date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-07 11:20:00,4.51,4.52,4.5,4.52,95200.0,4.51,4.52,4.5,4.52,95200.0
2008-03-07 11:25:00,4.51,4.52,4.48,4.48,91000.0,4.51,4.52,4.48,4.48,91000.0
2008-03-07 11:30:00,4.49,4.5,4.48,4.49,45500.0,4.49,4.5,4.48,4.49,45500.0
2008-03-07 11:35:00,4.49,4.52,4.49,4.52,72100.0,4.49,4.52,4.49,4.52,72100.0
2008-03-07 11:40:00,4.52,4.52,4.49,4.49,72800.0,4.52,4.52,4.49,4.49,72800.0
2008-03-07 11:45:00,4.49,4.49,4.44,4.47,189000.0,4.49,4.49,4.44,4.47,189000.0
2008-03-07 11:50:00,4.46,4.47,4.46,4.47,28000.0,4.46,4.47,4.46,4.47,28000.0
2008-03-07 11:55:00,4.47,4.48,4.46,4.48,571900.0,4.47,4.48,4.46,4.48,571900.0
2008-03-07 12:00:00,4.48,4.48,4.47,4.48,247800.0,4.48,4.48,4.47,4.48,247800.0
2008-03-07 12:05:00,4.48,4.48,4.47,4.47,55300.0,4.48,4.48,4.47,4.47,55300.0
2008-03-07 12:10:00,4.47,4.47,4.47,4.47,44100.0,4.47,4.47,4.47,4.47,44100.0
2008-03-07 12:15:00,4.47,4.48,4.47,4.48,57400.0,4.47,4.48,4.47,4.48,57400.0
2008-03-07 12:20:00,4.48,4.48,4.47,4.47,39200.0,4.48,4.48,4.47,4.47,39200.0
2008-03-07 12:25:00,4.47,4.48,4.47,4.48,23100.0,4.47,4.48,4.47,4.48,23100.0
2008-03-07 12:30:00,4.48,4.48,4.47,4.47,35700.0,4.48,4.48,4.47,4.47,35700.0
2008-03-07 12:35:00,4.47,4.47,4.46,4.46,51100.0,4.47,4.47,4.46,4.46,51100.0
2008-03-07 12:40:00,4.47,4.48,4.47,4.48,69300.0,4.47,4.48,4.47,4.48,69300.0
2008-03-07 12:45:00,4.48,4.51,4.48,4.5,37800.0,4.48,4.51,4.48,4.5,37800.0
2008-03-07 12:50:00,4.5,4.5,4.48,4.49,699300.0,4.5,4.5,4.48,4.49,699300.0
2008-03-07 12:55:00,4.49,4.5,4.49,4.5,207200.0,4.49,4.5,4.49,4.5,207200.0
2008-03-07 13:00:00,4.5,4.5,4.47,4.48,74200.0,4.5,4.5,4.47,4.48,74200.0
2008-03-07 13:05:00,4.48,4.48,4.48,4.48,51100.0,4.48,4.48,4.48,4.48,51100.0
2008-03-07 13:10:00,4.48,4.49,4.47,4.48,112000.0,4.48,4.49,4.47,4.48,112000.0
2008-03-07 13:15:00,4.48,4.48,4.48,4.48,88900.0,4.48,4.48,4.48,4.48,88900.0
2008-03-07 13:20:00,4.48,4.49,4.47,4.47,107100.0,4.48,4.49,4.47,4.47,107100.0
2008-03-07 13:25:00,4.47,4.47,4.45,4.46,107100.0,4.47,4.47,4.45,4.46,107100.0
2008-03-07 13:30:00,4.46,4.46,4.44,4.44,119700.0,4.46,4.46,4.44,4.44,119700.0
2008-03-07 13:35:00,4.44,4.45,4.42,4.43,303100.0,4.44,4.45,4.42,4.43,303100.0
2008-03-07 13:40:00,4.43,4.43,4.39,4.39,387800.0,4.43,4.43,4.39,4.39,387800.0
2008-03-07 13:45:00,4.39,4.39,4.36,4.36,441700.0,4.39,4.39,4.36,4.36,441700.0
2008-03-07 13:50:00,4.36,4.38,4.36,4.38,122500.0,4.36,4.38,4.36,4.38,122500.0
2008-03-07 13:55:00,4.38,4.39,4.38,4.39,32200.0,4.38,4.39,4.38,4.39,32200.0
2008-03-07 14:00:00,4.39,4.4,4.39,4.39,106400.0,4.39,4.4,4.39,4.39,106400.0
2008-03-07 14:05:00,4.39,4.41,4.38,4.41,41300.0,4.39,4.41,4.38,4.41,41300.0
2008-03-07 14:10:00,4.42,4.43,4.41,4.42,77000.0,4.42,4.43,4.41,4.42,77000.0
2008-03-07 14:15:00,4.42,4.43,4.42,4.42,128100.0,4.42,4.43,4.42,4.42,128100.0
2008-03-07 14:20:00,4.43,4.43,4.41,4.41,140700.0,4.43,4.43,4.41,4.41,140700.0
2008-03-07 14:25:00,4.41,4.42,4.38,4.4,127400.0,4.41,4.42,4.38,4.4,127400.0
2008-03-07 14:30:00,4.4,4.42,4.4,4.42,57400.0,4.4,4.42,4.4,4.42,57400.0
2008-03-07 14:35:00,4.42,4.42,4.41,4.42,27300.0,4.42,4.42,4.41,4.42,27300.0
2008-03-07 14:40:00,4.41,4.43,4.41,4.43,86100.0,4.41,4.43,4.41,4.43,86100.0
2008-03-07 14:45:00,4.43,4.44,4.43,4.44,54600.0,4.43,4.44,4.43,4.44,54600.0
2008-03-07 14:50:00,4.45,4.46,4.44,4.45,130200.0,4.45,4.46,4.44,4.45,130200.0
2008-03-07 14:55:00,4.45,4.49,4.45,4.48,315700.0,4.45,4.49,4.45,4.48,315700.0
2008-03-07 15:00:00,4.48,4.49,4.47,4.47,89600.0,4.48,4.49,4.47,4.47,89600.0
2008-03-07 15:05:00,4.47,4.48,4.46,4.48,56000.0,4.47,4.48,4.46,4.48,56000.0
2008-03-07 15:10:00,4.48,4.5,4.48,4.49,94500.0,4.48,4.5,4.48,4.49,94500.0
2008-03-07 15:15:00,4.49,4.5,4.49,4.49,219100.0,4.49,4.5,4.49,4.49,219100.0
2008-03-07 15:20:00,4.49,4.51,4.49,4.49,145600.0,4.49,4.51,4.49,4.49,145600.0
2008-03-07 15:25:00,4.5,4.5,4.47,4.47,89600.0,4.5,4.5,4.47,4.47,89600.0
2008-03-07 15:30:00,4.47,4.47,4.46,4.46,101500.0,4.47,4.47,4.46,4.46,101500.0
2008-03-07 15:35:00,4.46,4.48,4.46,4.48,70000.0,4.46,4.48,4.46,4.48,70000.0
2008-03-07 15:40:00,4.48,4.49,4.47,4.48,121100.0,4.48,4.49,4.47,4.48,121100.0
2008-03-07 15:45:00,4.48,4.49,4.46,4.47,111300.0,4.48,4.49,4.46,4.47,111300.0
2008-03-07 15:50:00,4.47,4.48,4.46,4.47,122500.0,4.47,4.48,4.46,4.47,122500.0
2008-03-07 15:55:00,4.47,4.48,4.46,4.46,317100.0,4.47,4.48,4.46,4.46,317100.0
2008-03-10 09:30:00,4.57,4.58,4.53,4.54,294700.0,4.57,4.58,4.53,4.54,294700.0
2008-03-10 09:35:00,4.54,4.55,4.52,4.52,80500.0,4.54,4.55,4.52,4.52,80500.0
2008-03-10 09:40:00,4.54,4.54,4.5,4.51,84700.0,4.54,4.54,4.5,4.51,84700.0
2008-03-10 09:45:00,4.5,4.52,4.5,4.51,120400.0,4.5,4.52,4.5,4.51,120400.0
2008-03-10 09:50:00,4.51,4.51,4.5,4.51,248500.0,4.51,4.51,4.5,4.51,248500.0
2008-03-10 09:55:00,4.5,4.52,4.5,4.51,83300.0,4.5,4.52,4.5,4.51,83300.0
2008-03-10 10:00:00,4.51,4.54,4.51,4.52,296100.0,4.51,4.54,4.51,4.52,296100.0
2008-03-10 10:05:00,4.53,4.55,4.52,4.55,295400.0,4.53,4.55,4.52,4.55,295400.0
2008-03-10 10:10:00,4.55,4.57,4.54,4.55,49000.0,4.55,4.57,4.54,4.55,49000.0
2008-03-10 10:15:00,4.55,4.55,4.54,4.55,83300.0,4.55,4.55,4.54,4.55,83300.0
2008-03-10 10:20:00,4.54,4.55,4.54,4.54,93800.0,4.54,4.55,4.54,4.54,93800.0
2008-03-10 10:25:00,4.55,4.56,4.55,4.56,325500.0,4.55,4.56,4.55,4.56,325500.0
2008-03-10 10:30:00,4.56,4.57,4.56,4.57,268100.0,4.56,4.57,4.56,4.57,268100.0
2008-03-10 10:35:00,4.57,4.62,4.57,4.6,319200.0,4.57,4.62,4.57,4.6,319200.0
2008-03-10 10:40:00,4.6,4.63,4.6,4.63,154700.0,4.6,4.63,4.6,4.63,154700.0
2008-03-10 10:45:00,4.63,4.68,4.62,4.66,460600.0,4.63,4.68,4.62,4.66,460600.0
2008-03-10 10:50:00,4.66,4.66,4.62,4.63,317800.0,4.66,4.66,4.62,4.63,317800.0
2008-03-10 10:55:00,4.63,4.64,4.6,4.61,138600.0,4.63,4.64,4.6,4.61,138600.0
2008-03-10 11:00:00,4.61,4.63,4.61,4.62,105000.0,4.61,4.63,4.61,4.62,105000.0
2008-03-10 11:05:00,4.63,4.63,4.6,4.61,104300.0,4.63,4.63,4.6,4.61,104300.0
2008-03-10 11:10:00,4.62,4.64,4.6,4.6,86800.0,4.62,4.64,4.6,4.6,86800.0
2008-03-10 11:15:00,4.6,4.63,4.6,4.62,81900.0,4.6,4.63,4.6,4.62,81900.0
2008-03-10 11:20:00,4.62,4.63,4.61,4.62,83300.0,4.62,4.63,4.61,4.62,83300.0
2008-03-10 11:25:00,4.62,4.63,4.61,4.61,109900.0,4.62,4.63,4.61,4.61,109900.0
2008-03-10 11:30:00,4.61,4.62,4.61,4.62,51100.0,4.61,4.62,4.61,4.62,51100.0
2008-03-10 11:35:00,4.62,4.63,4.59,4.6,126000.0,4.62,4.63,4.59,4.6,126000.0
2008-03-10 11:40:00,4.6,4.61,4.59,4.59,102200.0,4.6,4.61,4.59,4.59,102200.0
2008-03-10 11:45:00,4.59,4.61,4.59,4.61,120400.0,4.59,4.61,4.59,4.61,120400.0
2008-03-10 11:50:00,4.6,4.62,4.6,4.61,93100.0,4.6,4.62,4.6,4.61,93100.0
2008-03-10 11:55:00,4.61,4.62,4.61,4.61,79100.0,4.61,4.62,4.61,4.61,79100.0
2008-03-10 12:00:00,4.62,4.62,4.61,4.61,256900.0,4.62,4.62,4.61,4.61,256900.0
2008-03-10 12:05:00,4.61,4.62,4.61,4.62,125300.0,4.61,4.62,4.61,4.62,125300.0
2008-03-10 12:10:00,4.62,4.62,4.61,4.61,107100.0,4.62,4.62,4.61,4.61,107100.0
2008-03-10 12:15:00,4.61,4.62,4.61,4.61,124600.0,4.61,4.62,4.61,4.61,124600.0
2008-03-10 12:20:00,4.61,4.63,4.61,4.61,58800.0,4.61,4.63,4.61,4.61,58800.0
2008-03-10 12:25:00,4.61,4.63,4.61,4.62,97300.0,4.61,4.63,4.61,4.62,97300.0
2008-03-10 12:30:00,4.62,4.64,4.62,4.63,114100.0,4.62,4.64,4.62,4.63,114100.0
2008-03-10 12:35:00,4.63,4.64,4.63,4.64,154000.0,4.63,4.64,4.63,4.64,154000.0
2008-03-10 12:40:00,4.64,4.64,4.63,4.64,72800.0,4.64,4.64,4.63,4.64,72800.0
2008-03-10 12:45:00,4.64,4.64,4.63,4.64,295400.0,4.64,4.64,4.63,4.64,295400.0
2008-03-10 12:50:00,4.64,4.66,4.64,4.65,178500.0,4.64,4.66,4.64,4.65,178500.0
2008-03-10 12:55:00,4.65,4.66,4.65,4.66,198800.0,4.65,4.66,4.65,4.66,198800.0
2008-03-10 13:00:00,4.66,4.66,4.65,4.66,149800.0,4.66,4.66,4.65,4.66,149800.0
2008-03-10 13:05:00,4.66,4.66,4.64,4.66,107800.0,4.66,4.66,4.64,4.66,107800.0
2008-03-10 13:10:00,4.66,4.66,4.66,4.66,49700.0,4.66,4.66,4.66,4.66,49700.0
2008-03-10 13:15:00,4.66,4.66,4.65,4.66,98000.0,4.66,4.66,4.65,4.66,98000.0
2008-03-10 13:20:00,4.66,4.66,4.65,4.66,52500.0,4.66,4.66,4.65,4.66,52500.0
2008-03-10 13:25:00,4.66,4.66,4.64,4.65,142100.0,4.66,4.66,4.64,4.65,142100.0
2008-03-10 13:30:00,4.65,4.65,4.64,4.65,159600.0,4.65,4.65,4.64,4.65,159600.0
2008-03-10 13:35:00,4.65,4.65,4.64,4.64,65100.0,4.65,4.65,4.64,4.64,65100.0
2008-03-10 13:40:00,4.64,4.65,4.64,4.64,94500.0,4.64,4.65,4.64,4.64,94500.0
2008-03-10 13:45:00,4.65,4.65,4.64,4.65,57400.0,4.65,4.65,4.64,4.65,57400.0
2008-03-10 13:50:00,4.65,4.65,4.65,4.65,48300.0,4.65,4.65,4.65,4.65,48300.0
2008-03-10 13:55:00,4.65,4.65,4.63,4.63,137200.0,4.65,4.65,4.63,4.63,137200.0
2008-03-10 14:00:00,4.64,4.64,4.62,4.63,131600.0,4.64,4.64,4.62,4.63,131600.0
2008-03-10 14:05:00,4.62,4.64,4.62,4.64,145600.0,4.62,4.64,4.62,4.64,145600.0
2008-03-10 14:10:00,4.64,4.65,4.64,4.65,135800.0,4.64,4.65,4.64,4.65,135800.0
2008-03-10 14:15:00,4.65,4.65,4.64,4.64,55300.0,4.65,4.65,4.64,4.64,55300.0
2008-03-10 14:20:00,4.65,4.65,4.64,4.65,65800.0,4.65,4.65,4.64,4.65,65800.0
2008-03-10 14:25:00,4.65,4.66,4.64,4.65,150500.0,4.65,4.66,4.64,4.65,150500.0
2008-03-10 14:30:00,4.65,4.66,4.64,4.65,126700.0,4.65,4.66,4.64,4.65,126700.0
2008-03-10 14:35:00,4.65,4.65,4.65,4.65,77000.0,4.65,4.65,4.65,4.65,77000.0
2008-03-10 14:40:00,4.65,4.67,4.65,4.67,245700.0,4.65,4.67,4.65,4.67,245700.0
2008-03-10 14:45:00,4.67,4.69,4.67,4.68,299600.0,4.67,4.69,4.67,4.68,299600.0
2008-03-10 14:50:00,4.68,4.7,4.67,4.67,180600.0,4.68,4.7,4.67,4.67,180600.0
2008-03-10 14:55:00,4.67,4.7,4.67,4.68,109900.0,4.67,4.7,4.67,4.68,109900.0
2008-03-10 15:00:00,4.68,4.7,4.67,4.69,179200.0,4.68,4.7,4.67,4.69,179200.0
2008-03-10 15:05:00,4.69,4.7,4.69,4.69,214200.0,4.69,4.7,4.69,4.69,214200.0
2008-03-10 15:10:00,4.69,4.7,4.69,4.69,139300.0,4.69,4.7,4.69,4.69,139300.0
2008-03-10 15:15:00,4.69,4.69,4.69,4.69,137200.0,4.69,4.69,4.69,4.69,137200.0
2008-03-10 15:20:00,4.69,4.71,4.68,4.7,179900.0,4.69,4.71,4.68,4.7,179900.0
2008-03-10 15:25:00,4.7,4.71,4.69,4.7,172200.0,4.7,4.71,4.69,4.7,172200.0
2008-03-10 15:30:00,4.7,4.7,4.69,4.7,224000.0,4.7,4.7,4.69,4.7,224000.0
2008-03-10 15:35:00,4.7,4.71,4.69,4.7,275100.0,4.7,4.71,4.69,4.7,275100.0
2008-03-10 15:40:00,4.7,4.71,4.7,4.71,240800.0,4.7,4.71,4.7,4.71,240800.0
2008-03-10 15:45:00,4.7,4.73,4.7,4.73,652400.0,4.7,4.73,4.7,4.73,652400.0
2008-03-10 15:50:00,4.73,4.76,4.72,4.75,837900.0,4.73,4.76,4.72,4.75,837900.0
2008-03-10 15:55:00,4.75,4.78,4.74,4.75,960400.0,4.75,4.78,4.74,4.75,960400.0
2008-03-11 09:30:00,4.79,4.89,4.76,4.87,553700.0,4.79,4.89,4.76,4.87,553700.0
2008-03-11 09:35:00,4.87,4.89,4.83,4.87,347200.0,4.87,4.89,4.83,4.87,347200.0
2008-03-11 09:40:00,4.86,4.89,4.85,4.88,331800.0,4.86,4.89,4.85,4.88,331800.0
2008-03-11 09:45:00,4.88,4.89,4.86,4.87,289800.0,4.88,4.89,4.86,4.87,289800.0
2008-03-11 09:50:00,4.86,4.89,4.86,4.87,221900.0,4.86,4.89,4.86,4.87,221900.0
2008-03-11 09:55:00,4.88,4.89,4.85,4.85,371000.0,4.88,4.89,4.85,4.85,371000.0
2008-03-11 10:00:00,4.85,4.86,4.83,4.84,441000.0,4.85,4.86,4.83,4.84,441000.0
2008-03-11 10:05:00,4.84,4.85,4.81,4.81,318500.0,4.84,4.85,4.81,4.81,318500.0
2008-03-11 10:10:00,4.81,4.82,4.8,4.8,627200.0,4.81,4.82,4.8,4.8,627200.0
2008-03-11 10:15:00,4.8,4.82,4.78,4.79,415100.0,4.8,4.82,4.78,4.79,415100.0
2008-03-11 10:20:00,4.78,4.82,4.78,4.81,95900.0,4.78,4.82,4.78,4.81,95900.0
2008-03-11 10:25:00,4.81,4.84,4.81,4.83,129500.0,4.81,4.84,4.81,4.83,129500.0
2008-03-11 10:30:00,4.83,4.84,4.82,4.84,147000.0,4.83,4.84,4.82,4.84,147000.0
2008-03-11 10:35:00,4.84,4.84,4.8,4.8,116900.0,4.84,4.84,4.8,4.8,116900.0
2008-03-11 10:40:00,4.8,4.8,4.78,4.78,158900.0,4.8,4.8,4.78,4.78,158900.0
2008-03-11 10:45:00,4.78,4.79,4.76,4.76,160300.0,4.78,4.79,4.76,4.76,160300.0
2008-03-11 10:50:00,4.76,4.78,4.76,4.78,123900.0,4.76,4.78,4.76,4.78,123900.0
2008-03-11 10:55:00,4.78,4.78,4.77,4.78,85400.0,4.78,4.78,4.77,4.78,85400.0
2008-03-11 11:00:00,4.78,4.79,4.77,4.78,93100.0,4.78,4.79,4.77,4.78,93100.0
2008-03-11 11:05:00,4.78,4.79,4.78,4.79,88200.0,4.78,4.79,4.78,4.79,88200.0
2008-03-11 11:10:00,4.78,4.79,4.78,4.79,122500.0,4.78,4.79,4.78,4.79,122500.0
2008-03-11 11:15:00,4.79,4.82,4.79,4.81,168000.0,4.79,4.82,4.79,4.81,168000.0
2008-03-11 11:20:00,4.81,4.82,4.79,4.79,230300.0,4.81,4.82,4.79,4.79,230300.0
2008-03-11 11:25:00,4.8,4.81,4.8,4.8,70000.0,4.8,4.81,4.8,4.8,70000.0
2008-03-11 11:30:00,4.8,4.81,4.8,4.81,147000.0,4.8,4.81,4.8,4.81,147000.0
2008-03-11 11:35:00,4.81,4.81,4.8,4.8,133000.0,4.81,4.81,4.8,4.8,133000.0
2008-03-11 11:40:00,4.8,4.81,4.79,4.79,181300.0,4.8,4.81,4.79,4.79,181300.0
2008-03-11 11:45:00,4.79,4.79,4.77,4.79,123200.0,4.79,4.79,4.77,4.79,123200.0
2008-03-11 11:50:00,4.79,4.79,4.76,4.76,490700.0,4.79,4.79,4.76,4.76,490700.0
2008-03-11 11:55:00,4.76,4.77,4.73,4.75,365400.0,4.76,4.77,4.73,4.75,365400.0
2008-03-11 12:00:00,4.75,4.76,4.69,4.72,581000.0,4.75,4.76,4.69,4.72,581000.0
2008-03-11 12:05:00,4.72,4.74,4.72,4.72,165900.0,4.72,4.74,4.72,4.72,165900.0
2008-03-11 12:10:00,4.72,4.74,4.72,4.73,74200.0,4.72,4.74,4.72,4.73,74200.0
2008-03-11 12:15:00,4.73,4.73,4.72,4.72,121100.0,4.73,4.73,4.72,4.72,121100.0
2008-03-11 12:20:00,4.72,4.73,4.71,4.71,98700.0,4.72,4.73,4.71,4.71,98700.0
2008-03-11 12:25:00,4.71,4.71,4.7,4.7,84000.0,4.71,4.71,4.7,4.7,84000.0
2008-03-11 12:30:00,4.7,4.74,4.68,4.7,270900.0,4.7,4.74,4.68,4.7,270900.0
2008-03-11 12:35:00,4.7,4.71,4.7,4.7,58800.0,4.7,4.71,4.7,4.7,58800.0
2008-03-11 12:40:00,4.69,4.7,4.62,4.65,1695400.0,4.69,4.7,4.62,4.65,1695400.0
2008-03-11 12:45:00,4.65,4.65,4.63,4.64,43400.0,4.65,4.65,4.63,4.64,43400.0
2008-03-11 12:50:00,4.64,4.64,4.61,4.62,115500.0,4.64,4.64,4.61,4.62,115500.0
2008-03-11 12:55:00,4.62,4.66,4.62,4.65,105700.0,4.62,4.66,4.62,4.65,105700.0
2008-03-11 13:00:00,4.65,4.65,4.61,4.64,194600.0,4.65,4.65,4.61,4.64,194600.0
2008-03-11 13:05:00,4.64,4.65,4.63,4.63,74200.0,4.64,4.65,4.63,4.63,74200.0
2008-03-11 13:10:00,4.63,4.65,4.63,4.64,70700.0,4.63,4.65,4.63,4.64,70700.0
2008-03-11 13:15:00,4.64,4.64,4.61,4.63,177800.0,4.64,4.64,4.61,4.63,177800.0
2008-03-11 13:20:00,4.63,4.65,4.63,4.65,60200.0,4.63,4.65,4.63,4.65,60200.0
2008-03-11 13:25:00,4.65,4.68,4.65,4.68,203700.0,4.65,4.68,4.65,4.68,203700.0
2008-03-11 13:30:00,4.67,4.68,4.67,4.68,158900.0,4.67,4.68,4.67,4.68,158900.0
2008-03-11 13:35:00,4.67,4.69,4.67,4.69,168000.0,4.67,4.69,4.67,4.69,168000.0
2008-03-11 13:40:00,4.68,4.69,4.67,4.69,68600.0,4.68,4.69,4.67,4.69,68600.0
2008-03-11 13:45:00,4.69,4.69,4.68,4.69,63700.0,4.69,4.69,4.68,4.69,63700.0
2008-03-11 13:50:00,4.69,4.7,4.68,4.69,145600.0,4.69,4.7,4.68,4.69,145600.0
2008-03-11 13:55:00,4.7,4.71,4.69,4.69,163100.0,4.7,4.71,4.69,4.69,163100.0
2008-03-11 14:00:00,4.69,4.69,4.68,4.69,132300.0,4.69,4.69,4.68,4.69,132300.0
2008-03-11 14:05:00,4.68,4.69,4.66,4.67,135800.0,4.68,4.69,4.66,4.67,135800.0
2008-03-11 14:10:00,4.67,4.67,4.63,4.66,179200.0,4.67,4.67,4.63,4.66,179200.0
2008-03-11 14:15:00,4.66,4.68,4.65,4.68,51800.0,4.66,4.68,4.65,4.68,51800.0
2008-03-11 14:20:00,4.68,4.68,4.67,4.67,32900.0,4.68,4.68,4.67,4.67,32900.0
2008-03-11 14:25:00,4.67,4.67,4.66,4.66,79100.0,4.67,4.67,4.66,4.66,79100.0
2008-03-11 14:30:00,4.67,4.69,4.61,4.68,643300.0,4.67,4.69,4.61,4.68,643300.0
2008-03-11 14:35:00,4.69,4.71,4.69,4.71,127400.0,4.69,4.71,4.69,4.71,127400.0
2008-03-11 14:40:00,4.71,4.71,4.67,4.69,176400.0,4.71,4.71,4.67,4.69,176400.0
2008-03-11 14:45:00,4.69,4.71,4.69,4.71,110600.0,4.69,4.71,4.69,4.71,110600.0
2008-03-11 14:50:00,4.71,4.72,4.67,4.72,324100.0,4.71,4.72,4.67,4.72,324100.0
2008-03-11 14:55:00,4.72,4.73,4.7,4.7,110600.0,4.72,4.73,4.7,4.7,110600.0
2008-03-11 15:00:00,4.7,4.72,4.7,4.72,100100.0,4.7,4.72,4.7,4.72,100100.0
2008-03-11 15:05:00,4.71,4.73,4.71,4.72,161000.0,4.71,4.73,4.71,4.72,161000.0
2008-03-11 15:10:00,4.71,4.72,4.71,4.71,153300.0,4.71,4.72,4.71,4.71,153300.0
2008-03-11 15:15:00,4.71,4.75,4.71,4.75,123200.0,4.71,4.75,4.71,4.75,123200.0
2008-03-11 15:20:00,4.75,4.76,4.69,4.74,343000.0,4.75,4.76,4.69,4.74,343000.0
2008-03-11 15:25:00,4.74,4.74,4.71,4.71,208600.0,4.74,4.74,4.71,4.71,208600.0
2008-03-11 15:30:00,4.71,4.73,4.7,4.73,170800.0,4.71,4.73,4.7,4.73,170800.0
2008-03-11 15:35:00,4.73,4.75,4.73,4.73,226800.0,4.73,4.75,4.73,4.73,226800.0
2008-03-11 15:40:00,4.74,4.74,4.68,4.7,474600.0,4.74,4.74,4.68,4.7,474600.0
2008-03-11 15:45:00,4.7,4.73,4.7,4.72,402500.0,4.7,4.73,4.7,4.72,402500.0
2008-03-11 15:50:00,4.72,4.75,4.72,4.73,269500.0,4.72,4.75,4.72,4.73,269500.0
2008-03-11 15:55:00,4.73,4.73,4.71,4.73,413700.0,4.73,4.73,4.71,4.73,413700.0
2008-03-12 09:30:00,4.74,4.83,4.74,4.81,304500.0,4.74,4.83,4.74,4.81,304500.0
2008-03-12 09:35:00,4.81,4.83,4.76,4.8,639800.0,4.81,4.83,4.76,4.8,639800.0
2008-03-12 09:40:00,4.8,4.83,4.79,4.83,460600.0,4.8,4.83,4.79,4.83,460600.0
2008-03-12 09:45:00,4.83,4.83,4.8,4.81,372400.0,4.83,4.83,4.8,4.81,372400.0
2008-03-12 09:50:00,4.8,4.81,4.79,4.79,648200.0,4.8,4.81,4.79,4.79,648200.0
2008-03-12 09:55:00,4.79,4.79,4.78,4.79,238000.0,4.79,4.79,4.78,4.79,238000.0
2008-03-12 10:00:00,4.79,4.8,4.79,4.8,231700.0,4.79,4.8,4.79,4.8,231700.0
2008-03-12 10:05:00,4.8,4.82,4.8,4.81,120400.0,4.8,4.82,4.8,4.81,120400.0
2008-03-12 10:10:00,4.81,4.81,4.8,4.81,183400.0,4.81,4.81,4.8,4.81,183400.0
2008-03-12 10:15:00,4.81,4.82,4.81,4.82,175700.0,4.81,4.82,4.81,4.82,175700.0
2008-03-12 10:20:00,4.82,4.83,4.82,4.83,1449700.0,4.82,4.83,4.82,4.83,1449700.0
2008-03-12 10:25:00,4.82,4.83,4.82,4.83,122500.0,4.82,4.83,4.82,4.83,122500.0
2008-03-12 10:30:00,4.82,4.86,4.82,4.85,218400.0,4.82,4.86,4.82,4.85,218400.0
2008-03-12 10:35:00,4.84,4.85,4.83,4.84,223300.0,4.84,4.85,4.83,4.84,223300.0
2008-03-12 10:40:00,4.84,4.84,4.81,4.81,199500.0,4.84,4.84,4.81,4.81,199500.0
2008-03-12 10:45:00,4.81,4.83,4.81,4.83,133700.0,4.81,4.83,4.81,4.83,133700.0
2008-03-12 10:50:00,4.83,4.83,4.82,4.83,140000.0,4.83,4.83,4.82,4.83,140000.0
2008-03-12 10:55:00,4.83,4.83,4.81,4.81,102200.0,4.83,4.83,4.81,4.81,102200.0
2008-03-12 11:00:00,4.81,4.82,4.81,4.82,154700.0,4.81,4.82,4.81,4.82,154700.0
2008-03-12 11:05:00,4.82,4.82,4.82,4.82,109200.0,4.82,4.82,4.82,4.82,109200.0
2008-03-12 11:10:00,4.82,4.82,4.82,4.82,126700.0,4.82,4.82,4.82,4.82,126700.0
2008-03-12 11:15:00,4.82,4.85,4.82,4.85,348600.0,4.82,4.85,4.82,4.85,348600.0
2008-03-12 11:20:00,4.85,4.86,4.84,4.86,233800.0,4.85,4.86,4.84,4.86,233800.0
2008-03-12 11:25:00,4.86,4.86,4.84,4.84,57400.0,4.86,4.86,4.84,4.84,57400.0
2008-03-12 11:30:00,4.84,4.84,4.8,4.81,133700.0,4.84,4.84,4.8,4.81,133700.0
2008-03-12 11:35:00,4.81,4.81,4.8,4.81,72100.0,4.81,4.81,4.8,4.81,72100.0
2008-03-12 11:40:00,4.81,4.84,4.8,4.83,266000.0,4.81,4.84,4.8,4.83,266000.0
2008-03-12 11:45:00,4.83,4.83,4.82,4.82,72800.0,4.83,4.83,4.82,4.82,72800.0
2008-03-12 11:50:00,4.82,4.82,4.81,4.82,65800.0,4.82,4.82,4.81,4.82,65800.0
2008-03-12 11:55:00,4.81,4.84,4.81,4.83,32200.0,4.81,4.84,4.81,4.83,32200.0
2008-03-12 12:00:00,4.83,4.84,4.81,4.82,74200.0,4.83,4.84,4.81,4.82,74200.0
2008-03-12 12:05:00,4.81,4.83,4.81,4.81,81200.0,4.81,4.83,4.81,4.81,81200.0
2008-03-12 12:10:00,4.81,4.82,4.81,4.82,49700.0,4.81,4.82,4.81,4.82,49700.0
2008-03-12 12:15:00,4.82,4.83,4.81,4.81,274400.0,4.82,4.83,4.81,4.81,274400.0
2008-03-12 12:20:00,4.81,4.83,4.8,4.8,1104600.0,4.81,4.83,4.8,4.8,1104600.0
2008-03-12 12:25:00,4.8,4.81,4.8,4.81,63000.0,4.8,4.81,4.8,4.81,63000.0
2008-03-12 12:30:00,4.8,4.82,4.8,4.82,31500.0,4.8,4.82,4.8,4.82,31500.0
2008-03-12 12:35:00,4.82,4.84,4.82,4.84,34300.0,4.82,4.84,4.82,4.84,34300.0
2008-03-12 12:40:00,4.84,4.85,4.84,4.85,96600.0,4.84,4.85,4.84,4.85,96600.0
2008-03-12 12:45:00,4.85,4.85,4.83,4.83,69300.0,4.85,4.85,4.83,4.83,69300.0
2008-03-12 12:50:00,4.83,4.83,4.82,4.82,254100.0,4.83,4.83,4.82,4.82,254100.0
2008-03-12 12:55:00,4.83,4.85,4.82,4.85,285600.0,4.83,4.85,4.82,4.85,285600.0
2008-03-12 13:00:00,4.85,4.87,4.84,4.87,367500.0,4.85,4.87,4.84,4.87,367500.0
2008-03-12 13:05:00,4.87,4.87,4.83,4.84,144200.0,4.87,4.87,4.83,4.84,144200.0
2008-03-12 13:10:00,4.84,4.84,4.82,4.83,60200.0,4.84,4.84,4.82,4.83,60200.0
2008-03-12 13:15:00,4.83,4.85,4.83,4.85,57400.0,4.83,4.85,4.83,4.85,57400.0
2008-03-12 13:20:00,4.85,4.88,4.85,4.87,81200.0,4.85,4.88,4.85,4.87,81200.0
2008-03-12 13:25:00,4.87,4.87,4.86,4.86,48300.0,4.87,4.87,4.86,4.86,48300.0
2008-03-12 13:30:00,4.86,4.86,4.85,4.85,45500.0,4.86,4.86,4.85,4.85,45500.0
2008-03-12 13:35:00,4.85,4.85,4.84,4.84,67900.0,4.85,4.85,4.84,4.84,67900.0
2008-03-12 13:40:00,4.84,4.85,4.81,4.82,226800.0,4.84,4.85,4.81,4.82,226800.0
2008-03-12 13:45:00,4.82,4.83,4.81,4.83,62300.0,4.82,4.83,4.81,4.83,62300.0
2008-03-12 13:50:00,4.83,4.84,4.83,4.84,64400.0,4.83,4.84,4.83,4.84,64400.0
2008-03-12 13:55:00,4.84,4.85,4.84,4.84,51100.0,4.84,4.85,4.84,4.84,51100.0
2008-03-12 14:00:00,4.84,4.86,4.84,4.85,74900.0,4.84,4.86,4.84,4.85,74900.0
2008-03-12 14:05:00,4.85,4.85,4.82,4.84,140000.0,4.85,4.85,4.82,4.84,140000.0
2008-03-12 14:10:00,4.84,4.84,4.83,4.83,24500.0,4.84,4.84,4.83,4.83,24500.0
2008-03-12 14:15:00,4.83,4.84,4.83,4.84,41300.0,4.83,4.84,4.83,4.84,41300.0
2008-03-12 14:20:00,4.84,4.85,4.84,4.85,33600.0,4.84,4.85,4.84,4.85,33600.0
2008-03-12 14:25:00,4.85,4.85,4.84,4.85,28000.0,4.85,4.85,4.84,4.85,28000.0
2008-03-12 14:30:00,4.84,4.88,4.84,4.87,131600.0,4.84,4.88,4.84,4.87,131600.0
2008-03-12 14:35:00,4.87,4.88,4.87,4.88,74900.0,4.87,4.88,4.87,4.88,74900.0
2008-03-12 14:40:00,4.88,4.89,4.88,4.89,123200.0,4.88,4.89,4.88,4.89,123200.0
2008-03-12 14:45:00,4.89,4.91,4.89,4.91,249200.0,4.89,4.91,4.89,4.91,249200.0
2008-03-12 14:50:00,4.91,4.93,4.9,4.92,235900.0,4.91,4.93,4.9,4.92,235900.0
2008-03-12 14:55:00,4.92,4.92,4.91,4.91,196000.0,4.92,4.92,4.91,4.91,196000.0
2008-03-12 15:00:00,4.91,4.92,4.91,4.92,185500.0,4.91,4.92,4.91,4.92,185500.0
2008-03-12 15:05:00,4.92,4.93,4.91,4.93,207200.0,4.92,4.93,4.91,4.93,207200.0
2008-03-12 15:10:00,4.93,4.93,4.89,4.9,227500.0,4.93,4.93,4.89,4.9,227500.0
2008-03-12 15:15:00,4.9,4.91,4.89,4.89,277200.0,4.9,4.91,4.89,4.89,277200.0
2008-03-12 15:20:00,4.89,4.9,4.89,4.9,202300.0,4.89,4.9,4.89,4.9,202300.0
2008-03-12 15:25:00,4.9,4.9,4.89,4.89,131600.0,4.9,4.9,4.89,4.89,131600.0
2008-03-12 15:30:00,4.89,4.91,4.89,4.89,255500.0,4.89,4.91,4.89,4.89,255500.0
2008-03-12 15:35:00,4.89,4.9,4.88,4.88,405300.0,4.89,4.9,4.88,4.88,405300.0
2008-03-12 15:40:00,4.88,4.89,4.88,4.88,278600.0,4.88,4.89,4.88,4.88,278600.0
2008-03-12 15:45:00,4.88,4.88,4.85,4.86,270200.0,4.88,4.88,4.85,4.86,270200.0
2008-03-12 15:50:00,4.86,4.88,4.85,4.87,295400.0,4.86,4.88,4.85,4.87,295400.0
2008-03-12 15:55:00,4.87,4.89,4.86,4.86,233100.0,4.87,4.89,4.86,4.86,233100.0
2008-03-13 09:30:00,4.79,4.82,4.78,4.79,238000.0,4.79,4.82,4.78,4.79,238000.0
2008-03-13 09:35:00,4.79,4.82,4.79,4.82,140000.0,4.79,4.82,4.79,4.82,140000.0
2008-03-13 09:40:00,4.82,4.82,4.75,4.76,165200.0,4.82,4.82,4.75,4.76,165200.0
2008-03-13 09:45:00,4.75,4.75,4.72,4.74,331100.0,4.75,4.75,4.72,4.74,331100.0
2008-03-13 09:50:00,4.73,4.77,4.73,4.77,53900.0,4.73,4.77,4.73,4.77,53900.0
2008-03-13 09:55:00,4.76,4.81,4.76,4.77,89600.0,4.76,4.81,4.76,4.77,89600.0
2008-03-13 10:00:00,4.77,4.79,4.73,4.73,109200.0,4.77,4.79,4.73,4.73,109200.0
2008-03-13 10:05:00,4.73,4.75,4.72,4.74,120400.0,4.73,4.75,4.72,4.74,120400.0
2008-03-13 10:10:00,4.74,4.78,4.74,4.77,85400.0,4.74,4.78,4.74,4.77,85400.0
2008-03-13 10:15:00,4.77,4.77,4.74,4.74,67900.0,4.77,4.77,4.74,4.74,67900.0
2008-03-13 10:20:00,4.74,4.75,4.73,4.73,99400.0,4.74,4.75,4.73,4.73,99400.0
2008-03-13 10:25:00,4.74,4.75,4.72,4.75,93100.0,4.74,4.75,4.72,4.75,93100.0
2008-03-13 10:30:00,4.75,4.75,4.68,4.68,268800.0,4.75,4.75,4.68,4.68,268800.0
2008-03-13 10:35:00,4.69,4.69,4.65,4.65,238700.0,4.69,4.69,4.65,4.65,238700.0
2008-03-13 10:40:00,4.65,4.67,4.65,4.66,77700.0,4.65,4.67,4.65,4.66,77700.0
2008-03-13 10:45:00,4.66,4.67,4.66,4.67,88200.0,4.66,4.67,4.66,4.67,88200.0
2008-03-13 10:50:00,4.67,4.68,4.67,4.68,89600.0,4.67,4.68,4.67,4.68,89600.0
2008-03-13 10:55:00,4.67,4.68,4.67,4.67,142800.0,4.67,4.68,4.67,4.67,142800.0
2008-03-13 11:00:00,4.67,4.68,4.67,4.67,142800.0,4.67,4.68,4.67,4.67,142800.0
2008-03-13 11:05:00,4.68,4.71,4.66,4.67,345100.0,4.68,4.71,4.66,4.67,345100.0
2008-03-13 11:10:00,4.67,4.68,4.67,4.68,305200.0,4.67,4.68,4.67,4.68,305200.0
2008-03-13 11:15:00,4.68,4.68,4.67,4.68,71400.0,4.68,4.68,4.67,4.68,71400.0
2008-03-13 11:20:00,4.67,4.69,4.67,4.69,261100.0,4.67,4.69,4.67,4.69,261100.0
2008-03-13 11:25:00,4.69,4.71,4.69,4.7,119700.0,4.69,4.71,4.69,4.7,119700.0
2008-03-13 11:30:00,4.69,4.7,4.69,4.69,42000.0,4.69,4.7,4.69,4.69,42000.0
2008-03-13 11:35:00,4.7,4.71,4.7,4.71,170800.0,4.7,4.71,4.7,4.71,170800.0
2008-03-13 11:40:00,4.71,4.73,4.71,4.72,55300.0,4.71,4.73,4.71,4.72,55300.0
2008-03-13 11:45:00,4.72,4.72,4.71,4.71,72800.0,4.72,4.72,4.71,4.71,72800.0
2008-03-13 11:50:00,4.71,4.72,4.71,4.72,67900.0,4.71,4.72,4.71,4.72,67900.0
2008-03-13 11:55:00,4.72,4.72,4.71,4.72,57400.0,4.72,4.72,4.71,4.72,57400.0
2008-03-13 12:00:00,4.72,4.78,4.72,4.77,175000.0,4.72,4.78,4.72,4.77,175000.0
2008-03-13 12:05:00,4.77,4.77,4.76,4.76,64400.0,4.77,4.77,4.76,4.76,64400.0
2008-03-13 12:10:00,4.76,4.79,4.76,4.78,69300.0,4.76,4.79,4.76,4.78,69300.0
2008-03-13 12:15:00,4.78,4.79,4.78,4.78,41300.0,4.78,4.79,4.78,4.78,41300.0
2008-03-13 12:20:00,4.78,4.78,4.76,4.77,56000.0,4.78,4.78,4.76,4.77,56000.0
2008-03-13 12:25:00,4.76,4.78,4.76,4.77,54600.0,4.76,4.78,4.76,4.77,54600.0
2008-03-13 12:30:00,4.77,4.79,4.77,4.78,140700.0,4.77,4.79,4.77,4.78,140700.0
2008-03-13 12:35:00,4.78,4.79,4.77,4.78,81200.0,4.78,4.79,4.77,4.78,81200.0
2008-03-13 12:40:00,4.78,4.79,4.78,4.78,28000.0,4.78,4.79,4.78,4.78,28000.0
2008-03-13 12:45:00,4.78,4.78,4.75,4.76,55300.0,4.78,4.78,4.75,4.76,55300.0
2008-03-13 12:50:00,4.76,4.78,4.76,4.78,71400.0,4.76,4.78,4.76,4.78,71400.0
2008-03-13 12:55:00,4.78,4.79,4.77,4.79,74900.0,4.78,4.79,4.77,4.79,74900.0
2008-03-13 13:00:00,4.79,4.82,4.78,4.81,174300.0,4.79,4.82,4.78,4.81,174300.0
2008-03-13 13:05:00,4.81,4.83,4.8,4.81,196700.0,4.81,4.83,4.8,4.81,196700.0
2008-03-13 13:10:00,4.81,4.82,4.81,4.81,80500.0,4.81,4.82,4.81,4.81,80500.0
2008-03-13 13:15:00,4.81,4.82,4.8,4.81,263200.0,4.81,4.82,4.8,4.81,263200.0
2008-03-13 13:20:00,4.81,4.83,4.81,4.83,110600.0,4.81,4.83,4.81,4.83,110600.0
2008-03-13 13:25:00,4.83,4.87,4.82,4.87,115500.0,4.83,4.87,4.82,4.87,115500.0
2008-03-13 13:30:00,4.87,4.87,4.85,4.85,42000.0,4.87,4.87,4.85,4.85,42000.0
2008-03-13 13:35:00,4.85,4.87,4.85,4.87,96600.0,4.85,4.87,4.85,4.87,96600.0
2008-03-13 13:40:00,4.87,4.87,4.84,4.86,74900.0,4.87,4.87,4.84,4.86,74900.0
2008-03-13 13:45:00,4.86,4.86,4.84,4.84,78400.0,4.86,4.86,4.84,4.84,78400.0
2008-03-13 13:50:00,4.84,4.85,4.83,4.85,112700.0,4.84,4.85,4.83,4.85,112700.0
2008-03-13 13:55:00,4.85,4.87,4.85,4.85,67900.0,4.85,4.87,4.85,4.85,67900.0
2008-03-13 14:00:00,4.86,4.86,4.84,4.84,87500.0,4.86,4.86,4.84,4.84,87500.0
2008-03-13 14:05:00,4.85,4.86,4.84,4.85,70700.0,4.85,4.86,4.84,4.85,70700.0
2008-03-13 14:10:00,4.86,4.86,4.86,4.86,22400.0,4.86,4.86,4.86,4.86,22400.0
2008-03-13 14:15:00,4.86,4.87,4.85,4.85,56000.0,4.86,4.87,4.85,4.85,56000.0
2008-03-13 14:20:00,4.86,4.86,4.85,4.86,29400.0,4.86,4.86,4.85,4.86,29400.0
2008-03-13 14:25:00,4.86,4.87,4.85,4.87,91000.0,4.86,4.87,4.85,4.87,91000.0
2008-03-13 14:30:00,4.87,4.87,4.85,4.86,280000.0,4.87,4.87,4.85,4.86,280000.0
2008-03-13 14:35:00,4.86,4.87,4.86,4.87,51100.0,4.86,4.87,4.86,4.87,51100.0
2008-03-13 14:40:00,4.86,4.87,4.86,4.86,99400.0,4.86,4.87,4.86,4.86,99400.0
2008-03-13 14:45:00,4.86,4.87,4.86,4.87,56000.0,4.86,4.87,4.86,4.87,56000.0
2008-03-13 14:50:00,4.87,4.89,4.87,4.88,60200.0,4.87,4.89,4.87,4.88,60200.0
2008-03-13 14:55:00,4.88,4.89,4.87,4.87,80500.0,4.88,4.89,4.87,4.87,80500.0
2008-03-13 15:00:00,4.87,4.88,4.86,4.86,98700.0,4.87,4.88,4.86,4.86,98700.0
2008-03-13 15:05:00,4.86,4.88,4.86,4.87,39900.0,4.86,4.88,4.86,4.87,39900.0
2008-03-13 15:10:00,4.87,4.88,4.87,4.88,109200.0,4.87,4.88,4.87,4.88,109200.0
2008-03-13 15:15:00,4.88,4.88,4.87,4.87,81900.0,4.88,4.88,4.87,4.87,81900.0
2008-03-13 15:20:00,4.87,4.87,4.86,4.87,71400.0,4.87,4.87,4.86,4.87,71400.0
2008-03-13 15:25:00,4.87,4.88,4.87,4.87,147000.0,4.87,4.88,4.87,4.87,147000.0
2008-03-13 15:30:00,4.88,4.88,4.87,4.87,118300.0,4.88,4.88,4.87,4.87,118300.0
2008-03-13 15:35:00,4.87,4.88,4.87,4.88,79800.0,4.87,4.88,4.87,4.88,79800.0
2008-03-13 15:40:00,4.88,4.89,4.88,4.89,105000.0,4.88,4.89,4.88,4.89,105000.0
2008-03-13 15:45:00,4.89,4.9,4.89,4.89,272300.0,4.89,4.9,4.89,4.89,272300.0
2008-03-13 15:50:00,4.89,4.9,4.89,4.9,167300.0,4.89,4.9,4.89,4.9,167300.0
2008-03-13 15:55:00,4.9,4.9,4.88,4.89,331800.0,4.9,4.9,4.88,4.89,331800.0
2008-03-14 09:30:00,4.91,4.93,4.87,4.87,158200.0,4.91,4.93,4.87,4.87,158200.0
2008-03-14 09:35:00,4.87,4.89,4.85,4.89,170100.0,4.87,4.89,4.85,4.89,170100.0
2008-03-14 09:40:00,4.88,4.89,4.82,4.82,188300.0,4.88,4.89,4.82,4.82,188300.0
2008-03-14 09:45:00,4.83,4.83,4.79,4.81,206500.0,4.83,4.83,4.79,4.81,206500.0
2008-03-14 09:50:00,4.82,4.82,4.79,4.79,96600.0,4.82,4.82,4.79,4.79,96600.0
2008-03-14 09:55:00,4.8,4.81,4.73,4.73,131600.0,4.8,4.81,4.73,4.73,131600.0
2008-03-14 10:00:00,4.73,4.76,4.72,4.76,90300.0,4.73,4.76,4.72,4.76,90300.0
2008-03-14 10:05:00,4.76,4.84,4.75,4.83,153300.0,4.76,4.84,4.75,4.83,153300.0
2008-03-14 10:10:00,4.82,4.82,4.78,4.79,52500.0,4.82,4.82,4.78,4.79,52500.0
2008-03-14 10:15:00,4.79,4.84,4.79,4.83,81200.0,4.79,4.84,4.79,4.83,81200.0
2008-03-14 10:20:00,4.83,4.83,4.79,4.83,104300.0,4.83,4.83,4.79,4.83,104300.0
2008-03-14 10:25:00,4.82,4.82,4.77,4.79,44800.0,4.82,4.82,4.77,4.79,44800.0
2008-03-14 10:30:00,4.79,4.83,4.77,4.8,72800.0,4.79,4.83,4.77,4.8,72800.0
2008-03-14 10:35:00,4.79,4.83,4.79,4.79,36400.0,4.79,4.83,4.79,4.79,36400.0
2008-03-14 10:40:00,4.77,4.8,4.76,4.8,68600.0,4.77,4.8,4.76,4.8,68600.0
2008-03-14 10:45:00,4.79,4.8,4.77,4.78,70000.0,4.79,4.8,4.77,4.78,70000.0
2008-03-14 10:50:00,4.78,4.82,4.78,4.81,75600.0,4.78,4.82,4.78,4.81,75600.0
2008-03-14 10:55:00,4.82,4.87,4.82,4.87,233100.0,4.82,4.87,4.82,4.87,233100.0
2008-03-14 11:00:00,4.87,4.87,4.86,4.87,65800.0,4.87,4.87,4.86,4.87,65800.0
2008-03-14 11:05:00,4.87,4.88,4.86,4.88,59500.0,4.87,4.88,4.86,4.88,59500.0
2008-03-14 11:10:00,4.88,4.88,4.86,4.86,120400.0,4.88,4.88,4.86,4.86,120400.0
2008-03-14 11:15:00,4.86,4.86,4.85,4.85,184800.0,4.86,4.86,4.85,4.85,184800.0
2008-03-14 11:20:00,4.85,4.86,4.85,4.86,56000.0,4.85,4.86,4.85,4.86,56000.0
2008-03-14 11:25:00,4.86,4.86,4.83,4.83,119000.0,4.86,4.86,4.83,4.83,119000.0
2008-03-14 11:30:00,4.84,4.84,4.82,4.84,37800.0,4.84,4.84,4.82,4.84,37800.0
2008-03-14 11:35:00,4.84,4.84,4.82,4.82,83300.0,4.84,4.84,4.82,4.82,83300.0
2008-03-14 11:40:00,4.82,4.83,4.81,4.83,65800.0,4.82,4.83,4.81,4.83,65800.0
2008-03-14 11:45:00,4.83,4.85,4.83,4.84,88200.0,4.83,4.85,4.83,4.84,88200.0
2008-03-14 11:50:00,4.84,4.84,4.82,4.82,39900.0,4.84,4.84,4.82,4.82,39900.0
2008-03-14 11:55:00,4.82,4.82,4.81,4.81,45500.0,4.82,4.82,4.81,4.81,45500.0
2008-03-14 12:00:00,4.81,4.82,4.8,4.82,68600.0,4.81,4.82,4.8,4.82,68600.0
2008-03-14 12:05:00,4.82,4.83,4.82,4.82,44100.0,4.82,4.83,4.82,4.82,44100.0
2008-03-14 12:10:00,4.82,4.83,4.81,4.81,82600.0,4.82,4.83,4.81,4.81,82600.0
2008-03-14 12:15:00,4.81,4.82,4.81,4.81,73500.0,4.81,4.82,4.81,4.81,73500.0
2008-03-14 12:20:00,4.81,4.81,4.79,4.8,73500.0,4.81,4.81,4.79,4.8,73500.0
2008-03-14 12:25:00,4.8,4.8,4.77,4.78,86100.0,4.8,4.8,4.77,4.78,86100.0
2008-03-14 12:30:00,4.78,4.8,4.77,4.78,68600.0,4.78,4.8,4.77,4.78,68600.0
2008-03-14 12:35:00,4.77,4.79,4.77,4.78,60900.0,4.77,4.79,4.77,4.78,60900.0
2008-03-14 12:40:00,4.78,4.79,4.76,4.77,45500.0,4.78,4.79,4.76,4.77,45500.0
2008-03-14 12:45:00,4.78,4.79,4.76,4.79,39900.0,4.78,4.79,4.76,4.79,39900.0
2008-03-14 12:50:00,4.79,4.82,4.78,4.79,51100.0,4.79,4.82,4.78,4.79,51100.0
2008-03-14 12:55:00,4.79,4.8,4.77,4.78,37800.0,4.79,4.8,4.77,4.78,37800.0
2008-03-14 13:00:00,4.78,4.79,4.73,4.74,312900.0,4.78,4.79,4.73,4.74,312900.0
2008-03-14 13:05:00,4.74,4.74,4.71,4.73,135100.0,4.74,4.74,4.71,4.73,135100.0
2008-03-14 13:10:00,4.74,4.74,4.72,4.73,43400.0,4.74,4.74,4.72,4.73,43400.0
2008-03-14 13:15:00,4.73,4.74,4.73,4.73,51800.0,4.73,4.74,4.73,4.73,51800.0
2008-03-14 13:20:00,4.73,4.75,4.73,4.75,67200.0,4.73,4.75,4.73,4.75,67200.0
2008-03-14 13:25:00,4.74,4.76,4.74,4.75,30100.0,4.74,4.76,4.74,4.75,30100.0
2008-03-14 13:30:00,4.76,4.76,4.74,4.74,40600.0,4.76,4.76,4.74,4.74,40600.0
2008-03-14 13:35:00,4.75,4.78,4.74,4.78,54600.0,4.75,4.78,4.74,4.78,54600.0
2008-03-14 13:40:00,4.78,4.78,4.77,4.77,28000.0,4.78,4.78,4.77,4.77,28000.0
2008-03-14 13:45:00,4.77,4.8,4.77,4.79,61600.0,4.77,4.8,4.77,4.79,61600.0
2008-03-14 13:50:00,4.79,4.79,4.78,4.78,49000.0,4.79,4.79,4.78,4.78,49000.0
2008-03-14 13:55:00,4.78,4.79,4.78,4.79,44100.0,4.78,4.79,4.78,4.79,44100.0
2008-03-14 14:00:00,4.77,4.77,4.75,4.76,100800.0,4.77,4.77,4.75,4.76,100800.0
2008-03-14 14:05:00,4.76,4.77,4.75,4.76,100100.0,4.76,4.77,4.75,4.76,100100.0
2008-03-14 14:10:00,4.77,4.78,4.74,4.74,130200.0,4.77,4.78,4.74,4.74,130200.0
2008-03-14 14:15:00,4.74,4.77,4.74,4.76,81900.0,4.74,4.77,4.74,4.76,81900.0
2008-03-14 14:20:00,4.75,4.76,4.73,4.74,61600.0,4.75,4.76,4.73,4.74,61600.0
2008-03-14 14:25:00,4.73,4.74,4.72,4.73,81900.0,4.73,4.74,4.72,4.73,81900.0
2008-03-14 14:30:00,4.73,4.73,4.72,4.72,55300.0,4.73,4.73,4.72,4.72,55300.0
2008-03-14 14:35:00,4.72,4.72,4.7,4.71,81200.0,4.72,4.72,4.7,4.71,81200.0
2008-03-14 14:40:00,4.7,4.73,4.69,4.73,154000.0,4.7,4.73,4.69,4.73,154000.0
2008-03-14 14:45:00,4.73,4.73,4.72,4.72,98000.0,4.73,4.73,4.72,4.72,98000.0
2008-03-14 14:50:00,4.73,4.73,4.72,4.72,108500.0,4.73,4.73,4.72,4.72,108500.0
2008-03-14 14:55:00,4.72,4.75,4.72,4.74,124600.0,4.72,4.75,4.72,4.74,124600.0
2008-03-14 15:00:00,4.73,4.75,4.73,4.73,77000.0,4.73,4.75,4.73,4.73,77000.0
2008-03-14 15:05:00,4.73,4.75,4.73,4.75,103600.0,4.73,4.75,4.73,4.75,103600.0
2008-03-14 15:10:00,4.75,4.77,4.74,4.76,140700.0,4.75,4.77,4.74,4.76,140700.0
2008-03-14 15:15:00,4.76,4.79,4.76,4.79,219800.0,4.76,4.79,4.76,4.79,219800.0
2008-03-14 15:20:00,4.78,4.79,4.77,4.79,74900.0,4.78,4.79,4.77,4.79,74900.0
2008-03-14 15:25:00,4.79,4.83,4.79,4.81,121100.0,4.79,4.83,4.79,4.81,121100.0
2008-03-14 15:30:00,4.8,4.81,4.77,4.78,134400.0,4.8,4.81,4.77,4.78,134400.0
2008-03-14 15:35:00,4.78,4.79,4.77,4.79,244300.0,4.78,4.79,4.77,4.79,244300.0
2008-03-14 15:40:00,4.78,4.79,4.76,4.76,76300.0,4.78,4.79,4.76,4.76,76300.0
2008-03-14 15:45:00,4.76,4.76,4.75,4.76,144900.0,4.76,4.76,4.75,4.76,144900.0
2008-03-14 15:50:00,4.76,4.77,4.75,4.76,183400.0,4.76,4.77,4.75,4.76,183400.0
2008-03-14 15:55:00,4.77,4.79,4.75,4.75,266700.0,4.77,4.79,4.75,4.75,266700.0
2008-03-17 09:30:00,4.69,4.71,4.69,4.7,74200.0,4.69,4.71,4.69,4.7,74200.0
2008-03-17 09:35:00,4.7,4.72,4.68,4.68,97300.0,4.7,4.72,4.68,4.68,97300.0
2008-03-17 09:40:00,4.68,4.7,4.67,4.67,36400.0,4.68,4.7,4.67,4.67,36400.0
2008-03-17 09:45:00,4.67,4.67,4.65,4.66,150500.0,4.67,4.67,4.65,4.66,150500.0
2008-03-17 09:50:00,4.67,4.7,4.67,4.68,60900.0,4.67,4.7,4.67,4.68,60900.0
2008-03-17 09:55:00,4.68,4.69,4.64,4.67,129500.0,4.68,4.69,4.64,4.67,129500.0
2008-03-17 10:00:00,4.67,4.71,4.67,4.71,43400.0,4.67,4.71,4.67,4.71,43400.0
2008-03-17 10:05:00,4.71,4.75,4.71,4.74,116900.0,4.71,4.75,4.71,4.74,116900.0
2008-03-17 10:10:00,4.74,4.74,4.73,4.74,72100.0,4.74,4.74,4.73,4.74,72100.0
2008-03-17 10:15:00,4.73,4.74,4.72,4.72,51100.0,4.73,4.74,4.72,4.72,51100.0
2008-03-17 10:20:00,4.72,4.74,4.72,4.74,105700.0,4.72,4.74,4.72,4.74,105700.0
2008-03-17 10:25:00,4.74,4.74,4.71,4.71,111300.0,4.74,4.74,4.71,4.71,111300.0
2008-03-17 10:30:00,4.72,4.72,4.7,4.7,18200.0,4.72,4.72,4.7,4.7,18200.0
2008-03-17 10:35:00,4.7,4.73,4.7,4.71,228900.0,4.7,4.73,4.7,4.71,228900.0
2008-03-17 10:40:00,4.71,4.73,4.71,4.72,55300.0,4.71,4.73,4.71,4.72,55300.0
2008-03-17 10:45:00,4.72,4.72,4.71,4.71,47600.0,4.72,4.72,4.71,4.71,47600.0
2008-03-17 10:50:00,4.71,4.73,4.71,4.71,46200.0,4.71,4.73,4.71,4.71,46200.0
2008-03-17 10:55:00,4.71,4.71,4.69,4.69,26600.0,4.71,4.71,4.69,4.69,26600.0
2008-03-17 11:00:00,4.7,4.71,4.69,4.7,60900.0,4.7,4.71,4.69,4.7,60900.0
2008-03-17 11:05:00,4.7,4.72,4.7,4.71,840700.0,4.7,4.72,4.7,4.71,840700.0
2008-03-17 11:10:00,4.71,4.72,4.71,4.71,136500.0,4.71,4.72,4.71,4.71,136500.0
2008-03-17 11:15:00,4.71,4.71,4.69,4.69,46900.0,4.71,4.71,4.69,4.69,46900.0
2008-03-17 11:20:00,4.7,4.71,4.69,4.7,30800.0,4.7,4.71,4.69,4.7,30800.0
2008-03-17 11:25:00,4.71,4.71,4.69,4.7,24500.0,4.71,4.71,4.69,4.7,24500.0
2008-03-17 11:30:00,4.71,4.71,4.7,4.7,49700.0,4.71,4.71,4.7,4.7,49700.0
2008-03-17 11:35:00,4.71,4.71,4.71,4.71,53900.0,4.71,4.71,4.71,4.71,53900.0
2008-03-17 11:40:00,4.71,4.72,4.7,4.7,67200.0,4.71,4.72,4.7,4.7,67200.0
2008-03-17 11:45:00,4.7,4.71,4.7,4.71,29400.0,4.7,4.71,4.7,4.71,29400.0
2008-03-17 11:50:00,4.71,4.71,4.71,4.71,56000.0,4.71,4.71,4.71,4.71,56000.0
2008-03-17 11:55:00,4.71,4.71,4.7,4.71,1551900.0,4.71,4.71,4.7,4.71,1551900.0
2008-03-17 12:00:00,4.71,4.71,4.7,4.71,81200.0,4.71,4.71,4.7,4.71,81200.0
2008-03-17 12:05:00,4.71,4.71,4.68,4.68,154700.0,4.71,4.71,4.68,4.68,154700.0
2008-03-17 12:10:00,4.68,4.69,4.64,4.65,87500.0,4.68,4.69,4.64,4.65,87500.0
2008-03-17 12:15:00,4.65,4.67,4.64,4.66,61600.0,4.65,4.67,4.64,4.66,61600.0
2008-03-17 12:20:00,4.67,4.67,4.65,4.65,71400.0,4.67,4.67,4.65,4.65,71400.0
2008-03-17 12:25:00,4.65,4.66,4.65,4.66,28700.0,4.65,4.66,4.65,4.66,28700.0
2008-03-17 12:30:00,4.67,4.67,4.65,4.66,14700.0,4.67,4.67,4.65,4.66,14700.0
2008-03-17 12:35:00,4.66,4.68,4.66,4.67,43400.0,4.66,4.68,4.66,4.67,43400.0
2008-03-17 12:40:00,4.68,4.7,4.68,4.68,37800.0,4.68,4.7,4.68,4.68,37800.0
2008-03-17 12:45:00,4.67,4.68,4.66,4.68,30100.0,4.67,4.68,4.66,4.68,30100.0
2008-03-17 12:50:00,4.68,4.68,4.67,4.68,44800.0,4.68,4.68,4.67,4.68,44800.0
2008-03-17 12:55:00,4.68,4.7,4.68,4.68,75600.0,4.68,4.7,4.68,4.68,75600.0
2008-03-17 13:00:00,4.68,4.68,4.67,4.67,14000.0,4.68,4.68,4.67,4.67,14000.0
2008-03-17 13:05:00,4.68,4.68,4.65,4.65,44800.0,4.68,4.68,4.65,4.65,44800.0
2008-03-17 13:10:00,4.66,4.66,4.64,4.65,60900.0,4.66,4.66,4.64,4.65,60900.0
2008-03-17 13:15:00,4.65,4.65,4.64,4.64,88900.0,4.65,4.65,4.64,4.64,88900.0
2008-03-17 13:20:00,4.64,4.64,4.63,4.63,72100.0,4.64,4.64,4.63,4.63,72100.0
2008-03-17 13:25:00,4.63,4.63,4.62,4.62,89600.0,4.63,4.63,4.62,4.62,89600.0
2008-03-17 13:30:00,4.62,4.64,4.62,4.63,51800.0,4.62,4.64,4.62,4.63,51800.0
2008-03-17 13:35:00,4.63,4.63,4.62,4.63,28700.0,4.63,4.63,4.62,4.63,28700.0
2008-03-17 13:40:00,4.63,4.69,4.62,4.69,187600.0,4.63,4.69,4.62,4.69,187600.0
2008-03-17 13:45:00,4.69,4.69,4.64,4.65,111300.0,4.69,4.69,4.64,4.65,111300.0
2008-03-17 13:50:00,4.66,4.68,4.65,4.67,69300.0,4.66,4.68,4.65,4.67,69300.0
2008-03-17 13:55:00,4.68,4.69,4.66,4.68,40600.0,4.68,4.69,4.66,4.68,40600.0
2008-03-17 14:00:00,4.69,4.7,4.68,4.7,72100.0,4.69,4.7,4.68,4.7,72100.0
2008-03-17 14:05:00,4.7,4.71,4.7,4.71,77000.0,4.7,4.71,4.7,4.71,77000.0
2008-03-17 14:10:00,4.7,4.71,4.69,4.69,35000.0,4.7,4.71,4.69,4.69,35000.0
2008-03-17 14:15:00,4.69,4.69,4.69,4.69,52500.0,4.69,4.69,4.69,4.69,52500.0
2008-03-17 14:20:00,4.69,4.69,4.69,4.69,18200.0,4.69,4.69,4.69,4.69,18200.0
2008-03-17 14:25:00,4.69,4.7,4.67,4.68,73500.0,4.69,4.7,4.67,4.68,73500.0
2008-03-17 14:30:00,4.68,4.68,4.66,4.66,118300.0,4.68,4.68,4.66,4.66,118300.0
2008-03-17 14:35:00,4.66,4.68,4.66,4.67,48300.0,4.66,4.68,4.66,4.67,48300.0
2008-03-17 14:40:00,4.68,4.71,4.68,4.71,116900.0,4.68,4.71,4.68,4.71,116900.0
2008-03-17 14:45:00,4.71,4.71,4.69,4.71,106400.0,4.71,4.71,4.69,4.71,106400.0
2008-03-17 14:50:00,4.71,4.72,4.7,4.71,115500.0,4.71,4.72,4.7,4.71,115500.0
2008-03-17 14:55:00,4.71,4.73,4.71,4.71,121100.0,4.71,4.73,4.71,4.71,121100.0
2008-03-17 15:00:00,4.71,4.71,4.7,4.71,119700.0,4.71,4.71,4.7,4.71,119700.0
2008-03-17 15:05:00,4.71,4.73,4.71,4.72,107800.0,4.71,4.73,4.71,4.72,107800.0
2008-03-17 15:10:00,4.73,4.75,4.71,4.75,261100.0,4.73,4.75,4.71,4.75,261100.0
2008-03-17 15:15:00,4.74,4.74,4.73,4.73,68600.0,4.74,4.74,4.73,4.73,68600.0
2008-03-17 15:20:00,4.73,4.76,4.73,4.76,189000.0,4.73,4.76,4.73,4.76,189000.0
2008-03-17 15:25:00,4.75,4.79,4.75,4.75,133700.0,4.75,4.79,4.75,4.75,133700.0
2008-03-17 15:30:00,4.75,4.78,4.75,4.78,142100.0,4.75,4.78,4.75,4.78,142100.0
2008-03-17 15:35:00,4.79,4.81,4.77,4.79,142800.0,4.79,4.81,4.77,4.79,142800.0
2008-03-17 15:40:00,4.79,4.81,4.78,4.78,156800.0,4.79,4.81,4.78,4.78,156800.0
2008-03-17 15:45:00,4.78,4.78,4.75,4.76,172900.0,4.78,4.78,4.75,4.76,172900.0
2008-03-17 15:50:00,4.76,4.76,4.73,4.76,310100.0,4.76,4.76,4.73,4.76,310100.0
2008-03-17 15:55:00,4.76,4.76,4.71,4.71,318500.0,4.76,4.76,4.71,4.71,318500.0
2008-03-18 09:30:00,4.82,4.86,4.78,4.86,244300.0,4.82,4.86,4.78,4.86,244300.0
2008-03-18 09:35:00,4.86,4.9,4.86,4.88,293300.0,4.86,4.9,4.86,4.88,293300.0
2008-03-18 09:40:00,4.88,4.89,4.86,4.88,291200.0,4.88,4.89,4.86,4.88,291200.0
2008-03-18 09:45:00,4.88,4.89,4.87,4.89,150500.0,4.88,4.89,4.87,4.89,150500.0
2008-03-18 09:50:00,4.89,4.89,4.88,4.88,128100.0,4.89,4.89,4.88,4.88,128100.0
2008-03-18 09:55:00,4.88,4.89,4.86,4.87,113400.0,4.88,4.89,4.86,4.87,113400.0
2008-03-18 10:00:00,4.88,4.89,4.87,4.89,179900.0,4.88,4.89,4.87,4.89,179900.0
2008-03-18 10:05:00,4.89,4.93,4.89,4.92,217000.0,4.89,4.93,4.89,4.92,217000.0
2008-03-18 10:10:00,4.92,4.93,4.9,4.9,247100.0,4.92,4.93,4.9,4.9,247100.0
2008-03-18 10:15:00,4.9,4.9,4.89,4.9,131600.0,4.9,4.9,4.89,4.9,131600.0
2008-03-18 10:20:00,4.9,4.9,4.89,4.9,57400.0,4.9,4.9,4.89,4.9,57400.0
2008-03-18 10:25:00,4.9,4.9,4.9,4.9,62300.0,4.9,4.9,4.9,4.9,62300.0
2008-03-18 10:30:00,4.9,4.9,4.86,4.87,304500.0,4.9,4.9,4.86,4.87,304500.0
2008-03-18 10:35:00,4.87,4.9,4.86,4.89,140700.0,4.87,4.9,4.86,4.89,140700.0
2008-03-18 10:40:00,4.89,4.9,4.89,4.9,130200.0,4.89,4.9,4.89,4.9,130200.0
2008-03-18 10:45:00,4.9,4.92,4.9,4.91,84700.0,4.9,4.92,4.9,4.91,84700.0
2008-03-18 10:50:00,4.92,4.95,4.92,4.95,254800.0,4.92,4.95,4.92,4.95,254800.0
2008-03-18 10:55:00,4.95,4.97,4.95,4.97,144200.0,4.95,4.97,4.95,4.97,144200.0
2008-03-18 11:00:00,4.96,4.96,4.94,4.94,192500.0,4.96,4.96,4.94,4.94,192500.0
2008-03-18 11:05:00,4.94,4.94,4.92,4.92,326200.0,4.94,4.94,4.92,4.92,326200.0
2008-03-18 11:10:00,4.92,4.92,4.91,4.92,88200.0,4.92,4.92,4.91,4.92,88200.0
2008-03-18 11:15:00,4.92,4.93,4.92,4.92,73500.0,4.92,4.93,4.92,4.92,73500.0
2008-03-18 11:20:00,4.93,4.94,4.92,4.93,133000.0,4.93,4.94,4.92,4.93,133000.0
2008-03-18 11:25:00,4.93,4.93,4.93,4.93,147000.0,4.93,4.93,4.93,4.93,147000.0
2008-03-18 11:30:00,4.93,4.93,4.93,4.93,79100.0,4.93,4.93,4.93,4.93,79100.0
2008-03-18 11:35:00,4.93,4.96,4.93,4.96,93100.0,4.93,4.96,4.93,4.96,93100.0
2008-03-18 11:40:00,4.96,4.96,4.93,4.94,42000.0,4.96,4.96,4.93,4.94,42000.0
2008-03-18 11:45:00,4.94,4.94,4.92,4.93,60900.0,4.94,4.94,4.92,4.93,60900.0
2008-03-18 11:50:00,4.93,4.94,4.91,4.91,65100.0,4.93,4.94,4.91,4.91,65100.0
2008-03-18 11:55:00,4.92,4.92,4.9,4.9,39200.0,4.92,4.92,4.9,4.9,39200.0
2008-03-18 12:00:00,4.91,4.91,4.9,4.91,120400.0,4.91,4.91,4.9,4.91,120400.0
2008-03-18 12:05:00,4.9,4.91,4.9,4.9,47600.0,4.9,4.91,4.9,4.9,47600.0
2008-03-18 12:10:00,4.9,4.9,4.89,4.89,168000.0,4.9,4.9,4.89,4.89,168000.0
2008-03-18 12:15:00,4.89,4.9,4.89,4.9,32200.0,4.89,4.9,4.89,4.9,32200.0
2008-03-18 12:20:00,4.9,4.9,4.89,4.9,16100.0,4.9,4.9,4.89,4.9,16100.0
2008-03-18 12:25:00,4.9,4.91,4.9,4.91,60200.0,4.9,4.91,4.9,4.91,60200.0
2008-03-18 12:30:00,4.9,4.93,4.9,4.92,23100.0,4.9,4.93,4.9,4.92,23100.0
2008-03-18 12:35:00,4.92,4.93,4.92,4.92,85400.0,4.92,4.93,4.92,4.92,85400.0
2008-03-18 12:40:00,4.93,4.93,4.91,4.92,53200.0,4.93,4.93,4.91,4.92,53200.0
2008-03-18 12:45:00,4.92,4.92,4.91,4.91,39900.0,4.92,4.92,4.91,4.91,39900.0
2008-03-18 12:50:00,4.91,4.92,4.91,4.92,102200.0,4.91,4.92,4.91,4.92,102200.0
2008-03-18 12:55:00,4.92,4.92,4.91,4.91,70700.0,4.92,4.92,4.91,4.91,70700.0
2008-03-18 13:00:00,4.91,4.93,4.91,4.93,64400.0,4.91,4.93,4.91,4.93,64400.0
2008-03-18 13:05:00,4.93,4.94,4.93,4.94,16800.0,4.93,4.94,4.93,4.94,16800.0
2008-03-18 13:10:00,4.94,4.96,4.93,4.96,57400.0,4.94,4.96,4.93,4.96,57400.0
2008-03-18 13:15:00,4.96,4.96,4.95,4.96,77000.0,4.96,4.96,4.95,4.96,77000.0
2008-03-18 13:20:00,4.96,4.97,4.96,4.97,67900.0,4.96,4.97,4.96,4.97,67900.0
2008-03-18 13:25:00,4.97,4.97,4.97,4.97,41300.0,4.97,4.97,4.97,4.97,41300.0
2008-03-18 13:30:00,4.97,4.97,4.95,4.97,74900.0,4.97,4.97,4.95,4.97,74900.0
2008-03-18 13:35:00,4.97,4.97,4.95,4.95,32900.0,4.97,4.97,4.95,4.95,32900.0
2008-03-18 13:40:00,4.95,4.95,4.92,4.94,97300.0,4.95,4.95,4.92,4.94,97300.0
2008-03-18 13:45:00,4.95,4.96,4.94,4.94,39900.0,4.95,4.96,4.94,4.94,39900.0
2008-03-18 13:50:00,4.95,4.95,4.95,4.95,39200.0,4.95,4.95,4.95,4.95,39200.0
2008-03-18 13:55:00,4.95,4.96,4.95,4.96,122500.0,4.95,4.96,4.95,4.96,122500.0
2008-03-18 14:00:00,4.96,4.96,4.96,4.96,183400.0,4.96,4.96,4.96,4.96,183400.0
2008-03-18 14:05:00,4.96,4.96,4.96,4.96,150500.0,4.96,4.96,4.96,4.96,150500.0
2008-03-18 14:10:00,4.96,4.96,4.91,4.91,206500.0,4.96,4.96,4.91,4.91,206500.0
2008-03-18 14:15:00,4.91,4.93,4.89,4.93,131600.0,4.91,4.93,4.89,4.93,131600.0
2008-03-18 14:20:00,4.92,4.94,4.88,4.92,201600.0,4.92,4.94,4.88,4.92,201600.0
2008-03-18 14:25:00,4.92,4.93,4.9,4.91,97300.0,4.92,4.93,4.9,4.91,97300.0
2008-03-18 14:30:00,4.91,4.91,4.88,4.88,108500.0,4.91,4.91,4.88,4.88,108500.0
2008-03-18 14:35:00,4.89,4.89,4.88,4.89,86100.0,4.89,4.89,4.88,4.89,86100.0
2008-03-18 14:40:00,4.89,4.91,4.89,4.91,170100.0,4.89,4.91,4.89,4.91,170100.0
2008-03-18 14:45:00,4.91,4.94,4.91,4.93,67900.0,4.91,4.94,4.91,4.93,67900.0
2008-03-18 14:50:00,4.94,4.96,4.94,4.96,92400.0,4.94,4.96,4.94,4.96,92400.0
2008-03-18 14:55:00,4.96,4.96,4.93,4.93,282800.0,4.96,4.96,4.93,4.93,282800.0
2008-03-18 15:00:00,4.94,4.96,4.92,4.96,186200.0,4.94,4.96,4.92,4.96,186200.0
2008-03-18 15:05:00,4.96,4.98,4.95,4.98,249200.0,4.96,4.98,4.95,4.98,249200.0
2008-03-18 15:10:00,4.97,4.99,4.97,4.98,174300.0,4.97,4.99,4.97,4.98,174300.0
2008-03-18 15:15:00,4.98,4.99,4.98,4.99,116900.0,4.98,4.99,4.98,4.99,116900.0
2008-03-18 15:20:00,4.99,5.0,4.99,5.0,177100.0,4.99,5.0,4.99,5.0,177100.0
2008-03-18 15:25:00,4.99,5.0,4.99,4.99,205100.0,4.99,5.0,4.99,4.99,205100.0
2008-03-18 15:30:00,4.99,5.0,4.98,5.0,546000.0,4.99,5.0,4.98,5.0,546000.0
2008-03-18 15:35:00,5.0,5.0,4.98,4.99,295400.0,5.0,5.0,4.98,4.99,295400.0
2008-03-18 15:40:00,4.99,5.0,4.98,4.99,338100.0,4.99,5.0,4.98,4.99,338100.0
2008-03-18 15:45:00,4.99,5.0,4.98,4.99,125300.0,4.99,5.0,4.98,4.99,125300.0
2008-03-18 15:50:00,4.99,5.0,4.98,4.99,566300.0,4.99,5.0,4.98,4.99,566300.0
2008-03-18 15:55:00,4.99,5.0,4.98,5.0,368200.0,4.99,5.0,4.98,5.0,368200.0
2008-03-19 09:30:00,5.0,5.0,4.95,4.97,130200.0,5.0,5.0,4.95,4.97,130200.0
2008-03-19 09:35:00,4.98,4.99,4.96,4.99,72800.0,4.98,4.99,4.96,4.99,72800.0
2008-03-19 09:40:00,4.99,5.0,4.98,5.0,310800.0,4.99,5.0,4.98,5.0,310800.0
2008-03-19 09:45:00,5.0,5.05,4.99,5.03,527100.0,5.0,5.05,4.99,5.03,527100.0
2008-03-19 09:50:00,5.03,5.06,5.03,5.06,251300.0,5.03,5.06,5.03,5.06,251300.0
2008-03-19 09:55:00,5.06,5.15,5.06,5.13,686700.0,5.06,5.15,5.06,5.13,686700.0
2008-03-19 10:00:00,5.13,5.13,5.1,5.13,457100.0,5.13,5.13,5.1,5.13,457100.0
2008-03-19 10:05:00,5.12,5.13,5.04,5.05,371700.0,5.12,5.13,5.04,5.05,371700.0
2008-03-19 10:10:00,5.05,5.1,5.04,5.1,256200.0,5.05,5.1,5.04,5.1,256200.0
2008-03-19 10:15:00,5.09,5.1,5.07,5.08,151900.0,5.09,5.1,5.07,5.08,151900.0
2008-03-19 10:20:00,5.07,5.11,5.07,5.09,158900.0,5.07,5.11,5.07,5.09,158900.0
2008-03-19 10:25:00,5.09,5.09,5.04,5.05,198800.0,5.09,5.09,5.04,5.05,198800.0
2008-03-19 10:30:00,5.05,5.06,5.01,5.02,164500.0,5.05,5.06,5.01,5.02,164500.0
2008-03-19 10:35:00,5.02,5.03,4.98,4.99,200200.0,5.02,5.03,4.98,4.99,200200.0
2008-03-19 10:40:00,4.99,5.01,4.97,4.99,108500.0,4.99,5.01,4.97,4.99,108500.0
2008-03-19 10:45:00,4.99,5.01,4.98,5.01,129500.0,4.99,5.01,4.98,5.01,129500.0
2008-03-19 10:50:00,5.01,5.01,5.0,5.01,419300.0,5.01,5.01,5.0,5.01,419300.0
2008-03-19 10:55:00,5.01,5.05,5.01,5.05,231700.0,5.01,5.05,5.01,5.05,231700.0
2008-03-19 11:00:00,5.05,5.08,5.04,5.08,125300.0,5.05,5.08,5.04,5.08,125300.0
2008-03-19 11:05:00,5.07,5.08,5.04,5.04,175000.0,5.07,5.08,5.04,5.04,175000.0
2008-03-19 11:10:00,5.05,5.05,5.04,5.04,105700.0,5.05,5.05,5.04,5.04,105700.0
2008-03-19 11:15:00,5.04,5.05,5.01,5.01,226100.0,5.04,5.05,5.01,5.01,226100.0
2008-03-19 11:20:00,5.01,5.03,5.0,5.03,144900.0,5.01,5.03,5.0,5.03,144900.0
2008-03-19 11:25:00,5.03,5.03,4.99,5.0,191800.0,5.03,5.03,4.99,5.0,191800.0
2008-03-19 11:30:00,5.0,5.01,4.99,5.0,88900.0,5.0,5.01,4.99,5.0,88900.0
2008-03-19 11:35:00,5.01,5.01,5.0,5.0,77700.0,5.01,5.01,5.0,5.0,77700.0
2008-03-19 11:40:00,5.0,5.01,5.0,5.01,80500.0,5.0,5.01,5.0,5.01,80500.0
2008-03-19 11:45:00,5.01,5.01,5.0,5.01,81900.0,5.01,5.01,5.0,5.01,81900.0
2008-03-19 11:50:00,5.01,5.04,5.01,5.03,119700.0,5.01,5.04,5.01,5.03,119700.0
2008-03-19 11:55:00,5.04,5.05,5.03,5.04,107800.0,5.04,5.05,5.03,5.04,107800.0
2008-03-19 12:00:00,5.04,5.05,5.04,5.05,118300.0,5.04,5.05,5.04,5.05,118300.0
2008-03-19 12:05:00,5.04,5.05,5.03,5.05,215600.0,5.04,5.05,5.03,5.05,215600.0
2008-03-19 12:10:00,5.04,5.06,5.02,5.05,145600.0,5.04,5.06,5.02,5.05,145600.0
2008-03-19 12:15:00,5.04,5.04,5.03,5.04,80500.0,5.04,5.04,5.03,5.04,80500.0
2008-03-19 12:20:00,5.04,5.07,5.04,5.04,69300.0,5.04,5.07,5.04,5.04,69300.0
2008-03-19 12:25:00,5.04,5.07,5.04,5.06,78400.0,5.04,5.07,5.04,5.06,78400.0
2008-03-19 12:30:00,5.05,5.06,5.04,5.04,43400.0,5.05,5.06,5.04,5.04,43400.0
2008-03-19 12:35:00,5.04,5.04,5.01,5.01,80500.0,5.04,5.04,5.01,5.01,80500.0
2008-03-19 12:40:00,5.01,5.04,5.0,5.03,151200.0,5.01,5.04,5.0,5.03,151200.0
2008-03-19 12:45:00,5.04,5.04,5.01,5.01,63000.0,5.04,5.04,5.01,5.01,63000.0
2008-03-19 12:50:00,5.01,5.04,5.01,5.03,29400.0,5.01,5.04,5.01,5.03,29400.0
2008-03-19 12:55:00,5.04,5.06,5.01,5.02,335300.0,5.04,5.06,5.01,5.02,335300.0
2008-03-19 13:00:00,5.01,5.04,5.01,5.01,26600.0,5.01,5.04,5.01,5.01,26600.0
2008-03-19 13:05:00,5.01,5.05,5.01,5.04,47600.0,5.01,5.05,5.01,5.04,47600.0
2008-03-19 13:10:00,5.03,5.03,5.01,5.02,44800.0,5.03,5.03,5.01,5.02,44800.0
2008-03-19 13:15:00,5.02,5.02,5.01,5.02,60200.0,5.02,5.02,5.01,5.02,60200.0
2008-03-19 13:20:00,5.02,5.03,5.02,5.02,54600.0,5.02,5.03,5.02,5.02,54600.0
2008-03-19 13:25:00,5.02,5.03,5.02,5.03,61600.0,5.02,5.03,5.02,5.03,61600.0
2008-03-19 13:30:00,5.02,5.03,5.02,5.02,107800.0,5.02,5.03,5.02,5.02,107800.0
2008-03-19 13:35:00,5.03,5.03,5.02,5.03,44100.0,5.03,5.03,5.02,5.03,44100.0
2008-03-19 13:40:00,5.03,5.03,5.01,5.02,98700.0,5.03,5.03,5.01,5.02,98700.0
2008-03-19 13:45:00,5.02,5.03,5.02,5.02,114100.0,5.02,5.03,5.02,5.02,114100.0
2008-03-19 13:50:00,5.02,5.02,5.0,5.0,193200.0,5.02,5.02,5.0,5.0,193200.0
2008-03-19 13:55:00,5.0,5.01,5.0,5.0,119000.0,5.0,5.01,5.0,5.0,119000.0
2008-03-19 14:00:00,5.0,5.01,4.99,4.99,163800.0,5.0,5.01,4.99,4.99,163800.0
2008-03-19 14:05:00,5.0,5.0,4.98,5.0,98700.0,5.0,5.0,4.98,5.0,98700.0
2008-03-19 14:10:00,5.0,5.0,4.99,5.0,124600.0,5.0,5.0,4.99,5.0,124600.0
2008-03-19 14:15:00,5.0,5.0,4.97,4.98,171500.0,5.0,5.0,4.97,4.98,171500.0
2008-03-19 14:20:00,4.99,5.0,4.99,5.0,112700.0,4.99,5.0,4.99,5.0,112700.0
2008-03-19 14:25:00,5.0,5.0,4.99,5.0,81200.0,5.0,5.0,4.99,5.0,81200.0
2008-03-19 14:30:00,5.0,5.0,4.98,4.99,102900.0,5.0,5.0,4.98,4.99,102900.0
2008-03-19 14:35:00,4.99,5.0,4.99,4.99,109200.0,4.99,5.0,4.99,4.99,109200.0
2008-03-19 14:40:00,4.99,4.99,4.98,4.98,100100.0,4.99,4.99,4.98,4.98,100100.0
2008-03-19 14:45:00,4.99,5.0,4.98,4.99,83300.0,4.99,5.0,4.98,4.99,83300.0
2008-03-19 14:50:00,4.99,5.0,4.99,5.0,87500.0,4.99,5.0,4.99,5.0,87500.0
2008-03-19 14:55:00,5.0,5.0,4.99,5.0,150500.0,5.0,5.0,4.99,5.0,150500.0
2008-03-19 15:00:00,4.99,5.0,4.98,5.0,100100.0,4.99,5.0,4.98,5.0,100100.0
2008-03-19 15:05:00,5.0,5.02,5.0,5.01,162400.0,5.0,5.02,5.0,5.01,162400.0
2008-03-19 15:10:00,5.01,5.01,5.0,5.01,105000.0,5.01,5.01,5.0,5.01,105000.0
2008-03-19 15:15:00,5.01,5.03,5.01,5.02,128800.0,5.01,5.03,5.01,5.02,128800.0
2008-03-19 15:20:00,5.02,5.04,5.02,5.02,184100.0,5.02,5.04,5.02,5.02,184100.0
2008-03-19 15:25:00,5.02,5.02,5.01,5.02,138600.0,5.02,5.02,5.01,5.02,138600.0
2008-03-19 15:30:00,5.02,5.02,4.99,5.0,142100.0,5.02,5.02,4.99,5.0,142100.0
2008-03-19 15:35:00,4.99,4.99,4.95,4.95,302400.0,4.99,4.99,4.95,4.95,302400.0
2008-03-19 15:40:00,4.96,4.99,4.95,4.99,203700.0,4.96,4.99,4.95,4.99,203700.0
2008-03-19 15:45:00,4.99,4.99,4.97,4.99,189000.0,4.99,4.99,4.97,4.99,189000.0
2008-03-19 15:50:00,4.99,4.99,4.97,4.98,227500.0,4.99,4.99,4.97,4.98,227500.0
2008-03-19 15:55:00,4.98,5.01,4.98,4.98,373100.0,4.98,5.01,4.98,4.98,373100.0
2008-03-20 09:30:00,5.4,5.43,5.15,5.17,4362400.0,5.4,5.43,5.15,5.17,4362400.0
2008-03-20 09:35:00,5.16,5.22,5.13,5.21,582400.0,5.16,5.22,5.13,5.21,582400.0
2008-03-20 09:40:00,5.2,5.22,5.15,5.17,226800.0,5.2,5.22,5.15,5.17,226800.0
2008-03-20 09:45:00,5.16,5.17,5.13,5.15,191800.0,5.16,5.17,5.13,5.15,191800.0
2008-03-20 09:50:00,5.14,5.21,5.13,5.2,255500.0,5.14,5.21,5.13,5.2,255500.0
2008-03-20 09:55:00,5.21,5.28,5.2,5.25,189700.0,5.21,5.28,5.2,5.25,189700.0
2008-03-20 10:00:00,5.25,5.29,5.21,5.28,287700.0,5.25,5.29,5.21,5.28,287700.0
2008-03-20 10:05:00,5.28,5.28,5.25,5.27,339500.0,5.28,5.28,5.25,5.27,339500.0
2008-03-20 10:10:00,5.27,5.27,5.2,5.2,184800.0,5.27,5.27,5.2,5.2,184800.0
2008-03-20 10:15:00,5.2,5.22,5.17,5.22,365400.0,5.2,5.22,5.17,5.22,365400.0
2008-03-20 10:20:00,5.23,5.25,5.23,5.23,212800.0,5.23,5.25,5.23,5.23,212800.0
2008-03-20 10:25:00,5.23,5.23,5.21,5.21,571900.0,5.23,5.23,5.21,5.21,571900.0
2008-03-20 10:30:00,5.2,5.21,5.2,5.21,121800.0,5.2,5.21,5.2,5.21,121800.0
2008-03-20 10:35:00,5.21,5.21,5.18,5.19,231000.0,5.21,5.21,5.18,5.19,231000.0
2008-03-20 10:40:00,5.19,5.19,5.14,5.15,359800.0,5.19,5.19,5.14,5.15,359800.0
2008-03-20 10:45:00,5.15,5.17,5.15,5.17,220500.0,5.15,5.17,5.15,5.17,220500.0
2008-03-20 10:50:00,5.17,5.17,5.15,5.15,266700.0,5.17,5.17,5.15,5.15,266700.0
2008-03-20 10:55:00,5.15,5.15,5.12,5.12,320600.0,5.15,5.15,5.12,5.12,320600.0
2008-03-20 11:00:00,5.12,5.14,5.12,5.13,229600.0,5.12,5.14,5.12,5.13,229600.0
2008-03-20 11:05:00,5.14,5.16,5.14,5.16,194600.0,5.14,5.16,5.14,5.16,194600.0
2008-03-20 11:10:00,5.15,5.16,5.15,5.15,135800.0,5.15,5.16,5.15,5.15,135800.0
2008-03-20 11:15:00,5.15,5.15,5.15,5.15,137900.0,5.15,5.15,5.15,5.15,137900.0
2008-03-20 11:20:00,5.15,5.17,5.15,5.17,174300.0,5.15,5.17,5.15,5.17,174300.0
2008-03-20 11:25:00,5.17,5.17,5.15,5.16,91000.0,5.17,5.17,5.15,5.16,91000.0
2008-03-20 11:30:00,5.16,5.18,5.16,5.18,85400.0,5.16,5.18,5.16,5.18,85400.0
2008-03-20 11:35:00,5.18,5.21,5.17,5.2,240800.0,5.18,5.21,5.17,5.2,240800.0
2008-03-20 11:40:00,5.2,5.2,5.19,5.19,95200.0,5.2,5.2,5.19,5.19,95200.0
2008-03-20 11:45:00,5.19,5.2,5.15,5.16,204400.0,5.19,5.2,5.15,5.16,204400.0
2008-03-20 11:50:00,5.16,5.17,5.13,5.14,92400.0,5.16,5.17,5.13,5.14,92400.0
2008-03-20 11:55:00,5.14,5.15,5.12,5.13,102900.0,5.14,5.15,5.12,5.13,102900.0
2008-03-20 12:00:00,5.13,5.14,5.12,5.12,126000.0,5.13,5.14,5.12,5.12,126000.0
2008-03-20 12:05:00,5.12,5.14,5.12,5.12,128800.0,5.12,5.14,5.12,5.12,128800.0
2008-03-20 12:10:00,5.12,5.13,5.11,5.12,135800.0,5.12,5.13,5.11,5.12,135800.0
2008-03-20 12:15:00,5.12,5.15,5.11,5.15,148400.0,5.12,5.15,5.11,5.15,148400.0
2008-03-20 12:20:00,5.15,5.15,5.12,5.13,117600.0,5.15,5.15,5.12,5.13,117600.0
2008-03-20 12:25:00,5.13,5.14,5.13,5.13,82600.0,5.13,5.14,5.13,5.13,82600.0
2008-03-20 12:30:00,5.14,5.15,5.14,5.14,81200.0,5.14,5.15,5.14,5.14,81200.0
2008-03-20 12:35:00,5.14,5.15,5.11,5.13,61600.0,5.14,5.15,5.11,5.13,61600.0
2008-03-20 12:40:00,5.13,5.15,5.12,5.13,74200.0,5.13,5.15,5.12,5.13,74200.0
2008-03-20 12:45:00,5.13,5.15,5.11,5.14,108500.0,5.13,5.15,5.11,5.14,108500.0
2008-03-20 12:50:00,5.14,5.15,5.14,5.14,78400.0,5.14,5.15,5.14,5.14,78400.0
2008-03-20 12:55:00,5.14,5.15,5.12,5.12,160300.0,5.14,5.15,5.12,5.12,160300.0
2008-03-20 13:00:00,5.12,5.16,5.12,5.15,102200.0,5.12,5.16,5.12,5.15,102200.0
2008-03-20 13:05:00,5.15,5.18,5.15,5.16,112700.0,5.15,5.18,5.15,5.16,112700.0
2008-03-20 13:10:00,5.17,5.17,5.16,5.17,65100.0,5.17,5.17,5.16,5.17,65100.0
2008-03-20 13:15:00,5.17,5.17,5.16,5.17,126000.0,5.17,5.17,5.16,5.17,126000.0
2008-03-20 13:20:00,5.17,5.17,5.16,5.17,126000.0,5.17,5.17,5.16,5.17,126000.0
2008-03-20 13:25:00,5.17,5.17,5.13,5.14,103600.0,5.17,5.17,5.13,5.14,103600.0
2008-03-20 13:30:00,5.14,5.14,5.14,5.14,193900.0,5.14,5.14,5.14,5.14,193900.0
2008-03-20 13:35:00,5.14,5.14,5.14,5.14,107100.0,5.14,5.14,5.14,5.14,107100.0
2008-03-20 13:40:00,5.14,5.15,5.14,5.14,44800.0,5.14,5.15,5.14,5.14,44800.0
2008-03-20 13:45:00,5.14,5.17,5.14,5.16,73500.0,5.14,5.17,5.14,5.16,73500.0
2008-03-20 13:50:00,5.16,5.17,5.16,5.17,62300.0,5.16,5.17,5.16,5.17,62300.0
2008-03-20 13:55:00,5.17,5.18,5.16,5.17,91700.0,5.17,5.18,5.16,5.17,91700.0
2008-03-20 14:00:00,5.18,5.18,5.17,5.17,98000.0,5.18,5.18,5.17,5.17,98000.0
2008-03-20 14:05:00,5.17,5.18,5.17,5.18,30800.0,5.17,5.18,5.17,5.18,30800.0
2008-03-20 14:10:00,5.17,5.17,5.15,5.15,100100.0,5.17,5.17,5.15,5.15,100100.0
2008-03-20 14:15:00,5.15,5.16,5.13,5.16,175700.0,5.15,5.16,5.13,5.16,175700.0
2008-03-20 14:20:00,5.16,5.17,5.15,5.17,61600.0,5.16,5.17,5.15,5.17,61600.0
2008-03-20 14:25:00,5.17,5.2,5.17,5.19,156800.0,5.17,5.2,5.17,5.19,156800.0
2008-03-20 14:30:00,5.19,5.21,5.19,5.2,179200.0,5.19,5.21,5.19,5.2,179200.0
2008-03-20 14:35:00,5.21,5.24,5.19,5.21,240100.0,5.21,5.24,5.19,5.21,240100.0
2008-03-20 14:40:00,5.22,5.22,5.2,5.2,124600.0,5.22,5.22,5.2,5.2,124600.0
2008-03-20 14:45:00,5.2,5.21,5.18,5.21,142800.0,5.2,5.21,5.18,5.21,142800.0
2008-03-20 14:50:00,5.21,5.23,5.2,5.23,128100.0,5.21,5.23,5.2,5.23,128100.0
2008-03-20 14:55:00,5.23,5.23,5.2,5.22,128800.0,5.23,5.23,5.2,5.22,128800.0
2008-03-20 15:00:00,5.22,5.23,5.21,5.22,114100.0,5.22,5.23,5.21,5.22,114100.0
2008-03-20 15:05:00,5.23,5.28,5.22,5.28,833700.0,5.23,5.28,5.22,5.28,833700.0
2008-03-20 15:10:00,5.28,5.29,5.27,5.27,277900.0,5.28,5.29,5.27,5.27,277900.0
2008-03-20 15:15:00,5.28,5.28,5.27,5.27,268800.0,5.28,5.28,5.27,5.27,268800.0
2008-03-20 15:20:00,5.27,5.29,5.27,5.28,317800.0,5.27,5.29,5.27,5.28,317800.0
2008-03-20 15:25:00,5.28,5.28,5.23,5.25,360500.0,5.28,5.28,5.23,5.25,360500.0
2008-03-20 15:30:00,5.25,5.25,5.21,5.23,217000.0,5.25,5.25,5.21,5.23,217000.0
2008-03-20 15:35:00,5.23,5.23,5.19,5.2,405300.0,5.23,5.23,5.19,5.2,405300.0
2008-03-20 15:40:00,5.2,5.21,5.18,5.2,294000.0,5.2,5.21,5.18,5.2,294000.0
2008-03-20 15:45:00,5.2,5.2,5.19,5.19,297500.0,5.2,5.2,5.19,5.19,297500.0
2008-03-20 15:50:00,5.19,5.21,5.17,5.2,568400.0,5.19,5.21,5.17,5.2,568400.0
2008-03-20 15:55:00,5.2,5.21,5.18,5.18,735000.0,5.2,5.21,5.18,5.18,735000.0
2008-03-24 09:30:00,5.33,5.34,5.28,5.29,285600.0,5.33,5.34,5.28,5.29,285600.0
2008-03-24 09:35:00,5.27,5.3,5.26,5.29,86800.0,5.27,5.3,5.26,5.29,86800.0
2008-03-24 09:40:00,5.3,5.38,5.29,5.36,266700.0,5.3,5.38,5.29,5.36,266700.0
2008-03-24 09:45:00,5.36,5.4,5.35,5.39,77000.0,5.36,5.4,5.35,5.39,77000.0
2008-03-24 09:50:00,5.39,5.4,5.36,5.39,119700.0,5.39,5.4,5.36,5.39,119700.0
2008-03-24 09:55:00,5.4,5.41,5.38,5.41,70700.0,5.4,5.41,5.38,5.41,70700.0
2008-03-24 10:00:00,5.41,5.44,5.41,5.44,274400.0,5.41,5.44,5.41,5.44,274400.0
2008-03-24 10:05:00,5.44,5.47,5.43,5.46,431900.0,5.44,5.47,5.43,5.46,431900.0
2008-03-24 10:10:00,5.46,5.47,5.45,5.47,347900.0,5.46,5.47,5.45,5.47,347900.0
2008-03-24 10:15:00,5.47,5.47,5.46,5.47,242200.0,5.47,5.47,5.46,5.47,242200.0
2008-03-24 10:20:00,5.47,5.47,5.45,5.46,230300.0,5.47,5.47,5.45,5.46,230300.0
2008-03-24 10:25:00,5.46,5.47,5.42,5.42,251300.0,5.46,5.47,5.42,5.42,251300.0
2008-03-24 10:30:00,5.42,5.44,5.42,5.44,137200.0,5.42,5.44,5.42,5.44,137200.0
2008-03-24 10:35:00,5.44,5.47,5.44,5.46,87500.0,5.44,5.47,5.44,5.46,87500.0
2008-03-24 10:40:00,5.46,5.48,5.46,5.47,229600.0,5.46,5.48,5.46,5.47,229600.0
2008-03-24 10:45:00,5.46,5.48,5.46,5.46,150500.0,5.46,5.48,5.46,5.46,150500.0
2008-03-24 10:50:00,5.46,5.46,5.43,5.45,108500.0,5.46,5.46,5.43,5.45,108500.0
2008-03-24 10:55:00,5.44,5.44,5.42,5.43,197400.0,5.44,5.44,5.42,5.43,197400.0
2008-03-24 11:00:00,5.43,5.43,5.42,5.42,89600.0,5.43,5.43,5.42,5.42,89600.0
2008-03-24 11:05:00,5.43,5.43,5.42,5.43,102200.0,5.43,5.43,5.42,5.43,102200.0
2008-03-24 11:10:00,5.43,5.46,5.42,5.46,112000.0,5.43,5.46,5.42,5.46,112000.0
2008-03-24 11:15:00,5.46,5.47,5.46,5.47,72800.0,5.46,5.47,5.46,5.47,72800.0
2008-03-24 11:20:00,5.47,5.49,5.46,5.48,158900.0,5.47,5.49,5.46,5.48,158900.0
2008-03-24 11:25:00,5.48,5.5,5.47,5.48,228900.0,5.48,5.5,5.47,5.48,228900.0
2008-03-24 11:30:00,5.49,5.49,5.47,5.48,216300.0,5.49,5.49,5.47,5.48,216300.0
2008-03-24 11:35:00,5.48,5.5,5.47,5.5,137900.0,5.48,5.5,5.47,5.5,137900.0
2008-03-24 11:40:00,5.5,5.51,5.49,5.51,113400.0,5.5,5.51,5.49,5.51,113400.0
2008-03-24 11:45:00,5.51,5.52,5.51,5.51,72800.0,5.51,5.52,5.51,5.51,72800.0
2008-03-24 11:50:00,5.51,5.53,5.48,5.53,1133300.0,5.51,5.53,5.48,5.53,1133300.0
2008-03-24 11:55:00,5.53,5.55,5.52,5.54,87500.0,5.53,5.55,5.52,5.54,87500.0
2008-03-24 12:00:00,5.54,5.56,5.53,5.56,81900.0,5.54,5.56,5.53,5.56,81900.0
2008-03-24 12:05:00,5.55,5.55,5.54,5.55,70700.0,5.55,5.55,5.54,5.55,70700.0
2008-03-24 12:10:00,5.55,5.57,5.55,5.56,200900.0,5.55,5.57,5.55,5.56,200900.0
2008-03-24 12:15:00,5.55,5.57,5.55,5.56,212800.0,5.55,5.57,5.55,5.56,212800.0
2008-03-24 12:20:00,5.56,5.57,5.56,5.57,262500.0,5.56,5.57,5.56,5.57,262500.0
2008-03-24 12:25:00,5.57,5.6,5.56,5.6,623000.0,5.57,5.6,5.56,5.6,623000.0
2008-03-24 12:30:00,5.6,5.6,5.59,5.59,222600.0,5.6,5.6,5.59,5.59,222600.0
2008-03-24 12:35:00,5.59,5.6,5.59,5.59,68600.0,5.59,5.6,5.59,5.59,68600.0
2008-03-24 12:40:00,5.6,5.6,5.58,5.59,161000.0,5.6,5.6,5.58,5.59,161000.0
2008-03-24 12:45:00,5.59,5.61,5.59,5.6,81900.0,5.59,5.61,5.59,5.6,81900.0
2008-03-24 12:50:00,5.6,5.61,5.6,5.6,82600.0,5.6,5.61,5.6,5.6,82600.0
2008-03-24 12:55:00,5.61,5.61,5.6,5.6,59500.0,5.61,5.61,5.6,5.6,59500.0
2008-03-24 13:00:00,5.6,5.61,5.59,5.6,114100.0,5.6,5.61,5.59,5.6,114100.0
2008-03-24 13:05:00,5.6,5.64,5.6,5.64,298200.0,5.6,5.64,5.6,5.64,298200.0
2008-03-24 13:10:00,5.64,5.66,5.64,5.64,167300.0,5.64,5.66,5.64,5.64,167300.0
2008-03-24 13:15:00,5.64,5.65,5.6,5.61,144200.0,5.64,5.65,5.6,5.61,144200.0
2008-03-24 13:20:00,5.6,5.61,5.58,5.58,109900.0,5.6,5.61,5.58,5.58,109900.0
2008-03-24 13:25:00,5.59,5.59,5.57,5.58,154700.0,5.59,5.59,5.57,5.58,154700.0
2008-03-24 13:30:00,5.58,5.59,5.58,5.59,645400.0,5.58,5.59,5.58,5.59,645400.0
2008-03-24 13:35:00,5.59,5.6,5.58,5.59,89600.0,5.59,5.6,5.58,5.59,89600.0
2008-03-24 13:40:00,5.59,5.6,5.57,5.57,252700.0,5.59,5.6,5.57,5.57,252700.0
2008-03-24 13:45:00,5.57,5.58,5.57,5.57,79100.0,5.57,5.58,5.57,5.57,79100.0
2008-03-24 13:50:00,5.57,5.57,5.56,5.56,73500.0,5.57,5.57,5.56,5.56,73500.0
2008-03-24 13:55:00,5.56,5.56,5.56,5.56,122500.0,5.56,5.56,5.56,5.56,122500.0
2008-03-24 14:00:00,5.56,5.56,5.53,5.53,197400.0,5.56,5.56,5.53,5.53,197400.0
2008-03-24 14:05:00,5.54,5.56,5.53,5.55,70000.0,5.54,5.56,5.53,5.55,70000.0
2008-03-24 14:10:00,5.55,5.56,5.53,5.54,136500.0,5.55,5.56,5.53,5.54,136500.0
2008-03-24 14:15:00,5.54,5.54,5.53,5.53,347200.0,5.54,5.54,5.53,5.53,347200.0
2008-03-24 14:20:00,5.53,5.54,5.52,5.54,253400.0,5.53,5.54,5.52,5.54,253400.0
2008-03-24 14:25:00,5.54,5.54,5.53,5.54,72800.0,5.54,5.54,5.53,5.54,72800.0
2008-03-24 14:30:00,5.54,5.55,5.53,5.54,86100.0,5.54,5.55,5.53,5.54,86100.0
2008-03-24 14:35:00,5.54,5.54,5.52,5.54,74200.0,5.54,5.54,5.52,5.54,74200.0
2008-03-24 14:40:00,5.54,5.54,5.52,5.54,81900.0,5.54,5.54,5.52,5.54,81900.0
2008-03-24 14:45:00,5.54,5.54,5.5,5.5,199500.0,5.54,5.54,5.5,5.5,199500.0
2008-03-24 14:50:00,5.5,5.51,5.5,5.51,178500.0,5.5,5.51,5.5,5.51,178500.0
2008-03-24 14:55:00,5.51,5.52,5.49,5.5,105000.0,5.51,5.52,5.49,5.5,105000.0
2008-03-24 15:00:00,5.5,5.5,5.48,5.49,196000.0,5.5,5.5,5.48,5.49,196000.0
2008-03-24 15:05:00,5.49,5.49,5.47,5.47,235200.0,5.49,5.49,5.47,5.47,235200.0
2008-03-24 15:10:00,5.47,5.48,5.47,5.48,182700.0,5.47,5.48,5.47,5.48,182700.0
2008-03-24 15:15:00,5.48,5.48,5.46,5.46,163100.0,5.48,5.48,5.46,5.46,163100.0
2008-03-24 15:20:00,5.46,5.46,5.46,5.46,111300.0,5.46,5.46,5.46,5.46,111300.0
2008-03-24 15:25:00,5.46,5.46,5.42,5.43,235200.0,5.46,5.46,5.42,5.43,235200.0
2008-03-24 15:30:00,5.43,5.46,5.42,5.44,306600.0,5.43,5.46,5.42,5.44,306600.0
2008-03-24 15:35:00,5.44,5.44,5.4,5.42,270900.0,5.44,5.44,5.4,5.42,270900.0
2008-03-24 15:40:00,5.43,5.43,5.41,5.42,266000.0,5.43,5.43,5.41,5.42,266000.0
2008-03-24 15:45:00,5.42,5.42,5.41,5.42,229600.0,5.42,5.42,5.41,5.42,229600.0
2008-03-24 15:50:00,5.42,5.43,5.42,5.42,325500.0,5.42,5.43,5.42,5.42,325500.0
2008-03-24 15:55:00,5.42,5.45,5.42,5.44,656600.0,5.42,5.45,5.42,5.44,656600.0
2008-03-25 09:30:00,5.49,5.52,5.39,5.39,322700.0,5.49,5.52,5.39,5.39,322700.0
2008-03-25 09:35:00,5.39,5.43,5.38,5.42,235200.0,5.39,5.43,5.38,5.42,235200.0
2008-03-25 09:40:00,5.42,5.42,5.4,5.4,295400.0,5.42,5.42,5.4,5.4,295400.0
2008-03-25 09:45:00,5.4,5.41,5.36,5.36,173600.0,5.4,5.41,5.36,5.36,173600.0
2008-03-25 09:50:00,5.36,5.36,5.3,5.32,338800.0,5.36,5.36,5.3,5.32,338800.0
2008-03-25 09:55:00,5.32,5.32,5.3,5.31,284200.0,5.32,5.32,5.3,5.31,284200.0
2008-03-25 10:00:00,5.31,5.31,5.27,5.28,238700.0,5.31,5.31,5.27,5.28,238700.0
2008-03-25 10:05:00,5.28,5.29,5.27,5.29,244300.0,5.28,5.29,5.27,5.29,244300.0
2008-03-25 10:10:00,5.29,5.31,5.29,5.29,221900.0,5.29,5.31,5.29,5.29,221900.0
2008-03-25 10:15:00,5.29,5.29,5.29,5.29,160300.0,5.29,5.29,5.29,5.29,160300.0
2008-03-25 10:20:00,5.29,5.29,5.29,5.29,240100.0,5.29,5.29,5.29,5.29,240100.0
2008-03-25 10:25:00,5.29,5.31,5.29,5.29,112000.0,5.29,5.31,5.29,5.29,112000.0
2008-03-25 10:30:00,5.29,5.31,5.29,5.3,238000.0,5.29,5.31,5.29,5.3,238000.0
2008-03-25 10:35:00,5.3,5.31,5.3,5.31,162400.0,5.3,5.31,5.3,5.31,162400.0
2008-03-25 10:40:00,5.3,5.33,5.3,5.33,128800.0,5.3,5.33,5.3,5.33,128800.0
2008-03-25 10:45:00,5.33,5.36,5.33,5.35,79800.0,5.33,5.36,5.33,5.35,79800.0
2008-03-25 10:50:00,5.35,5.35,5.33,5.35,74900.0,5.35,5.35,5.33,5.35,74900.0
2008-03-25 10:55:00,5.35,5.35,5.33,5.33,60900.0,5.35,5.35,5.33,5.33,60900.0
2008-03-25 11:00:00,5.33,5.35,5.33,5.35,132300.0,5.33,5.35,5.33,5.35,132300.0
2008-03-25 11:05:00,5.35,5.35,5.34,5.35,86800.0,5.35,5.35,5.34,5.35,86800.0
2008-03-25 11:10:00,5.35,5.37,5.34,5.36,133000.0,5.35,5.37,5.34,5.36,133000.0
2008-03-25 11:15:00,5.36,5.36,5.34,5.34,444500.0,5.36,5.36,5.34,5.34,444500.0
2008-03-25 11:20:00,5.34,5.37,5.34,5.36,210000.0,5.34,5.37,5.34,5.36,210000.0
2008-03-25 11:25:00,5.35,5.36,5.34,5.36,109900.0,5.35,5.36,5.34,5.36,109900.0
2008-03-25 11:30:00,5.36,5.36,5.32,5.32,182000.0,5.36,5.36,5.32,5.32,182000.0
2008-03-25 11:35:00,5.31,5.32,5.31,5.31,102200.0,5.31,5.32,5.31,5.31,102200.0
2008-03-25 11:40:00,5.32,5.32,5.31,5.32,23100.0,5.32,5.32,5.31,5.32,23100.0
2008-03-25 11:45:00,5.32,5.32,5.3,5.31,62300.0,5.32,5.32,5.3,5.31,62300.0
2008-03-25 11:50:00,5.31,5.31,5.29,5.3,65800.0,5.31,5.31,5.29,5.3,65800.0
2008-03-25 11:55:00,5.3,5.31,5.29,5.31,45500.0,5.3,5.31,5.29,5.31,45500.0
2008-03-25 12:00:00,5.31,5.33,5.31,5.32,88900.0,5.31,5.33,5.31,5.32,88900.0
2008-03-25 12:05:00,5.32,5.33,5.31,5.32,238700.0,5.32,5.33,5.31,5.32,238700.0
2008-03-25 12:10:00,5.33,5.33,5.31,5.31,224000.0,5.33,5.33,5.31,5.31,224000.0
2008-03-25 12:15:00,5.32,5.32,5.31,5.31,126700.0,5.32,5.32,5.31,5.31,126700.0
2008-03-25 12:20:00,5.31,5.31,5.31,5.31,115500.0,5.31,5.31,5.31,5.31,115500.0
2008-03-25 12:25:00,5.31,5.32,5.31,5.32,116900.0,5.31,5.32,5.31,5.32,116900.0
2008-03-25 12:30:00,5.31,5.32,5.31,5.31,64400.0,5.31,5.32,5.31,5.31,64400.0
2008-03-25 12:35:00,5.31,5.32,5.31,5.31,42700.0,5.31,5.32,5.31,5.31,42700.0
2008-03-25 12:40:00,5.31,5.31,5.31,5.31,27300.0,5.31,5.31,5.31,5.31,27300.0
2008-03-25 12:45:00,5.31,5.32,5.31,5.32,52500.0,5.31,5.32,5.31,5.32,52500.0
2008-03-25 12:50:00,5.32,5.32,5.31,5.31,22400.0,5.32,5.32,5.31,5.31,22400.0
2008-03-25 12:55:00,5.31,5.31,5.3,5.3,57400.0,5.31,5.31,5.3,5.3,57400.0
2008-03-25 13:00:00,5.3,5.31,5.3,5.3,54600.0,5.3,5.31,5.3,5.3,54600.0
2008-03-25 13:05:00,5.3,5.31,5.3,5.31,50400.0,5.3,5.31,5.3,5.31,50400.0
2008-03-25 13:10:00,5.31,5.32,5.3,5.32,60200.0,5.31,5.32,5.3,5.32,60200.0
2008-03-25 13:15:00,5.31,5.32,5.3,5.32,72800.0,5.31,5.32,5.3,5.32,72800.0
2008-03-25 13:20:00,5.32,5.34,5.32,5.34,168700.0,5.32,5.34,5.32,5.34,168700.0
2008-03-25 13:25:00,5.34,5.34,5.33,5.34,70000.0,5.34,5.34,5.33,5.34,70000.0
2008-03-25 13:30:00,5.34,5.35,5.33,5.33,98700.0,5.34,5.35,5.33,5.33,98700.0
2008-03-25 13:35:00,5.33,5.34,5.32,5.32,67900.0,5.33,5.34,5.32,5.32,67900.0
2008-03-25 13:40:00,5.33,5.33,5.32,5.32,49000.0,5.33,5.33,5.32,5.32,49000.0
2008-03-25 13:45:00,5.32,5.32,5.32,5.32,67200.0,5.32,5.32,5.32,5.32,67200.0
2008-03-25 13:50:00,5.32,5.35,5.32,5.34,83300.0,5.32,5.35,5.32,5.34,83300.0
2008-03-25 13:55:00,5.35,5.36,5.34,5.35,42700.0,5.35,5.36,5.34,5.35,42700.0
2008-03-25 14:00:00,5.35,5.35,5.33,5.34,52500.0,5.35,5.35,5.33,5.34,52500.0
2008-03-25 14:05:00,5.34,5.37,5.34,5.36,85400.0,5.34,5.37,5.34,5.36,85400.0
2008-03-25 14:10:00,5.37,5.39,5.36,5.37,72100.0,5.37,5.39,5.36,5.37,72100.0
2008-03-25 14:15:00,5.37,5.38,5.35,5.36,75600.0,5.37,5.38,5.35,5.36,75600.0
2008-03-25 14:20:00,5.36,5.36,5.34,5.35,94500.0,5.36,5.36,5.34,5.35,94500.0
2008-03-25 14:25:00,5.35,5.35,5.33,5.33,102900.0,5.35,5.35,5.33,5.33,102900.0
2008-03-25 14:30:00,5.33,5.33,5.31,5.31,146300.0,5.33,5.33,5.31,5.31,146300.0
2008-03-25 14:35:00,5.31,5.33,5.31,5.32,128800.0,5.31,5.33,5.31,5.32,128800.0
2008-03-25 14:40:00,5.32,5.33,5.3,5.31,156800.0,5.32,5.33,5.3,5.31,156800.0
2008-03-25 14:45:00,5.31,5.33,5.3,5.33,109900.0,5.31,5.33,5.3,5.33,109900.0
2008-03-25 14:50:00,5.33,5.33,5.32,5.33,105700.0,5.33,5.33,5.32,5.33,105700.0
2008-03-25 14:55:00,5.33,5.33,5.32,5.32,84700.0,5.33,5.33,5.32,5.32,84700.0
2008-03-25 15:00:00,5.32,5.32,5.31,5.32,142100.0,5.32,5.32,5.31,5.32,142100.0
2008-03-25 15:05:00,5.32,5.32,5.3,5.3,126000.0,5.32,5.32,5.3,5.3,126000.0
2008-03-25 15:10:00,5.3,5.31,5.3,5.31,67900.0,5.3,5.31,5.3,5.31,67900.0
2008-03-25 15:15:00,5.31,5.32,5.31,5.32,176400.0,5.31,5.32,5.31,5.32,176400.0
2008-03-25 15:20:00,5.32,5.32,5.31,5.32,123200.0,5.32,5.32,5.31,5.32,123200.0
2008-03-25 15:25:00,5.32,5.32,5.31,5.31,107100.0,5.32,5.32,5.31,5.31,107100.0
2008-03-25 15:30:00,5.31,5.34,5.31,5.33,209300.0,5.31,5.34,5.31,5.33,209300.0
2008-03-25 15:35:00,5.33,5.33,5.3,5.3,208600.0,5.33,5.33,5.3,5.3,208600.0
2008-03-25 15:40:00,5.3,5.31,5.29,5.3,331100.0,5.3,5.31,5.29,5.3,331100.0
2008-03-25 15:45:00,5.29,5.3,5.29,5.29,227500.0,5.29,5.3,5.29,5.29,227500.0
2008-03-25 15:50:00,5.29,5.3,5.29,5.3,306600.0,5.29,5.3,5.29,5.3,306600.0
2008-03-25 15:55:00,5.3,5.31,5.3,5.31,279300.0,5.3,5.31,5.3,5.31,279300.0
2008-03-26 09:30:00,5.29,5.34,5.28,5.3,137200.0,5.29,5.34,5.28,5.3,137200.0
2008-03-26 09:35:00,5.3,5.3,5.19,5.26,175700.0,5.3,5.3,5.19,5.26,175700.0
2008-03-26 09:40:00,5.28,5.29,5.26,5.29,87500.0,5.28,5.29,5.26,5.29,87500.0
2008-03-26 09:45:00,5.29,5.32,5.28,5.3,152600.0,5.29,5.32,5.28,5.3,152600.0
2008-03-26 09:50:00,5.3,5.31,5.27,5.28,118300.0,5.3,5.31,5.27,5.28,118300.0
2008-03-26 09:55:00,5.28,5.3,5.27,5.29,86800.0,5.28,5.3,5.27,5.29,86800.0
2008-03-26 10:00:00,5.29,5.32,5.23,5.23,133000.0,5.29,5.32,5.23,5.23,133000.0
2008-03-26 10:05:00,5.23,5.25,5.23,5.24,73500.0,5.23,5.25,5.23,5.24,73500.0
2008-03-26 10:10:00,5.25,5.28,5.25,5.27,128100.0,5.25,5.28,5.25,5.27,128100.0
2008-03-26 10:15:00,5.27,5.28,5.24,5.25,100800.0,5.27,5.28,5.24,5.25,100800.0
2008-03-26 10:20:00,5.25,5.28,5.25,5.28,55300.0,5.25,5.28,5.25,5.28,55300.0
2008-03-26 10:25:00,5.28,5.32,5.27,5.32,95200.0,5.28,5.32,5.27,5.32,95200.0
2008-03-26 10:30:00,5.32,5.32,5.26,5.26,158200.0,5.32,5.32,5.26,5.26,158200.0
2008-03-26 10:35:00,5.26,5.27,5.24,5.25,73500.0,5.26,5.27,5.24,5.25,73500.0
2008-03-26 10:40:00,5.25,5.26,5.24,5.26,74200.0,5.25,5.26,5.24,5.26,74200.0
2008-03-26 10:45:00,5.27,5.27,5.25,5.25,56000.0,5.27,5.27,5.25,5.25,56000.0
2008-03-26 10:50:00,5.25,5.28,5.25,5.28,54600.0,5.25,5.28,5.25,5.28,54600.0
2008-03-26 10:55:00,5.28,5.31,5.28,5.31,102200.0,5.28,5.31,5.28,5.31,102200.0
2008-03-26 11:00:00,5.31,5.32,5.3,5.3,135800.0,5.31,5.32,5.3,5.3,135800.0
2008-03-26 11:05:00,5.3,5.31,5.3,5.3,80500.0,5.3,5.31,5.3,5.3,80500.0
2008-03-26 11:10:00,5.31,5.31,5.3,5.3,11200.0,5.31,5.31,5.3,5.3,11200.0
2008-03-26 11:15:00,5.3,5.3,5.29,5.29,53900.0,5.3,5.3,5.29,5.29,53900.0
2008-03-26 11:20:00,5.29,5.3,5.29,5.3,71400.0,5.29,5.3,5.29,5.3,71400.0
2008-03-26 11:25:00,5.31,5.31,5.3,5.31,66500.0,5.31,5.31,5.3,5.31,66500.0
2008-03-26 11:30:00,5.31,5.31,5.3,5.3,53900.0,5.31,5.31,5.3,5.3,53900.0
2008-03-26 11:35:00,5.3,5.31,5.3,5.31,44800.0,5.3,5.31,5.3,5.31,44800.0
2008-03-26 11:40:00,5.31,5.31,5.29,5.29,93100.0,5.31,5.31,5.29,5.29,93100.0
2008-03-26 11:45:00,5.29,5.31,5.29,5.31,72800.0,5.29,5.31,5.29,5.31,72800.0
2008-03-26 11:50:00,5.31,5.35,5.31,5.34,123900.0,5.31,5.35,5.31,5.34,123900.0
2008-03-26 11:55:00,5.34,5.35,5.31,5.33,210000.0,5.34,5.35,5.31,5.33,210000.0
2008-03-26 12:00:00,5.33,5.34,5.33,5.33,49700.0,5.33,5.34,5.33,5.33,49700.0
2008-03-26 12:05:00,5.33,5.34,5.32,5.33,91000.0,5.33,5.34,5.32,5.33,91000.0
2008-03-26 12:10:00,5.32,5.33,5.3,5.31,50400.0,5.32,5.33,5.3,5.31,50400.0
2008-03-26 12:15:00,5.31,5.32,5.3,5.32,30800.0,5.31,5.32,5.3,5.32,30800.0
2008-03-26 12:20:00,5.32,5.32,5.3,5.32,25900.0,5.32,5.32,5.3,5.32,25900.0
2008-03-26 12:25:00,5.32,5.33,5.32,5.33,17500.0,5.32,5.33,5.32,5.33,17500.0
2008-03-26 12:30:00,5.33,5.33,5.33,5.33,53900.0,5.33,5.33,5.33,5.33,53900.0
2008-03-26 12:35:00,5.33,5.33,5.33,5.33,44800.0,5.33,5.33,5.33,5.33,44800.0
2008-03-26 12:40:00,5.33,5.34,5.33,5.34,53200.0,5.33,5.34,5.33,5.34,53200.0
2008-03-26 12:45:00,5.34,5.34,5.31,5.34,59500.0,5.34,5.34,5.31,5.34,59500.0
2008-03-26 12:50:00,5.33,5.35,5.33,5.35,44800.0,5.33,5.35,5.33,5.35,44800.0
2008-03-26 12:55:00,5.35,5.35,5.31,5.33,103600.0,5.35,5.35,5.31,5.33,103600.0
2008-03-26 13:00:00,5.33,5.34,5.32,5.34,41300.0,5.33,5.34,5.32,5.34,41300.0
2008-03-26 13:05:00,5.34,5.36,5.32,5.35,119700.0,5.34,5.36,5.32,5.35,119700.0
2008-03-26 13:10:00,5.34,5.36,5.34,5.35,46200.0,5.34,5.36,5.34,5.35,46200.0
2008-03-26 13:15:00,5.35,5.36,5.35,5.36,114800.0,5.35,5.36,5.35,5.36,114800.0
2008-03-26 13:20:00,5.36,5.36,5.36,5.36,31500.0,5.36,5.36,5.36,5.36,31500.0
2008-03-26 13:25:00,5.36,5.38,5.36,5.38,96600.0,5.36,5.38,5.36,5.38,96600.0
2008-03-26 13:30:00,5.37,5.37,5.33,5.33,340200.0,5.37,5.37,5.33,5.33,340200.0
2008-03-26 13:35:00,5.33,5.34,5.32,5.34,84000.0,5.33,5.34,5.32,5.34,84000.0
2008-03-26 13:40:00,5.35,5.35,5.33,5.33,99400.0,5.35,5.35,5.33,5.33,99400.0
2008-03-26 13:45:00,5.34,5.34,5.32,5.33,44800.0,5.34,5.34,5.32,5.33,44800.0
2008-03-26 13:50:00,5.33,5.33,5.32,5.32,86800.0,5.33,5.33,5.32,5.32,86800.0
2008-03-26 13:55:00,5.32,5.32,5.3,5.32,135800.0,5.32,5.32,5.3,5.32,135800.0
2008-03-26 14:00:00,5.32,5.34,5.32,5.34,57400.0,5.32,5.34,5.32,5.34,57400.0
2008-03-26 14:05:00,5.34,5.36,5.32,5.33,151200.0,5.34,5.36,5.32,5.33,151200.0
2008-03-26 14:10:00,5.33,5.35,5.33,5.34,116200.0,5.33,5.35,5.33,5.34,116200.0
2008-03-26 14:15:00,5.34,5.34,5.31,5.34,134400.0,5.34,5.34,5.31,5.34,134400.0
2008-03-26 14:20:00,5.34,5.34,5.3,5.34,128100.0,5.34,5.34,5.3,5.34,128100.0
2008-03-26 14:25:00,5.34,5.35,5.32,5.34,81900.0,5.34,5.35,5.32,5.34,81900.0
2008-03-26 14:30:00,5.34,5.36,5.34,5.35,163800.0,5.34,5.36,5.34,5.35,163800.0
2008-03-26 14:35:00,5.35,5.35,5.33,5.33,119000.0,5.35,5.35,5.33,5.33,119000.0
2008-03-26 14:40:00,5.34,5.34,5.33,5.33,111300.0,5.34,5.34,5.33,5.33,111300.0
2008-03-26 14:45:00,5.33,5.35,5.32,5.35,109900.0,5.33,5.35,5.32,5.35,109900.0
2008-03-26 14:50:00,5.34,5.36,5.34,5.36,102900.0,5.34,5.36,5.34,5.36,102900.0
2008-03-26 14:55:00,5.36,5.38,5.35,5.38,103600.0,5.36,5.38,5.35,5.38,103600.0
2008-03-26 15:00:00,5.38,5.41,5.38,5.39,126000.0,5.38,5.41,5.38,5.39,126000.0
2008-03-26 15:05:00,5.39,5.39,5.37,5.38,88200.0,5.39,5.39,5.37,5.38,88200.0
2008-03-26 15:10:00,5.38,5.38,5.34,5.35,111300.0,5.38,5.38,5.34,5.35,111300.0
2008-03-26 15:15:00,5.35,5.36,5.35,5.35,106400.0,5.35,5.36,5.35,5.35,106400.0
2008-03-26 15:20:00,5.35,5.36,5.35,5.36,117600.0,5.35,5.36,5.35,5.36,117600.0
2008-03-26 15:25:00,5.37,5.38,5.36,5.36,82600.0,5.37,5.38,5.36,5.36,82600.0
2008-03-26 15:30:00,5.36,5.37,5.35,5.36,102200.0,5.36,5.37,5.35,5.36,102200.0
2008-03-26 15:35:00,5.35,5.36,5.34,5.36,98000.0,5.35,5.36,5.34,5.36,98000.0
2008-03-26 15:40:00,5.35,5.35,5.34,5.35,149800.0,5.35,5.35,5.34,5.35,149800.0
2008-03-26 15:45:00,5.35,5.37,5.35,5.37,89600.0,5.35,5.37,5.35,5.37,89600.0
2008-03-26 15:50:00,5.37,5.39,5.36,5.38,462000.0,5.37,5.39,5.36,5.38,462000.0
2008-03-26 15:55:00,5.37,5.42,5.37,5.41,454300.0,5.37,5.42,5.37,5.41,454300.0
2008-03-27 09:30:00,5.32,5.34,5.23,5.26,619500.0,5.32,5.34,5.23,5.26,619500.0
2008-03-27 09:35:00,5.27,5.27,5.19,5.21,345800.0,5.27,5.27,5.19,5.21,345800.0
2008-03-27 09:40:00,5.21,5.24,5.2,5.21,214900.0,5.21,5.24,5.2,5.21,214900.0
2008-03-27 09:45:00,5.2,5.21,5.11,5.14,606900.0,5.2,5.21,5.11,5.14,606900.0
2008-03-27 09:50:00,5.15,5.15,5.1,5.1,176400.0,5.15,5.15,5.1,5.1,176400.0
2008-03-27 09:55:00,5.11,5.13,5.1,5.13,103600.0,5.11,5.13,5.1,5.13,103600.0
2008-03-27 10:00:00,5.13,5.14,5.07,5.08,465500.0,5.13,5.14,5.07,5.08,465500.0
2008-03-27 10:05:00,5.08,5.13,5.08,5.11,161000.0,5.08,5.13,5.08,5.11,161000.0
2008-03-27 10:10:00,5.11,5.12,5.1,5.11,143500.0,5.11,5.12,5.1,5.11,143500.0
2008-03-27 10:15:00,5.12,5.13,5.12,5.12,163100.0,5.12,5.13,5.12,5.12,163100.0
2008-03-27 10:20:00,5.12,5.12,5.07,5.07,152600.0,5.12,5.12,5.07,5.07,152600.0
2008-03-27 10:25:00,5.07,5.07,5.04,5.05,170800.0,5.07,5.07,5.04,5.05,170800.0
2008-03-27 10:30:00,5.05,5.05,5.02,5.05,245700.0,5.05,5.05,5.02,5.05,245700.0
2008-03-27 10:35:00,5.05,5.09,5.03,5.08,99400.0,5.05,5.09,5.03,5.08,99400.0
2008-03-27 10:40:00,5.08,5.12,5.07,5.11,99400.0,5.08,5.12,5.07,5.11,99400.0
2008-03-27 10:45:00,5.11,5.12,5.1,5.11,104300.0,5.11,5.12,5.1,5.11,104300.0
2008-03-27 10:50:00,5.1,5.13,5.1,5.13,105000.0,5.1,5.13,5.1,5.13,105000.0
2008-03-27 10:55:00,5.13,5.15,5.12,5.14,359100.0,5.13,5.15,5.12,5.14,359100.0
2008-03-27 11:00:00,5.14,5.15,5.13,5.15,168000.0,5.14,5.15,5.13,5.15,168000.0
2008-03-27 11:05:00,5.15,5.16,5.14,5.14,148400.0,5.15,5.16,5.14,5.14,148400.0
2008-03-27 11:10:00,5.14,5.14,5.11,5.11,112700.0,5.14,5.14,5.11,5.11,112700.0
2008-03-27 11:15:00,5.11,5.14,5.11,5.13,94500.0,5.11,5.14,5.11,5.13,94500.0
2008-03-27 11:20:00,5.13,5.14,5.11,5.13,57400.0,5.13,5.14,5.11,5.13,57400.0
2008-03-27 11:25:00,5.13,5.13,5.12,5.12,90300.0,5.13,5.13,5.12,5.12,90300.0
2008-03-27 11:30:00,5.12,5.13,5.12,5.13,53900.0,5.12,5.13,5.12,5.13,53900.0
2008-03-27 11:35:00,5.13,5.13,5.12,5.12,32900.0,5.13,5.13,5.12,5.12,32900.0
2008-03-27 11:40:00,5.12,5.14,5.12,5.13,231700.0,5.12,5.14,5.12,5.13,231700.0
2008-03-27 11:45:00,5.13,5.18,5.13,5.13,283500.0,5.13,5.18,5.13,5.13,283500.0
2008-03-27 11:50:00,5.14,5.15,5.13,5.14,101500.0,5.14,5.15,5.13,5.14,101500.0
2008-03-27 11:55:00,5.14,5.15,5.14,5.14,109900.0,5.14,5.15,5.14,5.14,109900.0
2008-03-27 12:00:00,5.14,5.14,5.13,5.13,182000.0,5.14,5.14,5.13,5.13,182000.0
2008-03-27 12:05:00,5.13,5.14,5.12,5.13,177800.0,5.13,5.14,5.12,5.13,177800.0
2008-03-27 12:10:00,5.13,5.14,5.13,5.13,170800.0,5.13,5.14,5.13,5.13,170800.0
2008-03-27 12:15:00,5.13,5.14,5.13,5.14,36400.0,5.13,5.14,5.13,5.14,36400.0
2008-03-27 12:20:00,5.14,5.14,5.13,5.14,88200.0,5.14,5.14,5.13,5.14,88200.0
2008-03-27 12:25:00,5.14,5.16,5.14,5.16,53900.0,5.14,5.16,5.14,5.16,53900.0
2008-03-27 12:30:00,5.17,5.18,5.16,5.17,113400.0,5.17,5.18,5.16,5.17,113400.0
2008-03-27 12:35:00,5.16,5.17,5.16,5.16,65100.0,5.16,5.17,5.16,5.16,65100.0
2008-03-27 12:40:00,5.16,5.16,5.16,5.16,79800.0,5.16,5.16,5.16,5.16,79800.0
2008-03-27 12:45:00,5.16,5.16,5.15,5.16,64400.0,5.16,5.16,5.15,5.16,64400.0
2008-03-27 12:50:00,5.16,5.16,5.15,5.16,69300.0,5.16,5.16,5.15,5.16,69300.0
2008-03-27 12:55:00,5.16,5.16,5.15,5.15,35700.0,5.16,5.16,5.15,5.15,35700.0
2008-03-27 13:00:00,5.15,5.15,5.15,5.15,61600.0,5.15,5.15,5.15,5.15,61600.0
2008-03-27 13:05:00,5.15,5.17,5.15,5.16,97300.0,5.15,5.17,5.15,5.16,97300.0
2008-03-27 13:10:00,5.16,5.17,5.16,5.16,79100.0,5.16,5.17,5.16,5.16,79100.0
2008-03-27 13:15:00,5.16,5.16,5.16,5.16,46900.0,5.16,5.16,5.16,5.16,46900.0
2008-03-27 13:20:00,5.16,5.16,5.15,5.16,81200.0,5.16,5.16,5.15,5.16,81200.0
2008-03-27 13:25:00,5.16,5.17,5.16,5.17,56700.0,5.16,5.17,5.16,5.17,56700.0
2008-03-27 13:30:00,5.17,5.17,5.16,5.16,74200.0,5.17,5.17,5.16,5.16,74200.0
2008-03-27 13:35:00,5.16,5.17,5.15,5.16,82600.0,5.16,5.17,5.15,5.16,82600.0
2008-03-27 13:40:00,5.16,5.16,5.15,5.16,85400.0,5.16,5.16,5.15,5.16,85400.0
2008-03-27 13:45:00,5.16,5.17,5.16,5.16,41300.0,5.16,5.17,5.16,5.16,41300.0
2008-03-27 13:50:00,5.16,5.18,5.15,5.18,70000.0,5.16,5.18,5.15,5.18,70000.0
2008-03-27 13:55:00,5.18,5.19,5.17,5.18,60200.0,5.18,5.19,5.17,5.18,60200.0
2008-03-27 14:00:00,5.17,5.18,5.17,5.17,51100.0,5.17,5.18,5.17,5.17,51100.0
2008-03-27 14:05:00,5.17,5.17,5.16,5.16,68600.0,5.17,5.17,5.16,5.16,68600.0
2008-03-27 14:10:00,5.16,5.17,5.16,5.17,77700.0,5.16,5.17,5.16,5.17,77700.0
2008-03-27 14:15:00,5.17,5.18,5.17,5.17,125300.0,5.17,5.18,5.17,5.17,125300.0
2008-03-27 14:20:00,5.17,5.19,5.17,5.18,154000.0,5.17,5.19,5.17,5.18,154000.0
2008-03-27 14:25:00,5.18,5.19,5.18,5.18,62300.0,5.18,5.19,5.18,5.18,62300.0
2008-03-27 14:30:00,5.18,5.18,5.18,5.18,50400.0,5.18,5.18,5.18,5.18,50400.0
2008-03-27 14:35:00,5.18,5.2,5.18,5.19,86800.0,5.18,5.2,5.18,5.19,86800.0
2008-03-27 14:40:00,5.19,5.19,5.18,5.18,49700.0,5.19,5.19,5.18,5.18,49700.0
2008-03-27 14:45:00,5.18,5.19,5.17,5.19,70700.0,5.18,5.19,5.17,5.19,70700.0
2008-03-27 14:50:00,5.19,5.2,5.19,5.19,62300.0,5.19,5.2,5.19,5.19,62300.0
2008-03-27 14:55:00,5.19,5.19,5.18,5.18,88900.0,5.19,5.19,5.18,5.18,88900.0
2008-03-27 15:00:00,5.18,5.19,5.18,5.18,74900.0,5.18,5.19,5.18,5.18,74900.0
2008-03-27 15:05:00,5.18,5.19,5.18,5.18,95900.0,5.18,5.19,5.18,5.18,95900.0
2008-03-27 15:10:00,5.18,5.18,5.17,5.18,116200.0,5.18,5.18,5.17,5.18,116200.0
2008-03-27 15:15:00,5.18,5.19,5.17,5.19,94500.0,5.18,5.19,5.17,5.19,94500.0
2008-03-27 15:20:00,5.19,5.19,5.17,5.17,72100.0,5.19,5.19,5.17,5.17,72100.0
2008-03-27 15:25:00,5.17,5.17,5.16,5.17,118300.0,5.17,5.17,5.16,5.17,118300.0
2008-03-27 15:30:00,5.17,5.22,5.16,5.21,513800.0,5.17,5.22,5.16,5.21,513800.0
2008-03-27 15:35:00,5.21,5.24,5.19,5.21,459200.0,5.21,5.24,5.19,5.21,459200.0
2008-03-27 15:40:00,5.21,5.24,5.21,5.23,351400.0,5.21,5.24,5.21,5.23,351400.0
2008-03-27 15:45:00,5.23,5.27,5.21,5.27,292600.0,5.23,5.27,5.21,5.27,292600.0
2008-03-27 15:50:00,5.27,5.27,5.21,5.22,375900.0,5.27,5.27,5.21,5.22,375900.0
2008-03-27 15:55:00,5.23,5.23,5.17,5.19,342300.0,5.23,5.23,5.17,5.19,342300.0
2008-03-28 09:30:00,5.19,5.26,5.19,5.21,86800.0,5.19,5.26,5.19,5.21,86800.0
2008-03-28 09:35:00,5.22,5.24,5.21,5.22,33600.0,5.22,5.24,5.21,5.22,33600.0
2008-03-28 09:40:00,5.24,5.25,5.22,5.24,39200.0,5.24,5.25,5.22,5.24,39200.0
2008-03-28 09:45:00,5.23,5.23,5.16,5.17,154700.0,5.23,5.23,5.16,5.17,154700.0
2008-03-28 09:50:00,5.17,5.18,5.17,5.17,80500.0,5.17,5.18,5.17,5.17,80500.0
2008-03-28 09:55:00,5.17,5.18,5.17,5.17,79100.0,5.17,5.18,5.17,5.17,79100.0
2008-03-28 10:00:00,5.17,5.22,5.17,5.22,73500.0,5.17,5.22,5.17,5.22,73500.0
2008-03-28 10:05:00,5.22,5.25,5.22,5.24,89600.0,5.22,5.25,5.22,5.24,89600.0
2008-03-28 10:10:00,5.25,5.25,5.24,5.24,86800.0,5.25,5.25,5.24,5.24,86800.0
2008-03-28 10:15:00,5.24,5.25,5.24,5.25,47600.0,5.24,5.25,5.24,5.25,47600.0
2008-03-28 10:20:00,5.25,5.25,5.24,5.24,86800.0,5.25,5.25,5.24,5.24,86800.0
2008-03-28 10:25:00,5.24,5.25,5.24,5.25,74200.0,5.24,5.25,5.24,5.25,74200.0
2008-03-28 10:30:00,5.25,5.25,5.25,5.25,30800.0,5.25,5.25,5.25,5.25,30800.0
2008-03-28 10:35:00,5.25,5.25,5.24,5.25,144200.0,5.25,5.25,5.24,5.25,144200.0
2008-03-28 10:40:00,5.25,5.25,5.24,5.25,156100.0,5.25,5.25,5.24,5.25,156100.0
2008-03-28 10:45:00,5.25,5.25,5.24,5.24,72800.0,5.25,5.25,5.24,5.24,72800.0
2008-03-28 10:50:00,5.25,5.25,5.24,5.24,52500.0,5.25,5.25,5.24,5.24,52500.0
2008-03-28 10:55:00,5.24,5.24,5.24,5.24,53900.0,5.24,5.24,5.24,5.24,53900.0
2008-03-28 11:00:00,5.24,5.24,5.24,5.24,43400.0,5.24,5.24,5.24,5.24,43400.0
2008-03-28 11:05:00,5.24,5.24,5.23,5.24,25200.0,5.24,5.24,5.23,5.24,25200.0
2008-03-28 11:10:00,5.23,5.24,5.22,5.22,37100.0,5.23,5.24,5.22,5.22,37100.0
2008-03-28 11:15:00,5.22,5.23,5.21,5.23,65800.0,5.22,5.23,5.21,5.23,65800.0
2008-03-28 11:20:00,5.22,5.25,5.22,5.24,48300.0,5.22,5.25,5.22,5.24,48300.0
2008-03-28 11:25:00,5.23,5.24,5.23,5.23,30100.0,5.23,5.24,5.23,5.23,30100.0
2008-03-28 11:30:00,5.23,5.24,5.23,5.24,25900.0,5.23,5.24,5.23,5.24,25900.0
2008-03-28 11:35:00,5.24,5.24,5.24,5.24,50400.0,5.24,5.24,5.24,5.24,50400.0
2008-03-28 11:40:00,5.24,5.24,5.24,5.24,22400.0,5.24,5.24,5.24,5.24,22400.0
2008-03-28 11:45:00,5.24,5.33,5.24,5.33,285600.0,5.24,5.33,5.24,5.33,285600.0
2008-03-28 11:50:00,5.33,5.34,5.3,5.31,175000.0,5.33,5.34,5.3,5.31,175000.0
2008-03-28 11:55:00,5.31,5.31,5.29,5.29,43400.0,5.31,5.31,5.29,5.29,43400.0
2008-03-28 12:00:00,5.29,5.31,5.28,5.28,91700.0,5.29,5.31,5.28,5.28,91700.0
2008-03-28 12:05:00,5.28,5.29,5.27,5.28,25200.0,5.28,5.29,5.27,5.28,25200.0
2008-03-28 12:10:00,5.28,5.28,5.26,5.27,83300.0,5.28,5.28,5.26,5.27,83300.0
2008-03-28 12:15:00,5.27,5.28,5.26,5.27,46900.0,5.27,5.28,5.26,5.27,46900.0
2008-03-28 12:20:00,5.27,5.29,5.26,5.27,64400.0,5.27,5.29,5.26,5.27,64400.0
2008-03-28 12:25:00,5.27,5.28,5.27,5.28,34300.0,5.27,5.28,5.27,5.28,34300.0
2008-03-28 12:30:00,5.28,5.29,5.28,5.29,30100.0,5.28,5.29,5.28,5.29,30100.0
2008-03-28 12:35:00,5.28,5.28,5.28,5.28,19600.0,5.28,5.28,5.28,5.28,19600.0
2008-03-28 12:40:00,5.28,5.28,5.27,5.27,42000.0,5.28,5.28,5.27,5.27,42000.0
2008-03-28 12:45:00,5.26,5.26,5.24,5.25,65800.0,5.26,5.26,5.24,5.25,65800.0
2008-03-28 12:50:00,5.25,5.25,5.24,5.24,12600.0,5.25,5.25,5.24,5.24,12600.0
2008-03-28 12:55:00,5.25,5.25,5.24,5.24,23800.0,5.25,5.25,5.24,5.24,23800.0
2008-03-28 13:00:00,5.24,5.24,5.22,5.22,60200.0,5.24,5.24,5.22,5.22,60200.0
2008-03-28 13:05:00,5.22,5.22,5.21,5.22,54600.0,5.22,5.22,5.21,5.22,54600.0
2008-03-28 13:10:00,5.22,5.23,5.22,5.23,46200.0,5.22,5.23,5.22,5.23,46200.0
2008-03-28 13:15:00,5.22,5.23,5.21,5.21,123900.0,5.22,5.23,5.21,5.21,123900.0
2008-03-28 13:20:00,5.21,5.22,5.21,5.21,101500.0,5.21,5.22,5.21,5.21,101500.0
2008-03-28 13:25:00,5.21,5.22,5.21,5.21,16800.0,5.21,5.22,5.21,5.21,16800.0
2008-03-28 13:30:00,5.21,5.21,5.2,5.2,48300.0,5.21,5.21,5.2,5.2,48300.0
2008-03-28 13:35:00,5.2,5.21,5.19,5.2,46900.0,5.2,5.21,5.19,5.2,46900.0
2008-03-28 13:40:00,5.2,5.21,5.19,5.2,61600.0,5.2,5.21,5.19,5.2,61600.0
2008-03-28 13:45:00,5.19,5.21,5.19,5.2,53900.0,5.19,5.21,5.19,5.2,53900.0
2008-03-28 13:50:00,5.21,5.21,5.17,5.17,311500.0,5.21,5.21,5.17,5.17,311500.0
2008-03-28 13:55:00,5.17,5.17,5.16,5.17,46900.0,5.17,5.17,5.16,5.17,46900.0
2008-03-28 14:00:00,5.17,5.17,5.16,5.17,129500.0,5.17,5.17,5.16,5.17,129500.0
2008-03-28 14:05:00,5.17,5.17,5.14,5.14,238700.0,5.17,5.17,5.14,5.14,238700.0
2008-03-28 14:10:00,5.14,5.14,5.13,5.14,75600.0,5.14,5.14,5.13,5.14,75600.0
2008-03-28 14:15:00,5.14,5.14,5.14,5.14,102200.0,5.14,5.14,5.14,5.14,102200.0
2008-03-28 14:20:00,5.14,5.14,5.14,5.14,85400.0,5.14,5.14,5.14,5.14,85400.0
2008-03-28 14:25:00,5.14,5.14,5.12,5.13,73500.0,5.14,5.14,5.12,5.13,73500.0
2008-03-28 14:30:00,5.13,5.14,5.12,5.12,80500.0,5.13,5.14,5.12,5.12,80500.0
2008-03-28 14:35:00,5.12,5.12,5.1,5.1,308000.0,5.12,5.12,5.1,5.1,308000.0
2008-03-28 14:40:00,5.1,5.11,5.09,5.09,97300.0,5.1,5.11,5.09,5.09,97300.0
2008-03-28 14:45:00,5.09,5.12,5.09,5.11,51100.0,5.09,5.12,5.09,5.11,51100.0
2008-03-28 14:50:00,5.11,5.11,5.09,5.1,99400.0,5.11,5.11,5.09,5.1,99400.0
2008-03-28 14:55:00,5.1,5.11,5.09,5.11,85400.0,5.1,5.11,5.09,5.11,85400.0
2008-03-28 15:00:00,5.11,5.11,5.09,5.09,102200.0,5.11,5.11,5.09,5.09,102200.0
2008-03-28 15:05:00,5.09,5.09,5.07,5.08,148400.0,5.09,5.09,5.07,5.08,148400.0
2008-03-28 15:10:00,5.08,5.08,5.04,5.06,123200.0,5.08,5.08,5.04,5.06,123200.0
2008-03-28 15:15:00,5.05,5.06,5.04,5.06,139300.0,5.05,5.06,5.04,5.06,139300.0
2008-03-28 15:20:00,5.05,5.07,5.05,5.07,110600.0,5.05,5.07,5.05,5.07,110600.0
2008-03-28 15:25:00,5.06,5.07,5.05,5.07,109200.0,5.06,5.07,5.05,5.07,109200.0
2008-03-28 15:30:00,5.07,5.08,5.07,5.08,163100.0,5.07,5.08,5.07,5.08,163100.0
2008-03-28 15:35:00,5.08,5.08,5.08,5.08,170100.0,5.08,5.08,5.08,5.08,170100.0
2008-03-28 15:40:00,5.08,5.09,5.08,5.08,235200.0,5.08,5.09,5.08,5.08,235200.0
2008-03-28 15:45:00,5.08,5.08,5.05,5.06,130200.0,5.08,5.08,5.05,5.06,130200.0
2008-03-28 15:50:00,5.06,5.07,5.05,5.06,172900.0,5.06,5.07,5.05,5.06,172900.0
2008-03-28 15:55:00,5.06,5.08,5.05,5.08,508900.0,5.06,5.08,5.05,5.08,508900.0
2008-03-31 09:30:00,5.17,5.19,5.07,5.16,101500.0,5.17,5.19,5.07,5.16,101500.0
2008-03-31 09:35:00,5.17,5.17,5.09,5.09,105000.0,5.17,5.17,5.09,5.09,105000.0
2008-03-31 09:40:00,5.1,5.11,5.08,5.09,125300.0,5.1,5.11,5.08,5.09,125300.0
2008-03-31 09:45:00,5.09,5.09,5.03,5.04,252000.0,5.09,5.09,5.03,5.04,252000.0
2008-03-31 09:50:00,5.04,5.05,4.93,4.98,517300.0,5.04,5.05,4.93,4.98,517300.0
2008-03-31 09:55:00,4.98,4.98,4.96,4.98,106400.0,4.98,4.98,4.96,4.98,106400.0
2008-03-31 10:00:00,4.98,5.0,4.97,4.97,390600.0,4.98,5.0,4.97,4.97,390600.0
2008-03-31 10:05:00,4.96,4.97,4.93,4.95,270900.0,4.96,4.97,4.93,4.95,270900.0
2008-03-31 10:10:00,4.95,4.96,4.94,4.94,171500.0,4.95,4.96,4.94,4.94,171500.0
2008-03-31 10:15:00,4.94,4.94,4.84,4.86,612500.0,4.94,4.94,4.84,4.86,612500.0
2008-03-31 10:20:00,4.86,4.88,4.84,4.86,319900.0,4.86,4.88,4.84,4.86,319900.0
2008-03-31 10:25:00,4.85,4.86,4.84,4.85,103600.0,4.85,4.86,4.84,4.85,103600.0
2008-03-31 10:30:00,4.84,4.89,4.84,4.89,114800.0,4.84,4.89,4.84,4.89,114800.0
2008-03-31 10:35:00,4.88,4.89,4.87,4.88,118300.0,4.88,4.89,4.87,4.88,118300.0
2008-03-31 10:40:00,4.88,4.91,4.88,4.91,201600.0,4.88,4.91,4.88,4.91,201600.0
2008-03-31 10:45:00,4.91,4.91,4.87,4.88,210000.0,4.91,4.91,4.87,4.88,210000.0
2008-03-31 10:50:00,4.88,4.91,4.88,4.9,83300.0,4.88,4.91,4.88,4.9,83300.0
2008-03-31 10:55:00,4.9,4.92,4.9,4.92,81200.0,4.9,4.92,4.9,4.92,81200.0
2008-03-31 11:00:00,4.92,4.94,4.91,4.91,126700.0,4.92,4.94,4.91,4.91,126700.0
2008-03-31 11:05:00,4.91,4.93,4.91,4.92,59500.0,4.91,4.93,4.91,4.92,59500.0
2008-03-31 11:10:00,4.92,4.92,4.9,4.9,115500.0,4.92,4.92,4.9,4.9,115500.0
2008-03-31 11:15:00,4.9,4.9,4.88,4.89,88900.0,4.9,4.9,4.88,4.89,88900.0
2008-03-31 11:20:00,4.89,4.92,4.89,4.9,100100.0,4.89,4.92,4.89,4.9,100100.0
2008-03-31 11:25:00,4.9,4.93,4.89,4.93,147700.0,4.9,4.93,4.89,4.93,147700.0
2008-03-31 11:30:00,4.93,4.95,4.93,4.95,84700.0,4.93,4.95,4.93,4.95,84700.0
2008-03-31 11:35:00,4.95,4.96,4.94,4.94,58100.0,4.95,4.96,4.94,4.94,58100.0
2008-03-31 11:40:00,4.94,4.97,4.94,4.94,73500.0,4.94,4.97,4.94,4.94,73500.0
2008-03-31 11:45:00,4.94,4.97,4.94,4.95,67900.0,4.94,4.97,4.94,4.95,67900.0
2008-03-31 11:50:00,4.95,4.97,4.95,4.96,54600.0,4.95,4.97,4.95,4.96,54600.0
2008-03-31 11:55:00,4.96,4.96,4.94,4.95,58100.0,4.96,4.96,4.94,4.95,58100.0
2008-03-31 12:00:00,4.95,4.95,4.94,4.94,81900.0,4.95,4.95,4.94,4.94,81900.0
2008-03-31 12:05:00,4.94,4.96,4.94,4.96,86100.0,4.94,4.96,4.94,4.96,86100.0
2008-03-31 12:10:00,4.96,4.96,4.95,4.96,186200.0,4.96,4.96,4.95,4.96,186200.0
2008-03-31 12:15:00,4.96,4.96,4.96,4.96,58100.0,4.96,4.96,4.96,4.96,58100.0
2008-03-31 12:20:00,4.96,4.97,4.96,4.97,126000.0,4.96,4.97,4.96,4.97,126000.0
2008-03-31 12:25:00,4.97,4.97,4.95,4.97,50400.0,4.97,4.97,4.95,4.97,50400.0
2008-03-31 12:30:00,4.97,4.99,4.97,4.98,88200.0,4.97,4.99,4.97,4.98,88200.0
2008-03-31 12:35:00,4.98,4.98,4.96,4.96,75600.0,4.98,4.98,4.96,4.96,75600.0
2008-03-31 12:40:00,4.96,4.97,4.96,4.96,35000.0,4.96,4.97,4.96,4.96,35000.0
2008-03-31 12:45:00,4.96,4.97,4.96,4.97,29400.0,4.96,4.97,4.96,4.97,29400.0
2008-03-31 12:50:00,4.97,4.99,4.97,4.98,40600.0,4.97,4.99,4.97,4.98,40600.0
2008-03-31 12:55:00,4.98,4.99,4.97,4.97,80500.0,4.98,4.99,4.97,4.97,80500.0
2008-03-31 13:00:00,4.98,4.99,4.98,4.98,70700.0,4.98,4.99,4.98,4.98,70700.0
2008-03-31 13:05:00,4.98,4.99,4.98,4.98,42000.0,4.98,4.99,4.98,4.98,42000.0
2008-03-31 13:10:00,4.98,4.99,4.97,4.97,77700.0,4.98,4.99,4.97,4.97,77700.0
2008-03-31 13:15:00,4.97,4.99,4.97,4.99,53200.0,4.97,4.99,4.97,4.99,53200.0
2008-03-31 13:20:00,4.99,4.99,4.98,4.99,87500.0,4.99,4.99,4.98,4.99,87500.0
2008-03-31 13:25:00,4.99,4.99,4.98,4.99,68600.0,4.99,4.99,4.98,4.99,68600.0
2008-03-31 13:30:00,4.99,5.02,4.98,5.02,93100.0,4.99,5.02,4.98,5.02,93100.0
2008-03-31 13:35:00,5.01,5.01,5.0,5.01,105000.0,5.01,5.01,5.0,5.01,105000.0
2008-03-31 13:40:00,5.01,5.03,5.01,5.02,67900.0,5.01,5.03,5.01,5.02,67900.0
2008-03-31 13:45:00,5.02,5.02,5.01,5.01,56700.0,5.02,5.02,5.01,5.01,56700.0
2008-03-31 13:50:00,5.01,5.02,5.01,5.02,35000.0,5.01,5.02,5.01,5.02,35000.0
2008-03-31 13:55:00,5.02,5.03,5.02,5.02,135100.0,5.02,5.03,5.02,5.02,135100.0
2008-03-31 14:00:00,5.02,5.02,4.99,4.99,78400.0,5.02,5.02,4.99,4.99,78400.0
2008-03-31 14:05:00,4.99,4.99,4.97,4.98,80500.0,4.99,4.99,4.97,4.98,80500.0
2008-03-31 14:10:00,4.98,4.98,4.98,4.98,37800.0,4.98,4.98,4.98,4.98,37800.0
2008-03-31 14:15:00,4.98,4.98,4.96,4.96,96600.0,4.98,4.98,4.96,4.96,96600.0
2008-03-31 14:20:00,4.96,4.97,4.96,4.97,65100.0,4.96,4.97,4.96,4.97,65100.0
2008-03-31 14:25:00,4.97,4.98,4.97,4.98,50400.0,4.97,4.98,4.97,4.98,50400.0
2008-03-31 14:30:00,4.98,4.98,4.97,4.98,88900.0,4.98,4.98,4.97,4.98,88900.0
2008-03-31 14:35:00,4.98,4.99,4.98,4.98,60200.0,4.98,4.99,4.98,4.98,60200.0
2008-03-31 14:40:00,4.99,4.99,4.98,4.98,67200.0,4.99,4.99,4.98,4.98,67200.0
2008-03-31 14:45:00,4.98,4.98,4.96,4.97,106400.0,4.98,4.98,4.96,4.97,106400.0
2008-03-31 14:50:00,4.97,4.97,4.94,4.94,98700.0,4.97,4.97,4.94,4.94,98700.0
2008-03-31 14:55:00,4.95,4.95,4.94,4.95,60900.0,4.95,4.95,4.94,4.95,60900.0
2008-03-31 15:00:00,4.95,4.96,4.95,4.96,71400.0,4.95,4.96,4.95,4.96,71400.0
2008-03-31 15:05:00,4.96,4.97,4.96,4.97,71400.0,4.96,4.97,4.96,4.97,71400.0
2008-03-31 15:10:00,4.97,4.97,4.96,4.97,95200.0,4.97,4.97,4.96,4.97,95200.0
2008-03-31 15:15:00,4.97,4.97,4.96,4.96,112000.0,4.97,4.97,4.96,4.96,112000.0
2008-03-31 15:20:00,4.96,4.97,4.94,4.96,221200.0,4.96,4.97,4.94,4.96,221200.0
2008-03-31 15:25:00,4.96,4.96,4.94,4.94,212800.0,4.96,4.96,4.94,4.94,212800.0
2008-03-31 15:30:00,4.94,4.94,4.93,4.93,259000.0,4.94,4.94,4.93,4.93,259000.0
2008-03-31 15:35:00,4.93,4.94,4.92,4.94,333900.0,4.93,4.94,4.92,4.94,333900.0
2008-03-31 15:40:00,4.94,4.95,4.94,4.94,392700.0,4.94,4.95,4.94,4.94,392700.0
2008-03-31 15:45:00,4.95,4.96,4.94,4.96,214200.0,4.95,4.96,4.94,4.96,214200.0
2008-03-31 15:50:00,4.96,4.98,4.93,4.94,368200.0,4.96,4.98,4.93,4.94,368200.0
2008-03-31 15:55:00,4.94,4.95,4.94,4.95,652400.0,4.94,4.95,4.94,4.95,652400.0
2008-04-01 09:30:00,5.07,5.07,5.01,5.01,307300.0,5.07,5.07,5.01,5.01,307300.0
2008-04-01 09:35:00,5.01,5.02,5.01,5.01,158200.0,5.01,5.02,5.01,5.01,158200.0
2008-04-01 09:40:00,5.01,5.01,4.99,4.99,150500.0,5.01,5.01,4.99,4.99,150500.0
2008-04-01 09:45:00,4.99,5.0,4.95,4.95,299600.0,4.99,5.0,4.95,4.95,299600.0
2008-04-01 09:50:00,4.95,4.95,4.95,4.95,142800.0,4.95,4.95,4.95,4.95,142800.0
2008-04-01 09:55:00,4.95,5.01,4.95,4.96,237300.0,4.95,5.01,4.95,4.96,237300.0
2008-04-01 10:00:00,4.96,4.97,4.95,4.96,276500.0,4.96,4.97,4.95,4.96,276500.0
2008-04-01 10:05:00,4.96,4.97,4.96,4.96,230300.0,4.96,4.97,4.96,4.96,230300.0
2008-04-01 10:10:00,4.96,4.96,4.91,4.96,623700.0,4.96,4.96,4.91,4.96,623700.0
2008-04-01 10:15:00,4.96,4.97,4.95,4.96,560000.0,4.96,4.97,4.95,4.96,560000.0
2008-04-01 10:20:00,4.96,4.96,4.94,4.95,609000.0,4.96,4.96,4.94,4.95,609000.0
2008-04-01 10:25:00,4.95,4.96,4.95,4.96,245000.0,4.95,4.96,4.95,4.96,245000.0
2008-04-01 10:30:00,4.96,4.97,4.95,4.96,409500.0,4.96,4.97,4.95,4.96,409500.0
2008-04-01 10:35:00,4.97,5.0,4.96,4.99,507500.0,4.97,5.0,4.96,4.99,507500.0
2008-04-01 10:40:00,4.99,5.01,4.99,4.99,183400.0,4.99,5.01,4.99,4.99,183400.0
2008-04-01 10:45:00,4.99,5.0,4.99,5.0,93100.0,4.99,5.0,4.99,5.0,93100.0
2008-04-01 10:50:00,5.0,5.04,5.0,5.03,274400.0,5.0,5.04,5.0,5.03,274400.0
2008-04-01 10:55:00,5.02,5.03,5.0,5.01,182700.0,5.02,5.03,5.0,5.01,182700.0
2008-04-01 11:00:00,5.01,5.05,5.01,5.03,170800.0,5.01,5.05,5.01,5.03,170800.0
2008-04-01 11:05:00,5.03,5.04,5.02,5.03,294700.0,5.03,5.04,5.02,5.03,294700.0
2008-04-01 11:10:00,5.03,5.03,4.99,5.01,163800.0,5.03,5.03,4.99,5.01,163800.0
2008-04-01 11:15:00,5.01,5.02,4.99,5.02,115500.0,5.01,5.02,4.99,5.02,115500.0
2008-04-01 11:20:00,5.02,5.02,5.0,5.01,136500.0,5.02,5.02,5.0,5.01,136500.0
2008-04-01 11:25:00,5.01,5.02,5.0,5.02,112000.0,5.01,5.02,5.0,5.02,112000.0
2008-04-01 11:30:00,5.02,5.02,4.99,4.99,219800.0,5.02,5.02,4.99,4.99,219800.0
2008-04-01 11:35:00,5.0,5.02,5.0,5.01,179900.0,5.0,5.02,5.0,5.01,179900.0
2008-04-01 11:40:00,5.01,5.01,5.0,5.0,140000.0,5.01,5.01,5.0,5.0,140000.0
2008-04-01 11:45:00,5.0,5.0,4.97,5.0,190400.0,5.0,5.0,4.97,5.0,190400.0
2008-04-01 11:50:00,5.0,5.02,5.0,5.02,186900.0,5.0,5.02,5.0,5.02,186900.0
2008-04-01 11:55:00,5.02,5.03,5.02,5.03,77000.0,5.02,5.03,5.02,5.03,77000.0
2008-04-01 12:00:00,5.03,5.04,5.02,5.02,50400.0,5.03,5.04,5.02,5.02,50400.0
2008-04-01 12:05:00,5.02,5.04,5.02,5.03,127400.0,5.02,5.04,5.02,5.03,127400.0
2008-04-01 12:10:00,5.03,5.04,5.03,5.04,92400.0,5.03,5.04,5.03,5.04,92400.0
2008-04-01 12:15:00,5.04,5.05,5.02,5.03,146300.0,5.04,5.05,5.02,5.03,146300.0
2008-04-01 12:20:00,5.03,5.04,5.02,5.03,154700.0,5.03,5.04,5.02,5.03,154700.0
2008-04-01 12:25:00,5.03,5.04,5.02,5.02,116200.0,5.03,5.04,5.02,5.02,116200.0
2008-04-01 12:30:00,5.02,5.02,5.02,5.02,86100.0,5.02,5.02,5.02,5.02,86100.0
2008-04-01 12:35:00,5.02,5.03,5.01,5.02,139300.0,5.02,5.03,5.01,5.02,139300.0
2008-04-01 12:40:00,5.02,5.02,5.02,5.02,88900.0,5.02,5.02,5.02,5.02,88900.0
2008-04-01 12:45:00,5.02,5.03,5.02,5.02,104300.0,5.02,5.03,5.02,5.02,104300.0
2008-04-01 12:50:00,5.02,5.03,5.02,5.03,106400.0,5.02,5.03,5.02,5.03,106400.0
2008-04-01 12:55:00,5.03,5.03,5.02,5.03,93100.0,5.03,5.03,5.02,5.03,93100.0
2008-04-01 13:00:00,5.03,5.03,5.03,5.03,51100.0,5.03,5.03,5.03,5.03,51100.0
2008-04-01 13:05:00,5.03,5.05,5.03,5.05,59500.0,5.03,5.05,5.03,5.05,59500.0
2008-04-01 13:10:00,5.05,5.05,5.04,5.05,73500.0,5.05,5.05,5.04,5.05,73500.0
2008-04-01 13:15:00,5.05,5.07,5.05,5.07,169400.0,5.05,5.07,5.05,5.07,169400.0
2008-04-01 13:20:00,5.07,5.07,5.05,5.06,54600.0,5.07,5.07,5.05,5.06,54600.0
2008-04-01 13:25:00,5.06,5.07,5.06,5.06,95200.0,5.06,5.07,5.06,5.06,95200.0
2008-04-01 13:30:00,5.06,5.07,5.06,5.07,73500.0,5.06,5.07,5.06,5.07,73500.0
2008-04-01 13:35:00,5.07,5.08,5.06,5.06,134400.0,5.07,5.08,5.06,5.06,134400.0
2008-04-01 13:40:00,5.07,5.07,5.06,5.06,108500.0,5.07,5.07,5.06,5.06,108500.0
2008-04-01 13:45:00,5.06,5.07,5.06,5.07,43400.0,5.06,5.07,5.06,5.07,43400.0
2008-04-01 13:50:00,5.08,5.09,5.08,5.08,104300.0,5.08,5.09,5.08,5.08,104300.0
2008-04-01 13:55:00,5.08,5.09,5.07,5.08,93800.0,5.08,5.09,5.07,5.08,93800.0
2008-04-01 14:00:00,5.08,5.09,5.05,5.05,158900.0,5.08,5.09,5.05,5.05,158900.0
2008-04-01 14:05:00,5.05,5.06,5.05,5.06,73500.0,5.05,5.06,5.05,5.06,73500.0
2008-04-01 14:10:00,5.05,5.06,5.05,5.06,88900.0,5.05,5.06,5.05,5.06,88900.0
2008-04-01 14:15:00,5.06,5.08,5.06,5.08,79800.0,5.06,5.08,5.06,5.08,79800.0
2008-04-01 14:20:00,5.08,5.1,5.08,5.09,107800.0,5.08,5.1,5.08,5.09,107800.0
2008-04-01 14:25:00,5.09,5.1,5.08,5.08,70700.0,5.09,5.1,5.08,5.08,70700.0
2008-04-01 14:30:00,5.08,5.09,5.08,5.09,76300.0,5.08,5.09,5.08,5.09,76300.0
2008-04-01 14:35:00,5.09,5.13,5.09,5.11,129500.0,5.09,5.13,5.09,5.11,129500.0
2008-04-01 14:40:00,5.11,5.13,5.11,5.12,72800.0,5.11,5.13,5.11,5.12,72800.0
2008-04-01 14:45:00,5.12,5.13,5.12,5.13,66500.0,5.12,5.13,5.12,5.13,66500.0
2008-04-01 14:50:00,5.13,5.15,5.13,5.15,84000.0,5.13,5.15,5.13,5.15,84000.0
2008-04-01 14:55:00,5.15,5.15,5.12,5.12,72100.0,5.15,5.15,5.12,5.12,72100.0
2008-04-01 15:00:00,5.11,5.12,5.1,5.1,124600.0,5.11,5.12,5.1,5.1,124600.0
2008-04-01 15:05:00,5.11,5.13,5.1,5.12,132300.0,5.11,5.13,5.1,5.12,132300.0
2008-04-01 15:10:00,5.12,5.13,5.12,5.12,104300.0,5.12,5.13,5.12,5.12,104300.0
2008-04-01 15:15:00,5.12,5.12,5.09,5.11,298200.0,5.12,5.12,5.09,5.11,298200.0
2008-04-01 15:20:00,5.11,5.13,5.09,5.12,249900.0,5.11,5.13,5.09,5.12,249900.0
2008-04-01 15:25:00,5.12,5.14,5.12,5.13,258300.0,5.12,5.14,5.12,5.13,258300.0
2008-04-01 15:30:00,5.13,5.17,5.12,5.12,413700.0,5.13,5.17,5.12,5.12,413700.0
2008-04-01 15:35:00,5.12,5.15,5.1,5.14,410900.0,5.12,5.15,5.1,5.14,410900.0
2008-04-01 15:40:00,5.14,5.17,5.13,5.16,326200.0,5.14,5.17,5.13,5.16,326200.0
2008-04-01 15:45:00,5.16,5.22,5.16,5.21,548100.0,5.16,5.22,5.16,5.21,548100.0
2008-04-01 15:50:00,5.21,5.27,5.21,5.22,617400.0,5.21,5.27,5.21,5.22,617400.0
2008-04-01 15:55:00,5.21,5.26,5.21,5.21,640500.0,5.21,5.26,5.21,5.21,640500.0
2008-04-02 09:30:00,5.16,5.18,5.11,5.14,343000.0,5.16,5.18,5.11,5.14,343000.0
2008-04-02 09:35:00,5.16,5.24,5.15,5.23,265300.0,5.16,5.24,5.15,5.23,265300.0
2008-04-02 09:40:00,5.23,5.25,5.22,5.22,156800.0,5.23,5.25,5.22,5.22,156800.0
2008-04-02 09:45:00,5.22,5.23,5.22,5.22,127400.0,5.22,5.23,5.22,5.22,127400.0
2008-04-02 09:50:00,5.22,5.23,5.18,5.2,137900.0,5.22,5.23,5.18,5.2,137900.0
2008-04-02 09:55:00,5.19,5.21,5.17,5.19,134400.0,5.19,5.21,5.17,5.19,134400.0
2008-04-02 10:00:00,5.19,5.19,5.17,5.17,179900.0,5.19,5.19,5.17,5.17,179900.0
2008-04-02 10:05:00,5.17,5.18,5.16,5.16,204400.0,5.17,5.18,5.16,5.16,204400.0
2008-04-02 10:10:00,5.16,5.17,5.13,5.16,176400.0,5.16,5.17,5.13,5.16,176400.0
2008-04-02 10:15:00,5.16,5.16,5.14,5.16,53200.0,5.16,5.16,5.14,5.16,53200.0
2008-04-02 10:20:00,5.16,5.18,5.16,5.17,150500.0,5.16,5.18,5.16,5.17,150500.0
2008-04-02 10:25:00,5.17,5.19,5.17,5.18,270900.0,5.17,5.19,5.17,5.18,270900.0
2008-04-02 10:30:00,5.18,5.21,5.18,5.19,394800.0,5.18,5.21,5.18,5.19,394800.0
2008-04-02 10:35:00,5.19,5.23,5.19,5.23,124600.0,5.19,5.23,5.19,5.23,124600.0
2008-04-02 10:40:00,5.23,5.23,5.2,5.21,118300.0,5.23,5.23,5.2,5.21,118300.0
2008-04-02 10:45:00,5.21,5.24,5.21,5.21,350000.0,5.21,5.24,5.21,5.21,350000.0
2008-04-02 10:50:00,5.21,5.22,5.21,5.21,81900.0,5.21,5.22,5.21,5.21,81900.0
2008-04-02 10:55:00,5.21,5.23,5.21,5.23,93800.0,5.21,5.23,5.21,5.23,93800.0
2008-04-02 11:00:00,5.23,5.29,5.22,5.23,463400.0,5.23,5.29,5.22,5.23,463400.0
2008-04-02 11:05:00,5.23,5.25,5.22,5.22,399700.0,5.23,5.25,5.22,5.22,399700.0
2008-04-02 11:10:00,5.22,5.24,5.22,5.24,164500.0,5.22,5.24,5.22,5.24,164500.0
2008-04-02 11:15:00,5.24,5.24,5.22,5.23,124600.0,5.24,5.24,5.22,5.23,124600.0
2008-04-02 11:20:00,5.23,5.23,5.19,5.19,169400.0,5.23,5.23,5.19,5.19,169400.0
2008-04-02 11:25:00,5.19,5.19,5.16,5.18,133700.0,5.19,5.19,5.16,5.18,133700.0
2008-04-02 11:30:00,5.18,5.19,5.18,5.19,67900.0,5.18,5.19,5.18,5.19,67900.0
2008-04-02 11:35:00,5.2,5.2,5.18,5.19,70700.0,5.2,5.2,5.18,5.19,70700.0
2008-04-02 11:40:00,5.18,5.19,5.16,5.19,51800.0,5.18,5.19,5.16,5.19,51800.0
2008-04-02 11:45:00,5.19,5.2,5.19,5.2,32200.0,5.19,5.2,5.19,5.2,32200.0
2008-04-02 11:50:00,5.2,5.2,5.2,5.2,36400.0,5.2,5.2,5.2,5.2,36400.0
2008-04-02 11:55:00,5.2,5.23,5.2,5.21,129500.0,5.2,5.23,5.2,5.21,129500.0
2008-04-02 12:00:00,5.21,5.22,5.21,5.21,81200.0,5.21,5.22,5.21,5.21,81200.0
2008-04-02 12:05:00,5.21,5.22,5.21,5.21,48300.0,5.21,5.22,5.21,5.21,48300.0
2008-04-02 12:10:00,5.21,5.22,5.21,5.21,43400.0,5.21,5.22,5.21,5.21,43400.0
2008-04-02 12:15:00,5.21,5.22,5.21,5.22,20300.0,5.21,5.22,5.21,5.22,20300.0
2008-04-02 12:20:00,5.22,5.23,5.22,5.23,74900.0,5.22,5.23,5.22,5.23,74900.0
2008-04-02 12:25:00,5.23,5.23,5.19,5.19,95900.0,5.23,5.23,5.19,5.19,95900.0
2008-04-02 12:30:00,5.19,5.2,5.19,5.2,24500.0,5.19,5.2,5.19,5.2,24500.0
2008-04-02 12:35:00,5.2,5.2,5.19,5.19,62300.0,5.2,5.2,5.19,5.19,62300.0
2008-04-02 12:40:00,5.19,5.19,5.19,5.19,37800.0,5.19,5.19,5.19,5.19,37800.0
2008-04-02 12:45:00,5.19,5.2,5.19,5.19,36400.0,5.19,5.2,5.19,5.19,36400.0
2008-04-02 12:50:00,5.19,5.2,5.19,5.2,32200.0,5.19,5.2,5.19,5.2,32200.0
2008-04-02 12:55:00,5.2,5.2,5.2,5.2,47600.0,5.2,5.2,5.2,5.2,47600.0
2008-04-02 13:00:00,5.2,5.2,5.2,5.2,68600.0,5.2,5.2,5.2,5.2,68600.0
2008-04-02 13:05:00,5.2,5.2,5.17,5.17,114100.0,5.2,5.2,5.17,5.17,114100.0
2008-04-02 13:10:00,5.17,5.17,5.14,5.15,85400.0,5.17,5.17,5.14,5.15,85400.0
2008-04-02 13:15:00,5.15,5.17,5.15,5.16,75600.0,5.15,5.17,5.15,5.16,75600.0
2008-04-02 13:20:00,5.17,5.18,5.16,5.18,17500.0,5.17,5.18,5.16,5.18,17500.0
2008-04-02 13:25:00,5.18,5.19,5.17,5.18,37800.0,5.18,5.19,5.17,5.18,37800.0
2008-04-02 13:30:00,5.17,5.18,5.16,5.16,21000.0,5.17,5.18,5.16,5.16,21000.0
2008-04-02 13:35:00,5.16,5.17,5.15,5.17,67200.0,5.16,5.17,5.15,5.17,67200.0
2008-04-02 13:40:00,5.17,5.18,5.16,5.18,21000.0,5.17,5.18,5.16,5.18,21000.0
2008-04-02 13:45:00,5.18,5.2,5.18,5.19,82600.0,5.18,5.2,5.18,5.19,82600.0
2008-04-02 13:50:00,5.19,5.19,5.19,5.19,36400.0,5.19,5.19,5.19,5.19,36400.0
2008-04-02 13:55:00,5.19,5.19,5.19,5.19,29400.0,5.19,5.19,5.19,5.19,29400.0
2008-04-02 14:00:00,5.19,5.19,5.19,5.19,56000.0,5.19,5.19,5.19,5.19,56000.0
2008-04-02 14:05:00,5.19,5.19,5.19,5.19,46900.0,5.19,5.19,5.19,5.19,46900.0
2008-04-02 14:10:00,5.19,5.23,5.19,5.22,113400.0,5.19,5.23,5.19,5.22,113400.0
2008-04-02 14:15:00,5.22,5.22,5.18,5.19,144900.0,5.22,5.22,5.18,5.19,144900.0
2008-04-02 14:20:00,5.19,5.19,5.17,5.17,65100.0,5.19,5.19,5.17,5.17,65100.0
2008-04-02 14:25:00,5.17,5.18,5.16,5.18,79100.0,5.17,5.18,5.16,5.18,79100.0
2008-04-02 14:30:00,5.18,5.18,5.17,5.18,58800.0,5.18,5.18,5.17,5.18,58800.0
2008-04-02 14:35:00,5.18,5.18,5.17,5.17,109900.0,5.18,5.18,5.17,5.17,109900.0
2008-04-02 14:40:00,5.17,5.18,5.17,5.17,98000.0,5.17,5.18,5.17,5.17,98000.0
2008-04-02 14:45:00,5.17,5.18,5.16,5.16,88200.0,5.17,5.18,5.16,5.16,88200.0
2008-04-02 14:50:00,5.16,5.17,5.15,5.16,69300.0,5.16,5.17,5.15,5.16,69300.0
2008-04-02 14:55:00,5.17,5.18,5.17,5.18,23100.0,5.17,5.18,5.17,5.18,23100.0
2008-04-02 15:00:00,5.18,5.18,5.16,5.17,60900.0,5.18,5.18,5.16,5.17,60900.0
2008-04-02 15:05:00,5.17,5.17,5.16,5.16,98000.0,5.17,5.17,5.16,5.16,98000.0
2008-04-02 15:10:00,5.17,5.19,5.17,5.19,57400.0,5.17,5.19,5.17,5.19,57400.0
2008-04-02 15:15:00,5.18,5.2,5.18,5.2,81200.0,5.18,5.2,5.18,5.2,81200.0
2008-04-02 15:20:00,5.2,5.2,5.19,5.19,81900.0,5.2,5.2,5.19,5.19,81900.0
2008-04-02 15:25:00,5.19,5.2,5.19,5.2,57400.0,5.19,5.2,5.19,5.2,57400.0
2008-04-02 15:30:00,5.2,5.2,5.19,5.19,81900.0,5.2,5.2,5.19,5.19,81900.0
2008-04-02 15:35:00,5.19,5.2,5.18,5.18,84000.0,5.19,5.2,5.18,5.18,84000.0
2008-04-02 15:40:00,5.19,5.2,5.18,5.19,66500.0,5.19,5.2,5.18,5.19,66500.0
2008-04-02 15:45:00,5.19,5.2,5.19,5.2,150500.0,5.19,5.2,5.19,5.2,150500.0
2008-04-02 15:50:00,5.2,5.2,5.19,5.2,259700.0,5.2,5.2,5.19,5.2,259700.0
2008-04-02 15:55:00,5.2,5.22,5.19,5.2,385700.0,5.2,5.22,5.19,5.2,385700.0
2008-04-03 09:30:00,5.11,5.19,5.11,5.19,163100.0,5.11,5.19,5.11,5.19,163100.0
2008-04-03 09:35:00,5.19,5.27,5.19,5.24,76300.0,5.19,5.27,5.19,5.24,76300.0
2008-04-03 09:40:00,5.26,5.27,5.22,5.22,97300.0,5.26,5.27,5.22,5.22,97300.0
2008-04-03 09:45:00,5.23,5.26,5.23,5.26,95200.0,5.23,5.26,5.23,5.26,95200.0
2008-04-03 09:50:00,5.27,5.29,5.26,5.26,135100.0,5.27,5.29,5.26,5.26,135100.0
2008-04-03 09:55:00,5.26,5.29,5.26,5.29,58100.0,5.26,5.29,5.26,5.29,58100.0
2008-04-03 10:00:00,5.29,5.3,5.29,5.29,88900.0,5.29,5.3,5.29,5.29,88900.0
2008-04-03 10:05:00,5.29,5.37,5.29,5.35,359800.0,5.29,5.37,5.29,5.35,359800.0
2008-04-03 10:10:00,5.35,5.36,5.32,5.34,86800.0,5.35,5.36,5.32,5.34,86800.0
2008-04-03 10:15:00,5.34,5.37,5.34,5.37,131600.0,5.34,5.37,5.34,5.37,131600.0
2008-04-03 10:20:00,5.37,5.41,5.37,5.4,150500.0,5.37,5.41,5.37,5.4,150500.0
2008-04-03 10:25:00,5.4,5.4,5.3,5.37,133700.0,5.4,5.4,5.3,5.37,133700.0
2008-04-03 10:30:00,5.37,5.38,5.35,5.38,109900.0,5.37,5.38,5.35,5.38,109900.0
2008-04-03 10:35:00,5.39,5.44,5.39,5.44,394100.0,5.39,5.44,5.39,5.44,394100.0
2008-04-03 10:40:00,5.43,5.44,5.38,5.38,232400.0,5.43,5.44,5.38,5.38,232400.0
2008-04-03 10:45:00,5.37,5.39,5.37,5.38,170800.0,5.37,5.39,5.37,5.38,170800.0
2008-04-03 10:50:00,5.38,5.39,5.38,5.39,140000.0,5.38,5.39,5.38,5.39,140000.0
2008-04-03 10:55:00,5.39,5.39,5.39,5.39,64400.0,5.39,5.39,5.39,5.39,64400.0
2008-04-03 11:00:00,5.39,5.39,5.37,5.38,140700.0,5.39,5.39,5.37,5.38,140700.0
2008-04-03 11:05:00,5.39,5.4,5.39,5.39,79800.0,5.39,5.4,5.39,5.39,79800.0
2008-04-03 11:10:00,5.39,5.4,5.39,5.4,58800.0,5.39,5.4,5.39,5.4,58800.0
2008-04-03 11:15:00,5.4,5.4,5.38,5.39,42700.0,5.4,5.4,5.38,5.39,42700.0
2008-04-03 11:20:00,5.39,5.39,5.38,5.38,42700.0,5.39,5.39,5.38,5.38,42700.0
2008-04-03 11:25:00,5.38,5.39,5.37,5.39,44100.0,5.38,5.39,5.37,5.39,44100.0
2008-04-03 11:30:00,5.39,5.4,5.39,5.39,58100.0,5.39,5.4,5.39,5.39,58100.0
2008-04-03 11:35:00,5.39,5.39,5.39,5.39,43400.0,5.39,5.39,5.39,5.39,43400.0
2008-04-03 11:40:00,5.39,5.4,5.39,5.4,65100.0,5.39,5.4,5.39,5.4,65100.0
2008-04-03 11:45:00,5.4,5.43,5.4,5.42,151200.0,5.4,5.43,5.4,5.42,151200.0
2008-04-03 11:50:00,5.42,5.42,5.41,5.42,53900.0,5.42,5.42,5.41,5.42,53900.0
2008-04-03 11:55:00,5.42,5.42,5.41,5.41,42000.0,5.42,5.42,5.41,5.41,42000.0
2008-04-03 12:00:00,5.41,5.42,5.41,5.42,34300.0,5.41,5.42,5.41,5.42,34300.0
2008-04-03 12:05:00,5.42,5.43,5.42,5.43,70700.0,5.42,5.43,5.42,5.43,70700.0
2008-04-03 12:10:00,5.43,5.44,5.42,5.43,129500.0,5.43,5.44,5.42,5.43,129500.0
2008-04-03 12:15:00,5.43,5.44,5.42,5.43,127400.0,5.43,5.44,5.42,5.43,127400.0
2008-04-03 12:20:00,5.44,5.44,5.43,5.43,73500.0,5.44,5.44,5.43,5.43,73500.0
2008-04-03 12:25:00,5.44,5.45,5.44,5.44,133700.0,5.44,5.45,5.44,5.44,133700.0
2008-04-03 12:30:00,5.44,5.44,5.42,5.43,112000.0,5.44,5.44,5.42,5.43,112000.0
2008-04-03 12:35:00,5.43,5.43,5.41,5.42,186900.0,5.43,5.43,5.41,5.42,186900.0
2008-04-03 12:40:00,5.42,5.44,5.41,5.43,195300.0,5.42,5.44,5.41,5.43,195300.0
2008-04-03 12:45:00,5.43,5.43,5.42,5.43,46900.0,5.43,5.43,5.42,5.43,46900.0
2008-04-03 12:50:00,5.43,5.44,5.42,5.44,66500.0,5.43,5.44,5.42,5.44,66500.0
2008-04-03 12:55:00,5.44,5.44,5.43,5.43,39200.0,5.44,5.44,5.43,5.43,39200.0
2008-04-03 13:00:00,5.43,5.44,5.42,5.42,211400.0,5.43,5.44,5.42,5.42,211400.0
2008-04-03 13:05:00,5.42,5.43,5.41,5.41,52500.0,5.42,5.43,5.41,5.41,52500.0
2008-04-03 13:10:00,5.41,5.42,5.41,5.41,107800.0,5.41,5.42,5.41,5.41,107800.0
2008-04-03 13:15:00,5.41,5.42,5.41,5.42,93800.0,5.41,5.42,5.41,5.42,93800.0
2008-04-03 13:20:00,5.41,5.41,5.4,5.41,65100.0,5.41,5.41,5.4,5.41,65100.0
2008-04-03 13:25:00,5.41,5.41,5.39,5.4,129500.0,5.41,5.41,5.39,5.4,129500.0
2008-04-03 13:30:00,5.4,5.4,5.39,5.39,61600.0,5.4,5.4,5.39,5.39,61600.0
2008-04-03 13:35:00,5.39,5.4,5.37,5.37,91000.0,5.39,5.4,5.37,5.37,91000.0
2008-04-03 13:40:00,5.38,5.39,5.38,5.39,47600.0,5.38,5.39,5.38,5.39,47600.0
2008-04-03 13:45:00,5.39,5.4,5.39,5.39,30100.0,5.39,5.4,5.39,5.39,30100.0
2008-04-03 13:50:00,5.39,5.4,5.39,5.4,36400.0,5.39,5.4,5.39,5.4,36400.0
2008-04-03 13:55:00,5.4,5.4,5.39,5.4,43400.0,5.4,5.4,5.39,5.4,43400.0
2008-04-03 14:00:00,5.39,5.4,5.38,5.39,133700.0,5.39,5.4,5.38,5.39,133700.0
2008-04-03 14:05:00,5.39,5.39,5.37,5.37,70700.0,5.39,5.39,5.37,5.37,70700.0
2008-04-03 14:10:00,5.38,5.38,5.37,5.38,18900.0,5.38,5.38,5.37,5.38,18900.0
2008-04-03 14:15:00,5.39,5.39,5.35,5.36,165200.0,5.39,5.39,5.35,5.36,165200.0
2008-04-03 14:20:00,5.36,5.36,5.34,5.34,128100.0,5.36,5.36,5.34,5.34,128100.0
2008-04-03 14:25:00,5.34,5.35,5.34,5.34,57400.0,5.34,5.35,5.34,5.34,57400.0
2008-04-03 14:30:00,5.34,5.35,5.34,5.35,58800.0,5.34,5.35,5.34,5.35,58800.0
2008-04-03 14:35:00,5.35,5.35,5.3,5.31,132300.0,5.35,5.35,5.3,5.31,132300.0
2008-04-03 14:40:00,5.31,5.31,5.29,5.3,182700.0,5.31,5.31,5.29,5.3,182700.0
2008-04-03 14:45:00,5.3,5.3,5.3,5.3,49700.0,5.3,5.3,5.3,5.3,49700.0
2008-04-03 14:50:00,5.3,5.31,5.3,5.31,123900.0,5.3,5.31,5.3,5.31,123900.0
2008-04-03 14:55:00,5.31,5.32,5.3,5.3,72100.0,5.31,5.32,5.3,5.3,72100.0
2008-04-03 15:00:00,5.3,5.31,5.3,5.3,172200.0,5.3,5.31,5.3,5.3,172200.0
2008-04-03 15:05:00,5.3,5.31,5.3,5.3,127400.0,5.3,5.31,5.3,5.3,127400.0
2008-04-03 15:10:00,5.3,5.3,5.3,5.3,99400.0,5.3,5.3,5.3,5.3,99400.0
2008-04-03 15:15:00,5.3,5.3,5.28,5.29,144200.0,5.3,5.3,5.28,5.29,144200.0
2008-04-03 15:20:00,5.28,5.29,5.28,5.29,128800.0,5.28,5.29,5.28,5.29,128800.0
2008-04-03 15:25:00,5.29,5.29,5.28,5.29,107100.0,5.29,5.29,5.28,5.29,107100.0
2008-04-03 15:30:00,5.28,5.29,5.27,5.29,165900.0,5.28,5.29,5.27,5.29,165900.0
2008-04-03 15:35:00,5.28,5.32,5.28,5.31,108500.0,5.28,5.32,5.28,5.31,108500.0
2008-04-03 15:40:00,5.31,5.33,5.31,5.32,134400.0,5.31,5.33,5.31,5.32,134400.0
2008-04-03 15:45:00,5.32,5.33,5.31,5.32,108500.0,5.32,5.33,5.31,5.32,108500.0
2008-04-03 15:50:00,5.32,5.35,5.32,5.35,203000.0,5.32,5.35,5.32,5.35,203000.0
2008-04-03 15:55:00,5.35,5.35,5.33,5.33,199500.0,5.35,5.35,5.33,5.33,199500.0
2008-04-04 09:30:00,5.36,5.36,5.26,5.27,149100.0,5.36,5.36,5.26,5.27,149100.0
2008-04-04 09:35:00,5.27,5.3,5.26,5.28,93100.0,5.27,5.3,5.26,5.28,93100.0
2008-04-04 09:40:00,5.27,5.27,5.24,5.27,49000.0,5.27,5.27,5.24,5.27,49000.0
2008-04-04 09:45:00,5.27,5.28,5.24,5.27,147700.0,5.27,5.28,5.24,5.27,147700.0
2008-04-04 09:50:00,5.28,5.28,5.22,5.22,95900.0,5.28,5.28,5.22,5.22,95900.0
2008-04-04 09:55:00,5.22,5.28,5.22,5.28,109200.0,5.22,5.28,5.22,5.28,109200.0
2008-04-04 10:00:00,5.27,5.28,5.26,5.27,52500.0,5.27,5.28,5.26,5.27,52500.0
2008-04-04 10:05:00,5.26,5.26,5.21,5.22,154000.0,5.26,5.26,5.21,5.22,154000.0
2008-04-04 10:10:00,5.22,5.23,5.21,5.23,62300.0,5.22,5.23,5.21,5.23,62300.0
2008-04-04 10:15:00,5.22,5.22,5.2,5.2,116200.0,5.22,5.22,5.2,5.2,116200.0
2008-04-04 10:20:00,5.2,5.24,5.2,5.24,60900.0,5.2,5.24,5.2,5.24,60900.0
2008-04-04 10:25:00,5.24,5.24,5.2,5.21,70000.0,5.24,5.24,5.2,5.21,70000.0
2008-04-04 10:30:00,5.21,5.21,5.18,5.18,70000.0,5.21,5.21,5.18,5.18,70000.0
2008-04-04 10:35:00,5.19,5.19,5.18,5.19,31500.0,5.19,5.19,5.18,5.19,31500.0
2008-04-04 10:40:00,5.19,5.2,5.19,5.19,39900.0,5.19,5.2,5.19,5.19,39900.0
2008-04-04 10:45:00,5.19,5.21,5.19,5.2,64400.0,5.19,5.21,5.19,5.2,64400.0
2008-04-04 10:50:00,5.2,5.21,5.2,5.21,43400.0,5.2,5.21,5.2,5.21,43400.0
2008-04-04 10:55:00,5.21,5.22,5.21,5.22,31500.0,5.21,5.22,5.21,5.22,31500.0
2008-04-04 11:00:00,5.22,5.24,5.22,5.24,41300.0,5.22,5.24,5.22,5.24,41300.0
2008-04-04 11:05:00,5.24,5.24,5.23,5.24,57400.0,5.24,5.24,5.23,5.24,57400.0
2008-04-04 11:10:00,5.23,5.23,5.22,5.22,58100.0,5.23,5.23,5.22,5.22,58100.0
2008-04-04 11:15:00,5.22,5.23,5.2,5.21,74900.0,5.22,5.23,5.2,5.21,74900.0
2008-04-04 11:20:00,5.21,5.21,5.19,5.2,44100.0,5.21,5.21,5.19,5.2,44100.0
2008-04-04 11:25:00,5.2,5.21,5.2,5.21,34300.0,5.2,5.21,5.2,5.21,34300.0
2008-04-04 11:30:00,5.21,5.21,5.2,5.21,43400.0,5.21,5.21,5.2,5.21,43400.0
2008-04-04 11:35:00,5.21,5.23,5.21,5.23,102900.0,5.21,5.23,5.21,5.23,102900.0
2008-04-04 11:40:00,5.23,5.23,5.23,5.23,57400.0,5.23,5.23,5.23,5.23,57400.0
2008-04-04 11:45:00,5.23,5.23,5.23,5.23,13300.0,5.23,5.23,5.23,5.23,13300.0
2008-04-04 11:50:00,5.23,5.23,5.23,5.23,41300.0,5.23,5.23,5.23,5.23,41300.0
2008-04-04 11:55:00,5.23,5.23,5.2,5.2,64400.0,5.23,5.23,5.2,5.2,64400.0
2008-04-04 12:00:00,5.2,5.21,5.19,5.21,180600.0,5.2,5.21,5.19,5.21,180600.0
2008-04-04 12:05:00,5.21,5.23,5.2,5.22,37100.0,5.21,5.23,5.2,5.22,37100.0
2008-04-04 12:10:00,5.22,5.24,5.22,5.24,212800.0,5.22,5.24,5.22,5.24,212800.0
2008-04-04 12:15:00,5.24,5.24,5.23,5.23,48300.0,5.24,5.24,5.23,5.23,48300.0
2008-04-04 12:20:00,5.23,5.23,5.23,5.23,18200.0,5.23,5.23,5.23,5.23,18200.0
2008-04-04 12:25:00,5.23,5.23,5.2,5.2,112000.0,5.23,5.23,5.2,5.2,112000.0
2008-04-04 12:30:00,5.2,5.21,5.2,5.2,51100.0,5.2,5.21,5.2,5.2,51100.0
2008-04-04 12:35:00,5.2,5.21,5.2,5.2,46200.0,5.2,5.21,5.2,5.2,46200.0
2008-04-04 12:40:00,5.21,5.21,5.2,5.2,65100.0,5.21,5.21,5.2,5.2,65100.0
2008-04-04 12:45:00,5.2,5.2,5.2,5.2,117600.0,5.2,5.2,5.2,5.2,117600.0
2008-04-04 12:50:00,5.2,5.2,5.19,5.2,135800.0,5.2,5.2,5.19,5.2,135800.0
2008-04-04 12:55:00,5.2,5.21,5.2,5.21,107800.0,5.2,5.21,5.2,5.21,107800.0
2008-04-04 13:00:00,5.21,5.24,5.2,5.23,67900.0,5.21,5.24,5.2,5.23,67900.0
2008-04-04 13:05:00,5.23,5.23,5.21,5.22,76300.0,5.23,5.23,5.21,5.22,76300.0
2008-04-04 13:10:00,5.23,5.23,5.21,5.22,36400.0,5.23,5.23,5.21,5.22,36400.0
2008-04-04 13:15:00,5.22,5.22,5.22,5.22,47600.0,5.22,5.22,5.22,5.22,47600.0
2008-04-04 13:20:00,5.22,5.22,5.19,5.19,158200.0,5.22,5.22,5.19,5.19,158200.0
2008-04-04 13:25:00,5.2,5.2,5.19,5.2,121800.0,5.2,5.2,5.19,5.2,121800.0
2008-04-04 13:30:00,5.2,5.22,5.2,5.22,59500.0,5.2,5.22,5.2,5.22,59500.0
2008-04-04 13:35:00,5.22,5.22,5.22,5.22,35700.0,5.22,5.22,5.22,5.22,35700.0
2008-04-04 13:40:00,5.22,5.23,5.22,5.23,44100.0,5.22,5.23,5.22,5.23,44100.0
2008-04-04 13:45:00,5.23,5.23,5.22,5.23,53900.0,5.23,5.23,5.22,5.23,53900.0
2008-04-04 13:50:00,5.23,5.23,5.22,5.23,60900.0,5.23,5.23,5.22,5.23,60900.0
2008-04-04 13:55:00,5.23,5.23,5.22,5.23,49000.0,5.23,5.23,5.22,5.23,49000.0
2008-04-04 14:00:00,5.23,5.23,5.22,5.23,47600.0,5.23,5.23,5.22,5.23,47600.0
2008-04-04 14:05:00,5.23,5.23,5.21,5.22,70700.0,5.23,5.23,5.21,5.22,70700.0
2008-04-04 14:10:00,5.22,5.23,5.21,5.22,38500.0,5.22,5.23,5.21,5.22,38500.0
2008-04-04 14:15:00,5.22,5.23,5.22,5.22,40600.0,5.22,5.23,5.22,5.22,40600.0
2008-04-04 14:20:00,5.21,5.22,5.21,5.21,40600.0,5.21,5.22,5.21,5.21,40600.0
2008-04-04 14:25:00,5.21,5.22,5.2,5.2,42700.0,5.21,5.22,5.2,5.2,42700.0
2008-04-04 14:30:00,5.2,5.21,5.2,5.21,52500.0,5.2,5.21,5.2,5.21,52500.0
2008-04-04 14:35:00,5.21,5.22,5.19,5.2,61600.0,5.21,5.22,5.19,5.2,61600.0
2008-04-04 14:40:00,5.2,5.21,5.2,5.21,48300.0,5.2,5.21,5.2,5.21,48300.0
2008-04-04 14:45:00,5.21,5.22,5.21,5.21,49700.0,5.21,5.22,5.21,5.21,49700.0
2008-04-04 14:50:00,5.21,5.22,5.21,5.22,18200.0,5.21,5.22,5.21,5.22,18200.0
2008-04-04 14:55:00,5.21,5.22,5.19,5.2,46900.0,5.21,5.22,5.19,5.2,46900.0
2008-04-04 15:00:00,5.2,5.21,5.19,5.19,70000.0,5.2,5.21,5.19,5.19,70000.0
2008-04-04 15:05:00,5.19,5.21,5.19,5.2,58800.0,5.19,5.21,5.19,5.2,58800.0
2008-04-04 15:10:00,5.19,5.2,5.18,5.18,92400.0,5.19,5.2,5.18,5.18,92400.0
2008-04-04 15:15:00,5.18,5.18,5.15,5.16,133000.0,5.18,5.18,5.15,5.16,133000.0
2008-04-04 15:20:00,5.16,5.17,5.15,5.15,104300.0,5.16,5.17,5.15,5.15,104300.0
2008-04-04 15:25:00,5.15,5.15,5.13,5.15,156800.0,5.15,5.15,5.13,5.15,156800.0
2008-04-04 15:30:00,5.15,5.17,5.15,5.16,78400.0,5.15,5.17,5.15,5.16,78400.0
2008-04-04 15:35:00,5.17,5.18,5.15,5.15,106400.0,5.17,5.18,5.15,5.15,106400.0
2008-04-04 15:40:00,5.15,5.16,5.15,5.15,104300.0,5.15,5.16,5.15,5.15,104300.0
2008-04-04 15:45:00,5.15,5.16,5.15,5.16,131600.0,5.15,5.16,5.15,5.16,131600.0
2008-04-04 15:50:00,5.15,5.17,5.14,5.17,298900.0,5.15,5.17,5.14,5.17,298900.0
2008-04-04 15:55:00,5.17,5.2,5.17,5.18,198100.0,5.17,5.2,5.17,5.18,198100.0
2008-04-07 09:30:00,5.23,5.23,5.14,5.14,98700.0,5.23,5.23,5.14,5.14,98700.0
2008-04-07 09:35:00,5.16,5.18,5.14,5.16,50400.0,5.16,5.18,5.14,5.16,50400.0
2008-04-07 09:40:00,5.16,5.16,5.11,5.11,123900.0,5.16,5.16,5.11,5.11,123900.0
2008-04-07 09:45:00,5.12,5.12,5.04,5.05,186900.0,5.12,5.12,5.04,5.05,186900.0
2008-04-07 09:50:00,5.04,5.07,5.04,5.07,103600.0,5.04,5.07,5.04,5.07,103600.0
2008-04-07 09:55:00,5.06,5.1,5.06,5.1,77000.0,5.06,5.1,5.06,5.1,77000.0
2008-04-07 10:00:00,5.1,5.1,5.09,5.1,70700.0,5.1,5.1,5.09,5.1,70700.0
2008-04-07 10:05:00,5.1,5.1,5.08,5.09,35700.0,5.1,5.1,5.08,5.09,35700.0
2008-04-07 10:10:00,5.09,5.1,5.09,5.1,67900.0,5.09,5.1,5.09,5.1,67900.0
2008-04-07 10:15:00,5.1,5.11,5.08,5.09,66500.0,5.1,5.11,5.08,5.09,66500.0
2008-04-07 10:20:00,5.08,5.09,5.08,5.09,42000.0,5.08,5.09,5.08,5.09,42000.0
2008-04-07 10:25:00,5.09,5.09,5.07,5.07,67200.0,5.09,5.09,5.07,5.07,67200.0
2008-04-07 10:30:00,5.07,5.07,5.03,5.04,143500.0,5.07,5.07,5.03,5.04,143500.0
2008-04-07 10:35:00,5.04,5.07,5.04,5.06,51800.0,5.04,5.07,5.04,5.06,51800.0
2008-04-07 10:40:00,5.06,5.07,5.06,5.06,60200.0,5.06,5.07,5.06,5.06,60200.0
2008-04-07 10:45:00,5.07,5.08,5.06,5.08,39900.0,5.07,5.08,5.06,5.08,39900.0
2008-04-07 10:50:00,5.08,5.09,5.08,5.08,43400.0,5.08,5.09,5.08,5.08,43400.0
2008-04-07 10:55:00,5.08,5.11,5.08,5.11,47600.0,5.08,5.11,5.08,5.11,47600.0
2008-04-07 11:00:00,5.11,5.11,5.1,5.11,55300.0,5.11,5.11,5.1,5.11,55300.0
2008-04-07 11:05:00,5.11,5.11,5.06,5.06,121800.0,5.11,5.11,5.06,5.06,121800.0
2008-04-07 11:10:00,5.06,5.07,5.05,5.06,41300.0,5.06,5.07,5.05,5.06,41300.0
2008-04-07 11:15:00,5.06,5.07,5.05,5.06,29400.0,5.06,5.07,5.05,5.06,29400.0
2008-04-07 11:20:00,5.06,5.11,5.06,5.1,70000.0,5.06,5.11,5.06,5.1,70000.0
2008-04-07 11:25:00,5.11,5.11,5.11,5.11,40600.0,5.11,5.11,5.11,5.11,40600.0
2008-04-07 11:30:00,5.11,5.12,5.11,5.12,43400.0,5.11,5.12,5.11,5.12,43400.0
2008-04-07 11:35:00,5.12,5.13,5.12,5.12,22400.0,5.12,5.13,5.12,5.12,22400.0
2008-04-07 11:40:00,5.12,5.13,5.12,5.13,51100.0,5.12,5.13,5.12,5.13,51100.0
2008-04-07 11:45:00,5.13,5.13,5.12,5.13,30100.0,5.13,5.13,5.12,5.13,30100.0
2008-04-07 11:50:00,5.13,5.13,5.12,5.12,25200.0,5.13,5.13,5.12,5.12,25200.0
2008-04-07 11:55:00,5.11,5.13,5.11,5.12,23100.0,5.11,5.13,5.11,5.12,23100.0
2008-04-07 12:00:00,5.12,5.13,5.11,5.11,25900.0,5.12,5.13,5.11,5.11,25900.0
2008-04-07 12:05:00,5.11,5.13,5.11,5.13,41300.0,5.11,5.13,5.11,5.13,41300.0
2008-04-07 12:10:00,5.12,5.13,5.12,5.13,21000.0,5.12,5.13,5.12,5.13,21000.0
2008-04-07 12:15:00,5.13,5.13,5.13,5.13,16800.0,5.13,5.13,5.13,5.13,16800.0
2008-04-07 12:20:00,5.14,5.15,5.14,5.15,98700.0,5.14,5.15,5.14,5.15,98700.0
2008-04-07 12:25:00,5.15,5.15,5.13,5.13,111300.0,5.15,5.15,5.13,5.13,111300.0
2008-04-07 12:30:00,5.13,5.14,5.11,5.13,252000.0,5.13,5.14,5.11,5.13,252000.0
2008-04-07 12:35:00,5.13,5.14,5.12,5.14,70700.0,5.13,5.14,5.12,5.14,70700.0
2008-04-07 12:40:00,5.14,5.18,5.14,5.16,98000.0,5.14,5.18,5.14,5.16,98000.0
2008-04-07 12:45:00,5.17,5.17,5.16,5.16,48300.0,5.17,5.17,5.16,5.16,48300.0
2008-04-07 12:50:00,5.16,5.17,5.15,5.17,58800.0,5.16,5.17,5.15,5.17,58800.0
2008-04-07 12:55:00,5.16,5.17,5.16,5.17,25900.0,5.16,5.17,5.16,5.17,25900.0
2008-04-07 13:00:00,5.16,5.17,5.16,5.17,48300.0,5.16,5.17,5.16,5.17,48300.0
2008-04-07 13:05:00,5.17,5.17,5.16,5.16,25200.0,5.17,5.17,5.16,5.16,25200.0
2008-04-07 13:10:00,5.16,5.17,5.16,5.16,21700.0,5.16,5.17,5.16,5.16,21700.0
2008-04-07 13:15:00,5.16,5.17,5.16,5.16,30100.0,5.16,5.17,5.16,5.16,30100.0
2008-04-07 13:20:00,5.16,5.17,5.16,5.17,28000.0,5.16,5.17,5.16,5.17,28000.0
2008-04-07 13:25:00,5.17,5.17,5.16,5.17,42000.0,5.17,5.17,5.16,5.17,42000.0
2008-04-07 13:30:00,5.17,5.19,5.17,5.19,52500.0,5.17,5.19,5.17,5.19,52500.0
2008-04-07 13:35:00,5.19,5.2,5.18,5.18,39900.0,5.19,5.2,5.18,5.18,39900.0
2008-04-07 13:40:00,5.18,5.19,5.16,5.16,29400.0,5.18,5.19,5.16,5.16,29400.0
2008-04-07 13:45:00,5.17,5.18,5.16,5.18,48300.0,5.17,5.18,5.16,5.18,48300.0
2008-04-07 13:50:00,5.18,5.18,5.16,5.16,39200.0,5.18,5.18,5.16,5.16,39200.0
2008-04-07 13:55:00,5.17,5.18,5.16,5.18,21000.0,5.17,5.18,5.16,5.18,21000.0
2008-04-07 14:00:00,5.18,5.19,5.18,5.18,67900.0,5.18,5.19,5.18,5.18,67900.0
2008-04-07 14:05:00,5.18,5.18,5.17,5.17,24500.0,5.18,5.18,5.17,5.17,24500.0
2008-04-07 14:10:00,5.17,5.17,5.15,5.15,94500.0,5.17,5.17,5.15,5.15,94500.0
2008-04-07 14:15:00,5.15,5.15,5.15,5.15,56000.0,5.15,5.15,5.15,5.15,56000.0
2008-04-07 14:20:00,5.15,5.15,5.14,5.15,133700.0,5.15,5.15,5.14,5.15,133700.0
2008-04-07 14:25:00,5.15,5.15,5.14,5.15,58100.0,5.15,5.15,5.14,5.15,58100.0
2008-04-07 14:30:00,5.15,5.16,5.14,5.15,84700.0,5.15,5.16,5.14,5.15,84700.0
2008-04-07 14:35:00,5.15,5.16,5.14,5.16,69300.0,5.15,5.16,5.14,5.16,69300.0
2008-04-07 14:40:00,5.16,5.16,5.15,5.16,35000.0,5.16,5.16,5.15,5.16,35000.0
2008-04-07 14:45:00,5.16,5.16,5.15,5.15,60200.0,5.16,5.16,5.15,5.15,60200.0
2008-04-07 14:50:00,5.15,5.18,5.15,5.18,59500.0,5.15,5.18,5.15,5.18,59500.0
2008-04-07 14:55:00,5.18,5.18,5.16,5.16,16800.0,5.18,5.18,5.16,5.16,16800.0
2008-04-07 15:00:00,5.17,5.17,5.15,5.15,51100.0,5.17,5.17,5.15,5.15,51100.0
2008-04-07 15:05:00,5.15,5.15,5.13,5.14,39900.0,5.15,5.15,5.13,5.14,39900.0
2008-04-07 15:10:00,5.13,5.14,5.13,5.13,48300.0,5.13,5.14,5.13,5.13,48300.0
2008-04-07 15:15:00,5.14,5.14,5.13,5.14,33600.0,5.14,5.14,5.13,5.14,33600.0
2008-04-07 15:20:00,5.13,5.14,5.13,5.14,42000.0,5.13,5.14,5.13,5.14,42000.0
2008-04-07 15:25:00,5.14,5.14,5.13,5.13,49700.0,5.14,5.14,5.13,5.13,49700.0
2008-04-07 15:30:00,5.13,5.13,5.12,5.12,63700.0,5.13,5.13,5.12,5.12,63700.0
2008-04-07 15:35:00,5.12,5.13,5.11,5.13,111300.0,5.12,5.13,5.11,5.13,111300.0
2008-04-07 15:40:00,5.13,5.14,5.13,5.13,79100.0,5.13,5.14,5.13,5.13,79100.0
2008-04-07 15:45:00,5.13,5.13,5.12,5.12,81900.0,5.13,5.13,5.12,5.12,81900.0
2008-04-07 15:50:00,5.12,5.14,5.11,5.13,127400.0,5.12,5.14,5.11,5.13,127400.0
2008-04-07 15:55:00,5.13,5.14,5.13,5.13,108500.0,5.13,5.14,5.13,5.13,108500.0
2008-04-08 09:30:00,5.22,5.22,5.06,5.1,307300.0,5.22,5.22,5.06,5.1,307300.0
2008-04-08 09:35:00,5.11,5.16,5.1,5.13,90300.0,5.11,5.16,5.1,5.13,90300.0
2008-04-08 09:40:00,5.13,5.15,5.13,5.14,42000.0,5.13,5.15,5.13,5.14,42000.0
2008-04-08 09:45:00,5.14,5.15,5.13,5.13,63000.0,5.14,5.15,5.13,5.13,63000.0
2008-04-08 09:50:00,5.13,5.27,5.13,5.2,156100.0,5.13,5.27,5.13,5.2,156100.0
2008-04-08 09:55:00,5.2,5.21,5.2,5.21,88900.0,5.2,5.21,5.2,5.21,88900.0
2008-04-08 10:00:00,5.2,5.21,5.19,5.2,53900.0,5.2,5.21,5.19,5.2,53900.0
2008-04-08 10:05:00,5.2,5.21,5.19,5.21,94500.0,5.2,5.21,5.19,5.21,94500.0
2008-04-08 10:10:00,5.21,5.24,5.21,5.22,119000.0,5.21,5.24,5.21,5.22,119000.0
2008-04-08 10:15:00,5.22,5.24,5.22,5.23,44100.0,5.22,5.24,5.22,5.23,44100.0
2008-04-08 10:20:00,5.24,5.26,5.23,5.24,197400.0,5.24,5.26,5.23,5.24,197400.0
2008-04-08 10:25:00,5.24,5.24,5.23,5.23,79100.0,5.24,5.24,5.23,5.23,79100.0
2008-04-08 10:30:00,5.23,5.23,5.2,5.2,58800.0,5.23,5.23,5.2,5.2,58800.0
2008-04-08 10:35:00,5.2,5.23,5.2,5.23,112000.0,5.2,5.23,5.2,5.23,112000.0
2008-04-08 10:40:00,5.23,5.24,5.23,5.24,28700.0,5.23,5.24,5.23,5.24,28700.0
2008-04-08 10:45:00,5.24,5.25,5.24,5.25,53900.0,5.24,5.25,5.24,5.25,53900.0
2008-04-08 10:50:00,5.25,5.25,5.25,5.25,82600.0,5.25,5.25,5.25,5.25,82600.0
2008-04-08 10:55:00,5.25,5.25,5.25,5.25,43400.0,5.25,5.25,5.25,5.25,43400.0
2008-04-08 11:00:00,5.25,5.25,5.25,5.25,42700.0,5.25,5.25,5.25,5.25,42700.0
2008-04-08 11:05:00,5.25,5.27,5.25,5.27,59500.0,5.25,5.27,5.25,5.27,59500.0
2008-04-08 11:10:00,5.28,5.28,5.26,5.26,127400.0,5.28,5.28,5.26,5.26,127400.0
2008-04-08 11:15:00,5.27,5.27,5.26,5.27,65100.0,5.27,5.27,5.26,5.27,65100.0
2008-04-08 11:20:00,5.27,5.27,5.27,5.27,60200.0,5.27,5.27,5.27,5.27,60200.0
2008-04-08 11:25:00,5.27,5.27,5.27,5.27,56700.0,5.27,5.27,5.27,5.27,56700.0
2008-04-08 11:30:00,5.27,5.27,5.26,5.27,93800.0,5.27,5.27,5.26,5.27,93800.0
2008-04-08 11:35:00,5.27,5.27,5.26,5.27,15400.0,5.27,5.27,5.26,5.27,15400.0
2008-04-08 11:40:00,5.27,5.27,5.26,5.26,22400.0,5.27,5.27,5.26,5.26,22400.0
2008-04-08 11:45:00,5.26,5.27,5.26,5.26,31500.0,5.26,5.27,5.26,5.26,31500.0
2008-04-08 11:50:00,5.26,5.26,5.25,5.26,26600.0,5.26,5.26,5.25,5.26,26600.0
2008-04-08 11:55:00,5.26,5.26,5.26,5.26,35000.0,5.26,5.26,5.26,5.26,35000.0
2008-04-08 12:00:00,5.26,5.27,5.26,5.27,40600.0,5.26,5.27,5.26,5.27,40600.0
2008-04-08 12:05:00,5.26,5.27,5.26,5.26,69300.0,5.26,5.27,5.26,5.26,69300.0
2008-04-08 12:10:00,5.26,5.27,5.26,5.26,93100.0,5.26,5.27,5.26,5.26,93100.0
2008-04-08 12:15:00,5.26,5.26,5.26,5.26,17500.0,5.26,5.26,5.26,5.26,17500.0
2008-04-08 12:20:00,5.26,5.27,5.26,5.26,60200.0,5.26,5.27,5.26,5.26,60200.0
2008-04-08 12:25:00,5.27,5.27,5.26,5.27,20300.0,5.27,5.27,5.26,5.27,20300.0
2008-04-08 12:30:00,5.27,5.27,5.26,5.27,14700.0,5.27,5.27,5.26,5.27,14700.0
2008-04-08 12:35:00,5.27,5.27,5.26,5.27,23800.0,5.27,5.27,5.26,5.27,23800.0
2008-04-08 12:40:00,5.27,5.27,5.26,5.26,31500.0,5.27,5.27,5.26,5.26,31500.0
2008-04-08 12:45:00,5.26,5.27,5.26,5.26,30800.0,5.26,5.27,5.26,5.26,30800.0
2008-04-08 12:50:00,5.27,5.27,5.26,5.27,25200.0,5.27,5.27,5.26,5.27,25200.0
2008-04-08 12:55:00,5.26,5.27,5.26,5.26,18900.0,5.26,5.27,5.26,5.26,18900.0
2008-04-08 13:00:00,5.26,5.26,5.25,5.25,93800.0,5.26,5.26,5.25,5.25,93800.0
2008-04-08 13:05:00,5.25,5.25,5.24,5.25,92400.0,5.25,5.25,5.24,5.25,92400.0
2008-04-08 13:10:00,5.25,5.25,5.24,5.24,23800.0,5.25,5.25,5.24,5.24,23800.0
2008-04-08 13:15:00,5.24,5.25,5.24,5.25,28000.0,5.24,5.25,5.24,5.25,28000.0
2008-04-08 13:20:00,5.25,5.25,5.25,5.25,38500.0,5.25,5.25,5.25,5.25,38500.0
2008-04-08 13:25:00,5.25,5.25,5.24,5.24,44100.0,5.25,5.25,5.24,5.24,44100.0
2008-04-08 13:30:00,5.24,5.24,5.24,5.24,36400.0,5.24,5.24,5.24,5.24,36400.0
2008-04-08 13:35:00,5.24,5.24,5.23,5.23,66500.0,5.24,5.24,5.23,5.23,66500.0
2008-04-08 13:40:00,5.23,5.23,5.23,5.23,35000.0,5.23,5.23,5.23,5.23,35000.0
2008-04-08 13:45:00,5.23,5.23,5.23,5.23,83300.0,5.23,5.23,5.23,5.23,83300.0
2008-04-08 13:50:00,5.23,5.24,5.23,5.24,122500.0,5.23,5.24,5.23,5.24,122500.0
2008-04-08 13:55:00,5.24,5.24,5.24,5.24,11900.0,5.24,5.24,5.24,5.24,11900.0
2008-04-08 14:00:00,5.24,5.24,5.23,5.24,42000.0,5.24,5.24,5.23,5.24,42000.0
2008-04-08 14:05:00,5.24,5.24,5.23,5.23,25900.0,5.24,5.24,5.23,5.23,25900.0
2008-04-08 14:10:00,5.24,5.24,5.23,5.23,78400.0,5.24,5.24,5.23,5.23,78400.0
2008-04-08 14:15:00,5.23,5.23,5.23,5.23,99400.0,5.23,5.23,5.23,5.23,99400.0
2008-04-08 14:20:00,5.23,5.23,5.22,5.22,91000.0,5.23,5.23,5.22,5.22,91000.0
2008-04-08 14:25:00,5.22,5.23,5.22,5.23,65100.0,5.22,5.23,5.22,5.23,65100.0
2008-04-08 14:30:00,5.22,5.23,5.22,5.23,45500.0,5.22,5.23,5.22,5.23,45500.0
2008-04-08 14:35:00,5.23,5.24,5.22,5.24,48300.0,5.23,5.24,5.22,5.24,48300.0
2008-04-08 14:40:00,5.24,5.26,5.24,5.25,65800.0,5.24,5.26,5.24,5.25,65800.0
2008-04-08 14:45:00,5.25,5.26,5.25,5.25,26600.0,5.25,5.26,5.25,5.25,26600.0
2008-04-08 14:50:00,5.26,5.26,5.25,5.25,46900.0,5.26,5.26,5.25,5.25,46900.0
2008-04-08 14:55:00,5.25,5.25,5.25,5.25,33600.0,5.25,5.25,5.25,5.25,33600.0
2008-04-08 15:00:00,5.25,5.26,5.25,5.25,46900.0,5.25,5.26,5.25,5.25,46900.0
2008-04-08 15:05:00,5.25,5.25,5.24,5.25,29400.0,5.25,5.25,5.24,5.25,29400.0
2008-04-08 15:10:00,5.25,5.26,5.25,5.25,51800.0,5.25,5.26,5.25,5.25,51800.0
2008-04-08 15:15:00,5.26,5.26,5.25,5.25,59500.0,5.26,5.26,5.25,5.25,59500.0
2008-04-08 15:20:00,5.25,5.26,5.25,5.25,70700.0,5.25,5.26,5.25,5.25,70700.0
2008-04-08 15:25:00,5.25,5.26,5.25,5.25,88200.0,5.25,5.26,5.25,5.25,88200.0
2008-04-08 15:30:00,5.25,5.26,5.25,5.25,131600.0,5.25,5.26,5.25,5.25,131600.0
2008-04-08 15:35:00,5.26,5.26,5.24,5.24,60900.0,5.26,5.26,5.24,5.24,60900.0
2008-04-08 15:40:00,5.24,5.26,5.24,5.25,110600.0,5.24,5.26,5.24,5.25,110600.0
2008-04-08 15:45:00,5.26,5.26,5.25,5.25,112700.0,5.26,5.26,5.25,5.25,112700.0
2008-04-08 15:50:00,5.25,5.28,5.25,5.27,266700.0,5.25,5.28,5.25,5.27,266700.0
2008-04-08 15:55:00,5.27,5.29,5.26,5.26,345100.0,5.27,5.29,5.26,5.26,345100.0
2008-04-09 09:30:00,5.3,5.3,5.21,5.24,101500.0,5.3,5.3,5.21,5.24,101500.0
2008-04-09 09:35:00,5.25,5.25,5.21,5.25,297500.0,5.25,5.25,5.21,5.25,297500.0
2008-04-09 09:40:00,5.25,5.25,5.23,5.23,443800.0,5.25,5.25,5.23,5.23,443800.0
2008-04-09 09:45:00,5.24,5.25,5.23,5.23,212100.0,5.24,5.25,5.23,5.23,212100.0
2008-04-09 09:50:00,5.23,5.24,5.21,5.21,79100.0,5.23,5.24,5.21,5.21,79100.0
2008-04-09 09:55:00,5.21,5.21,5.19,5.19,68600.0,5.21,5.21,5.19,5.19,68600.0
2008-04-09 10:00:00,5.2,5.2,5.19,5.19,119000.0,5.2,5.2,5.19,5.19,119000.0
2008-04-09 10:05:00,5.19,5.19,5.17,5.17,107100.0,5.19,5.19,5.17,5.17,107100.0
2008-04-09 10:10:00,5.17,5.18,5.17,5.18,70700.0,5.17,5.18,5.17,5.18,70700.0
2008-04-09 10:15:00,5.18,5.21,5.17,5.2,77700.0,5.18,5.21,5.17,5.2,77700.0
2008-04-09 10:20:00,5.21,5.22,5.21,5.22,51100.0,5.21,5.22,5.21,5.22,51100.0
2008-04-09 10:25:00,5.22,5.23,5.22,5.23,51800.0,5.22,5.23,5.22,5.23,51800.0
2008-04-09 10:30:00,5.23,5.23,5.22,5.23,82600.0,5.23,5.23,5.22,5.23,82600.0
2008-04-09 10:35:00,5.22,5.25,5.22,5.24,262500.0,5.22,5.25,5.22,5.24,262500.0
2008-04-09 10:40:00,5.24,5.25,5.24,5.24,57400.0,5.24,5.25,5.24,5.24,57400.0
2008-04-09 10:45:00,5.25,5.25,5.24,5.24,71400.0,5.25,5.25,5.24,5.24,71400.0
2008-04-09 10:50:00,5.24,5.24,5.22,5.22,51800.0,5.24,5.24,5.22,5.22,51800.0
2008-04-09 10:55:00,5.23,5.23,5.23,5.23,12600.0,5.23,5.23,5.23,5.23,12600.0
2008-04-09 11:00:00,5.23,5.24,5.23,5.23,43400.0,5.23,5.24,5.23,5.23,43400.0
2008-04-09 11:05:00,5.23,5.24,5.23,5.24,46900.0,5.23,5.24,5.23,5.24,46900.0
2008-04-09 11:10:00,5.24,5.24,5.21,5.21,67900.0,5.24,5.24,5.21,5.21,67900.0
2008-04-09 11:15:00,5.21,5.22,5.21,5.21,74900.0,5.21,5.22,5.21,5.21,74900.0
2008-04-09 11:20:00,5.21,5.22,5.2,5.2,119700.0,5.21,5.22,5.2,5.2,119700.0
2008-04-09 11:25:00,5.2,5.2,5.18,5.18,184800.0,5.2,5.2,5.18,5.18,184800.0
2008-04-09 11:30:00,5.18,5.19,5.18,5.18,84700.0,5.18,5.19,5.18,5.18,84700.0
2008-04-09 11:35:00,5.18,5.18,5.16,5.16,151900.0,5.18,5.18,5.16,5.16,151900.0
2008-04-09 11:40:00,5.16,5.16,5.15,5.16,63700.0,5.16,5.16,5.15,5.16,63700.0
2008-04-09 11:45:00,5.15,5.16,5.15,5.16,58800.0,5.15,5.16,5.15,5.16,58800.0
2008-04-09 11:50:00,5.16,5.18,5.16,5.17,44100.0,5.16,5.18,5.16,5.17,44100.0
2008-04-09 11:55:00,5.17,5.18,5.17,5.17,27300.0,5.17,5.18,5.17,5.17,27300.0
2008-04-09 12:00:00,5.17,5.17,5.16,5.16,73500.0,5.17,5.17,5.16,5.16,73500.0
2008-04-09 12:05:00,5.16,5.16,5.15,5.15,98000.0,5.16,5.16,5.15,5.15,98000.0
2008-04-09 12:10:00,5.15,5.16,5.15,5.16,69300.0,5.15,5.16,5.15,5.16,69300.0
2008-04-09 12:15:00,5.16,5.17,5.16,5.17,27300.0,5.16,5.17,5.16,5.17,27300.0
2008-04-09 12:20:00,5.17,5.19,5.17,5.19,141400.0,5.17,5.19,5.17,5.19,141400.0
2008-04-09 12:25:00,5.19,5.2,5.19,5.2,54600.0,5.19,5.2,5.19,5.2,54600.0
2008-04-09 12:30:00,5.2,5.2,5.19,5.19,43400.0,5.2,5.2,5.19,5.19,43400.0
2008-04-09 12:35:00,5.2,5.2,5.18,5.18,51800.0,5.2,5.2,5.18,5.18,51800.0
2008-04-09 12:40:00,5.19,5.19,5.18,5.18,229600.0,5.19,5.19,5.18,5.18,229600.0
2008-04-09 12:45:00,5.18,5.18,5.17,5.17,173600.0,5.18,5.18,5.17,5.17,173600.0
2008-04-09 12:50:00,5.17,5.17,5.16,5.16,89600.0,5.17,5.17,5.16,5.16,89600.0
2008-04-09 12:55:00,5.16,5.17,5.16,5.16,50400.0,5.16,5.17,5.16,5.16,50400.0
2008-04-09 13:00:00,5.17,5.17,5.15,5.15,180600.0,5.17,5.17,5.15,5.15,180600.0
2008-04-09 13:05:00,5.15,5.15,5.15,5.15,102200.0,5.15,5.15,5.15,5.15,102200.0
2008-04-09 13:10:00,5.15,5.15,5.15,5.15,72100.0,5.15,5.15,5.15,5.15,72100.0
2008-04-09 13:15:00,5.15,5.16,5.15,5.15,64400.0,5.15,5.16,5.15,5.15,64400.0
2008-04-09 13:20:00,5.15,5.15,5.15,5.15,67900.0,5.15,5.15,5.15,5.15,67900.0
2008-04-09 13:25:00,5.15,5.15,5.15,5.15,44100.0,5.15,5.15,5.15,5.15,44100.0
2008-04-09 13:30:00,5.15,5.15,5.15,5.15,23100.0,5.15,5.15,5.15,5.15,23100.0
2008-04-09 13:35:00,5.15,5.15,5.15,5.15,56000.0,5.15,5.15,5.15,5.15,56000.0
2008-04-09 13:40:00,5.15,5.16,5.15,5.16,32200.0,5.15,5.16,5.15,5.16,32200.0
2008-04-09 13:45:00,5.16,5.16,5.16,5.16,61600.0,5.16,5.16,5.16,5.16,61600.0
2008-04-09 13:50:00,5.16,5.18,5.16,5.17,54600.0,5.16,5.18,5.16,5.17,54600.0
2008-04-09 13:55:00,5.17,5.18,5.17,5.17,46900.0,5.17,5.18,5.17,5.17,46900.0
2008-04-09 14:00:00,5.17,5.18,5.17,5.17,74200.0,5.17,5.18,5.17,5.17,74200.0
2008-04-09 14:05:00,5.17,5.18,5.17,5.18,39900.0,5.17,5.18,5.17,5.18,39900.0
2008-04-09 14:10:00,5.18,5.18,5.17,5.17,125300.0,5.18,5.18,5.17,5.17,125300.0
2008-04-09 14:15:00,5.17,5.17,5.16,5.17,62300.0,5.17,5.17,5.16,5.17,62300.0
2008-04-09 14:20:00,5.16,5.18,5.16,5.18,46900.0,5.16,5.18,5.16,5.18,46900.0
2008-04-09 14:25:00,5.17,5.18,5.17,5.18,56700.0,5.17,5.18,5.17,5.18,56700.0
2008-04-09 14:30:00,5.18,5.18,5.18,5.18,68600.0,5.18,5.18,5.18,5.18,68600.0
2008-04-09 14:35:00,5.18,5.19,5.18,5.18,68600.0,5.18,5.19,5.18,5.18,68600.0
2008-04-09 14:40:00,5.19,5.19,5.19,5.19,58100.0,5.19,5.19,5.19,5.19,58100.0
2008-04-09 14:45:00,5.19,5.19,5.18,5.19,79800.0,5.19,5.19,5.18,5.19,79800.0
2008-04-09 14:50:00,5.18,5.18,5.16,5.18,107800.0,5.18,5.18,5.16,5.18,107800.0
2008-04-09 14:55:00,5.17,5.18,5.17,5.18,51100.0,5.17,5.18,5.17,5.18,51100.0
2008-04-09 15:00:00,5.18,5.18,5.17,5.17,67900.0,5.18,5.18,5.17,5.17,67900.0
2008-04-09 15:05:00,5.17,5.19,5.17,5.19,68600.0,5.17,5.19,5.17,5.19,68600.0
2008-04-09 15:10:00,5.19,5.19,5.18,5.18,85400.0,5.19,5.19,5.18,5.18,85400.0
2008-04-09 15:15:00,5.19,5.2,5.18,5.19,63700.0,5.19,5.2,5.18,5.19,63700.0
2008-04-09 15:20:00,5.2,5.2,5.19,5.19,76300.0,5.2,5.2,5.19,5.19,76300.0
2008-04-09 15:25:00,5.19,5.2,5.19,5.19,57400.0,5.19,5.2,5.19,5.19,57400.0
2008-04-09 15:30:00,5.19,5.2,5.18,5.18,66500.0,5.19,5.2,5.18,5.18,66500.0
2008-04-09 15:35:00,5.18,5.21,5.18,5.21,100800.0,5.18,5.21,5.18,5.21,100800.0
2008-04-09 15:40:00,5.21,5.21,5.19,5.2,86800.0,5.21,5.21,5.19,5.2,86800.0
2008-04-09 15:45:00,5.19,5.19,5.17,5.18,67200.0,5.19,5.19,5.17,5.18,67200.0
2008-04-09 15:50:00,5.18,5.2,5.18,5.19,186200.0,5.18,5.2,5.18,5.19,186200.0
2008-04-09 15:55:00,5.19,5.2,5.18,5.2,308700.0,5.19,5.2,5.18,5.2,308700.0
2008-04-10 09:30:00,5.15,5.23,5.15,5.19,118300.0,5.15,5.23,5.15,5.19,118300.0
2008-04-10 09:35:00,5.18,5.2,5.15,5.17,32200.0,5.18,5.2,5.15,5.17,32200.0
2008-04-10 09:40:00,5.17,5.2,5.17,5.17,28000.0,5.17,5.2,5.17,5.17,28000.0
2008-04-10 09:45:00,5.17,5.17,5.13,5.14,65100.0,5.17,5.17,5.13,5.14,65100.0
2008-04-10 09:50:00,5.14,5.15,5.13,5.13,57400.0,5.14,5.15,5.13,5.13,57400.0
2008-04-10 09:55:00,5.14,5.15,5.12,5.12,44800.0,5.14,5.15,5.12,5.12,44800.0
2008-04-10 10:00:00,5.12,5.14,5.12,5.14,38500.0,5.12,5.14,5.12,5.14,38500.0
2008-04-10 10:05:00,5.13,5.15,5.13,5.14,196700.0,5.13,5.15,5.13,5.14,196700.0
2008-04-10 10:10:00,5.15,5.2,5.14,5.18,136500.0,5.15,5.2,5.14,5.18,136500.0
2008-04-10 10:15:00,5.18,5.18,5.16,5.17,13300.0,5.18,5.18,5.16,5.17,13300.0
2008-04-10 10:20:00,5.17,5.21,5.16,5.21,102900.0,5.17,5.21,5.16,5.21,102900.0
2008-04-10 10:25:00,5.21,5.25,5.21,5.24,42700.0,5.21,5.25,5.21,5.24,42700.0
2008-04-10 10:30:00,5.24,5.25,5.22,5.23,37800.0,5.24,5.25,5.22,5.23,37800.0
2008-04-10 10:35:00,5.23,5.23,5.22,5.22,16100.0,5.23,5.23,5.22,5.22,16100.0
2008-04-10 10:40:00,5.22,5.25,5.22,5.25,39900.0,5.22,5.25,5.22,5.25,39900.0
2008-04-10 10:45:00,5.24,5.27,5.24,5.27,58100.0,5.24,5.27,5.24,5.27,58100.0
2008-04-10 10:50:00,5.27,5.28,5.27,5.28,25900.0,5.27,5.28,5.27,5.28,25900.0
2008-04-10 10:55:00,5.27,5.29,5.27,5.29,62300.0,5.27,5.29,5.27,5.29,62300.0
2008-04-10 11:00:00,5.29,5.29,5.27,5.28,12600.0,5.29,5.29,5.27,5.28,12600.0
2008-04-10 11:05:00,5.26,5.27,5.25,5.25,26600.0,5.26,5.27,5.25,5.25,26600.0
2008-04-10 11:10:00,5.26,5.26,5.25,5.26,29400.0,5.26,5.26,5.25,5.26,29400.0
2008-04-10 11:15:00,5.25,5.27,5.25,5.27,28000.0,5.25,5.27,5.25,5.27,28000.0
2008-04-10 11:20:00,5.28,5.29,5.27,5.27,21700.0,5.28,5.29,5.27,5.27,21700.0
2008-04-10 11:25:00,5.28,5.28,5.25,5.25,12600.0,5.28,5.28,5.25,5.25,12600.0
2008-04-10 11:30:00,5.25,5.25,5.24,5.25,19600.0,5.25,5.25,5.24,5.25,19600.0
2008-04-10 11:35:00,5.25,5.25,5.24,5.25,31500.0,5.25,5.25,5.24,5.25,31500.0
2008-04-10 11:40:00,5.24,5.26,5.24,5.26,30100.0,5.24,5.26,5.24,5.26,30100.0
2008-04-10 11:45:00,5.25,5.26,5.24,5.24,146300.0,5.25,5.26,5.24,5.24,146300.0
2008-04-10 11:50:00,5.25,5.26,5.24,5.26,123200.0,5.25,5.26,5.24,5.26,123200.0
2008-04-10 11:55:00,5.26,5.26,5.22,5.23,136500.0,5.26,5.26,5.22,5.23,136500.0
2008-04-10 12:00:00,5.23,5.26,5.23,5.25,108500.0,5.23,5.26,5.23,5.25,108500.0
2008-04-10 12:05:00,5.25,5.25,5.21,5.22,126700.0,5.25,5.25,5.21,5.22,126700.0
2008-04-10 12:10:00,5.22,5.22,5.22,5.22,121800.0,5.22,5.22,5.22,5.22,121800.0
2008-04-10 12:15:00,5.22,5.22,5.21,5.21,109900.0,5.22,5.22,5.21,5.21,109900.0
2008-04-10 12:20:00,5.21,5.21,5.2,5.2,70700.0,5.21,5.21,5.2,5.2,70700.0
2008-04-10 12:25:00,5.21,5.21,5.18,5.18,108500.0,5.21,5.21,5.18,5.18,108500.0
2008-04-10 12:30:00,5.18,5.19,5.18,5.18,28000.0,5.18,5.19,5.18,5.18,28000.0
2008-04-10 12:35:00,5.18,5.19,5.18,5.18,65800.0,5.18,5.19,5.18,5.18,65800.0
2008-04-10 12:40:00,5.18,5.19,5.18,5.18,171500.0,5.18,5.19,5.18,5.18,171500.0
2008-04-10 12:45:00,5.18,5.19,5.16,5.16,14700.0,5.18,5.19,5.16,5.16,14700.0
2008-04-10 12:50:00,5.16,5.16,5.16,5.16,26600.0,5.16,5.16,5.16,5.16,26600.0
2008-04-10 12:55:00,5.17,5.17,5.17,5.17,7700.0,5.17,5.17,5.17,5.17,7700.0
2008-04-10 13:00:00,5.17,5.17,5.16,5.17,42000.0,5.17,5.17,5.16,5.17,42000.0
2008-04-10 13:05:00,5.16,5.17,5.16,5.16,23800.0,5.16,5.17,5.16,5.16,23800.0
2008-04-10 13:10:00,5.16,5.17,5.16,5.16,49000.0,5.16,5.17,5.16,5.16,49000.0
2008-04-10 13:15:00,5.16,5.17,5.16,5.17,94500.0,5.16,5.17,5.16,5.17,94500.0
2008-04-10 13:20:00,5.17,5.18,5.17,5.17,88200.0,5.17,5.18,5.17,5.17,88200.0
2008-04-10 13:25:00,5.16,5.17,5.16,5.17,110600.0,5.16,5.17,5.16,5.17,110600.0
2008-04-10 13:30:00,5.17,5.17,5.16,5.17,77700.0,5.17,5.17,5.16,5.17,77700.0
2008-04-10 13:35:00,5.17,5.19,5.17,5.19,112000.0,5.17,5.19,5.17,5.19,112000.0
2008-04-10 13:40:00,5.18,5.19,5.18,5.18,32200.0,5.18,5.19,5.18,5.18,32200.0
2008-04-10 13:45:00,5.18,5.2,5.18,5.2,127400.0,5.18,5.2,5.18,5.2,127400.0
2008-04-10 13:50:00,5.2,5.2,5.19,5.19,38500.0,5.2,5.2,5.19,5.19,38500.0
2008-04-10 13:55:00,5.19,5.19,5.18,5.18,41300.0,5.19,5.19,5.18,5.18,41300.0
2008-04-10 14:00:00,5.18,5.18,5.18,5.18,79100.0,5.18,5.18,5.18,5.18,79100.0
2008-04-10 14:05:00,5.18,5.18,5.18,5.18,28000.0,5.18,5.18,5.18,5.18,28000.0
2008-04-10 14:10:00,5.18,5.2,5.18,5.2,72100.0,5.18,5.2,5.18,5.2,72100.0
2008-04-10 14:15:00,5.2,5.2,5.19,5.19,30800.0,5.2,5.2,5.19,5.19,30800.0
2008-04-10 14:20:00,5.19,5.19,5.19,5.19,32900.0,5.19,5.19,5.19,5.19,32900.0
2008-04-10 14:25:00,5.19,5.2,5.19,5.19,35700.0,5.19,5.2,5.19,5.19,35700.0
2008-04-10 14:30:00,5.19,5.19,5.19,5.19,49700.0,5.19,5.19,5.19,5.19,49700.0
2008-04-10 14:35:00,5.19,5.2,5.19,5.19,32900.0,5.19,5.2,5.19,5.19,32900.0
2008-04-10 14:40:00,5.19,5.19,5.19,5.19,24500.0,5.19,5.19,5.19,5.19,24500.0
2008-04-10 14:45:00,5.19,5.2,5.19,5.19,12600.0,5.19,5.2,5.19,5.19,12600.0
2008-04-10 14:50:00,5.19,5.2,5.19,5.2,56000.0,5.19,5.2,5.19,5.2,56000.0
2008-04-10 14:55:00,5.2,5.23,5.2,5.21,95200.0,5.2,5.23,5.2,5.21,95200.0
2008-04-10 15:00:00,5.21,5.22,5.21,5.22,58100.0,5.21,5.22,5.21,5.22,58100.0
2008-04-10 15:05:00,5.22,5.24,5.22,5.23,56700.0,5.22,5.24,5.22,5.23,56700.0
2008-04-10 15:10:00,5.23,5.23,5.23,5.23,137900.0,5.23,5.23,5.23,5.23,137900.0
2008-04-10 15:15:00,5.23,5.24,5.23,5.24,119000.0,5.23,5.24,5.23,5.24,119000.0
2008-04-10 15:20:00,5.24,5.24,5.23,5.23,95200.0,5.24,5.24,5.23,5.23,95200.0
2008-04-10 15:25:00,5.23,5.24,5.23,5.24,112700.0,5.23,5.24,5.23,5.24,112700.0
2008-04-10 15:30:00,5.24,5.24,5.2,5.2,160300.0,5.24,5.24,5.2,5.2,160300.0
2008-04-10 15:35:00,5.2,5.22,5.2,5.22,102900.0,5.2,5.22,5.2,5.22,102900.0
2008-04-10 15:40:00,5.22,5.23,5.21,5.22,121100.0,5.22,5.23,5.21,5.22,121100.0
2008-04-10 15:45:00,5.22,5.22,5.21,5.22,64400.0,5.22,5.22,5.21,5.22,64400.0
2008-04-10 15:50:00,5.22,5.24,5.22,5.23,96600.0,5.22,5.24,5.22,5.23,96600.0
2008-04-10 15:55:00,5.23,5.24,5.22,5.22,175700.0,5.23,5.24,5.22,5.22,175700.0
2008-04-11 09:30:00,5.18,5.18,5.13,5.17,29400.0,5.18,5.18,5.13,5.17,29400.0
2008-04-11 09:35:00,5.17,5.2,5.17,5.19,92400.0,5.17,5.2,5.17,5.19,92400.0
2008-04-11 09:40:00,5.19,5.2,5.18,5.19,47600.0,5.19,5.2,5.18,5.19,47600.0
2008-04-11 09:45:00,5.19,5.2,5.17,5.17,117600.0,5.19,5.2,5.17,5.17,117600.0
2008-04-11 09:50:00,5.17,5.18,5.16,5.17,94500.0,5.17,5.18,5.16,5.17,94500.0
2008-04-11 09:55:00,5.17,5.17,5.17,5.17,100800.0,5.17,5.17,5.17,5.17,100800.0
2008-04-11 10:00:00,5.17,5.17,5.15,5.16,132300.0,5.17,5.17,5.15,5.16,132300.0
2008-04-11 10:05:00,5.16,5.16,5.15,5.15,92400.0,5.16,5.16,5.15,5.15,92400.0
2008-04-11 10:10:00,5.14,5.16,5.14,5.15,68600.0,5.14,5.16,5.14,5.15,68600.0
2008-04-11 10:15:00,5.15,5.16,5.14,5.16,53200.0,5.15,5.16,5.14,5.16,53200.0
2008-04-11 10:20:00,5.16,5.16,5.15,5.16,157500.0,5.16,5.16,5.15,5.16,157500.0
2008-04-11 10:25:00,5.16,5.16,5.15,5.15,49000.0,5.16,5.16,5.15,5.15,49000.0
2008-04-11 10:30:00,5.16,5.17,5.16,5.17,64400.0,5.16,5.17,5.16,5.17,64400.0
2008-04-11 10:35:00,5.17,5.18,5.17,5.17,34300.0,5.17,5.18,5.17,5.17,34300.0
2008-04-11 10:40:00,5.17,5.18,5.17,5.17,60900.0,5.17,5.18,5.17,5.17,60900.0
2008-04-11 10:45:00,5.17,5.2,5.17,5.2,57400.0,5.17,5.2,5.17,5.2,57400.0
2008-04-11 10:50:00,5.2,5.21,5.2,5.21,53200.0,5.2,5.21,5.2,5.21,53200.0
2008-04-11 10:55:00,5.21,5.21,5.21,5.21,65100.0,5.21,5.21,5.21,5.21,65100.0
2008-04-11 11:00:00,5.21,5.21,5.19,5.19,40600.0,5.21,5.21,5.19,5.19,40600.0
2008-04-11 11:05:00,5.19,5.22,5.19,5.22,60200.0,5.19,5.22,5.19,5.22,60200.0
2008-04-11 11:10:00,5.22,5.22,5.19,5.19,74900.0,5.22,5.22,5.19,5.19,74900.0
2008-04-11 11:15:00,5.18,5.18,5.17,5.17,72800.0,5.18,5.18,5.17,5.17,72800.0
2008-04-11 11:20:00,5.17,5.17,5.15,5.16,96600.0,5.17,5.17,5.15,5.16,96600.0
2008-04-11 11:25:00,5.16,5.17,5.16,5.16,70700.0,5.16,5.17,5.16,5.16,70700.0
2008-04-11 11:30:00,5.16,5.16,5.15,5.16,49700.0,5.16,5.16,5.15,5.16,49700.0
2008-04-11 11:35:00,5.16,5.16,5.15,5.15,44800.0,5.16,5.16,5.15,5.15,44800.0
2008-04-11 11:40:00,5.15,5.16,5.15,5.15,77000.0,5.15,5.16,5.15,5.15,77000.0
2008-04-11 11:45:00,5.15,5.16,5.15,5.15,60200.0,5.15,5.16,5.15,5.15,60200.0
2008-04-11 11:50:00,5.15,5.16,5.15,5.16,61600.0,5.15,5.16,5.15,5.16,61600.0
2008-04-11 11:55:00,5.15,5.16,5.15,5.16,56000.0,5.15,5.16,5.15,5.16,56000.0
2008-04-11 12:00:00,5.15,5.16,5.15,5.15,64400.0,5.15,5.16,5.15,5.15,64400.0
2008-04-11 12:05:00,5.15,5.16,5.15,5.16,132300.0,5.15,5.16,5.15,5.16,132300.0
2008-04-11 12:10:00,5.16,5.16,5.16,5.16,107100.0,5.16,5.16,5.16,5.16,107100.0
2008-04-11 12:15:00,5.16,5.16,5.16,5.16,108500.0,5.16,5.16,5.16,5.16,108500.0
2008-04-11 12:20:00,5.16,5.16,5.14,5.14,158200.0,5.16,5.16,5.14,5.14,158200.0
2008-04-11 12:25:00,5.14,5.14,5.11,5.11,53200.0,5.14,5.14,5.11,5.11,53200.0
2008-04-11 12:30:00,5.12,5.13,5.12,5.12,144200.0,5.12,5.13,5.12,5.12,144200.0
2008-04-11 12:35:00,5.12,5.14,5.12,5.14,93800.0,5.12,5.14,5.12,5.14,93800.0
2008-04-11 12:40:00,5.14,5.14,5.13,5.13,13300.0,5.14,5.14,5.13,5.13,13300.0
2008-04-11 12:45:00,5.13,5.15,5.13,5.15,33600.0,5.13,5.15,5.13,5.15,33600.0
2008-04-11 12:50:00,5.14,5.15,5.14,5.15,2800.0,5.14,5.15,5.14,5.15,2800.0
2008-04-11 12:55:00,5.15,5.15,5.14,5.14,7700.0,5.15,5.15,5.14,5.14,7700.0
2008-04-11 13:00:00,5.14,5.15,5.14,5.15,45500.0,5.14,5.15,5.14,5.15,45500.0
2008-04-11 13:05:00,5.15,5.15,5.15,5.15,9800.0,5.15,5.15,5.15,5.15,9800.0
2008-04-11 13:10:00,5.15,5.15,5.15,5.15,7700.0,5.15,5.15,5.15,5.15,7700.0
2008-04-11 13:15:00,5.15,5.16,5.15,5.16,23800.0,5.15,5.16,5.15,5.16,23800.0
2008-04-11 13:20:00,5.16,5.16,5.16,5.16,19600.0,5.16,5.16,5.16,5.16,19600.0
2008-04-11 13:25:00,5.16,5.16,5.16,5.16,23100.0,5.16,5.16,5.16,5.16,23100.0
2008-04-11 13:30:00,5.15,5.16,5.14,5.15,79800.0,5.15,5.16,5.14,5.15,79800.0
2008-04-11 13:35:00,5.15,5.16,5.14,5.15,77000.0,5.15,5.16,5.14,5.15,77000.0
2008-04-11 13:40:00,5.15,5.16,5.15,5.15,38500.0,5.15,5.16,5.15,5.15,38500.0
2008-04-11 13:45:00,5.16,5.16,5.15,5.15,105000.0,5.16,5.16,5.15,5.15,105000.0
2008-04-11 13:50:00,5.15,5.16,5.15,5.15,105000.0,5.15,5.16,5.15,5.15,105000.0
2008-04-11 13:55:00,5.15,5.16,5.15,5.16,46900.0,5.15,5.16,5.15,5.16,46900.0
2008-04-11 14:00:00,5.16,5.16,5.15,5.15,94500.0,5.16,5.16,5.15,5.15,94500.0
2008-04-11 14:05:00,5.15,5.16,5.15,5.15,38500.0,5.15,5.16,5.15,5.15,38500.0
2008-04-11 14:10:00,5.16,5.16,5.13,5.13,160300.0,5.16,5.16,5.13,5.13,160300.0
2008-04-11 14:15:00,5.13,5.14,5.13,5.14,101500.0,5.13,5.14,5.13,5.14,101500.0
2008-04-11 14:20:00,5.14,5.14,5.13,5.13,207900.0,5.14,5.14,5.13,5.13,207900.0
2008-04-11 14:25:00,5.13,5.15,5.12,5.14,150500.0,5.13,5.15,5.12,5.14,150500.0
2008-04-11 14:30:00,5.15,5.15,5.14,5.14,228900.0,5.15,5.15,5.14,5.14,228900.0
2008-04-11 14:35:00,5.15,5.15,5.14,5.14,200200.0,5.15,5.15,5.14,5.14,200200.0
2008-04-11 14:40:00,5.14,5.15,5.14,5.14,123200.0,5.14,5.15,5.14,5.14,123200.0
2008-04-11 14:45:00,5.15,5.15,5.14,5.15,258300.0,5.15,5.15,5.14,5.15,258300.0
2008-04-11 14:50:00,5.15,5.16,5.15,5.16,158900.0,5.15,5.16,5.15,5.16,158900.0
2008-04-11 14:55:00,5.16,5.16,5.15,5.15,107800.0,5.16,5.16,5.15,5.15,107800.0
2008-04-11 15:00:00,5.15,5.15,5.12,5.12,37100.0,5.15,5.15,5.12,5.12,37100.0
2008-04-11 15:05:00,5.12,5.12,5.11,5.11,73500.0,5.12,5.12,5.11,5.11,73500.0
2008-04-11 15:10:00,5.11,5.11,5.08,5.09,101500.0,5.11,5.11,5.08,5.09,101500.0
2008-04-11 15:15:00,5.09,5.12,5.08,5.12,42000.0,5.09,5.12,5.08,5.12,42000.0
2008-04-11 15:20:00,5.11,5.11,5.09,5.09,39200.0,5.11,5.11,5.09,5.09,39200.0
2008-04-11 15:25:00,5.1,5.12,5.1,5.12,56000.0,5.1,5.12,5.1,5.12,56000.0
2008-04-11 15:30:00,5.11,5.11,5.07,5.08,144200.0,5.11,5.11,5.07,5.08,144200.0
2008-04-11 15:35:00,5.07,5.08,5.07,5.07,59500.0,5.07,5.08,5.07,5.07,59500.0
2008-04-11 15:40:00,5.07,5.08,5.02,5.03,545300.0,5.07,5.08,5.02,5.03,545300.0
2008-04-11 15:45:00,5.03,5.04,5.02,5.03,252700.0,5.03,5.04,5.02,5.03,252700.0
2008-04-11 15:50:00,5.03,5.03,5.02,5.03,431200.0,5.03,5.03,5.02,5.03,431200.0
2008-04-11 15:55:00,5.03,5.08,5.03,5.07,239400.0,5.03,5.08,5.03,5.07,239400.0
2008-04-14 09:30:00,5.14,5.18,5.08,5.08,144200.0,5.14,5.18,5.08,5.08,144200.0
2008-04-14 09:35:00,5.08,5.1,5.07,5.09,93100.0,5.08,5.1,5.07,5.09,93100.0
2008-04-14 09:40:00,5.08,5.1,5.08,5.09,109200.0,5.08,5.1,5.08,5.09,109200.0
2008-04-14 09:45:00,5.1,5.13,5.1,5.12,33600.0,5.1,5.13,5.1,5.12,33600.0
2008-04-14 09:50:00,5.12,5.12,5.09,5.1,61600.0,5.12,5.12,5.09,5.1,61600.0
2008-04-14 09:55:00,5.1,5.11,5.08,5.11,45500.0,5.1,5.11,5.08,5.11,45500.0
2008-04-14 10:00:00,5.13,5.18,5.13,5.18,71400.0,5.13,5.18,5.13,5.18,71400.0
2008-04-14 10:05:00,5.17,5.18,5.14,5.14,42000.0,5.17,5.18,5.14,5.14,42000.0
2008-04-14 10:10:00,5.13,5.13,5.1,5.12,34300.0,5.13,5.13,5.1,5.12,34300.0
2008-04-14 10:15:00,5.11,5.11,5.1,5.1,32900.0,5.11,5.11,5.1,5.1,32900.0
2008-04-14 10:20:00,5.1,5.1,5.07,5.07,153300.0,5.1,5.1,5.07,5.07,153300.0
2008-04-14 10:25:00,5.07,5.08,5.06,5.08,32900.0,5.07,5.08,5.06,5.08,32900.0
2008-04-14 10:30:00,5.08,5.11,5.08,5.11,18900.0,5.08,5.11,5.08,5.11,18900.0
2008-04-14 10:35:00,5.13,5.16,5.13,5.16,73500.0,5.13,5.16,5.13,5.16,73500.0
2008-04-14 10:40:00,5.16,5.18,5.13,5.13,98700.0,5.16,5.18,5.13,5.13,98700.0
2008-04-14 10:45:00,5.14,5.14,5.1,5.11,21000.0,5.14,5.14,5.1,5.11,21000.0
2008-04-14 10:50:00,5.1,5.14,5.1,5.14,40600.0,5.1,5.14,5.1,5.14,40600.0
2008-04-14 10:55:00,5.14,5.19,5.14,5.19,41300.0,5.14,5.19,5.14,5.19,41300.0
2008-04-14 11:00:00,5.19,5.2,5.18,5.18,101500.0,5.19,5.2,5.18,5.18,101500.0
2008-04-14 11:05:00,5.18,5.19,5.18,5.19,734300.0,5.18,5.19,5.18,5.19,734300.0
2008-04-14 11:10:00,5.19,5.19,5.16,5.16,34300.0,5.19,5.19,5.16,5.16,34300.0
2008-04-14 11:15:00,5.16,5.16,5.12,5.12,46200.0,5.16,5.16,5.12,5.12,46200.0
2008-04-14 11:20:00,5.12,5.12,5.1,5.12,49700.0,5.12,5.12,5.1,5.12,49700.0
2008-04-14 11:25:00,5.12,5.12,5.1,5.1,152600.0,5.12,5.12,5.1,5.1,152600.0
2008-04-14 11:30:00,5.1,5.11,5.09,5.1,45500.0,5.1,5.11,5.09,5.1,45500.0
2008-04-14 11:35:00,5.11,5.15,5.11,5.15,32900.0,5.11,5.15,5.11,5.15,32900.0
2008-04-14 11:40:00,5.16,5.17,5.13,5.15,95900.0,5.16,5.17,5.13,5.15,95900.0
2008-04-14 11:45:00,5.15,5.16,5.15,5.16,60900.0,5.15,5.16,5.15,5.16,60900.0
2008-04-14 11:50:00,5.15,5.16,5.13,5.14,59500.0,5.15,5.16,5.13,5.14,59500.0
2008-04-14 11:55:00,5.14,5.16,5.14,5.16,47600.0,5.14,5.16,5.14,5.16,47600.0
2008-04-14 12:00:00,5.16,5.16,5.14,5.15,37800.0,5.16,5.16,5.14,5.15,37800.0
2008-04-14 12:05:00,5.15,5.15,5.13,5.14,52500.0,5.15,5.15,5.13,5.14,52500.0
2008-04-14 12:10:00,5.13,5.14,5.13,5.14,10500.0,5.13,5.14,5.13,5.14,10500.0
2008-04-14 12:15:00,5.13,5.13,5.12,5.13,48300.0,5.13,5.13,5.12,5.13,48300.0
2008-04-14 12:20:00,5.13,5.14,5.13,5.13,128800.0,5.13,5.14,5.13,5.13,128800.0
2008-04-14 12:25:00,5.14,5.15,5.13,5.15,94500.0,5.14,5.15,5.13,5.15,94500.0
2008-04-14 12:30:00,5.15,5.15,5.14,5.14,79100.0,5.15,5.15,5.14,5.14,79100.0
2008-04-14 12:35:00,5.14,5.14,5.14,5.14,35700.0,5.14,5.14,5.14,5.14,35700.0
2008-04-14 12:40:00,5.14,5.15,5.14,5.15,39200.0,5.14,5.15,5.14,5.15,39200.0
2008-04-14 12:45:00,5.15,5.15,5.14,5.15,44800.0,5.15,5.15,5.14,5.15,44800.0
2008-04-14 12:50:00,5.15,5.16,5.14,5.15,62300.0,5.15,5.16,5.14,5.15,62300.0
2008-04-14 12:55:00,5.15,5.16,5.15,5.16,18900.0,5.15,5.16,5.15,5.16,18900.0
2008-04-14 13:00:00,5.16,5.16,5.14,5.15,57400.0,5.16,5.16,5.14,5.15,57400.0
2008-04-14 13:05:00,5.15,5.15,5.15,5.15,25900.0,5.15,5.15,5.15,5.15,25900.0
2008-04-14 13:10:00,5.15,5.16,5.14,5.16,75600.0,5.15,5.16,5.14,5.16,75600.0
2008-04-14 13:15:00,5.16,5.16,5.14,5.16,24500.0,5.16,5.16,5.14,5.16,24500.0
2008-04-14 13:20:00,5.15,5.17,5.15,5.17,25200.0,5.15,5.17,5.15,5.17,25200.0
2008-04-14 13:25:00,5.17,5.17,5.14,5.15,156800.0,5.17,5.17,5.14,5.15,156800.0
2008-04-14 13:30:00,5.15,5.17,5.15,5.15,52500.0,5.15,5.17,5.15,5.15,52500.0
2008-04-14 13:35:00,5.16,5.16,5.16,5.16,16800.0,5.16,5.16,5.16,5.16,16800.0
2008-04-14 13:40:00,5.16,5.16,5.16,5.16,26600.0,5.16,5.16,5.16,5.16,26600.0
2008-04-14 13:45:00,5.15,5.15,5.14,5.15,20300.0,5.15,5.15,5.14,5.15,20300.0
2008-04-14 13:50:00,5.15,5.15,5.14,5.15,966700.0,5.15,5.15,5.14,5.15,966700.0
2008-04-14 13:55:00,5.15,5.16,5.15,5.16,53900.0,5.15,5.16,5.15,5.16,53900.0
2008-04-14 14:00:00,5.16,5.16,5.16,5.16,92400.0,5.16,5.16,5.16,5.16,92400.0
2008-04-14 14:05:00,5.16,5.16,5.15,5.15,33600.0,5.16,5.16,5.15,5.15,33600.0
2008-04-14 14:10:00,5.15,5.15,5.14,5.15,41300.0,5.15,5.15,5.14,5.15,41300.0
2008-04-14 14:15:00,5.15,5.15,5.14,5.14,28700.0,5.15,5.15,5.14,5.14,28700.0
2008-04-14 14:20:00,5.15,5.16,5.15,5.16,28000.0,5.15,5.16,5.15,5.16,28000.0
2008-04-14 14:25:00,5.15,5.16,5.14,5.14,60200.0,5.15,5.16,5.14,5.14,60200.0
2008-04-14 14:30:00,5.14,5.14,5.14,5.14,56000.0,5.14,5.14,5.14,5.14,56000.0
2008-04-14 14:35:00,5.14,5.14,5.13,5.14,29400.0,5.14,5.14,5.13,5.14,29400.0
2008-04-14 14:40:00,5.14,5.14,5.14,5.14,53900.0,5.14,5.14,5.14,5.14,53900.0
2008-04-14 14:45:00,5.14,5.15,5.14,5.15,28000.0,5.14,5.15,5.14,5.15,28000.0
2008-04-14 14:50:00,5.14,5.14,5.12,5.12,21700.0,5.14,5.14,5.12,5.12,21700.0
2008-04-14 14:55:00,5.12,5.12,5.12,5.12,36400.0,5.12,5.12,5.12,5.12,36400.0
2008-04-14 15:00:00,5.12,5.12,5.12,5.12,14700.0,5.12,5.12,5.12,5.12,14700.0
2008-04-14 15:05:00,5.12,5.12,5.11,5.11,34300.0,5.12,5.12,5.11,5.11,34300.0
2008-04-14 15:10:00,5.11,5.11,5.1,5.1,42700.0,5.11,5.11,5.1,5.1,42700.0
2008-04-14 15:15:00,5.1,5.11,5.1,5.11,38500.0,5.1,5.11,5.1,5.11,38500.0
2008-04-14 15:20:00,5.11,5.13,5.11,5.13,93800.0,5.11,5.13,5.11,5.13,93800.0
2008-04-14 15:25:00,5.13,5.15,5.13,5.13,93100.0,5.13,5.15,5.13,5.13,93100.0
2008-04-14 15:30:00,5.12,5.13,5.1,5.1,51800.0,5.12,5.13,5.1,5.1,51800.0
2008-04-14 15:35:00,5.1,5.1,5.1,5.1,59500.0,5.1,5.1,5.1,5.1,59500.0
2008-04-14 15:40:00,5.1,5.11,5.09,5.11,114100.0,5.1,5.11,5.09,5.11,114100.0
2008-04-14 15:45:00,5.11,5.13,5.11,5.13,46200.0,5.11,5.13,5.11,5.13,46200.0
2008-04-14 15:50:00,5.13,5.13,5.1,5.12,179900.0,5.13,5.13,5.1,5.12,179900.0
2008-04-14 15:55:00,5.12,5.12,5.11,5.12,210700.0,5.12,5.12,5.11,5.12,210700.0
2008-04-15 09:30:00,5.14,5.15,5.13,5.15,98000.0,5.14,5.15,5.13,5.15,98000.0
2008-04-15 09:35:00,5.15,5.19,5.14,5.18,122500.0,5.15,5.19,5.14,5.18,122500.0
2008-04-15 09:40:00,5.17,5.18,5.13,5.14,51100.0,5.17,5.18,5.13,5.14,51100.0
2008-04-15 09:45:00,5.14,5.15,5.13,5.15,49700.0,5.14,5.15,5.13,5.15,49700.0
2008-04-15 09:50:00,5.14,5.16,5.14,5.16,32900.0,5.14,5.16,5.14,5.16,32900.0
2008-04-15 09:55:00,5.16,5.16,5.13,5.14,29400.0,5.16,5.16,5.13,5.14,29400.0
2008-04-15 10:00:00,5.14,5.14,5.13,5.14,85400.0,5.14,5.14,5.13,5.14,85400.0
2008-04-15 10:05:00,5.14,5.14,5.11,5.11,74900.0,5.14,5.14,5.11,5.11,74900.0
2008-04-15 10:10:00,5.11,5.12,5.11,5.12,238000.0,5.11,5.12,5.11,5.12,238000.0
2008-04-15 10:15:00,5.12,5.13,5.12,5.13,98700.0,5.12,5.13,5.12,5.13,98700.0
2008-04-15 10:20:00,5.13,5.13,5.13,5.13,61600.0,5.13,5.13,5.13,5.13,61600.0
2008-04-15 10:25:00,5.13,5.15,5.13,5.14,127400.0,5.13,5.15,5.13,5.14,127400.0
2008-04-15 10:30:00,5.14,5.14,5.13,5.13,88200.0,5.14,5.14,5.13,5.13,88200.0
2008-04-15 10:35:00,5.13,5.15,5.13,5.14,170100.0,5.13,5.15,5.13,5.14,170100.0
2008-04-15 10:40:00,5.14,5.14,5.13,5.14,76300.0,5.14,5.14,5.13,5.14,76300.0
2008-04-15 10:45:00,5.14,5.15,5.14,5.14,33600.0,5.14,5.15,5.14,5.14,33600.0
2008-04-15 10:50:00,5.14,5.14,5.13,5.13,63700.0,5.14,5.14,5.13,5.13,63700.0
2008-04-15 10:55:00,5.13,5.13,5.12,5.12,105000.0,5.13,5.13,5.12,5.12,105000.0
2008-04-15 11:00:00,5.12,5.12,5.11,5.11,42700.0,5.12,5.12,5.11,5.11,42700.0
2008-04-15 11:05:00,5.11,5.11,5.09,5.1,40600.0,5.11,5.11,5.09,5.1,40600.0
2008-04-15 11:10:00,5.1,5.1,5.09,5.1,63000.0,5.1,5.1,5.09,5.1,63000.0
2008-04-15 11:15:00,5.1,5.1,5.09,5.09,36400.0,5.1,5.1,5.09,5.09,36400.0
2008-04-15 11:20:00,5.1,5.1,5.09,5.09,30800.0,5.1,5.1,5.09,5.09,30800.0
2008-04-15 11:25:00,5.09,5.1,5.08,5.09,53900.0,5.09,5.1,5.08,5.09,53900.0
2008-04-15 11:30:00,5.1,5.1,5.09,5.1,25900.0,5.1,5.1,5.09,5.1,25900.0
2008-04-15 11:35:00,5.1,5.11,5.1,5.11,17500.0,5.1,5.11,5.1,5.11,17500.0
2008-04-15 11:40:00,5.11,5.11,5.09,5.09,69300.0,5.11,5.11,5.09,5.09,69300.0
2008-04-15 11:45:00,5.09,5.1,5.09,5.09,34300.0,5.09,5.1,5.09,5.09,34300.0
2008-04-15 11:50:00,5.09,5.1,5.09,5.1,14700.0,5.09,5.1,5.09,5.1,14700.0
2008-04-15 11:55:00,5.1,5.13,5.1,5.13,102900.0,5.1,5.13,5.1,5.13,102900.0
2008-04-15 12:00:00,5.12,5.15,5.12,5.14,36400.0,5.12,5.15,5.12,5.14,36400.0
2008-04-15 12:05:00,5.14,5.15,5.12,5.12,51800.0,5.14,5.15,5.12,5.12,51800.0
2008-04-15 12:10:00,5.12,5.12,5.11,5.11,41300.0,5.12,5.12,5.11,5.11,41300.0
2008-04-15 12:15:00,5.11,5.12,5.11,5.12,78400.0,5.11,5.12,5.11,5.12,78400.0
2008-04-15 12:20:00,5.12,5.12,5.11,5.12,34300.0,5.12,5.12,5.11,5.12,34300.0
2008-04-15 12:25:00,5.12,5.12,5.11,5.12,17500.0,5.12,5.12,5.11,5.12,17500.0
2008-04-15 12:30:00,5.13,5.14,5.13,5.14,28000.0,5.13,5.14,5.13,5.14,28000.0
2008-04-15 12:35:00,5.14,5.14,5.14,5.14,21700.0,5.14,5.14,5.14,5.14,21700.0
2008-04-15 12:40:00,5.14,5.14,5.14,5.14,16100.0,5.14,5.14,5.14,5.14,16100.0
2008-04-15 12:45:00,5.14,5.14,5.14,5.14,17500.0,5.14,5.14,5.14,5.14,17500.0
2008-04-15 12:50:00,5.14,5.14,5.14,5.14,50400.0,5.14,5.14,5.14,5.14,50400.0
2008-04-15 12:55:00,5.14,5.15,5.14,5.14,20300.0,5.14,5.15,5.14,5.14,20300.0
2008-04-15 13:00:00,5.14,5.15,5.14,5.15,74900.0,5.14,5.15,5.14,5.15,74900.0
2008-04-15 13:05:00,5.15,5.15,5.15,5.15,18900.0,5.15,5.15,5.15,5.15,18900.0
2008-04-15 13:10:00,5.15,5.15,5.15,5.15,38500.0,5.15,5.15,5.15,5.15,38500.0
2008-04-15 13:15:00,5.15,5.16,5.15,5.15,59500.0,5.15,5.16,5.15,5.15,59500.0
2008-04-15 13:20:00,5.16,5.16,5.15,5.15,190400.0,5.16,5.16,5.15,5.15,190400.0
2008-04-15 13:25:00,5.16,5.17,5.15,5.16,146300.0,5.16,5.17,5.15,5.16,146300.0
2008-04-15 13:30:00,5.16,5.16,5.15,5.16,204400.0,5.16,5.16,5.15,5.16,204400.0
2008-04-15 13:35:00,5.16,5.16,5.13,5.14,144200.0,5.16,5.16,5.13,5.14,144200.0
2008-04-15 13:40:00,5.14,5.15,5.14,5.15,14000.0,5.14,5.15,5.14,5.15,14000.0
2008-04-15 13:45:00,5.15,5.17,5.15,5.16,142800.0,5.15,5.17,5.15,5.16,142800.0
2008-04-15 13:50:00,5.16,5.17,5.16,5.17,85400.0,5.16,5.17,5.16,5.17,85400.0
2008-04-15 13:55:00,5.17,5.18,5.15,5.16,68600.0,5.17,5.18,5.15,5.16,68600.0
2008-04-15 14:00:00,5.16,5.17,5.16,5.16,68600.0,5.16,5.17,5.16,5.16,68600.0
2008-04-15 14:05:00,5.16,5.17,5.14,5.14,187600.0,5.16,5.17,5.14,5.14,187600.0
2008-04-15 14:10:00,5.15,5.16,5.15,5.16,28700.0,5.15,5.16,5.15,5.16,28700.0
2008-04-15 14:15:00,5.16,5.17,5.16,5.17,95900.0,5.16,5.17,5.16,5.17,95900.0
2008-04-15 14:20:00,5.17,5.18,5.17,5.18,86100.0,5.17,5.18,5.17,5.18,86100.0
2008-04-15 14:25:00,5.18,5.19,5.16,5.17,70700.0,5.18,5.19,5.16,5.17,70700.0
2008-04-15 14:30:00,5.17,5.18,5.17,5.18,30800.0,5.17,5.18,5.17,5.18,30800.0
2008-04-15 14:35:00,5.18,5.18,5.16,5.17,61600.0,5.18,5.18,5.16,5.17,61600.0
2008-04-15 14:40:00,5.17,5.18,5.15,5.15,70000.0,5.17,5.18,5.15,5.15,70000.0
2008-04-15 14:45:00,5.16,5.16,5.14,5.15,86800.0,5.16,5.16,5.14,5.15,86800.0
2008-04-15 14:50:00,5.15,5.15,5.14,5.14,18900.0,5.15,5.15,5.14,5.14,18900.0
2008-04-15 14:55:00,5.14,5.15,5.14,5.15,27300.0,5.14,5.15,5.14,5.15,27300.0
2008-04-15 15:00:00,5.15,5.16,5.14,5.16,32900.0,5.15,5.16,5.14,5.16,32900.0
2008-04-15 15:05:00,5.15,5.16,5.15,5.16,28700.0,5.15,5.16,5.15,5.16,28700.0
2008-04-15 15:10:00,5.16,5.17,5.16,5.16,42700.0,5.16,5.17,5.16,5.16,42700.0
2008-04-15 15:15:00,5.17,5.17,5.16,5.17,26600.0,5.17,5.17,5.16,5.17,26600.0
2008-04-15 15:20:00,5.17,5.17,5.16,5.16,109200.0,5.17,5.17,5.16,5.16,109200.0
2008-04-15 15:25:00,5.16,5.16,5.16,5.16,86100.0,5.16,5.16,5.16,5.16,86100.0
2008-04-15 15:30:00,5.16,5.18,5.16,5.18,39200.0,5.16,5.18,5.16,5.18,39200.0
2008-04-15 15:35:00,5.17,5.18,5.17,5.18,46900.0,5.17,5.18,5.17,5.18,46900.0
2008-04-15 15:40:00,5.18,5.18,5.17,5.17,32900.0,5.18,5.18,5.17,5.17,32900.0
2008-04-15 15:45:00,5.17,5.17,5.17,5.17,37800.0,5.17,5.17,5.17,5.17,37800.0
2008-04-15 15:50:00,5.17,5.19,5.16,5.19,245700.0,5.17,5.19,5.16,5.19,245700.0
2008-04-15 15:55:00,5.19,5.21,5.19,5.21,245700.0,5.19,5.21,5.19,5.21,245700.0
2008-04-16 09:30:00,5.26,5.3,5.24,5.3,98000.0,5.26,5.3,5.24,5.3,98000.0
2008-04-16 09:35:00,5.29,5.31,5.23,5.23,79100.0,5.29,5.31,5.23,5.23,79100.0
2008-04-16 09:40:00,5.23,5.24,5.22,5.22,46900.0,5.23,5.24,5.22,5.22,46900.0
2008-04-16 09:45:00,5.22,5.28,5.22,5.28,50400.0,5.22,5.28,5.22,5.28,50400.0
2008-04-16 09:50:00,5.27,5.31,5.27,5.31,154000.0,5.27,5.31,5.27,5.31,154000.0
2008-04-16 09:55:00,5.3,5.36,5.3,5.34,147700.0,5.3,5.36,5.3,5.34,147700.0
2008-04-16 10:00:00,5.34,5.36,5.34,5.35,100100.0,5.34,5.36,5.34,5.35,100100.0
2008-04-16 10:05:00,5.36,5.36,5.34,5.34,93800.0,5.36,5.36,5.34,5.34,93800.0
2008-04-16 10:10:00,5.34,5.35,5.34,5.34,56700.0,5.34,5.35,5.34,5.34,56700.0
2008-04-16 10:15:00,5.34,5.34,5.33,5.34,85400.0,5.34,5.34,5.33,5.34,85400.0
2008-04-16 10:20:00,5.34,5.38,5.34,5.37,174300.0,5.34,5.38,5.34,5.37,174300.0
2008-04-16 10:25:00,5.37,5.39,5.35,5.38,354200.0,5.37,5.39,5.35,5.38,354200.0
2008-04-16 10:30:00,5.38,5.45,5.38,5.42,722400.0,5.38,5.45,5.38,5.42,722400.0
2008-04-16 10:35:00,5.41,5.43,5.38,5.43,210000.0,5.41,5.43,5.38,5.43,210000.0
2008-04-16 10:40:00,5.43,5.43,5.39,5.42,144200.0,5.43,5.43,5.39,5.42,144200.0
2008-04-16 10:45:00,5.42,5.43,5.4,5.43,223300.0,5.42,5.43,5.4,5.43,223300.0
2008-04-16 10:50:00,5.43,5.43,5.41,5.41,73500.0,5.43,5.43,5.41,5.41,73500.0
2008-04-16 10:55:00,5.41,5.42,5.39,5.41,147000.0,5.41,5.42,5.39,5.41,147000.0
2008-04-16 11:00:00,5.42,5.43,5.41,5.42,84700.0,5.42,5.43,5.41,5.42,84700.0
2008-04-16 11:05:00,5.42,5.43,5.41,5.42,35000.0,5.42,5.43,5.41,5.42,35000.0
2008-04-16 11:10:00,5.41,5.42,5.41,5.42,79100.0,5.41,5.42,5.41,5.42,79100.0
2008-04-16 11:15:00,5.42,5.44,5.41,5.44,107100.0,5.42,5.44,5.41,5.44,107100.0
2008-04-16 11:20:00,5.44,5.44,5.43,5.43,140000.0,5.44,5.44,5.43,5.43,140000.0
2008-04-16 11:25:00,5.43,5.43,5.42,5.42,47600.0,5.43,5.43,5.42,5.42,47600.0
2008-04-16 11:30:00,5.42,5.43,5.42,5.42,72100.0,5.42,5.43,5.42,5.42,72100.0
2008-04-16 11:35:00,5.42,5.43,5.42,5.42,93100.0,5.42,5.43,5.42,5.42,93100.0
2008-04-16 11:40:00,5.42,5.43,5.42,5.42,87500.0,5.42,5.43,5.42,5.42,87500.0
2008-04-16 11:45:00,5.42,5.42,5.4,5.41,114100.0,5.42,5.42,5.4,5.41,114100.0
2008-04-16 11:50:00,5.41,5.41,5.4,5.41,15400.0,5.41,5.41,5.4,5.41,15400.0
2008-04-16 11:55:00,5.41,5.41,5.4,5.4,83300.0,5.41,5.41,5.4,5.4,83300.0
2008-04-16 12:00:00,5.4,5.41,5.4,5.4,101500.0,5.4,5.41,5.4,5.4,101500.0
2008-04-16 12:05:00,5.4,5.4,5.39,5.39,53900.0,5.4,5.4,5.39,5.39,53900.0
2008-04-16 12:10:00,5.39,5.4,5.39,5.4,61600.0,5.39,5.4,5.39,5.4,61600.0
2008-04-16 12:15:00,5.4,5.41,5.39,5.4,93800.0,5.4,5.41,5.39,5.4,93800.0
2008-04-16 12:20:00,5.4,5.41,5.4,5.41,65100.0,5.4,5.41,5.4,5.41,65100.0
2008-04-16 12:25:00,5.41,5.43,5.41,5.43,55300.0,5.41,5.43,5.41,5.43,55300.0
2008-04-16 12:30:00,5.43,5.43,5.42,5.42,42700.0,5.43,5.43,5.42,5.42,42700.0
2008-04-16 12:35:00,5.42,5.42,5.42,5.42,37100.0,5.42,5.42,5.42,5.42,37100.0
2008-04-16 12:40:00,5.42,5.43,5.42,5.42,156100.0,5.42,5.43,5.42,5.42,156100.0
2008-04-16 12:45:00,5.42,5.44,5.42,5.42,319200.0,5.42,5.44,5.42,5.42,319200.0
2008-04-16 12:50:00,5.42,5.42,5.39,5.4,78400.0,5.42,5.42,5.39,5.4,78400.0
2008-04-16 12:55:00,5.4,5.4,5.4,5.4,42000.0,5.4,5.4,5.4,5.4,42000.0
2008-04-16 13:00:00,5.4,5.41,5.4,5.4,71400.0,5.4,5.41,5.4,5.4,71400.0
2008-04-16 13:05:00,5.41,5.44,5.4,5.44,1596000.0,5.41,5.44,5.4,5.44,1596000.0
2008-04-16 13:10:00,5.44,5.44,5.43,5.43,129500.0,5.44,5.44,5.43,5.43,129500.0
2008-04-16 13:15:00,5.43,5.43,5.42,5.43,60900.0,5.43,5.43,5.42,5.43,60900.0
2008-04-16 13:20:00,5.44,5.44,5.43,5.43,9800.0,5.44,5.44,5.43,5.43,9800.0
2008-04-16 13:25:00,5.43,5.44,5.43,5.44,207200.0,5.43,5.44,5.43,5.44,207200.0
2008-04-16 13:30:00,5.44,5.45,5.44,5.45,119700.0,5.44,5.45,5.44,5.45,119700.0
2008-04-16 13:35:00,5.45,5.46,5.44,5.45,1092700.0,5.45,5.46,5.44,5.45,1092700.0
2008-04-16 13:40:00,5.45,5.47,5.45,5.47,184100.0,5.45,5.47,5.45,5.47,184100.0
2008-04-16 13:45:00,5.47,5.49,5.47,5.47,100100.0,5.47,5.49,5.47,5.47,100100.0
2008-04-16 13:50:00,5.48,5.48,5.47,5.47,158900.0,5.48,5.48,5.47,5.47,158900.0
2008-04-16 13:55:00,5.48,5.48,5.47,5.47,80500.0,5.48,5.48,5.47,5.47,80500.0
2008-04-16 14:00:00,5.47,5.48,5.43,5.46,270900.0,5.47,5.48,5.43,5.46,270900.0
2008-04-16 14:05:00,5.46,5.49,5.46,5.49,154700.0,5.46,5.49,5.46,5.49,154700.0
2008-04-16 14:10:00,5.49,5.5,5.49,5.49,114100.0,5.49,5.5,5.49,5.49,114100.0
2008-04-16 14:15:00,5.48,5.51,5.48,5.51,207200.0,5.48,5.51,5.48,5.51,207200.0
2008-04-16 14:20:00,5.51,5.52,5.5,5.51,350000.0,5.51,5.52,5.5,5.51,350000.0
2008-04-16 14:25:00,5.51,5.55,5.5,5.54,245700.0,5.51,5.55,5.5,5.54,245700.0
2008-04-16 14:30:00,5.54,5.55,5.53,5.55,322000.0,5.54,5.55,5.53,5.55,322000.0
2008-04-16 14:35:00,5.55,5.57,5.55,5.57,352800.0,5.55,5.57,5.55,5.57,352800.0
2008-04-16 14:40:00,5.57,5.59,5.54,5.54,547400.0,5.57,5.59,5.54,5.54,547400.0
2008-04-16 14:45:00,5.54,5.55,5.5,5.51,154000.0,5.54,5.55,5.5,5.51,154000.0
2008-04-16 14:50:00,5.51,5.54,5.51,5.54,256200.0,5.51,5.54,5.51,5.54,256200.0
2008-04-16 14:55:00,5.54,5.55,5.54,5.55,212800.0,5.54,5.55,5.54,5.55,212800.0
2008-04-16 15:00:00,5.55,5.56,5.54,5.56,214200.0,5.55,5.56,5.54,5.56,214200.0
2008-04-16 15:05:00,5.56,5.56,5.55,5.56,83300.0,5.56,5.56,5.55,5.56,83300.0
2008-04-16 15:10:00,5.56,5.56,5.55,5.55,100100.0,5.56,5.56,5.55,5.55,100100.0
2008-04-16 15:15:00,5.56,5.57,5.55,5.57,144900.0,5.56,5.57,5.55,5.57,144900.0
2008-04-16 15:20:00,5.57,5.57,5.54,5.54,137200.0,5.57,5.57,5.54,5.54,137200.0
2008-04-16 15:25:00,5.54,5.54,5.5,5.53,317100.0,5.54,5.54,5.5,5.53,317100.0
2008-04-16 15:30:00,5.53,5.53,5.47,5.49,439600.0,5.53,5.53,5.47,5.49,439600.0
2008-04-16 15:35:00,5.49,5.53,5.49,5.53,92400.0,5.49,5.53,5.49,5.53,92400.0
2008-04-16 15:40:00,5.53,5.53,5.49,5.53,225400.0,5.53,5.53,5.49,5.53,225400.0
2008-04-16 15:45:00,5.53,5.54,5.51,5.54,195300.0,5.53,5.54,5.51,5.54,195300.0
2008-04-16 15:50:00,5.54,5.57,5.52,5.54,242200.0,5.54,5.57,5.52,5.54,242200.0
2008-04-16 15:55:00,5.54,5.57,5.54,5.56,507500.0,5.54,5.57,5.54,5.56,507500.0
2008-04-17 09:30:00,5.56,5.56,5.51,5.51,228200.0,5.56,5.56,5.51,5.51,228200.0
2008-04-17 09:35:00,5.52,5.53,5.49,5.49,208600.0,5.52,5.53,5.49,5.49,208600.0
2008-04-17 09:40:00,5.49,5.57,5.49,5.57,196700.0,5.49,5.57,5.49,5.57,196700.0
2008-04-17 09:45:00,5.58,5.66,5.58,5.65,404600.0,5.58,5.66,5.58,5.65,404600.0
2008-04-17 09:50:00,5.65,5.7,5.63,5.7,399700.0,5.65,5.7,5.63,5.7,399700.0
2008-04-17 09:55:00,5.7,5.71,5.69,5.7,284200.0,5.7,5.71,5.69,5.7,284200.0
2008-04-17 10:00:00,5.7,5.7,5.66,5.67,203700.0,5.7,5.7,5.66,5.67,203700.0
2008-04-17 10:05:00,5.66,5.71,5.65,5.7,408100.0,5.66,5.71,5.65,5.7,408100.0
2008-04-17 10:10:00,5.7,5.74,5.7,5.73,933800.0,5.7,5.74,5.7,5.73,933800.0
2008-04-17 10:15:00,5.73,5.75,5.72,5.74,366800.0,5.73,5.75,5.72,5.74,366800.0
2008-04-17 10:20:00,5.74,5.75,5.71,5.71,245000.0,5.74,5.75,5.71,5.71,245000.0
2008-04-17 10:25:00,5.71,5.72,5.69,5.69,105000.0,5.71,5.72,5.69,5.69,105000.0
2008-04-17 10:30:00,5.69,5.71,5.69,5.71,118300.0,5.69,5.71,5.69,5.71,118300.0
2008-04-17 10:35:00,5.71,5.73,5.71,5.73,141400.0,5.71,5.73,5.71,5.73,141400.0
2008-04-17 10:40:00,5.73,5.78,5.73,5.76,280700.0,5.73,5.78,5.73,5.76,280700.0
2008-04-17 10:45:00,5.76,5.77,5.76,5.77,242900.0,5.76,5.77,5.76,5.77,242900.0
2008-04-17 10:50:00,5.77,5.78,5.76,5.76,215600.0,5.77,5.78,5.76,5.76,215600.0
2008-04-17 10:55:00,5.76,5.78,5.76,5.78,431200.0,5.76,5.78,5.76,5.78,431200.0
2008-04-17 11:00:00,5.78,5.79,5.76,5.76,298900.0,5.78,5.79,5.76,5.76,298900.0
2008-04-17 11:05:00,5.76,5.76,5.7,5.72,275800.0,5.76,5.76,5.7,5.72,275800.0
2008-04-17 11:10:00,5.72,5.73,5.71,5.73,198800.0,5.72,5.73,5.71,5.73,198800.0
2008-04-17 11:15:00,5.73,5.73,5.68,5.68,164500.0,5.73,5.73,5.68,5.68,164500.0
2008-04-17 11:20:00,5.68,5.69,5.65,5.67,231000.0,5.68,5.69,5.65,5.67,231000.0
2008-04-17 11:25:00,5.67,5.7,5.67,5.7,229600.0,5.67,5.7,5.67,5.7,229600.0
2008-04-17 11:30:00,5.7,5.71,5.69,5.7,126700.0,5.7,5.71,5.69,5.7,126700.0
2008-04-17 11:35:00,5.7,5.71,5.7,5.71,74200.0,5.7,5.71,5.7,5.71,74200.0
2008-04-17 11:40:00,5.71,5.71,5.71,5.71,95200.0,5.71,5.71,5.71,5.71,95200.0
2008-04-17 11:45:00,5.71,5.73,5.71,5.73,133700.0,5.71,5.73,5.71,5.73,133700.0
2008-04-17 11:50:00,5.73,5.76,5.73,5.75,394800.0,5.73,5.76,5.73,5.75,394800.0
2008-04-17 11:55:00,5.75,5.76,5.72,5.75,325500.0,5.75,5.76,5.72,5.75,325500.0
2008-04-17 12:00:00,5.75,5.76,5.74,5.76,156800.0,5.75,5.76,5.74,5.76,156800.0
2008-04-17 12:05:00,5.76,5.76,5.75,5.75,78400.0,5.76,5.76,5.75,5.75,78400.0
2008-04-17 12:10:00,5.75,5.75,5.72,5.73,133700.0,5.75,5.75,5.72,5.73,133700.0
2008-04-17 12:15:00,5.73,5.75,5.73,5.74,123900.0,5.73,5.75,5.73,5.74,123900.0
2008-04-17 12:20:00,5.74,5.75,5.73,5.73,122500.0,5.74,5.75,5.73,5.73,122500.0
2008-04-17 12:25:00,5.74,5.74,5.72,5.73,143500.0,5.74,5.74,5.72,5.73,143500.0
2008-04-17 12:30:00,5.73,5.73,5.72,5.72,94500.0,5.73,5.73,5.72,5.72,94500.0
2008-04-17 12:35:00,5.72,5.73,5.71,5.73,77000.0,5.72,5.73,5.71,5.73,77000.0
2008-04-17 12:40:00,5.73,5.75,5.72,5.75,137200.0,5.73,5.75,5.72,5.75,137200.0
2008-04-17 12:45:00,5.75,5.75,5.71,5.75,160300.0,5.75,5.75,5.71,5.75,160300.0
2008-04-17 12:50:00,5.75,5.77,5.74,5.75,212800.0,5.75,5.77,5.74,5.75,212800.0
2008-04-17 12:55:00,5.76,5.78,5.76,5.77,178500.0,5.76,5.78,5.76,5.77,178500.0
2008-04-17 13:00:00,5.77,5.78,5.77,5.77,84000.0,5.77,5.78,5.77,5.77,84000.0
2008-04-17 13:05:00,5.77,5.78,5.76,5.78,704200.0,5.77,5.78,5.76,5.78,704200.0
2008-04-17 13:10:00,5.78,5.78,5.76,5.76,226800.0,5.78,5.78,5.76,5.76,226800.0
2008-04-17 13:15:00,5.76,5.77,5.74,5.77,151200.0,5.76,5.77,5.74,5.77,151200.0
2008-04-17 13:20:00,5.77,5.77,5.76,5.77,183400.0,5.77,5.77,5.76,5.77,183400.0
2008-04-17 13:25:00,5.77,5.78,5.77,5.77,142800.0,5.77,5.78,5.77,5.77,142800.0
2008-04-17 13:30:00,5.78,5.79,5.78,5.78,172900.0,5.78,5.79,5.78,5.78,172900.0
2008-04-17 13:35:00,5.78,5.8,5.78,5.79,212100.0,5.78,5.8,5.78,5.79,212100.0
2008-04-17 13:40:00,5.79,5.8,5.79,5.8,127400.0,5.79,5.8,5.79,5.8,127400.0
2008-04-17 13:45:00,5.8,5.81,5.79,5.8,236600.0,5.8,5.81,5.79,5.8,236600.0
2008-04-17 13:50:00,5.8,5.82,5.8,5.81,242900.0,5.8,5.82,5.8,5.81,242900.0
2008-04-17 13:55:00,5.81,5.82,5.81,5.82,212800.0,5.81,5.82,5.81,5.82,212800.0
2008-04-17 14:00:00,5.82,5.84,5.82,5.84,311500.0,5.82,5.84,5.82,5.84,311500.0
2008-04-17 14:05:00,5.84,5.84,5.81,5.81,188300.0,5.84,5.84,5.81,5.81,188300.0
2008-04-17 14:10:00,5.82,5.82,5.78,5.82,246400.0,5.82,5.82,5.78,5.82,246400.0
2008-04-17 14:15:00,5.82,5.83,5.78,5.79,232400.0,5.82,5.83,5.78,5.79,232400.0
2008-04-17 14:20:00,5.79,5.8,5.77,5.78,688100.0,5.79,5.8,5.77,5.78,688100.0
2008-04-17 14:25:00,5.79,5.79,5.77,5.78,681800.0,5.79,5.79,5.77,5.78,681800.0
2008-04-17 14:30:00,5.78,5.81,5.78,5.8,247100.0,5.78,5.81,5.78,5.8,247100.0
2008-04-17 14:35:00,5.8,5.8,5.79,5.8,121800.0,5.8,5.8,5.79,5.8,121800.0
2008-04-17 14:40:00,5.79,5.79,5.77,5.79,835800.0,5.79,5.79,5.77,5.79,835800.0
2008-04-17 14:45:00,5.79,5.8,5.77,5.79,146300.0,5.79,5.8,5.77,5.79,146300.0
2008-04-17 14:50:00,5.79,5.8,5.77,5.77,392000.0,5.79,5.8,5.77,5.77,392000.0
2008-04-17 14:55:00,5.77,5.78,5.77,5.77,179900.0,5.77,5.78,5.77,5.77,179900.0
2008-04-17 15:00:00,5.77,5.78,5.77,5.78,143500.0,5.77,5.78,5.77,5.78,143500.0
2008-04-17 15:05:00,5.78,5.8,5.78,5.79,247800.0,5.78,5.8,5.78,5.79,247800.0
2008-04-17 15:10:00,5.8,5.8,5.79,5.79,144200.0,5.8,5.8,5.79,5.79,144200.0
2008-04-17 15:15:00,5.79,5.83,5.79,5.81,231000.0,5.79,5.83,5.79,5.81,231000.0
2008-04-17 15:20:00,5.81,5.81,5.77,5.78,455000.0,5.81,5.81,5.77,5.78,455000.0
2008-04-17 15:25:00,5.78,5.79,5.77,5.78,520800.0,5.78,5.79,5.77,5.78,520800.0
2008-04-17 15:30:00,5.78,5.79,5.78,5.78,637000.0,5.78,5.79,5.78,5.78,637000.0
2008-04-17 15:35:00,5.79,5.79,5.78,5.78,559300.0,5.79,5.79,5.78,5.78,559300.0
2008-04-17 15:40:00,5.78,5.79,5.78,5.78,497000.0,5.78,5.79,5.78,5.78,497000.0
2008-04-17 15:45:00,5.79,5.79,5.77,5.78,521500.0,5.79,5.79,5.77,5.78,521500.0
2008-04-17 15:50:00,5.78,5.8,5.78,5.79,879200.0,5.78,5.8,5.78,5.79,879200.0
2008-04-17 15:55:00,5.79,5.82,5.78,5.81,1285200.0,5.79,5.82,5.78,5.81,1285200.0
2008-04-18 09:30:00,5.82,5.84,5.81,5.81,443800.0,5.82,5.84,5.81,5.81,443800.0
2008-04-18 09:35:00,5.8,5.8,5.71,5.71,248500.0,5.8,5.8,5.71,5.71,248500.0
2008-04-18 09:40:00,5.71,5.73,5.68,5.68,380100.0,5.71,5.73,5.68,5.68,380100.0
2008-04-18 09:45:00,5.69,5.71,5.65,5.66,291900.0,5.69,5.71,5.65,5.66,291900.0
2008-04-18 09:50:00,5.66,5.66,5.6,5.65,308700.0,5.66,5.66,5.6,5.65,308700.0
2008-04-18 09:55:00,5.65,5.67,5.62,5.63,219100.0,5.65,5.67,5.62,5.63,219100.0
2008-04-18 10:00:00,5.63,5.66,5.62,5.66,146300.0,5.63,5.66,5.62,5.66,146300.0
2008-04-18 10:05:00,5.66,5.67,5.61,5.61,95900.0,5.66,5.67,5.61,5.61,95900.0
2008-04-18 10:10:00,5.62,5.67,5.62,5.63,80500.0,5.62,5.67,5.62,5.63,80500.0
2008-04-18 10:15:00,5.63,5.63,5.61,5.61,88200.0,5.63,5.63,5.61,5.61,88200.0
2008-04-18 10:20:00,5.61,5.63,5.61,5.63,79800.0,5.61,5.63,5.61,5.63,79800.0
2008-04-18 10:25:00,5.62,5.63,5.62,5.62,88900.0,5.62,5.63,5.62,5.62,88900.0
2008-04-18 10:30:00,5.62,5.65,5.62,5.64,171500.0,5.62,5.65,5.62,5.64,171500.0
2008-04-18 10:35:00,5.64,5.65,5.64,5.64,199500.0,5.64,5.65,5.64,5.64,199500.0
2008-04-18 10:40:00,5.64,5.65,5.64,5.65,109900.0,5.64,5.65,5.64,5.65,109900.0
2008-04-18 10:45:00,5.65,5.66,5.64,5.64,156800.0,5.65,5.66,5.64,5.64,156800.0
2008-04-18 10:50:00,5.64,5.64,5.64,5.64,135800.0,5.64,5.64,5.64,5.64,135800.0
2008-04-18 10:55:00,5.64,5.64,5.63,5.64,105000.0,5.64,5.64,5.63,5.64,105000.0
2008-04-18 11:00:00,5.65,5.67,5.64,5.67,107800.0,5.65,5.67,5.64,5.67,107800.0
2008-04-18 11:05:00,5.67,5.67,5.64,5.64,154700.0,5.67,5.67,5.64,5.64,154700.0
2008-04-18 11:10:00,5.64,5.64,5.63,5.64,263900.0,5.64,5.64,5.63,5.64,263900.0
2008-04-18 11:15:00,5.64,5.64,5.6,5.6,206500.0,5.64,5.64,5.6,5.6,206500.0
2008-04-18 11:20:00,5.6,5.61,5.58,5.59,185500.0,5.6,5.61,5.58,5.59,185500.0
2008-04-18 11:25:00,5.59,5.62,5.59,5.62,124600.0,5.59,5.62,5.59,5.62,124600.0
2008-04-18 11:30:00,5.61,5.62,5.58,5.59,315000.0,5.61,5.62,5.58,5.59,315000.0
2008-04-18 11:35:00,5.59,5.6,5.58,5.59,216300.0,5.59,5.6,5.58,5.59,216300.0
2008-04-18 11:40:00,5.59,5.6,5.58,5.6,104300.0,5.59,5.6,5.58,5.6,104300.0
2008-04-18 11:45:00,5.6,5.62,5.58,5.58,311500.0,5.6,5.62,5.58,5.58,311500.0
2008-04-18 11:50:00,5.58,5.61,5.58,5.58,214200.0,5.58,5.61,5.58,5.58,214200.0
2008-04-18 11:55:00,5.58,5.59,5.52,5.52,377300.0,5.58,5.59,5.52,5.52,377300.0
2008-04-18 12:00:00,5.52,5.58,5.52,5.56,251300.0,5.52,5.58,5.52,5.56,251300.0
2008-04-18 12:05:00,5.56,5.57,5.54,5.56,198800.0,5.56,5.57,5.54,5.56,198800.0
2008-04-18 12:10:00,5.56,5.57,5.53,5.54,564900.0,5.56,5.57,5.53,5.54,564900.0
2008-04-18 12:15:00,5.54,5.54,5.49,5.52,286300.0,5.54,5.54,5.49,5.52,286300.0
2008-04-18 12:20:00,5.52,5.52,5.49,5.49,104300.0,5.52,5.52,5.49,5.49,104300.0
2008-04-18 12:25:00,5.5,5.5,5.47,5.48,171500.0,5.5,5.5,5.47,5.48,171500.0
2008-04-18 12:30:00,5.48,5.48,5.48,5.48,134400.0,5.48,5.48,5.48,5.48,134400.0
2008-04-18 12:35:00,5.48,5.54,5.48,5.51,245000.0,5.48,5.54,5.48,5.51,245000.0
2008-04-18 12:40:00,5.51,5.52,5.51,5.52,104300.0,5.51,5.52,5.51,5.52,104300.0
2008-04-18 12:45:00,5.51,5.52,5.51,5.51,72800.0,5.51,5.52,5.51,5.51,72800.0
2008-04-18 12:50:00,5.51,5.52,5.51,5.51,63700.0,5.51,5.52,5.51,5.51,63700.0
2008-04-18 12:55:00,5.51,5.52,5.51,5.51,66500.0,5.51,5.52,5.51,5.51,66500.0
2008-04-18 13:00:00,5.52,5.52,5.51,5.52,156100.0,5.52,5.52,5.51,5.52,156100.0
2008-04-18 13:05:00,5.52,5.53,5.52,5.53,90300.0,5.52,5.53,5.52,5.53,90300.0
2008-04-18 13:10:00,5.53,5.55,5.53,5.53,167300.0,5.53,5.55,5.53,5.53,167300.0
2008-04-18 13:15:00,5.53,5.54,5.53,5.54,100800.0,5.53,5.54,5.53,5.54,100800.0
2008-04-18 13:20:00,5.54,5.56,5.54,5.54,216300.0,5.54,5.56,5.54,5.54,216300.0
2008-04-18 13:25:00,5.55,5.56,5.54,5.55,92400.0,5.55,5.56,5.54,5.55,92400.0
2008-04-18 13:30:00,5.55,5.57,5.55,5.55,116200.0,5.55,5.57,5.55,5.55,116200.0
2008-04-18 13:35:00,5.55,5.56,5.55,5.55,98000.0,5.55,5.56,5.55,5.55,98000.0
2008-04-18 13:40:00,5.55,5.56,5.55,5.55,203000.0,5.55,5.56,5.55,5.55,203000.0
2008-04-18 13:45:00,5.56,5.56,5.55,5.56,144200.0,5.56,5.56,5.55,5.56,144200.0
2008-04-18 13:50:00,5.56,5.57,5.55,5.56,125300.0,5.56,5.57,5.55,5.56,125300.0
2008-04-18 13:55:00,5.56,5.56,5.54,5.55,41300.0,5.56,5.56,5.54,5.55,41300.0
2008-04-18 14:00:00,5.55,5.55,5.54,5.54,116900.0,5.55,5.55,5.54,5.54,116900.0
2008-04-18 14:05:00,5.54,5.55,5.54,5.55,193900.0,5.54,5.55,5.54,5.55,193900.0
2008-04-18 14:10:00,5.55,5.55,5.54,5.54,65800.0,5.55,5.55,5.54,5.54,65800.0
2008-04-18 14:15:00,5.54,5.54,5.53,5.54,81200.0,5.54,5.54,5.53,5.54,81200.0
2008-04-18 14:20:00,5.54,5.55,5.53,5.54,102900.0,5.54,5.55,5.53,5.54,102900.0
2008-04-18 14:25:00,5.54,5.54,5.5,5.51,84700.0,5.54,5.54,5.5,5.51,84700.0
2008-04-18 14:30:00,5.5,5.54,5.5,5.53,156800.0,5.5,5.54,5.5,5.53,156800.0
2008-04-18 14:35:00,5.53,5.54,5.53,5.53,185500.0,5.53,5.54,5.53,5.53,185500.0
2008-04-18 14:40:00,5.53,5.54,5.53,5.54,63000.0,5.53,5.54,5.53,5.54,63000.0
2008-04-18 14:45:00,5.54,5.56,5.54,5.54,171500.0,5.54,5.56,5.54,5.54,171500.0
2008-04-18 14:50:00,5.54,5.56,5.54,5.54,76300.0,5.54,5.56,5.54,5.54,76300.0
2008-04-18 14:55:00,5.54,5.54,5.53,5.53,112700.0,5.54,5.54,5.53,5.53,112700.0
2008-04-18 15:00:00,5.53,5.53,5.51,5.52,155400.0,5.53,5.53,5.51,5.52,155400.0
2008-04-18 15:05:00,5.52,5.52,5.5,5.51,128800.0,5.52,5.52,5.5,5.51,128800.0
2008-04-18 15:10:00,5.51,5.51,5.5,5.51,181300.0,5.51,5.51,5.5,5.51,181300.0
2008-04-18 15:15:00,5.51,5.53,5.5,5.52,235900.0,5.51,5.53,5.5,5.52,235900.0
2008-04-18 15:20:00,5.52,5.52,5.51,5.51,172200.0,5.52,5.52,5.51,5.51,172200.0
2008-04-18 15:25:00,5.51,5.51,5.48,5.49,240100.0,5.51,5.51,5.48,5.49,240100.0
2008-04-18 15:30:00,5.49,5.51,5.49,5.51,184100.0,5.49,5.51,5.49,5.51,184100.0
2008-04-18 15:35:00,5.51,5.51,5.5,5.51,198100.0,5.51,5.51,5.5,5.51,198100.0
2008-04-18 15:40:00,5.51,5.53,5.51,5.51,207200.0,5.51,5.53,5.51,5.51,207200.0
2008-04-18 15:45:00,5.51,5.51,5.49,5.51,165200.0,5.51,5.51,5.49,5.51,165200.0
2008-04-18 15:50:00,5.51,5.52,5.5,5.51,345100.0,5.51,5.52,5.5,5.51,345100.0
2008-04-18 15:55:00,5.51,5.52,5.5,5.51,351400.0,5.51,5.52,5.5,5.51,351400.0
2008-04-21 09:30:00,5.51,5.59,5.51,5.58,230300.0,5.51,5.59,5.51,5.58,230300.0
2008-04-21 09:35:00,5.58,5.58,5.57,5.58,198800.0,5.58,5.58,5.57,5.58,198800.0
2008-04-21 09:40:00,5.58,5.63,5.58,5.61,247100.0,5.58,5.63,5.58,5.61,247100.0
2008-04-21 09:45:00,5.6,5.62,5.6,5.61,134400.0,5.6,5.62,5.6,5.61,134400.0
2008-04-21 09:50:00,5.61,5.64,5.61,5.64,250600.0,5.61,5.64,5.61,5.64,250600.0
2008-04-21 09:55:00,5.64,5.68,5.64,5.68,181300.0,5.64,5.68,5.64,5.68,181300.0
2008-04-21 10:00:00,5.67,5.69,5.66,5.69,202300.0,5.67,5.69,5.66,5.69,202300.0
2008-04-21 10:05:00,5.69,5.7,5.67,5.68,174300.0,5.69,5.7,5.67,5.68,174300.0
2008-04-21 10:10:00,5.69,5.69,5.65,5.66,166600.0,5.69,5.69,5.65,5.66,166600.0
2008-04-21 10:15:00,5.66,5.69,5.63,5.69,178500.0,5.66,5.69,5.63,5.69,178500.0
2008-04-21 10:20:00,5.69,5.69,5.66,5.66,80500.0,5.69,5.69,5.66,5.66,80500.0
2008-04-21 10:25:00,5.64,5.67,5.64,5.66,191800.0,5.64,5.67,5.64,5.66,191800.0
2008-04-21 10:30:00,5.66,5.67,5.65,5.66,39200.0,5.66,5.67,5.65,5.66,39200.0
2008-04-21 10:35:00,5.66,5.66,5.64,5.64,46900.0,5.66,5.66,5.64,5.64,46900.0
2008-04-21 10:40:00,5.65,5.66,5.63,5.66,51100.0,5.65,5.66,5.63,5.66,51100.0
2008-04-21 10:45:00,5.66,5.66,5.63,5.65,112000.0,5.66,5.66,5.63,5.65,112000.0
2008-04-21 10:50:00,5.65,5.66,5.65,5.65,126700.0,5.65,5.66,5.65,5.65,126700.0
2008-04-21 10:55:00,5.66,5.67,5.66,5.66,156800.0,5.66,5.67,5.66,5.66,156800.0
2008-04-21 11:00:00,5.66,5.67,5.66,5.66,142100.0,5.66,5.67,5.66,5.66,142100.0
2008-04-21 11:05:00,5.67,5.71,5.67,5.71,201600.0,5.67,5.71,5.67,5.71,201600.0
2008-04-21 11:10:00,5.71,5.71,5.69,5.7,119000.0,5.71,5.71,5.69,5.7,119000.0
2008-04-21 11:15:00,5.71,5.71,5.71,5.71,66500.0,5.71,5.71,5.71,5.71,66500.0
2008-04-21 11:20:00,5.71,5.73,5.71,5.73,415800.0,5.71,5.73,5.71,5.73,415800.0
2008-04-21 11:25:00,5.73,5.74,5.72,5.73,140700.0,5.73,5.74,5.72,5.73,140700.0
2008-04-21 11:30:00,5.73,5.74,5.72,5.73,136500.0,5.73,5.74,5.72,5.73,136500.0
2008-04-21 11:35:00,5.73,5.74,5.72,5.74,75600.0,5.73,5.74,5.72,5.74,75600.0
2008-04-21 11:40:00,5.74,5.75,5.72,5.74,186900.0,5.74,5.75,5.72,5.74,186900.0
2008-04-21 11:45:00,5.73,5.75,5.73,5.75,65800.0,5.73,5.75,5.73,5.75,65800.0
2008-04-21 11:50:00,5.75,5.75,5.73,5.75,80500.0,5.75,5.75,5.73,5.75,80500.0
2008-04-21 11:55:00,5.75,5.77,5.75,5.77,165900.0,5.75,5.77,5.75,5.77,165900.0
2008-04-21 12:00:00,5.77,5.78,5.75,5.77,107800.0,5.77,5.78,5.75,5.77,107800.0
2008-04-21 12:05:00,5.77,5.77,5.76,5.76,74900.0,5.77,5.77,5.76,5.76,74900.0
2008-04-21 12:10:00,5.76,5.76,5.71,5.71,177800.0,5.76,5.76,5.71,5.71,177800.0
2008-04-21 12:15:00,5.71,5.72,5.71,5.71,213500.0,5.71,5.72,5.71,5.71,213500.0
2008-04-21 12:20:00,5.7,5.71,5.67,5.68,167300.0,5.7,5.71,5.67,5.68,167300.0
2008-04-21 12:25:00,5.68,5.69,5.65,5.67,111300.0,5.68,5.69,5.65,5.67,111300.0
2008-04-21 12:30:00,5.67,5.68,5.66,5.67,49700.0,5.67,5.68,5.66,5.67,49700.0
2008-04-21 12:35:00,5.67,5.69,5.66,5.69,110600.0,5.67,5.69,5.66,5.69,110600.0
2008-04-21 12:40:00,5.69,5.71,5.69,5.71,84000.0,5.69,5.71,5.69,5.71,84000.0
2008-04-21 12:45:00,5.71,5.73,5.71,5.73,128800.0,5.71,5.73,5.71,5.73,128800.0
2008-04-21 12:50:00,5.73,5.74,5.73,5.73,103600.0,5.73,5.74,5.73,5.73,103600.0
2008-04-21 12:55:00,5.73,5.76,5.72,5.74,228200.0,5.73,5.76,5.72,5.74,228200.0
2008-04-21 13:00:00,5.74,5.76,5.72,5.75,108500.0,5.74,5.76,5.72,5.75,108500.0
2008-04-21 13:05:00,5.75,5.76,5.73,5.76,95200.0,5.75,5.76,5.73,5.76,95200.0
2008-04-21 13:10:00,5.76,5.77,5.76,5.77,75600.0,5.76,5.77,5.76,5.77,75600.0
2008-04-21 13:15:00,5.77,5.78,5.75,5.75,132300.0,5.77,5.78,5.75,5.75,132300.0
2008-04-21 13:20:00,5.75,5.8,5.75,5.8,158900.0,5.75,5.8,5.75,5.8,158900.0
2008-04-21 13:25:00,5.8,5.8,5.74,5.77,77700.0,5.8,5.8,5.74,5.77,77700.0
2008-04-21 13:30:00,5.77,5.77,5.75,5.75,39200.0,5.77,5.77,5.75,5.75,39200.0
2008-04-21 13:35:00,5.75,5.77,5.74,5.76,77000.0,5.75,5.77,5.74,5.76,77000.0
2008-04-21 13:40:00,5.76,5.77,5.72,5.73,111300.0,5.76,5.77,5.72,5.73,111300.0
2008-04-21 13:45:00,5.73,5.73,5.72,5.73,48300.0,5.73,5.73,5.72,5.73,48300.0
2008-04-21 13:50:00,5.73,5.73,5.72,5.73,93100.0,5.73,5.73,5.72,5.73,93100.0
2008-04-21 13:55:00,5.72,5.74,5.72,5.73,39900.0,5.72,5.74,5.72,5.73,39900.0
2008-04-21 14:00:00,5.74,5.75,5.73,5.74,58100.0,5.74,5.75,5.73,5.74,58100.0
2008-04-21 14:05:00,5.74,5.75,5.73,5.75,67200.0,5.74,5.75,5.73,5.75,67200.0
2008-04-21 14:10:00,5.75,5.75,5.73,5.73,62300.0,5.75,5.75,5.73,5.73,62300.0
2008-04-21 14:15:00,5.73,5.73,5.72,5.73,88900.0,5.73,5.73,5.72,5.73,88900.0
2008-04-21 14:20:00,5.73,5.74,5.72,5.73,155400.0,5.73,5.74,5.72,5.73,155400.0
2008-04-21 14:25:00,5.73,5.73,5.71,5.72,136500.0,5.73,5.73,5.71,5.72,136500.0
2008-04-21 14:30:00,5.72,5.74,5.71,5.73,109200.0,5.72,5.74,5.71,5.73,109200.0
2008-04-21 14:35:00,5.73,5.73,5.73,5.73,165900.0,5.73,5.73,5.73,5.73,165900.0
2008-04-21 14:40:00,5.73,5.74,5.73,5.73,64400.0,5.73,5.74,5.73,5.73,64400.0
2008-04-21 14:45:00,5.73,5.75,5.73,5.74,209300.0,5.73,5.75,5.73,5.74,209300.0
2008-04-21 14:50:00,5.74,5.75,5.73,5.74,132300.0,5.74,5.75,5.73,5.74,132300.0
2008-04-21 14:55:00,5.75,5.75,5.74,5.74,59500.0,5.75,5.75,5.74,5.74,59500.0
2008-04-21 15:00:00,5.74,5.8,5.74,5.79,326900.0,5.74,5.8,5.74,5.79,326900.0
2008-04-21 15:05:00,5.79,5.79,5.75,5.77,194600.0,5.79,5.79,5.75,5.77,194600.0
2008-04-21 15:10:00,5.77,5.79,5.74,5.75,324800.0,5.77,5.79,5.74,5.75,324800.0
2008-04-21 15:15:00,5.75,5.77,5.75,5.75,144900.0,5.75,5.77,5.75,5.75,144900.0
2008-04-21 15:20:00,5.75,5.76,5.75,5.75,67900.0,5.75,5.76,5.75,5.75,67900.0
2008-04-21 15:25:00,5.75,5.75,5.73,5.73,160300.0,5.75,5.75,5.73,5.73,160300.0
2008-04-21 15:30:00,5.73,5.75,5.73,5.75,280700.0,5.73,5.75,5.73,5.75,280700.0
2008-04-21 15:35:00,5.75,5.75,5.73,5.73,387800.0,5.75,5.75,5.73,5.73,387800.0
2008-04-21 15:40:00,5.73,5.74,5.71,5.73,791000.0,5.73,5.74,5.71,5.73,791000.0
2008-04-21 15:45:00,5.74,5.74,5.71,5.72,851200.0,5.74,5.74,5.71,5.72,851200.0
2008-04-21 15:50:00,5.72,5.75,5.7,5.71,744800.0,5.72,5.75,5.7,5.71,744800.0
2008-04-21 15:55:00,5.71,5.71,5.62,5.62,1293600.0,5.71,5.71,5.62,5.62,1293600.0
2008-04-22 09:30:00,4.83,4.83,4.46,4.47,4577300.0,4.83,4.83,4.46,4.47,4577300.0
2008-04-22 09:35:00,4.46,4.64,4.46,4.62,4170600.0,4.46,4.64,4.46,4.62,4170600.0
2008-04-22 09:40:00,4.63,4.71,4.54,4.56,2450700.0,4.63,4.71,4.54,4.56,2450700.0
2008-04-22 09:45:00,4.56,4.57,4.48,4.5,1806000.0,4.56,4.57,4.48,4.5,1806000.0
2008-04-22 09:50:00,4.5,4.51,4.4,4.45,2389100.0,4.5,4.51,4.4,4.45,2389100.0
2008-04-22 09:55:00,4.45,4.47,4.39,4.43,1269100.0,4.45,4.47,4.39,4.43,1269100.0
2008-04-22 10:00:00,4.42,4.56,4.41,4.46,1446200.0,4.42,4.56,4.41,4.46,1446200.0
2008-04-22 10:05:00,4.46,4.49,4.43,4.44,917700.0,4.46,4.49,4.43,4.44,917700.0
2008-04-22 10:10:00,4.44,4.48,4.41,4.45,1183000.0,4.44,4.48,4.41,4.45,1183000.0
2008-04-22 10:15:00,4.45,4.45,4.4,4.42,1198400.0,4.45,4.45,4.4,4.42,1198400.0
2008-04-22 10:20:00,4.42,4.44,4.4,4.43,1220100.0,4.42,4.44,4.4,4.43,1220100.0
2008-04-22 10:25:00,4.43,4.45,4.42,4.43,1063300.0,4.43,4.45,4.42,4.43,1063300.0
2008-04-22 10:30:00,4.43,4.44,4.42,4.42,622300.0,4.43,4.44,4.42,4.42,622300.0
2008-04-22 10:35:00,4.42,4.44,4.42,4.43,608300.0,4.42,4.44,4.42,4.43,608300.0
2008-04-22 10:40:00,4.43,4.44,4.42,4.43,1034600.0,4.43,4.44,4.42,4.43,1034600.0
2008-04-22 10:45:00,4.43,4.45,4.42,4.43,1805300.0,4.43,4.45,4.42,4.43,1805300.0
2008-04-22 10:50:00,4.43,4.43,4.38,4.4,1652000.0,4.43,4.43,4.38,4.4,1652000.0
2008-04-22 10:55:00,4.4,4.4,4.39,4.39,480200.0,4.4,4.4,4.39,4.39,480200.0
2008-04-22 11:00:00,4.39,4.4,4.39,4.4,641900.0,4.39,4.4,4.39,4.4,641900.0
2008-04-22 11:05:00,4.4,4.4,4.3,4.36,2082500.0,4.4,4.4,4.3,4.36,2082500.0
2008-04-22 11:10:00,4.36,4.37,4.34,4.35,1113700.0,4.36,4.37,4.34,4.35,1113700.0
2008-04-22 11:15:00,4.35,4.36,4.34,4.35,938000.0,4.35,4.36,4.34,4.35,938000.0
2008-04-22 11:20:00,4.35,4.37,4.35,4.36,1025500.0,4.35,4.37,4.35,4.36,1025500.0
2008-04-22 11:25:00,4.36,4.39,4.35,4.37,814100.0,4.36,4.39,4.35,4.37,814100.0
2008-04-22 11:30:00,4.37,4.41,4.37,4.4,487200.0,4.37,4.41,4.37,4.4,487200.0
2008-04-22 11:35:00,4.41,4.43,4.4,4.42,793100.0,4.41,4.43,4.4,4.42,793100.0
2008-04-22 11:40:00,4.42,4.44,4.41,4.43,656600.0,4.42,4.44,4.41,4.43,656600.0
2008-04-22 11:45:00,4.43,4.44,4.42,4.42,578200.0,4.43,4.44,4.42,4.42,578200.0
2008-04-22 11:50:00,4.42,4.43,4.39,4.4,840700.0,4.42,4.43,4.39,4.4,840700.0
2008-04-22 11:55:00,4.4,4.41,4.39,4.4,496300.0,4.4,4.41,4.39,4.4,496300.0
2008-04-22 12:00:00,4.39,4.4,4.39,4.39,304500.0,4.39,4.4,4.39,4.39,304500.0
2008-04-22 12:05:00,4.39,4.4,4.39,4.39,309400.0,4.39,4.4,4.39,4.39,309400.0
2008-04-22 12:10:00,4.39,4.4,4.38,4.4,237300.0,4.39,4.4,4.38,4.4,237300.0
2008-04-22 12:15:00,4.39,4.4,4.39,4.39,170100.0,4.39,4.4,4.39,4.39,170100.0
2008-04-22 12:20:00,4.39,4.4,4.39,4.39,194600.0,4.39,4.4,4.39,4.39,194600.0
2008-04-22 12:25:00,4.39,4.39,4.38,4.38,317100.0,4.39,4.39,4.38,4.38,317100.0
2008-04-22 12:30:00,4.38,4.39,4.37,4.38,388500.0,4.38,4.39,4.37,4.38,388500.0
2008-04-22 12:35:00,4.38,4.39,4.38,4.38,313600.0,4.38,4.39,4.38,4.38,313600.0
2008-04-22 12:40:00,4.38,4.38,4.36,4.36,1113700.0,4.38,4.38,4.36,4.36,1113700.0
2008-04-22 12:45:00,4.36,4.4,4.36,4.39,1150100.0,4.36,4.4,4.36,4.39,1150100.0
2008-04-22 12:50:00,4.39,4.4,4.38,4.38,446600.0,4.39,4.4,4.38,4.38,446600.0
2008-04-22 12:55:00,4.38,4.39,4.38,4.39,269500.0,4.38,4.39,4.38,4.39,269500.0
2008-04-22 13:00:00,4.39,4.39,4.38,4.38,473900.0,4.39,4.39,4.38,4.38,473900.0
2008-04-22 13:05:00,4.39,4.39,4.38,4.38,280700.0,4.39,4.39,4.38,4.38,280700.0
2008-04-22 13:10:00,4.38,4.38,4.36,4.36,335300.0,4.38,4.38,4.36,4.36,335300.0
2008-04-22 13:15:00,4.36,4.37,4.36,4.36,987700.0,4.36,4.37,4.36,4.36,987700.0
2008-04-22 13:20:00,4.36,4.36,4.34,4.35,527800.0,4.36,4.36,4.34,4.35,527800.0
2008-04-22 13:25:00,4.34,4.35,4.31,4.32,937300.0,4.34,4.35,4.31,4.32,937300.0
2008-04-22 13:30:00,4.32,4.32,4.3,4.3,505400.0,4.32,4.32,4.3,4.3,505400.0
2008-04-22 13:35:00,4.3,4.32,4.26,4.28,1153600.0,4.3,4.32,4.26,4.28,1153600.0
2008-04-22 13:40:00,4.28,4.28,4.25,4.26,609000.0,4.28,4.28,4.25,4.26,609000.0
2008-04-22 13:45:00,4.26,4.3,4.21,4.29,2586500.0,4.26,4.3,4.21,4.29,2586500.0
2008-04-22 13:50:00,4.29,4.31,4.26,4.31,1220800.0,4.29,4.31,4.26,4.31,1220800.0
2008-04-22 13:55:00,4.3,4.31,4.29,4.29,591500.0,4.3,4.31,4.29,4.29,591500.0
2008-04-22 14:00:00,4.29,4.3,4.29,4.3,576800.0,4.29,4.3,4.29,4.3,576800.0
2008-04-22 14:05:00,4.3,4.3,4.29,4.29,430500.0,4.3,4.3,4.29,4.29,430500.0
2008-04-22 14:10:00,4.29,4.31,4.29,4.31,406000.0,4.29,4.31,4.29,4.31,406000.0
2008-04-22 14:15:00,4.31,4.32,4.29,4.29,493500.0,4.31,4.32,4.29,4.29,493500.0
2008-04-22 14:20:00,4.29,4.33,4.29,4.31,715400.0,4.29,4.33,4.29,4.31,715400.0
2008-04-22 14:25:00,4.31,4.32,4.3,4.32,163800.0,4.31,4.32,4.3,4.32,163800.0
2008-04-22 14:30:00,4.32,4.33,4.3,4.3,446600.0,4.32,4.33,4.3,4.3,446600.0
2008-04-22 14:35:00,4.3,4.32,4.3,4.31,389900.0,4.3,4.32,4.3,4.31,389900.0
2008-04-22 14:40:00,4.31,4.31,4.29,4.29,328300.0,4.31,4.31,4.29,4.29,328300.0
2008-04-22 14:45:00,4.29,4.29,4.28,4.29,643300.0,4.29,4.29,4.28,4.29,643300.0
2008-04-22 14:50:00,4.29,4.29,4.26,4.27,511000.0,4.29,4.29,4.26,4.27,511000.0
2008-04-22 14:55:00,4.27,4.31,4.26,4.31,606900.0,4.27,4.31,4.26,4.31,606900.0
2008-04-22 15:00:00,4.31,4.32,4.29,4.29,306600.0,4.31,4.32,4.29,4.29,306600.0
2008-04-22 15:05:00,4.29,4.3,4.29,4.29,301700.0,4.29,4.3,4.29,4.29,301700.0
2008-04-22 15:10:00,4.29,4.29,4.28,4.29,696500.0,4.29,4.29,4.28,4.29,696500.0
2008-04-22 15:15:00,4.29,4.29,4.28,4.28,711200.0,4.29,4.29,4.28,4.28,711200.0
2008-04-22 15:20:00,4.28,4.29,4.28,4.28,408100.0,4.28,4.29,4.28,4.28,408100.0
2008-04-22 15:25:00,4.28,4.3,4.28,4.3,681100.0,4.28,4.3,4.28,4.3,681100.0
2008-04-22 15:30:00,4.3,4.31,4.29,4.3,577500.0,4.3,4.31,4.29,4.3,577500.0
2008-04-22 15:35:00,4.29,4.31,4.28,4.29,801500.0,4.29,4.31,4.28,4.29,801500.0
2008-04-22 15:40:00,4.29,4.3,4.28,4.29,368900.0,4.29,4.3,4.28,4.29,368900.0
2008-04-22 15:45:00,4.29,4.29,4.27,4.29,874300.0,4.29,4.29,4.27,4.29,874300.0
2008-04-22 15:50:00,4.29,4.31,4.28,4.29,888300.0,4.29,4.31,4.28,4.29,888300.0
2008-04-22 15:55:00,4.29,4.33,4.29,4.29,1664600.0,4.29,4.33,4.29,4.29,1664600.0
2008-04-23 09:30:00,4.3,4.32,4.24,4.29,1491000.0,4.3,4.32,4.24,4.29,1491000.0
2008-04-23 09:35:00,4.29,4.36,4.28,4.35,810600.0,4.29,4.36,4.28,4.35,810600.0
2008-04-23 09:40:00,4.35,4.35,4.31,4.31,319900.0,4.35,4.35,4.31,4.31,319900.0
2008-04-23 09:45:00,4.31,4.33,4.28,4.33,395500.0,4.31,4.33,4.28,4.33,395500.0
2008-04-23 09:50:00,4.33,4.33,4.32,4.32,192500.0,4.33,4.33,4.32,4.32,192500.0
2008-04-23 09:55:00,4.32,4.33,4.29,4.29,317100.0,4.32,4.33,4.29,4.29,317100.0
2008-04-23 10:00:00,4.29,4.29,4.26,4.27,431900.0,4.29,4.29,4.26,4.27,431900.0
2008-04-23 10:05:00,4.27,4.29,4.25,4.25,346500.0,4.27,4.29,4.25,4.25,346500.0
2008-04-23 10:10:00,4.25,4.32,4.25,4.31,427700.0,4.25,4.32,4.25,4.31,427700.0
2008-04-23 10:15:00,4.31,4.34,4.31,4.33,368900.0,4.31,4.34,4.31,4.33,368900.0
2008-04-23 10:20:00,4.33,4.34,4.3,4.3,193200.0,4.33,4.34,4.3,4.3,193200.0
2008-04-23 10:25:00,4.3,4.31,4.29,4.3,93800.0,4.3,4.31,4.29,4.3,93800.0
2008-04-23 10:30:00,4.3,4.3,4.28,4.29,163800.0,4.3,4.3,4.28,4.29,163800.0
2008-04-23 10:35:00,4.29,4.29,4.28,4.29,283500.0,4.29,4.29,4.28,4.29,283500.0
2008-04-23 10:40:00,4.29,4.33,4.29,4.32,159600.0,4.29,4.33,4.29,4.32,159600.0
2008-04-23 10:45:00,4.32,4.33,4.31,4.33,163100.0,4.32,4.33,4.31,4.33,163100.0
2008-04-23 10:50:00,4.33,4.33,4.31,4.31,130900.0,4.33,4.33,4.31,4.31,130900.0
2008-04-23 10:55:00,4.31,4.32,4.3,4.3,104300.0,4.31,4.32,4.3,4.3,104300.0
2008-04-23 11:00:00,4.29,4.31,4.29,4.31,106400.0,4.29,4.31,4.29,4.31,106400.0
2008-04-23 11:05:00,4.31,4.33,4.31,4.33,137200.0,4.31,4.33,4.31,4.33,137200.0
2008-04-23 11:10:00,4.33,4.33,4.3,4.3,123900.0,4.33,4.33,4.3,4.3,123900.0
2008-04-23 11:15:00,4.3,4.31,4.3,4.31,74900.0,4.3,4.31,4.3,4.31,74900.0
2008-04-23 11:20:00,4.31,4.32,4.31,4.32,78400.0,4.31,4.32,4.31,4.32,78400.0
2008-04-23 11:25:00,4.32,4.33,4.31,4.31,89600.0,4.32,4.33,4.31,4.31,89600.0
2008-04-23 11:30:00,4.31,4.31,4.29,4.29,235200.0,4.31,4.31,4.29,4.29,235200.0
2008-04-23 11:35:00,4.29,4.31,4.29,4.31,116200.0,4.29,4.31,4.29,4.31,116200.0
2008-04-23 11:40:00,4.31,4.34,4.3,4.31,216300.0,4.31,4.34,4.3,4.31,216300.0
2008-04-23 11:45:00,4.32,4.33,4.31,4.32,109200.0,4.32,4.33,4.31,4.32,109200.0
2008-04-23 11:50:00,4.32,4.33,4.31,4.32,107100.0,4.32,4.33,4.31,4.32,107100.0
2008-04-23 11:55:00,4.33,4.33,4.32,4.32,49000.0,4.33,4.33,4.32,4.32,49000.0
2008-04-23 12:00:00,4.32,4.33,4.31,4.31,149800.0,4.32,4.33,4.31,4.31,149800.0
2008-04-23 12:05:00,4.31,4.33,4.31,4.33,201600.0,4.31,4.33,4.31,4.33,201600.0
2008-04-23 12:10:00,4.33,4.35,4.33,4.34,205800.0,4.33,4.35,4.33,4.34,205800.0
2008-04-23 12:15:00,4.35,4.35,4.34,4.35,95900.0,4.35,4.35,4.34,4.35,95900.0
2008-04-23 12:20:00,4.35,4.35,4.33,4.34,207900.0,4.35,4.35,4.33,4.34,207900.0
2008-04-23 12:25:00,4.34,4.38,4.33,4.38,235900.0,4.34,4.38,4.33,4.38,235900.0
2008-04-23 12:30:00,4.38,4.38,4.36,4.37,361200.0,4.38,4.38,4.36,4.37,361200.0
2008-04-23 12:35:00,4.37,4.38,4.37,4.37,180600.0,4.37,4.38,4.37,4.37,180600.0
2008-04-23 12:40:00,4.37,4.38,4.37,4.38,187600.0,4.37,4.38,4.37,4.38,187600.0
2008-04-23 12:45:00,4.38,4.4,4.38,4.4,294000.0,4.38,4.4,4.38,4.4,294000.0
2008-04-23 12:50:00,4.4,4.4,4.39,4.39,151900.0,4.4,4.4,4.39,4.39,151900.0
2008-04-23 12:55:00,4.39,4.41,4.39,4.41,232400.0,4.39,4.41,4.39,4.41,232400.0
2008-04-23 13:00:00,4.41,4.41,4.37,4.38,230300.0,4.41,4.41,4.37,4.38,230300.0
2008-04-23 13:05:00,4.38,4.38,4.36,4.36,154700.0,4.38,4.38,4.36,4.36,154700.0
2008-04-23 13:10:00,4.36,4.36,4.35,4.36,83300.0,4.36,4.36,4.35,4.36,83300.0
2008-04-23 13:15:00,4.36,4.37,4.36,4.36,188300.0,4.36,4.37,4.36,4.36,188300.0
2008-04-23 13:20:00,4.36,4.36,4.36,4.36,95200.0,4.36,4.36,4.36,4.36,95200.0
2008-04-23 13:25:00,4.37,4.38,4.37,4.37,32200.0,4.37,4.38,4.37,4.37,32200.0
2008-04-23 13:30:00,4.38,4.38,4.37,4.38,320600.0,4.38,4.38,4.37,4.38,320600.0
2008-04-23 13:35:00,4.38,4.38,4.36,4.37,137200.0,4.38,4.38,4.36,4.37,137200.0
2008-04-23 13:40:00,4.37,4.4,4.37,4.39,183400.0,4.37,4.4,4.37,4.39,183400.0
2008-04-23 13:45:00,4.4,4.4,4.39,4.4,72800.0,4.4,4.4,4.39,4.4,72800.0
2008-04-23 13:50:00,4.4,4.42,4.4,4.42,250600.0,4.4,4.42,4.4,4.42,250600.0
2008-04-23 13:55:00,4.42,4.42,4.41,4.42,88900.0,4.42,4.42,4.41,4.42,88900.0
2008-04-23 14:00:00,4.42,4.43,4.41,4.42,208600.0,4.42,4.43,4.41,4.42,208600.0
2008-04-23 14:05:00,4.41,4.42,4.41,4.42,95200.0,4.41,4.42,4.41,4.42,95200.0
2008-04-23 14:10:00,4.42,4.43,4.42,4.43,238700.0,4.42,4.43,4.42,4.43,238700.0
2008-04-23 14:15:00,4.43,4.43,4.43,4.43,252700.0,4.43,4.43,4.43,4.43,252700.0
2008-04-23 14:20:00,4.44,4.46,4.43,4.43,217700.0,4.44,4.46,4.43,4.43,217700.0
2008-04-23 14:25:00,4.43,4.46,4.43,4.45,179200.0,4.43,4.46,4.43,4.45,179200.0
2008-04-23 14:30:00,4.45,4.49,4.45,4.49,233100.0,4.45,4.49,4.45,4.49,233100.0
2008-04-23 14:35:00,4.49,4.49,4.47,4.48,188300.0,4.49,4.49,4.47,4.48,188300.0
2008-04-23 14:40:00,4.48,4.48,4.48,4.48,128100.0,4.48,4.48,4.48,4.48,128100.0
2008-04-23 14:45:00,4.48,4.48,4.47,4.47,189000.0,4.48,4.48,4.47,4.47,189000.0
2008-04-23 14:50:00,4.47,4.48,4.47,4.47,107800.0,4.47,4.48,4.47,4.47,107800.0
2008-04-23 14:55:00,4.47,4.48,4.45,4.45,188300.0,4.47,4.48,4.45,4.45,188300.0
2008-04-23 15:00:00,4.46,4.46,4.44,4.46,123200.0,4.46,4.46,4.44,4.46,123200.0
2008-04-23 15:05:00,4.46,4.47,4.44,4.47,154000.0,4.46,4.47,4.44,4.47,154000.0
2008-04-23 15:10:00,4.47,4.47,4.46,4.47,83300.0,4.47,4.47,4.46,4.47,83300.0
2008-04-23 15:15:00,4.47,4.47,4.46,4.47,143500.0,4.47,4.47,4.46,4.47,143500.0
2008-04-23 15:20:00,4.47,4.48,4.47,4.47,305900.0,4.47,4.48,4.47,4.47,305900.0
2008-04-23 15:25:00,4.47,4.48,4.47,4.47,307300.0,4.47,4.48,4.47,4.47,307300.0
2008-04-23 15:30:00,4.47,4.47,4.46,4.47,196000.0,4.47,4.47,4.46,4.47,196000.0
2008-04-23 15:35:00,4.47,4.48,4.47,4.48,304500.0,4.47,4.48,4.47,4.48,304500.0
2008-04-23 15:40:00,4.48,4.48,4.45,4.46,289800.0,4.48,4.48,4.45,4.46,289800.0
2008-04-23 15:45:00,4.46,4.5,4.46,4.46,440300.0,4.46,4.5,4.46,4.46,440300.0
2008-04-23 15:50:00,4.46,4.46,4.45,4.45,240100.0,4.46,4.46,4.45,4.45,240100.0
2008-04-23 15:55:00,4.44,4.47,4.44,4.47,421400.0,4.44,4.47,4.44,4.47,421400.0
2008-04-24 09:30:00,4.44,4.48,4.43,4.46,225400.0,4.44,4.48,4.43,4.46,225400.0
2008-04-24 09:35:00,4.46,4.48,4.45,4.47,140700.0,4.46,4.48,4.45,4.47,140700.0
2008-04-24 09:40:00,4.47,4.48,4.47,4.47,130900.0,4.47,4.48,4.47,4.47,130900.0
2008-04-24 09:45:00,4.47,4.52,4.47,4.51,314300.0,4.47,4.52,4.47,4.51,314300.0
2008-04-24 09:50:00,4.51,4.56,4.5,4.56,294000.0,4.51,4.56,4.5,4.56,294000.0
2008-04-24 09:55:00,4.55,4.56,4.54,4.56,272300.0,4.55,4.56,4.54,4.56,272300.0
2008-04-24 10:00:00,4.55,4.55,4.54,4.54,283500.0,4.55,4.55,4.54,4.54,283500.0
2008-04-24 10:05:00,4.54,4.55,4.54,4.55,172900.0,4.54,4.55,4.54,4.55,172900.0
2008-04-24 10:10:00,4.54,4.57,4.54,4.56,176400.0,4.54,4.57,4.54,4.56,176400.0
2008-04-24 10:15:00,4.57,4.6,4.57,4.59,352800.0,4.57,4.6,4.57,4.59,352800.0
2008-04-24 10:20:00,4.59,4.61,4.59,4.6,177800.0,4.59,4.61,4.59,4.6,177800.0
2008-04-24 10:25:00,4.59,4.6,4.57,4.59,179200.0,4.59,4.6,4.57,4.59,179200.0
2008-04-24 10:30:00,4.59,4.62,4.58,4.58,226800.0,4.59,4.62,4.58,4.58,226800.0
2008-04-24 10:35:00,4.58,4.6,4.58,4.6,89600.0,4.58,4.6,4.58,4.6,89600.0
2008-04-24 10:40:00,4.6,4.61,4.59,4.61,162400.0,4.6,4.61,4.59,4.61,162400.0
2008-04-24 10:45:00,4.61,4.61,4.6,4.6,74200.0,4.61,4.61,4.6,4.6,74200.0
2008-04-24 10:50:00,4.61,4.61,4.6,4.6,151200.0,4.61,4.61,4.6,4.6,151200.0
2008-04-24 10:55:00,4.61,4.61,4.6,4.6,57400.0,4.61,4.61,4.6,4.6,57400.0
2008-04-24 11:00:00,4.6,4.6,4.6,4.6,57400.0,4.6,4.6,4.6,4.6,57400.0
2008-04-24 11:05:00,4.6,4.61,4.59,4.61,186900.0,4.6,4.61,4.59,4.61,186900.0
2008-04-24 11:10:00,4.61,4.64,4.61,4.63,198100.0,4.61,4.64,4.61,4.63,198100.0
2008-04-24 11:15:00,4.63,4.64,4.63,4.64,221900.0,4.63,4.64,4.63,4.64,221900.0
2008-04-24 11:20:00,4.64,4.66,4.64,4.66,206500.0,4.64,4.66,4.64,4.66,206500.0
2008-04-24 11:25:00,4.66,4.7,4.66,4.69,266000.0,4.66,4.7,4.66,4.69,266000.0
2008-04-24 11:30:00,4.69,4.7,4.68,4.68,234500.0,4.69,4.7,4.68,4.68,234500.0
2008-04-24 11:35:00,4.68,4.71,4.68,4.71,159600.0,4.68,4.71,4.68,4.71,159600.0
2008-04-24 11:40:00,4.71,4.72,4.7,4.72,473900.0,4.71,4.72,4.7,4.72,473900.0
2008-04-24 11:45:00,4.72,4.75,4.72,4.74,185500.0,4.72,4.75,4.72,4.74,185500.0
2008-04-24 11:50:00,4.74,4.74,4.72,4.72,86100.0,4.74,4.74,4.72,4.72,86100.0
2008-04-24 11:55:00,4.73,4.75,4.72,4.74,130200.0,4.73,4.75,4.72,4.74,130200.0
2008-04-24 12:00:00,4.74,4.75,4.74,4.75,124600.0,4.74,4.75,4.74,4.75,124600.0
2008-04-24 12:05:00,4.75,4.75,4.73,4.73,126700.0,4.75,4.75,4.73,4.73,126700.0
2008-04-24 12:10:00,4.73,4.74,4.73,4.74,65100.0,4.73,4.74,4.73,4.74,65100.0
2008-04-24 12:15:00,4.74,4.75,4.74,4.74,49000.0,4.74,4.75,4.74,4.74,49000.0
2008-04-24 12:20:00,4.74,4.74,4.71,4.72,91700.0,4.74,4.74,4.71,4.72,91700.0
2008-04-24 12:25:00,4.73,4.73,4.71,4.72,172200.0,4.73,4.73,4.71,4.72,172200.0
2008-04-24 12:30:00,4.72,4.72,4.71,4.72,62300.0,4.72,4.72,4.71,4.72,62300.0
2008-04-24 12:35:00,4.72,4.72,4.71,4.72,114800.0,4.72,4.72,4.71,4.72,114800.0
2008-04-24 12:40:00,4.72,4.74,4.72,4.73,112700.0,4.72,4.74,4.72,4.73,112700.0
2008-04-24 12:45:00,4.73,4.74,4.71,4.72,268100.0,4.73,4.74,4.71,4.72,268100.0
2008-04-24 12:50:00,4.72,4.72,4.7,4.72,256200.0,4.72,4.72,4.7,4.72,256200.0
2008-04-24 12:55:00,4.72,4.72,4.71,4.72,50400.0,4.72,4.72,4.71,4.72,50400.0
2008-04-24 13:00:00,4.72,4.72,4.71,4.72,85400.0,4.72,4.72,4.71,4.72,85400.0
2008-04-24 13:05:00,4.72,4.73,4.72,4.72,51800.0,4.72,4.73,4.72,4.72,51800.0
2008-04-24 13:10:00,4.72,4.72,4.72,4.72,28000.0,4.72,4.72,4.72,4.72,28000.0
2008-04-24 13:15:00,4.72,4.72,4.7,4.7,103600.0,4.72,4.72,4.7,4.7,103600.0
2008-04-24 13:20:00,4.7,4.7,4.67,4.69,226800.0,4.7,4.7,4.67,4.69,226800.0
2008-04-24 13:25:00,4.68,4.68,4.64,4.64,270200.0,4.68,4.68,4.64,4.64,270200.0
2008-04-24 13:30:00,4.64,4.65,4.62,4.63,154000.0,4.64,4.65,4.62,4.63,154000.0
2008-04-24 13:35:00,4.63,4.66,4.62,4.66,130200.0,4.63,4.66,4.62,4.66,130200.0
2008-04-24 13:40:00,4.66,4.66,4.65,4.65,88900.0,4.66,4.66,4.65,4.65,88900.0
2008-04-24 13:45:00,4.65,4.66,4.64,4.65,244300.0,4.65,4.66,4.64,4.65,244300.0
2008-04-24 13:50:00,4.65,4.66,4.64,4.65,198100.0,4.65,4.66,4.64,4.65,198100.0
2008-04-24 13:55:00,4.66,4.66,4.66,4.66,109900.0,4.66,4.66,4.66,4.66,109900.0
2008-04-24 14:00:00,4.66,4.67,4.66,4.67,70000.0,4.66,4.67,4.66,4.67,70000.0
2008-04-24 14:05:00,4.67,4.68,4.66,4.68,112000.0,4.67,4.68,4.66,4.68,112000.0
2008-04-24 14:10:00,4.67,4.68,4.66,4.67,57400.0,4.67,4.68,4.66,4.67,57400.0
2008-04-24 14:15:00,4.67,4.71,4.67,4.7,301700.0,4.67,4.71,4.67,4.7,301700.0
2008-04-24 14:20:00,4.7,4.7,4.69,4.69,74900.0,4.7,4.7,4.69,4.69,74900.0
2008-04-24 14:25:00,4.69,4.7,4.68,4.68,122500.0,4.69,4.7,4.68,4.68,122500.0
2008-04-24 14:30:00,4.68,4.7,4.68,4.7,96600.0,4.68,4.7,4.68,4.7,96600.0
2008-04-24 14:35:00,4.7,4.7,4.68,4.68,58100.0,4.7,4.7,4.68,4.68,58100.0
2008-04-24 14:40:00,4.68,4.7,4.68,4.7,81900.0,4.68,4.7,4.68,4.7,81900.0
2008-04-24 14:45:00,4.7,4.71,4.7,4.71,129500.0,4.7,4.71,4.7,4.71,129500.0
2008-04-24 14:50:00,4.7,4.71,4.7,4.7,89600.0,4.7,4.71,4.7,4.7,89600.0
2008-04-24 14:55:00,4.7,4.71,4.7,4.71,134400.0,4.7,4.71,4.7,4.71,134400.0
2008-04-24 15:00:00,4.71,4.71,4.71,4.71,44100.0,4.71,4.71,4.71,4.71,44100.0
2008-04-24 15:05:00,4.71,4.72,4.71,4.72,95900.0,4.71,4.72,4.71,4.72,95900.0
2008-04-24 15:10:00,4.72,4.73,4.72,4.73,218400.0,4.72,4.73,4.72,4.73,218400.0
2008-04-24 15:15:00,4.73,4.73,4.7,4.71,163100.0,4.73,4.73,4.7,4.71,163100.0
2008-04-24 15:20:00,4.71,4.71,4.67,4.69,112000.0,4.71,4.71,4.67,4.69,112000.0
2008-04-24 15:25:00,4.69,4.72,4.68,4.7,120400.0,4.69,4.72,4.68,4.7,120400.0
2008-04-24 15:30:00,4.7,4.72,4.7,4.7,145600.0,4.7,4.72,4.7,4.7,145600.0
2008-04-24 15:35:00,4.71,4.72,4.71,4.71,151200.0,4.71,4.72,4.71,4.71,151200.0
2008-04-24 15:40:00,4.71,4.71,4.68,4.7,249900.0,4.71,4.71,4.68,4.7,249900.0
2008-04-24 15:45:00,4.7,4.72,4.7,4.7,257600.0,4.7,4.72,4.7,4.7,257600.0
2008-04-24 15:50:00,4.7,4.72,4.7,4.72,315700.0,4.7,4.72,4.7,4.72,315700.0
2008-04-24 15:55:00,4.71,4.72,4.71,4.72,320600.0,4.71,4.72,4.71,4.72,320600.0
2008-04-25 09:30:00,4.74,4.75,4.71,4.73,225400.0,4.74,4.75,4.71,4.73,225400.0
2008-04-25 09:35:00,4.73,4.79,4.73,4.78,182000.0,4.73,4.79,4.73,4.78,182000.0
2008-04-25 09:40:00,4.78,4.84,4.78,4.83,266000.0,4.78,4.84,4.78,4.83,266000.0
2008-04-25 09:45:00,4.83,4.83,4.8,4.81,238700.0,4.83,4.83,4.8,4.81,238700.0
2008-04-25 09:50:00,4.81,4.81,4.77,4.77,186200.0,4.81,4.81,4.77,4.77,186200.0
2008-04-25 09:55:00,4.77,4.81,4.75,4.8,233100.0,4.77,4.81,4.75,4.8,233100.0
2008-04-25 10:00:00,4.81,4.81,4.76,4.78,160300.0,4.81,4.81,4.76,4.78,160300.0
2008-04-25 10:05:00,4.78,4.81,4.78,4.8,103600.0,4.78,4.81,4.78,4.8,103600.0
2008-04-25 10:10:00,4.8,4.8,4.77,4.79,72100.0,4.8,4.8,4.77,4.79,72100.0
2008-04-25 10:15:00,4.79,4.83,4.79,4.8,181300.0,4.79,4.83,4.79,4.8,181300.0
2008-04-25 10:20:00,4.8,4.81,4.78,4.8,139300.0,4.8,4.81,4.78,4.8,139300.0
2008-04-25 10:25:00,4.8,4.8,4.77,4.78,64400.0,4.8,4.8,4.77,4.78,64400.0
2008-04-25 10:30:00,4.78,4.79,4.76,4.79,86800.0,4.78,4.79,4.76,4.79,86800.0
2008-04-25 10:35:00,4.78,4.79,4.74,4.76,121100.0,4.78,4.79,4.74,4.76,121100.0
2008-04-25 10:40:00,4.75,4.76,4.74,4.75,259000.0,4.75,4.76,4.74,4.75,259000.0
2008-04-25 10:45:00,4.76,4.76,4.75,4.75,102200.0,4.76,4.76,4.75,4.75,102200.0
2008-04-25 10:50:00,4.76,4.77,4.75,4.76,85400.0,4.76,4.77,4.75,4.76,85400.0
2008-04-25 10:55:00,4.75,4.76,4.74,4.75,89600.0,4.75,4.76,4.74,4.75,89600.0
2008-04-25 11:00:00,4.75,4.76,4.75,4.75,55300.0,4.75,4.76,4.75,4.75,55300.0
2008-04-25 11:05:00,4.75,4.75,4.73,4.74,125300.0,4.75,4.75,4.73,4.74,125300.0
2008-04-25 11:10:00,4.74,4.74,4.72,4.73,114100.0,4.74,4.74,4.72,4.73,114100.0
2008-04-25 11:15:00,4.73,4.73,4.71,4.72,168000.0,4.73,4.73,4.71,4.72,168000.0
2008-04-25 11:20:00,4.72,4.75,4.71,4.74,176400.0,4.72,4.75,4.71,4.74,176400.0
2008-04-25 11:25:00,4.75,4.76,4.75,4.75,247100.0,4.75,4.76,4.75,4.75,247100.0
2008-04-25 11:30:00,4.76,4.76,4.75,4.75,98700.0,4.76,4.76,4.75,4.75,98700.0
2008-04-25 11:35:00,4.75,4.75,4.74,4.75,53900.0,4.75,4.75,4.74,4.75,53900.0
2008-04-25 11:40:00,4.75,4.76,4.74,4.76,86100.0,4.75,4.76,4.74,4.76,86100.0
2008-04-25 11:45:00,4.76,4.76,4.75,4.76,87500.0,4.76,4.76,4.75,4.76,87500.0
2008-04-25 11:50:00,4.76,4.8,4.75,4.79,169400.0,4.76,4.8,4.75,4.79,169400.0
2008-04-25 11:55:00,4.79,4.79,4.77,4.79,81900.0,4.79,4.79,4.77,4.79,81900.0
2008-04-25 12:00:00,4.79,4.79,4.77,4.77,39900.0,4.79,4.79,4.77,4.77,39900.0
2008-04-25 12:05:00,4.77,4.79,4.77,4.78,70000.0,4.77,4.79,4.77,4.78,70000.0
2008-04-25 12:10:00,4.78,4.8,4.78,4.79,154000.0,4.78,4.8,4.78,4.79,154000.0
2008-04-25 12:15:00,4.79,4.79,4.77,4.77,51100.0,4.79,4.79,4.77,4.77,51100.0
2008-04-25 12:20:00,4.77,4.77,4.76,4.76,37800.0,4.77,4.77,4.76,4.76,37800.0
2008-04-25 12:25:00,4.76,4.77,4.76,4.77,37800.0,4.76,4.77,4.76,4.77,37800.0
2008-04-25 12:30:00,4.77,4.79,4.76,4.76,186200.0,4.77,4.79,4.76,4.76,186200.0
2008-04-25 12:35:00,4.76,4.78,4.76,4.77,56000.0,4.76,4.78,4.76,4.77,56000.0
2008-04-25 12:40:00,4.77,4.78,4.77,4.77,25200.0,4.77,4.78,4.77,4.77,25200.0
2008-04-25 12:45:00,4.77,4.78,4.77,4.77,58800.0,4.77,4.78,4.77,4.77,58800.0
2008-04-25 12:50:00,4.77,4.77,4.76,4.77,57400.0,4.77,4.77,4.76,4.77,57400.0
2008-04-25 12:55:00,4.76,4.76,4.76,4.76,33600.0,4.76,4.76,4.76,4.76,33600.0
2008-04-25 13:00:00,4.76,4.77,4.76,4.77,51800.0,4.76,4.77,4.76,4.77,51800.0
2008-04-25 13:05:00,4.77,4.78,4.77,4.77,49000.0,4.77,4.78,4.77,4.77,49000.0
2008-04-25 13:10:00,4.77,4.78,4.77,4.77,28700.0,4.77,4.78,4.77,4.77,28700.0
2008-04-25 13:15:00,4.77,4.77,4.76,4.76,70000.0,4.77,4.77,4.76,4.76,70000.0
2008-04-25 13:20:00,4.76,4.77,4.76,4.77,59500.0,4.76,4.77,4.76,4.77,59500.0
2008-04-25 13:25:00,4.77,4.77,4.76,4.76,14000.0,4.77,4.77,4.76,4.76,14000.0
2008-04-25 13:30:00,4.76,4.77,4.76,4.76,45500.0,4.76,4.77,4.76,4.76,45500.0
2008-04-25 13:35:00,4.76,4.77,4.76,4.77,53200.0,4.76,4.77,4.76,4.77,53200.0
2008-04-25 13:40:00,4.77,4.77,4.77,4.77,49000.0,4.77,4.77,4.77,4.77,49000.0
2008-04-25 13:45:00,4.77,4.77,4.76,4.77,35700.0,4.77,4.77,4.76,4.77,35700.0
2008-04-25 13:50:00,4.77,4.78,4.77,4.78,44800.0,4.77,4.78,4.77,4.78,44800.0
2008-04-25 13:55:00,4.77,4.79,4.77,4.79,100800.0,4.77,4.79,4.77,4.79,100800.0
2008-04-25 14:00:00,4.79,4.79,4.78,4.79,84000.0,4.79,4.79,4.78,4.79,84000.0
2008-04-25 14:05:00,4.79,4.8,4.79,4.8,49000.0,4.79,4.8,4.79,4.8,49000.0
2008-04-25 14:10:00,4.8,4.8,4.8,4.8,23800.0,4.8,4.8,4.8,4.8,23800.0
2008-04-25 14:15:00,4.79,4.8,4.79,4.79,30800.0,4.79,4.8,4.79,4.79,30800.0
2008-04-25 14:20:00,4.79,4.8,4.79,4.79,53200.0,4.79,4.8,4.79,4.79,53200.0
2008-04-25 14:25:00,4.79,4.8,4.78,4.8,121800.0,4.79,4.8,4.78,4.8,121800.0
2008-04-25 14:30:00,4.8,4.81,4.78,4.81,140000.0,4.8,4.81,4.78,4.81,140000.0
2008-04-25 14:35:00,4.8,4.81,4.78,4.8,132300.0,4.8,4.81,4.78,4.8,132300.0
2008-04-25 14:40:00,4.81,4.81,4.79,4.81,109200.0,4.81,4.81,4.79,4.81,109200.0
2008-04-25 14:45:00,4.81,4.81,4.78,4.79,154700.0,4.81,4.81,4.78,4.79,154700.0
2008-04-25 14:50:00,4.79,4.81,4.77,4.81,155400.0,4.79,4.81,4.77,4.81,155400.0
2008-04-25 14:55:00,4.8,4.81,4.78,4.81,136500.0,4.8,4.81,4.78,4.81,136500.0
2008-04-25 15:00:00,4.81,4.81,4.79,4.81,141400.0,4.81,4.81,4.79,4.81,141400.0
2008-04-25 15:05:00,4.82,4.83,4.8,4.83,240100.0,4.82,4.83,4.8,4.83,240100.0
2008-04-25 15:10:00,4.83,4.83,4.81,4.83,214900.0,4.83,4.83,4.81,4.83,214900.0
2008-04-25 15:15:00,4.83,4.83,4.81,4.83,231700.0,4.83,4.83,4.81,4.83,231700.0
2008-04-25 15:20:00,4.84,4.84,4.82,4.83,198100.0,4.84,4.84,4.82,4.83,198100.0
2008-04-25 15:25:00,4.83,4.83,4.81,4.82,224000.0,4.83,4.83,4.81,4.82,224000.0
2008-04-25 15:30:00,4.82,4.84,4.82,4.84,137900.0,4.82,4.84,4.82,4.84,137900.0
2008-04-25 15:35:00,4.83,4.85,4.83,4.84,155400.0,4.83,4.85,4.83,4.84,155400.0
2008-04-25 15:40:00,4.84,4.85,4.82,4.85,144200.0,4.84,4.85,4.82,4.85,144200.0
2008-04-25 15:45:00,4.85,4.85,4.83,4.85,210000.0,4.85,4.85,4.83,4.85,210000.0
2008-04-25 15:50:00,4.85,4.86,4.83,4.84,302400.0,4.85,4.86,4.83,4.84,302400.0
2008-04-25 15:55:00,4.83,4.86,4.82,4.85,371000.0,4.83,4.86,4.82,4.85,371000.0
2008-04-28 09:30:00,4.74,4.77,4.74,4.75,359800.0,4.74,4.77,4.74,4.75,359800.0
2008-04-28 09:35:00,4.74,4.75,4.71,4.74,193900.0,4.74,4.75,4.71,4.74,193900.0
2008-04-28 09:40:00,4.74,4.76,4.74,4.76,80500.0,4.74,4.76,4.74,4.76,80500.0
2008-04-28 09:45:00,4.75,4.76,4.7,4.75,392700.0,4.75,4.76,4.7,4.75,392700.0
2008-04-28 09:50:00,4.75,4.76,4.74,4.75,165200.0,4.75,4.76,4.74,4.75,165200.0
2008-04-28 09:55:00,4.74,4.75,4.74,4.74,133000.0,4.74,4.75,4.74,4.74,133000.0
2008-04-28 10:00:00,4.74,4.75,4.74,4.75,120400.0,4.74,4.75,4.74,4.75,120400.0
2008-04-28 10:05:00,4.75,4.75,4.74,4.74,79800.0,4.75,4.75,4.74,4.74,79800.0
2008-04-28 10:10:00,4.74,4.75,4.74,4.75,137200.0,4.74,4.75,4.74,4.75,137200.0
2008-04-28 10:15:00,4.75,4.79,4.75,4.77,209300.0,4.75,4.79,4.75,4.77,209300.0
2008-04-28 10:20:00,4.76,4.77,4.75,4.76,53200.0,4.76,4.77,4.75,4.76,53200.0
2008-04-28 10:25:00,4.76,4.77,4.76,4.77,49700.0,4.76,4.77,4.76,4.77,49700.0
2008-04-28 10:30:00,4.77,4.77,4.75,4.77,59500.0,4.77,4.77,4.75,4.77,59500.0
2008-04-28 10:35:00,4.77,4.77,4.75,4.75,94500.0,4.77,4.77,4.75,4.75,94500.0
2008-04-28 10:40:00,4.75,4.76,4.74,4.75,88900.0,4.75,4.76,4.74,4.75,88900.0
2008-04-28 10:45:00,4.75,4.75,4.72,4.74,116900.0,4.75,4.75,4.72,4.74,116900.0
2008-04-28 10:50:00,4.74,4.75,4.74,4.74,72800.0,4.74,4.75,4.74,4.74,72800.0
2008-04-28 10:55:00,4.75,4.75,4.7,4.72,181300.0,4.75,4.75,4.7,4.72,181300.0
2008-04-28 11:00:00,4.72,4.72,4.69,4.69,118300.0,4.72,4.72,4.69,4.69,118300.0
2008-04-28 11:05:00,4.69,4.7,4.66,4.66,254800.0,4.69,4.7,4.66,4.66,254800.0
2008-04-28 11:10:00,4.67,4.67,4.66,4.66,108500.0,4.67,4.67,4.66,4.66,108500.0
2008-04-28 11:15:00,4.66,4.67,4.66,4.66,238700.0,4.66,4.67,4.66,4.66,238700.0
2008-04-28 11:20:00,4.66,4.68,4.66,4.67,121800.0,4.66,4.68,4.66,4.67,121800.0
2008-04-28 11:25:00,4.67,4.67,4.66,4.66,85400.0,4.67,4.67,4.66,4.66,85400.0
2008-04-28 11:30:00,4.66,4.67,4.66,4.67,120400.0,4.66,4.67,4.66,4.67,120400.0
2008-04-28 11:35:00,4.67,4.68,4.67,4.68,93800.0,4.67,4.68,4.67,4.68,93800.0
2008-04-28 11:40:00,4.67,4.68,4.67,4.68,110600.0,4.67,4.68,4.67,4.68,110600.0
2008-04-28 11:45:00,4.68,4.7,4.68,4.7,35700.0,4.68,4.7,4.68,4.7,35700.0
2008-04-28 11:50:00,4.7,4.71,4.7,4.71,79800.0,4.7,4.71,4.7,4.71,79800.0
2008-04-28 11:55:00,4.71,4.71,4.7,4.71,56000.0,4.71,4.71,4.7,4.71,56000.0
2008-04-28 12:00:00,4.71,4.71,4.7,4.71,46200.0,4.71,4.71,4.7,4.71,46200.0
2008-04-28 12:05:00,4.71,4.71,4.71,4.71,32900.0,4.71,4.71,4.71,4.71,32900.0
2008-04-28 12:10:00,4.71,4.74,4.71,4.74,200200.0,4.71,4.74,4.71,4.74,200200.0
2008-04-28 12:15:00,4.74,4.74,4.74,4.74,59500.0,4.74,4.74,4.74,4.74,59500.0
2008-04-28 12:20:00,4.74,4.74,4.73,4.73,324800.0,4.74,4.74,4.73,4.73,324800.0
2008-04-28 12:25:00,4.72,4.74,4.72,4.74,163800.0,4.72,4.74,4.72,4.74,163800.0
2008-04-28 12:30:00,4.74,4.76,4.73,4.74,91700.0,4.74,4.76,4.73,4.74,91700.0
2008-04-28 12:35:00,4.74,4.74,4.74,4.74,28000.0,4.74,4.74,4.74,4.74,28000.0
2008-04-28 12:40:00,4.74,4.74,4.73,4.73,95900.0,4.74,4.74,4.73,4.73,95900.0
2008-04-28 12:45:00,4.73,4.73,4.73,4.73,42000.0,4.73,4.73,4.73,4.73,42000.0
2008-04-28 12:50:00,4.73,4.73,4.73,4.73,32900.0,4.73,4.73,4.73,4.73,32900.0
2008-04-28 12:55:00,4.73,4.73,4.73,4.73,51100.0,4.73,4.73,4.73,4.73,51100.0
2008-04-28 13:00:00,4.73,4.73,4.72,4.73,38500.0,4.73,4.73,4.72,4.73,38500.0
2008-04-28 13:05:00,4.72,4.74,4.72,4.73,88900.0,4.72,4.74,4.72,4.73,88900.0
2008-04-28 13:10:00,4.73,4.73,4.73,4.73,48300.0,4.73,4.73,4.73,4.73,48300.0
2008-04-28 13:15:00,4.73,4.73,4.72,4.72,91000.0,4.73,4.73,4.72,4.72,91000.0
2008-04-28 13:20:00,4.72,4.72,4.72,4.72,85400.0,4.72,4.72,4.72,4.72,85400.0
2008-04-28 13:25:00,4.72,4.73,4.71,4.72,209300.0,4.72,4.73,4.71,4.72,209300.0
2008-04-28 13:30:00,4.72,4.73,4.71,4.72,129500.0,4.72,4.73,4.71,4.72,129500.0
2008-04-28 13:35:00,4.72,4.72,4.72,4.72,56000.0,4.72,4.72,4.72,4.72,56000.0
2008-04-28 13:40:00,4.72,4.72,4.72,4.72,60200.0,4.72,4.72,4.72,4.72,60200.0
2008-04-28 13:45:00,4.72,4.73,4.72,4.73,94500.0,4.72,4.73,4.72,4.73,94500.0
2008-04-28 13:50:00,4.73,4.73,4.72,4.72,59500.0,4.73,4.73,4.72,4.72,59500.0
2008-04-28 13:55:00,4.73,4.73,4.72,4.73,65100.0,4.73,4.73,4.72,4.73,65100.0
2008-04-28 14:00:00,4.73,4.73,4.72,4.73,63000.0,4.73,4.73,4.72,4.73,63000.0
2008-04-28 14:05:00,4.73,4.74,4.73,4.74,98700.0,4.73,4.74,4.73,4.74,98700.0
2008-04-28 14:10:00,4.74,4.74,4.73,4.73,324100.0,4.74,4.74,4.73,4.73,324100.0
2008-04-28 14:15:00,4.73,4.74,4.73,4.73,93800.0,4.73,4.74,4.73,4.73,93800.0
2008-04-28 14:20:00,4.73,4.73,4.73,4.73,100100.0,4.73,4.73,4.73,4.73,100100.0
2008-04-28 14:25:00,4.73,4.73,4.73,4.73,168000.0,4.73,4.73,4.73,4.73,168000.0
2008-04-28 14:30:00,4.73,4.73,4.73,4.73,77000.0,4.73,4.73,4.73,4.73,77000.0
2008-04-28 14:35:00,4.73,4.74,4.73,4.73,153300.0,4.73,4.74,4.73,4.73,153300.0
2008-04-28 14:40:00,4.73,4.74,4.73,4.73,92400.0,4.73,4.74,4.73,4.73,92400.0
2008-04-28 14:45:00,4.74,4.74,4.71,4.72,116200.0,4.74,4.74,4.71,4.72,116200.0
2008-04-28 14:50:00,4.71,4.72,4.71,4.72,66500.0,4.71,4.72,4.71,4.72,66500.0
2008-04-28 14:55:00,4.72,4.73,4.72,4.73,70700.0,4.72,4.73,4.72,4.73,70700.0
2008-04-28 15:00:00,4.73,4.73,4.72,4.73,72800.0,4.73,4.73,4.72,4.73,72800.0
2008-04-28 15:05:00,4.73,4.73,4.73,4.73,77700.0,4.73,4.73,4.73,4.73,77700.0
2008-04-28 15:10:00,4.73,4.74,4.73,4.74,54600.0,4.73,4.74,4.73,4.74,54600.0
2008-04-28 15:15:00,4.74,4.74,4.74,4.74,68600.0,4.74,4.74,4.74,4.74,68600.0
2008-04-28 15:20:00,4.74,4.74,4.71,4.73,266700.0,4.74,4.74,4.71,4.73,266700.0
2008-04-28 15:25:00,4.73,4.73,4.69,4.7,221900.0,4.73,4.73,4.69,4.7,221900.0
2008-04-28 15:30:00,4.7,4.72,4.69,4.7,168700.0,4.7,4.72,4.69,4.7,168700.0
2008-04-28 15:35:00,4.7,4.72,4.7,4.72,147700.0,4.7,4.72,4.7,4.72,147700.0
2008-04-28 15:40:00,4.72,4.72,4.71,4.71,179200.0,4.72,4.72,4.71,4.71,179200.0
2008-04-28 15:45:00,4.71,4.74,4.71,4.71,231000.0,4.71,4.74,4.71,4.71,231000.0
2008-04-28 15:50:00,4.71,4.74,4.69,4.71,288400.0,4.71,4.74,4.69,4.71,288400.0
2008-04-28 15:55:00,4.7,4.72,4.69,4.72,327600.0,4.7,4.72,4.69,4.72,327600.0
2008-04-29 09:30:00,4.66,4.7,4.63,4.66,249900.0,4.66,4.7,4.63,4.66,249900.0
2008-04-29 09:35:00,4.66,4.7,4.65,4.7,64400.0,4.66,4.7,4.65,4.7,64400.0
2008-04-29 09:40:00,4.71,4.71,4.63,4.64,91700.0,4.71,4.71,4.63,4.64,91700.0
2008-04-29 09:45:00,4.64,4.66,4.63,4.66,54600.0,4.64,4.66,4.63,4.66,54600.0
2008-04-29 09:50:00,4.66,4.67,4.64,4.66,57400.0,4.66,4.67,4.64,4.66,57400.0
2008-04-29 09:55:00,4.66,4.67,4.64,4.65,62300.0,4.66,4.67,4.64,4.65,62300.0
2008-04-29 10:00:00,4.64,4.66,4.64,4.65,83300.0,4.64,4.66,4.64,4.65,83300.0
2008-04-29 10:05:00,4.65,4.68,4.64,4.64,160300.0,4.65,4.68,4.64,4.64,160300.0
2008-04-29 10:10:00,4.64,4.65,4.64,4.65,31500.0,4.64,4.65,4.64,4.65,31500.0
2008-04-29 10:15:00,4.65,4.66,4.63,4.65,53200.0,4.65,4.66,4.63,4.65,53200.0
2008-04-29 10:20:00,4.65,4.65,4.64,4.65,14700.0,4.65,4.65,4.64,4.65,14700.0
2008-04-29 10:25:00,4.65,4.66,4.64,4.64,37100.0,4.65,4.66,4.64,4.64,37100.0
2008-04-29 10:30:00,4.64,4.64,4.63,4.63,88900.0,4.64,4.64,4.63,4.63,88900.0
2008-04-29 10:35:00,4.63,4.64,4.61,4.61,177800.0,4.63,4.64,4.61,4.61,177800.0
2008-04-29 10:40:00,4.6,4.61,4.59,4.59,112700.0,4.6,4.61,4.59,4.59,112700.0
2008-04-29 10:45:00,4.59,4.6,4.59,4.59,43400.0,4.59,4.6,4.59,4.59,43400.0
2008-04-29 10:50:00,4.59,4.59,4.58,4.58,196000.0,4.59,4.59,4.58,4.58,196000.0
2008-04-29 10:55:00,4.59,4.59,4.58,4.58,109200.0,4.59,4.59,4.58,4.58,109200.0
2008-04-29 11:00:00,4.58,4.58,4.55,4.56,250600.0,4.58,4.58,4.55,4.56,250600.0
2008-04-29 11:05:00,4.56,4.56,4.55,4.55,93100.0,4.56,4.56,4.55,4.55,93100.0
2008-04-29 11:10:00,4.56,4.56,4.56,4.56,314300.0,4.56,4.56,4.56,4.56,314300.0
2008-04-29 11:15:00,4.56,4.57,4.56,4.56,67200.0,4.56,4.57,4.56,4.56,67200.0
2008-04-29 11:20:00,4.57,4.57,4.57,4.57,151900.0,4.57,4.57,4.57,4.57,151900.0
2008-04-29 11:25:00,4.57,4.61,4.57,4.6,79100.0,4.57,4.61,4.57,4.6,79100.0
2008-04-29 11:30:00,4.6,4.63,4.6,4.61,102200.0,4.6,4.63,4.6,4.61,102200.0
2008-04-29 11:35:00,4.61,4.62,4.61,4.62,62300.0,4.61,4.62,4.61,4.62,62300.0
2008-04-29 11:40:00,4.61,4.62,4.61,4.61,130200.0,4.61,4.62,4.61,4.61,130200.0
2008-04-29 11:45:00,4.61,4.61,4.61,4.61,224000.0,4.61,4.61,4.61,4.61,224000.0
2008-04-29 11:50:00,4.61,4.61,4.58,4.59,251300.0,4.61,4.61,4.58,4.59,251300.0
2008-04-29 11:55:00,4.59,4.59,4.58,4.58,56000.0,4.59,4.59,4.58,4.58,56000.0
2008-04-29 12:00:00,4.58,4.61,4.58,4.6,67900.0,4.58,4.61,4.58,4.6,67900.0
2008-04-29 12:05:00,4.59,4.59,4.58,4.58,38500.0,4.59,4.59,4.58,4.58,38500.0
2008-04-29 12:10:00,4.58,4.59,4.58,4.58,32900.0,4.58,4.59,4.58,4.58,32900.0
2008-04-29 12:15:00,4.58,4.59,4.58,4.59,29400.0,4.58,4.59,4.58,4.59,29400.0
2008-04-29 12:20:00,4.59,4.59,4.59,4.59,13300.0,4.59,4.59,4.59,4.59,13300.0
2008-04-29 12:25:00,4.59,4.6,4.59,4.6,32200.0,4.59,4.6,4.59,4.6,32200.0
2008-04-29 12:30:00,4.6,4.61,4.6,4.6,25900.0,4.6,4.61,4.6,4.6,25900.0
2008-04-29 12:35:00,4.6,4.6,4.59,4.6,17500.0,4.6,4.6,4.59,4.6,17500.0
2008-04-29 12:40:00,4.6,4.6,4.59,4.6,27300.0,4.6,4.6,4.59,4.6,27300.0
2008-04-29 12:45:00,4.61,4.61,4.6,4.6,65800.0,4.61,4.61,4.6,4.6,65800.0
2008-04-29 12:50:00,4.6,4.6,4.59,4.59,44800.0,4.6,4.6,4.59,4.59,44800.0
2008-04-29 12:55:00,4.6,4.6,4.58,4.58,40600.0,4.6,4.6,4.58,4.58,40600.0
2008-04-29 13:00:00,4.58,4.6,4.57,4.59,35700.0,4.58,4.6,4.57,4.59,35700.0
2008-04-29 13:05:00,4.59,4.6,4.59,4.6,29400.0,4.59,4.6,4.59,4.6,29400.0
2008-04-29 13:10:00,4.61,4.61,4.6,4.61,23800.0,4.61,4.61,4.6,4.61,23800.0
2008-04-29 13:15:00,4.61,4.61,4.61,4.61,23100.0,4.61,4.61,4.61,4.61,23100.0
2008-04-29 13:20:00,4.61,4.61,4.61,4.61,32900.0,4.61,4.61,4.61,4.61,32900.0
2008-04-29 13:25:00,4.61,4.62,4.61,4.61,22400.0,4.61,4.62,4.61,4.61,22400.0
2008-04-29 13:30:00,4.62,4.62,4.61,4.61,36400.0,4.62,4.62,4.61,4.61,36400.0
2008-04-29 13:35:00,4.61,4.62,4.61,4.62,35000.0,4.61,4.62,4.61,4.62,35000.0
2008-04-29 13:40:00,4.62,4.62,4.62,4.62,32200.0,4.62,4.62,4.62,4.62,32200.0
2008-04-29 13:45:00,4.62,4.62,4.61,4.62,37800.0,4.62,4.62,4.61,4.62,37800.0
2008-04-29 13:50:00,4.62,4.62,4.61,4.61,37100.0,4.62,4.62,4.61,4.61,37100.0
2008-04-29 13:55:00,4.61,4.62,4.61,4.62,37800.0,4.61,4.62,4.61,4.62,37800.0
2008-04-29 14:00:00,4.61,4.62,4.61,4.62,17500.0,4.61,4.62,4.61,4.62,17500.0
2008-04-29 14:05:00,4.62,4.63,4.62,4.62,36400.0,4.62,4.63,4.62,4.62,36400.0
2008-04-29 14:10:00,4.63,4.64,4.63,4.63,26600.0,4.63,4.64,4.63,4.63,26600.0
2008-04-29 14:15:00,4.63,4.63,4.62,4.62,25900.0,4.63,4.63,4.62,4.62,25900.0
2008-04-29 14:20:00,4.62,4.63,4.62,4.63,48300.0,4.62,4.63,4.62,4.63,48300.0
2008-04-29 14:25:00,4.63,4.63,4.63,4.63,37800.0,4.63,4.63,4.63,4.63,37800.0
2008-04-29 14:30:00,4.63,4.64,4.63,4.64,62300.0,4.63,4.64,4.63,4.64,62300.0
2008-04-29 14:35:00,4.64,4.64,4.62,4.62,147700.0,4.64,4.64,4.62,4.62,147700.0
2008-04-29 14:40:00,4.62,4.62,4.61,4.62,197400.0,4.62,4.62,4.61,4.62,197400.0
2008-04-29 14:45:00,4.62,4.63,4.62,4.62,95200.0,4.62,4.63,4.62,4.62,95200.0
2008-04-29 14:50:00,4.62,4.62,4.62,4.62,103600.0,4.62,4.62,4.62,4.62,103600.0
2008-04-29 14:55:00,4.62,4.62,4.61,4.61,107100.0,4.62,4.62,4.61,4.61,107100.0
2008-04-29 15:00:00,4.61,4.61,4.6,4.6,206500.0,4.61,4.61,4.6,4.6,206500.0
2008-04-29 15:05:00,4.6,4.61,4.59,4.61,108500.0,4.6,4.61,4.59,4.61,108500.0
2008-04-29 15:10:00,4.61,4.61,4.58,4.59,203700.0,4.61,4.61,4.58,4.59,203700.0
2008-04-29 15:15:00,4.59,4.61,4.58,4.6,130900.0,4.59,4.61,4.58,4.6,130900.0
2008-04-29 15:20:00,4.6,4.61,4.6,4.61,110600.0,4.6,4.61,4.6,4.61,110600.0
2008-04-29 15:25:00,4.61,4.61,4.6,4.6,61600.0,4.61,4.61,4.6,4.6,61600.0
2008-04-29 15:30:00,4.6,4.61,4.59,4.61,130900.0,4.6,4.61,4.59,4.61,130900.0
2008-04-29 15:35:00,4.61,4.61,4.6,4.61,175700.0,4.61,4.61,4.6,4.61,175700.0
2008-04-29 15:40:00,4.61,4.63,4.6,4.63,97300.0,4.61,4.63,4.6,4.63,97300.0
2008-04-29 15:45:00,4.63,4.63,4.6,4.61,142100.0,4.63,4.63,4.6,4.61,142100.0
2008-04-29 15:50:00,4.61,4.61,4.58,4.6,186200.0,4.61,4.61,4.58,4.6,186200.0
2008-04-29 15:55:00,4.6,4.61,4.58,4.61,153300.0,4.6,4.61,4.58,4.61,153300.0
2008-04-30 09:30:00,4.57,4.62,4.54,4.56,394100.0,4.57,4.62,4.54,4.56,394100.0
2008-04-30 09:35:00,4.56,4.57,4.54,4.55,199500.0,4.56,4.57,4.54,4.55,199500.0
2008-04-30 09:40:00,4.55,4.57,4.54,4.57,129500.0,4.55,4.57,4.54,4.57,129500.0
2008-04-30 09:45:00,4.57,4.62,4.57,4.6,60200.0,4.57,4.62,4.57,4.6,60200.0
2008-04-30 09:50:00,4.6,4.61,4.59,4.59,105700.0,4.6,4.61,4.59,4.59,105700.0
2008-04-30 09:55:00,4.59,4.59,4.57,4.59,48300.0,4.59,4.59,4.57,4.59,48300.0
2008-04-30 10:00:00,4.59,4.59,4.58,4.58,37800.0,4.59,4.59,4.58,4.58,37800.0
2008-04-30 10:05:00,4.58,4.59,4.57,4.58,73500.0,4.58,4.59,4.57,4.58,73500.0
2008-04-30 10:10:00,4.58,4.59,4.58,4.59,63700.0,4.58,4.59,4.58,4.59,63700.0
2008-04-30 10:15:00,4.59,4.59,4.58,4.59,388500.0,4.59,4.59,4.58,4.59,388500.0
2008-04-30 10:20:00,4.59,4.6,4.58,4.6,67900.0,4.59,4.6,4.58,4.6,67900.0
2008-04-30 10:25:00,4.6,4.61,4.6,4.61,103600.0,4.6,4.61,4.6,4.61,103600.0
2008-04-30 10:30:00,4.61,4.61,4.6,4.61,228200.0,4.61,4.61,4.6,4.61,228200.0
2008-04-30 10:35:00,4.6,4.61,4.6,4.6,61600.0,4.6,4.61,4.6,4.6,61600.0
2008-04-30 10:40:00,4.6,4.6,4.57,4.6,138600.0,4.6,4.6,4.57,4.6,138600.0
2008-04-30 10:45:00,4.59,4.59,4.59,4.59,31500.0,4.59,4.59,4.59,4.59,31500.0
2008-04-30 10:50:00,4.59,4.6,4.59,4.59,95200.0,4.59,4.6,4.59,4.59,95200.0
2008-04-30 10:55:00,4.59,4.6,4.59,4.59,102900.0,4.59,4.6,4.59,4.59,102900.0
2008-04-30 11:00:00,4.59,4.59,4.56,4.57,199500.0,4.59,4.59,4.56,4.57,199500.0
2008-04-30 11:05:00,4.56,4.57,4.56,4.57,64400.0,4.56,4.57,4.56,4.57,64400.0
2008-04-30 11:10:00,4.57,4.57,4.56,4.57,38500.0,4.57,4.57,4.56,4.57,38500.0
2008-04-30 11:15:00,4.57,4.57,4.56,4.57,51100.0,4.57,4.57,4.56,4.57,51100.0
2008-04-30 11:20:00,4.57,4.57,4.57,4.57,37800.0,4.57,4.57,4.57,4.57,37800.0
2008-04-30 11:25:00,4.57,4.57,4.56,4.57,95900.0,4.57,4.57,4.56,4.57,95900.0
2008-04-30 11:30:00,4.57,4.57,4.56,4.57,67200.0,4.57,4.57,4.56,4.57,67200.0
2008-04-30 11:35:00,4.57,4.58,4.57,4.57,46900.0,4.57,4.58,4.57,4.57,46900.0
2008-04-30 11:40:00,4.57,4.57,4.57,4.57,223300.0,4.57,4.57,4.57,4.57,223300.0
2008-04-30 11:45:00,4.57,4.59,4.57,4.57,51100.0,4.57,4.59,4.57,4.57,51100.0
2008-04-30 11:50:00,4.57,4.58,4.57,4.58,129500.0,4.57,4.58,4.57,4.58,129500.0
2008-04-30 11:55:00,4.58,4.6,4.58,4.6,41300.0,4.58,4.6,4.58,4.6,41300.0
2008-04-30 12:00:00,4.6,4.6,4.59,4.59,24500.0,4.6,4.6,4.59,4.59,24500.0
2008-04-30 12:05:00,4.59,4.59,4.58,4.58,31500.0,4.59,4.59,4.58,4.58,31500.0
2008-04-30 12:10:00,4.58,4.59,4.58,4.59,48300.0,4.58,4.59,4.58,4.59,48300.0
2008-04-30 12:15:00,4.59,4.59,4.59,4.59,21000.0,4.59,4.59,4.59,4.59,21000.0
2008-04-30 12:20:00,4.59,4.59,4.58,4.58,65800.0,4.59,4.59,4.58,4.58,65800.0
2008-04-30 12:25:00,4.58,4.59,4.57,4.59,54600.0,4.58,4.59,4.57,4.59,54600.0
2008-04-30 12:30:00,4.59,4.6,4.59,4.59,41300.0,4.59,4.6,4.59,4.59,41300.0
2008-04-30 12:35:00,4.6,4.6,4.59,4.59,13300.0,4.6,4.6,4.59,4.59,13300.0
2008-04-30 12:40:00,4.59,4.59,4.58,4.58,23800.0,4.59,4.59,4.58,4.58,23800.0
2008-04-30 12:45:00,4.58,4.58,4.58,4.58,11200.0,4.58,4.58,4.58,4.58,11200.0
2008-04-30 12:50:00,4.58,4.58,4.57,4.57,77000.0,4.58,4.58,4.57,4.57,77000.0
2008-04-30 12:55:00,4.57,4.58,4.57,4.58,80500.0,4.57,4.58,4.57,4.58,80500.0
2008-04-30 13:00:00,4.58,4.59,4.58,4.59,33600.0,4.58,4.59,4.58,4.59,33600.0
2008-04-30 13:05:00,4.59,4.59,4.58,4.58,7700.0,4.59,4.59,4.58,4.58,7700.0
2008-04-30 13:10:00,4.58,4.59,4.58,4.58,31500.0,4.58,4.59,4.58,4.58,31500.0
2008-04-30 13:15:00,4.58,4.59,4.58,4.59,119700.0,4.58,4.59,4.58,4.59,119700.0
2008-04-30 13:20:00,4.59,4.6,4.59,4.59,50400.0,4.59,4.6,4.59,4.59,50400.0
2008-04-30 13:25:00,4.59,4.59,4.59,4.59,37100.0,4.59,4.59,4.59,4.59,37100.0
2008-04-30 13:30:00,4.59,4.59,4.59,4.59,30100.0,4.59,4.59,4.59,4.59,30100.0
2008-04-30 13:35:00,4.59,4.59,4.59,4.59,30800.0,4.59,4.59,4.59,4.59,30800.0
2008-04-30 13:40:00,4.59,4.59,4.59,4.59,62300.0,4.59,4.59,4.59,4.59,62300.0
2008-04-30 13:45:00,4.59,4.59,4.58,4.59,83300.0,4.59,4.59,4.58,4.59,83300.0
2008-04-30 13:50:00,4.59,4.59,4.58,4.59,42700.0,4.59,4.59,4.58,4.59,42700.0
2008-04-30 13:55:00,4.59,4.59,4.58,4.58,40600.0,4.59,4.59,4.58,4.58,40600.0
2008-04-30 14:00:00,4.59,4.59,4.58,4.58,96600.0,4.59,4.59,4.58,4.58,96600.0
2008-04-30 14:05:00,4.58,4.6,4.58,4.6,62300.0,4.58,4.6,4.58,4.6,62300.0
2008-04-30 14:10:00,4.6,4.6,4.58,4.6,42700.0,4.6,4.6,4.58,4.6,42700.0
2008-04-30 14:15:00,4.6,4.63,4.57,4.62,272300.0,4.6,4.63,4.57,4.62,272300.0
2008-04-30 14:20:00,4.62,4.63,4.57,4.59,191800.0,4.62,4.63,4.57,4.59,191800.0
2008-04-30 14:25:00,4.58,4.61,4.57,4.61,76300.0,4.58,4.61,4.57,4.61,76300.0
2008-04-30 14:30:00,4.6,4.61,4.59,4.59,65100.0,4.6,4.61,4.59,4.59,65100.0
2008-04-30 14:35:00,4.59,4.59,4.59,4.59,45500.0,4.59,4.59,4.59,4.59,45500.0
2008-04-30 14:40:00,4.59,4.6,4.59,4.6,37100.0,4.59,4.6,4.59,4.6,37100.0
2008-04-30 14:45:00,4.6,4.6,4.59,4.59,40600.0,4.6,4.6,4.59,4.59,40600.0
2008-04-30 14:50:00,4.59,4.59,4.58,4.59,129500.0,4.59,4.59,4.58,4.59,129500.0
2008-04-30 14:55:00,4.59,4.59,4.56,4.56,154000.0,4.59,4.59,4.56,4.56,154000.0
2008-04-30 15:00:00,4.56,4.56,4.51,4.51,282800.0,4.56,4.56,4.51,4.51,282800.0
2008-04-30 15:05:00,4.51,4.52,4.51,4.52,240100.0,4.51,4.52,4.51,4.52,240100.0
2008-04-30 15:10:00,4.52,4.53,4.46,4.47,380100.0,4.52,4.53,4.46,4.47,380100.0
2008-04-30 15:15:00,4.47,4.47,4.46,4.46,300300.0,4.47,4.47,4.46,4.46,300300.0
2008-04-30 15:20:00,4.47,4.49,4.47,4.48,252000.0,4.47,4.49,4.47,4.48,252000.0
2008-04-30 15:25:00,4.48,4.5,4.48,4.49,229600.0,4.48,4.5,4.48,4.49,229600.0
2008-04-30 15:30:00,4.49,4.54,4.49,4.54,455000.0,4.49,4.54,4.49,4.54,455000.0
2008-04-30 15:35:00,4.54,4.55,4.54,4.54,611100.0,4.54,4.55,4.54,4.54,611100.0
2008-04-30 15:40:00,4.54,4.56,4.53,4.56,310100.0,4.54,4.56,4.53,4.56,310100.0
2008-04-30 15:45:00,4.56,4.59,4.56,4.59,812700.0,4.56,4.59,4.56,4.59,812700.0
2008-04-30 15:50:00,4.59,4.61,4.59,4.6,573300.0,4.59,4.61,4.59,4.6,573300.0
2008-04-30 15:55:00,4.6,4.6,4.57,4.58,344400.0,4.6,4.6,4.57,4.58,344400.0
2008-05-01 09:30:00,4.52,4.56,4.4,4.4,770700.0,4.52,4.56,4.4,4.4,770700.0
2008-05-01 09:35:00,4.4,4.43,4.38,4.38,327600.0,4.4,4.43,4.38,4.38,327600.0
2008-05-01 09:40:00,4.39,4.41,4.35,4.4,451500.0,4.39,4.41,4.35,4.4,451500.0
2008-05-01 09:45:00,4.4,4.42,4.36,4.37,317100.0,4.4,4.42,4.36,4.37,317100.0
2008-05-01 09:50:00,4.37,4.38,4.33,4.36,401100.0,4.37,4.38,4.33,4.36,401100.0
2008-05-01 09:55:00,4.36,4.41,4.36,4.41,260400.0,4.36,4.41,4.36,4.41,260400.0
2008-05-01 10:00:00,4.42,4.46,4.42,4.46,345800.0,4.42,4.46,4.42,4.46,345800.0
2008-05-01 10:05:00,4.46,4.46,4.45,4.45,422100.0,4.46,4.46,4.45,4.45,422100.0
2008-05-01 10:10:00,4.45,4.45,4.43,4.44,180600.0,4.45,4.45,4.43,4.44,180600.0
2008-05-01 10:15:00,4.44,4.46,4.44,4.45,263200.0,4.44,4.46,4.44,4.45,263200.0
2008-05-01 10:20:00,4.45,4.46,4.44,4.44,354900.0,4.45,4.46,4.44,4.44,354900.0
2008-05-01 10:25:00,4.44,4.46,4.44,4.46,191800.0,4.44,4.46,4.44,4.46,191800.0
2008-05-01 10:30:00,4.46,4.49,4.45,4.49,277200.0,4.46,4.49,4.45,4.49,277200.0
2008-05-01 10:35:00,4.49,4.49,4.47,4.47,163800.0,4.49,4.49,4.47,4.47,163800.0
2008-05-01 10:40:00,4.47,4.48,4.47,4.47,182000.0,4.47,4.48,4.47,4.47,182000.0
2008-05-01 10:45:00,4.47,4.47,4.46,4.46,1313900.0,4.47,4.47,4.46,4.46,1313900.0
2008-05-01 10:50:00,4.46,4.47,4.46,4.46,256900.0,4.46,4.47,4.46,4.46,256900.0
2008-05-01 10:55:00,4.46,4.46,4.46,4.46,107800.0,4.46,4.46,4.46,4.46,107800.0
2008-05-01 11:00:00,4.46,4.46,4.46,4.46,263200.0,4.46,4.46,4.46,4.46,263200.0
2008-05-01 11:05:00,4.46,4.47,4.46,4.47,387100.0,4.46,4.47,4.46,4.47,387100.0
2008-05-01 11:10:00,4.47,4.47,4.46,4.46,146300.0,4.47,4.47,4.46,4.46,146300.0
2008-05-01 11:15:00,4.46,4.47,4.46,4.47,98700.0,4.46,4.47,4.46,4.47,98700.0
2008-05-01 11:20:00,4.47,4.47,4.46,4.46,135800.0,4.47,4.47,4.46,4.46,135800.0
2008-05-01 11:25:00,4.46,4.47,4.46,4.47,69300.0,4.46,4.47,4.46,4.47,69300.0
2008-05-01 11:30:00,4.46,4.47,4.46,4.46,114800.0,4.46,4.47,4.46,4.46,114800.0
2008-05-01 11:35:00,4.46,4.46,4.46,4.46,91700.0,4.46,4.46,4.46,4.46,91700.0
2008-05-01 11:40:00,4.46,4.46,4.46,4.46,31500.0,4.46,4.46,4.46,4.46,31500.0
2008-05-01 11:45:00,4.46,4.46,4.43,4.44,420000.0,4.46,4.46,4.43,4.44,420000.0
2008-05-01 11:50:00,4.44,4.46,4.44,4.46,92400.0,4.44,4.46,4.44,4.46,92400.0
2008-05-01 11:55:00,4.45,4.48,4.44,4.45,200200.0,4.45,4.48,4.44,4.45,200200.0
2008-05-01 12:00:00,4.45,4.46,4.44,4.44,140000.0,4.45,4.46,4.44,4.44,140000.0
2008-05-01 12:05:00,4.44,4.45,4.44,4.44,61600.0,4.44,4.45,4.44,4.44,61600.0
2008-05-01 12:10:00,4.44,4.45,4.44,4.44,88200.0,4.44,4.45,4.44,4.44,88200.0
2008-05-01 12:15:00,4.45,4.48,4.44,4.48,107100.0,4.45,4.48,4.44,4.48,107100.0
2008-05-01 12:20:00,4.48,4.48,4.47,4.47,44100.0,4.48,4.48,4.47,4.47,44100.0
2008-05-01 12:25:00,4.47,4.47,4.47,4.47,25900.0,4.47,4.47,4.47,4.47,25900.0
2008-05-01 12:30:00,4.47,4.47,4.47,4.47,44800.0,4.47,4.47,4.47,4.47,44800.0
2008-05-01 12:35:00,4.47,4.47,4.47,4.47,121100.0,4.47,4.47,4.47,4.47,121100.0
2008-05-01 12:40:00,4.47,4.47,4.47,4.47,65100.0,4.47,4.47,4.47,4.47,65100.0
2008-05-01 12:45:00,4.47,4.49,4.47,4.49,79100.0,4.47,4.49,4.47,4.49,79100.0
2008-05-01 12:50:00,4.49,4.54,4.49,4.53,151900.0,4.49,4.54,4.49,4.53,151900.0
2008-05-01 12:55:00,4.53,4.55,4.53,4.55,720300.0,4.53,4.55,4.53,4.55,720300.0
2008-05-01 13:00:00,4.55,4.55,4.52,4.52,125300.0,4.55,4.55,4.52,4.52,125300.0
2008-05-01 13:05:00,4.53,4.53,4.49,4.49,139300.0,4.53,4.53,4.49,4.49,139300.0
2008-05-01 13:10:00,4.48,4.52,4.48,4.52,58100.0,4.48,4.52,4.48,4.52,58100.0
2008-05-01 13:15:00,4.52,4.53,4.5,4.51,160300.0,4.52,4.53,4.5,4.51,160300.0
2008-05-01 13:20:00,4.51,4.51,4.48,4.49,53200.0,4.51,4.51,4.48,4.49,53200.0
2008-05-01 13:25:00,4.49,4.49,4.47,4.48,94500.0,4.49,4.49,4.47,4.48,94500.0
2008-05-01 13:30:00,4.47,4.48,4.47,4.47,85400.0,4.47,4.48,4.47,4.47,85400.0
2008-05-01 13:35:00,4.47,4.48,4.47,4.47,98700.0,4.47,4.48,4.47,4.47,98700.0
2008-05-01 13:40:00,4.47,4.47,4.46,4.46,147000.0,4.47,4.47,4.46,4.46,147000.0
2008-05-01 13:45:00,4.46,4.47,4.43,4.45,224700.0,4.46,4.47,4.43,4.45,224700.0
2008-05-01 13:50:00,4.45,4.46,4.45,4.45,72800.0,4.45,4.46,4.45,4.45,72800.0
2008-05-01 13:55:00,4.45,4.45,4.45,4.45,203000.0,4.45,4.45,4.45,4.45,203000.0
2008-05-01 14:00:00,4.45,4.45,4.45,4.45,77000.0,4.45,4.45,4.45,4.45,77000.0
2008-05-01 14:05:00,4.45,4.45,4.44,4.44,127400.0,4.45,4.45,4.44,4.44,127400.0
2008-05-01 14:10:00,4.44,4.45,4.44,4.45,91000.0,4.44,4.45,4.44,4.45,91000.0
2008-05-01 14:15:00,4.45,4.46,4.44,4.45,76300.0,4.45,4.46,4.44,4.45,76300.0
2008-05-01 14:20:00,4.45,4.46,4.45,4.45,60900.0,4.45,4.46,4.45,4.45,60900.0
2008-05-01 14:25:00,4.45,4.46,4.45,4.45,180600.0,4.45,4.46,4.45,4.45,180600.0
2008-05-01 14:30:00,4.45,4.45,4.43,4.44,192500.0,4.45,4.45,4.43,4.44,192500.0
2008-05-01 14:35:00,4.44,4.45,4.44,4.44,120400.0,4.44,4.45,4.44,4.44,120400.0
2008-05-01 14:40:00,4.44,4.45,4.44,4.45,63700.0,4.44,4.45,4.44,4.45,63700.0
2008-05-01 14:45:00,4.45,4.46,4.44,4.45,95200.0,4.45,4.46,4.44,4.45,95200.0
2008-05-01 14:50:00,4.46,4.46,4.45,4.45,83300.0,4.46,4.46,4.45,4.45,83300.0
2008-05-01 14:55:00,4.45,4.45,4.44,4.44,160300.0,4.45,4.45,4.44,4.44,160300.0
2008-05-01 15:00:00,4.44,4.45,4.44,4.44,142800.0,4.44,4.45,4.44,4.44,142800.0
2008-05-01 15:05:00,4.44,4.44,4.42,4.43,306600.0,4.44,4.44,4.42,4.43,306600.0
2008-05-01 15:10:00,4.43,4.43,4.42,4.43,367500.0,4.43,4.43,4.42,4.43,367500.0
2008-05-01 15:15:00,4.43,4.44,4.42,4.42,150500.0,4.43,4.44,4.42,4.42,150500.0
2008-05-01 15:20:00,4.42,4.43,4.42,4.43,303100.0,4.42,4.43,4.42,4.43,303100.0
2008-05-01 15:25:00,4.43,4.43,4.41,4.41,281400.0,4.43,4.43,4.41,4.41,281400.0
2008-05-01 15:30:00,4.41,4.41,4.39,4.39,437500.0,4.41,4.41,4.39,4.39,437500.0
2008-05-01 15:35:00,4.39,4.41,4.39,4.4,432600.0,4.39,4.41,4.39,4.4,432600.0
2008-05-01 15:40:00,4.4,4.4,4.4,4.4,256900.0,4.4,4.4,4.4,4.4,256900.0
2008-05-01 15:45:00,4.4,4.41,4.4,4.41,263900.0,4.4,4.41,4.4,4.41,263900.0
2008-05-01 15:50:00,4.41,4.43,4.41,4.43,455000.0,4.41,4.43,4.41,4.43,455000.0
2008-05-01 15:55:00,4.43,4.45,4.42,4.43,501200.0,4.43,4.45,4.42,4.43,501200.0
2008-05-02 09:30:00,4.44,4.48,4.43,4.46,171500.0,4.44,4.48,4.43,4.46,171500.0
2008-05-02 09:35:00,4.46,4.46,4.44,4.46,73500.0,4.46,4.46,4.44,4.46,73500.0
2008-05-02 09:40:00,4.46,4.46,4.44,4.46,85400.0,4.46,4.46,4.44,4.46,85400.0
2008-05-02 09:45:00,4.46,4.46,4.45,4.46,44100.0,4.46,4.46,4.45,4.46,44100.0
2008-05-02 09:50:00,4.46,4.46,4.42,4.43,135100.0,4.46,4.46,4.42,4.43,135100.0
2008-05-02 09:55:00,4.43,4.43,4.42,4.43,65100.0,4.43,4.43,4.42,4.43,65100.0
2008-05-02 10:00:00,4.43,4.48,4.42,4.46,153300.0,4.43,4.48,4.42,4.46,153300.0
2008-05-02 10:05:00,4.47,4.48,4.45,4.46,67900.0,4.47,4.48,4.45,4.46,67900.0
2008-05-02 10:10:00,4.46,4.49,4.45,4.49,221900.0,4.46,4.49,4.45,4.49,221900.0
2008-05-02 10:15:00,4.49,4.49,4.48,4.48,72100.0,4.49,4.49,4.48,4.48,72100.0
2008-05-02 10:20:00,4.48,4.49,4.48,4.48,125300.0,4.48,4.49,4.48,4.48,125300.0
2008-05-02 10:25:00,4.48,4.48,4.46,4.47,72100.0,4.48,4.48,4.46,4.47,72100.0
2008-05-02 10:30:00,4.47,4.47,4.43,4.44,134400.0,4.47,4.47,4.43,4.44,134400.0
2008-05-02 10:35:00,4.44,4.44,4.43,4.43,58800.0,4.44,4.44,4.43,4.43,58800.0
2008-05-02 10:40:00,4.43,4.44,4.43,4.43,84700.0,4.43,4.44,4.43,4.43,84700.0
2008-05-02 10:45:00,4.42,4.44,4.42,4.43,226100.0,4.42,4.44,4.42,4.43,226100.0
2008-05-02 10:50:00,4.43,4.43,4.42,4.42,112000.0,4.43,4.43,4.42,4.42,112000.0
2008-05-02 10:55:00,4.42,4.43,4.41,4.42,79100.0,4.42,4.43,4.41,4.42,79100.0
2008-05-02 11:00:00,4.42,4.42,4.4,4.4,68600.0,4.42,4.42,4.4,4.4,68600.0
2008-05-02 11:05:00,4.4,4.43,4.4,4.42,71400.0,4.4,4.43,4.4,4.42,71400.0
2008-05-02 11:10:00,4.42,4.43,4.42,4.42,47600.0,4.42,4.43,4.42,4.42,47600.0
2008-05-02 11:15:00,4.42,4.43,4.42,4.42,37100.0,4.42,4.43,4.42,4.42,37100.0
2008-05-02 11:20:00,4.42,4.42,4.41,4.42,28000.0,4.42,4.42,4.41,4.42,28000.0
2008-05-02 11:25:00,4.42,4.43,4.42,4.42,32200.0,4.42,4.43,4.42,4.42,32200.0
2008-05-02 11:30:00,4.43,4.43,4.42,4.42,60200.0,4.43,4.43,4.42,4.42,60200.0
2008-05-02 11:35:00,4.42,4.42,4.42,4.42,125300.0,4.42,4.42,4.42,4.42,125300.0
2008-05-02 11:40:00,4.42,4.42,4.42,4.42,73500.0,4.42,4.42,4.42,4.42,73500.0
2008-05-02 11:45:00,4.42,4.42,4.42,4.42,39200.0,4.42,4.42,4.42,4.42,39200.0
2008-05-02 11:50:00,4.42,4.42,4.42,4.42,46900.0,4.42,4.42,4.42,4.42,46900.0
2008-05-02 11:55:00,4.42,4.42,4.41,4.41,67200.0,4.42,4.42,4.41,4.41,67200.0
2008-05-02 12:00:00,4.41,4.41,4.4,4.4,60900.0,4.41,4.41,4.4,4.4,60900.0
2008-05-02 12:05:00,4.4,4.41,4.4,4.41,42000.0,4.4,4.41,4.4,4.41,42000.0
2008-05-02 12:10:00,4.4,4.41,4.4,4.4,56700.0,4.4,4.41,4.4,4.4,56700.0
2008-05-02 12:15:00,4.4,4.41,4.39,4.39,107100.0,4.4,4.41,4.39,4.39,107100.0
2008-05-02 12:20:00,4.39,4.39,4.39,4.39,31500.0,4.39,4.39,4.39,4.39,31500.0
2008-05-02 12:25:00,4.39,4.39,4.39,4.39,69300.0,4.39,4.39,4.39,4.39,69300.0
2008-05-02 12:30:00,4.39,4.4,4.39,4.4,51800.0,4.39,4.4,4.39,4.4,51800.0
2008-05-02 12:35:00,4.4,4.4,4.39,4.39,69300.0,4.4,4.4,4.39,4.39,69300.0
2008-05-02 12:40:00,4.39,4.4,4.37,4.37,84000.0,4.39,4.4,4.37,4.37,84000.0
2008-05-02 12:45:00,4.38,4.39,4.38,4.38,39200.0,4.38,4.39,4.38,4.38,39200.0
2008-05-02 12:50:00,4.38,4.39,4.38,4.39,53900.0,4.38,4.39,4.38,4.39,53900.0
2008-05-02 12:55:00,4.39,4.39,4.39,4.39,26600.0,4.39,4.39,4.39,4.39,26600.0
2008-05-02 13:00:00,4.39,4.4,4.39,4.39,107800.0,4.39,4.4,4.39,4.39,107800.0
2008-05-02 13:05:00,4.39,4.4,4.39,4.39,142800.0,4.39,4.4,4.39,4.39,142800.0
2008-05-02 13:10:00,4.39,4.39,4.38,4.38,69300.0,4.39,4.39,4.38,4.38,69300.0
2008-05-02 13:15:00,4.38,4.39,4.38,4.39,46200.0,4.38,4.39,4.38,4.39,46200.0
2008-05-02 13:20:00,4.38,4.39,4.38,4.38,51100.0,4.38,4.39,4.38,4.38,51100.0
2008-05-02 13:25:00,4.39,4.4,4.39,4.4,44800.0,4.39,4.4,4.39,4.4,44800.0
2008-05-02 13:30:00,4.4,4.4,4.4,4.4,47600.0,4.4,4.4,4.4,4.4,47600.0
2008-05-02 13:35:00,4.4,4.4,4.38,4.38,108500.0,4.4,4.4,4.38,4.38,108500.0
2008-05-02 13:40:00,4.38,4.39,4.38,4.39,30100.0,4.38,4.39,4.38,4.39,30100.0
2008-05-02 13:45:00,4.39,4.41,4.38,4.4,315700.0,4.39,4.41,4.38,4.4,315700.0
2008-05-02 13:50:00,4.4,4.4,4.4,4.4,39200.0,4.4,4.4,4.4,4.4,39200.0
2008-05-02 13:55:00,4.4,4.41,4.39,4.41,109200.0,4.4,4.41,4.39,4.41,109200.0
2008-05-02 14:00:00,4.41,4.42,4.4,4.42,47600.0,4.41,4.42,4.4,4.42,47600.0
2008-05-02 14:05:00,4.42,4.43,4.4,4.4,46900.0,4.42,4.43,4.4,4.4,46900.0
2008-05-02 14:10:00,4.4,4.42,4.4,4.42,39200.0,4.4,4.42,4.4,4.42,39200.0
2008-05-02 14:15:00,4.42,4.43,4.42,4.42,63700.0,4.42,4.43,4.42,4.42,63700.0
2008-05-02 14:20:00,4.42,4.43,4.42,4.43,65100.0,4.42,4.43,4.42,4.43,65100.0
2008-05-02 14:25:00,4.43,4.43,4.43,4.43,80500.0,4.43,4.43,4.43,4.43,80500.0
2008-05-02 14:30:00,4.43,4.44,4.43,4.44,98700.0,4.43,4.44,4.43,4.44,98700.0
2008-05-02 14:35:00,4.44,4.45,4.43,4.45,87500.0,4.44,4.45,4.43,4.45,87500.0
2008-05-02 14:40:00,4.45,4.45,4.42,4.43,88200.0,4.45,4.45,4.42,4.43,88200.0
2008-05-02 14:45:00,4.44,4.46,4.43,4.46,125300.0,4.44,4.46,4.43,4.46,125300.0
2008-05-02 14:50:00,4.46,4.48,4.46,4.47,216300.0,4.46,4.48,4.46,4.47,216300.0
2008-05-02 14:55:00,4.47,4.47,4.45,4.45,105700.0,4.47,4.47,4.45,4.45,105700.0
2008-05-02 15:00:00,4.45,4.47,4.45,4.46,102200.0,4.45,4.47,4.45,4.46,102200.0
2008-05-02 15:05:00,4.46,4.47,4.46,4.46,72100.0,4.46,4.47,4.46,4.46,72100.0
2008-05-02 15:10:00,4.46,4.47,4.46,4.47,87500.0,4.46,4.47,4.46,4.47,87500.0
2008-05-02 15:15:00,4.47,4.47,4.46,4.46,107800.0,4.47,4.47,4.46,4.46,107800.0
2008-05-02 15:20:00,4.46,4.47,4.44,4.45,156100.0,4.46,4.47,4.44,4.45,156100.0
2008-05-02 15:25:00,4.45,4.46,4.45,4.46,103600.0,4.45,4.46,4.45,4.46,103600.0
2008-05-02 15:30:00,4.46,4.46,4.45,4.46,73500.0,4.46,4.46,4.45,4.46,73500.0
2008-05-02 15:35:00,4.46,4.46,4.46,4.46,41300.0,4.46,4.46,4.46,4.46,41300.0
2008-05-02 15:40:00,4.46,4.46,4.44,4.45,89600.0,4.46,4.46,4.44,4.45,89600.0
2008-05-02 15:45:00,4.45,4.45,4.43,4.44,121100.0,4.45,4.45,4.43,4.44,121100.0
2008-05-02 15:50:00,4.44,4.44,4.42,4.43,266000.0,4.44,4.44,4.42,4.43,266000.0
2008-05-02 15:55:00,4.43,4.45,4.43,4.44,198100.0,4.43,4.45,4.43,4.44,198100.0
2008-05-05 09:30:00,4.46,4.5,4.44,4.45,93100.0,4.46,4.5,4.44,4.45,93100.0
2008-05-05 09:35:00,4.45,4.47,4.44,4.47,98700.0,4.45,4.47,4.44,4.47,98700.0
2008-05-05 09:40:00,4.46,4.47,4.45,4.46,37800.0,4.46,4.47,4.45,4.46,37800.0
2008-05-05 09:45:00,4.47,4.49,4.47,4.49,39900.0,4.47,4.49,4.47,4.49,39900.0
2008-05-05 09:50:00,4.48,4.53,4.48,4.51,120400.0,4.48,4.53,4.48,4.51,120400.0
2008-05-05 09:55:00,4.51,4.51,4.46,4.46,92400.0,4.51,4.51,4.46,4.46,92400.0
2008-05-05 10:00:00,4.46,4.47,4.44,4.45,99400.0,4.46,4.47,4.44,4.45,99400.0
2008-05-05 10:05:00,4.45,4.49,4.45,4.46,426300.0,4.45,4.49,4.45,4.46,426300.0
2008-05-05 10:10:00,4.46,4.46,4.45,4.45,34300.0,4.46,4.46,4.45,4.45,34300.0
2008-05-05 10:15:00,4.45,4.46,4.43,4.43,109900.0,4.45,4.46,4.43,4.43,109900.0
2008-05-05 10:20:00,4.44,4.44,4.41,4.41,95200.0,4.44,4.44,4.41,4.41,95200.0
2008-05-05 10:25:00,4.41,4.44,4.41,4.44,37100.0,4.41,4.44,4.41,4.44,37100.0
2008-05-05 10:30:00,4.44,4.44,4.41,4.41,80500.0,4.44,4.44,4.41,4.41,80500.0
2008-05-05 10:35:00,4.42,4.42,4.41,4.42,39200.0,4.42,4.42,4.41,4.42,39200.0
2008-05-05 10:40:00,4.41,4.44,4.4,4.41,97300.0,4.41,4.44,4.4,4.41,97300.0
2008-05-05 10:45:00,4.42,4.42,4.41,4.41,53200.0,4.42,4.42,4.41,4.41,53200.0
2008-05-05 10:50:00,4.41,4.41,4.4,4.4,85400.0,4.41,4.41,4.4,4.4,85400.0
2008-05-05 10:55:00,4.4,4.4,4.37,4.38,102900.0,4.4,4.4,4.37,4.38,102900.0
2008-05-05 11:00:00,4.39,4.4,4.37,4.4,44800.0,4.39,4.4,4.37,4.4,44800.0
2008-05-05 11:05:00,4.4,4.43,4.4,4.43,72800.0,4.4,4.43,4.4,4.43,72800.0
2008-05-05 11:10:00,4.43,4.43,4.43,4.43,161000.0,4.43,4.43,4.43,4.43,161000.0
2008-05-05 11:15:00,4.43,4.44,4.41,4.44,52500.0,4.43,4.44,4.41,4.44,52500.0
2008-05-05 11:20:00,4.44,4.44,4.43,4.43,64400.0,4.44,4.44,4.43,4.43,64400.0
2008-05-05 11:25:00,4.43,4.44,4.43,4.44,55300.0,4.43,4.44,4.43,4.44,55300.0
2008-05-05 11:30:00,4.44,4.45,4.44,4.45,35000.0,4.44,4.45,4.44,4.45,35000.0
2008-05-05 11:35:00,4.45,4.45,4.44,4.44,47600.0,4.45,4.45,4.44,4.44,47600.0
2008-05-05 11:40:00,4.44,4.45,4.43,4.45,35700.0,4.44,4.45,4.43,4.45,35700.0
2008-05-05 11:45:00,4.46,4.46,4.43,4.43,29400.0,4.46,4.46,4.43,4.43,29400.0
2008-05-05 11:50:00,4.43,4.44,4.43,4.44,23800.0,4.43,4.44,4.43,4.44,23800.0
2008-05-05 11:55:00,4.44,4.45,4.44,4.44,42700.0,4.44,4.45,4.44,4.44,42700.0
2008-05-05 12:00:00,4.44,4.45,4.44,4.44,36400.0,4.44,4.45,4.44,4.44,36400.0
2008-05-05 12:05:00,4.44,4.44,4.43,4.43,33600.0,4.44,4.44,4.43,4.43,33600.0
2008-05-05 12:10:00,4.43,4.44,4.43,4.43,249900.0,4.43,4.44,4.43,4.43,249900.0
2008-05-05 12:15:00,4.43,4.43,4.43,4.43,43400.0,4.43,4.43,4.43,4.43,43400.0
2008-05-05 12:20:00,4.43,4.43,4.42,4.43,50400.0,4.43,4.43,4.42,4.43,50400.0
2008-05-05 12:25:00,4.43,4.44,4.42,4.43,31500.0,4.43,4.44,4.42,4.43,31500.0
2008-05-05 12:30:00,4.43,4.44,4.43,4.44,35000.0,4.43,4.44,4.43,4.44,35000.0
2008-05-05 12:35:00,4.44,4.45,4.42,4.44,62300.0,4.44,4.45,4.42,4.44,62300.0
2008-05-05 12:40:00,4.44,4.44,4.42,4.44,52500.0,4.44,4.44,4.42,4.44,52500.0
2008-05-05 12:45:00,4.44,4.45,4.42,4.45,88900.0,4.44,4.45,4.42,4.45,88900.0
2008-05-05 12:50:00,4.45,4.45,4.43,4.44,30100.0,4.45,4.45,4.43,4.44,30100.0
2008-05-05 12:55:00,4.44,4.44,4.42,4.43,51800.0,4.44,4.44,4.42,4.43,51800.0
2008-05-05 13:00:00,4.43,4.44,4.42,4.43,73500.0,4.43,4.44,4.42,4.43,73500.0
2008-05-05 13:05:00,4.43,4.44,4.43,4.43,15400.0,4.43,4.44,4.43,4.43,15400.0
2008-05-05 13:10:00,4.43,4.43,4.42,4.43,45500.0,4.43,4.43,4.42,4.43,45500.0
2008-05-05 13:15:00,4.42,4.43,4.41,4.41,99400.0,4.42,4.43,4.41,4.41,99400.0
2008-05-05 13:20:00,4.41,4.43,4.41,4.42,97300.0,4.41,4.43,4.41,4.42,97300.0
2008-05-05 13:25:00,4.42,4.43,4.42,4.43,46900.0,4.42,4.43,4.42,4.43,46900.0
2008-05-05 13:30:00,4.43,4.43,4.43,4.43,79800.0,4.43,4.43,4.43,4.43,79800.0
2008-05-05 13:35:00,4.43,4.43,4.41,4.43,64400.0,4.43,4.43,4.41,4.43,64400.0
2008-05-05 13:40:00,4.43,4.43,4.43,4.43,39900.0,4.43,4.43,4.43,4.43,39900.0
2008-05-05 13:45:00,4.43,4.43,4.42,4.42,30800.0,4.43,4.43,4.42,4.42,30800.0
2008-05-05 13:50:00,4.41,4.42,4.41,4.41,9100.0,4.41,4.42,4.41,4.41,9100.0
2008-05-05 13:55:00,4.41,4.42,4.4,4.42,81200.0,4.41,4.42,4.4,4.42,81200.0
2008-05-05 14:00:00,4.42,4.42,4.41,4.42,87500.0,4.42,4.42,4.41,4.42,87500.0
2008-05-05 14:05:00,4.42,4.43,4.42,4.42,58100.0,4.42,4.43,4.42,4.42,58100.0
2008-05-05 14:10:00,4.42,4.43,4.42,4.42,87500.0,4.42,4.43,4.42,4.42,87500.0
2008-05-05 14:15:00,4.42,4.43,4.42,4.43,76300.0,4.42,4.43,4.42,4.43,76300.0
2008-05-05 14:20:00,4.43,4.44,4.43,4.43,54600.0,4.43,4.44,4.43,4.43,54600.0
2008-05-05 14:25:00,4.43,4.43,4.43,4.43,41300.0,4.43,4.43,4.43,4.43,41300.0
2008-05-05 14:30:00,4.43,4.43,4.42,4.43,85400.0,4.43,4.43,4.42,4.43,85400.0
2008-05-05 14:35:00,4.42,4.43,4.42,4.42,133000.0,4.42,4.43,4.42,4.42,133000.0
2008-05-05 14:40:00,4.42,4.43,4.42,4.43,47600.0,4.42,4.43,4.42,4.43,47600.0
2008-05-05 14:45:00,4.43,4.43,4.43,4.43,45500.0,4.43,4.43,4.43,4.43,45500.0
2008-05-05 14:50:00,4.43,4.43,4.43,4.43,73500.0,4.43,4.43,4.43,4.43,73500.0
2008-05-05 14:55:00,4.43,4.43,4.43,4.43,21700.0,4.43,4.43,4.43,4.43,21700.0
2008-05-05 15:00:00,4.43,4.43,4.43,4.43,116200.0,4.43,4.43,4.43,4.43,116200.0
2008-05-05 15:05:00,4.43,4.43,4.43,4.43,270900.0,4.43,4.43,4.43,4.43,270900.0
2008-05-05 15:10:00,4.43,4.43,4.43,4.43,45500.0,4.43,4.43,4.43,4.43,45500.0
2008-05-05 15:15:00,4.43,4.43,4.43,4.43,37800.0,4.43,4.43,4.43,4.43,37800.0
2008-05-05 15:20:00,4.43,4.43,4.42,4.43,110600.0,4.43,4.43,4.42,4.43,110600.0
2008-05-05 15:25:00,4.43,4.44,4.42,4.43,116200.0,4.43,4.44,4.42,4.43,116200.0
2008-05-05 15:30:00,4.43,4.43,4.41,4.42,112000.0,4.43,4.43,4.41,4.42,112000.0
2008-05-05 15:35:00,4.43,4.44,4.42,4.43,137200.0,4.43,4.44,4.42,4.43,137200.0
2008-05-05 15:40:00,4.43,4.44,4.42,4.43,333200.0,4.43,4.44,4.42,4.43,333200.0
2008-05-05 15:45:00,4.43,4.43,4.42,4.43,111300.0,4.43,4.43,4.42,4.43,111300.0
2008-05-05 15:50:00,4.43,4.43,4.43,4.43,137200.0,4.43,4.43,4.43,4.43,137200.0
2008-05-05 15:55:00,4.43,4.43,4.43,4.43,158200.0,4.43,4.43,4.43,4.43,158200.0
2008-05-06 09:30:00,4.41,4.43,4.38,4.4,105700.0,4.41,4.43,4.38,4.4,105700.0
2008-05-06 09:35:00,4.41,4.41,4.39,4.4,32200.0,4.41,4.41,4.39,4.4,32200.0
2008-05-06 09:40:00,4.4,4.41,4.4,4.41,60900.0,4.4,4.41,4.4,4.41,60900.0
2008-05-06 09:45:00,4.41,4.41,4.39,4.39,53900.0,4.41,4.41,4.39,4.39,53900.0
2008-05-06 09:50:00,4.39,4.4,4.39,4.39,35700.0,4.39,4.4,4.39,4.39,35700.0
2008-05-06 09:55:00,4.39,4.4,4.39,4.39,14700.0,4.39,4.4,4.39,4.39,14700.0
2008-05-06 10:00:00,4.39,4.4,4.39,4.4,49000.0,4.39,4.4,4.39,4.4,49000.0
2008-05-06 10:05:00,4.4,4.4,4.39,4.4,32200.0,4.4,4.4,4.39,4.4,32200.0
2008-05-06 10:10:00,4.4,4.4,4.39,4.39,55300.0,4.4,4.4,4.39,4.39,55300.0
2008-05-06 10:15:00,4.39,4.39,4.39,4.39,32200.0,4.39,4.39,4.39,4.39,32200.0
2008-05-06 10:20:00,4.39,4.4,4.39,4.39,26600.0,4.39,4.4,4.39,4.39,26600.0
2008-05-06 10:25:00,4.39,4.4,4.39,4.4,35700.0,4.39,4.4,4.39,4.4,35700.0
2008-05-06 10:30:00,4.4,4.4,4.39,4.39,19600.0,4.4,4.4,4.39,4.39,19600.0
2008-05-06 10:35:00,4.39,4.39,4.38,4.38,37100.0,4.39,4.39,4.38,4.38,37100.0
2008-05-06 10:40:00,4.38,4.39,4.38,4.38,39900.0,4.38,4.39,4.38,4.38,39900.0
2008-05-06 10:45:00,4.39,4.39,4.37,4.37,107800.0,4.39,4.39,4.37,4.37,107800.0
2008-05-06 10:50:00,4.37,4.37,4.37,4.37,52500.0,4.37,4.37,4.37,4.37,52500.0
2008-05-06 10:55:00,4.37,4.37,4.36,4.37,45500.0,4.37,4.37,4.36,4.37,45500.0
2008-05-06 11:00:00,4.37,4.37,4.37,4.37,53200.0,4.37,4.37,4.37,4.37,53200.0
2008-05-06 11:05:00,4.37,4.37,4.35,4.36,163800.0,4.37,4.37,4.35,4.36,163800.0
2008-05-06 11:10:00,4.36,4.37,4.36,4.37,59500.0,4.36,4.37,4.36,4.37,59500.0
2008-05-06 11:15:00,4.37,4.39,4.37,4.38,74200.0,4.37,4.39,4.37,4.38,74200.0
2008-05-06 11:20:00,4.38,4.38,4.38,4.38,33600.0,4.38,4.38,4.38,4.38,33600.0
2008-05-06 11:25:00,4.38,4.38,4.38,4.38,21000.0,4.38,4.38,4.38,4.38,21000.0
2008-05-06 11:30:00,4.38,4.38,4.37,4.37,29400.0,4.38,4.38,4.37,4.37,29400.0
2008-05-06 11:35:00,4.37,4.37,4.37,4.37,25900.0,4.37,4.37,4.37,4.37,25900.0
2008-05-06 11:40:00,4.37,4.37,4.37,4.37,16800.0,4.37,4.37,4.37,4.37,16800.0
2008-05-06 11:45:00,4.37,4.39,4.37,4.39,41300.0,4.37,4.39,4.37,4.39,41300.0
2008-05-06 11:50:00,4.39,4.39,4.39,4.39,34300.0,4.39,4.39,4.39,4.39,34300.0
2008-05-06 11:55:00,4.39,4.39,4.38,4.39,37100.0,4.39,4.39,4.38,4.39,37100.0
2008-05-06 12:00:00,4.39,4.41,4.39,4.4,139300.0,4.39,4.41,4.39,4.4,139300.0
2008-05-06 12:05:00,4.4,4.4,4.39,4.4,47600.0,4.4,4.4,4.39,4.4,47600.0
2008-05-06 12:10:00,4.4,4.41,4.4,4.41,40600.0,4.4,4.41,4.4,4.41,40600.0
2008-05-06 12:15:00,4.41,4.41,4.39,4.4,30100.0,4.41,4.41,4.39,4.4,30100.0
2008-05-06 12:20:00,4.4,4.42,4.4,4.42,50400.0,4.4,4.42,4.4,4.42,50400.0
2008-05-06 12:25:00,4.42,4.43,4.41,4.41,87500.0,4.42,4.43,4.41,4.41,87500.0
2008-05-06 12:30:00,4.41,4.42,4.41,4.42,28000.0,4.41,4.42,4.41,4.42,28000.0
2008-05-06 12:35:00,4.43,4.43,4.42,4.42,22400.0,4.43,4.43,4.42,4.42,22400.0
2008-05-06 12:40:00,4.42,4.42,4.41,4.42,37100.0,4.42,4.42,4.41,4.42,37100.0
2008-05-06 12:45:00,4.42,4.42,4.41,4.41,98000.0,4.42,4.42,4.41,4.41,98000.0
2008-05-06 12:50:00,4.41,4.42,4.41,4.42,38500.0,4.41,4.42,4.41,4.42,38500.0
2008-05-06 12:55:00,4.42,4.42,4.41,4.42,25200.0,4.42,4.42,4.41,4.42,25200.0
2008-05-06 13:00:00,4.41,4.42,4.41,4.41,59500.0,4.41,4.42,4.41,4.41,59500.0
2008-05-06 13:05:00,4.41,4.41,4.41,4.41,24500.0,4.41,4.41,4.41,4.41,24500.0
2008-05-06 13:10:00,4.41,4.42,4.41,4.41,39200.0,4.41,4.42,4.41,4.41,39200.0
2008-05-06 13:15:00,4.41,4.42,4.41,4.41,56700.0,4.41,4.42,4.41,4.41,56700.0
2008-05-06 13:20:00,4.42,4.42,4.41,4.41,39200.0,4.42,4.42,4.41,4.41,39200.0
2008-05-06 13:25:00,4.41,4.42,4.41,4.42,44100.0,4.41,4.42,4.41,4.42,44100.0
2008-05-06 13:30:00,4.41,4.41,4.4,4.41,33600.0,4.41,4.41,4.4,4.41,33600.0
2008-05-06 13:35:00,4.4,4.41,4.4,4.41,18900.0,4.4,4.41,4.4,4.41,18900.0
2008-05-06 13:40:00,4.41,4.41,4.41,4.41,30800.0,4.41,4.41,4.41,4.41,30800.0
2008-05-06 13:45:00,4.41,4.41,4.4,4.4,44800.0,4.41,4.41,4.4,4.4,44800.0
2008-05-06 13:50:00,4.4,4.4,4.4,4.4,156800.0,4.4,4.4,4.4,4.4,156800.0
2008-05-06 13:55:00,4.4,4.4,4.39,4.39,53200.0,4.4,4.4,4.39,4.39,53200.0
2008-05-06 14:00:00,4.39,4.39,4.38,4.38,55300.0,4.39,4.39,4.38,4.38,55300.0
2008-05-06 14:05:00,4.38,4.39,4.37,4.37,49000.0,4.38,4.39,4.37,4.37,49000.0
2008-05-06 14:10:00,4.37,4.38,4.37,4.38,28700.0,4.37,4.38,4.37,4.38,28700.0
2008-05-06 14:15:00,4.38,4.38,4.37,4.38,35700.0,4.38,4.38,4.37,4.38,35700.0
2008-05-06 14:20:00,4.38,4.38,4.37,4.37,55300.0,4.38,4.38,4.37,4.37,55300.0
2008-05-06 14:25:00,4.37,4.39,4.37,4.39,18900.0,4.37,4.39,4.37,4.39,18900.0
2008-05-06 14:30:00,4.38,4.39,4.38,4.39,53900.0,4.38,4.39,4.38,4.39,53900.0
2008-05-06 14:35:00,4.38,4.39,4.37,4.37,81900.0,4.38,4.39,4.37,4.37,81900.0
2008-05-06 14:40:00,4.37,4.37,4.37,4.37,27300.0,4.37,4.37,4.37,4.37,27300.0
2008-05-06 14:45:00,4.37,4.39,4.37,4.39,80500.0,4.37,4.39,4.37,4.39,80500.0
2008-05-06 14:50:00,4.39,4.39,4.38,4.39,64400.0,4.39,4.39,4.38,4.39,64400.0
2008-05-06 14:55:00,4.39,4.4,4.39,4.4,88900.0,4.39,4.4,4.39,4.4,88900.0
2008-05-06 15:00:00,4.4,4.41,4.38,4.4,127400.0,4.4,4.41,4.38,4.4,127400.0
2008-05-06 15:05:00,4.4,4.41,4.4,4.4,97300.0,4.4,4.41,4.4,4.4,97300.0
2008-05-06 15:10:00,4.4,4.41,4.4,4.4,45500.0,4.4,4.41,4.4,4.4,45500.0
2008-05-06 15:15:00,4.4,4.4,4.4,4.4,33600.0,4.4,4.4,4.4,4.4,33600.0
2008-05-06 15:20:00,4.4,4.4,4.39,4.4,76300.0,4.4,4.4,4.39,4.4,76300.0
2008-05-06 15:25:00,4.4,4.4,4.39,4.39,67900.0,4.4,4.4,4.39,4.39,67900.0
2008-05-06 15:30:00,4.39,4.42,4.39,4.42,95900.0,4.39,4.42,4.39,4.42,95900.0
2008-05-06 15:35:00,4.41,4.42,4.41,4.41,88200.0,4.41,4.42,4.41,4.41,88200.0
2008-05-06 15:40:00,4.42,4.42,4.41,4.41,144900.0,4.42,4.42,4.41,4.41,144900.0
2008-05-06 15:45:00,4.41,4.43,4.41,4.42,121100.0,4.41,4.43,4.41,4.42,121100.0
2008-05-06 15:50:00,4.42,4.43,4.42,4.43,189700.0,4.42,4.43,4.42,4.43,189700.0
2008-05-06 15:55:00,4.42,4.43,4.41,4.41,178500.0,4.42,4.43,4.41,4.41,178500.0
2008-05-07 09:30:00,4.39,4.41,4.39,4.39,119000.0,4.39,4.41,4.39,4.39,119000.0
2008-05-07 09:35:00,4.4,4.41,4.4,4.41,46900.0,4.4,4.41,4.4,4.41,46900.0
2008-05-07 09:40:00,4.41,4.42,4.39,4.39,90300.0,4.41,4.42,4.39,4.39,90300.0
2008-05-07 09:45:00,4.39,4.42,4.39,4.42,31500.0,4.39,4.42,4.39,4.42,31500.0
2008-05-07 09:50:00,4.42,4.46,4.42,4.42,194600.0,4.42,4.46,4.42,4.42,194600.0
2008-05-07 09:55:00,4.42,4.42,4.41,4.42,31500.0,4.42,4.42,4.41,4.42,31500.0
2008-05-07 10:00:00,4.42,4.42,4.39,4.41,47600.0,4.42,4.42,4.39,4.41,47600.0
2008-05-07 10:05:00,4.4,4.43,4.4,4.43,25900.0,4.4,4.43,4.4,4.43,25900.0
2008-05-07 10:10:00,4.43,4.43,4.43,4.43,28000.0,4.43,4.43,4.43,4.43,28000.0
2008-05-07 10:15:00,4.43,4.43,4.42,4.42,57400.0,4.43,4.43,4.42,4.42,57400.0
2008-05-07 10:20:00,4.42,4.42,4.41,4.41,21000.0,4.42,4.42,4.41,4.41,21000.0
2008-05-07 10:25:00,4.41,4.43,4.41,4.42,56000.0,4.41,4.43,4.41,4.42,56000.0
2008-05-07 10:30:00,4.42,4.43,4.41,4.41,91000.0,4.42,4.43,4.41,4.41,91000.0
2008-05-07 10:35:00,4.42,4.42,4.41,4.41,44100.0,4.42,4.42,4.41,4.41,44100.0
2008-05-07 10:40:00,4.41,4.42,4.41,4.41,66500.0,4.41,4.42,4.41,4.41,66500.0
2008-05-07 10:45:00,4.41,4.41,4.4,4.4,51100.0,4.41,4.41,4.4,4.4,51100.0
2008-05-07 10:50:00,4.4,4.4,4.4,4.4,40600.0,4.4,4.4,4.4,4.4,40600.0
2008-05-07 10:55:00,4.4,4.4,4.38,4.38,105700.0,4.4,4.4,4.38,4.38,105700.0
2008-05-07 11:00:00,4.38,4.38,4.37,4.37,85400.0,4.38,4.38,4.37,4.37,85400.0
2008-05-07 11:05:00,4.37,4.38,4.37,4.37,51800.0,4.37,4.38,4.37,4.37,51800.0
2008-05-07 11:10:00,4.37,4.38,4.37,4.38,98700.0,4.37,4.38,4.37,4.38,98700.0
2008-05-07 11:15:00,4.37,4.39,4.37,4.38,39900.0,4.37,4.39,4.37,4.38,39900.0
2008-05-07 11:20:00,4.38,4.39,4.38,4.39,60200.0,4.38,4.39,4.38,4.39,60200.0
2008-05-07 11:25:00,4.38,4.39,4.38,4.38,52500.0,4.38,4.39,4.38,4.38,52500.0
2008-05-07 11:30:00,4.38,4.38,4.37,4.37,74200.0,4.38,4.38,4.37,4.37,74200.0
2008-05-07 11:35:00,4.37,4.37,4.36,4.36,84700.0,4.37,4.37,4.36,4.36,84700.0
2008-05-07 11:40:00,4.36,4.36,4.35,4.35,69300.0,4.36,4.36,4.35,4.35,69300.0
2008-05-07 11:45:00,4.35,4.35,4.35,4.35,37800.0,4.35,4.35,4.35,4.35,37800.0
2008-05-07 11:50:00,4.35,4.35,4.34,4.34,114800.0,4.35,4.35,4.34,4.34,114800.0
2008-05-07 11:55:00,4.34,4.35,4.34,4.35,142100.0,4.34,4.35,4.34,4.35,142100.0
2008-05-07 12:00:00,4.34,4.36,4.34,4.36,47600.0,4.34,4.36,4.34,4.36,47600.0
2008-05-07 12:05:00,4.36,4.37,4.36,4.36,95200.0,4.36,4.37,4.36,4.36,95200.0
2008-05-07 12:10:00,4.36,4.38,4.36,4.37,65100.0,4.36,4.38,4.36,4.37,65100.0
2008-05-07 12:15:00,4.38,4.38,4.37,4.38,18900.0,4.38,4.38,4.37,4.38,18900.0
2008-05-07 12:20:00,4.38,4.38,4.34,4.34,48300.0,4.38,4.38,4.34,4.34,48300.0
2008-05-07 12:25:00,4.34,4.38,4.34,4.35,116900.0,4.34,4.38,4.34,4.35,116900.0
2008-05-07 12:30:00,4.36,4.36,4.34,4.34,44100.0,4.36,4.36,4.34,4.34,44100.0
2008-05-07 12:35:00,4.35,4.35,4.34,4.35,22400.0,4.35,4.35,4.34,4.35,22400.0
2008-05-07 12:40:00,4.34,4.36,4.34,4.36,56000.0,4.34,4.36,4.34,4.36,56000.0
2008-05-07 12:45:00,4.36,4.37,4.35,4.36,29400.0,4.36,4.37,4.35,4.36,29400.0
2008-05-07 12:50:00,4.36,4.36,4.35,4.36,60900.0,4.36,4.36,4.35,4.36,60900.0
2008-05-07 12:55:00,4.36,4.36,4.35,4.36,49700.0,4.36,4.36,4.35,4.36,49700.0
2008-05-07 13:00:00,4.36,4.36,4.34,4.34,50400.0,4.36,4.36,4.34,4.34,50400.0
2008-05-07 13:05:00,4.34,4.34,4.33,4.34,117600.0,4.34,4.34,4.33,4.34,117600.0
2008-05-07 13:10:00,4.34,4.34,4.33,4.33,53900.0,4.34,4.34,4.33,4.33,53900.0
2008-05-07 13:15:00,4.33,4.34,4.33,4.34,21700.0,4.33,4.34,4.33,4.34,21700.0
2008-05-07 13:20:00,4.34,4.34,4.33,4.33,18200.0,4.34,4.34,4.33,4.33,18200.0
2008-05-07 13:25:00,4.34,4.34,4.33,4.33,13300.0,4.34,4.34,4.33,4.33,13300.0
2008-05-07 13:30:00,4.33,4.33,4.33,4.33,44800.0,4.33,4.33,4.33,4.33,44800.0
2008-05-07 13:35:00,4.33,4.33,4.32,4.32,39200.0,4.33,4.33,4.32,4.32,39200.0
2008-05-07 13:40:00,4.33,4.33,4.32,4.32,89600.0,4.33,4.33,4.32,4.32,89600.0
2008-05-07 13:45:00,4.32,4.32,4.31,4.32,101500.0,4.32,4.32,4.31,4.32,101500.0
2008-05-07 13:50:00,4.32,4.32,4.31,4.31,42700.0,4.32,4.32,4.31,4.31,42700.0
2008-05-07 13:55:00,4.3,4.3,4.3,4.3,58800.0,4.3,4.3,4.3,4.3,58800.0
2008-05-07 14:00:00,4.3,4.3,4.29,4.29,98000.0,4.3,4.3,4.29,4.29,98000.0
2008-05-07 14:05:00,4.29,4.3,4.29,4.3,71400.0,4.29,4.3,4.29,4.3,71400.0
2008-05-07 14:10:00,4.3,4.3,4.3,4.3,71400.0,4.3,4.3,4.3,4.3,71400.0
2008-05-07 14:15:00,4.3,4.31,4.3,4.31,72800.0,4.3,4.31,4.3,4.31,72800.0
2008-05-07 14:20:00,4.31,4.31,4.3,4.31,69300.0,4.31,4.31,4.3,4.31,69300.0
2008-05-07 14:25:00,4.3,4.31,4.3,4.3,130900.0,4.3,4.31,4.3,4.3,130900.0
2008-05-07 14:30:00,4.3,4.31,4.3,4.31,92400.0,4.3,4.31,4.3,4.31,92400.0
2008-05-07 14:35:00,4.3,4.31,4.3,4.31,53200.0,4.3,4.31,4.3,4.31,53200.0
2008-05-07 14:40:00,4.3,4.31,4.3,4.31,70000.0,4.3,4.31,4.3,4.31,70000.0
2008-05-07 14:45:00,4.31,4.32,4.31,4.32,156100.0,4.31,4.32,4.31,4.32,156100.0
2008-05-07 14:50:00,4.32,4.32,4.32,4.32,121100.0,4.32,4.32,4.32,4.32,121100.0
2008-05-07 14:55:00,4.32,4.34,4.32,4.33,185500.0,4.32,4.34,4.32,4.33,185500.0
2008-05-07 15:00:00,4.33,4.34,4.33,4.33,154700.0,4.33,4.34,4.33,4.33,154700.0
2008-05-07 15:05:00,4.33,4.34,4.32,4.32,100100.0,4.33,4.34,4.32,4.32,100100.0
2008-05-07 15:10:00,4.32,4.33,4.31,4.33,53900.0,4.32,4.33,4.31,4.33,53900.0
2008-05-07 15:15:00,4.33,4.33,4.32,4.32,39200.0,4.33,4.33,4.32,4.32,39200.0
2008-05-07 15:20:00,4.32,4.32,4.29,4.29,112000.0,4.32,4.32,4.29,4.29,112000.0
2008-05-07 15:25:00,4.29,4.3,4.29,4.29,296100.0,4.29,4.3,4.29,4.29,296100.0
2008-05-07 15:30:00,4.29,4.31,4.29,4.3,110600.0,4.29,4.31,4.29,4.3,110600.0
2008-05-07 15:35:00,4.3,4.31,4.29,4.31,174300.0,4.3,4.31,4.29,4.31,174300.0
2008-05-07 15:40:00,4.31,4.31,4.29,4.3,220500.0,4.31,4.31,4.29,4.3,220500.0
2008-05-07 15:45:00,4.3,4.3,4.29,4.3,187600.0,4.3,4.3,4.29,4.3,187600.0
2008-05-07 15:50:00,4.3,4.3,4.3,4.3,219800.0,4.3,4.3,4.3,4.3,219800.0
2008-05-07 15:55:00,4.3,4.31,4.29,4.31,266700.0,4.3,4.31,4.29,4.31,266700.0
2008-05-08 09:30:00,4.36,4.4,4.3,4.31,489300.0,4.36,4.4,4.3,4.31,489300.0
2008-05-08 09:35:00,4.3,4.31,4.3,4.3,203000.0,4.3,4.31,4.3,4.3,203000.0
2008-05-08 09:40:00,4.3,4.32,4.3,4.32,178500.0,4.3,4.32,4.3,4.32,178500.0
2008-05-08 09:45:00,4.32,4.34,4.31,4.33,111300.0,4.32,4.34,4.31,4.33,111300.0
2008-05-08 09:50:00,4.33,4.38,4.33,4.38,92400.0,4.33,4.38,4.33,4.38,92400.0
2008-05-08 09:55:00,4.38,4.38,4.33,4.34,70700.0,4.38,4.38,4.33,4.34,70700.0
2008-05-08 10:00:00,4.34,4.35,4.34,4.34,56700.0,4.34,4.35,4.34,4.34,56700.0
2008-05-08 10:05:00,4.34,4.34,4.31,4.31,144200.0,4.34,4.34,4.31,4.31,144200.0
2008-05-08 10:10:00,4.31,4.31,4.3,4.31,135100.0,4.31,4.31,4.3,4.31,135100.0
2008-05-08 10:15:00,4.31,4.31,4.3,4.31,78400.0,4.31,4.31,4.3,4.31,78400.0
2008-05-08 10:20:00,4.3,4.31,4.3,4.31,53900.0,4.3,4.31,4.3,4.31,53900.0
2008-05-08 10:25:00,4.31,4.31,4.31,4.31,43400.0,4.31,4.31,4.31,4.31,43400.0
2008-05-08 10:30:00,4.31,4.32,4.31,4.31,49000.0,4.31,4.32,4.31,4.31,49000.0
2008-05-08 10:35:00,4.31,4.31,4.31,4.31,42000.0,4.31,4.31,4.31,4.31,42000.0
2008-05-08 10:40:00,4.31,4.31,4.3,4.31,71400.0,4.31,4.31,4.3,4.31,71400.0
2008-05-08 10:45:00,4.31,4.31,4.3,4.3,73500.0,4.31,4.31,4.3,4.3,73500.0
2008-05-08 10:50:00,4.3,4.31,4.3,4.3,293300.0,4.3,4.31,4.3,4.3,293300.0
2008-05-08 10:55:00,4.3,4.3,4.3,4.3,159600.0,4.3,4.3,4.3,4.3,159600.0
2008-05-08 11:00:00,4.3,4.3,4.3,4.3,67900.0,4.3,4.3,4.3,4.3,67900.0
2008-05-08 11:05:00,4.3,4.31,4.3,4.31,51800.0,4.3,4.31,4.3,4.31,51800.0
2008-05-08 11:10:00,4.31,4.31,4.3,4.31,46900.0,4.31,4.31,4.3,4.31,46900.0
2008-05-08 11:15:00,4.31,4.33,4.3,4.32,107100.0,4.31,4.33,4.3,4.32,107100.0
2008-05-08 11:20:00,4.32,4.34,4.32,4.34,41300.0,4.32,4.34,4.32,4.34,41300.0
2008-05-08 11:25:00,4.34,4.34,4.33,4.33,63700.0,4.34,4.34,4.33,4.33,63700.0
2008-05-08 11:30:00,4.33,4.33,4.32,4.33,28700.0,4.33,4.33,4.32,4.33,28700.0
2008-05-08 11:35:00,4.32,4.32,4.31,4.31,48300.0,4.32,4.32,4.31,4.31,48300.0
2008-05-08 11:40:00,4.32,4.32,4.31,4.31,24500.0,4.32,4.32,4.31,4.31,24500.0
2008-05-08 11:45:00,4.32,4.32,4.31,4.32,21000.0,4.32,4.32,4.31,4.32,21000.0
2008-05-08 11:50:00,4.33,4.33,4.32,4.32,18900.0,4.33,4.33,4.32,4.32,18900.0
2008-05-08 11:55:00,4.32,4.33,4.32,4.32,34300.0,4.32,4.33,4.32,4.32,34300.0
2008-05-08 12:00:00,4.32,4.32,4.31,4.31,19600.0,4.32,4.32,4.31,4.31,19600.0
2008-05-08 12:05:00,4.32,4.32,4.31,4.32,27300.0,4.32,4.32,4.31,4.32,27300.0
2008-05-08 12:10:00,4.32,4.32,4.31,4.32,42700.0,4.32,4.32,4.31,4.32,42700.0
2008-05-08 12:15:00,4.32,4.32,4.31,4.32,12600.0,4.32,4.32,4.31,4.32,12600.0
2008-05-08 12:20:00,4.32,4.32,4.31,4.31,19600.0,4.32,4.32,4.31,4.31,19600.0
2008-05-08 12:25:00,4.32,4.32,4.3,4.3,57400.0,4.32,4.32,4.3,4.3,57400.0
2008-05-08 12:30:00,4.3,4.31,4.3,4.3,42700.0,4.3,4.31,4.3,4.3,42700.0
2008-05-08 12:35:00,4.3,4.31,4.3,4.31,22400.0,4.3,4.31,4.3,4.31,22400.0
2008-05-08 12:40:00,4.31,4.31,4.3,4.3,21000.0,4.31,4.31,4.3,4.3,21000.0
2008-05-08 12:45:00,4.31,4.31,4.31,4.31,18900.0,4.31,4.31,4.31,4.31,18900.0
2008-05-08 12:50:00,4.31,4.31,4.31,4.31,13300.0,4.31,4.31,4.31,4.31,13300.0
2008-05-08 12:55:00,4.31,4.31,4.31,4.31,16100.0,4.31,4.31,4.31,4.31,16100.0
2008-05-08 13:00:00,4.3,4.31,4.3,4.3,50400.0,4.3,4.31,4.3,4.3,50400.0
2008-05-08 13:05:00,4.31,4.31,4.3,4.31,32200.0,4.31,4.31,4.3,4.31,32200.0
2008-05-08 13:10:00,4.3,4.31,4.25,4.27,1591800.0,4.3,4.31,4.25,4.27,1591800.0
2008-05-08 13:15:00,4.27,4.29,4.27,4.29,175700.0,4.27,4.29,4.27,4.29,175700.0
2008-05-08 13:20:00,4.29,4.3,4.29,4.3,93100.0,4.29,4.3,4.29,4.3,93100.0
2008-05-08 13:25:00,4.3,4.3,4.3,4.3,75600.0,4.3,4.3,4.3,4.3,75600.0
2008-05-08 13:30:00,4.3,4.31,4.3,4.31,58800.0,4.3,4.31,4.3,4.31,58800.0
2008-05-08 13:35:00,4.31,4.31,4.3,4.3,40600.0,4.31,4.31,4.3,4.3,40600.0
2008-05-08 13:40:00,4.3,4.3,4.28,4.29,1891400.0,4.3,4.3,4.28,4.29,1891400.0
2008-05-08 13:45:00,4.29,4.29,4.28,4.29,29400.0,4.29,4.29,4.28,4.29,29400.0
2008-05-08 13:50:00,4.29,4.31,4.29,4.31,109900.0,4.29,4.31,4.29,4.31,109900.0
2008-05-08 13:55:00,4.31,4.31,4.3,4.31,42000.0,4.31,4.31,4.3,4.31,42000.0
2008-05-08 14:00:00,4.31,4.31,4.31,4.31,135800.0,4.31,4.31,4.31,4.31,135800.0
2008-05-08 14:05:00,4.3,4.3,4.29,4.3,53200.0,4.3,4.3,4.29,4.3,53200.0
2008-05-08 14:10:00,4.3,4.3,4.3,4.3,35700.0,4.3,4.3,4.3,4.3,35700.0
2008-05-08 14:15:00,4.3,4.3,4.3,4.3,52500.0,4.3,4.3,4.3,4.3,52500.0
2008-05-08 14:20:00,4.3,4.3,4.3,4.3,42700.0,4.3,4.3,4.3,4.3,42700.0
2008-05-08 14:25:00,4.29,4.3,4.29,4.3,61600.0,4.29,4.3,4.29,4.3,61600.0
2008-05-08 14:30:00,4.3,4.3,4.29,4.3,64400.0,4.3,4.3,4.29,4.3,64400.0
2008-05-08 14:35:00,4.3,4.31,4.3,4.3,42700.0,4.3,4.31,4.3,4.3,42700.0
2008-05-08 14:40:00,4.29,4.3,4.29,4.29,68600.0,4.29,4.3,4.29,4.29,68600.0
2008-05-08 14:45:00,4.3,4.3,4.29,4.29,42700.0,4.3,4.3,4.29,4.29,42700.0
2008-05-08 14:50:00,4.29,4.3,4.29,4.3,49000.0,4.29,4.3,4.29,4.3,49000.0
2008-05-08 14:55:00,4.29,4.29,4.28,4.29,88900.0,4.29,4.29,4.28,4.29,88900.0
2008-05-08 15:00:00,4.29,4.3,4.28,4.29,124600.0,4.29,4.3,4.28,4.29,124600.0
2008-05-08 15:05:00,4.28,4.29,4.28,4.29,79800.0,4.28,4.29,4.28,4.29,79800.0
2008-05-08 15:10:00,4.29,4.29,4.29,4.29,40600.0,4.29,4.29,4.29,4.29,40600.0
2008-05-08 15:15:00,4.29,4.29,4.29,4.29,35700.0,4.29,4.29,4.29,4.29,35700.0
2008-05-08 15:20:00,4.29,4.29,4.28,4.29,125300.0,4.29,4.29,4.28,4.29,125300.0
2008-05-08 15:25:00,4.29,4.31,4.29,4.3,101500.0,4.29,4.31,4.29,4.3,101500.0
2008-05-08 15:30:00,4.3,4.31,4.3,4.31,80500.0,4.3,4.31,4.3,4.31,80500.0
2008-05-08 15:35:00,4.31,4.31,4.3,4.31,95200.0,4.31,4.31,4.3,4.31,95200.0
2008-05-08 15:40:00,4.31,4.31,4.3,4.31,91700.0,4.31,4.31,4.3,4.31,91700.0
2008-05-08 15:45:00,4.31,4.31,4.3,4.3,88200.0,4.31,4.31,4.3,4.3,88200.0
2008-05-08 15:50:00,4.31,4.31,4.29,4.31,236600.0,4.31,4.31,4.29,4.31,236600.0
2008-05-08 15:55:00,4.31,4.32,4.29,4.31,426300.0,4.31,4.32,4.29,4.31,426300.0
2008-05-09 09:30:00,4.29,4.32,4.29,4.3,52500.0,4.29,4.32,4.29,4.3,52500.0
2008-05-09 09:35:00,4.31,4.31,4.29,4.3,36400.0,4.31,4.31,4.29,4.3,36400.0
2008-05-09 09:40:00,4.29,4.3,4.29,4.29,49700.0,4.29,4.3,4.29,4.29,49700.0
2008-05-09 09:45:00,4.3,4.3,4.29,4.29,133700.0,4.3,4.3,4.29,4.29,133700.0
2008-05-09 09:50:00,4.29,4.31,4.29,4.31,71400.0,4.29,4.31,4.29,4.31,71400.0
2008-05-09 09:55:00,4.3,4.31,4.29,4.3,98700.0,4.3,4.31,4.29,4.3,98700.0
2008-05-09 10:00:00,4.29,4.31,4.29,4.31,25200.0,4.29,4.31,4.29,4.31,25200.0
2008-05-09 10:05:00,4.31,4.31,4.3,4.3,48300.0,4.31,4.31,4.3,4.3,48300.0
2008-05-09 10:10:00,4.3,4.3,4.29,4.3,41300.0,4.3,4.3,4.29,4.3,41300.0
2008-05-09 10:15:00,4.3,4.3,4.29,4.29,40600.0,4.3,4.3,4.29,4.29,40600.0
2008-05-09 10:20:00,4.29,4.29,4.29,4.29,52500.0,4.29,4.29,4.29,4.29,52500.0
2008-05-09 10:25:00,4.29,4.29,4.29,4.29,39200.0,4.29,4.29,4.29,4.29,39200.0
2008-05-09 10:30:00,4.29,4.3,4.29,4.3,45500.0,4.29,4.3,4.29,4.3,45500.0
2008-05-09 10:35:00,4.29,4.3,4.29,4.3,60200.0,4.29,4.3,4.29,4.3,60200.0
2008-05-09 10:40:00,4.3,4.31,4.3,4.31,39200.0,4.3,4.31,4.3,4.31,39200.0
2008-05-09 10:45:00,4.31,4.31,4.31,4.31,87500.0,4.31,4.31,4.31,4.31,87500.0
2008-05-09 10:50:00,4.31,4.31,4.31,4.31,64400.0,4.31,4.31,4.31,4.31,64400.0
2008-05-09 10:55:00,4.31,4.31,4.31,4.31,46200.0,4.31,4.31,4.31,4.31,46200.0
2008-05-09 11:00:00,4.31,4.31,4.3,4.3,43400.0,4.31,4.31,4.3,4.3,43400.0
2008-05-09 11:05:00,4.3,4.31,4.3,4.31,60200.0,4.3,4.31,4.3,4.31,60200.0
2008-05-09 11:10:00,4.31,4.31,4.31,4.31,17500.0,4.31,4.31,4.31,4.31,17500.0
2008-05-09 11:15:00,4.31,4.31,4.31,4.31,23800.0,4.31,4.31,4.31,4.31,23800.0
2008-05-09 11:20:00,4.31,4.31,4.3,4.31,28000.0,4.31,4.31,4.3,4.31,28000.0
2008-05-09 11:25:00,4.31,4.32,4.3,4.32,52500.0,4.31,4.32,4.3,4.32,52500.0
2008-05-09 11:30:00,4.31,4.31,4.3,4.31,56000.0,4.31,4.31,4.3,4.31,56000.0
2008-05-09 11:35:00,4.31,4.31,4.31,4.31,8400.0,4.31,4.31,4.31,4.31,8400.0
2008-05-09 11:40:00,4.31,4.31,4.31,4.31,26600.0,4.31,4.31,4.31,4.31,26600.0
2008-05-09 11:45:00,4.31,4.32,4.31,4.32,23100.0,4.31,4.32,4.31,4.32,23100.0
2008-05-09 11:50:00,4.31,4.32,4.31,4.32,28700.0,4.31,4.32,4.31,4.32,28700.0
2008-05-09 11:55:00,4.32,4.33,4.32,4.33,25900.0,4.32,4.33,4.32,4.33,25900.0
2008-05-09 12:00:00,4.33,4.33,4.32,4.32,35000.0,4.33,4.33,4.32,4.32,35000.0
2008-05-09 12:05:00,4.32,4.34,4.32,4.34,95900.0,4.32,4.34,4.32,4.34,95900.0
2008-05-09 12:10:00,4.33,4.34,4.33,4.34,100800.0,4.33,4.34,4.33,4.34,100800.0
2008-05-09 12:15:00,4.34,4.34,4.33,4.34,38500.0,4.34,4.34,4.33,4.34,38500.0
2008-05-09 12:20:00,4.35,4.35,4.33,4.34,84700.0,4.35,4.35,4.33,4.34,84700.0
2008-05-09 12:25:00,4.34,4.34,4.34,4.34,24500.0,4.34,4.34,4.34,4.34,24500.0
2008-05-09 12:30:00,4.34,4.35,4.34,4.34,68600.0,4.34,4.35,4.34,4.34,68600.0
2008-05-09 12:35:00,4.34,4.35,4.34,4.34,25900.0,4.34,4.35,4.34,4.34,25900.0
2008-05-09 12:40:00,4.34,4.34,4.34,4.34,35000.0,4.34,4.34,4.34,4.34,35000.0
2008-05-09 12:45:00,4.34,4.34,4.34,4.34,7700.0,4.34,4.34,4.34,4.34,7700.0
2008-05-09 12:50:00,4.34,4.35,4.34,4.34,27300.0,4.34,4.35,4.34,4.34,27300.0
2008-05-09 12:55:00,4.35,4.35,4.35,4.35,18200.0,4.35,4.35,4.35,4.35,18200.0
2008-05-09 13:00:00,4.35,4.36,4.35,4.35,25900.0,4.35,4.36,4.35,4.35,25900.0
2008-05-09 13:05:00,4.35,4.36,4.35,4.36,76300.0,4.35,4.36,4.35,4.36,76300.0
2008-05-09 13:10:00,4.36,4.36,4.35,4.35,16100.0,4.36,4.36,4.35,4.35,16100.0
2008-05-09 13:15:00,4.35,4.35,4.35,4.35,42700.0,4.35,4.35,4.35,4.35,42700.0
2008-05-09 13:20:00,4.35,4.35,4.35,4.35,42700.0,4.35,4.35,4.35,4.35,42700.0
2008-05-09 13:25:00,4.35,4.35,4.35,4.35,39200.0,4.35,4.35,4.35,4.35,39200.0
2008-05-09 13:30:00,4.35,4.35,4.35,4.35,39200.0,4.35,4.35,4.35,4.35,39200.0
2008-05-09 13:35:00,4.35,4.36,4.35,4.35,32900.0,4.35,4.36,4.35,4.35,32900.0
2008-05-09 13:40:00,4.35,4.35,4.35,4.35,20300.0,4.35,4.35,4.35,4.35,20300.0
2008-05-09 13:45:00,4.35,4.35,4.35,4.35,26600.0,4.35,4.35,4.35,4.35,26600.0
2008-05-09 13:50:00,4.35,4.35,4.35,4.35,39200.0,4.35,4.35,4.35,4.35,39200.0
2008-05-09 13:55:00,4.35,4.37,4.35,4.37,72800.0,4.35,4.37,4.35,4.37,72800.0
2008-05-09 14:00:00,4.36,4.36,4.36,4.36,25900.0,4.36,4.36,4.36,4.36,25900.0
2008-05-09 14:05:00,4.36,4.36,4.36,4.36,26600.0,4.36,4.36,4.36,4.36,26600.0
2008-05-09 14:10:00,4.36,4.36,4.36,4.36,20300.0,4.36,4.36,4.36,4.36,20300.0
2008-05-09 14:15:00,4.36,4.37,4.36,4.37,36400.0,4.36,4.37,4.36,4.37,36400.0
2008-05-09 14:20:00,4.37,4.37,4.36,4.36,31500.0,4.37,4.37,4.36,4.36,31500.0
2008-05-09 14:25:00,4.36,4.37,4.36,4.36,69300.0,4.36,4.37,4.36,4.36,69300.0
2008-05-09 14:30:00,4.36,4.36,4.36,4.36,89600.0,4.36,4.36,4.36,4.36,89600.0
2008-05-09 14:35:00,4.36,4.37,4.36,4.36,39900.0,4.36,4.37,4.36,4.36,39900.0
2008-05-09 14:40:00,4.36,4.36,4.36,4.36,18900.0,4.36,4.36,4.36,4.36,18900.0
2008-05-09 14:45:00,4.36,4.36,4.36,4.36,35000.0,4.36,4.36,4.36,4.36,35000.0
2008-05-09 14:50:00,4.36,4.37,4.36,4.36,32200.0,4.36,4.37,4.36,4.36,32200.0
2008-05-09 14:55:00,4.36,4.36,4.36,4.36,38500.0,4.36,4.36,4.36,4.36,38500.0
2008-05-09 15:00:00,4.36,4.37,4.36,4.37,32200.0,4.36,4.37,4.36,4.37,32200.0
2008-05-09 15:05:00,4.37,4.38,4.37,4.37,97300.0,4.37,4.38,4.37,4.37,97300.0
2008-05-09 15:10:00,4.37,4.37,4.36,4.36,82600.0,4.37,4.37,4.36,4.36,82600.0
2008-05-09 15:15:00,4.36,4.37,4.36,4.37,82600.0,4.36,4.37,4.36,4.37,82600.0
2008-05-09 15:20:00,4.36,4.37,4.36,4.37,90300.0,4.36,4.37,4.36,4.37,90300.0
2008-05-09 15:25:00,4.37,4.38,4.37,4.38,322700.0,4.37,4.38,4.37,4.38,322700.0
2008-05-09 15:30:00,4.38,4.38,4.38,4.38,99400.0,4.38,4.38,4.38,4.38,99400.0
2008-05-09 15:35:00,4.38,4.38,4.37,4.38,121100.0,4.38,4.38,4.37,4.38,121100.0
2008-05-09 15:40:00,4.38,4.39,4.38,4.39,198100.0,4.38,4.39,4.38,4.39,198100.0
2008-05-09 15:45:00,4.38,4.38,4.38,4.38,199500.0,4.38,4.38,4.38,4.38,199500.0
2008-05-09 15:50:00,4.38,4.39,4.38,4.38,335300.0,4.38,4.39,4.38,4.38,335300.0
2008-05-09 15:55:00,4.38,4.39,4.38,4.39,144200.0,4.38,4.39,4.38,4.39,144200.0
2008-05-12 09:30:00,4.39,4.39,4.36,4.38,131600.0,4.39,4.39,4.36,4.38,131600.0
2008-05-12 09:35:00,4.38,4.4,4.37,4.4,142100.0,4.38,4.4,4.37,4.4,142100.0
2008-05-12 09:40:00,4.4,4.43,4.4,4.42,59500.0,4.4,4.43,4.4,4.42,59500.0
2008-05-12 09:45:00,4.42,4.43,4.41,4.42,155400.0,4.42,4.43,4.41,4.42,155400.0
2008-05-12 09:50:00,4.42,4.43,4.41,4.42,249200.0,4.42,4.43,4.41,4.42,249200.0
2008-05-12 09:55:00,4.42,4.42,4.42,4.42,51800.0,4.42,4.42,4.42,4.42,51800.0
2008-05-12 10:00:00,4.42,4.42,4.41,4.42,97300.0,4.42,4.42,4.41,4.42,97300.0
2008-05-12 10:05:00,4.42,4.45,4.42,4.44,136500.0,4.42,4.45,4.42,4.44,136500.0
2008-05-12 10:10:00,4.44,4.44,4.42,4.42,93100.0,4.44,4.44,4.42,4.42,93100.0
2008-05-12 10:15:00,4.43,4.43,4.42,4.43,130900.0,4.43,4.43,4.42,4.43,130900.0
2008-05-12 10:20:00,4.42,4.43,4.42,4.43,98000.0,4.42,4.43,4.42,4.43,98000.0
2008-05-12 10:25:00,4.43,4.43,4.42,4.42,49000.0,4.43,4.43,4.42,4.42,49000.0
2008-05-12 10:30:00,4.42,4.44,4.42,4.43,45500.0,4.42,4.44,4.42,4.43,45500.0
2008-05-12 10:35:00,4.43,4.45,4.43,4.45,73500.0,4.43,4.45,4.43,4.45,73500.0
2008-05-12 10:40:00,4.45,4.46,4.44,4.44,42000.0,4.45,4.46,4.44,4.44,42000.0
2008-05-12 10:45:00,4.44,4.46,4.44,4.46,112000.0,4.44,4.46,4.44,4.46,112000.0
2008-05-12 10:50:00,4.46,4.46,4.46,4.46,39200.0,4.46,4.46,4.46,4.46,39200.0
2008-05-12 10:55:00,4.46,4.46,4.46,4.46,89600.0,4.46,4.46,4.46,4.46,89600.0
2008-05-12 11:00:00,4.46,4.46,4.46,4.46,39200.0,4.46,4.46,4.46,4.46,39200.0
2008-05-12 11:05:00,4.46,4.46,4.46,4.46,69300.0,4.46,4.46,4.46,4.46,69300.0
2008-05-12 11:10:00,4.46,4.46,4.46,4.46,26600.0,4.46,4.46,4.46,4.46,26600.0
2008-05-12 11:15:00,4.46,4.46,4.46,4.46,51100.0,4.46,4.46,4.46,4.46,51100.0
2008-05-12 11:20:00,4.46,4.46,4.46,4.46,54600.0,4.46,4.46,4.46,4.46,54600.0
2008-05-12 11:25:00,4.46,4.46,4.46,4.46,44100.0,4.46,4.46,4.46,4.46,44100.0
2008-05-12 11:30:00,4.46,4.46,4.46,4.46,30800.0,4.46,4.46,4.46,4.46,30800.0
2008-05-12 11:35:00,4.46,4.46,4.46,4.46,42000.0,4.46,4.46,4.46,4.46,42000.0
2008-05-12 11:40:00,4.46,4.46,4.46,4.46,61600.0,4.46,4.46,4.46,4.46,61600.0
2008-05-12 11:45:00,4.46,4.46,4.46,4.46,56700.0,4.46,4.46,4.46,4.46,56700.0
2008-05-12 11:50:00,4.46,4.48,4.46,4.47,143500.0,4.46,4.48,4.46,4.47,143500.0
2008-05-12 11:55:00,4.47,4.49,4.47,4.49,125300.0,4.47,4.49,4.47,4.49,125300.0
2008-05-12 12:00:00,4.49,4.53,4.49,4.53,338100.0,4.49,4.53,4.49,4.53,338100.0
2008-05-12 12:05:00,4.52,4.53,4.51,4.51,59500.0,4.52,4.53,4.51,4.51,59500.0
2008-05-12 12:10:00,4.51,4.52,4.51,4.51,147700.0,4.51,4.52,4.51,4.51,147700.0
2008-05-12 12:15:00,4.51,4.52,4.51,4.51,54600.0,4.51,4.52,4.51,4.51,54600.0
2008-05-12 12:20:00,4.51,4.51,4.51,4.51,42000.0,4.51,4.51,4.51,4.51,42000.0
2008-05-12 12:25:00,4.51,4.51,4.51,4.51,49000.0,4.51,4.51,4.51,4.51,49000.0
2008-05-12 12:30:00,4.51,4.51,4.5,4.5,98700.0,4.51,4.51,4.5,4.5,98700.0
2008-05-12 12:35:00,4.5,4.5,4.49,4.5,84700.0,4.5,4.5,4.49,4.5,84700.0
2008-05-12 12:40:00,4.5,4.5,4.48,4.48,142800.0,4.5,4.5,4.48,4.48,142800.0
2008-05-12 12:45:00,4.48,4.48,4.47,4.48,151900.0,4.48,4.48,4.47,4.48,151900.0
2008-05-12 12:50:00,4.48,4.48,4.47,4.48,436800.0,4.48,4.48,4.47,4.48,436800.0
2008-05-12 12:55:00,4.48,4.48,4.47,4.47,80500.0,4.48,4.48,4.47,4.47,80500.0
2008-05-12 13:00:00,4.47,4.48,4.46,4.46,79800.0,4.47,4.48,4.46,4.46,79800.0
2008-05-12 13:05:00,4.47,4.47,4.45,4.46,95200.0,4.47,4.47,4.45,4.46,95200.0
2008-05-12 13:10:00,4.46,4.46,4.45,4.45,51100.0,4.46,4.46,4.45,4.45,51100.0
2008-05-12 13:15:00,4.45,4.45,4.44,4.45,97300.0,4.45,4.45,4.44,4.45,97300.0
2008-05-12 13:20:00,4.45,4.45,4.45,4.45,19600.0,4.45,4.45,4.45,4.45,19600.0
2008-05-12 13:25:00,4.45,4.45,4.44,4.44,35700.0,4.45,4.45,4.44,4.44,35700.0
2008-05-12 13:30:00,4.44,4.44,4.42,4.43,67900.0,4.44,4.44,4.42,4.43,67900.0
2008-05-12 13:35:00,4.43,4.43,4.42,4.43,119700.0,4.43,4.43,4.42,4.43,119700.0
2008-05-12 13:40:00,4.43,4.43,4.42,4.42,34300.0,4.43,4.43,4.42,4.42,34300.0
2008-05-12 13:45:00,4.42,4.42,4.41,4.41,70000.0,4.42,4.42,4.41,4.41,70000.0
2008-05-12 13:50:00,4.41,4.42,4.4,4.4,79800.0,4.41,4.42,4.4,4.4,79800.0
2008-05-12 13:55:00,4.4,4.41,4.4,4.41,79800.0,4.4,4.41,4.4,4.41,79800.0
2008-05-12 14:00:00,4.41,4.41,4.4,4.4,57400.0,4.41,4.41,4.4,4.4,57400.0
2008-05-12 14:05:00,4.4,4.42,4.4,4.41,76300.0,4.4,4.42,4.4,4.41,76300.0
2008-05-12 14:10:00,4.41,4.42,4.41,4.42,72800.0,4.41,4.42,4.41,4.42,72800.0
2008-05-12 14:15:00,4.42,4.42,4.41,4.41,95900.0,4.42,4.42,4.41,4.41,95900.0
2008-05-12 14:20:00,4.41,4.42,4.41,4.42,37800.0,4.41,4.42,4.41,4.42,37800.0
2008-05-12 14:25:00,4.42,4.43,4.42,4.42,85400.0,4.42,4.43,4.42,4.42,85400.0
2008-05-12 14:30:00,4.42,4.43,4.42,4.42,480200.0,4.42,4.43,4.42,4.42,480200.0
2008-05-12 14:35:00,4.42,4.42,4.41,4.41,128800.0,4.42,4.42,4.41,4.41,128800.0
2008-05-12 14:40:00,4.41,4.42,4.41,4.42,128800.0,4.41,4.42,4.41,4.42,128800.0
2008-05-12 14:45:00,4.42,4.43,4.41,4.42,102200.0,4.42,4.43,4.41,4.42,102200.0
2008-05-12 14:50:00,4.42,4.43,4.42,4.42,129500.0,4.42,4.43,4.42,4.42,129500.0
2008-05-12 14:55:00,4.42,4.43,4.39,4.39,650300.0,4.42,4.43,4.39,4.39,650300.0
2008-05-12 15:00:00,4.39,4.42,4.39,4.42,373800.0,4.39,4.42,4.39,4.42,373800.0
2008-05-12 15:05:00,4.42,4.42,4.39,4.41,515900.0,4.42,4.42,4.39,4.41,515900.0
2008-05-12 15:10:00,4.41,4.42,4.41,4.41,273700.0,4.41,4.42,4.41,4.41,273700.0
2008-05-12 15:15:00,4.41,4.42,4.41,4.42,79100.0,4.41,4.42,4.41,4.42,79100.0
2008-05-12 15:20:00,4.42,4.44,4.42,4.42,140000.0,4.42,4.44,4.42,4.42,140000.0
2008-05-12 15:25:00,4.42,4.43,4.42,4.42,35700.0,4.42,4.43,4.42,4.42,35700.0
2008-05-12 15:30:00,4.42,4.42,4.4,4.41,123900.0,4.42,4.42,4.4,4.41,123900.0
2008-05-12 15:35:00,4.41,4.42,4.4,4.41,277200.0,4.41,4.42,4.4,4.41,277200.0
2008-05-12 15:40:00,4.41,4.41,4.37,4.37,265300.0,4.41,4.41,4.37,4.37,265300.0
2008-05-12 15:45:00,4.37,4.39,4.36,4.38,562800.0,4.37,4.39,4.36,4.38,562800.0
2008-05-12 15:50:00,4.38,4.39,4.36,4.38,247100.0,4.38,4.39,4.36,4.38,247100.0
2008-05-12 15:55:00,4.38,4.39,4.37,4.39,232400.0,4.38,4.39,4.37,4.39,232400.0
2008-05-13 09:30:00,4.38,4.4,4.32,4.32,121100.0,4.38,4.4,4.32,4.32,121100.0
2008-05-13 09:35:00,4.33,4.35,4.32,4.34,107100.0,4.33,4.35,4.32,4.34,107100.0
2008-05-13 09:40:00,4.34,4.36,4.33,4.34,46900.0,4.34,4.36,4.33,4.34,46900.0
2008-05-13 09:45:00,4.34,4.35,4.34,4.35,60900.0,4.34,4.35,4.34,4.35,60900.0
2008-05-13 09:50:00,4.35,4.36,4.34,4.36,135100.0,4.35,4.36,4.34,4.36,135100.0
2008-05-13 09:55:00,4.36,4.38,4.35,4.36,21700.0,4.36,4.38,4.35,4.36,21700.0
2008-05-13 10:00:00,4.36,4.37,4.35,4.36,57400.0,4.36,4.37,4.35,4.36,57400.0
2008-05-13 10:05:00,4.36,4.36,4.34,4.34,593600.0,4.36,4.36,4.34,4.34,593600.0
2008-05-13 10:10:00,4.34,4.36,4.32,4.34,182700.0,4.34,4.36,4.32,4.34,182700.0
2008-05-13 10:15:00,4.34,4.35,4.34,4.35,258300.0,4.34,4.35,4.34,4.35,258300.0
2008-05-13 10:20:00,4.35,4.36,4.34,4.35,56700.0,4.35,4.36,4.34,4.35,56700.0
2008-05-13 10:25:00,4.35,4.36,4.34,4.35,74900.0,4.35,4.36,4.34,4.35,74900.0
2008-05-13 10:30:00,4.35,4.35,4.34,4.34,19600.0,4.35,4.35,4.34,4.34,19600.0
2008-05-13 10:35:00,4.34,4.37,4.34,4.37,47600.0,4.34,4.37,4.34,4.37,47600.0
2008-05-13 10:40:00,4.37,4.37,4.35,4.35,66500.0,4.37,4.37,4.35,4.35,66500.0
2008-05-13 10:45:00,4.35,4.36,4.34,4.34,37100.0,4.35,4.36,4.34,4.34,37100.0
2008-05-13 10:50:00,4.35,4.36,4.35,4.35,24500.0,4.35,4.36,4.35,4.35,24500.0
2008-05-13 10:55:00,4.35,4.36,4.34,4.35,18900.0,4.35,4.36,4.34,4.35,18900.0
2008-05-13 11:00:00,4.34,4.35,4.31,4.31,242200.0,4.34,4.35,4.31,4.31,242200.0
2008-05-13 11:05:00,4.3,4.31,4.3,4.3,138600.0,4.3,4.31,4.3,4.3,138600.0
2008-05-13 11:10:00,4.31,4.31,4.3,4.31,76300.0,4.31,4.31,4.3,4.31,76300.0
2008-05-13 11:15:00,4.3,4.31,4.3,4.31,36400.0,4.3,4.31,4.3,4.31,36400.0
2008-05-13 11:20:00,4.31,4.32,4.31,4.32,31500.0,4.31,4.32,4.31,4.32,31500.0
2008-05-13 11:25:00,4.32,4.32,4.31,4.31,28700.0,4.32,4.32,4.31,4.31,28700.0
2008-05-13 11:30:00,4.32,4.33,4.32,4.33,19600.0,4.32,4.33,4.32,4.33,19600.0
2008-05-13 11:35:00,4.33,4.34,4.32,4.32,37100.0,4.33,4.34,4.32,4.32,37100.0
2008-05-13 11:40:00,4.32,4.33,4.32,4.33,25200.0,4.32,4.33,4.32,4.33,25200.0
2008-05-13 11:45:00,4.33,4.34,4.33,4.34,56700.0,4.33,4.34,4.33,4.34,56700.0
2008-05-13 11:50:00,4.34,4.34,4.34,4.34,40600.0,4.34,4.34,4.34,4.34,40600.0
2008-05-13 11:55:00,4.34,4.34,4.33,4.33,25200.0,4.34,4.34,4.33,4.33,25200.0
2008-05-13 12:00:00,4.33,4.35,4.33,4.35,35700.0,4.33,4.35,4.33,4.35,35700.0
2008-05-13 12:05:00,4.34,4.35,4.34,4.34,12600.0,4.34,4.35,4.34,4.34,12600.0
2008-05-13 12:10:00,4.35,4.35,4.35,4.35,49700.0,4.35,4.35,4.35,4.35,49700.0
2008-05-13 12:15:00,4.35,4.36,4.35,4.35,16100.0,4.35,4.36,4.35,4.35,16100.0
2008-05-13 12:20:00,4.36,4.36,4.35,4.35,29400.0,4.36,4.36,4.35,4.35,29400.0
2008-05-13 12:25:00,4.35,4.36,4.35,4.36,33600.0,4.35,4.36,4.35,4.36,33600.0
2008-05-13 12:30:00,4.36,4.36,4.36,4.36,21700.0,4.36,4.36,4.36,4.36,21700.0
2008-05-13 12:35:00,4.36,4.36,4.34,4.35,50400.0,4.36,4.36,4.34,4.35,50400.0
2008-05-13 12:40:00,4.34,4.34,4.33,4.34,17500.0,4.34,4.34,4.33,4.34,17500.0
2008-05-13 12:45:00,4.34,4.34,4.31,4.31,10500.0,4.34,4.34,4.31,4.31,10500.0
2008-05-13 12:50:00,4.32,4.33,4.32,4.32,28700.0,4.32,4.33,4.32,4.32,28700.0
2008-05-13 12:55:00,4.33,4.33,4.32,4.33,8400.0,4.33,4.33,4.32,4.33,8400.0
2008-05-13 13:00:00,4.33,4.33,4.32,4.32,28000.0,4.33,4.33,4.32,4.32,28000.0
2008-05-13 13:05:00,4.32,4.33,4.32,4.32,16800.0,4.32,4.33,4.32,4.32,16800.0
2008-05-13 13:10:00,4.32,4.33,4.32,4.33,100800.0,4.32,4.33,4.32,4.33,100800.0
2008-05-13 13:15:00,4.32,4.33,4.32,4.32,7700.0,4.32,4.33,4.32,4.32,7700.0
2008-05-13 13:20:00,4.32,4.34,4.32,4.33,21700.0,4.32,4.34,4.32,4.33,21700.0
2008-05-13 13:25:00,4.33,4.34,4.32,4.33,35700.0,4.33,4.34,4.32,4.33,35700.0
2008-05-13 13:30:00,4.34,4.35,4.34,4.35,45500.0,4.34,4.35,4.34,4.35,45500.0
2008-05-13 13:35:00,4.35,4.36,4.35,4.36,51800.0,4.35,4.36,4.35,4.36,51800.0
2008-05-13 13:40:00,4.36,4.36,4.36,4.36,24500.0,4.36,4.36,4.36,4.36,24500.0
2008-05-13 13:45:00,4.36,4.37,4.36,4.36,15400.0,4.36,4.37,4.36,4.36,15400.0
2008-05-13 13:50:00,4.36,4.36,4.36,4.36,18200.0,4.36,4.36,4.36,4.36,18200.0
2008-05-13 13:55:00,4.36,4.36,4.35,4.36,25200.0,4.36,4.36,4.35,4.36,25200.0
2008-05-13 14:00:00,4.36,4.36,4.36,4.36,60900.0,4.36,4.36,4.36,4.36,60900.0
2008-05-13 14:05:00,4.36,4.37,4.36,4.37,93100.0,4.36,4.37,4.36,4.37,93100.0
2008-05-13 14:10:00,4.37,4.4,4.37,4.4,251300.0,4.37,4.4,4.37,4.4,251300.0
2008-05-13 14:15:00,4.4,4.4,4.38,4.38,102200.0,4.4,4.4,4.38,4.38,102200.0
2008-05-13 14:20:00,4.38,4.38,4.36,4.36,43400.0,4.38,4.38,4.36,4.36,43400.0
2008-05-13 14:25:00,4.36,4.37,4.36,4.36,23800.0,4.36,4.37,4.36,4.36,23800.0
2008-05-13 14:30:00,4.36,4.37,4.36,4.37,32200.0,4.36,4.37,4.36,4.37,32200.0
2008-05-13 14:35:00,4.37,4.37,4.34,4.35,203000.0,4.37,4.37,4.34,4.35,203000.0
2008-05-13 14:40:00,4.34,4.36,4.33,4.35,244300.0,4.34,4.36,4.33,4.35,244300.0
2008-05-13 14:45:00,4.35,4.36,4.33,4.35,203700.0,4.35,4.36,4.33,4.35,203700.0
2008-05-13 14:50:00,4.35,4.35,4.34,4.35,23100.0,4.35,4.35,4.34,4.35,23100.0
2008-05-13 14:55:00,4.35,4.37,4.35,4.37,73500.0,4.35,4.37,4.35,4.37,73500.0
2008-05-13 15:00:00,4.37,4.37,4.36,4.37,123200.0,4.37,4.37,4.36,4.37,123200.0
2008-05-13 15:05:00,4.37,4.38,4.37,4.37,27300.0,4.37,4.38,4.37,4.37,27300.0
2008-05-13 15:10:00,4.37,4.38,4.37,4.37,196700.0,4.37,4.38,4.37,4.37,196700.0
2008-05-13 15:15:00,4.38,4.38,4.37,4.38,108500.0,4.38,4.38,4.37,4.38,108500.0
2008-05-13 15:20:00,4.38,4.38,4.36,4.37,178500.0,4.38,4.38,4.36,4.37,178500.0
2008-05-13 15:25:00,4.37,4.37,4.36,4.37,60900.0,4.37,4.37,4.36,4.37,60900.0
2008-05-13 15:30:00,4.37,4.38,4.37,4.38,86100.0,4.37,4.38,4.37,4.38,86100.0
2008-05-13 15:35:00,4.38,4.38,4.37,4.38,109900.0,4.38,4.38,4.37,4.38,109900.0
2008-05-13 15:40:00,4.38,4.38,4.38,4.38,74200.0,4.38,4.38,4.38,4.38,74200.0
2008-05-13 15:45:00,4.38,4.38,4.37,4.37,134400.0,4.38,4.38,4.37,4.37,134400.0
2008-05-13 15:50:00,4.37,4.39,4.37,4.38,143500.0,4.37,4.39,4.37,4.38,143500.0
2008-05-13 15:55:00,4.38,4.39,4.38,4.38,222600.0,4.38,4.39,4.38,4.38,222600.0
2008-05-14 09:30:00,4.38,4.38,4.34,4.35,109200.0,4.38,4.38,4.34,4.35,109200.0
2008-05-14 09:35:00,4.36,4.38,4.34,4.38,123200.0,4.36,4.38,4.34,4.38,123200.0
2008-05-14 09:40:00,4.39,4.39,4.37,4.39,196700.0,4.39,4.39,4.37,4.39,196700.0
2008-05-14 09:45:00,4.39,4.4,4.38,4.39,183400.0,4.39,4.4,4.38,4.39,183400.0
2008-05-14 09:50:00,4.39,4.4,4.38,4.38,149800.0,4.39,4.4,4.38,4.38,149800.0
2008-05-14 09:55:00,4.39,4.4,4.38,4.4,128800.0,4.39,4.4,4.38,4.4,128800.0
2008-05-14 10:00:00,4.4,4.4,4.38,4.38,188300.0,4.4,4.4,4.38,4.38,188300.0
2008-05-14 10:05:00,4.38,4.4,4.38,4.38,137200.0,4.38,4.4,4.38,4.38,137200.0
2008-05-14 10:10:00,4.38,4.39,4.38,4.38,109200.0,4.38,4.39,4.38,4.38,109200.0
2008-05-14 10:15:00,4.38,4.39,4.38,4.39,160300.0,4.38,4.39,4.38,4.39,160300.0
2008-05-14 10:20:00,4.39,4.39,4.38,4.38,60200.0,4.39,4.39,4.38,4.38,60200.0
2008-05-14 10:25:00,4.38,4.39,4.38,4.38,60200.0,4.38,4.39,4.38,4.38,60200.0
2008-05-14 10:30:00,4.38,4.39,4.38,4.39,60200.0,4.38,4.39,4.38,4.39,60200.0
2008-05-14 10:35:00,4.39,4.39,4.38,4.39,119700.0,4.39,4.39,4.38,4.39,119700.0
2008-05-14 10:40:00,4.39,4.39,4.38,4.38,142100.0,4.39,4.39,4.38,4.38,142100.0
2008-05-14 10:45:00,4.38,4.39,4.38,4.39,84000.0,4.38,4.39,4.38,4.39,84000.0
2008-05-14 10:50:00,4.39,4.39,4.39,4.39,53200.0,4.39,4.39,4.39,4.39,53200.0
2008-05-14 10:55:00,4.39,4.39,4.39,4.39,40600.0,4.39,4.39,4.39,4.39,40600.0
2008-05-14 11:00:00,4.39,4.4,4.39,4.4,27300.0,4.39,4.4,4.39,4.4,27300.0
2008-05-14 11:05:00,4.4,4.4,4.4,4.4,44100.0,4.4,4.4,4.4,4.4,44100.0
2008-05-14 11:10:00,4.4,4.4,4.4,4.4,42000.0,4.4,4.4,4.4,4.4,42000.0
2008-05-14 11:15:00,4.4,4.41,4.4,4.4,18900.0,4.4,4.41,4.4,4.4,18900.0
2008-05-14 11:20:00,4.41,4.42,4.41,4.42,58800.0,4.41,4.42,4.41,4.42,58800.0
2008-05-14 11:25:00,4.42,4.42,4.4,4.4,52500.0,4.42,4.42,4.4,4.4,52500.0
2008-05-14 11:30:00,4.41,4.41,4.4,4.4,70000.0,4.41,4.41,4.4,4.4,70000.0
2008-05-14 11:35:00,4.4,4.41,4.4,4.41,55300.0,4.4,4.41,4.4,4.41,55300.0
2008-05-14 11:40:00,4.41,4.41,4.4,4.41,42000.0,4.41,4.41,4.4,4.41,42000.0
2008-05-14 11:45:00,4.4,4.41,4.4,4.41,23100.0,4.4,4.41,4.4,4.41,23100.0
2008-05-14 11:50:00,4.41,4.41,4.4,4.41,26600.0,4.41,4.41,4.4,4.41,26600.0
2008-05-14 11:55:00,4.41,4.41,4.41,4.41,25900.0,4.41,4.41,4.41,4.41,25900.0
2008-05-14 12:00:00,4.41,4.42,4.41,4.42,28700.0,4.41,4.42,4.41,4.42,28700.0
2008-05-14 12:05:00,4.42,4.42,4.42,4.42,24500.0,4.42,4.42,4.42,4.42,24500.0
2008-05-14 12:10:00,4.43,4.44,4.42,4.43,248500.0,4.43,4.44,4.42,4.43,248500.0
2008-05-14 12:15:00,4.43,4.43,4.42,4.42,79100.0,4.43,4.43,4.42,4.42,79100.0
2008-05-14 12:20:00,4.42,4.43,4.42,4.42,32900.0,4.42,4.43,4.42,4.42,32900.0
2008-05-14 12:25:00,4.42,4.42,4.41,4.41,28000.0,4.42,4.42,4.41,4.41,28000.0
2008-05-14 12:30:00,4.41,4.41,4.41,4.41,37100.0,4.41,4.41,4.41,4.41,37100.0
2008-05-14 12:35:00,4.41,4.41,4.4,4.4,35700.0,4.41,4.41,4.4,4.4,35700.0
2008-05-14 12:40:00,4.4,4.4,4.4,4.4,23100.0,4.4,4.4,4.4,4.4,23100.0
2008-05-14 12:45:00,4.4,4.4,4.4,4.4,23100.0,4.4,4.4,4.4,4.4,23100.0
2008-05-14 12:50:00,4.4,4.4,4.39,4.39,48300.0,4.4,4.4,4.39,4.39,48300.0
2008-05-14 12:55:00,4.39,4.39,4.39,4.39,25200.0,4.39,4.39,4.39,4.39,25200.0
2008-05-14 13:00:00,4.39,4.4,4.37,4.38,72100.0,4.39,4.4,4.37,4.38,72100.0
2008-05-14 13:05:00,4.38,4.39,4.38,4.39,89600.0,4.38,4.39,4.38,4.39,89600.0
2008-05-14 13:10:00,4.39,4.39,4.37,4.37,168000.0,4.39,4.39,4.37,4.37,168000.0
2008-05-14 13:15:00,4.37,4.38,4.37,4.38,42700.0,4.37,4.38,4.37,4.38,42700.0
2008-05-14 13:20:00,4.38,4.38,4.37,4.38,34300.0,4.38,4.38,4.37,4.38,34300.0
2008-05-14 13:25:00,4.38,4.38,4.37,4.37,32900.0,4.38,4.38,4.37,4.37,32900.0
2008-05-14 13:30:00,4.37,4.38,4.37,4.37,26600.0,4.37,4.38,4.37,4.37,26600.0
2008-05-14 13:35:00,4.37,4.37,4.37,4.37,38500.0,4.37,4.37,4.37,4.37,38500.0
2008-05-14 13:40:00,4.37,4.38,4.37,4.38,48300.0,4.37,4.38,4.37,4.38,48300.0
2008-05-14 13:45:00,4.38,4.38,4.38,4.38,19600.0,4.38,4.38,4.38,4.38,19600.0
2008-05-14 13:50:00,4.38,4.39,4.38,4.39,21700.0,4.38,4.39,4.38,4.39,21700.0
2008-05-14 13:55:00,4.39,4.39,4.39,4.39,15400.0,4.39,4.39,4.39,4.39,15400.0
2008-05-14 14:00:00,4.39,4.4,4.39,4.4,119000.0,4.39,4.4,4.39,4.4,119000.0
2008-05-14 14:05:00,4.4,4.4,4.39,4.4,49700.0,4.4,4.4,4.39,4.4,49700.0
2008-05-14 14:10:00,4.4,4.42,4.4,4.42,46200.0,4.4,4.42,4.4,4.42,46200.0
2008-05-14 14:15:00,4.42,4.42,4.41,4.41,72100.0,4.42,4.42,4.41,4.41,72100.0
2008-05-14 14:20:00,4.41,4.41,4.41,4.41,29400.0,4.41,4.41,4.41,4.41,29400.0
2008-05-14 14:25:00,4.41,4.42,4.41,4.41,30800.0,4.41,4.42,4.41,4.41,30800.0
2008-05-14 14:30:00,4.41,4.42,4.41,4.41,73500.0,4.41,4.42,4.41,4.41,73500.0
2008-05-14 14:35:00,4.41,4.41,4.39,4.39,112000.0,4.41,4.41,4.39,4.39,112000.0
2008-05-14 14:40:00,4.39,4.4,4.38,4.38,214900.0,4.39,4.4,4.38,4.38,214900.0
2008-05-14 14:45:00,4.38,4.39,4.38,4.38,93100.0,4.38,4.39,4.38,4.38,93100.0
2008-05-14 14:50:00,4.38,4.38,4.37,4.37,44100.0,4.38,4.38,4.37,4.37,44100.0
2008-05-14 14:55:00,4.37,4.38,4.37,4.37,61600.0,4.37,4.38,4.37,4.37,61600.0
2008-05-14 15:00:00,4.37,4.37,4.34,4.36,205100.0,4.37,4.37,4.34,4.36,205100.0
2008-05-14 15:05:00,4.36,4.36,4.34,4.35,101500.0,4.36,4.36,4.34,4.35,101500.0
2008-05-14 15:10:00,4.34,4.35,4.33,4.34,118300.0,4.34,4.35,4.33,4.34,118300.0
2008-05-14 15:15:00,4.34,4.36,4.34,4.35,62300.0,4.34,4.36,4.34,4.35,62300.0
2008-05-14 15:20:00,4.35,4.35,4.33,4.34,110600.0,4.35,4.35,4.33,4.34,110600.0
2008-05-14 15:25:00,4.33,4.35,4.33,4.34,128800.0,4.33,4.35,4.33,4.34,128800.0
2008-05-14 15:30:00,4.35,4.35,4.34,4.34,102200.0,4.35,4.35,4.34,4.34,102200.0
2008-05-14 15:35:00,4.34,4.34,4.32,4.32,138600.0,4.34,4.34,4.32,4.32,138600.0
2008-05-14 15:40:00,4.32,4.34,4.32,4.33,116200.0,4.32,4.34,4.32,4.33,116200.0
2008-05-14 15:45:00,4.33,4.35,4.33,4.35,228200.0,4.33,4.35,4.33,4.35,228200.0
2008-05-14 15:50:00,4.35,4.35,4.34,4.35,170800.0,4.35,4.35,4.34,4.35,170800.0
2008-05-14 15:55:00,4.35,4.36,4.34,4.34,312900.0,4.35,4.36,4.34,4.34,312900.0
2008-05-15 09:30:00,4.32,4.35,4.32,4.32,294000.0,4.32,4.35,4.32,4.32,294000.0
2008-05-15 09:35:00,4.33,4.34,4.32,4.33,118300.0,4.33,4.34,4.32,4.33,118300.0
2008-05-15 09:40:00,4.33,4.33,4.29,4.29,172200.0,4.33,4.33,4.29,4.29,172200.0
2008-05-15 09:45:00,4.29,4.29,4.26,4.26,571900.0,4.29,4.29,4.26,4.26,571900.0
2008-05-15 09:50:00,4.27,4.29,4.27,4.28,80500.0,4.27,4.29,4.27,4.28,80500.0
2008-05-15 09:55:00,4.28,4.29,4.28,4.28,30800.0,4.28,4.29,4.28,4.28,30800.0
2008-05-15 10:00:00,4.28,4.3,4.28,4.29,96600.0,4.28,4.3,4.28,4.29,96600.0
2008-05-15 10:05:00,4.29,4.31,4.29,4.29,150500.0,4.29,4.31,4.29,4.29,150500.0
2008-05-15 10:10:00,4.29,4.3,4.29,4.29,152600.0,4.29,4.3,4.29,4.29,152600.0
2008-05-15 10:15:00,4.29,4.31,4.29,4.3,130900.0,4.29,4.31,4.29,4.3,130900.0
2008-05-15 10:20:00,4.31,4.33,4.3,4.33,114100.0,4.31,4.33,4.3,4.33,114100.0
2008-05-15 10:25:00,4.33,4.34,4.32,4.33,93800.0,4.33,4.34,4.32,4.33,93800.0
2008-05-15 10:30:00,4.34,4.34,4.33,4.34,46900.0,4.34,4.34,4.33,4.34,46900.0
2008-05-15 10:35:00,4.34,4.35,4.33,4.33,60900.0,4.34,4.35,4.33,4.33,60900.0
2008-05-15 10:40:00,4.33,4.33,4.32,4.32,37100.0,4.33,4.33,4.32,4.32,37100.0
2008-05-15 10:45:00,4.32,4.32,4.29,4.29,67900.0,4.32,4.32,4.29,4.29,67900.0
2008-05-15 10:50:00,4.3,4.3,4.29,4.29,90300.0,4.3,4.3,4.29,4.29,90300.0
2008-05-15 10:55:00,4.29,4.29,4.28,4.29,75600.0,4.29,4.29,4.28,4.29,75600.0
2008-05-15 11:00:00,4.29,4.29,4.28,4.29,55300.0,4.29,4.29,4.28,4.29,55300.0
2008-05-15 11:05:00,4.29,4.29,4.28,4.29,51800.0,4.29,4.29,4.28,4.29,51800.0
2008-05-15 11:10:00,4.29,4.29,4.28,4.28,44800.0,4.29,4.29,4.28,4.28,44800.0
2008-05-15 11:15:00,4.28,4.28,4.27,4.27,78400.0,4.28,4.28,4.27,4.27,78400.0
2008-05-15 11:20:00,4.27,4.28,4.23,4.23,1040900.0,4.27,4.28,4.23,4.23,1040900.0
2008-05-15 11:25:00,4.23,4.25,4.22,4.24,690200.0,4.23,4.25,4.22,4.24,690200.0
2008-05-15 11:30:00,4.24,4.24,4.24,4.24,151200.0,4.24,4.24,4.24,4.24,151200.0
2008-05-15 11:35:00,4.24,4.24,4.23,4.23,187600.0,4.24,4.24,4.23,4.23,187600.0
2008-05-15 11:40:00,4.23,4.24,4.23,4.23,101500.0,4.23,4.24,4.23,4.23,101500.0
2008-05-15 11:45:00,4.24,4.25,4.24,4.25,85400.0,4.24,4.25,4.24,4.25,85400.0
2008-05-15 11:50:00,4.24,4.25,4.24,4.25,94500.0,4.24,4.25,4.24,4.25,94500.0
2008-05-15 11:55:00,4.25,4.26,4.25,4.26,113400.0,4.25,4.26,4.25,4.26,113400.0
2008-05-15 12:00:00,4.26,4.28,4.26,4.28,70000.0,4.26,4.28,4.26,4.28,70000.0
2008-05-15 12:05:00,4.28,4.3,4.27,4.29,107800.0,4.28,4.3,4.27,4.29,107800.0
2008-05-15 12:10:00,4.29,4.3,4.28,4.29,43400.0,4.29,4.3,4.28,4.29,43400.0
2008-05-15 12:15:00,4.3,4.3,4.29,4.29,133700.0,4.3,4.3,4.29,4.29,133700.0
2008-05-15 12:20:00,4.29,4.29,4.28,4.29,154700.0,4.29,4.29,4.28,4.29,154700.0
2008-05-15 12:25:00,4.29,4.29,4.28,4.29,237300.0,4.29,4.29,4.28,4.29,237300.0
2008-05-15 12:30:00,4.28,4.29,4.28,4.29,161000.0,4.28,4.29,4.28,4.29,161000.0
2008-05-15 12:35:00,4.29,4.29,4.29,4.29,58800.0,4.29,4.29,4.29,4.29,58800.0
2008-05-15 12:40:00,4.29,4.3,4.28,4.29,92400.0,4.29,4.3,4.28,4.29,92400.0
2008-05-15 12:45:00,4.29,4.29,4.27,4.28,206500.0,4.29,4.29,4.27,4.28,206500.0
2008-05-15 12:50:00,4.28,4.28,4.26,4.26,65100.0,4.28,4.28,4.26,4.26,65100.0
2008-05-15 12:55:00,4.26,4.27,4.25,4.27,120400.0,4.26,4.27,4.25,4.27,120400.0
2008-05-15 13:00:00,4.27,4.28,4.27,4.28,422100.0,4.27,4.28,4.27,4.28,422100.0
2008-05-15 13:05:00,4.28,4.28,4.28,4.28,70000.0,4.28,4.28,4.28,4.28,70000.0
2008-05-15 13:10:00,4.28,4.29,4.27,4.27,241500.0,4.28,4.29,4.27,4.27,241500.0
2008-05-15 13:15:00,4.27,4.28,4.27,4.27,85400.0,4.27,4.28,4.27,4.27,85400.0
2008-05-15 13:20:00,4.27,4.28,4.27,4.27,259700.0,4.27,4.28,4.27,4.27,259700.0
2008-05-15 13:25:00,4.27,4.27,4.27,4.27,107800.0,4.27,4.27,4.27,4.27,107800.0
2008-05-15 13:30:00,4.27,4.28,4.27,4.28,396200.0,4.27,4.28,4.27,4.28,396200.0
2008-05-15 13:35:00,4.28,4.3,4.27,4.29,890400.0,4.28,4.3,4.27,4.29,890400.0
2008-05-15 13:40:00,4.29,4.3,4.29,4.29,144200.0,4.29,4.3,4.29,4.29,144200.0
2008-05-15 13:45:00,4.29,4.3,4.28,4.29,125300.0,4.29,4.3,4.28,4.29,125300.0
2008-05-15 13:50:00,4.29,4.29,4.28,4.28,265300.0,4.29,4.29,4.28,4.28,265300.0
2008-05-15 13:55:00,4.29,4.29,4.28,4.29,53200.0,4.29,4.29,4.28,4.29,53200.0
2008-05-15 14:00:00,4.28,4.29,4.28,4.29,100100.0,4.28,4.29,4.28,4.29,100100.0
2008-05-15 14:05:00,4.29,4.29,4.29,4.29,53200.0,4.29,4.29,4.29,4.29,53200.0
2008-05-15 14:10:00,4.29,4.29,4.29,4.29,112700.0,4.29,4.29,4.29,4.29,112700.0
2008-05-15 14:15:00,4.29,4.29,4.29,4.29,46200.0,4.29,4.29,4.29,4.29,46200.0
2008-05-15 14:20:00,4.29,4.3,4.28,4.28,317800.0,4.29,4.3,4.28,4.28,317800.0
2008-05-15 14:25:00,4.28,4.29,4.28,4.28,63000.0,4.28,4.29,4.28,4.28,63000.0
2008-05-15 14:30:00,4.28,4.29,4.28,4.29,57400.0,4.28,4.29,4.28,4.29,57400.0
2008-05-15 14:35:00,4.29,4.29,4.29,4.29,56000.0,4.29,4.29,4.29,4.29,56000.0
2008-05-15 14:40:00,4.29,4.3,4.29,4.3,37800.0,4.29,4.3,4.29,4.3,37800.0
2008-05-15 14:45:00,4.29,4.29,4.29,4.29,57400.0,4.29,4.29,4.29,4.29,57400.0
2008-05-15 14:50:00,4.29,4.3,4.29,4.3,53900.0,4.29,4.3,4.29,4.3,53900.0
2008-05-15 14:55:00,4.3,4.3,4.29,4.29,34300.0,4.3,4.3,4.29,4.29,34300.0
2008-05-15 15:00:00,4.3,4.3,4.29,4.29,101500.0,4.3,4.3,4.29,4.29,101500.0
2008-05-15 15:05:00,4.29,4.29,4.28,4.28,205100.0,4.29,4.29,4.28,4.28,205100.0
2008-05-15 15:10:00,4.28,4.28,4.27,4.28,284900.0,4.28,4.28,4.27,4.28,284900.0
2008-05-15 15:15:00,4.28,4.28,4.27,4.28,91700.0,4.28,4.28,4.27,4.28,91700.0
2008-05-15 15:20:00,4.27,4.28,4.27,4.27,84000.0,4.27,4.28,4.27,4.27,84000.0
2008-05-15 15:25:00,4.28,4.28,4.27,4.27,129500.0,4.28,4.28,4.27,4.27,129500.0
2008-05-15 15:30:00,4.27,4.28,4.27,4.28,231000.0,4.27,4.28,4.27,4.28,231000.0
2008-05-15 15:35:00,4.27,4.28,4.27,4.28,299600.0,4.27,4.28,4.27,4.28,299600.0
2008-05-15 15:40:00,4.28,4.28,4.27,4.28,259700.0,4.28,4.28,4.27,4.28,259700.0
2008-05-15 15:45:00,4.28,4.29,4.27,4.27,415100.0,4.28,4.29,4.27,4.27,415100.0
2008-05-15 15:50:00,4.28,4.29,4.27,4.28,695800.0,4.28,4.29,4.27,4.28,695800.0
2008-05-15 15:55:00,4.28,4.28,4.27,4.27,845600.0,4.28,4.28,4.27,4.27,845600.0
2008-05-16 09:30:00,4.31,4.32,4.3,4.32,342300.0,4.31,4.32,4.3,4.32,342300.0
2008-05-16 09:35:00,4.32,4.34,4.32,4.33,96600.0,4.32,4.34,4.32,4.33,96600.0
2008-05-16 09:40:00,4.33,4.33,4.32,4.32,70700.0,4.33,4.33,4.32,4.32,70700.0
2008-05-16 09:45:00,4.32,4.33,4.31,4.32,65800.0,4.32,4.33,4.31,4.32,65800.0
2008-05-16 09:50:00,4.32,4.34,4.32,4.33,190400.0,4.32,4.34,4.32,4.33,190400.0
2008-05-16 09:55:00,4.33,4.34,4.3,4.31,133000.0,4.33,4.34,4.3,4.31,133000.0
2008-05-16 10:00:00,4.3,4.33,4.29,4.29,153300.0,4.3,4.33,4.29,4.29,153300.0
2008-05-16 10:05:00,4.29,4.3,4.29,4.29,63700.0,4.29,4.3,4.29,4.29,63700.0
2008-05-16 10:10:00,4.29,4.31,4.29,4.31,72100.0,4.29,4.31,4.29,4.31,72100.0
2008-05-16 10:15:00,4.31,4.32,4.31,4.32,98700.0,4.31,4.32,4.31,4.32,98700.0
2008-05-16 10:20:00,4.32,4.32,4.29,4.3,77700.0,4.32,4.32,4.29,4.3,77700.0
2008-05-16 10:25:00,4.3,4.32,4.3,4.32,36400.0,4.3,4.32,4.3,4.32,36400.0
2008-05-16 10:30:00,4.31,4.33,4.3,4.3,195300.0,4.31,4.33,4.3,4.3,195300.0
2008-05-16 10:35:00,4.3,4.38,4.3,4.38,880600.0,4.3,4.38,4.3,4.38,880600.0
2008-05-16 10:40:00,4.38,4.42,4.37,4.4,1085700.0,4.38,4.42,4.37,4.4,1085700.0
2008-05-16 10:45:00,4.4,4.45,4.4,4.41,785400.0,4.4,4.45,4.4,4.41,785400.0
2008-05-16 10:50:00,4.41,4.44,4.39,4.41,296100.0,4.41,4.44,4.39,4.41,296100.0
2008-05-16 10:55:00,4.41,4.43,4.4,4.4,295400.0,4.41,4.43,4.4,4.4,295400.0
2008-05-16 11:00:00,4.4,4.41,4.38,4.4,246400.0,4.4,4.41,4.38,4.4,246400.0
2008-05-16 11:05:00,4.39,4.41,4.39,4.41,91700.0,4.39,4.41,4.39,4.41,91700.0
2008-05-16 11:10:00,4.41,4.41,4.38,4.38,105700.0,4.41,4.41,4.38,4.38,105700.0
2008-05-16 11:15:00,4.38,4.38,4.29,4.31,991900.0,4.38,4.38,4.29,4.31,991900.0
2008-05-16 11:20:00,4.32,4.35,4.31,4.35,153300.0,4.32,4.35,4.31,4.35,153300.0
2008-05-16 11:25:00,4.35,4.36,4.34,4.35,111300.0,4.35,4.36,4.34,4.35,111300.0
2008-05-16 11:30:00,4.35,4.36,4.33,4.33,198800.0,4.35,4.36,4.33,4.33,198800.0
2008-05-16 11:35:00,4.33,4.36,4.33,4.36,63000.0,4.33,4.36,4.33,4.36,63000.0
2008-05-16 11:40:00,4.36,4.41,4.36,4.4,277900.0,4.36,4.41,4.36,4.4,277900.0
2008-05-16 11:45:00,4.4,4.4,4.38,4.4,81900.0,4.4,4.4,4.38,4.4,81900.0
2008-05-16 11:50:00,4.4,4.4,4.39,4.39,45500.0,4.4,4.4,4.39,4.39,45500.0
2008-05-16 11:55:00,4.39,4.41,4.39,4.41,88200.0,4.39,4.41,4.39,4.41,88200.0
2008-05-16 12:00:00,4.41,4.42,4.39,4.39,86100.0,4.41,4.42,4.39,4.39,86100.0
2008-05-16 12:05:00,4.39,4.39,4.38,4.39,72100.0,4.39,4.39,4.38,4.39,72100.0
2008-05-16 12:10:00,4.39,4.41,4.38,4.39,86800.0,4.39,4.41,4.38,4.39,86800.0
2008-05-16 12:15:00,4.39,4.42,4.39,4.41,113400.0,4.39,4.42,4.39,4.41,113400.0
2008-05-16 12:20:00,4.41,4.41,4.39,4.4,39200.0,4.41,4.41,4.39,4.4,39200.0
2008-05-16 12:25:00,4.4,4.41,4.4,4.4,83300.0,4.4,4.41,4.4,4.4,83300.0
2008-05-16 12:30:00,4.41,4.41,4.39,4.39,70000.0,4.41,4.41,4.39,4.39,70000.0
2008-05-16 12:35:00,4.39,4.4,4.39,4.4,58800.0,4.39,4.4,4.39,4.4,58800.0
2008-05-16 12:40:00,4.4,4.4,4.39,4.4,42000.0,4.4,4.4,4.39,4.4,42000.0
2008-05-16 12:45:00,4.4,4.4,4.39,4.4,39900.0,4.4,4.4,4.39,4.4,39900.0
2008-05-16 12:50:00,4.4,4.42,4.4,4.42,144900.0,4.4,4.42,4.4,4.42,144900.0
2008-05-16 12:55:00,4.42,4.42,4.42,4.42,58800.0,4.42,4.42,4.42,4.42,58800.0
2008-05-16 13:00:00,4.42,4.42,4.41,4.42,48300.0,4.42,4.42,4.41,4.42,48300.0
2008-05-16 13:05:00,4.42,4.43,4.42,4.43,221200.0,4.42,4.43,4.42,4.43,221200.0
2008-05-16 13:10:00,4.43,4.43,4.41,4.42,30100.0,4.43,4.43,4.41,4.42,30100.0
2008-05-16 13:15:00,4.42,4.42,4.41,4.41,58800.0,4.42,4.42,4.41,4.41,58800.0
2008-05-16 13:20:00,4.42,4.42,4.41,4.42,67200.0,4.42,4.42,4.41,4.42,67200.0
2008-05-16 13:25:00,4.42,4.44,4.42,4.43,126000.0,4.42,4.44,4.42,4.43,126000.0
2008-05-16 13:30:00,4.43,4.43,4.43,4.43,72100.0,4.43,4.43,4.43,4.43,72100.0
2008-05-16 13:35:00,4.43,4.43,4.42,4.43,115500.0,4.43,4.43,4.42,4.43,115500.0
2008-05-16 13:40:00,4.43,4.47,4.43,4.45,262500.0,4.43,4.47,4.43,4.45,262500.0
2008-05-16 13:45:00,4.45,4.45,4.44,4.44,74200.0,4.45,4.45,4.44,4.44,74200.0
2008-05-16 13:50:00,4.44,4.44,4.44,4.44,49000.0,4.44,4.44,4.44,4.44,49000.0
2008-05-16 13:55:00,4.44,4.45,4.44,4.44,69300.0,4.44,4.45,4.44,4.44,69300.0
2008-05-16 14:00:00,4.44,4.51,4.43,4.46,287700.0,4.44,4.51,4.43,4.46,287700.0
2008-05-16 14:05:00,4.45,4.46,4.45,4.45,28000.0,4.45,4.46,4.45,4.45,28000.0
2008-05-16 14:10:00,4.46,4.46,4.45,4.46,60200.0,4.46,4.46,4.45,4.46,60200.0
2008-05-16 14:15:00,4.46,4.46,4.45,4.46,91000.0,4.46,4.46,4.45,4.46,91000.0
2008-05-16 14:20:00,4.46,4.48,4.46,4.47,149100.0,4.46,4.48,4.46,4.47,149100.0
2008-05-16 14:25:00,4.46,4.48,4.46,4.48,100100.0,4.46,4.48,4.46,4.48,100100.0
2008-05-16 14:30:00,4.48,4.48,4.47,4.47,135100.0,4.48,4.48,4.47,4.47,135100.0
2008-05-16 14:35:00,4.47,4.48,4.47,4.47,89600.0,4.47,4.48,4.47,4.47,89600.0
2008-05-16 14:40:00,4.47,4.48,4.47,4.47,180600.0,4.47,4.48,4.47,4.47,180600.0
2008-05-16 14:45:00,4.48,4.53,4.48,4.49,335300.0,4.48,4.53,4.48,4.49,335300.0
2008-05-16 14:50:00,4.49,4.52,4.49,4.51,247100.0,4.49,4.52,4.49,4.51,247100.0
2008-05-16 14:55:00,4.51,4.51,4.5,4.51,127400.0,4.51,4.51,4.5,4.51,127400.0
2008-05-16 15:00:00,4.5,4.51,4.49,4.5,158900.0,4.5,4.51,4.49,4.5,158900.0
2008-05-16 15:05:00,4.5,4.52,4.5,4.52,147700.0,4.5,4.52,4.5,4.52,147700.0
2008-05-16 15:10:00,4.52,4.52,4.51,4.52,125300.0,4.52,4.52,4.51,4.52,125300.0
2008-05-16 15:15:00,4.52,4.54,4.52,4.54,199500.0,4.52,4.54,4.52,4.54,199500.0
2008-05-16 15:20:00,4.54,4.55,4.54,4.54,233800.0,4.54,4.55,4.54,4.54,233800.0
2008-05-16 15:25:00,4.54,4.56,4.54,4.55,203700.0,4.54,4.56,4.54,4.55,203700.0
2008-05-16 15:30:00,4.55,4.55,4.52,4.55,429100.0,4.55,4.55,4.52,4.55,429100.0
2008-05-16 15:35:00,4.55,4.55,4.54,4.55,114800.0,4.55,4.55,4.54,4.55,114800.0
2008-05-16 15:40:00,4.55,4.56,4.54,4.54,249200.0,4.55,4.56,4.54,4.54,249200.0
2008-05-16 15:45:00,4.54,4.55,4.53,4.54,185500.0,4.54,4.55,4.53,4.54,185500.0
2008-05-16 15:50:00,4.54,4.54,4.52,4.54,320600.0,4.54,4.54,4.52,4.54,320600.0
2008-05-16 15:55:00,4.54,4.54,4.52,4.53,495600.0,4.54,4.54,4.52,4.53,495600.0
2008-05-19 09:30:00,4.5,4.64,4.44,4.45,553700.0,4.5,4.64,4.44,4.45,553700.0
2008-05-19 09:35:00,4.48,4.52,4.41,4.41,298200.0,4.48,4.52,4.41,4.41,298200.0
2008-05-19 09:40:00,4.41,4.43,4.38,4.39,251300.0,4.41,4.43,4.38,4.39,251300.0
2008-05-19 09:45:00,4.4,4.44,4.38,4.42,151900.0,4.4,4.44,4.38,4.42,151900.0
2008-05-19 09:50:00,4.42,4.45,4.42,4.43,109200.0,4.42,4.45,4.42,4.43,109200.0
2008-05-19 09:55:00,4.43,4.45,4.42,4.45,110600.0,4.43,4.45,4.42,4.45,110600.0
2008-05-19 10:00:00,4.44,4.46,4.44,4.45,156800.0,4.44,4.46,4.44,4.45,156800.0
2008-05-19 10:05:00,4.45,4.47,4.45,4.47,79100.0,4.45,4.47,4.45,4.47,79100.0
2008-05-19 10:10:00,4.47,4.49,4.46,4.46,168000.0,4.47,4.49,4.46,4.46,168000.0
2008-05-19 10:15:00,4.46,4.49,4.46,4.46,119700.0,4.46,4.49,4.46,4.46,119700.0
2008-05-19 10:20:00,4.46,4.49,4.46,4.49,98000.0,4.46,4.49,4.46,4.49,98000.0
2008-05-19 10:25:00,4.49,4.49,4.47,4.47,38500.0,4.49,4.49,4.47,4.47,38500.0
2008-05-19 10:30:00,4.46,4.48,4.46,4.47,136500.0,4.46,4.48,4.46,4.47,136500.0
2008-05-19 10:35:00,4.47,4.5,4.47,4.49,100800.0,4.47,4.5,4.47,4.49,100800.0
2008-05-19 10:40:00,4.49,4.49,4.46,4.47,104300.0,4.49,4.49,4.46,4.47,104300.0
2008-05-19 10:45:00,4.47,4.47,4.47,4.47,14000.0,4.47,4.47,4.47,4.47,14000.0
2008-05-19 10:50:00,4.47,4.49,4.46,4.48,193900.0,4.47,4.49,4.46,4.48,193900.0
2008-05-19 10:55:00,4.48,4.49,4.47,4.47,146300.0,4.48,4.49,4.47,4.47,146300.0
2008-05-19 11:00:00,4.47,4.47,4.46,4.46,130900.0,4.47,4.47,4.46,4.46,130900.0
2008-05-19 11:05:00,4.46,4.47,4.46,4.47,100100.0,4.46,4.47,4.46,4.47,100100.0
2008-05-19 11:10:00,4.47,4.47,4.47,4.47,51100.0,4.47,4.47,4.47,4.47,51100.0
2008-05-19 11:15:00,4.48,4.49,4.47,4.49,23100.0,4.48,4.49,4.47,4.49,23100.0
2008-05-19 11:20:00,4.48,4.49,4.48,4.48,21000.0,4.48,4.49,4.48,4.48,21000.0
2008-05-19 11:25:00,4.48,4.49,4.48,4.49,41300.0,4.48,4.49,4.48,4.49,41300.0
2008-05-19 11:30:00,4.49,4.49,4.49,4.49,14700.0,4.49,4.49,4.49,4.49,14700.0
2008-05-19 11:35:00,4.49,4.5,4.49,4.5,86100.0,4.49,4.5,4.49,4.5,86100.0
2008-05-19 11:40:00,4.5,4.52,4.5,4.52,72800.0,4.5,4.52,4.5,4.52,72800.0
2008-05-19 11:45:00,4.53,4.53,4.5,4.5,40600.0,4.53,4.53,4.5,4.5,40600.0
2008-05-19 11:50:00,4.51,4.51,4.49,4.5,44800.0,4.51,4.51,4.49,4.5,44800.0
2008-05-19 11:55:00,4.49,4.5,4.48,4.49,16800.0,4.49,4.5,4.48,4.49,16800.0
2008-05-19 12:00:00,4.49,4.49,4.47,4.49,122500.0,4.49,4.49,4.47,4.49,122500.0
2008-05-19 12:05:00,4.49,4.5,4.49,4.49,14700.0,4.49,4.5,4.49,4.49,14700.0
2008-05-19 12:10:00,4.49,4.49,4.49,4.49,35700.0,4.49,4.49,4.49,4.49,35700.0
2008-05-19 12:15:00,4.49,4.51,4.49,4.5,60900.0,4.49,4.51,4.49,4.5,60900.0
2008-05-19 12:20:00,4.51,4.51,4.5,4.5,25900.0,4.51,4.51,4.5,4.5,25900.0
2008-05-19 12:25:00,4.5,4.5,4.5,4.5,30800.0,4.5,4.5,4.5,4.5,30800.0
2008-05-19 12:30:00,4.5,4.5,4.5,4.5,19600.0,4.5,4.5,4.5,4.5,19600.0
2008-05-19 12:35:00,4.5,4.51,4.5,4.5,16100.0,4.5,4.51,4.5,4.5,16100.0
2008-05-19 12:40:00,4.51,4.51,4.5,4.5,30800.0,4.51,4.51,4.5,4.5,30800.0
2008-05-19 12:45:00,4.5,4.5,4.49,4.49,21700.0,4.5,4.5,4.49,4.49,21700.0
2008-05-19 12:50:00,4.49,4.49,4.48,4.48,59500.0,4.49,4.49,4.48,4.48,59500.0
2008-05-19 12:55:00,4.49,4.49,4.48,4.48,20300.0,4.49,4.49,4.48,4.48,20300.0
2008-05-19 13:00:00,4.49,4.5,4.48,4.5,53200.0,4.49,4.5,4.48,4.5,53200.0
2008-05-19 13:05:00,4.5,4.5,4.5,4.5,15400.0,4.5,4.5,4.5,4.5,15400.0
2008-05-19 13:10:00,4.5,4.5,4.49,4.49,36400.0,4.5,4.5,4.49,4.49,36400.0
2008-05-19 13:15:00,4.49,4.5,4.48,4.49,60900.0,4.49,4.5,4.48,4.49,60900.0
2008-05-19 13:20:00,4.49,4.49,4.49,4.49,14700.0,4.49,4.49,4.49,4.49,14700.0
2008-05-19 13:25:00,4.49,4.5,4.49,4.5,25200.0,4.49,4.5,4.49,4.5,25200.0
2008-05-19 13:30:00,4.49,4.5,4.48,4.49,67900.0,4.49,4.5,4.48,4.49,67900.0
2008-05-19 13:35:00,4.49,4.49,4.48,4.49,23800.0,4.49,4.49,4.48,4.49,23800.0
2008-05-19 13:40:00,4.5,4.5,4.5,4.5,9800.0,4.5,4.5,4.5,4.5,9800.0
2008-05-19 13:45:00,4.5,4.52,4.5,4.51,88200.0,4.5,4.52,4.5,4.51,88200.0
2008-05-19 13:50:00,4.51,4.51,4.51,4.51,21700.0,4.51,4.51,4.51,4.51,21700.0
2008-05-19 13:55:00,4.51,4.51,4.47,4.47,158200.0,4.51,4.51,4.47,4.47,158200.0
2008-05-19 14:00:00,4.47,4.47,4.46,4.47,73500.0,4.47,4.47,4.46,4.47,73500.0
2008-05-19 14:05:00,4.47,4.47,4.46,4.47,36400.0,4.47,4.47,4.46,4.47,36400.0
2008-05-19 14:10:00,4.47,4.47,4.46,4.46,159600.0,4.47,4.47,4.46,4.46,159600.0
2008-05-19 14:15:00,4.46,4.47,4.46,4.47,176400.0,4.46,4.47,4.46,4.47,176400.0
2008-05-19 14:20:00,4.46,4.47,4.46,4.47,142100.0,4.46,4.47,4.46,4.47,142100.0
2008-05-19 14:25:00,4.47,4.47,4.46,4.47,116900.0,4.47,4.47,4.46,4.47,116900.0
2008-05-19 14:30:00,4.46,4.47,4.46,4.47,74900.0,4.46,4.47,4.46,4.47,74900.0
2008-05-19 14:35:00,4.47,4.47,4.46,4.47,154700.0,4.47,4.47,4.46,4.47,154700.0
2008-05-19 14:40:00,4.47,4.47,4.47,4.47,75600.0,4.47,4.47,4.47,4.47,75600.0
2008-05-19 14:45:00,4.47,4.47,4.46,4.47,56700.0,4.47,4.47,4.46,4.47,56700.0
2008-05-19 14:50:00,4.46,4.48,4.46,4.48,214200.0,4.46,4.48,4.46,4.48,214200.0
2008-05-19 14:55:00,4.47,4.47,4.47,4.47,67900.0,4.47,4.47,4.47,4.47,67900.0
2008-05-19 15:00:00,4.47,4.47,4.46,4.46,63000.0,4.47,4.47,4.46,4.46,63000.0
2008-05-19 15:05:00,4.46,4.47,4.46,4.47,208600.0,4.46,4.47,4.46,4.47,208600.0
2008-05-19 15:10:00,4.47,4.48,4.46,4.47,98000.0,4.47,4.48,4.46,4.47,98000.0
2008-05-19 15:15:00,4.47,4.47,4.46,4.47,114100.0,4.47,4.47,4.46,4.47,114100.0
2008-05-19 15:20:00,4.47,4.47,4.46,4.47,100800.0,4.47,4.47,4.46,4.47,100800.0
2008-05-19 15:25:00,4.47,4.47,4.45,4.47,196700.0,4.47,4.47,4.45,4.47,196700.0
2008-05-19 15:30:00,4.47,4.47,4.43,4.44,125300.0,4.47,4.47,4.43,4.44,125300.0
2008-05-19 15:35:00,4.44,4.44,4.41,4.41,107100.0,4.44,4.44,4.41,4.41,107100.0
2008-05-19 15:40:00,4.41,4.43,4.41,4.42,112700.0,4.41,4.43,4.41,4.42,112700.0
2008-05-19 15:45:00,4.42,4.45,4.42,4.45,157500.0,4.42,4.45,4.42,4.45,157500.0
2008-05-19 15:50:00,4.45,4.45,4.43,4.45,289800.0,4.45,4.45,4.43,4.45,289800.0
2008-05-19 15:55:00,4.45,4.45,4.43,4.43,221900.0,4.45,4.45,4.43,4.43,221900.0
2008-05-20 09:30:00,4.7,4.71,4.65,4.66,1199100.0,4.7,4.71,4.65,4.66,1199100.0
2008-05-20 09:35:00,4.66,4.71,4.59,4.71,1013600.0,4.66,4.71,4.59,4.71,1013600.0
2008-05-20 09:40:00,4.71,4.76,4.67,4.75,928900.0,4.71,4.76,4.67,4.75,928900.0
2008-05-20 09:45:00,4.75,4.79,4.74,4.76,1015700.0,4.75,4.79,4.74,4.76,1015700.0
2008-05-20 09:50:00,4.76,4.78,4.75,4.76,469000.0,4.76,4.78,4.75,4.76,469000.0
2008-05-20 09:55:00,4.76,4.82,4.76,4.81,791700.0,4.76,4.82,4.76,4.81,791700.0
2008-05-20 10:00:00,4.8,4.8,4.72,4.77,462700.0,4.8,4.8,4.72,4.77,462700.0
2008-05-20 10:05:00,4.76,4.8,4.76,4.79,306600.0,4.76,4.8,4.76,4.79,306600.0
2008-05-20 10:10:00,4.79,4.88,4.79,4.87,755300.0,4.79,4.88,4.79,4.87,755300.0
2008-05-20 10:15:00,4.87,4.88,4.84,4.85,419300.0,4.87,4.88,4.84,4.85,419300.0
2008-05-20 10:20:00,4.85,4.91,4.81,4.83,1038100.0,4.85,4.91,4.81,4.83,1038100.0
2008-05-20 10:25:00,4.85,4.86,4.82,4.84,411600.0,4.85,4.86,4.82,4.84,411600.0
2008-05-20 10:30:00,4.84,4.86,4.83,4.83,177100.0,4.84,4.86,4.83,4.83,177100.0
2008-05-20 10:35:00,4.83,4.84,4.81,4.82,293300.0,4.83,4.84,4.81,4.82,293300.0
2008-05-20 10:40:00,4.82,4.85,4.81,4.82,396200.0,4.82,4.85,4.81,4.82,396200.0
2008-05-20 10:45:00,4.81,4.82,4.79,4.81,238000.0,4.81,4.82,4.79,4.81,238000.0
2008-05-20 10:50:00,4.81,4.82,4.77,4.77,252700.0,4.81,4.82,4.77,4.77,252700.0
2008-05-20 10:55:00,4.77,4.78,4.71,4.74,464800.0,4.77,4.78,4.71,4.74,464800.0
2008-05-20 11:00:00,4.74,4.75,4.72,4.72,236600.0,4.74,4.75,4.72,4.72,236600.0
2008-05-20 11:05:00,4.72,4.73,4.68,4.71,694400.0,4.72,4.73,4.68,4.71,694400.0
2008-05-20 11:10:00,4.72,4.72,4.69,4.7,322700.0,4.72,4.72,4.69,4.7,322700.0
2008-05-20 11:15:00,4.7,4.72,4.7,4.72,516600.0,4.7,4.72,4.7,4.72,516600.0
2008-05-20 11:20:00,4.72,4.74,4.72,4.73,392000.0,4.72,4.74,4.72,4.73,392000.0
2008-05-20 11:25:00,4.73,4.74,4.73,4.74,329700.0,4.73,4.74,4.73,4.74,329700.0
2008-05-20 11:30:00,4.74,4.74,4.71,4.71,191800.0,4.74,4.74,4.71,4.71,191800.0
2008-05-20 11:35:00,4.72,4.72,4.71,4.71,181300.0,4.72,4.72,4.71,4.71,181300.0
2008-05-20 11:40:00,4.71,4.72,4.69,4.71,155400.0,4.71,4.72,4.69,4.71,155400.0
2008-05-20 11:45:00,4.71,4.72,4.71,4.71,205800.0,4.71,4.72,4.71,4.71,205800.0
2008-05-20 11:50:00,4.71,4.71,4.69,4.69,209300.0,4.71,4.71,4.69,4.69,209300.0
2008-05-20 11:55:00,4.69,4.71,4.69,4.71,121100.0,4.69,4.71,4.69,4.71,121100.0
2008-05-20 12:00:00,4.71,4.72,4.71,4.72,125300.0,4.71,4.72,4.71,4.72,125300.0
2008-05-20 12:05:00,4.72,4.72,4.71,4.72,128800.0,4.72,4.72,4.71,4.72,128800.0
2008-05-20 12:10:00,4.71,4.72,4.71,4.71,164500.0,4.71,4.72,4.71,4.71,164500.0
2008-05-20 12:15:00,4.71,4.71,4.71,4.71,63700.0,4.71,4.71,4.71,4.71,63700.0
2008-05-20 12:20:00,4.71,4.71,4.7,4.71,1587600.0,4.71,4.71,4.7,4.71,1587600.0
2008-05-20 12:25:00,4.71,4.71,4.71,4.71,123200.0,4.71,4.71,4.71,4.71,123200.0
2008-05-20 12:30:00,4.71,4.71,4.71,4.71,105000.0,4.71,4.71,4.71,4.71,105000.0
2008-05-20 12:35:00,4.71,4.71,4.7,4.7,145600.0,4.71,4.71,4.7,4.7,145600.0
2008-05-20 12:40:00,4.7,4.7,4.69,4.69,202300.0,4.7,4.7,4.69,4.69,202300.0
2008-05-20 12:45:00,4.68,4.69,4.64,4.67,960400.0,4.68,4.69,4.64,4.67,960400.0
2008-05-20 12:50:00,4.67,4.68,4.57,4.6,814800.0,4.67,4.68,4.57,4.6,814800.0
2008-05-20 12:55:00,4.6,4.6,4.57,4.57,601300.0,4.6,4.6,4.57,4.57,601300.0
2008-05-20 13:00:00,4.57,4.58,4.55,4.58,296100.0,4.57,4.58,4.55,4.58,296100.0
2008-05-20 13:05:00,4.58,4.61,4.58,4.6,361900.0,4.58,4.61,4.58,4.6,361900.0
2008-05-20 13:10:00,4.6,4.63,4.6,4.63,277200.0,4.6,4.63,4.6,4.63,277200.0
2008-05-20 13:15:00,4.63,4.65,4.61,4.63,187600.0,4.63,4.65,4.61,4.63,187600.0
2008-05-20 13:20:00,4.64,4.64,4.59,4.62,210700.0,4.64,4.64,4.59,4.62,210700.0
2008-05-20 13:25:00,4.62,4.63,4.61,4.62,82600.0,4.62,4.63,4.61,4.62,82600.0
2008-05-20 13:30:00,4.63,4.64,4.61,4.63,210000.0,4.63,4.64,4.61,4.63,210000.0
2008-05-20 13:35:00,4.63,4.63,4.63,4.63,68600.0,4.63,4.63,4.63,4.63,68600.0
2008-05-20 13:40:00,4.63,4.63,4.61,4.61,111300.0,4.63,4.63,4.61,4.61,111300.0
2008-05-20 13:45:00,4.61,4.62,4.61,4.61,116900.0,4.61,4.62,4.61,4.61,116900.0
2008-05-20 13:50:00,4.61,4.62,4.6,4.6,158900.0,4.61,4.62,4.6,4.6,158900.0
2008-05-20 13:55:00,4.6,4.6,4.57,4.6,171500.0,4.6,4.6,4.57,4.6,171500.0
2008-05-20 14:00:00,4.6,4.6,4.6,4.6,107800.0,4.6,4.6,4.6,4.6,107800.0
2008-05-20 14:05:00,4.6,4.6,4.57,4.57,216300.0,4.6,4.6,4.57,4.57,216300.0
2008-05-20 14:10:00,4.57,4.58,4.56,4.58,154000.0,4.57,4.58,4.56,4.58,154000.0
2008-05-20 14:15:00,4.58,4.59,4.57,4.57,175000.0,4.58,4.59,4.57,4.57,175000.0
2008-05-20 14:20:00,4.57,4.57,4.56,4.56,216300.0,4.57,4.57,4.56,4.56,216300.0
2008-05-20 14:25:00,4.56,4.57,4.54,4.54,212800.0,4.56,4.57,4.54,4.54,212800.0
2008-05-20 14:30:00,4.54,4.58,4.54,4.58,118300.0,4.54,4.58,4.54,4.58,118300.0
2008-05-20 14:35:00,4.58,4.6,4.58,4.6,145600.0,4.58,4.6,4.58,4.6,145600.0
2008-05-20 14:40:00,4.6,4.61,4.58,4.59,212800.0,4.6,4.61,4.58,4.59,212800.0
2008-05-20 14:45:00,4.59,4.59,4.56,4.57,217700.0,4.59,4.59,4.56,4.57,217700.0
2008-05-20 14:50:00,4.57,4.59,4.57,4.59,259700.0,4.57,4.59,4.57,4.59,259700.0
2008-05-20 14:55:00,4.59,4.6,4.59,4.59,183400.0,4.59,4.6,4.59,4.59,183400.0
2008-05-20 15:00:00,4.59,4.59,4.58,4.59,235200.0,4.59,4.59,4.58,4.59,235200.0
2008-05-20 15:05:00,4.59,4.6,4.58,4.58,278600.0,4.59,4.6,4.58,4.58,278600.0
2008-05-20 15:10:00,4.58,4.58,4.57,4.57,266000.0,4.58,4.58,4.57,4.57,266000.0
2008-05-20 15:15:00,4.57,4.58,4.56,4.58,236600.0,4.57,4.58,4.56,4.58,236600.0
2008-05-20 15:20:00,4.58,4.58,4.56,4.57,166600.0,4.58,4.58,4.56,4.57,166600.0
2008-05-20 15:25:00,4.57,4.57,4.55,4.56,260400.0,4.57,4.57,4.55,4.56,260400.0
2008-05-20 15:30:00,4.56,4.56,4.49,4.52,1491000.0,4.56,4.56,4.49,4.52,1491000.0
2008-05-20 15:35:00,4.52,4.52,4.47,4.49,721700.0,4.52,4.52,4.47,4.49,721700.0
2008-05-20 15:40:00,4.49,4.54,4.48,4.53,604800.0,4.49,4.54,4.48,4.53,604800.0
2008-05-20 15:45:00,4.52,4.54,4.52,4.54,557200.0,4.52,4.54,4.52,4.54,557200.0
2008-05-20 15:50:00,4.54,4.55,4.53,4.54,456400.0,4.54,4.55,4.53,4.54,456400.0
2008-05-20 15:55:00,4.54,4.54,4.5,4.51,1012900.0,4.54,4.54,4.5,4.51,1012900.0
2008-05-21 09:30:00,4.59,4.6,4.53,4.53,347900.0,4.59,4.6,4.53,4.53,347900.0
2008-05-21 09:35:00,4.53,4.57,4.53,4.57,189000.0,4.53,4.57,4.53,4.57,189000.0
2008-05-21 09:40:00,4.57,4.57,4.55,4.55,177800.0,4.57,4.57,4.55,4.55,177800.0
2008-05-21 09:45:00,4.55,4.55,4.54,4.54,216300.0,4.55,4.55,4.54,4.54,216300.0
2008-05-21 09:50:00,4.54,4.54,4.52,4.52,240800.0,4.54,4.54,4.52,4.52,240800.0
2008-05-21 09:55:00,4.52,4.54,4.52,4.52,86800.0,4.52,4.54,4.52,4.52,86800.0
2008-05-21 10:00:00,4.52,4.54,4.52,4.54,107100.0,4.52,4.54,4.52,4.54,107100.0
2008-05-21 10:05:00,4.54,4.55,4.53,4.53,128800.0,4.54,4.55,4.53,4.53,128800.0
2008-05-21 10:10:00,4.53,4.55,4.53,4.53,144200.0,4.53,4.55,4.53,4.53,144200.0
2008-05-21 10:15:00,4.53,4.54,4.53,4.54,167300.0,4.53,4.54,4.53,4.54,167300.0
2008-05-21 10:20:00,4.53,4.54,4.53,4.53,75600.0,4.53,4.54,4.53,4.53,75600.0
2008-05-21 10:25:00,4.54,4.55,4.53,4.54,172900.0,4.54,4.55,4.53,4.54,172900.0
2008-05-21 10:30:00,4.54,4.54,4.52,4.53,173600.0,4.54,4.54,4.52,4.53,173600.0
2008-05-21 10:35:00,4.53,4.55,4.52,4.55,107100.0,4.53,4.55,4.52,4.55,107100.0
2008-05-21 10:40:00,4.55,4.56,4.55,4.56,87500.0,4.55,4.56,4.55,4.56,87500.0
2008-05-21 10:45:00,4.56,4.59,4.56,4.57,219100.0,4.56,4.59,4.56,4.57,219100.0
2008-05-21 10:50:00,4.57,4.57,4.55,4.55,84000.0,4.57,4.57,4.55,4.55,84000.0
2008-05-21 10:55:00,4.55,4.56,4.55,4.55,91700.0,4.55,4.56,4.55,4.55,91700.0
2008-05-21 11:00:00,4.55,4.55,4.54,4.54,329000.0,4.55,4.55,4.54,4.54,329000.0
2008-05-21 11:05:00,4.54,4.54,4.53,4.53,171500.0,4.54,4.54,4.53,4.53,171500.0
2008-05-21 11:10:00,4.53,4.55,4.53,4.54,167300.0,4.53,4.55,4.53,4.54,167300.0
2008-05-21 11:15:00,4.54,4.55,4.53,4.54,136500.0,4.54,4.55,4.53,4.54,136500.0
2008-05-21 11:20:00,4.54,4.54,4.53,4.53,53200.0,4.54,4.54,4.53,4.53,53200.0
2008-05-21 11:25:00,4.53,4.56,4.53,4.56,380800.0,4.53,4.56,4.53,4.56,380800.0
2008-05-21 11:30:00,4.56,4.58,4.56,4.57,242200.0,4.56,4.58,4.56,4.57,242200.0
2008-05-21 11:35:00,4.57,4.59,4.57,4.58,440300.0,4.57,4.59,4.57,4.58,440300.0
2008-05-21 11:40:00,4.58,4.59,4.58,4.59,93800.0,4.58,4.59,4.58,4.59,93800.0
2008-05-21 11:45:00,4.59,4.6,4.58,4.59,85400.0,4.59,4.6,4.58,4.59,85400.0
2008-05-21 11:50:00,4.6,4.64,4.59,4.64,273000.0,4.6,4.64,4.59,4.64,273000.0
2008-05-21 11:55:00,4.64,4.64,4.62,4.63,163100.0,4.64,4.64,4.62,4.63,163100.0
2008-05-21 12:00:00,4.63,4.64,4.62,4.63,135100.0,4.63,4.64,4.62,4.63,135100.0
2008-05-21 12:05:00,4.63,4.63,4.61,4.62,73500.0,4.63,4.63,4.61,4.62,73500.0
2008-05-21 12:10:00,4.63,4.64,4.63,4.63,108500.0,4.63,4.64,4.63,4.63,108500.0
2008-05-21 12:15:00,4.63,4.63,4.61,4.62,95900.0,4.63,4.63,4.61,4.62,95900.0
2008-05-21 12:20:00,4.62,4.63,4.62,4.62,59500.0,4.62,4.63,4.62,4.62,59500.0
2008-05-21 12:25:00,4.62,4.64,4.62,4.63,291200.0,4.62,4.64,4.62,4.63,291200.0
2008-05-21 12:30:00,4.64,4.64,4.62,4.62,387800.0,4.64,4.64,4.62,4.62,387800.0
2008-05-21 12:35:00,4.62,4.63,4.62,4.63,80500.0,4.62,4.63,4.62,4.63,80500.0
2008-05-21 12:40:00,4.63,4.64,4.63,4.64,51800.0,4.63,4.64,4.63,4.64,51800.0
2008-05-21 12:45:00,4.64,4.64,4.62,4.62,68600.0,4.64,4.64,4.62,4.62,68600.0
2008-05-21 12:50:00,4.62,4.63,4.62,4.63,98700.0,4.62,4.63,4.62,4.63,98700.0
2008-05-21 12:55:00,4.63,4.63,4.62,4.62,54600.0,4.63,4.63,4.62,4.62,54600.0
2008-05-21 13:00:00,4.63,4.63,4.62,4.63,25200.0,4.63,4.63,4.62,4.63,25200.0
2008-05-21 13:05:00,4.62,4.62,4.61,4.61,73500.0,4.62,4.62,4.61,4.61,73500.0
2008-05-21 13:10:00,4.61,4.61,4.6,4.6,167300.0,4.61,4.61,4.6,4.6,167300.0
2008-05-21 13:15:00,4.6,4.62,4.59,4.61,405300.0,4.6,4.62,4.59,4.61,405300.0
2008-05-21 13:20:00,4.61,4.61,4.6,4.61,47600.0,4.61,4.61,4.6,4.61,47600.0
2008-05-21 13:25:00,4.6,4.61,4.59,4.6,56700.0,4.6,4.61,4.59,4.6,56700.0
2008-05-21 13:30:00,4.6,4.6,4.59,4.6,38500.0,4.6,4.6,4.59,4.6,38500.0
2008-05-21 13:35:00,4.6,4.6,4.59,4.6,35700.0,4.6,4.6,4.59,4.6,35700.0
2008-05-21 13:40:00,4.6,4.6,4.59,4.6,41300.0,4.6,4.6,4.59,4.6,41300.0
2008-05-21 13:45:00,4.59,4.6,4.59,4.59,68600.0,4.59,4.6,4.59,4.59,68600.0
2008-05-21 13:50:00,4.59,4.6,4.59,4.59,106400.0,4.59,4.6,4.59,4.59,106400.0
2008-05-21 13:55:00,4.59,4.59,4.57,4.58,282800.0,4.59,4.59,4.57,4.58,282800.0
2008-05-21 14:00:00,4.59,4.59,4.56,4.57,100800.0,4.59,4.59,4.56,4.57,100800.0
2008-05-21 14:05:00,4.57,4.58,4.56,4.57,170100.0,4.57,4.58,4.56,4.57,170100.0
2008-05-21 14:10:00,4.57,4.57,4.56,4.56,104300.0,4.57,4.57,4.56,4.56,104300.0
2008-05-21 14:15:00,4.56,4.57,4.56,4.56,144900.0,4.56,4.57,4.56,4.56,144900.0
2008-05-21 14:20:00,4.56,4.56,4.52,4.54,305900.0,4.56,4.56,4.52,4.54,305900.0
2008-05-21 14:25:00,4.54,4.55,4.52,4.55,113400.0,4.54,4.55,4.52,4.55,113400.0
2008-05-21 14:30:00,4.55,4.55,4.53,4.53,183400.0,4.55,4.55,4.53,4.53,183400.0
2008-05-21 14:35:00,4.52,4.54,4.52,4.54,61600.0,4.52,4.54,4.52,4.54,61600.0
2008-05-21 14:40:00,4.54,4.55,4.53,4.54,100100.0,4.54,4.55,4.53,4.54,100100.0
2008-05-21 14:45:00,4.54,4.55,4.54,4.54,174300.0,4.54,4.55,4.54,4.54,174300.0
2008-05-21 14:50:00,4.54,4.55,4.54,4.55,123200.0,4.54,4.55,4.54,4.55,123200.0
2008-05-21 14:55:00,4.54,4.56,4.53,4.56,158900.0,4.54,4.56,4.53,4.56,158900.0
2008-05-21 15:00:00,4.56,4.57,4.54,4.54,180600.0,4.56,4.57,4.54,4.54,180600.0
2008-05-21 15:05:00,4.54,4.54,4.52,4.52,128800.0,4.54,4.54,4.52,4.52,128800.0
2008-05-21 15:10:00,4.52,4.55,4.52,4.55,185500.0,4.52,4.55,4.52,4.55,185500.0
2008-05-21 15:15:00,4.55,4.56,4.54,4.55,180600.0,4.55,4.56,4.54,4.55,180600.0
2008-05-21 15:20:00,4.54,4.55,4.54,4.55,132300.0,4.54,4.55,4.54,4.55,132300.0
2008-05-21 15:25:00,4.54,4.55,4.54,4.55,147000.0,4.54,4.55,4.54,4.55,147000.0
2008-05-21 15:30:00,4.55,4.55,4.54,4.54,170800.0,4.55,4.55,4.54,4.54,170800.0
2008-05-21 15:35:00,4.54,4.56,4.54,4.54,190400.0,4.54,4.56,4.54,4.54,190400.0
2008-05-21 15:40:00,4.54,4.54,4.52,4.52,361200.0,4.54,4.54,4.52,4.52,361200.0
2008-05-21 15:45:00,4.52,4.54,4.51,4.53,217000.0,4.52,4.54,4.51,4.53,217000.0
2008-05-21 15:50:00,4.53,4.55,4.51,4.51,238700.0,4.53,4.55,4.51,4.51,238700.0
2008-05-21 15:55:00,4.51,4.53,4.51,4.53,417200.0,4.51,4.53,4.51,4.53,417200.0
2008-05-22 09:30:00,4.51,4.54,4.47,4.54,275100.0,4.51,4.54,4.47,4.54,275100.0
2008-05-22 09:35:00,4.53,4.54,4.51,4.52,121800.0,4.53,4.54,4.51,4.52,121800.0
2008-05-22 09:40:00,4.51,4.53,4.5,4.51,40600.0,4.51,4.53,4.5,4.51,40600.0
2008-05-22 09:45:00,4.51,4.51,4.45,4.45,148400.0,4.51,4.51,4.45,4.45,148400.0
2008-05-22 09:50:00,4.45,4.46,4.44,4.46,92400.0,4.45,4.46,4.44,4.46,92400.0
2008-05-22 09:55:00,4.46,4.46,4.46,4.46,103600.0,4.46,4.46,4.46,4.46,103600.0
2008-05-22 10:00:00,4.46,4.47,4.45,4.45,179200.0,4.46,4.47,4.45,4.45,179200.0
2008-05-22 10:05:00,4.46,4.48,4.46,4.47,161000.0,4.46,4.48,4.46,4.47,161000.0
2008-05-22 10:10:00,4.47,4.48,4.47,4.48,114800.0,4.47,4.48,4.47,4.48,114800.0
2008-05-22 10:15:00,4.47,4.48,4.47,4.48,96600.0,4.47,4.48,4.47,4.48,96600.0
2008-05-22 10:20:00,4.48,4.49,4.48,4.48,88200.0,4.48,4.49,4.48,4.48,88200.0
2008-05-22 10:25:00,4.48,4.49,4.48,4.49,44100.0,4.48,4.49,4.48,4.49,44100.0
2008-05-22 10:30:00,4.49,4.5,4.47,4.49,239400.0,4.49,4.5,4.47,4.49,239400.0
2008-05-22 10:35:00,4.49,4.5,4.48,4.5,256200.0,4.49,4.5,4.48,4.5,256200.0
2008-05-22 10:40:00,4.5,4.5,4.47,4.47,347900.0,4.5,4.5,4.47,4.47,347900.0
2008-05-22 10:45:00,4.48,4.48,4.44,4.45,163100.0,4.48,4.48,4.44,4.45,163100.0
2008-05-22 10:50:00,4.45,4.45,4.43,4.43,83300.0,4.45,4.45,4.43,4.43,83300.0
2008-05-22 10:55:00,4.43,4.45,4.43,4.43,257600.0,4.43,4.45,4.43,4.43,257600.0
2008-05-22 11:00:00,4.44,4.44,4.43,4.43,71400.0,4.44,4.44,4.43,4.43,71400.0
2008-05-22 11:05:00,4.43,4.45,4.43,4.44,105700.0,4.43,4.45,4.43,4.44,105700.0
2008-05-22 11:10:00,4.44,4.45,4.43,4.44,74900.0,4.44,4.45,4.43,4.44,74900.0
2008-05-22 11:15:00,4.45,4.45,4.44,4.44,25200.0,4.45,4.45,4.44,4.44,25200.0
2008-05-22 11:20:00,4.44,4.46,4.44,4.45,33600.0,4.44,4.46,4.44,4.45,33600.0
2008-05-22 11:25:00,4.45,4.47,4.44,4.46,270900.0,4.45,4.47,4.44,4.46,270900.0
2008-05-22 11:30:00,4.46,4.46,4.44,4.44,75600.0,4.46,4.46,4.44,4.44,75600.0
2008-05-22 11:35:00,4.43,4.44,4.43,4.43,57400.0,4.43,4.44,4.43,4.43,57400.0
2008-05-22 11:40:00,4.43,4.44,4.41,4.42,111300.0,4.43,4.44,4.41,4.42,111300.0
2008-05-22 11:45:00,4.42,4.44,4.42,4.44,88200.0,4.42,4.44,4.42,4.44,88200.0
2008-05-22 11:50:00,4.44,4.46,4.44,4.46,161700.0,4.44,4.46,4.44,4.46,161700.0
2008-05-22 11:55:00,4.46,4.47,4.46,4.46,35000.0,4.46,4.47,4.46,4.46,35000.0
2008-05-22 12:00:00,4.46,4.46,4.46,4.46,65800.0,4.46,4.46,4.46,4.46,65800.0
2008-05-22 12:05:00,4.46,4.46,4.44,4.45,102200.0,4.46,4.46,4.44,4.45,102200.0
2008-05-22 12:10:00,4.44,4.45,4.44,4.45,22400.0,4.44,4.45,4.44,4.45,22400.0
2008-05-22 12:15:00,4.45,4.45,4.44,4.44,20300.0,4.45,4.45,4.44,4.44,20300.0
2008-05-22 12:20:00,4.45,4.45,4.44,4.45,12600.0,4.45,4.45,4.44,4.45,12600.0
2008-05-22 12:25:00,4.44,4.45,4.44,4.45,24500.0,4.44,4.45,4.44,4.45,24500.0
2008-05-22 12:30:00,4.44,4.45,4.44,4.44,21700.0,4.44,4.45,4.44,4.44,21700.0
2008-05-22 12:35:00,4.44,4.45,4.44,4.45,39900.0,4.44,4.45,4.44,4.45,39900.0
2008-05-22 12:40:00,4.45,4.46,4.45,4.46,11900.0,4.45,4.46,4.45,4.46,11900.0
2008-05-22 12:45:00,4.46,4.46,4.45,4.46,24500.0,4.46,4.46,4.45,4.46,24500.0
2008-05-22 12:50:00,4.46,4.46,4.46,4.46,14700.0,4.46,4.46,4.46,4.46,14700.0
2008-05-22 12:55:00,4.46,4.46,4.46,4.46,182000.0,4.46,4.46,4.46,4.46,182000.0
2008-05-22 13:00:00,4.46,4.47,4.46,4.46,175700.0,4.46,4.47,4.46,4.46,175700.0
2008-05-22 13:05:00,4.46,4.47,4.46,4.46,88900.0,4.46,4.47,4.46,4.46,88900.0
2008-05-22 13:10:00,4.47,4.47,4.47,4.47,16800.0,4.47,4.47,4.47,4.47,16800.0
2008-05-22 13:15:00,4.47,4.48,4.47,4.47,98000.0,4.47,4.48,4.47,4.47,98000.0
2008-05-22 13:20:00,4.47,4.47,4.47,4.47,32200.0,4.47,4.47,4.47,4.47,32200.0
2008-05-22 13:25:00,4.47,4.48,4.47,4.47,42000.0,4.47,4.48,4.47,4.47,42000.0
2008-05-22 13:30:00,4.47,4.48,4.47,4.48,39200.0,4.47,4.48,4.47,4.48,39200.0
2008-05-22 13:35:00,4.48,4.5,4.48,4.49,69300.0,4.48,4.5,4.48,4.49,69300.0
2008-05-22 13:40:00,4.49,4.5,4.49,4.5,188300.0,4.49,4.5,4.49,4.5,188300.0
2008-05-22 13:45:00,4.5,4.51,4.49,4.51,283500.0,4.5,4.51,4.49,4.51,283500.0
2008-05-22 13:50:00,4.51,4.52,4.51,4.51,274400.0,4.51,4.52,4.51,4.51,274400.0
2008-05-22 13:55:00,4.51,4.51,4.49,4.5,229600.0,4.51,4.51,4.49,4.5,229600.0
2008-05-22 14:00:00,4.49,4.51,4.49,4.51,223300.0,4.49,4.51,4.49,4.51,223300.0
2008-05-22 14:05:00,4.51,4.51,4.5,4.51,178500.0,4.51,4.51,4.5,4.51,178500.0
2008-05-22 14:10:00,4.51,4.52,4.5,4.51,168700.0,4.51,4.52,4.5,4.51,168700.0
2008-05-22 14:15:00,4.51,4.51,4.5,4.5,175700.0,4.51,4.51,4.5,4.5,175700.0
2008-05-22 14:20:00,4.5,4.52,4.5,4.51,219800.0,4.5,4.52,4.5,4.51,219800.0
2008-05-22 14:25:00,4.51,4.51,4.49,4.49,133000.0,4.51,4.51,4.49,4.49,133000.0
2008-05-22 14:30:00,4.49,4.5,4.49,4.49,102200.0,4.49,4.5,4.49,4.49,102200.0
2008-05-22 14:35:00,4.49,4.51,4.49,4.51,114800.0,4.49,4.51,4.49,4.51,114800.0
2008-05-22 14:40:00,4.51,4.51,4.5,4.51,111300.0,4.51,4.51,4.5,4.51,111300.0
2008-05-22 14:45:00,4.51,4.52,4.51,4.51,32200.0,4.51,4.52,4.51,4.51,32200.0
2008-05-22 14:50:00,4.51,4.52,4.51,4.51,32200.0,4.51,4.52,4.51,4.51,32200.0
2008-05-22 14:55:00,4.51,4.51,4.5,4.5,59500.0,4.51,4.51,4.5,4.5,59500.0
2008-05-22 15:00:00,4.5,4.5,4.5,4.5,45500.0,4.5,4.5,4.5,4.5,45500.0
2008-05-22 15:05:00,4.5,4.51,4.5,4.5,42700.0,4.5,4.51,4.5,4.5,42700.0
2008-05-22 15:10:00,4.5,4.51,4.5,4.5,43400.0,4.5,4.51,4.5,4.5,43400.0
2008-05-22 15:15:00,4.5,4.5,4.5,4.5,16800.0,4.5,4.5,4.5,4.5,16800.0
2008-05-22 15:20:00,4.5,4.5,4.49,4.49,75600.0,4.5,4.5,4.49,4.49,75600.0
2008-05-22 15:25:00,4.49,4.49,4.48,4.48,76300.0,4.49,4.49,4.48,4.48,76300.0
2008-05-22 15:30:00,4.48,4.49,4.47,4.48,174300.0,4.48,4.49,4.47,4.48,174300.0
2008-05-22 15:35:00,4.48,4.49,4.47,4.48,93800.0,4.48,4.49,4.47,4.48,93800.0
2008-05-22 15:40:00,4.48,4.5,4.48,4.5,140700.0,4.48,4.5,4.48,4.5,140700.0
2008-05-22 15:45:00,4.5,4.53,4.49,4.51,155400.0,4.5,4.53,4.49,4.51,155400.0
2008-05-22 15:50:00,4.52,4.52,4.5,4.51,162400.0,4.52,4.52,4.5,4.51,162400.0
2008-05-22 15:55:00,4.51,4.54,4.51,4.54,352800.0,4.51,4.54,4.51,4.54,352800.0
2008-05-23 09:30:00,4.51,4.52,4.51,4.52,50400.0,4.51,4.52,4.51,4.52,50400.0
2008-05-23 09:35:00,4.52,4.52,4.46,4.5,119000.0,4.52,4.52,4.46,4.5,119000.0
2008-05-23 09:40:00,4.5,4.5,4.46,4.48,92400.0,4.5,4.5,4.46,4.48,92400.0
2008-05-23 09:45:00,4.47,4.48,4.43,4.43,66500.0,4.47,4.48,4.43,4.43,66500.0
2008-05-23 09:50:00,4.43,4.44,4.4,4.41,110600.0,4.43,4.44,4.4,4.41,110600.0
2008-05-23 09:55:00,4.41,4.41,4.4,4.4,67900.0,4.41,4.41,4.4,4.4,67900.0
2008-05-23 10:00:00,4.41,4.43,4.4,4.42,244300.0,4.41,4.43,4.4,4.42,244300.0
2008-05-23 10:05:00,4.42,4.43,4.41,4.41,377300.0,4.42,4.43,4.41,4.41,377300.0
2008-05-23 10:10:00,4.41,4.42,4.41,4.41,357700.0,4.41,4.42,4.41,4.41,357700.0
2008-05-23 10:15:00,4.41,4.41,4.4,4.4,42000.0,4.41,4.41,4.4,4.4,42000.0
2008-05-23 10:20:00,4.4,4.4,4.4,4.4,39200.0,4.4,4.4,4.4,4.4,39200.0
2008-05-23 10:25:00,4.4,4.4,4.36,4.36,277900.0,4.4,4.4,4.36,4.36,277900.0
2008-05-23 10:30:00,4.36,4.37,4.36,4.36,44100.0,4.36,4.37,4.36,4.36,44100.0
2008-05-23 10:35:00,4.36,4.37,4.33,4.33,229600.0,4.36,4.37,4.33,4.33,229600.0
2008-05-23 10:40:00,4.33,4.35,4.3,4.33,281400.0,4.33,4.35,4.3,4.33,281400.0
2008-05-23 10:45:00,4.34,4.34,4.32,4.34,191100.0,4.34,4.34,4.32,4.34,191100.0
2008-05-23 10:50:00,4.34,4.34,4.32,4.33,206500.0,4.34,4.34,4.32,4.33,206500.0
2008-05-23 10:55:00,4.32,4.34,4.32,4.34,112000.0,4.32,4.34,4.32,4.34,112000.0
2008-05-23 11:00:00,4.34,4.34,4.33,4.34,112000.0,4.34,4.34,4.33,4.34,112000.0
2008-05-23 11:05:00,4.33,4.34,4.33,4.33,41300.0,4.33,4.34,4.33,4.33,41300.0
2008-05-23 11:10:00,4.33,4.35,4.33,4.33,116900.0,4.33,4.35,4.33,4.33,116900.0
2008-05-23 11:15:00,4.33,4.34,4.32,4.34,58800.0,4.33,4.34,4.32,4.34,58800.0
2008-05-23 11:20:00,4.34,4.37,4.34,4.34,64400.0,4.34,4.37,4.34,4.34,64400.0
2008-05-23 11:25:00,4.34,4.35,4.34,4.35,31500.0,4.34,4.35,4.34,4.35,31500.0
2008-05-23 11:30:00,4.34,4.35,4.34,4.35,29400.0,4.34,4.35,4.34,4.35,29400.0
2008-05-23 11:35:00,4.35,4.35,4.34,4.34,61600.0,4.35,4.35,4.34,4.34,61600.0
2008-05-23 11:40:00,4.35,4.36,4.34,4.35,29400.0,4.35,4.36,4.34,4.35,29400.0
2008-05-23 11:45:00,4.35,4.35,4.34,4.35,128100.0,4.35,4.35,4.34,4.35,128100.0
2008-05-23 11:50:00,4.36,4.36,4.35,4.35,298900.0,4.36,4.36,4.35,4.35,298900.0
2008-05-23 11:55:00,4.35,4.36,4.35,4.36,14000.0,4.35,4.36,4.35,4.36,14000.0
2008-05-23 12:00:00,4.36,4.37,4.35,4.37,115500.0,4.36,4.37,4.35,4.37,115500.0
2008-05-23 12:05:00,4.37,4.38,4.36,4.37,54600.0,4.37,4.38,4.36,4.37,54600.0
2008-05-23 12:10:00,4.36,4.37,4.36,4.36,42000.0,4.36,4.37,4.36,4.36,42000.0
2008-05-23 12:15:00,4.36,4.38,4.36,4.38,124600.0,4.36,4.38,4.36,4.38,124600.0
2008-05-23 12:20:00,4.37,4.37,4.37,4.37,72100.0,4.37,4.37,4.37,4.37,72100.0
2008-05-23 12:25:00,4.37,4.37,4.36,4.36,91700.0,4.37,4.37,4.36,4.36,91700.0
2008-05-23 12:30:00,4.37,4.37,4.36,4.37,44800.0,4.37,4.37,4.36,4.37,44800.0
2008-05-23 12:35:00,4.37,4.37,4.34,4.35,133000.0,4.37,4.37,4.34,4.35,133000.0
2008-05-23 12:40:00,4.35,4.35,4.34,4.34,85400.0,4.35,4.35,4.34,4.34,85400.0
2008-05-23 12:45:00,4.34,4.36,4.34,4.36,59500.0,4.34,4.36,4.34,4.36,59500.0
2008-05-23 12:50:00,4.36,4.37,4.35,4.36,55300.0,4.36,4.37,4.35,4.36,55300.0
2008-05-23 12:55:00,4.36,4.36,4.35,4.36,86100.0,4.36,4.36,4.35,4.36,86100.0
2008-05-23 13:00:00,4.36,4.38,4.36,4.36,146300.0,4.36,4.38,4.36,4.36,146300.0
2008-05-23 13:05:00,4.36,4.37,4.36,4.37,30100.0,4.36,4.37,4.36,4.37,30100.0
2008-05-23 13:10:00,4.37,4.37,4.35,4.35,44800.0,4.37,4.37,4.35,4.35,44800.0
2008-05-23 13:15:00,4.35,4.39,4.35,4.39,156100.0,4.35,4.39,4.35,4.39,156100.0
2008-05-23 13:20:00,4.39,4.4,4.39,4.39,69300.0,4.39,4.4,4.39,4.39,69300.0
2008-05-23 13:25:00,4.38,4.39,4.38,4.39,39200.0,4.38,4.39,4.38,4.39,39200.0
2008-05-23 13:30:00,4.39,4.41,4.38,4.41,87500.0,4.39,4.41,4.38,4.41,87500.0
2008-05-23 13:35:00,4.4,4.41,4.39,4.39,112700.0,4.4,4.41,4.39,4.39,112700.0
2008-05-23 13:40:00,4.39,4.41,4.39,4.41,105700.0,4.39,4.41,4.39,4.41,105700.0
2008-05-23 13:45:00,4.41,4.43,4.41,4.43,210700.0,4.41,4.43,4.41,4.43,210700.0
2008-05-23 13:50:00,4.43,4.44,4.42,4.42,114800.0,4.43,4.44,4.42,4.42,114800.0
2008-05-23 13:55:00,4.41,4.41,4.4,4.4,107100.0,4.41,4.41,4.4,4.4,107100.0
2008-05-23 14:00:00,4.4,4.42,4.4,4.41,34300.0,4.4,4.42,4.4,4.41,34300.0
2008-05-23 14:05:00,4.41,4.42,4.41,4.42,57400.0,4.41,4.42,4.41,4.42,57400.0
2008-05-23 14:10:00,4.42,4.42,4.41,4.41,37800.0,4.42,4.42,4.41,4.41,37800.0
2008-05-23 14:15:00,4.41,4.42,4.41,4.42,64400.0,4.41,4.42,4.41,4.42,64400.0
2008-05-23 14:20:00,4.42,4.43,4.42,4.43,65800.0,4.42,4.43,4.42,4.43,65800.0
2008-05-23 14:25:00,4.43,4.45,4.42,4.44,345100.0,4.43,4.45,4.42,4.44,345100.0
2008-05-23 14:30:00,4.44,4.45,4.43,4.44,303100.0,4.44,4.45,4.43,4.44,303100.0
2008-05-23 14:35:00,4.44,4.44,4.42,4.42,109900.0,4.44,4.44,4.42,4.42,109900.0
2008-05-23 14:40:00,4.42,4.45,4.41,4.44,148400.0,4.42,4.45,4.41,4.44,148400.0
2008-05-23 14:45:00,4.43,4.45,4.43,4.44,33600.0,4.43,4.45,4.43,4.44,33600.0
2008-05-23 14:50:00,4.45,4.46,4.43,4.43,415800.0,4.45,4.46,4.43,4.43,415800.0
2008-05-23 14:55:00,4.43,4.43,4.41,4.42,131600.0,4.43,4.43,4.41,4.42,131600.0
2008-05-23 15:00:00,4.42,4.44,4.42,4.44,187600.0,4.42,4.44,4.42,4.44,187600.0
2008-05-23 15:05:00,4.44,4.44,4.43,4.44,60900.0,4.44,4.44,4.43,4.44,60900.0
2008-05-23 15:10:00,4.44,4.44,4.43,4.44,172200.0,4.44,4.44,4.43,4.44,172200.0
2008-05-23 15:15:00,4.43,4.43,4.43,4.43,77000.0,4.43,4.43,4.43,4.43,77000.0
2008-05-23 15:20:00,4.43,4.44,4.43,4.44,77700.0,4.43,4.44,4.43,4.44,77700.0
2008-05-23 15:25:00,4.44,4.45,4.44,4.45,149800.0,4.44,4.45,4.44,4.45,149800.0
2008-05-23 15:30:00,4.45,4.46,4.45,4.46,93100.0,4.45,4.46,4.45,4.46,93100.0
2008-05-23 15:35:00,4.46,4.46,4.45,4.45,95200.0,4.46,4.46,4.45,4.45,95200.0
2008-05-23 15:40:00,4.46,4.46,4.45,4.46,88200.0,4.46,4.46,4.45,4.46,88200.0
2008-05-23 15:45:00,4.46,4.46,4.44,4.46,193200.0,4.46,4.46,4.44,4.46,193200.0
2008-05-23 15:50:00,4.46,4.47,4.46,4.46,249900.0,4.46,4.47,4.46,4.46,249900.0
2008-05-23 15:55:00,4.46,4.48,4.46,4.47,273700.0,4.46,4.48,4.46,4.47,273700.0
2008-05-27 09:30:00,4.46,4.52,4.46,4.51,123200.0,4.46,4.52,4.46,4.51,123200.0
2008-05-27 09:35:00,4.51,4.54,4.5,4.54,56000.0,4.51,4.54,4.5,4.54,56000.0
2008-05-27 09:40:00,4.54,4.55,4.49,4.49,112000.0,4.54,4.55,4.49,4.49,112000.0
2008-05-27 09:45:00,4.49,4.49,4.48,4.49,98700.0,4.49,4.49,4.48,4.49,98700.0
2008-05-27 09:50:00,4.5,4.52,4.5,4.52,49000.0,4.5,4.52,4.5,4.52,49000.0
2008-05-27 09:55:00,4.51,4.51,4.49,4.49,25200.0,4.51,4.51,4.49,4.49,25200.0
2008-05-27 10:00:00,4.49,4.54,4.48,4.54,127400.0,4.49,4.54,4.48,4.54,127400.0
2008-05-27 10:05:00,4.54,4.54,4.54,4.54,61600.0,4.54,4.54,4.54,4.54,61600.0
2008-05-27 10:10:00,4.54,4.54,4.52,4.52,53900.0,4.54,4.54,4.52,4.52,53900.0
2008-05-27 10:15:00,4.52,4.54,4.52,4.53,36400.0,4.52,4.54,4.52,4.53,36400.0
2008-05-27 10:20:00,4.53,4.53,4.51,4.52,20300.0,4.53,4.53,4.51,4.52,20300.0
2008-05-27 10:25:00,4.52,4.52,4.5,4.5,50400.0,4.52,4.52,4.5,4.5,50400.0
2008-05-27 10:30:00,4.5,4.51,4.5,4.5,16100.0,4.5,4.51,4.5,4.5,16100.0
2008-05-27 10:35:00,4.5,4.5,4.47,4.48,64400.0,4.5,4.5,4.47,4.48,64400.0
2008-05-27 10:40:00,4.47,4.48,4.47,4.48,32900.0,4.47,4.48,4.47,4.48,32900.0
2008-05-27 10:45:00,4.48,4.51,4.47,4.51,377300.0,4.48,4.51,4.47,4.51,377300.0
2008-05-27 10:50:00,4.51,4.51,4.48,4.49,46200.0,4.51,4.51,4.48,4.49,46200.0
2008-05-27 10:55:00,4.49,4.49,4.49,4.49,36400.0,4.49,4.49,4.49,4.49,36400.0
2008-05-27 11:00:00,4.49,4.49,4.48,4.48,48300.0,4.49,4.49,4.48,4.48,48300.0
2008-05-27 11:05:00,4.48,4.48,4.45,4.46,83300.0,4.48,4.48,4.45,4.46,83300.0
2008-05-27 11:10:00,4.46,4.46,4.44,4.44,44100.0,4.46,4.46,4.44,4.44,44100.0
2008-05-27 11:15:00,4.44,4.44,4.43,4.43,28700.0,4.44,4.44,4.43,4.43,28700.0
2008-05-27 11:20:00,4.43,4.47,4.43,4.46,93800.0,4.43,4.47,4.43,4.46,93800.0
2008-05-27 11:25:00,4.46,4.47,4.45,4.46,65100.0,4.46,4.47,4.45,4.46,65100.0
2008-05-27 11:30:00,4.45,4.46,4.45,4.46,36400.0,4.45,4.46,4.45,4.46,36400.0
2008-05-27 11:35:00,4.45,4.46,4.44,4.44,92400.0,4.45,4.46,4.44,4.44,92400.0
2008-05-27 11:40:00,4.44,4.45,4.44,4.45,46900.0,4.44,4.45,4.44,4.45,46900.0
2008-05-27 11:45:00,4.45,4.45,4.45,4.45,30800.0,4.45,4.45,4.45,4.45,30800.0
2008-05-27 11:50:00,4.45,4.46,4.45,4.45,30800.0,4.45,4.46,4.45,4.45,30800.0
2008-05-27 11:55:00,4.45,4.45,4.44,4.45,37100.0,4.45,4.45,4.44,4.45,37100.0
2008-05-27 12:00:00,4.44,4.44,4.44,4.44,63000.0,4.44,4.44,4.44,4.44,63000.0
2008-05-27 12:05:00,4.44,4.44,4.43,4.44,22400.0,4.44,4.44,4.43,4.44,22400.0
2008-05-27 12:10:00,4.44,4.45,4.44,4.45,53900.0,4.44,4.45,4.44,4.45,53900.0
2008-05-27 12:15:00,4.45,4.45,4.44,4.45,32900.0,4.45,4.45,4.44,4.45,32900.0
2008-05-27 12:20:00,4.45,4.45,4.44,4.44,25900.0,4.45,4.45,4.44,4.44,25900.0
2008-05-27 12:25:00,4.44,4.45,4.44,4.45,10500.0,4.44,4.45,4.44,4.45,10500.0
2008-05-27 12:30:00,4.45,4.45,4.45,4.45,15400.0,4.45,4.45,4.45,4.45,15400.0
2008-05-27 12:35:00,4.45,4.48,4.45,4.47,42000.0,4.45,4.48,4.45,4.47,42000.0
2008-05-27 12:40:00,4.48,4.48,4.46,4.47,239400.0,4.48,4.48,4.46,4.47,239400.0
2008-05-27 12:45:00,4.47,4.47,4.47,4.47,23100.0,4.47,4.47,4.47,4.47,23100.0
2008-05-27 12:50:00,4.47,4.47,4.47,4.47,27300.0,4.47,4.47,4.47,4.47,27300.0
2008-05-27 12:55:00,4.47,4.48,4.47,4.47,30100.0,4.47,4.48,4.47,4.47,30100.0
2008-05-27 13:00:00,4.47,4.47,4.47,4.47,30800.0,4.47,4.47,4.47,4.47,30800.0
2008-05-27 13:05:00,4.47,4.47,4.46,4.47,30100.0,4.47,4.47,4.46,4.47,30100.0
2008-05-27 13:10:00,4.47,4.48,4.47,4.48,75600.0,4.47,4.48,4.47,4.48,75600.0
2008-05-27 13:15:00,4.48,4.49,4.48,4.49,50400.0,4.48,4.49,4.48,4.49,50400.0
2008-05-27 13:20:00,4.49,4.5,4.49,4.5,32200.0,4.49,4.5,4.49,4.5,32200.0
2008-05-27 13:25:00,4.5,4.5,4.49,4.49,43400.0,4.5,4.5,4.49,4.49,43400.0
2008-05-27 13:30:00,4.49,4.49,4.47,4.47,74900.0,4.49,4.49,4.47,4.47,74900.0
2008-05-27 13:35:00,4.47,4.49,4.47,4.48,44100.0,4.47,4.49,4.47,4.48,44100.0
2008-05-27 13:40:00,4.48,4.49,4.48,4.49,38500.0,4.48,4.49,4.48,4.49,38500.0
2008-05-27 13:45:00,4.49,4.49,4.48,4.48,18900.0,4.49,4.49,4.48,4.48,18900.0
2008-05-27 13:50:00,4.49,4.5,4.48,4.5,105000.0,4.49,4.5,4.48,4.5,105000.0
2008-05-27 13:55:00,4.49,4.5,4.49,4.5,39200.0,4.49,4.5,4.49,4.5,39200.0
2008-05-27 14:00:00,4.5,4.5,4.49,4.5,54600.0,4.5,4.5,4.49,4.5,54600.0
2008-05-27 14:05:00,4.5,4.5,4.49,4.5,22400.0,4.5,4.5,4.49,4.5,22400.0
2008-05-27 14:10:00,4.5,4.5,4.49,4.5,58800.0,4.5,4.5,4.49,4.5,58800.0
2008-05-27 14:15:00,4.5,4.5,4.49,4.49,58800.0,4.5,4.5,4.49,4.49,58800.0
2008-05-27 14:20:00,4.49,4.5,4.49,4.5,39900.0,4.49,4.5,4.49,4.5,39900.0
2008-05-27 14:25:00,4.49,4.5,4.49,4.49,51800.0,4.49,4.5,4.49,4.49,51800.0
2008-05-27 14:30:00,4.5,4.5,4.49,4.5,16800.0,4.5,4.5,4.49,4.5,16800.0
2008-05-27 14:35:00,4.5,4.51,4.5,4.51,59500.0,4.5,4.51,4.5,4.51,59500.0
2008-05-27 14:40:00,4.51,4.52,4.51,4.52,47600.0,4.51,4.52,4.51,4.52,47600.0
2008-05-27 14:45:00,4.52,4.52,4.52,4.52,44100.0,4.52,4.52,4.52,4.52,44100.0
2008-05-27 14:50:00,4.52,4.52,4.51,4.52,65800.0,4.52,4.52,4.51,4.52,65800.0
2008-05-27 14:55:00,4.51,4.52,4.51,4.51,31500.0,4.51,4.52,4.51,4.51,31500.0
2008-05-27 15:00:00,4.51,4.52,4.51,4.52,17500.0,4.51,4.52,4.51,4.52,17500.0
2008-05-27 15:05:00,4.51,4.53,4.51,4.53,165900.0,4.51,4.53,4.51,4.53,165900.0
2008-05-27 15:10:00,4.53,4.53,4.52,4.52,144900.0,4.53,4.53,4.52,4.52,144900.0
2008-05-27 15:15:00,4.52,4.53,4.52,4.52,41300.0,4.52,4.53,4.52,4.52,41300.0
2008-05-27 15:20:00,4.52,4.53,4.52,4.52,23800.0,4.52,4.53,4.52,4.52,23800.0
2008-05-27 15:25:00,4.52,4.53,4.51,4.52,45500.0,4.52,4.53,4.51,4.52,45500.0
2008-05-27 15:30:00,4.52,4.53,4.51,4.51,116200.0,4.52,4.53,4.51,4.51,116200.0
2008-05-27 15:35:00,4.52,4.53,4.51,4.53,123200.0,4.52,4.53,4.51,4.53,123200.0
2008-05-27 15:40:00,4.53,4.53,4.52,4.53,107800.0,4.53,4.53,4.52,4.53,107800.0
2008-05-27 15:45:00,4.53,4.53,4.53,4.53,125300.0,4.53,4.53,4.53,4.53,125300.0
2008-05-27 15:50:00,4.53,4.55,4.53,4.55,280700.0,4.53,4.55,4.53,4.55,280700.0
2008-05-27 15:55:00,4.55,4.58,4.54,4.58,332500.0,4.55,4.58,4.54,4.58,332500.0
2008-05-28 09:30:00,4.58,4.6,4.57,4.6,182000.0,4.58,4.6,4.57,4.6,182000.0
2008-05-28 09:35:00,4.6,4.62,4.59,4.62,196700.0,4.6,4.62,4.59,4.62,196700.0
2008-05-28 09:40:00,4.62,4.63,4.59,4.59,159600.0,4.62,4.63,4.59,4.59,159600.0
2008-05-28 09:45:00,4.59,4.6,4.58,4.58,39900.0,4.59,4.6,4.58,4.58,39900.0
2008-05-28 09:50:00,4.58,4.58,4.53,4.53,51100.0,4.58,4.58,4.53,4.53,51100.0
2008-05-28 09:55:00,4.52,4.55,4.52,4.54,76300.0,4.52,4.55,4.52,4.54,76300.0
2008-05-28 10:00:00,4.54,4.55,4.52,4.52,66500.0,4.54,4.55,4.52,4.52,66500.0
2008-05-28 10:05:00,4.52,4.54,4.52,4.53,67900.0,4.52,4.54,4.52,4.53,67900.0
2008-05-28 10:10:00,4.53,4.55,4.53,4.54,47600.0,4.53,4.55,4.53,4.54,47600.0
2008-05-28 10:15:00,4.53,4.54,4.53,4.53,82600.0,4.53,4.54,4.53,4.53,82600.0
2008-05-28 10:20:00,4.53,4.55,4.53,4.54,99400.0,4.53,4.55,4.53,4.54,99400.0
2008-05-28 10:25:00,4.54,4.55,4.54,4.55,32900.0,4.54,4.55,4.54,4.55,32900.0
2008-05-28 10:30:00,4.54,4.56,4.54,4.55,44100.0,4.54,4.56,4.54,4.55,44100.0
2008-05-28 10:35:00,4.55,4.57,4.55,4.57,88900.0,4.55,4.57,4.55,4.57,88900.0
2008-05-28 10:40:00,4.57,4.58,4.56,4.57,56700.0,4.57,4.58,4.56,4.57,56700.0
2008-05-28 10:45:00,4.57,4.57,4.57,4.57,32900.0,4.57,4.57,4.57,4.57,32900.0
2008-05-28 10:50:00,4.57,4.58,4.56,4.58,93100.0,4.57,4.58,4.56,4.58,93100.0
2008-05-28 10:55:00,4.58,4.6,4.58,4.6,180600.0,4.58,4.6,4.58,4.6,180600.0
2008-05-28 11:00:00,4.6,4.61,4.59,4.59,79800.0,4.6,4.61,4.59,4.59,79800.0
2008-05-28 11:05:00,4.59,4.59,4.56,4.56,32900.0,4.59,4.59,4.56,4.56,32900.0
2008-05-28 11:10:00,4.56,4.56,4.53,4.54,92400.0,4.56,4.56,4.53,4.54,92400.0
2008-05-28 11:15:00,4.54,4.55,4.54,4.54,30800.0,4.54,4.55,4.54,4.54,30800.0
2008-05-28 11:20:00,4.54,4.54,4.54,4.54,35000.0,4.54,4.54,4.54,4.54,35000.0
2008-05-28 11:25:00,4.54,4.54,4.52,4.53,99400.0,4.54,4.54,4.52,4.53,99400.0
2008-05-28 11:30:00,4.53,4.54,4.53,4.54,93100.0,4.53,4.54,4.53,4.54,93100.0
2008-05-28 11:35:00,4.54,4.61,4.54,4.6,346500.0,4.54,4.61,4.54,4.6,346500.0
2008-05-28 11:40:00,4.6,4.6,4.55,4.55,128100.0,4.6,4.6,4.55,4.55,128100.0
2008-05-28 11:45:00,4.55,4.57,4.55,4.57,74200.0,4.55,4.57,4.55,4.57,74200.0
2008-05-28 11:50:00,4.56,4.57,4.56,4.57,74200.0,4.56,4.57,4.56,4.57,74200.0
2008-05-28 11:55:00,4.56,4.56,4.54,4.54,63700.0,4.56,4.56,4.54,4.54,63700.0
2008-05-28 12:00:00,4.54,4.54,4.53,4.53,57400.0,4.54,4.54,4.53,4.53,57400.0
2008-05-28 12:05:00,4.53,4.53,4.5,4.5,373800.0,4.53,4.53,4.5,4.5,373800.0
2008-05-28 12:10:00,4.5,4.5,4.49,4.5,126700.0,4.5,4.5,4.49,4.5,126700.0
2008-05-28 12:15:00,4.5,4.52,4.5,4.52,100100.0,4.5,4.52,4.5,4.52,100100.0
2008-05-28 12:20:00,4.52,4.52,4.5,4.5,69300.0,4.52,4.52,4.5,4.5,69300.0
2008-05-28 12:25:00,4.5,4.53,4.5,4.53,67900.0,4.5,4.53,4.5,4.53,67900.0
2008-05-28 12:30:00,4.52,4.52,4.52,4.52,79800.0,4.52,4.52,4.52,4.52,79800.0
2008-05-28 12:35:00,4.52,4.52,4.52,4.52,35700.0,4.52,4.52,4.52,4.52,35700.0
2008-05-28 12:40:00,4.52,4.52,4.51,4.52,104300.0,4.52,4.52,4.51,4.52,104300.0
2008-05-28 12:45:00,4.52,4.52,4.52,4.52,37800.0,4.52,4.52,4.52,4.52,37800.0
2008-05-28 12:50:00,4.52,4.52,4.52,4.52,30800.0,4.52,4.52,4.52,4.52,30800.0
2008-05-28 12:55:00,4.52,4.53,4.52,4.53,25200.0,4.52,4.53,4.52,4.53,25200.0
2008-05-28 13:00:00,4.52,4.53,4.52,4.53,32200.0,4.52,4.53,4.52,4.53,32200.0
2008-05-28 13:05:00,4.53,4.54,4.53,4.54,52500.0,4.53,4.54,4.53,4.54,52500.0
2008-05-28 13:10:00,4.54,4.55,4.54,4.54,28700.0,4.54,4.55,4.54,4.54,28700.0
2008-05-28 13:15:00,4.55,4.55,4.54,4.55,55300.0,4.55,4.55,4.54,4.55,55300.0
2008-05-28 13:20:00,4.55,4.55,4.54,4.54,74900.0,4.55,4.55,4.54,4.54,74900.0
2008-05-28 13:25:00,4.55,4.55,4.54,4.55,18900.0,4.55,4.55,4.54,4.55,18900.0
2008-05-28 13:30:00,4.55,4.55,4.54,4.54,41300.0,4.55,4.55,4.54,4.54,41300.0
2008-05-28 13:35:00,4.54,4.54,4.54,4.54,30800.0,4.54,4.54,4.54,4.54,30800.0
2008-05-28 13:40:00,4.54,4.54,4.53,4.53,47600.0,4.54,4.54,4.53,4.53,47600.0
2008-05-28 13:45:00,4.53,4.53,4.53,4.53,55300.0,4.53,4.53,4.53,4.53,55300.0
2008-05-28 13:50:00,4.53,4.53,4.52,4.52,72800.0,4.53,4.53,4.52,4.52,72800.0
2008-05-28 13:55:00,4.52,4.52,4.52,4.52,25900.0,4.52,4.52,4.52,4.52,25900.0
2008-05-28 14:00:00,4.52,4.53,4.52,4.53,50400.0,4.52,4.53,4.52,4.53,50400.0
2008-05-28 14:05:00,4.52,4.53,4.52,4.53,46200.0,4.52,4.53,4.52,4.53,46200.0
2008-05-28 14:10:00,4.53,4.54,4.53,4.54,35000.0,4.53,4.54,4.53,4.54,35000.0
2008-05-28 14:15:00,4.54,4.54,4.53,4.53,46200.0,4.54,4.54,4.53,4.53,46200.0
2008-05-28 14:20:00,4.53,4.53,4.52,4.52,81200.0,4.53,4.53,4.52,4.52,81200.0
2008-05-28 14:25:00,4.52,4.53,4.52,4.53,30800.0,4.52,4.53,4.52,4.53,30800.0
2008-05-28 14:30:00,4.53,4.53,4.52,4.53,19600.0,4.53,4.53,4.52,4.53,19600.0
2008-05-28 14:35:00,4.53,4.54,4.52,4.54,41300.0,4.53,4.54,4.52,4.54,41300.0
2008-05-28 14:40:00,4.54,4.54,4.53,4.54,56000.0,4.54,4.54,4.53,4.54,56000.0
2008-05-28 14:45:00,4.54,4.54,4.51,4.51,123900.0,4.54,4.54,4.51,4.51,123900.0
2008-05-28 14:50:00,4.51,4.52,4.51,4.51,290500.0,4.51,4.52,4.51,4.51,290500.0
2008-05-28 14:55:00,4.51,4.52,4.51,4.51,509600.0,4.51,4.52,4.51,4.51,509600.0
2008-05-28 15:00:00,4.51,4.52,4.51,4.51,70700.0,4.51,4.52,4.51,4.51,70700.0
2008-05-28 15:05:00,4.51,4.52,4.5,4.51,79800.0,4.51,4.52,4.5,4.51,79800.0
2008-05-28 15:10:00,4.51,4.51,4.5,4.51,222600.0,4.51,4.51,4.5,4.51,222600.0
2008-05-28 15:15:00,4.51,4.52,4.51,4.52,96600.0,4.51,4.52,4.51,4.52,96600.0
2008-05-28 15:20:00,4.52,4.52,4.5,4.5,149800.0,4.52,4.52,4.5,4.5,149800.0
2008-05-28 15:25:00,4.5,4.51,4.5,4.51,301700.0,4.5,4.51,4.5,4.51,301700.0
2008-05-28 15:30:00,4.51,4.52,4.51,4.51,175000.0,4.51,4.52,4.51,4.51,175000.0
2008-05-28 15:35:00,4.51,4.51,4.49,4.49,2814000.0,4.51,4.51,4.49,4.49,2814000.0
2008-05-28 15:40:00,4.49,4.49,4.46,4.47,611800.0,4.49,4.49,4.46,4.47,611800.0
2008-05-28 15:45:00,4.47,4.48,4.46,4.46,366800.0,4.47,4.48,4.46,4.46,366800.0
2008-05-28 15:50:00,4.46,4.46,4.43,4.43,838600.0,4.46,4.46,4.43,4.43,838600.0
2008-05-28 15:55:00,4.43,4.45,4.42,4.45,1117200.0,4.43,4.45,4.42,4.45,1117200.0
2008-05-29 09:30:00,4.32,4.33,4.3,4.31,583800.0,4.32,4.33,4.3,4.31,583800.0
2008-05-29 09:35:00,4.31,4.31,4.26,4.3,746200.0,4.31,4.31,4.26,4.3,746200.0
2008-05-29 09:40:00,4.29,4.31,4.28,4.3,352800.0,4.29,4.31,4.28,4.3,352800.0
2008-05-29 09:45:00,4.31,4.33,4.31,4.33,153300.0,4.31,4.33,4.31,4.33,153300.0
2008-05-29 09:50:00,4.33,4.34,4.32,4.32,187600.0,4.33,4.34,4.32,4.32,187600.0
2008-05-29 09:55:00,4.32,4.33,4.3,4.3,100100.0,4.32,4.33,4.3,4.3,100100.0
2008-05-29 10:00:00,4.3,4.33,4.3,4.31,165900.0,4.3,4.33,4.3,4.31,165900.0
2008-05-29 10:05:00,4.31,4.32,4.3,4.31,147700.0,4.31,4.32,4.3,4.31,147700.0
2008-05-29 10:10:00,4.31,4.31,4.31,4.31,154700.0,4.31,4.31,4.31,4.31,154700.0
2008-05-29 10:15:00,4.31,4.32,4.31,4.31,245700.0,4.31,4.32,4.31,4.31,245700.0
2008-05-29 10:20:00,4.31,4.32,4.31,4.32,118300.0,4.31,4.32,4.31,4.32,118300.0
2008-05-29 10:25:00,4.32,4.33,4.32,4.32,133700.0,4.32,4.33,4.32,4.32,133700.0
2008-05-29 10:30:00,4.32,4.33,4.29,4.33,173600.0,4.32,4.33,4.29,4.33,173600.0
2008-05-29 10:35:00,4.32,4.34,4.32,4.33,161000.0,4.32,4.34,4.32,4.33,161000.0
2008-05-29 10:40:00,4.33,4.34,4.33,4.34,67200.0,4.33,4.34,4.33,4.34,67200.0
2008-05-29 10:45:00,4.34,4.36,4.33,4.36,171500.0,4.34,4.36,4.33,4.36,171500.0
2008-05-29 10:50:00,4.35,4.36,4.34,4.34,75600.0,4.35,4.36,4.34,4.34,75600.0
2008-05-29 10:55:00,4.34,4.35,4.33,4.33,63000.0,4.34,4.35,4.33,4.33,63000.0
2008-05-29 11:00:00,4.33,4.33,4.32,4.32,58800.0,4.33,4.33,4.32,4.32,58800.0
2008-05-29 11:05:00,4.32,4.33,4.32,4.32,234500.0,4.32,4.33,4.32,4.32,234500.0
2008-05-29 11:10:00,4.32,4.33,4.31,4.32,177100.0,4.32,4.33,4.31,4.32,177100.0
2008-05-29 11:15:00,4.32,4.32,4.31,4.32,332500.0,4.32,4.32,4.31,4.32,332500.0
2008-05-29 11:20:00,4.32,4.32,4.31,4.32,1017800.0,4.32,4.32,4.31,4.32,1017800.0
2008-05-29 11:25:00,4.32,4.34,4.32,4.32,132300.0,4.32,4.34,4.32,4.32,132300.0
2008-05-29 11:30:00,4.32,4.33,4.32,4.32,193200.0,4.32,4.33,4.32,4.32,193200.0
2008-05-29 11:35:00,4.32,4.35,4.32,4.35,149100.0,4.32,4.35,4.32,4.35,149100.0
2008-05-29 11:40:00,4.36,4.38,4.35,4.36,116900.0,4.36,4.38,4.35,4.36,116900.0
2008-05-29 11:45:00,4.36,4.36,4.36,4.36,71400.0,4.36,4.36,4.36,4.36,71400.0
2008-05-29 11:50:00,4.36,4.36,4.36,4.36,35700.0,4.36,4.36,4.36,4.36,35700.0
2008-05-29 11:55:00,4.36,4.38,4.36,4.37,85400.0,4.36,4.38,4.36,4.37,85400.0
2008-05-29 12:00:00,4.37,4.4,4.37,4.4,151900.0,4.37,4.4,4.37,4.4,151900.0
2008-05-29 12:05:00,4.39,4.4,4.39,4.39,35700.0,4.39,4.4,4.39,4.39,35700.0
2008-05-29 12:10:00,4.39,4.4,4.39,4.39,58100.0,4.39,4.4,4.39,4.39,58100.0
2008-05-29 12:15:00,4.39,4.39,4.38,4.39,77700.0,4.39,4.39,4.38,4.39,77700.0
2008-05-29 12:20:00,4.39,4.39,4.38,4.38,227500.0,4.39,4.39,4.38,4.38,227500.0
2008-05-29 12:25:00,4.38,4.38,4.35,4.36,98000.0,4.38,4.38,4.35,4.36,98000.0
2008-05-29 12:30:00,4.35,4.38,4.35,4.38,166600.0,4.35,4.38,4.35,4.38,166600.0
2008-05-29 12:35:00,4.38,4.39,4.37,4.39,140000.0,4.38,4.39,4.37,4.39,140000.0
2008-05-29 12:40:00,4.39,4.39,4.38,4.38,117600.0,4.39,4.39,4.38,4.38,117600.0
2008-05-29 12:45:00,4.39,4.41,4.38,4.4,217000.0,4.39,4.41,4.38,4.4,217000.0
2008-05-29 12:50:00,4.4,4.4,4.39,4.39,91700.0,4.4,4.4,4.39,4.39,91700.0
2008-05-29 12:55:00,4.39,4.4,4.39,4.39,254100.0,4.39,4.4,4.39,4.39,254100.0
2008-05-29 13:00:00,4.39,4.39,4.38,4.39,139300.0,4.39,4.39,4.38,4.39,139300.0
2008-05-29 13:05:00,4.39,4.39,4.38,4.38,115500.0,4.39,4.39,4.38,4.38,115500.0
2008-05-29 13:10:00,4.38,4.38,4.38,4.38,39900.0,4.38,4.38,4.38,4.38,39900.0
2008-05-29 13:15:00,4.38,4.38,4.38,4.38,34300.0,4.38,4.38,4.38,4.38,34300.0
2008-05-29 13:20:00,4.38,4.39,4.38,4.38,236600.0,4.38,4.39,4.38,4.38,236600.0
2008-05-29 13:25:00,4.38,4.38,4.37,4.38,190400.0,4.38,4.38,4.37,4.38,190400.0
2008-05-29 13:30:00,4.38,4.38,4.37,4.38,172200.0,4.38,4.38,4.37,4.38,172200.0
2008-05-29 13:35:00,4.38,4.38,4.37,4.38,76300.0,4.38,4.38,4.37,4.38,76300.0
2008-05-29 13:40:00,4.38,4.38,4.36,4.36,98700.0,4.38,4.38,4.36,4.36,98700.0
2008-05-29 13:45:00,4.36,4.37,4.36,4.36,105000.0,4.36,4.37,4.36,4.36,105000.0
2008-05-29 13:50:00,4.36,4.36,4.35,4.35,105000.0,4.36,4.36,4.35,4.35,105000.0
2008-05-29 13:55:00,4.35,4.36,4.35,4.35,122500.0,4.35,4.36,4.35,4.35,122500.0
2008-05-29 14:00:00,4.35,4.36,4.35,4.35,69300.0,4.35,4.36,4.35,4.35,69300.0
2008-05-29 14:05:00,4.35,4.36,4.35,4.35,161700.0,4.35,4.36,4.35,4.35,161700.0
2008-05-29 14:10:00,4.35,4.35,4.34,4.35,127400.0,4.35,4.35,4.34,4.35,127400.0
2008-05-29 14:15:00,4.35,4.35,4.34,4.35,165900.0,4.35,4.35,4.34,4.35,165900.0
2008-05-29 14:20:00,4.35,4.35,4.34,4.34,90300.0,4.35,4.35,4.34,4.34,90300.0
2008-05-29 14:25:00,4.34,4.35,4.34,4.35,135800.0,4.34,4.35,4.34,4.35,135800.0
2008-05-29 14:30:00,4.35,4.36,4.34,4.34,198100.0,4.35,4.36,4.34,4.34,198100.0
2008-05-29 14:35:00,4.34,4.35,4.34,4.34,159600.0,4.34,4.35,4.34,4.34,159600.0
2008-05-29 14:40:00,4.34,4.34,4.34,4.34,62300.0,4.34,4.34,4.34,4.34,62300.0
2008-05-29 14:45:00,4.34,4.35,4.34,4.34,159600.0,4.34,4.35,4.34,4.34,159600.0
2008-05-29 14:50:00,4.34,4.36,4.34,4.35,257600.0,4.34,4.36,4.34,4.35,257600.0
2008-05-29 14:55:00,4.35,4.36,4.33,4.33,430500.0,4.35,4.36,4.33,4.33,430500.0
2008-05-29 15:00:00,4.33,4.33,4.32,4.33,95200.0,4.33,4.33,4.32,4.33,95200.0
2008-05-29 15:05:00,4.33,4.33,4.32,4.33,146300.0,4.33,4.33,4.32,4.33,146300.0
2008-05-29 15:10:00,4.33,4.34,4.33,4.33,316400.0,4.33,4.34,4.33,4.33,316400.0
2008-05-29 15:15:00,4.33,4.34,4.33,4.33,156800.0,4.33,4.34,4.33,4.33,156800.0
2008-05-29 15:20:00,4.34,4.34,4.32,4.33,150500.0,4.34,4.34,4.32,4.33,150500.0
2008-05-29 15:25:00,4.33,4.35,4.33,4.34,298900.0,4.33,4.35,4.33,4.34,298900.0
2008-05-29 15:30:00,4.34,4.34,4.33,4.34,286300.0,4.34,4.34,4.33,4.34,286300.0
2008-05-29 15:35:00,4.34,4.35,4.33,4.34,264600.0,4.34,4.35,4.33,4.34,264600.0
2008-05-29 15:40:00,4.34,4.34,4.33,4.33,145600.0,4.34,4.34,4.33,4.33,145600.0
2008-05-29 15:45:00,4.33,4.33,4.33,4.33,251300.0,4.33,4.33,4.33,4.33,251300.0
2008-05-29 15:50:00,4.33,4.35,4.32,4.32,324800.0,4.33,4.35,4.32,4.32,324800.0
2008-05-29 15:55:00,4.33,4.34,4.32,4.34,482300.0,4.33,4.34,4.32,4.34,482300.0
2008-05-30 09:30:00,4.35,4.41,4.35,4.4,84000.0,4.35,4.41,4.35,4.4,84000.0
2008-05-30 09:35:00,4.4,4.4,4.36,4.36,66500.0,4.4,4.4,4.36,4.36,66500.0
2008-05-30 09:40:00,4.36,4.36,4.34,4.34,80500.0,4.36,4.36,4.34,4.34,80500.0
2008-05-30 09:45:00,4.34,4.37,4.34,4.37,59500.0,4.34,4.37,4.34,4.37,59500.0
2008-05-30 09:50:00,4.37,4.37,4.35,4.36,91700.0,4.37,4.37,4.35,4.36,91700.0
2008-05-30 09:55:00,4.36,4.36,4.34,4.35,37100.0,4.36,4.36,4.34,4.35,37100.0
2008-05-30 10:00:00,4.35,4.36,4.35,4.36,42000.0,4.35,4.36,4.35,4.36,42000.0
2008-05-30 10:05:00,4.35,4.36,4.34,4.34,37100.0,4.35,4.36,4.34,4.34,37100.0
2008-05-30 10:10:00,4.34,4.35,4.34,4.34,27300.0,4.34,4.35,4.34,4.34,27300.0
2008-05-30 10:15:00,4.34,4.35,4.34,4.34,58100.0,4.34,4.35,4.34,4.34,58100.0
2008-05-30 10:20:00,4.34,4.35,4.34,4.35,78400.0,4.34,4.35,4.34,4.35,78400.0
2008-05-30 10:25:00,4.35,4.36,4.35,4.35,35700.0,4.35,4.36,4.35,4.35,35700.0
2008-05-30 10:30:00,4.35,4.35,4.34,4.34,40600.0,4.35,4.35,4.34,4.34,40600.0
2008-05-30 10:35:00,4.34,4.34,4.33,4.33,85400.0,4.34,4.34,4.33,4.33,85400.0
2008-05-30 10:40:00,4.33,4.34,4.32,4.33,38500.0,4.33,4.34,4.32,4.33,38500.0
2008-05-30 10:45:00,4.33,4.34,4.32,4.33,45500.0,4.33,4.34,4.32,4.33,45500.0
2008-05-30 10:50:00,4.33,4.34,4.32,4.33,78400.0,4.33,4.34,4.32,4.33,78400.0
2008-05-30 10:55:00,4.33,4.34,4.32,4.33,88900.0,4.33,4.34,4.32,4.33,88900.0
2008-05-30 11:00:00,4.33,4.34,4.33,4.34,25200.0,4.33,4.34,4.33,4.34,25200.0
2008-05-30 11:05:00,4.34,4.35,4.33,4.33,125300.0,4.34,4.35,4.33,4.33,125300.0
2008-05-30 11:10:00,4.33,4.33,4.32,4.32,79800.0,4.33,4.33,4.32,4.32,79800.0
2008-05-30 11:15:00,4.32,4.34,4.32,4.33,43400.0,4.32,4.34,4.32,4.33,43400.0
2008-05-30 11:20:00,4.33,4.33,4.32,4.32,30800.0,4.33,4.33,4.32,4.32,30800.0
2008-05-30 11:25:00,4.32,4.32,4.32,4.32,37100.0,4.32,4.32,4.32,4.32,37100.0
2008-05-30 11:30:00,4.32,4.34,4.32,4.33,44800.0,4.32,4.34,4.32,4.33,44800.0
2008-05-30 11:35:00,4.33,4.33,4.32,4.32,116900.0,4.33,4.33,4.32,4.32,116900.0
2008-05-30 11:40:00,4.32,4.33,4.32,4.32,15400.0,4.32,4.33,4.32,4.32,15400.0
2008-05-30 11:45:00,4.32,4.32,4.32,4.32,103600.0,4.32,4.32,4.32,4.32,103600.0
2008-05-30 11:50:00,4.32,4.32,4.32,4.32,48300.0,4.32,4.32,4.32,4.32,48300.0
2008-05-30 11:55:00,4.32,4.32,4.32,4.32,131600.0,4.32,4.32,4.32,4.32,131600.0
2008-05-30 12:00:00,4.32,4.32,4.32,4.32,65100.0,4.32,4.32,4.32,4.32,65100.0
2008-05-30 12:05:00,4.32,4.32,4.32,4.32,81900.0,4.32,4.32,4.32,4.32,81900.0
2008-05-30 12:10:00,4.32,4.32,4.3,4.32,409500.0,4.32,4.32,4.3,4.32,409500.0
2008-05-30 12:15:00,4.32,4.32,4.32,4.32,84000.0,4.32,4.32,4.32,4.32,84000.0
2008-05-30 12:20:00,4.32,4.32,4.32,4.32,149800.0,4.32,4.32,4.32,4.32,149800.0
2008-05-30 12:25:00,4.32,4.35,4.32,4.35,213500.0,4.32,4.35,4.32,4.35,213500.0
2008-05-30 12:30:00,4.34,4.35,4.34,4.35,42000.0,4.34,4.35,4.34,4.35,42000.0
2008-05-30 12:35:00,4.35,4.35,4.33,4.33,41300.0,4.35,4.35,4.33,4.33,41300.0
2008-05-30 12:40:00,4.33,4.34,4.33,4.34,135100.0,4.33,4.34,4.33,4.34,135100.0
2008-05-30 12:45:00,4.34,4.35,4.34,4.34,71400.0,4.34,4.35,4.34,4.34,71400.0
2008-05-30 12:50:00,4.34,4.34,4.34,4.34,75600.0,4.34,4.34,4.34,4.34,75600.0
2008-05-30 12:55:00,4.34,4.34,4.33,4.34,41300.0,4.34,4.34,4.33,4.34,41300.0
2008-05-30 13:00:00,4.33,4.34,4.33,4.34,21000.0,4.33,4.34,4.33,4.34,21000.0
2008-05-30 13:05:00,4.34,4.34,4.34,4.34,46200.0,4.34,4.34,4.34,4.34,46200.0
2008-05-30 13:10:00,4.34,4.34,4.33,4.34,128800.0,4.34,4.34,4.33,4.34,128800.0
2008-05-30 13:15:00,4.34,4.34,4.34,4.34,67900.0,4.34,4.34,4.34,4.34,67900.0
2008-05-30 13:20:00,4.34,4.34,4.33,4.34,29400.0,4.34,4.34,4.33,4.34,29400.0
2008-05-30 13:25:00,4.33,4.34,4.33,4.33,10500.0,4.33,4.34,4.33,4.33,10500.0
2008-05-30 13:30:00,4.33,4.34,4.33,4.34,28700.0,4.33,4.34,4.33,4.34,28700.0
2008-05-30 13:35:00,4.33,4.34,4.33,4.34,4900.0,4.33,4.34,4.33,4.34,4900.0
2008-05-30 13:40:00,4.33,4.35,4.33,4.35,133700.0,4.33,4.35,4.33,4.35,133700.0
2008-05-30 13:45:00,4.35,4.36,4.35,4.36,48300.0,4.35,4.36,4.35,4.36,48300.0
2008-05-30 13:50:00,4.36,4.36,4.34,4.34,31500.0,4.36,4.36,4.34,4.34,31500.0
2008-05-30 13:55:00,4.34,4.34,4.34,4.34,24500.0,4.34,4.34,4.34,4.34,24500.0
2008-05-30 14:00:00,4.34,4.34,4.34,4.34,39200.0,4.34,4.34,4.34,4.34,39200.0
2008-05-30 14:05:00,4.34,4.34,4.34,4.34,39900.0,4.34,4.34,4.34,4.34,39900.0
2008-05-30 14:10:00,4.34,4.34,4.34,4.34,23100.0,4.34,4.34,4.34,4.34,23100.0
2008-05-30 14:15:00,4.34,4.34,4.33,4.33,56000.0,4.34,4.34,4.33,4.33,56000.0
2008-05-30 14:20:00,4.33,4.33,4.32,4.33,72100.0,4.33,4.33,4.32,4.33,72100.0
2008-05-30 14:25:00,4.33,4.33,4.32,4.33,47600.0,4.33,4.33,4.32,4.33,47600.0
2008-05-30 14:30:00,4.32,4.33,4.32,4.33,120400.0,4.32,4.33,4.32,4.33,120400.0
2008-05-30 14:35:00,4.33,4.33,4.33,4.33,77000.0,4.33,4.33,4.33,4.33,77000.0
2008-05-30 14:40:00,4.33,4.33,4.32,4.32,49000.0,4.33,4.33,4.32,4.32,49000.0
2008-05-30 14:45:00,4.32,4.33,4.32,4.32,37800.0,4.32,4.33,4.32,4.32,37800.0
2008-05-30 14:50:00,4.33,4.33,4.33,4.33,71400.0,4.33,4.33,4.33,4.33,71400.0
2008-05-30 14:55:00,4.33,4.33,4.33,4.33,67200.0,4.33,4.33,4.33,4.33,67200.0
2008-05-30 15:00:00,4.33,4.33,4.32,4.33,106400.0,4.33,4.33,4.32,4.33,106400.0
2008-05-30 15:05:00,4.33,4.33,4.33,4.33,57400.0,4.33,4.33,4.33,4.33,57400.0
2008-05-30 15:10:00,4.33,4.33,4.33,4.33,67900.0,4.33,4.33,4.33,4.33,67900.0
2008-05-30 15:15:00,4.33,4.33,4.33,4.33,238700.0,4.33,4.33,4.33,4.33,238700.0
2008-05-30 15:20:00,4.33,4.33,4.33,4.33,137900.0,4.33,4.33,4.33,4.33,137900.0
2008-05-30 15:25:00,4.33,4.33,4.33,4.33,133700.0,4.33,4.33,4.33,4.33,133700.0
2008-05-30 15:30:00,4.33,4.33,4.32,4.33,275800.0,4.33,4.33,4.32,4.33,275800.0
2008-05-30 15:35:00,4.33,4.33,4.32,4.32,282800.0,4.33,4.33,4.32,4.32,282800.0
2008-05-30 15:40:00,4.32,4.33,4.32,4.32,164500.0,4.32,4.33,4.32,4.32,164500.0
2008-05-30 15:45:00,4.32,4.34,4.32,4.34,165200.0,4.32,4.34,4.32,4.34,165200.0
2008-05-30 15:50:00,4.34,4.35,4.33,4.34,460600.0,4.34,4.35,4.33,4.34,460600.0
2008-05-30 15:55:00,4.34,4.34,4.33,4.33,440300.0,4.34,4.34,4.33,4.33,440300.0
2008-06-02 09:30:00,4.33,4.38,4.33,4.37,184800.0,4.33,4.38,4.33,4.37,184800.0
2008-06-02 09:35:00,4.37,4.38,4.37,4.38,123200.0,4.37,4.38,4.37,4.38,123200.0
2008-06-02 09:40:00,4.38,4.4,4.38,4.39,135100.0,4.38,4.4,4.38,4.39,135100.0
2008-06-02 09:45:00,4.4,4.41,4.39,4.41,123200.0,4.4,4.41,4.39,4.41,123200.0
2008-06-02 09:50:00,4.41,4.41,4.39,4.4,156100.0,4.41,4.41,4.39,4.4,156100.0
2008-06-02 09:55:00,4.4,4.4,4.39,4.39,133700.0,4.4,4.4,4.39,4.39,133700.0
2008-06-02 10:00:00,4.39,4.4,4.38,4.4,306600.0,4.39,4.4,4.38,4.4,306600.0
2008-06-02 10:05:00,4.4,4.4,4.39,4.4,131600.0,4.4,4.4,4.39,4.4,131600.0
2008-06-02 10:10:00,4.4,4.4,4.38,4.38,165200.0,4.4,4.4,4.38,4.38,165200.0
2008-06-02 10:15:00,4.38,4.38,4.38,4.38,163100.0,4.38,4.38,4.38,4.38,163100.0
2008-06-02 10:20:00,4.39,4.39,4.38,4.39,85400.0,4.39,4.39,4.38,4.39,85400.0
2008-06-02 10:25:00,4.39,4.42,4.39,4.41,66500.0,4.39,4.42,4.39,4.41,66500.0
2008-06-02 10:30:00,4.41,4.41,4.4,4.4,81200.0,4.41,4.41,4.4,4.4,81200.0
2008-06-02 10:35:00,4.4,4.4,4.37,4.39,177100.0,4.4,4.4,4.37,4.39,177100.0
2008-06-02 10:40:00,4.39,4.4,4.38,4.4,130200.0,4.39,4.4,4.38,4.4,130200.0
2008-06-02 10:45:00,4.4,4.41,4.4,4.41,56700.0,4.4,4.41,4.4,4.41,56700.0
2008-06-02 10:50:00,4.41,4.42,4.41,4.41,123900.0,4.41,4.42,4.41,4.41,123900.0
2008-06-02 10:55:00,4.41,4.41,4.39,4.39,260400.0,4.41,4.41,4.39,4.39,260400.0
2008-06-02 11:00:00,4.39,4.39,4.39,4.39,67900.0,4.39,4.39,4.39,4.39,67900.0
2008-06-02 11:05:00,4.39,4.41,4.39,4.41,91700.0,4.39,4.41,4.39,4.41,91700.0
2008-06-02 11:10:00,4.4,4.42,4.4,4.41,156800.0,4.4,4.42,4.4,4.41,156800.0
2008-06-02 11:15:00,4.41,4.42,4.41,4.42,45500.0,4.41,4.42,4.41,4.42,45500.0
2008-06-02 11:20:00,4.42,4.42,4.4,4.41,69300.0,4.42,4.42,4.4,4.41,69300.0
2008-06-02 11:25:00,4.41,4.41,4.4,4.4,43400.0,4.41,4.41,4.4,4.4,43400.0
2008-06-02 11:30:00,4.4,4.41,4.4,4.4,30800.0,4.4,4.41,4.4,4.4,30800.0
2008-06-02 11:35:00,4.4,4.41,4.4,4.4,105700.0,4.4,4.41,4.4,4.4,105700.0
2008-06-02 11:40:00,4.4,4.4,4.4,4.4,49700.0,4.4,4.4,4.4,4.4,49700.0
2008-06-02 11:45:00,4.4,4.4,4.39,4.4,212100.0,4.4,4.4,4.39,4.4,212100.0
2008-06-02 11:50:00,4.4,4.41,4.4,4.41,51800.0,4.4,4.41,4.4,4.41,51800.0
2008-06-02 11:55:00,4.41,4.41,4.4,4.41,55300.0,4.41,4.41,4.4,4.41,55300.0
2008-06-02 12:00:00,4.41,4.41,4.4,4.41,47600.0,4.41,4.41,4.4,4.41,47600.0
2008-06-02 12:05:00,4.41,4.41,4.4,4.4,147000.0,4.41,4.41,4.4,4.4,147000.0
2008-06-02 12:10:00,4.4,4.41,4.4,4.4,58800.0,4.4,4.41,4.4,4.4,58800.0
2008-06-02 12:15:00,4.4,4.41,4.4,4.4,61600.0,4.4,4.41,4.4,4.4,61600.0
2008-06-02 12:20:00,4.4,4.41,4.4,4.4,28000.0,4.4,4.41,4.4,4.4,28000.0
2008-06-02 12:25:00,4.4,4.4,4.4,4.4,48300.0,4.4,4.4,4.4,4.4,48300.0
2008-06-02 12:30:00,4.4,4.4,4.39,4.39,47600.0,4.4,4.4,4.39,4.39,47600.0
2008-06-02 12:35:00,4.39,4.4,4.38,4.4,194600.0,4.39,4.4,4.38,4.4,194600.0
2008-06-02 12:40:00,4.4,4.4,4.38,4.38,191100.0,4.4,4.4,4.38,4.38,191100.0
2008-06-02 12:45:00,4.39,4.39,4.38,4.38,11200.0,4.39,4.39,4.38,4.38,11200.0
2008-06-02 12:50:00,4.38,4.4,4.38,4.39,37800.0,4.38,4.4,4.38,4.39,37800.0
2008-06-02 12:55:00,4.4,4.4,4.39,4.39,34300.0,4.4,4.4,4.39,4.39,34300.0
2008-06-02 13:00:00,4.39,4.4,4.39,4.39,49700.0,4.39,4.4,4.39,4.39,49700.0
2008-06-02 13:05:00,4.39,4.39,4.37,4.38,47600.0,4.39,4.39,4.37,4.38,47600.0
2008-06-02 13:10:00,4.38,4.39,4.38,4.39,45500.0,4.38,4.39,4.38,4.39,45500.0
2008-06-02 13:15:00,4.39,4.39,4.38,4.39,59500.0,4.39,4.39,4.38,4.39,59500.0
2008-06-02 13:20:00,4.39,4.39,4.38,4.39,73500.0,4.39,4.39,4.38,4.39,73500.0
2008-06-02 13:25:00,4.38,4.38,4.37,4.37,62300.0,4.38,4.38,4.37,4.37,62300.0
2008-06-02 13:30:00,4.38,4.38,4.36,4.38,144900.0,4.38,4.38,4.36,4.38,144900.0
2008-06-02 13:35:00,4.38,4.39,4.38,4.39,40600.0,4.38,4.39,4.38,4.39,40600.0
2008-06-02 13:40:00,4.39,4.39,4.38,4.39,48300.0,4.39,4.39,4.38,4.39,48300.0
2008-06-02 13:45:00,4.39,4.4,4.39,4.39,36400.0,4.39,4.4,4.39,4.39,36400.0
2008-06-02 13:50:00,4.39,4.39,4.39,4.39,14000.0,4.39,4.39,4.39,4.39,14000.0
2008-06-02 13:55:00,4.39,4.39,4.39,4.39,26600.0,4.39,4.39,4.39,4.39,26600.0
2008-06-02 14:00:00,4.39,4.4,4.39,4.39,16100.0,4.39,4.4,4.39,4.39,16100.0
2008-06-02 14:05:00,4.39,4.41,4.39,4.4,32900.0,4.39,4.41,4.39,4.4,32900.0
2008-06-02 14:10:00,4.4,4.41,4.4,4.41,32200.0,4.4,4.41,4.4,4.41,32200.0
2008-06-02 14:15:00,4.4,4.41,4.4,4.4,19600.0,4.4,4.41,4.4,4.4,19600.0
2008-06-02 14:20:00,4.4,4.4,4.39,4.39,25200.0,4.4,4.4,4.39,4.39,25200.0
2008-06-02 14:25:00,4.39,4.39,4.39,4.39,18200.0,4.39,4.39,4.39,4.39,18200.0
2008-06-02 14:30:00,4.39,4.4,4.39,4.39,21000.0,4.39,4.4,4.39,4.39,21000.0
2008-06-02 14:35:00,4.39,4.4,4.39,4.39,18900.0,4.39,4.4,4.39,4.39,18900.0
2008-06-02 14:40:00,4.39,4.4,4.39,4.4,30800.0,4.39,4.4,4.39,4.4,30800.0
2008-06-02 14:45:00,4.39,4.4,4.38,4.39,58800.0,4.39,4.4,4.38,4.39,58800.0
2008-06-02 14:50:00,4.39,4.4,4.39,4.39,80500.0,4.39,4.4,4.39,4.39,80500.0
2008-06-02 14:55:00,4.39,4.4,4.38,4.39,44800.0,4.39,4.4,4.38,4.39,44800.0
2008-06-02 15:00:00,4.39,4.39,4.38,4.39,88200.0,4.39,4.39,4.38,4.39,88200.0
2008-06-02 15:05:00,4.39,4.39,4.38,4.38,64400.0,4.39,4.39,4.38,4.38,64400.0
2008-06-02 15:10:00,4.38,4.39,4.37,4.38,70000.0,4.38,4.39,4.37,4.38,70000.0
2008-06-02 15:15:00,4.38,4.39,4.38,4.39,50400.0,4.38,4.39,4.38,4.39,50400.0
2008-06-02 15:20:00,4.39,4.39,4.37,4.38,182700.0,4.39,4.39,4.37,4.38,182700.0
2008-06-02 15:25:00,4.38,4.39,4.38,4.39,136500.0,4.38,4.39,4.38,4.39,136500.0
2008-06-02 15:30:00,4.39,4.4,4.39,4.39,42700.0,4.39,4.4,4.39,4.39,42700.0
2008-06-02 15:35:00,4.39,4.4,4.38,4.39,83300.0,4.39,4.4,4.38,4.39,83300.0
2008-06-02 15:40:00,4.39,4.41,4.39,4.41,114800.0,4.39,4.41,4.39,4.41,114800.0
2008-06-02 15:45:00,4.41,4.41,4.41,4.41,69300.0,4.41,4.41,4.41,4.41,69300.0
2008-06-02 15:50:00,4.41,4.42,4.4,4.4,142100.0,4.41,4.42,4.4,4.4,142100.0
2008-06-02 15:55:00,4.4,4.41,4.39,4.41,268100.0,4.4,4.41,4.39,4.41,268100.0
2008-06-03 09:30:00,4.43,4.5,4.43,4.47,148400.0,4.43,4.5,4.43,4.47,148400.0
2008-06-03 09:35:00,4.47,4.47,4.44,4.46,31500.0,4.47,4.47,4.44,4.46,31500.0
2008-06-03 09:40:00,4.46,4.48,4.45,4.45,51800.0,4.46,4.48,4.45,4.45,51800.0
2008-06-03 09:45:00,4.45,4.47,4.44,4.46,60200.0,4.45,4.47,4.44,4.46,60200.0
2008-06-03 09:50:00,4.46,4.5,4.45,4.48,74900.0,4.46,4.5,4.45,4.48,74900.0
2008-06-03 09:55:00,4.48,4.49,4.46,4.46,81200.0,4.48,4.49,4.46,4.46,81200.0
2008-06-03 10:00:00,4.46,4.5,4.46,4.5,65100.0,4.46,4.5,4.46,4.5,65100.0
2008-06-03 10:05:00,4.49,4.5,4.48,4.49,45500.0,4.49,4.5,4.48,4.49,45500.0
2008-06-03 10:10:00,4.49,4.49,4.48,4.49,44800.0,4.49,4.49,4.48,4.49,44800.0
2008-06-03 10:15:00,4.5,4.5,4.46,4.47,182700.0,4.5,4.5,4.46,4.47,182700.0
2008-06-03 10:20:00,4.47,4.48,4.47,4.47,34300.0,4.47,4.48,4.47,4.47,34300.0
2008-06-03 10:25:00,4.47,4.48,4.47,4.47,65800.0,4.47,4.48,4.47,4.47,65800.0
2008-06-03 10:30:00,4.47,4.49,4.47,4.49,39200.0,4.47,4.49,4.47,4.49,39200.0
2008-06-03 10:35:00,4.48,4.49,4.48,4.49,18900.0,4.48,4.49,4.48,4.49,18900.0
2008-06-03 10:40:00,4.49,4.49,4.48,4.49,30100.0,4.49,4.49,4.48,4.49,30100.0
2008-06-03 10:45:00,4.49,4.49,4.47,4.48,79100.0,4.49,4.49,4.47,4.48,79100.0
2008-06-03 10:50:00,4.48,4.49,4.48,4.48,23800.0,4.48,4.49,4.48,4.48,23800.0
2008-06-03 10:55:00,4.48,4.49,4.47,4.49,31500.0,4.48,4.49,4.47,4.49,31500.0
2008-06-03 11:00:00,4.49,4.49,4.47,4.47,76300.0,4.49,4.49,4.47,4.47,76300.0
2008-06-03 11:05:00,4.47,4.49,4.47,4.49,56700.0,4.47,4.49,4.47,4.49,56700.0
2008-06-03 11:10:00,4.49,4.49,4.48,4.49,49000.0,4.49,4.49,4.48,4.49,49000.0
2008-06-03 11:15:00,4.49,4.5,4.49,4.49,19600.0,4.49,4.5,4.49,4.49,19600.0
2008-06-03 11:20:00,4.49,4.49,4.48,4.49,25200.0,4.49,4.49,4.48,4.49,25200.0
2008-06-03 11:25:00,4.49,4.5,4.49,4.49,27300.0,4.49,4.5,4.49,4.49,27300.0
2008-06-03 11:30:00,4.49,4.49,4.49,4.49,23800.0,4.49,4.49,4.49,4.49,23800.0
2008-06-03 11:35:00,4.49,4.49,4.49,4.49,39200.0,4.49,4.49,4.49,4.49,39200.0
2008-06-03 11:40:00,4.49,4.5,4.49,4.49,40600.0,4.49,4.5,4.49,4.49,40600.0
2008-06-03 11:45:00,4.49,4.5,4.48,4.49,24500.0,4.49,4.5,4.48,4.49,24500.0
2008-06-03 11:50:00,4.49,4.5,4.49,4.5,13300.0,4.49,4.5,4.49,4.5,13300.0
2008-06-03 11:55:00,4.49,4.49,4.49,4.49,23800.0,4.49,4.49,4.49,4.49,23800.0
2008-06-03 12:00:00,4.49,4.49,4.49,4.49,26600.0,4.49,4.49,4.49,4.49,26600.0
2008-06-03 12:05:00,4.49,4.49,4.47,4.47,127400.0,4.49,4.49,4.47,4.47,127400.0
2008-06-03 12:10:00,4.47,4.5,4.47,4.5,52500.0,4.47,4.5,4.47,4.5,52500.0
2008-06-03 12:15:00,4.49,4.5,4.49,4.49,33600.0,4.49,4.5,4.49,4.49,33600.0
2008-06-03 12:20:00,4.49,4.49,4.48,4.48,11900.0,4.49,4.49,4.48,4.48,11900.0
2008-06-03 12:25:00,4.48,4.49,4.48,4.48,14700.0,4.48,4.49,4.48,4.48,14700.0
2008-06-03 12:30:00,4.48,4.48,4.48,4.48,46900.0,4.48,4.48,4.48,4.48,46900.0
2008-06-03 12:35:00,4.48,4.48,4.47,4.48,45500.0,4.48,4.48,4.47,4.48,45500.0
2008-06-03 12:40:00,4.48,4.48,4.47,4.47,34300.0,4.48,4.48,4.47,4.47,34300.0
2008-06-03 12:45:00,4.47,4.49,4.47,4.48,49000.0,4.47,4.49,4.47,4.48,49000.0
2008-06-03 12:50:00,4.48,4.49,4.48,4.48,29400.0,4.48,4.49,4.48,4.48,29400.0
2008-06-03 12:55:00,4.49,4.49,4.48,4.48,13300.0,4.49,4.49,4.48,4.48,13300.0
2008-06-03 13:00:00,4.48,4.49,4.48,4.48,13300.0,4.48,4.49,4.48,4.48,13300.0
2008-06-03 13:05:00,4.47,4.48,4.47,4.48,46900.0,4.47,4.48,4.47,4.48,46900.0
2008-06-03 13:10:00,4.48,4.48,4.48,4.48,23100.0,4.48,4.48,4.48,4.48,23100.0
2008-06-03 13:15:00,4.48,4.48,4.47,4.48,24500.0,4.48,4.48,4.47,4.48,24500.0
2008-06-03 13:20:00,4.48,4.49,4.48,4.48,44800.0,4.48,4.49,4.48,4.48,44800.0
2008-06-03 13:25:00,4.48,4.48,4.47,4.48,119700.0,4.48,4.48,4.47,4.48,119700.0
2008-06-03 13:30:00,4.48,4.48,4.48,4.48,210000.0,4.48,4.48,4.48,4.48,210000.0
2008-06-03 13:35:00,4.48,4.48,4.47,4.47,101500.0,4.48,4.48,4.47,4.47,101500.0
2008-06-03 13:40:00,4.47,4.48,4.47,4.48,94500.0,4.47,4.48,4.47,4.48,94500.0
2008-06-03 13:45:00,4.47,4.48,4.47,4.47,46200.0,4.47,4.48,4.47,4.47,46200.0
2008-06-03 13:50:00,4.47,4.47,4.47,4.47,121100.0,4.47,4.47,4.47,4.47,121100.0
2008-06-03 13:55:00,4.47,4.47,4.47,4.47,78400.0,4.47,4.47,4.47,4.47,78400.0
2008-06-03 14:00:00,4.47,4.47,4.46,4.47,90300.0,4.47,4.47,4.46,4.47,90300.0
2008-06-03 14:05:00,4.47,4.47,4.46,4.47,96600.0,4.47,4.47,4.46,4.47,96600.0
2008-06-03 14:10:00,4.47,4.48,4.47,4.48,81200.0,4.47,4.48,4.47,4.48,81200.0
2008-06-03 14:15:00,4.47,4.47,4.47,4.47,52500.0,4.47,4.47,4.47,4.47,52500.0
2008-06-03 14:20:00,4.47,4.47,4.45,4.46,150500.0,4.47,4.47,4.45,4.46,150500.0
2008-06-03 14:25:00,4.46,4.46,4.46,4.46,174300.0,4.46,4.46,4.46,4.46,174300.0
2008-06-03 14:30:00,4.46,4.47,4.46,4.46,142800.0,4.46,4.47,4.46,4.46,142800.0
2008-06-03 14:35:00,4.45,4.46,4.45,4.45,76300.0,4.45,4.46,4.45,4.45,76300.0
2008-06-03 14:40:00,4.45,4.46,4.45,4.46,77700.0,4.45,4.46,4.45,4.46,77700.0
2008-06-03 14:45:00,4.46,4.47,4.46,4.47,44100.0,4.46,4.47,4.46,4.47,44100.0
2008-06-03 14:50:00,4.47,4.49,4.47,4.48,97300.0,4.47,4.49,4.47,4.48,97300.0
2008-06-03 14:55:00,4.48,4.49,4.48,4.49,68600.0,4.48,4.49,4.48,4.49,68600.0
2008-06-03 15:00:00,4.49,4.54,4.48,4.52,286300.0,4.49,4.54,4.48,4.52,286300.0
2008-06-03 15:05:00,4.52,4.53,4.52,4.52,184100.0,4.52,4.53,4.52,4.52,184100.0
2008-06-03 15:10:00,4.52,4.54,4.52,4.53,102900.0,4.52,4.54,4.52,4.53,102900.0
2008-06-03 15:15:00,4.53,4.54,4.52,4.52,102900.0,4.53,4.54,4.52,4.52,102900.0
2008-06-03 15:20:00,4.52,4.52,4.51,4.52,144200.0,4.52,4.52,4.51,4.52,144200.0
2008-06-03 15:25:00,4.52,4.53,4.51,4.53,144900.0,4.52,4.53,4.51,4.53,144900.0
2008-06-03 15:30:00,4.53,4.54,4.52,4.53,212100.0,4.53,4.54,4.52,4.53,212100.0
2008-06-03 15:35:00,4.53,4.54,4.51,4.53,203700.0,4.53,4.54,4.51,4.53,203700.0
2008-06-03 15:40:00,4.54,4.56,4.52,4.55,230300.0,4.54,4.56,4.52,4.55,230300.0
2008-06-03 15:45:00,4.55,4.57,4.55,4.56,345800.0,4.55,4.57,4.55,4.56,345800.0
2008-06-03 15:50:00,4.56,4.57,4.55,4.56,435400.0,4.56,4.57,4.55,4.56,435400.0
2008-06-03 15:55:00,4.56,4.58,4.53,4.55,622300.0,4.56,4.58,4.53,4.55,622300.0
2008-06-04 09:30:00,4.52,4.55,4.51,4.52,67900.0,4.52,4.55,4.51,4.52,67900.0
2008-06-04 09:35:00,4.51,4.53,4.5,4.53,58800.0,4.51,4.53,4.5,4.53,58800.0
2008-06-04 09:40:00,4.54,4.55,4.52,4.55,72800.0,4.54,4.55,4.52,4.55,72800.0
2008-06-04 09:45:00,4.55,4.56,4.54,4.55,106400.0,4.55,4.56,4.54,4.55,106400.0
2008-06-04 09:50:00,4.55,4.56,4.53,4.53,121100.0,4.55,4.56,4.53,4.53,121100.0
2008-06-04 09:55:00,4.53,4.53,4.51,4.51,78400.0,4.53,4.53,4.51,4.51,78400.0
2008-06-04 10:00:00,4.51,4.53,4.51,4.53,113400.0,4.51,4.53,4.51,4.53,113400.0
2008-06-04 10:05:00,4.53,4.55,4.52,4.53,95200.0,4.53,4.55,4.52,4.53,95200.0
2008-06-04 10:10:00,4.53,4.54,4.52,4.53,98700.0,4.53,4.54,4.52,4.53,98700.0
2008-06-04 10:15:00,4.53,4.54,4.52,4.54,180600.0,4.53,4.54,4.52,4.54,180600.0
2008-06-04 10:20:00,4.54,4.54,4.53,4.54,45500.0,4.54,4.54,4.53,4.54,45500.0
2008-06-04 10:25:00,4.54,4.56,4.54,4.54,35700.0,4.54,4.56,4.54,4.54,35700.0
2008-06-04 10:30:00,4.54,4.54,4.53,4.53,77700.0,4.54,4.54,4.53,4.53,77700.0
2008-06-04 10:35:00,4.53,4.54,4.52,4.53,144200.0,4.53,4.54,4.52,4.53,144200.0
2008-06-04 10:40:00,4.53,4.53,4.5,4.52,133000.0,4.53,4.53,4.5,4.52,133000.0
2008-06-04 10:45:00,4.52,4.52,4.51,4.51,101500.0,4.52,4.52,4.51,4.51,101500.0
2008-06-04 10:50:00,4.51,4.54,4.51,4.53,125300.0,4.51,4.54,4.51,4.53,125300.0
2008-06-04 10:55:00,4.53,4.57,4.52,4.55,70700.0,4.53,4.57,4.52,4.55,70700.0
2008-06-04 11:00:00,4.55,4.56,4.55,4.56,35700.0,4.55,4.56,4.55,4.56,35700.0
2008-06-04 11:05:00,4.56,4.6,4.56,4.6,149100.0,4.56,4.6,4.56,4.6,149100.0
2008-06-04 11:10:00,4.6,4.61,4.6,4.61,140000.0,4.6,4.61,4.6,4.61,140000.0
2008-06-04 11:15:00,4.61,4.61,4.61,4.61,60200.0,4.61,4.61,4.61,4.61,60200.0
2008-06-04 11:20:00,4.61,4.61,4.61,4.61,76300.0,4.61,4.61,4.61,4.61,76300.0
2008-06-04 11:25:00,4.61,4.62,4.61,4.62,78400.0,4.61,4.62,4.61,4.62,78400.0
2008-06-04 11:30:00,4.62,4.62,4.61,4.61,28000.0,4.62,4.62,4.61,4.61,28000.0
2008-06-04 11:35:00,4.61,4.62,4.61,4.62,39200.0,4.61,4.62,4.61,4.62,39200.0
2008-06-04 11:40:00,4.62,4.62,4.61,4.61,39200.0,4.62,4.62,4.61,4.61,39200.0
2008-06-04 11:45:00,4.61,4.62,4.61,4.61,93100.0,4.61,4.62,4.61,4.61,93100.0
2008-06-04 11:50:00,4.61,4.61,4.61,4.61,66500.0,4.61,4.61,4.61,4.61,66500.0
2008-06-04 11:55:00,4.61,4.61,4.6,4.61,140700.0,4.61,4.61,4.6,4.61,140700.0
2008-06-04 12:00:00,4.61,4.62,4.61,4.62,70000.0,4.61,4.62,4.61,4.62,70000.0
2008-06-04 12:05:00,4.62,4.62,4.61,4.62,78400.0,4.62,4.62,4.61,4.62,78400.0
2008-06-04 12:10:00,4.62,4.62,4.62,4.62,39900.0,4.62,4.62,4.62,4.62,39900.0
2008-06-04 12:15:00,4.62,4.62,4.62,4.62,58800.0,4.62,4.62,4.62,4.62,58800.0
2008-06-04 12:20:00,4.62,4.62,4.62,4.62,25200.0,4.62,4.62,4.62,4.62,25200.0
2008-06-04 12:25:00,4.62,4.62,4.61,4.62,16800.0,4.62,4.62,4.61,4.62,16800.0
2008-06-04 12:30:00,4.62,4.63,4.62,4.62,23800.0,4.62,4.63,4.62,4.62,23800.0
2008-06-04 12:35:00,4.62,4.63,4.62,4.62,30800.0,4.62,4.63,4.62,4.62,30800.0
2008-06-04 12:40:00,4.62,4.62,4.61,4.61,56000.0,4.62,4.62,4.61,4.61,56000.0
2008-06-04 12:45:00,4.61,4.62,4.61,4.62,63000.0,4.61,4.62,4.61,4.62,63000.0
2008-06-04 12:50:00,4.62,4.62,4.61,4.61,90300.0,4.62,4.62,4.61,4.61,90300.0
2008-06-04 12:55:00,4.61,4.61,4.6,4.6,28000.0,4.61,4.61,4.6,4.6,28000.0
2008-06-04 13:00:00,4.59,4.61,4.59,4.61,247800.0,4.59,4.61,4.59,4.61,247800.0
2008-06-04 13:05:00,4.6,4.61,4.59,4.59,39200.0,4.6,4.61,4.59,4.59,39200.0
2008-06-04 13:10:00,4.59,4.6,4.58,4.59,16800.0,4.59,4.6,4.58,4.59,16800.0
2008-06-04 13:15:00,4.59,4.59,4.58,4.59,29400.0,4.59,4.59,4.58,4.59,29400.0
2008-06-04 13:20:00,4.59,4.59,4.58,4.58,37800.0,4.59,4.59,4.58,4.58,37800.0
2008-06-04 13:25:00,4.58,4.58,4.58,4.58,73500.0,4.58,4.58,4.58,4.58,73500.0
2008-06-04 13:30:00,4.58,4.59,4.58,4.59,58100.0,4.58,4.59,4.58,4.59,58100.0
2008-06-04 13:35:00,4.59,4.59,4.59,4.59,35000.0,4.59,4.59,4.59,4.59,35000.0
2008-06-04 13:40:00,4.59,4.59,4.58,4.59,25900.0,4.59,4.59,4.58,4.59,25900.0
2008-06-04 13:45:00,4.59,4.59,4.58,4.59,98700.0,4.59,4.59,4.58,4.59,98700.0
2008-06-04 13:50:00,4.59,4.6,4.59,4.6,38500.0,4.59,4.6,4.59,4.6,38500.0
2008-06-04 13:55:00,4.6,4.6,4.6,4.6,14000.0,4.6,4.6,4.6,4.6,14000.0
2008-06-04 14:00:00,4.6,4.6,4.59,4.6,41300.0,4.6,4.6,4.59,4.6,41300.0
2008-06-04 14:05:00,4.6,4.6,4.59,4.59,42000.0,4.6,4.6,4.59,4.59,42000.0
2008-06-04 14:10:00,4.59,4.59,4.59,4.59,44800.0,4.59,4.59,4.59,4.59,44800.0
2008-06-04 14:15:00,4.6,4.6,4.59,4.59,105700.0,4.6,4.6,4.59,4.59,105700.0
2008-06-04 14:20:00,4.59,4.59,4.59,4.59,158900.0,4.59,4.59,4.59,4.59,158900.0
2008-06-04 14:25:00,4.59,4.59,4.59,4.59,97300.0,4.59,4.59,4.59,4.59,97300.0
2008-06-04 14:30:00,4.59,4.6,4.59,4.59,64400.0,4.59,4.6,4.59,4.59,64400.0
2008-06-04 14:35:00,4.6,4.61,4.59,4.61,36400.0,4.6,4.61,4.59,4.61,36400.0
2008-06-04 14:40:00,4.61,4.61,4.61,4.61,32900.0,4.61,4.61,4.61,4.61,32900.0
2008-06-04 14:45:00,4.6,4.61,4.59,4.6,138600.0,4.6,4.61,4.59,4.6,138600.0
2008-06-04 14:50:00,4.59,4.6,4.59,4.59,93100.0,4.59,4.6,4.59,4.59,93100.0
2008-06-04 14:55:00,4.59,4.6,4.59,4.59,111300.0,4.59,4.6,4.59,4.59,111300.0
2008-06-04 15:00:00,4.59,4.59,4.59,4.59,127400.0,4.59,4.59,4.59,4.59,127400.0
2008-06-04 15:05:00,4.59,4.61,4.59,4.61,156800.0,4.59,4.61,4.59,4.61,156800.0
2008-06-04 15:10:00,4.61,4.61,4.59,4.59,65100.0,4.61,4.61,4.59,4.59,65100.0
2008-06-04 15:15:00,4.6,4.61,4.59,4.6,100800.0,4.6,4.61,4.59,4.6,100800.0
2008-06-04 15:20:00,4.6,4.62,4.6,4.62,79100.0,4.6,4.62,4.6,4.62,79100.0
2008-06-04 15:25:00,4.62,4.62,4.59,4.6,81200.0,4.62,4.62,4.59,4.6,81200.0
2008-06-04 15:30:00,4.6,4.61,4.6,4.6,70000.0,4.6,4.61,4.6,4.6,70000.0
2008-06-04 15:35:00,4.6,4.62,4.6,4.62,91000.0,4.6,4.62,4.6,4.62,91000.0
2008-06-04 15:40:00,4.62,4.62,4.61,4.61,107800.0,4.62,4.62,4.61,4.61,107800.0
2008-06-04 15:45:00,4.61,4.64,4.61,4.63,197400.0,4.61,4.64,4.61,4.63,197400.0
2008-06-04 15:50:00,4.63,4.64,4.61,4.62,173600.0,4.63,4.64,4.61,4.62,173600.0
2008-06-04 15:55:00,4.62,4.62,4.62,4.62,229600.0,4.62,4.62,4.62,4.62,229600.0
2008-06-05 09:30:00,4.61,4.62,4.55,4.57,234500.0,4.61,4.62,4.55,4.57,234500.0
2008-06-05 09:35:00,4.56,4.59,4.55,4.57,90300.0,4.56,4.59,4.55,4.57,90300.0
2008-06-05 09:40:00,4.58,4.6,4.58,4.58,74200.0,4.58,4.6,4.58,4.58,74200.0
2008-06-05 09:45:00,4.58,4.59,4.58,4.59,51800.0,4.58,4.59,4.58,4.59,51800.0
2008-06-05 09:50:00,4.59,4.62,4.59,4.6,56700.0,4.59,4.62,4.59,4.6,56700.0
2008-06-05 09:55:00,4.6,4.61,4.59,4.6,14000.0,4.6,4.61,4.59,4.6,14000.0
2008-06-05 10:00:00,4.59,4.6,4.58,4.59,35700.0,4.59,4.6,4.58,4.59,35700.0
2008-06-05 10:05:00,4.59,4.62,4.59,4.62,101500.0,4.59,4.62,4.59,4.62,101500.0
2008-06-05 10:10:00,4.62,4.63,4.61,4.63,38500.0,4.62,4.63,4.61,4.63,38500.0
2008-06-05 10:15:00,4.63,4.66,4.63,4.65,84700.0,4.63,4.66,4.63,4.65,84700.0
2008-06-05 10:20:00,4.65,4.65,4.64,4.65,42700.0,4.65,4.65,4.64,4.65,42700.0
2008-06-05 10:25:00,4.65,4.66,4.65,4.65,87500.0,4.65,4.66,4.65,4.65,87500.0
2008-06-05 10:30:00,4.65,4.66,4.65,4.65,44800.0,4.65,4.66,4.65,4.65,44800.0
2008-06-05 10:35:00,4.65,4.66,4.64,4.65,81200.0,4.65,4.66,4.64,4.65,81200.0
2008-06-05 10:40:00,4.65,4.66,4.65,4.65,35700.0,4.65,4.66,4.65,4.65,35700.0
2008-06-05 10:45:00,4.65,4.65,4.65,4.65,49700.0,4.65,4.65,4.65,4.65,49700.0
2008-06-05 10:50:00,4.65,4.66,4.65,4.65,60900.0,4.65,4.66,4.65,4.65,60900.0
2008-06-05 10:55:00,4.66,4.66,4.64,4.65,56000.0,4.66,4.66,4.64,4.65,56000.0
2008-06-05 11:00:00,4.65,4.65,4.64,4.65,38500.0,4.65,4.65,4.64,4.65,38500.0
2008-06-05 11:05:00,4.65,4.65,4.64,4.65,51800.0,4.65,4.65,4.64,4.65,51800.0
2008-06-05 11:10:00,4.65,4.65,4.65,4.65,29400.0,4.65,4.65,4.65,4.65,29400.0
2008-06-05 11:15:00,4.65,4.66,4.65,4.65,21000.0,4.65,4.66,4.65,4.65,21000.0
2008-06-05 11:20:00,4.66,4.66,4.65,4.66,18900.0,4.66,4.66,4.65,4.66,18900.0
2008-06-05 11:25:00,4.65,4.66,4.65,4.65,12600.0,4.65,4.66,4.65,4.65,12600.0
2008-06-05 11:30:00,4.65,4.65,4.65,4.65,23100.0,4.65,4.65,4.65,4.65,23100.0
2008-06-05 11:35:00,4.65,4.65,4.65,4.65,54600.0,4.65,4.65,4.65,4.65,54600.0
2008-06-05 11:40:00,4.65,4.65,4.64,4.65,19600.0,4.65,4.65,4.64,4.65,19600.0
2008-06-05 11:45:00,4.65,4.65,4.65,4.65,63700.0,4.65,4.65,4.65,4.65,63700.0
2008-06-05 11:50:00,4.65,4.65,4.64,4.65,16800.0,4.65,4.65,4.64,4.65,16800.0
2008-06-05 11:55:00,4.65,4.65,4.64,4.65,108500.0,4.65,4.65,4.64,4.65,108500.0
2008-06-05 12:00:00,4.65,4.66,4.65,4.66,70000.0,4.65,4.66,4.65,4.66,70000.0
2008-06-05 12:05:00,4.66,4.66,4.66,4.66,72100.0,4.66,4.66,4.66,4.66,72100.0
2008-06-05 12:10:00,4.66,4.66,4.66,4.66,40600.0,4.66,4.66,4.66,4.66,40600.0
2008-06-05 12:15:00,4.66,4.66,4.66,4.66,30800.0,4.66,4.66,4.66,4.66,30800.0
2008-06-05 12:20:00,4.66,4.66,4.65,4.66,80500.0,4.66,4.66,4.65,4.66,80500.0
2008-06-05 12:25:00,4.66,4.67,4.66,4.67,93100.0,4.66,4.67,4.66,4.67,93100.0
2008-06-05 12:30:00,4.67,4.67,4.66,4.66,67200.0,4.67,4.67,4.66,4.66,67200.0
2008-06-05 12:35:00,4.66,4.67,4.66,4.67,72800.0,4.66,4.67,4.66,4.67,72800.0
2008-06-05 12:40:00,4.67,4.68,4.67,4.68,66500.0,4.67,4.68,4.67,4.68,66500.0
2008-06-05 12:45:00,4.68,4.68,4.67,4.67,21700.0,4.68,4.68,4.67,4.67,21700.0
2008-06-05 12:50:00,4.68,4.68,4.67,4.67,44100.0,4.68,4.68,4.67,4.67,44100.0
2008-06-05 12:55:00,4.68,4.69,4.68,4.69,72800.0,4.68,4.69,4.68,4.69,72800.0
2008-06-05 13:00:00,4.69,4.69,4.68,4.69,191800.0,4.69,4.69,4.68,4.69,191800.0
2008-06-05 13:05:00,4.68,4.69,4.68,4.69,19600.0,4.68,4.69,4.68,4.69,19600.0
2008-06-05 13:10:00,4.69,4.69,4.68,4.68,18200.0,4.69,4.69,4.68,4.68,18200.0
2008-06-05 13:15:00,4.68,4.68,4.68,4.68,46200.0,4.68,4.68,4.68,4.68,46200.0
2008-06-05 13:20:00,4.68,4.68,4.67,4.68,51800.0,4.68,4.68,4.67,4.68,51800.0
2008-06-05 13:25:00,4.68,4.68,4.68,4.68,19600.0,4.68,4.68,4.68,4.68,19600.0
2008-06-05 13:30:00,4.68,4.68,4.68,4.68,22400.0,4.68,4.68,4.68,4.68,22400.0
2008-06-05 13:35:00,4.68,4.69,4.68,4.68,30100.0,4.68,4.69,4.68,4.68,30100.0
2008-06-05 13:40:00,4.68,4.69,4.68,4.69,31500.0,4.68,4.69,4.68,4.69,31500.0
2008-06-05 13:45:00,4.69,4.69,4.68,4.69,32200.0,4.69,4.69,4.68,4.69,32200.0
2008-06-05 13:50:00,4.69,4.69,4.68,4.68,21000.0,4.69,4.69,4.68,4.68,21000.0
2008-06-05 13:55:00,4.68,4.69,4.68,4.68,28700.0,4.68,4.69,4.68,4.68,28700.0
2008-06-05 14:00:00,4.68,4.7,4.68,4.69,472500.0,4.68,4.7,4.68,4.69,472500.0
2008-06-05 14:05:00,4.7,4.7,4.69,4.69,52500.0,4.7,4.7,4.69,4.69,52500.0
2008-06-05 14:10:00,4.69,4.69,4.69,4.69,163100.0,4.69,4.69,4.69,4.69,163100.0
2008-06-05 14:15:00,4.69,4.69,4.69,4.69,51800.0,4.69,4.69,4.69,4.69,51800.0
2008-06-05 14:20:00,4.69,4.69,4.67,4.68,224000.0,4.69,4.69,4.67,4.68,224000.0
2008-06-05 14:25:00,4.68,4.69,4.68,4.68,72800.0,4.68,4.69,4.68,4.68,72800.0
2008-06-05 14:30:00,4.68,4.69,4.68,4.69,107100.0,4.68,4.69,4.68,4.69,107100.0
2008-06-05 14:35:00,4.69,4.7,4.69,4.7,77700.0,4.69,4.7,4.69,4.7,77700.0
2008-06-05 14:40:00,4.7,4.7,4.7,4.7,21000.0,4.7,4.7,4.7,4.7,21000.0
2008-06-05 14:45:00,4.7,4.71,4.7,4.7,115500.0,4.7,4.71,4.7,4.7,115500.0
2008-06-05 14:50:00,4.71,4.71,4.7,4.71,74900.0,4.71,4.71,4.7,4.71,74900.0
2008-06-05 14:55:00,4.71,4.71,4.71,4.71,188300.0,4.71,4.71,4.71,4.71,188300.0
2008-06-05 15:00:00,4.71,4.71,4.71,4.71,47600.0,4.71,4.71,4.71,4.71,47600.0
2008-06-05 15:05:00,4.71,4.72,4.7,4.72,120400.0,4.71,4.72,4.7,4.72,120400.0
2008-06-05 15:10:00,4.71,4.71,4.71,4.71,95200.0,4.71,4.71,4.71,4.71,95200.0
2008-06-05 15:15:00,4.71,4.71,4.71,4.71,63000.0,4.71,4.71,4.71,4.71,63000.0
2008-06-05 15:20:00,4.71,4.72,4.71,4.71,206500.0,4.71,4.72,4.71,4.71,206500.0
2008-06-05 15:25:00,4.71,4.72,4.7,4.71,99400.0,4.71,4.72,4.7,4.71,99400.0
2008-06-05 15:30:00,4.71,4.86,4.7,4.75,835100.0,4.71,4.86,4.7,4.75,835100.0
2008-06-05 15:35:00,4.75,4.75,4.73,4.73,376600.0,4.75,4.75,4.73,4.73,376600.0
2008-06-05 15:40:00,4.73,4.74,4.72,4.74,311500.0,4.73,4.74,4.72,4.74,311500.0
2008-06-05 15:45:00,4.74,4.74,4.73,4.73,1383900.0,4.74,4.74,4.73,4.73,1383900.0
2008-06-05 15:50:00,4.73,4.75,4.73,4.74,476700.0,4.73,4.75,4.73,4.74,476700.0
2008-06-05 15:55:00,4.74,4.74,4.72,4.73,651700.0,4.74,4.74,4.72,4.73,651700.0
2008-06-06 09:30:00,4.69,4.69,4.61,4.61,217700.0,4.69,4.69,4.61,4.61,217700.0
2008-06-06 09:35:00,4.61,4.61,4.57,4.61,322000.0,4.61,4.61,4.57,4.61,322000.0
2008-06-06 09:40:00,4.6,4.6,4.58,4.6,142100.0,4.6,4.6,4.58,4.6,142100.0
2008-06-06 09:45:00,4.6,4.62,4.59,4.62,86800.0,4.6,4.62,4.59,4.62,86800.0
2008-06-06 09:50:00,4.62,4.63,4.62,4.63,76300.0,4.62,4.63,4.62,4.63,76300.0
2008-06-06 09:55:00,4.63,4.63,4.62,4.62,102200.0,4.63,4.63,4.62,4.62,102200.0
2008-06-06 10:00:00,4.62,4.62,4.6,4.6,95200.0,4.62,4.62,4.6,4.6,95200.0
2008-06-06 10:05:00,4.6,4.6,4.59,4.6,139300.0,4.6,4.6,4.59,4.6,139300.0
2008-06-06 10:10:00,4.6,4.63,4.6,4.61,107100.0,4.6,4.63,4.6,4.61,107100.0
2008-06-06 10:15:00,4.61,4.62,4.6,4.61,92400.0,4.61,4.62,4.6,4.61,92400.0
2008-06-06 10:20:00,4.61,4.61,4.6,4.6,63700.0,4.61,4.61,4.6,4.6,63700.0
2008-06-06 10:25:00,4.6,4.6,4.6,4.6,31500.0,4.6,4.6,4.6,4.6,31500.0
2008-06-06 10:30:00,4.6,4.61,4.6,4.61,78400.0,4.6,4.61,4.6,4.61,78400.0
2008-06-06 10:35:00,4.61,4.61,4.6,4.6,78400.0,4.61,4.61,4.6,4.6,78400.0
2008-06-06 10:40:00,4.6,4.6,4.6,4.6,28700.0,4.6,4.6,4.6,4.6,28700.0
2008-06-06 10:45:00,4.6,4.6,4.6,4.6,19600.0,4.6,4.6,4.6,4.6,19600.0
2008-06-06 10:50:00,4.6,4.61,4.6,4.61,96600.0,4.6,4.61,4.6,4.61,96600.0
2008-06-06 10:55:00,4.61,4.61,4.6,4.61,20300.0,4.61,4.61,4.6,4.61,20300.0
2008-06-06 11:00:00,4.6,4.61,4.59,4.6,16100.0,4.6,4.61,4.59,4.6,16100.0
2008-06-06 11:05:00,4.59,4.6,4.58,4.58,112000.0,4.59,4.6,4.58,4.58,112000.0
2008-06-06 11:10:00,4.58,4.59,4.57,4.57,160300.0,4.58,4.59,4.57,4.57,160300.0
2008-06-06 11:15:00,4.57,4.57,4.54,4.54,164500.0,4.57,4.57,4.54,4.54,164500.0
2008-06-06 11:20:00,4.54,4.54,4.54,4.54,121800.0,4.54,4.54,4.54,4.54,121800.0
2008-06-06 11:25:00,4.54,4.54,4.54,4.54,22400.0,4.54,4.54,4.54,4.54,22400.0
2008-06-06 11:30:00,4.54,4.54,4.54,4.54,38500.0,4.54,4.54,4.54,4.54,38500.0
2008-06-06 11:35:00,4.54,4.56,4.54,4.56,105000.0,4.54,4.56,4.54,4.56,105000.0
2008-06-06 11:40:00,4.56,4.57,4.56,4.57,29400.0,4.56,4.57,4.56,4.57,29400.0
2008-06-06 11:45:00,4.57,4.58,4.57,4.57,18200.0,4.57,4.58,4.57,4.57,18200.0
2008-06-06 11:50:00,4.57,4.57,4.57,4.57,2800.0,4.57,4.57,4.57,4.57,2800.0
2008-06-06 11:55:00,4.57,4.57,4.57,4.57,30800.0,4.57,4.57,4.57,4.57,30800.0
2008-06-06 12:00:00,4.57,4.57,4.57,4.57,37800.0,4.57,4.57,4.57,4.57,37800.0
2008-06-06 12:05:00,4.57,4.57,4.57,4.57,21000.0,4.57,4.57,4.57,4.57,21000.0
2008-06-06 12:10:00,4.57,4.57,4.57,4.57,24500.0,4.57,4.57,4.57,4.57,24500.0
2008-06-06 12:15:00,4.57,4.57,4.56,4.57,48300.0,4.57,4.57,4.56,4.57,48300.0
2008-06-06 12:20:00,4.57,4.57,4.56,4.56,53900.0,4.57,4.57,4.56,4.56,53900.0
2008-06-06 12:25:00,4.56,4.56,4.56,4.56,12600.0,4.56,4.56,4.56,4.56,12600.0
2008-06-06 12:30:00,4.56,4.57,4.56,4.56,14700.0,4.56,4.57,4.56,4.56,14700.0
2008-06-06 12:35:00,4.56,4.57,4.56,4.57,24500.0,4.56,4.57,4.56,4.57,24500.0
2008-06-06 12:40:00,4.57,4.57,4.57,4.57,78400.0,4.57,4.57,4.57,4.57,78400.0
2008-06-06 12:45:00,4.57,4.59,4.57,4.59,51800.0,4.57,4.59,4.57,4.59,51800.0
2008-06-06 12:50:00,4.59,4.59,4.57,4.58,37800.0,4.59,4.59,4.57,4.58,37800.0
2008-06-06 12:55:00,4.57,4.58,4.57,4.57,17500.0,4.57,4.58,4.57,4.57,17500.0
2008-06-06 13:00:00,4.58,4.58,4.57,4.57,41300.0,4.58,4.58,4.57,4.57,41300.0
2008-06-06 13:05:00,4.57,4.57,4.56,4.57,58100.0,4.57,4.57,4.56,4.57,58100.0
2008-06-06 13:10:00,4.56,4.58,4.55,4.58,49700.0,4.56,4.58,4.55,4.58,49700.0
2008-06-06 13:15:00,4.58,4.58,4.55,4.56,37800.0,4.58,4.58,4.55,4.56,37800.0
2008-06-06 13:20:00,4.56,4.58,4.56,4.58,55300.0,4.56,4.58,4.56,4.58,55300.0
2008-06-06 13:25:00,4.58,4.58,4.57,4.57,35700.0,4.58,4.58,4.57,4.57,35700.0
2008-06-06 13:30:00,4.57,4.57,4.55,4.55,40600.0,4.57,4.57,4.55,4.55,40600.0
2008-06-06 13:35:00,4.55,4.57,4.55,4.56,23800.0,4.55,4.57,4.55,4.56,23800.0
2008-06-06 13:40:00,4.56,4.57,4.56,4.57,22400.0,4.56,4.57,4.56,4.57,22400.0
2008-06-06 13:45:00,4.57,4.58,4.57,4.58,44100.0,4.57,4.58,4.57,4.58,44100.0
2008-06-06 13:50:00,4.58,4.58,4.56,4.58,78400.0,4.58,4.58,4.56,4.58,78400.0
2008-06-06 13:55:00,4.58,4.6,4.58,4.6,43400.0,4.58,4.6,4.58,4.6,43400.0
2008-06-06 14:00:00,4.59,4.6,4.59,4.6,53200.0,4.59,4.6,4.59,4.6,53200.0
2008-06-06 14:05:00,4.59,4.59,4.58,4.58,49000.0,4.59,4.59,4.58,4.58,49000.0
2008-06-06 14:10:00,4.58,4.59,4.57,4.57,55300.0,4.58,4.59,4.57,4.57,55300.0
2008-06-06 14:15:00,4.57,4.58,4.55,4.55,141400.0,4.57,4.58,4.55,4.55,141400.0
2008-06-06 14:20:00,4.55,4.55,4.54,4.54,151900.0,4.55,4.55,4.54,4.54,151900.0
2008-06-06 14:25:00,4.54,4.57,4.54,4.57,137900.0,4.54,4.57,4.54,4.57,137900.0
2008-06-06 14:30:00,4.57,4.58,4.57,4.57,88900.0,4.57,4.58,4.57,4.57,88900.0
2008-06-06 14:35:00,4.57,4.57,4.57,4.57,40600.0,4.57,4.57,4.57,4.57,40600.0
2008-06-06 14:40:00,4.57,4.59,4.57,4.58,46900.0,4.57,4.59,4.57,4.58,46900.0
2008-06-06 14:45:00,4.58,4.59,4.57,4.58,33600.0,4.58,4.59,4.57,4.58,33600.0
2008-06-06 14:50:00,4.58,4.58,4.57,4.57,47600.0,4.58,4.58,4.57,4.57,47600.0
2008-06-06 14:55:00,4.57,4.58,4.56,4.56,20300.0,4.57,4.58,4.56,4.56,20300.0
2008-06-06 15:00:00,4.55,4.58,4.55,4.58,45500.0,4.55,4.58,4.55,4.58,45500.0
2008-06-06 15:05:00,4.58,4.6,4.56,4.59,66500.0,4.58,4.6,4.56,4.59,66500.0
2008-06-06 15:10:00,4.59,4.61,4.59,4.6,79100.0,4.59,4.61,4.59,4.6,79100.0
2008-06-06 15:15:00,4.6,4.6,4.57,4.58,56000.0,4.6,4.6,4.57,4.58,56000.0
2008-06-06 15:20:00,4.58,4.59,4.57,4.57,43400.0,4.58,4.59,4.57,4.57,43400.0
2008-06-06 15:25:00,4.57,4.58,4.56,4.57,62300.0,4.57,4.58,4.56,4.57,62300.0
2008-06-06 15:30:00,4.57,4.59,4.56,4.58,60900.0,4.57,4.59,4.56,4.58,60900.0
2008-06-06 15:35:00,4.57,4.59,4.56,4.56,728700.0,4.57,4.59,4.56,4.56,728700.0
2008-06-06 15:40:00,4.56,4.57,4.54,4.55,140700.0,4.56,4.57,4.54,4.55,140700.0
2008-06-06 15:45:00,4.55,4.55,4.54,4.55,128100.0,4.55,4.55,4.54,4.55,128100.0
2008-06-06 15:50:00,4.55,4.56,4.54,4.56,119700.0,4.55,4.56,4.54,4.56,119700.0
2008-06-06 15:55:00,4.56,4.56,4.54,4.55,158900.0,4.56,4.56,4.54,4.55,158900.0
2008-06-09 09:30:00,4.55,4.57,4.55,4.56,123200.0,4.55,4.57,4.55,4.56,123200.0
2008-06-09 09:35:00,4.56,4.57,4.55,4.56,50400.0,4.56,4.57,4.55,4.56,50400.0
2008-06-09 09:40:00,4.56,4.56,4.51,4.51,44800.0,4.56,4.56,4.51,4.51,44800.0
2008-06-09 09:45:00,4.5,4.52,4.49,4.51,86100.0,4.5,4.52,4.49,4.51,86100.0
2008-06-09 09:50:00,4.52,4.55,4.51,4.54,23100.0,4.52,4.55,4.51,4.54,23100.0
2008-06-09 09:55:00,4.54,4.55,4.53,4.55,30800.0,4.54,4.55,4.53,4.55,30800.0
2008-06-09 10:00:00,4.56,4.57,4.55,4.56,72800.0,4.56,4.57,4.55,4.56,72800.0
2008-06-09 10:05:00,4.56,4.57,4.55,4.55,27300.0,4.56,4.57,4.55,4.55,27300.0
2008-06-09 10:10:00,4.55,4.57,4.55,4.57,56700.0,4.55,4.57,4.55,4.57,56700.0
2008-06-09 10:15:00,4.57,4.57,4.56,4.56,78400.0,4.57,4.57,4.56,4.56,78400.0
2008-06-09 10:20:00,4.57,4.57,4.54,4.54,42700.0,4.57,4.57,4.54,4.54,42700.0
2008-06-09 10:25:00,4.54,4.55,4.53,4.54,25900.0,4.54,4.55,4.53,4.54,25900.0
2008-06-09 10:30:00,4.54,4.54,4.51,4.53,59500.0,4.54,4.54,4.51,4.53,59500.0
2008-06-09 10:35:00,4.52,4.52,4.51,4.52,18900.0,4.52,4.52,4.51,4.52,18900.0
2008-06-09 10:40:00,4.53,4.53,4.49,4.49,73500.0,4.53,4.53,4.49,4.49,73500.0
2008-06-09 10:45:00,4.49,4.51,4.49,4.5,86100.0,4.49,4.51,4.49,4.5,86100.0
2008-06-09 10:50:00,4.5,4.51,4.5,4.5,74900.0,4.5,4.51,4.5,4.5,74900.0
2008-06-09 10:55:00,4.5,4.5,4.5,4.5,56700.0,4.5,4.5,4.5,4.5,56700.0
2008-06-09 11:00:00,4.5,4.5,4.48,4.49,86100.0,4.5,4.5,4.48,4.49,86100.0
2008-06-09 11:05:00,4.49,4.49,4.47,4.47,30800.0,4.49,4.49,4.47,4.47,30800.0
2008-06-09 11:10:00,4.47,4.49,4.47,4.48,25200.0,4.47,4.49,4.47,4.48,25200.0
2008-06-09 11:15:00,4.48,4.48,4.46,4.48,112700.0,4.48,4.48,4.46,4.48,112700.0
2008-06-09 11:20:00,4.48,4.48,4.48,4.48,58100.0,4.48,4.48,4.48,4.48,58100.0
2008-06-09 11:25:00,4.49,4.49,4.48,4.48,27300.0,4.49,4.49,4.48,4.48,27300.0
2008-06-09 11:30:00,4.48,4.49,4.48,4.49,59500.0,4.48,4.49,4.48,4.49,59500.0
2008-06-09 11:35:00,4.48,4.49,4.48,4.48,29400.0,4.48,4.49,4.48,4.48,29400.0
2008-06-09 11:40:00,4.48,4.48,4.47,4.47,58100.0,4.48,4.48,4.47,4.47,58100.0
2008-06-09 11:45:00,4.47,4.47,4.46,4.46,58100.0,4.47,4.47,4.46,4.46,58100.0
2008-06-09 11:50:00,4.46,4.47,4.46,4.46,37800.0,4.46,4.47,4.46,4.46,37800.0
2008-06-09 11:55:00,4.46,4.46,4.45,4.45,51100.0,4.46,4.46,4.45,4.45,51100.0
2008-06-09 12:00:00,4.45,4.45,4.44,4.44,56700.0,4.45,4.45,4.44,4.44,56700.0
2008-06-09 12:05:00,4.44,4.44,4.43,4.43,42000.0,4.44,4.44,4.43,4.43,42000.0
2008-06-09 12:10:00,4.44,4.44,4.43,4.43,32200.0,4.44,4.44,4.43,4.43,32200.0
2008-06-09 12:15:00,4.43,4.44,4.43,4.44,98700.0,4.43,4.44,4.43,4.44,98700.0
2008-06-09 12:20:00,4.44,4.45,4.44,4.44,40600.0,4.44,4.45,4.44,4.44,40600.0
2008-06-09 12:25:00,4.44,4.45,4.44,4.45,39900.0,4.44,4.45,4.44,4.45,39900.0
2008-06-09 12:30:00,4.45,4.45,4.44,4.45,35700.0,4.45,4.45,4.44,4.45,35700.0
2008-06-09 12:35:00,4.44,4.46,4.44,4.46,83300.0,4.44,4.46,4.44,4.46,83300.0
2008-06-09 12:40:00,4.46,4.48,4.46,4.47,31500.0,4.46,4.48,4.46,4.47,31500.0
2008-06-09 12:45:00,4.47,4.47,4.47,4.47,15400.0,4.47,4.47,4.47,4.47,15400.0
2008-06-09 12:50:00,4.47,4.48,4.47,4.48,164500.0,4.47,4.48,4.47,4.48,164500.0
2008-06-09 12:55:00,4.48,4.48,4.48,4.48,32200.0,4.48,4.48,4.48,4.48,32200.0
2008-06-09 13:00:00,4.48,4.48,4.47,4.47,109900.0,4.48,4.48,4.47,4.47,109900.0
2008-06-09 13:05:00,4.47,4.47,4.45,4.46,63700.0,4.47,4.47,4.45,4.46,63700.0
2008-06-09 13:10:00,4.46,4.46,4.45,4.45,19600.0,4.46,4.46,4.45,4.45,19600.0
2008-06-09 13:15:00,4.45,4.45,4.45,4.45,113400.0,4.45,4.45,4.45,4.45,113400.0
2008-06-09 13:20:00,4.45,4.45,4.44,4.44,37100.0,4.45,4.45,4.44,4.44,37100.0
2008-06-09 13:25:00,4.44,4.46,4.44,4.46,56000.0,4.44,4.46,4.44,4.46,56000.0
2008-06-09 13:30:00,4.46,4.46,4.44,4.44,49700.0,4.46,4.46,4.44,4.44,49700.0
2008-06-09 13:35:00,4.44,4.45,4.44,4.45,75600.0,4.44,4.45,4.44,4.45,75600.0
2008-06-09 13:40:00,4.45,4.47,4.45,4.46,100100.0,4.45,4.47,4.45,4.46,100100.0
2008-06-09 13:45:00,4.46,4.46,4.44,4.44,46200.0,4.46,4.46,4.44,4.44,46200.0
2008-06-09 13:50:00,4.44,4.44,4.43,4.43,137900.0,4.44,4.44,4.43,4.43,137900.0
2008-06-09 13:55:00,4.44,4.44,4.43,4.44,67200.0,4.44,4.44,4.43,4.44,67200.0
2008-06-09 14:00:00,4.44,4.44,4.39,4.39,284200.0,4.44,4.44,4.39,4.39,284200.0
2008-06-09 14:05:00,4.39,4.39,4.37,4.37,232400.0,4.39,4.39,4.37,4.37,232400.0
2008-06-09 14:10:00,4.37,4.39,4.37,4.39,56000.0,4.37,4.39,4.37,4.39,56000.0
2008-06-09 14:15:00,4.39,4.39,4.35,4.35,289800.0,4.39,4.39,4.35,4.35,289800.0
2008-06-09 14:20:00,4.35,4.35,4.34,4.35,79100.0,4.35,4.35,4.34,4.35,79100.0
2008-06-09 14:25:00,4.35,4.39,4.35,4.39,37100.0,4.35,4.39,4.35,4.39,37100.0
2008-06-09 14:30:00,4.39,4.39,4.38,4.39,24500.0,4.39,4.39,4.38,4.39,24500.0
2008-06-09 14:35:00,4.39,4.42,4.39,4.42,112700.0,4.39,4.42,4.39,4.42,112700.0
2008-06-09 14:40:00,4.42,4.42,4.41,4.41,85400.0,4.42,4.42,4.41,4.41,85400.0
2008-06-09 14:45:00,4.41,4.43,4.41,4.42,43400.0,4.41,4.43,4.41,4.42,43400.0
2008-06-09 14:50:00,4.42,4.42,4.4,4.4,51100.0,4.42,4.42,4.4,4.4,51100.0
2008-06-09 14:55:00,4.4,4.42,4.4,4.41,71400.0,4.4,4.42,4.4,4.41,71400.0
2008-06-09 15:00:00,4.41,4.41,4.4,4.4,48300.0,4.41,4.41,4.4,4.4,48300.0
2008-06-09 15:05:00,4.41,4.46,4.4,4.42,516600.0,4.41,4.46,4.4,4.42,516600.0
2008-06-09 15:10:00,4.41,4.43,4.41,4.42,93100.0,4.41,4.43,4.41,4.42,93100.0
2008-06-09 15:15:00,4.42,4.42,4.4,4.41,198800.0,4.42,4.42,4.4,4.41,198800.0
2008-06-09 15:20:00,4.41,4.42,4.39,4.39,126000.0,4.41,4.42,4.39,4.39,126000.0
2008-06-09 15:25:00,4.39,4.43,4.39,4.4,120400.0,4.39,4.43,4.39,4.4,120400.0
2008-06-09 15:30:00,4.4,4.4,4.39,4.39,84700.0,4.4,4.4,4.39,4.39,84700.0
2008-06-09 15:35:00,4.39,4.41,4.39,4.4,181300.0,4.39,4.41,4.39,4.4,181300.0
2008-06-09 15:40:00,4.4,4.43,4.39,4.43,161700.0,4.4,4.43,4.39,4.43,161700.0
2008-06-09 15:45:00,4.43,4.44,4.42,4.43,133000.0,4.43,4.44,4.42,4.43,133000.0
2008-06-09 15:50:00,4.43,4.45,4.43,4.44,200900.0,4.43,4.45,4.43,4.44,200900.0
2008-06-09 15:55:00,4.45,4.45,4.43,4.45,212100.0,4.45,4.45,4.43,4.45,212100.0
2008-06-10 09:30:00,4.39,4.42,4.39,4.42,70700.0,4.39,4.42,4.39,4.42,70700.0
2008-06-10 09:35:00,4.42,4.44,4.41,4.44,40600.0,4.42,4.44,4.41,4.44,40600.0
2008-06-10 09:40:00,4.44,4.48,4.44,4.47,38500.0,4.44,4.48,4.44,4.47,38500.0
2008-06-10 09:45:00,4.47,4.47,4.43,4.44,64400.0,4.47,4.47,4.43,4.44,64400.0
2008-06-10 09:50:00,4.44,4.45,4.43,4.45,24500.0,4.44,4.45,4.43,4.45,24500.0
2008-06-10 09:55:00,4.45,4.45,4.43,4.43,40600.0,4.45,4.45,4.43,4.43,40600.0
2008-06-10 10:00:00,4.43,4.44,4.42,4.42,56700.0,4.43,4.44,4.42,4.42,56700.0
2008-06-10 10:05:00,4.41,4.41,4.4,4.4,40600.0,4.41,4.41,4.4,4.4,40600.0
2008-06-10 10:10:00,4.4,4.46,4.4,4.46,65100.0,4.4,4.46,4.4,4.46,65100.0
2008-06-10 10:15:00,4.45,4.47,4.44,4.45,62300.0,4.45,4.47,4.44,4.45,62300.0
2008-06-10 10:20:00,4.45,4.45,4.43,4.44,25200.0,4.45,4.45,4.43,4.44,25200.0
2008-06-10 10:25:00,4.44,4.44,4.41,4.42,35000.0,4.44,4.44,4.41,4.42,35000.0
2008-06-10 10:30:00,4.42,4.42,4.41,4.41,28700.0,4.42,4.42,4.41,4.41,28700.0
2008-06-10 10:35:00,4.41,4.41,4.41,4.41,60200.0,4.41,4.41,4.41,4.41,60200.0
2008-06-10 10:40:00,4.41,4.42,4.41,4.41,72800.0,4.41,4.42,4.41,4.41,72800.0
2008-06-10 10:45:00,4.41,4.42,4.41,4.41,66500.0,4.41,4.42,4.41,4.41,66500.0
2008-06-10 10:50:00,4.41,4.41,4.41,4.41,33600.0,4.41,4.41,4.41,4.41,33600.0
2008-06-10 10:55:00,4.41,4.41,4.39,4.39,54600.0,4.41,4.41,4.39,4.39,54600.0
2008-06-10 11:00:00,4.39,4.4,4.38,4.38,44800.0,4.39,4.4,4.38,4.38,44800.0
2008-06-10 11:05:00,4.38,4.38,4.37,4.38,49000.0,4.38,4.38,4.37,4.38,49000.0
2008-06-10 11:10:00,4.38,4.38,4.38,4.38,46900.0,4.38,4.38,4.38,4.38,46900.0
2008-06-10 11:15:00,4.38,4.38,4.37,4.38,33600.0,4.38,4.38,4.37,4.38,33600.0
2008-06-10 11:20:00,4.38,4.39,4.38,4.39,31500.0,4.38,4.39,4.38,4.39,31500.0
2008-06-10 11:25:00,4.39,4.4,4.39,4.39,28000.0,4.39,4.4,4.39,4.39,28000.0
2008-06-10 11:30:00,4.39,4.39,4.39,4.39,74900.0,4.39,4.39,4.39,4.39,74900.0
2008-06-10 11:35:00,4.39,4.39,4.38,4.38,51800.0,4.39,4.39,4.38,4.38,51800.0
2008-06-10 11:40:00,4.38,4.39,4.38,4.38,32900.0,4.38,4.39,4.38,4.38,32900.0
2008-06-10 11:45:00,4.38,4.39,4.38,4.39,32200.0,4.38,4.39,4.38,4.39,32200.0
2008-06-10 11:50:00,4.39,4.4,4.37,4.38,60900.0,4.39,4.4,4.37,4.38,60900.0
2008-06-10 11:55:00,4.38,4.38,4.37,4.37,20300.0,4.38,4.38,4.37,4.37,20300.0
2008-06-10 12:00:00,4.37,4.37,4.36,4.37,44100.0,4.37,4.37,4.36,4.37,44100.0
2008-06-10 12:05:00,4.37,4.37,4.36,4.36,27300.0,4.37,4.37,4.36,4.36,27300.0
2008-06-10 12:10:00,4.36,4.37,4.36,4.36,76300.0,4.36,4.37,4.36,4.36,76300.0
2008-06-10 12:15:00,4.36,4.38,4.36,4.38,67200.0,4.36,4.38,4.36,4.38,67200.0
2008-06-10 12:20:00,4.38,4.41,4.37,4.39,138600.0,4.38,4.41,4.37,4.39,138600.0
2008-06-10 12:25:00,4.39,4.39,4.37,4.38,30800.0,4.39,4.39,4.37,4.38,30800.0
2008-06-10 12:30:00,4.38,4.4,4.38,4.4,49700.0,4.38,4.4,4.38,4.4,49700.0
2008-06-10 12:35:00,4.39,4.41,4.39,4.4,30800.0,4.39,4.41,4.39,4.4,30800.0
2008-06-10 12:40:00,4.4,4.4,4.38,4.38,19600.0,4.4,4.4,4.38,4.38,19600.0
2008-06-10 12:45:00,4.39,4.39,4.38,4.38,4900.0,4.39,4.39,4.38,4.38,4900.0
2008-06-10 12:50:00,4.38,4.39,4.38,4.38,44800.0,4.38,4.39,4.38,4.38,44800.0
2008-06-10 12:55:00,4.39,4.4,4.39,4.39,16800.0,4.39,4.4,4.39,4.39,16800.0
2008-06-10 13:00:00,4.39,4.39,4.38,4.39,35000.0,4.39,4.39,4.38,4.39,35000.0
2008-06-10 13:05:00,4.4,4.4,4.39,4.39,14000.0,4.4,4.4,4.39,4.39,14000.0
2008-06-10 13:10:00,4.39,4.41,4.39,4.41,42700.0,4.39,4.41,4.39,4.41,42700.0
2008-06-10 13:15:00,4.41,4.41,4.41,4.41,13300.0,4.41,4.41,4.41,4.41,13300.0
2008-06-10 13:20:00,4.41,4.41,4.41,4.41,35700.0,4.41,4.41,4.41,4.41,35700.0
2008-06-10 13:25:00,4.41,4.42,4.4,4.41,51100.0,4.41,4.42,4.4,4.41,51100.0
2008-06-10 13:30:00,4.41,4.42,4.4,4.4,73500.0,4.41,4.42,4.4,4.4,73500.0
2008-06-10 13:35:00,4.4,4.4,4.38,4.39,54600.0,4.4,4.4,4.38,4.39,54600.0
2008-06-10 13:40:00,4.39,4.39,4.38,4.39,24500.0,4.39,4.39,4.38,4.39,24500.0
2008-06-10 13:45:00,4.39,4.39,4.38,4.38,84000.0,4.39,4.39,4.38,4.38,84000.0
2008-06-10 13:50:00,4.38,4.39,4.37,4.38,46200.0,4.38,4.39,4.37,4.38,46200.0
2008-06-10 13:55:00,4.38,4.38,4.37,4.37,41300.0,4.38,4.38,4.37,4.37,41300.0
2008-06-10 14:00:00,4.37,4.38,4.36,4.36,114100.0,4.37,4.38,4.36,4.36,114100.0
2008-06-10 14:05:00,4.36,4.36,4.35,4.35,137200.0,4.36,4.36,4.35,4.35,137200.0
2008-06-10 14:10:00,4.35,4.36,4.35,4.36,65800.0,4.35,4.36,4.35,4.36,65800.0
2008-06-10 14:15:00,4.37,4.37,4.36,4.36,18200.0,4.37,4.37,4.36,4.36,18200.0
2008-06-10 14:20:00,4.36,4.38,4.36,4.36,50400.0,4.36,4.38,4.36,4.36,50400.0
2008-06-10 14:25:00,4.36,4.38,4.36,4.38,25900.0,4.36,4.38,4.36,4.38,25900.0
2008-06-10 14:30:00,4.38,4.38,4.36,4.36,19600.0,4.38,4.38,4.36,4.36,19600.0
2008-06-10 14:35:00,4.36,4.38,4.36,4.37,58100.0,4.36,4.38,4.36,4.37,58100.0
2008-06-10 14:40:00,4.37,4.39,4.37,4.39,45500.0,4.37,4.39,4.37,4.39,45500.0
2008-06-10 14:45:00,4.38,4.43,4.38,4.39,79100.0,4.38,4.43,4.38,4.39,79100.0
2008-06-10 14:50:00,4.39,4.39,4.38,4.39,49000.0,4.39,4.39,4.38,4.39,49000.0
2008-06-10 14:55:00,4.39,4.4,4.39,4.39,55300.0,4.39,4.4,4.39,4.39,55300.0
2008-06-10 15:00:00,4.39,4.41,4.39,4.4,123200.0,4.39,4.41,4.39,4.4,123200.0
2008-06-10 15:05:00,4.4,4.4,4.39,4.39,19600.0,4.4,4.4,4.39,4.39,19600.0
2008-06-10 15:10:00,4.39,4.39,4.39,4.39,44100.0,4.39,4.39,4.39,4.39,44100.0
2008-06-10 15:15:00,4.39,4.39,4.39,4.39,29400.0,4.39,4.39,4.39,4.39,29400.0
2008-06-10 15:20:00,4.39,4.4,4.39,4.4,24500.0,4.39,4.4,4.39,4.4,24500.0
2008-06-10 15:25:00,4.4,4.4,4.39,4.39,59500.0,4.4,4.4,4.39,4.39,59500.0
2008-06-10 15:30:00,4.4,4.42,4.39,4.4,199500.0,4.4,4.42,4.39,4.4,199500.0
2008-06-10 15:35:00,4.4,4.4,4.39,4.39,68600.0,4.4,4.4,4.39,4.39,68600.0
2008-06-10 15:40:00,4.39,4.39,4.37,4.38,114100.0,4.39,4.39,4.37,4.38,114100.0
2008-06-10 15:45:00,4.38,4.39,4.38,4.38,84000.0,4.38,4.39,4.38,4.38,84000.0
2008-06-10 15:50:00,4.38,4.38,4.38,4.38,117600.0,4.38,4.38,4.38,4.38,117600.0
2008-06-10 15:55:00,4.38,4.38,4.37,4.38,217000.0,4.38,4.38,4.37,4.38,217000.0
2008-06-11 09:30:00,4.36,4.45,4.36,4.42,109200.0,4.36,4.45,4.36,4.42,109200.0
2008-06-11 09:35:00,4.42,4.43,4.4,4.42,23100.0,4.42,4.43,4.4,4.42,23100.0
2008-06-11 09:40:00,4.43,4.44,4.37,4.37,74200.0,4.43,4.44,4.37,4.37,74200.0
2008-06-11 09:45:00,4.38,4.39,4.38,4.39,34300.0,4.38,4.39,4.38,4.39,34300.0
2008-06-11 09:50:00,4.38,4.39,4.37,4.37,32200.0,4.38,4.39,4.37,4.37,32200.0
2008-06-11 09:55:00,4.37,4.37,4.34,4.34,49000.0,4.37,4.37,4.34,4.34,49000.0
2008-06-11 10:00:00,4.34,4.34,4.33,4.34,55300.0,4.34,4.34,4.33,4.34,55300.0
2008-06-11 10:05:00,4.34,4.34,4.31,4.33,84000.0,4.34,4.34,4.31,4.33,84000.0
2008-06-11 10:10:00,4.33,4.33,4.32,4.33,77000.0,4.33,4.33,4.32,4.33,77000.0
2008-06-11 10:15:00,4.33,4.34,4.33,4.33,35000.0,4.33,4.34,4.33,4.33,35000.0
2008-06-11 10:20:00,4.33,4.34,4.32,4.33,49700.0,4.33,4.34,4.32,4.33,49700.0
2008-06-11 10:25:00,4.33,4.34,4.32,4.32,44800.0,4.33,4.34,4.32,4.32,44800.0
2008-06-11 10:30:00,4.32,4.34,4.32,4.34,39900.0,4.32,4.34,4.32,4.34,39900.0
2008-06-11 10:35:00,4.34,4.34,4.32,4.33,35700.0,4.34,4.34,4.32,4.33,35700.0
2008-06-11 10:40:00,4.34,4.34,4.33,4.33,14000.0,4.34,4.34,4.33,4.33,14000.0
2008-06-11 10:45:00,4.33,4.35,4.33,4.35,45500.0,4.33,4.35,4.33,4.35,45500.0
2008-06-11 10:50:00,4.35,4.36,4.34,4.35,83300.0,4.35,4.36,4.34,4.35,83300.0
2008-06-11 10:55:00,4.35,4.39,4.35,4.39,85400.0,4.35,4.39,4.35,4.39,85400.0
2008-06-11 11:00:00,4.39,4.39,4.36,4.36,95200.0,4.39,4.39,4.36,4.36,95200.0
2008-06-11 11:05:00,4.36,4.37,4.35,4.35,66500.0,4.36,4.37,4.35,4.35,66500.0
2008-06-11 11:10:00,4.36,4.37,4.35,4.35,68600.0,4.36,4.37,4.35,4.35,68600.0
2008-06-11 11:15:00,4.35,4.38,4.35,4.37,60900.0,4.35,4.38,4.35,4.37,60900.0
2008-06-11 11:20:00,4.37,4.37,4.36,4.36,49700.0,4.37,4.37,4.36,4.36,49700.0
2008-06-11 11:25:00,4.37,4.37,4.34,4.34,70000.0,4.37,4.37,4.34,4.34,70000.0
2008-06-11 11:30:00,4.34,4.36,4.33,4.35,63000.0,4.34,4.36,4.33,4.35,63000.0
2008-06-11 11:35:00,4.35,4.36,4.35,4.36,30100.0,4.35,4.36,4.35,4.36,30100.0
2008-06-11 11:40:00,4.36,4.37,4.36,4.37,21000.0,4.36,4.37,4.36,4.37,21000.0
2008-06-11 11:45:00,4.37,4.37,4.37,4.37,18200.0,4.37,4.37,4.37,4.37,18200.0
2008-06-11 11:50:00,4.37,4.38,4.37,4.37,86800.0,4.37,4.38,4.37,4.37,86800.0
2008-06-11 11:55:00,4.37,4.38,4.37,4.37,11900.0,4.37,4.38,4.37,4.37,11900.0
2008-06-11 12:00:00,4.37,4.38,4.37,4.38,43400.0,4.37,4.38,4.37,4.38,43400.0
2008-06-11 12:05:00,4.38,4.39,4.38,4.39,42700.0,4.38,4.39,4.38,4.39,42700.0
2008-06-11 12:10:00,4.38,4.38,4.38,4.38,18200.0,4.38,4.38,4.38,4.38,18200.0
2008-06-11 12:15:00,4.38,4.39,4.38,4.38,33600.0,4.38,4.39,4.38,4.38,33600.0
2008-06-11 12:20:00,4.38,4.38,4.37,4.38,25200.0,4.38,4.38,4.37,4.38,25200.0
2008-06-11 12:25:00,4.37,4.38,4.36,4.36,30800.0,4.37,4.38,4.36,4.36,30800.0
2008-06-11 12:30:00,4.36,4.38,4.36,4.38,39200.0,4.36,4.38,4.36,4.38,39200.0
2008-06-11 12:35:00,4.38,4.38,4.37,4.37,62300.0,4.38,4.38,4.37,4.37,62300.0
2008-06-11 12:40:00,4.37,4.38,4.37,4.37,46900.0,4.37,4.38,4.37,4.37,46900.0
2008-06-11 12:45:00,4.37,4.37,4.37,4.37,33600.0,4.37,4.37,4.37,4.37,33600.0
2008-06-11 12:50:00,4.37,4.37,4.37,4.37,47600.0,4.37,4.37,4.37,4.37,47600.0
2008-06-11 12:55:00,4.37,4.37,4.37,4.37,33600.0,4.37,4.37,4.37,4.37,33600.0
2008-06-11 13:00:00,4.37,4.38,4.37,4.38,43400.0,4.37,4.38,4.37,4.38,43400.0
2008-06-11 13:05:00,4.38,4.38,4.37,4.37,62300.0,4.38,4.38,4.37,4.37,62300.0
2008-06-11 13:10:00,4.37,4.38,4.37,4.38,30800.0,4.37,4.38,4.37,4.38,30800.0
2008-06-11 13:15:00,4.38,4.38,4.38,4.38,16100.0,4.38,4.38,4.38,4.38,16100.0
2008-06-11 13:20:00,4.38,4.38,4.37,4.38,46200.0,4.38,4.38,4.37,4.38,46200.0
2008-06-11 13:25:00,4.38,4.38,4.38,4.38,13300.0,4.38,4.38,4.38,4.38,13300.0
2008-06-11 13:30:00,4.38,4.38,4.37,4.37,40600.0,4.38,4.38,4.37,4.37,40600.0
2008-06-11 13:35:00,4.37,4.38,4.37,4.37,147000.0,4.37,4.38,4.37,4.37,147000.0
2008-06-11 13:40:00,4.37,4.38,4.37,4.37,46900.0,4.37,4.38,4.37,4.37,46900.0
2008-06-11 13:45:00,4.37,4.37,4.36,4.36,51800.0,4.37,4.37,4.36,4.36,51800.0
2008-06-11 13:50:00,4.36,4.37,4.36,4.37,50400.0,4.36,4.37,4.36,4.37,50400.0
2008-06-11 13:55:00,4.37,4.38,4.36,4.37,42700.0,4.37,4.38,4.36,4.37,42700.0
2008-06-11 14:00:00,4.37,4.38,4.36,4.37,58100.0,4.37,4.38,4.36,4.37,58100.0
2008-06-11 14:05:00,4.37,4.37,4.35,4.36,56700.0,4.37,4.37,4.35,4.36,56700.0
2008-06-11 14:10:00,4.36,4.36,4.35,4.36,40600.0,4.36,4.36,4.35,4.36,40600.0
2008-06-11 14:15:00,4.36,4.37,4.36,4.36,21000.0,4.36,4.37,4.36,4.36,21000.0
2008-06-11 14:20:00,4.36,4.37,4.36,4.37,49000.0,4.36,4.37,4.36,4.37,49000.0
2008-06-11 14:25:00,4.37,4.38,4.36,4.36,30800.0,4.37,4.38,4.36,4.36,30800.0
2008-06-11 14:30:00,4.36,4.37,4.35,4.35,42000.0,4.36,4.37,4.35,4.35,42000.0
2008-06-11 14:35:00,4.35,4.35,4.34,4.34,60900.0,4.35,4.35,4.34,4.34,60900.0
2008-06-11 14:40:00,4.34,4.35,4.34,4.34,32200.0,4.34,4.35,4.34,4.34,32200.0
2008-06-11 14:45:00,4.34,4.35,4.34,4.35,50400.0,4.34,4.35,4.34,4.35,50400.0
2008-06-11 14:50:00,4.35,4.35,4.34,4.34,25200.0,4.35,4.35,4.34,4.34,25200.0
2008-06-11 14:55:00,4.35,4.35,4.33,4.33,84000.0,4.35,4.35,4.33,4.33,84000.0
2008-06-11 15:00:00,4.33,4.34,4.33,4.34,84000.0,4.33,4.34,4.33,4.34,84000.0
2008-06-11 15:05:00,4.34,4.34,4.34,4.34,53900.0,4.34,4.34,4.34,4.34,53900.0
2008-06-11 15:10:00,4.34,4.35,4.34,4.34,117600.0,4.34,4.35,4.34,4.34,117600.0
2008-06-11 15:15:00,4.34,4.34,4.32,4.32,94500.0,4.34,4.34,4.32,4.32,94500.0
2008-06-11 15:20:00,4.32,4.32,4.32,4.32,93800.0,4.32,4.32,4.32,4.32,93800.0
2008-06-11 15:25:00,4.32,4.32,4.31,4.32,58100.0,4.32,4.32,4.31,4.32,58100.0
2008-06-11 15:30:00,4.33,4.33,4.32,4.33,96600.0,4.33,4.33,4.32,4.33,96600.0
2008-06-11 15:35:00,4.33,4.33,4.32,4.32,93800.0,4.33,4.33,4.32,4.32,93800.0
2008-06-11 15:40:00,4.32,4.33,4.31,4.32,172900.0,4.32,4.33,4.31,4.32,172900.0
2008-06-11 15:45:00,4.32,4.32,4.31,4.32,179900.0,4.32,4.32,4.31,4.32,179900.0
2008-06-11 15:50:00,4.32,4.32,4.31,4.31,134400.0,4.32,4.32,4.31,4.31,134400.0
2008-06-11 15:55:00,4.31,4.33,4.31,4.32,380100.0,4.31,4.33,4.31,4.32,380100.0
2008-06-12 09:30:00,4.32,4.39,4.32,4.36,207900.0,4.32,4.39,4.32,4.36,207900.0
2008-06-12 09:35:00,4.35,4.39,4.33,4.38,35000.0,4.35,4.39,4.33,4.38,35000.0
2008-06-12 09:40:00,4.38,4.39,4.38,4.39,79100.0,4.38,4.39,4.38,4.39,79100.0
2008-06-12 09:45:00,4.39,4.44,4.39,4.43,143500.0,4.39,4.44,4.39,4.43,143500.0
2008-06-12 09:50:00,4.43,4.44,4.42,4.43,70000.0,4.43,4.44,4.42,4.43,70000.0
2008-06-12 09:55:00,4.43,4.43,4.41,4.41,34300.0,4.43,4.43,4.41,4.41,34300.0
2008-06-12 10:00:00,4.41,4.41,4.39,4.4,67200.0,4.41,4.41,4.39,4.4,67200.0
2008-06-12 10:05:00,4.4,4.41,4.4,4.41,53900.0,4.4,4.41,4.4,4.41,53900.0
2008-06-12 10:10:00,4.41,4.41,4.4,4.4,29400.0,4.41,4.41,4.4,4.4,29400.0
2008-06-12 10:15:00,4.41,4.41,4.39,4.41,34300.0,4.41,4.41,4.39,4.41,34300.0
2008-06-12 10:20:00,4.41,4.42,4.41,4.42,47600.0,4.41,4.42,4.41,4.42,47600.0
2008-06-12 10:25:00,4.42,4.43,4.41,4.42,25900.0,4.42,4.43,4.41,4.42,25900.0
2008-06-12 10:30:00,4.42,4.43,4.42,4.43,18900.0,4.42,4.43,4.42,4.43,18900.0
2008-06-12 10:35:00,4.43,4.43,4.42,4.43,30800.0,4.43,4.43,4.42,4.43,30800.0
2008-06-12 10:40:00,4.42,4.43,4.42,4.42,21000.0,4.42,4.43,4.42,4.42,21000.0
2008-06-12 10:45:00,4.43,4.43,4.42,4.43,21700.0,4.43,4.43,4.42,4.43,21700.0
2008-06-12 10:50:00,4.43,4.43,4.42,4.43,5600.0,4.43,4.43,4.42,4.43,5600.0
2008-06-12 10:55:00,4.43,4.43,4.42,4.42,51800.0,4.43,4.43,4.42,4.42,51800.0
2008-06-12 11:00:00,4.43,4.44,4.42,4.44,37100.0,4.43,4.44,4.42,4.44,37100.0
2008-06-12 11:05:00,4.45,4.45,4.43,4.43,39900.0,4.45,4.45,4.43,4.43,39900.0
2008-06-12 11:10:00,4.43,4.45,4.43,4.44,24500.0,4.43,4.45,4.43,4.44,24500.0
2008-06-12 11:15:00,4.45,4.46,4.44,4.45,53200.0,4.45,4.46,4.44,4.45,53200.0
2008-06-12 11:20:00,4.45,4.48,4.45,4.47,76300.0,4.45,4.48,4.45,4.47,76300.0
2008-06-12 11:25:00,4.47,4.48,4.46,4.48,33600.0,4.47,4.48,4.46,4.48,33600.0
2008-06-12 11:30:00,4.48,4.48,4.46,4.47,40600.0,4.48,4.48,4.46,4.47,40600.0
2008-06-12 11:35:00,4.47,4.48,4.46,4.46,70000.0,4.47,4.48,4.46,4.46,70000.0
2008-06-12 11:40:00,4.46,4.46,4.44,4.44,46900.0,4.46,4.46,4.44,4.44,46900.0
2008-06-12 11:45:00,4.44,4.45,4.43,4.44,54600.0,4.44,4.45,4.43,4.44,54600.0
2008-06-12 11:50:00,4.44,4.44,4.43,4.43,11900.0,4.44,4.44,4.43,4.43,11900.0
2008-06-12 11:55:00,4.43,4.44,4.43,4.43,18900.0,4.43,4.44,4.43,4.43,18900.0
2008-06-12 12:00:00,4.43,4.43,4.43,4.43,7700.0,4.43,4.43,4.43,4.43,7700.0
2008-06-12 12:05:00,4.43,4.43,4.42,4.43,16100.0,4.43,4.43,4.42,4.43,16100.0
2008-06-12 12:10:00,4.43,4.44,4.43,4.43,9100.0,4.43,4.44,4.43,4.43,9100.0
2008-06-12 12:15:00,4.43,4.43,4.43,4.43,23100.0,4.43,4.43,4.43,4.43,23100.0
2008-06-12 12:20:00,4.43,4.43,4.42,4.42,21700.0,4.43,4.43,4.42,4.42,21700.0
2008-06-12 12:25:00,4.43,4.43,4.42,4.42,14000.0,4.43,4.43,4.42,4.42,14000.0
2008-06-12 12:30:00,4.42,4.43,4.42,4.42,20300.0,4.42,4.43,4.42,4.42,20300.0
2008-06-12 12:35:00,4.43,4.43,4.43,4.43,20300.0,4.43,4.43,4.43,4.43,20300.0
2008-06-12 12:40:00,4.43,4.44,4.43,4.43,22400.0,4.43,4.44,4.43,4.43,22400.0
2008-06-12 12:45:00,4.43,4.43,4.43,4.43,38500.0,4.43,4.43,4.43,4.43,38500.0
2008-06-12 12:50:00,4.43,4.43,4.43,4.43,36400.0,4.43,4.43,4.43,4.43,36400.0
2008-06-12 12:55:00,4.43,4.43,4.43,4.43,23800.0,4.43,4.43,4.43,4.43,23800.0
2008-06-12 13:00:00,4.43,4.43,4.43,4.43,38500.0,4.43,4.43,4.43,4.43,38500.0
2008-06-12 13:05:00,4.43,4.43,4.42,4.42,23100.0,4.43,4.43,4.42,4.42,23100.0
2008-06-12 13:10:00,4.42,4.42,4.41,4.41,35700.0,4.42,4.42,4.41,4.41,35700.0
2008-06-12 13:15:00,4.41,4.41,4.4,4.41,16100.0,4.41,4.41,4.4,4.41,16100.0
2008-06-12 13:20:00,4.41,4.42,4.41,4.41,23800.0,4.41,4.42,4.41,4.41,23800.0
2008-06-12 13:25:00,4.42,4.43,4.42,4.43,21000.0,4.42,4.43,4.42,4.43,21000.0
2008-06-12 13:30:00,4.42,4.42,4.41,4.41,35700.0,4.42,4.42,4.41,4.41,35700.0
2008-06-12 13:35:00,4.41,4.43,4.41,4.43,26600.0,4.41,4.43,4.41,4.43,26600.0
2008-06-12 13:40:00,4.43,4.43,4.42,4.42,19600.0,4.43,4.43,4.42,4.42,19600.0
2008-06-12 13:45:00,4.42,4.42,4.4,4.4,22400.0,4.42,4.42,4.4,4.4,22400.0
2008-06-12 13:50:00,4.4,4.41,4.4,4.41,46900.0,4.4,4.41,4.4,4.41,46900.0
2008-06-12 13:55:00,4.41,4.41,4.4,4.41,21700.0,4.41,4.41,4.4,4.41,21700.0
2008-06-12 14:00:00,4.4,4.4,4.4,4.4,20300.0,4.4,4.4,4.4,4.4,20300.0
2008-06-12 14:05:00,4.4,4.41,4.4,4.41,147000.0,4.4,4.41,4.4,4.41,147000.0
2008-06-12 14:10:00,4.41,4.41,4.4,4.41,7700.0,4.41,4.41,4.4,4.41,7700.0
2008-06-12 14:15:00,4.41,4.42,4.41,4.41,31500.0,4.41,4.42,4.41,4.41,31500.0
2008-06-12 14:20:00,4.4,4.41,4.4,4.41,14700.0,4.4,4.41,4.4,4.41,14700.0
2008-06-12 14:25:00,4.41,4.41,4.4,4.4,29400.0,4.41,4.41,4.4,4.4,29400.0
2008-06-12 14:30:00,4.4,4.41,4.4,4.41,14700.0,4.4,4.41,4.4,4.41,14700.0
2008-06-12 14:35:00,4.41,4.41,4.4,4.4,33600.0,4.41,4.41,4.4,4.4,33600.0
2008-06-12 14:40:00,4.4,4.41,4.4,4.41,118300.0,4.4,4.41,4.4,4.41,118300.0
2008-06-12 14:45:00,4.41,4.41,4.39,4.39,86100.0,4.41,4.41,4.39,4.39,86100.0
2008-06-12 14:50:00,4.39,4.39,4.38,4.39,123900.0,4.39,4.39,4.38,4.39,123900.0
2008-06-12 14:55:00,4.38,4.4,4.38,4.4,32900.0,4.38,4.4,4.38,4.4,32900.0
2008-06-12 15:00:00,4.4,4.4,4.39,4.4,54600.0,4.4,4.4,4.39,4.4,54600.0
2008-06-12 15:05:00,4.4,4.42,4.4,4.4,93100.0,4.4,4.42,4.4,4.4,93100.0
2008-06-12 15:10:00,4.41,4.41,4.39,4.4,65800.0,4.41,4.41,4.39,4.4,65800.0
2008-06-12 15:15:00,4.39,4.41,4.39,4.39,75600.0,4.39,4.41,4.39,4.39,75600.0
2008-06-12 15:20:00,4.39,4.39,4.38,4.38,58100.0,4.39,4.39,4.38,4.38,58100.0
2008-06-12 15:25:00,4.38,4.39,4.37,4.39,105700.0,4.38,4.39,4.37,4.39,105700.0
2008-06-12 15:30:00,4.39,4.41,4.39,4.41,85400.0,4.39,4.41,4.39,4.41,85400.0
2008-06-12 15:35:00,4.41,4.41,4.39,4.39,86800.0,4.41,4.41,4.39,4.39,86800.0
2008-06-12 15:40:00,4.39,4.41,4.39,4.4,90300.0,4.39,4.41,4.39,4.4,90300.0
2008-06-12 15:45:00,4.4,4.42,4.4,4.41,186900.0,4.4,4.42,4.4,4.41,186900.0
2008-06-12 15:50:00,4.41,4.43,4.41,4.42,244300.0,4.41,4.43,4.41,4.42,244300.0
2008-06-12 15:55:00,4.42,4.45,4.42,4.43,275800.0,4.42,4.45,4.42,4.43,275800.0
2008-06-13 09:30:00,4.48,4.52,4.48,4.5,128100.0,4.48,4.52,4.48,4.5,128100.0
2008-06-13 09:35:00,4.5,4.54,4.5,4.54,86800.0,4.5,4.54,4.5,4.54,86800.0
2008-06-13 09:40:00,4.54,4.54,4.49,4.49,50400.0,4.54,4.54,4.49,4.49,50400.0
2008-06-13 09:45:00,4.49,4.51,4.49,4.49,71400.0,4.49,4.51,4.49,4.49,71400.0
2008-06-13 09:50:00,4.49,4.49,4.48,4.48,56700.0,4.49,4.49,4.48,4.48,56700.0
2008-06-13 09:55:00,4.48,4.53,4.48,4.53,107100.0,4.48,4.53,4.48,4.53,107100.0
2008-06-13 10:00:00,4.53,4.54,4.5,4.54,93100.0,4.53,4.54,4.5,4.54,93100.0
2008-06-13 10:05:00,4.54,4.54,4.53,4.54,37100.0,4.54,4.54,4.53,4.54,37100.0
2008-06-13 10:10:00,4.53,4.54,4.53,4.54,47600.0,4.53,4.54,4.53,4.54,47600.0
2008-06-13 10:15:00,4.55,4.57,4.55,4.56,50400.0,4.55,4.57,4.55,4.56,50400.0
2008-06-13 10:20:00,4.57,4.57,4.53,4.55,88900.0,4.57,4.57,4.53,4.55,88900.0
2008-06-13 10:25:00,4.55,4.57,4.55,4.57,34300.0,4.55,4.57,4.55,4.57,34300.0
2008-06-13 10:30:00,4.57,4.57,4.56,4.57,77700.0,4.57,4.57,4.56,4.57,77700.0
2008-06-13 10:35:00,4.57,4.57,4.56,4.57,56000.0,4.57,4.57,4.56,4.57,56000.0
2008-06-13 10:40:00,4.56,4.58,4.56,4.58,48300.0,4.56,4.58,4.56,4.58,48300.0
2008-06-13 10:45:00,4.58,4.58,4.57,4.58,40600.0,4.58,4.58,4.57,4.58,40600.0
2008-06-13 10:50:00,4.58,4.58,4.56,4.58,70700.0,4.58,4.58,4.56,4.58,70700.0
2008-06-13 10:55:00,4.58,4.58,4.55,4.57,56700.0,4.58,4.58,4.55,4.57,56700.0
2008-06-13 11:00:00,4.57,4.58,4.56,4.57,75600.0,4.57,4.58,4.56,4.57,75600.0
2008-06-13 11:05:00,4.57,4.58,4.57,4.57,23100.0,4.57,4.58,4.57,4.57,23100.0
2008-06-13 11:10:00,4.58,4.58,4.57,4.58,41300.0,4.58,4.58,4.57,4.58,41300.0
2008-06-13 11:15:00,4.58,4.59,4.58,4.59,21700.0,4.58,4.59,4.58,4.59,21700.0
2008-06-13 11:20:00,4.59,4.59,4.58,4.59,56000.0,4.59,4.59,4.58,4.59,56000.0
2008-06-13 11:25:00,4.59,4.59,4.58,4.58,30100.0,4.59,4.59,4.58,4.58,30100.0
2008-06-13 11:30:00,4.58,4.58,4.57,4.57,34300.0,4.58,4.58,4.57,4.57,34300.0
2008-06-13 11:35:00,4.57,4.58,4.57,4.58,28700.0,4.57,4.58,4.57,4.58,28700.0
2008-06-13 11:40:00,4.57,4.57,4.55,4.56,163800.0,4.57,4.57,4.55,4.56,163800.0
2008-06-13 11:45:00,4.56,4.56,4.55,4.55,25900.0,4.56,4.56,4.55,4.55,25900.0
2008-06-13 11:50:00,4.55,4.56,4.55,4.56,28700.0,4.55,4.56,4.55,4.56,28700.0
2008-06-13 11:55:00,4.56,4.57,4.55,4.55,20300.0,4.56,4.57,4.55,4.55,20300.0
2008-06-13 12:00:00,4.56,4.57,4.56,4.56,35700.0,4.56,4.57,4.56,4.56,35700.0
2008-06-13 12:05:00,4.56,4.57,4.56,4.56,16100.0,4.56,4.57,4.56,4.56,16100.0
2008-06-13 12:10:00,4.56,4.57,4.56,4.57,14000.0,4.56,4.57,4.56,4.57,14000.0
2008-06-13 12:15:00,4.56,4.57,4.56,4.57,23100.0,4.56,4.57,4.56,4.57,23100.0
2008-06-13 12:20:00,4.56,4.56,4.56,4.56,20300.0,4.56,4.56,4.56,4.56,20300.0
2008-06-13 12:25:00,4.56,4.56,4.56,4.56,9800.0,4.56,4.56,4.56,4.56,9800.0
2008-06-13 12:30:00,4.56,4.57,4.56,4.56,29400.0,4.56,4.57,4.56,4.56,29400.0
2008-06-13 12:35:00,4.56,4.56,4.55,4.55,35700.0,4.56,4.56,4.55,4.55,35700.0
2008-06-13 12:40:00,4.56,4.56,4.55,4.55,45500.0,4.56,4.56,4.55,4.55,45500.0
2008-06-13 12:45:00,4.55,4.55,4.54,4.54,19600.0,4.55,4.55,4.54,4.54,19600.0
2008-06-13 12:50:00,4.54,4.55,4.54,4.54,28000.0,4.54,4.55,4.54,4.54,28000.0
2008-06-13 12:55:00,4.54,4.54,4.54,4.54,9800.0,4.54,4.54,4.54,4.54,9800.0
2008-06-13 13:00:00,4.54,4.55,4.53,4.53,32900.0,4.54,4.55,4.53,4.53,32900.0
2008-06-13 13:05:00,4.53,4.54,4.52,4.52,41300.0,4.53,4.54,4.52,4.52,41300.0
2008-06-13 13:10:00,4.52,4.54,4.52,4.54,37800.0,4.52,4.54,4.52,4.54,37800.0
2008-06-13 13:15:00,4.54,4.54,4.54,4.54,25900.0,4.54,4.54,4.54,4.54,25900.0
2008-06-13 13:20:00,4.53,4.54,4.53,4.54,20300.0,4.53,4.54,4.53,4.54,20300.0
2008-06-13 13:25:00,4.53,4.54,4.53,4.53,7700.0,4.53,4.54,4.53,4.53,7700.0
2008-06-13 13:30:00,4.53,4.53,4.52,4.52,28000.0,4.53,4.53,4.52,4.52,28000.0
2008-06-13 13:35:00,4.53,4.53,4.52,4.52,26600.0,4.53,4.53,4.52,4.52,26600.0
2008-06-13 13:40:00,4.51,4.52,4.51,4.52,10500.0,4.51,4.52,4.51,4.52,10500.0
2008-06-13 13:45:00,4.52,4.52,4.49,4.51,54600.0,4.52,4.52,4.49,4.51,54600.0
2008-06-13 13:50:00,4.5,4.51,4.5,4.51,17500.0,4.5,4.51,4.5,4.51,17500.0
2008-06-13 13:55:00,4.51,4.52,4.51,4.52,28000.0,4.51,4.52,4.51,4.52,28000.0
2008-06-13 14:00:00,4.52,4.52,4.51,4.52,28000.0,4.52,4.52,4.51,4.52,28000.0
2008-06-13 14:05:00,4.52,4.52,4.51,4.51,21000.0,4.52,4.52,4.51,4.51,21000.0
2008-06-13 14:10:00,4.51,4.53,4.51,4.52,75600.0,4.51,4.53,4.51,4.52,75600.0
2008-06-13 14:15:00,4.52,4.54,4.52,4.54,34300.0,4.52,4.54,4.52,4.54,34300.0
2008-06-13 14:20:00,4.54,4.54,4.52,4.52,31500.0,4.54,4.54,4.52,4.52,31500.0
2008-06-13 14:25:00,4.52,4.53,4.52,4.53,20300.0,4.52,4.53,4.52,4.53,20300.0
2008-06-13 14:30:00,4.53,4.55,4.53,4.54,66500.0,4.53,4.55,4.53,4.54,66500.0
2008-06-13 14:35:00,4.54,4.54,4.53,4.53,24500.0,4.54,4.54,4.53,4.53,24500.0
2008-06-13 14:40:00,4.53,4.55,4.53,4.55,55300.0,4.53,4.55,4.53,4.55,55300.0
2008-06-13 14:45:00,4.55,4.56,4.55,4.56,36400.0,4.55,4.56,4.55,4.56,36400.0
2008-06-13 14:50:00,4.56,4.57,4.56,4.56,65800.0,4.56,4.57,4.56,4.56,65800.0
2008-06-13 14:55:00,4.57,4.58,4.57,4.58,111300.0,4.57,4.58,4.57,4.58,111300.0
2008-06-13 15:00:00,4.58,4.58,4.57,4.58,102200.0,4.58,4.58,4.57,4.58,102200.0
2008-06-13 15:05:00,4.58,4.58,4.58,4.58,67900.0,4.58,4.58,4.58,4.58,67900.0
2008-06-13 15:10:00,4.58,4.58,4.55,4.56,98700.0,4.58,4.58,4.55,4.56,98700.0
2008-06-13 15:15:00,4.56,4.56,4.55,4.56,74200.0,4.56,4.56,4.55,4.56,74200.0
2008-06-13 15:20:00,4.56,4.58,4.56,4.58,45500.0,4.56,4.58,4.56,4.58,45500.0
2008-06-13 15:25:00,4.58,4.58,4.57,4.57,76300.0,4.58,4.58,4.57,4.57,76300.0
2008-06-13 15:30:00,4.57,4.58,4.57,4.57,93100.0,4.57,4.58,4.57,4.57,93100.0
2008-06-13 15:35:00,4.57,4.59,4.56,4.59,147000.0,4.57,4.59,4.56,4.59,147000.0
2008-06-13 15:40:00,4.59,4.59,4.58,4.58,151900.0,4.59,4.59,4.58,4.58,151900.0
2008-06-13 15:45:00,4.58,4.59,4.58,4.58,239400.0,4.58,4.59,4.58,4.58,239400.0
2008-06-13 15:50:00,4.58,4.59,4.58,4.59,105000.0,4.58,4.59,4.58,4.59,105000.0
2008-06-13 15:55:00,4.59,4.61,4.59,4.6,128800.0,4.59,4.61,4.59,4.6,128800.0
2008-06-16 09:30:00,4.57,4.58,4.56,4.56,53900.0,4.57,4.58,4.56,4.56,53900.0
2008-06-16 09:35:00,4.56,4.56,4.52,4.55,79100.0,4.56,4.56,4.52,4.55,79100.0
2008-06-16 09:40:00,4.56,4.57,4.52,4.52,42700.0,4.56,4.57,4.52,4.52,42700.0
2008-06-16 09:45:00,4.52,4.53,4.49,4.51,63000.0,4.52,4.53,4.49,4.51,63000.0
2008-06-16 09:50:00,4.51,4.52,4.5,4.5,58100.0,4.51,4.52,4.5,4.5,58100.0
2008-06-16 09:55:00,4.5,4.51,4.5,4.51,27300.0,4.5,4.51,4.5,4.51,27300.0
2008-06-16 10:00:00,4.5,4.53,4.49,4.52,59500.0,4.5,4.53,4.49,4.52,59500.0
2008-06-16 10:05:00,4.52,4.54,4.51,4.53,46200.0,4.52,4.54,4.51,4.53,46200.0
2008-06-16 10:10:00,4.53,4.53,4.51,4.52,70700.0,4.53,4.53,4.51,4.52,70700.0
2008-06-16 10:15:00,4.52,4.55,4.52,4.55,42000.0,4.52,4.55,4.52,4.55,42000.0
2008-06-16 10:20:00,4.55,4.55,4.53,4.53,44100.0,4.55,4.55,4.53,4.53,44100.0
2008-06-16 10:25:00,4.53,4.53,4.52,4.53,25200.0,4.53,4.53,4.52,4.53,25200.0
2008-06-16 10:30:00,4.53,4.53,4.51,4.52,19600.0,4.53,4.53,4.51,4.52,19600.0
2008-06-16 10:35:00,4.52,4.53,4.52,4.53,21000.0,4.52,4.53,4.52,4.53,21000.0
2008-06-16 10:40:00,4.53,4.54,4.53,4.54,18900.0,4.53,4.54,4.53,4.54,18900.0
2008-06-16 10:45:00,4.54,4.54,4.53,4.53,20300.0,4.54,4.54,4.53,4.53,20300.0
2008-06-16 10:50:00,4.53,4.55,4.53,4.53,21000.0,4.53,4.55,4.53,4.53,21000.0
2008-06-16 10:55:00,4.54,4.55,4.53,4.55,37800.0,4.54,4.55,4.53,4.55,37800.0
2008-06-16 11:00:00,4.55,4.55,4.53,4.54,42000.0,4.55,4.55,4.53,4.54,42000.0
2008-06-16 11:05:00,4.54,4.55,4.54,4.54,36400.0,4.54,4.55,4.54,4.54,36400.0
2008-06-16 11:10:00,4.54,4.55,4.54,4.54,22400.0,4.54,4.55,4.54,4.54,22400.0
2008-06-16 11:15:00,4.54,4.55,4.54,4.54,42000.0,4.54,4.55,4.54,4.54,42000.0
2008-06-16 11:20:00,4.54,4.54,4.53,4.53,20300.0,4.54,4.54,4.53,4.53,20300.0
2008-06-16 11:25:00,4.53,4.53,4.52,4.52,14700.0,4.53,4.53,4.52,4.52,14700.0
2008-06-16 11:30:00,4.52,4.53,4.52,4.53,16800.0,4.52,4.53,4.52,4.53,16800.0
2008-06-16 11:35:00,4.53,4.55,4.53,4.54,25200.0,4.53,4.55,4.53,4.54,25200.0
2008-06-16 11:40:00,4.54,4.55,4.54,4.55,34300.0,4.54,4.55,4.54,4.55,34300.0
2008-06-16 11:45:00,4.55,4.55,4.55,4.55,25900.0,4.55,4.55,4.55,4.55,25900.0
2008-06-16 11:50:00,4.55,4.56,4.55,4.55,21700.0,4.55,4.56,4.55,4.55,21700.0
2008-06-16 11:55:00,4.55,4.55,4.55,4.55,4900.0,4.55,4.55,4.55,4.55,4900.0
2008-06-16 12:00:00,4.55,4.55,4.53,4.53,17500.0,4.55,4.55,4.53,4.53,17500.0
2008-06-16 12:05:00,4.53,4.53,4.53,4.53,14700.0,4.53,4.53,4.53,4.53,14700.0
2008-06-16 12:10:00,4.53,4.54,4.53,4.54,14700.0,4.53,4.54,4.53,4.54,14700.0
2008-06-16 12:15:00,4.54,4.54,4.54,4.54,14700.0,4.54,4.54,4.54,4.54,14700.0
2008-06-16 12:20:00,4.54,4.54,4.54,4.54,14700.0,4.54,4.54,4.54,4.54,14700.0
2008-06-16 12:25:00,4.54,4.54,4.54,4.54,11200.0,4.54,4.54,4.54,4.54,11200.0
2008-06-16 12:30:00,4.55,4.55,4.55,4.55,9800.0,4.55,4.55,4.55,4.55,9800.0
2008-06-16 12:35:00,4.55,4.55,4.54,4.54,8400.0,4.55,4.55,4.54,4.54,8400.0
2008-06-16 12:40:00,4.54,4.54,4.53,4.53,16100.0,4.54,4.54,4.53,4.53,16100.0
2008-06-16 12:45:00,4.53,4.53,4.52,4.53,14700.0,4.53,4.53,4.52,4.53,14700.0
2008-06-16 12:50:00,4.53,4.55,4.53,4.55,18900.0,4.53,4.55,4.53,4.55,18900.0
2008-06-16 12:55:00,4.56,4.56,4.55,4.55,5600.0,4.56,4.56,4.55,4.55,5600.0
2008-06-16 13:00:00,4.55,4.56,4.55,4.55,7700.0,4.55,4.56,4.55,4.55,7700.0
2008-06-16 13:05:00,4.55,4.55,4.52,4.52,32900.0,4.55,4.55,4.52,4.52,32900.0
2008-06-16 13:10:00,4.52,4.53,4.51,4.53,32200.0,4.52,4.53,4.51,4.53,32200.0
2008-06-16 13:15:00,4.53,4.55,4.53,4.55,9100.0,4.53,4.55,4.53,4.55,9100.0
2008-06-16 13:20:00,4.55,4.55,4.53,4.53,25200.0,4.55,4.55,4.53,4.53,25200.0
2008-06-16 13:25:00,4.53,4.55,4.53,4.55,19600.0,4.53,4.55,4.53,4.55,19600.0
2008-06-16 13:30:00,4.55,4.57,4.55,4.57,41300.0,4.55,4.57,4.55,4.57,41300.0
2008-06-16 13:35:00,4.57,4.57,4.57,4.57,30800.0,4.57,4.57,4.57,4.57,30800.0
2008-06-16 13:40:00,4.57,4.58,4.57,4.58,37800.0,4.57,4.58,4.57,4.58,37800.0
2008-06-16 13:45:00,4.58,4.58,4.56,4.57,30800.0,4.58,4.58,4.56,4.57,30800.0
2008-06-16 13:50:00,4.57,4.57,4.56,4.56,25900.0,4.57,4.57,4.56,4.56,25900.0
2008-06-16 13:55:00,4.56,4.56,4.56,4.56,28700.0,4.56,4.56,4.56,4.56,28700.0
2008-06-16 14:00:00,4.56,4.56,4.55,4.55,30800.0,4.56,4.56,4.55,4.55,30800.0
2008-06-16 14:05:00,4.55,4.56,4.55,4.55,28700.0,4.55,4.56,4.55,4.55,28700.0
2008-06-16 14:10:00,4.56,4.56,4.55,4.55,77700.0,4.56,4.56,4.55,4.55,77700.0
2008-06-16 14:15:00,4.55,4.56,4.55,4.55,34300.0,4.55,4.56,4.55,4.55,34300.0
2008-06-16 14:20:00,4.55,4.56,4.55,4.56,30800.0,4.55,4.56,4.55,4.56,30800.0
2008-06-16 14:25:00,4.56,4.56,4.56,4.56,94500.0,4.56,4.56,4.56,4.56,94500.0
2008-06-16 14:30:00,4.56,4.56,4.55,4.55,65800.0,4.56,4.56,4.55,4.55,65800.0
2008-06-16 14:35:00,4.55,4.55,4.55,4.55,58100.0,4.55,4.55,4.55,4.55,58100.0
2008-06-16 14:40:00,4.55,4.56,4.55,4.55,42000.0,4.55,4.56,4.55,4.55,42000.0
2008-06-16 14:45:00,4.55,4.56,4.55,4.55,34300.0,4.55,4.56,4.55,4.55,34300.0
2008-06-16 14:50:00,4.55,4.56,4.55,4.56,30100.0,4.55,4.56,4.55,4.56,30100.0
2008-06-16 14:55:00,4.56,4.57,4.56,4.57,70700.0,4.56,4.57,4.56,4.57,70700.0
2008-06-16 15:00:00,4.56,4.57,4.56,4.56,54600.0,4.56,4.57,4.56,4.56,54600.0
2008-06-16 15:05:00,4.56,4.56,4.55,4.55,30800.0,4.56,4.56,4.55,4.55,30800.0
2008-06-16 15:10:00,4.55,4.56,4.55,4.55,54600.0,4.55,4.56,4.55,4.55,54600.0
2008-06-16 15:15:00,4.56,4.56,4.55,4.56,53200.0,4.56,4.56,4.55,4.56,53200.0
2008-06-16 15:20:00,4.56,4.56,4.55,4.55,126000.0,4.56,4.56,4.55,4.55,126000.0
2008-06-16 15:25:00,4.55,4.55,4.55,4.55,35700.0,4.55,4.55,4.55,4.55,35700.0
2008-06-16 15:30:00,4.55,4.55,4.54,4.54,55300.0,4.55,4.55,4.54,4.54,55300.0
2008-06-16 15:35:00,4.54,4.55,4.54,4.55,67200.0,4.54,4.55,4.54,4.55,67200.0
2008-06-16 15:40:00,4.55,4.56,4.55,4.55,51800.0,4.55,4.56,4.55,4.55,51800.0
2008-06-16 15:45:00,4.55,4.56,4.55,4.56,46900.0,4.55,4.56,4.55,4.56,46900.0
2008-06-16 15:50:00,4.56,4.58,4.56,4.58,74200.0,4.56,4.58,4.56,4.58,74200.0
2008-06-16 15:55:00,4.58,4.58,4.56,4.56,72100.0,4.58,4.58,4.56,4.56,72100.0
2008-06-17 09:30:00,4.56,4.56,4.51,4.51,48300.0,4.56,4.56,4.51,4.51,48300.0
2008-06-17 09:35:00,4.51,4.54,4.51,4.53,38500.0,4.51,4.54,4.51,4.53,38500.0
2008-06-17 09:40:00,4.53,4.53,4.5,4.5,52500.0,4.53,4.53,4.5,4.5,52500.0
2008-06-17 09:45:00,4.5,4.51,4.49,4.5,35000.0,4.5,4.51,4.49,4.5,35000.0
2008-06-17 09:50:00,4.5,4.51,4.5,4.51,11200.0,4.5,4.51,4.5,4.51,11200.0
2008-06-17 09:55:00,4.5,4.51,4.5,4.5,49700.0,4.5,4.51,4.5,4.5,49700.0
2008-06-17 10:00:00,4.51,4.51,4.5,4.51,18200.0,4.51,4.51,4.5,4.51,18200.0
2008-06-17 10:05:00,4.51,4.51,4.5,4.5,65100.0,4.51,4.51,4.5,4.5,65100.0
2008-06-17 10:10:00,4.5,4.53,4.5,4.53,50400.0,4.5,4.53,4.5,4.53,50400.0
2008-06-17 10:15:00,4.53,4.56,4.53,4.56,18900.0,4.53,4.56,4.53,4.56,18900.0
2008-06-17 10:20:00,4.56,4.56,4.53,4.53,29400.0,4.56,4.56,4.53,4.53,29400.0
2008-06-17 10:25:00,4.54,4.54,4.53,4.54,9100.0,4.54,4.54,4.53,4.54,9100.0
2008-06-17 10:30:00,4.53,4.54,4.52,4.54,16100.0,4.53,4.54,4.52,4.54,16100.0
2008-06-17 10:35:00,4.54,4.54,4.54,4.54,10500.0,4.54,4.54,4.54,4.54,10500.0
2008-06-17 10:40:00,4.54,4.54,4.53,4.54,11900.0,4.54,4.54,4.53,4.54,11900.0
2008-06-17 10:45:00,4.53,4.53,4.52,4.53,10500.0,4.53,4.53,4.52,4.53,10500.0
2008-06-17 10:50:00,4.52,4.53,4.52,4.52,11200.0,4.52,4.53,4.52,4.52,11200.0
2008-06-17 10:55:00,4.53,4.53,4.52,4.53,14000.0,4.53,4.53,4.52,4.53,14000.0
2008-06-17 11:00:00,4.53,4.55,4.53,4.55,16800.0,4.53,4.55,4.53,4.55,16800.0
2008-06-17 11:05:00,4.55,4.56,4.55,4.56,26600.0,4.55,4.56,4.55,4.56,26600.0
2008-06-17 11:10:00,4.56,4.56,4.56,4.56,10500.0,4.56,4.56,4.56,4.56,10500.0
2008-06-17 11:15:00,4.56,4.56,4.55,4.55,18200.0,4.56,4.56,4.55,4.55,18200.0
2008-06-17 11:20:00,4.55,4.56,4.55,4.56,9800.0,4.55,4.56,4.55,4.56,9800.0
2008-06-17 11:25:00,4.56,4.56,4.55,4.55,11200.0,4.56,4.56,4.55,4.55,11200.0
2008-06-17 11:30:00,4.54,4.55,4.54,4.55,37100.0,4.54,4.55,4.54,4.55,37100.0
2008-06-17 11:35:00,4.55,4.55,4.54,4.55,12600.0,4.55,4.55,4.54,4.55,12600.0
2008-06-17 11:40:00,4.55,4.55,4.55,4.55,17500.0,4.55,4.55,4.55,4.55,17500.0
2008-06-17 11:45:00,4.55,4.55,4.55,4.55,10500.0,4.55,4.55,4.55,4.55,10500.0
2008-06-17 11:50:00,4.55,4.55,4.55,4.55,13300.0,4.55,4.55,4.55,4.55,13300.0
2008-06-17 11:55:00,4.55,4.55,4.54,4.55,9800.0,4.55,4.55,4.54,4.55,9800.0
2008-06-17 12:00:00,4.55,4.55,4.55,4.55,18900.0,4.55,4.55,4.55,4.55,18900.0
2008-06-17 12:05:00,4.54,4.54,4.54,4.54,15400.0,4.54,4.54,4.54,4.54,15400.0
2008-06-17 12:10:00,4.54,4.55,4.54,4.54,5600.0,4.54,4.55,4.54,4.54,5600.0
2008-06-17 12:15:00,4.54,4.54,4.54,4.54,14000.0,4.54,4.54,4.54,4.54,14000.0
2008-06-17 12:20:00,4.54,4.54,4.54,4.54,3500.0,4.54,4.54,4.54,4.54,3500.0
2008-06-17 12:25:00,4.54,4.54,4.54,4.54,10500.0,4.54,4.54,4.54,4.54,10500.0
2008-06-17 12:30:00,4.54,4.54,4.52,4.52,15400.0,4.54,4.54,4.52,4.52,15400.0
2008-06-17 12:35:00,4.52,4.52,4.51,4.51,20300.0,4.52,4.52,4.51,4.51,20300.0
2008-06-17 12:40:00,4.51,4.52,4.51,4.52,4200.0,4.51,4.52,4.51,4.52,4200.0
2008-06-17 12:45:00,4.52,4.52,4.51,4.52,18900.0,4.52,4.52,4.51,4.52,18900.0
2008-06-17 12:50:00,4.52,4.52,4.51,4.52,9800.0,4.52,4.52,4.51,4.52,9800.0
2008-06-17 12:55:00,4.52,4.52,4.52,4.52,15400.0,4.52,4.52,4.52,4.52,15400.0
2008-06-17 13:00:00,4.52,4.52,4.51,4.51,18900.0,4.52,4.52,4.51,4.51,18900.0
2008-06-17 13:05:00,4.51,4.52,4.51,4.52,23800.0,4.51,4.52,4.51,4.52,23800.0
2008-06-17 13:10:00,4.53,4.53,4.52,4.53,18200.0,4.53,4.53,4.52,4.53,18200.0
2008-06-17 13:15:00,4.53,4.53,4.53,4.53,11200.0,4.53,4.53,4.53,4.53,11200.0
2008-06-17 13:20:00,4.53,4.53,4.53,4.53,9100.0,4.53,4.53,4.53,4.53,9100.0
2008-06-17 13:25:00,4.53,4.54,4.53,4.53,7700.0,4.53,4.54,4.53,4.53,7700.0
2008-06-17 13:30:00,4.54,4.54,4.53,4.53,7000.0,4.54,4.54,4.53,4.53,7000.0
2008-06-17 13:35:00,4.53,4.54,4.53,4.54,14000.0,4.53,4.54,4.53,4.54,14000.0
2008-06-17 13:40:00,4.54,4.54,4.53,4.53,30100.0,4.54,4.54,4.53,4.53,30100.0
2008-06-17 13:45:00,4.53,4.54,4.52,4.52,105700.0,4.53,4.54,4.52,4.52,105700.0
2008-06-17 13:50:00,4.53,4.53,4.53,4.53,7000.0,4.53,4.53,4.53,4.53,7000.0
2008-06-17 13:55:00,4.53,4.54,4.53,4.53,9100.0,4.53,4.54,4.53,4.53,9100.0
2008-06-17 14:00:00,4.53,4.53,4.52,4.53,9100.0,4.53,4.53,4.52,4.53,9100.0
2008-06-17 14:05:00,4.53,4.53,4.52,4.52,24500.0,4.53,4.53,4.52,4.52,24500.0
2008-06-17 14:10:00,4.52,4.52,4.52,4.52,4200.0,4.52,4.52,4.52,4.52,4200.0
2008-06-17 14:15:00,4.52,4.52,4.52,4.52,26600.0,4.52,4.52,4.52,4.52,26600.0
2008-06-17 14:20:00,4.52,4.52,4.51,4.51,22400.0,4.52,4.52,4.51,4.51,22400.0
2008-06-17 14:25:00,4.51,4.52,4.51,4.52,28700.0,4.51,4.52,4.51,4.52,28700.0
2008-06-17 14:30:00,4.51,4.52,4.51,4.52,19600.0,4.51,4.52,4.51,4.52,19600.0
2008-06-17 14:35:00,4.52,4.52,4.5,4.5,25200.0,4.52,4.52,4.5,4.5,25200.0
2008-06-17 14:40:00,4.5,4.51,4.5,4.51,30100.0,4.5,4.51,4.5,4.51,30100.0
2008-06-17 14:45:00,4.51,4.51,4.51,4.51,22400.0,4.51,4.51,4.51,4.51,22400.0
2008-06-17 14:50:00,4.51,4.51,4.5,4.51,26600.0,4.51,4.51,4.5,4.51,26600.0
2008-06-17 14:55:00,4.5,4.52,4.5,4.52,42000.0,4.5,4.52,4.5,4.52,42000.0
2008-06-17 15:00:00,4.51,4.52,4.51,4.51,27300.0,4.51,4.52,4.51,4.51,27300.0
2008-06-17 15:05:00,4.51,4.51,4.5,4.5,64400.0,4.51,4.51,4.5,4.5,64400.0
2008-06-17 15:10:00,4.5,4.5,4.5,4.5,55300.0,4.5,4.5,4.5,4.5,55300.0
2008-06-17 15:15:00,4.5,4.5,4.49,4.49,55300.0,4.5,4.5,4.49,4.49,55300.0
2008-06-17 15:20:00,4.49,4.5,4.49,4.49,73500.0,4.49,4.5,4.49,4.49,73500.0
2008-06-17 15:25:00,4.49,4.5,4.49,4.49,51800.0,4.49,4.5,4.49,4.49,51800.0
2008-06-17 15:30:00,4.49,4.49,4.48,4.49,81200.0,4.49,4.49,4.48,4.49,81200.0
2008-06-17 15:35:00,4.49,4.5,4.49,4.5,84700.0,4.49,4.5,4.49,4.5,84700.0
2008-06-17 15:40:00,4.5,4.5,4.49,4.49,367500.0,4.5,4.5,4.49,4.49,367500.0
2008-06-17 15:45:00,4.49,4.49,4.48,4.49,169400.0,4.49,4.49,4.48,4.49,169400.0
2008-06-17 15:50:00,4.49,4.49,4.48,4.48,131600.0,4.49,4.49,4.48,4.48,131600.0
2008-06-17 15:55:00,4.48,4.48,4.47,4.48,216300.0,4.48,4.48,4.47,4.48,216300.0
2008-06-18 09:30:00,4.49,4.49,4.43,4.44,85400.0,4.49,4.49,4.43,4.44,85400.0
2008-06-18 09:35:00,4.44,4.45,4.43,4.44,151200.0,4.44,4.45,4.43,4.44,151200.0
2008-06-18 09:40:00,4.43,4.45,4.43,4.44,98000.0,4.43,4.45,4.43,4.44,98000.0
2008-06-18 09:45:00,4.43,4.44,4.43,4.44,73500.0,4.43,4.44,4.43,4.44,73500.0
2008-06-18 09:50:00,4.44,4.45,4.4,4.41,123200.0,4.44,4.45,4.4,4.41,123200.0
2008-06-18 09:55:00,4.41,4.41,4.39,4.39,144200.0,4.41,4.41,4.39,4.39,144200.0
2008-06-18 10:00:00,4.4,4.4,4.37,4.37,98700.0,4.4,4.4,4.37,4.37,98700.0
2008-06-18 10:05:00,4.37,4.39,4.37,4.37,103600.0,4.37,4.39,4.37,4.37,103600.0
2008-06-18 10:10:00,4.37,4.39,4.37,4.38,57400.0,4.37,4.39,4.37,4.38,57400.0
2008-06-18 10:15:00,4.37,4.38,4.36,4.36,25200.0,4.37,4.38,4.36,4.36,25200.0
2008-06-18 10:20:00,4.36,4.37,4.36,4.36,68600.0,4.36,4.37,4.36,4.36,68600.0
2008-06-18 10:25:00,4.36,4.36,4.34,4.34,69300.0,4.36,4.36,4.34,4.34,69300.0
2008-06-18 10:30:00,4.34,4.34,4.33,4.33,44800.0,4.34,4.34,4.33,4.33,44800.0
2008-06-18 10:35:00,4.33,4.34,4.33,4.34,121800.0,4.33,4.34,4.33,4.34,121800.0
2008-06-18 10:40:00,4.33,4.35,4.33,4.34,135100.0,4.33,4.35,4.33,4.34,135100.0
2008-06-18 10:45:00,4.34,4.34,4.34,4.34,45500.0,4.34,4.34,4.34,4.34,45500.0
2008-06-18 10:50:00,4.34,4.34,4.34,4.34,68600.0,4.34,4.34,4.34,4.34,68600.0
2008-06-18 10:55:00,4.34,4.34,4.34,4.34,56000.0,4.34,4.34,4.34,4.34,56000.0
2008-06-18 11:00:00,4.34,4.34,4.34,4.34,53200.0,4.34,4.34,4.34,4.34,53200.0
2008-06-18 11:05:00,4.34,4.36,4.34,4.35,50400.0,4.34,4.36,4.34,4.35,50400.0
2008-06-18 11:10:00,4.35,4.36,4.35,4.35,67200.0,4.35,4.36,4.35,4.35,67200.0
2008-06-18 11:15:00,4.35,4.36,4.35,4.35,7700.0,4.35,4.36,4.35,4.35,7700.0
2008-06-18 11:20:00,4.35,4.35,4.35,4.35,38500.0,4.35,4.35,4.35,4.35,38500.0
2008-06-18 11:25:00,4.35,4.35,4.34,4.34,48300.0,4.35,4.35,4.34,4.34,48300.0
2008-06-18 11:30:00,4.34,4.34,4.33,4.34,63000.0,4.34,4.34,4.33,4.34,63000.0
2008-06-18 11:35:00,4.34,4.34,4.34,4.34,37800.0,4.34,4.34,4.34,4.34,37800.0
2008-06-18 11:40:00,4.34,4.35,4.34,4.34,31500.0,4.34,4.35,4.34,4.34,31500.0
2008-06-18 11:45:00,4.34,4.35,4.34,4.35,25900.0,4.34,4.35,4.34,4.35,25900.0
2008-06-18 11:50:00,4.35,4.37,4.35,4.37,56000.0,4.35,4.37,4.35,4.37,56000.0
2008-06-18 11:55:00,4.37,4.39,4.37,4.38,28000.0,4.37,4.39,4.37,4.38,28000.0
2008-06-18 12:00:00,4.38,4.38,4.38,4.38,48300.0,4.38,4.38,4.38,4.38,48300.0
2008-06-18 12:05:00,4.38,4.38,4.37,4.37,20300.0,4.38,4.38,4.37,4.37,20300.0
2008-06-18 12:10:00,4.37,4.37,4.37,4.37,29400.0,4.37,4.37,4.37,4.37,29400.0
2008-06-18 12:15:00,4.37,4.37,4.36,4.36,98700.0,4.37,4.37,4.36,4.36,98700.0
2008-06-18 12:20:00,4.36,4.36,4.35,4.35,90300.0,4.36,4.36,4.35,4.35,90300.0
2008-06-18 12:25:00,4.35,4.35,4.33,4.33,104300.0,4.35,4.35,4.33,4.33,104300.0
2008-06-18 12:30:00,4.33,4.34,4.33,4.34,79800.0,4.33,4.34,4.33,4.34,79800.0
2008-06-18 12:35:00,4.34,4.34,4.34,4.34,43400.0,4.34,4.34,4.34,4.34,43400.0
2008-06-18 12:40:00,4.34,4.34,4.32,4.32,74200.0,4.34,4.34,4.32,4.32,74200.0
2008-06-18 12:45:00,4.32,4.33,4.32,4.33,106400.0,4.32,4.33,4.32,4.33,106400.0
2008-06-18 12:50:00,4.33,4.34,4.33,4.34,60200.0,4.33,4.34,4.33,4.34,60200.0
2008-06-18 12:55:00,4.33,4.34,4.32,4.34,88200.0,4.33,4.34,4.32,4.34,88200.0
2008-06-18 13:00:00,4.34,4.34,4.33,4.33,51100.0,4.34,4.34,4.33,4.33,51100.0
2008-06-18 13:05:00,4.33,4.33,4.31,4.31,89600.0,4.33,4.33,4.31,4.31,89600.0
2008-06-18 13:10:00,4.31,4.31,4.31,4.31,70000.0,4.31,4.31,4.31,4.31,70000.0
2008-06-18 13:15:00,4.31,4.31,4.29,4.3,141400.0,4.31,4.31,4.29,4.3,141400.0
2008-06-18 13:20:00,4.3,4.31,4.29,4.3,124600.0,4.3,4.31,4.29,4.3,124600.0
2008-06-18 13:25:00,4.3,4.3,4.3,4.3,53900.0,4.3,4.3,4.3,4.3,53900.0
2008-06-18 13:30:00,4.3,4.3,4.29,4.3,81200.0,4.3,4.3,4.29,4.3,81200.0
2008-06-18 13:35:00,4.29,4.29,4.29,4.29,127400.0,4.29,4.29,4.29,4.29,127400.0
2008-06-18 13:40:00,4.29,4.29,4.29,4.29,32900.0,4.29,4.29,4.29,4.29,32900.0
2008-06-18 13:45:00,4.29,4.3,4.29,4.3,71400.0,4.29,4.3,4.29,4.3,71400.0
2008-06-18 13:50:00,4.3,4.3,4.29,4.3,46200.0,4.3,4.3,4.29,4.3,46200.0
2008-06-18 13:55:00,4.3,4.31,4.3,4.3,37100.0,4.3,4.31,4.3,4.3,37100.0
2008-06-18 14:00:00,4.3,4.32,4.3,4.31,70700.0,4.3,4.32,4.3,4.31,70700.0
2008-06-18 14:05:00,4.31,4.32,4.31,4.32,78400.0,4.31,4.32,4.31,4.32,78400.0
2008-06-18 14:10:00,4.32,4.32,4.31,4.31,70700.0,4.32,4.32,4.31,4.31,70700.0
2008-06-18 14:15:00,4.31,4.33,4.31,4.32,127400.0,4.31,4.33,4.31,4.32,127400.0
2008-06-18 14:20:00,4.32,4.32,4.31,4.31,63700.0,4.32,4.32,4.31,4.31,63700.0
2008-06-18 14:25:00,4.31,4.31,4.3,4.31,98700.0,4.31,4.31,4.3,4.31,98700.0
2008-06-18 14:30:00,4.3,4.31,4.3,4.31,49700.0,4.3,4.31,4.3,4.31,49700.0
2008-06-18 14:35:00,4.31,4.32,4.31,4.32,60900.0,4.31,4.32,4.31,4.32,60900.0
2008-06-18 14:40:00,4.32,4.33,4.32,4.33,96600.0,4.32,4.33,4.32,4.33,96600.0
2008-06-18 14:45:00,4.33,4.33,4.33,4.33,55300.0,4.33,4.33,4.33,4.33,55300.0
2008-06-18 14:50:00,4.33,4.34,4.33,4.34,77000.0,4.33,4.34,4.33,4.34,77000.0
2008-06-18 14:55:00,4.34,4.35,4.34,4.34,77000.0,4.34,4.35,4.34,4.34,77000.0
2008-06-18 15:00:00,4.34,4.35,4.33,4.33,70000.0,4.34,4.35,4.33,4.33,70000.0
2008-06-18 15:05:00,4.33,4.36,4.33,4.36,63000.0,4.33,4.36,4.33,4.36,63000.0
2008-06-18 15:10:00,4.36,4.37,4.36,4.36,80500.0,4.36,4.37,4.36,4.36,80500.0
2008-06-18 15:15:00,4.36,4.37,4.36,4.37,31500.0,4.36,4.37,4.36,4.37,31500.0
2008-06-18 15:20:00,4.37,4.38,4.36,4.36,58100.0,4.37,4.38,4.36,4.36,58100.0
2008-06-18 15:25:00,4.37,4.37,4.35,4.36,81900.0,4.37,4.37,4.35,4.36,81900.0
2008-06-18 15:30:00,4.36,4.36,4.34,4.34,79100.0,4.36,4.36,4.34,4.34,79100.0
2008-06-18 15:35:00,4.34,4.36,4.34,4.35,63000.0,4.34,4.36,4.34,4.35,63000.0
2008-06-18 15:40:00,4.35,4.35,4.33,4.34,148400.0,4.35,4.35,4.33,4.34,148400.0
2008-06-18 15:45:00,4.34,4.34,4.32,4.33,445200.0,4.34,4.34,4.32,4.33,445200.0
2008-06-18 15:50:00,4.33,4.34,4.32,4.33,343000.0,4.33,4.34,4.32,4.33,343000.0
2008-06-18 15:55:00,4.33,4.33,4.31,4.31,443100.0,4.33,4.33,4.31,4.31,443100.0
2008-06-19 09:30:00,4.29,4.38,4.29,4.33,149100.0,4.29,4.38,4.29,4.33,149100.0
2008-06-19 09:35:00,4.33,4.33,4.32,4.32,35000.0,4.33,4.33,4.32,4.32,35000.0
2008-06-19 09:40:00,4.32,4.33,4.29,4.29,94500.0,4.32,4.33,4.29,4.29,94500.0
2008-06-19 09:45:00,4.29,4.31,4.29,4.31,215600.0,4.29,4.31,4.29,4.31,215600.0
2008-06-19 09:50:00,4.31,4.33,4.29,4.3,117600.0,4.31,4.33,4.29,4.3,117600.0
2008-06-19 09:55:00,4.31,4.32,4.3,4.32,96600.0,4.31,4.32,4.3,4.32,96600.0
2008-06-19 10:00:00,4.32,4.32,4.26,4.27,327600.0,4.32,4.32,4.26,4.27,327600.0
2008-06-19 10:05:00,4.27,4.31,4.26,4.28,133000.0,4.27,4.31,4.26,4.28,133000.0
2008-06-19 10:10:00,4.27,4.27,4.25,4.27,161000.0,4.27,4.27,4.25,4.27,161000.0
2008-06-19 10:15:00,4.27,4.29,4.26,4.27,425600.0,4.27,4.29,4.26,4.27,425600.0
2008-06-19 10:20:00,4.27,4.31,4.27,4.31,119000.0,4.27,4.31,4.27,4.31,119000.0
2008-06-19 10:25:00,4.3,4.32,4.3,4.32,80500.0,4.3,4.32,4.3,4.32,80500.0
2008-06-19 10:30:00,4.32,4.33,4.31,4.33,98000.0,4.32,4.33,4.31,4.33,98000.0
2008-06-19 10:35:00,4.32,4.34,4.32,4.34,144900.0,4.32,4.34,4.32,4.34,144900.0
2008-06-19 10:40:00,4.34,4.34,4.32,4.33,64400.0,4.34,4.34,4.32,4.33,64400.0
2008-06-19 10:45:00,4.32,4.34,4.32,4.33,98000.0,4.32,4.34,4.32,4.33,98000.0
2008-06-19 10:50:00,4.33,4.36,4.32,4.35,128800.0,4.33,4.36,4.32,4.35,128800.0
2008-06-19 10:55:00,4.36,4.37,4.36,4.36,46900.0,4.36,4.37,4.36,4.36,46900.0
2008-06-19 11:00:00,4.37,4.39,4.37,4.38,82600.0,4.37,4.39,4.37,4.38,82600.0
2008-06-19 11:05:00,4.38,4.38,4.36,4.36,79100.0,4.38,4.38,4.36,4.36,79100.0
2008-06-19 11:10:00,4.36,4.36,4.35,4.36,49700.0,4.36,4.36,4.35,4.36,49700.0
2008-06-19 11:15:00,4.36,4.36,4.35,4.36,32200.0,4.36,4.36,4.35,4.36,32200.0
2008-06-19 11:20:00,4.36,4.36,4.35,4.36,28700.0,4.36,4.36,4.35,4.36,28700.0
2008-06-19 11:25:00,4.36,4.36,4.33,4.35,99400.0,4.36,4.36,4.33,4.35,99400.0
2008-06-19 11:30:00,4.35,4.36,4.35,4.36,79800.0,4.35,4.36,4.35,4.36,79800.0
2008-06-19 11:35:00,4.36,4.36,4.36,4.36,48300.0,4.36,4.36,4.36,4.36,48300.0
2008-06-19 11:40:00,4.36,4.37,4.36,4.37,36400.0,4.36,4.37,4.36,4.37,36400.0
2008-06-19 11:45:00,4.37,4.37,4.37,4.37,42000.0,4.37,4.37,4.37,4.37,42000.0
2008-06-19 11:50:00,4.37,4.37,4.36,4.37,59500.0,4.37,4.37,4.36,4.37,59500.0
2008-06-19 11:55:00,4.37,4.38,4.37,4.38,45500.0,4.37,4.38,4.37,4.38,45500.0
2008-06-19 12:00:00,4.38,4.39,4.38,4.39,55300.0,4.38,4.39,4.38,4.39,55300.0
2008-06-19 12:05:00,4.39,4.41,4.39,4.41,70700.0,4.39,4.41,4.39,4.41,70700.0
2008-06-19 12:10:00,4.41,4.43,4.41,4.43,126000.0,4.41,4.43,4.41,4.43,126000.0
2008-06-19 12:15:00,4.43,4.43,4.42,4.43,91700.0,4.43,4.43,4.42,4.43,91700.0
2008-06-19 12:20:00,4.43,4.44,4.43,4.44,99400.0,4.43,4.44,4.43,4.44,99400.0
2008-06-19 12:25:00,4.44,4.44,4.43,4.43,63000.0,4.44,4.44,4.43,4.43,63000.0
2008-06-19 12:30:00,4.44,4.44,4.43,4.43,70700.0,4.44,4.44,4.43,4.43,70700.0
2008-06-19 12:35:00,4.44,4.45,4.43,4.45,164500.0,4.44,4.45,4.43,4.45,164500.0
2008-06-19 12:40:00,4.45,4.45,4.44,4.45,34300.0,4.45,4.45,4.44,4.45,34300.0
2008-06-19 12:45:00,4.45,4.45,4.44,4.45,65100.0,4.45,4.45,4.44,4.45,65100.0
2008-06-19 12:50:00,4.45,4.45,4.45,4.45,116200.0,4.45,4.45,4.45,4.45,116200.0
2008-06-19 12:55:00,4.45,4.45,4.45,4.45,74900.0,4.45,4.45,4.45,4.45,74900.0
2008-06-19 13:00:00,4.45,4.48,4.45,4.47,180600.0,4.45,4.48,4.45,4.47,180600.0
2008-06-19 13:05:00,4.47,4.5,4.47,4.5,119000.0,4.47,4.5,4.47,4.5,119000.0
2008-06-19 13:10:00,4.5,4.53,4.49,4.51,173600.0,4.5,4.53,4.49,4.51,173600.0
2008-06-19 13:15:00,4.51,4.52,4.49,4.49,97300.0,4.51,4.52,4.49,4.49,97300.0
2008-06-19 13:20:00,4.49,4.5,4.48,4.49,61600.0,4.49,4.5,4.48,4.49,61600.0
2008-06-19 13:25:00,4.49,4.5,4.49,4.5,22400.0,4.49,4.5,4.49,4.5,22400.0
2008-06-19 13:30:00,4.5,4.5,4.49,4.49,30100.0,4.5,4.5,4.49,4.49,30100.0
2008-06-19 13:35:00,4.49,4.5,4.49,4.49,66500.0,4.49,4.5,4.49,4.49,66500.0
2008-06-19 13:40:00,4.49,4.49,4.49,4.49,34300.0,4.49,4.49,4.49,4.49,34300.0
2008-06-19 13:45:00,4.49,4.49,4.48,4.48,28000.0,4.49,4.49,4.48,4.48,28000.0
2008-06-19 13:50:00,4.48,4.48,4.48,4.48,37800.0,4.48,4.48,4.48,4.48,37800.0
2008-06-19 13:55:00,4.48,4.48,4.48,4.48,26600.0,4.48,4.48,4.48,4.48,26600.0
2008-06-19 14:00:00,4.48,4.48,4.47,4.47,84700.0,4.48,4.48,4.47,4.47,84700.0
2008-06-19 14:05:00,4.48,4.49,4.47,4.48,195300.0,4.48,4.49,4.47,4.48,195300.0
2008-06-19 14:10:00,4.48,4.5,4.47,4.48,152600.0,4.48,4.5,4.47,4.48,152600.0
2008-06-19 14:15:00,4.48,4.49,4.48,4.49,158200.0,4.48,4.49,4.48,4.49,158200.0
2008-06-19 14:20:00,4.49,4.5,4.49,4.49,88200.0,4.49,4.5,4.49,4.49,88200.0
2008-06-19 14:25:00,4.49,4.51,4.49,4.5,66500.0,4.49,4.51,4.49,4.5,66500.0
2008-06-19 14:30:00,4.51,4.52,4.5,4.52,103600.0,4.51,4.52,4.5,4.52,103600.0
2008-06-19 14:35:00,4.52,4.52,4.51,4.51,42700.0,4.52,4.52,4.51,4.51,42700.0
2008-06-19 14:40:00,4.51,4.52,4.51,4.52,91700.0,4.51,4.52,4.51,4.52,91700.0
2008-06-19 14:45:00,4.52,4.52,4.51,4.51,63000.0,4.52,4.52,4.51,4.51,63000.0
2008-06-19 14:50:00,4.51,4.52,4.51,4.52,62300.0,4.51,4.52,4.51,4.52,62300.0
2008-06-19 14:55:00,4.51,4.52,4.51,4.52,125300.0,4.51,4.52,4.51,4.52,125300.0
2008-06-19 15:00:00,4.52,4.55,4.52,4.53,191800.0,4.52,4.55,4.52,4.53,191800.0
2008-06-19 15:05:00,4.52,4.55,4.52,4.54,75600.0,4.52,4.55,4.52,4.54,75600.0
2008-06-19 15:10:00,4.54,4.54,4.53,4.54,117600.0,4.54,4.54,4.53,4.54,117600.0
2008-06-19 15:15:00,4.54,4.55,4.53,4.54,72800.0,4.54,4.55,4.53,4.54,72800.0
2008-06-19 15:20:00,4.54,4.54,4.52,4.53,66500.0,4.54,4.54,4.52,4.53,66500.0
2008-06-19 15:25:00,4.53,4.54,4.52,4.54,88200.0,4.53,4.54,4.52,4.54,88200.0
2008-06-19 15:30:00,4.54,4.55,4.54,4.55,93100.0,4.54,4.55,4.54,4.55,93100.0
2008-06-19 15:35:00,4.55,4.55,4.55,4.55,88200.0,4.55,4.55,4.55,4.55,88200.0
2008-06-19 15:40:00,4.55,4.57,4.55,4.57,105700.0,4.55,4.57,4.55,4.57,105700.0
2008-06-19 15:45:00,4.56,4.59,4.56,4.57,230300.0,4.56,4.59,4.56,4.57,230300.0
2008-06-19 15:50:00,4.58,4.6,4.57,4.6,224000.0,4.58,4.6,4.57,4.6,224000.0
2008-06-19 15:55:00,4.6,4.6,4.58,4.58,303100.0,4.6,4.6,4.58,4.58,303100.0
2008-06-20 09:30:00,4.61,4.61,4.53,4.53,1126300.0,4.61,4.61,4.53,4.53,1126300.0
2008-06-20 09:35:00,4.52,4.54,4.5,4.51,93100.0,4.52,4.54,4.5,4.51,93100.0
2008-06-20 09:40:00,4.52,4.53,4.47,4.48,73500.0,4.52,4.53,4.47,4.48,73500.0
2008-06-20 09:45:00,4.47,4.48,4.46,4.46,124600.0,4.47,4.48,4.46,4.46,124600.0
2008-06-20 09:50:00,4.47,4.48,4.46,4.46,114100.0,4.47,4.48,4.46,4.46,114100.0
2008-06-20 09:55:00,4.46,4.48,4.46,4.48,103600.0,4.46,4.48,4.46,4.48,103600.0
2008-06-20 10:00:00,4.48,4.48,4.46,4.46,93100.0,4.48,4.48,4.46,4.46,93100.0
2008-06-20 10:05:00,4.46,4.47,4.44,4.46,191800.0,4.46,4.47,4.44,4.46,191800.0
2008-06-20 10:10:00,4.46,4.46,4.44,4.46,40600.0,4.46,4.46,4.44,4.46,40600.0
2008-06-20 10:15:00,4.46,4.48,4.46,4.48,28000.0,4.46,4.48,4.46,4.48,28000.0
2008-06-20 10:20:00,4.47,4.48,4.46,4.47,63000.0,4.47,4.48,4.46,4.47,63000.0
2008-06-20 10:25:00,4.47,4.48,4.46,4.47,98000.0,4.47,4.48,4.46,4.47,98000.0
2008-06-20 10:30:00,4.47,4.47,4.46,4.46,32200.0,4.47,4.47,4.46,4.46,32200.0
2008-06-20 10:35:00,4.46,4.47,4.46,4.47,61600.0,4.46,4.47,4.46,4.47,61600.0
2008-06-20 10:40:00,4.47,4.48,4.46,4.47,50400.0,4.47,4.48,4.46,4.47,50400.0
2008-06-20 10:45:00,4.47,4.48,4.46,4.47,21700.0,4.47,4.48,4.46,4.47,21700.0
2008-06-20 10:50:00,4.47,4.48,4.46,4.47,35700.0,4.47,4.48,4.46,4.47,35700.0
2008-06-20 10:55:00,4.47,4.48,4.47,4.47,23800.0,4.47,4.48,4.47,4.47,23800.0
2008-06-20 11:00:00,4.48,4.48,4.48,4.48,29400.0,4.48,4.48,4.48,4.48,29400.0
2008-06-20 11:05:00,4.48,4.48,4.46,4.47,47600.0,4.48,4.48,4.46,4.47,47600.0
2008-06-20 11:10:00,4.46,4.46,4.46,4.46,18200.0,4.46,4.46,4.46,4.46,18200.0
2008-06-20 11:15:00,4.46,4.47,4.46,4.47,73500.0,4.46,4.47,4.46,4.47,73500.0
2008-06-20 11:20:00,4.47,4.48,4.46,4.47,23100.0,4.47,4.48,4.46,4.47,23100.0
2008-06-20 11:25:00,4.47,4.47,4.46,4.47,14000.0,4.47,4.47,4.46,4.47,14000.0
2008-06-20 11:30:00,4.47,4.47,4.47,4.47,12600.0,4.47,4.47,4.47,4.47,12600.0
2008-06-20 11:35:00,4.47,4.47,4.47,4.47,3500.0,4.47,4.47,4.47,4.47,3500.0
2008-06-20 11:40:00,4.47,4.48,4.46,4.47,44800.0,4.47,4.48,4.46,4.47,44800.0
2008-06-20 11:45:00,4.47,4.47,4.46,4.46,39900.0,4.47,4.47,4.46,4.46,39900.0
2008-06-20 11:50:00,4.46,4.47,4.46,4.47,21700.0,4.46,4.47,4.46,4.47,21700.0
2008-06-20 11:55:00,4.47,4.47,4.46,4.46,32900.0,4.47,4.47,4.46,4.46,32900.0
2008-06-20 12:00:00,4.47,4.48,4.47,4.47,18200.0,4.47,4.48,4.47,4.47,18200.0
2008-06-20 12:05:00,4.47,4.48,4.47,4.47,48300.0,4.47,4.48,4.47,4.47,48300.0
2008-06-20 12:10:00,4.47,4.47,4.47,4.47,57400.0,4.47,4.47,4.47,4.47,57400.0
2008-06-20 12:15:00,4.47,4.48,4.47,4.47,34300.0,4.47,4.48,4.47,4.47,34300.0
2008-06-20 12:20:00,4.47,4.47,4.47,4.47,22400.0,4.47,4.47,4.47,4.47,22400.0
2008-06-20 12:25:00,4.47,4.48,4.47,4.48,40600.0,4.47,4.48,4.47,4.48,40600.0
2008-06-20 12:30:00,4.48,4.48,4.47,4.47,51800.0,4.48,4.48,4.47,4.47,51800.0
2008-06-20 12:35:00,4.47,4.48,4.47,4.48,32900.0,4.47,4.48,4.47,4.48,32900.0
2008-06-20 12:40:00,4.48,4.48,4.47,4.47,93100.0,4.48,4.48,4.47,4.47,93100.0
2008-06-20 12:45:00,4.47,4.48,4.47,4.48,104300.0,4.47,4.48,4.47,4.48,104300.0
2008-06-20 12:50:00,4.48,4.48,4.48,4.48,44100.0,4.48,4.48,4.48,4.48,44100.0
2008-06-20 12:55:00,4.48,4.48,4.48,4.48,45500.0,4.48,4.48,4.48,4.48,45500.0
2008-06-20 13:00:00,4.48,4.48,4.47,4.48,63000.0,4.48,4.48,4.47,4.48,63000.0
2008-06-20 13:05:00,4.48,4.48,4.47,4.48,184800.0,4.48,4.48,4.47,4.48,184800.0
2008-06-20 13:10:00,4.48,4.48,4.47,4.48,98700.0,4.48,4.48,4.47,4.48,98700.0
2008-06-20 13:15:00,4.48,4.48,4.48,4.48,84000.0,4.48,4.48,4.48,4.48,84000.0
2008-06-20 13:20:00,4.48,4.48,4.48,4.48,88900.0,4.48,4.48,4.48,4.48,88900.0
2008-06-20 13:25:00,4.48,4.49,4.46,4.47,234500.0,4.48,4.49,4.46,4.47,234500.0
2008-06-20 13:30:00,4.47,4.48,4.46,4.48,85400.0,4.47,4.48,4.46,4.48,85400.0
2008-06-20 13:35:00,4.48,4.48,4.47,4.48,98700.0,4.48,4.48,4.47,4.48,98700.0
2008-06-20 13:40:00,4.48,4.48,4.48,4.48,124600.0,4.48,4.48,4.48,4.48,124600.0
2008-06-20 13:45:00,4.48,4.48,4.47,4.48,181300.0,4.48,4.48,4.47,4.48,181300.0
2008-06-20 13:50:00,4.48,4.48,4.48,4.48,16100.0,4.48,4.48,4.48,4.48,16100.0
2008-06-20 13:55:00,4.48,4.49,4.48,4.48,69300.0,4.48,4.49,4.48,4.48,69300.0
2008-06-20 14:00:00,4.48,4.49,4.48,4.48,81200.0,4.48,4.49,4.48,4.48,81200.0
2008-06-20 14:05:00,4.48,4.48,4.47,4.47,30800.0,4.48,4.48,4.47,4.47,30800.0
2008-06-20 14:10:00,4.47,4.47,4.46,4.46,48300.0,4.47,4.47,4.46,4.46,48300.0
2008-06-20 14:15:00,4.46,4.47,4.46,4.47,51800.0,4.46,4.47,4.46,4.47,51800.0
2008-06-20 14:20:00,4.47,4.47,4.46,4.46,70700.0,4.47,4.47,4.46,4.46,70700.0
2008-06-20 14:25:00,4.46,4.47,4.46,4.47,35000.0,4.46,4.47,4.46,4.47,35000.0
2008-06-20 14:30:00,4.47,4.47,4.47,4.47,65800.0,4.47,4.47,4.47,4.47,65800.0
2008-06-20 14:35:00,4.47,4.47,4.46,4.47,53200.0,4.47,4.47,4.46,4.47,53200.0
2008-06-20 14:40:00,4.47,4.47,4.47,4.47,39900.0,4.47,4.47,4.47,4.47,39900.0
2008-06-20 14:45:00,4.47,4.47,4.46,4.47,36400.0,4.47,4.47,4.46,4.47,36400.0
2008-06-20 14:50:00,4.47,4.47,4.46,4.47,76300.0,4.47,4.47,4.46,4.47,76300.0
2008-06-20 14:55:00,4.47,4.47,4.46,4.46,210700.0,4.47,4.47,4.46,4.46,210700.0
2008-06-20 15:00:00,4.46,4.46,4.45,4.45,229600.0,4.46,4.46,4.45,4.45,229600.0
2008-06-20 15:05:00,4.44,4.44,4.42,4.44,141400.0,4.44,4.44,4.42,4.44,141400.0
2008-06-20 15:10:00,4.43,4.45,4.43,4.44,58800.0,4.43,4.45,4.43,4.44,58800.0
2008-06-20 15:15:00,4.44,4.44,4.44,4.44,30800.0,4.44,4.44,4.44,4.44,30800.0
2008-06-20 15:20:00,4.44,4.46,4.44,4.46,79100.0,4.44,4.46,4.44,4.46,79100.0
2008-06-20 15:25:00,4.47,4.47,4.45,4.46,159600.0,4.47,4.47,4.45,4.46,159600.0
2008-06-20 15:30:00,4.45,4.46,4.45,4.46,189000.0,4.45,4.46,4.45,4.46,189000.0
2008-06-20 15:35:00,4.46,4.47,4.46,4.46,75600.0,4.46,4.47,4.46,4.46,75600.0
2008-06-20 15:40:00,4.46,4.48,4.46,4.47,114800.0,4.46,4.48,4.46,4.47,114800.0
2008-06-20 15:45:00,4.47,4.48,4.47,4.48,92400.0,4.47,4.48,4.47,4.48,92400.0
2008-06-20 15:50:00,4.48,4.49,4.48,4.49,139300.0,4.48,4.49,4.48,4.49,139300.0
2008-06-20 15:55:00,4.49,4.49,4.48,4.49,381500.0,4.49,4.49,4.48,4.49,381500.0
2008-06-23 09:30:00,4.5,4.5,4.43,4.44,97300.0,4.5,4.5,4.43,4.44,97300.0
2008-06-23 09:35:00,4.44,4.44,4.41,4.41,167300.0,4.44,4.44,4.41,4.41,167300.0
2008-06-23 09:40:00,4.41,4.43,4.39,4.39,212800.0,4.41,4.43,4.39,4.39,212800.0
2008-06-23 09:45:00,4.39,4.42,4.35,4.36,155400.0,4.39,4.42,4.35,4.36,155400.0
2008-06-23 09:50:00,4.35,4.38,4.33,4.36,249900.0,4.35,4.38,4.33,4.36,249900.0
2008-06-23 09:55:00,4.36,4.38,4.35,4.35,58800.0,4.36,4.38,4.35,4.35,58800.0
2008-06-23 10:00:00,4.34,4.36,4.33,4.35,56700.0,4.34,4.36,4.33,4.35,56700.0
2008-06-23 10:05:00,4.35,4.35,4.34,4.35,70000.0,4.35,4.35,4.34,4.35,70000.0
2008-06-23 10:10:00,4.36,4.39,4.36,4.39,112700.0,4.36,4.39,4.36,4.39,112700.0
2008-06-23 10:15:00,4.38,4.38,4.36,4.37,67200.0,4.38,4.38,4.36,4.37,67200.0
2008-06-23 10:20:00,4.36,4.37,4.34,4.34,168700.0,4.36,4.37,4.34,4.34,168700.0
2008-06-23 10:25:00,4.34,4.35,4.33,4.33,129500.0,4.34,4.35,4.33,4.33,129500.0
2008-06-23 10:30:00,4.33,4.37,4.33,4.36,89600.0,4.33,4.37,4.33,4.36,89600.0
2008-06-23 10:35:00,4.36,4.37,4.34,4.34,88200.0,4.36,4.37,4.34,4.34,88200.0
2008-06-23 10:40:00,4.35,4.35,4.34,4.34,58800.0,4.35,4.35,4.34,4.34,58800.0
2008-06-23 10:45:00,4.34,4.34,4.33,4.34,61600.0,4.34,4.34,4.33,4.34,61600.0
2008-06-23 10:50:00,4.34,4.34,4.3,4.33,155400.0,4.34,4.34,4.3,4.33,155400.0
2008-06-23 10:55:00,4.33,4.33,4.31,4.32,30100.0,4.33,4.33,4.31,4.32,30100.0
2008-06-23 11:00:00,4.31,4.32,4.31,4.31,32900.0,4.31,4.32,4.31,4.31,32900.0
2008-06-23 11:05:00,4.31,4.32,4.31,4.31,60200.0,4.31,4.32,4.31,4.31,60200.0
2008-06-23 11:10:00,4.31,4.33,4.31,4.32,62300.0,4.31,4.33,4.31,4.32,62300.0
2008-06-23 11:15:00,4.31,4.32,4.3,4.31,54600.0,4.31,4.32,4.3,4.31,54600.0
2008-06-23 11:20:00,4.31,4.31,4.29,4.3,49700.0,4.31,4.31,4.29,4.3,49700.0
2008-06-23 11:25:00,4.29,4.31,4.29,4.31,67200.0,4.29,4.31,4.29,4.31,67200.0
2008-06-23 11:30:00,4.31,4.32,4.3,4.3,16800.0,4.31,4.32,4.3,4.3,16800.0
2008-06-23 11:35:00,4.3,4.3,4.29,4.29,112700.0,4.3,4.3,4.29,4.29,112700.0
2008-06-23 11:40:00,4.29,4.3,4.29,4.29,58100.0,4.29,4.3,4.29,4.29,58100.0
2008-06-23 11:45:00,4.29,4.29,4.29,4.29,46200.0,4.29,4.29,4.29,4.29,46200.0
2008-06-23 11:50:00,4.29,4.29,4.29,4.29,23800.0,4.29,4.29,4.29,4.29,23800.0
2008-06-23 11:55:00,4.29,4.31,4.29,4.3,59500.0,4.29,4.31,4.29,4.3,59500.0
2008-06-23 12:00:00,4.31,4.33,4.31,4.33,63000.0,4.31,4.33,4.31,4.33,63000.0
2008-06-23 12:05:00,4.33,4.33,4.32,4.32,134400.0,4.33,4.33,4.32,4.32,134400.0
2008-06-23 12:10:00,4.32,4.32,4.31,4.31,51100.0,4.32,4.32,4.31,4.31,51100.0
2008-06-23 12:15:00,4.3,4.32,4.29,4.32,36400.0,4.3,4.32,4.29,4.32,36400.0
2008-06-23 12:20:00,4.32,4.32,4.32,4.32,42000.0,4.32,4.32,4.32,4.32,42000.0
2008-06-23 12:25:00,4.31,4.31,4.3,4.31,66500.0,4.31,4.31,4.3,4.31,66500.0
2008-06-23 12:30:00,4.31,4.31,4.29,4.29,139300.0,4.31,4.31,4.29,4.29,139300.0
2008-06-23 12:35:00,4.29,4.3,4.29,4.29,148400.0,4.29,4.3,4.29,4.29,148400.0
2008-06-23 12:40:00,4.29,4.3,4.29,4.3,208600.0,4.29,4.3,4.29,4.3,208600.0
2008-06-23 12:45:00,4.3,4.3,4.28,4.29,276500.0,4.3,4.3,4.28,4.29,276500.0
2008-06-23 12:50:00,4.29,4.29,4.28,4.28,105000.0,4.29,4.29,4.28,4.28,105000.0
2008-06-23 12:55:00,4.28,4.29,4.27,4.28,240800.0,4.28,4.29,4.27,4.28,240800.0
2008-06-23 13:00:00,4.28,4.29,4.27,4.28,214200.0,4.28,4.29,4.27,4.28,214200.0
2008-06-23 13:05:00,4.28,4.28,4.25,4.26,178500.0,4.28,4.28,4.25,4.26,178500.0
2008-06-23 13:10:00,4.26,4.26,4.22,4.22,266000.0,4.26,4.26,4.22,4.22,266000.0
2008-06-23 13:15:00,4.23,4.24,4.23,4.24,100800.0,4.23,4.24,4.23,4.24,100800.0
2008-06-23 13:20:00,4.24,4.29,4.24,4.28,228200.0,4.24,4.29,4.24,4.28,228200.0
2008-06-23 13:25:00,4.28,4.29,4.27,4.27,86800.0,4.28,4.29,4.27,4.27,86800.0
2008-06-23 13:30:00,4.27,4.28,4.27,4.28,93100.0,4.27,4.28,4.27,4.28,93100.0
2008-06-23 13:35:00,4.28,4.28,4.26,4.27,161700.0,4.28,4.28,4.26,4.27,161700.0
2008-06-23 13:40:00,4.27,4.28,4.26,4.26,42700.0,4.27,4.28,4.26,4.26,42700.0
2008-06-23 13:45:00,4.26,4.3,4.26,4.3,148400.0,4.26,4.3,4.26,4.3,148400.0
2008-06-23 13:50:00,4.29,4.3,4.29,4.29,58800.0,4.29,4.3,4.29,4.29,58800.0
2008-06-23 13:55:00,4.29,4.29,4.29,4.29,39200.0,4.29,4.29,4.29,4.29,39200.0
2008-06-23 14:00:00,4.29,4.29,4.28,4.28,72100.0,4.29,4.29,4.28,4.28,72100.0
2008-06-23 14:05:00,4.28,4.29,4.28,4.28,47600.0,4.28,4.29,4.28,4.28,47600.0
2008-06-23 14:10:00,4.28,4.29,4.28,4.28,73500.0,4.28,4.29,4.28,4.28,73500.0
2008-06-23 14:15:00,4.28,4.29,4.28,4.28,107800.0,4.28,4.29,4.28,4.28,107800.0
2008-06-23 14:20:00,4.29,4.29,4.28,4.28,79800.0,4.29,4.29,4.28,4.28,79800.0
2008-06-23 14:25:00,4.28,4.28,4.28,4.28,108500.0,4.28,4.28,4.28,4.28,108500.0
2008-06-23 14:30:00,4.28,4.29,4.28,4.28,70700.0,4.28,4.29,4.28,4.28,70700.0
2008-06-23 14:35:00,4.28,4.28,4.28,4.28,104300.0,4.28,4.28,4.28,4.28,104300.0
2008-06-23 14:40:00,4.28,4.28,4.28,4.28,110600.0,4.28,4.28,4.28,4.28,110600.0
2008-06-23 14:45:00,4.28,4.28,4.26,4.26,128100.0,4.28,4.28,4.26,4.26,128100.0
2008-06-23 14:50:00,4.26,4.26,4.25,4.25,102900.0,4.26,4.26,4.25,4.25,102900.0
2008-06-23 14:55:00,4.25,4.26,4.25,4.25,79800.0,4.25,4.26,4.25,4.25,79800.0
2008-06-23 15:00:00,4.26,4.26,4.25,4.26,63000.0,4.26,4.26,4.25,4.26,63000.0
2008-06-23 15:05:00,4.25,4.27,4.25,4.26,140000.0,4.25,4.27,4.25,4.26,140000.0
2008-06-23 15:10:00,4.27,4.28,4.27,4.27,72800.0,4.27,4.28,4.27,4.27,72800.0
2008-06-23 15:15:00,4.27,4.27,4.26,4.26,93100.0,4.27,4.27,4.26,4.26,93100.0
2008-06-23 15:20:00,4.26,4.27,4.26,4.26,116900.0,4.26,4.27,4.26,4.26,116900.0
2008-06-23 15:25:00,4.26,4.27,4.26,4.26,125300.0,4.26,4.27,4.26,4.26,125300.0
2008-06-23 15:30:00,4.26,4.26,4.25,4.26,145600.0,4.26,4.26,4.25,4.26,145600.0
2008-06-23 15:35:00,4.26,4.26,4.25,4.25,124600.0,4.26,4.26,4.25,4.25,124600.0
2008-06-23 15:40:00,4.25,4.26,4.25,4.25,169400.0,4.25,4.26,4.25,4.25,169400.0
2008-06-23 15:45:00,4.25,4.26,4.25,4.25,96600.0,4.25,4.26,4.25,4.25,96600.0
2008-06-23 15:50:00,4.25,4.26,4.25,4.26,187600.0,4.25,4.26,4.25,4.26,187600.0
2008-06-23 15:55:00,4.25,4.26,4.23,4.24,381500.0,4.25,4.26,4.23,4.24,381500.0
2008-06-24 09:30:00,4.25,4.32,4.24,4.29,268800.0,4.25,4.32,4.24,4.29,268800.0
2008-06-24 09:35:00,4.28,4.28,4.25,4.25,144200.0,4.28,4.28,4.25,4.25,144200.0
2008-06-24 09:40:00,4.25,4.26,4.22,4.22,136500.0,4.25,4.26,4.22,4.22,136500.0
2008-06-24 09:45:00,4.22,4.22,4.17,4.17,226100.0,4.22,4.22,4.17,4.17,226100.0
2008-06-24 09:50:00,4.17,4.21,4.17,4.21,94500.0,4.17,4.21,4.17,4.21,94500.0
2008-06-24 09:55:00,4.21,4.21,4.18,4.19,76300.0,4.21,4.21,4.18,4.19,76300.0
2008-06-24 10:00:00,4.18,4.18,4.11,4.11,323400.0,4.18,4.18,4.11,4.11,323400.0
2008-06-24 10:05:00,4.11,4.13,4.11,4.11,436800.0,4.11,4.13,4.11,4.11,436800.0
2008-06-24 10:10:00,4.12,4.12,4.1,4.11,276500.0,4.12,4.12,4.1,4.11,276500.0
2008-06-24 10:15:00,4.12,4.14,4.11,4.12,131600.0,4.12,4.14,4.11,4.12,131600.0
2008-06-24 10:20:00,4.12,4.13,4.11,4.12,52500.0,4.12,4.13,4.11,4.12,52500.0
2008-06-24 10:25:00,4.12,4.12,4.09,4.09,79100.0,4.12,4.12,4.09,4.09,79100.0
2008-06-24 10:30:00,4.1,4.1,4.08,4.08,156100.0,4.1,4.1,4.08,4.08,156100.0
2008-06-24 10:35:00,4.08,4.09,4.08,4.09,57400.0,4.08,4.09,4.08,4.09,57400.0
2008-06-24 10:40:00,4.09,4.09,4.08,4.08,98000.0,4.09,4.09,4.08,4.08,98000.0
2008-06-24 10:45:00,4.08,4.11,4.08,4.11,156800.0,4.08,4.11,4.08,4.11,156800.0
2008-06-24 10:50:00,4.11,4.12,4.09,4.09,46900.0,4.11,4.12,4.09,4.09,46900.0
2008-06-24 10:55:00,4.09,4.12,4.09,4.12,59500.0,4.09,4.12,4.09,4.12,59500.0
2008-06-24 11:00:00,4.12,4.13,4.1,4.11,94500.0,4.12,4.13,4.1,4.11,94500.0
2008-06-24 11:05:00,4.11,4.12,4.11,4.11,90300.0,4.11,4.12,4.11,4.11,90300.0
2008-06-24 11:10:00,4.11,4.11,4.1,4.1,30800.0,4.11,4.11,4.1,4.1,30800.0
2008-06-24 11:15:00,4.11,4.14,4.1,4.14,95900.0,4.11,4.14,4.1,4.14,95900.0
2008-06-24 11:20:00,4.14,4.15,4.13,4.15,86800.0,4.14,4.15,4.13,4.15,86800.0
2008-06-24 11:25:00,4.15,4.15,4.12,4.12,233800.0,4.15,4.15,4.12,4.12,233800.0
2008-06-24 11:30:00,4.12,4.12,4.11,4.11,107800.0,4.12,4.12,4.11,4.11,107800.0
2008-06-24 11:35:00,4.11,4.13,4.11,4.12,174300.0,4.11,4.13,4.11,4.12,174300.0
2008-06-24 11:40:00,4.12,4.14,4.12,4.14,42700.0,4.12,4.14,4.12,4.14,42700.0
2008-06-24 11:45:00,4.14,4.18,4.14,4.17,147700.0,4.14,4.18,4.14,4.17,147700.0
2008-06-24 11:50:00,4.17,4.19,4.17,4.17,177800.0,4.17,4.19,4.17,4.17,177800.0
2008-06-24 11:55:00,4.17,4.21,4.17,4.2,58800.0,4.17,4.21,4.17,4.2,58800.0
2008-06-24 12:00:00,4.2,4.2,4.18,4.18,38500.0,4.2,4.2,4.18,4.18,38500.0
2008-06-24 12:05:00,4.18,4.18,4.16,4.17,105000.0,4.18,4.18,4.16,4.17,105000.0
2008-06-24 12:10:00,4.16,4.18,4.16,4.17,23100.0,4.16,4.18,4.16,4.17,23100.0
2008-06-24 12:15:00,4.16,4.16,4.16,4.16,30800.0,4.16,4.16,4.16,4.16,30800.0
2008-06-24 12:20:00,4.16,4.16,4.15,4.16,40600.0,4.16,4.16,4.15,4.16,40600.0
2008-06-24 12:25:00,4.16,4.17,4.16,4.17,42000.0,4.16,4.17,4.16,4.17,42000.0
2008-06-24 12:30:00,4.17,4.17,4.16,4.17,40600.0,4.17,4.17,4.16,4.17,40600.0
2008-06-24 12:35:00,4.17,4.17,4.17,4.17,79800.0,4.17,4.17,4.17,4.17,79800.0
2008-06-24 12:40:00,4.17,4.17,4.16,4.16,74900.0,4.17,4.17,4.16,4.16,74900.0
2008-06-24 12:45:00,4.16,4.16,4.15,4.15,192500.0,4.16,4.16,4.15,4.15,192500.0
2008-06-24 12:50:00,4.15,4.16,4.15,4.16,107100.0,4.15,4.16,4.15,4.16,107100.0
2008-06-24 12:55:00,4.15,4.16,4.15,4.16,21000.0,4.15,4.16,4.15,4.16,21000.0
2008-06-24 13:00:00,4.16,4.17,4.15,4.17,87500.0,4.16,4.17,4.15,4.17,87500.0
2008-06-24 13:05:00,4.16,4.17,4.16,4.16,37100.0,4.16,4.17,4.16,4.16,37100.0
2008-06-24 13:10:00,4.17,4.17,4.16,4.16,74200.0,4.17,4.17,4.16,4.16,74200.0
2008-06-24 13:15:00,4.16,4.17,4.16,4.16,79800.0,4.16,4.17,4.16,4.16,79800.0
2008-06-24 13:20:00,4.16,4.16,4.16,4.16,50400.0,4.16,4.16,4.16,4.16,50400.0
2008-06-24 13:25:00,4.16,4.16,4.15,4.15,75600.0,4.16,4.16,4.15,4.15,75600.0
2008-06-24 13:30:00,4.15,4.15,4.15,4.15,122500.0,4.15,4.15,4.15,4.15,122500.0
2008-06-24 13:35:00,4.15,4.15,4.15,4.15,21700.0,4.15,4.15,4.15,4.15,21700.0
2008-06-24 13:40:00,4.15,4.15,4.15,4.15,68600.0,4.15,4.15,4.15,4.15,68600.0
2008-06-24 13:45:00,4.15,4.15,4.15,4.15,90300.0,4.15,4.15,4.15,4.15,90300.0
2008-06-24 13:50:00,4.14,4.15,4.14,4.15,77700.0,4.14,4.15,4.14,4.15,77700.0
2008-06-24 13:55:00,4.15,4.15,4.15,4.15,54600.0,4.15,4.15,4.15,4.15,54600.0
2008-06-24 14:00:00,4.15,4.18,4.15,4.18,127400.0,4.15,4.18,4.15,4.18,127400.0
2008-06-24 14:05:00,4.18,4.18,4.17,4.17,67900.0,4.18,4.18,4.17,4.17,67900.0
2008-06-24 14:10:00,4.17,4.17,4.15,4.16,39900.0,4.17,4.17,4.15,4.16,39900.0
2008-06-24 14:15:00,4.16,4.16,4.15,4.16,131600.0,4.16,4.16,4.15,4.16,131600.0
2008-06-24 14:20:00,4.16,4.16,4.16,4.16,61600.0,4.16,4.16,4.16,4.16,61600.0
2008-06-24 14:25:00,4.16,4.17,4.16,4.17,65100.0,4.16,4.17,4.16,4.17,65100.0
2008-06-24 14:30:00,4.17,4.17,4.16,4.16,84700.0,4.17,4.17,4.16,4.16,84700.0
2008-06-24 14:35:00,4.16,4.17,4.16,4.16,53900.0,4.16,4.17,4.16,4.16,53900.0
2008-06-24 14:40:00,4.16,4.16,4.16,4.16,84000.0,4.16,4.16,4.16,4.16,84000.0
2008-06-24 14:45:00,4.16,4.16,4.14,4.14,133700.0,4.16,4.16,4.14,4.14,133700.0
2008-06-24 14:50:00,4.14,4.14,4.14,4.14,95200.0,4.14,4.14,4.14,4.14,95200.0
2008-06-24 14:55:00,4.14,4.15,4.14,4.15,105000.0,4.14,4.15,4.14,4.15,105000.0
2008-06-24 15:00:00,4.15,4.16,4.15,4.16,186200.0,4.15,4.16,4.15,4.16,186200.0
2008-06-24 15:05:00,4.16,4.17,4.16,4.17,228200.0,4.16,4.17,4.16,4.17,228200.0
2008-06-24 15:10:00,4.17,4.17,4.16,4.16,80500.0,4.17,4.17,4.16,4.16,80500.0
2008-06-24 15:15:00,4.16,4.17,4.16,4.16,179200.0,4.16,4.17,4.16,4.16,179200.0
2008-06-24 15:20:00,4.16,4.17,4.16,4.16,89600.0,4.16,4.17,4.16,4.16,89600.0
2008-06-24 15:25:00,4.16,4.17,4.15,4.16,165200.0,4.16,4.17,4.15,4.16,165200.0
2008-06-24 15:30:00,4.16,4.16,4.15,4.16,152600.0,4.16,4.16,4.15,4.16,152600.0
2008-06-24 15:35:00,4.16,4.16,4.14,4.15,173600.0,4.16,4.16,4.14,4.15,173600.0
2008-06-24 15:40:00,4.14,4.14,4.13,4.14,209300.0,4.14,4.14,4.13,4.14,209300.0
2008-06-24 15:45:00,4.14,4.14,4.13,4.13,210700.0,4.14,4.14,4.13,4.13,210700.0
2008-06-24 15:50:00,4.13,4.14,4.12,4.12,390600.0,4.13,4.14,4.12,4.12,390600.0
2008-06-24 15:55:00,4.12,4.18,4.12,4.14,1198400.0,4.12,4.18,4.12,4.14,1198400.0
2008-06-25 09:30:00,4.18,4.21,4.14,4.18,87500.0,4.18,4.21,4.14,4.18,87500.0
2008-06-25 09:35:00,4.18,4.23,4.18,4.22,39900.0,4.18,4.23,4.18,4.22,39900.0
2008-06-25 09:40:00,4.22,4.25,4.22,4.24,59500.0,4.22,4.25,4.22,4.24,59500.0
2008-06-25 09:45:00,4.24,4.24,4.22,4.23,45500.0,4.24,4.24,4.22,4.23,45500.0
2008-06-25 09:50:00,4.22,4.22,4.17,4.17,44100.0,4.22,4.22,4.17,4.17,44100.0
2008-06-25 09:55:00,4.17,4.21,4.16,4.2,119700.0,4.17,4.21,4.16,4.2,119700.0
2008-06-25 10:00:00,4.19,4.21,4.18,4.2,31500.0,4.19,4.21,4.18,4.2,31500.0
2008-06-25 10:05:00,4.19,4.2,4.17,4.19,36400.0,4.19,4.2,4.17,4.19,36400.0
2008-06-25 10:10:00,4.19,4.2,4.18,4.19,25900.0,4.19,4.2,4.18,4.19,25900.0
2008-06-25 10:15:00,4.19,4.19,4.18,4.18,32200.0,4.19,4.19,4.18,4.18,32200.0
2008-06-25 10:20:00,4.18,4.18,4.17,4.18,25900.0,4.18,4.18,4.17,4.18,25900.0
2008-06-25 10:25:00,4.18,4.2,4.18,4.19,70700.0,4.18,4.2,4.18,4.19,70700.0
2008-06-25 10:30:00,4.19,4.21,4.19,4.21,101500.0,4.19,4.21,4.19,4.21,101500.0
2008-06-25 10:35:00,4.21,4.25,4.21,4.24,129500.0,4.21,4.25,4.21,4.24,129500.0
2008-06-25 10:40:00,4.24,4.25,4.23,4.23,40600.0,4.24,4.25,4.23,4.23,40600.0
2008-06-25 10:45:00,4.23,4.24,4.23,4.24,79100.0,4.23,4.24,4.23,4.24,79100.0
2008-06-25 10:50:00,4.25,4.26,4.24,4.25,45500.0,4.25,4.26,4.24,4.25,45500.0
2008-06-25 10:55:00,4.26,4.26,4.22,4.23,118300.0,4.26,4.26,4.22,4.23,118300.0
2008-06-25 11:00:00,4.23,4.24,4.23,4.24,30100.0,4.23,4.24,4.23,4.24,30100.0
2008-06-25 11:05:00,4.24,4.24,4.23,4.23,35700.0,4.24,4.24,4.23,4.23,35700.0
2008-06-25 11:10:00,4.22,4.23,4.22,4.22,16100.0,4.22,4.23,4.22,4.22,16100.0
2008-06-25 11:15:00,4.23,4.24,4.22,4.23,28000.0,4.23,4.24,4.22,4.23,28000.0
2008-06-25 11:20:00,4.23,4.24,4.23,4.24,42700.0,4.23,4.24,4.23,4.24,42700.0
2008-06-25 11:25:00,4.24,4.24,4.24,4.24,30100.0,4.24,4.24,4.24,4.24,30100.0
2008-06-25 11:30:00,4.24,4.24,4.24,4.24,32900.0,4.24,4.24,4.24,4.24,32900.0
2008-06-25 11:35:00,4.24,4.24,4.23,4.23,37800.0,4.24,4.24,4.23,4.23,37800.0
2008-06-25 11:40:00,4.22,4.23,4.21,4.21,39900.0,4.22,4.23,4.21,4.21,39900.0
2008-06-25 11:45:00,4.21,4.22,4.21,4.21,39200.0,4.21,4.22,4.21,4.21,39200.0
2008-06-25 11:50:00,4.21,4.21,4.2,4.2,55300.0,4.21,4.21,4.2,4.2,55300.0
2008-06-25 11:55:00,4.2,4.21,4.2,4.21,31500.0,4.2,4.21,4.2,4.21,31500.0
2008-06-25 12:00:00,4.21,4.22,4.21,4.22,61600.0,4.21,4.22,4.21,4.22,61600.0
2008-06-25 12:05:00,4.22,4.23,4.21,4.21,19600.0,4.22,4.23,4.21,4.21,19600.0
2008-06-25 12:10:00,4.22,4.22,4.21,4.21,21000.0,4.22,4.22,4.21,4.21,21000.0
2008-06-25 12:15:00,4.21,4.22,4.2,4.22,30800.0,4.21,4.22,4.2,4.22,30800.0
2008-06-25 12:20:00,4.22,4.23,4.22,4.22,36400.0,4.22,4.23,4.22,4.22,36400.0
2008-06-25 12:25:00,4.22,4.23,4.22,4.22,14700.0,4.22,4.23,4.22,4.22,14700.0
2008-06-25 12:30:00,4.22,4.22,4.22,4.22,16800.0,4.22,4.22,4.22,4.22,16800.0
2008-06-25 12:35:00,4.22,4.22,4.22,4.22,13300.0,4.22,4.22,4.22,4.22,13300.0
2008-06-25 12:40:00,4.22,4.22,4.21,4.22,36400.0,4.22,4.22,4.21,4.22,36400.0
2008-06-25 12:45:00,4.21,4.21,4.21,4.21,19600.0,4.21,4.21,4.21,4.21,19600.0
2008-06-25 12:50:00,4.21,4.21,4.21,4.21,20300.0,4.21,4.21,4.21,4.21,20300.0
2008-06-25 12:55:00,4.21,4.21,4.21,4.21,8400.0,4.21,4.21,4.21,4.21,8400.0
2008-06-25 13:00:00,4.21,4.21,4.21,4.21,12600.0,4.21,4.21,4.21,4.21,12600.0
2008-06-25 13:05:00,4.21,4.21,4.21,4.21,9100.0,4.21,4.21,4.21,4.21,9100.0
2008-06-25 13:10:00,4.21,4.21,4.21,4.21,69300.0,4.21,4.21,4.21,4.21,69300.0
2008-06-25 13:15:00,4.21,4.21,4.21,4.21,18200.0,4.21,4.21,4.21,4.21,18200.0
2008-06-25 13:20:00,4.21,4.21,4.21,4.21,9100.0,4.21,4.21,4.21,4.21,9100.0
2008-06-25 13:25:00,4.21,4.21,4.21,4.21,21700.0,4.21,4.21,4.21,4.21,21700.0
2008-06-25 13:30:00,4.21,4.21,4.21,4.21,33600.0,4.21,4.21,4.21,4.21,33600.0
2008-06-25 13:35:00,4.21,4.21,4.2,4.2,41300.0,4.21,4.21,4.2,4.2,41300.0
2008-06-25 13:40:00,4.2,4.21,4.2,4.2,91000.0,4.2,4.21,4.2,4.2,91000.0
2008-06-25 13:45:00,4.2,4.21,4.2,4.21,37100.0,4.2,4.21,4.2,4.21,37100.0
2008-06-25 13:50:00,4.21,4.21,4.21,4.21,21700.0,4.21,4.21,4.21,4.21,21700.0
2008-06-25 13:55:00,4.21,4.21,4.21,4.21,18200.0,4.21,4.21,4.21,4.21,18200.0
2008-06-25 14:00:00,4.21,4.21,4.2,4.2,45500.0,4.21,4.21,4.2,4.2,45500.0
2008-06-25 14:05:00,4.2,4.21,4.2,4.21,56700.0,4.2,4.21,4.2,4.21,56700.0
2008-06-25 14:10:00,4.21,4.23,4.19,4.22,169400.0,4.21,4.23,4.19,4.22,169400.0
2008-06-25 14:15:00,4.22,4.23,4.21,4.22,183400.0,4.22,4.23,4.21,4.22,183400.0
2008-06-25 14:20:00,4.23,4.23,4.2,4.21,111300.0,4.23,4.23,4.2,4.21,111300.0
2008-06-25 14:25:00,4.21,4.21,4.19,4.19,119700.0,4.21,4.21,4.19,4.19,119700.0
2008-06-25 14:30:00,4.19,4.21,4.17,4.2,151900.0,4.19,4.21,4.17,4.2,151900.0
2008-06-25 14:35:00,4.2,4.22,4.2,4.2,106400.0,4.2,4.22,4.2,4.2,106400.0
2008-06-25 14:40:00,4.2,4.22,4.2,4.22,166600.0,4.2,4.22,4.2,4.22,166600.0
2008-06-25 14:45:00,4.21,4.21,4.19,4.21,107800.0,4.21,4.21,4.19,4.21,107800.0
2008-06-25 14:50:00,4.21,4.24,4.2,4.23,81900.0,4.21,4.24,4.2,4.23,81900.0
2008-06-25 14:55:00,4.22,4.24,4.22,4.24,79100.0,4.22,4.24,4.22,4.24,79100.0
2008-06-25 15:00:00,4.24,4.27,4.23,4.26,228200.0,4.24,4.27,4.23,4.26,228200.0
2008-06-25 15:05:00,4.26,4.26,4.24,4.25,90300.0,4.26,4.26,4.24,4.25,90300.0
2008-06-25 15:10:00,4.25,4.25,4.23,4.23,254100.0,4.25,4.25,4.23,4.23,254100.0
2008-06-25 15:15:00,4.23,4.25,4.23,4.23,128800.0,4.23,4.25,4.23,4.23,128800.0
2008-06-25 15:20:00,4.23,4.25,4.23,4.23,338100.0,4.23,4.25,4.23,4.23,338100.0
2008-06-25 15:25:00,4.23,4.23,4.22,4.22,179900.0,4.23,4.23,4.22,4.22,179900.0
2008-06-25 15:30:00,4.22,4.22,4.21,4.21,74200.0,4.22,4.22,4.21,4.21,74200.0
2008-06-25 15:35:00,4.2,4.22,4.2,4.22,177100.0,4.2,4.22,4.2,4.22,177100.0
2008-06-25 15:40:00,4.21,4.22,4.21,4.22,69300.0,4.21,4.22,4.21,4.22,69300.0
2008-06-25 15:45:00,4.22,4.22,4.19,4.2,268800.0,4.22,4.22,4.19,4.2,268800.0
2008-06-25 15:50:00,4.2,4.22,4.2,4.22,223300.0,4.2,4.22,4.2,4.22,223300.0
2008-06-25 15:55:00,4.22,4.24,4.21,4.23,303100.0,4.22,4.24,4.21,4.23,303100.0
2008-06-26 09:30:00,4.21,4.25,4.2,4.21,239400.0,4.21,4.25,4.2,4.21,239400.0
2008-06-26 09:35:00,4.21,4.21,4.17,4.17,78400.0,4.21,4.21,4.17,4.17,78400.0
2008-06-26 09:40:00,4.17,4.21,4.17,4.18,76300.0,4.17,4.21,4.17,4.18,76300.0
2008-06-26 09:45:00,4.18,4.18,4.15,4.15,139300.0,4.18,4.18,4.15,4.15,139300.0
2008-06-26 09:50:00,4.15,4.19,4.14,4.19,208600.0,4.15,4.19,4.14,4.19,208600.0
2008-06-26 09:55:00,4.19,4.22,4.19,4.19,88900.0,4.19,4.22,4.19,4.19,88900.0
2008-06-26 10:00:00,4.19,4.22,4.19,4.2,51100.0,4.19,4.22,4.19,4.2,51100.0
2008-06-26 10:05:00,4.18,4.21,4.18,4.21,82600.0,4.18,4.21,4.18,4.21,82600.0
2008-06-26 10:10:00,4.2,4.21,4.19,4.21,66500.0,4.2,4.21,4.19,4.21,66500.0
2008-06-26 10:15:00,4.2,4.2,4.18,4.2,64400.0,4.2,4.2,4.18,4.2,64400.0
2008-06-26 10:20:00,4.2,4.21,4.19,4.21,59500.0,4.2,4.21,4.19,4.21,59500.0
2008-06-26 10:25:00,4.21,4.24,4.2,4.22,77700.0,4.21,4.24,4.2,4.22,77700.0
2008-06-26 10:30:00,4.22,4.22,4.19,4.19,51100.0,4.22,4.22,4.19,4.19,51100.0
2008-06-26 10:35:00,4.18,4.2,4.18,4.2,88900.0,4.18,4.2,4.18,4.2,88900.0
2008-06-26 10:40:00,4.2,4.21,4.18,4.2,39200.0,4.2,4.21,4.18,4.2,39200.0
2008-06-26 10:45:00,4.2,4.2,4.17,4.19,72100.0,4.2,4.2,4.17,4.19,72100.0
2008-06-26 10:50:00,4.19,4.2,4.18,4.19,36400.0,4.19,4.2,4.18,4.19,36400.0
2008-06-26 10:55:00,4.19,4.19,4.17,4.17,61600.0,4.19,4.19,4.17,4.17,61600.0
2008-06-26 11:00:00,4.17,4.17,4.14,4.14,72800.0,4.17,4.17,4.14,4.14,72800.0
2008-06-26 11:05:00,4.15,4.15,4.14,4.15,195300.0,4.15,4.15,4.14,4.15,195300.0
2008-06-26 11:10:00,4.14,4.15,4.14,4.14,154000.0,4.14,4.15,4.14,4.14,154000.0
2008-06-26 11:15:00,4.14,4.16,4.14,4.14,320600.0,4.14,4.16,4.14,4.14,320600.0
2008-06-26 11:20:00,4.15,4.18,4.14,4.18,50400.0,4.15,4.18,4.14,4.18,50400.0
2008-06-26 11:25:00,4.17,4.19,4.17,4.19,56700.0,4.17,4.19,4.17,4.19,56700.0
2008-06-26 11:30:00,4.2,4.2,4.19,4.2,40600.0,4.2,4.2,4.19,4.2,40600.0
2008-06-26 11:35:00,4.2,4.21,4.19,4.2,84700.0,4.2,4.21,4.19,4.2,84700.0
2008-06-26 11:40:00,4.2,4.22,4.2,4.22,117600.0,4.2,4.22,4.2,4.22,117600.0
2008-06-26 11:45:00,4.22,4.22,4.21,4.22,61600.0,4.22,4.22,4.21,4.22,61600.0
2008-06-26 11:50:00,4.22,4.22,4.21,4.21,65800.0,4.22,4.22,4.21,4.21,65800.0
2008-06-26 11:55:00,4.21,4.21,4.19,4.2,53200.0,4.21,4.21,4.19,4.2,53200.0
2008-06-26 12:00:00,4.2,4.2,4.19,4.19,242900.0,4.2,4.2,4.19,4.19,242900.0
2008-06-26 12:05:00,4.18,4.19,4.17,4.18,23100.0,4.18,4.19,4.17,4.18,23100.0
2008-06-26 12:10:00,4.18,4.18,4.16,4.18,49700.0,4.18,4.18,4.16,4.18,49700.0
2008-06-26 12:15:00,4.18,4.18,4.18,4.18,38500.0,4.18,4.18,4.18,4.18,38500.0
2008-06-26 12:20:00,4.18,4.19,4.17,4.17,111300.0,4.18,4.19,4.17,4.17,111300.0
2008-06-26 12:25:00,4.17,4.17,4.16,4.17,31500.0,4.17,4.17,4.16,4.17,31500.0
2008-06-26 12:30:00,4.16,4.18,4.16,4.16,72800.0,4.16,4.18,4.16,4.16,72800.0
2008-06-26 12:35:00,4.16,4.16,4.16,4.16,70700.0,4.16,4.16,4.16,4.16,70700.0
2008-06-26 12:40:00,4.16,4.16,4.15,4.16,42000.0,4.16,4.16,4.15,4.16,42000.0
2008-06-26 12:45:00,4.15,4.16,4.15,4.16,30800.0,4.15,4.16,4.15,4.16,30800.0
2008-06-26 12:50:00,4.15,4.16,4.15,4.16,58100.0,4.15,4.16,4.15,4.16,58100.0
2008-06-26 12:55:00,4.16,4.18,4.16,4.17,88200.0,4.16,4.18,4.16,4.17,88200.0
2008-06-26 13:00:00,4.17,4.18,4.16,4.17,75600.0,4.17,4.18,4.16,4.17,75600.0
2008-06-26 13:05:00,4.16,4.17,4.16,4.16,25900.0,4.16,4.17,4.16,4.16,25900.0
2008-06-26 13:10:00,4.16,4.17,4.16,4.17,48300.0,4.16,4.17,4.16,4.17,48300.0
2008-06-26 13:15:00,4.17,4.17,4.16,4.16,32200.0,4.17,4.17,4.16,4.16,32200.0
2008-06-26 13:20:00,4.16,4.16,4.15,4.15,18900.0,4.16,4.16,4.15,4.15,18900.0
2008-06-26 13:25:00,4.15,4.15,4.14,4.14,69300.0,4.15,4.15,4.14,4.14,69300.0
2008-06-26 13:30:00,4.14,4.16,4.14,4.14,56700.0,4.14,4.16,4.14,4.14,56700.0
2008-06-26 13:35:00,4.14,4.14,4.14,4.14,95200.0,4.14,4.14,4.14,4.14,95200.0
2008-06-26 13:40:00,4.14,4.14,4.14,4.14,42700.0,4.14,4.14,4.14,4.14,42700.0
2008-06-26 13:45:00,4.14,4.15,4.14,4.15,55300.0,4.14,4.15,4.14,4.15,55300.0
2008-06-26 13:50:00,4.15,4.16,4.14,4.16,91700.0,4.15,4.16,4.14,4.16,91700.0
2008-06-26 13:55:00,4.15,4.16,4.14,4.15,25900.0,4.15,4.16,4.14,4.15,25900.0
2008-06-26 14:00:00,4.14,4.16,4.14,4.14,126000.0,4.14,4.16,4.14,4.14,126000.0
2008-06-26 14:05:00,4.14,4.15,4.14,4.14,143500.0,4.14,4.15,4.14,4.14,143500.0
2008-06-26 14:10:00,4.14,4.15,4.13,4.13,319200.0,4.14,4.15,4.13,4.13,319200.0
2008-06-26 14:15:00,4.13,4.14,4.13,4.13,182700.0,4.13,4.14,4.13,4.13,182700.0
2008-06-26 14:20:00,4.13,4.13,4.12,4.13,189700.0,4.13,4.13,4.12,4.13,189700.0
2008-06-26 14:25:00,4.13,4.14,4.13,4.14,93100.0,4.13,4.14,4.13,4.14,93100.0
2008-06-26 14:30:00,4.14,4.14,4.13,4.13,65100.0,4.14,4.14,4.13,4.13,65100.0
2008-06-26 14:35:00,4.13,4.14,4.13,4.13,284900.0,4.13,4.14,4.13,4.13,284900.0
2008-06-26 14:40:00,4.13,4.13,4.12,4.13,48300.0,4.13,4.13,4.12,4.13,48300.0
2008-06-26 14:45:00,4.13,4.13,4.13,4.13,50400.0,4.13,4.13,4.13,4.13,50400.0
2008-06-26 14:50:00,4.13,4.13,4.13,4.13,61600.0,4.13,4.13,4.13,4.13,61600.0
2008-06-26 14:55:00,4.13,4.13,4.13,4.13,43400.0,4.13,4.13,4.13,4.13,43400.0
2008-06-26 15:00:00,4.13,4.15,4.12,4.15,84000.0,4.13,4.15,4.12,4.15,84000.0
2008-06-26 15:05:00,4.14,4.15,4.14,4.15,78400.0,4.14,4.15,4.14,4.15,78400.0
2008-06-26 15:10:00,4.15,4.16,4.14,4.15,136500.0,4.15,4.16,4.14,4.15,136500.0
2008-06-26 15:15:00,4.15,4.17,4.15,4.15,37800.0,4.15,4.17,4.15,4.15,37800.0
2008-06-26 15:20:00,4.15,4.15,4.14,4.14,83300.0,4.15,4.15,4.14,4.14,83300.0
2008-06-26 15:25:00,4.14,4.15,4.14,4.14,105000.0,4.14,4.15,4.14,4.14,105000.0
2008-06-26 15:30:00,4.14,4.15,4.14,4.15,87500.0,4.14,4.15,4.14,4.15,87500.0
2008-06-26 15:35:00,4.15,4.15,4.14,4.14,255500.0,4.15,4.15,4.14,4.14,255500.0
2008-06-26 15:40:00,4.14,4.14,4.12,4.13,277200.0,4.14,4.14,4.12,4.13,277200.0
2008-06-26 15:45:00,4.13,4.13,4.12,4.13,137900.0,4.13,4.13,4.12,4.13,137900.0
2008-06-26 15:50:00,4.13,4.13,4.1,4.1,189000.0,4.13,4.13,4.1,4.1,189000.0
2008-06-26 15:55:00,4.11,4.12,4.1,4.11,488600.0,4.11,4.12,4.1,4.11,488600.0
2008-06-27 09:30:00,4.1,4.1,4.07,4.07,98000.0,4.1,4.1,4.07,4.07,98000.0
2008-06-27 09:35:00,4.07,4.07,4.0,4.01,132300.0,4.07,4.07,4.0,4.01,132300.0
2008-06-27 09:40:00,4.01,4.01,3.97,3.97,448000.0,4.01,4.01,3.97,3.97,448000.0
2008-06-27 09:45:00,3.97,3.97,3.91,3.91,477400.0,3.97,3.97,3.91,3.91,477400.0
2008-06-27 09:50:00,3.92,3.95,3.91,3.93,258300.0,3.92,3.95,3.91,3.93,258300.0
2008-06-27 09:55:00,3.93,3.94,3.93,3.94,359100.0,3.93,3.94,3.93,3.94,359100.0
2008-06-27 10:00:00,3.95,4.02,3.95,3.99,444500.0,3.95,4.02,3.95,3.99,444500.0
2008-06-27 10:05:00,3.99,4.0,3.96,3.97,118300.0,3.99,4.0,3.96,3.97,118300.0
2008-06-27 10:10:00,3.97,3.97,3.95,3.95,130900.0,3.97,3.97,3.95,3.95,130900.0
2008-06-27 10:15:00,3.95,3.95,3.93,3.95,136500.0,3.95,3.95,3.93,3.95,136500.0
2008-06-27 10:20:00,3.95,3.95,3.93,3.94,70000.0,3.95,3.95,3.93,3.94,70000.0
2008-06-27 10:25:00,3.94,3.94,3.9,3.92,157500.0,3.94,3.94,3.9,3.92,157500.0
2008-06-27 10:30:00,3.92,3.94,3.92,3.94,182700.0,3.92,3.94,3.92,3.94,182700.0
2008-06-27 10:35:00,3.94,3.94,3.91,3.91,171500.0,3.94,3.94,3.91,3.91,171500.0
2008-06-27 10:40:00,3.91,3.92,3.9,3.9,275100.0,3.91,3.92,3.9,3.9,275100.0
2008-06-27 10:45:00,3.9,3.91,3.9,3.9,137900.0,3.9,3.91,3.9,3.9,137900.0
2008-06-27 10:50:00,3.9,3.92,3.89,3.91,271600.0,3.9,3.92,3.89,3.91,271600.0
2008-06-27 10:55:00,3.91,3.92,3.91,3.91,215600.0,3.91,3.92,3.91,3.91,215600.0
2008-06-27 11:00:00,3.91,3.92,3.9,3.91,112000.0,3.91,3.92,3.9,3.91,112000.0
2008-06-27 11:05:00,3.91,3.91,3.9,3.9,147700.0,3.91,3.91,3.9,3.9,147700.0
2008-06-27 11:10:00,3.9,3.9,3.88,3.89,163800.0,3.9,3.9,3.88,3.89,163800.0
2008-06-27 11:15:00,3.89,3.89,3.88,3.88,106400.0,3.89,3.89,3.88,3.88,106400.0
2008-06-27 11:20:00,3.88,3.89,3.87,3.87,79800.0,3.88,3.89,3.87,3.87,79800.0
2008-06-27 11:25:00,3.88,3.88,3.87,3.87,58800.0,3.88,3.88,3.87,3.87,58800.0
2008-06-27 11:30:00,3.87,3.88,3.86,3.88,74900.0,3.87,3.88,3.86,3.88,74900.0
2008-06-27 11:35:00,3.87,3.87,3.87,3.87,14700.0,3.87,3.87,3.87,3.87,14700.0
2008-06-27 11:40:00,3.86,3.87,3.86,3.86,51100.0,3.86,3.87,3.86,3.86,51100.0
2008-06-27 11:45:00,3.86,3.87,3.86,3.87,44100.0,3.86,3.87,3.86,3.87,44100.0
2008-06-27 11:50:00,3.87,3.87,3.87,3.87,38500.0,3.87,3.87,3.87,3.87,38500.0
2008-06-27 11:55:00,3.87,3.87,3.86,3.86,80500.0,3.87,3.87,3.86,3.86,80500.0
2008-06-27 12:00:00,3.86,3.87,3.86,3.87,201600.0,3.86,3.87,3.86,3.87,201600.0
2008-06-27 12:05:00,3.87,3.87,3.85,3.85,91700.0,3.87,3.87,3.85,3.85,91700.0
2008-06-27 12:10:00,3.85,3.86,3.85,3.85,65800.0,3.85,3.86,3.85,3.85,65800.0
2008-06-27 12:15:00,3.85,3.85,3.84,3.85,27300.0,3.85,3.85,3.84,3.85,27300.0
2008-06-27 12:20:00,3.85,3.85,3.84,3.85,42700.0,3.85,3.85,3.84,3.85,42700.0
2008-06-27 12:25:00,3.85,3.85,3.84,3.85,35000.0,3.85,3.85,3.84,3.85,35000.0
2008-06-27 12:30:00,3.85,3.86,3.85,3.85,40600.0,3.85,3.86,3.85,3.85,40600.0
2008-06-27 12:35:00,3.85,3.86,3.85,3.86,38500.0,3.85,3.86,3.85,3.86,38500.0
2008-06-27 12:40:00,3.86,3.86,3.85,3.85,68600.0,3.86,3.86,3.85,3.85,68600.0
2008-06-27 12:45:00,3.86,3.86,3.85,3.85,109200.0,3.86,3.86,3.85,3.85,109200.0
2008-06-27 12:50:00,3.85,3.85,3.84,3.84,99400.0,3.85,3.85,3.84,3.84,99400.0
2008-06-27 12:55:00,3.84,3.84,3.84,3.84,151900.0,3.84,3.84,3.84,3.84,151900.0
2008-06-27 13:00:00,3.84,3.84,3.84,3.84,127400.0,3.84,3.84,3.84,3.84,127400.0
2008-06-27 13:05:00,3.84,3.84,3.83,3.83,126700.0,3.84,3.84,3.83,3.83,126700.0
2008-06-27 13:10:00,3.83,3.83,3.82,3.83,144200.0,3.83,3.83,3.82,3.83,144200.0
2008-06-27 13:15:00,3.83,3.83,3.82,3.82,133700.0,3.83,3.83,3.82,3.82,133700.0
2008-06-27 13:20:00,3.82,3.82,3.8,3.8,118300.0,3.82,3.82,3.8,3.8,118300.0
2008-06-27 13:25:00,3.81,3.81,3.8,3.8,51100.0,3.81,3.81,3.8,3.8,51100.0
2008-06-27 13:30:00,3.8,3.81,3.8,3.8,86800.0,3.8,3.81,3.8,3.8,86800.0
2008-06-27 13:35:00,3.8,3.8,3.77,3.78,100100.0,3.8,3.8,3.77,3.78,100100.0
2008-06-27 13:40:00,3.78,3.8,3.76,3.76,330400.0,3.78,3.8,3.76,3.76,330400.0
2008-06-27 13:45:00,3.77,3.77,3.77,3.77,59500.0,3.77,3.77,3.77,3.77,59500.0
2008-06-27 13:50:00,3.77,3.78,3.77,3.78,162400.0,3.77,3.78,3.77,3.78,162400.0
2008-06-27 13:55:00,3.78,3.8,3.77,3.8,119700.0,3.78,3.8,3.77,3.8,119700.0
2008-06-27 14:00:00,3.8,3.83,3.8,3.83,132300.0,3.8,3.83,3.8,3.83,132300.0
2008-06-27 14:05:00,3.83,3.84,3.81,3.82,111300.0,3.83,3.84,3.81,3.82,111300.0
2008-06-27 14:10:00,3.82,3.82,3.81,3.81,110600.0,3.82,3.82,3.81,3.81,110600.0
2008-06-27 14:15:00,3.82,3.86,3.81,3.86,168700.0,3.82,3.86,3.81,3.86,168700.0
2008-06-27 14:20:00,3.86,3.86,3.86,3.86,230300.0,3.86,3.86,3.86,3.86,230300.0
2008-06-27 14:25:00,3.86,3.89,3.86,3.89,266000.0,3.86,3.89,3.86,3.89,266000.0
2008-06-27 14:30:00,3.89,3.9,3.87,3.87,154000.0,3.89,3.9,3.87,3.87,154000.0
2008-06-27 14:35:00,3.87,3.88,3.87,3.87,123900.0,3.87,3.88,3.87,3.87,123900.0
2008-06-27 14:40:00,3.87,3.87,3.86,3.86,88900.0,3.87,3.87,3.86,3.86,88900.0
2008-06-27 14:45:00,3.86,3.87,3.86,3.87,82600.0,3.86,3.87,3.86,3.87,82600.0
2008-06-27 14:50:00,3.87,3.88,3.86,3.86,223300.0,3.87,3.88,3.86,3.86,223300.0
2008-06-27 14:55:00,3.86,3.87,3.86,3.87,102900.0,3.86,3.87,3.86,3.87,102900.0
2008-06-27 15:00:00,3.87,3.88,3.86,3.87,106400.0,3.87,3.88,3.86,3.87,106400.0
2008-06-27 15:05:00,3.87,3.87,3.86,3.87,121100.0,3.87,3.87,3.86,3.87,121100.0
2008-06-27 15:10:00,3.87,3.88,3.86,3.87,294000.0,3.87,3.88,3.86,3.87,294000.0
2008-06-27 15:15:00,3.87,3.88,3.87,3.88,69300.0,3.87,3.88,3.87,3.88,69300.0
2008-06-27 15:20:00,3.88,3.88,3.87,3.87,87500.0,3.88,3.88,3.87,3.87,87500.0
2008-06-27 15:25:00,3.87,3.87,3.86,3.86,301000.0,3.87,3.87,3.86,3.86,301000.0
2008-06-27 15:30:00,3.86,3.86,3.86,3.86,108500.0,3.86,3.86,3.86,3.86,108500.0
2008-06-27 15:35:00,3.86,3.87,3.86,3.87,268100.0,3.86,3.87,3.86,3.87,268100.0
2008-06-27 15:40:00,3.87,3.88,3.86,3.86,411600.0,3.87,3.88,3.86,3.86,411600.0
2008-06-27 15:45:00,3.86,3.86,3.84,3.85,197400.0,3.86,3.86,3.84,3.85,197400.0
2008-06-27 15:50:00,3.85,3.86,3.83,3.84,606200.0,3.85,3.86,3.83,3.84,606200.0
2008-06-27 15:55:00,3.84,3.84,3.8,3.82,865200.0,3.84,3.84,3.8,3.82,865200.0
2008-06-30 09:30:00,3.79,3.86,3.75,3.83,234500.0,3.79,3.86,3.75,3.83,234500.0
2008-06-30 09:35:00,3.83,3.84,3.82,3.82,72800.0,3.83,3.84,3.82,3.82,72800.0
2008-06-30 09:40:00,3.83,3.83,3.8,3.82,177800.0,3.83,3.83,3.8,3.82,177800.0
2008-06-30 09:45:00,3.81,3.82,3.79,3.8,141400.0,3.81,3.82,3.79,3.8,141400.0
2008-06-30 09:50:00,3.8,3.83,3.79,3.8,199500.0,3.8,3.83,3.79,3.8,199500.0
2008-06-30 09:55:00,3.8,3.81,3.75,3.76,145600.0,3.8,3.81,3.75,3.76,145600.0
2008-06-30 10:00:00,3.76,3.76,3.72,3.72,250600.0,3.76,3.76,3.72,3.72,250600.0
2008-06-30 10:05:00,3.73,3.75,3.72,3.74,161700.0,3.73,3.75,3.72,3.74,161700.0
2008-06-30 10:10:00,3.74,3.78,3.73,3.76,135800.0,3.74,3.78,3.73,3.76,135800.0
2008-06-30 10:15:00,3.76,3.77,3.75,3.76,47600.0,3.76,3.77,3.75,3.76,47600.0
2008-06-30 10:20:00,3.76,3.77,3.76,3.77,42700.0,3.76,3.77,3.76,3.77,42700.0
2008-06-30 10:25:00,3.77,3.78,3.76,3.77,60900.0,3.77,3.78,3.76,3.77,60900.0
2008-06-30 10:30:00,3.77,3.77,3.75,3.75,39900.0,3.77,3.77,3.75,3.75,39900.0
2008-06-30 10:35:00,3.75,3.77,3.74,3.77,59500.0,3.75,3.77,3.74,3.77,59500.0
2008-06-30 10:40:00,3.77,3.77,3.75,3.75,37100.0,3.77,3.77,3.75,3.75,37100.0
2008-06-30 10:45:00,3.74,3.78,3.74,3.78,152600.0,3.74,3.78,3.74,3.78,152600.0
2008-06-30 10:50:00,3.78,3.79,3.78,3.78,71400.0,3.78,3.79,3.78,3.78,71400.0
2008-06-30 10:55:00,3.78,3.8,3.78,3.78,65800.0,3.78,3.8,3.78,3.78,65800.0
2008-06-30 11:00:00,3.79,3.79,3.79,3.79,88200.0,3.79,3.79,3.79,3.79,88200.0
2008-06-30 11:05:00,3.79,3.8,3.78,3.79,86800.0,3.79,3.8,3.78,3.79,86800.0
2008-06-30 11:10:00,3.79,3.8,3.79,3.79,35000.0,3.79,3.8,3.79,3.79,35000.0
2008-06-30 11:15:00,3.79,3.81,3.79,3.81,57400.0,3.79,3.81,3.79,3.81,57400.0
2008-06-30 11:20:00,3.8,3.81,3.8,3.8,124600.0,3.8,3.81,3.8,3.8,124600.0
2008-06-30 11:25:00,3.8,3.81,3.8,3.8,117600.0,3.8,3.81,3.8,3.8,117600.0
2008-06-30 11:30:00,3.8,3.81,3.8,3.81,142100.0,3.8,3.81,3.8,3.81,142100.0
2008-06-30 11:35:00,3.81,3.81,3.8,3.81,128100.0,3.81,3.81,3.8,3.81,128100.0
2008-06-30 11:40:00,3.81,3.82,3.8,3.81,162400.0,3.81,3.82,3.8,3.81,162400.0
2008-06-30 11:45:00,3.81,3.81,3.79,3.79,66500.0,3.81,3.81,3.79,3.79,66500.0
2008-06-30 11:50:00,3.79,3.8,3.79,3.8,143500.0,3.79,3.8,3.79,3.8,143500.0
2008-06-30 11:55:00,3.8,3.8,3.79,3.8,189700.0,3.8,3.8,3.79,3.8,189700.0
2008-06-30 12:00:00,3.8,3.8,3.79,3.79,87500.0,3.8,3.8,3.79,3.79,87500.0
2008-06-30 12:05:00,3.79,3.8,3.79,3.8,111300.0,3.79,3.8,3.79,3.8,111300.0
2008-06-30 12:10:00,3.8,3.8,3.79,3.79,24500.0,3.8,3.8,3.79,3.79,24500.0
2008-06-30 12:15:00,3.79,3.8,3.79,3.79,27300.0,3.79,3.8,3.79,3.79,27300.0
2008-06-30 12:20:00,3.79,3.79,3.79,3.79,51800.0,3.79,3.79,3.79,3.79,51800.0
2008-06-30 12:25:00,3.79,3.8,3.78,3.8,67200.0,3.79,3.8,3.78,3.8,67200.0
2008-06-30 12:30:00,3.8,3.8,3.79,3.8,47600.0,3.8,3.8,3.79,3.8,47600.0
2008-06-30 12:35:00,3.8,3.8,3.79,3.79,32200.0,3.8,3.8,3.79,3.79,32200.0
2008-06-30 12:40:00,3.79,3.79,3.79,3.79,77700.0,3.79,3.79,3.79,3.79,77700.0
2008-06-30 12:45:00,3.79,3.79,3.79,3.79,57400.0,3.79,3.79,3.79,3.79,57400.0
2008-06-30 12:50:00,3.79,3.79,3.79,3.79,24500.0,3.79,3.79,3.79,3.79,24500.0
2008-06-30 12:55:00,3.79,3.79,3.78,3.79,36400.0,3.79,3.79,3.78,3.79,36400.0
2008-06-30 13:00:00,3.78,3.79,3.78,3.78,25200.0,3.78,3.79,3.78,3.78,25200.0
2008-06-30 13:05:00,3.78,3.78,3.78,3.78,36400.0,3.78,3.78,3.78,3.78,36400.0
2008-06-30 13:10:00,3.78,3.79,3.78,3.78,39900.0,3.78,3.79,3.78,3.78,39900.0
2008-06-30 13:15:00,3.78,3.78,3.78,3.78,23100.0,3.78,3.78,3.78,3.78,23100.0
2008-06-30 13:20:00,3.78,3.79,3.78,3.79,58800.0,3.78,3.79,3.78,3.79,58800.0
2008-06-30 13:25:00,3.78,3.79,3.78,3.78,39900.0,3.78,3.79,3.78,3.78,39900.0
2008-06-30 13:30:00,3.78,3.79,3.76,3.79,84700.0,3.78,3.79,3.76,3.79,84700.0
2008-06-30 13:35:00,3.79,3.79,3.78,3.78,49700.0,3.79,3.79,3.78,3.78,49700.0
2008-06-30 13:40:00,3.78,3.79,3.78,3.79,27300.0,3.78,3.79,3.78,3.79,27300.0
2008-06-30 13:45:00,3.78,3.79,3.78,3.79,74900.0,3.78,3.79,3.78,3.79,74900.0
2008-06-30 13:50:00,3.79,3.79,3.77,3.77,131600.0,3.79,3.79,3.77,3.77,131600.0
2008-06-30 13:55:00,3.77,3.78,3.77,3.78,54600.0,3.77,3.78,3.77,3.78,54600.0
2008-06-30 14:00:00,3.78,3.79,3.78,3.79,84700.0,3.78,3.79,3.78,3.79,84700.0
2008-06-30 14:05:00,3.79,3.79,3.79,3.79,79100.0,3.79,3.79,3.79,3.79,79100.0
2008-06-30 14:10:00,3.79,3.79,3.78,3.79,84700.0,3.79,3.79,3.78,3.79,84700.0
2008-06-30 14:15:00,3.79,3.79,3.79,3.79,88900.0,3.79,3.79,3.79,3.79,88900.0
2008-06-30 14:20:00,3.79,3.8,3.79,3.79,101500.0,3.79,3.8,3.79,3.79,101500.0
2008-06-30 14:25:00,3.79,3.79,3.78,3.78,79100.0,3.79,3.79,3.78,3.78,79100.0
2008-06-30 14:30:00,3.78,3.78,3.77,3.78,52500.0,3.78,3.78,3.77,3.78,52500.0
2008-06-30 14:35:00,3.77,3.78,3.77,3.78,49700.0,3.77,3.78,3.77,3.78,49700.0
2008-06-30 14:40:00,3.77,3.78,3.77,3.77,78400.0,3.77,3.78,3.77,3.77,78400.0
2008-06-30 14:45:00,3.77,3.78,3.77,3.77,70700.0,3.77,3.78,3.77,3.77,70700.0
2008-06-30 14:50:00,3.78,3.78,3.78,3.78,58100.0,3.78,3.78,3.78,3.78,58100.0
2008-06-30 14:55:00,3.78,3.78,3.77,3.77,39200.0,3.78,3.78,3.77,3.77,39200.0
2008-06-30 15:00:00,3.77,3.78,3.77,3.77,46900.0,3.77,3.78,3.77,3.77,46900.0
2008-06-30 15:05:00,3.77,3.77,3.77,3.77,77700.0,3.77,3.77,3.77,3.77,77700.0
2008-06-30 15:10:00,3.77,3.77,3.76,3.77,123200.0,3.77,3.77,3.76,3.77,123200.0
2008-06-30 15:15:00,3.78,3.79,3.77,3.78,63000.0,3.78,3.79,3.77,3.78,63000.0
2008-06-30 15:20:00,3.78,3.78,3.76,3.77,95200.0,3.78,3.78,3.76,3.77,95200.0
2008-06-30 15:25:00,3.77,3.77,3.74,3.74,70000.0,3.77,3.77,3.74,3.74,70000.0
2008-06-30 15:30:00,3.74,3.75,3.73,3.75,207900.0,3.74,3.75,3.73,3.75,207900.0
2008-06-30 15:35:00,3.75,3.75,3.74,3.75,126700.0,3.75,3.75,3.74,3.75,126700.0
2008-06-30 15:40:00,3.74,3.76,3.74,3.76,129500.0,3.74,3.76,3.74,3.76,129500.0
2008-06-30 15:45:00,3.75,3.76,3.74,3.74,173600.0,3.75,3.76,3.74,3.74,173600.0
2008-06-30 15:50:00,3.74,3.74,3.73,3.73,210700.0,3.74,3.74,3.73,3.73,210700.0
2008-06-30 15:55:00,3.73,3.74,3.72,3.73,257600.0,3.73,3.74,3.72,3.73,257600.0
2008-07-01 09:30:00,3.83,3.93,3.79,3.8,330400.0,3.83,3.93,3.79,3.8,330400.0
2008-07-01 09:35:00,3.8,3.8,3.78,3.8,138600.0,3.8,3.8,3.78,3.8,138600.0
2008-07-01 09:40:00,3.8,3.86,3.8,3.85,478100.0,3.8,3.86,3.8,3.85,478100.0
2008-07-01 09:45:00,3.85,3.87,3.85,3.86,316400.0,3.85,3.87,3.85,3.86,316400.0
2008-07-01 09:50:00,3.86,3.93,3.86,3.92,343700.0,3.86,3.93,3.86,3.92,343700.0
2008-07-01 09:55:00,3.92,3.92,3.91,3.91,443100.0,3.92,3.92,3.91,3.91,443100.0
2008-07-01 10:00:00,3.91,3.94,3.87,3.88,382900.0,3.91,3.94,3.87,3.88,382900.0
2008-07-01 10:05:00,3.89,3.89,3.85,3.85,205100.0,3.89,3.89,3.85,3.85,205100.0
2008-07-01 10:10:00,3.85,3.86,3.84,3.86,298200.0,3.85,3.86,3.84,3.86,298200.0
2008-07-01 10:15:00,3.86,3.87,3.85,3.87,161700.0,3.86,3.87,3.85,3.87,161700.0
2008-07-01 10:20:00,3.87,3.87,3.86,3.87,95900.0,3.87,3.87,3.86,3.87,95900.0
2008-07-01 10:25:00,3.87,3.87,3.86,3.86,142100.0,3.87,3.87,3.86,3.86,142100.0
2008-07-01 10:30:00,3.86,3.86,3.86,3.86,98700.0,3.86,3.86,3.86,3.86,98700.0
2008-07-01 10:35:00,3.86,3.87,3.86,3.87,299600.0,3.86,3.87,3.86,3.87,299600.0
2008-07-01 10:40:00,3.87,3.87,3.86,3.87,99400.0,3.87,3.87,3.86,3.87,99400.0
2008-07-01 10:45:00,3.87,3.89,3.86,3.88,203000.0,3.87,3.89,3.86,3.88,203000.0
2008-07-01 10:50:00,3.88,3.88,3.86,3.86,104300.0,3.88,3.88,3.86,3.86,104300.0
2008-07-01 10:55:00,3.87,3.87,3.86,3.86,202300.0,3.87,3.87,3.86,3.86,202300.0
2008-07-01 11:00:00,3.86,3.88,3.86,3.86,57400.0,3.86,3.88,3.86,3.86,57400.0
2008-07-01 11:05:00,3.86,3.87,3.86,3.86,64400.0,3.86,3.87,3.86,3.86,64400.0
2008-07-01 11:10:00,3.86,3.86,3.86,3.86,98000.0,3.86,3.86,3.86,3.86,98000.0
2008-07-01 11:15:00,3.86,3.86,3.85,3.85,200200.0,3.86,3.86,3.85,3.85,200200.0
2008-07-01 11:20:00,3.85,3.86,3.85,3.85,159600.0,3.85,3.86,3.85,3.85,159600.0
2008-07-01 11:25:00,3.85,3.86,3.85,3.85,126700.0,3.85,3.86,3.85,3.85,126700.0
2008-07-01 11:30:00,3.85,3.86,3.85,3.85,135100.0,3.85,3.86,3.85,3.85,135100.0
2008-07-01 11:35:00,3.85,3.85,3.85,3.85,107100.0,3.85,3.85,3.85,3.85,107100.0
2008-07-01 11:40:00,3.85,3.86,3.85,3.86,147700.0,3.85,3.86,3.85,3.86,147700.0
2008-07-01 11:45:00,3.86,3.86,3.85,3.86,107100.0,3.86,3.86,3.85,3.86,107100.0
2008-07-01 11:50:00,3.86,3.86,3.86,3.86,126700.0,3.86,3.86,3.86,3.86,126700.0
2008-07-01 11:55:00,3.86,3.86,3.85,3.86,150500.0,3.86,3.86,3.85,3.86,150500.0
2008-07-01 12:00:00,3.85,3.86,3.85,3.86,129500.0,3.85,3.86,3.85,3.86,129500.0
2008-07-01 12:05:00,3.86,3.86,3.86,3.86,163100.0,3.86,3.86,3.86,3.86,163100.0
2008-07-01 12:10:00,3.86,3.86,3.83,3.83,266700.0,3.86,3.86,3.83,3.83,266700.0
2008-07-01 12:15:00,3.83,3.83,3.8,3.82,221900.0,3.83,3.83,3.8,3.82,221900.0
2008-07-01 12:20:00,3.82,3.85,3.82,3.83,188300.0,3.82,3.85,3.82,3.83,188300.0
2008-07-01 12:25:00,3.83,3.84,3.83,3.83,123900.0,3.83,3.84,3.83,3.83,123900.0
2008-07-01 12:30:00,3.83,3.87,3.83,3.86,131600.0,3.83,3.87,3.83,3.86,131600.0
2008-07-01 12:35:00,3.86,3.87,3.86,3.87,42000.0,3.86,3.87,3.86,3.87,42000.0
2008-07-01 12:40:00,3.87,3.87,3.86,3.86,66500.0,3.87,3.87,3.86,3.86,66500.0
2008-07-01 12:45:00,3.86,3.86,3.86,3.86,247800.0,3.86,3.86,3.86,3.86,247800.0
2008-07-01 12:50:00,3.86,3.86,3.86,3.86,114800.0,3.86,3.86,3.86,3.86,114800.0
2008-07-01 12:55:00,3.86,3.87,3.86,3.86,77000.0,3.86,3.87,3.86,3.86,77000.0
2008-07-01 13:00:00,3.86,3.86,3.86,3.86,519400.0,3.86,3.86,3.86,3.86,519400.0
2008-07-01 13:05:00,3.86,3.86,3.86,3.86,71400.0,3.86,3.86,3.86,3.86,71400.0
2008-07-01 13:10:00,3.86,3.87,3.86,3.86,120400.0,3.86,3.87,3.86,3.86,120400.0
2008-07-01 13:15:00,3.86,3.87,3.86,3.86,70000.0,3.86,3.87,3.86,3.86,70000.0
2008-07-01 13:20:00,3.86,3.88,3.86,3.88,114800.0,3.86,3.88,3.86,3.88,114800.0
2008-07-01 13:25:00,3.88,3.88,3.86,3.87,152600.0,3.88,3.88,3.86,3.87,152600.0
2008-07-01 13:30:00,3.86,3.87,3.86,3.87,70700.0,3.86,3.87,3.86,3.87,70700.0
2008-07-01 13:35:00,3.87,3.87,3.86,3.86,85400.0,3.87,3.87,3.86,3.86,85400.0
2008-07-01 13:40:00,3.86,3.86,3.86,3.86,58800.0,3.86,3.86,3.86,3.86,58800.0
2008-07-01 13:45:00,3.86,3.88,3.86,3.88,105000.0,3.86,3.88,3.86,3.88,105000.0
2008-07-01 13:50:00,3.88,3.89,3.87,3.87,147000.0,3.88,3.89,3.87,3.87,147000.0
2008-07-01 13:55:00,3.87,3.88,3.87,3.87,157500.0,3.87,3.88,3.87,3.87,157500.0
2008-07-01 14:00:00,3.87,3.88,3.87,3.87,203700.0,3.87,3.88,3.87,3.87,203700.0
2008-07-01 14:05:00,3.87,3.88,3.87,3.87,123200.0,3.87,3.88,3.87,3.87,123200.0
2008-07-01 14:10:00,3.87,3.89,3.87,3.89,160300.0,3.87,3.89,3.87,3.89,160300.0
2008-07-01 14:15:00,3.89,3.89,3.88,3.88,480200.0,3.89,3.89,3.88,3.88,480200.0
2008-07-01 14:20:00,3.88,3.9,3.88,3.9,128100.0,3.88,3.9,3.88,3.9,128100.0
2008-07-01 14:25:00,3.9,3.9,3.87,3.88,214200.0,3.9,3.9,3.87,3.88,214200.0
2008-07-01 14:30:00,3.88,3.88,3.86,3.87,103600.0,3.88,3.88,3.86,3.87,103600.0
2008-07-01 14:35:00,3.87,3.88,3.87,3.88,75600.0,3.87,3.88,3.87,3.88,75600.0
2008-07-01 14:40:00,3.88,3.89,3.88,3.89,478100.0,3.88,3.89,3.88,3.89,478100.0
2008-07-01 14:45:00,3.89,3.89,3.87,3.87,564200.0,3.89,3.89,3.87,3.87,564200.0
2008-07-01 14:50:00,3.87,3.89,3.87,3.88,184100.0,3.87,3.89,3.87,3.88,184100.0
2008-07-01 14:55:00,3.88,3.89,3.87,3.87,179900.0,3.88,3.89,3.87,3.87,179900.0
2008-07-01 15:00:00,3.87,3.88,3.86,3.88,112700.0,3.87,3.88,3.86,3.88,112700.0
2008-07-01 15:05:00,3.88,3.88,3.87,3.87,92400.0,3.88,3.88,3.87,3.87,92400.0
2008-07-01 15:10:00,3.87,3.88,3.87,3.88,126700.0,3.87,3.88,3.87,3.88,126700.0
2008-07-01 15:15:00,3.88,3.89,3.87,3.87,88900.0,3.88,3.89,3.87,3.87,88900.0
2008-07-01 15:20:00,3.87,3.89,3.87,3.89,113400.0,3.87,3.89,3.87,3.89,113400.0
2008-07-01 15:25:00,3.89,3.9,3.88,3.89,157500.0,3.89,3.9,3.88,3.89,157500.0
2008-07-01 15:30:00,3.89,3.9,3.87,3.88,205100.0,3.89,3.9,3.87,3.88,205100.0
2008-07-01 15:35:00,3.88,3.88,3.87,3.88,317800.0,3.88,3.88,3.87,3.88,317800.0
2008-07-01 15:40:00,3.88,3.89,3.86,3.86,186200.0,3.88,3.89,3.86,3.86,186200.0
2008-07-01 15:45:00,3.86,3.88,3.86,3.87,249200.0,3.86,3.88,3.86,3.87,249200.0
2008-07-01 15:50:00,3.87,3.88,3.86,3.86,434700.0,3.87,3.88,3.86,3.86,434700.0
2008-07-01 15:55:00,3.86,3.88,3.86,3.87,529200.0,3.86,3.88,3.86,3.87,529200.0
2008-07-02 09:30:00,3.86,3.9,3.86,3.86,144200.0,3.86,3.9,3.86,3.86,144200.0
2008-07-02 09:35:00,3.86,3.89,3.86,3.88,48300.0,3.86,3.89,3.86,3.88,48300.0
2008-07-02 09:40:00,3.88,3.89,3.87,3.87,93800.0,3.88,3.89,3.87,3.87,93800.0
2008-07-02 09:45:00,3.87,3.88,3.86,3.86,100800.0,3.87,3.88,3.86,3.86,100800.0
2008-07-02 09:50:00,3.86,3.86,3.83,3.83,166600.0,3.86,3.86,3.83,3.83,166600.0
2008-07-02 09:55:00,3.83,3.84,3.81,3.84,87500.0,3.83,3.84,3.81,3.84,87500.0
2008-07-02 10:00:00,3.84,3.86,3.84,3.86,76300.0,3.84,3.86,3.84,3.86,76300.0
2008-07-02 10:05:00,3.87,3.9,3.86,3.9,268100.0,3.87,3.9,3.86,3.9,268100.0
2008-07-02 10:10:00,3.9,3.9,3.88,3.89,189000.0,3.9,3.9,3.88,3.89,189000.0
2008-07-02 10:15:00,3.89,3.89,3.88,3.88,149800.0,3.89,3.89,3.88,3.88,149800.0
2008-07-02 10:20:00,3.88,3.89,3.88,3.89,76300.0,3.88,3.89,3.88,3.89,76300.0
2008-07-02 10:25:00,3.89,3.89,3.88,3.89,239400.0,3.89,3.89,3.88,3.89,239400.0
2008-07-02 10:30:00,3.88,3.89,3.87,3.88,239400.0,3.88,3.89,3.87,3.88,239400.0
2008-07-02 10:35:00,3.88,3.89,3.88,3.88,101500.0,3.88,3.89,3.88,3.88,101500.0
2008-07-02 10:40:00,3.88,3.89,3.87,3.88,46200.0,3.88,3.89,3.87,3.88,46200.0
2008-07-02 10:45:00,3.88,3.89,3.88,3.88,44100.0,3.88,3.89,3.88,3.88,44100.0
2008-07-02 10:50:00,3.88,3.9,3.88,3.89,67200.0,3.88,3.9,3.88,3.89,67200.0
2008-07-02 10:55:00,3.89,3.9,3.89,3.89,79100.0,3.89,3.9,3.89,3.89,79100.0
2008-07-02 11:00:00,3.89,3.89,3.88,3.89,205100.0,3.89,3.89,3.88,3.89,205100.0
2008-07-02 11:05:00,3.89,3.89,3.88,3.88,123900.0,3.89,3.89,3.88,3.88,123900.0
2008-07-02 11:10:00,3.88,3.89,3.88,3.89,266700.0,3.88,3.89,3.88,3.89,266700.0
2008-07-02 11:15:00,3.89,3.89,3.88,3.88,119700.0,3.89,3.89,3.88,3.88,119700.0
2008-07-02 11:20:00,3.88,3.88,3.88,3.88,74900.0,3.88,3.88,3.88,3.88,74900.0
2008-07-02 11:25:00,3.88,3.88,3.87,3.88,301000.0,3.88,3.88,3.87,3.88,301000.0
2008-07-02 11:30:00,3.87,3.88,3.87,3.88,154700.0,3.87,3.88,3.87,3.88,154700.0
2008-07-02 11:35:00,3.88,3.88,3.87,3.88,61600.0,3.88,3.88,3.87,3.88,61600.0
2008-07-02 11:40:00,3.88,3.88,3.87,3.88,98000.0,3.88,3.88,3.87,3.88,98000.0
2008-07-02 11:45:00,3.88,3.88,3.87,3.88,156100.0,3.88,3.88,3.87,3.88,156100.0
2008-07-02 11:50:00,3.87,3.88,3.87,3.88,126000.0,3.87,3.88,3.87,3.88,126000.0
2008-07-02 11:55:00,3.87,3.88,3.87,3.88,43400.0,3.87,3.88,3.87,3.88,43400.0
2008-07-02 12:00:00,3.88,3.88,3.88,3.88,33600.0,3.88,3.88,3.88,3.88,33600.0
2008-07-02 12:05:00,3.88,3.88,3.88,3.88,51800.0,3.88,3.88,3.88,3.88,51800.0
2008-07-02 12:10:00,3.88,3.88,3.88,3.88,102200.0,3.88,3.88,3.88,3.88,102200.0
2008-07-02 12:15:00,3.88,3.89,3.88,3.89,116200.0,3.88,3.89,3.88,3.89,116200.0
2008-07-02 12:20:00,3.88,3.89,3.88,3.88,68600.0,3.88,3.89,3.88,3.88,68600.0
2008-07-02 12:25:00,3.88,3.89,3.88,3.89,107100.0,3.88,3.89,3.88,3.89,107100.0
2008-07-02 12:30:00,3.88,3.89,3.88,3.88,63000.0,3.88,3.89,3.88,3.88,63000.0
2008-07-02 12:35:00,3.88,3.89,3.88,3.89,70700.0,3.88,3.89,3.88,3.89,70700.0
2008-07-02 12:40:00,3.89,3.89,3.88,3.89,546700.0,3.89,3.89,3.88,3.89,546700.0
2008-07-02 12:45:00,3.89,3.89,3.89,3.89,64400.0,3.89,3.89,3.89,3.89,64400.0
2008-07-02 12:50:00,3.89,3.9,3.89,3.89,65800.0,3.89,3.9,3.89,3.89,65800.0
2008-07-02 12:55:00,3.89,3.89,3.89,3.89,41300.0,3.89,3.89,3.89,3.89,41300.0
2008-07-02 13:00:00,3.89,3.89,3.89,3.89,86100.0,3.89,3.89,3.89,3.89,86100.0
2008-07-02 13:05:00,3.89,3.89,3.89,3.89,81900.0,3.89,3.89,3.89,3.89,81900.0
2008-07-02 13:10:00,3.89,3.9,3.89,3.9,184800.0,3.89,3.9,3.89,3.9,184800.0
2008-07-02 13:15:00,3.9,3.9,3.89,3.89,91000.0,3.9,3.9,3.89,3.89,91000.0
2008-07-02 13:20:00,3.89,3.9,3.89,3.89,88200.0,3.89,3.9,3.89,3.89,88200.0
2008-07-02 13:25:00,3.89,3.9,3.89,3.9,102900.0,3.89,3.9,3.89,3.9,102900.0
2008-07-02 13:30:00,3.9,3.9,3.89,3.89,294700.0,3.9,3.9,3.89,3.89,294700.0
2008-07-02 13:35:00,3.89,3.89,3.89,3.89,113400.0,3.89,3.89,3.89,3.89,113400.0
2008-07-02 13:40:00,3.89,3.89,3.89,3.89,102200.0,3.89,3.89,3.89,3.89,102200.0
2008-07-02 13:45:00,3.89,3.89,3.88,3.89,242900.0,3.89,3.89,3.88,3.89,242900.0
2008-07-02 13:50:00,3.89,3.89,3.88,3.89,162400.0,3.89,3.89,3.88,3.89,162400.0
2008-07-02 13:55:00,3.89,3.9,3.89,3.9,149800.0,3.89,3.9,3.89,3.9,149800.0
2008-07-02 14:00:00,3.9,3.9,3.9,3.9,112700.0,3.9,3.9,3.9,3.9,112700.0
2008-07-02 14:05:00,3.9,3.9,3.89,3.89,202300.0,3.9,3.9,3.89,3.89,202300.0
2008-07-02 14:10:00,3.89,3.89,3.88,3.88,151200.0,3.89,3.89,3.88,3.88,151200.0
2008-07-02 14:15:00,3.89,3.89,3.88,3.89,74900.0,3.89,3.89,3.88,3.89,74900.0
2008-07-02 14:20:00,3.89,3.9,3.89,3.89,151900.0,3.89,3.9,3.89,3.89,151900.0
2008-07-02 14:25:00,3.89,3.89,3.88,3.89,203700.0,3.89,3.89,3.88,3.89,203700.0
2008-07-02 14:30:00,3.88,3.9,3.88,3.89,210000.0,3.88,3.9,3.88,3.89,210000.0
2008-07-02 14:35:00,3.89,3.89,3.88,3.88,187600.0,3.89,3.89,3.88,3.88,187600.0
2008-07-02 14:40:00,3.88,3.89,3.88,3.88,100800.0,3.88,3.89,3.88,3.88,100800.0
2008-07-02 14:45:00,3.88,3.89,3.88,3.88,151200.0,3.88,3.89,3.88,3.88,151200.0
2008-07-02 14:50:00,3.88,3.88,3.88,3.88,155400.0,3.88,3.88,3.88,3.88,155400.0
2008-07-02 14:55:00,3.88,3.89,3.88,3.89,262500.0,3.88,3.89,3.88,3.89,262500.0
2008-07-02 15:00:00,3.89,3.89,3.88,3.89,192500.0,3.89,3.89,3.88,3.89,192500.0
2008-07-02 15:05:00,3.89,3.89,3.88,3.88,236600.0,3.89,3.89,3.88,3.88,236600.0
2008-07-02 15:10:00,3.88,3.89,3.88,3.89,98700.0,3.88,3.89,3.88,3.89,98700.0
2008-07-02 15:15:00,3.89,3.89,3.88,3.88,193200.0,3.89,3.89,3.88,3.88,193200.0
2008-07-02 15:20:00,3.88,3.89,3.88,3.89,147700.0,3.88,3.89,3.88,3.89,147700.0
2008-07-02 15:25:00,3.89,3.89,3.88,3.88,238000.0,3.89,3.89,3.88,3.88,238000.0
2008-07-02 15:30:00,3.88,3.9,3.88,3.89,426300.0,3.88,3.9,3.88,3.89,426300.0
2008-07-02 15:35:00,3.88,3.89,3.88,3.89,333200.0,3.88,3.89,3.88,3.89,333200.0
2008-07-02 15:40:00,3.89,3.89,3.88,3.89,288400.0,3.89,3.89,3.88,3.89,288400.0
2008-07-02 15:45:00,3.89,3.89,3.89,3.89,443800.0,3.89,3.89,3.89,3.89,443800.0
2008-07-02 15:50:00,3.89,3.9,3.88,3.88,484400.0,3.89,3.9,3.88,3.88,484400.0
2008-07-02 15:55:00,3.88,3.9,3.88,3.89,491400.0,3.88,3.9,3.88,3.89,491400.0
2008-07-03 09:30:00,3.86,3.9,3.84,3.89,554400.0,3.86,3.9,3.84,3.89,554400.0
2008-07-03 09:35:00,3.89,3.92,3.88,3.9,412300.0,3.89,3.92,3.88,3.9,412300.0
2008-07-03 09:40:00,3.89,3.92,3.89,3.92,238700.0,3.89,3.92,3.89,3.92,238700.0
2008-07-03 09:45:00,3.92,3.92,3.89,3.9,494200.0,3.92,3.92,3.89,3.9,494200.0
2008-07-03 09:50:00,3.9,3.97,3.89,3.96,374500.0,3.9,3.97,3.89,3.96,374500.0
2008-07-03 09:55:00,3.95,3.95,3.9,3.9,221900.0,3.95,3.95,3.9,3.9,221900.0
2008-07-03 10:00:00,3.9,3.97,3.9,3.9,323400.0,3.9,3.97,3.9,3.9,323400.0
2008-07-03 10:05:00,3.9,3.91,3.89,3.9,274400.0,3.9,3.91,3.89,3.9,274400.0
2008-07-03 10:10:00,3.91,3.91,3.9,3.9,249900.0,3.91,3.91,3.9,3.9,249900.0
2008-07-03 10:15:00,3.9,3.91,3.9,3.91,171500.0,3.9,3.91,3.9,3.91,171500.0
2008-07-03 10:20:00,3.91,3.92,3.9,3.91,112000.0,3.91,3.92,3.9,3.91,112000.0
2008-07-03 10:25:00,3.91,3.93,3.91,3.93,190400.0,3.91,3.93,3.91,3.93,190400.0
2008-07-03 10:30:00,3.93,3.97,3.93,3.94,208600.0,3.93,3.97,3.93,3.94,208600.0
2008-07-03 10:35:00,3.93,3.95,3.93,3.93,280700.0,3.93,3.95,3.93,3.93,280700.0
2008-07-03 10:40:00,3.93,3.93,3.9,3.91,251300.0,3.93,3.93,3.9,3.91,251300.0
2008-07-03 10:45:00,3.9,3.91,3.89,3.9,197400.0,3.9,3.91,3.89,3.9,197400.0
2008-07-03 10:50:00,3.9,3.92,3.9,3.91,143500.0,3.9,3.92,3.9,3.91,143500.0
2008-07-03 10:55:00,3.91,3.91,3.9,3.9,122500.0,3.91,3.91,3.9,3.9,122500.0
2008-07-03 11:00:00,3.9,3.92,3.9,3.91,85400.0,3.9,3.92,3.9,3.91,85400.0
2008-07-03 11:05:00,3.9,3.91,3.9,3.91,165900.0,3.9,3.91,3.9,3.91,165900.0
2008-07-03 11:10:00,3.91,3.91,3.9,3.91,281400.0,3.91,3.91,3.9,3.91,281400.0
2008-07-03 11:15:00,3.9,3.91,3.9,3.9,179900.0,3.9,3.91,3.9,3.9,179900.0
2008-07-03 11:20:00,3.9,3.9,3.89,3.89,918400.0,3.9,3.9,3.89,3.89,918400.0
2008-07-03 11:25:00,3.89,3.9,3.89,3.9,259000.0,3.89,3.9,3.89,3.9,259000.0
2008-07-03 11:30:00,3.9,3.9,3.9,3.9,283500.0,3.9,3.9,3.9,3.9,283500.0
2008-07-03 11:35:00,3.9,3.91,3.89,3.91,508900.0,3.9,3.91,3.89,3.91,508900.0
2008-07-03 11:40:00,3.91,3.91,3.89,3.9,562800.0,3.91,3.91,3.89,3.9,562800.0
2008-07-03 11:45:00,3.9,3.9,3.89,3.9,374500.0,3.9,3.9,3.89,3.9,374500.0
2008-07-03 11:50:00,3.9,3.9,3.89,3.89,690200.0,3.9,3.9,3.89,3.89,690200.0
2008-07-03 11:55:00,3.89,3.91,3.89,3.9,99400.0,3.89,3.91,3.89,3.9,99400.0
2008-07-03 12:00:00,3.9,3.9,3.9,3.9,117600.0,3.9,3.9,3.9,3.9,117600.0
2008-07-03 12:05:00,3.9,3.9,3.9,3.9,116200.0,3.9,3.9,3.9,3.9,116200.0
2008-07-03 12:10:00,3.9,3.9,3.9,3.9,89600.0,3.9,3.9,3.9,3.9,89600.0
2008-07-03 12:15:00,3.9,3.9,3.9,3.9,35000.0,3.9,3.9,3.9,3.9,35000.0
2008-07-03 12:20:00,3.9,3.91,3.9,3.91,62300.0,3.9,3.91,3.9,3.91,62300.0
2008-07-03 12:25:00,3.91,3.91,3.9,3.91,63700.0,3.91,3.91,3.9,3.91,63700.0
2008-07-03 12:30:00,3.91,3.91,3.9,3.9,170800.0,3.91,3.91,3.9,3.9,170800.0
2008-07-03 12:35:00,3.9,3.91,3.9,3.91,72100.0,3.9,3.91,3.9,3.91,72100.0
2008-07-03 12:40:00,3.91,3.91,3.9,3.9,80500.0,3.91,3.91,3.9,3.9,80500.0
2008-07-03 12:45:00,3.9,3.9,3.9,3.9,199500.0,3.9,3.9,3.9,3.9,199500.0
2008-07-03 12:50:00,3.9,3.9,3.9,3.9,133700.0,3.9,3.9,3.9,3.9,133700.0
2008-07-03 12:55:00,3.9,3.9,3.9,3.9,197400.0,3.9,3.9,3.9,3.9,197400.0
2008-07-07 09:30:00,3.93,3.96,3.91,3.94,199500.0,3.93,3.96,3.91,3.94,199500.0
2008-07-07 09:35:00,3.95,4.0,3.95,3.99,137200.0,3.95,4.0,3.95,3.99,137200.0
2008-07-07 09:40:00,3.99,3.99,3.98,3.99,114800.0,3.99,3.99,3.98,3.99,114800.0
2008-07-07 09:45:00,3.99,4.0,3.98,3.98,224700.0,3.99,4.0,3.98,3.98,224700.0
2008-07-07 09:50:00,3.98,4.01,3.98,4.01,210700.0,3.98,4.01,3.98,4.01,210700.0
2008-07-07 09:55:00,4.01,4.01,3.99,4.0,47600.0,4.01,4.01,3.99,4.0,47600.0
2008-07-07 10:00:00,4.0,4.0,3.99,3.99,168700.0,4.0,4.0,3.99,3.99,168700.0
2008-07-07 10:05:00,3.99,3.99,3.97,3.98,131600.0,3.99,3.99,3.97,3.98,131600.0
2008-07-07 10:10:00,3.98,3.99,3.98,3.98,60200.0,3.98,3.99,3.98,3.98,60200.0
2008-07-07 10:15:00,3.98,3.98,3.98,3.98,68600.0,3.98,3.98,3.98,3.98,68600.0
2008-07-07 10:20:00,3.98,4.0,3.98,3.99,79100.0,3.98,4.0,3.98,3.99,79100.0
2008-07-07 10:25:00,3.99,3.99,3.98,3.99,117600.0,3.99,3.99,3.98,3.99,117600.0
2008-07-07 10:30:00,3.99,3.99,3.99,3.99,72100.0,3.99,3.99,3.99,3.99,72100.0
2008-07-07 10:35:00,3.99,4.0,3.99,3.99,86800.0,3.99,4.0,3.99,3.99,86800.0
2008-07-07 10:40:00,4.0,4.01,3.99,3.99,190400.0,4.0,4.01,3.99,3.99,190400.0
2008-07-07 10:45:00,4.0,4.0,3.99,3.99,23100.0,4.0,4.0,3.99,3.99,23100.0
2008-07-07 10:50:00,3.99,3.99,3.99,3.99,20300.0,3.99,3.99,3.99,3.99,20300.0
2008-07-07 10:55:00,3.99,3.99,3.98,3.98,77000.0,3.99,3.99,3.98,3.98,77000.0
2008-07-07 11:00:00,3.98,3.99,3.98,3.98,51800.0,3.98,3.99,3.98,3.98,51800.0
2008-07-07 11:05:00,3.98,3.99,3.97,3.97,274400.0,3.98,3.99,3.97,3.97,274400.0
2008-07-07 11:10:00,3.97,3.98,3.97,3.97,35700.0,3.97,3.98,3.97,3.97,35700.0
2008-07-07 11:15:00,3.97,3.99,3.97,3.99,104300.0,3.97,3.99,3.97,3.99,104300.0
2008-07-07 11:20:00,3.99,3.99,3.97,3.98,73500.0,3.99,3.99,3.97,3.98,73500.0
2008-07-07 11:25:00,3.98,3.99,3.98,3.98,96600.0,3.98,3.99,3.98,3.98,96600.0
2008-07-07 11:30:00,3.99,4.0,3.97,3.97,42700.0,3.99,4.0,3.97,3.97,42700.0
2008-07-07 11:35:00,3.97,3.97,3.97,3.97,23800.0,3.97,3.97,3.97,3.97,23800.0
2008-07-07 11:40:00,3.97,3.98,3.97,3.97,24500.0,3.97,3.98,3.97,3.97,24500.0
2008-07-07 11:45:00,3.97,3.98,3.97,3.98,25900.0,3.97,3.98,3.97,3.98,25900.0
2008-07-07 11:50:00,3.98,3.98,3.98,3.98,15400.0,3.98,3.98,3.98,3.98,15400.0
2008-07-07 11:55:00,3.98,3.98,3.98,3.98,9100.0,3.98,3.98,3.98,3.98,9100.0
2008-07-07 12:00:00,3.98,3.98,3.97,3.98,11200.0,3.98,3.98,3.97,3.98,11200.0
2008-07-07 12:05:00,3.98,3.99,3.98,3.98,51800.0,3.98,3.99,3.98,3.98,51800.0
2008-07-07 12:10:00,3.99,4.0,3.98,3.98,126000.0,3.99,4.0,3.98,3.98,126000.0
2008-07-07 12:15:00,3.98,3.98,3.97,3.98,180600.0,3.98,3.98,3.97,3.98,180600.0
2008-07-07 12:20:00,3.97,3.98,3.96,3.97,226100.0,3.97,3.98,3.96,3.97,226100.0
2008-07-07 12:25:00,3.97,3.98,3.97,3.97,101500.0,3.97,3.98,3.97,3.97,101500.0
2008-07-07 12:30:00,3.97,3.99,3.97,3.97,207900.0,3.97,3.99,3.97,3.97,207900.0
2008-07-07 12:35:00,3.97,3.98,3.97,3.98,106400.0,3.97,3.98,3.97,3.98,106400.0
2008-07-07 12:40:00,3.98,3.99,3.98,3.98,48300.0,3.98,3.99,3.98,3.98,48300.0
2008-07-07 12:45:00,3.98,3.99,3.98,3.98,32900.0,3.98,3.99,3.98,3.98,32900.0
2008-07-07 12:50:00,3.98,3.99,3.98,3.98,63000.0,3.98,3.99,3.98,3.98,63000.0
2008-07-07 12:55:00,3.98,3.98,3.96,3.96,309400.0,3.98,3.98,3.96,3.96,309400.0
2008-07-07 13:00:00,3.96,3.97,3.96,3.97,176400.0,3.96,3.97,3.96,3.97,176400.0
2008-07-07 13:05:00,3.97,3.98,3.96,3.97,105000.0,3.97,3.98,3.96,3.97,105000.0
2008-07-07 13:10:00,3.97,3.98,3.97,3.97,89600.0,3.97,3.98,3.97,3.97,89600.0
2008-07-07 13:15:00,3.97,3.97,3.97,3.97,28000.0,3.97,3.97,3.97,3.97,28000.0
2008-07-07 13:20:00,3.96,3.97,3.96,3.96,94500.0,3.96,3.97,3.96,3.96,94500.0
2008-07-07 13:25:00,3.96,3.97,3.96,3.97,74200.0,3.96,3.97,3.96,3.97,74200.0
2008-07-07 13:30:00,3.96,3.99,3.96,3.98,74200.0,3.96,3.99,3.96,3.98,74200.0
2008-07-07 13:35:00,3.97,3.97,3.96,3.97,51800.0,3.97,3.97,3.96,3.97,51800.0
2008-07-07 13:40:00,3.97,3.98,3.97,3.97,46900.0,3.97,3.98,3.97,3.97,46900.0
2008-07-07 13:45:00,3.97,3.97,3.97,3.97,7700.0,3.97,3.97,3.97,3.97,7700.0
2008-07-07 13:50:00,3.97,3.97,3.96,3.97,58100.0,3.97,3.97,3.96,3.97,58100.0
2008-07-07 13:55:00,3.97,3.97,3.97,3.97,31500.0,3.97,3.97,3.97,3.97,31500.0
2008-07-07 14:00:00,3.97,3.98,3.97,3.98,39900.0,3.97,3.98,3.97,3.98,39900.0
2008-07-07 14:05:00,3.97,3.98,3.96,3.97,116900.0,3.97,3.98,3.96,3.97,116900.0
2008-07-07 14:10:00,3.97,3.98,3.96,3.98,39200.0,3.97,3.98,3.96,3.98,39200.0
2008-07-07 14:15:00,3.97,3.97,3.96,3.96,18200.0,3.97,3.97,3.96,3.96,18200.0
2008-07-07 14:20:00,3.97,3.98,3.97,3.98,25900.0,3.97,3.98,3.97,3.98,25900.0
2008-07-07 14:25:00,3.97,3.98,3.97,3.98,21000.0,3.97,3.98,3.97,3.98,21000.0
2008-07-07 14:30:00,3.98,3.98,3.97,3.97,52500.0,3.98,3.98,3.97,3.97,52500.0
2008-07-07 14:35:00,3.97,3.98,3.97,3.98,151900.0,3.97,3.98,3.97,3.98,151900.0
2008-07-07 14:40:00,3.98,3.98,3.97,3.97,89600.0,3.98,3.98,3.97,3.97,89600.0
2008-07-07 14:45:00,3.97,3.97,3.97,3.97,90300.0,3.97,3.97,3.97,3.97,90300.0
2008-07-07 14:50:00,3.97,3.98,3.97,3.97,79800.0,3.97,3.98,3.97,3.97,79800.0
2008-07-07 14:55:00,3.97,3.98,3.97,3.98,179200.0,3.97,3.98,3.97,3.98,179200.0
2008-07-07 15:00:00,3.98,4.01,3.98,4.0,174300.0,3.98,4.01,3.98,4.0,174300.0
2008-07-07 15:05:00,4.0,4.01,4.0,4.01,123900.0,4.0,4.01,4.0,4.01,123900.0
2008-07-07 15:10:00,4.0,4.02,4.0,4.0,169400.0,4.0,4.02,4.0,4.0,169400.0
2008-07-07 15:15:00,4.0,4.01,4.0,4.01,405300.0,4.0,4.01,4.0,4.01,405300.0
2008-07-07 15:20:00,4.01,4.02,4.01,4.01,164500.0,4.01,4.02,4.01,4.01,164500.0
2008-07-07 15:25:00,4.01,4.03,4.01,4.03,211400.0,4.01,4.03,4.01,4.03,211400.0
2008-07-07 15:30:00,4.02,4.03,4.02,4.03,765100.0,4.02,4.03,4.02,4.03,765100.0
2008-07-07 15:35:00,4.03,4.05,4.02,4.05,406700.0,4.03,4.05,4.02,4.05,406700.0
2008-07-07 15:40:00,4.05,4.06,4.04,4.04,555800.0,4.05,4.06,4.04,4.04,555800.0
2008-07-07 15:45:00,4.04,4.05,4.03,4.03,631400.0,4.04,4.05,4.03,4.03,631400.0
2008-07-07 15:50:00,4.03,4.05,4.02,4.05,749000.0,4.03,4.05,4.02,4.05,749000.0
2008-07-07 15:55:00,4.05,4.06,4.03,4.04,842100.0,4.05,4.06,4.03,4.04,842100.0
2008-07-08 09:30:00,4.05,4.05,4.02,4.03,167300.0,4.05,4.05,4.02,4.03,167300.0
2008-07-08 09:35:00,4.03,4.05,4.02,4.05,98700.0,4.03,4.05,4.02,4.05,98700.0
2008-07-08 09:40:00,4.05,4.09,4.04,4.06,271600.0,4.05,4.09,4.04,4.06,271600.0
2008-07-08 09:45:00,4.06,4.08,4.05,4.05,148400.0,4.06,4.08,4.05,4.05,148400.0
2008-07-08 09:50:00,4.05,4.05,4.04,4.04,71400.0,4.05,4.05,4.04,4.04,71400.0
2008-07-08 09:55:00,4.04,4.06,4.02,4.06,179900.0,4.04,4.06,4.02,4.06,179900.0
2008-07-08 10:00:00,4.06,4.06,4.02,4.06,123900.0,4.06,4.06,4.02,4.06,123900.0
2008-07-08 10:05:00,4.06,4.06,4.02,4.03,142800.0,4.06,4.06,4.02,4.03,142800.0
2008-07-08 10:10:00,4.03,4.06,4.02,4.02,182000.0,4.03,4.06,4.02,4.02,182000.0
2008-07-08 10:15:00,4.02,4.05,4.0,4.0,280700.0,4.02,4.05,4.0,4.0,280700.0
2008-07-08 10:20:00,4.0,4.01,3.99,4.0,159600.0,4.0,4.01,3.99,4.0,159600.0
2008-07-08 10:25:00,4.0,4.01,3.99,3.99,221200.0,4.0,4.01,3.99,3.99,221200.0
2008-07-08 10:30:00,4.0,4.0,3.99,3.99,104300.0,4.0,4.0,3.99,3.99,104300.0
2008-07-08 10:35:00,3.99,3.99,3.95,3.96,152600.0,3.99,3.99,3.95,3.96,152600.0
2008-07-08 10:40:00,3.96,3.98,3.95,3.97,102900.0,3.96,3.98,3.95,3.97,102900.0
2008-07-08 10:45:00,3.97,3.99,3.97,3.99,99400.0,3.97,3.99,3.97,3.99,99400.0
2008-07-08 10:50:00,3.99,3.99,3.97,3.97,37800.0,3.99,3.99,3.97,3.97,37800.0
2008-07-08 10:55:00,3.98,3.98,3.97,3.98,57400.0,3.98,3.98,3.97,3.98,57400.0
2008-07-08 11:00:00,3.98,4.02,3.98,3.99,95900.0,3.98,4.02,3.98,3.99,95900.0
2008-07-08 11:05:00,3.99,4.0,3.97,4.0,56700.0,3.99,4.0,3.97,4.0,56700.0
2008-07-08 11:10:00,4.0,4.03,4.0,4.03,110600.0,4.0,4.03,4.0,4.03,110600.0
2008-07-08 11:15:00,4.02,4.03,4.02,4.02,64400.0,4.02,4.03,4.02,4.02,64400.0
2008-07-08 11:20:00,4.02,4.02,4.0,4.0,27300.0,4.02,4.02,4.0,4.0,27300.0
2008-07-08 11:25:00,4.0,4.03,4.0,4.03,74900.0,4.0,4.03,4.0,4.03,74900.0
2008-07-08 11:30:00,4.02,4.02,4.01,4.02,87500.0,4.02,4.02,4.01,4.02,87500.0
2008-07-08 11:35:00,4.02,4.02,4.02,4.02,19600.0,4.02,4.02,4.02,4.02,19600.0
2008-07-08 11:40:00,4.01,4.02,4.01,4.02,70000.0,4.01,4.02,4.01,4.02,70000.0
2008-07-08 11:45:00,4.02,4.02,4.01,4.02,29400.0,4.02,4.02,4.01,4.02,29400.0
2008-07-08 11:50:00,4.02,4.02,4.01,4.01,45500.0,4.02,4.02,4.01,4.01,45500.0
2008-07-08 11:55:00,4.01,4.02,4.01,4.02,60200.0,4.01,4.02,4.01,4.02,60200.0
2008-07-08 12:00:00,4.02,4.03,4.01,4.02,128100.0,4.02,4.03,4.01,4.02,128100.0
2008-07-08 12:05:00,4.02,4.02,4.0,4.0,270200.0,4.02,4.02,4.0,4.0,270200.0
2008-07-08 12:10:00,4.01,4.01,4.0,4.0,122500.0,4.01,4.01,4.0,4.0,122500.0
2008-07-08 12:15:00,4.0,4.01,4.0,4.0,56700.0,4.0,4.01,4.0,4.0,56700.0
2008-07-08 12:20:00,4.0,4.01,4.0,4.0,140700.0,4.0,4.01,4.0,4.0,140700.0
2008-07-08 12:25:00,4.0,4.01,4.0,4.01,67200.0,4.0,4.01,4.0,4.01,67200.0
2008-07-08 12:30:00,4.01,4.01,4.0,4.01,416500.0,4.01,4.01,4.0,4.01,416500.0
2008-07-08 12:35:00,4.01,4.02,4.01,4.02,88200.0,4.01,4.02,4.01,4.02,88200.0
2008-07-08 12:40:00,4.02,4.03,4.01,4.03,119000.0,4.02,4.03,4.01,4.03,119000.0
2008-07-08 12:45:00,4.03,4.03,4.01,4.01,64400.0,4.03,4.03,4.01,4.01,64400.0
2008-07-08 12:50:00,4.01,4.04,4.01,4.03,95900.0,4.01,4.04,4.01,4.03,95900.0
2008-07-08 12:55:00,4.03,4.03,4.03,4.03,45500.0,4.03,4.03,4.03,4.03,45500.0
2008-07-08 13:00:00,4.03,4.04,4.02,4.03,126700.0,4.03,4.04,4.02,4.03,126700.0
2008-07-08 13:05:00,4.03,4.04,4.03,4.03,21700.0,4.03,4.04,4.03,4.03,21700.0
2008-07-08 13:10:00,4.03,4.03,4.01,4.01,16800.0,4.03,4.03,4.01,4.01,16800.0
2008-07-08 13:15:00,4.01,4.01,4.01,4.01,87500.0,4.01,4.01,4.01,4.01,87500.0
2008-07-08 13:20:00,4.01,4.01,4.0,4.0,96600.0,4.01,4.01,4.0,4.0,96600.0
2008-07-08 13:25:00,4.0,4.01,4.0,4.01,51800.0,4.0,4.01,4.0,4.01,51800.0
2008-07-08 13:30:00,4.01,4.02,4.01,4.01,39900.0,4.01,4.02,4.01,4.01,39900.0
2008-07-08 13:35:00,4.01,4.02,4.01,4.01,35700.0,4.01,4.02,4.01,4.01,35700.0
2008-07-08 13:40:00,4.01,4.01,4.01,4.01,38500.0,4.01,4.01,4.01,4.01,38500.0
2008-07-08 13:45:00,4.01,4.02,4.01,4.01,32900.0,4.01,4.02,4.01,4.01,32900.0
2008-07-08 13:50:00,4.01,4.02,4.0,4.02,41300.0,4.01,4.02,4.0,4.02,41300.0
2008-07-08 13:55:00,4.02,4.02,4.01,4.01,21700.0,4.02,4.02,4.01,4.01,21700.0
2008-07-08 14:00:00,4.01,4.02,4.01,4.02,17500.0,4.01,4.02,4.01,4.02,17500.0
2008-07-08 14:05:00,4.02,4.02,4.02,4.02,28700.0,4.02,4.02,4.02,4.02,28700.0
2008-07-08 14:10:00,4.02,4.02,4.01,4.01,31500.0,4.02,4.02,4.01,4.01,31500.0
2008-07-08 14:15:00,4.01,4.02,4.01,4.02,43400.0,4.01,4.02,4.01,4.02,43400.0
2008-07-08 14:20:00,4.02,4.04,4.02,4.02,77700.0,4.02,4.04,4.02,4.02,77700.0
2008-07-08 14:25:00,4.02,4.03,4.02,4.03,32200.0,4.02,4.03,4.02,4.03,32200.0
2008-07-08 14:30:00,4.04,4.05,4.03,4.04,69300.0,4.04,4.05,4.03,4.04,69300.0
2008-07-08 14:35:00,4.04,4.05,4.02,4.03,136500.0,4.04,4.05,4.02,4.03,136500.0
2008-07-08 14:40:00,4.03,4.04,4.03,4.04,228900.0,4.03,4.04,4.03,4.04,228900.0
2008-07-08 14:45:00,4.04,4.05,4.04,4.04,275100.0,4.04,4.05,4.04,4.04,275100.0
2008-07-08 14:50:00,4.04,4.05,4.03,4.05,102900.0,4.04,4.05,4.03,4.05,102900.0
2008-07-08 14:55:00,4.05,4.05,4.04,4.05,224000.0,4.05,4.05,4.04,4.05,224000.0
2008-07-08 15:00:00,4.04,4.05,4.04,4.05,165200.0,4.04,4.05,4.04,4.05,165200.0
2008-07-08 15:05:00,4.05,4.05,4.04,4.04,290500.0,4.05,4.05,4.04,4.04,290500.0
2008-07-08 15:10:00,4.04,4.04,4.04,4.04,328300.0,4.04,4.04,4.04,4.04,328300.0
2008-07-08 15:15:00,4.04,4.04,4.04,4.04,123900.0,4.04,4.04,4.04,4.04,123900.0
2008-07-08 15:20:00,4.04,4.04,4.04,4.04,175000.0,4.04,4.04,4.04,4.04,175000.0
2008-07-08 15:25:00,4.04,4.04,4.04,4.04,165200.0,4.04,4.04,4.04,4.04,165200.0
2008-07-08 15:30:00,4.04,4.06,4.04,4.06,234500.0,4.04,4.06,4.04,4.06,234500.0
2008-07-08 15:35:00,4.06,4.06,4.04,4.05,266000.0,4.06,4.06,4.04,4.05,266000.0
2008-07-08 15:40:00,4.05,4.05,4.05,4.05,182700.0,4.05,4.05,4.05,4.05,182700.0
2008-07-08 15:45:00,4.05,4.05,4.05,4.05,183400.0,4.05,4.05,4.05,4.05,183400.0
2008-07-08 15:50:00,4.05,4.06,4.05,4.05,191800.0,4.05,4.06,4.05,4.05,191800.0
2008-07-08 15:55:00,4.05,4.06,4.05,4.06,574000.0,4.05,4.06,4.05,4.06,574000.0
2008-07-09 09:30:00,4.06,4.11,4.06,4.1,121800.0,4.06,4.11,4.06,4.1,121800.0
2008-07-09 09:35:00,4.1,4.1,4.08,4.08,208600.0,4.1,4.1,4.08,4.08,208600.0
2008-07-09 09:40:00,4.08,4.1,4.08,4.09,83300.0,4.08,4.1,4.08,4.09,83300.0
2008-07-09 09:45:00,4.09,4.11,4.09,4.11,177800.0,4.09,4.11,4.09,4.11,177800.0
2008-07-09 09:50:00,4.11,4.11,4.09,4.1,164500.0,4.11,4.11,4.09,4.1,164500.0
2008-07-09 09:55:00,4.1,4.12,4.09,4.12,148400.0,4.1,4.12,4.09,4.12,148400.0
2008-07-09 10:00:00,4.12,4.12,4.11,4.11,123200.0,4.12,4.12,4.11,4.11,123200.0
2008-07-09 10:05:00,4.11,4.12,4.09,4.1,229600.0,4.11,4.12,4.09,4.1,229600.0
2008-07-09 10:10:00,4.1,4.1,4.09,4.09,86100.0,4.1,4.1,4.09,4.09,86100.0
2008-07-09 10:15:00,4.09,4.1,4.09,4.09,109900.0,4.09,4.1,4.09,4.09,109900.0
2008-07-09 10:20:00,4.09,4.1,4.09,4.09,77000.0,4.09,4.1,4.09,4.09,77000.0
2008-07-09 10:25:00,4.09,4.1,4.09,4.09,76300.0,4.09,4.1,4.09,4.09,76300.0
2008-07-09 10:30:00,4.09,4.1,4.09,4.09,63000.0,4.09,4.1,4.09,4.09,63000.0
2008-07-09 10:35:00,4.09,4.1,4.09,4.09,68600.0,4.09,4.1,4.09,4.09,68600.0
2008-07-09 10:40:00,4.09,4.1,4.09,4.09,48300.0,4.09,4.1,4.09,4.09,48300.0
2008-07-09 10:45:00,4.09,4.11,4.09,4.1,61600.0,4.09,4.11,4.09,4.1,61600.0
2008-07-09 10:50:00,4.1,4.11,4.1,4.1,57400.0,4.1,4.11,4.1,4.1,57400.0
2008-07-09 10:55:00,4.1,4.11,4.1,4.1,72100.0,4.1,4.11,4.1,4.1,72100.0
2008-07-09 11:00:00,4.1,4.13,4.1,4.12,182700.0,4.1,4.13,4.1,4.12,182700.0
2008-07-09 11:05:00,4.12,4.13,4.12,4.12,95900.0,4.12,4.13,4.12,4.12,95900.0
2008-07-09 11:10:00,4.13,4.13,4.11,4.11,119000.0,4.13,4.13,4.11,4.11,119000.0
2008-07-09 11:15:00,4.11,4.12,4.11,4.12,84000.0,4.11,4.12,4.11,4.12,84000.0
2008-07-09 11:20:00,4.12,4.13,4.12,4.12,119700.0,4.12,4.13,4.12,4.12,119700.0
2008-07-09 11:25:00,4.13,4.15,4.12,4.15,147000.0,4.13,4.15,4.12,4.15,147000.0
2008-07-09 11:30:00,4.14,4.14,4.14,4.14,95200.0,4.14,4.14,4.14,4.14,95200.0
2008-07-09 11:35:00,4.14,4.14,4.12,4.13,34300.0,4.14,4.14,4.12,4.13,34300.0
2008-07-09 11:40:00,4.12,4.14,4.12,4.13,63700.0,4.12,4.14,4.12,4.13,63700.0
2008-07-09 11:45:00,4.13,4.13,4.12,4.13,78400.0,4.13,4.13,4.12,4.13,78400.0
2008-07-09 11:50:00,4.13,4.13,4.11,4.12,66500.0,4.13,4.13,4.11,4.12,66500.0
2008-07-09 11:55:00,4.12,4.12,4.12,4.12,28000.0,4.12,4.12,4.12,4.12,28000.0
2008-07-09 12:00:00,4.12,4.12,4.12,4.12,26600.0,4.12,4.12,4.12,4.12,26600.0
2008-07-09 12:05:00,4.12,4.12,4.11,4.12,49000.0,4.12,4.12,4.11,4.12,49000.0
2008-07-09 12:10:00,4.12,4.12,4.11,4.12,42700.0,4.12,4.12,4.11,4.12,42700.0
2008-07-09 12:15:00,4.12,4.12,4.11,4.12,48300.0,4.12,4.12,4.11,4.12,48300.0
2008-07-09 12:20:00,4.12,4.12,4.12,4.12,42000.0,4.12,4.12,4.12,4.12,42000.0
2008-07-09 12:25:00,4.12,4.12,4.11,4.12,51100.0,4.12,4.12,4.11,4.12,51100.0
2008-07-09 12:30:00,4.12,4.13,4.12,4.12,43400.0,4.12,4.13,4.12,4.12,43400.0
2008-07-09 12:35:00,4.12,4.12,4.1,4.11,86100.0,4.12,4.12,4.1,4.11,86100.0
2008-07-09 12:40:00,4.11,4.12,4.11,4.11,45500.0,4.11,4.12,4.11,4.11,45500.0
2008-07-09 12:45:00,4.11,4.12,4.11,4.12,77700.0,4.11,4.12,4.11,4.12,77700.0
2008-07-09 12:50:00,4.11,4.12,4.11,4.11,60200.0,4.11,4.12,4.11,4.11,60200.0
2008-07-09 12:55:00,4.11,4.12,4.11,4.11,26600.0,4.11,4.12,4.11,4.11,26600.0
2008-07-09 13:00:00,4.12,4.12,4.11,4.11,157500.0,4.12,4.12,4.11,4.11,157500.0
2008-07-09 13:05:00,4.11,4.11,4.11,4.11,56000.0,4.11,4.11,4.11,4.11,56000.0
2008-07-09 13:10:00,4.11,4.11,4.11,4.11,25200.0,4.11,4.11,4.11,4.11,25200.0
2008-07-09 13:15:00,4.11,4.12,4.11,4.12,38500.0,4.11,4.12,4.11,4.12,38500.0
2008-07-09 13:20:00,4.12,4.12,4.11,4.11,25200.0,4.12,4.12,4.11,4.11,25200.0
2008-07-09 13:25:00,4.11,4.12,4.11,4.11,44800.0,4.11,4.12,4.11,4.11,44800.0
2008-07-09 13:30:00,4.11,4.13,4.11,4.13,29400.0,4.11,4.13,4.11,4.13,29400.0
2008-07-09 13:35:00,4.12,4.13,4.12,4.12,168000.0,4.12,4.13,4.12,4.12,168000.0
2008-07-09 13:40:00,4.12,4.12,4.12,4.12,126000.0,4.12,4.12,4.12,4.12,126000.0
2008-07-09 13:45:00,4.12,4.13,4.12,4.12,31500.0,4.12,4.13,4.12,4.12,31500.0
2008-07-09 13:50:00,4.12,4.13,4.11,4.11,23100.0,4.12,4.13,4.11,4.11,23100.0
2008-07-09 13:55:00,4.11,4.12,4.11,4.12,25900.0,4.11,4.12,4.11,4.12,25900.0
2008-07-09 14:00:00,4.12,4.13,4.11,4.12,91000.0,4.12,4.13,4.11,4.12,91000.0
2008-07-09 14:05:00,4.13,4.13,4.12,4.13,146300.0,4.13,4.13,4.12,4.13,146300.0
2008-07-09 14:10:00,4.13,4.15,4.13,4.14,263900.0,4.13,4.15,4.13,4.14,263900.0
2008-07-09 14:15:00,4.14,4.14,4.13,4.13,121800.0,4.14,4.14,4.13,4.13,121800.0
2008-07-09 14:20:00,4.13,4.14,4.13,4.14,128800.0,4.13,4.14,4.13,4.14,128800.0
2008-07-09 14:25:00,4.14,4.15,4.13,4.14,175000.0,4.14,4.15,4.13,4.14,175000.0
2008-07-09 14:30:00,4.14,4.15,4.14,4.14,199500.0,4.14,4.15,4.14,4.14,199500.0
2008-07-09 14:35:00,4.14,4.15,4.13,4.14,266700.0,4.14,4.15,4.13,4.14,266700.0
2008-07-09 14:40:00,4.14,4.14,4.13,4.13,165200.0,4.14,4.14,4.13,4.13,165200.0
2008-07-09 14:45:00,4.13,4.15,4.13,4.14,517300.0,4.13,4.15,4.13,4.14,517300.0
2008-07-09 14:50:00,4.14,4.14,4.13,4.14,343000.0,4.14,4.14,4.13,4.14,343000.0
2008-07-09 14:55:00,4.14,4.15,4.13,4.14,363300.0,4.14,4.15,4.13,4.14,363300.0
2008-07-09 15:00:00,4.14,4.15,4.14,4.14,245700.0,4.14,4.15,4.14,4.14,245700.0
2008-07-09 15:05:00,4.14,4.15,4.13,4.13,254100.0,4.14,4.15,4.13,4.13,254100.0
2008-07-09 15:10:00,4.13,4.14,4.13,4.13,195300.0,4.13,4.14,4.13,4.13,195300.0
2008-07-09 15:15:00,4.13,4.13,4.13,4.13,62300.0,4.13,4.13,4.13,4.13,62300.0
2008-07-09 15:20:00,4.13,4.14,4.13,4.13,121100.0,4.13,4.14,4.13,4.13,121100.0
2008-07-09 15:25:00,4.13,4.13,4.13,4.13,93100.0,4.13,4.13,4.13,4.13,93100.0
2008-07-09 15:30:00,4.13,4.13,4.11,4.12,103600.0,4.13,4.13,4.11,4.12,103600.0
2008-07-09 15:35:00,4.12,4.14,4.12,4.12,260400.0,4.12,4.14,4.12,4.12,260400.0
2008-07-09 15:40:00,4.12,4.12,4.11,4.11,196700.0,4.12,4.12,4.11,4.11,196700.0
2008-07-09 15:45:00,4.11,4.12,4.1,4.1,151900.0,4.11,4.12,4.1,4.1,151900.0
2008-07-09 15:50:00,4.1,4.11,4.08,4.11,238000.0,4.1,4.11,4.08,4.11,238000.0
2008-07-09 15:55:00,4.11,4.12,4.09,4.09,367500.0,4.11,4.12,4.09,4.09,367500.0
2008-07-10 09:30:00,4.07,4.1,4.06,4.09,154700.0,4.07,4.1,4.06,4.09,154700.0
2008-07-10 09:35:00,4.09,4.09,4.05,4.08,207200.0,4.09,4.09,4.05,4.08,207200.0
2008-07-10 09:40:00,4.07,4.11,4.06,4.09,128800.0,4.07,4.11,4.06,4.09,128800.0
2008-07-10 09:45:00,4.1,4.12,4.08,4.11,245000.0,4.1,4.12,4.08,4.11,245000.0
2008-07-10 09:50:00,4.11,4.12,4.08,4.09,195300.0,4.11,4.12,4.08,4.09,195300.0
2008-07-10 09:55:00,4.09,4.1,4.07,4.07,67200.0,4.09,4.1,4.07,4.07,67200.0
2008-07-10 10:00:00,4.07,4.08,4.06,4.07,95900.0,4.07,4.08,4.06,4.07,95900.0
2008-07-10 10:05:00,4.06,4.07,4.06,4.07,198100.0,4.06,4.07,4.06,4.07,198100.0
2008-07-10 10:10:00,4.07,4.07,4.03,4.04,163800.0,4.07,4.07,4.03,4.04,163800.0
2008-07-10 10:15:00,4.04,4.05,4.04,4.04,39900.0,4.04,4.05,4.04,4.04,39900.0
2008-07-10 10:20:00,4.05,4.06,4.04,4.06,81900.0,4.05,4.06,4.04,4.06,81900.0
2008-07-10 10:25:00,4.06,4.06,4.02,4.03,66500.0,4.06,4.06,4.02,4.03,66500.0
2008-07-10 10:30:00,4.03,4.03,4.02,4.02,111300.0,4.03,4.03,4.02,4.02,111300.0
2008-07-10 10:35:00,4.02,4.04,4.02,4.03,90300.0,4.02,4.04,4.02,4.03,90300.0
2008-07-10 10:40:00,4.04,4.06,4.04,4.06,48300.0,4.04,4.06,4.04,4.06,48300.0
2008-07-10 10:45:00,4.06,4.07,4.04,4.05,46900.0,4.06,4.07,4.04,4.05,46900.0
2008-07-10 10:50:00,4.05,4.05,4.04,4.04,13300.0,4.05,4.05,4.04,4.04,13300.0
2008-07-10 10:55:00,4.05,4.05,4.04,4.04,61600.0,4.05,4.05,4.04,4.04,61600.0
2008-07-10 11:00:00,4.03,4.05,4.03,4.05,55300.0,4.03,4.05,4.03,4.05,55300.0
2008-07-10 11:05:00,4.05,4.07,4.03,4.04,73500.0,4.05,4.07,4.03,4.04,73500.0
2008-07-10 11:10:00,4.04,4.06,4.04,4.05,21000.0,4.04,4.06,4.04,4.05,21000.0
2008-07-10 11:15:00,4.05,4.09,4.05,4.07,116900.0,4.05,4.09,4.05,4.07,116900.0
2008-07-10 11:20:00,4.07,4.08,4.06,4.06,39900.0,4.07,4.08,4.06,4.06,39900.0
2008-07-10 11:25:00,4.07,4.07,4.06,4.06,18900.0,4.07,4.07,4.06,4.06,18900.0
2008-07-10 11:30:00,4.06,4.07,4.06,4.07,81900.0,4.06,4.07,4.06,4.07,81900.0
2008-07-10 11:35:00,4.07,4.07,4.07,4.07,73500.0,4.07,4.07,4.07,4.07,73500.0
2008-07-10 11:40:00,4.07,4.08,4.07,4.07,66500.0,4.07,4.08,4.07,4.07,66500.0
2008-07-10 11:45:00,4.07,4.07,4.07,4.07,30100.0,4.07,4.07,4.07,4.07,30100.0
2008-07-10 11:50:00,4.07,4.07,4.07,4.07,33600.0,4.07,4.07,4.07,4.07,33600.0
2008-07-10 11:55:00,4.07,4.08,4.07,4.08,35000.0,4.07,4.08,4.07,4.08,35000.0
2008-07-10 12:00:00,4.08,4.11,4.07,4.1,175700.0,4.08,4.11,4.07,4.1,175700.0
2008-07-10 12:05:00,4.1,4.11,4.1,4.1,175700.0,4.1,4.11,4.1,4.1,175700.0
2008-07-10 12:10:00,4.1,4.1,4.09,4.09,43400.0,4.1,4.1,4.09,4.09,43400.0
2008-07-10 12:15:00,4.09,4.1,4.09,4.09,42000.0,4.09,4.1,4.09,4.09,42000.0
2008-07-10 12:20:00,4.09,4.1,4.09,4.09,46900.0,4.09,4.1,4.09,4.09,46900.0
2008-07-10 12:25:00,4.1,4.1,4.09,4.09,88200.0,4.1,4.1,4.09,4.09,88200.0
2008-07-10 12:30:00,4.1,4.1,4.09,4.09,39200.0,4.1,4.1,4.09,4.09,39200.0
2008-07-10 12:35:00,4.09,4.09,4.07,4.08,94500.0,4.09,4.09,4.07,4.08,94500.0
2008-07-10 12:40:00,4.08,4.08,4.08,4.08,37100.0,4.08,4.08,4.08,4.08,37100.0
2008-07-10 12:45:00,4.08,4.09,4.08,4.08,10500.0,4.08,4.09,4.08,4.08,10500.0
2008-07-10 12:50:00,4.09,4.09,4.07,4.09,85400.0,4.09,4.09,4.07,4.09,85400.0
2008-07-10 12:55:00,4.09,4.09,4.08,4.09,56700.0,4.09,4.09,4.08,4.09,56700.0
2008-07-10 13:00:00,4.09,4.09,4.08,4.09,79800.0,4.09,4.09,4.08,4.09,79800.0
2008-07-10 13:05:00,4.08,4.1,4.08,4.1,49700.0,4.08,4.1,4.08,4.1,49700.0
2008-07-10 13:10:00,4.1,4.11,4.09,4.09,39900.0,4.1,4.11,4.09,4.09,39900.0
2008-07-10 13:15:00,4.09,4.1,4.09,4.1,42700.0,4.09,4.1,4.09,4.1,42700.0
2008-07-10 13:20:00,4.1,4.1,4.09,4.1,44800.0,4.1,4.1,4.09,4.1,44800.0
2008-07-10 13:25:00,4.1,4.1,4.1,4.1,37100.0,4.1,4.1,4.1,4.1,37100.0
2008-07-10 13:30:00,4.1,4.12,4.1,4.12,102900.0,4.1,4.12,4.1,4.12,102900.0
2008-07-10 13:35:00,4.12,4.12,4.11,4.11,103600.0,4.12,4.12,4.11,4.11,103600.0
2008-07-10 13:40:00,4.11,4.12,4.11,4.11,56000.0,4.11,4.12,4.11,4.11,56000.0
2008-07-10 13:45:00,4.11,4.11,4.1,4.1,97300.0,4.11,4.11,4.1,4.1,97300.0
2008-07-10 13:50:00,4.1,4.1,4.08,4.1,141400.0,4.1,4.1,4.08,4.1,141400.0
2008-07-10 13:55:00,4.1,4.11,4.1,4.1,108500.0,4.1,4.11,4.1,4.1,108500.0
2008-07-10 14:00:00,4.1,4.11,4.09,4.1,39200.0,4.1,4.11,4.09,4.1,39200.0
2008-07-10 14:05:00,4.11,4.11,4.08,4.09,72100.0,4.11,4.11,4.08,4.09,72100.0
2008-07-10 14:10:00,4.09,4.1,4.08,4.08,53200.0,4.09,4.1,4.08,4.08,53200.0
2008-07-10 14:15:00,4.08,4.08,4.05,4.07,234500.0,4.08,4.08,4.05,4.07,234500.0
2008-07-10 14:20:00,4.06,4.06,4.04,4.04,151200.0,4.06,4.06,4.04,4.04,151200.0
2008-07-10 14:25:00,4.03,4.04,4.01,4.02,166600.0,4.03,4.04,4.01,4.02,166600.0
2008-07-10 14:30:00,4.02,4.03,4.01,4.01,95900.0,4.02,4.03,4.01,4.01,95900.0
2008-07-10 14:35:00,4.02,4.02,4.0,4.01,85400.0,4.02,4.02,4.0,4.01,85400.0
2008-07-10 14:40:00,4.01,4.01,3.98,3.99,99400.0,4.01,4.01,3.98,3.99,99400.0
2008-07-10 14:45:00,3.97,3.99,3.97,3.98,107100.0,3.97,3.99,3.97,3.98,107100.0
2008-07-10 14:50:00,3.98,3.98,3.95,3.95,81200.0,3.98,3.98,3.95,3.95,81200.0
2008-07-10 14:55:00,3.95,3.96,3.94,3.95,107100.0,3.95,3.96,3.94,3.95,107100.0
2008-07-10 15:00:00,3.94,3.96,3.94,3.96,120400.0,3.94,3.96,3.94,3.96,120400.0
2008-07-10 15:05:00,3.96,3.98,3.96,3.97,147700.0,3.96,3.98,3.96,3.97,147700.0
2008-07-10 15:10:00,3.97,3.98,3.96,3.98,74200.0,3.97,3.98,3.96,3.98,74200.0
2008-07-10 15:15:00,3.98,3.98,3.95,3.95,83300.0,3.98,3.98,3.95,3.95,83300.0
2008-07-10 15:20:00,3.95,3.96,3.95,3.96,130200.0,3.95,3.96,3.95,3.96,130200.0
2008-07-10 15:25:00,3.96,3.98,3.95,3.98,146300.0,3.96,3.98,3.95,3.98,146300.0
2008-07-10 15:30:00,3.98,3.98,3.96,3.98,107100.0,3.98,3.98,3.96,3.98,107100.0
2008-07-10 15:35:00,3.98,3.98,3.94,3.94,116200.0,3.98,3.98,3.94,3.94,116200.0
2008-07-10 15:40:00,3.94,3.98,3.93,3.95,224700.0,3.94,3.98,3.93,3.95,224700.0
2008-07-10 15:45:00,3.95,3.98,3.95,3.96,109200.0,3.95,3.98,3.95,3.96,109200.0
2008-07-10 15:50:00,3.96,3.98,3.95,3.98,205100.0,3.96,3.98,3.95,3.98,205100.0
2008-07-10 15:55:00,3.97,3.98,3.97,3.98,141400.0,3.97,3.98,3.97,3.98,141400.0
2008-07-11 09:30:00,3.97,3.97,3.9,3.9,100800.0,3.97,3.97,3.9,3.9,100800.0
2008-07-11 09:35:00,3.9,3.92,3.9,3.91,39200.0,3.9,3.92,3.9,3.91,39200.0
2008-07-11 09:40:00,3.9,3.93,3.89,3.91,112700.0,3.9,3.93,3.89,3.91,112700.0
2008-07-11 09:45:00,3.91,3.92,3.9,3.9,60200.0,3.91,3.92,3.9,3.9,60200.0
2008-07-11 09:50:00,3.9,3.9,3.89,3.9,64400.0,3.9,3.9,3.89,3.9,64400.0
2008-07-11 09:55:00,3.9,3.92,3.9,3.91,139300.0,3.9,3.92,3.9,3.91,139300.0
2008-07-11 10:00:00,3.91,3.92,3.9,3.91,98000.0,3.91,3.92,3.9,3.91,98000.0
2008-07-11 10:05:00,3.91,3.92,3.89,3.9,160300.0,3.91,3.92,3.89,3.9,160300.0
2008-07-11 10:10:00,3.89,3.89,3.88,3.88,60900.0,3.89,3.89,3.88,3.88,60900.0
2008-07-11 10:15:00,3.88,3.88,3.87,3.88,30800.0,3.88,3.88,3.87,3.88,30800.0
2008-07-11 10:20:00,3.88,3.88,3.88,3.88,28700.0,3.88,3.88,3.88,3.88,28700.0
2008-07-11 10:25:00,3.88,3.89,3.83,3.85,206500.0,3.88,3.89,3.83,3.85,206500.0
2008-07-11 10:30:00,3.85,3.87,3.83,3.84,122500.0,3.85,3.87,3.83,3.84,122500.0
2008-07-11 10:35:00,3.84,3.84,3.83,3.83,49700.0,3.84,3.84,3.83,3.83,49700.0
2008-07-11 10:40:00,3.83,3.84,3.82,3.83,63000.0,3.83,3.84,3.82,3.83,63000.0
2008-07-11 10:45:00,3.83,3.83,3.82,3.83,39900.0,3.83,3.83,3.82,3.83,39900.0
2008-07-11 10:50:00,3.83,3.84,3.83,3.83,39200.0,3.83,3.84,3.83,3.83,39200.0
2008-07-11 10:55:00,3.82,3.83,3.81,3.81,49000.0,3.82,3.83,3.81,3.81,49000.0
2008-07-11 11:00:00,3.81,3.81,3.8,3.81,116900.0,3.81,3.81,3.8,3.81,116900.0
2008-07-11 11:05:00,3.81,3.84,3.81,3.82,126000.0,3.81,3.84,3.81,3.82,126000.0
2008-07-11 11:10:00,3.82,3.85,3.82,3.84,84000.0,3.82,3.85,3.82,3.84,84000.0
2008-07-11 11:15:00,3.84,3.85,3.83,3.83,49700.0,3.84,3.85,3.83,3.83,49700.0
2008-07-11 11:20:00,3.83,3.84,3.83,3.83,42000.0,3.83,3.84,3.83,3.83,42000.0
2008-07-11 11:25:00,3.83,3.84,3.82,3.82,60200.0,3.83,3.84,3.82,3.82,60200.0
2008-07-11 11:30:00,3.82,3.82,3.79,3.8,156100.0,3.82,3.82,3.79,3.8,156100.0
2008-07-11 11:35:00,3.81,3.83,3.81,3.82,51800.0,3.81,3.83,3.81,3.82,51800.0
2008-07-11 11:40:00,3.83,3.84,3.82,3.83,40600.0,3.83,3.84,3.82,3.83,40600.0
2008-07-11 11:45:00,3.84,3.84,3.83,3.83,17500.0,3.84,3.84,3.83,3.83,17500.0
2008-07-11 11:50:00,3.83,3.83,3.82,3.83,72800.0,3.83,3.83,3.82,3.83,72800.0
2008-07-11 11:55:00,3.82,3.83,3.82,3.83,70700.0,3.82,3.83,3.82,3.83,70700.0
2008-07-11 12:00:00,3.83,3.83,3.82,3.83,159600.0,3.83,3.83,3.82,3.83,159600.0
2008-07-11 12:05:00,3.83,3.84,3.83,3.83,53900.0,3.83,3.84,3.83,3.83,53900.0
2008-07-11 12:10:00,3.83,3.84,3.82,3.83,29400.0,3.83,3.84,3.82,3.83,29400.0
2008-07-11 12:15:00,3.83,3.83,3.83,3.83,19600.0,3.83,3.83,3.83,3.83,19600.0
2008-07-11 12:20:00,3.83,3.83,3.81,3.81,50400.0,3.83,3.83,3.81,3.81,50400.0
2008-07-11 12:25:00,3.81,3.81,3.8,3.8,49000.0,3.81,3.81,3.8,3.8,49000.0
2008-07-11 12:30:00,3.8,3.8,3.79,3.79,88200.0,3.8,3.8,3.79,3.79,88200.0
2008-07-11 12:35:00,3.79,3.8,3.79,3.79,112700.0,3.79,3.8,3.79,3.79,112700.0
2008-07-11 12:40:00,3.79,3.81,3.79,3.81,60200.0,3.79,3.81,3.79,3.81,60200.0
2008-07-11 12:45:00,3.8,3.8,3.79,3.79,66500.0,3.8,3.8,3.79,3.79,66500.0
2008-07-11 12:50:00,3.79,3.8,3.78,3.79,103600.0,3.79,3.8,3.78,3.79,103600.0
2008-07-11 12:55:00,3.79,3.79,3.77,3.78,86100.0,3.79,3.79,3.77,3.78,86100.0
2008-07-11 13:00:00,3.77,3.79,3.77,3.79,130200.0,3.77,3.79,3.77,3.79,130200.0
2008-07-11 13:05:00,3.79,3.79,3.79,3.79,12600.0,3.79,3.79,3.79,3.79,12600.0
2008-07-11 13:10:00,3.79,3.79,3.78,3.78,56000.0,3.79,3.79,3.78,3.78,56000.0
2008-07-11 13:15:00,3.78,3.79,3.78,3.79,79800.0,3.78,3.79,3.78,3.79,79800.0
2008-07-11 13:20:00,3.79,3.8,3.79,3.79,45500.0,3.79,3.8,3.79,3.79,45500.0
2008-07-11 13:25:00,3.79,3.79,3.78,3.79,25900.0,3.79,3.79,3.78,3.79,25900.0
2008-07-11 13:30:00,3.79,3.8,3.79,3.8,121100.0,3.79,3.8,3.79,3.8,121100.0
2008-07-11 13:35:00,3.8,3.81,3.8,3.81,118300.0,3.8,3.81,3.8,3.81,118300.0
2008-07-11 13:40:00,3.81,3.83,3.81,3.83,178500.0,3.81,3.83,3.81,3.83,178500.0
2008-07-11 13:45:00,3.82,3.82,3.81,3.81,35000.0,3.82,3.82,3.81,3.81,35000.0
2008-07-11 13:50:00,3.81,3.82,3.8,3.8,70000.0,3.81,3.82,3.8,3.8,70000.0
2008-07-11 13:55:00,3.8,3.82,3.8,3.82,107100.0,3.8,3.82,3.8,3.82,107100.0
2008-07-11 14:00:00,3.82,3.82,3.8,3.82,73500.0,3.82,3.82,3.8,3.82,73500.0
2008-07-11 14:05:00,3.82,3.84,3.82,3.83,109200.0,3.82,3.84,3.82,3.83,109200.0
2008-07-11 14:10:00,3.83,3.85,3.82,3.85,421400.0,3.83,3.85,3.82,3.85,421400.0
2008-07-11 14:15:00,3.86,3.86,3.85,3.86,338800.0,3.86,3.86,3.85,3.86,338800.0
2008-07-11 14:20:00,3.86,3.86,3.84,3.84,235900.0,3.86,3.86,3.84,3.84,235900.0
2008-07-11 14:25:00,3.84,3.86,3.84,3.86,179200.0,3.84,3.86,3.84,3.86,179200.0
2008-07-11 14:30:00,3.86,3.86,3.86,3.86,72100.0,3.86,3.86,3.86,3.86,72100.0
2008-07-11 14:35:00,3.86,3.88,3.86,3.87,188300.0,3.86,3.88,3.86,3.87,188300.0
2008-07-11 14:40:00,3.87,3.88,3.86,3.88,84000.0,3.87,3.88,3.86,3.88,84000.0
2008-07-11 14:45:00,3.88,3.91,3.88,3.9,252000.0,3.88,3.91,3.88,3.9,252000.0
2008-07-11 14:50:00,3.9,3.92,3.88,3.9,314300.0,3.9,3.92,3.88,3.9,314300.0
2008-07-11 14:55:00,3.91,3.91,3.88,3.9,172900.0,3.91,3.91,3.88,3.9,172900.0
2008-07-11 15:00:00,3.9,3.98,3.89,3.96,229600.0,3.9,3.98,3.89,3.96,229600.0
2008-07-11 15:05:00,3.95,3.96,3.94,3.95,244300.0,3.95,3.96,3.94,3.95,244300.0
2008-07-11 15:10:00,3.95,3.95,3.93,3.94,158900.0,3.95,3.95,3.93,3.94,158900.0
2008-07-11 15:15:00,3.94,3.94,3.88,3.91,251300.0,3.94,3.94,3.88,3.91,251300.0
2008-07-11 15:20:00,3.9,3.92,3.9,3.9,74900.0,3.9,3.92,3.9,3.9,74900.0
2008-07-11 15:25:00,3.9,3.92,3.9,3.9,82600.0,3.9,3.92,3.9,3.9,82600.0
2008-07-11 15:30:00,3.9,3.9,3.88,3.88,100100.0,3.9,3.9,3.88,3.88,100100.0
2008-07-11 15:35:00,3.88,3.89,3.88,3.88,41300.0,3.88,3.89,3.88,3.88,41300.0
2008-07-11 15:40:00,3.87,3.88,3.86,3.88,92400.0,3.87,3.88,3.86,3.88,92400.0
2008-07-11 15:45:00,3.88,3.9,3.88,3.89,66500.0,3.88,3.9,3.88,3.89,66500.0
2008-07-11 15:50:00,3.89,3.92,3.89,3.9,95200.0,3.89,3.92,3.89,3.9,95200.0
2008-07-11 15:55:00,3.9,3.9,3.88,3.89,185500.0,3.9,3.9,3.88,3.89,185500.0
2008-07-14 09:30:00,3.9,3.92,3.9,3.9,107800.0,3.9,3.92,3.9,3.9,107800.0
2008-07-14 09:35:00,3.89,3.92,3.89,3.89,104300.0,3.89,3.92,3.89,3.89,104300.0
2008-07-14 09:40:00,3.89,3.91,3.88,3.91,112700.0,3.89,3.91,3.88,3.91,112700.0
2008-07-14 09:45:00,3.91,3.91,3.9,3.9,79800.0,3.91,3.91,3.9,3.9,79800.0
2008-07-14 09:50:00,3.91,3.91,3.88,3.89,114100.0,3.91,3.91,3.88,3.89,114100.0
2008-07-14 09:55:00,3.88,3.89,3.86,3.86,100800.0,3.88,3.89,3.86,3.86,100800.0
2008-07-14 10:00:00,3.86,3.86,3.86,3.86,145600.0,3.86,3.86,3.86,3.86,145600.0
2008-07-14 10:05:00,3.86,3.9,3.86,3.9,65800.0,3.86,3.9,3.86,3.9,65800.0
2008-07-14 10:10:00,3.9,3.9,3.89,3.9,58100.0,3.9,3.9,3.89,3.9,58100.0
2008-07-14 10:15:00,3.9,3.91,3.89,3.9,100800.0,3.9,3.91,3.89,3.9,100800.0
2008-07-14 10:20:00,3.9,3.91,3.89,3.9,83300.0,3.9,3.91,3.89,3.9,83300.0
2008-07-14 10:25:00,3.9,3.91,3.89,3.9,65800.0,3.9,3.91,3.89,3.9,65800.0
2008-07-14 10:30:00,3.9,3.91,3.9,3.9,51100.0,3.9,3.91,3.9,3.9,51100.0
2008-07-14 10:35:00,3.9,3.91,3.89,3.9,52500.0,3.9,3.91,3.89,3.9,52500.0
2008-07-14 10:40:00,3.9,3.9,3.88,3.89,67200.0,3.9,3.9,3.88,3.89,67200.0
2008-07-14 10:45:00,3.89,3.89,3.88,3.89,35000.0,3.89,3.89,3.88,3.89,35000.0
2008-07-14 10:50:00,3.89,3.91,3.89,3.91,29400.0,3.89,3.91,3.89,3.91,29400.0
2008-07-14 10:55:00,3.91,3.92,3.9,3.92,72100.0,3.91,3.92,3.9,3.92,72100.0
2008-07-14 11:00:00,3.92,3.92,3.92,3.92,158200.0,3.92,3.92,3.92,3.92,158200.0
2008-07-14 11:05:00,3.92,3.92,3.92,3.92,27300.0,3.92,3.92,3.92,3.92,27300.0
2008-07-14 11:10:00,3.92,3.92,3.89,3.9,63700.0,3.92,3.92,3.89,3.9,63700.0
2008-07-14 11:15:00,3.89,3.9,3.89,3.9,33600.0,3.89,3.9,3.89,3.9,33600.0
2008-07-14 11:20:00,3.9,3.9,3.9,3.9,44800.0,3.9,3.9,3.9,3.9,44800.0
2008-07-14 11:25:00,3.9,3.9,3.88,3.88,35000.0,3.9,3.9,3.88,3.88,35000.0
2008-07-14 11:30:00,3.88,3.89,3.87,3.87,16100.0,3.88,3.89,3.87,3.87,16100.0
2008-07-14 11:35:00,3.87,3.87,3.86,3.86,143500.0,3.87,3.87,3.86,3.86,143500.0
2008-07-14 11:40:00,3.86,3.86,3.85,3.86,198800.0,3.86,3.86,3.85,3.86,198800.0
2008-07-14 11:45:00,3.86,3.87,3.86,3.86,289100.0,3.86,3.87,3.86,3.86,289100.0
2008-07-14 11:50:00,3.86,3.86,3.86,3.86,62300.0,3.86,3.86,3.86,3.86,62300.0
2008-07-14 11:55:00,3.86,3.87,3.85,3.86,238700.0,3.86,3.87,3.85,3.86,238700.0
2008-07-14 12:00:00,3.86,3.86,3.85,3.86,48300.0,3.86,3.86,3.85,3.86,48300.0
2008-07-14 12:05:00,3.85,3.86,3.85,3.86,35700.0,3.85,3.86,3.85,3.86,35700.0
2008-07-14 12:10:00,3.86,3.86,3.85,3.86,115500.0,3.86,3.86,3.85,3.86,115500.0
2008-07-14 12:15:00,3.86,3.87,3.86,3.86,32900.0,3.86,3.87,3.86,3.86,32900.0
2008-07-14 12:20:00,3.86,3.87,3.86,3.86,13300.0,3.86,3.87,3.86,3.86,13300.0
2008-07-14 12:25:00,3.86,3.86,3.86,3.86,9800.0,3.86,3.86,3.86,3.86,9800.0
2008-07-14 12:30:00,3.86,3.86,3.85,3.86,46900.0,3.86,3.86,3.85,3.86,46900.0
2008-07-14 12:35:00,3.86,3.86,3.86,3.86,23800.0,3.86,3.86,3.86,3.86,23800.0
2008-07-14 12:40:00,3.86,3.87,3.86,3.87,16800.0,3.86,3.87,3.86,3.87,16800.0
2008-07-14 12:45:00,3.86,3.87,3.86,3.86,37800.0,3.86,3.87,3.86,3.86,37800.0
2008-07-14 12:50:00,3.86,3.87,3.86,3.87,16100.0,3.86,3.87,3.86,3.87,16100.0
2008-07-14 12:55:00,3.87,3.87,3.86,3.86,31500.0,3.87,3.87,3.86,3.86,31500.0
2008-07-14 13:00:00,3.86,3.86,3.85,3.86,95900.0,3.86,3.86,3.85,3.86,95900.0
2008-07-14 13:05:00,3.86,3.86,3.84,3.86,75600.0,3.86,3.86,3.84,3.86,75600.0
2008-07-14 13:10:00,3.86,3.87,3.86,3.86,43400.0,3.86,3.87,3.86,3.86,43400.0
2008-07-14 13:15:00,3.86,3.86,3.86,3.86,7000.0,3.86,3.86,3.86,3.86,7000.0
2008-07-14 13:20:00,3.86,3.86,3.86,3.86,70000.0,3.86,3.86,3.86,3.86,70000.0
2008-07-14 13:25:00,3.86,3.96,3.86,3.92,2291100.0,3.86,3.96,3.86,3.92,2291100.0
2008-07-14 13:30:00,3.93,3.99,3.92,3.98,1081500.0,3.93,3.99,3.92,3.98,1081500.0
2008-07-14 13:35:00,3.98,4.0,3.96,3.96,827400.0,3.98,4.0,3.96,3.96,827400.0
2008-07-14 13:40:00,3.97,4.02,3.96,4.0,484400.0,3.97,4.02,3.96,4.0,484400.0
2008-07-14 13:45:00,4.0,4.01,3.99,4.0,697200.0,4.0,4.01,3.99,4.0,697200.0
2008-07-14 13:50:00,4.0,4.0,3.95,3.98,238700.0,4.0,4.0,3.95,3.98,238700.0
2008-07-14 13:55:00,3.98,4.0,3.97,4.0,129500.0,3.98,4.0,3.97,4.0,129500.0
2008-07-14 14:00:00,3.99,3.99,3.98,3.98,65800.0,3.99,3.99,3.98,3.98,65800.0
2008-07-14 14:05:00,3.98,4.0,3.96,3.98,305200.0,3.98,4.0,3.96,3.98,305200.0
2008-07-14 14:10:00,3.99,3.99,3.96,3.96,200900.0,3.99,3.99,3.96,3.96,200900.0
2008-07-14 14:15:00,3.96,3.97,3.93,3.96,172200.0,3.96,3.97,3.93,3.96,172200.0
2008-07-14 14:20:00,3.96,4.01,3.96,4.01,266700.0,3.96,4.01,3.96,4.01,266700.0
2008-07-14 14:25:00,4.01,4.01,3.99,4.0,240100.0,4.01,4.01,3.99,4.0,240100.0
2008-07-14 14:30:00,4.0,4.02,4.0,4.02,352100.0,4.0,4.02,4.0,4.02,352100.0
2008-07-14 14:35:00,4.02,4.03,4.01,4.02,254800.0,4.02,4.03,4.01,4.02,254800.0
2008-07-14 14:40:00,4.02,4.05,4.02,4.04,534100.0,4.02,4.05,4.02,4.04,534100.0
2008-07-14 14:45:00,4.04,4.04,4.03,4.03,231700.0,4.04,4.04,4.03,4.03,231700.0
2008-07-14 14:50:00,4.03,4.04,4.03,4.03,314300.0,4.03,4.04,4.03,4.03,314300.0
2008-07-14 14:55:00,4.03,4.03,4.02,4.02,158900.0,4.03,4.03,4.02,4.02,158900.0
2008-07-14 15:00:00,4.02,4.03,4.02,4.02,598500.0,4.02,4.03,4.02,4.02,598500.0
2008-07-14 15:05:00,4.02,4.02,3.98,3.98,432600.0,4.02,4.02,3.98,3.98,432600.0
2008-07-14 15:10:00,3.99,4.01,3.98,3.99,151900.0,3.99,4.01,3.98,3.99,151900.0
2008-07-14 15:15:00,3.99,4.0,3.98,4.0,392700.0,3.99,4.0,3.98,4.0,392700.0
2008-07-14 15:20:00,4.0,4.0,3.99,3.99,424900.0,4.0,4.0,3.99,3.99,424900.0
2008-07-14 15:25:00,3.99,4.0,3.96,3.99,317800.0,3.99,4.0,3.96,3.99,317800.0
2008-07-14 15:30:00,3.99,4.01,3.99,4.01,361200.0,3.99,4.01,3.99,4.01,361200.0
2008-07-14 15:35:00,4.01,4.01,3.99,4.0,241500.0,4.01,4.01,3.99,4.0,241500.0
2008-07-14 15:40:00,4.0,4.01,3.99,4.0,217700.0,4.0,4.01,3.99,4.0,217700.0
2008-07-14 15:45:00,4.0,4.0,4.0,4.0,241500.0,4.0,4.0,4.0,4.0,241500.0
2008-07-14 15:50:00,4.0,4.0,3.98,3.99,499100.0,4.0,4.0,3.98,3.99,499100.0
2008-07-14 15:55:00,3.99,3.99,3.97,3.97,513800.0,3.99,3.99,3.97,3.97,513800.0
2008-07-15 09:30:00,3.94,3.98,3.91,3.93,361200.0,3.94,3.98,3.91,3.93,361200.0
2008-07-15 09:35:00,3.93,3.96,3.93,3.95,109200.0,3.93,3.96,3.93,3.95,109200.0
2008-07-15 09:40:00,3.95,3.95,3.94,3.95,175700.0,3.95,3.95,3.94,3.95,175700.0
2008-07-15 09:45:00,3.95,3.95,3.93,3.94,228200.0,3.95,3.95,3.93,3.94,228200.0
2008-07-15 09:50:00,3.94,3.94,3.93,3.94,98700.0,3.94,3.94,3.93,3.94,98700.0
2008-07-15 09:55:00,3.94,3.95,3.94,3.94,126700.0,3.94,3.95,3.94,3.94,126700.0
2008-07-15 10:00:00,3.94,3.94,3.88,3.89,646100.0,3.94,3.94,3.88,3.89,646100.0
2008-07-15 10:05:00,3.89,3.9,3.88,3.89,204400.0,3.89,3.9,3.88,3.89,204400.0
2008-07-15 10:10:00,3.89,3.9,3.89,3.9,75600.0,3.89,3.9,3.89,3.9,75600.0
2008-07-15 10:15:00,3.9,3.9,3.89,3.9,67900.0,3.9,3.9,3.89,3.9,67900.0
2008-07-15 10:20:00,3.9,3.91,3.9,3.91,68600.0,3.9,3.91,3.9,3.91,68600.0
2008-07-15 10:25:00,3.9,3.91,3.89,3.91,99400.0,3.9,3.91,3.89,3.91,99400.0
2008-07-15 10:30:00,3.91,3.93,3.89,3.9,173600.0,3.91,3.93,3.89,3.9,173600.0
2008-07-15 10:35:00,3.9,3.9,3.89,3.89,95200.0,3.9,3.9,3.89,3.89,95200.0
2008-07-15 10:40:00,3.89,3.9,3.89,3.89,102900.0,3.89,3.9,3.89,3.89,102900.0
2008-07-15 10:45:00,3.89,3.89,3.87,3.88,126000.0,3.89,3.89,3.87,3.88,126000.0
2008-07-15 10:50:00,3.88,3.91,3.88,3.89,59500.0,3.88,3.91,3.88,3.89,59500.0
2008-07-15 10:55:00,3.89,3.91,3.87,3.87,355600.0,3.89,3.91,3.87,3.87,355600.0
2008-07-15 11:00:00,3.87,3.9,3.87,3.89,325500.0,3.87,3.9,3.87,3.89,325500.0
2008-07-15 11:05:00,3.89,3.94,3.89,3.94,262500.0,3.89,3.94,3.89,3.94,262500.0
2008-07-15 11:10:00,3.94,3.94,3.91,3.92,185500.0,3.94,3.94,3.91,3.92,185500.0
2008-07-15 11:15:00,3.92,3.97,3.92,3.96,313600.0,3.92,3.97,3.92,3.96,313600.0
2008-07-15 11:20:00,3.97,3.99,3.96,3.96,345100.0,3.97,3.99,3.96,3.96,345100.0
2008-07-15 11:25:00,3.96,3.97,3.9,3.91,131600.0,3.96,3.97,3.9,3.91,131600.0
2008-07-15 11:30:00,3.91,3.93,3.88,3.91,99400.0,3.91,3.93,3.88,3.91,99400.0
2008-07-15 11:35:00,3.92,3.93,3.91,3.93,67200.0,3.92,3.93,3.91,3.93,67200.0
2008-07-15 11:40:00,3.93,3.93,3.92,3.92,73500.0,3.93,3.93,3.92,3.92,73500.0
2008-07-15 11:45:00,3.92,3.93,3.91,3.91,51800.0,3.92,3.93,3.91,3.91,51800.0
2008-07-15 11:50:00,3.9,3.96,3.9,3.95,114100.0,3.9,3.96,3.9,3.95,114100.0
2008-07-15 11:55:00,3.95,3.98,3.94,3.98,91700.0,3.95,3.98,3.94,3.98,91700.0
2008-07-15 12:00:00,3.97,3.99,3.95,3.99,58800.0,3.97,3.99,3.95,3.99,58800.0
2008-07-15 12:05:00,3.99,4.02,3.98,3.99,203000.0,3.99,4.02,3.98,3.99,203000.0
2008-07-15 12:10:00,3.99,3.99,3.97,3.98,115500.0,3.99,3.99,3.97,3.98,115500.0
2008-07-15 12:15:00,3.98,3.98,3.96,3.98,129500.0,3.98,3.98,3.96,3.98,129500.0
2008-07-15 12:20:00,3.98,3.99,3.97,3.97,440300.0,3.98,3.99,3.97,3.97,440300.0
2008-07-15 12:25:00,3.96,3.99,3.96,3.97,98700.0,3.96,3.99,3.96,3.97,98700.0
2008-07-15 12:30:00,3.97,3.99,3.96,3.99,102900.0,3.97,3.99,3.96,3.99,102900.0
2008-07-15 12:35:00,3.99,4.0,3.98,3.99,85400.0,3.99,4.0,3.98,3.99,85400.0
2008-07-15 12:40:00,3.99,4.02,3.99,4.02,183400.0,3.99,4.02,3.99,4.02,183400.0
2008-07-15 12:45:00,4.01,4.02,4.0,4.0,103600.0,4.01,4.02,4.0,4.0,103600.0
2008-07-15 12:50:00,4.0,4.03,3.99,3.99,236600.0,4.0,4.03,3.99,3.99,236600.0
2008-07-15 12:55:00,3.99,4.0,3.99,4.0,126700.0,3.99,4.0,3.99,4.0,126700.0
2008-07-15 13:00:00,4.0,4.0,3.99,4.0,259700.0,4.0,4.0,3.99,4.0,259700.0
2008-07-15 13:05:00,4.0,4.0,3.99,3.99,67200.0,4.0,4.0,3.99,3.99,67200.0
2008-07-15 13:10:00,3.99,4.01,3.98,4.01,155400.0,3.99,4.01,3.98,4.01,155400.0
2008-07-15 13:15:00,4.0,4.01,4.0,4.0,77700.0,4.0,4.01,4.0,4.0,77700.0
2008-07-15 13:20:00,4.0,4.0,3.97,3.98,86100.0,4.0,4.0,3.97,3.98,86100.0
2008-07-15 13:25:00,3.98,3.99,3.97,3.99,79800.0,3.98,3.99,3.97,3.99,79800.0
2008-07-15 13:30:00,3.98,3.99,3.98,3.99,107100.0,3.98,3.99,3.98,3.99,107100.0
2008-07-15 13:35:00,4.0,4.0,3.97,3.97,36400.0,4.0,4.0,3.97,3.97,36400.0
2008-07-15 13:40:00,3.98,4.0,3.97,3.99,46900.0,3.98,4.0,3.97,3.99,46900.0
2008-07-15 13:45:00,3.99,4.0,3.98,4.0,38500.0,3.99,4.0,3.98,4.0,38500.0
2008-07-15 13:50:00,3.99,4.01,3.97,4.0,248500.0,3.99,4.01,3.97,4.0,248500.0
2008-07-15 13:55:00,4.0,4.0,3.98,3.99,67200.0,4.0,4.0,3.98,3.99,67200.0
2008-07-15 14:00:00,3.99,4.0,3.98,3.98,116900.0,3.99,4.0,3.98,3.98,116900.0
2008-07-15 14:05:00,3.98,3.99,3.97,3.97,93800.0,3.98,3.99,3.97,3.97,93800.0
2008-07-15 14:10:00,3.97,3.99,3.97,3.98,108500.0,3.97,3.99,3.97,3.98,108500.0
2008-07-15 14:15:00,3.97,4.0,3.97,4.0,133700.0,3.97,4.0,3.97,4.0,133700.0
2008-07-15 14:20:00,3.99,4.0,3.97,3.98,68600.0,3.99,4.0,3.97,3.98,68600.0
2008-07-15 14:25:00,3.98,3.99,3.97,3.98,77000.0,3.98,3.99,3.97,3.98,77000.0
2008-07-15 14:30:00,3.98,4.0,3.97,3.98,74200.0,3.98,4.0,3.97,3.98,74200.0
2008-07-15 14:35:00,3.98,3.98,3.96,3.96,82600.0,3.98,3.98,3.96,3.96,82600.0
2008-07-15 14:40:00,3.97,3.97,3.95,3.96,156800.0,3.97,3.97,3.95,3.96,156800.0
2008-07-15 14:45:00,3.96,3.98,3.95,3.98,121800.0,3.96,3.98,3.95,3.98,121800.0
2008-07-15 14:50:00,3.97,3.98,3.96,3.96,105000.0,3.97,3.98,3.96,3.96,105000.0
2008-07-15 14:55:00,3.96,3.98,3.95,3.95,134400.0,3.96,3.98,3.95,3.95,134400.0
2008-07-15 15:00:00,3.95,3.99,3.95,3.97,184100.0,3.95,3.99,3.95,3.97,184100.0
2008-07-15 15:05:00,3.97,3.98,3.97,3.98,140700.0,3.97,3.98,3.97,3.98,140700.0
2008-07-15 15:10:00,3.98,3.98,3.97,3.97,205800.0,3.98,3.98,3.97,3.97,205800.0
2008-07-15 15:15:00,3.97,3.98,3.96,3.98,146300.0,3.97,3.98,3.96,3.98,146300.0
2008-07-15 15:20:00,3.98,3.99,3.97,3.98,105700.0,3.98,3.99,3.97,3.98,105700.0
2008-07-15 15:25:00,3.98,3.98,3.95,3.95,192500.0,3.98,3.98,3.95,3.95,192500.0
2008-07-15 15:30:00,3.95,3.98,3.95,3.96,235200.0,3.95,3.98,3.95,3.96,235200.0
2008-07-15 15:35:00,3.96,3.98,3.95,3.97,217000.0,3.96,3.98,3.95,3.97,217000.0
2008-07-15 15:40:00,3.97,3.97,3.96,3.96,176400.0,3.97,3.97,3.96,3.96,176400.0
2008-07-15 15:45:00,3.96,3.96,3.95,3.95,228900.0,3.96,3.96,3.95,3.95,228900.0
2008-07-15 15:50:00,3.96,3.97,3.95,3.96,248500.0,3.96,3.97,3.95,3.96,248500.0
2008-07-15 15:55:00,3.96,3.98,3.95,3.96,375200.0,3.96,3.98,3.95,3.96,375200.0
2008-07-16 09:30:00,3.94,3.99,3.92,3.99,160300.0,3.94,3.99,3.92,3.99,160300.0
2008-07-16 09:35:00,4.0,4.02,3.98,3.99,49000.0,4.0,4.02,3.98,3.99,49000.0
2008-07-16 09:40:00,3.99,4.0,3.97,3.97,39200.0,3.99,4.0,3.97,3.97,39200.0
2008-07-16 09:45:00,3.97,3.97,3.96,3.96,68600.0,3.97,3.97,3.96,3.96,68600.0
2008-07-16 09:50:00,3.96,3.97,3.95,3.96,87500.0,3.96,3.97,3.95,3.96,87500.0
2008-07-16 09:55:00,3.97,4.01,3.97,4.0,282800.0,3.97,4.01,3.97,4.0,282800.0
2008-07-16 10:00:00,4.0,4.0,3.98,3.98,88900.0,4.0,4.0,3.98,3.98,88900.0
2008-07-16 10:05:00,3.99,3.99,3.97,3.98,27300.0,3.99,3.99,3.97,3.98,27300.0
2008-07-16 10:10:00,3.98,3.98,3.97,3.97,61600.0,3.98,3.98,3.97,3.97,61600.0
2008-07-16 10:15:00,3.97,3.98,3.97,3.97,58800.0,3.97,3.98,3.97,3.97,58800.0
2008-07-16 10:20:00,3.97,3.99,3.96,3.99,38500.0,3.97,3.99,3.96,3.99,38500.0
2008-07-16 10:25:00,3.99,4.0,3.98,3.98,137900.0,3.99,4.0,3.98,3.98,137900.0
2008-07-16 10:30:00,3.98,3.98,3.97,3.97,91700.0,3.98,3.98,3.97,3.97,91700.0
2008-07-16 10:35:00,3.97,4.01,3.97,4.01,258300.0,3.97,4.01,3.97,4.01,258300.0
2008-07-16 10:40:00,4.01,4.01,4.0,4.01,322000.0,4.01,4.01,4.0,4.01,322000.0
2008-07-16 10:45:00,4.01,4.01,4.0,4.01,228200.0,4.01,4.01,4.0,4.01,228200.0
2008-07-16 10:50:00,4.01,4.02,3.99,4.0,170100.0,4.01,4.02,3.99,4.0,170100.0
2008-07-16 10:55:00,4.0,4.0,3.99,4.0,112000.0,4.0,4.0,3.99,4.0,112000.0
2008-07-16 11:00:00,4.0,4.0,4.0,4.0,192500.0,4.0,4.0,4.0,4.0,192500.0
2008-07-16 11:05:00,4.0,4.01,4.0,4.0,148400.0,4.0,4.01,4.0,4.0,148400.0
2008-07-16 11:10:00,4.01,4.03,4.0,4.03,32200.0,4.01,4.03,4.0,4.03,32200.0
2008-07-16 11:15:00,4.03,4.03,4.02,4.03,161700.0,4.03,4.03,4.02,4.03,161700.0
2008-07-16 11:20:00,4.03,4.03,4.0,4.0,50400.0,4.03,4.03,4.0,4.0,50400.0
2008-07-16 11:25:00,4.0,4.03,4.0,4.02,39200.0,4.0,4.03,4.0,4.02,39200.0
2008-07-16 11:30:00,4.01,4.02,4.01,4.01,102900.0,4.01,4.02,4.01,4.01,102900.0
2008-07-16 11:35:00,4.01,4.01,4.0,4.0,101500.0,4.01,4.01,4.0,4.0,101500.0
2008-07-16 11:40:00,4.0,4.01,4.0,4.01,32900.0,4.0,4.01,4.0,4.01,32900.0
2008-07-16 11:45:00,4.01,4.01,4.0,4.0,70000.0,4.01,4.01,4.0,4.0,70000.0
2008-07-16 11:50:00,4.0,4.01,3.99,4.0,64400.0,4.0,4.01,3.99,4.0,64400.0
2008-07-16 11:55:00,4.01,4.01,4.0,4.01,79100.0,4.01,4.01,4.0,4.01,79100.0
2008-07-16 12:00:00,4.01,4.01,4.0,4.01,131600.0,4.01,4.01,4.0,4.01,131600.0
2008-07-16 12:05:00,4.01,4.01,4.01,4.01,54600.0,4.01,4.01,4.01,4.01,54600.0
2008-07-16 12:10:00,4.01,4.01,3.99,4.01,44800.0,4.01,4.01,3.99,4.01,44800.0
2008-07-16 12:15:00,4.01,4.01,4.0,4.01,49000.0,4.01,4.01,4.0,4.01,49000.0
2008-07-16 12:20:00,4.01,4.01,4.0,4.01,67900.0,4.01,4.01,4.0,4.01,67900.0
2008-07-16 12:25:00,4.01,4.01,4.0,4.01,112700.0,4.01,4.01,4.0,4.01,112700.0
2008-07-16 12:30:00,4.01,4.02,4.01,4.02,130900.0,4.01,4.02,4.01,4.02,130900.0
2008-07-16 12:35:00,4.02,4.02,4.01,4.02,81200.0,4.02,4.02,4.01,4.02,81200.0
2008-07-16 12:40:00,4.01,4.02,4.0,4.01,84000.0,4.01,4.02,4.0,4.01,84000.0
2008-07-16 12:45:00,4.01,4.02,4.01,4.02,151900.0,4.01,4.02,4.01,4.02,151900.0
2008-07-16 12:50:00,4.02,4.03,4.02,4.03,107800.0,4.02,4.03,4.02,4.03,107800.0
2008-07-16 12:55:00,4.03,4.03,4.02,4.03,44800.0,4.03,4.03,4.02,4.03,44800.0
2008-07-16 13:00:00,4.03,4.04,4.02,4.04,96600.0,4.03,4.04,4.02,4.04,96600.0
2008-07-16 13:05:00,4.04,4.04,4.04,4.04,96600.0,4.04,4.04,4.04,4.04,96600.0
2008-07-16 13:10:00,4.04,4.04,4.02,4.03,57400.0,4.04,4.04,4.02,4.03,57400.0
2008-07-16 13:15:00,4.03,4.03,4.03,4.03,75600.0,4.03,4.03,4.03,4.03,75600.0
2008-07-16 13:20:00,4.03,4.04,4.03,4.03,124600.0,4.03,4.04,4.03,4.03,124600.0
2008-07-16 13:25:00,4.04,4.04,4.02,4.02,70000.0,4.04,4.04,4.02,4.02,70000.0
2008-07-16 13:30:00,4.02,4.04,4.02,4.02,54600.0,4.02,4.04,4.02,4.02,54600.0
2008-07-16 13:35:00,4.02,4.03,4.02,4.03,61600.0,4.02,4.03,4.02,4.03,61600.0
2008-07-16 13:40:00,4.03,4.03,4.02,4.02,72800.0,4.03,4.03,4.02,4.02,72800.0
2008-07-16 13:45:00,4.02,4.02,4.01,4.02,63700.0,4.02,4.02,4.01,4.02,63700.0
2008-07-16 13:50:00,4.01,4.02,4.01,4.01,82600.0,4.01,4.02,4.01,4.01,82600.0
2008-07-16 13:55:00,4.01,4.02,4.0,4.01,151900.0,4.01,4.02,4.0,4.01,151900.0
2008-07-16 14:00:00,4.02,4.02,4.0,4.01,135100.0,4.02,4.02,4.0,4.01,135100.0
2008-07-16 14:05:00,4.01,4.02,3.99,4.01,61600.0,4.01,4.02,3.99,4.01,61600.0
2008-07-16 14:10:00,4.01,4.02,4.0,4.0,104300.0,4.01,4.02,4.0,4.0,104300.0
2008-07-16 14:15:00,4.0,4.02,4.0,4.02,81900.0,4.0,4.02,4.0,4.02,81900.0
2008-07-16 14:20:00,4.02,4.02,4.02,4.02,122500.0,4.02,4.02,4.02,4.02,122500.0
2008-07-16 14:25:00,4.02,4.02,4.01,4.02,125300.0,4.02,4.02,4.01,4.02,125300.0
2008-07-16 14:30:00,4.02,4.02,4.01,4.01,149800.0,4.02,4.02,4.01,4.01,149800.0
2008-07-16 14:35:00,4.01,4.02,4.01,4.02,140700.0,4.01,4.02,4.01,4.02,140700.0
2008-07-16 14:40:00,4.02,4.02,4.02,4.02,72100.0,4.02,4.02,4.02,4.02,72100.0
2008-07-16 14:45:00,4.02,4.02,4.01,4.02,135100.0,4.02,4.02,4.01,4.02,135100.0
2008-07-16 14:50:00,4.02,4.02,4.0,4.02,154000.0,4.02,4.02,4.0,4.02,154000.0
2008-07-16 14:55:00,4.02,4.02,4.01,4.02,181300.0,4.02,4.02,4.01,4.02,181300.0
2008-07-16 15:00:00,4.02,4.02,4.01,4.02,192500.0,4.02,4.02,4.01,4.02,192500.0
2008-07-16 15:05:00,4.02,4.02,4.01,4.02,102200.0,4.02,4.02,4.01,4.02,102200.0
2008-07-16 15:10:00,4.02,4.02,4.01,4.02,44100.0,4.02,4.02,4.01,4.02,44100.0
2008-07-16 15:15:00,4.02,4.02,4.02,4.02,175700.0,4.02,4.02,4.02,4.02,175700.0
2008-07-16 15:20:00,4.02,4.02,4.02,4.02,261100.0,4.02,4.02,4.02,4.02,261100.0
2008-07-16 15:25:00,4.03,4.04,4.03,4.03,110600.0,4.03,4.04,4.03,4.03,110600.0
2008-07-16 15:30:00,4.03,4.04,4.02,4.04,160300.0,4.03,4.04,4.02,4.04,160300.0
2008-07-16 15:35:00,4.04,4.04,4.04,4.04,145600.0,4.04,4.04,4.04,4.04,145600.0
2008-07-16 15:40:00,4.04,4.04,4.02,4.02,108500.0,4.04,4.04,4.02,4.02,108500.0
2008-07-16 15:45:00,4.02,4.03,4.02,4.03,198800.0,4.02,4.03,4.02,4.03,198800.0
2008-07-16 15:50:00,4.03,4.03,4.02,4.02,210000.0,4.03,4.03,4.02,4.02,210000.0
2008-07-16 15:55:00,4.02,4.02,4.01,4.01,261100.0,4.02,4.02,4.01,4.01,261100.0
2008-07-17 09:30:00,4.0,4.03,3.99,4.0,217700.0,4.0,4.03,3.99,4.0,217700.0
2008-07-17 09:35:00,4.0,4.0,3.96,3.96,105000.0,4.0,4.0,3.96,3.96,105000.0
2008-07-17 09:40:00,3.96,3.97,3.93,3.94,211400.0,3.96,3.97,3.93,3.94,211400.0
2008-07-17 09:45:00,3.94,3.99,3.94,3.99,111300.0,3.94,3.99,3.94,3.99,111300.0
2008-07-17 09:50:00,3.98,3.98,3.95,3.96,63700.0,3.98,3.98,3.95,3.96,63700.0
2008-07-17 09:55:00,3.96,3.97,3.94,3.95,110600.0,3.96,3.97,3.94,3.95,110600.0
2008-07-17 10:00:00,3.95,3.97,3.94,3.96,171500.0,3.95,3.97,3.94,3.96,171500.0
2008-07-17 10:05:00,3.96,3.96,3.9,3.91,184100.0,3.96,3.96,3.9,3.91,184100.0
2008-07-17 10:10:00,3.9,3.91,3.9,3.9,67200.0,3.9,3.91,3.9,3.9,67200.0
2008-07-17 10:15:00,3.9,3.92,3.9,3.92,95200.0,3.9,3.92,3.9,3.92,95200.0
2008-07-17 10:20:00,3.92,3.93,3.9,3.91,96600.0,3.92,3.93,3.9,3.91,96600.0
2008-07-17 10:25:00,3.91,3.92,3.9,3.9,165900.0,3.91,3.92,3.9,3.9,165900.0
2008-07-17 10:30:00,3.9,3.9,3.89,3.89,112000.0,3.9,3.9,3.89,3.89,112000.0
2008-07-17 10:35:00,3.89,3.9,3.88,3.88,105700.0,3.89,3.9,3.88,3.88,105700.0
2008-07-17 10:40:00,3.89,3.89,3.87,3.88,237300.0,3.89,3.89,3.87,3.88,237300.0
2008-07-17 10:45:00,3.88,3.9,3.88,3.89,42700.0,3.88,3.9,3.88,3.89,42700.0
2008-07-17 10:50:00,3.89,3.9,3.88,3.88,96600.0,3.89,3.9,3.88,3.88,96600.0
2008-07-17 10:55:00,3.88,3.89,3.87,3.89,123900.0,3.88,3.89,3.87,3.89,123900.0
2008-07-17 11:00:00,3.89,3.89,3.87,3.87,49700.0,3.89,3.89,3.87,3.87,49700.0
2008-07-17 11:05:00,3.87,3.87,3.84,3.84,222600.0,3.87,3.87,3.84,3.84,222600.0
2008-07-17 11:10:00,3.84,3.87,3.84,3.86,51100.0,3.84,3.87,3.84,3.86,51100.0
2008-07-17 11:15:00,3.87,3.87,3.86,3.86,84700.0,3.87,3.87,3.86,3.86,84700.0
2008-07-17 11:20:00,3.86,3.87,3.86,3.87,85400.0,3.86,3.87,3.86,3.87,85400.0
2008-07-17 11:25:00,3.86,3.9,3.86,3.9,70000.0,3.86,3.9,3.86,3.9,70000.0
2008-07-17 11:30:00,3.89,3.89,3.88,3.89,28700.0,3.89,3.89,3.88,3.89,28700.0
2008-07-17 11:35:00,3.89,3.91,3.89,3.91,31500.0,3.89,3.91,3.89,3.91,31500.0
2008-07-17 11:40:00,3.92,3.93,3.92,3.92,41300.0,3.92,3.93,3.92,3.92,41300.0
2008-07-17 11:45:00,3.93,3.93,3.92,3.92,71400.0,3.93,3.93,3.92,3.92,71400.0
2008-07-17 11:50:00,3.93,3.93,3.92,3.92,63700.0,3.93,3.93,3.92,3.92,63700.0
2008-07-17 11:55:00,3.93,3.94,3.92,3.92,114100.0,3.93,3.94,3.92,3.92,114100.0
2008-07-17 12:00:00,3.92,3.93,3.92,3.92,44800.0,3.92,3.93,3.92,3.92,44800.0
2008-07-17 12:05:00,3.92,3.92,3.92,3.92,23800.0,3.92,3.92,3.92,3.92,23800.0
2008-07-17 12:10:00,3.92,3.93,3.92,3.93,22400.0,3.92,3.93,3.92,3.93,22400.0
2008-07-17 12:15:00,3.92,3.93,3.92,3.92,46900.0,3.92,3.93,3.92,3.92,46900.0
2008-07-17 12:20:00,3.92,3.93,3.92,3.93,23800.0,3.92,3.93,3.92,3.93,23800.0
2008-07-17 12:25:00,3.92,3.93,3.92,3.93,18900.0,3.92,3.93,3.92,3.93,18900.0
2008-07-17 12:30:00,3.92,3.92,3.91,3.92,63000.0,3.92,3.92,3.91,3.92,63000.0
2008-07-17 12:35:00,3.91,3.92,3.9,3.9,52500.0,3.91,3.92,3.9,3.9,52500.0
2008-07-17 12:40:00,3.9,3.92,3.9,3.91,37800.0,3.9,3.92,3.9,3.91,37800.0
2008-07-17 12:45:00,3.92,3.93,3.91,3.92,42700.0,3.92,3.93,3.91,3.92,42700.0
2008-07-17 12:50:00,3.92,3.93,3.91,3.93,81200.0,3.92,3.93,3.91,3.93,81200.0
2008-07-17 12:55:00,3.93,3.94,3.92,3.93,65100.0,3.93,3.94,3.92,3.93,65100.0
2008-07-17 13:00:00,3.93,3.94,3.92,3.93,49000.0,3.93,3.94,3.92,3.93,49000.0
2008-07-17 13:05:00,3.93,3.95,3.93,3.95,50400.0,3.93,3.95,3.93,3.95,50400.0
2008-07-17 13:10:00,3.95,3.98,3.95,3.97,50400.0,3.95,3.98,3.95,3.97,50400.0
2008-07-17 13:15:00,3.98,4.0,3.98,4.0,156100.0,3.98,4.0,3.98,4.0,156100.0
2008-07-17 13:20:00,4.0,4.0,3.98,3.99,59500.0,4.0,4.0,3.98,3.99,59500.0
2008-07-17 13:25:00,3.99,3.99,3.97,3.98,89600.0,3.99,3.99,3.97,3.98,89600.0
2008-07-17 13:30:00,3.99,3.99,3.99,3.99,51800.0,3.99,3.99,3.99,3.99,51800.0
2008-07-17 13:35:00,3.99,4.0,3.99,3.99,128800.0,3.99,4.0,3.99,3.99,128800.0
2008-07-17 13:40:00,4.0,4.0,3.98,3.99,157500.0,4.0,4.0,3.98,3.99,157500.0
2008-07-17 13:45:00,3.99,3.99,3.98,3.99,68600.0,3.99,3.99,3.98,3.99,68600.0
2008-07-17 13:50:00,3.99,3.99,3.98,3.98,101500.0,3.99,3.99,3.98,3.98,101500.0
2008-07-17 13:55:00,3.98,3.98,3.98,3.98,78400.0,3.98,3.98,3.98,3.98,78400.0
2008-07-17 14:00:00,3.98,3.99,3.98,3.99,66500.0,3.98,3.99,3.98,3.99,66500.0
2008-07-17 14:05:00,3.99,3.99,3.98,3.98,136500.0,3.99,3.99,3.98,3.98,136500.0
2008-07-17 14:10:00,3.98,3.99,3.98,3.98,226800.0,3.98,3.99,3.98,3.98,226800.0
2008-07-17 14:15:00,3.98,3.98,3.97,3.97,177800.0,3.98,3.98,3.97,3.97,177800.0
2008-07-17 14:20:00,3.97,3.98,3.97,3.97,110600.0,3.97,3.98,3.97,3.97,110600.0
2008-07-17 14:25:00,3.97,3.98,3.96,3.96,94500.0,3.97,3.98,3.96,3.96,94500.0
2008-07-17 14:30:00,3.97,3.98,3.97,3.97,101500.0,3.97,3.98,3.97,3.97,101500.0
2008-07-17 14:35:00,3.97,3.97,3.96,3.96,121100.0,3.97,3.97,3.96,3.96,121100.0
2008-07-17 14:40:00,3.96,3.96,3.95,3.96,122500.0,3.96,3.96,3.95,3.96,122500.0
2008-07-17 14:45:00,3.96,3.96,3.95,3.95,122500.0,3.96,3.96,3.95,3.95,122500.0
2008-07-17 14:50:00,3.95,3.96,3.95,3.96,168000.0,3.95,3.96,3.95,3.96,168000.0
2008-07-17 14:55:00,3.96,3.96,3.95,3.96,125300.0,3.96,3.96,3.95,3.96,125300.0
2008-07-17 15:00:00,3.96,3.97,3.95,3.96,175700.0,3.96,3.97,3.95,3.96,175700.0
2008-07-17 15:05:00,3.96,3.97,3.96,3.96,190400.0,3.96,3.97,3.96,3.96,190400.0
2008-07-17 15:10:00,3.96,3.96,3.94,3.95,153300.0,3.96,3.96,3.94,3.95,153300.0
2008-07-17 15:15:00,3.95,3.95,3.94,3.95,147700.0,3.95,3.95,3.94,3.95,147700.0
2008-07-17 15:20:00,3.95,3.96,3.95,3.96,175000.0,3.95,3.96,3.95,3.96,175000.0
2008-07-17 15:25:00,3.96,3.96,3.95,3.96,182700.0,3.96,3.96,3.95,3.96,182700.0
2008-07-17 15:30:00,3.96,3.96,3.95,3.96,268100.0,3.96,3.96,3.95,3.96,268100.0
2008-07-17 15:35:00,3.96,3.96,3.95,3.96,190400.0,3.96,3.96,3.95,3.96,190400.0
2008-07-17 15:40:00,3.95,3.97,3.95,3.97,289100.0,3.95,3.97,3.95,3.97,289100.0
2008-07-17 15:45:00,3.97,3.97,3.95,3.96,274400.0,3.97,3.97,3.95,3.96,274400.0
2008-07-17 15:50:00,3.96,3.97,3.96,3.97,437500.0,3.96,3.97,3.96,3.97,437500.0
2008-07-17 15:55:00,3.96,3.97,3.95,3.97,368900.0,3.96,3.97,3.95,3.97,368900.0
2008-07-18 09:30:00,3.97,3.99,3.94,3.94,297500.0,3.97,3.99,3.94,3.94,297500.0
2008-07-18 09:35:00,3.93,3.94,3.92,3.93,44100.0,3.93,3.94,3.92,3.93,44100.0
2008-07-18 09:40:00,3.93,3.93,3.91,3.91,42000.0,3.93,3.93,3.91,3.91,42000.0
2008-07-18 09:45:00,3.9,3.93,3.9,3.93,63000.0,3.9,3.93,3.9,3.93,63000.0
2008-07-18 09:50:00,3.93,3.93,3.91,3.91,104300.0,3.93,3.93,3.91,3.91,104300.0
2008-07-18 09:55:00,3.91,3.93,3.9,3.92,123900.0,3.91,3.93,3.9,3.92,123900.0
2008-07-18 10:00:00,3.92,3.92,3.9,3.9,88900.0,3.92,3.92,3.9,3.9,88900.0
2008-07-18 10:05:00,3.9,3.93,3.9,3.92,86800.0,3.9,3.93,3.9,3.92,86800.0
2008-07-18 10:10:00,3.93,3.93,3.91,3.93,53200.0,3.93,3.93,3.91,3.93,53200.0
2008-07-18 10:15:00,3.93,3.93,3.91,3.91,71400.0,3.93,3.93,3.91,3.91,71400.0
2008-07-18 10:20:00,3.91,3.91,3.91,3.91,30800.0,3.91,3.91,3.91,3.91,30800.0
2008-07-18 10:25:00,3.91,3.93,3.91,3.93,74200.0,3.91,3.93,3.91,3.93,74200.0
2008-07-18 10:30:00,3.93,3.93,3.91,3.92,86100.0,3.93,3.93,3.91,3.92,86100.0
2008-07-18 10:35:00,3.92,3.92,3.9,3.91,29400.0,3.92,3.92,3.9,3.91,29400.0
2008-07-18 10:40:00,3.91,3.92,3.91,3.91,65100.0,3.91,3.92,3.91,3.91,65100.0
2008-07-18 10:45:00,3.91,3.92,3.91,3.91,32200.0,3.91,3.92,3.91,3.91,32200.0
2008-07-18 10:50:00,3.92,3.92,3.9,3.91,62300.0,3.92,3.92,3.9,3.91,62300.0
2008-07-18 10:55:00,3.91,3.93,3.9,3.92,92400.0,3.91,3.93,3.9,3.92,92400.0
2008-07-18 11:00:00,3.92,3.93,3.9,3.91,80500.0,3.92,3.93,3.9,3.91,80500.0
2008-07-18 11:05:00,3.91,3.91,3.9,3.9,46200.0,3.91,3.91,3.9,3.9,46200.0
2008-07-18 11:10:00,3.91,3.92,3.91,3.92,33600.0,3.91,3.92,3.91,3.92,33600.0
2008-07-18 11:15:00,3.92,3.92,3.91,3.91,15400.0,3.92,3.92,3.91,3.91,15400.0
2008-07-18 11:20:00,3.92,3.92,3.91,3.91,63000.0,3.92,3.92,3.91,3.91,63000.0
2008-07-18 11:25:00,3.91,3.92,3.9,3.91,40600.0,3.91,3.92,3.9,3.91,40600.0
2008-07-18 11:30:00,3.91,3.91,3.9,3.9,12600.0,3.91,3.91,3.9,3.9,12600.0
2008-07-18 11:35:00,3.91,3.91,3.9,3.9,42700.0,3.91,3.91,3.9,3.9,42700.0
2008-07-18 11:40:00,3.9,3.91,3.9,3.9,39200.0,3.9,3.91,3.9,3.9,39200.0
2008-07-18 11:45:00,3.9,3.91,3.9,3.9,41300.0,3.9,3.91,3.9,3.9,41300.0
2008-07-18 11:50:00,3.9,3.91,3.9,3.9,21700.0,3.9,3.91,3.9,3.9,21700.0
2008-07-18 11:55:00,3.9,3.9,3.89,3.9,33600.0,3.9,3.9,3.89,3.9,33600.0
2008-07-18 12:00:00,3.9,3.9,3.9,3.9,40600.0,3.9,3.9,3.9,3.9,40600.0
2008-07-18 12:05:00,3.9,3.9,3.9,3.9,37100.0,3.9,3.9,3.9,3.9,37100.0
2008-07-18 12:10:00,3.9,3.9,3.89,3.89,81900.0,3.9,3.9,3.89,3.89,81900.0
2008-07-18 12:15:00,3.89,3.9,3.89,3.9,84700.0,3.89,3.9,3.89,3.9,84700.0
2008-07-18 12:20:00,3.9,3.9,3.89,3.9,81900.0,3.9,3.9,3.89,3.9,81900.0
2008-07-18 12:25:00,3.9,3.9,3.89,3.89,35700.0,3.9,3.9,3.89,3.89,35700.0
2008-07-18 12:30:00,3.89,3.89,3.88,3.88,80500.0,3.89,3.89,3.88,3.88,80500.0
2008-07-18 12:35:00,3.88,3.89,3.88,3.89,33600.0,3.88,3.89,3.88,3.89,33600.0
2008-07-18 12:40:00,3.89,3.9,3.88,3.9,50400.0,3.89,3.9,3.88,3.9,50400.0
2008-07-18 12:45:00,3.91,3.91,3.9,3.9,46200.0,3.91,3.91,3.9,3.9,46200.0
2008-07-18 12:50:00,3.9,3.9,3.87,3.87,66500.0,3.9,3.9,3.87,3.87,66500.0
2008-07-18 12:55:00,3.87,3.88,3.87,3.88,58800.0,3.87,3.88,3.87,3.88,58800.0
2008-07-18 13:00:00,3.88,3.88,3.87,3.88,85400.0,3.88,3.88,3.87,3.88,85400.0
2008-07-18 13:05:00,3.88,3.88,3.87,3.87,105700.0,3.88,3.88,3.87,3.87,105700.0
2008-07-18 13:10:00,3.87,3.87,3.87,3.87,46900.0,3.87,3.87,3.87,3.87,46900.0
2008-07-18 13:15:00,3.87,3.87,3.87,3.87,90300.0,3.87,3.87,3.87,3.87,90300.0
2008-07-18 13:20:00,3.87,3.87,3.87,3.87,96600.0,3.87,3.87,3.87,3.87,96600.0
2008-07-18 13:25:00,3.87,3.87,3.86,3.87,56700.0,3.87,3.87,3.86,3.87,56700.0
2008-07-18 13:30:00,3.87,3.88,3.86,3.87,239400.0,3.87,3.88,3.86,3.87,239400.0
2008-07-18 13:35:00,3.87,3.87,3.86,3.86,154000.0,3.87,3.87,3.86,3.86,154000.0
2008-07-18 13:40:00,3.86,3.86,3.86,3.86,159600.0,3.86,3.86,3.86,3.86,159600.0
2008-07-18 13:45:00,3.86,3.86,3.86,3.86,62300.0,3.86,3.86,3.86,3.86,62300.0
2008-07-18 13:50:00,3.86,3.86,3.85,3.85,171500.0,3.86,3.86,3.85,3.85,171500.0
2008-07-18 13:55:00,3.85,3.86,3.85,3.85,98000.0,3.85,3.86,3.85,3.85,98000.0
2008-07-18 14:00:00,3.86,3.86,3.85,3.85,210000.0,3.86,3.86,3.85,3.85,210000.0
2008-07-18 14:05:00,3.86,3.86,3.85,3.85,68600.0,3.86,3.86,3.85,3.85,68600.0
2008-07-18 14:10:00,3.85,3.86,3.85,3.86,149100.0,3.85,3.86,3.85,3.86,149100.0
2008-07-18 14:15:00,3.86,3.86,3.86,3.86,93800.0,3.86,3.86,3.86,3.86,93800.0
2008-07-18 14:20:00,3.86,3.86,3.85,3.86,83300.0,3.86,3.86,3.85,3.86,83300.0
2008-07-18 14:25:00,3.86,3.86,3.85,3.85,128100.0,3.86,3.86,3.85,3.85,128100.0
2008-07-18 14:30:00,3.85,3.86,3.85,3.86,48300.0,3.85,3.86,3.85,3.86,48300.0
2008-07-18 14:35:00,3.86,3.86,3.86,3.86,60200.0,3.86,3.86,3.86,3.86,60200.0
2008-07-18 14:40:00,3.86,3.86,3.86,3.86,146300.0,3.86,3.86,3.86,3.86,146300.0
2008-07-18 14:45:00,3.86,3.86,3.86,3.86,95200.0,3.86,3.86,3.86,3.86,95200.0
2008-07-18 14:50:00,3.86,3.86,3.85,3.85,128800.0,3.86,3.86,3.85,3.85,128800.0
2008-07-18 14:55:00,3.86,3.86,3.85,3.85,46900.0,3.86,3.86,3.85,3.85,46900.0
2008-07-18 15:00:00,3.85,3.86,3.85,3.85,124600.0,3.85,3.86,3.85,3.85,124600.0
2008-07-18 15:05:00,3.85,3.85,3.85,3.85,81200.0,3.85,3.85,3.85,3.85,81200.0
2008-07-18 15:10:00,3.85,3.86,3.85,3.86,79100.0,3.85,3.86,3.85,3.86,79100.0
2008-07-18 15:15:00,3.86,3.86,3.85,3.85,244300.0,3.86,3.86,3.85,3.85,244300.0
2008-07-18 15:20:00,3.86,3.86,3.85,3.85,84000.0,3.86,3.86,3.85,3.85,84000.0
2008-07-18 15:25:00,3.85,3.86,3.85,3.85,139300.0,3.85,3.86,3.85,3.85,139300.0
2008-07-18 15:30:00,3.86,3.86,3.85,3.86,177100.0,3.86,3.86,3.85,3.86,177100.0
2008-07-18 15:35:00,3.85,3.86,3.85,3.85,100100.0,3.85,3.86,3.85,3.85,100100.0
2008-07-18 15:40:00,3.85,3.86,3.85,3.85,252000.0,3.85,3.86,3.85,3.85,252000.0
2008-07-18 15:45:00,3.85,3.86,3.85,3.85,171500.0,3.85,3.86,3.85,3.85,171500.0
2008-07-18 15:50:00,3.86,3.88,3.85,3.88,1281000.0,3.86,3.88,3.85,3.88,1281000.0
2008-07-18 15:55:00,3.88,3.88,3.87,3.87,1360800.0,3.88,3.88,3.87,3.87,1360800.0
2008-07-21 09:30:00,3.86,3.86,3.83,3.85,68600.0,3.86,3.86,3.83,3.85,68600.0
2008-07-21 09:35:00,3.85,3.89,3.85,3.88,95200.0,3.85,3.89,3.85,3.88,95200.0
2008-07-21 09:40:00,3.88,3.91,3.87,3.88,114100.0,3.88,3.91,3.87,3.88,114100.0
2008-07-21 09:45:00,3.89,3.89,3.88,3.88,41300.0,3.89,3.89,3.88,3.88,41300.0
2008-07-21 09:50:00,3.88,3.88,3.87,3.88,163100.0,3.88,3.88,3.87,3.88,163100.0
2008-07-21 09:55:00,3.88,3.88,3.88,3.88,81900.0,3.88,3.88,3.88,3.88,81900.0
2008-07-21 10:00:00,3.88,3.88,3.87,3.88,87500.0,3.88,3.88,3.87,3.88,87500.0
2008-07-21 10:05:00,3.88,3.88,3.86,3.87,56700.0,3.88,3.88,3.86,3.87,56700.0
2008-07-21 10:10:00,3.87,3.88,3.87,3.88,50400.0,3.87,3.88,3.87,3.88,50400.0
2008-07-21 10:15:00,3.88,3.88,3.87,3.87,66500.0,3.88,3.88,3.87,3.87,66500.0
2008-07-21 10:20:00,3.87,3.88,3.87,3.87,79800.0,3.87,3.88,3.87,3.87,79800.0
2008-07-21 10:25:00,3.87,3.88,3.87,3.87,100800.0,3.87,3.88,3.87,3.87,100800.0
2008-07-21 10:30:00,3.87,3.88,3.86,3.87,68600.0,3.87,3.88,3.86,3.87,68600.0
2008-07-21 10:35:00,3.87,3.87,3.87,3.87,50400.0,3.87,3.87,3.87,3.87,50400.0
2008-07-21 10:40:00,3.87,3.88,3.87,3.87,49700.0,3.87,3.88,3.87,3.87,49700.0
2008-07-21 10:45:00,3.88,3.88,3.87,3.88,88200.0,3.88,3.88,3.87,3.88,88200.0
2008-07-21 10:50:00,3.88,3.88,3.87,3.87,21700.0,3.88,3.88,3.87,3.87,21700.0
2008-07-21 10:55:00,3.87,3.87,3.87,3.87,65100.0,3.87,3.87,3.87,3.87,65100.0
2008-07-21 11:00:00,3.87,3.87,3.87,3.87,32200.0,3.87,3.87,3.87,3.87,32200.0
2008-07-21 11:05:00,3.87,3.88,3.87,3.88,35700.0,3.87,3.88,3.87,3.88,35700.0
2008-07-21 11:10:00,3.87,3.89,3.87,3.88,103600.0,3.87,3.89,3.87,3.88,103600.0
2008-07-21 11:15:00,3.88,3.89,3.88,3.89,41300.0,3.88,3.89,3.88,3.89,41300.0
2008-07-21 11:20:00,3.89,3.89,3.88,3.89,53200.0,3.89,3.89,3.88,3.89,53200.0
2008-07-21 11:25:00,3.89,3.9,3.88,3.89,70000.0,3.89,3.9,3.88,3.89,70000.0
2008-07-21 11:30:00,3.89,3.89,3.87,3.88,38500.0,3.89,3.89,3.87,3.88,38500.0
2008-07-21 11:35:00,3.87,3.87,3.87,3.87,43400.0,3.87,3.87,3.87,3.87,43400.0
2008-07-21 11:40:00,3.87,3.88,3.87,3.88,46200.0,3.87,3.88,3.87,3.88,46200.0
2008-07-21 11:45:00,3.88,3.88,3.86,3.87,51100.0,3.88,3.88,3.86,3.87,51100.0
2008-07-21 11:50:00,3.88,3.88,3.87,3.87,26600.0,3.88,3.88,3.87,3.87,26600.0
2008-07-21 11:55:00,3.87,3.88,3.87,3.87,81900.0,3.87,3.88,3.87,3.87,81900.0
2008-07-21 12:00:00,3.87,3.88,3.87,3.87,61600.0,3.87,3.88,3.87,3.87,61600.0
2008-07-21 12:05:00,3.87,3.88,3.87,3.88,63000.0,3.87,3.88,3.87,3.88,63000.0
2008-07-21 12:10:00,3.88,3.88,3.87,3.88,60900.0,3.88,3.88,3.87,3.88,60900.0
2008-07-21 12:15:00,3.88,3.88,3.88,3.88,76300.0,3.88,3.88,3.88,3.88,76300.0
2008-07-21 12:20:00,3.88,3.88,3.87,3.88,27300.0,3.88,3.88,3.87,3.88,27300.0
2008-07-21 12:25:00,3.88,3.9,3.88,3.9,49000.0,3.88,3.9,3.88,3.9,49000.0
2008-07-21 12:30:00,3.89,3.9,3.89,3.9,225400.0,3.89,3.9,3.89,3.9,225400.0
2008-07-21 12:35:00,3.89,3.91,3.89,3.9,118300.0,3.89,3.91,3.89,3.9,118300.0
2008-07-21 12:40:00,3.91,3.91,3.9,3.91,65800.0,3.91,3.91,3.9,3.91,65800.0
2008-07-21 12:45:00,3.91,3.91,3.9,3.91,52500.0,3.91,3.91,3.9,3.91,52500.0
2008-07-21 12:50:00,3.9,3.9,3.9,3.9,65100.0,3.9,3.9,3.9,3.9,65100.0
2008-07-21 12:55:00,3.9,3.9,3.9,3.9,29400.0,3.9,3.9,3.9,3.9,29400.0
2008-07-21 13:00:00,3.9,3.9,3.89,3.89,77700.0,3.9,3.9,3.89,3.89,77700.0
2008-07-21 13:05:00,3.89,3.9,3.89,3.9,26600.0,3.89,3.9,3.89,3.9,26600.0
2008-07-21 13:10:00,3.9,3.91,3.9,3.9,42700.0,3.9,3.91,3.9,3.9,42700.0
2008-07-21 13:15:00,3.9,3.91,3.9,3.9,1785700.0,3.9,3.91,3.9,3.9,1785700.0
2008-07-21 13:20:00,3.9,3.91,3.89,3.9,23800.0,3.9,3.91,3.89,3.9,23800.0
2008-07-21 13:25:00,3.9,3.9,3.89,3.9,35000.0,3.9,3.9,3.89,3.9,35000.0
2008-07-21 13:30:00,3.9,3.9,3.89,3.89,12600.0,3.9,3.9,3.89,3.89,12600.0
2008-07-21 13:35:00,3.9,3.91,3.89,3.91,16800.0,3.9,3.91,3.89,3.91,16800.0
2008-07-21 13:40:00,3.91,3.91,3.9,3.9,15400.0,3.91,3.91,3.9,3.9,15400.0
2008-07-21 13:45:00,3.9,3.91,3.9,3.9,18200.0,3.9,3.91,3.9,3.9,18200.0
2008-07-21 13:50:00,3.9,3.91,3.9,3.91,57400.0,3.9,3.91,3.9,3.91,57400.0
2008-07-21 13:55:00,3.9,3.9,3.9,3.9,10500.0,3.9,3.9,3.9,3.9,10500.0
2008-07-21 14:00:00,3.9,3.91,3.9,3.91,689500.0,3.9,3.91,3.9,3.91,689500.0
2008-07-21 14:05:00,3.91,3.91,3.9,3.91,40600.0,3.91,3.91,3.9,3.91,40600.0
2008-07-21 14:10:00,3.91,3.91,3.9,3.91,42700.0,3.91,3.91,3.9,3.91,42700.0
2008-07-21 14:15:00,3.91,3.91,3.9,3.91,82600.0,3.91,3.91,3.9,3.91,82600.0
2008-07-21 14:20:00,3.9,3.92,3.9,3.91,49700.0,3.9,3.92,3.9,3.91,49700.0
2008-07-21 14:25:00,3.91,3.92,3.91,3.92,744800.0,3.91,3.92,3.91,3.92,744800.0
2008-07-21 14:30:00,3.91,3.92,3.91,3.91,36400.0,3.91,3.92,3.91,3.91,36400.0
2008-07-21 14:35:00,3.91,3.91,3.9,3.9,101500.0,3.91,3.91,3.9,3.9,101500.0
2008-07-21 14:40:00,3.9,3.91,3.9,3.91,51800.0,3.9,3.91,3.9,3.91,51800.0
2008-07-21 14:45:00,3.91,3.91,3.9,3.9,68600.0,3.91,3.91,3.9,3.9,68600.0
2008-07-21 14:50:00,3.9,3.91,3.9,3.91,28000.0,3.9,3.91,3.9,3.91,28000.0
2008-07-21 14:55:00,3.9,3.91,3.9,3.9,48300.0,3.9,3.91,3.9,3.9,48300.0
2008-07-21 15:00:00,3.9,3.91,3.9,3.9,566300.0,3.9,3.91,3.9,3.9,566300.0
2008-07-21 15:05:00,3.9,3.9,3.9,3.9,67900.0,3.9,3.9,3.9,3.9,67900.0
2008-07-21 15:10:00,3.9,3.9,3.89,3.9,89600.0,3.9,3.9,3.89,3.9,89600.0
2008-07-21 15:15:00,3.9,3.9,3.9,3.9,52500.0,3.9,3.9,3.9,3.9,52500.0
2008-07-21 15:20:00,3.9,3.91,3.9,3.91,133000.0,3.9,3.91,3.9,3.91,133000.0
2008-07-21 15:25:00,3.91,3.91,3.9,3.91,44800.0,3.91,3.91,3.9,3.91,44800.0
2008-07-21 15:30:00,3.91,3.91,3.9,3.91,79100.0,3.91,3.91,3.9,3.91,79100.0
2008-07-21 15:35:00,3.91,3.91,3.9,3.91,136500.0,3.91,3.91,3.9,3.91,136500.0
2008-07-21 15:40:00,3.91,3.91,3.9,3.91,152600.0,3.91,3.91,3.9,3.91,152600.0
2008-07-21 15:45:00,3.91,3.91,3.9,3.91,57400.0,3.91,3.91,3.9,3.91,57400.0
2008-07-21 15:50:00,3.91,3.91,3.9,3.91,67900.0,3.91,3.91,3.9,3.91,67900.0
2008-07-21 15:55:00,3.91,3.91,3.91,3.91,126700.0,3.91,3.91,3.91,3.91,126700.0
2008-07-22 09:30:00,3.91,3.91,3.87,3.89,186200.0,3.91,3.91,3.87,3.89,186200.0
2008-07-22 09:35:00,3.89,3.91,3.88,3.88,92400.0,3.89,3.91,3.88,3.88,92400.0
2008-07-22 09:40:00,3.89,3.9,3.88,3.9,35000.0,3.89,3.9,3.88,3.9,35000.0
2008-07-22 09:45:00,3.9,3.91,3.87,3.9,88200.0,3.9,3.91,3.87,3.9,88200.0
2008-07-22 09:50:00,3.9,3.9,3.88,3.88,81900.0,3.9,3.9,3.88,3.88,81900.0
2008-07-22 09:55:00,3.89,3.89,3.88,3.89,85400.0,3.89,3.89,3.88,3.89,85400.0
2008-07-22 10:00:00,3.89,3.9,3.88,3.9,95900.0,3.89,3.9,3.88,3.9,95900.0
2008-07-22 10:05:00,3.9,3.9,3.86,3.86,611800.0,3.9,3.9,3.86,3.86,611800.0
2008-07-22 10:10:00,3.86,3.91,3.86,3.89,83300.0,3.86,3.91,3.86,3.89,83300.0
2008-07-22 10:15:00,3.89,3.93,3.89,3.92,97300.0,3.89,3.93,3.89,3.92,97300.0
2008-07-22 10:20:00,3.92,3.96,3.92,3.92,98700.0,3.92,3.96,3.92,3.92,98700.0
2008-07-22 10:25:00,3.92,3.92,3.9,3.9,47600.0,3.92,3.92,3.9,3.9,47600.0
2008-07-22 10:30:00,3.9,3.91,3.87,3.89,261100.0,3.9,3.91,3.87,3.89,261100.0
2008-07-22 10:35:00,3.89,3.9,3.89,3.9,89600.0,3.89,3.9,3.89,3.9,89600.0
2008-07-22 10:40:00,3.9,3.91,3.88,3.91,165900.0,3.9,3.91,3.88,3.91,165900.0
2008-07-22 10:45:00,3.91,3.92,3.89,3.89,32900.0,3.91,3.92,3.89,3.89,32900.0
2008-07-22 10:50:00,3.9,3.91,3.9,3.9,81900.0,3.9,3.91,3.9,3.9,81900.0
2008-07-22 10:55:00,3.91,3.91,3.89,3.89,44100.0,3.91,3.91,3.89,3.89,44100.0
2008-07-22 11:00:00,3.9,3.91,3.9,3.91,33600.0,3.9,3.91,3.9,3.91,33600.0
2008-07-22 11:05:00,3.91,3.91,3.91,3.91,32900.0,3.91,3.91,3.91,3.91,32900.0
2008-07-22 11:10:00,3.91,3.92,3.9,3.91,75600.0,3.91,3.92,3.9,3.91,75600.0
2008-07-22 11:15:00,3.91,3.92,3.91,3.91,99400.0,3.91,3.92,3.91,3.91,99400.0
2008-07-22 11:20:00,3.91,3.93,3.9,3.91,7305900.0,3.91,3.93,3.9,3.91,7305900.0
2008-07-22 11:25:00,3.91,3.91,3.9,3.91,79100.0,3.91,3.91,3.9,3.91,79100.0
2008-07-22 11:30:00,3.91,3.91,3.9,3.91,44800.0,3.91,3.91,3.9,3.91,44800.0
2008-07-22 11:35:00,3.91,3.91,3.9,3.9,60900.0,3.91,3.91,3.9,3.9,60900.0
2008-07-22 11:40:00,3.91,3.91,3.9,3.91,52500.0,3.91,3.91,3.9,3.91,52500.0
2008-07-22 11:45:00,3.91,3.92,3.91,3.91,95900.0,3.91,3.92,3.91,3.91,95900.0
2008-07-22 11:50:00,3.91,3.91,3.9,3.91,79100.0,3.91,3.91,3.9,3.91,79100.0
2008-07-22 11:55:00,3.91,3.91,3.9,3.91,1781500.0,3.91,3.91,3.9,3.91,1781500.0
2008-07-22 12:00:00,3.91,3.91,3.9,3.91,51100.0,3.91,3.91,3.9,3.91,51100.0
2008-07-22 12:05:00,3.91,3.91,3.91,3.91,34300.0,3.91,3.91,3.91,3.91,34300.0
2008-07-22 12:10:00,3.91,3.91,3.9,3.9,30100.0,3.91,3.91,3.9,3.9,30100.0
2008-07-22 12:15:00,3.9,3.91,3.89,3.9,48300.0,3.9,3.91,3.89,3.9,48300.0
2008-07-22 12:20:00,3.9,3.91,3.9,3.91,58800.0,3.9,3.91,3.9,3.91,58800.0
2008-07-22 12:25:00,3.91,3.91,3.89,3.89,33600.0,3.91,3.91,3.89,3.89,33600.0
2008-07-22 12:30:00,3.89,3.89,3.89,3.89,35700.0,3.89,3.89,3.89,3.89,35700.0
2008-07-22 12:35:00,3.89,3.9,3.89,3.89,19600.0,3.89,3.9,3.89,3.89,19600.0
2008-07-22 12:40:00,3.89,3.91,3.89,3.9,26600.0,3.89,3.91,3.89,3.9,26600.0
2008-07-22 12:45:00,3.9,3.9,3.9,3.9,20300.0,3.9,3.9,3.9,3.9,20300.0
2008-07-22 12:50:00,3.9,3.9,3.89,3.9,31500.0,3.9,3.9,3.89,3.9,31500.0
2008-07-22 12:55:00,3.9,3.9,3.89,3.89,14700.0,3.9,3.9,3.89,3.89,14700.0
2008-07-22 13:00:00,3.9,3.91,3.9,3.9,131600.0,3.9,3.91,3.9,3.9,131600.0
2008-07-22 13:05:00,3.91,3.91,3.9,3.91,59500.0,3.91,3.91,3.9,3.91,59500.0
2008-07-22 13:10:00,3.91,3.91,3.91,3.91,72800.0,3.91,3.91,3.91,3.91,72800.0
2008-07-22 13:15:00,3.91,3.91,3.9,3.91,143500.0,3.91,3.91,3.9,3.91,143500.0
2008-07-22 13:20:00,3.91,3.91,3.91,3.91,90300.0,3.91,3.91,3.91,3.91,90300.0
2008-07-22 13:25:00,3.91,3.91,3.9,3.91,51100.0,3.91,3.91,3.9,3.91,51100.0
2008-07-22 13:30:00,3.91,3.91,3.9,3.9,65800.0,3.91,3.91,3.9,3.9,65800.0
2008-07-22 13:35:00,3.9,3.9,3.89,3.9,76300.0,3.9,3.9,3.89,3.9,76300.0
2008-07-22 13:40:00,3.9,3.9,3.89,3.9,50400.0,3.9,3.9,3.89,3.9,50400.0
2008-07-22 13:45:00,3.9,3.9,3.89,3.9,38500.0,3.9,3.9,3.89,3.9,38500.0
2008-07-22 13:50:00,3.9,3.9,3.9,3.9,65800.0,3.9,3.9,3.9,3.9,65800.0
2008-07-22 13:55:00,3.9,3.9,3.89,3.89,34300.0,3.9,3.9,3.89,3.89,34300.0
2008-07-22 14:00:00,3.89,3.9,3.89,3.89,379400.0,3.89,3.9,3.89,3.89,379400.0
2008-07-22 14:05:00,3.9,3.9,3.89,3.89,94500.0,3.9,3.9,3.89,3.89,94500.0
2008-07-22 14:10:00,3.89,3.89,3.88,3.89,129500.0,3.89,3.89,3.88,3.89,129500.0
2008-07-22 14:15:00,3.89,3.89,3.88,3.88,75600.0,3.89,3.89,3.88,3.88,75600.0
2008-07-22 14:20:00,3.88,3.89,3.88,3.89,53200.0,3.88,3.89,3.88,3.89,53200.0
2008-07-22 14:25:00,3.88,3.89,3.88,3.89,69300.0,3.88,3.89,3.88,3.89,69300.0
2008-07-22 14:30:00,3.89,3.89,3.88,3.89,67900.0,3.89,3.89,3.88,3.89,67900.0
2008-07-22 14:35:00,3.89,3.89,3.88,3.89,77700.0,3.89,3.89,3.88,3.89,77700.0
2008-07-22 14:40:00,3.89,3.89,3.89,3.89,75600.0,3.89,3.89,3.89,3.89,75600.0
2008-07-22 14:45:00,3.89,3.9,3.89,3.89,77000.0,3.89,3.9,3.89,3.89,77000.0
2008-07-22 14:50:00,3.89,3.89,3.89,3.89,51100.0,3.89,3.89,3.89,3.89,51100.0
2008-07-22 14:55:00,3.89,3.89,3.89,3.89,65800.0,3.89,3.89,3.89,3.89,65800.0
2008-07-22 15:00:00,3.89,3.89,3.89,3.89,125300.0,3.89,3.89,3.89,3.89,125300.0
2008-07-22 15:05:00,3.89,3.89,3.86,3.86,72100.0,3.89,3.89,3.86,3.86,72100.0
2008-07-22 15:10:00,3.87,3.87,3.86,3.87,76300.0,3.87,3.87,3.86,3.87,76300.0
2008-07-22 15:15:00,3.87,3.87,3.86,3.87,61600.0,3.87,3.87,3.86,3.87,61600.0
2008-07-22 15:20:00,3.87,3.87,3.87,3.87,56000.0,3.87,3.87,3.87,3.87,56000.0
2008-07-22 15:25:00,3.87,3.87,3.87,3.87,76300.0,3.87,3.87,3.87,3.87,76300.0
2008-07-22 15:30:00,3.87,3.9,3.87,3.9,133700.0,3.87,3.9,3.87,3.9,133700.0
2008-07-22 15:35:00,3.9,3.9,3.9,3.9,131600.0,3.9,3.9,3.9,3.9,131600.0
2008-07-22 15:40:00,3.9,3.9,3.9,3.9,149800.0,3.9,3.9,3.9,3.9,149800.0
2008-07-22 15:45:00,3.9,3.9,3.88,3.89,137900.0,3.9,3.9,3.88,3.89,137900.0
2008-07-22 15:50:00,3.89,3.89,3.89,3.89,536200.0,3.89,3.89,3.89,3.89,536200.0
2008-07-22 15:55:00,3.89,3.9,3.89,3.89,317800.0,3.89,3.9,3.89,3.89,317800.0
2008-07-23 09:30:00,3.88,3.93,3.88,3.9,100100.0,3.88,3.93,3.88,3.9,100100.0
2008-07-23 09:35:00,3.9,3.98,3.9,3.93,147700.0,3.9,3.98,3.9,3.93,147700.0
2008-07-23 09:40:00,3.93,3.95,3.93,3.95,93800.0,3.93,3.95,3.93,3.95,93800.0
2008-07-23 09:45:00,3.96,4.0,3.94,3.94,295400.0,3.96,4.0,3.94,3.94,295400.0
2008-07-23 09:50:00,3.95,3.97,3.94,3.96,357700.0,3.95,3.97,3.94,3.96,357700.0
2008-07-23 09:55:00,3.96,3.96,3.95,3.95,81200.0,3.96,3.96,3.95,3.95,81200.0
2008-07-23 10:00:00,3.95,3.96,3.94,3.96,102200.0,3.95,3.96,3.94,3.96,102200.0
2008-07-23 10:05:00,3.96,3.96,3.95,3.95,102200.0,3.96,3.96,3.95,3.95,102200.0
2008-07-23 10:10:00,3.95,3.97,3.95,3.96,292600.0,3.95,3.97,3.95,3.96,292600.0
2008-07-23 10:15:00,3.97,3.98,3.95,3.98,129500.0,3.97,3.98,3.95,3.98,129500.0
2008-07-23 10:20:00,3.98,3.99,3.97,3.99,616700.0,3.98,3.99,3.97,3.99,616700.0
2008-07-23 10:25:00,3.99,4.0,3.98,3.98,538300.0,3.99,4.0,3.98,3.98,538300.0
2008-07-23 10:30:00,3.98,4.0,3.98,4.0,137900.0,3.98,4.0,3.98,4.0,137900.0
2008-07-23 10:35:00,4.0,4.03,3.99,4.0,437500.0,4.0,4.03,3.99,4.0,437500.0
2008-07-23 10:40:00,4.0,4.0,3.99,4.0,277200.0,4.0,4.0,3.99,4.0,277200.0
2008-07-23 10:45:00,4.0,4.0,3.97,3.97,137200.0,4.0,4.0,3.97,3.97,137200.0
2008-07-23 10:50:00,3.97,4.0,3.97,3.99,56700.0,3.97,4.0,3.97,3.99,56700.0
2008-07-23 10:55:00,4.0,4.0,3.99,3.99,84000.0,4.0,4.0,3.99,3.99,84000.0
2008-07-23 11:00:00,3.99,3.99,3.97,3.97,85400.0,3.99,3.99,3.97,3.97,85400.0
2008-07-23 11:05:00,3.97,3.97,3.95,3.95,30100.0,3.97,3.97,3.95,3.95,30100.0
2008-07-23 11:10:00,3.96,3.97,3.96,3.97,138600.0,3.96,3.97,3.96,3.97,138600.0
2008-07-23 11:15:00,3.97,3.99,3.97,3.99,20300.0,3.97,3.99,3.97,3.99,20300.0
2008-07-23 11:20:00,3.99,3.99,3.98,3.99,63700.0,3.99,3.99,3.98,3.99,63700.0
2008-07-23 11:25:00,3.99,4.01,3.99,4.0,274400.0,3.99,4.01,3.99,4.0,274400.0
2008-07-23 11:30:00,4.0,4.01,3.99,4.01,112000.0,4.0,4.01,3.99,4.01,112000.0
2008-07-23 11:35:00,4.01,4.01,3.98,3.99,105700.0,4.01,4.01,3.98,3.99,105700.0
2008-07-23 11:40:00,3.99,4.0,3.98,4.0,163100.0,3.99,4.0,3.98,4.0,163100.0
2008-07-23 11:45:00,3.99,4.01,3.99,4.0,453600.0,3.99,4.01,3.99,4.0,453600.0
2008-07-23 11:50:00,4.0,4.0,4.0,4.0,269500.0,4.0,4.0,4.0,4.0,269500.0
2008-07-23 11:55:00,4.0,4.0,3.99,4.0,81900.0,4.0,4.0,3.99,4.0,81900.0
2008-07-23 12:00:00,4.0,4.0,4.0,4.0,89600.0,4.0,4.0,4.0,4.0,89600.0
2008-07-23 12:05:00,4.0,4.0,3.98,3.98,156100.0,4.0,4.0,3.98,3.98,156100.0
2008-07-23 12:10:00,3.98,3.98,3.97,3.98,41300.0,3.98,3.98,3.97,3.98,41300.0
2008-07-23 12:15:00,3.98,3.99,3.98,3.99,55300.0,3.98,3.99,3.98,3.99,55300.0
2008-07-23 12:20:00,3.99,3.99,3.97,3.97,63700.0,3.99,3.99,3.97,3.97,63700.0
2008-07-23 12:25:00,3.97,3.98,3.96,3.96,21000.0,3.97,3.98,3.96,3.96,21000.0
2008-07-23 12:30:00,3.97,3.97,3.96,3.97,44100.0,3.97,3.97,3.96,3.97,44100.0
2008-07-23 12:35:00,3.97,3.97,3.96,3.97,44100.0,3.97,3.97,3.96,3.97,44100.0
2008-07-23 12:40:00,3.97,3.98,3.97,3.98,18200.0,3.97,3.98,3.97,3.98,18200.0
2008-07-23 12:45:00,3.97,3.98,3.97,3.98,15400.0,3.97,3.98,3.97,3.98,15400.0
2008-07-23 12:50:00,3.98,3.99,3.98,3.99,31500.0,3.98,3.99,3.98,3.99,31500.0
2008-07-23 12:55:00,3.98,3.99,3.98,3.98,27300.0,3.98,3.99,3.98,3.98,27300.0
2008-07-23 13:00:00,3.98,3.99,3.98,3.98,60900.0,3.98,3.99,3.98,3.98,60900.0
2008-07-23 13:05:00,3.97,3.98,3.96,3.96,98700.0,3.97,3.98,3.96,3.96,98700.0
2008-07-23 13:10:00,3.96,3.97,3.96,3.97,42000.0,3.96,3.97,3.96,3.97,42000.0
2008-07-23 13:15:00,3.96,3.97,3.96,3.96,63000.0,3.96,3.97,3.96,3.96,63000.0
2008-07-23 13:20:00,3.97,3.97,3.96,3.97,39900.0,3.97,3.97,3.96,3.97,39900.0
2008-07-23 13:25:00,3.97,3.99,3.97,3.99,33600.0,3.97,3.99,3.97,3.99,33600.0
2008-07-23 13:30:00,3.98,3.99,3.97,3.97,36400.0,3.98,3.99,3.97,3.97,36400.0
2008-07-23 13:35:00,3.97,3.97,3.96,3.97,45500.0,3.97,3.97,3.96,3.97,45500.0
2008-07-23 13:40:00,3.97,3.99,3.97,3.99,52500.0,3.97,3.99,3.97,3.99,52500.0
2008-07-23 13:45:00,3.99,3.99,3.98,3.98,31500.0,3.99,3.99,3.98,3.98,31500.0
2008-07-23 13:50:00,3.98,3.98,3.96,3.97,60200.0,3.98,3.98,3.96,3.97,60200.0
2008-07-23 13:55:00,3.97,3.97,3.96,3.97,56700.0,3.97,3.97,3.96,3.97,56700.0
2008-07-23 14:00:00,3.96,3.99,3.96,3.98,75600.0,3.96,3.99,3.96,3.98,75600.0
2008-07-23 14:05:00,3.98,3.99,3.98,3.98,46900.0,3.98,3.99,3.98,3.98,46900.0
2008-07-23 14:10:00,3.99,3.99,3.96,3.97,121800.0,3.99,3.99,3.96,3.97,121800.0
2008-07-23 14:15:00,3.97,3.99,3.96,3.99,338800.0,3.97,3.99,3.96,3.99,338800.0
2008-07-23 14:20:00,3.99,3.99,3.98,3.99,98000.0,3.99,3.99,3.98,3.99,98000.0
2008-07-23 14:25:00,3.99,4.0,3.99,4.0,140700.0,3.99,4.0,3.99,4.0,140700.0
2008-07-23 14:30:00,4.0,4.0,3.98,3.99,72800.0,4.0,4.0,3.98,3.99,72800.0
2008-07-23 14:35:00,3.99,3.99,3.98,3.98,56700.0,3.99,3.99,3.98,3.98,56700.0
2008-07-23 14:40:00,3.98,3.98,3.98,3.98,32900.0,3.98,3.98,3.98,3.98,32900.0
2008-07-23 14:45:00,3.98,3.98,3.98,3.98,37100.0,3.98,3.98,3.98,3.98,37100.0
2008-07-23 14:50:00,3.97,3.99,3.97,3.99,27300.0,3.97,3.99,3.97,3.99,27300.0
2008-07-23 14:55:00,3.99,3.99,3.98,3.98,35000.0,3.99,3.99,3.98,3.98,35000.0
2008-07-23 15:00:00,3.98,3.99,3.98,3.98,92400.0,3.98,3.99,3.98,3.98,92400.0
2008-07-23 15:05:00,3.98,3.99,3.98,3.98,177800.0,3.98,3.99,3.98,3.98,177800.0
2008-07-23 15:10:00,3.98,3.99,3.98,3.99,71400.0,3.98,3.99,3.98,3.99,71400.0
2008-07-23 15:15:00,3.99,4.0,3.99,4.0,122500.0,3.99,4.0,3.99,4.0,122500.0
2008-07-23 15:20:00,4.0,4.0,3.99,4.0,258300.0,4.0,4.0,3.99,4.0,258300.0
2008-07-23 15:25:00,4.0,4.0,3.98,3.98,95200.0,4.0,4.0,3.98,3.98,95200.0
2008-07-23 15:30:00,3.99,4.0,3.98,3.99,121100.0,3.99,4.0,3.98,3.99,121100.0
2008-07-23 15:35:00,3.99,3.99,3.99,3.99,75600.0,3.99,3.99,3.99,3.99,75600.0
2008-07-23 15:40:00,3.99,4.0,3.98,3.98,137900.0,3.99,4.0,3.98,3.98,137900.0
2008-07-23 15:45:00,3.98,3.99,3.98,3.99,202300.0,3.98,3.99,3.98,3.99,202300.0
2008-07-23 15:50:00,3.99,4.0,3.99,3.99,297500.0,3.99,4.0,3.99,3.99,297500.0
2008-07-23 15:55:00,3.99,4.0,3.99,4.0,222600.0,3.99,4.0,3.99,4.0,222600.0
2008-07-24 09:30:00,3.95,3.96,3.92,3.92,219800.0,3.95,3.96,3.92,3.92,219800.0
2008-07-24 09:35:00,3.92,3.93,3.9,3.93,200900.0,3.92,3.93,3.9,3.93,200900.0
2008-07-24 09:40:00,3.92,3.92,3.89,3.9,207900.0,3.92,3.92,3.89,3.9,207900.0
2008-07-24 09:45:00,3.91,3.94,3.89,3.9,170100.0,3.91,3.94,3.89,3.9,170100.0
2008-07-24 09:50:00,3.9,3.9,3.86,3.87,211400.0,3.9,3.9,3.86,3.87,211400.0
2008-07-24 09:55:00,3.87,3.88,3.85,3.87,186900.0,3.87,3.88,3.85,3.87,186900.0
2008-07-24 10:00:00,3.86,3.87,3.82,3.84,417200.0,3.86,3.87,3.82,3.84,417200.0
2008-07-24 10:05:00,3.85,3.86,3.82,3.84,296100.0,3.85,3.86,3.82,3.84,296100.0
2008-07-24 10:10:00,3.84,3.86,3.84,3.86,66500.0,3.84,3.86,3.84,3.86,66500.0
2008-07-24 10:15:00,3.86,3.89,3.86,3.88,163800.0,3.86,3.89,3.86,3.88,163800.0
2008-07-24 10:20:00,3.88,3.89,3.87,3.87,264600.0,3.88,3.89,3.87,3.87,264600.0
2008-07-24 10:25:00,3.87,3.87,3.86,3.86,121800.0,3.87,3.87,3.86,3.86,121800.0
2008-07-24 10:30:00,3.86,3.88,3.86,3.87,245000.0,3.86,3.88,3.86,3.87,245000.0
2008-07-24 10:35:00,3.87,3.88,3.87,3.87,213500.0,3.87,3.88,3.87,3.87,213500.0
2008-07-24 10:40:00,3.87,3.87,3.85,3.86,165200.0,3.87,3.87,3.85,3.86,165200.0
2008-07-24 10:45:00,3.86,3.86,3.85,3.85,123200.0,3.86,3.86,3.85,3.85,123200.0
2008-07-24 10:50:00,3.86,3.86,3.85,3.85,110600.0,3.86,3.86,3.85,3.85,110600.0
2008-07-24 10:55:00,3.85,3.85,3.85,3.85,165200.0,3.85,3.85,3.85,3.85,165200.0
2008-07-24 11:00:00,3.85,3.86,3.84,3.86,88900.0,3.85,3.86,3.84,3.86,88900.0
2008-07-24 11:05:00,3.86,3.87,3.85,3.85,143500.0,3.86,3.87,3.85,3.85,143500.0
2008-07-24 11:10:00,3.85,3.89,3.85,3.87,252700.0,3.85,3.89,3.85,3.87,252700.0
2008-07-24 11:15:00,3.88,3.88,3.86,3.86,86800.0,3.88,3.88,3.86,3.86,86800.0
2008-07-24 11:20:00,3.86,3.87,3.86,3.86,73500.0,3.86,3.87,3.86,3.86,73500.0
2008-07-24 11:25:00,3.86,3.86,3.85,3.85,93800.0,3.86,3.86,3.85,3.85,93800.0
2008-07-24 11:30:00,3.85,3.86,3.84,3.85,31500.0,3.85,3.86,3.84,3.85,31500.0
2008-07-24 11:35:00,3.86,3.86,3.85,3.86,21000.0,3.86,3.86,3.85,3.86,21000.0
2008-07-24 11:40:00,3.86,3.86,3.86,3.86,52500.0,3.86,3.86,3.86,3.86,52500.0
2008-07-24 11:45:00,3.86,3.87,3.86,3.87,56000.0,3.86,3.87,3.86,3.87,56000.0
2008-07-24 11:50:00,3.87,3.87,3.87,3.87,73500.0,3.87,3.87,3.87,3.87,73500.0
2008-07-24 11:55:00,3.87,3.89,3.87,3.88,118300.0,3.87,3.89,3.87,3.88,118300.0
2008-07-24 12:00:00,3.88,3.88,3.86,3.87,81900.0,3.88,3.88,3.86,3.87,81900.0
2008-07-24 12:05:00,3.87,3.87,3.86,3.86,39200.0,3.87,3.87,3.86,3.86,39200.0
2008-07-24 12:10:00,3.86,3.87,3.86,3.87,34300.0,3.86,3.87,3.86,3.87,34300.0
2008-07-24 12:15:00,3.87,3.87,3.86,3.86,104300.0,3.87,3.87,3.86,3.86,104300.0
2008-07-24 12:20:00,3.86,3.87,3.86,3.87,119700.0,3.86,3.87,3.86,3.87,119700.0
2008-07-24 12:25:00,3.87,3.87,3.86,3.86,87500.0,3.87,3.87,3.86,3.86,87500.0
2008-07-24 12:30:00,3.86,3.87,3.86,3.87,91000.0,3.86,3.87,3.86,3.87,91000.0
2008-07-24 12:35:00,3.86,3.87,3.86,3.86,95200.0,3.86,3.87,3.86,3.86,95200.0
2008-07-24 12:40:00,3.86,3.87,3.86,3.87,43400.0,3.86,3.87,3.86,3.87,43400.0
2008-07-24 12:45:00,3.87,3.87,3.86,3.87,27300.0,3.87,3.87,3.86,3.87,27300.0
2008-07-24 12:50:00,3.87,3.87,3.86,3.86,110600.0,3.87,3.87,3.86,3.86,110600.0
2008-07-24 12:55:00,3.86,3.86,3.86,3.86,68600.0,3.86,3.86,3.86,3.86,68600.0
2008-07-24 13:00:00,3.86,3.86,3.85,3.86,93100.0,3.86,3.86,3.85,3.86,93100.0
2008-07-24 13:05:00,3.86,3.86,3.85,3.85,78400.0,3.86,3.86,3.85,3.85,78400.0
2008-07-24 13:10:00,3.85,3.86,3.85,3.85,92400.0,3.85,3.86,3.85,3.85,92400.0
2008-07-24 13:15:00,3.85,3.86,3.85,3.86,100100.0,3.85,3.86,3.85,3.86,100100.0
2008-07-24 13:20:00,3.86,3.87,3.86,3.87,97300.0,3.86,3.87,3.86,3.87,97300.0
2008-07-24 13:25:00,3.87,3.87,3.85,3.86,103600.0,3.87,3.87,3.85,3.86,103600.0
2008-07-24 13:30:00,3.86,3.86,3.85,3.86,101500.0,3.86,3.86,3.85,3.86,101500.0
2008-07-24 13:35:00,3.85,3.86,3.85,3.85,116200.0,3.85,3.86,3.85,3.85,116200.0
2008-07-24 13:40:00,3.85,3.86,3.85,3.85,79100.0,3.85,3.86,3.85,3.85,79100.0
2008-07-24 13:45:00,3.85,3.85,3.85,3.85,25900.0,3.85,3.85,3.85,3.85,25900.0
2008-07-24 13:50:00,3.86,3.86,3.85,3.85,74200.0,3.86,3.86,3.85,3.85,74200.0
2008-07-24 13:55:00,3.85,3.87,3.85,3.85,168700.0,3.85,3.87,3.85,3.85,168700.0
2008-07-24 14:00:00,3.85,3.86,3.85,3.86,51800.0,3.85,3.86,3.85,3.86,51800.0
2008-07-24 14:05:00,3.86,3.86,3.85,3.85,139300.0,3.86,3.86,3.85,3.85,139300.0
2008-07-24 14:10:00,3.85,3.86,3.85,3.85,127400.0,3.85,3.86,3.85,3.85,127400.0
2008-07-24 14:15:00,3.85,3.85,3.84,3.85,241500.0,3.85,3.85,3.84,3.85,241500.0
2008-07-24 14:20:00,3.85,3.85,3.84,3.85,166600.0,3.85,3.85,3.84,3.85,166600.0
2008-07-24 14:25:00,3.85,3.87,3.85,3.86,197400.0,3.85,3.87,3.85,3.86,197400.0
2008-07-24 14:30:00,3.86,3.86,3.85,3.85,122500.0,3.86,3.86,3.85,3.85,122500.0
2008-07-24 14:35:00,3.84,3.86,3.84,3.85,301700.0,3.84,3.86,3.84,3.85,301700.0
2008-07-24 14:40:00,3.85,3.86,3.85,3.85,175000.0,3.85,3.86,3.85,3.85,175000.0
2008-07-24 14:45:00,3.85,3.87,3.85,3.86,193900.0,3.85,3.87,3.85,3.86,193900.0
2008-07-24 14:50:00,3.86,3.86,3.86,3.86,266000.0,3.86,3.86,3.86,3.86,266000.0
2008-07-24 14:55:00,3.86,3.87,3.86,3.87,161000.0,3.86,3.87,3.86,3.87,161000.0
2008-07-24 15:00:00,3.87,3.9,3.86,3.9,196700.0,3.87,3.9,3.86,3.9,196700.0
2008-07-24 15:05:00,3.91,3.91,3.89,3.89,132300.0,3.91,3.91,3.89,3.89,132300.0
2008-07-24 15:10:00,3.88,3.88,3.86,3.87,146300.0,3.88,3.88,3.86,3.87,146300.0
2008-07-24 15:15:00,3.87,3.87,3.85,3.85,221200.0,3.87,3.87,3.85,3.85,221200.0
2008-07-24 15:20:00,3.85,3.87,3.85,3.86,140000.0,3.85,3.87,3.85,3.86,140000.0
2008-07-24 15:25:00,3.85,3.87,3.85,3.86,117600.0,3.85,3.87,3.85,3.86,117600.0
2008-07-24 15:30:00,3.86,3.86,3.84,3.85,289100.0,3.86,3.86,3.84,3.85,289100.0
2008-07-24 15:35:00,3.85,3.85,3.83,3.85,205800.0,3.85,3.85,3.83,3.85,205800.0
2008-07-24 15:40:00,3.85,3.85,3.83,3.84,313600.0,3.85,3.85,3.83,3.84,313600.0
2008-07-24 15:45:00,3.84,3.85,3.82,3.83,356300.0,3.84,3.85,3.82,3.83,356300.0
2008-07-24 15:50:00,3.83,3.83,3.81,3.82,585200.0,3.83,3.83,3.81,3.82,585200.0
2008-07-24 15:55:00,3.82,3.84,3.81,3.82,365400.0,3.82,3.84,3.81,3.82,365400.0
2008-07-25 09:30:00,4.06,4.06,3.97,3.98,1113000.0,4.06,4.06,3.97,3.98,1113000.0
2008-07-25 09:35:00,3.97,4.0,3.97,4.0,941500.0,3.97,4.0,3.97,4.0,941500.0
2008-07-25 09:40:00,4.0,4.0,3.97,3.98,476700.0,4.0,4.0,3.97,3.98,476700.0
2008-07-25 09:45:00,3.98,4.0,3.97,3.99,1096200.0,3.98,4.0,3.97,3.99,1096200.0
2008-07-25 09:50:00,3.99,4.02,3.99,4.0,924700.0,3.99,4.02,3.99,4.0,924700.0
2008-07-25 09:55:00,4.0,4.12,4.0,4.11,1351000.0,4.0,4.12,4.0,4.11,1351000.0
2008-07-25 10:00:00,4.11,4.11,4.04,4.07,1505000.0,4.11,4.11,4.04,4.07,1505000.0
2008-07-25 10:05:00,4.07,4.1,4.04,4.06,368200.0,4.07,4.1,4.04,4.06,368200.0
2008-07-25 10:10:00,4.06,4.06,3.94,3.96,623700.0,4.06,4.06,3.94,3.96,623700.0
2008-07-25 10:15:00,3.96,3.97,3.88,3.92,702800.0,3.96,3.97,3.88,3.92,702800.0
2008-07-25 10:20:00,3.92,3.95,3.9,3.9,610400.0,3.92,3.95,3.9,3.9,610400.0
2008-07-25 10:25:00,3.91,3.91,3.87,3.89,392700.0,3.91,3.91,3.87,3.89,392700.0
2008-07-25 10:30:00,3.89,3.89,3.84,3.85,647500.0,3.89,3.89,3.84,3.85,647500.0
2008-07-25 10:35:00,3.85,3.89,3.85,3.86,567700.0,3.85,3.89,3.85,3.86,567700.0
2008-07-25 10:40:00,3.86,3.88,3.86,3.87,435400.0,3.86,3.88,3.86,3.87,435400.0
2008-07-25 10:45:00,3.88,3.91,3.86,3.87,352100.0,3.88,3.91,3.86,3.87,352100.0
2008-07-25 10:50:00,3.87,3.89,3.87,3.88,303800.0,3.87,3.89,3.87,3.88,303800.0
2008-07-25 10:55:00,3.88,3.94,3.88,3.92,767900.0,3.88,3.94,3.88,3.92,767900.0
2008-07-25 11:00:00,3.91,3.93,3.9,3.91,438200.0,3.91,3.93,3.9,3.91,438200.0
2008-07-25 11:05:00,3.91,3.93,3.91,3.92,103600.0,3.91,3.93,3.91,3.92,103600.0
2008-07-25 11:10:00,3.92,3.93,3.91,3.93,281400.0,3.92,3.93,3.91,3.93,281400.0
2008-07-25 11:15:00,3.93,3.94,3.92,3.93,298200.0,3.93,3.94,3.92,3.93,298200.0
2008-07-25 11:20:00,3.93,3.93,3.89,3.89,333200.0,3.93,3.93,3.89,3.89,333200.0
2008-07-25 11:25:00,3.89,3.92,3.89,3.92,77700.0,3.89,3.92,3.89,3.92,77700.0
2008-07-25 11:30:00,3.92,3.93,3.9,3.9,158200.0,3.92,3.93,3.9,3.9,158200.0
2008-07-25 11:35:00,3.9,3.92,3.9,3.9,187600.0,3.9,3.92,3.9,3.9,187600.0
2008-07-25 11:40:00,3.9,3.93,3.9,3.92,184100.0,3.9,3.93,3.9,3.92,184100.0
2008-07-25 11:45:00,3.92,3.93,3.91,3.92,94500.0,3.92,3.93,3.91,3.92,94500.0
2008-07-25 11:50:00,3.92,3.93,3.91,3.91,130900.0,3.92,3.93,3.91,3.91,130900.0
2008-07-25 11:55:00,3.92,3.93,3.9,3.92,205100.0,3.92,3.93,3.9,3.92,205100.0
2008-07-25 12:00:00,3.92,3.92,3.89,3.9,132300.0,3.92,3.92,3.89,3.9,132300.0
2008-07-25 12:05:00,3.9,3.92,3.89,3.92,136500.0,3.9,3.92,3.89,3.92,136500.0
2008-07-25 12:10:00,3.92,3.92,3.92,3.92,63700.0,3.92,3.92,3.92,3.92,63700.0
2008-07-25 12:15:00,3.92,3.92,3.91,3.91,95900.0,3.92,3.92,3.91,3.91,95900.0
2008-07-25 12:20:00,3.91,3.93,3.91,3.92,177800.0,3.91,3.93,3.91,3.92,177800.0
2008-07-25 12:25:00,3.92,3.94,3.92,3.92,176400.0,3.92,3.94,3.92,3.92,176400.0
2008-07-25 12:30:00,3.92,3.93,3.92,3.93,133000.0,3.92,3.93,3.92,3.93,133000.0
2008-07-25 12:35:00,3.93,3.93,3.91,3.91,149800.0,3.93,3.93,3.91,3.91,149800.0
2008-07-25 12:40:00,3.91,3.94,3.91,3.93,213500.0,3.91,3.94,3.91,3.93,213500.0
2008-07-25 12:45:00,3.94,3.94,3.92,3.92,131600.0,3.94,3.94,3.92,3.92,131600.0
2008-07-25 12:50:00,3.92,3.93,3.91,3.92,116200.0,3.92,3.93,3.91,3.92,116200.0
2008-07-25 12:55:00,3.92,3.92,3.9,3.9,160300.0,3.92,3.92,3.9,3.9,160300.0
2008-07-25 13:00:00,3.9,3.92,3.9,3.91,126700.0,3.9,3.92,3.9,3.91,126700.0
2008-07-25 13:05:00,3.92,3.92,3.91,3.91,105700.0,3.92,3.92,3.91,3.91,105700.0
2008-07-25 13:10:00,3.91,3.92,3.89,3.89,92400.0,3.91,3.92,3.89,3.89,92400.0
2008-07-25 13:15:00,3.89,3.91,3.89,3.91,67900.0,3.89,3.91,3.89,3.91,67900.0
2008-07-25 13:20:00,3.9,3.92,3.9,3.9,62300.0,3.9,3.92,3.9,3.9,62300.0
2008-07-25 13:25:00,3.9,3.91,3.89,3.89,151900.0,3.9,3.91,3.89,3.89,151900.0
2008-07-25 13:30:00,3.89,3.89,3.85,3.86,448000.0,3.89,3.89,3.85,3.86,448000.0
2008-07-25 13:35:00,3.86,3.86,3.85,3.86,95900.0,3.86,3.86,3.85,3.86,95900.0
2008-07-25 13:40:00,3.86,3.86,3.84,3.85,191800.0,3.86,3.86,3.84,3.85,191800.0
2008-07-25 13:45:00,3.85,3.86,3.85,3.85,188300.0,3.85,3.86,3.85,3.85,188300.0
2008-07-25 13:50:00,3.85,3.85,3.85,3.85,107100.0,3.85,3.85,3.85,3.85,107100.0
2008-07-25 13:55:00,3.85,3.86,3.83,3.84,224000.0,3.85,3.86,3.83,3.84,224000.0
2008-07-25 14:00:00,3.84,3.84,3.83,3.84,119700.0,3.84,3.84,3.83,3.84,119700.0
2008-07-25 14:05:00,3.84,3.86,3.84,3.85,137900.0,3.84,3.86,3.84,3.85,137900.0
2008-07-25 14:10:00,3.85,3.86,3.85,3.85,96600.0,3.85,3.86,3.85,3.85,96600.0
2008-07-25 14:15:00,3.85,3.87,3.85,3.87,212100.0,3.85,3.87,3.85,3.87,212100.0
2008-07-25 14:20:00,3.87,3.88,3.86,3.88,115500.0,3.87,3.88,3.86,3.88,115500.0
2008-07-25 14:25:00,3.87,3.89,3.87,3.88,120400.0,3.87,3.89,3.87,3.88,120400.0
2008-07-25 14:30:00,3.88,3.91,3.88,3.9,343700.0,3.88,3.91,3.88,3.9,343700.0
2008-07-25 14:35:00,3.9,3.91,3.9,3.91,236600.0,3.9,3.91,3.9,3.91,236600.0
2008-07-25 14:40:00,3.91,3.91,3.9,3.91,158200.0,3.91,3.91,3.9,3.91,158200.0
2008-07-25 14:45:00,3.91,3.92,3.91,3.92,140000.0,3.91,3.92,3.91,3.92,140000.0
2008-07-25 14:50:00,3.92,3.95,3.92,3.95,305900.0,3.92,3.95,3.92,3.95,305900.0
2008-07-25 14:55:00,3.95,3.96,3.95,3.95,157500.0,3.95,3.96,3.95,3.95,157500.0
2008-07-25 15:00:00,3.95,3.95,3.93,3.94,139300.0,3.95,3.95,3.93,3.94,139300.0
2008-07-25 15:05:00,3.94,3.95,3.94,3.95,490700.0,3.94,3.95,3.94,3.95,490700.0
2008-07-25 15:10:00,3.95,3.95,3.92,3.92,280700.0,3.95,3.95,3.92,3.92,280700.0
2008-07-25 15:15:00,3.93,3.93,3.9,3.93,364700.0,3.93,3.93,3.9,3.93,364700.0
2008-07-25 15:20:00,3.93,3.95,3.93,3.95,331800.0,3.93,3.95,3.93,3.95,331800.0
2008-07-25 15:25:00,3.95,3.96,3.95,3.95,168700.0,3.95,3.96,3.95,3.95,168700.0
2008-07-25 15:30:00,3.95,3.96,3.95,3.96,188300.0,3.95,3.96,3.95,3.96,188300.0
2008-07-25 15:35:00,3.96,3.97,3.96,3.96,170800.0,3.96,3.97,3.96,3.96,170800.0
2008-07-25 15:40:00,3.96,3.97,3.96,3.97,357000.0,3.96,3.97,3.96,3.97,357000.0
2008-07-25 15:45:00,3.97,3.97,3.97,3.97,979300.0,3.97,3.97,3.97,3.97,979300.0
2008-07-25 15:50:00,3.97,3.98,3.97,3.97,290500.0,3.97,3.98,3.97,3.97,290500.0
2008-07-25 15:55:00,3.97,3.98,3.97,3.98,728000.0,3.97,3.98,3.97,3.98,728000.0
2008-07-28 09:30:00,4.0,4.03,4.0,4.01,233100.0,4.0,4.03,4.0,4.01,233100.0
2008-07-28 09:35:00,4.01,4.01,4.0,4.01,77700.0,4.01,4.01,4.0,4.01,77700.0
2008-07-28 09:40:00,4.01,4.01,3.97,3.98,172200.0,4.01,4.01,3.97,3.98,172200.0
2008-07-28 09:45:00,3.98,4.01,3.98,4.0,91000.0,3.98,4.01,3.98,4.0,91000.0
2008-07-28 09:50:00,4.0,4.0,3.99,3.99,60900.0,4.0,4.0,3.99,3.99,60900.0
2008-07-28 09:55:00,3.99,4.0,3.99,4.0,81200.0,3.99,4.0,3.99,4.0,81200.0
2008-07-28 10:00:00,4.0,4.0,3.99,4.0,172200.0,4.0,4.0,3.99,4.0,172200.0
2008-07-28 10:05:00,4.0,4.0,3.99,3.99,179200.0,4.0,4.0,3.99,3.99,179200.0
2008-07-28 10:10:00,3.99,3.99,3.98,3.98,86800.0,3.99,3.99,3.98,3.98,86800.0
2008-07-28 10:15:00,3.98,4.0,3.98,4.0,172200.0,3.98,4.0,3.98,4.0,172200.0
2008-07-28 10:20:00,4.0,4.0,4.0,4.0,127400.0,4.0,4.0,4.0,4.0,127400.0
2008-07-28 10:25:00,4.0,4.0,3.99,4.0,91000.0,4.0,4.0,3.99,4.0,91000.0
2008-07-28 10:30:00,4.0,4.0,3.98,3.98,84000.0,4.0,4.0,3.98,3.98,84000.0
2008-07-28 10:35:00,3.98,3.99,3.98,3.98,104300.0,3.98,3.99,3.98,3.98,104300.0
2008-07-28 10:40:00,3.98,3.99,3.98,3.98,197400.0,3.98,3.99,3.98,3.98,197400.0
2008-07-28 10:45:00,3.98,3.99,3.97,3.99,187600.0,3.98,3.99,3.97,3.99,187600.0
2008-07-28 10:50:00,3.99,4.0,3.98,4.0,55300.0,3.99,4.0,3.98,4.0,55300.0
2008-07-28 10:55:00,4.0,4.0,3.99,4.0,268800.0,4.0,4.0,3.99,4.0,268800.0
2008-07-28 11:00:00,3.99,4.0,3.99,3.99,42000.0,3.99,4.0,3.99,3.99,42000.0
2008-07-28 11:05:00,3.99,3.99,3.99,3.99,112000.0,3.99,3.99,3.99,3.99,112000.0
2008-07-28 11:10:00,3.98,3.98,3.97,3.97,69300.0,3.98,3.98,3.97,3.97,69300.0
2008-07-28 11:15:00,3.97,3.99,3.97,3.99,82600.0,3.97,3.99,3.97,3.99,82600.0
2008-07-28 11:20:00,3.99,3.99,3.98,3.99,34300.0,3.99,3.99,3.98,3.99,34300.0
2008-07-28 11:25:00,3.99,4.0,3.99,4.0,165900.0,3.99,4.0,3.99,4.0,165900.0
2008-07-28 11:30:00,4.0,4.01,3.99,3.99,352100.0,4.0,4.01,3.99,3.99,352100.0
2008-07-28 11:35:00,3.99,4.02,3.99,4.02,187600.0,3.99,4.02,3.99,4.02,187600.0
2008-07-28 11:40:00,4.02,4.05,4.02,4.04,184800.0,4.02,4.05,4.02,4.04,184800.0
2008-07-28 11:45:00,4.04,4.07,4.04,4.06,148400.0,4.04,4.07,4.04,4.06,148400.0
2008-07-28 11:50:00,4.06,4.09,4.06,4.07,231700.0,4.06,4.09,4.06,4.07,231700.0
2008-07-28 11:55:00,4.08,4.09,4.06,4.07,98700.0,4.08,4.09,4.06,4.07,98700.0
2008-07-28 12:00:00,4.06,4.07,4.06,4.07,39200.0,4.06,4.07,4.06,4.07,39200.0
2008-07-28 12:05:00,4.07,4.07,4.07,4.07,81900.0,4.07,4.07,4.07,4.07,81900.0
2008-07-28 12:10:00,4.07,4.07,4.05,4.05,61600.0,4.07,4.07,4.05,4.05,61600.0
2008-07-28 12:15:00,4.05,4.06,4.05,4.06,42000.0,4.05,4.06,4.05,4.06,42000.0
2008-07-28 12:20:00,4.06,4.07,4.06,4.06,44800.0,4.06,4.07,4.06,4.06,44800.0
2008-07-28 12:25:00,4.06,4.07,4.06,4.07,74200.0,4.06,4.07,4.06,4.07,74200.0
2008-07-28 12:30:00,4.07,4.07,4.07,4.07,184100.0,4.07,4.07,4.07,4.07,184100.0
2008-07-28 12:35:00,4.07,4.07,4.06,4.06,102900.0,4.07,4.07,4.06,4.06,102900.0
2008-07-28 12:40:00,4.06,4.07,4.05,4.05,84700.0,4.06,4.07,4.05,4.05,84700.0
2008-07-28 12:45:00,4.06,4.07,4.06,4.06,39200.0,4.06,4.07,4.06,4.06,39200.0
2008-07-28 12:50:00,4.06,4.07,4.05,4.05,92400.0,4.06,4.07,4.05,4.05,92400.0
2008-07-28 12:55:00,4.05,4.06,4.05,4.06,88900.0,4.05,4.06,4.05,4.06,88900.0
2008-07-28 13:00:00,4.06,4.06,4.05,4.06,81900.0,4.06,4.06,4.05,4.06,81900.0
2008-07-28 13:05:00,4.06,4.07,4.06,4.06,72800.0,4.06,4.07,4.06,4.06,72800.0
2008-07-28 13:10:00,4.06,4.07,4.06,4.07,24500.0,4.06,4.07,4.06,4.07,24500.0
2008-07-28 13:15:00,4.07,4.07,4.06,4.06,53200.0,4.07,4.07,4.06,4.06,53200.0
2008-07-28 13:20:00,4.06,4.07,4.06,4.06,226800.0,4.06,4.07,4.06,4.06,226800.0
2008-07-28 13:25:00,4.06,4.06,4.06,4.06,144200.0,4.06,4.06,4.06,4.06,144200.0
2008-07-28 13:30:00,4.06,4.06,4.06,4.06,50400.0,4.06,4.06,4.06,4.06,50400.0
2008-07-28 13:35:00,4.06,4.06,4.04,4.05,65800.0,4.06,4.06,4.04,4.05,65800.0
2008-07-28 13:40:00,4.05,4.05,4.04,4.05,63000.0,4.05,4.05,4.04,4.05,63000.0
2008-07-28 13:45:00,4.05,4.06,4.05,4.05,63700.0,4.05,4.06,4.05,4.05,63700.0
2008-07-28 13:50:00,4.05,4.06,4.05,4.06,57400.0,4.05,4.06,4.05,4.06,57400.0
2008-07-28 13:55:00,4.06,4.06,4.05,4.06,59500.0,4.06,4.06,4.05,4.06,59500.0
2008-07-28 14:00:00,4.06,4.06,4.05,4.05,44800.0,4.06,4.06,4.05,4.05,44800.0
2008-07-28 14:05:00,4.05,4.05,4.05,4.05,79800.0,4.05,4.05,4.05,4.05,79800.0
2008-07-28 14:10:00,4.05,4.06,4.05,4.05,84000.0,4.05,4.06,4.05,4.05,84000.0
2008-07-28 14:15:00,4.05,4.05,4.05,4.05,97300.0,4.05,4.05,4.05,4.05,97300.0
2008-07-28 14:20:00,4.05,4.05,4.05,4.05,171500.0,4.05,4.05,4.05,4.05,171500.0
2008-07-28 14:25:00,4.05,4.06,4.05,4.05,127400.0,4.05,4.06,4.05,4.05,127400.0
2008-07-28 14:30:00,4.05,4.06,4.05,4.05,102200.0,4.05,4.06,4.05,4.05,102200.0
2008-07-28 14:35:00,4.06,4.06,4.05,4.06,129500.0,4.06,4.06,4.05,4.06,129500.0
2008-07-28 14:40:00,4.06,4.07,4.06,4.06,264600.0,4.06,4.07,4.06,4.06,264600.0
2008-07-28 14:45:00,4.06,4.06,4.05,4.06,105700.0,4.06,4.06,4.05,4.06,105700.0
2008-07-28 14:50:00,4.06,4.06,4.05,4.06,78400.0,4.06,4.06,4.05,4.06,78400.0
2008-07-28 14:55:00,4.06,4.06,4.05,4.06,115500.0,4.06,4.06,4.05,4.06,115500.0
2008-07-28 15:00:00,4.06,4.08,4.06,4.08,359100.0,4.06,4.08,4.06,4.08,359100.0
2008-07-28 15:05:00,4.08,4.08,4.08,4.08,146300.0,4.08,4.08,4.08,4.08,146300.0
2008-07-28 15:10:00,4.08,4.1,4.08,4.09,377300.0,4.08,4.1,4.08,4.09,377300.0
2008-07-28 15:15:00,4.09,4.09,4.09,4.09,661500.0,4.09,4.09,4.09,4.09,661500.0
2008-07-28 15:20:00,4.09,4.1,4.09,4.1,305900.0,4.09,4.1,4.09,4.1,305900.0
2008-07-28 15:25:00,4.1,4.1,4.09,4.1,145600.0,4.1,4.1,4.09,4.1,145600.0
2008-07-28 15:30:00,4.1,4.14,4.1,4.13,498400.0,4.1,4.14,4.1,4.13,498400.0
2008-07-28 15:35:00,4.13,4.14,4.11,4.11,546000.0,4.13,4.14,4.11,4.11,546000.0
2008-07-28 15:40:00,4.11,4.12,4.11,4.11,414400.0,4.11,4.12,4.11,4.11,414400.0
2008-07-28 15:45:00,4.11,4.13,4.1,4.1,444500.0,4.11,4.13,4.1,4.1,444500.0
2008-07-28 15:50:00,4.1,4.1,4.07,4.08,587300.0,4.1,4.1,4.07,4.08,587300.0
2008-07-28 15:55:00,4.08,4.09,4.07,4.09,464800.0,4.08,4.09,4.07,4.09,464800.0
2008-07-29 09:30:00,4.13,4.16,4.11,4.16,427700.0,4.13,4.16,4.11,4.16,427700.0
2008-07-29 09:35:00,4.16,4.17,4.15,4.15,393400.0,4.16,4.17,4.15,4.15,393400.0
2008-07-29 09:40:00,4.15,4.18,4.15,4.17,226800.0,4.15,4.18,4.15,4.17,226800.0
2008-07-29 09:45:00,4.17,4.26,4.17,4.25,357700.0,4.17,4.26,4.17,4.25,357700.0
2008-07-29 09:50:00,4.25,4.29,4.25,4.28,585900.0,4.25,4.29,4.25,4.28,585900.0
2008-07-29 09:55:00,4.28,4.28,4.24,4.24,672700.0,4.28,4.28,4.24,4.24,672700.0
2008-07-29 10:00:00,4.24,4.28,4.24,4.28,240100.0,4.24,4.28,4.24,4.28,240100.0
2008-07-29 10:05:00,4.28,4.28,4.27,4.28,619500.0,4.28,4.28,4.27,4.28,619500.0
2008-07-29 10:10:00,4.28,4.31,4.28,4.3,434700.0,4.28,4.31,4.28,4.3,434700.0
2008-07-29 10:15:00,4.3,4.31,4.28,4.3,646100.0,4.3,4.31,4.28,4.3,646100.0
2008-07-29 10:20:00,4.3,4.31,4.3,4.3,382900.0,4.3,4.31,4.3,4.3,382900.0
2008-07-29 10:25:00,4.3,4.32,4.29,4.31,296800.0,4.3,4.32,4.29,4.31,296800.0
2008-07-29 10:30:00,4.31,4.33,4.31,4.32,696500.0,4.31,4.33,4.31,4.32,696500.0
2008-07-29 10:35:00,4.32,4.34,4.3,4.34,529200.0,4.32,4.34,4.3,4.34,529200.0
2008-07-29 10:40:00,4.34,4.35,4.33,4.34,169400.0,4.34,4.35,4.33,4.34,169400.0
2008-07-29 10:45:00,4.34,4.35,4.33,4.34,156100.0,4.34,4.35,4.33,4.34,156100.0
2008-07-29 10:50:00,4.34,4.34,4.3,4.31,93100.0,4.34,4.34,4.3,4.31,93100.0
2008-07-29 10:55:00,4.31,4.34,4.31,4.34,91700.0,4.31,4.34,4.31,4.34,91700.0
2008-07-29 11:00:00,4.33,4.34,4.32,4.33,53200.0,4.33,4.34,4.32,4.33,53200.0
2008-07-29 11:05:00,4.33,4.33,4.31,4.31,54600.0,4.33,4.33,4.31,4.31,54600.0
2008-07-29 11:10:00,4.32,4.33,4.31,4.32,100100.0,4.32,4.33,4.31,4.32,100100.0
2008-07-29 11:15:00,4.32,4.34,4.32,4.34,117600.0,4.32,4.34,4.32,4.34,117600.0
2008-07-29 11:20:00,4.34,4.34,4.33,4.33,112000.0,4.34,4.34,4.33,4.33,112000.0
2008-07-29 11:25:00,4.33,4.34,4.33,4.33,102200.0,4.33,4.34,4.33,4.33,102200.0
2008-07-29 11:30:00,4.33,4.34,4.32,4.33,68600.0,4.33,4.34,4.32,4.33,68600.0
2008-07-29 11:35:00,4.33,4.33,4.32,4.33,96600.0,4.33,4.33,4.32,4.33,96600.0
2008-07-29 11:40:00,4.33,4.33,4.32,4.33,86800.0,4.33,4.33,4.32,4.33,86800.0
2008-07-29 11:45:00,4.33,4.33,4.32,4.33,114800.0,4.33,4.33,4.32,4.33,114800.0
2008-07-29 11:50:00,4.32,4.33,4.3,4.31,150500.0,4.32,4.33,4.3,4.31,150500.0
2008-07-29 11:55:00,4.31,4.32,4.3,4.31,66500.0,4.31,4.32,4.3,4.31,66500.0
2008-07-29 12:00:00,4.31,4.33,4.31,4.33,43400.0,4.31,4.33,4.31,4.33,43400.0
2008-07-29 12:05:00,4.33,4.33,4.32,4.32,536200.0,4.33,4.33,4.32,4.32,536200.0
2008-07-29 12:10:00,4.32,4.33,4.32,4.33,49000.0,4.32,4.33,4.32,4.33,49000.0
2008-07-29 12:15:00,4.33,4.33,4.31,4.31,60900.0,4.33,4.33,4.31,4.31,60900.0
2008-07-29 12:20:00,4.31,4.33,4.31,4.32,60900.0,4.31,4.33,4.31,4.32,60900.0
2008-07-29 12:25:00,4.32,4.34,4.32,4.34,65800.0,4.32,4.34,4.32,4.34,65800.0
2008-07-29 12:30:00,4.34,4.34,4.33,4.33,75600.0,4.34,4.34,4.33,4.33,75600.0
2008-07-29 12:35:00,4.33,4.34,4.32,4.32,214900.0,4.33,4.34,4.32,4.32,214900.0
2008-07-29 12:40:00,4.32,4.33,4.31,4.32,56700.0,4.32,4.33,4.31,4.32,56700.0
2008-07-29 12:45:00,4.32,4.32,4.31,4.32,54600.0,4.32,4.32,4.31,4.32,54600.0
2008-07-29 12:50:00,4.32,4.33,4.31,4.32,93800.0,4.32,4.33,4.31,4.32,93800.0
2008-07-29 12:55:00,4.32,4.32,4.3,4.31,100100.0,4.32,4.32,4.3,4.31,100100.0
2008-07-29 13:00:00,4.31,4.32,4.31,4.31,34300.0,4.31,4.32,4.31,4.31,34300.0
2008-07-29 13:05:00,4.31,4.31,4.3,4.31,97300.0,4.31,4.31,4.3,4.31,97300.0
2008-07-29 13:10:00,4.31,4.31,4.3,4.31,86800.0,4.31,4.31,4.3,4.31,86800.0
2008-07-29 13:15:00,4.31,4.31,4.3,4.3,101500.0,4.31,4.31,4.3,4.3,101500.0
2008-07-29 13:20:00,4.31,4.31,4.3,4.31,98000.0,4.31,4.31,4.3,4.31,98000.0
2008-07-29 13:25:00,4.3,4.33,4.3,4.33,96600.0,4.3,4.33,4.3,4.33,96600.0
2008-07-29 13:30:00,4.33,4.33,4.33,4.33,162400.0,4.33,4.33,4.33,4.33,162400.0
2008-07-29 13:35:00,4.33,4.33,4.32,4.33,139300.0,4.33,4.33,4.32,4.33,139300.0
2008-07-29 13:40:00,4.33,4.33,4.33,4.33,255500.0,4.33,4.33,4.33,4.33,255500.0
2008-07-29 13:45:00,4.33,4.33,4.32,4.33,209300.0,4.33,4.33,4.32,4.33,209300.0
2008-07-29 13:50:00,4.33,4.35,4.33,4.35,236600.0,4.33,4.35,4.33,4.35,236600.0
2008-07-29 13:55:00,4.35,4.35,4.34,4.35,173600.0,4.35,4.35,4.34,4.35,173600.0
2008-07-29 14:00:00,4.35,4.35,4.33,4.35,237300.0,4.35,4.35,4.33,4.35,237300.0
2008-07-29 14:05:00,4.35,4.35,4.35,4.35,316400.0,4.35,4.35,4.35,4.35,316400.0
2008-07-29 14:10:00,4.35,4.36,4.35,4.35,380800.0,4.35,4.36,4.35,4.35,380800.0
2008-07-29 14:15:00,4.35,4.37,4.35,4.37,240800.0,4.35,4.37,4.35,4.37,240800.0
2008-07-29 14:20:00,4.37,4.43,4.37,4.42,533400.0,4.37,4.43,4.37,4.42,533400.0
2008-07-29 14:25:00,4.41,4.42,4.4,4.41,168000.0,4.41,4.42,4.4,4.41,168000.0
2008-07-29 14:30:00,4.41,4.42,4.4,4.41,314300.0,4.41,4.42,4.4,4.41,314300.0
2008-07-29 14:35:00,4.41,4.41,4.39,4.4,221900.0,4.41,4.41,4.39,4.4,221900.0
2008-07-29 14:40:00,4.4,4.41,4.39,4.41,294700.0,4.4,4.41,4.39,4.41,294700.0
2008-07-29 14:45:00,4.4,4.41,4.4,4.41,158900.0,4.4,4.41,4.4,4.41,158900.0
2008-07-29 14:50:00,4.41,4.41,4.4,4.41,317800.0,4.41,4.41,4.4,4.41,317800.0
2008-07-29 14:55:00,4.41,4.41,4.41,4.41,422800.0,4.41,4.41,4.41,4.41,422800.0
2008-07-29 15:00:00,4.41,4.42,4.41,4.41,224700.0,4.41,4.42,4.41,4.41,224700.0
2008-07-29 15:05:00,4.42,4.42,4.41,4.42,310800.0,4.42,4.42,4.41,4.42,310800.0
2008-07-29 15:10:00,4.41,4.42,4.41,4.42,333200.0,4.41,4.42,4.41,4.42,333200.0
2008-07-29 15:15:00,4.42,4.44,4.41,4.43,515200.0,4.42,4.44,4.41,4.43,515200.0
2008-07-29 15:20:00,4.43,4.44,4.43,4.44,280700.0,4.43,4.44,4.43,4.44,280700.0
2008-07-29 15:25:00,4.44,4.44,4.42,4.43,317800.0,4.44,4.44,4.42,4.43,317800.0
2008-07-29 15:30:00,4.43,4.45,4.43,4.45,382200.0,4.43,4.45,4.43,4.45,382200.0
2008-07-29 15:35:00,4.45,4.45,4.42,4.44,350700.0,4.45,4.45,4.42,4.44,350700.0
2008-07-29 15:40:00,4.44,4.45,4.43,4.43,326900.0,4.44,4.45,4.43,4.43,326900.0
2008-07-29 15:45:00,4.43,4.43,4.43,4.43,581700.0,4.43,4.43,4.43,4.43,581700.0
2008-07-29 15:50:00,4.43,4.44,4.43,4.44,389900.0,4.43,4.44,4.43,4.44,389900.0
2008-07-29 15:55:00,4.44,4.44,4.43,4.43,384300.0,4.44,4.44,4.43,4.43,384300.0
2008-07-30 09:30:00,4.42,4.43,4.41,4.42,198100.0,4.42,4.43,4.41,4.42,198100.0
2008-07-30 09:35:00,4.42,4.44,4.42,4.44,147700.0,4.42,4.44,4.42,4.44,147700.0
2008-07-30 09:40:00,4.44,4.48,4.44,4.48,228200.0,4.44,4.48,4.44,4.48,228200.0
2008-07-30 09:45:00,4.48,4.48,4.39,4.4,480200.0,4.48,4.48,4.39,4.4,480200.0
2008-07-30 09:50:00,4.4,4.4,4.38,4.39,144900.0,4.4,4.4,4.38,4.39,144900.0
2008-07-30 09:55:00,4.39,4.39,4.35,4.37,204400.0,4.39,4.39,4.35,4.37,204400.0
2008-07-30 10:00:00,4.37,4.39,4.37,4.38,115500.0,4.37,4.39,4.37,4.38,115500.0
2008-07-30 10:05:00,4.38,4.41,4.37,4.38,84700.0,4.38,4.41,4.37,4.38,84700.0
2008-07-30 10:10:00,4.38,4.38,4.35,4.37,99400.0,4.38,4.38,4.35,4.37,99400.0
2008-07-30 10:15:00,4.37,4.38,4.36,4.37,75600.0,4.37,4.38,4.36,4.37,75600.0
2008-07-30 10:20:00,4.37,4.39,4.37,4.38,84000.0,4.37,4.39,4.37,4.38,84000.0
2008-07-30 10:25:00,4.38,4.4,4.38,4.4,68600.0,4.38,4.4,4.38,4.4,68600.0
2008-07-30 10:30:00,4.4,4.41,4.4,4.4,74200.0,4.4,4.41,4.4,4.4,74200.0
2008-07-30 10:35:00,4.4,4.41,4.38,4.38,122500.0,4.4,4.41,4.38,4.38,122500.0
2008-07-30 10:40:00,4.38,4.4,4.38,4.4,86100.0,4.38,4.4,4.38,4.4,86100.0
2008-07-30 10:45:00,4.4,4.42,4.4,4.4,72100.0,4.4,4.42,4.4,4.4,72100.0
2008-07-30 10:50:00,4.4,4.41,4.39,4.4,94500.0,4.4,4.41,4.39,4.4,94500.0
2008-07-30 10:55:00,4.4,4.4,4.39,4.4,66500.0,4.4,4.4,4.39,4.4,66500.0
2008-07-30 11:00:00,4.4,4.4,4.39,4.39,93800.0,4.4,4.4,4.39,4.39,93800.0
2008-07-30 11:05:00,4.39,4.4,4.38,4.39,98700.0,4.39,4.4,4.38,4.39,98700.0
2008-07-30 11:10:00,4.39,4.39,4.36,4.36,149800.0,4.39,4.39,4.36,4.36,149800.0
2008-07-30 11:15:00,4.36,4.36,4.34,4.34,93800.0,4.36,4.36,4.34,4.34,93800.0
2008-07-30 11:20:00,4.34,4.34,4.34,4.34,70000.0,4.34,4.34,4.34,4.34,70000.0
2008-07-30 11:25:00,4.34,4.36,4.34,4.36,52500.0,4.34,4.36,4.34,4.36,52500.0
2008-07-30 11:30:00,4.36,4.36,4.36,4.36,62300.0,4.36,4.36,4.36,4.36,62300.0
2008-07-30 11:35:00,4.36,4.36,4.35,4.35,90300.0,4.36,4.36,4.35,4.35,90300.0
2008-07-30 11:40:00,4.35,4.35,4.35,4.35,46900.0,4.35,4.35,4.35,4.35,46900.0
2008-07-30 11:45:00,4.35,4.36,4.35,4.35,117600.0,4.35,4.36,4.35,4.35,117600.0
2008-07-30 11:50:00,4.35,4.35,4.34,4.34,129500.0,4.35,4.35,4.34,4.34,129500.0
2008-07-30 11:55:00,4.34,4.34,4.31,4.33,114800.0,4.34,4.34,4.31,4.33,114800.0
2008-07-30 12:00:00,4.33,4.33,4.33,4.33,35000.0,4.33,4.33,4.33,4.33,35000.0
2008-07-30 12:05:00,4.33,4.33,4.32,4.33,90300.0,4.33,4.33,4.32,4.33,90300.0
2008-07-30 12:10:00,4.33,4.33,4.31,4.32,59500.0,4.33,4.33,4.31,4.32,59500.0
2008-07-30 12:15:00,4.33,4.33,4.32,4.33,67200.0,4.33,4.33,4.32,4.33,67200.0
2008-07-30 12:20:00,4.33,4.35,4.33,4.35,86800.0,4.33,4.35,4.33,4.35,86800.0
2008-07-30 12:25:00,4.35,4.35,4.34,4.34,100100.0,4.35,4.35,4.34,4.34,100100.0
2008-07-30 12:30:00,4.34,4.34,4.33,4.33,86800.0,4.34,4.34,4.33,4.33,86800.0
2008-07-30 12:35:00,4.33,4.34,4.33,4.34,46200.0,4.33,4.34,4.33,4.34,46200.0
2008-07-30 12:40:00,4.34,4.34,4.32,4.32,79100.0,4.34,4.34,4.32,4.32,79100.0
2008-07-30 12:45:00,4.32,4.32,4.32,4.32,64400.0,4.32,4.32,4.32,4.32,64400.0
2008-07-30 12:50:00,4.32,4.32,4.31,4.31,79100.0,4.32,4.32,4.31,4.31,79100.0
2008-07-30 12:55:00,4.31,4.33,4.31,4.33,27300.0,4.31,4.33,4.31,4.33,27300.0
2008-07-30 13:00:00,4.33,4.33,4.31,4.32,71400.0,4.33,4.33,4.31,4.32,71400.0
2008-07-30 13:05:00,4.32,4.32,4.31,4.31,78400.0,4.32,4.32,4.31,4.31,78400.0
2008-07-30 13:10:00,4.31,4.31,4.3,4.31,142100.0,4.31,4.31,4.3,4.31,142100.0
2008-07-30 13:15:00,4.32,4.32,4.31,4.32,74900.0,4.32,4.32,4.31,4.32,74900.0
2008-07-30 13:20:00,4.32,4.34,4.32,4.33,121100.0,4.32,4.34,4.32,4.33,121100.0
2008-07-30 13:25:00,4.33,4.34,4.33,4.33,71400.0,4.33,4.34,4.33,4.33,71400.0
2008-07-30 13:30:00,4.34,4.34,4.31,4.31,114100.0,4.34,4.34,4.31,4.31,114100.0
2008-07-30 13:35:00,4.31,4.32,4.31,4.32,110600.0,4.31,4.32,4.31,4.32,110600.0
2008-07-30 13:40:00,4.33,4.33,4.32,4.32,79100.0,4.33,4.33,4.32,4.32,79100.0
2008-07-30 13:45:00,4.32,4.32,4.32,4.32,46200.0,4.32,4.32,4.32,4.32,46200.0
2008-07-30 13:50:00,4.32,4.32,4.31,4.31,67200.0,4.32,4.32,4.31,4.31,67200.0
2008-07-30 13:55:00,4.31,4.32,4.31,4.32,64400.0,4.31,4.32,4.31,4.32,64400.0
2008-07-30 14:00:00,4.32,4.32,4.31,4.31,88200.0,4.32,4.32,4.31,4.31,88200.0
2008-07-30 14:05:00,4.31,4.33,4.31,4.32,72800.0,4.31,4.33,4.31,4.32,72800.0
2008-07-30 14:10:00,4.32,4.33,4.32,4.32,88200.0,4.32,4.33,4.32,4.32,88200.0
2008-07-30 14:15:00,4.32,4.33,4.32,4.32,77700.0,4.32,4.33,4.32,4.32,77700.0
2008-07-30 14:20:00,4.33,4.33,4.32,4.33,56700.0,4.33,4.33,4.32,4.33,56700.0
2008-07-30 14:25:00,4.33,4.36,4.33,4.36,115500.0,4.33,4.36,4.33,4.36,115500.0
2008-07-30 14:30:00,4.36,4.38,4.36,4.38,128800.0,4.36,4.38,4.36,4.38,128800.0
2008-07-30 14:35:00,4.38,4.39,4.37,4.39,140700.0,4.38,4.39,4.37,4.39,140700.0
2008-07-30 14:40:00,4.38,4.38,4.36,4.36,151900.0,4.38,4.38,4.36,4.36,151900.0
2008-07-30 14:45:00,4.36,4.37,4.36,4.36,49700.0,4.36,4.37,4.36,4.36,49700.0
2008-07-30 14:50:00,4.36,4.38,4.36,4.36,112000.0,4.36,4.38,4.36,4.36,112000.0
2008-07-30 14:55:00,4.36,4.38,4.36,4.38,49000.0,4.36,4.38,4.36,4.38,49000.0
2008-07-30 15:00:00,4.38,4.38,4.37,4.37,82600.0,4.38,4.38,4.37,4.37,82600.0
2008-07-30 15:05:00,4.37,4.37,4.36,4.37,76300.0,4.37,4.37,4.36,4.37,76300.0
2008-07-30 15:10:00,4.37,4.37,4.36,4.37,84700.0,4.37,4.37,4.36,4.37,84700.0
2008-07-30 15:15:00,4.37,4.37,4.36,4.36,93800.0,4.37,4.37,4.36,4.36,93800.0
2008-07-30 15:20:00,4.36,4.39,4.36,4.39,81900.0,4.36,4.39,4.36,4.39,81900.0
2008-07-30 15:25:00,4.39,4.4,4.39,4.4,112700.0,4.39,4.4,4.39,4.4,112700.0
2008-07-30 15:30:00,4.4,4.4,4.4,4.4,214900.0,4.4,4.4,4.4,4.4,214900.0
2008-07-30 15:35:00,4.4,4.42,4.4,4.41,130900.0,4.4,4.42,4.4,4.41,130900.0
2008-07-30 15:40:00,4.42,4.42,4.41,4.41,248500.0,4.42,4.42,4.41,4.41,248500.0
2008-07-30 15:45:00,4.41,4.41,4.39,4.39,254800.0,4.41,4.41,4.39,4.39,254800.0
2008-07-30 15:50:00,4.39,4.39,4.37,4.39,259700.0,4.39,4.39,4.37,4.39,259700.0
2008-07-30 15:55:00,4.39,4.39,4.36,4.37,722400.0,4.39,4.39,4.36,4.37,722400.0
2008-07-31 09:30:00,4.34,4.37,4.34,4.35,210000.0,4.34,4.37,4.34,4.35,210000.0
2008-07-31 09:35:00,4.35,4.39,4.33,4.39,128100.0,4.35,4.39,4.33,4.39,128100.0
2008-07-31 09:40:00,4.39,4.39,4.38,4.39,78400.0,4.39,4.39,4.38,4.39,78400.0
2008-07-31 09:45:00,4.4,4.41,4.39,4.4,74900.0,4.4,4.41,4.39,4.4,74900.0
2008-07-31 09:50:00,4.4,4.42,4.4,4.42,63700.0,4.4,4.42,4.4,4.42,63700.0
2008-07-31 09:55:00,4.42,4.42,4.4,4.42,83300.0,4.42,4.42,4.4,4.42,83300.0
2008-07-31 10:00:00,4.42,4.42,4.41,4.41,25900.0,4.42,4.42,4.41,4.41,25900.0
2008-07-31 10:05:00,4.42,4.44,4.41,4.41,272300.0,4.42,4.44,4.41,4.41,272300.0
2008-07-31 10:10:00,4.41,4.43,4.41,4.43,48300.0,4.41,4.43,4.41,4.43,48300.0
2008-07-31 10:15:00,4.43,4.43,4.42,4.42,39900.0,4.43,4.43,4.42,4.42,39900.0
2008-07-31 10:20:00,4.42,4.43,4.41,4.42,283500.0,4.42,4.43,4.41,4.42,283500.0
2008-07-31 10:25:00,4.42,4.43,4.42,4.43,185500.0,4.42,4.43,4.42,4.43,185500.0
2008-07-31 10:30:00,4.43,4.46,4.43,4.45,424900.0,4.43,4.46,4.43,4.45,424900.0
2008-07-31 10:35:00,4.45,4.45,4.45,4.45,187600.0,4.45,4.45,4.45,4.45,187600.0
2008-07-31 10:40:00,4.45,4.45,4.41,4.43,903700.0,4.45,4.45,4.41,4.43,903700.0
2008-07-31 10:45:00,4.41,4.42,4.39,4.41,208600.0,4.41,4.42,4.39,4.41,208600.0
2008-07-31 10:50:00,4.4,4.41,4.4,4.41,72100.0,4.4,4.41,4.4,4.41,72100.0
2008-07-31 10:55:00,4.41,4.41,4.4,4.4,144900.0,4.41,4.41,4.4,4.4,144900.0
2008-07-31 11:00:00,4.4,4.43,4.4,4.43,95200.0,4.4,4.43,4.4,4.43,95200.0
2008-07-31 11:05:00,4.43,4.43,4.42,4.42,59500.0,4.43,4.43,4.42,4.42,59500.0
2008-07-31 11:10:00,4.42,4.43,4.42,4.42,102900.0,4.42,4.43,4.42,4.42,102900.0
2008-07-31 11:15:00,4.42,4.42,4.42,4.42,53200.0,4.42,4.42,4.42,4.42,53200.0
2008-07-31 11:20:00,4.42,4.43,4.42,4.42,94500.0,4.42,4.43,4.42,4.42,94500.0
2008-07-31 11:25:00,4.42,4.43,4.42,4.42,87500.0,4.42,4.43,4.42,4.42,87500.0
2008-07-31 11:30:00,4.42,4.42,4.41,4.42,124600.0,4.42,4.42,4.41,4.42,124600.0
2008-07-31 11:35:00,4.42,4.42,4.41,4.42,32200.0,4.42,4.42,4.41,4.42,32200.0
2008-07-31 11:40:00,4.42,4.43,4.42,4.42,42700.0,4.42,4.43,4.42,4.42,42700.0
2008-07-31 11:45:00,4.42,4.43,4.42,4.42,42700.0,4.42,4.43,4.42,4.42,42700.0
2008-07-31 11:50:00,4.42,4.43,4.42,4.42,30100.0,4.42,4.43,4.42,4.42,30100.0
2008-07-31 11:55:00,4.42,4.43,4.42,4.42,37100.0,4.42,4.43,4.42,4.42,37100.0
2008-07-31 12:00:00,4.42,4.43,4.42,4.43,483000.0,4.42,4.43,4.42,4.43,483000.0
2008-07-31 12:05:00,4.43,4.43,4.42,4.43,112000.0,4.43,4.43,4.42,4.43,112000.0
2008-07-31 12:10:00,4.43,4.43,4.42,4.42,93800.0,4.43,4.43,4.42,4.42,93800.0
2008-07-31 12:15:00,4.42,4.43,4.42,4.43,126700.0,4.42,4.43,4.42,4.43,126700.0
2008-07-31 12:20:00,4.43,4.44,4.43,4.43,31500.0,4.43,4.44,4.43,4.43,31500.0
2008-07-31 12:25:00,4.43,4.44,4.43,4.44,53200.0,4.43,4.44,4.43,4.44,53200.0
2008-07-31 12:30:00,4.43,4.44,4.43,4.43,116200.0,4.43,4.44,4.43,4.43,116200.0
2008-07-31 12:35:00,4.43,4.43,4.42,4.42,135100.0,4.43,4.43,4.42,4.42,135100.0
2008-07-31 12:40:00,4.42,4.43,4.42,4.43,126000.0,4.42,4.43,4.42,4.43,126000.0
2008-07-31 12:45:00,4.43,4.43,4.43,4.43,291200.0,4.43,4.43,4.43,4.43,291200.0
2008-07-31 12:50:00,4.43,4.43,4.42,4.43,92400.0,4.43,4.43,4.42,4.43,92400.0
2008-07-31 12:55:00,4.43,4.43,4.43,4.43,49000.0,4.43,4.43,4.43,4.43,49000.0
2008-07-31 13:00:00,4.43,4.43,4.43,4.43,93800.0,4.43,4.43,4.43,4.43,93800.0
2008-07-31 13:05:00,4.43,4.43,4.43,4.43,67200.0,4.43,4.43,4.43,4.43,67200.0
2008-07-31 13:10:00,4.43,4.43,4.43,4.43,89600.0,4.43,4.43,4.43,4.43,89600.0
2008-07-31 13:15:00,4.43,4.43,4.43,4.43,96600.0,4.43,4.43,4.43,4.43,96600.0
2008-07-31 13:20:00,4.43,4.43,4.43,4.43,80500.0,4.43,4.43,4.43,4.43,80500.0
2008-07-31 13:25:00,4.43,4.43,4.43,4.43,86100.0,4.43,4.43,4.43,4.43,86100.0
2008-07-31 13:30:00,4.43,4.43,4.43,4.43,142100.0,4.43,4.43,4.43,4.43,142100.0
2008-07-31 13:35:00,4.43,4.43,4.43,4.43,123900.0,4.43,4.43,4.43,4.43,123900.0
2008-07-31 13:40:00,4.43,4.44,4.43,4.44,112700.0,4.43,4.44,4.43,4.44,112700.0
2008-07-31 13:45:00,4.44,4.45,4.44,4.45,217700.0,4.44,4.45,4.44,4.45,217700.0
2008-07-31 13:50:00,4.45,4.46,4.45,4.46,83300.0,4.45,4.46,4.45,4.46,83300.0
2008-07-31 13:55:00,4.46,4.47,4.46,4.46,121100.0,4.46,4.47,4.46,4.46,121100.0
2008-07-31 14:00:00,4.47,4.47,4.46,4.47,132300.0,4.47,4.47,4.46,4.47,132300.0
2008-07-31 14:05:00,4.47,4.47,4.46,4.47,102900.0,4.47,4.47,4.46,4.47,102900.0
2008-07-31 14:10:00,4.47,4.47,4.46,4.47,74900.0,4.47,4.47,4.46,4.47,74900.0
2008-07-31 14:15:00,4.47,4.47,4.47,4.47,135100.0,4.47,4.47,4.47,4.47,135100.0
2008-07-31 14:20:00,4.47,4.47,4.46,4.47,114100.0,4.47,4.47,4.46,4.47,114100.0
2008-07-31 14:25:00,4.47,4.47,4.47,4.47,39900.0,4.47,4.47,4.47,4.47,39900.0
2008-07-31 14:30:00,4.47,4.47,4.46,4.47,80500.0,4.47,4.47,4.46,4.47,80500.0
2008-07-31 14:35:00,4.47,4.47,4.46,4.47,208600.0,4.47,4.47,4.46,4.47,208600.0
2008-07-31 14:40:00,4.47,4.47,4.47,4.47,227500.0,4.47,4.47,4.47,4.47,227500.0
2008-07-31 14:45:00,4.47,4.47,4.46,4.47,93100.0,4.47,4.47,4.46,4.47,93100.0
2008-07-31 14:50:00,4.47,4.47,4.46,4.47,93800.0,4.47,4.47,4.46,4.47,93800.0
2008-07-31 14:55:00,4.47,4.47,4.46,4.47,90300.0,4.47,4.47,4.46,4.47,90300.0
2008-07-31 15:00:00,4.47,4.47,4.46,4.46,115500.0,4.47,4.47,4.46,4.46,115500.0
2008-07-31 15:05:00,4.46,4.47,4.46,4.47,111300.0,4.46,4.47,4.46,4.47,111300.0
2008-07-31 15:10:00,4.47,4.47,4.46,4.47,142800.0,4.47,4.47,4.46,4.47,142800.0
2008-07-31 15:15:00,4.47,4.47,4.46,4.47,233100.0,4.47,4.47,4.46,4.47,233100.0
2008-07-31 15:20:00,4.47,4.47,4.46,4.47,252000.0,4.47,4.47,4.46,4.47,252000.0
2008-07-31 15:25:00,4.46,4.47,4.46,4.47,422800.0,4.46,4.47,4.46,4.47,422800.0
2008-07-31 15:30:00,4.47,4.47,4.45,4.46,484400.0,4.47,4.47,4.45,4.46,484400.0
2008-07-31 15:35:00,4.45,4.46,4.45,4.45,295400.0,4.45,4.46,4.45,4.45,295400.0
2008-07-31 15:40:00,4.46,4.46,4.45,4.45,373100.0,4.46,4.46,4.45,4.45,373100.0
2008-07-31 15:45:00,4.45,4.45,4.43,4.43,363300.0,4.45,4.45,4.43,4.43,363300.0
2008-07-31 15:50:00,4.43,4.43,4.37,4.39,939400.0,4.43,4.43,4.37,4.39,939400.0
2008-07-31 15:55:00,4.39,4.43,4.39,4.41,1057700.0,4.39,4.43,4.39,4.41,1057700.0
2008-08-01 09:30:00,4.36,4.38,4.27,4.27,591500.0,4.36,4.38,4.27,4.27,591500.0
2008-08-01 09:35:00,4.27,4.39,4.27,4.3,126700.0,4.27,4.39,4.27,4.3,126700.0
2008-08-01 09:40:00,4.3,4.3,4.19,4.19,237300.0,4.3,4.3,4.19,4.19,237300.0
2008-08-01 09:45:00,4.2,4.2,4.17,4.18,266700.0,4.2,4.2,4.17,4.18,266700.0
2008-08-01 09:50:00,4.18,4.26,4.18,4.25,516600.0,4.18,4.26,4.18,4.25,516600.0
2008-08-01 09:55:00,4.25,4.28,4.25,4.28,517300.0,4.25,4.28,4.25,4.28,517300.0
2008-08-01 10:00:00,4.28,4.31,4.28,4.29,213500.0,4.28,4.31,4.28,4.29,213500.0
2008-08-01 10:05:00,4.29,4.29,4.22,4.23,501900.0,4.29,4.29,4.22,4.23,501900.0
2008-08-01 10:10:00,4.23,4.25,4.23,4.25,279300.0,4.23,4.25,4.23,4.25,279300.0
2008-08-01 10:15:00,4.25,4.26,4.21,4.22,396200.0,4.25,4.26,4.21,4.22,396200.0
2008-08-01 10:20:00,4.22,4.22,4.14,4.14,439600.0,4.22,4.22,4.14,4.14,439600.0
2008-08-01 10:25:00,4.14,4.17,4.13,4.16,297500.0,4.14,4.17,4.13,4.16,297500.0
2008-08-01 10:30:00,4.16,4.2,4.16,4.19,392000.0,4.16,4.2,4.16,4.19,392000.0
2008-08-01 10:35:00,4.18,4.2,4.17,4.19,256900.0,4.18,4.2,4.17,4.19,256900.0
2008-08-01 10:40:00,4.19,4.19,4.16,4.17,182000.0,4.19,4.19,4.16,4.17,182000.0
2008-08-01 10:45:00,4.17,4.2,4.16,4.18,169400.0,4.17,4.2,4.16,4.18,169400.0
2008-08-01 10:50:00,4.18,4.19,4.16,4.17,157500.0,4.18,4.19,4.16,4.17,157500.0
2008-08-01 10:55:00,4.17,4.17,4.15,4.16,120400.0,4.17,4.17,4.15,4.16,120400.0
2008-08-01 11:00:00,4.16,4.16,4.14,4.14,128100.0,4.16,4.16,4.14,4.14,128100.0
2008-08-01 11:05:00,4.15,4.15,4.13,4.13,242900.0,4.15,4.15,4.13,4.13,242900.0
2008-08-01 11:10:00,4.13,4.15,4.12,4.14,230300.0,4.13,4.15,4.12,4.14,230300.0
2008-08-01 11:15:00,4.14,4.14,4.13,4.13,158200.0,4.14,4.14,4.13,4.13,158200.0
2008-08-01 11:20:00,4.13,4.14,4.13,4.14,166600.0,4.13,4.14,4.13,4.14,166600.0
2008-08-01 11:25:00,4.14,4.16,4.14,4.16,107100.0,4.14,4.16,4.14,4.16,107100.0
2008-08-01 11:30:00,4.16,4.2,4.16,4.19,147700.0,4.16,4.2,4.16,4.19,147700.0
2008-08-01 11:35:00,4.2,4.21,4.18,4.19,161000.0,4.2,4.21,4.18,4.19,161000.0
2008-08-01 11:40:00,4.19,4.21,4.17,4.2,151200.0,4.19,4.21,4.17,4.2,151200.0
2008-08-01 11:45:00,4.19,4.2,4.16,4.16,111300.0,4.19,4.2,4.16,4.16,111300.0
2008-08-01 11:50:00,4.16,4.17,4.15,4.17,101500.0,4.16,4.17,4.15,4.17,101500.0
2008-08-01 11:55:00,4.17,4.17,4.15,4.17,135800.0,4.17,4.17,4.15,4.17,135800.0
2008-08-01 12:00:00,4.17,4.17,4.15,4.15,112000.0,4.17,4.17,4.15,4.15,112000.0
2008-08-01 12:05:00,4.15,4.16,4.15,4.15,175700.0,4.15,4.16,4.15,4.15,175700.0
2008-08-01 12:10:00,4.15,4.15,4.14,4.14,175000.0,4.15,4.15,4.14,4.14,175000.0
2008-08-01 12:15:00,4.14,4.14,4.13,4.13,88200.0,4.14,4.14,4.13,4.13,88200.0
2008-08-01 12:20:00,4.13,4.16,4.13,4.14,112700.0,4.13,4.16,4.13,4.14,112700.0
2008-08-01 12:25:00,4.14,4.15,4.14,4.14,89600.0,4.14,4.15,4.14,4.14,89600.0
2008-08-01 12:30:00,4.14,4.15,4.13,4.14,109900.0,4.14,4.15,4.13,4.14,109900.0
2008-08-01 12:35:00,4.15,4.16,4.14,4.15,126700.0,4.15,4.16,4.14,4.15,126700.0
2008-08-01 12:40:00,4.15,4.16,4.14,4.14,86100.0,4.15,4.16,4.14,4.14,86100.0
2008-08-01 12:45:00,4.14,4.15,4.14,4.14,73500.0,4.14,4.15,4.14,4.14,73500.0
2008-08-01 12:50:00,4.14,4.14,4.13,4.14,135800.0,4.14,4.14,4.13,4.14,135800.0
2008-08-01 12:55:00,4.14,4.15,4.13,4.14,71400.0,4.14,4.15,4.13,4.14,71400.0
2008-08-01 13:00:00,4.14,4.14,4.14,4.14,121100.0,4.14,4.14,4.14,4.14,121100.0
2008-08-01 13:05:00,4.14,4.14,4.14,4.14,136500.0,4.14,4.14,4.14,4.14,136500.0
2008-08-01 13:10:00,4.14,4.15,4.14,4.15,171500.0,4.14,4.15,4.14,4.15,171500.0
2008-08-01 13:15:00,4.15,4.16,4.15,4.15,140000.0,4.15,4.16,4.15,4.15,140000.0
2008-08-01 13:20:00,4.15,4.16,4.14,4.14,123200.0,4.15,4.16,4.14,4.14,123200.0
2008-08-01 13:25:00,4.14,4.16,4.14,4.15,98000.0,4.14,4.16,4.14,4.15,98000.0
2008-08-01 13:30:00,4.15,4.15,4.13,4.14,118300.0,4.15,4.15,4.13,4.14,118300.0
2008-08-01 13:35:00,4.14,4.16,4.13,4.16,84700.0,4.14,4.16,4.13,4.16,84700.0
2008-08-01 13:40:00,4.16,4.18,4.16,4.17,75600.0,4.16,4.18,4.16,4.17,75600.0
2008-08-01 13:45:00,4.17,4.17,4.16,4.17,65100.0,4.17,4.17,4.16,4.17,65100.0
2008-08-01 13:50:00,4.17,4.18,4.17,4.17,116200.0,4.17,4.18,4.17,4.17,116200.0
2008-08-01 13:55:00,4.17,4.18,4.17,4.17,161700.0,4.17,4.18,4.17,4.17,161700.0
2008-08-01 14:00:00,4.17,4.18,4.17,4.17,207900.0,4.17,4.18,4.17,4.17,207900.0
2008-08-01 14:05:00,4.17,4.17,4.16,4.16,340900.0,4.17,4.17,4.16,4.16,340900.0
2008-08-01 14:10:00,4.16,4.17,4.16,4.16,219800.0,4.16,4.17,4.16,4.16,219800.0
2008-08-01 14:15:00,4.16,4.16,4.14,4.16,179900.0,4.16,4.16,4.14,4.16,179900.0
2008-08-01 14:20:00,4.16,4.17,4.16,4.16,158900.0,4.16,4.17,4.16,4.16,158900.0
2008-08-01 14:25:00,4.16,4.17,4.16,4.16,111300.0,4.16,4.17,4.16,4.16,111300.0
2008-08-01 14:30:00,4.16,4.17,4.16,4.17,92400.0,4.16,4.17,4.16,4.17,92400.0
2008-08-01 14:35:00,4.17,4.17,4.17,4.17,105000.0,4.17,4.17,4.17,4.17,105000.0
2008-08-01 14:40:00,4.17,4.17,4.15,4.15,182700.0,4.17,4.17,4.15,4.15,182700.0
2008-08-01 14:45:00,4.15,4.16,4.15,4.15,144900.0,4.15,4.16,4.15,4.15,144900.0
2008-08-01 14:50:00,4.15,4.17,4.15,4.16,150500.0,4.15,4.17,4.15,4.16,150500.0
2008-08-01 14:55:00,4.17,4.17,4.16,4.16,462000.0,4.17,4.17,4.16,4.16,462000.0
2008-08-01 15:00:00,4.16,4.18,4.16,4.17,473900.0,4.16,4.18,4.16,4.17,473900.0
2008-08-01 15:05:00,4.17,4.18,4.16,4.17,213500.0,4.17,4.18,4.16,4.17,213500.0
2008-08-01 15:10:00,4.17,4.19,4.17,4.18,221200.0,4.17,4.19,4.17,4.18,221200.0
2008-08-01 15:15:00,4.19,4.2,4.17,4.18,321300.0,4.19,4.2,4.17,4.18,321300.0
2008-08-01 15:20:00,4.19,4.2,4.18,4.19,184100.0,4.19,4.2,4.18,4.19,184100.0
2008-08-01 15:25:00,4.19,4.21,4.19,4.2,301000.0,4.19,4.21,4.19,4.2,301000.0
2008-08-01 15:30:00,4.2,4.2,4.19,4.2,277200.0,4.2,4.2,4.19,4.2,277200.0
2008-08-01 15:35:00,4.19,4.25,4.19,4.23,425600.0,4.19,4.25,4.19,4.23,425600.0
2008-08-01 15:40:00,4.23,4.26,4.21,4.25,533400.0,4.23,4.26,4.21,4.25,533400.0
2008-08-01 15:45:00,4.25,4.25,4.21,4.22,346500.0,4.25,4.25,4.21,4.22,346500.0
2008-08-01 15:50:00,4.22,4.22,4.2,4.21,317100.0,4.22,4.22,4.2,4.21,317100.0
2008-08-01 15:55:00,4.21,4.21,4.17,4.18,658000.0,4.21,4.21,4.17,4.18,658000.0
2008-08-04 09:30:00,4.21,4.26,4.21,4.26,301000.0,4.21,4.26,4.21,4.26,301000.0
2008-08-04 09:35:00,4.26,4.29,4.26,4.29,232400.0,4.26,4.29,4.26,4.29,232400.0
2008-08-04 09:40:00,4.28,4.29,4.26,4.26,189700.0,4.28,4.29,4.26,4.26,189700.0
2008-08-04 09:45:00,4.26,4.27,4.25,4.27,102900.0,4.26,4.27,4.25,4.27,102900.0
2008-08-04 09:50:00,4.27,4.29,4.27,4.28,91700.0,4.27,4.29,4.27,4.28,91700.0
2008-08-04 09:55:00,4.28,4.3,4.28,4.29,314300.0,4.28,4.3,4.28,4.29,314300.0
2008-08-04 10:00:00,4.29,4.29,4.26,4.27,172900.0,4.29,4.29,4.26,4.27,172900.0
2008-08-04 10:05:00,4.27,4.29,4.26,4.28,130900.0,4.27,4.29,4.26,4.28,130900.0
2008-08-04 10:10:00,4.28,4.28,4.27,4.27,92400.0,4.28,4.28,4.27,4.27,92400.0
2008-08-04 10:15:00,4.27,4.29,4.27,4.28,201600.0,4.27,4.29,4.27,4.28,201600.0
2008-08-04 10:20:00,4.28,4.29,4.28,4.28,131600.0,4.28,4.29,4.28,4.28,131600.0
2008-08-04 10:25:00,4.28,4.29,4.28,4.28,143500.0,4.28,4.29,4.28,4.28,143500.0
2008-08-04 10:30:00,4.28,4.28,4.26,4.27,107100.0,4.28,4.28,4.26,4.27,107100.0
2008-08-04 10:35:00,4.26,4.27,4.26,4.27,131600.0,4.26,4.27,4.26,4.27,131600.0
2008-08-04 10:40:00,4.27,4.27,4.24,4.24,216300.0,4.27,4.27,4.24,4.24,216300.0
2008-08-04 10:45:00,4.24,4.24,4.24,4.24,122500.0,4.24,4.24,4.24,4.24,122500.0
2008-08-04 10:50:00,4.24,4.25,4.24,4.24,203000.0,4.24,4.25,4.24,4.24,203000.0
2008-08-04 10:55:00,4.24,4.24,4.23,4.23,35700.0,4.24,4.24,4.23,4.23,35700.0
2008-08-04 11:00:00,4.23,4.23,4.23,4.23,142100.0,4.23,4.23,4.23,4.23,142100.0
2008-08-04 11:05:00,4.23,4.24,4.23,4.24,82600.0,4.23,4.24,4.23,4.24,82600.0
2008-08-04 11:10:00,4.24,4.27,4.24,4.26,140700.0,4.24,4.27,4.24,4.26,140700.0
2008-08-04 11:15:00,4.26,4.28,4.26,4.28,131600.0,4.26,4.28,4.26,4.28,131600.0
2008-08-04 11:20:00,4.27,4.28,4.27,4.28,69300.0,4.27,4.28,4.27,4.28,69300.0
2008-08-04 11:25:00,4.27,4.28,4.27,4.27,77700.0,4.27,4.28,4.27,4.27,77700.0
2008-08-04 11:30:00,4.27,4.29,4.27,4.28,208600.0,4.27,4.29,4.27,4.28,208600.0
2008-08-04 11:35:00,4.28,4.29,4.28,4.29,80500.0,4.28,4.29,4.28,4.29,80500.0
2008-08-04 11:40:00,4.29,4.29,4.28,4.29,102200.0,4.29,4.29,4.28,4.29,102200.0
2008-08-04 11:45:00,4.28,4.28,4.27,4.27,137200.0,4.28,4.28,4.27,4.27,137200.0
2008-08-04 11:50:00,4.27,4.27,4.27,4.27,163800.0,4.27,4.27,4.27,4.27,163800.0
2008-08-04 11:55:00,4.27,4.27,4.27,4.27,34300.0,4.27,4.27,4.27,4.27,34300.0
2008-08-04 12:00:00,4.27,4.27,4.26,4.26,104300.0,4.27,4.27,4.26,4.26,104300.0
2008-08-04 12:05:00,4.26,4.27,4.26,4.26,159600.0,4.26,4.27,4.26,4.26,159600.0
2008-08-04 12:10:00,4.26,4.28,4.26,4.28,212800.0,4.26,4.28,4.26,4.28,212800.0
2008-08-04 12:15:00,4.28,4.28,4.27,4.27,64400.0,4.28,4.28,4.27,4.27,64400.0
2008-08-04 12:20:00,4.27,4.28,4.26,4.26,100100.0,4.27,4.28,4.26,4.26,100100.0
2008-08-04 12:25:00,4.26,4.26,4.26,4.26,49700.0,4.26,4.26,4.26,4.26,49700.0
2008-08-04 12:30:00,4.26,4.26,4.26,4.26,49700.0,4.26,4.26,4.26,4.26,49700.0
2008-08-04 12:35:00,4.26,4.27,4.26,4.26,102900.0,4.26,4.27,4.26,4.26,102900.0
2008-08-04 12:40:00,4.26,4.26,4.26,4.26,56000.0,4.26,4.26,4.26,4.26,56000.0
2008-08-04 12:45:00,4.26,4.26,4.26,4.26,60900.0,4.26,4.26,4.26,4.26,60900.0
2008-08-04 12:50:00,4.26,4.26,4.26,4.26,37100.0,4.26,4.26,4.26,4.26,37100.0
2008-08-04 12:55:00,4.26,4.26,4.26,4.26,44800.0,4.26,4.26,4.26,4.26,44800.0
2008-08-04 13:00:00,4.26,4.27,4.26,4.26,79800.0,4.26,4.27,4.26,4.26,79800.0
2008-08-04 13:05:00,4.27,4.27,4.26,4.27,74900.0,4.27,4.27,4.26,4.27,74900.0
2008-08-04 13:10:00,4.27,4.27,4.26,4.27,84000.0,4.27,4.27,4.26,4.27,84000.0
2008-08-04 13:15:00,4.27,4.27,4.26,4.26,73500.0,4.27,4.27,4.26,4.26,73500.0
2008-08-04 13:20:00,4.26,4.26,4.26,4.26,134400.0,4.26,4.26,4.26,4.26,134400.0
2008-08-04 13:25:00,4.26,4.26,4.25,4.25,200200.0,4.26,4.26,4.25,4.25,200200.0
2008-08-04 13:30:00,4.25,4.26,4.25,4.25,103600.0,4.25,4.26,4.25,4.25,103600.0
2008-08-04 13:35:00,4.25,4.25,4.25,4.25,87500.0,4.25,4.25,4.25,4.25,87500.0
2008-08-04 13:40:00,4.25,4.25,4.25,4.25,81900.0,4.25,4.25,4.25,4.25,81900.0
2008-08-04 13:45:00,4.25,4.25,4.24,4.24,95200.0,4.25,4.25,4.24,4.24,95200.0
2008-08-04 13:50:00,4.24,4.25,4.24,4.24,102200.0,4.24,4.25,4.24,4.24,102200.0
2008-08-04 13:55:00,4.24,4.24,4.24,4.24,72100.0,4.24,4.24,4.24,4.24,72100.0
2008-08-04 14:00:00,4.24,4.24,4.23,4.23,185500.0,4.24,4.24,4.23,4.23,185500.0
2008-08-04 14:05:00,4.23,4.24,4.23,4.24,327600.0,4.23,4.24,4.23,4.24,327600.0
2008-08-04 14:10:00,4.24,4.25,4.24,4.25,135100.0,4.24,4.25,4.24,4.25,135100.0
2008-08-04 14:15:00,4.25,4.27,4.25,4.26,226800.0,4.25,4.27,4.25,4.26,226800.0
2008-08-04 14:20:00,4.26,4.27,4.26,4.26,291900.0,4.26,4.27,4.26,4.26,291900.0
2008-08-04 14:25:00,4.27,4.27,4.26,4.27,65800.0,4.27,4.27,4.26,4.27,65800.0
2008-08-04 14:30:00,4.27,4.27,4.26,4.27,128800.0,4.27,4.27,4.26,4.27,128800.0
2008-08-04 14:35:00,4.27,4.27,4.26,4.26,234500.0,4.27,4.27,4.26,4.26,234500.0
2008-08-04 14:40:00,4.26,4.27,4.26,4.27,163100.0,4.26,4.27,4.26,4.27,163100.0
2008-08-04 14:45:00,4.27,4.28,4.27,4.27,88200.0,4.27,4.28,4.27,4.27,88200.0
2008-08-04 14:50:00,4.27,4.28,4.27,4.28,179200.0,4.27,4.28,4.27,4.28,179200.0
2008-08-04 14:55:00,4.28,4.28,4.28,4.28,183400.0,4.28,4.28,4.28,4.28,183400.0
2008-08-04 15:00:00,4.28,4.28,4.28,4.28,139300.0,4.28,4.28,4.28,4.28,139300.0
2008-08-04 15:05:00,4.28,4.29,4.28,4.28,245000.0,4.28,4.29,4.28,4.28,245000.0
2008-08-04 15:10:00,4.28,4.28,4.28,4.28,100100.0,4.28,4.28,4.28,4.28,100100.0
2008-08-04 15:15:00,4.28,4.29,4.28,4.28,250600.0,4.28,4.29,4.28,4.28,250600.0
2008-08-04 15:20:00,4.28,4.28,4.28,4.28,98700.0,4.28,4.28,4.28,4.28,98700.0
2008-08-04 15:25:00,4.28,4.28,4.28,4.28,111300.0,4.28,4.28,4.28,4.28,111300.0
2008-08-04 15:30:00,4.28,4.28,4.28,4.28,112000.0,4.28,4.28,4.28,4.28,112000.0
2008-08-04 15:35:00,4.28,4.29,4.27,4.28,273700.0,4.28,4.29,4.27,4.28,273700.0
2008-08-04 15:40:00,4.28,4.28,4.27,4.28,204400.0,4.28,4.28,4.27,4.28,204400.0
2008-08-04 15:45:00,4.28,4.28,4.27,4.28,173600.0,4.28,4.28,4.27,4.28,173600.0
2008-08-04 15:50:00,4.28,4.28,4.26,4.27,316400.0,4.28,4.28,4.26,4.27,316400.0
2008-08-04 15:55:00,4.27,4.27,4.26,4.26,230300.0,4.27,4.27,4.26,4.26,230300.0
2008-08-05 09:30:00,4.33,4.33,4.28,4.28,183400.0,4.33,4.33,4.28,4.28,183400.0
2008-08-05 09:35:00,4.28,4.29,4.27,4.28,154000.0,4.28,4.29,4.27,4.28,154000.0
2008-08-05 09:40:00,4.27,4.29,4.27,4.28,143500.0,4.27,4.29,4.27,4.28,143500.0
2008-08-05 09:45:00,4.29,4.29,4.27,4.27,84700.0,4.29,4.29,4.27,4.27,84700.0
2008-08-05 09:50:00,4.27,4.28,4.26,4.27,91000.0,4.27,4.28,4.26,4.27,91000.0
2008-08-05 09:55:00,4.27,4.29,4.27,4.28,125300.0,4.27,4.29,4.27,4.28,125300.0
2008-08-05 10:00:00,4.28,4.29,4.28,4.29,156100.0,4.28,4.29,4.28,4.29,156100.0
2008-08-05 10:05:00,4.29,4.29,4.27,4.28,95200.0,4.29,4.29,4.27,4.28,95200.0
2008-08-05 10:10:00,4.28,4.29,4.27,4.27,86100.0,4.28,4.29,4.27,4.27,86100.0
2008-08-05 10:15:00,4.28,4.28,4.27,4.28,81200.0,4.28,4.28,4.27,4.28,81200.0
2008-08-05 10:20:00,4.28,4.28,4.27,4.28,78400.0,4.28,4.28,4.27,4.28,78400.0
2008-08-05 10:25:00,4.28,4.28,4.26,4.26,109200.0,4.28,4.28,4.26,4.26,109200.0
2008-08-05 10:30:00,4.26,4.26,4.23,4.23,122500.0,4.26,4.26,4.23,4.23,122500.0
2008-08-05 10:35:00,4.23,4.23,4.22,4.22,81900.0,4.23,4.23,4.22,4.22,81900.0
2008-08-05 10:40:00,4.23,4.25,4.23,4.24,147700.0,4.23,4.25,4.23,4.24,147700.0
2008-08-05 10:45:00,4.24,4.24,4.22,4.22,75600.0,4.24,4.24,4.22,4.22,75600.0
2008-08-05 10:50:00,4.22,4.25,4.21,4.24,113400.0,4.22,4.25,4.21,4.24,113400.0
2008-08-05 10:55:00,4.25,4.25,4.23,4.23,65100.0,4.25,4.25,4.23,4.23,65100.0
2008-08-05 11:00:00,4.23,4.24,4.22,4.23,63700.0,4.23,4.24,4.22,4.23,63700.0
2008-08-05 11:05:00,4.22,4.22,4.22,4.22,56000.0,4.22,4.22,4.22,4.22,56000.0
2008-08-05 11:10:00,4.22,4.23,4.22,4.22,32900.0,4.22,4.23,4.22,4.22,32900.0
2008-08-05 11:15:00,4.22,4.24,4.22,4.24,90300.0,4.22,4.24,4.22,4.24,90300.0
2008-08-05 11:20:00,4.23,4.25,4.23,4.24,93100.0,4.23,4.25,4.23,4.24,93100.0
2008-08-05 11:25:00,4.24,4.25,4.24,4.24,49700.0,4.24,4.25,4.24,4.24,49700.0
2008-08-05 11:30:00,4.24,4.26,4.24,4.26,122500.0,4.24,4.26,4.24,4.26,122500.0
2008-08-05 11:35:00,4.26,4.27,4.26,4.26,76300.0,4.26,4.27,4.26,4.26,76300.0
2008-08-05 11:40:00,4.26,4.29,4.26,4.28,317100.0,4.26,4.29,4.26,4.28,317100.0
2008-08-05 11:45:00,4.29,4.29,4.27,4.27,55300.0,4.29,4.29,4.27,4.27,55300.0
2008-08-05 11:50:00,4.27,4.28,4.27,4.28,170100.0,4.27,4.28,4.27,4.28,170100.0
2008-08-05 11:55:00,4.28,4.29,4.28,4.28,71400.0,4.28,4.29,4.28,4.28,71400.0
2008-08-05 12:00:00,4.28,4.28,4.28,4.28,120400.0,4.28,4.28,4.28,4.28,120400.0
2008-08-05 12:05:00,4.28,4.28,4.28,4.28,108500.0,4.28,4.28,4.28,4.28,108500.0
2008-08-05 12:10:00,4.28,4.28,4.28,4.28,88900.0,4.28,4.28,4.28,4.28,88900.0
2008-08-05 12:15:00,4.27,4.28,4.27,4.28,36400.0,4.27,4.28,4.27,4.28,36400.0
2008-08-05 12:20:00,4.28,4.28,4.28,4.28,25900.0,4.28,4.28,4.28,4.28,25900.0
2008-08-05 12:25:00,4.28,4.29,4.27,4.28,26600.0,4.28,4.29,4.27,4.28,26600.0
2008-08-05 12:30:00,4.28,4.28,4.28,4.28,16800.0,4.28,4.28,4.28,4.28,16800.0
2008-08-05 12:35:00,4.27,4.28,4.27,4.28,20300.0,4.27,4.28,4.27,4.28,20300.0
2008-08-05 12:40:00,4.28,4.28,4.27,4.27,29400.0,4.28,4.28,4.27,4.27,29400.0
2008-08-05 12:45:00,4.27,4.28,4.27,4.27,25200.0,4.27,4.28,4.27,4.27,25200.0
2008-08-05 12:50:00,4.27,4.28,4.27,4.27,18900.0,4.27,4.28,4.27,4.27,18900.0
2008-08-05 12:55:00,4.27,4.27,4.26,4.27,25200.0,4.27,4.27,4.26,4.27,25200.0
2008-08-05 13:00:00,4.27,4.28,4.27,4.27,20300.0,4.27,4.28,4.27,4.27,20300.0
2008-08-05 13:05:00,4.28,4.28,4.27,4.28,21700.0,4.28,4.28,4.27,4.28,21700.0
2008-08-05 13:10:00,4.28,4.28,4.28,4.28,17500.0,4.28,4.28,4.28,4.28,17500.0
2008-08-05 13:15:00,4.28,4.28,4.28,4.28,19600.0,4.28,4.28,4.28,4.28,19600.0
2008-08-05 13:20:00,4.28,4.28,4.27,4.28,19600.0,4.28,4.28,4.27,4.28,19600.0
2008-08-05 13:25:00,4.27,4.28,4.27,4.27,43400.0,4.27,4.28,4.27,4.27,43400.0
2008-08-05 13:30:00,4.27,4.28,4.27,4.27,20300.0,4.27,4.28,4.27,4.27,20300.0
2008-08-05 13:35:00,4.28,4.28,4.27,4.27,19600.0,4.28,4.28,4.27,4.27,19600.0
2008-08-05 13:40:00,4.27,4.28,4.27,4.27,23800.0,4.27,4.28,4.27,4.27,23800.0
2008-08-05 13:45:00,4.27,4.28,4.27,4.28,58800.0,4.27,4.28,4.27,4.28,58800.0
2008-08-05 13:50:00,4.27,4.28,4.27,4.28,48300.0,4.27,4.28,4.27,4.28,48300.0
2008-08-05 13:55:00,4.28,4.28,4.27,4.27,23100.0,4.28,4.28,4.27,4.27,23100.0
2008-08-05 14:00:00,4.27,4.28,4.27,4.28,40600.0,4.27,4.28,4.27,4.28,40600.0
2008-08-05 14:05:00,4.28,4.28,4.27,4.28,55300.0,4.28,4.28,4.27,4.28,55300.0
2008-08-05 14:10:00,4.27,4.27,4.25,4.27,110600.0,4.27,4.27,4.25,4.27,110600.0
2008-08-05 14:15:00,4.27,4.29,4.26,4.27,126700.0,4.27,4.29,4.26,4.27,126700.0
2008-08-05 14:20:00,4.27,4.28,4.25,4.27,142800.0,4.27,4.28,4.25,4.27,142800.0
2008-08-05 14:25:00,4.27,4.29,4.27,4.28,118300.0,4.27,4.29,4.27,4.28,118300.0
2008-08-05 14:30:00,4.28,4.29,4.28,4.28,99400.0,4.28,4.29,4.28,4.28,99400.0
2008-08-05 14:35:00,4.28,4.28,4.27,4.28,142100.0,4.28,4.28,4.27,4.28,142100.0
2008-08-05 14:40:00,4.27,4.29,4.27,4.29,181300.0,4.27,4.29,4.27,4.29,181300.0
2008-08-05 14:45:00,4.29,4.29,4.28,4.28,161000.0,4.29,4.29,4.28,4.28,161000.0
2008-08-05 14:50:00,4.28,4.29,4.28,4.28,104300.0,4.28,4.29,4.28,4.28,104300.0
2008-08-05 14:55:00,4.28,4.28,4.27,4.27,74200.0,4.28,4.28,4.27,4.27,74200.0
2008-08-05 15:00:00,4.27,4.28,4.26,4.28,93800.0,4.27,4.28,4.26,4.28,93800.0
2008-08-05 15:05:00,4.28,4.28,4.26,4.27,117600.0,4.28,4.28,4.26,4.27,117600.0
2008-08-05 15:10:00,4.27,4.28,4.26,4.26,154000.0,4.27,4.28,4.26,4.26,154000.0
2008-08-05 15:15:00,4.26,4.26,4.25,4.26,112700.0,4.26,4.26,4.25,4.26,112700.0
2008-08-05 15:20:00,4.26,4.28,4.26,4.28,126700.0,4.26,4.28,4.26,4.28,126700.0
2008-08-05 15:25:00,4.28,4.28,4.25,4.26,155400.0,4.28,4.28,4.25,4.26,155400.0
2008-08-05 15:30:00,4.27,4.28,4.25,4.27,219100.0,4.27,4.28,4.25,4.27,219100.0
2008-08-05 15:35:00,4.27,4.28,4.26,4.28,137200.0,4.27,4.28,4.26,4.28,137200.0
2008-08-05 15:40:00,4.28,4.29,4.28,4.29,359100.0,4.28,4.29,4.28,4.29,359100.0
2008-08-05 15:45:00,4.29,4.29,4.28,4.29,350000.0,4.29,4.29,4.28,4.29,350000.0
2008-08-05 15:50:00,4.29,4.29,4.28,4.28,235900.0,4.29,4.29,4.28,4.28,235900.0
2008-08-05 15:55:00,4.28,4.29,4.27,4.27,405300.0,4.28,4.29,4.27,4.27,405300.0
2008-08-06 09:30:00,4.25,4.29,4.24,4.28,91700.0,4.25,4.29,4.24,4.28,91700.0
2008-08-06 09:35:00,4.28,4.28,4.27,4.27,110600.0,4.28,4.28,4.27,4.27,110600.0
2008-08-06 09:40:00,4.27,4.28,4.27,4.28,119700.0,4.27,4.28,4.27,4.28,119700.0
2008-08-06 09:45:00,4.28,4.28,4.27,4.28,135800.0,4.28,4.28,4.27,4.28,135800.0
2008-08-06 09:50:00,4.28,4.28,4.27,4.28,54600.0,4.28,4.28,4.27,4.28,54600.0
2008-08-06 09:55:00,4.28,4.29,4.28,4.28,116900.0,4.28,4.29,4.28,4.28,116900.0
2008-08-06 10:00:00,4.28,4.28,4.28,4.28,54600.0,4.28,4.28,4.28,4.28,54600.0
2008-08-06 10:05:00,4.27,4.28,4.27,4.28,169400.0,4.27,4.28,4.27,4.28,169400.0
2008-08-06 10:10:00,4.28,4.28,4.28,4.28,65800.0,4.28,4.28,4.28,4.28,65800.0
2008-08-06 10:15:00,4.28,4.28,4.27,4.28,113400.0,4.28,4.28,4.27,4.28,113400.0
2008-08-06 10:20:00,4.28,4.28,4.28,4.28,42700.0,4.28,4.28,4.28,4.28,42700.0
2008-08-06 10:25:00,4.28,4.28,4.27,4.28,119000.0,4.28,4.28,4.27,4.28,119000.0
2008-08-06 10:30:00,4.28,4.28,4.27,4.28,136500.0,4.28,4.28,4.27,4.28,136500.0
2008-08-06 10:35:00,4.28,4.28,4.27,4.28,232400.0,4.28,4.28,4.27,4.28,232400.0
2008-08-06 10:40:00,4.28,4.28,4.28,4.28,56000.0,4.28,4.28,4.28,4.28,56000.0
2008-08-06 10:45:00,4.28,4.28,4.27,4.27,154000.0,4.28,4.28,4.27,4.27,154000.0
2008-08-06 10:50:00,4.27,4.28,4.27,4.28,88200.0,4.27,4.28,4.27,4.28,88200.0
2008-08-06 10:55:00,4.28,4.28,4.28,4.28,32900.0,4.28,4.28,4.28,4.28,32900.0
2008-08-06 11:00:00,4.28,4.28,4.27,4.28,65800.0,4.28,4.28,4.27,4.28,65800.0
2008-08-06 11:05:00,4.28,4.28,4.28,4.28,38500.0,4.28,4.28,4.28,4.28,38500.0
2008-08-06 11:10:00,4.28,4.29,4.28,4.28,116900.0,4.28,4.29,4.28,4.28,116900.0
2008-08-06 11:15:00,4.28,4.28,4.28,4.28,37800.0,4.28,4.28,4.28,4.28,37800.0
2008-08-06 11:20:00,4.28,4.28,4.28,4.28,63000.0,4.28,4.28,4.28,4.28,63000.0
2008-08-06 11:25:00,4.28,4.29,4.28,4.28,49000.0,4.28,4.29,4.28,4.28,49000.0
2008-08-06 11:30:00,4.29,4.29,4.28,4.29,86100.0,4.29,4.29,4.28,4.29,86100.0
2008-08-06 11:35:00,4.28,4.29,4.28,4.29,496300.0,4.28,4.29,4.28,4.29,496300.0
2008-08-06 11:40:00,4.29,4.29,4.28,4.28,275100.0,4.29,4.29,4.28,4.28,275100.0
2008-08-06 11:45:00,4.28,4.28,4.28,4.28,55300.0,4.28,4.28,4.28,4.28,55300.0
2008-08-06 11:50:00,4.28,4.28,4.28,4.28,123900.0,4.28,4.28,4.28,4.28,123900.0
2008-08-06 11:55:00,4.28,4.28,4.28,4.28,103600.0,4.28,4.28,4.28,4.28,103600.0
2008-08-06 12:00:00,4.28,4.29,4.28,4.29,90300.0,4.28,4.29,4.28,4.29,90300.0
2008-08-06 12:05:00,4.29,4.29,4.28,4.29,96600.0,4.29,4.29,4.28,4.29,96600.0
2008-08-06 12:10:00,4.29,4.29,4.29,4.29,119700.0,4.29,4.29,4.29,4.29,119700.0
2008-08-06 12:15:00,4.29,4.29,4.29,4.29,38500.0,4.29,4.29,4.29,4.29,38500.0
2008-08-06 12:20:00,4.29,4.29,4.29,4.29,65100.0,4.29,4.29,4.29,4.29,65100.0
2008-08-06 12:25:00,4.3,4.31,4.3,4.3,137900.0,4.3,4.31,4.3,4.3,137900.0
2008-08-06 12:30:00,4.3,4.3,4.3,4.3,23800.0,4.3,4.3,4.3,4.3,23800.0
2008-08-06 12:35:00,4.3,4.3,4.29,4.3,74900.0,4.3,4.3,4.29,4.3,74900.0
2008-08-06 12:40:00,4.3,4.3,4.3,4.3,87500.0,4.3,4.3,4.3,4.3,87500.0
2008-08-06 12:45:00,4.3,4.3,4.3,4.3,50400.0,4.3,4.3,4.3,4.3,50400.0
2008-08-06 12:50:00,4.3,4.3,4.29,4.29,133000.0,4.3,4.3,4.29,4.29,133000.0
2008-08-06 12:55:00,4.29,4.29,4.28,4.29,45500.0,4.29,4.29,4.28,4.29,45500.0
2008-08-06 13:00:00,4.29,4.29,4.29,4.29,13300.0,4.29,4.29,4.29,4.29,13300.0
2008-08-06 13:05:00,4.29,4.29,4.29,4.29,43400.0,4.29,4.29,4.29,4.29,43400.0
2008-08-06 13:10:00,4.3,4.3,4.29,4.29,21000.0,4.3,4.3,4.29,4.29,21000.0
2008-08-06 13:15:00,4.29,4.3,4.29,4.3,198100.0,4.29,4.3,4.29,4.3,198100.0
2008-08-06 13:20:00,4.3,4.3,4.3,4.3,30800.0,4.3,4.3,4.3,4.3,30800.0
2008-08-06 13:25:00,4.3,4.3,4.3,4.3,27300.0,4.3,4.3,4.3,4.3,27300.0
2008-08-06 13:30:00,4.3,4.3,4.29,4.29,70700.0,4.3,4.3,4.29,4.29,70700.0
2008-08-06 13:35:00,4.3,4.3,4.29,4.29,32900.0,4.3,4.3,4.29,4.29,32900.0
2008-08-06 13:40:00,4.29,4.29,4.28,4.28,42700.0,4.29,4.29,4.28,4.28,42700.0
2008-08-06 13:45:00,4.28,4.29,4.27,4.28,56000.0,4.28,4.29,4.27,4.28,56000.0
2008-08-06 13:50:00,4.29,4.29,4.28,4.28,41300.0,4.29,4.29,4.28,4.28,41300.0
2008-08-06 13:55:00,4.28,4.28,4.28,4.28,34300.0,4.28,4.28,4.28,4.28,34300.0
2008-08-06 14:00:00,4.29,4.29,4.27,4.28,126700.0,4.29,4.29,4.27,4.28,126700.0
2008-08-06 14:05:00,4.28,4.28,4.28,4.28,23800.0,4.28,4.28,4.28,4.28,23800.0
2008-08-06 14:10:00,4.28,4.29,4.28,4.29,56000.0,4.28,4.29,4.28,4.29,56000.0
2008-08-06 14:15:00,4.29,4.29,4.29,4.29,58800.0,4.29,4.29,4.29,4.29,58800.0
2008-08-06 14:20:00,4.29,4.29,4.28,4.29,47600.0,4.29,4.29,4.28,4.29,47600.0
2008-08-06 14:25:00,4.29,4.29,4.28,4.28,23800.0,4.29,4.29,4.28,4.28,23800.0
2008-08-06 14:30:00,4.29,4.3,4.29,4.3,29400.0,4.29,4.3,4.29,4.3,29400.0
2008-08-06 14:35:00,4.3,4.3,4.29,4.3,39900.0,4.3,4.3,4.29,4.3,39900.0
2008-08-06 14:40:00,4.3,4.3,4.3,4.3,35700.0,4.3,4.3,4.3,4.3,35700.0
2008-08-06 14:45:00,4.3,4.3,4.3,4.3,129500.0,4.3,4.3,4.3,4.3,129500.0
2008-08-06 14:50:00,4.3,4.3,4.29,4.29,95200.0,4.3,4.3,4.29,4.29,95200.0
2008-08-06 14:55:00,4.29,4.3,4.29,4.29,15400.0,4.29,4.3,4.29,4.29,15400.0
2008-08-06 15:00:00,4.3,4.3,4.29,4.3,61600.0,4.3,4.3,4.29,4.3,61600.0
2008-08-06 15:05:00,4.3,4.3,4.3,4.3,133000.0,4.3,4.3,4.3,4.3,133000.0
2008-08-06 15:10:00,4.3,4.32,4.3,4.31,190400.0,4.3,4.32,4.3,4.31,190400.0
2008-08-06 15:15:00,4.31,4.31,4.29,4.3,95900.0,4.31,4.31,4.29,4.3,95900.0
2008-08-06 15:20:00,4.3,4.31,4.3,4.31,62300.0,4.3,4.31,4.3,4.31,62300.0
2008-08-06 15:25:00,4.31,4.31,4.3,4.3,64400.0,4.31,4.31,4.3,4.3,64400.0
2008-08-06 15:30:00,4.3,4.3,4.29,4.29,143500.0,4.3,4.3,4.29,4.29,143500.0
2008-08-06 15:35:00,4.29,4.29,4.28,4.28,91000.0,4.29,4.29,4.28,4.28,91000.0
2008-08-06 15:40:00,4.28,4.29,4.28,4.29,106400.0,4.28,4.29,4.28,4.29,106400.0
2008-08-06 15:45:00,4.29,4.3,4.29,4.3,179200.0,4.29,4.3,4.29,4.3,179200.0
2008-08-06 15:50:00,4.3,4.31,4.29,4.29,208600.0,4.3,4.31,4.29,4.29,208600.0
2008-08-06 15:55:00,4.29,4.29,4.28,4.28,451500.0,4.29,4.29,4.28,4.28,451500.0
2008-08-07 09:30:00,4.24,4.28,4.24,4.28,190400.0,4.24,4.28,4.24,4.28,190400.0
2008-08-07 09:35:00,4.28,4.28,4.27,4.28,125300.0,4.28,4.28,4.27,4.28,125300.0
2008-08-07 09:40:00,4.28,4.28,4.27,4.28,107100.0,4.28,4.28,4.27,4.28,107100.0
2008-08-07 09:45:00,4.27,4.28,4.27,4.28,104300.0,4.27,4.28,4.27,4.28,104300.0
2008-08-07 09:50:00,4.28,4.28,4.27,4.28,43400.0,4.28,4.28,4.27,4.28,43400.0
2008-08-07 09:55:00,4.28,4.28,4.28,4.28,67900.0,4.28,4.28,4.28,4.28,67900.0
2008-08-07 10:00:00,4.28,4.28,4.27,4.28,88200.0,4.28,4.28,4.27,4.28,88200.0
2008-08-07 10:05:00,4.28,4.29,4.28,4.28,65800.0,4.28,4.29,4.28,4.28,65800.0
2008-08-07 10:10:00,4.29,4.29,4.28,4.29,89600.0,4.29,4.29,4.28,4.29,89600.0
2008-08-07 10:15:00,4.28,4.29,4.28,4.29,100800.0,4.28,4.29,4.28,4.29,100800.0
2008-08-07 10:20:00,4.29,4.32,4.29,4.31,352800.0,4.29,4.32,4.29,4.31,352800.0
2008-08-07 10:25:00,4.31,4.32,4.31,4.32,205800.0,4.31,4.32,4.31,4.32,205800.0
2008-08-07 10:30:00,4.32,4.32,4.31,4.32,321300.0,4.32,4.32,4.31,4.32,321300.0
2008-08-07 10:35:00,4.31,4.34,4.31,4.34,202300.0,4.31,4.34,4.31,4.34,202300.0
2008-08-07 10:40:00,4.34,4.37,4.34,4.36,245700.0,4.34,4.37,4.34,4.36,245700.0
2008-08-07 10:45:00,4.37,4.37,4.36,4.37,194600.0,4.37,4.37,4.36,4.37,194600.0
2008-08-07 10:50:00,4.36,4.37,4.36,4.37,86800.0,4.36,4.37,4.36,4.37,86800.0
2008-08-07 10:55:00,4.37,4.39,4.37,4.38,179200.0,4.37,4.39,4.37,4.38,179200.0
2008-08-07 11:00:00,4.38,4.41,4.38,4.4,247100.0,4.38,4.41,4.38,4.4,247100.0
2008-08-07 11:05:00,4.4,4.41,4.4,4.4,130900.0,4.4,4.41,4.4,4.4,130900.0
2008-08-07 11:10:00,4.4,4.4,4.39,4.4,66500.0,4.4,4.4,4.39,4.4,66500.0
2008-08-07 11:15:00,4.4,4.4,4.38,4.38,121800.0,4.4,4.4,4.38,4.38,121800.0
2008-08-07 11:20:00,4.38,4.38,4.37,4.37,91000.0,4.38,4.38,4.37,4.37,91000.0
2008-08-07 11:25:00,4.37,4.38,4.37,4.38,75600.0,4.37,4.38,4.37,4.38,75600.0
2008-08-07 11:30:00,4.39,4.39,4.38,4.38,56700.0,4.39,4.39,4.38,4.38,56700.0
2008-08-07 11:35:00,4.38,4.39,4.38,4.38,38500.0,4.38,4.39,4.38,4.38,38500.0
2008-08-07 11:40:00,4.38,4.38,4.37,4.38,45500.0,4.38,4.38,4.37,4.38,45500.0
2008-08-07 11:45:00,4.38,4.39,4.38,4.39,39200.0,4.38,4.39,4.38,4.39,39200.0
2008-08-07 11:50:00,4.39,4.39,4.38,4.39,31500.0,4.39,4.39,4.38,4.39,31500.0
2008-08-07 11:55:00,4.39,4.39,4.37,4.37,53900.0,4.39,4.39,4.37,4.37,53900.0
2008-08-07 12:00:00,4.37,4.38,4.37,4.37,87500.0,4.37,4.38,4.37,4.37,87500.0
2008-08-07 12:05:00,4.37,4.38,4.37,4.37,38500.0,4.37,4.38,4.37,4.37,38500.0
2008-08-07 12:10:00,4.37,4.38,4.37,4.37,56700.0,4.37,4.38,4.37,4.37,56700.0
2008-08-07 12:15:00,4.37,4.38,4.37,4.37,41300.0,4.37,4.38,4.37,4.37,41300.0
2008-08-07 12:20:00,4.37,4.37,4.36,4.36,62300.0,4.37,4.37,4.36,4.36,62300.0
2008-08-07 12:25:00,4.36,4.36,4.36,4.36,34300.0,4.36,4.36,4.36,4.36,34300.0
2008-08-07 12:30:00,4.36,4.36,4.35,4.36,57400.0,4.36,4.36,4.35,4.36,57400.0
2008-08-07 12:35:00,4.36,4.36,4.35,4.36,93800.0,4.36,4.36,4.35,4.36,93800.0
2008-08-07 12:40:00,4.36,4.36,4.36,4.36,58100.0,4.36,4.36,4.36,4.36,58100.0
2008-08-07 12:45:00,4.36,4.36,4.36,4.36,79800.0,4.36,4.36,4.36,4.36,79800.0
2008-08-07 12:50:00,4.36,4.37,4.36,4.36,44800.0,4.36,4.37,4.36,4.36,44800.0
2008-08-07 12:55:00,4.36,4.37,4.36,4.36,77700.0,4.36,4.37,4.36,4.36,77700.0
2008-08-07 13:00:00,4.36,4.36,4.35,4.36,46900.0,4.36,4.36,4.35,4.36,46900.0
2008-08-07 13:05:00,4.36,4.37,4.36,4.37,189700.0,4.36,4.37,4.36,4.37,189700.0
2008-08-07 13:10:00,4.37,4.38,4.37,4.38,42000.0,4.37,4.38,4.37,4.38,42000.0
2008-08-07 13:15:00,4.38,4.38,4.37,4.37,70700.0,4.38,4.38,4.37,4.37,70700.0
2008-08-07 13:20:00,4.38,4.38,4.37,4.38,45500.0,4.38,4.38,4.37,4.38,45500.0
2008-08-07 13:25:00,4.38,4.38,4.37,4.38,161700.0,4.38,4.38,4.37,4.38,161700.0
2008-08-07 13:30:00,4.38,4.38,4.37,4.37,140700.0,4.38,4.38,4.37,4.37,140700.0
2008-08-07 13:35:00,4.37,4.38,4.35,4.38,352100.0,4.37,4.38,4.35,4.38,352100.0
2008-08-07 13:40:00,4.37,4.38,4.37,4.38,35000.0,4.37,4.38,4.37,4.38,35000.0
2008-08-07 13:45:00,4.38,4.38,4.38,4.38,68600.0,4.38,4.38,4.38,4.38,68600.0
2008-08-07 13:50:00,4.38,4.38,4.37,4.38,67200.0,4.38,4.38,4.37,4.38,67200.0
2008-08-07 13:55:00,4.38,4.38,4.38,4.38,47600.0,4.38,4.38,4.38,4.38,47600.0
2008-08-07 14:00:00,4.38,4.38,4.38,4.38,133000.0,4.38,4.38,4.38,4.38,133000.0
2008-08-07 14:05:00,4.37,4.37,4.36,4.36,132300.0,4.37,4.37,4.36,4.36,132300.0
2008-08-07 14:10:00,4.36,4.38,4.36,4.38,58100.0,4.36,4.38,4.36,4.38,58100.0
2008-08-07 14:15:00,4.38,4.38,4.37,4.38,72800.0,4.38,4.38,4.37,4.38,72800.0
2008-08-07 14:20:00,4.38,4.38,4.37,4.37,150500.0,4.38,4.38,4.37,4.37,150500.0
2008-08-07 14:25:00,4.37,4.38,4.37,4.38,74200.0,4.37,4.38,4.37,4.38,74200.0
2008-08-07 14:30:00,4.38,4.38,4.37,4.38,163100.0,4.38,4.38,4.37,4.38,163100.0
2008-08-07 14:35:00,4.38,4.38,4.37,4.38,181300.0,4.38,4.38,4.37,4.38,181300.0
2008-08-07 14:40:00,4.38,4.39,4.38,4.39,82600.0,4.38,4.39,4.38,4.39,82600.0
2008-08-07 14:45:00,4.39,4.39,4.38,4.38,72800.0,4.39,4.39,4.38,4.38,72800.0
2008-08-07 14:50:00,4.38,4.38,4.37,4.38,63700.0,4.38,4.38,4.37,4.38,63700.0
2008-08-07 14:55:00,4.38,4.39,4.38,4.38,124600.0,4.38,4.39,4.38,4.38,124600.0
2008-08-07 15:00:00,4.38,4.39,4.37,4.38,111300.0,4.38,4.39,4.37,4.38,111300.0
2008-08-07 15:05:00,4.37,4.38,4.37,4.38,93100.0,4.37,4.38,4.37,4.38,93100.0
2008-08-07 15:10:00,4.38,4.38,4.37,4.37,175000.0,4.38,4.38,4.37,4.37,175000.0
2008-08-07 15:15:00,4.37,4.37,4.37,4.37,179900.0,4.37,4.37,4.37,4.37,179900.0
2008-08-07 15:20:00,4.37,4.38,4.37,4.38,210000.0,4.37,4.38,4.37,4.38,210000.0
2008-08-07 15:25:00,4.37,4.38,4.37,4.37,135100.0,4.37,4.38,4.37,4.37,135100.0
2008-08-07 15:30:00,4.37,4.37,4.35,4.35,233800.0,4.37,4.37,4.35,4.35,233800.0
2008-08-07 15:35:00,4.35,4.36,4.34,4.34,205100.0,4.35,4.36,4.34,4.34,205100.0
2008-08-07 15:40:00,4.34,4.36,4.34,4.34,191800.0,4.34,4.36,4.34,4.34,191800.0
2008-08-07 15:45:00,4.34,4.36,4.34,4.34,168700.0,4.34,4.36,4.34,4.34,168700.0
2008-08-07 15:50:00,4.34,4.35,4.33,4.35,227500.0,4.34,4.35,4.33,4.35,227500.0
2008-08-07 15:55:00,4.35,4.37,4.34,4.36,424200.0,4.35,4.37,4.34,4.36,424200.0
2008-08-08 09:30:00,4.31,4.39,4.31,4.37,193900.0,4.31,4.39,4.31,4.37,193900.0
2008-08-08 09:35:00,4.37,4.4,4.37,4.4,43400.0,4.37,4.4,4.37,4.4,43400.0
2008-08-08 09:40:00,4.41,4.41,4.37,4.38,63000.0,4.41,4.41,4.37,4.38,63000.0
2008-08-08 09:45:00,4.39,4.4,4.38,4.39,96600.0,4.39,4.4,4.38,4.39,96600.0
2008-08-08 09:50:00,4.39,4.4,4.39,4.4,109200.0,4.39,4.4,4.39,4.4,109200.0
2008-08-08 09:55:00,4.4,4.41,4.4,4.41,72100.0,4.4,4.41,4.4,4.41,72100.0
2008-08-08 10:00:00,4.41,4.42,4.41,4.42,112000.0,4.41,4.42,4.41,4.42,112000.0
2008-08-08 10:05:00,4.42,4.47,4.42,4.47,299600.0,4.42,4.47,4.42,4.47,299600.0
2008-08-08 10:10:00,4.47,4.49,4.46,4.48,201600.0,4.47,4.49,4.46,4.48,201600.0
2008-08-08 10:15:00,4.48,4.51,4.48,4.5,363300.0,4.48,4.51,4.48,4.5,363300.0
2008-08-08 10:20:00,4.5,4.52,4.48,4.5,491400.0,4.5,4.52,4.48,4.5,491400.0
2008-08-08 10:25:00,4.5,4.51,4.49,4.5,168700.0,4.5,4.51,4.49,4.5,168700.0
2008-08-08 10:30:00,4.49,4.5,4.49,4.5,38500.0,4.49,4.5,4.49,4.5,38500.0
2008-08-08 10:35:00,4.5,4.5,4.49,4.5,39900.0,4.5,4.5,4.49,4.5,39900.0
2008-08-08 10:40:00,4.5,4.5,4.49,4.49,87500.0,4.5,4.5,4.49,4.49,87500.0
2008-08-08 10:45:00,4.49,4.49,4.48,4.49,63700.0,4.49,4.49,4.48,4.49,63700.0
2008-08-08 10:50:00,4.48,4.49,4.48,4.48,72100.0,4.48,4.49,4.48,4.48,72100.0
2008-08-08 10:55:00,4.49,4.49,4.47,4.47,96600.0,4.49,4.49,4.47,4.47,96600.0
2008-08-08 11:00:00,4.48,4.48,4.47,4.47,31500.0,4.48,4.48,4.47,4.47,31500.0
2008-08-08 11:05:00,4.47,4.48,4.44,4.44,127400.0,4.47,4.48,4.44,4.44,127400.0
2008-08-08 11:10:00,4.45,4.47,4.45,4.47,40600.0,4.45,4.47,4.45,4.47,40600.0
2008-08-08 11:15:00,4.47,4.48,4.47,4.47,46200.0,4.47,4.48,4.47,4.47,46200.0
2008-08-08 11:20:00,4.48,4.48,4.47,4.47,30800.0,4.48,4.48,4.47,4.47,30800.0
2008-08-08 11:25:00,4.48,4.48,4.45,4.46,68600.0,4.48,4.48,4.45,4.46,68600.0
2008-08-08 11:30:00,4.45,4.48,4.45,4.48,25200.0,4.45,4.48,4.45,4.48,25200.0
2008-08-08 11:35:00,4.48,4.48,4.45,4.46,92400.0,4.48,4.48,4.45,4.46,92400.0
2008-08-08 11:40:00,4.45,4.45,4.44,4.45,38500.0,4.45,4.45,4.44,4.45,38500.0
2008-08-08 11:45:00,4.45,4.45,4.44,4.44,46200.0,4.45,4.45,4.44,4.44,46200.0
2008-08-08 11:50:00,4.44,4.45,4.44,4.44,119700.0,4.44,4.45,4.44,4.44,119700.0
2008-08-08 11:55:00,4.44,4.44,4.43,4.43,58100.0,4.44,4.44,4.43,4.43,58100.0
2008-08-08 12:00:00,4.42,4.43,4.41,4.41,71400.0,4.42,4.43,4.41,4.41,71400.0
2008-08-08 12:05:00,4.41,4.43,4.41,4.43,40600.0,4.41,4.43,4.41,4.43,40600.0
2008-08-08 12:10:00,4.43,4.43,4.42,4.42,63000.0,4.43,4.43,4.42,4.42,63000.0
2008-08-08 12:15:00,4.43,4.43,4.42,4.43,95900.0,4.43,4.43,4.42,4.43,95900.0
2008-08-08 12:20:00,4.43,4.43,4.43,4.43,74200.0,4.43,4.43,4.43,4.43,74200.0
2008-08-08 12:25:00,4.43,4.43,4.42,4.43,58100.0,4.43,4.43,4.42,4.43,58100.0
2008-08-08 12:30:00,4.43,4.43,4.42,4.43,51100.0,4.43,4.43,4.42,4.43,51100.0
2008-08-08 12:35:00,4.42,4.43,4.42,4.42,51100.0,4.42,4.43,4.42,4.42,51100.0
2008-08-08 12:40:00,4.42,4.42,4.41,4.42,51800.0,4.42,4.42,4.41,4.42,51800.0
2008-08-08 12:45:00,4.42,4.42,4.41,4.42,56000.0,4.42,4.42,4.41,4.42,56000.0
2008-08-08 12:50:00,4.42,4.42,4.41,4.41,34300.0,4.42,4.42,4.41,4.41,34300.0
2008-08-08 12:55:00,4.41,4.42,4.41,4.41,32200.0,4.41,4.42,4.41,4.41,32200.0
2008-08-08 13:00:00,4.41,4.42,4.41,4.41,123200.0,4.41,4.42,4.41,4.41,123200.0
2008-08-08 13:05:00,4.41,4.41,4.41,4.41,16100.0,4.41,4.41,4.41,4.41,16100.0
2008-08-08 13:10:00,4.41,4.41,4.41,4.41,44100.0,4.41,4.41,4.41,4.41,44100.0
2008-08-08 13:15:00,4.41,4.41,4.4,4.41,42000.0,4.41,4.41,4.4,4.41,42000.0
2008-08-08 13:20:00,4.41,4.41,4.4,4.41,18900.0,4.41,4.41,4.4,4.41,18900.0
2008-08-08 13:25:00,4.41,4.41,4.4,4.41,65800.0,4.41,4.41,4.4,4.41,65800.0
2008-08-08 13:30:00,4.41,4.42,4.41,4.42,20300.0,4.41,4.42,4.41,4.42,20300.0
2008-08-08 13:35:00,4.42,4.42,4.41,4.41,255500.0,4.42,4.42,4.41,4.41,255500.0
2008-08-08 13:40:00,4.41,4.42,4.41,4.42,24500.0,4.41,4.42,4.41,4.42,24500.0
2008-08-08 13:45:00,4.42,4.42,4.42,4.42,27300.0,4.42,4.42,4.42,4.42,27300.0
2008-08-08 13:50:00,4.42,4.42,4.42,4.42,41300.0,4.42,4.42,4.42,4.42,41300.0
2008-08-08 13:55:00,4.42,4.42,4.42,4.42,37100.0,4.42,4.42,4.42,4.42,37100.0
2008-08-08 14:00:00,4.42,4.42,4.41,4.41,87500.0,4.42,4.42,4.41,4.41,87500.0
2008-08-08 14:05:00,4.41,4.43,4.41,4.43,30800.0,4.41,4.43,4.41,4.43,30800.0
2008-08-08 14:10:00,4.43,4.43,4.43,4.43,80500.0,4.43,4.43,4.43,4.43,80500.0
2008-08-08 14:15:00,4.43,4.43,4.43,4.43,32900.0,4.43,4.43,4.43,4.43,32900.0
2008-08-08 14:20:00,4.43,4.43,4.43,4.43,88900.0,4.43,4.43,4.43,4.43,88900.0
2008-08-08 14:25:00,4.43,4.43,4.43,4.43,54600.0,4.43,4.43,4.43,4.43,54600.0
2008-08-08 14:30:00,4.43,4.43,4.42,4.42,77700.0,4.43,4.43,4.42,4.42,77700.0
2008-08-08 14:35:00,4.43,4.43,4.43,4.43,30100.0,4.43,4.43,4.43,4.43,30100.0
2008-08-08 14:40:00,4.43,4.45,4.43,4.44,81200.0,4.43,4.45,4.43,4.44,81200.0
2008-08-08 14:45:00,4.44,4.44,4.41,4.43,175700.0,4.44,4.44,4.41,4.43,175700.0
2008-08-08 14:50:00,4.43,4.44,4.43,4.44,77700.0,4.43,4.44,4.43,4.44,77700.0
2008-08-08 14:55:00,4.44,4.46,4.44,4.46,72100.0,4.44,4.46,4.44,4.46,72100.0
2008-08-08 15:00:00,4.46,4.46,4.46,4.46,136500.0,4.46,4.46,4.46,4.46,136500.0
2008-08-08 15:05:00,4.46,4.47,4.46,4.46,170800.0,4.46,4.47,4.46,4.46,170800.0
2008-08-08 15:10:00,4.46,4.46,4.45,4.46,147000.0,4.46,4.46,4.45,4.46,147000.0
2008-08-08 15:15:00,4.46,4.46,4.43,4.44,393400.0,4.46,4.46,4.43,4.44,393400.0
2008-08-08 15:20:00,4.44,4.45,4.44,4.45,105700.0,4.44,4.45,4.44,4.45,105700.0
2008-08-08 15:25:00,4.45,4.45,4.44,4.45,173600.0,4.45,4.45,4.44,4.45,173600.0
2008-08-08 15:30:00,4.45,4.45,4.44,4.44,156800.0,4.45,4.45,4.44,4.44,156800.0
2008-08-08 15:35:00,4.44,4.44,4.43,4.44,163100.0,4.44,4.44,4.43,4.44,163100.0
2008-08-08 15:40:00,4.44,4.45,4.43,4.43,207900.0,4.44,4.45,4.43,4.43,207900.0
2008-08-08 15:45:00,4.44,4.45,4.43,4.45,138600.0,4.44,4.45,4.43,4.45,138600.0
2008-08-08 15:50:00,4.45,4.45,4.43,4.44,282800.0,4.45,4.45,4.43,4.44,282800.0
2008-08-08 15:55:00,4.44,4.44,4.41,4.43,514500.0,4.44,4.44,4.41,4.43,514500.0
2008-08-11 09:30:00,4.41,4.42,4.41,4.42,74200.0,4.41,4.42,4.41,4.42,74200.0
2008-08-11 09:35:00,4.42,4.44,4.42,4.43,51800.0,4.42,4.44,4.42,4.43,51800.0
2008-08-11 09:40:00,4.44,4.46,4.44,4.46,109900.0,4.44,4.46,4.44,4.46,109900.0
2008-08-11 09:45:00,4.45,4.46,4.41,4.41,92400.0,4.45,4.46,4.41,4.41,92400.0
2008-08-11 09:50:00,4.41,4.42,4.39,4.41,100800.0,4.41,4.42,4.39,4.41,100800.0
2008-08-11 09:55:00,4.41,4.42,4.41,4.42,69300.0,4.41,4.42,4.41,4.42,69300.0
2008-08-11 10:00:00,4.42,4.42,4.41,4.42,64400.0,4.42,4.42,4.41,4.42,64400.0
2008-08-11 10:05:00,4.42,4.43,4.42,4.43,116900.0,4.42,4.43,4.42,4.43,116900.0
2008-08-11 10:10:00,4.43,4.43,4.43,4.43,48300.0,4.43,4.43,4.43,4.43,48300.0
2008-08-11 10:15:00,4.43,4.45,4.42,4.45,58100.0,4.43,4.45,4.42,4.45,58100.0
2008-08-11 10:20:00,4.45,4.46,4.45,4.45,63000.0,4.45,4.46,4.45,4.45,63000.0
2008-08-11 10:25:00,4.46,4.46,4.43,4.44,93800.0,4.46,4.46,4.43,4.44,93800.0
2008-08-11 10:30:00,4.44,4.44,4.41,4.42,308000.0,4.44,4.44,4.41,4.42,308000.0
2008-08-11 10:35:00,4.42,4.43,4.42,4.43,128800.0,4.42,4.43,4.42,4.43,128800.0
2008-08-11 10:40:00,4.43,4.44,4.42,4.44,47600.0,4.43,4.44,4.42,4.44,47600.0
2008-08-11 10:45:00,4.43,4.44,4.43,4.43,104300.0,4.43,4.44,4.43,4.43,104300.0
2008-08-11 10:50:00,4.43,4.43,4.43,4.43,53200.0,4.43,4.43,4.43,4.43,53200.0
2008-08-11 10:55:00,4.43,4.44,4.43,4.43,48300.0,4.43,4.44,4.43,4.43,48300.0
2008-08-11 11:00:00,4.44,4.45,4.43,4.45,108500.0,4.44,4.45,4.43,4.45,108500.0
2008-08-11 11:05:00,4.45,4.47,4.41,4.47,1003100.0,4.45,4.47,4.41,4.47,1003100.0
2008-08-11 11:10:00,4.47,4.48,4.47,4.48,177100.0,4.47,4.48,4.47,4.48,177100.0
2008-08-11 11:15:00,4.48,4.48,4.46,4.47,218400.0,4.48,4.48,4.46,4.47,218400.0
2008-08-11 11:20:00,4.47,4.47,4.45,4.46,153300.0,4.47,4.47,4.45,4.46,153300.0
2008-08-11 11:25:00,4.46,4.47,4.46,4.47,77700.0,4.46,4.47,4.46,4.47,77700.0
2008-08-11 11:30:00,4.47,4.48,4.47,4.48,186900.0,4.47,4.48,4.47,4.48,186900.0
2008-08-11 11:35:00,4.48,4.49,4.48,4.49,163800.0,4.48,4.49,4.48,4.49,163800.0
2008-08-11 11:40:00,4.49,4.49,4.48,4.49,173600.0,4.49,4.49,4.48,4.49,173600.0
2008-08-11 11:45:00,4.49,4.49,4.47,4.48,142100.0,4.49,4.49,4.47,4.48,142100.0
2008-08-11 11:50:00,4.48,4.48,4.47,4.48,155400.0,4.48,4.48,4.47,4.48,155400.0
2008-08-11 11:55:00,4.48,4.49,4.48,4.48,95200.0,4.48,4.49,4.48,4.48,95200.0
2008-08-11 12:00:00,4.48,4.49,4.48,4.49,53900.0,4.48,4.49,4.48,4.49,53900.0
2008-08-11 12:05:00,4.49,4.5,4.49,4.5,79800.0,4.49,4.5,4.49,4.5,79800.0
2008-08-11 12:10:00,4.49,4.5,4.49,4.5,90300.0,4.49,4.5,4.49,4.5,90300.0
2008-08-11 12:15:00,4.5,4.5,4.5,4.5,36400.0,4.5,4.5,4.5,4.5,36400.0
2008-08-11 12:20:00,4.51,4.52,4.51,4.52,118300.0,4.51,4.52,4.51,4.52,118300.0
2008-08-11 12:25:00,4.52,4.54,4.52,4.54,74200.0,4.52,4.54,4.52,4.54,74200.0
2008-08-11 12:30:00,4.54,4.54,4.53,4.53,52500.0,4.54,4.54,4.53,4.53,52500.0
2008-08-11 12:35:00,4.53,4.54,4.53,4.53,151900.0,4.53,4.54,4.53,4.53,151900.0
2008-08-11 12:40:00,4.53,4.56,4.53,4.55,1157100.0,4.53,4.56,4.53,4.55,1157100.0
2008-08-11 12:45:00,4.56,4.56,4.54,4.56,562800.0,4.56,4.56,4.54,4.56,562800.0
2008-08-11 12:50:00,4.56,4.57,4.55,4.56,386400.0,4.56,4.57,4.55,4.56,386400.0
2008-08-11 12:55:00,4.56,4.58,4.56,4.58,170800.0,4.56,4.58,4.56,4.58,170800.0
2008-08-11 13:00:00,4.58,4.58,4.57,4.58,120400.0,4.58,4.58,4.57,4.58,120400.0
2008-08-11 13:05:00,4.58,4.58,4.56,4.58,149800.0,4.58,4.58,4.56,4.58,149800.0
2008-08-11 13:10:00,4.58,4.58,4.58,4.58,95900.0,4.58,4.58,4.58,4.58,95900.0
2008-08-11 13:15:00,4.58,4.59,4.58,4.59,95900.0,4.58,4.59,4.58,4.59,95900.0
2008-08-11 13:20:00,4.59,4.59,4.58,4.59,172200.0,4.59,4.59,4.58,4.59,172200.0
2008-08-11 13:25:00,4.59,4.59,4.58,4.58,125300.0,4.59,4.59,4.58,4.58,125300.0
2008-08-11 13:30:00,4.58,4.6,4.58,4.6,456400.0,4.58,4.6,4.58,4.6,456400.0
2008-08-11 13:35:00,4.59,4.6,4.59,4.6,130900.0,4.59,4.6,4.59,4.6,130900.0
2008-08-11 13:40:00,4.6,4.6,4.59,4.59,32900.0,4.6,4.6,4.59,4.59,32900.0
2008-08-11 13:45:00,4.59,4.61,4.59,4.6,392000.0,4.59,4.61,4.59,4.6,392000.0
2008-08-11 13:50:00,4.59,4.6,4.59,4.59,130200.0,4.59,4.6,4.59,4.59,130200.0
2008-08-11 13:55:00,4.59,4.59,4.57,4.58,44100.0,4.59,4.59,4.57,4.58,44100.0
2008-08-11 14:00:00,4.59,4.59,4.58,4.59,137200.0,4.59,4.59,4.58,4.59,137200.0
2008-08-11 14:05:00,4.59,4.61,4.59,4.6,190400.0,4.59,4.61,4.59,4.6,190400.0
2008-08-11 14:10:00,4.6,4.61,4.6,4.6,61600.0,4.6,4.61,4.6,4.6,61600.0
2008-08-11 14:15:00,4.6,4.63,4.6,4.62,324100.0,4.6,4.63,4.6,4.62,324100.0
2008-08-11 14:20:00,4.62,4.62,4.61,4.61,434000.0,4.62,4.62,4.61,4.61,434000.0
2008-08-11 14:25:00,4.61,4.61,4.6,4.61,228900.0,4.61,4.61,4.6,4.61,228900.0
2008-08-11 14:30:00,4.61,4.61,4.6,4.6,53200.0,4.61,4.61,4.6,4.6,53200.0
2008-08-11 14:35:00,4.6,4.6,4.57,4.59,91700.0,4.6,4.6,4.57,4.59,91700.0
2008-08-11 14:40:00,4.59,4.6,4.58,4.59,81200.0,4.59,4.6,4.58,4.59,81200.0
2008-08-11 14:45:00,4.59,4.59,4.58,4.59,74900.0,4.59,4.59,4.58,4.59,74900.0
2008-08-11 14:50:00,4.59,4.59,4.57,4.57,131600.0,4.59,4.59,4.57,4.57,131600.0
2008-08-11 14:55:00,4.57,4.57,4.56,4.57,146300.0,4.57,4.57,4.56,4.57,146300.0
2008-08-11 15:00:00,4.57,4.59,4.55,4.58,147000.0,4.57,4.59,4.55,4.58,147000.0
2008-08-11 15:05:00,4.59,4.59,4.57,4.57,129500.0,4.59,4.59,4.57,4.57,129500.0
2008-08-11 15:10:00,4.57,4.57,4.55,4.56,179200.0,4.57,4.57,4.55,4.56,179200.0
2008-08-11 15:15:00,4.56,4.56,4.55,4.55,45500.0,4.56,4.56,4.55,4.55,45500.0
2008-08-11 15:20:00,4.55,4.56,4.55,4.55,73500.0,4.55,4.56,4.55,4.55,73500.0
2008-08-11 15:25:00,4.55,4.56,4.54,4.54,108500.0,4.55,4.56,4.54,4.54,108500.0
2008-08-11 15:30:00,4.54,4.55,4.51,4.54,145600.0,4.54,4.55,4.51,4.54,145600.0
2008-08-11 15:35:00,4.54,4.54,4.53,4.54,141400.0,4.54,4.54,4.53,4.54,141400.0
2008-08-11 15:40:00,4.54,4.57,4.54,4.56,322000.0,4.54,4.57,4.54,4.56,322000.0
2008-08-11 15:45:00,4.56,4.56,4.55,4.56,290500.0,4.56,4.56,4.55,4.56,290500.0
2008-08-11 15:50:00,4.56,4.6,4.56,4.6,471800.0,4.56,4.6,4.56,4.6,471800.0
2008-08-11 15:55:00,4.6,4.61,4.59,4.6,494900.0,4.6,4.61,4.59,4.6,494900.0
2008-08-12 09:30:00,4.62,4.62,4.56,4.58,169400.0,4.62,4.62,4.56,4.58,169400.0
2008-08-12 09:35:00,4.58,4.6,4.51,4.52,295400.0,4.58,4.6,4.51,4.52,295400.0
2008-08-12 09:40:00,4.53,4.57,4.52,4.56,63700.0,4.53,4.57,4.52,4.56,63700.0
2008-08-12 09:45:00,4.56,4.59,4.56,4.58,130200.0,4.56,4.59,4.56,4.58,130200.0
2008-08-12 09:50:00,4.58,4.58,4.58,4.58,102900.0,4.58,4.58,4.58,4.58,102900.0
2008-08-12 09:55:00,4.58,4.59,4.58,4.59,67900.0,4.58,4.59,4.58,4.59,67900.0
2008-08-12 10:00:00,4.59,4.59,4.58,4.58,109200.0,4.59,4.59,4.58,4.58,109200.0
2008-08-12 10:05:00,4.58,4.59,4.58,4.58,149800.0,4.58,4.59,4.58,4.58,149800.0
2008-08-12 10:10:00,4.58,4.58,4.56,4.57,108500.0,4.58,4.58,4.56,4.57,108500.0
2008-08-12 10:15:00,4.56,4.58,4.56,4.58,67200.0,4.56,4.58,4.56,4.58,67200.0
2008-08-12 10:20:00,4.57,4.58,4.57,4.57,67200.0,4.57,4.58,4.57,4.57,67200.0
2008-08-12 10:25:00,4.57,4.58,4.56,4.56,52500.0,4.57,4.58,4.56,4.56,52500.0
2008-08-12 10:30:00,4.56,4.56,4.53,4.54,69300.0,4.56,4.56,4.53,4.54,69300.0
2008-08-12 10:35:00,4.54,4.54,4.53,4.53,51100.0,4.54,4.54,4.53,4.53,51100.0
2008-08-12 10:40:00,4.53,4.54,4.53,4.54,28000.0,4.53,4.54,4.53,4.54,28000.0
2008-08-12 10:45:00,4.54,4.54,4.53,4.54,35700.0,4.54,4.54,4.53,4.54,35700.0
2008-08-12 10:50:00,4.54,4.54,4.53,4.54,28700.0,4.54,4.54,4.53,4.54,28700.0
2008-08-12 10:55:00,4.54,4.54,4.52,4.52,42000.0,4.54,4.54,4.52,4.52,42000.0
2008-08-12 11:00:00,4.53,4.53,4.52,4.52,45500.0,4.53,4.53,4.52,4.52,45500.0
2008-08-12 11:05:00,4.53,4.57,4.53,4.57,135100.0,4.53,4.57,4.53,4.57,135100.0
2008-08-12 11:10:00,4.57,4.58,4.56,4.58,74200.0,4.57,4.58,4.56,4.58,74200.0
2008-08-12 11:15:00,4.59,4.59,4.56,4.57,67200.0,4.59,4.59,4.56,4.57,67200.0
2008-08-12 11:20:00,4.57,4.58,4.57,4.57,49700.0,4.57,4.58,4.57,4.57,49700.0
2008-08-12 11:25:00,4.58,4.59,4.57,4.57,190400.0,4.58,4.59,4.57,4.57,190400.0
2008-08-12 11:30:00,4.57,4.58,4.55,4.56,121100.0,4.57,4.58,4.55,4.56,121100.0
2008-08-12 11:35:00,4.56,4.57,4.53,4.54,114800.0,4.56,4.57,4.53,4.54,114800.0
2008-08-12 11:40:00,4.54,4.55,4.53,4.54,46200.0,4.54,4.55,4.53,4.54,46200.0
2008-08-12 11:45:00,4.54,4.56,4.53,4.53,60200.0,4.54,4.56,4.53,4.53,60200.0
2008-08-12 11:50:00,4.53,4.54,4.53,4.54,19600.0,4.53,4.54,4.53,4.54,19600.0
2008-08-12 11:55:00,4.54,4.54,4.53,4.53,33600.0,4.54,4.54,4.53,4.53,33600.0
2008-08-12 12:00:00,4.53,4.53,4.52,4.53,36400.0,4.53,4.53,4.52,4.53,36400.0
2008-08-12 12:05:00,4.53,4.55,4.53,4.54,37100.0,4.53,4.55,4.53,4.54,37100.0
2008-08-12 12:10:00,4.53,4.54,4.53,4.54,32200.0,4.53,4.54,4.53,4.54,32200.0
2008-08-12 12:15:00,4.54,4.55,4.54,4.54,67900.0,4.54,4.55,4.54,4.54,67900.0
2008-08-12 12:20:00,4.54,4.54,4.53,4.53,62300.0,4.54,4.54,4.53,4.53,62300.0
2008-08-12 12:25:00,4.53,4.53,4.52,4.52,82600.0,4.53,4.53,4.52,4.52,82600.0
2008-08-12 12:30:00,4.52,4.52,4.51,4.51,69300.0,4.52,4.52,4.51,4.51,69300.0
2008-08-12 12:35:00,4.51,4.52,4.51,4.51,41300.0,4.51,4.52,4.51,4.51,41300.0
2008-08-12 12:40:00,4.51,4.52,4.51,4.51,28700.0,4.51,4.52,4.51,4.51,28700.0
2008-08-12 12:45:00,4.51,4.51,4.51,4.51,35000.0,4.51,4.51,4.51,4.51,35000.0
2008-08-12 12:50:00,4.51,4.52,4.51,4.52,87500.0,4.51,4.52,4.51,4.52,87500.0
2008-08-12 12:55:00,4.52,4.53,4.51,4.52,56700.0,4.52,4.53,4.51,4.52,56700.0
2008-08-12 13:00:00,4.53,4.53,4.52,4.52,36400.0,4.53,4.53,4.52,4.52,36400.0
2008-08-12 13:05:00,4.52,4.52,4.51,4.52,49700.0,4.52,4.52,4.51,4.52,49700.0
2008-08-12 13:10:00,4.52,4.53,4.51,4.53,153300.0,4.52,4.53,4.51,4.53,153300.0
2008-08-12 13:15:00,4.53,4.55,4.53,4.54,62300.0,4.53,4.55,4.53,4.54,62300.0
2008-08-12 13:20:00,4.54,4.55,4.54,4.54,25200.0,4.54,4.55,4.54,4.54,25200.0
2008-08-12 13:25:00,4.54,4.55,4.53,4.53,37100.0,4.54,4.55,4.53,4.53,37100.0
2008-08-12 13:30:00,4.54,4.54,4.5,4.5,79800.0,4.54,4.54,4.5,4.5,79800.0
2008-08-12 13:35:00,4.5,4.53,4.5,4.52,31500.0,4.5,4.53,4.5,4.52,31500.0
2008-08-12 13:40:00,4.53,4.53,4.51,4.52,86100.0,4.53,4.53,4.51,4.52,86100.0
2008-08-12 13:45:00,4.52,4.52,4.51,4.51,49000.0,4.52,4.52,4.51,4.51,49000.0
2008-08-12 13:50:00,4.51,4.51,4.49,4.49,95900.0,4.51,4.51,4.49,4.49,95900.0
2008-08-12 13:55:00,4.49,4.5,4.48,4.48,62300.0,4.49,4.5,4.48,4.48,62300.0
2008-08-12 14:00:00,4.48,4.49,4.48,4.48,97300.0,4.48,4.49,4.48,4.48,97300.0
2008-08-12 14:05:00,4.48,4.49,4.48,4.48,86800.0,4.48,4.49,4.48,4.48,86800.0
2008-08-12 14:10:00,4.48,4.48,4.48,4.48,54600.0,4.48,4.48,4.48,4.48,54600.0
2008-08-12 14:15:00,4.48,4.48,4.47,4.48,58100.0,4.48,4.48,4.47,4.48,58100.0
2008-08-12 14:20:00,4.48,4.5,4.48,4.5,196000.0,4.48,4.5,4.48,4.5,196000.0
2008-08-12 14:25:00,4.5,4.52,4.5,4.51,44800.0,4.5,4.52,4.5,4.51,44800.0
2008-08-12 14:30:00,4.51,4.51,4.5,4.5,46200.0,4.51,4.51,4.5,4.5,46200.0
2008-08-12 14:35:00,4.51,4.51,4.5,4.5,64400.0,4.51,4.51,4.5,4.5,64400.0
2008-08-12 14:40:00,4.5,4.5,4.49,4.49,59500.0,4.5,4.5,4.49,4.49,59500.0
2008-08-12 14:45:00,4.49,4.5,4.49,4.5,80500.0,4.49,4.5,4.49,4.5,80500.0
2008-08-12 14:50:00,4.5,4.5,4.49,4.49,65800.0,4.5,4.5,4.49,4.49,65800.0
2008-08-12 14:55:00,4.49,4.49,4.48,4.48,39900.0,4.49,4.49,4.48,4.48,39900.0
2008-08-12 15:00:00,4.48,4.48,4.44,4.44,207200.0,4.48,4.48,4.44,4.44,207200.0
2008-08-12 15:05:00,4.45,4.46,4.45,4.45,186900.0,4.45,4.46,4.45,4.45,186900.0
2008-08-12 15:10:00,4.45,4.45,4.43,4.43,127400.0,4.45,4.45,4.43,4.43,127400.0
2008-08-12 15:15:00,4.43,4.43,4.42,4.43,259000.0,4.43,4.43,4.42,4.43,259000.0
2008-08-12 15:20:00,4.43,4.43,4.42,4.43,137200.0,4.43,4.43,4.42,4.43,137200.0
2008-08-12 15:25:00,4.43,4.43,4.42,4.42,177800.0,4.43,4.43,4.42,4.42,177800.0
2008-08-12 15:30:00,4.42,4.42,4.36,4.39,525000.0,4.42,4.42,4.36,4.39,525000.0
2008-08-12 15:35:00,4.39,4.39,4.38,4.38,238000.0,4.39,4.39,4.38,4.38,238000.0
2008-08-12 15:40:00,4.38,4.4,4.37,4.39,268100.0,4.38,4.4,4.37,4.39,268100.0
2008-08-12 15:45:00,4.39,4.43,4.39,4.42,256200.0,4.39,4.43,4.39,4.42,256200.0
2008-08-12 15:50:00,4.43,4.43,4.39,4.4,371000.0,4.43,4.43,4.39,4.4,371000.0
2008-08-12 15:55:00,4.4,4.41,4.39,4.4,490000.0,4.4,4.41,4.39,4.4,490000.0
2008-08-13 09:30:00,4.38,4.39,4.38,4.38,150500.0,4.38,4.39,4.38,4.38,150500.0
2008-08-13 09:35:00,4.38,4.38,4.36,4.37,128100.0,4.38,4.38,4.36,4.37,128100.0
2008-08-13 09:40:00,4.37,4.37,4.34,4.35,135100.0,4.37,4.37,4.34,4.35,135100.0
2008-08-13 09:45:00,4.35,4.37,4.34,4.37,81900.0,4.35,4.37,4.34,4.37,81900.0
2008-08-13 09:50:00,4.36,4.4,4.35,4.39,165900.0,4.36,4.4,4.35,4.39,165900.0
2008-08-13 09:55:00,4.39,4.4,4.38,4.38,82600.0,4.39,4.4,4.38,4.38,82600.0
2008-08-13 10:00:00,4.38,4.4,4.36,4.4,345100.0,4.38,4.4,4.36,4.4,345100.0
2008-08-13 10:05:00,4.39,4.4,4.38,4.38,84000.0,4.39,4.4,4.38,4.38,84000.0
2008-08-13 10:10:00,4.38,4.4,4.38,4.39,77000.0,4.38,4.4,4.38,4.39,77000.0
2008-08-13 10:15:00,4.39,4.4,4.39,4.4,61600.0,4.39,4.4,4.39,4.4,61600.0
2008-08-13 10:20:00,4.4,4.41,4.39,4.4,121100.0,4.4,4.41,4.39,4.4,121100.0
2008-08-13 10:25:00,4.4,4.4,4.39,4.4,70000.0,4.4,4.4,4.39,4.4,70000.0
2008-08-13 10:30:00,4.4,4.41,4.39,4.39,133000.0,4.4,4.41,4.39,4.39,133000.0
2008-08-13 10:35:00,4.39,4.39,4.38,4.38,102900.0,4.39,4.39,4.38,4.38,102900.0
2008-08-13 10:40:00,4.38,4.39,4.38,4.38,54600.0,4.38,4.39,4.38,4.38,54600.0
2008-08-13 10:45:00,4.38,4.39,4.38,4.39,101500.0,4.38,4.39,4.38,4.39,101500.0
2008-08-13 10:50:00,4.38,4.39,4.38,4.38,112700.0,4.38,4.39,4.38,4.38,112700.0
2008-08-13 10:55:00,4.38,4.39,4.38,4.38,61600.0,4.38,4.39,4.38,4.38,61600.0
2008-08-13 11:00:00,4.38,4.38,4.38,4.38,96600.0,4.38,4.38,4.38,4.38,96600.0
2008-08-13 11:05:00,4.38,4.38,4.34,4.34,109900.0,4.38,4.38,4.34,4.34,109900.0
2008-08-13 11:10:00,4.34,4.34,4.33,4.33,98700.0,4.34,4.34,4.33,4.33,98700.0
2008-08-13 11:15:00,4.34,4.35,4.33,4.35,116900.0,4.34,4.35,4.33,4.35,116900.0
2008-08-13 11:20:00,4.35,4.36,4.35,4.36,74200.0,4.35,4.36,4.35,4.36,74200.0
2008-08-13 11:25:00,4.35,4.37,4.35,4.37,67200.0,4.35,4.37,4.35,4.37,67200.0
2008-08-13 11:30:00,4.37,4.37,4.36,4.37,69300.0,4.37,4.37,4.36,4.37,69300.0
2008-08-13 11:35:00,4.37,4.37,4.36,4.37,58800.0,4.37,4.37,4.36,4.37,58800.0
2008-08-13 11:40:00,4.37,4.37,4.36,4.36,98000.0,4.37,4.37,4.36,4.36,98000.0
2008-08-13 11:45:00,4.36,4.37,4.36,4.36,86100.0,4.36,4.37,4.36,4.36,86100.0
2008-08-13 11:50:00,4.36,4.37,4.36,4.37,98000.0,4.36,4.37,4.36,4.37,98000.0
2008-08-13 11:55:00,4.36,4.37,4.35,4.36,120400.0,4.36,4.37,4.35,4.36,120400.0
2008-08-13 12:00:00,4.36,4.36,4.36,4.36,81900.0,4.36,4.36,4.36,4.36,81900.0
2008-08-13 12:05:00,4.36,4.36,4.34,4.34,109200.0,4.36,4.36,4.34,4.34,109200.0
2008-08-13 12:10:00,4.34,4.35,4.34,4.35,98000.0,4.34,4.35,4.34,4.35,98000.0
2008-08-13 12:15:00,4.35,4.35,4.35,4.35,56000.0,4.35,4.35,4.35,4.35,56000.0
2008-08-13 12:20:00,4.35,4.35,4.33,4.33,98000.0,4.35,4.35,4.33,4.33,98000.0
2008-08-13 12:25:00,4.33,4.34,4.32,4.33,141400.0,4.33,4.34,4.32,4.33,141400.0
2008-08-13 12:30:00,4.33,4.34,4.32,4.34,62300.0,4.33,4.34,4.32,4.34,62300.0
2008-08-13 12:35:00,4.34,4.36,4.34,4.36,43400.0,4.34,4.36,4.34,4.36,43400.0
2008-08-13 12:40:00,4.36,4.38,4.35,4.37,77700.0,4.36,4.38,4.35,4.37,77700.0
2008-08-13 12:45:00,4.37,4.37,4.35,4.35,123900.0,4.37,4.37,4.35,4.35,123900.0
2008-08-13 12:50:00,4.35,4.35,4.33,4.34,45500.0,4.35,4.35,4.33,4.34,45500.0
2008-08-13 12:55:00,4.34,4.36,4.33,4.36,46900.0,4.34,4.36,4.33,4.36,46900.0
2008-08-13 13:00:00,4.36,4.38,4.36,4.37,62300.0,4.36,4.38,4.36,4.37,62300.0
2008-08-13 13:05:00,4.37,4.38,4.37,4.37,27300.0,4.37,4.38,4.37,4.37,27300.0
2008-08-13 13:10:00,4.37,4.38,4.37,4.37,63000.0,4.37,4.38,4.37,4.37,63000.0
2008-08-13 13:15:00,4.37,4.37,4.37,4.37,46200.0,4.37,4.37,4.37,4.37,46200.0
2008-08-13 13:20:00,4.37,4.37,4.36,4.37,30800.0,4.37,4.37,4.36,4.37,30800.0
2008-08-13 13:25:00,4.38,4.39,4.38,4.39,67900.0,4.38,4.39,4.38,4.39,67900.0
2008-08-13 13:30:00,4.39,4.4,4.39,4.4,100800.0,4.39,4.4,4.39,4.4,100800.0
2008-08-13 13:35:00,4.4,4.4,4.39,4.39,216300.0,4.4,4.4,4.39,4.39,216300.0
2008-08-13 13:40:00,4.39,4.39,4.39,4.39,77700.0,4.39,4.39,4.39,4.39,77700.0
2008-08-13 13:45:00,4.39,4.39,4.38,4.38,79800.0,4.39,4.39,4.38,4.38,79800.0
2008-08-13 13:50:00,4.37,4.38,4.36,4.37,90300.0,4.37,4.38,4.36,4.37,90300.0
2008-08-13 13:55:00,4.36,4.37,4.36,4.37,65800.0,4.36,4.37,4.36,4.37,65800.0
2008-08-13 14:00:00,4.37,4.38,4.37,4.38,69300.0,4.37,4.38,4.37,4.38,69300.0
2008-08-13 14:05:00,4.38,4.38,4.38,4.38,102200.0,4.38,4.38,4.38,4.38,102200.0
2008-08-13 14:10:00,4.38,4.39,4.38,4.38,123900.0,4.38,4.39,4.38,4.38,123900.0
2008-08-13 14:15:00,4.38,4.38,4.37,4.38,74900.0,4.38,4.38,4.37,4.38,74900.0
2008-08-13 14:20:00,4.38,4.39,4.38,4.39,83300.0,4.38,4.39,4.38,4.39,83300.0
2008-08-13 14:25:00,4.38,4.39,4.37,4.37,135800.0,4.38,4.39,4.37,4.37,135800.0
2008-08-13 14:30:00,4.37,4.37,4.36,4.37,158900.0,4.37,4.37,4.36,4.37,158900.0
2008-08-13 14:35:00,4.36,4.39,4.36,4.39,119700.0,4.36,4.39,4.36,4.39,119700.0
2008-08-13 14:40:00,4.39,4.44,4.39,4.43,230300.0,4.39,4.44,4.39,4.43,230300.0
2008-08-13 14:45:00,4.43,4.43,4.4,4.4,140000.0,4.43,4.43,4.4,4.4,140000.0
2008-08-13 14:50:00,4.4,4.4,4.39,4.4,62300.0,4.4,4.4,4.39,4.4,62300.0
2008-08-13 14:55:00,4.4,4.43,4.39,4.43,70000.0,4.4,4.43,4.39,4.43,70000.0
2008-08-13 15:00:00,4.43,4.43,4.42,4.42,112700.0,4.43,4.43,4.42,4.42,112700.0
2008-08-13 15:05:00,4.42,4.43,4.42,4.42,82600.0,4.42,4.43,4.42,4.42,82600.0
2008-08-13 15:10:00,4.42,4.44,4.42,4.44,102900.0,4.42,4.44,4.42,4.44,102900.0
2008-08-13 15:15:00,4.43,4.44,4.42,4.43,111300.0,4.43,4.44,4.42,4.43,111300.0
2008-08-13 15:20:00,4.42,4.42,4.4,4.42,137900.0,4.42,4.42,4.4,4.42,137900.0
2008-08-13 15:25:00,4.41,4.43,4.41,4.43,120400.0,4.41,4.43,4.41,4.43,120400.0
2008-08-13 15:30:00,4.43,4.43,4.41,4.43,130900.0,4.43,4.43,4.41,4.43,130900.0
2008-08-13 15:35:00,4.42,4.43,4.41,4.42,154700.0,4.42,4.43,4.41,4.42,154700.0
2008-08-13 15:40:00,4.41,4.42,4.41,4.42,198100.0,4.41,4.42,4.41,4.42,198100.0
2008-08-13 15:45:00,4.42,4.42,4.41,4.41,149800.0,4.42,4.42,4.41,4.41,149800.0
2008-08-13 15:50:00,4.41,4.43,4.41,4.43,436800.0,4.41,4.43,4.41,4.43,436800.0
2008-08-13 15:55:00,4.43,4.45,4.43,4.45,488600.0,4.43,4.45,4.43,4.45,488600.0
2008-08-14 09:30:00,4.41,4.48,4.41,4.48,168000.0,4.41,4.48,4.41,4.48,168000.0
2008-08-14 09:35:00,4.48,4.51,4.48,4.5,122500.0,4.48,4.51,4.48,4.5,122500.0
2008-08-14 09:40:00,4.5,4.52,4.5,4.5,78400.0,4.5,4.52,4.5,4.5,78400.0
2008-08-14 09:45:00,4.51,4.53,4.5,4.5,98000.0,4.51,4.53,4.5,4.5,98000.0
2008-08-14 09:50:00,4.5,4.53,4.5,4.51,217700.0,4.5,4.53,4.5,4.51,217700.0
2008-08-14 09:55:00,4.51,4.53,4.51,4.53,88200.0,4.51,4.53,4.51,4.53,88200.0
2008-08-14 10:00:00,4.53,4.53,4.51,4.51,100800.0,4.53,4.53,4.51,4.51,100800.0
2008-08-14 10:05:00,4.51,4.52,4.51,4.52,63700.0,4.51,4.52,4.51,4.52,63700.0
2008-08-14 10:10:00,4.51,4.53,4.51,4.52,101500.0,4.51,4.53,4.51,4.52,101500.0
2008-08-14 10:15:00,4.52,4.53,4.51,4.51,114800.0,4.52,4.53,4.51,4.51,114800.0
2008-08-14 10:20:00,4.51,4.52,4.51,4.51,82600.0,4.51,4.52,4.51,4.51,82600.0
2008-08-14 10:25:00,4.52,4.55,4.52,4.55,65100.0,4.52,4.55,4.52,4.55,65100.0
2008-08-14 10:30:00,4.55,4.56,4.54,4.56,43400.0,4.55,4.56,4.54,4.56,43400.0
2008-08-14 10:35:00,4.56,4.56,4.55,4.56,85400.0,4.56,4.56,4.55,4.56,85400.0
2008-08-14 10:40:00,4.56,4.59,4.56,4.58,114800.0,4.56,4.59,4.56,4.58,114800.0
2008-08-14 10:45:00,4.59,4.59,4.57,4.57,224000.0,4.59,4.59,4.57,4.57,224000.0
2008-08-14 10:50:00,4.57,4.57,4.56,4.56,70000.0,4.57,4.57,4.56,4.56,70000.0
2008-08-14 10:55:00,4.56,4.56,4.55,4.55,71400.0,4.56,4.56,4.55,4.55,71400.0
2008-08-14 11:00:00,4.55,4.55,4.53,4.54,95900.0,4.55,4.55,4.53,4.54,95900.0
2008-08-14 11:05:00,4.54,4.55,4.53,4.54,139300.0,4.54,4.55,4.53,4.54,139300.0
2008-08-14 11:10:00,4.54,4.56,4.54,4.56,30100.0,4.54,4.56,4.54,4.56,30100.0
2008-08-14 11:15:00,4.56,4.57,4.44,4.49,1548400.0,4.56,4.57,4.44,4.49,1548400.0
2008-08-14 11:20:00,4.5,4.51,4.37,4.41,1276800.0,4.5,4.51,4.37,4.41,1276800.0
2008-08-14 11:25:00,4.41,4.48,4.39,4.44,604100.0,4.41,4.48,4.39,4.44,604100.0
2008-08-14 11:30:00,4.43,4.44,4.42,4.44,229600.0,4.43,4.44,4.42,4.44,229600.0
2008-08-14 11:35:00,4.44,4.46,4.44,4.46,210700.0,4.44,4.46,4.44,4.46,210700.0
2008-08-14 11:40:00,4.46,4.5,4.45,4.48,385000.0,4.46,4.5,4.45,4.48,385000.0
2008-08-14 11:45:00,4.48,4.49,4.47,4.49,98000.0,4.48,4.49,4.47,4.49,98000.0
2008-08-14 11:50:00,4.49,4.49,4.47,4.48,73500.0,4.49,4.49,4.47,4.48,73500.0
2008-08-14 11:55:00,4.49,4.5,4.49,4.49,14000.0,4.49,4.5,4.49,4.49,14000.0
2008-08-14 12:00:00,4.5,4.51,4.48,4.48,107800.0,4.5,4.51,4.48,4.48,107800.0
2008-08-14 12:05:00,4.48,4.51,4.47,4.5,293300.0,4.48,4.51,4.47,4.5,293300.0
2008-08-14 12:10:00,4.5,4.5,4.48,4.49,194600.0,4.5,4.5,4.48,4.49,194600.0
2008-08-14 12:15:00,4.49,4.49,4.49,4.49,95900.0,4.49,4.49,4.49,4.49,95900.0
2008-08-14 12:20:00,4.49,4.5,4.49,4.5,95900.0,4.49,4.5,4.49,4.5,95900.0
2008-08-14 12:25:00,4.5,4.5,4.49,4.49,48300.0,4.5,4.5,4.49,4.49,48300.0
2008-08-14 12:30:00,4.49,4.51,4.49,4.51,132300.0,4.49,4.51,4.49,4.51,132300.0
2008-08-14 12:35:00,4.51,4.51,4.49,4.5,111300.0,4.51,4.51,4.49,4.5,111300.0
2008-08-14 12:40:00,4.5,4.5,4.5,4.5,71400.0,4.5,4.5,4.5,4.5,71400.0
2008-08-14 12:45:00,4.5,4.5,4.5,4.5,61600.0,4.5,4.5,4.5,4.5,61600.0
2008-08-14 12:50:00,4.5,4.5,4.49,4.49,72100.0,4.5,4.5,4.49,4.49,72100.0
2008-08-14 12:55:00,4.49,4.5,4.49,4.5,38500.0,4.49,4.5,4.49,4.5,38500.0
2008-08-14 13:00:00,4.49,4.5,4.49,4.5,16100.0,4.49,4.5,4.49,4.5,16100.0
2008-08-14 13:05:00,4.5,4.5,4.49,4.49,35000.0,4.5,4.5,4.49,4.49,35000.0
2008-08-14 13:10:00,4.49,4.5,4.49,4.5,39200.0,4.49,4.5,4.49,4.5,39200.0
2008-08-14 13:15:00,4.5,4.5,4.49,4.49,58800.0,4.5,4.5,4.49,4.49,58800.0
2008-08-14 13:20:00,4.49,4.49,4.49,4.49,14700.0,4.49,4.49,4.49,4.49,14700.0
2008-08-14 13:25:00,4.49,4.49,4.49,4.49,68600.0,4.49,4.49,4.49,4.49,68600.0
2008-08-14 13:30:00,4.49,4.49,4.49,4.49,144900.0,4.49,4.49,4.49,4.49,144900.0
2008-08-14 13:35:00,4.49,4.5,4.49,4.5,87500.0,4.49,4.5,4.49,4.5,87500.0
2008-08-14 13:40:00,4.49,4.5,4.49,4.49,45500.0,4.49,4.5,4.49,4.49,45500.0
2008-08-14 13:45:00,4.49,4.49,4.49,4.49,35000.0,4.49,4.49,4.49,4.49,35000.0
2008-08-14 13:50:00,4.49,4.49,4.49,4.49,76300.0,4.49,4.49,4.49,4.49,76300.0
2008-08-14 13:55:00,4.49,4.49,4.49,4.49,44100.0,4.49,4.49,4.49,4.49,44100.0
2008-08-14 14:00:00,4.49,4.49,4.49,4.49,98000.0,4.49,4.49,4.49,4.49,98000.0
2008-08-14 14:05:00,4.49,4.49,4.49,4.49,91700.0,4.49,4.49,4.49,4.49,91700.0
2008-08-14 14:10:00,4.49,4.49,4.49,4.49,123200.0,4.49,4.49,4.49,4.49,123200.0
2008-08-14 14:15:00,4.49,4.49,4.49,4.49,168700.0,4.49,4.49,4.49,4.49,168700.0
2008-08-14 14:20:00,4.49,4.49,4.48,4.48,170800.0,4.49,4.49,4.48,4.48,170800.0
2008-08-14 14:25:00,4.48,4.49,4.47,4.49,303100.0,4.48,4.49,4.47,4.49,303100.0
2008-08-14 14:30:00,4.49,4.49,4.49,4.49,55300.0,4.49,4.49,4.49,4.49,55300.0
2008-08-14 14:35:00,4.49,4.5,4.49,4.5,135100.0,4.49,4.5,4.49,4.5,135100.0
2008-08-14 14:40:00,4.5,4.5,4.5,4.5,192500.0,4.5,4.5,4.5,4.5,192500.0
2008-08-14 14:45:00,4.5,4.51,4.49,4.49,166600.0,4.5,4.51,4.49,4.49,166600.0
2008-08-14 14:50:00,4.49,4.51,4.49,4.5,123900.0,4.49,4.51,4.49,4.5,123900.0
2008-08-14 14:55:00,4.51,4.51,4.49,4.5,142800.0,4.51,4.51,4.49,4.5,142800.0
2008-08-14 15:00:00,4.5,4.51,4.5,4.5,173600.0,4.5,4.51,4.5,4.5,173600.0
2008-08-14 15:05:00,4.5,4.5,4.5,4.5,184100.0,4.5,4.5,4.5,4.5,184100.0
2008-08-14 15:10:00,4.5,4.51,4.5,4.51,100100.0,4.5,4.51,4.5,4.51,100100.0
2008-08-14 15:15:00,4.51,4.52,4.51,4.52,327600.0,4.51,4.52,4.51,4.52,327600.0
2008-08-14 15:20:00,4.52,4.54,4.51,4.54,214900.0,4.52,4.54,4.51,4.54,214900.0
2008-08-14 15:25:00,4.54,4.55,4.54,4.54,212100.0,4.54,4.55,4.54,4.54,212100.0
2008-08-14 15:30:00,4.54,4.58,4.54,4.57,297500.0,4.54,4.58,4.54,4.57,297500.0
2008-08-14 15:35:00,4.56,4.59,4.56,4.56,411600.0,4.56,4.59,4.56,4.56,411600.0
2008-08-14 15:40:00,4.56,4.57,4.53,4.54,253400.0,4.56,4.57,4.53,4.54,253400.0
2008-08-14 15:45:00,4.55,4.56,4.53,4.53,245700.0,4.55,4.56,4.53,4.53,245700.0
2008-08-14 15:50:00,4.53,4.55,4.52,4.55,215600.0,4.53,4.55,4.52,4.55,215600.0
2008-08-14 15:55:00,4.55,4.57,4.53,4.55,409500.0,4.55,4.57,4.53,4.55,409500.0
2008-08-15 09:30:00,4.58,4.59,4.55,4.58,321300.0,4.58,4.59,4.55,4.58,321300.0
2008-08-15 09:35:00,4.59,4.6,4.59,4.59,83300.0,4.59,4.6,4.59,4.59,83300.0
2008-08-15 09:40:00,4.6,4.65,4.6,4.64,227500.0,4.6,4.65,4.6,4.64,227500.0
2008-08-15 09:45:00,4.65,4.65,4.62,4.63,74900.0,4.65,4.65,4.62,4.63,74900.0
2008-08-15 09:50:00,4.63,4.63,4.59,4.59,79100.0,4.63,4.63,4.59,4.59,79100.0
2008-08-15 09:55:00,4.59,4.61,4.59,4.6,102900.0,4.59,4.61,4.59,4.6,102900.0
2008-08-15 10:00:00,4.6,4.6,4.59,4.6,95200.0,4.6,4.6,4.59,4.6,95200.0
2008-08-15 10:05:00,4.6,4.6,4.55,4.58,142800.0,4.6,4.6,4.55,4.58,142800.0
2008-08-15 10:10:00,4.59,4.6,4.58,4.59,207900.0,4.59,4.6,4.58,4.59,207900.0
2008-08-15 10:15:00,4.59,4.6,4.58,4.58,88900.0,4.59,4.6,4.58,4.58,88900.0
2008-08-15 10:20:00,4.59,4.6,4.56,4.57,114100.0,4.59,4.6,4.56,4.57,114100.0
2008-08-15 10:25:00,4.57,4.57,4.54,4.54,117600.0,4.57,4.57,4.54,4.54,117600.0
2008-08-15 10:30:00,4.54,4.58,4.54,4.58,91000.0,4.54,4.58,4.54,4.58,91000.0
2008-08-15 10:35:00,4.58,4.58,4.57,4.57,141400.0,4.58,4.58,4.57,4.57,141400.0
2008-08-15 10:40:00,4.57,4.57,4.57,4.57,95900.0,4.57,4.57,4.57,4.57,95900.0
2008-08-15 10:45:00,4.57,4.57,4.57,4.57,73500.0,4.57,4.57,4.57,4.57,73500.0
2008-08-15 10:50:00,4.57,4.58,4.57,4.57,73500.0,4.57,4.58,4.57,4.57,73500.0
2008-08-15 10:55:00,4.57,4.58,4.57,4.57,120400.0,4.57,4.58,4.57,4.57,120400.0
2008-08-15 11:00:00,4.57,4.57,4.57,4.57,30100.0,4.57,4.57,4.57,4.57,30100.0
2008-08-15 11:05:00,4.57,4.57,4.56,4.56,42000.0,4.57,4.57,4.56,4.56,42000.0
2008-08-15 11:10:00,4.57,4.57,4.57,4.57,46200.0,4.57,4.57,4.57,4.57,46200.0
2008-08-15 11:15:00,4.57,4.57,4.57,4.57,85400.0,4.57,4.57,4.57,4.57,85400.0
2008-08-15 11:20:00,4.57,4.57,4.56,4.56,42700.0,4.57,4.57,4.56,4.56,42700.0
2008-08-15 11:25:00,4.56,4.57,4.56,4.56,19600.0,4.56,4.57,4.56,4.56,19600.0
2008-08-15 11:30:00,4.57,4.57,4.56,4.57,15400.0,4.57,4.57,4.56,4.57,15400.0
2008-08-15 11:35:00,4.57,4.57,4.56,4.56,52500.0,4.57,4.57,4.56,4.56,52500.0
2008-08-15 11:40:00,4.56,4.56,4.56,4.56,26600.0,4.56,4.56,4.56,4.56,26600.0
2008-08-15 11:45:00,4.56,4.56,4.54,4.55,107100.0,4.56,4.56,4.54,4.55,107100.0
2008-08-15 11:50:00,4.55,4.55,4.55,4.55,44100.0,4.55,4.55,4.55,4.55,44100.0
2008-08-15 11:55:00,4.55,4.56,4.54,4.54,102900.0,4.55,4.56,4.54,4.54,102900.0
2008-08-15 12:00:00,4.55,4.55,4.54,4.55,67900.0,4.55,4.55,4.54,4.55,67900.0
2008-08-15 12:05:00,4.55,4.56,4.55,4.55,28000.0,4.55,4.56,4.55,4.55,28000.0
2008-08-15 12:10:00,4.55,4.56,4.55,4.56,53900.0,4.55,4.56,4.55,4.56,53900.0
2008-08-15 12:15:00,4.56,4.57,4.56,4.57,14700.0,4.56,4.57,4.56,4.57,14700.0
2008-08-15 12:20:00,4.57,4.57,4.56,4.57,36400.0,4.57,4.57,4.56,4.57,36400.0
2008-08-15 12:25:00,4.56,4.57,4.55,4.56,37100.0,4.56,4.57,4.55,4.56,37100.0
2008-08-15 12:30:00,4.56,4.6,4.56,4.58,357700.0,4.56,4.6,4.56,4.58,357700.0
2008-08-15 12:35:00,4.58,4.58,4.57,4.57,63000.0,4.58,4.58,4.57,4.57,63000.0
2008-08-15 12:40:00,4.58,4.58,4.55,4.56,86800.0,4.58,4.58,4.55,4.56,86800.0
2008-08-15 12:45:00,4.56,4.56,4.54,4.55,198800.0,4.56,4.56,4.54,4.55,198800.0
2008-08-15 12:50:00,4.55,4.55,4.54,4.54,55300.0,4.55,4.55,4.54,4.54,55300.0
2008-08-15 12:55:00,4.54,4.55,4.52,4.52,193200.0,4.54,4.55,4.52,4.52,193200.0
2008-08-15 13:00:00,4.52,4.54,4.52,4.53,153300.0,4.52,4.54,4.52,4.53,153300.0
2008-08-15 13:05:00,4.53,4.53,4.52,4.52,68600.0,4.53,4.53,4.52,4.52,68600.0
2008-08-15 13:10:00,4.52,4.52,4.5,4.51,156100.0,4.52,4.52,4.5,4.51,156100.0
2008-08-15 13:15:00,4.51,4.52,4.51,4.51,126700.0,4.51,4.52,4.51,4.51,126700.0
2008-08-15 13:20:00,4.51,4.52,4.49,4.5,245000.0,4.51,4.52,4.49,4.5,245000.0
2008-08-15 13:25:00,4.5,4.51,4.49,4.5,309400.0,4.5,4.51,4.49,4.5,309400.0
2008-08-15 13:30:00,4.5,4.5,4.49,4.5,135100.0,4.5,4.5,4.49,4.5,135100.0
2008-08-15 13:35:00,4.5,4.5,4.49,4.49,191800.0,4.5,4.5,4.49,4.49,191800.0
2008-08-15 13:40:00,4.49,4.5,4.49,4.5,58800.0,4.49,4.5,4.49,4.5,58800.0
2008-08-15 13:45:00,4.5,4.51,4.49,4.49,51100.0,4.5,4.51,4.49,4.49,51100.0
2008-08-15 13:50:00,4.49,4.49,4.48,4.48,122500.0,4.49,4.49,4.48,4.48,122500.0
2008-08-15 13:55:00,4.48,4.48,4.47,4.47,119000.0,4.48,4.48,4.47,4.47,119000.0
2008-08-15 14:00:00,4.47,4.48,4.47,4.47,96600.0,4.47,4.48,4.47,4.47,96600.0
2008-08-15 14:05:00,4.47,4.47,4.46,4.46,306600.0,4.47,4.47,4.46,4.46,306600.0
2008-08-15 14:10:00,4.46,4.46,4.45,4.45,140700.0,4.46,4.46,4.45,4.45,140700.0
2008-08-15 14:15:00,4.45,4.47,4.45,4.47,161000.0,4.45,4.47,4.45,4.47,161000.0
2008-08-15 14:20:00,4.47,4.47,4.46,4.46,128100.0,4.47,4.47,4.46,4.46,128100.0
2008-08-15 14:25:00,4.46,4.47,4.45,4.46,71400.0,4.46,4.47,4.45,4.46,71400.0
2008-08-15 14:30:00,4.46,4.46,4.44,4.45,126000.0,4.46,4.46,4.44,4.45,126000.0
2008-08-15 14:35:00,4.45,4.45,4.45,4.45,71400.0,4.45,4.45,4.45,4.45,71400.0
2008-08-15 14:40:00,4.45,4.46,4.45,4.46,39900.0,4.45,4.46,4.45,4.46,39900.0
2008-08-15 14:45:00,4.46,4.47,4.45,4.46,149100.0,4.46,4.47,4.45,4.46,149100.0
2008-08-15 14:50:00,4.46,4.47,4.46,4.46,84700.0,4.46,4.47,4.46,4.46,84700.0
2008-08-15 14:55:00,4.46,4.47,4.46,4.47,37800.0,4.46,4.47,4.46,4.47,37800.0
2008-08-15 15:00:00,4.47,4.48,4.47,4.48,122500.0,4.47,4.48,4.47,4.48,122500.0
2008-08-15 15:05:00,4.48,4.49,4.47,4.48,155400.0,4.48,4.49,4.47,4.48,155400.0
2008-08-15 15:10:00,4.48,4.48,4.45,4.45,337400.0,4.48,4.48,4.45,4.45,337400.0
2008-08-15 15:15:00,4.45,4.45,4.44,4.44,117600.0,4.45,4.45,4.44,4.44,117600.0
2008-08-15 15:20:00,4.44,4.45,4.43,4.44,233100.0,4.44,4.45,4.43,4.44,233100.0
2008-08-15 15:25:00,4.44,4.46,4.44,4.45,91000.0,4.44,4.46,4.44,4.45,91000.0
2008-08-15 15:30:00,4.45,4.47,4.45,4.47,67900.0,4.45,4.47,4.45,4.47,67900.0
2008-08-15 15:35:00,4.47,4.48,4.46,4.47,172900.0,4.47,4.48,4.46,4.47,172900.0
2008-08-15 15:40:00,4.47,4.48,4.47,4.47,132300.0,4.47,4.48,4.47,4.47,132300.0
2008-08-15 15:45:00,4.47,4.47,4.46,4.47,163100.0,4.47,4.47,4.46,4.47,163100.0
2008-08-15 15:50:00,4.47,4.48,4.47,4.48,193200.0,4.47,4.48,4.47,4.48,193200.0
2008-08-15 15:55:00,4.48,4.48,4.46,4.47,340200.0,4.48,4.48,4.46,4.47,340200.0
2008-08-18 09:30:00,4.48,4.48,4.47,4.47,84000.0,4.48,4.48,4.47,4.47,84000.0
2008-08-18 09:35:00,4.47,4.5,4.47,4.47,121800.0,4.47,4.5,4.47,4.47,121800.0
2008-08-18 09:40:00,4.47,4.47,4.46,4.47,56700.0,4.47,4.47,4.46,4.47,56700.0
2008-08-18 09:45:00,4.47,4.47,4.46,4.46,76300.0,4.47,4.47,4.46,4.46,76300.0
2008-08-18 09:50:00,4.46,4.47,4.46,4.47,138600.0,4.46,4.47,4.46,4.47,138600.0
2008-08-18 09:55:00,4.47,4.48,4.47,4.47,154000.0,4.47,4.48,4.47,4.47,154000.0
2008-08-18 10:00:00,4.47,4.48,4.47,4.47,94500.0,4.47,4.48,4.47,4.47,94500.0
2008-08-18 10:05:00,4.47,4.49,4.46,4.47,134400.0,4.47,4.49,4.46,4.47,134400.0
2008-08-18 10:10:00,4.46,4.47,4.46,4.47,72100.0,4.46,4.47,4.46,4.47,72100.0
2008-08-18 10:15:00,4.47,4.47,4.43,4.43,208600.0,4.47,4.47,4.43,4.43,208600.0
2008-08-18 10:20:00,4.44,4.44,4.43,4.44,53200.0,4.44,4.44,4.43,4.44,53200.0
2008-08-18 10:25:00,4.44,4.45,4.43,4.44,44800.0,4.44,4.45,4.43,4.44,44800.0
2008-08-18 10:30:00,4.44,4.46,4.44,4.44,74900.0,4.44,4.46,4.44,4.44,74900.0
2008-08-18 10:35:00,4.44,4.45,4.43,4.45,79800.0,4.44,4.45,4.43,4.45,79800.0
2008-08-18 10:40:00,4.45,4.46,4.44,4.46,98700.0,4.45,4.46,4.44,4.46,98700.0
2008-08-18 10:45:00,4.46,4.46,4.45,4.46,43400.0,4.46,4.46,4.45,4.46,43400.0
2008-08-18 10:50:00,4.46,4.46,4.46,4.46,67900.0,4.46,4.46,4.46,4.46,67900.0
2008-08-18 10:55:00,4.46,4.47,4.46,4.46,45500.0,4.46,4.47,4.46,4.46,45500.0
2008-08-18 11:00:00,4.46,4.48,4.46,4.47,57400.0,4.46,4.48,4.46,4.47,57400.0
2008-08-18 11:05:00,4.47,4.47,4.47,4.47,75600.0,4.47,4.47,4.47,4.47,75600.0
2008-08-18 11:10:00,4.47,4.47,4.46,4.47,59500.0,4.47,4.47,4.46,4.47,59500.0
2008-08-18 11:15:00,4.47,4.47,4.46,4.47,56700.0,4.47,4.47,4.46,4.47,56700.0
2008-08-18 11:20:00,4.47,4.47,4.46,4.46,81900.0,4.47,4.47,4.46,4.46,81900.0
2008-08-18 11:25:00,4.46,4.46,4.45,4.45,42000.0,4.46,4.46,4.45,4.45,42000.0
2008-08-18 11:30:00,4.45,4.45,4.45,4.45,21000.0,4.45,4.45,4.45,4.45,21000.0
2008-08-18 11:35:00,4.45,4.45,4.44,4.44,56700.0,4.45,4.45,4.44,4.44,56700.0
2008-08-18 11:40:00,4.44,4.45,4.44,4.44,36400.0,4.44,4.45,4.44,4.44,36400.0
2008-08-18 11:45:00,4.44,4.44,4.43,4.43,37800.0,4.44,4.44,4.43,4.43,37800.0
2008-08-18 11:50:00,4.44,4.44,4.43,4.44,44100.0,4.44,4.44,4.43,4.44,44100.0
2008-08-18 11:55:00,4.44,4.44,4.43,4.43,45500.0,4.44,4.44,4.43,4.43,45500.0
2008-08-18 12:00:00,4.43,4.43,4.43,4.43,95900.0,4.43,4.43,4.43,4.43,95900.0
2008-08-18 12:05:00,4.43,4.43,4.41,4.42,135800.0,4.43,4.43,4.41,4.42,135800.0
2008-08-18 12:10:00,4.42,4.42,4.41,4.41,62300.0,4.42,4.42,4.41,4.41,62300.0
2008-08-18 12:15:00,4.41,4.42,4.41,4.41,70700.0,4.41,4.42,4.41,4.41,70700.0
2008-08-18 12:20:00,4.41,4.41,4.41,4.41,58800.0,4.41,4.41,4.41,4.41,58800.0
2008-08-18 12:25:00,4.41,4.41,4.41,4.41,67900.0,4.41,4.41,4.41,4.41,67900.0
2008-08-18 12:30:00,4.41,4.41,4.41,4.41,97300.0,4.41,4.41,4.41,4.41,97300.0
2008-08-18 12:35:00,4.41,4.41,4.4,4.41,173600.0,4.41,4.41,4.4,4.41,173600.0
2008-08-18 12:40:00,4.41,4.41,4.4,4.4,86100.0,4.41,4.41,4.4,4.4,86100.0
2008-08-18 12:45:00,4.41,4.41,4.38,4.38,134400.0,4.41,4.41,4.38,4.38,134400.0
2008-08-18 12:50:00,4.38,4.38,4.38,4.38,47600.0,4.38,4.38,4.38,4.38,47600.0
2008-08-18 12:55:00,4.38,4.39,4.38,4.39,63700.0,4.38,4.39,4.38,4.39,63700.0
2008-08-18 13:00:00,4.39,4.4,4.39,4.4,114800.0,4.39,4.4,4.39,4.4,114800.0
2008-08-18 13:05:00,4.4,4.4,4.39,4.4,44100.0,4.4,4.4,4.39,4.4,44100.0
2008-08-18 13:10:00,4.4,4.41,4.39,4.4,56700.0,4.4,4.41,4.39,4.4,56700.0
2008-08-18 13:15:00,4.39,4.39,4.38,4.39,42700.0,4.39,4.39,4.38,4.39,42700.0
2008-08-18 13:20:00,4.38,4.39,4.38,4.39,56000.0,4.38,4.39,4.38,4.39,56000.0
2008-08-18 13:25:00,4.39,4.39,4.39,4.39,63000.0,4.39,4.39,4.39,4.39,63000.0
2008-08-18 13:30:00,4.39,4.39,4.39,4.39,70700.0,4.39,4.39,4.39,4.39,70700.0
2008-08-18 13:35:00,4.39,4.39,4.39,4.39,64400.0,4.39,4.39,4.39,4.39,64400.0
2008-08-18 13:40:00,4.39,4.39,4.38,4.38,37800.0,4.39,4.39,4.38,4.38,37800.0
2008-08-18 13:45:00,4.38,4.38,4.38,4.38,30800.0,4.38,4.38,4.38,4.38,30800.0
2008-08-18 13:50:00,4.38,4.38,4.38,4.38,40600.0,4.38,4.38,4.38,4.38,40600.0
2008-08-18 13:55:00,4.38,4.38,4.37,4.37,68600.0,4.38,4.38,4.37,4.37,68600.0
2008-08-18 14:00:00,4.37,4.37,4.37,4.37,59500.0,4.37,4.37,4.37,4.37,59500.0
2008-08-18 14:05:00,4.37,4.37,4.37,4.37,33600.0,4.37,4.37,4.37,4.37,33600.0
2008-08-18 14:10:00,4.37,4.38,4.37,4.38,102900.0,4.37,4.38,4.37,4.38,102900.0
2008-08-18 14:15:00,4.38,4.38,4.37,4.37,63000.0,4.38,4.38,4.37,4.37,63000.0
2008-08-18 14:20:00,4.37,4.37,4.37,4.37,79800.0,4.37,4.37,4.37,4.37,79800.0
2008-08-18 14:25:00,4.37,4.37,4.36,4.36,94500.0,4.37,4.37,4.36,4.36,94500.0
2008-08-18 14:30:00,4.37,4.37,4.36,4.36,177100.0,4.37,4.37,4.36,4.36,177100.0
2008-08-18 14:35:00,4.36,4.36,4.35,4.36,121800.0,4.36,4.36,4.35,4.36,121800.0
2008-08-18 14:40:00,4.36,4.36,4.36,4.36,116900.0,4.36,4.36,4.36,4.36,116900.0
2008-08-18 14:45:00,4.36,4.36,4.36,4.36,79100.0,4.36,4.36,4.36,4.36,79100.0
2008-08-18 14:50:00,4.36,4.36,4.36,4.36,116200.0,4.36,4.36,4.36,4.36,116200.0
2008-08-18 14:55:00,4.36,4.37,4.36,4.36,119700.0,4.36,4.37,4.36,4.36,119700.0
2008-08-18 15:00:00,4.36,4.36,4.35,4.35,72800.0,4.36,4.36,4.35,4.35,72800.0
2008-08-18 15:05:00,4.35,4.35,4.35,4.35,83300.0,4.35,4.35,4.35,4.35,83300.0
2008-08-18 15:10:00,4.35,4.35,4.34,4.35,129500.0,4.35,4.35,4.34,4.35,129500.0
2008-08-18 15:15:00,4.35,4.36,4.35,4.36,77000.0,4.35,4.36,4.35,4.36,77000.0
2008-08-18 15:20:00,4.36,4.37,4.36,4.37,142800.0,4.36,4.37,4.36,4.37,142800.0
2008-08-18 15:25:00,4.37,4.38,4.36,4.36,114100.0,4.37,4.38,4.36,4.36,114100.0
2008-08-18 15:30:00,4.37,4.37,4.36,4.36,88900.0,4.37,4.37,4.36,4.36,88900.0
2008-08-18 15:35:00,4.36,4.37,4.36,4.37,94500.0,4.36,4.37,4.36,4.37,94500.0
2008-08-18 15:40:00,4.36,4.37,4.35,4.35,107100.0,4.36,4.37,4.35,4.35,107100.0
2008-08-18 15:45:00,4.35,4.36,4.34,4.36,291200.0,4.35,4.36,4.34,4.36,291200.0
2008-08-18 15:50:00,4.36,4.37,4.35,4.36,258300.0,4.36,4.37,4.35,4.36,258300.0
2008-08-18 15:55:00,4.36,4.37,4.36,4.37,261100.0,4.36,4.37,4.36,4.37,261100.0
2008-08-19 09:30:00,4.35,4.38,4.34,4.35,70700.0,4.35,4.38,4.34,4.35,70700.0
2008-08-19 09:35:00,4.36,4.36,4.35,4.35,79800.0,4.36,4.36,4.35,4.35,79800.0
2008-08-19 09:40:00,4.35,4.35,4.32,4.33,130200.0,4.35,4.35,4.32,4.33,130200.0
2008-08-19 09:45:00,4.34,4.34,4.32,4.33,75600.0,4.34,4.34,4.32,4.33,75600.0
2008-08-19 09:50:00,4.33,4.33,4.3,4.31,137900.0,4.33,4.33,4.3,4.31,137900.0
2008-08-19 09:55:00,4.31,4.31,4.3,4.31,48300.0,4.31,4.31,4.3,4.31,48300.0
2008-08-19 10:00:00,4.31,4.31,4.29,4.29,86100.0,4.31,4.31,4.29,4.29,86100.0
2008-08-19 10:05:00,4.29,4.29,4.27,4.27,192500.0,4.29,4.29,4.27,4.27,192500.0
2008-08-19 10:10:00,4.28,4.28,4.27,4.27,87500.0,4.28,4.28,4.27,4.27,87500.0
2008-08-19 10:15:00,4.27,4.29,4.27,4.28,68600.0,4.27,4.29,4.27,4.28,68600.0
2008-08-19 10:20:00,4.28,4.28,4.28,4.28,29400.0,4.28,4.28,4.28,4.28,29400.0
2008-08-19 10:25:00,4.28,4.28,4.28,4.28,137900.0,4.28,4.28,4.28,4.28,137900.0
2008-08-19 10:30:00,4.28,4.29,4.28,4.28,112000.0,4.28,4.29,4.28,4.28,112000.0
2008-08-19 10:35:00,4.29,4.29,4.28,4.28,91700.0,4.29,4.29,4.28,4.28,91700.0
2008-08-19 10:40:00,4.29,4.29,4.28,4.29,172900.0,4.29,4.29,4.28,4.29,172900.0
2008-08-19 10:45:00,4.29,4.29,4.28,4.28,105700.0,4.29,4.29,4.28,4.28,105700.0
2008-08-19 10:50:00,4.28,4.28,4.27,4.28,219100.0,4.28,4.28,4.27,4.28,219100.0
2008-08-19 10:55:00,4.28,4.29,4.28,4.29,123900.0,4.28,4.29,4.28,4.29,123900.0
2008-08-19 11:00:00,4.29,4.32,4.29,4.3,103600.0,4.29,4.32,4.29,4.3,103600.0
2008-08-19 11:05:00,4.3,4.31,4.3,4.3,110600.0,4.3,4.31,4.3,4.3,110600.0
2008-08-19 11:10:00,4.3,4.3,4.29,4.29,170100.0,4.3,4.3,4.29,4.29,170100.0
2008-08-19 11:15:00,4.29,4.3,4.29,4.29,60900.0,4.29,4.3,4.29,4.29,60900.0
2008-08-19 11:20:00,4.29,4.29,4.27,4.28,154700.0,4.29,4.29,4.27,4.28,154700.0
2008-08-19 11:25:00,4.28,4.31,4.28,4.3,118300.0,4.28,4.31,4.28,4.3,118300.0
2008-08-19 11:30:00,4.3,4.31,4.29,4.31,75600.0,4.3,4.31,4.29,4.31,75600.0
2008-08-19 11:35:00,4.31,4.32,4.3,4.31,77000.0,4.31,4.32,4.3,4.31,77000.0
2008-08-19 11:40:00,4.32,4.33,4.32,4.33,53900.0,4.32,4.33,4.32,4.33,53900.0
2008-08-19 11:45:00,4.33,4.33,4.32,4.33,59500.0,4.33,4.33,4.32,4.33,59500.0
2008-08-19 11:50:00,4.33,4.33,4.32,4.32,109200.0,4.33,4.33,4.32,4.32,109200.0
2008-08-19 11:55:00,4.32,4.33,4.32,4.33,41300.0,4.32,4.33,4.32,4.33,41300.0
2008-08-19 12:00:00,4.33,4.33,4.31,4.31,43400.0,4.33,4.33,4.31,4.31,43400.0
2008-08-19 12:05:00,4.3,4.3,4.3,4.3,12600.0,4.3,4.3,4.3,4.3,12600.0
2008-08-19 12:10:00,4.3,4.31,4.3,4.31,59500.0,4.3,4.31,4.3,4.31,59500.0
2008-08-19 12:15:00,4.31,4.32,4.31,4.32,11900.0,4.31,4.32,4.31,4.32,11900.0
2008-08-19 12:20:00,4.32,4.32,4.31,4.32,14700.0,4.32,4.32,4.31,4.32,14700.0
2008-08-19 12:25:00,4.31,4.32,4.31,4.31,47600.0,4.31,4.32,4.31,4.31,47600.0
2008-08-19 12:30:00,4.31,4.31,4.31,4.31,16800.0,4.31,4.31,4.31,4.31,16800.0
2008-08-19 12:35:00,4.31,4.32,4.31,4.32,30100.0,4.31,4.32,4.31,4.32,30100.0
2008-08-19 12:40:00,4.32,4.32,4.3,4.3,42700.0,4.32,4.32,4.3,4.3,42700.0
2008-08-19 12:45:00,4.3,4.33,4.3,4.32,84000.0,4.3,4.33,4.3,4.32,84000.0
2008-08-19 12:50:00,4.32,4.33,4.32,4.33,69300.0,4.32,4.33,4.32,4.33,69300.0
2008-08-19 12:55:00,4.33,4.33,4.32,4.32,95200.0,4.33,4.33,4.32,4.32,95200.0
2008-08-19 13:00:00,4.31,4.32,4.31,4.31,53900.0,4.31,4.32,4.31,4.31,53900.0
2008-08-19 13:05:00,4.31,4.34,4.31,4.34,66500.0,4.31,4.34,4.31,4.34,66500.0
2008-08-19 13:10:00,4.34,4.34,4.33,4.33,44800.0,4.34,4.34,4.33,4.33,44800.0
2008-08-19 13:15:00,4.33,4.33,4.33,4.33,58100.0,4.33,4.33,4.33,4.33,58100.0
2008-08-19 13:20:00,4.33,4.33,4.32,4.32,25900.0,4.33,4.33,4.32,4.32,25900.0
2008-08-19 13:25:00,4.33,4.34,4.33,4.34,16100.0,4.33,4.34,4.33,4.34,16100.0
2008-08-19 13:30:00,4.34,4.35,4.34,4.35,67200.0,4.34,4.35,4.34,4.35,67200.0
2008-08-19 13:35:00,4.35,4.35,4.31,4.32,109900.0,4.35,4.35,4.31,4.32,109900.0
2008-08-19 13:40:00,4.32,4.32,4.31,4.31,46200.0,4.32,4.32,4.31,4.31,46200.0
2008-08-19 13:45:00,4.31,4.32,4.31,4.31,28000.0,4.31,4.32,4.31,4.31,28000.0
2008-08-19 13:50:00,4.31,4.31,4.31,4.31,27300.0,4.31,4.31,4.31,4.31,27300.0
2008-08-19 13:55:00,4.31,4.31,4.29,4.3,54600.0,4.31,4.31,4.29,4.3,54600.0
2008-08-19 14:00:00,4.3,4.31,4.3,4.31,28700.0,4.3,4.31,4.3,4.31,28700.0
2008-08-19 14:05:00,4.31,4.31,4.31,4.31,28000.0,4.31,4.31,4.31,4.31,28000.0
2008-08-19 14:10:00,4.31,4.32,4.31,4.32,28700.0,4.31,4.32,4.31,4.32,28700.0
2008-08-19 14:15:00,4.32,4.32,4.31,4.31,34300.0,4.32,4.32,4.31,4.31,34300.0
2008-08-19 14:20:00,4.31,4.31,4.3,4.3,128800.0,4.31,4.31,4.3,4.3,128800.0
2008-08-19 14:25:00,4.29,4.29,4.29,4.29,6300.0,4.29,4.29,4.29,4.29,6300.0
2008-08-19 14:30:00,4.29,4.29,4.29,4.29,51800.0,4.29,4.29,4.29,4.29,51800.0
2008-08-19 14:35:00,4.29,4.29,4.28,4.29,38500.0,4.29,4.29,4.28,4.29,38500.0
2008-08-19 14:40:00,4.28,4.29,4.28,4.29,110600.0,4.28,4.29,4.28,4.29,110600.0
2008-08-19 14:45:00,4.29,4.3,4.28,4.29,63700.0,4.29,4.3,4.28,4.29,63700.0
2008-08-19 14:50:00,4.29,4.29,4.29,4.29,30800.0,4.29,4.29,4.29,4.29,30800.0
2008-08-19 14:55:00,4.29,4.29,4.29,4.29,24500.0,4.29,4.29,4.29,4.29,24500.0
2008-08-19 15:00:00,4.29,4.29,4.27,4.27,93800.0,4.29,4.29,4.27,4.27,93800.0
2008-08-19 15:05:00,4.28,4.29,4.28,4.28,43400.0,4.28,4.29,4.28,4.28,43400.0
2008-08-19 15:10:00,4.28,4.29,4.28,4.28,50400.0,4.28,4.29,4.28,4.28,50400.0
2008-08-19 15:15:00,4.29,4.29,4.28,4.28,51100.0,4.29,4.29,4.28,4.28,51100.0
2008-08-19 15:20:00,4.28,4.29,4.28,4.28,84700.0,4.28,4.29,4.28,4.28,84700.0
2008-08-19 15:25:00,4.29,4.3,4.28,4.28,85400.0,4.29,4.3,4.28,4.28,85400.0
2008-08-19 15:30:00,4.28,4.28,4.27,4.28,43400.0,4.28,4.28,4.27,4.28,43400.0
2008-08-19 15:35:00,4.28,4.29,4.28,4.29,63000.0,4.28,4.29,4.28,4.29,63000.0
2008-08-19 15:40:00,4.29,4.3,4.29,4.3,84000.0,4.29,4.3,4.29,4.3,84000.0
2008-08-19 15:45:00,4.3,4.3,4.29,4.29,186200.0,4.3,4.3,4.29,4.29,186200.0
2008-08-19 15:50:00,4.29,4.29,4.28,4.29,75600.0,4.29,4.29,4.28,4.29,75600.0
2008-08-19 15:55:00,4.29,4.3,4.29,4.29,149800.0,4.29,4.3,4.29,4.29,149800.0
2008-08-20 09:30:00,4.31,4.36,4.31,4.31,55300.0,4.31,4.36,4.31,4.31,55300.0
2008-08-20 09:35:00,4.32,4.33,4.31,4.33,88900.0,4.32,4.33,4.31,4.33,88900.0
2008-08-20 09:40:00,4.33,4.33,4.28,4.28,75600.0,4.33,4.33,4.28,4.28,75600.0
2008-08-20 09:45:00,4.28,4.29,4.27,4.29,58100.0,4.28,4.29,4.27,4.29,58100.0
2008-08-20 09:50:00,4.29,4.32,4.28,4.31,149100.0,4.29,4.32,4.28,4.31,149100.0
2008-08-20 09:55:00,4.31,4.31,4.29,4.3,94500.0,4.31,4.31,4.29,4.3,94500.0
2008-08-20 10:00:00,4.3,4.31,4.29,4.3,56700.0,4.3,4.31,4.29,4.3,56700.0
2008-08-20 10:05:00,4.3,4.31,4.29,4.31,77700.0,4.3,4.31,4.29,4.31,77700.0
2008-08-20 10:10:00,4.3,4.3,4.28,4.3,57400.0,4.3,4.3,4.28,4.3,57400.0
2008-08-20 10:15:00,4.3,4.33,4.3,4.33,93100.0,4.3,4.33,4.3,4.33,93100.0
2008-08-20 10:20:00,4.33,4.35,4.31,4.31,143500.0,4.33,4.35,4.31,4.31,143500.0
2008-08-20 10:25:00,4.31,4.31,4.3,4.3,23100.0,4.31,4.31,4.3,4.3,23100.0
2008-08-20 10:30:00,4.3,4.3,4.29,4.3,56000.0,4.3,4.3,4.29,4.3,56000.0
2008-08-20 10:35:00,4.3,4.31,4.3,4.3,29400.0,4.3,4.31,4.3,4.3,29400.0
2008-08-20 10:40:00,4.3,4.32,4.29,4.31,42700.0,4.3,4.32,4.29,4.31,42700.0
2008-08-20 10:45:00,4.32,4.34,4.32,4.34,60900.0,4.32,4.34,4.32,4.34,60900.0
2008-08-20 10:50:00,4.34,4.35,4.34,4.35,35700.0,4.34,4.35,4.34,4.35,35700.0
2008-08-20 10:55:00,4.35,4.38,4.35,4.38,68600.0,4.35,4.38,4.35,4.38,68600.0
2008-08-20 11:00:00,4.38,4.38,4.36,4.36,45500.0,4.38,4.38,4.36,4.36,45500.0
2008-08-20 11:05:00,4.36,4.36,4.36,4.36,26600.0,4.36,4.36,4.36,4.36,26600.0
2008-08-20 11:10:00,4.36,4.37,4.36,4.36,86800.0,4.36,4.37,4.36,4.36,86800.0
2008-08-20 11:15:00,4.36,4.36,4.35,4.35,27300.0,4.36,4.36,4.35,4.35,27300.0
2008-08-20 11:20:00,4.34,4.34,4.34,4.34,15400.0,4.34,4.34,4.34,4.34,15400.0
2008-08-20 11:25:00,4.34,4.35,4.34,4.34,28000.0,4.34,4.35,4.34,4.34,28000.0
2008-08-20 11:30:00,4.34,4.34,4.33,4.33,26600.0,4.34,4.34,4.33,4.33,26600.0
2008-08-20 11:35:00,4.33,4.33,4.31,4.31,15400.0,4.33,4.33,4.31,4.31,15400.0
2008-08-20 11:40:00,4.31,4.31,4.3,4.31,37100.0,4.31,4.31,4.3,4.31,37100.0
2008-08-20 11:45:00,4.32,4.32,4.31,4.31,47600.0,4.32,4.32,4.31,4.31,47600.0
2008-08-20 11:50:00,4.31,4.32,4.31,4.32,27300.0,4.31,4.32,4.31,4.32,27300.0
2008-08-20 11:55:00,4.32,4.32,4.31,4.32,8400.0,4.32,4.32,4.31,4.32,8400.0
2008-08-20 12:00:00,4.32,4.32,4.31,4.32,28000.0,4.32,4.32,4.31,4.32,28000.0
2008-08-20 12:05:00,4.31,4.31,4.3,4.31,26600.0,4.31,4.31,4.3,4.31,26600.0
2008-08-20 12:10:00,4.31,4.32,4.3,4.31,29400.0,4.31,4.32,4.3,4.31,29400.0
2008-08-20 12:15:00,4.31,4.31,4.31,4.31,11900.0,4.31,4.31,4.31,4.31,11900.0
2008-08-20 12:20:00,4.31,4.31,4.3,4.31,14000.0,4.31,4.31,4.3,4.31,14000.0
2008-08-20 12:25:00,4.31,4.32,4.31,4.31,11900.0,4.31,4.32,4.31,4.31,11900.0
2008-08-20 12:30:00,4.32,4.32,4.32,4.32,11900.0,4.32,4.32,4.32,4.32,11900.0
2008-08-20 12:35:00,4.32,4.32,4.31,4.32,14700.0,4.32,4.32,4.31,4.32,14700.0
2008-08-20 12:40:00,4.31,4.32,4.31,4.32,9800.0,4.31,4.32,4.31,4.32,9800.0
2008-08-20 12:45:00,4.32,4.32,4.31,4.31,62300.0,4.32,4.32,4.31,4.31,62300.0
2008-08-20 12:50:00,4.31,4.31,4.3,4.31,27300.0,4.31,4.31,4.3,4.31,27300.0
2008-08-20 12:55:00,4.3,4.32,4.3,4.32,40600.0,4.3,4.32,4.3,4.32,40600.0
2008-08-20 13:00:00,4.31,4.32,4.31,4.31,37100.0,4.31,4.32,4.31,4.31,37100.0
2008-08-20 13:05:00,4.31,4.31,4.31,4.31,16100.0,4.31,4.31,4.31,4.31,16100.0
2008-08-20 13:10:00,4.31,4.32,4.31,4.32,28700.0,4.31,4.32,4.31,4.32,28700.0
2008-08-20 13:15:00,4.32,4.33,4.32,4.32,21000.0,4.32,4.33,4.32,4.32,21000.0
2008-08-20 13:20:00,4.33,4.33,4.32,4.32,18900.0,4.33,4.33,4.32,4.32,18900.0
2008-08-20 13:25:00,4.32,4.33,4.32,4.33,24500.0,4.32,4.33,4.32,4.33,24500.0
2008-08-20 13:30:00,4.33,4.33,4.33,4.33,18900.0,4.33,4.33,4.33,4.33,18900.0
2008-08-20 13:35:00,4.33,4.33,4.33,4.33,40600.0,4.33,4.33,4.33,4.33,40600.0
2008-08-20 13:40:00,4.33,4.33,4.32,4.33,25200.0,4.33,4.33,4.32,4.33,25200.0
2008-08-20 13:45:00,4.33,4.33,4.33,4.33,46900.0,4.33,4.33,4.33,4.33,46900.0
2008-08-20 13:50:00,4.33,4.33,4.33,4.33,30100.0,4.33,4.33,4.33,4.33,30100.0
2008-08-20 13:55:00,4.33,4.33,4.32,4.33,28700.0,4.33,4.33,4.32,4.33,28700.0
2008-08-20 14:00:00,4.33,4.33,4.32,4.32,44800.0,4.33,4.33,4.32,4.32,44800.0
2008-08-20 14:05:00,4.32,4.32,4.32,4.32,26600.0,4.32,4.32,4.32,4.32,26600.0
2008-08-20 14:10:00,4.32,4.32,4.31,4.31,32200.0,4.32,4.32,4.31,4.31,32200.0
2008-08-20 14:15:00,4.31,4.31,4.3,4.3,53900.0,4.31,4.31,4.3,4.3,53900.0
2008-08-20 14:20:00,4.29,4.31,4.29,4.3,61600.0,4.29,4.31,4.29,4.3,61600.0
2008-08-20 14:25:00,4.31,4.32,4.31,4.31,31500.0,4.31,4.32,4.31,4.31,31500.0
2008-08-20 14:30:00,4.31,4.31,4.3,4.31,30800.0,4.31,4.31,4.3,4.31,30800.0
2008-08-20 14:35:00,4.31,4.32,4.3,4.31,55300.0,4.31,4.32,4.3,4.31,55300.0
2008-08-20 14:40:00,4.31,4.32,4.31,4.32,28700.0,4.31,4.32,4.31,4.32,28700.0
2008-08-20 14:45:00,4.32,4.32,4.31,4.32,25900.0,4.32,4.32,4.31,4.32,25900.0
2008-08-20 14:50:00,4.31,4.33,4.31,4.32,48300.0,4.31,4.33,4.31,4.32,48300.0
2008-08-20 14:55:00,4.32,4.33,4.32,4.33,58100.0,4.32,4.33,4.32,4.33,58100.0
2008-08-20 15:00:00,4.33,4.34,4.31,4.33,97300.0,4.33,4.34,4.31,4.33,97300.0
2008-08-20 15:05:00,4.33,4.33,4.32,4.32,67200.0,4.33,4.33,4.32,4.32,67200.0
2008-08-20 15:10:00,4.31,4.31,4.31,4.31,42000.0,4.31,4.31,4.31,4.31,42000.0
2008-08-20 15:15:00,4.31,4.32,4.31,4.32,65800.0,4.31,4.32,4.31,4.32,65800.0
2008-08-20 15:20:00,4.32,4.33,4.31,4.33,87500.0,4.32,4.33,4.31,4.33,87500.0
2008-08-20 15:25:00,4.33,4.36,4.32,4.36,226800.0,4.33,4.36,4.32,4.36,226800.0
2008-08-20 15:30:00,4.36,4.36,4.35,4.35,172200.0,4.36,4.36,4.35,4.35,172200.0
2008-08-20 15:35:00,4.35,4.36,4.35,4.36,198100.0,4.35,4.36,4.35,4.36,198100.0
2008-08-20 15:40:00,4.36,4.36,4.35,4.36,214900.0,4.36,4.36,4.35,4.36,214900.0
2008-08-20 15:45:00,4.36,4.36,4.35,4.36,247100.0,4.36,4.36,4.35,4.36,247100.0
2008-08-20 15:50:00,4.36,4.36,4.35,4.36,219800.0,4.36,4.36,4.35,4.36,219800.0
2008-08-20 15:55:00,4.36,4.37,4.36,4.36,479500.0,4.36,4.37,4.36,4.36,479500.0
2008-08-21 09:30:00,4.28,4.35,4.27,4.29,161700.0,4.28,4.35,4.27,4.29,161700.0
2008-08-21 09:35:00,4.29,4.29,4.27,4.28,93800.0,4.29,4.29,4.27,4.28,93800.0
2008-08-21 09:40:00,4.28,4.29,4.28,4.28,67200.0,4.28,4.29,4.28,4.28,67200.0
2008-08-21 09:45:00,4.29,4.29,4.27,4.27,82600.0,4.29,4.29,4.27,4.27,82600.0
2008-08-21 09:50:00,4.28,4.29,4.27,4.28,64400.0,4.28,4.29,4.27,4.28,64400.0
2008-08-21 09:55:00,4.28,4.29,4.28,4.28,92400.0,4.28,4.29,4.28,4.28,92400.0
2008-08-21 10:00:00,4.29,4.3,4.28,4.3,179900.0,4.29,4.3,4.28,4.3,179900.0
2008-08-21 10:05:00,4.3,4.3,4.29,4.29,63700.0,4.3,4.3,4.29,4.29,63700.0
2008-08-21 10:10:00,4.29,4.3,4.28,4.29,36400.0,4.29,4.3,4.28,4.29,36400.0
2008-08-21 10:15:00,4.29,4.3,4.29,4.3,47600.0,4.29,4.3,4.29,4.3,47600.0
2008-08-21 10:20:00,4.3,4.31,4.3,4.3,44800.0,4.3,4.31,4.3,4.3,44800.0
2008-08-21 10:25:00,4.3,4.3,4.29,4.29,35000.0,4.3,4.3,4.29,4.29,35000.0
2008-08-21 10:30:00,4.29,4.29,4.28,4.28,58800.0,4.29,4.29,4.28,4.28,58800.0
2008-08-21 10:35:00,4.28,4.28,4.28,4.28,76300.0,4.28,4.28,4.28,4.28,76300.0
2008-08-21 10:40:00,4.28,4.28,4.28,4.28,75600.0,4.28,4.28,4.28,4.28,75600.0
2008-08-21 10:45:00,4.28,4.29,4.28,4.28,49700.0,4.28,4.29,4.28,4.28,49700.0
2008-08-21 10:50:00,4.28,4.29,4.28,4.28,56700.0,4.28,4.29,4.28,4.28,56700.0
2008-08-21 10:55:00,4.28,4.29,4.28,4.29,44800.0,4.28,4.29,4.28,4.29,44800.0
2008-08-21 11:00:00,4.29,4.29,4.28,4.28,43400.0,4.29,4.29,4.28,4.28,43400.0
2008-08-21 11:05:00,4.28,4.28,4.27,4.28,41300.0,4.28,4.28,4.27,4.28,41300.0
2008-08-21 11:10:00,4.28,4.28,4.28,4.28,42000.0,4.28,4.28,4.28,4.28,42000.0
2008-08-21 11:15:00,4.28,4.28,4.28,4.28,29400.0,4.28,4.28,4.28,4.28,29400.0
2008-08-21 11:20:00,4.28,4.29,4.28,4.28,25200.0,4.28,4.29,4.28,4.28,25200.0
2008-08-21 11:25:00,4.29,4.3,4.28,4.3,58100.0,4.29,4.3,4.28,4.3,58100.0
2008-08-21 11:30:00,4.3,4.3,4.3,4.3,21700.0,4.3,4.3,4.3,4.3,21700.0
2008-08-21 11:35:00,4.3,4.3,4.29,4.29,54600.0,4.3,4.3,4.29,4.29,54600.0
2008-08-21 11:40:00,4.29,4.29,4.29,4.29,25900.0,4.29,4.29,4.29,4.29,25900.0
2008-08-21 11:45:00,4.3,4.3,4.29,4.3,56700.0,4.3,4.3,4.29,4.3,56700.0
2008-08-21 11:50:00,4.3,4.3,4.29,4.3,44800.0,4.3,4.3,4.29,4.3,44800.0
2008-08-21 11:55:00,4.3,4.3,4.29,4.29,35000.0,4.3,4.3,4.29,4.29,35000.0
2008-08-21 12:00:00,4.29,4.29,4.28,4.28,158200.0,4.29,4.29,4.28,4.28,158200.0
2008-08-21 12:05:00,4.28,4.28,4.27,4.28,72100.0,4.28,4.28,4.27,4.28,72100.0
2008-08-21 12:10:00,4.28,4.29,4.28,4.29,55300.0,4.28,4.29,4.28,4.29,55300.0
2008-08-21 12:15:00,4.29,4.29,4.28,4.28,119000.0,4.29,4.29,4.28,4.28,119000.0
2008-08-21 12:20:00,4.28,4.28,4.28,4.28,14000.0,4.28,4.28,4.28,4.28,14000.0
2008-08-21 12:25:00,4.28,4.29,4.28,4.28,23100.0,4.28,4.29,4.28,4.28,23100.0
2008-08-21 12:30:00,4.28,4.28,4.28,4.28,37100.0,4.28,4.28,4.28,4.28,37100.0
2008-08-21 12:35:00,4.29,4.29,4.28,4.29,111300.0,4.29,4.29,4.28,4.29,111300.0
2008-08-21 12:40:00,4.29,4.29,4.29,4.29,37800.0,4.29,4.29,4.29,4.29,37800.0
2008-08-21 12:45:00,4.29,4.29,4.29,4.29,12600.0,4.29,4.29,4.29,4.29,12600.0
2008-08-21 12:50:00,4.29,4.29,4.28,4.28,30800.0,4.29,4.29,4.28,4.28,30800.0
2008-08-21 12:55:00,4.29,4.29,4.28,4.29,35000.0,4.29,4.29,4.28,4.29,35000.0
2008-08-21 13:00:00,4.28,4.28,4.28,4.28,44100.0,4.28,4.28,4.28,4.28,44100.0
2008-08-21 13:05:00,4.28,4.29,4.28,4.29,13300.0,4.28,4.29,4.28,4.29,13300.0
2008-08-21 13:10:00,4.29,4.29,4.28,4.29,23800.0,4.29,4.29,4.28,4.29,23800.0
2008-08-21 13:15:00,4.29,4.29,4.28,4.29,13300.0,4.29,4.29,4.28,4.29,13300.0
2008-08-21 13:20:00,4.28,4.29,4.28,4.29,28000.0,4.28,4.29,4.28,4.29,28000.0
2008-08-21 13:25:00,4.28,4.28,4.27,4.27,82600.0,4.28,4.28,4.27,4.27,82600.0
2008-08-21 13:30:00,4.28,4.28,4.28,4.28,10500.0,4.28,4.28,4.28,4.28,10500.0
2008-08-21 13:35:00,4.28,4.29,4.28,4.29,17500.0,4.28,4.29,4.28,4.29,17500.0
2008-08-21 13:40:00,4.29,4.29,4.28,4.28,21000.0,4.29,4.29,4.28,4.28,21000.0
2008-08-21 13:45:00,4.28,4.29,4.28,4.28,32900.0,4.28,4.29,4.28,4.28,32900.0
2008-08-21 13:50:00,4.28,4.29,4.28,4.28,32200.0,4.28,4.29,4.28,4.28,32200.0
2008-08-21 13:55:00,4.28,4.28,4.28,4.28,11200.0,4.28,4.28,4.28,4.28,11200.0
2008-08-21 14:00:00,4.28,4.28,4.28,4.28,28000.0,4.28,4.28,4.28,4.28,28000.0
2008-08-21 14:05:00,4.28,4.29,4.28,4.28,32900.0,4.28,4.29,4.28,4.28,32900.0
2008-08-21 14:10:00,4.29,4.29,4.28,4.28,91700.0,4.29,4.29,4.28,4.28,91700.0
2008-08-21 14:15:00,4.29,4.29,4.28,4.28,60200.0,4.29,4.29,4.28,4.28,60200.0
2008-08-21 14:20:00,4.28,4.28,4.28,4.28,33600.0,4.28,4.28,4.28,4.28,33600.0
2008-08-21 14:25:00,4.28,4.29,4.28,4.28,96600.0,4.28,4.29,4.28,4.28,96600.0
2008-08-21 14:30:00,4.28,4.31,4.28,4.29,367500.0,4.28,4.31,4.28,4.29,367500.0
2008-08-21 14:35:00,4.29,4.29,4.28,4.28,53900.0,4.29,4.29,4.28,4.28,53900.0
2008-08-21 14:40:00,4.28,4.29,4.28,4.28,34300.0,4.28,4.29,4.28,4.28,34300.0
2008-08-21 14:45:00,4.28,4.29,4.28,4.28,53200.0,4.28,4.29,4.28,4.28,53200.0
2008-08-21 14:50:00,4.29,4.29,4.28,4.29,65100.0,4.29,4.29,4.28,4.29,65100.0
2008-08-21 14:55:00,4.28,4.29,4.28,4.28,53200.0,4.28,4.29,4.28,4.28,53200.0
2008-08-21 15:00:00,4.28,4.29,4.28,4.29,79800.0,4.28,4.29,4.28,4.29,79800.0
2008-08-21 15:05:00,4.29,4.29,4.28,4.28,35000.0,4.29,4.29,4.28,4.28,35000.0
2008-08-21 15:10:00,4.29,4.29,4.28,4.28,100100.0,4.29,4.29,4.28,4.28,100100.0
2008-08-21 15:15:00,4.28,4.29,4.28,4.29,64400.0,4.28,4.29,4.28,4.29,64400.0
2008-08-21 15:20:00,4.28,4.29,4.28,4.29,60900.0,4.28,4.29,4.28,4.29,60900.0
2008-08-21 15:25:00,4.28,4.28,4.28,4.28,81900.0,4.28,4.28,4.28,4.28,81900.0
2008-08-21 15:30:00,4.28,4.28,4.28,4.28,49000.0,4.28,4.28,4.28,4.28,49000.0
2008-08-21 15:35:00,4.28,4.28,4.28,4.28,73500.0,4.28,4.28,4.28,4.28,73500.0
2008-08-21 15:40:00,4.28,4.28,4.28,4.28,141400.0,4.28,4.28,4.28,4.28,141400.0
2008-08-21 15:45:00,4.28,4.29,4.28,4.29,283500.0,4.28,4.29,4.28,4.29,283500.0
2008-08-21 15:50:00,4.29,4.29,4.29,4.29,116900.0,4.29,4.29,4.29,4.29,116900.0
2008-08-21 15:55:00,4.29,4.29,4.28,4.28,228200.0,4.29,4.29,4.28,4.28,228200.0
2008-08-22 09:30:00,4.3,4.32,4.29,4.3,158200.0,4.3,4.32,4.29,4.3,158200.0
2008-08-22 09:35:00,4.3,4.34,4.3,4.34,47600.0,4.3,4.34,4.3,4.34,47600.0
2008-08-22 09:40:00,4.34,4.36,4.34,4.36,65800.0,4.34,4.36,4.34,4.36,65800.0
2008-08-22 09:45:00,4.36,4.38,4.36,4.38,83300.0,4.36,4.38,4.36,4.38,83300.0
2008-08-22 09:50:00,4.38,4.38,4.37,4.37,78400.0,4.38,4.38,4.37,4.37,78400.0
2008-08-22 09:55:00,4.38,4.39,4.38,4.39,77000.0,4.38,4.39,4.38,4.39,77000.0
2008-08-22 10:00:00,4.39,4.39,4.38,4.39,82600.0,4.39,4.39,4.38,4.39,82600.0
2008-08-22 10:05:00,4.39,4.4,4.36,4.38,86800.0,4.39,4.4,4.36,4.38,86800.0
2008-08-22 10:10:00,4.38,4.38,4.36,4.37,98000.0,4.38,4.38,4.36,4.37,98000.0
2008-08-22 10:15:00,4.38,4.39,4.38,4.39,70000.0,4.38,4.39,4.38,4.39,70000.0
2008-08-22 10:20:00,4.39,4.39,4.38,4.38,48300.0,4.39,4.39,4.38,4.38,48300.0
2008-08-22 10:25:00,4.38,4.38,4.36,4.37,86100.0,4.38,4.38,4.36,4.37,86100.0
2008-08-22 10:30:00,4.37,4.38,4.37,4.38,42000.0,4.37,4.38,4.37,4.38,42000.0
2008-08-22 10:35:00,4.38,4.38,4.37,4.38,44100.0,4.38,4.38,4.37,4.38,44100.0
2008-08-22 10:40:00,4.38,4.38,4.37,4.37,65800.0,4.38,4.38,4.37,4.37,65800.0
2008-08-22 10:45:00,4.37,4.37,4.36,4.36,64400.0,4.37,4.37,4.36,4.36,64400.0
2008-08-22 10:50:00,4.37,4.37,4.36,4.37,60200.0,4.37,4.37,4.36,4.37,60200.0
2008-08-22 10:55:00,4.37,4.37,4.37,4.37,30100.0,4.37,4.37,4.37,4.37,30100.0
2008-08-22 11:00:00,4.37,4.37,4.37,4.37,31500.0,4.37,4.37,4.37,4.37,31500.0
2008-08-22 11:05:00,4.37,4.37,4.37,4.37,23800.0,4.37,4.37,4.37,4.37,23800.0
2008-08-22 11:10:00,4.36,4.37,4.36,4.37,23100.0,4.36,4.37,4.36,4.37,23100.0
2008-08-22 11:15:00,4.37,4.37,4.37,4.37,51100.0,4.37,4.37,4.37,4.37,51100.0
2008-08-22 11:20:00,4.37,4.37,4.37,4.37,27300.0,4.37,4.37,4.37,4.37,27300.0
2008-08-22 11:25:00,4.37,4.37,4.36,4.37,58800.0,4.37,4.37,4.36,4.37,58800.0
2008-08-22 11:30:00,4.37,4.37,4.36,4.36,20300.0,4.37,4.37,4.36,4.36,20300.0
2008-08-22 11:35:00,4.36,4.37,4.36,4.36,32200.0,4.36,4.37,4.36,4.36,32200.0
2008-08-22 11:40:00,4.36,4.36,4.35,4.35,44800.0,4.36,4.36,4.35,4.35,44800.0
2008-08-22 11:45:00,4.35,4.35,4.35,4.35,30100.0,4.35,4.35,4.35,4.35,30100.0
2008-08-22 11:50:00,4.35,4.36,4.35,4.36,12600.0,4.35,4.36,4.35,4.36,12600.0
2008-08-22 11:55:00,4.36,4.36,4.36,4.36,56000.0,4.36,4.36,4.36,4.36,56000.0
2008-08-22 12:00:00,4.36,4.37,4.36,4.37,64400.0,4.36,4.37,4.36,4.37,64400.0
2008-08-22 12:05:00,4.36,4.36,4.35,4.35,72100.0,4.36,4.36,4.35,4.35,72100.0
2008-08-22 12:10:00,4.36,4.36,4.35,4.35,30800.0,4.36,4.36,4.35,4.35,30800.0
2008-08-22 12:15:00,4.35,4.35,4.34,4.34,49000.0,4.35,4.35,4.34,4.34,49000.0
2008-08-22 12:20:00,4.33,4.33,4.32,4.32,46900.0,4.33,4.33,4.32,4.32,46900.0
2008-08-22 12:25:00,4.33,4.33,4.32,4.32,55300.0,4.33,4.33,4.32,4.32,55300.0
2008-08-22 12:30:00,4.32,4.32,4.32,4.32,52500.0,4.32,4.32,4.32,4.32,52500.0
2008-08-22 12:35:00,4.32,4.32,4.31,4.32,60200.0,4.32,4.32,4.31,4.32,60200.0
2008-08-22 12:40:00,4.32,4.32,4.32,4.32,32200.0,4.32,4.32,4.32,4.32,32200.0
2008-08-22 12:45:00,4.32,4.32,4.32,4.32,53200.0,4.32,4.32,4.32,4.32,53200.0
2008-08-22 12:50:00,4.31,4.32,4.31,4.32,37100.0,4.31,4.32,4.31,4.32,37100.0
2008-08-22 12:55:00,4.32,4.32,4.32,4.32,25900.0,4.32,4.32,4.32,4.32,25900.0
2008-08-22 13:00:00,4.32,4.33,4.32,4.32,400400.0,4.32,4.33,4.32,4.32,400400.0
2008-08-22 13:05:00,4.32,4.33,4.32,4.33,39200.0,4.32,4.33,4.32,4.33,39200.0
2008-08-22 13:10:00,4.33,4.33,4.33,4.33,77000.0,4.33,4.33,4.33,4.33,77000.0
2008-08-22 13:15:00,4.33,4.33,4.33,4.33,22400.0,4.33,4.33,4.33,4.33,22400.0
2008-08-22 13:20:00,4.33,4.33,4.33,4.33,32900.0,4.33,4.33,4.33,4.33,32900.0
2008-08-22 13:25:00,4.33,4.33,4.32,4.33,39200.0,4.33,4.33,4.32,4.33,39200.0
2008-08-22 13:30:00,4.33,4.33,4.32,4.32,71400.0,4.33,4.33,4.32,4.32,71400.0
2008-08-22 13:35:00,4.32,4.32,4.31,4.32,33600.0,4.32,4.32,4.31,4.32,33600.0
2008-08-22 13:40:00,4.32,4.32,4.31,4.32,39200.0,4.32,4.32,4.31,4.32,39200.0
2008-08-22 13:45:00,4.32,4.32,4.31,4.32,42700.0,4.32,4.32,4.31,4.32,42700.0
2008-08-22 13:50:00,4.31,4.32,4.31,4.32,26600.0,4.31,4.32,4.31,4.32,26600.0
2008-08-22 13:55:00,4.32,4.32,4.32,4.32,9800.0,4.32,4.32,4.32,4.32,9800.0
2008-08-22 14:00:00,4.32,4.32,4.32,4.32,29400.0,4.32,4.32,4.32,4.32,29400.0
2008-08-22 14:05:00,4.32,4.32,4.31,4.31,148400.0,4.32,4.32,4.31,4.31,148400.0
2008-08-22 14:10:00,4.31,4.32,4.31,4.32,11900.0,4.31,4.32,4.31,4.32,11900.0
2008-08-22 14:15:00,4.32,4.32,4.32,4.32,39200.0,4.32,4.32,4.32,4.32,39200.0
2008-08-22 14:20:00,4.32,4.32,4.32,4.32,93100.0,4.32,4.32,4.32,4.32,93100.0
2008-08-22 14:25:00,4.32,4.32,4.32,4.32,41300.0,4.32,4.32,4.32,4.32,41300.0
2008-08-22 14:30:00,4.32,4.32,4.32,4.32,32200.0,4.32,4.32,4.32,4.32,32200.0
2008-08-22 14:35:00,4.32,4.32,4.32,4.32,30800.0,4.32,4.32,4.32,4.32,30800.0
2008-08-22 14:40:00,4.32,4.32,4.32,4.32,57400.0,4.32,4.32,4.32,4.32,57400.0
2008-08-22 14:45:00,4.32,4.32,4.32,4.32,30800.0,4.32,4.32,4.32,4.32,30800.0
2008-08-22 14:50:00,4.32,4.32,4.31,4.32,41300.0,4.32,4.32,4.31,4.32,41300.0
2008-08-22 14:55:00,4.32,4.32,4.32,4.32,55300.0,4.32,4.32,4.32,4.32,55300.0
2008-08-22 15:00:00,4.32,4.32,4.32,4.32,84000.0,4.32,4.32,4.32,4.32,84000.0
2008-08-22 15:05:00,4.32,4.34,4.32,4.34,147700.0,4.32,4.34,4.32,4.34,147700.0
2008-08-22 15:10:00,4.34,4.34,4.33,4.34,82600.0,4.34,4.34,4.33,4.34,82600.0
2008-08-22 15:15:00,4.34,4.35,4.34,4.35,76300.0,4.34,4.35,4.34,4.35,76300.0
2008-08-22 15:20:00,4.36,4.37,4.36,4.36,88900.0,4.36,4.37,4.36,4.36,88900.0
2008-08-22 15:25:00,4.37,4.37,4.36,4.37,60900.0,4.37,4.37,4.36,4.37,60900.0
2008-08-22 15:30:00,4.37,4.38,4.37,4.38,158200.0,4.37,4.38,4.37,4.38,158200.0
2008-08-22 15:35:00,4.38,4.38,4.37,4.38,149800.0,4.38,4.38,4.37,4.38,149800.0
2008-08-22 15:40:00,4.38,4.38,4.38,4.38,98700.0,4.38,4.38,4.38,4.38,98700.0
2008-08-22 15:45:00,4.38,4.39,4.37,4.39,147000.0,4.38,4.39,4.37,4.39,147000.0
2008-08-22 15:50:00,4.39,4.39,4.37,4.38,159600.0,4.39,4.39,4.37,4.38,159600.0
2008-08-22 15:55:00,4.38,4.38,4.37,4.38,219800.0,4.38,4.38,4.37,4.38,219800.0
2008-08-25 09:30:00,4.35,4.36,4.34,4.35,51800.0,4.35,4.36,4.34,4.35,51800.0
2008-08-25 09:35:00,4.37,4.38,4.34,4.34,44800.0,4.37,4.38,4.34,4.34,44800.0
2008-08-25 09:40:00,4.33,4.34,4.32,4.33,44100.0,4.33,4.34,4.32,4.33,44100.0
2008-08-25 09:45:00,4.32,4.32,4.31,4.31,49700.0,4.32,4.32,4.31,4.31,49700.0
2008-08-25 09:50:00,4.31,4.31,4.31,4.31,37100.0,4.31,4.31,4.31,4.31,37100.0
2008-08-25 09:55:00,4.31,4.31,4.28,4.29,53900.0,4.31,4.31,4.28,4.29,53900.0
2008-08-25 10:00:00,4.28,4.31,4.28,4.3,42000.0,4.28,4.31,4.28,4.3,42000.0
2008-08-25 10:05:00,4.3,4.31,4.3,4.3,13300.0,4.3,4.31,4.3,4.3,13300.0
2008-08-25 10:10:00,4.3,4.3,4.29,4.29,52500.0,4.3,4.3,4.29,4.29,52500.0
2008-08-25 10:15:00,4.29,4.29,4.29,4.29,24500.0,4.29,4.29,4.29,4.29,24500.0
2008-08-25 10:20:00,4.29,4.29,4.28,4.29,45500.0,4.29,4.29,4.28,4.29,45500.0
2008-08-25 10:25:00,4.28,4.29,4.28,4.29,47600.0,4.28,4.29,4.28,4.29,47600.0
2008-08-25 10:30:00,4.29,4.29,4.27,4.27,58100.0,4.29,4.29,4.27,4.27,58100.0
2008-08-25 10:35:00,4.28,4.29,4.28,4.28,47600.0,4.28,4.29,4.28,4.28,47600.0
2008-08-25 10:40:00,4.28,4.29,4.28,4.28,52500.0,4.28,4.29,4.28,4.28,52500.0
2008-08-25 10:45:00,4.29,4.29,4.27,4.27,72800.0,4.29,4.29,4.27,4.27,72800.0
2008-08-25 10:50:00,4.27,4.28,4.27,4.28,121100.0,4.27,4.28,4.27,4.28,121100.0
2008-08-25 10:55:00,4.28,4.28,4.28,4.28,38500.0,4.28,4.28,4.28,4.28,38500.0
2008-08-25 11:00:00,4.28,4.28,4.28,4.28,23100.0,4.28,4.28,4.28,4.28,23100.0
2008-08-25 11:05:00,4.28,4.28,4.28,4.28,45500.0,4.28,4.28,4.28,4.28,45500.0
2008-08-25 11:10:00,4.28,4.28,4.27,4.27,42700.0,4.28,4.28,4.27,4.27,42700.0
2008-08-25 11:15:00,4.27,4.27,4.27,4.27,72100.0,4.27,4.27,4.27,4.27,72100.0
2008-08-25 11:20:00,4.27,4.28,4.27,4.28,32200.0,4.27,4.28,4.27,4.28,32200.0
2008-08-25 11:25:00,4.28,4.29,4.28,4.28,52500.0,4.28,4.29,4.28,4.28,52500.0
2008-08-25 11:30:00,4.28,4.29,4.28,4.28,30100.0,4.28,4.29,4.28,4.28,30100.0
2008-08-25 11:35:00,4.28,4.29,4.28,4.28,37100.0,4.28,4.29,4.28,4.28,37100.0
2008-08-25 11:40:00,4.28,4.28,4.28,4.28,17500.0,4.28,4.28,4.28,4.28,17500.0
2008-08-25 11:45:00,4.28,4.28,4.28,4.28,21000.0,4.28,4.28,4.28,4.28,21000.0
2008-08-25 11:50:00,4.28,4.28,4.28,4.28,56700.0,4.28,4.28,4.28,4.28,56700.0
2008-08-25 11:55:00,4.28,4.29,4.27,4.27,32900.0,4.28,4.29,4.27,4.27,32900.0
2008-08-25 12:00:00,4.28,4.28,4.27,4.28,27300.0,4.28,4.28,4.27,4.28,27300.0
2008-08-25 12:05:00,4.28,4.28,4.27,4.28,63700.0,4.28,4.28,4.27,4.28,63700.0
2008-08-25 12:10:00,4.28,4.29,4.28,4.28,119700.0,4.28,4.29,4.28,4.28,119700.0
2008-08-25 12:15:00,4.28,4.28,4.28,4.28,34300.0,4.28,4.28,4.28,4.28,34300.0
2008-08-25 12:20:00,4.28,4.28,4.27,4.28,81200.0,4.28,4.28,4.27,4.28,81200.0
2008-08-25 12:25:00,4.28,4.28,4.27,4.28,41300.0,4.28,4.28,4.27,4.28,41300.0
2008-08-25 12:30:00,4.28,4.28,4.28,4.28,36400.0,4.28,4.28,4.28,4.28,36400.0
2008-08-25 12:35:00,4.28,4.28,4.28,4.28,45500.0,4.28,4.28,4.28,4.28,45500.0
2008-08-25 12:40:00,4.28,4.28,4.27,4.28,210000.0,4.28,4.28,4.27,4.28,210000.0
2008-08-25 12:45:00,4.28,4.28,4.28,4.28,161000.0,4.28,4.28,4.28,4.28,161000.0
2008-08-25 12:50:00,4.28,4.28,4.27,4.28,133700.0,4.28,4.28,4.27,4.28,133700.0
2008-08-25 12:55:00,4.28,4.28,4.28,4.28,59500.0,4.28,4.28,4.28,4.28,59500.0
2008-08-25 13:00:00,4.28,4.28,4.28,4.28,42700.0,4.28,4.28,4.28,4.28,42700.0
2008-08-25 13:05:00,4.28,4.28,4.28,4.28,28700.0,4.28,4.28,4.28,4.28,28700.0
2008-08-25 13:10:00,4.28,4.28,4.27,4.28,98000.0,4.28,4.28,4.27,4.28,98000.0
2008-08-25 13:15:00,4.28,4.28,4.28,4.28,60900.0,4.28,4.28,4.28,4.28,60900.0
2008-08-25 13:20:00,4.28,4.28,4.28,4.28,14700.0,4.28,4.28,4.28,4.28,14700.0
2008-08-25 13:25:00,4.28,4.28,4.28,4.28,44800.0,4.28,4.28,4.28,4.28,44800.0
2008-08-25 13:30:00,4.28,4.28,4.28,4.28,30800.0,4.28,4.28,4.28,4.28,30800.0
2008-08-25 13:35:00,4.28,4.29,4.28,4.28,32900.0,4.28,4.29,4.28,4.28,32900.0
2008-08-25 13:40:00,4.28,4.29,4.28,4.28,70700.0,4.28,4.29,4.28,4.28,70700.0
2008-08-25 13:45:00,4.28,4.29,4.28,4.28,48300.0,4.28,4.29,4.28,4.28,48300.0
2008-08-25 13:50:00,4.28,4.29,4.28,4.29,56700.0,4.28,4.29,4.28,4.29,56700.0
2008-08-25 13:55:00,4.29,4.29,4.29,4.29,64400.0,4.29,4.29,4.29,4.29,64400.0
2008-08-25 14:00:00,4.29,4.29,4.28,4.28,37100.0,4.29,4.29,4.28,4.28,37100.0
2008-08-25 14:05:00,4.28,4.29,4.28,4.29,76300.0,4.28,4.29,4.28,4.29,76300.0
2008-08-25 14:10:00,4.29,4.29,4.28,4.28,147700.0,4.29,4.29,4.28,4.28,147700.0
2008-08-25 14:15:00,4.28,4.28,4.28,4.28,21700.0,4.28,4.28,4.28,4.28,21700.0
2008-08-25 14:20:00,4.28,4.29,4.28,4.28,44800.0,4.28,4.29,4.28,4.28,44800.0
2008-08-25 14:25:00,4.28,4.29,4.28,4.29,51800.0,4.28,4.29,4.28,4.29,51800.0
2008-08-25 14:30:00,4.29,4.29,4.28,4.29,34300.0,4.29,4.29,4.28,4.29,34300.0
2008-08-25 14:35:00,4.29,4.29,4.28,4.28,144200.0,4.29,4.29,4.28,4.28,144200.0
2008-08-25 14:40:00,4.28,4.28,4.28,4.28,103600.0,4.28,4.28,4.28,4.28,103600.0
2008-08-25 14:45:00,4.28,4.28,4.27,4.27,67200.0,4.28,4.28,4.27,4.27,67200.0
2008-08-25 14:50:00,4.27,4.28,4.27,4.28,67900.0,4.27,4.28,4.27,4.28,67900.0
2008-08-25 14:55:00,4.28,4.28,4.28,4.28,93100.0,4.28,4.28,4.28,4.28,93100.0
2008-08-25 15:00:00,4.28,4.29,4.28,4.28,67200.0,4.28,4.29,4.28,4.28,67200.0
2008-08-25 15:05:00,4.28,4.28,4.28,4.28,116900.0,4.28,4.28,4.28,4.28,116900.0
2008-08-25 15:10:00,4.28,4.28,4.28,4.28,200200.0,4.28,4.28,4.28,4.28,200200.0
2008-08-25 15:15:00,4.28,4.28,4.28,4.28,219800.0,4.28,4.28,4.28,4.28,219800.0
2008-08-25 15:20:00,4.28,4.28,4.27,4.28,166600.0,4.28,4.28,4.27,4.28,166600.0
2008-08-25 15:25:00,4.28,4.28,4.28,4.28,53200.0,4.28,4.28,4.28,4.28,53200.0
2008-08-25 15:30:00,4.28,4.28,4.28,4.28,81200.0,4.28,4.28,4.28,4.28,81200.0
2008-08-25 15:35:00,4.28,4.28,4.28,4.28,163100.0,4.28,4.28,4.28,4.28,163100.0
2008-08-25 15:40:00,4.28,4.28,4.28,4.28,108500.0,4.28,4.28,4.28,4.28,108500.0
2008-08-25 15:45:00,4.28,4.29,4.28,4.28,139300.0,4.28,4.29,4.28,4.28,139300.0
2008-08-25 15:50:00,4.28,4.28,4.28,4.28,137900.0,4.28,4.28,4.28,4.28,137900.0
2008-08-25 15:55:00,4.28,4.28,4.28,4.28,184100.0,4.28,4.28,4.28,4.28,184100.0
2008-08-26 09:30:00,4.27,4.36,4.27,4.34,237300.0,4.27,4.36,4.27,4.34,237300.0
2008-08-26 09:35:00,4.34,4.34,4.32,4.33,214200.0,4.34,4.34,4.32,4.33,214200.0
2008-08-26 09:40:00,4.33,4.34,4.31,4.34,141400.0,4.33,4.34,4.31,4.34,141400.0
2008-08-26 09:45:00,4.33,4.34,4.31,4.32,79100.0,4.33,4.34,4.31,4.32,79100.0
2008-08-26 09:50:00,4.32,4.32,4.32,4.32,27300.0,4.32,4.32,4.32,4.32,27300.0
2008-08-26 09:55:00,4.31,4.32,4.31,4.32,93800.0,4.31,4.32,4.31,4.32,93800.0
2008-08-26 10:00:00,4.32,4.33,4.32,4.32,127400.0,4.32,4.33,4.32,4.32,127400.0
2008-08-26 10:05:00,4.32,4.32,4.31,4.31,75600.0,4.32,4.32,4.31,4.31,75600.0
2008-08-26 10:10:00,4.32,4.32,4.31,4.32,52500.0,4.32,4.32,4.31,4.32,52500.0
2008-08-26 10:15:00,4.32,4.32,4.31,4.31,83300.0,4.32,4.32,4.31,4.31,83300.0
2008-08-26 10:20:00,4.31,4.32,4.31,4.32,40600.0,4.31,4.32,4.31,4.32,40600.0
2008-08-26 10:25:00,4.32,4.32,4.3,4.31,205800.0,4.32,4.32,4.3,4.31,205800.0
2008-08-26 10:30:00,4.31,4.31,4.3,4.31,100800.0,4.31,4.31,4.3,4.31,100800.0
2008-08-26 10:35:00,4.31,4.31,4.31,4.31,64400.0,4.31,4.31,4.31,4.31,64400.0
2008-08-26 10:40:00,4.31,4.31,4.27,4.28,121800.0,4.31,4.31,4.27,4.28,121800.0
2008-08-26 10:45:00,4.28,4.28,4.28,4.28,27300.0,4.28,4.28,4.28,4.28,27300.0
2008-08-26 10:50:00,4.28,4.29,4.28,4.28,56000.0,4.28,4.29,4.28,4.28,56000.0
2008-08-26 10:55:00,4.28,4.29,4.28,4.29,370300.0,4.28,4.29,4.28,4.29,370300.0
2008-08-26 11:00:00,4.29,4.29,4.28,4.28,77000.0,4.29,4.29,4.28,4.28,77000.0
2008-08-26 11:05:00,4.28,4.28,4.28,4.28,68600.0,4.28,4.28,4.28,4.28,68600.0
2008-08-26 11:10:00,4.28,4.28,4.27,4.28,50400.0,4.28,4.28,4.27,4.28,50400.0
2008-08-26 11:15:00,4.28,4.28,4.27,4.28,76300.0,4.28,4.28,4.27,4.28,76300.0
2008-08-26 11:20:00,4.28,4.28,4.28,4.28,34300.0,4.28,4.28,4.28,4.28,34300.0
2008-08-26 11:25:00,4.28,4.28,4.28,4.28,19600.0,4.28,4.28,4.28,4.28,19600.0
2008-08-26 11:30:00,4.28,4.28,4.28,4.28,62300.0,4.28,4.28,4.28,4.28,62300.0
2008-08-26 11:35:00,4.28,4.28,4.28,4.28,233100.0,4.28,4.28,4.28,4.28,233100.0
2008-08-26 11:40:00,4.28,4.28,4.28,4.28,44800.0,4.28,4.28,4.28,4.28,44800.0
2008-08-26 11:45:00,4.28,4.28,4.28,4.28,63700.0,4.28,4.28,4.28,4.28,63700.0
2008-08-26 11:50:00,4.28,4.28,4.27,4.28,61600.0,4.28,4.28,4.27,4.28,61600.0
2008-08-26 11:55:00,4.28,4.28,4.27,4.27,35700.0,4.28,4.28,4.27,4.27,35700.0
2008-08-26 12:00:00,4.28,4.28,4.26,4.27,1026200.0,4.28,4.28,4.26,4.27,1026200.0
2008-08-26 12:05:00,4.27,4.27,4.27,4.27,38500.0,4.27,4.27,4.27,4.27,38500.0
2008-08-26 12:10:00,4.27,4.28,4.27,4.28,49000.0,4.27,4.28,4.27,4.28,49000.0
2008-08-26 12:15:00,4.28,4.29,4.28,4.29,137200.0,4.28,4.29,4.28,4.29,137200.0
2008-08-26 12:20:00,4.29,4.29,4.28,4.29,149800.0,4.29,4.29,4.28,4.29,149800.0
2008-08-26 12:25:00,4.29,4.29,4.28,4.28,114100.0,4.29,4.29,4.28,4.28,114100.0
2008-08-26 12:30:00,4.28,4.29,4.28,4.29,79800.0,4.28,4.29,4.28,4.29,79800.0
2008-08-26 12:35:00,4.29,4.29,4.28,4.28,172900.0,4.29,4.29,4.28,4.28,172900.0
2008-08-26 12:40:00,4.28,4.29,4.28,4.29,58100.0,4.28,4.29,4.28,4.29,58100.0
2008-08-26 12:45:00,4.29,4.29,4.28,4.28,61600.0,4.29,4.29,4.28,4.28,61600.0
2008-08-26 12:50:00,4.28,4.29,4.28,4.28,45500.0,4.28,4.29,4.28,4.28,45500.0
2008-08-26 12:55:00,4.28,4.28,4.28,4.28,19600.0,4.28,4.28,4.28,4.28,19600.0
2008-08-26 13:00:00,4.28,4.29,4.28,4.28,54600.0,4.28,4.29,4.28,4.28,54600.0
2008-08-26 13:05:00,4.28,4.28,4.28,4.28,28000.0,4.28,4.28,4.28,4.28,28000.0
2008-08-26 13:10:00,4.28,4.28,4.28,4.28,37100.0,4.28,4.28,4.28,4.28,37100.0
2008-08-26 13:15:00,4.28,4.29,4.28,4.28,39900.0,4.28,4.29,4.28,4.28,39900.0
2008-08-26 13:20:00,4.28,4.28,4.28,4.28,27300.0,4.28,4.28,4.28,4.28,27300.0
2008-08-26 13:25:00,4.28,4.28,4.28,4.28,16100.0,4.28,4.28,4.28,4.28,16100.0
2008-08-26 13:30:00,4.28,4.28,4.27,4.27,79100.0,4.28,4.28,4.27,4.27,79100.0
2008-08-26 13:35:00,4.28,4.28,4.27,4.28,147700.0,4.28,4.28,4.27,4.28,147700.0
2008-08-26 13:40:00,4.28,4.29,4.28,4.28,74900.0,4.28,4.29,4.28,4.28,74900.0
2008-08-26 13:45:00,4.28,4.29,4.28,4.29,200900.0,4.28,4.29,4.28,4.29,200900.0
2008-08-26 13:50:00,4.29,4.29,4.28,4.29,306600.0,4.29,4.29,4.28,4.29,306600.0
2008-08-26 13:55:00,4.29,4.29,4.28,4.28,186900.0,4.29,4.29,4.28,4.28,186900.0
2008-08-26 14:00:00,4.28,4.29,4.28,4.28,238700.0,4.28,4.29,4.28,4.28,238700.0
2008-08-26 14:05:00,4.28,4.29,4.28,4.29,157500.0,4.28,4.29,4.28,4.29,157500.0
2008-08-26 14:10:00,4.29,4.29,4.28,4.28,48300.0,4.29,4.29,4.28,4.28,48300.0
2008-08-26 14:15:00,4.28,4.29,4.28,4.28,96600.0,4.28,4.29,4.28,4.28,96600.0
2008-08-26 14:20:00,4.29,4.29,4.28,4.29,338100.0,4.29,4.29,4.28,4.29,338100.0
2008-08-26 14:25:00,4.29,4.29,4.28,4.28,94500.0,4.29,4.29,4.28,4.28,94500.0
2008-08-26 14:30:00,4.28,4.29,4.28,4.28,219800.0,4.28,4.29,4.28,4.28,219800.0
2008-08-26 14:35:00,4.28,4.28,4.28,4.28,97300.0,4.28,4.28,4.28,4.28,97300.0
2008-08-26 14:40:00,4.28,4.28,4.28,4.28,125300.0,4.28,4.28,4.28,4.28,125300.0
2008-08-26 14:45:00,4.28,4.28,4.28,4.28,198100.0,4.28,4.28,4.28,4.28,198100.0
2008-08-26 14:50:00,4.28,4.28,4.27,4.28,179900.0,4.28,4.28,4.27,4.28,179900.0
2008-08-26 14:55:00,4.28,4.28,4.27,4.27,156800.0,4.28,4.28,4.27,4.27,156800.0
2008-08-26 15:00:00,4.27,4.27,4.27,4.27,131600.0,4.27,4.27,4.27,4.27,131600.0
2008-08-26 15:05:00,4.27,4.28,4.26,4.27,228200.0,4.27,4.28,4.26,4.27,228200.0
2008-08-26 15:10:00,4.27,4.28,4.27,4.28,135100.0,4.27,4.28,4.27,4.28,135100.0
2008-08-26 15:15:00,4.28,4.28,4.27,4.28,106400.0,4.28,4.28,4.27,4.28,106400.0
2008-08-26 15:20:00,4.28,4.28,4.28,4.28,116200.0,4.28,4.28,4.28,4.28,116200.0
2008-08-26 15:25:00,4.28,4.28,4.27,4.27,207900.0,4.28,4.28,4.27,4.27,207900.0
2008-08-26 15:30:00,4.27,4.28,4.27,4.28,151200.0,4.27,4.28,4.27,4.28,151200.0
2008-08-26 15:35:00,4.28,4.28,4.28,4.28,137200.0,4.28,4.28,4.28,4.28,137200.0
2008-08-26 15:40:00,4.28,4.3,4.28,4.3,151900.0,4.28,4.3,4.28,4.3,151900.0
2008-08-26 15:45:00,4.29,4.3,4.29,4.3,154000.0,4.29,4.3,4.29,4.3,154000.0
2008-08-26 15:50:00,4.3,4.3,4.3,4.3,126700.0,4.3,4.3,4.3,4.3,126700.0
2008-08-26 15:55:00,4.3,4.31,4.29,4.3,245000.0,4.3,4.31,4.29,4.3,245000.0
2008-08-27 09:30:00,4.27,4.36,4.27,4.36,96600.0,4.27,4.36,4.27,4.36,96600.0
2008-08-27 09:35:00,4.36,4.37,4.35,4.37,94500.0,4.36,4.37,4.35,4.37,94500.0
2008-08-27 09:40:00,4.37,4.37,4.32,4.34,143500.0,4.37,4.37,4.32,4.34,143500.0
2008-08-27 09:45:00,4.34,4.36,4.34,4.35,42000.0,4.34,4.36,4.34,4.35,42000.0
2008-08-27 09:50:00,4.36,4.36,4.35,4.36,28000.0,4.36,4.36,4.35,4.36,28000.0
2008-08-27 09:55:00,4.36,4.38,4.36,4.37,107100.0,4.36,4.38,4.36,4.37,107100.0
2008-08-27 10:00:00,4.36,4.37,4.36,4.37,79800.0,4.36,4.37,4.36,4.37,79800.0
2008-08-27 10:05:00,4.37,4.37,4.35,4.36,91700.0,4.37,4.37,4.35,4.36,91700.0
2008-08-27 10:10:00,4.37,4.39,4.37,4.38,109200.0,4.37,4.39,4.37,4.38,109200.0
2008-08-27 10:15:00,4.38,4.39,4.38,4.39,71400.0,4.38,4.39,4.38,4.39,71400.0
2008-08-27 10:20:00,4.39,4.42,4.38,4.41,223300.0,4.39,4.42,4.38,4.41,223300.0
2008-08-27 10:25:00,4.41,4.41,4.41,4.41,49700.0,4.41,4.41,4.41,4.41,49700.0
2008-08-27 10:30:00,4.41,4.42,4.41,4.42,59500.0,4.41,4.42,4.41,4.42,59500.0
2008-08-27 10:35:00,4.42,4.42,4.41,4.42,68600.0,4.42,4.42,4.41,4.42,68600.0
2008-08-27 10:40:00,4.42,4.42,4.41,4.41,59500.0,4.42,4.42,4.41,4.41,59500.0
2008-08-27 10:45:00,4.41,4.41,4.39,4.39,96600.0,4.41,4.41,4.39,4.39,96600.0
2008-08-27 10:50:00,4.39,4.39,4.38,4.38,30800.0,4.39,4.39,4.38,4.38,30800.0
2008-08-27 10:55:00,4.38,4.38,4.38,4.38,71400.0,4.38,4.38,4.38,4.38,71400.0
2008-08-27 11:00:00,4.38,4.38,4.37,4.37,32200.0,4.38,4.38,4.37,4.37,32200.0
2008-08-27 11:05:00,4.38,4.38,4.37,4.37,35700.0,4.38,4.38,4.37,4.37,35700.0
2008-08-27 11:10:00,4.37,4.37,4.37,4.37,25900.0,4.37,4.37,4.37,4.37,25900.0
2008-08-27 11:15:00,4.37,4.38,4.37,4.38,17500.0,4.37,4.38,4.37,4.38,17500.0
2008-08-27 11:20:00,4.38,4.38,4.37,4.37,54600.0,4.38,4.38,4.37,4.37,54600.0
2008-08-27 11:25:00,4.37,4.37,4.36,4.36,46900.0,4.37,4.37,4.36,4.36,46900.0
2008-08-27 11:30:00,4.36,4.36,4.35,4.35,20300.0,4.36,4.36,4.35,4.35,20300.0
2008-08-27 11:35:00,4.35,4.35,4.35,4.35,20300.0,4.35,4.35,4.35,4.35,20300.0
2008-08-27 11:40:00,4.35,4.36,4.34,4.35,70700.0,4.35,4.36,4.34,4.35,70700.0
2008-08-27 11:45:00,4.35,4.35,4.35,4.35,58800.0,4.35,4.35,4.35,4.35,58800.0
2008-08-27 11:50:00,4.36,4.37,4.35,4.37,37100.0,4.36,4.37,4.35,4.37,37100.0
2008-08-27 11:55:00,4.36,4.37,4.36,4.37,18900.0,4.36,4.37,4.36,4.37,18900.0
2008-08-27 12:00:00,4.37,4.38,4.37,4.38,42000.0,4.37,4.38,4.37,4.38,42000.0
2008-08-27 12:05:00,4.38,4.38,4.37,4.38,92400.0,4.38,4.38,4.37,4.38,92400.0
2008-08-27 12:10:00,4.38,4.39,4.38,4.39,78400.0,4.38,4.39,4.38,4.39,78400.0
2008-08-27 12:15:00,4.39,4.41,4.39,4.4,44100.0,4.39,4.41,4.39,4.4,44100.0
2008-08-27 12:20:00,4.41,4.42,4.41,4.41,36400.0,4.41,4.42,4.41,4.41,36400.0
2008-08-27 12:25:00,4.41,4.42,4.41,4.42,31500.0,4.41,4.42,4.41,4.42,31500.0
2008-08-27 12:30:00,4.42,4.43,4.42,4.42,32900.0,4.42,4.43,4.42,4.42,32900.0
2008-08-27 12:35:00,4.43,4.43,4.41,4.42,85400.0,4.43,4.43,4.41,4.42,85400.0
2008-08-27 12:40:00,4.41,4.42,4.41,4.42,71400.0,4.41,4.42,4.41,4.42,71400.0
2008-08-27 12:45:00,4.42,4.43,4.42,4.42,212800.0,4.42,4.43,4.42,4.42,212800.0
2008-08-27 12:50:00,4.43,4.43,4.42,4.43,30100.0,4.43,4.43,4.42,4.43,30100.0
2008-08-27 12:55:00,4.43,4.43,4.42,4.42,29400.0,4.43,4.43,4.42,4.42,29400.0
2008-08-27 13:00:00,4.43,4.43,4.41,4.41,70000.0,4.43,4.43,4.41,4.41,70000.0
2008-08-27 13:05:00,4.41,4.41,4.41,4.41,21000.0,4.41,4.41,4.41,4.41,21000.0
2008-08-27 13:10:00,4.41,4.41,4.39,4.4,111300.0,4.41,4.41,4.39,4.4,111300.0
2008-08-27 13:15:00,4.39,4.39,4.39,4.39,22400.0,4.39,4.39,4.39,4.39,22400.0
2008-08-27 13:20:00,4.39,4.4,4.39,4.4,51800.0,4.39,4.4,4.39,4.4,51800.0
2008-08-27 13:25:00,4.39,4.4,4.39,4.4,20300.0,4.39,4.4,4.39,4.4,20300.0
2008-08-27 13:30:00,4.4,4.4,4.39,4.39,34300.0,4.4,4.4,4.39,4.39,34300.0
2008-08-27 13:35:00,4.39,4.4,4.39,4.39,62300.0,4.39,4.4,4.39,4.39,62300.0
2008-08-27 13:40:00,4.39,4.39,4.39,4.39,69300.0,4.39,4.39,4.39,4.39,69300.0
2008-08-27 13:45:00,4.39,4.39,4.38,4.38,80500.0,4.39,4.39,4.38,4.38,80500.0
2008-08-27 13:50:00,4.38,4.38,4.38,4.38,21000.0,4.38,4.38,4.38,4.38,21000.0
2008-08-27 13:55:00,4.38,4.38,4.38,4.38,31500.0,4.38,4.38,4.38,4.38,31500.0
2008-08-27 14:00:00,4.38,4.38,4.38,4.38,28000.0,4.38,4.38,4.38,4.38,28000.0
2008-08-27 14:05:00,4.38,4.38,4.38,4.38,35000.0,4.38,4.38,4.38,4.38,35000.0
2008-08-27 14:10:00,4.38,4.38,4.37,4.38,64400.0,4.38,4.38,4.37,4.38,64400.0
2008-08-27 14:15:00,4.38,4.38,4.38,4.38,81200.0,4.38,4.38,4.38,4.38,81200.0
2008-08-27 14:20:00,4.38,4.39,4.38,4.38,25900.0,4.38,4.39,4.38,4.38,25900.0
2008-08-27 14:25:00,4.39,4.39,4.38,4.39,38500.0,4.39,4.39,4.38,4.39,38500.0
2008-08-27 14:30:00,4.39,4.39,4.38,4.38,93100.0,4.39,4.39,4.38,4.38,93100.0
2008-08-27 14:35:00,4.39,4.39,4.39,4.39,25200.0,4.39,4.39,4.39,4.39,25200.0
2008-08-27 14:40:00,4.39,4.4,4.39,4.39,70700.0,4.39,4.4,4.39,4.39,70700.0
2008-08-27 14:45:00,4.39,4.39,4.39,4.39,51100.0,4.39,4.39,4.39,4.39,51100.0
2008-08-27 14:50:00,4.39,4.39,4.39,4.39,39900.0,4.39,4.39,4.39,4.39,39900.0
2008-08-27 14:55:00,4.39,4.39,4.39,4.39,33600.0,4.39,4.39,4.39,4.39,33600.0
2008-08-27 15:00:00,4.39,4.39,4.38,4.38,60900.0,4.39,4.39,4.38,4.38,60900.0
2008-08-27 15:05:00,4.38,4.38,4.38,4.38,44800.0,4.38,4.38,4.38,4.38,44800.0
2008-08-27 15:10:00,4.38,4.38,4.36,4.36,92400.0,4.38,4.38,4.36,4.36,92400.0
2008-08-27 15:15:00,4.36,4.37,4.36,4.36,97300.0,4.36,4.37,4.36,4.36,97300.0
2008-08-27 15:20:00,4.36,4.36,4.36,4.36,74900.0,4.36,4.36,4.36,4.36,74900.0
2008-08-27 15:25:00,4.36,4.36,4.35,4.36,81200.0,4.36,4.36,4.35,4.36,81200.0
2008-08-27 15:30:00,4.36,4.37,4.35,4.36,201600.0,4.36,4.37,4.35,4.36,201600.0
2008-08-27 15:35:00,4.36,4.36,4.36,4.36,95200.0,4.36,4.36,4.36,4.36,95200.0
2008-08-27 15:40:00,4.36,4.37,4.36,4.36,148400.0,4.36,4.37,4.36,4.36,148400.0
2008-08-27 15:45:00,4.36,4.37,4.36,4.37,269500.0,4.36,4.37,4.36,4.37,269500.0
2008-08-27 15:50:00,4.37,4.38,4.37,4.38,410900.0,4.37,4.38,4.37,4.38,410900.0
2008-08-27 15:55:00,4.38,4.39,4.38,4.38,342300.0,4.38,4.39,4.38,4.38,342300.0
2008-08-28 09:30:00,4.33,4.41,4.33,4.4,137200.0,4.33,4.41,4.33,4.4,137200.0
2008-08-28 09:35:00,4.4,4.41,4.36,4.41,119700.0,4.4,4.41,4.36,4.41,119700.0
2008-08-28 09:40:00,4.41,4.41,4.38,4.4,77000.0,4.41,4.41,4.38,4.4,77000.0
2008-08-28 09:45:00,4.4,4.4,4.39,4.4,49700.0,4.4,4.4,4.39,4.4,49700.0
2008-08-28 09:50:00,4.4,4.4,4.39,4.4,64400.0,4.4,4.4,4.39,4.4,64400.0
2008-08-28 09:55:00,4.39,4.42,4.39,4.41,88900.0,4.39,4.42,4.39,4.41,88900.0
2008-08-28 10:00:00,4.41,4.42,4.4,4.41,44800.0,4.41,4.42,4.4,4.41,44800.0
2008-08-28 10:05:00,4.41,4.41,4.41,4.41,32900.0,4.41,4.41,4.41,4.41,32900.0
2008-08-28 10:10:00,4.41,4.41,4.41,4.41,39200.0,4.41,4.41,4.41,4.41,39200.0
2008-08-28 10:15:00,4.42,4.42,4.42,4.42,38500.0,4.42,4.42,4.42,4.42,38500.0
2008-08-28 10:20:00,4.42,4.42,4.41,4.41,41300.0,4.42,4.42,4.41,4.41,41300.0
2008-08-28 10:25:00,4.41,4.42,4.41,4.42,48300.0,4.41,4.42,4.41,4.42,48300.0
2008-08-28 10:30:00,4.42,4.42,4.41,4.41,51100.0,4.42,4.42,4.41,4.41,51100.0
2008-08-28 10:35:00,4.41,4.41,4.41,4.41,15400.0,4.41,4.41,4.41,4.41,15400.0
2008-08-28 10:40:00,4.41,4.44,4.41,4.43,113400.0,4.41,4.44,4.41,4.43,113400.0
2008-08-28 10:45:00,4.43,4.43,4.41,4.42,107100.0,4.43,4.43,4.41,4.42,107100.0
2008-08-28 10:50:00,4.41,4.42,4.41,4.41,26600.0,4.41,4.42,4.41,4.41,26600.0
2008-08-28 10:55:00,4.42,4.42,4.41,4.41,42700.0,4.42,4.42,4.41,4.41,42700.0
2008-08-28 11:00:00,4.41,4.42,4.41,4.41,44100.0,4.41,4.42,4.41,4.41,44100.0
2008-08-28 11:05:00,4.41,4.41,4.4,4.4,24500.0,4.41,4.41,4.4,4.4,24500.0
2008-08-28 11:10:00,4.4,4.41,4.4,4.4,55300.0,4.4,4.41,4.4,4.4,55300.0
2008-08-28 11:15:00,4.4,4.41,4.4,4.41,47600.0,4.4,4.41,4.4,4.41,47600.0
2008-08-28 11:20:00,4.4,4.41,4.4,4.4,31500.0,4.4,4.41,4.4,4.4,31500.0
2008-08-28 11:25:00,4.41,4.41,4.4,4.41,53200.0,4.41,4.41,4.4,4.41,53200.0
2008-08-28 11:30:00,4.41,4.42,4.41,4.42,39900.0,4.41,4.42,4.41,4.42,39900.0
2008-08-28 11:35:00,4.41,4.42,4.41,4.42,44800.0,4.41,4.42,4.41,4.42,44800.0
2008-08-28 11:40:00,4.42,4.42,4.41,4.41,40600.0,4.42,4.42,4.41,4.41,40600.0
2008-08-28 11:45:00,4.41,4.41,4.4,4.4,44800.0,4.41,4.41,4.4,4.4,44800.0
2008-08-28 11:50:00,4.41,4.41,4.4,4.41,39900.0,4.41,4.41,4.4,4.41,39900.0
2008-08-28 11:55:00,4.41,4.41,4.41,4.41,36400.0,4.41,4.41,4.41,4.41,36400.0
2008-08-28 12:00:00,4.41,4.41,4.41,4.41,11200.0,4.41,4.41,4.41,4.41,11200.0
2008-08-28 12:05:00,4.41,4.41,4.4,4.41,31500.0,4.41,4.41,4.4,4.41,31500.0
2008-08-28 12:10:00,4.4,4.41,4.4,4.41,46200.0,4.4,4.41,4.4,4.41,46200.0
2008-08-28 12:15:00,4.41,4.41,4.41,4.41,21700.0,4.41,4.41,4.41,4.41,21700.0
2008-08-28 12:20:00,4.41,4.42,4.41,4.42,42700.0,4.41,4.42,4.41,4.42,42700.0
2008-08-28 12:25:00,4.42,4.42,4.41,4.42,49700.0,4.42,4.42,4.41,4.42,49700.0
2008-08-28 12:30:00,4.41,4.42,4.41,4.41,48300.0,4.41,4.42,4.41,4.41,48300.0
2008-08-28 12:35:00,4.4,4.4,4.39,4.39,51800.0,4.4,4.4,4.39,4.39,51800.0
2008-08-28 12:40:00,4.39,4.41,4.39,4.4,32900.0,4.39,4.41,4.39,4.4,32900.0
2008-08-28 12:45:00,4.4,4.43,4.4,4.42,135100.0,4.4,4.43,4.4,4.42,135100.0
2008-08-28 12:50:00,4.42,4.44,4.42,4.44,113400.0,4.42,4.44,4.42,4.44,113400.0
2008-08-28 12:55:00,4.44,4.44,4.43,4.44,55300.0,4.44,4.44,4.43,4.44,55300.0
2008-08-28 13:00:00,4.44,4.44,4.43,4.43,92400.0,4.44,4.44,4.43,4.43,92400.0
2008-08-28 13:05:00,4.43,4.44,4.43,4.44,189700.0,4.43,4.44,4.43,4.44,189700.0
2008-08-28 13:10:00,4.44,4.44,4.44,4.44,88200.0,4.44,4.44,4.44,4.44,88200.0
2008-08-28 13:15:00,4.44,4.44,4.44,4.44,133700.0,4.44,4.44,4.44,4.44,133700.0
2008-08-28 13:20:00,4.44,4.44,4.43,4.44,43400.0,4.44,4.44,4.43,4.44,43400.0
2008-08-28 13:25:00,4.44,4.46,4.44,4.46,124600.0,4.44,4.46,4.44,4.46,124600.0
2008-08-28 13:30:00,4.46,4.5,4.46,4.5,1760500.0,4.46,4.5,4.46,4.5,1760500.0
2008-08-28 13:35:00,4.5,4.5,4.47,4.47,326200.0,4.5,4.5,4.47,4.47,326200.0
2008-08-28 13:40:00,4.47,4.48,4.47,4.47,44800.0,4.47,4.48,4.47,4.47,44800.0
2008-08-28 13:45:00,4.47,4.47,4.46,4.46,142800.0,4.47,4.47,4.46,4.46,142800.0
2008-08-28 13:50:00,4.46,4.46,4.44,4.45,413700.0,4.46,4.46,4.44,4.45,413700.0
2008-08-28 13:55:00,4.44,4.45,4.43,4.44,78400.0,4.44,4.45,4.43,4.44,78400.0
2008-08-28 14:00:00,4.44,4.44,4.44,4.44,39200.0,4.44,4.44,4.44,4.44,39200.0
2008-08-28 14:05:00,4.44,4.44,4.43,4.43,70000.0,4.44,4.44,4.43,4.43,70000.0
2008-08-28 14:10:00,4.44,4.45,4.44,4.44,37100.0,4.44,4.45,4.44,4.44,37100.0
2008-08-28 14:15:00,4.45,4.45,4.44,4.45,102200.0,4.45,4.45,4.44,4.45,102200.0
2008-08-28 14:20:00,4.45,4.45,4.44,4.45,37100.0,4.45,4.45,4.44,4.45,37100.0
2008-08-28 14:25:00,4.45,4.46,4.44,4.46,58800.0,4.45,4.46,4.44,4.46,58800.0
2008-08-28 14:30:00,4.46,4.47,4.46,4.46,154000.0,4.46,4.47,4.46,4.46,154000.0
2008-08-28 14:35:00,4.46,4.46,4.46,4.46,60900.0,4.46,4.46,4.46,4.46,60900.0
2008-08-28 14:40:00,4.46,4.46,4.46,4.46,53200.0,4.46,4.46,4.46,4.46,53200.0
2008-08-28 14:45:00,4.46,4.46,4.46,4.46,37100.0,4.46,4.46,4.46,4.46,37100.0
2008-08-28 14:50:00,4.46,4.46,4.46,4.46,65800.0,4.46,4.46,4.46,4.46,65800.0
2008-08-28 14:55:00,4.46,4.46,4.45,4.45,53200.0,4.46,4.46,4.45,4.45,53200.0
2008-08-28 15:00:00,4.45,4.46,4.45,4.46,44800.0,4.45,4.46,4.45,4.46,44800.0
2008-08-28 15:05:00,4.46,4.46,4.46,4.46,52500.0,4.46,4.46,4.46,4.46,52500.0
2008-08-28 15:10:00,4.46,4.46,4.46,4.46,383600.0,4.46,4.46,4.46,4.46,383600.0
2008-08-28 15:15:00,4.46,4.46,4.45,4.45,98000.0,4.46,4.46,4.45,4.45,98000.0
2008-08-28 15:20:00,4.45,4.45,4.44,4.44,149800.0,4.45,4.45,4.44,4.44,149800.0
2008-08-28 15:25:00,4.44,4.45,4.43,4.45,189700.0,4.44,4.45,4.43,4.45,189700.0
2008-08-28 15:30:00,4.45,4.45,4.44,4.45,86100.0,4.45,4.45,4.44,4.45,86100.0
2008-08-28 15:35:00,4.45,4.46,4.44,4.46,66500.0,4.45,4.46,4.44,4.46,66500.0
2008-08-28 15:40:00,4.45,4.46,4.43,4.44,128100.0,4.45,4.46,4.43,4.44,128100.0
2008-08-28 15:45:00,4.44,4.45,4.43,4.44,144200.0,4.44,4.45,4.43,4.44,144200.0
2008-08-28 15:50:00,4.44,4.45,4.43,4.43,179900.0,4.44,4.45,4.43,4.43,179900.0
2008-08-28 15:55:00,4.43,4.46,4.43,4.45,175700.0,4.43,4.46,4.43,4.45,175700.0
2008-08-29 09:30:00,4.45,4.49,4.45,4.49,79100.0,4.45,4.49,4.45,4.49,79100.0
2008-08-29 09:35:00,4.48,4.49,4.46,4.46,88200.0,4.48,4.49,4.46,4.46,88200.0
2008-08-29 09:40:00,4.46,4.47,4.45,4.47,48300.0,4.46,4.47,4.45,4.47,48300.0
2008-08-29 09:45:00,4.47,4.48,4.46,4.47,87500.0,4.47,4.48,4.46,4.47,87500.0
2008-08-29 09:50:00,4.47,4.48,4.47,4.47,49000.0,4.47,4.48,4.47,4.47,49000.0
2008-08-29 09:55:00,4.47,4.48,4.44,4.44,63700.0,4.47,4.48,4.44,4.44,63700.0
2008-08-29 10:00:00,4.45,4.45,4.42,4.43,92400.0,4.45,4.45,4.42,4.43,92400.0
2008-08-29 10:05:00,4.43,4.43,4.4,4.42,41300.0,4.43,4.43,4.4,4.42,41300.0
2008-08-29 10:10:00,4.42,4.43,4.42,4.43,11900.0,4.42,4.43,4.42,4.43,11900.0
2008-08-29 10:15:00,4.43,4.43,4.4,4.41,104300.0,4.43,4.43,4.4,4.41,104300.0
2008-08-29 10:20:00,4.4,4.41,4.4,4.41,28700.0,4.4,4.41,4.4,4.41,28700.0
2008-08-29 10:25:00,4.41,4.41,4.41,4.41,15400.0,4.41,4.41,4.41,4.41,15400.0
2008-08-29 10:30:00,4.41,4.42,4.4,4.4,34300.0,4.41,4.42,4.4,4.4,34300.0
2008-08-29 10:35:00,4.4,4.41,4.38,4.38,64400.0,4.4,4.41,4.38,4.38,64400.0
2008-08-29 10:40:00,4.38,4.38,4.36,4.38,70700.0,4.38,4.38,4.36,4.38,70700.0
2008-08-29 10:45:00,4.38,4.39,4.37,4.38,53900.0,4.38,4.39,4.37,4.38,53900.0
2008-08-29 10:50:00,4.38,4.39,4.38,4.39,58800.0,4.38,4.39,4.38,4.39,58800.0
2008-08-29 10:55:00,4.39,4.39,4.38,4.38,29400.0,4.39,4.39,4.38,4.38,29400.0
2008-08-29 11:00:00,4.39,4.39,4.39,4.39,9800.0,4.39,4.39,4.39,4.39,9800.0
2008-08-29 11:05:00,4.39,4.39,4.38,4.39,18900.0,4.39,4.39,4.38,4.39,18900.0
2008-08-29 11:10:00,4.39,4.4,4.39,4.4,95200.0,4.39,4.4,4.39,4.4,95200.0
2008-08-29 11:15:00,4.4,4.4,4.38,4.39,87500.0,4.4,4.4,4.38,4.39,87500.0
2008-08-29 11:20:00,4.39,4.39,4.38,4.38,9100.0,4.39,4.39,4.38,4.38,9100.0
2008-08-29 11:25:00,4.39,4.39,4.38,4.38,32900.0,4.39,4.39,4.38,4.38,32900.0
2008-08-29 11:30:00,4.38,4.38,4.37,4.38,88900.0,4.38,4.38,4.37,4.38,88900.0
2008-08-29 11:35:00,4.37,4.37,4.37,4.37,18200.0,4.37,4.37,4.37,4.37,18200.0
2008-08-29 11:40:00,4.37,4.38,4.37,4.38,28700.0,4.37,4.38,4.37,4.38,28700.0
2008-08-29 11:45:00,4.38,4.38,4.38,4.38,39200.0,4.38,4.38,4.38,4.38,39200.0
2008-08-29 11:50:00,4.38,4.38,4.38,4.38,42000.0,4.38,4.38,4.38,4.38,42000.0
2008-08-29 11:55:00,4.38,4.39,4.38,4.39,25900.0,4.38,4.39,4.38,4.39,25900.0
2008-08-29 12:00:00,4.39,4.39,4.39,4.39,28000.0,4.39,4.39,4.39,4.39,28000.0
2008-08-29 12:05:00,4.39,4.39,4.39,4.39,23800.0,4.39,4.39,4.39,4.39,23800.0
2008-08-29 12:10:00,4.39,4.39,4.39,4.39,37100.0,4.39,4.39,4.39,4.39,37100.0
2008-08-29 12:15:00,4.39,4.39,4.39,4.39,63000.0,4.39,4.39,4.39,4.39,63000.0
2008-08-29 12:20:00,4.39,4.39,4.38,4.38,74200.0,4.39,4.39,4.38,4.38,74200.0
2008-08-29 12:25:00,4.38,4.39,4.38,4.38,51100.0,4.38,4.39,4.38,4.38,51100.0
2008-08-29 12:30:00,4.38,4.38,4.37,4.38,32200.0,4.38,4.38,4.37,4.38,32200.0
2008-08-29 12:35:00,4.38,4.39,4.38,4.38,9800.0,4.38,4.39,4.38,4.38,9800.0
2008-08-29 12:40:00,4.38,4.39,4.38,4.39,28000.0,4.38,4.39,4.38,4.39,28000.0
2008-08-29 12:45:00,4.39,4.39,4.39,4.39,28000.0,4.39,4.39,4.39,4.39,28000.0
2008-08-29 12:50:00,4.39,4.39,4.39,4.39,117600.0,4.39,4.39,4.39,4.39,117600.0
2008-08-29 12:55:00,4.39,4.39,4.38,4.38,30800.0,4.39,4.39,4.38,4.38,30800.0
2008-08-29 13:00:00,4.39,4.4,4.39,4.39,43400.0,4.39,4.4,4.39,4.39,43400.0
2008-08-29 13:05:00,4.39,4.4,4.39,4.4,28000.0,4.39,4.4,4.39,4.4,28000.0
2008-08-29 13:10:00,4.4,4.41,4.4,4.41,51800.0,4.4,4.41,4.4,4.41,51800.0
2008-08-29 13:15:00,4.41,4.41,4.41,4.41,21000.0,4.41,4.41,4.41,4.41,21000.0
2008-08-29 13:20:00,4.42,4.42,4.41,4.42,49700.0,4.42,4.42,4.41,4.42,49700.0
2008-08-29 13:25:00,4.42,4.42,4.42,4.42,50400.0,4.42,4.42,4.42,4.42,50400.0
2008-08-29 13:30:00,4.42,4.42,4.41,4.41,23100.0,4.42,4.42,4.41,4.41,23100.0
2008-08-29 13:35:00,4.41,4.42,4.41,4.41,49700.0,4.41,4.42,4.41,4.41,49700.0
2008-08-29 13:40:00,4.41,4.41,4.41,4.41,16100.0,4.41,4.41,4.41,4.41,16100.0
2008-08-29 13:45:00,4.41,4.41,4.41,4.41,11900.0,4.41,4.41,4.41,4.41,11900.0
2008-08-29 13:50:00,4.41,4.41,4.41,4.41,23100.0,4.41,4.41,4.41,4.41,23100.0
2008-08-29 13:55:00,4.41,4.41,4.41,4.41,35000.0,4.41,4.41,4.41,4.41,35000.0
2008-08-29 14:00:00,4.41,4.41,4.41,4.41,24500.0,4.41,4.41,4.41,4.41,24500.0
2008-08-29 14:05:00,4.41,4.42,4.41,4.42,61600.0,4.41,4.42,4.41,4.42,61600.0
2008-08-29 14:10:00,4.41,4.42,4.41,4.41,68600.0,4.41,4.42,4.41,4.41,68600.0
2008-08-29 14:15:00,4.41,4.41,4.4,4.4,140700.0,4.41,4.41,4.4,4.4,140700.0
2008-08-29 14:20:00,4.41,4.41,4.4,4.4,39200.0,4.41,4.41,4.4,4.4,39200.0
2008-08-29 14:25:00,4.41,4.41,4.41,4.41,33600.0,4.41,4.41,4.41,4.41,33600.0
2008-08-29 14:30:00,4.41,4.41,4.41,4.41,27300.0,4.41,4.41,4.41,4.41,27300.0
2008-08-29 14:35:00,4.41,4.41,4.41,4.41,67900.0,4.41,4.41,4.41,4.41,67900.0
2008-08-29 14:40:00,4.41,4.41,4.41,4.41,24500.0,4.41,4.41,4.41,4.41,24500.0
2008-08-29 14:45:00,4.41,4.41,4.41,4.41,40600.0,4.41,4.41,4.41,4.41,40600.0
2008-08-29 14:50:00,4.41,4.41,4.41,4.41,25200.0,4.41,4.41,4.41,4.41,25200.0
2008-08-29 14:55:00,4.41,4.42,4.41,4.41,64400.0,4.41,4.42,4.41,4.41,64400.0
2008-08-29 15:00:00,4.41,4.42,4.41,4.41,44100.0,4.41,4.42,4.41,4.41,44100.0
2008-08-29 15:05:00,4.41,4.41,4.4,4.4,105700.0,4.41,4.41,4.4,4.4,105700.0
2008-08-29 15:10:00,4.4,4.4,4.4,4.4,35000.0,4.4,4.4,4.4,4.4,35000.0
2008-08-29 15:15:00,4.4,4.4,4.39,4.39,71400.0,4.4,4.4,4.39,4.39,71400.0
2008-08-29 15:20:00,4.39,4.4,4.39,4.4,90300.0,4.39,4.4,4.39,4.4,90300.0
2008-08-29 15:25:00,4.4,4.4,4.39,4.39,39900.0,4.4,4.4,4.39,4.39,39900.0
2008-08-29 15:30:00,4.39,4.4,4.39,4.4,38500.0,4.39,4.4,4.39,4.4,38500.0
2008-08-29 15:35:00,4.4,4.42,4.4,4.41,77000.0,4.4,4.42,4.4,4.41,77000.0
2008-08-29 15:40:00,4.41,4.41,4.4,4.41,72800.0,4.41,4.41,4.4,4.41,72800.0
2008-08-29 15:45:00,4.41,4.41,4.4,4.4,79100.0,4.41,4.41,4.4,4.4,79100.0
2008-08-29 15:50:00,4.41,4.41,4.41,4.41,107800.0,4.41,4.41,4.41,4.41,107800.0
2008-08-29 15:55:00,4.41,4.41,4.4,4.4,125300.0,4.41,4.41,4.4,4.4,125300.0
2008-09-02 09:30:00,4.45,4.48,4.43,4.48,304500.0,4.45,4.48,4.43,4.48,304500.0
2008-09-02 09:35:00,4.48,4.53,4.48,4.52,407400.0,4.48,4.53,4.48,4.52,407400.0
2008-09-02 09:40:00,4.52,4.56,4.52,4.55,149100.0,4.52,4.56,4.52,4.55,149100.0
2008-09-02 09:45:00,4.55,4.57,4.55,4.56,370300.0,4.55,4.57,4.55,4.56,370300.0
2008-09-02 09:50:00,4.56,4.57,4.56,4.56,198100.0,4.56,4.57,4.56,4.56,198100.0
2008-09-02 09:55:00,4.56,4.56,4.52,4.53,273700.0,4.56,4.56,4.52,4.53,273700.0
2008-09-02 10:00:00,4.53,4.53,4.52,4.52,186200.0,4.53,4.53,4.52,4.52,186200.0
2008-09-02 10:05:00,4.52,4.53,4.5,4.5,127400.0,4.52,4.53,4.5,4.5,127400.0
2008-09-02 10:10:00,4.5,4.5,4.47,4.48,158900.0,4.5,4.5,4.47,4.48,158900.0
2008-09-02 10:15:00,4.48,4.48,4.45,4.45,98700.0,4.48,4.48,4.45,4.45,98700.0
2008-09-02 10:20:00,4.45,4.46,4.45,4.46,70000.0,4.45,4.46,4.45,4.46,70000.0
2008-09-02 10:25:00,4.46,4.48,4.46,4.47,98000.0,4.46,4.48,4.46,4.47,98000.0
2008-09-02 10:30:00,4.47,4.47,4.46,4.47,65800.0,4.47,4.47,4.46,4.47,65800.0
2008-09-02 10:35:00,4.47,4.48,4.45,4.45,1515500.0,4.47,4.48,4.45,4.45,1515500.0
2008-09-02 10:40:00,4.45,4.45,4.41,4.42,168700.0,4.45,4.45,4.41,4.42,168700.0
2008-09-02 10:45:00,4.42,4.42,4.41,4.42,77000.0,4.42,4.42,4.41,4.42,77000.0
2008-09-02 10:50:00,4.42,4.43,4.42,4.42,88900.0,4.42,4.43,4.42,4.42,88900.0
2008-09-02 10:55:00,4.42,4.43,4.41,4.43,56700.0,4.42,4.43,4.41,4.43,56700.0
2008-09-02 11:00:00,4.43,4.45,4.43,4.45,22400.0,4.43,4.45,4.43,4.45,22400.0
2008-09-02 11:05:00,4.45,4.45,4.43,4.43,63000.0,4.45,4.45,4.43,4.43,63000.0
2008-09-02 11:10:00,4.43,4.43,4.42,4.42,90300.0,4.43,4.43,4.42,4.42,90300.0
2008-09-02 11:15:00,4.43,4.43,4.41,4.42,68600.0,4.43,4.43,4.41,4.42,68600.0
2008-09-02 11:20:00,4.42,4.42,4.42,4.42,18200.0,4.42,4.42,4.42,4.42,18200.0
2008-09-02 11:25:00,4.42,4.43,4.42,4.42,27300.0,4.42,4.43,4.42,4.42,27300.0
2008-09-02 11:30:00,4.43,4.45,4.43,4.44,143500.0,4.43,4.45,4.43,4.44,143500.0
2008-09-02 11:35:00,4.44,4.45,4.44,4.44,105700.0,4.44,4.45,4.44,4.44,105700.0
2008-09-02 11:40:00,4.44,4.45,4.44,4.44,61600.0,4.44,4.45,4.44,4.44,61600.0
2008-09-02 11:45:00,4.44,4.45,4.44,4.44,41300.0,4.44,4.45,4.44,4.44,41300.0
2008-09-02 11:50:00,4.45,4.45,4.44,4.44,82600.0,4.45,4.45,4.44,4.44,82600.0
2008-09-02 11:55:00,4.45,4.45,4.44,4.44,52500.0,4.45,4.45,4.44,4.44,52500.0
2008-09-02 12:00:00,4.45,4.45,4.44,4.44,21000.0,4.45,4.45,4.44,4.44,21000.0
2008-09-02 12:05:00,4.45,4.45,4.44,4.44,58800.0,4.45,4.45,4.44,4.44,58800.0
2008-09-02 12:10:00,4.44,4.45,4.44,4.45,35700.0,4.44,4.45,4.44,4.45,35700.0
2008-09-02 12:15:00,4.45,4.45,4.44,4.45,35000.0,4.45,4.45,4.44,4.45,35000.0
2008-09-02 12:20:00,4.45,4.45,4.44,4.44,59500.0,4.45,4.45,4.44,4.44,59500.0
2008-09-02 12:25:00,4.43,4.43,4.42,4.43,25900.0,4.43,4.43,4.42,4.43,25900.0
2008-09-02 12:30:00,4.42,4.42,4.42,4.42,16100.0,4.42,4.42,4.42,4.42,16100.0
2008-09-02 12:35:00,4.42,4.43,4.42,4.42,37800.0,4.42,4.43,4.42,4.42,37800.0
2008-09-02 12:40:00,4.42,4.44,4.42,4.44,44800.0,4.42,4.44,4.42,4.44,44800.0
2008-09-02 12:45:00,4.44,4.45,4.44,4.45,30100.0,4.44,4.45,4.44,4.45,30100.0
2008-09-02 12:50:00,4.45,4.45,4.45,4.45,28700.0,4.45,4.45,4.45,4.45,28700.0
2008-09-02 12:55:00,4.45,4.46,4.45,4.45,28000.0,4.45,4.46,4.45,4.45,28000.0
2008-09-02 13:00:00,4.45,4.46,4.44,4.44,77000.0,4.45,4.46,4.44,4.44,77000.0
2008-09-02 13:05:00,4.44,4.45,4.44,4.45,27300.0,4.44,4.45,4.44,4.45,27300.0
2008-09-02 13:10:00,4.45,4.45,4.45,4.45,40600.0,4.45,4.45,4.45,4.45,40600.0
2008-09-02 13:15:00,4.45,4.45,4.45,4.45,47600.0,4.45,4.45,4.45,4.45,47600.0
2008-09-02 13:20:00,4.45,4.45,4.44,4.45,48300.0,4.45,4.45,4.44,4.45,48300.0
2008-09-02 13:25:00,4.45,4.45,4.45,4.45,26600.0,4.45,4.45,4.45,4.45,26600.0
2008-09-02 13:30:00,4.45,4.45,4.45,4.45,46900.0,4.45,4.45,4.45,4.45,46900.0
2008-09-02 13:35:00,4.45,4.45,4.44,4.45,77000.0,4.45,4.45,4.44,4.45,77000.0
2008-09-02 13:40:00,4.45,4.45,4.44,4.44,57400.0,4.45,4.45,4.44,4.44,57400.0
2008-09-02 13:45:00,4.44,4.45,4.44,4.44,71400.0,4.44,4.45,4.44,4.44,71400.0
2008-09-02 13:50:00,4.44,4.44,4.44,4.44,156100.0,4.44,4.44,4.44,4.44,156100.0
2008-09-02 13:55:00,4.44,4.44,4.44,4.44,56700.0,4.44,4.44,4.44,4.44,56700.0
2008-09-02 14:00:00,4.44,4.44,4.43,4.44,68600.0,4.44,4.44,4.43,4.44,68600.0
2008-09-02 14:05:00,4.44,4.44,4.42,4.42,78400.0,4.44,4.44,4.42,4.42,78400.0
2008-09-02 14:10:00,4.42,4.42,4.42,4.42,39200.0,4.42,4.42,4.42,4.42,39200.0
2008-09-02 14:15:00,4.42,4.42,4.39,4.4,119700.0,4.42,4.42,4.39,4.4,119700.0
2008-09-02 14:20:00,4.4,4.4,4.39,4.4,86100.0,4.4,4.4,4.39,4.4,86100.0
2008-09-02 14:25:00,4.4,4.4,4.38,4.39,72100.0,4.4,4.4,4.38,4.39,72100.0
2008-09-02 14:30:00,4.39,4.4,4.39,4.4,109900.0,4.39,4.4,4.39,4.4,109900.0
2008-09-02 14:35:00,4.4,4.4,4.37,4.38,87500.0,4.4,4.4,4.37,4.38,87500.0
2008-09-02 14:40:00,4.37,4.38,4.37,4.38,44800.0,4.37,4.38,4.37,4.38,44800.0
2008-09-02 14:45:00,4.38,4.38,4.38,4.38,73500.0,4.38,4.38,4.38,4.38,73500.0
2008-09-02 14:50:00,4.38,4.39,4.37,4.38,68600.0,4.38,4.39,4.37,4.38,68600.0
2008-09-02 14:55:00,4.38,4.38,4.36,4.37,101500.0,4.38,4.38,4.36,4.37,101500.0
2008-09-02 15:00:00,4.36,4.37,4.36,4.36,46200.0,4.36,4.37,4.36,4.36,46200.0
2008-09-02 15:05:00,4.36,4.38,4.36,4.37,103600.0,4.36,4.38,4.36,4.37,103600.0
2008-09-02 15:10:00,4.38,4.38,4.36,4.37,59500.0,4.38,4.38,4.36,4.37,59500.0
2008-09-02 15:15:00,4.37,4.38,4.37,4.37,61600.0,4.37,4.38,4.37,4.37,61600.0
2008-09-02 15:20:00,4.37,4.38,4.37,4.37,103600.0,4.37,4.38,4.37,4.37,103600.0
2008-09-02 15:25:00,4.37,4.37,4.36,4.37,107100.0,4.37,4.37,4.36,4.37,107100.0
2008-09-02 15:30:00,4.37,4.39,4.37,4.39,96600.0,4.37,4.39,4.37,4.39,96600.0
2008-09-02 15:35:00,4.39,4.39,4.39,4.39,79800.0,4.39,4.39,4.39,4.39,79800.0
2008-09-02 15:40:00,4.39,4.4,4.39,4.39,161000.0,4.39,4.4,4.39,4.39,161000.0
2008-09-02 15:45:00,4.39,4.4,4.39,4.4,128800.0,4.39,4.4,4.39,4.4,128800.0
2008-09-02 15:50:00,4.4,4.4,4.4,4.4,100100.0,4.4,4.4,4.4,4.4,100100.0
2008-09-02 15:55:00,4.4,4.41,4.4,4.41,162400.0,4.4,4.41,4.4,4.41,162400.0
2008-09-03 09:30:00,4.44,4.45,4.42,4.44,116900.0,4.44,4.45,4.42,4.44,116900.0
2008-09-03 09:35:00,4.45,4.45,4.43,4.43,63000.0,4.45,4.45,4.43,4.43,63000.0
2008-09-03 09:40:00,4.43,4.45,4.42,4.43,75600.0,4.43,4.45,4.42,4.43,75600.0
2008-09-03 09:45:00,4.43,4.45,4.43,4.45,63000.0,4.43,4.45,4.43,4.45,63000.0
2008-09-03 09:50:00,4.45,4.47,4.44,4.45,109900.0,4.45,4.47,4.44,4.45,109900.0
2008-09-03 09:55:00,4.46,4.46,4.45,4.46,100800.0,4.46,4.46,4.45,4.46,100800.0
2008-09-03 10:00:00,4.46,4.47,4.45,4.46,114800.0,4.46,4.47,4.45,4.46,114800.0
2008-09-03 10:05:00,4.46,4.46,4.45,4.45,162400.0,4.46,4.46,4.45,4.45,162400.0
2008-09-03 10:10:00,4.45,4.45,4.44,4.45,107100.0,4.45,4.45,4.44,4.45,107100.0
2008-09-03 10:15:00,4.45,4.46,4.45,4.46,58800.0,4.45,4.46,4.45,4.46,58800.0
2008-09-03 10:20:00,4.46,4.49,4.46,4.49,115500.0,4.46,4.49,4.46,4.49,115500.0
2008-09-03 10:25:00,4.5,4.5,4.48,4.48,63700.0,4.5,4.5,4.48,4.48,63700.0
2008-09-03 10:30:00,4.48,4.5,4.48,4.48,66500.0,4.48,4.5,4.48,4.48,66500.0
2008-09-03 10:35:00,4.49,4.5,4.49,4.5,84700.0,4.49,4.5,4.49,4.5,84700.0
2008-09-03 10:40:00,4.5,4.53,4.49,4.5,185500.0,4.5,4.53,4.49,4.5,185500.0
2008-09-03 10:45:00,4.52,4.52,4.5,4.51,87500.0,4.52,4.52,4.5,4.51,87500.0
2008-09-03 10:50:00,4.51,4.52,4.51,4.51,60200.0,4.51,4.52,4.51,4.51,60200.0
2008-09-03 10:55:00,4.51,4.51,4.5,4.51,55300.0,4.51,4.51,4.5,4.51,55300.0
2008-09-03 11:00:00,4.51,4.52,4.51,4.52,58100.0,4.51,4.52,4.51,4.52,58100.0
2008-09-03 11:05:00,4.51,4.52,4.5,4.51,50400.0,4.51,4.52,4.5,4.51,50400.0
2008-09-03 11:10:00,4.51,4.51,4.49,4.49,45500.0,4.51,4.51,4.49,4.49,45500.0
2008-09-03 11:15:00,4.49,4.49,4.47,4.49,58100.0,4.49,4.49,4.47,4.49,58100.0
2008-09-03 11:20:00,4.49,4.5,4.49,4.49,50400.0,4.49,4.5,4.49,4.49,50400.0
2008-09-03 11:25:00,4.49,4.51,4.49,4.5,57400.0,4.49,4.51,4.49,4.5,57400.0
2008-09-03 11:30:00,4.5,4.5,4.48,4.48,30800.0,4.5,4.5,4.48,4.48,30800.0
2008-09-03 11:35:00,4.48,4.48,4.43,4.44,93800.0,4.48,4.48,4.43,4.44,93800.0
2008-09-03 11:40:00,4.44,4.44,4.44,4.44,11200.0,4.44,4.44,4.44,4.44,11200.0
2008-09-03 11:45:00,4.44,4.44,4.44,4.44,22400.0,4.44,4.44,4.44,4.44,22400.0
2008-09-03 11:50:00,4.44,4.44,4.44,4.44,7700.0,4.44,4.44,4.44,4.44,7700.0
2008-09-03 11:55:00,4.44,4.44,4.42,4.42,33600.0,4.44,4.44,4.42,4.42,33600.0
2008-09-03 12:00:00,4.42,4.42,4.4,4.4,39900.0,4.42,4.42,4.4,4.4,39900.0
2008-09-03 12:05:00,4.41,4.41,4.4,4.4,42000.0,4.41,4.41,4.4,4.4,42000.0
2008-09-03 12:10:00,4.41,4.41,4.4,4.41,25200.0,4.41,4.41,4.4,4.41,25200.0
2008-09-03 12:15:00,4.41,4.42,4.41,4.42,20300.0,4.41,4.42,4.41,4.42,20300.0
2008-09-03 12:20:00,4.41,4.42,4.41,4.42,49700.0,4.41,4.42,4.41,4.42,49700.0
2008-09-03 12:25:00,4.42,4.42,4.41,4.41,62300.0,4.42,4.42,4.41,4.41,62300.0
2008-09-03 12:30:00,4.41,4.41,4.4,4.4,37800.0,4.41,4.41,4.4,4.4,37800.0
2008-09-03 12:35:00,4.4,4.41,4.4,4.41,29400.0,4.4,4.41,4.4,4.41,29400.0
2008-09-03 12:40:00,4.41,4.41,4.4,4.4,48300.0,4.41,4.41,4.4,4.4,48300.0
2008-09-03 12:45:00,4.4,4.41,4.4,4.4,30100.0,4.4,4.41,4.4,4.4,30100.0
2008-09-03 12:50:00,4.41,4.41,4.4,4.4,39200.0,4.41,4.41,4.4,4.4,39200.0
2008-09-03 12:55:00,4.4,4.4,4.4,4.4,18900.0,4.4,4.4,4.4,4.4,18900.0
2008-09-03 13:00:00,4.4,4.4,4.4,4.4,26600.0,4.4,4.4,4.4,4.4,26600.0
2008-09-03 13:05:00,4.4,4.4,4.39,4.4,44100.0,4.4,4.4,4.39,4.4,44100.0
2008-09-03 13:10:00,4.4,4.4,4.4,4.4,44100.0,4.4,4.4,4.4,4.4,44100.0
2008-09-03 13:15:00,4.4,4.4,4.4,4.4,44100.0,4.4,4.4,4.4,4.4,44100.0
2008-09-03 13:20:00,4.4,4.42,4.4,4.42,67200.0,4.4,4.42,4.4,4.42,67200.0
2008-09-03 13:25:00,4.42,4.42,4.4,4.4,35700.0,4.42,4.42,4.4,4.4,35700.0
2008-09-03 13:30:00,4.4,4.4,4.4,4.4,15400.0,4.4,4.4,4.4,4.4,15400.0
2008-09-03 13:35:00,4.4,4.4,4.4,4.4,13300.0,4.4,4.4,4.4,4.4,13300.0
2008-09-03 13:40:00,4.4,4.4,4.39,4.39,26600.0,4.4,4.4,4.39,4.39,26600.0
2008-09-03 13:45:00,4.39,4.4,4.39,4.4,34300.0,4.39,4.4,4.39,4.4,34300.0
2008-09-03 13:50:00,4.4,4.43,4.4,4.43,100100.0,4.4,4.43,4.4,4.43,100100.0
2008-09-03 13:55:00,4.43,4.43,4.43,4.43,21000.0,4.43,4.43,4.43,4.43,21000.0
2008-09-03 14:00:00,4.43,4.43,4.41,4.43,63700.0,4.43,4.43,4.41,4.43,63700.0
2008-09-03 14:05:00,4.43,4.43,4.42,4.43,51100.0,4.43,4.43,4.42,4.43,51100.0
2008-09-03 14:10:00,4.42,4.42,4.4,4.4,25900.0,4.42,4.42,4.4,4.4,25900.0
2008-09-03 14:15:00,4.4,4.42,4.4,4.41,97300.0,4.4,4.42,4.4,4.41,97300.0
2008-09-03 14:20:00,4.41,4.41,4.4,4.41,76300.0,4.41,4.41,4.4,4.41,76300.0
2008-09-03 14:25:00,4.41,4.42,4.41,4.42,17500.0,4.41,4.42,4.41,4.42,17500.0
2008-09-03 14:30:00,4.42,4.43,4.41,4.42,35700.0,4.42,4.43,4.41,4.42,35700.0
2008-09-03 14:35:00,4.42,4.44,4.42,4.43,79800.0,4.42,4.44,4.42,4.43,79800.0
2008-09-03 14:40:00,4.43,4.43,4.42,4.42,83300.0,4.43,4.43,4.42,4.42,83300.0
2008-09-03 14:45:00,4.42,4.43,4.42,4.42,20300.0,4.42,4.43,4.42,4.42,20300.0
2008-09-03 14:50:00,4.42,4.42,4.41,4.42,20300.0,4.42,4.42,4.41,4.42,20300.0
2008-09-03 14:55:00,4.42,4.42,4.42,4.42,53200.0,4.42,4.42,4.42,4.42,53200.0
2008-09-03 15:00:00,4.42,4.43,4.41,4.41,74900.0,4.42,4.43,4.41,4.41,74900.0
2008-09-03 15:05:00,4.41,4.41,4.39,4.4,38500.0,4.41,4.41,4.39,4.4,38500.0
2008-09-03 15:10:00,4.4,4.41,4.4,4.41,33600.0,4.4,4.41,4.4,4.41,33600.0
2008-09-03 15:15:00,4.41,4.41,4.38,4.4,113400.0,4.41,4.41,4.38,4.4,113400.0
2008-09-03 15:20:00,4.4,4.43,4.39,4.43,165200.0,4.4,4.43,4.39,4.43,165200.0
2008-09-03 15:25:00,4.43,4.43,4.4,4.4,54600.0,4.43,4.43,4.4,4.4,54600.0
2008-09-03 15:30:00,4.4,4.41,4.4,4.41,77000.0,4.4,4.41,4.4,4.41,77000.0
2008-09-03 15:35:00,4.41,4.42,4.41,4.42,74200.0,4.41,4.42,4.41,4.42,74200.0
2008-09-03 15:40:00,4.42,4.42,4.41,4.41,116900.0,4.42,4.42,4.41,4.41,116900.0
2008-09-03 15:45:00,4.42,4.42,4.41,4.42,63000.0,4.42,4.42,4.41,4.42,63000.0
2008-09-03 15:50:00,4.42,4.42,4.4,4.42,132300.0,4.42,4.42,4.4,4.42,132300.0
2008-09-03 15:55:00,4.42,4.43,4.41,4.42,129500.0,4.42,4.43,4.41,4.42,129500.0
2008-09-04 09:30:00,4.38,4.47,4.36,4.36,121800.0,4.38,4.47,4.36,4.36,121800.0
2008-09-04 09:35:00,4.36,4.36,4.27,4.29,361900.0,4.36,4.36,4.27,4.29,361900.0
2008-09-04 09:40:00,4.29,4.29,4.25,4.26,286300.0,4.29,4.29,4.25,4.26,286300.0
2008-09-04 09:45:00,4.26,4.29,4.26,4.27,203700.0,4.26,4.29,4.26,4.27,203700.0
2008-09-04 09:50:00,4.27,4.28,4.26,4.27,111300.0,4.27,4.28,4.26,4.27,111300.0
2008-09-04 09:55:00,4.27,4.29,4.26,4.26,138600.0,4.27,4.29,4.26,4.26,138600.0
2008-09-04 10:00:00,4.27,4.29,4.26,4.28,187600.0,4.27,4.29,4.26,4.28,187600.0
2008-09-04 10:05:00,4.28,4.29,4.28,4.28,48300.0,4.28,4.29,4.28,4.28,48300.0
2008-09-04 10:10:00,4.28,4.29,4.27,4.28,69300.0,4.28,4.29,4.27,4.28,69300.0
2008-09-04 10:15:00,4.28,4.28,4.26,4.26,125300.0,4.28,4.28,4.26,4.26,125300.0
2008-09-04 10:20:00,4.26,4.27,4.26,4.27,95900.0,4.26,4.27,4.26,4.27,95900.0
2008-09-04 10:25:00,4.27,4.29,4.26,4.29,81200.0,4.27,4.29,4.26,4.29,81200.0
2008-09-04 10:30:00,4.3,4.3,4.24,4.24,138600.0,4.3,4.3,4.24,4.24,138600.0
2008-09-04 10:35:00,4.24,4.27,4.24,4.27,133000.0,4.24,4.27,4.24,4.27,133000.0
2008-09-04 10:40:00,4.27,4.28,4.26,4.27,76300.0,4.27,4.28,4.26,4.27,76300.0
2008-09-04 10:45:00,4.27,4.28,4.26,4.26,81200.0,4.27,4.28,4.26,4.26,81200.0
2008-09-04 10:50:00,4.26,4.28,4.26,4.28,54600.0,4.26,4.28,4.26,4.28,54600.0
2008-09-04 10:55:00,4.28,4.28,4.27,4.28,84000.0,4.28,4.28,4.27,4.28,84000.0
2008-09-04 11:00:00,4.28,4.28,4.25,4.26,68600.0,4.28,4.28,4.25,4.26,68600.0
2008-09-04 11:05:00,4.26,4.26,4.25,4.25,154000.0,4.26,4.26,4.25,4.25,154000.0
2008-09-04 11:10:00,4.25,4.26,4.25,4.25,133000.0,4.25,4.26,4.25,4.25,133000.0
2008-09-04 11:15:00,4.26,4.28,4.25,4.28,126000.0,4.26,4.28,4.25,4.28,126000.0
2008-09-04 11:20:00,4.28,4.29,4.27,4.27,91000.0,4.28,4.29,4.27,4.27,91000.0
2008-09-04 11:25:00,4.27,4.28,4.27,4.27,25200.0,4.27,4.28,4.27,4.27,25200.0
2008-09-04 11:30:00,4.27,4.28,4.27,4.28,56000.0,4.27,4.28,4.27,4.28,56000.0
2008-09-04 11:35:00,4.28,4.29,4.28,4.28,95900.0,4.28,4.29,4.28,4.28,95900.0
2008-09-04 11:40:00,4.29,4.3,4.29,4.3,54600.0,4.29,4.3,4.29,4.3,54600.0
2008-09-04 11:45:00,4.29,4.29,4.29,4.29,17500.0,4.29,4.29,4.29,4.29,17500.0
2008-09-04 11:50:00,4.29,4.29,4.29,4.29,23100.0,4.29,4.29,4.29,4.29,23100.0
2008-09-04 11:55:00,4.29,4.29,4.28,4.28,84700.0,4.29,4.29,4.28,4.28,84700.0
2008-09-04 12:00:00,4.28,4.3,4.28,4.29,24500.0,4.28,4.3,4.28,4.29,24500.0
2008-09-04 12:05:00,4.29,4.29,4.28,4.29,41300.0,4.29,4.29,4.28,4.29,41300.0
2008-09-04 12:10:00,4.28,4.28,4.28,4.28,37100.0,4.28,4.28,4.28,4.28,37100.0
2008-09-04 12:15:00,4.28,4.29,4.27,4.28,51800.0,4.28,4.29,4.27,4.28,51800.0
2008-09-04 12:20:00,4.28,4.3,4.28,4.29,31500.0,4.28,4.3,4.28,4.29,31500.0
2008-09-04 12:25:00,4.28,4.28,4.28,4.28,30100.0,4.28,4.28,4.28,4.28,30100.0
2008-09-04 12:30:00,4.28,4.28,4.28,4.28,13300.0,4.28,4.28,4.28,4.28,13300.0
2008-09-04 12:35:00,4.28,4.28,4.28,4.28,37100.0,4.28,4.28,4.28,4.28,37100.0
2008-09-04 12:40:00,4.28,4.28,4.27,4.28,36400.0,4.28,4.28,4.27,4.28,36400.0
2008-09-04 12:45:00,4.28,4.29,4.28,4.29,34300.0,4.28,4.29,4.28,4.29,34300.0
2008-09-04 12:50:00,4.28,4.28,4.28,4.28,43400.0,4.28,4.28,4.28,4.28,43400.0
2008-09-04 12:55:00,4.28,4.28,4.28,4.28,21000.0,4.28,4.28,4.28,4.28,21000.0
2008-09-04 13:00:00,4.28,4.28,4.28,4.28,20300.0,4.28,4.28,4.28,4.28,20300.0
2008-09-04 13:05:00,4.28,4.29,4.27,4.27,742000.0,4.28,4.29,4.27,4.27,742000.0
2008-09-04 13:10:00,4.27,4.27,4.26,4.26,60900.0,4.27,4.27,4.26,4.26,60900.0
2008-09-04 13:15:00,4.25,4.25,4.25,4.25,39200.0,4.25,4.25,4.25,4.25,39200.0
2008-09-04 13:20:00,4.25,4.26,4.25,4.25,115500.0,4.25,4.26,4.25,4.25,115500.0
2008-09-04 13:25:00,4.25,4.25,4.25,4.25,49700.0,4.25,4.25,4.25,4.25,49700.0
2008-09-04 13:30:00,4.25,4.25,4.24,4.25,93100.0,4.25,4.25,4.24,4.25,93100.0
2008-09-04 13:35:00,4.25,4.27,4.25,4.26,263900.0,4.25,4.27,4.25,4.26,263900.0
2008-09-04 13:40:00,4.26,4.27,4.26,4.27,50400.0,4.26,4.27,4.26,4.27,50400.0
2008-09-04 13:45:00,4.27,4.27,4.26,4.27,163800.0,4.27,4.27,4.26,4.27,163800.0
2008-09-04 13:50:00,4.27,4.28,4.27,4.28,72100.0,4.27,4.28,4.27,4.28,72100.0
2008-09-04 13:55:00,4.28,4.28,4.27,4.28,107100.0,4.28,4.28,4.27,4.28,107100.0
2008-09-04 14:00:00,4.28,4.29,4.28,4.29,105000.0,4.28,4.29,4.28,4.29,105000.0
2008-09-04 14:05:00,4.29,4.29,4.27,4.27,121100.0,4.29,4.29,4.27,4.27,121100.0
2008-09-04 14:10:00,4.27,4.28,4.26,4.27,130900.0,4.27,4.28,4.26,4.27,130900.0
2008-09-04 14:15:00,4.27,4.29,4.27,4.27,142100.0,4.27,4.29,4.27,4.27,142100.0
2008-09-04 14:20:00,4.27,4.28,4.26,4.26,3566500.0,4.27,4.28,4.26,4.26,3566500.0
2008-09-04 14:25:00,4.26,4.27,4.26,4.27,89600.0,4.26,4.27,4.26,4.27,89600.0
2008-09-04 14:30:00,4.27,4.27,4.26,4.26,76300.0,4.27,4.27,4.26,4.26,76300.0
2008-09-04 14:35:00,4.26,4.26,4.25,4.25,109900.0,4.26,4.26,4.25,4.25,109900.0
2008-09-04 14:40:00,4.25,4.27,4.25,4.25,144900.0,4.25,4.27,4.25,4.25,144900.0
2008-09-04 14:45:00,4.26,4.26,4.25,4.25,95200.0,4.26,4.26,4.25,4.25,95200.0
2008-09-04 14:50:00,4.25,4.26,4.25,4.25,108500.0,4.25,4.26,4.25,4.25,108500.0
2008-09-04 14:55:00,4.25,4.26,4.25,4.26,59500.0,4.25,4.26,4.25,4.26,59500.0
2008-09-04 15:00:00,4.26,4.26,4.25,4.25,60900.0,4.26,4.26,4.25,4.25,60900.0
2008-09-04 15:05:00,4.25,4.26,4.25,4.25,65800.0,4.25,4.26,4.25,4.25,65800.0
2008-09-04 15:10:00,4.25,4.26,4.25,4.25,86100.0,4.25,4.26,4.25,4.25,86100.0
2008-09-04 15:15:00,4.25,4.26,4.25,4.25,111300.0,4.25,4.26,4.25,4.25,111300.0
2008-09-04 15:20:00,4.25,4.26,4.25,4.26,135100.0,4.25,4.26,4.25,4.26,135100.0
2008-09-04 15:25:00,4.26,4.26,4.25,4.26,224000.0,4.26,4.26,4.25,4.26,224000.0
2008-09-04 15:30:00,4.26,4.27,4.26,4.26,114100.0,4.26,4.27,4.26,4.26,114100.0
2008-09-04 15:35:00,4.27,4.27,4.25,4.25,76300.0,4.27,4.27,4.25,4.25,76300.0
2008-09-04 15:40:00,4.25,4.27,4.25,4.26,155400.0,4.25,4.27,4.25,4.26,155400.0
2008-09-04 15:45:00,4.26,4.27,4.25,4.27,177800.0,4.26,4.27,4.25,4.27,177800.0
2008-09-04 15:50:00,4.27,4.27,4.26,4.26,371000.0,4.27,4.27,4.26,4.26,371000.0
2008-09-04 15:55:00,4.26,4.31,4.26,4.27,739900.0,4.26,4.31,4.26,4.27,739900.0
2008-09-05 09:30:00,4.2,4.21,4.17,4.17,232400.0,4.2,4.21,4.17,4.17,232400.0
2008-09-05 09:35:00,4.17,4.2,4.17,4.17,155400.0,4.17,4.2,4.17,4.17,155400.0
2008-09-05 09:40:00,4.17,4.2,4.17,4.2,64400.0,4.17,4.2,4.17,4.2,64400.0
2008-09-05 09:45:00,4.19,4.21,4.17,4.18,100100.0,4.19,4.21,4.17,4.18,100100.0
2008-09-05 09:50:00,4.17,4.18,4.15,4.15,192500.0,4.17,4.18,4.15,4.15,192500.0
2008-09-05 09:55:00,4.16,4.17,4.15,4.17,109200.0,4.16,4.17,4.15,4.17,109200.0
2008-09-05 10:00:00,4.17,4.19,4.16,4.18,200200.0,4.17,4.19,4.16,4.18,200200.0
2008-09-05 10:05:00,4.18,4.19,4.17,4.19,140700.0,4.18,4.19,4.17,4.19,140700.0
2008-09-05 10:10:00,4.18,4.18,4.16,4.17,84000.0,4.18,4.18,4.16,4.17,84000.0
2008-09-05 10:15:00,4.18,4.2,4.17,4.17,56000.0,4.18,4.2,4.17,4.17,56000.0
2008-09-05 10:20:00,4.17,4.19,4.17,4.18,26600.0,4.17,4.19,4.17,4.18,26600.0
2008-09-05 10:25:00,4.18,4.18,4.16,4.16,79100.0,4.18,4.18,4.16,4.16,79100.0
2008-09-05 10:30:00,4.16,4.17,4.15,4.15,109200.0,4.16,4.17,4.15,4.15,109200.0
2008-09-05 10:35:00,4.15,4.16,4.15,4.15,38500.0,4.15,4.16,4.15,4.15,38500.0
2008-09-05 10:40:00,4.15,4.16,4.15,4.16,39200.0,4.15,4.16,4.15,4.16,39200.0
2008-09-05 10:45:00,4.17,4.17,4.13,4.14,170800.0,4.17,4.17,4.13,4.14,170800.0
2008-09-05 10:50:00,4.13,4.14,4.12,4.12,65800.0,4.13,4.14,4.12,4.12,65800.0
2008-09-05 10:55:00,4.12,4.13,4.09,4.1,228200.0,4.12,4.13,4.09,4.1,228200.0
2008-09-05 11:00:00,4.1,4.11,4.08,4.09,122500.0,4.1,4.11,4.08,4.09,122500.0
2008-09-05 11:05:00,4.09,4.11,4.08,4.09,79800.0,4.09,4.11,4.08,4.09,79800.0
2008-09-05 11:10:00,4.1,4.1,4.08,4.09,81900.0,4.1,4.1,4.08,4.09,81900.0
2008-09-05 11:15:00,4.1,4.1,4.08,4.08,81900.0,4.1,4.1,4.08,4.08,81900.0
2008-09-05 11:20:00,4.08,4.09,4.08,4.08,105000.0,4.08,4.09,4.08,4.08,105000.0
2008-09-05 11:25:00,4.08,4.12,4.08,4.12,135100.0,4.08,4.12,4.08,4.12,135100.0
2008-09-05 11:30:00,4.11,4.13,4.1,4.13,127400.0,4.11,4.13,4.1,4.13,127400.0
2008-09-05 11:35:00,4.13,4.15,4.13,4.13,164500.0,4.13,4.15,4.13,4.13,164500.0
2008-09-05 11:40:00,4.13,4.14,4.13,4.14,43400.0,4.13,4.14,4.13,4.14,43400.0
2008-09-05 11:45:00,4.14,4.14,4.14,4.14,103600.0,4.14,4.14,4.14,4.14,103600.0
2008-09-05 11:50:00,4.14,4.17,4.14,4.17,77000.0,4.14,4.17,4.14,4.17,77000.0
2008-09-05 11:55:00,4.17,4.19,4.17,4.18,83300.0,4.17,4.19,4.17,4.18,83300.0
2008-09-05 12:00:00,4.18,4.2,4.16,4.18,310800.0,4.18,4.2,4.16,4.18,310800.0
2008-09-05 12:05:00,4.17,4.18,4.17,4.18,84000.0,4.17,4.18,4.17,4.18,84000.0
2008-09-05 12:10:00,4.18,4.18,4.16,4.16,71400.0,4.18,4.18,4.16,4.16,71400.0
2008-09-05 12:15:00,4.16,4.17,4.15,4.15,35000.0,4.16,4.17,4.15,4.15,35000.0
2008-09-05 12:20:00,4.15,4.15,4.13,4.14,61600.0,4.15,4.15,4.13,4.14,61600.0
2008-09-05 12:25:00,4.14,4.15,4.13,4.15,50400.0,4.14,4.15,4.13,4.15,50400.0
2008-09-05 12:30:00,4.15,4.18,4.15,4.18,144900.0,4.15,4.18,4.15,4.18,144900.0
2008-09-05 12:35:00,4.18,4.21,4.17,4.19,238000.0,4.18,4.21,4.17,4.19,238000.0
2008-09-05 12:40:00,4.19,4.19,4.17,4.18,27300.0,4.19,4.19,4.17,4.18,27300.0
2008-09-05 12:45:00,4.18,4.19,4.17,4.19,36400.0,4.18,4.19,4.17,4.19,36400.0
2008-09-05 12:50:00,4.18,4.18,4.17,4.18,32900.0,4.18,4.18,4.17,4.18,32900.0
2008-09-05 12:55:00,4.18,4.19,4.16,4.18,249200.0,4.18,4.19,4.16,4.18,249200.0
2008-09-05 13:00:00,4.18,4.18,4.16,4.17,101500.0,4.18,4.18,4.16,4.17,101500.0
2008-09-05 13:05:00,4.17,4.2,4.17,4.19,79800.0,4.17,4.2,4.17,4.19,79800.0
2008-09-05 13:10:00,4.18,4.21,4.18,4.21,223300.0,4.18,4.21,4.18,4.21,223300.0
2008-09-05 13:15:00,4.2,4.21,4.2,4.2,268800.0,4.2,4.21,4.2,4.2,268800.0
2008-09-05 13:20:00,4.2,4.21,4.19,4.21,312900.0,4.2,4.21,4.19,4.21,312900.0
2008-09-05 13:25:00,4.2,4.22,4.2,4.21,261100.0,4.2,4.22,4.2,4.21,261100.0
2008-09-05 13:30:00,4.21,4.22,4.2,4.21,170100.0,4.21,4.22,4.2,4.21,170100.0
2008-09-05 13:35:00,4.21,4.22,4.18,4.19,155400.0,4.21,4.22,4.18,4.19,155400.0
2008-09-05 13:40:00,4.19,4.19,4.18,4.19,134400.0,4.19,4.19,4.18,4.19,134400.0
2008-09-05 13:45:00,4.19,4.19,4.18,4.19,267400.0,4.19,4.19,4.18,4.19,267400.0
2008-09-05 13:50:00,4.18,4.19,4.18,4.19,288400.0,4.18,4.19,4.18,4.19,288400.0
2008-09-05 13:55:00,4.19,4.21,4.19,4.2,81200.0,4.19,4.21,4.19,4.2,81200.0
2008-09-05 14:00:00,4.21,4.21,4.18,4.19,84000.0,4.21,4.21,4.18,4.19,84000.0
2008-09-05 14:05:00,4.19,4.2,4.18,4.19,243600.0,4.19,4.2,4.18,4.19,243600.0
2008-09-05 14:10:00,4.19,4.2,4.18,4.2,145600.0,4.19,4.2,4.18,4.2,145600.0
2008-09-05 14:15:00,4.2,4.2,4.19,4.2,177100.0,4.2,4.2,4.19,4.2,177100.0
2008-09-05 14:20:00,4.2,4.21,4.19,4.21,154000.0,4.2,4.21,4.19,4.21,154000.0
2008-09-05 14:25:00,4.21,4.21,4.2,4.21,224000.0,4.21,4.21,4.2,4.21,224000.0
2008-09-05 14:30:00,4.21,4.21,4.2,4.2,204400.0,4.21,4.21,4.2,4.2,204400.0
2008-09-05 14:35:00,4.2,4.21,4.19,4.2,256900.0,4.2,4.21,4.19,4.2,256900.0
2008-09-05 14:40:00,4.21,4.21,4.2,4.21,261800.0,4.21,4.21,4.2,4.21,261800.0
2008-09-05 14:45:00,4.21,4.21,4.2,4.21,179900.0,4.21,4.21,4.2,4.21,179900.0
2008-09-05 14:50:00,4.21,4.23,4.21,4.22,88900.0,4.21,4.23,4.21,4.22,88900.0
2008-09-05 14:55:00,4.22,4.24,4.22,4.24,78400.0,4.22,4.24,4.22,4.24,78400.0
2008-09-05 15:00:00,4.24,4.24,4.22,4.22,121100.0,4.24,4.24,4.22,4.22,121100.0
2008-09-05 15:05:00,4.22,4.23,4.22,4.23,180600.0,4.22,4.23,4.22,4.23,180600.0
2008-09-05 15:10:00,4.23,4.24,4.22,4.23,76300.0,4.23,4.24,4.22,4.23,76300.0
2008-09-05 15:15:00,4.24,4.24,4.23,4.23,107100.0,4.24,4.24,4.23,4.23,107100.0
2008-09-05 15:20:00,4.23,4.24,4.22,4.23,111300.0,4.23,4.24,4.22,4.23,111300.0
2008-09-05 15:25:00,4.23,4.24,4.23,4.24,104300.0,4.23,4.24,4.23,4.24,104300.0
2008-09-05 15:30:00,4.24,4.24,4.23,4.24,93100.0,4.24,4.24,4.23,4.24,93100.0
2008-09-05 15:35:00,4.24,4.24,4.23,4.23,103600.0,4.24,4.24,4.23,4.23,103600.0
2008-09-05 15:40:00,4.23,4.24,4.22,4.24,147700.0,4.23,4.24,4.22,4.24,147700.0
2008-09-05 15:45:00,4.24,4.25,4.24,4.24,97300.0,4.24,4.25,4.24,4.24,97300.0
2008-09-05 15:50:00,4.25,4.26,4.24,4.25,174300.0,4.25,4.26,4.24,4.25,174300.0
2008-09-05 15:55:00,4.25,4.25,4.23,4.23,212100.0,4.25,4.25,4.23,4.23,212100.0
2008-09-08 09:30:00,4.31,4.4,4.3,4.37,185500.0,4.31,4.4,4.3,4.37,185500.0
2008-09-08 09:35:00,4.35,4.38,4.31,4.33,81900.0,4.35,4.38,4.31,4.33,81900.0
2008-09-08 09:40:00,4.33,4.33,4.3,4.32,65100.0,4.33,4.33,4.3,4.32,65100.0
2008-09-08 09:45:00,4.32,4.34,4.32,4.34,91000.0,4.32,4.34,4.32,4.34,91000.0
2008-09-08 09:50:00,4.34,4.34,4.32,4.32,95900.0,4.34,4.34,4.32,4.32,95900.0
2008-09-08 09:55:00,4.32,4.33,4.26,4.26,108500.0,4.32,4.33,4.26,4.26,108500.0
2008-09-08 10:00:00,4.26,4.32,4.26,4.3,127400.0,4.26,4.32,4.26,4.3,127400.0
2008-09-08 10:05:00,4.3,4.36,4.3,4.35,232400.0,4.3,4.36,4.3,4.35,232400.0
2008-09-08 10:10:00,4.35,4.35,4.29,4.3,79800.0,4.35,4.35,4.29,4.3,79800.0
2008-09-08 10:15:00,4.3,4.32,4.3,4.31,112000.0,4.3,4.32,4.3,4.31,112000.0
2008-09-08 10:20:00,4.31,4.31,4.3,4.31,44100.0,4.31,4.31,4.3,4.31,44100.0
2008-09-08 10:25:00,4.32,4.32,4.3,4.3,63000.0,4.32,4.32,4.3,4.3,63000.0
2008-09-08 10:30:00,4.31,4.36,4.31,4.34,193200.0,4.31,4.36,4.31,4.34,193200.0
2008-09-08 10:35:00,4.34,4.36,4.33,4.33,111300.0,4.34,4.36,4.33,4.33,111300.0
2008-09-08 10:40:00,4.34,4.36,4.34,4.35,79100.0,4.34,4.36,4.34,4.35,79100.0
2008-09-08 10:45:00,4.34,4.35,4.33,4.35,37800.0,4.34,4.35,4.33,4.35,37800.0
2008-09-08 10:50:00,4.35,4.37,4.31,4.31,125300.0,4.35,4.37,4.31,4.31,125300.0
2008-09-08 10:55:00,4.31,4.31,4.27,4.27,137200.0,4.31,4.31,4.27,4.27,137200.0
2008-09-08 11:00:00,4.27,4.28,4.25,4.27,38500.0,4.27,4.28,4.25,4.27,38500.0
2008-09-08 11:05:00,4.27,4.28,4.26,4.26,36400.0,4.27,4.28,4.26,4.26,36400.0
2008-09-08 11:10:00,4.27,4.29,4.27,4.29,45500.0,4.27,4.29,4.27,4.29,45500.0
2008-09-08 11:15:00,4.29,4.29,4.28,4.28,77000.0,4.29,4.29,4.28,4.28,77000.0
2008-09-08 11:20:00,4.28,4.29,4.28,4.29,81200.0,4.28,4.29,4.28,4.29,81200.0
2008-09-08 11:25:00,4.29,4.29,4.24,4.25,93800.0,4.29,4.29,4.24,4.25,93800.0
2008-09-08 11:30:00,4.25,4.28,4.24,4.28,66500.0,4.25,4.28,4.24,4.28,66500.0
2008-09-08 11:35:00,4.27,4.29,4.27,4.27,60200.0,4.27,4.29,4.27,4.27,60200.0
2008-09-08 11:40:00,4.27,4.28,4.25,4.25,83300.0,4.27,4.28,4.25,4.25,83300.0
2008-09-08 11:45:00,4.25,4.26,4.24,4.25,105700.0,4.25,4.26,4.24,4.25,105700.0
2008-09-08 11:50:00,4.25,4.27,4.24,4.25,57400.0,4.25,4.27,4.24,4.25,57400.0
2008-09-08 11:55:00,4.24,4.25,4.23,4.25,90300.0,4.24,4.25,4.23,4.25,90300.0
2008-09-08 12:00:00,4.25,4.26,4.24,4.25,86800.0,4.25,4.26,4.24,4.25,86800.0
2008-09-08 12:05:00,4.25,4.29,4.25,4.28,649600.0,4.25,4.29,4.25,4.28,649600.0
2008-09-08 12:10:00,4.27,4.27,4.24,4.25,84000.0,4.27,4.27,4.24,4.25,84000.0
2008-09-08 12:15:00,4.25,4.25,4.24,4.25,58100.0,4.25,4.25,4.24,4.25,58100.0
2008-09-08 12:20:00,4.25,4.26,4.23,4.24,65100.0,4.25,4.26,4.23,4.24,65100.0
2008-09-08 12:25:00,4.25,4.26,4.23,4.26,150500.0,4.25,4.26,4.23,4.26,150500.0
2008-09-08 12:30:00,4.26,4.28,4.26,4.27,33600.0,4.26,4.28,4.26,4.27,33600.0
2008-09-08 12:35:00,4.27,4.27,4.26,4.27,19600.0,4.27,4.27,4.26,4.27,19600.0
2008-09-08 12:40:00,4.27,4.31,4.27,4.3,275100.0,4.27,4.31,4.27,4.3,275100.0
2008-09-08 12:45:00,4.3,4.34,4.29,4.34,392700.0,4.3,4.34,4.29,4.34,392700.0
2008-09-08 12:50:00,4.34,4.34,4.3,4.31,80500.0,4.34,4.34,4.3,4.31,80500.0
2008-09-08 12:55:00,4.3,4.35,4.3,4.33,269500.0,4.3,4.35,4.3,4.33,269500.0
2008-09-08 13:00:00,4.33,4.34,4.31,4.33,296100.0,4.33,4.34,4.31,4.33,296100.0
2008-09-08 13:05:00,4.33,4.36,4.33,4.34,392700.0,4.33,4.36,4.33,4.34,392700.0
2008-09-08 13:10:00,4.33,4.34,4.32,4.33,45500.0,4.33,4.34,4.32,4.33,45500.0
2008-09-08 13:15:00,4.32,4.32,4.31,4.32,188300.0,4.32,4.32,4.31,4.32,188300.0
2008-09-08 13:20:00,4.32,4.32,4.3,4.31,228900.0,4.32,4.32,4.3,4.31,228900.0
2008-09-08 13:25:00,4.31,4.32,4.3,4.31,229600.0,4.31,4.32,4.3,4.31,229600.0
2008-09-08 13:30:00,4.31,4.32,4.3,4.3,172200.0,4.31,4.32,4.3,4.3,172200.0
2008-09-08 13:35:00,4.3,4.31,4.3,4.3,36400.0,4.3,4.31,4.3,4.3,36400.0
2008-09-08 13:40:00,4.3,4.3,4.29,4.3,15400.0,4.3,4.3,4.29,4.3,15400.0
2008-09-08 13:45:00,4.3,4.32,4.3,4.31,275800.0,4.3,4.32,4.3,4.31,275800.0
2008-09-08 13:50:00,4.3,4.31,4.28,4.28,37100.0,4.3,4.31,4.28,4.28,37100.0
2008-09-08 13:55:00,4.28,4.3,4.28,4.29,151200.0,4.28,4.3,4.28,4.29,151200.0
2008-09-08 14:00:00,4.29,4.29,4.28,4.28,91700.0,4.29,4.29,4.28,4.28,91700.0
2008-09-08 14:05:00,4.29,4.3,4.28,4.3,63700.0,4.29,4.3,4.28,4.3,63700.0
2008-09-08 14:10:00,4.3,4.33,4.3,4.32,88900.0,4.3,4.33,4.3,4.32,88900.0
2008-09-08 14:15:00,4.33,4.33,4.31,4.31,246400.0,4.33,4.33,4.31,4.31,246400.0
2008-09-08 14:20:00,4.31,4.34,4.31,4.32,205100.0,4.31,4.34,4.31,4.32,205100.0
2008-09-08 14:25:00,4.32,4.32,4.32,4.32,65800.0,4.32,4.32,4.32,4.32,65800.0
2008-09-08 14:30:00,4.32,4.32,4.32,4.32,57400.0,4.32,4.32,4.32,4.32,57400.0
2008-09-08 14:35:00,4.32,4.35,4.32,4.35,210000.0,4.32,4.35,4.32,4.35,210000.0
2008-09-08 14:40:00,4.34,4.35,4.32,4.32,232400.0,4.34,4.35,4.32,4.32,232400.0
2008-09-08 14:45:00,4.32,4.32,4.31,4.31,76300.0,4.32,4.32,4.31,4.31,76300.0
2008-09-08 14:50:00,4.32,4.32,4.31,4.32,39900.0,4.32,4.32,4.31,4.32,39900.0
2008-09-08 14:55:00,4.32,4.32,4.31,4.31,52500.0,4.32,4.32,4.31,4.31,52500.0
2008-09-08 15:00:00,4.31,4.31,4.31,4.31,69300.0,4.31,4.31,4.31,4.31,69300.0
2008-09-08 15:05:00,4.3,4.31,4.29,4.3,58800.0,4.3,4.31,4.29,4.3,58800.0
2008-09-08 15:10:00,4.3,4.31,4.3,4.31,49000.0,4.3,4.31,4.3,4.31,49000.0
2008-09-08 15:15:00,4.31,4.32,4.3,4.31,372400.0,4.31,4.32,4.3,4.31,372400.0
2008-09-08 15:20:00,4.31,4.32,4.31,4.32,125300.0,4.31,4.32,4.31,4.32,125300.0
2008-09-08 15:25:00,4.32,4.35,4.32,4.35,137200.0,4.32,4.35,4.32,4.35,137200.0
2008-09-08 15:30:00,4.34,4.35,4.32,4.32,494900.0,4.34,4.35,4.32,4.32,494900.0
2008-09-08 15:35:00,4.32,4.33,4.32,4.32,161700.0,4.32,4.33,4.32,4.32,161700.0
2008-09-08 15:40:00,4.32,4.33,4.31,4.31,240800.0,4.32,4.33,4.31,4.31,240800.0
2008-09-08 15:45:00,4.31,4.31,4.3,4.31,229600.0,4.31,4.31,4.3,4.31,229600.0
2008-09-08 15:50:00,4.31,4.32,4.3,4.31,147700.0,4.31,4.32,4.3,4.31,147700.0
2008-09-08 15:55:00,4.31,4.31,4.29,4.31,264600.0,4.31,4.31,4.29,4.31,264600.0
2008-09-09 09:30:00,4.3,4.3,4.29,4.3,63000.0,4.3,4.3,4.29,4.3,63000.0
2008-09-09 09:35:00,4.3,4.31,4.29,4.31,91700.0,4.3,4.31,4.29,4.31,91700.0
2008-09-09 09:40:00,4.31,4.34,4.3,4.33,57400.0,4.31,4.34,4.3,4.33,57400.0
2008-09-09 09:45:00,4.33,4.34,4.3,4.3,92400.0,4.33,4.34,4.3,4.3,92400.0
2008-09-09 09:50:00,4.3,4.32,4.3,4.32,481600.0,4.3,4.32,4.3,4.32,481600.0
2008-09-09 09:55:00,4.32,4.32,4.31,4.31,38500.0,4.32,4.32,4.31,4.31,38500.0
2008-09-09 10:00:00,4.31,4.31,4.29,4.31,44100.0,4.31,4.31,4.29,4.31,44100.0
2008-09-09 10:05:00,4.31,4.32,4.31,4.31,141400.0,4.31,4.32,4.31,4.31,141400.0
2008-09-09 10:10:00,4.31,4.32,4.31,4.31,795900.0,4.31,4.32,4.31,4.31,795900.0
2008-09-09 10:15:00,4.31,4.31,4.3,4.31,177100.0,4.31,4.31,4.3,4.31,177100.0
2008-09-09 10:20:00,4.31,4.31,4.29,4.31,23800.0,4.31,4.31,4.29,4.31,23800.0
2008-09-09 10:25:00,4.31,4.31,4.3,4.3,227500.0,4.31,4.31,4.3,4.3,227500.0
2008-09-09 10:30:00,4.3,4.31,4.3,4.3,96600.0,4.3,4.31,4.3,4.3,96600.0
2008-09-09 10:35:00,4.3,4.3,4.29,4.3,254800.0,4.3,4.3,4.29,4.3,254800.0
2008-09-09 10:40:00,4.3,4.31,4.29,4.3,254100.0,4.3,4.31,4.29,4.3,254100.0
2008-09-09 10:45:00,4.3,4.3,4.27,4.27,151900.0,4.3,4.3,4.27,4.27,151900.0
2008-09-09 10:50:00,4.27,4.3,4.26,4.27,126000.0,4.27,4.3,4.26,4.27,126000.0
2008-09-09 10:55:00,4.27,4.28,4.26,4.27,98000.0,4.27,4.28,4.26,4.27,98000.0
2008-09-09 11:00:00,4.27,4.27,4.27,4.27,48300.0,4.27,4.27,4.27,4.27,48300.0
2008-09-09 11:05:00,4.27,4.28,4.25,4.26,75600.0,4.27,4.28,4.25,4.26,75600.0
2008-09-09 11:10:00,4.26,4.26,4.22,4.22,88200.0,4.26,4.26,4.22,4.22,88200.0
2008-09-09 11:15:00,4.22,4.24,4.21,4.23,37100.0,4.22,4.24,4.21,4.23,37100.0
2008-09-09 11:20:00,4.24,4.26,4.23,4.25,59500.0,4.24,4.26,4.23,4.25,59500.0
2008-09-09 11:25:00,4.24,4.25,4.24,4.25,23800.0,4.24,4.25,4.24,4.25,23800.0
2008-09-09 11:30:00,4.25,4.26,4.25,4.25,34300.0,4.25,4.26,4.25,4.25,34300.0
2008-09-09 11:35:00,4.25,4.26,4.25,4.26,26600.0,4.25,4.26,4.25,4.26,26600.0
2008-09-09 11:40:00,4.26,4.26,4.26,4.26,36400.0,4.26,4.26,4.26,4.26,36400.0
2008-09-09 11:45:00,4.26,4.27,4.26,4.27,18200.0,4.26,4.27,4.26,4.27,18200.0
2008-09-09 11:50:00,4.27,4.28,4.26,4.26,30100.0,4.27,4.28,4.26,4.26,30100.0
2008-09-09 11:55:00,4.26,4.26,4.26,4.26,24500.0,4.26,4.26,4.26,4.26,24500.0
2008-09-09 12:00:00,4.26,4.26,4.23,4.23,33600.0,4.26,4.26,4.23,4.23,33600.0
2008-09-09 12:05:00,4.23,4.23,4.22,4.22,7000.0,4.23,4.23,4.22,4.22,7000.0
2008-09-09 12:10:00,4.22,4.23,4.22,4.22,34300.0,4.22,4.23,4.22,4.22,34300.0
2008-09-09 12:15:00,4.22,4.22,4.21,4.22,44100.0,4.22,4.22,4.21,4.22,44100.0
2008-09-09 12:20:00,4.22,4.25,4.22,4.24,36400.0,4.22,4.25,4.22,4.24,36400.0
2008-09-09 12:25:00,4.24,4.24,4.22,4.23,112000.0,4.24,4.24,4.22,4.23,112000.0
2008-09-09 12:30:00,4.23,4.25,4.23,4.25,59500.0,4.23,4.25,4.23,4.25,59500.0
2008-09-09 12:35:00,4.24,4.26,4.24,4.25,28000.0,4.24,4.26,4.24,4.25,28000.0
2008-09-09 12:40:00,4.24,4.25,4.24,4.25,54600.0,4.24,4.25,4.24,4.25,54600.0
2008-09-09 12:45:00,4.25,4.26,4.25,4.25,49000.0,4.25,4.26,4.25,4.25,49000.0
2008-09-09 12:50:00,4.25,4.25,4.24,4.25,60200.0,4.25,4.25,4.24,4.25,60200.0
2008-09-09 12:55:00,4.25,4.26,4.25,4.25,23100.0,4.25,4.26,4.25,4.25,23100.0
2008-09-09 13:00:00,4.25,4.26,4.24,4.26,25200.0,4.25,4.26,4.24,4.26,25200.0
2008-09-09 13:05:00,4.26,4.27,4.26,4.27,20300.0,4.26,4.27,4.26,4.27,20300.0
2008-09-09 13:10:00,4.26,4.27,4.25,4.27,76300.0,4.26,4.27,4.25,4.27,76300.0
2008-09-09 13:15:00,4.26,4.27,4.26,4.27,25200.0,4.26,4.27,4.26,4.27,25200.0
2008-09-09 13:20:00,4.27,4.27,4.26,4.26,44100.0,4.27,4.27,4.26,4.26,44100.0
2008-09-09 13:25:00,4.26,4.26,4.23,4.23,59500.0,4.26,4.26,4.23,4.23,59500.0
2008-09-09 13:30:00,4.22,4.23,4.22,4.23,14700.0,4.22,4.23,4.22,4.23,14700.0
2008-09-09 13:35:00,4.23,4.23,4.22,4.23,20300.0,4.23,4.23,4.22,4.23,20300.0
2008-09-09 13:40:00,4.23,4.23,4.22,4.23,12600.0,4.23,4.23,4.22,4.23,12600.0
2008-09-09 13:45:00,4.23,4.23,4.22,4.22,26600.0,4.23,4.23,4.22,4.22,26600.0
2008-09-09 13:50:00,4.22,4.22,4.22,4.22,17500.0,4.22,4.22,4.22,4.22,17500.0
2008-09-09 13:55:00,4.22,4.23,4.21,4.23,49000.0,4.22,4.23,4.21,4.23,49000.0
2008-09-09 14:00:00,4.24,4.24,4.23,4.24,49700.0,4.24,4.24,4.23,4.24,49700.0
2008-09-09 14:05:00,4.24,4.24,4.23,4.23,38500.0,4.24,4.24,4.23,4.23,38500.0
2008-09-09 14:10:00,4.23,4.24,4.23,4.23,99400.0,4.23,4.24,4.23,4.23,99400.0
2008-09-09 14:15:00,4.23,4.23,4.22,4.22,99400.0,4.23,4.23,4.22,4.22,99400.0
2008-09-09 14:20:00,4.22,4.23,4.22,4.23,138600.0,4.22,4.23,4.22,4.23,138600.0
2008-09-09 14:25:00,4.23,4.24,4.23,4.23,76300.0,4.23,4.24,4.23,4.23,76300.0
2008-09-09 14:30:00,4.23,4.23,4.21,4.21,274400.0,4.23,4.23,4.21,4.21,274400.0
2008-09-09 14:35:00,4.21,4.22,4.21,4.22,51100.0,4.21,4.22,4.21,4.22,51100.0
2008-09-09 14:40:00,4.22,4.22,4.21,4.21,98000.0,4.22,4.22,4.21,4.21,98000.0
2008-09-09 14:45:00,4.21,4.22,4.2,4.22,67200.0,4.21,4.22,4.2,4.22,67200.0
2008-09-09 14:50:00,4.22,4.22,4.2,4.21,73500.0,4.22,4.22,4.2,4.21,73500.0
2008-09-09 14:55:00,4.21,4.21,4.18,4.19,149800.0,4.21,4.21,4.18,4.19,149800.0
2008-09-09 15:00:00,4.19,4.2,4.18,4.18,98000.0,4.19,4.2,4.18,4.18,98000.0
2008-09-09 15:05:00,4.18,4.19,4.17,4.18,132300.0,4.18,4.19,4.17,4.18,132300.0
2008-09-09 15:10:00,4.17,4.18,4.16,4.16,114100.0,4.17,4.18,4.16,4.16,114100.0
2008-09-09 15:15:00,4.16,4.17,4.16,4.16,104300.0,4.16,4.17,4.16,4.16,104300.0
2008-09-09 15:20:00,4.16,4.16,4.15,4.15,196700.0,4.16,4.16,4.15,4.15,196700.0
2008-09-09 15:25:00,4.15,4.16,4.15,4.16,106400.0,4.15,4.16,4.15,4.16,106400.0
2008-09-09 15:30:00,4.16,4.16,4.15,4.15,924700.0,4.16,4.16,4.15,4.15,924700.0
2008-09-09 15:35:00,4.15,4.15,4.13,4.14,175000.0,4.15,4.15,4.13,4.14,175000.0
2008-09-09 15:40:00,4.14,4.14,4.14,4.14,218400.0,4.14,4.14,4.14,4.14,218400.0
2008-09-09 15:45:00,4.14,4.14,4.12,4.13,284200.0,4.14,4.14,4.12,4.13,284200.0
2008-09-09 15:50:00,4.13,4.13,4.11,4.12,191800.0,4.13,4.13,4.11,4.12,191800.0
2008-09-09 15:55:00,4.12,4.12,4.1,4.11,333200.0,4.12,4.12,4.1,4.11,333200.0
2008-09-10 09:30:00,4.15,4.16,4.07,4.09,146300.0,4.15,4.16,4.07,4.09,146300.0
2008-09-10 09:35:00,4.09,4.1,4.08,4.09,72800.0,4.09,4.1,4.08,4.09,72800.0
2008-09-10 09:40:00,4.08,4.12,4.08,4.11,64400.0,4.08,4.12,4.08,4.11,64400.0
2008-09-10 09:45:00,4.11,4.15,4.1,4.14,142100.0,4.11,4.15,4.1,4.14,142100.0
2008-09-10 09:50:00,4.13,4.13,4.11,4.13,294700.0,4.13,4.13,4.11,4.13,294700.0
2008-09-10 09:55:00,4.13,4.13,4.1,4.12,70000.0,4.13,4.13,4.1,4.12,70000.0
2008-09-10 10:00:00,4.11,4.14,4.11,4.13,243600.0,4.11,4.14,4.11,4.13,243600.0
2008-09-10 10:05:00,4.13,4.13,4.11,4.12,65800.0,4.13,4.13,4.11,4.12,65800.0
2008-09-10 10:10:00,4.13,4.13,4.1,4.11,41300.0,4.13,4.13,4.1,4.11,41300.0
2008-09-10 10:15:00,4.12,4.12,4.09,4.1,87500.0,4.12,4.12,4.09,4.1,87500.0
2008-09-10 10:20:00,4.1,4.11,4.1,4.11,41300.0,4.1,4.11,4.1,4.11,41300.0
2008-09-10 10:25:00,4.11,4.12,4.1,4.11,54600.0,4.11,4.12,4.1,4.11,54600.0
2008-09-10 10:30:00,4.11,4.13,4.1,4.13,50400.0,4.11,4.13,4.1,4.13,50400.0
2008-09-10 10:35:00,4.12,4.12,4.09,4.1,172900.0,4.12,4.12,4.09,4.1,172900.0
2008-09-10 10:40:00,4.1,4.11,4.1,4.11,21000.0,4.1,4.11,4.1,4.11,21000.0
2008-09-10 10:45:00,4.11,4.11,4.09,4.09,218400.0,4.11,4.11,4.09,4.09,218400.0
2008-09-10 10:50:00,4.09,4.1,4.09,4.1,53200.0,4.09,4.1,4.09,4.1,53200.0
2008-09-10 10:55:00,4.1,4.1,4.08,4.08,53900.0,4.1,4.1,4.08,4.08,53900.0
2008-09-10 11:00:00,4.07,4.08,4.06,4.07,87500.0,4.07,4.08,4.06,4.07,87500.0
2008-09-10 11:05:00,4.07,4.1,4.07,4.1,61600.0,4.07,4.1,4.07,4.1,61600.0
2008-09-10 11:10:00,4.1,4.1,4.08,4.09,53200.0,4.1,4.1,4.08,4.09,53200.0
2008-09-10 11:15:00,4.09,4.1,4.09,4.09,42000.0,4.09,4.1,4.09,4.09,42000.0
2008-09-10 11:20:00,4.09,4.1,4.09,4.09,219100.0,4.09,4.1,4.09,4.09,219100.0
2008-09-10 11:25:00,4.09,4.09,4.08,4.09,259000.0,4.09,4.09,4.08,4.09,259000.0
2008-09-10 11:30:00,4.09,4.11,4.09,4.11,205800.0,4.09,4.11,4.09,4.11,205800.0
2008-09-10 11:35:00,4.11,4.12,4.1,4.1,142100.0,4.11,4.12,4.1,4.1,142100.0
2008-09-10 11:40:00,4.1,4.12,4.1,4.11,95200.0,4.1,4.12,4.1,4.11,95200.0
2008-09-10 11:45:00,4.11,4.12,4.11,4.12,201600.0,4.11,4.12,4.11,4.12,201600.0
2008-09-10 11:50:00,4.12,4.13,4.11,4.13,162400.0,4.12,4.13,4.11,4.13,162400.0
2008-09-10 11:55:00,4.13,4.14,4.12,4.14,44100.0,4.13,4.14,4.12,4.14,44100.0
2008-09-10 12:00:00,4.13,4.14,4.13,4.13,42700.0,4.13,4.14,4.13,4.13,42700.0
2008-09-10 12:05:00,4.14,4.15,4.13,4.15,42700.0,4.14,4.15,4.13,4.15,42700.0
2008-09-10 12:10:00,4.15,4.15,4.13,4.13,144900.0,4.15,4.15,4.13,4.13,144900.0
2008-09-10 12:15:00,4.13,4.13,4.13,4.13,53200.0,4.13,4.13,4.13,4.13,53200.0
2008-09-10 12:20:00,4.13,4.15,4.13,4.14,62300.0,4.13,4.15,4.13,4.14,62300.0
2008-09-10 12:25:00,4.13,4.15,4.13,4.15,91000.0,4.13,4.15,4.13,4.15,91000.0
2008-09-10 12:30:00,4.15,4.16,4.14,4.14,107800.0,4.15,4.16,4.14,4.14,107800.0
2008-09-10 12:35:00,4.14,4.15,4.12,4.12,225400.0,4.14,4.15,4.12,4.12,225400.0
2008-09-10 12:40:00,4.13,4.13,4.12,4.13,31500.0,4.13,4.13,4.12,4.13,31500.0
2008-09-10 12:45:00,4.13,4.13,4.13,4.13,58800.0,4.13,4.13,4.13,4.13,58800.0
2008-09-10 12:50:00,4.13,4.13,4.13,4.13,66500.0,4.13,4.13,4.13,4.13,66500.0
2008-09-10 12:55:00,4.13,4.14,4.13,4.14,158200.0,4.13,4.14,4.13,4.14,158200.0
2008-09-10 13:00:00,4.14,4.14,4.12,4.13,58100.0,4.14,4.14,4.12,4.13,58100.0
2008-09-10 13:05:00,4.13,4.13,4.12,4.12,44800.0,4.13,4.13,4.12,4.12,44800.0
2008-09-10 13:10:00,4.12,4.13,4.12,4.13,41300.0,4.12,4.13,4.12,4.13,41300.0
2008-09-10 13:15:00,4.13,4.14,4.12,4.14,39900.0,4.13,4.14,4.12,4.14,39900.0
2008-09-10 13:20:00,4.13,4.15,4.13,4.14,130200.0,4.13,4.15,4.13,4.14,130200.0
2008-09-10 13:25:00,4.14,4.14,4.12,4.13,70700.0,4.14,4.14,4.12,4.13,70700.0
2008-09-10 13:30:00,4.12,4.13,4.12,4.13,54600.0,4.12,4.13,4.12,4.13,54600.0
2008-09-10 13:35:00,4.13,4.15,4.13,4.14,87500.0,4.13,4.15,4.13,4.14,87500.0
2008-09-10 13:40:00,4.14,4.14,4.12,4.12,70700.0,4.14,4.14,4.12,4.12,70700.0
2008-09-10 13:45:00,4.13,4.13,4.12,4.12,44100.0,4.13,4.13,4.12,4.12,44100.0
2008-09-10 13:50:00,4.12,4.13,4.12,4.13,58800.0,4.12,4.13,4.12,4.13,58800.0
2008-09-10 13:55:00,4.13,4.13,4.12,4.12,210700.0,4.13,4.13,4.12,4.12,210700.0
2008-09-10 14:00:00,4.12,4.12,4.12,4.12,53900.0,4.12,4.12,4.12,4.12,53900.0
2008-09-10 14:05:00,4.12,4.12,4.11,4.12,168000.0,4.12,4.12,4.11,4.12,168000.0
2008-09-10 14:10:00,4.13,4.13,4.12,4.13,59500.0,4.13,4.13,4.12,4.13,59500.0
2008-09-10 14:15:00,4.13,4.14,4.12,4.12,224700.0,4.13,4.14,4.12,4.12,224700.0
2008-09-10 14:20:00,4.12,4.13,4.12,4.12,138600.0,4.12,4.13,4.12,4.12,138600.0
2008-09-10 14:25:00,4.12,4.12,4.12,4.12,71400.0,4.12,4.12,4.12,4.12,71400.0
2008-09-10 14:30:00,4.12,4.12,4.12,4.12,105000.0,4.12,4.12,4.12,4.12,105000.0
2008-09-10 14:35:00,4.12,4.13,4.12,4.12,117600.0,4.12,4.13,4.12,4.12,117600.0
2008-09-10 14:40:00,4.12,4.12,4.12,4.12,65800.0,4.12,4.12,4.12,4.12,65800.0
2008-09-10 14:45:00,4.12,4.12,4.12,4.12,38500.0,4.12,4.12,4.12,4.12,38500.0
2008-09-10 14:50:00,4.12,4.12,4.12,4.12,80500.0,4.12,4.12,4.12,4.12,80500.0
2008-09-10 14:55:00,4.12,4.12,4.12,4.12,79800.0,4.12,4.12,4.12,4.12,79800.0
2008-09-10 15:00:00,4.12,4.12,4.12,4.12,242200.0,4.12,4.12,4.12,4.12,242200.0
2008-09-10 15:05:00,4.12,4.12,4.12,4.12,65100.0,4.12,4.12,4.12,4.12,65100.0
2008-09-10 15:10:00,4.12,4.12,4.12,4.12,59500.0,4.12,4.12,4.12,4.12,59500.0
2008-09-10 15:15:00,4.12,4.13,4.12,4.13,71400.0,4.12,4.13,4.12,4.13,71400.0
2008-09-10 15:20:00,4.13,4.13,4.12,4.12,130200.0,4.13,4.13,4.12,4.12,130200.0
2008-09-10 15:25:00,4.12,4.12,4.11,4.12,97300.0,4.12,4.12,4.11,4.12,97300.0
2008-09-10 15:30:00,4.12,4.12,4.12,4.12,83300.0,4.12,4.12,4.12,4.12,83300.0
2008-09-10 15:35:00,4.12,4.12,4.11,4.11,119000.0,4.12,4.12,4.11,4.11,119000.0
2008-09-10 15:40:00,4.1,4.12,4.1,4.12,130200.0,4.1,4.12,4.1,4.12,130200.0
2008-09-10 15:45:00,4.12,4.12,4.11,4.11,144200.0,4.12,4.12,4.11,4.11,144200.0
2008-09-10 15:50:00,4.11,4.11,4.11,4.11,218400.0,4.11,4.11,4.11,4.11,218400.0
2008-09-10 15:55:00,4.11,4.11,4.1,4.11,252700.0,4.11,4.11,4.1,4.11,252700.0
2008-09-11 09:30:00,4.03,4.03,4.0,4.0,317100.0,4.03,4.03,4.0,4.0,317100.0
2008-09-11 09:35:00,4.0,4.04,3.97,4.02,375900.0,4.0,4.04,3.97,4.02,375900.0
2008-09-11 09:40:00,4.02,4.02,3.94,3.96,116900.0,4.02,4.02,3.94,3.96,116900.0
2008-09-11 09:45:00,3.95,4.03,3.95,4.02,147700.0,3.95,4.03,3.95,4.02,147700.0
2008-09-11 09:50:00,4.02,4.06,4.02,4.04,133700.0,4.02,4.06,4.02,4.04,133700.0
2008-09-11 09:55:00,4.04,4.05,4.01,4.01,125300.0,4.04,4.05,4.01,4.01,125300.0
2008-09-11 10:00:00,4.01,4.06,4.01,4.01,128800.0,4.01,4.06,4.01,4.01,128800.0
2008-09-11 10:05:00,4.02,4.06,4.01,4.06,41300.0,4.02,4.06,4.01,4.06,41300.0
2008-09-11 10:10:00,4.06,4.09,4.05,4.05,89600.0,4.06,4.09,4.05,4.05,89600.0
2008-09-11 10:15:00,4.06,4.07,4.04,4.05,137900.0,4.06,4.07,4.04,4.05,137900.0
2008-09-11 10:20:00,4.05,4.08,4.05,4.08,73500.0,4.05,4.08,4.05,4.08,73500.0
2008-09-11 10:25:00,4.08,4.08,4.03,4.03,67200.0,4.08,4.08,4.03,4.03,67200.0
2008-09-11 10:30:00,4.04,4.04,4.01,4.02,84000.0,4.04,4.04,4.01,4.02,84000.0
2008-09-11 10:35:00,4.03,4.03,4.02,4.03,22400.0,4.03,4.03,4.02,4.03,22400.0
2008-09-11 10:40:00,4.03,4.06,4.03,4.05,49000.0,4.03,4.06,4.03,4.05,49000.0
2008-09-11 10:45:00,4.04,4.06,4.04,4.06,29400.0,4.04,4.06,4.04,4.06,29400.0
2008-09-11 10:50:00,4.07,4.09,4.07,4.08,89600.0,4.07,4.09,4.07,4.08,89600.0
2008-09-11 10:55:00,4.08,4.09,4.08,4.09,39900.0,4.08,4.09,4.08,4.09,39900.0
2008-09-11 11:00:00,4.09,4.1,4.09,4.1,42000.0,4.09,4.1,4.09,4.1,42000.0
2008-09-11 11:05:00,4.1,4.12,4.09,4.1,31500.0,4.1,4.12,4.09,4.1,31500.0
2008-09-11 11:10:00,4.1,4.1,4.08,4.09,32200.0,4.1,4.1,4.08,4.09,32200.0
2008-09-11 11:15:00,4.09,4.09,4.08,4.08,18900.0,4.09,4.09,4.08,4.08,18900.0
2008-09-11 11:20:00,4.08,4.09,4.07,4.09,179200.0,4.08,4.09,4.07,4.09,179200.0
2008-09-11 11:25:00,4.09,4.09,4.08,4.09,328300.0,4.09,4.09,4.08,4.09,328300.0
2008-09-11 11:30:00,4.09,4.11,4.09,4.1,217000.0,4.09,4.11,4.09,4.1,217000.0
2008-09-11 11:35:00,4.11,4.12,4.1,4.11,64400.0,4.11,4.12,4.1,4.11,64400.0
2008-09-11 11:40:00,4.12,4.13,4.11,4.13,244300.0,4.12,4.13,4.11,4.13,244300.0
2008-09-11 11:45:00,4.13,4.14,4.1,4.12,231000.0,4.13,4.14,4.1,4.12,231000.0
2008-09-11 11:50:00,4.12,4.13,4.11,4.12,215600.0,4.12,4.13,4.11,4.12,215600.0
2008-09-11 11:55:00,4.13,4.14,4.12,4.13,323400.0,4.13,4.14,4.12,4.13,323400.0
2008-09-11 12:00:00,4.13,4.14,4.13,4.14,144900.0,4.13,4.14,4.13,4.14,144900.0
2008-09-11 12:05:00,4.14,4.14,4.13,4.13,204400.0,4.14,4.14,4.13,4.13,204400.0
2008-09-11 12:10:00,4.13,4.14,4.12,4.13,170800.0,4.13,4.14,4.12,4.13,170800.0
2008-09-11 12:15:00,4.13,4.13,4.12,4.12,177100.0,4.13,4.13,4.12,4.12,177100.0
2008-09-11 12:20:00,4.12,4.12,4.11,4.12,88900.0,4.12,4.12,4.11,4.12,88900.0
2008-09-11 12:25:00,4.12,4.12,4.11,4.12,66500.0,4.12,4.12,4.11,4.12,66500.0
2008-09-11 12:30:00,4.11,4.12,4.1,4.12,49700.0,4.11,4.12,4.1,4.12,49700.0
2008-09-11 12:35:00,4.12,4.12,4.09,4.1,70700.0,4.12,4.12,4.09,4.1,70700.0
2008-09-11 12:40:00,4.1,4.11,4.09,4.1,126700.0,4.1,4.11,4.09,4.1,126700.0
2008-09-11 12:45:00,4.1,4.11,4.09,4.1,87500.0,4.1,4.11,4.09,4.1,87500.0
2008-09-11 12:50:00,4.11,4.11,4.11,4.11,27300.0,4.11,4.11,4.11,4.11,27300.0
2008-09-11 12:55:00,4.11,4.11,4.11,4.11,7000.0,4.11,4.11,4.11,4.11,7000.0
2008-09-11 13:00:00,4.11,4.11,4.1,4.11,18900.0,4.11,4.11,4.1,4.11,18900.0
2008-09-11 13:05:00,4.1,4.11,4.08,4.09,33600.0,4.1,4.11,4.08,4.09,33600.0
2008-09-11 13:10:00,4.09,4.09,4.08,4.09,22400.0,4.09,4.09,4.08,4.09,22400.0
2008-09-11 13:15:00,4.08,4.09,4.08,4.08,12600.0,4.08,4.09,4.08,4.08,12600.0
2008-09-11 13:20:00,4.08,4.08,4.07,4.07,36400.0,4.08,4.08,4.07,4.07,36400.0
2008-09-11 13:25:00,4.07,4.08,4.06,4.08,37800.0,4.07,4.08,4.06,4.08,37800.0
2008-09-11 13:30:00,4.08,4.08,4.08,4.08,36400.0,4.08,4.08,4.08,4.08,36400.0
2008-09-11 13:35:00,4.08,4.1,4.08,4.09,70700.0,4.08,4.1,4.08,4.09,70700.0
2008-09-11 13:40:00,4.09,4.1,4.09,4.1,26600.0,4.09,4.1,4.09,4.1,26600.0
2008-09-11 13:45:00,4.09,4.09,4.09,4.09,9100.0,4.09,4.09,4.09,4.09,9100.0
2008-09-11 13:50:00,4.09,4.11,4.09,4.11,38500.0,4.09,4.11,4.09,4.11,38500.0
2008-09-11 13:55:00,4.11,4.11,4.1,4.1,29400.0,4.11,4.11,4.1,4.1,29400.0
2008-09-11 14:00:00,4.11,4.11,4.1,4.11,37100.0,4.11,4.11,4.1,4.11,37100.0
2008-09-11 14:05:00,4.11,4.12,4.11,4.11,53900.0,4.11,4.12,4.11,4.11,53900.0
2008-09-11 14:10:00,4.11,4.11,4.1,4.1,28000.0,4.11,4.11,4.1,4.1,28000.0
2008-09-11 14:15:00,4.1,4.11,4.1,4.11,51100.0,4.1,4.11,4.1,4.11,51100.0
2008-09-11 14:20:00,4.11,4.12,4.11,4.12,46900.0,4.11,4.12,4.11,4.12,46900.0
2008-09-11 14:25:00,4.12,4.13,4.12,4.13,14000.0,4.12,4.13,4.12,4.13,14000.0
2008-09-11 14:30:00,4.13,4.13,4.11,4.12,50400.0,4.13,4.13,4.11,4.12,50400.0
2008-09-11 14:35:00,4.12,4.12,4.12,4.12,32900.0,4.12,4.12,4.12,4.12,32900.0
2008-09-11 14:40:00,4.13,4.13,4.11,4.12,46200.0,4.13,4.13,4.11,4.12,46200.0
2008-09-11 14:45:00,4.12,4.13,4.12,4.13,74200.0,4.12,4.13,4.12,4.13,74200.0
2008-09-11 14:50:00,4.13,4.13,4.11,4.12,72800.0,4.13,4.13,4.11,4.12,72800.0
2008-09-11 14:55:00,4.12,4.12,4.1,4.1,65800.0,4.12,4.12,4.1,4.1,65800.0
2008-09-11 15:00:00,4.1,4.11,4.09,4.1,114100.0,4.1,4.11,4.09,4.1,114100.0
2008-09-11 15:05:00,4.1,4.11,4.1,4.11,112700.0,4.1,4.11,4.1,4.11,112700.0
2008-09-11 15:10:00,4.1,4.11,4.1,4.1,114800.0,4.1,4.11,4.1,4.1,114800.0
2008-09-11 15:15:00,4.1,4.11,4.09,4.09,78400.0,4.1,4.11,4.09,4.09,78400.0
2008-09-11 15:20:00,4.09,4.09,4.08,4.09,98000.0,4.09,4.09,4.08,4.09,98000.0
2008-09-11 15:25:00,4.09,4.09,4.06,4.06,159600.0,4.09,4.09,4.06,4.06,159600.0
2008-09-11 15:30:00,4.06,4.08,4.05,4.08,88200.0,4.06,4.08,4.05,4.08,88200.0
2008-09-11 15:35:00,4.08,4.09,4.08,4.09,50400.0,4.08,4.09,4.08,4.09,50400.0
2008-09-11 15:40:00,4.09,4.11,4.09,4.1,118300.0,4.09,4.11,4.09,4.1,118300.0
2008-09-11 15:45:00,4.11,4.12,4.1,4.11,201600.0,4.11,4.12,4.1,4.11,201600.0
2008-09-11 15:50:00,4.12,4.13,4.1,4.11,218400.0,4.12,4.13,4.1,4.11,218400.0
2008-09-11 15:55:00,4.11,4.13,4.11,4.12,399000.0,4.11,4.13,4.11,4.12,399000.0
2008-09-12 09:30:00,4.05,4.16,4.05,4.16,124600.0,4.05,4.16,4.05,4.16,124600.0
2008-09-12 09:35:00,4.17,4.18,4.14,4.15,231000.0,4.17,4.18,4.14,4.15,231000.0
2008-09-12 09:40:00,4.14,4.18,4.14,4.17,94500.0,4.14,4.18,4.14,4.17,94500.0
2008-09-12 09:45:00,4.18,4.18,4.14,4.15,45500.0,4.18,4.18,4.14,4.15,45500.0
2008-09-12 09:50:00,4.15,4.16,4.14,4.16,39200.0,4.15,4.16,4.14,4.16,39200.0
2008-09-12 09:55:00,4.16,4.17,4.15,4.15,63700.0,4.16,4.17,4.15,4.15,63700.0
2008-09-12 10:00:00,4.15,4.17,4.14,4.17,122500.0,4.15,4.17,4.14,4.17,122500.0
2008-09-12 10:05:00,4.16,4.19,4.16,4.18,64400.0,4.16,4.19,4.16,4.18,64400.0
2008-09-12 10:10:00,4.17,4.17,4.16,4.17,32200.0,4.17,4.17,4.16,4.17,32200.0
2008-09-12 10:15:00,4.17,4.19,4.17,4.19,67900.0,4.17,4.19,4.17,4.19,67900.0
2008-09-12 10:20:00,4.19,4.19,4.18,4.19,84700.0,4.19,4.19,4.18,4.19,84700.0
2008-09-12 10:25:00,4.19,4.19,4.17,4.17,32900.0,4.19,4.19,4.17,4.17,32900.0
2008-09-12 10:30:00,4.16,4.17,4.16,4.16,21000.0,4.16,4.17,4.16,4.16,21000.0
2008-09-12 10:35:00,4.16,4.17,4.16,4.17,9800.0,4.16,4.17,4.16,4.17,9800.0
2008-09-12 10:40:00,4.17,4.18,4.17,4.18,59500.0,4.17,4.18,4.17,4.18,59500.0
2008-09-12 10:45:00,4.18,4.18,4.16,4.16,31500.0,4.18,4.18,4.16,4.16,31500.0
2008-09-12 10:50:00,4.16,4.17,4.16,4.17,41300.0,4.16,4.17,4.16,4.17,41300.0
2008-09-12 10:55:00,4.18,4.19,4.17,4.19,170100.0,4.18,4.19,4.17,4.19,170100.0
2008-09-12 11:00:00,4.19,4.19,4.18,4.19,282800.0,4.19,4.19,4.18,4.19,282800.0
2008-09-12 11:05:00,4.19,4.19,4.17,4.19,238000.0,4.19,4.19,4.17,4.19,238000.0
2008-09-12 11:10:00,4.18,4.19,4.18,4.19,233800.0,4.18,4.19,4.18,4.19,233800.0
2008-09-12 11:15:00,4.19,4.21,4.19,4.21,172900.0,4.19,4.21,4.19,4.21,172900.0
2008-09-12 11:20:00,4.21,4.21,4.21,4.21,202300.0,4.21,4.21,4.21,4.21,202300.0
2008-09-12 11:25:00,4.21,4.22,4.2,4.2,189700.0,4.21,4.22,4.2,4.2,189700.0
2008-09-12 11:30:00,4.21,4.21,4.2,4.21,142800.0,4.21,4.21,4.2,4.21,142800.0
2008-09-12 11:35:00,4.21,4.23,4.21,4.23,175000.0,4.21,4.23,4.21,4.23,175000.0
2008-09-12 11:40:00,4.23,4.23,4.22,4.23,147700.0,4.23,4.23,4.22,4.23,147700.0
2008-09-12 11:45:00,4.23,4.24,4.21,4.23,140000.0,4.23,4.24,4.21,4.23,140000.0
2008-09-12 11:50:00,4.22,4.23,4.21,4.21,13300.0,4.22,4.23,4.21,4.21,13300.0
2008-09-12 11:55:00,4.22,4.22,4.21,4.21,19600.0,4.22,4.22,4.21,4.21,19600.0
2008-09-12 12:00:00,4.22,4.22,4.2,4.21,13300.0,4.22,4.22,4.2,4.21,13300.0
2008-09-12 12:05:00,4.21,4.21,4.2,4.2,14000.0,4.21,4.21,4.2,4.2,14000.0
2008-09-12 12:10:00,4.2,4.2,4.19,4.19,14700.0,4.2,4.2,4.19,4.19,14700.0
2008-09-12 12:15:00,4.19,4.2,4.19,4.2,29400.0,4.19,4.2,4.19,4.2,29400.0
2008-09-12 12:20:00,4.2,4.2,4.19,4.19,42700.0,4.2,4.2,4.19,4.19,42700.0
2008-09-12 12:25:00,4.19,4.19,4.18,4.18,25900.0,4.19,4.19,4.18,4.18,25900.0
2008-09-12 12:30:00,4.19,4.19,4.18,4.19,33600.0,4.19,4.19,4.18,4.19,33600.0
2008-09-12 12:35:00,4.19,4.19,4.18,4.18,23100.0,4.19,4.19,4.18,4.18,23100.0
2008-09-12 12:40:00,4.18,4.18,4.17,4.17,14000.0,4.18,4.18,4.17,4.17,14000.0
2008-09-12 12:45:00,4.17,4.17,4.16,4.17,25200.0,4.17,4.17,4.16,4.17,25200.0
2008-09-12 12:50:00,4.17,4.17,4.16,4.17,27300.0,4.17,4.17,4.16,4.17,27300.0
2008-09-12 12:55:00,4.17,4.18,4.17,4.17,40600.0,4.17,4.18,4.17,4.17,40600.0
2008-09-12 13:00:00,4.17,4.17,4.16,4.16,34300.0,4.17,4.17,4.16,4.16,34300.0
2008-09-12 13:05:00,4.16,4.16,4.15,4.15,19600.0,4.16,4.16,4.15,4.15,19600.0
2008-09-12 13:10:00,4.15,4.15,4.15,4.15,32200.0,4.15,4.15,4.15,4.15,32200.0
2008-09-12 13:15:00,4.15,4.15,4.14,4.15,53200.0,4.15,4.15,4.14,4.15,53200.0
2008-09-12 13:20:00,4.15,4.18,4.15,4.18,120400.0,4.15,4.18,4.15,4.18,120400.0
2008-09-12 13:25:00,4.19,4.2,4.17,4.17,154000.0,4.19,4.2,4.17,4.17,154000.0
2008-09-12 13:30:00,4.17,4.22,4.17,4.21,338100.0,4.17,4.22,4.17,4.21,338100.0
2008-09-12 13:35:00,4.21,4.21,4.21,4.21,65800.0,4.21,4.21,4.21,4.21,65800.0
2008-09-12 13:40:00,4.21,4.24,4.19,4.2,217000.0,4.21,4.24,4.19,4.2,217000.0
2008-09-12 13:45:00,4.2,4.22,4.2,4.22,65100.0,4.2,4.22,4.2,4.22,65100.0
2008-09-12 13:50:00,4.22,4.22,4.21,4.22,33600.0,4.22,4.22,4.21,4.22,33600.0
2008-09-12 13:55:00,4.22,4.22,4.2,4.21,37800.0,4.22,4.22,4.2,4.21,37800.0
2008-09-12 14:00:00,4.2,4.21,4.17,4.17,85400.0,4.2,4.21,4.17,4.17,85400.0
2008-09-12 14:05:00,4.18,4.18,4.18,4.18,57400.0,4.18,4.18,4.18,4.18,57400.0
2008-09-12 14:10:00,4.18,4.18,4.17,4.18,35700.0,4.18,4.18,4.17,4.18,35700.0
2008-09-12 14:15:00,4.18,4.19,4.17,4.18,70000.0,4.18,4.19,4.17,4.18,70000.0
2008-09-12 14:20:00,4.18,4.18,4.18,4.18,66500.0,4.18,4.18,4.18,4.18,66500.0
2008-09-12 14:25:00,4.18,4.18,4.17,4.17,63000.0,4.18,4.18,4.17,4.17,63000.0
2008-09-12 14:30:00,4.17,4.17,4.16,4.17,34300.0,4.17,4.17,4.16,4.17,34300.0
2008-09-12 14:35:00,4.16,4.17,4.16,4.17,38500.0,4.16,4.17,4.16,4.17,38500.0
2008-09-12 14:40:00,4.17,4.2,4.17,4.19,82600.0,4.17,4.2,4.17,4.19,82600.0
2008-09-12 14:45:00,4.19,4.23,4.18,4.22,354900.0,4.19,4.23,4.18,4.22,354900.0
2008-09-12 14:50:00,4.22,4.23,4.22,4.22,66500.0,4.22,4.23,4.22,4.22,66500.0
2008-09-12 14:55:00,4.22,4.22,4.22,4.22,94500.0,4.22,4.22,4.22,4.22,94500.0
2008-09-12 15:00:00,4.22,4.22,4.21,4.21,77700.0,4.22,4.22,4.21,4.21,77700.0
2008-09-12 15:05:00,4.21,4.22,4.21,4.22,53900.0,4.21,4.22,4.21,4.22,53900.0
2008-09-12 15:10:00,4.22,4.22,4.21,4.22,72100.0,4.22,4.22,4.21,4.22,72100.0
2008-09-12 15:15:00,4.22,4.22,4.21,4.21,62300.0,4.22,4.22,4.21,4.21,62300.0
2008-09-12 15:20:00,4.21,4.21,4.19,4.21,116900.0,4.21,4.21,4.19,4.21,116900.0
2008-09-12 15:25:00,4.21,4.22,4.2,4.2,109200.0,4.21,4.22,4.2,4.2,109200.0
2008-09-12 15:30:00,4.2,4.22,4.19,4.2,64400.0,4.2,4.22,4.19,4.2,64400.0
2008-09-12 15:35:00,4.19,4.2,4.19,4.19,97300.0,4.19,4.2,4.19,4.19,97300.0
2008-09-12 15:40:00,4.2,4.2,4.18,4.18,116900.0,4.2,4.2,4.18,4.18,116900.0
2008-09-12 15:45:00,4.19,4.19,4.18,4.18,126000.0,4.19,4.19,4.18,4.18,126000.0
2008-09-12 15:50:00,4.18,4.19,4.18,4.18,155400.0,4.18,4.19,4.18,4.18,155400.0
2008-09-12 15:55:00,4.18,4.21,4.18,4.2,240100.0,4.18,4.21,4.18,4.2,240100.0
2008-09-15 09:30:00,4.16,4.17,4.1,4.13,171500.0,4.16,4.17,4.1,4.13,171500.0
2008-09-15 09:35:00,4.13,4.15,4.09,4.1,156100.0,4.13,4.15,4.09,4.1,156100.0
2008-09-15 09:40:00,4.1,4.16,4.1,4.15,68600.0,4.1,4.16,4.1,4.15,68600.0
2008-09-15 09:45:00,4.16,4.2,4.15,4.16,75600.0,4.16,4.2,4.15,4.16,75600.0
2008-09-15 09:50:00,4.16,4.18,4.1,4.1,58800.0,4.16,4.18,4.1,4.1,58800.0
2008-09-15 09:55:00,4.1,4.14,4.1,4.14,93100.0,4.1,4.14,4.1,4.14,93100.0
2008-09-15 10:00:00,4.15,4.19,4.14,4.18,46900.0,4.15,4.19,4.14,4.18,46900.0
2008-09-15 10:05:00,4.18,4.18,4.12,4.16,70000.0,4.18,4.18,4.12,4.16,70000.0
2008-09-15 10:10:00,4.16,4.19,4.16,4.18,33600.0,4.16,4.19,4.16,4.18,33600.0
2008-09-15 10:15:00,4.18,4.21,4.18,4.2,45500.0,4.18,4.21,4.18,4.2,45500.0
2008-09-15 10:20:00,4.2,4.22,4.19,4.19,45500.0,4.2,4.22,4.19,4.19,45500.0
2008-09-15 10:25:00,4.2,4.24,4.19,4.23,60200.0,4.2,4.24,4.19,4.23,60200.0
2008-09-15 10:30:00,4.24,4.25,4.21,4.25,42000.0,4.24,4.25,4.21,4.25,42000.0
2008-09-15 10:35:00,4.25,4.27,4.24,4.24,71400.0,4.25,4.27,4.24,4.24,71400.0
2008-09-15 10:40:00,4.24,4.25,4.23,4.24,214900.0,4.24,4.25,4.23,4.24,214900.0
2008-09-15 10:45:00,4.24,4.25,4.23,4.24,184800.0,4.24,4.25,4.23,4.24,184800.0
2008-09-15 10:50:00,4.24,4.29,4.24,4.28,93800.0,4.24,4.29,4.24,4.28,93800.0
2008-09-15 10:55:00,4.29,4.29,4.27,4.28,36400.0,4.29,4.29,4.27,4.28,36400.0
2008-09-15 11:00:00,4.29,4.31,4.27,4.27,107800.0,4.29,4.31,4.27,4.27,107800.0
2008-09-15 11:05:00,4.27,4.29,4.27,4.29,179200.0,4.27,4.29,4.27,4.29,179200.0
2008-09-15 11:10:00,4.28,4.3,4.28,4.3,115500.0,4.28,4.3,4.28,4.3,115500.0
2008-09-15 11:15:00,4.3,4.3,4.29,4.3,84000.0,4.3,4.3,4.29,4.3,84000.0
2008-09-15 11:20:00,4.3,4.31,4.29,4.3,93100.0,4.3,4.31,4.29,4.3,93100.0
2008-09-15 11:25:00,4.29,4.3,4.29,4.29,46900.0,4.29,4.3,4.29,4.29,46900.0
2008-09-15 11:30:00,4.29,4.31,4.28,4.29,59500.0,4.29,4.31,4.28,4.29,59500.0
2008-09-15 11:35:00,4.29,4.29,4.28,4.28,11200.0,4.29,4.29,4.28,4.28,11200.0
2008-09-15 11:40:00,4.28,4.28,4.25,4.25,37800.0,4.28,4.28,4.25,4.25,37800.0
2008-09-15 11:45:00,4.25,4.26,4.25,4.26,16800.0,4.25,4.26,4.25,4.26,16800.0
2008-09-15 11:50:00,4.26,4.27,4.25,4.25,16800.0,4.26,4.27,4.25,4.25,16800.0
2008-09-15 11:55:00,4.24,4.25,4.23,4.24,25900.0,4.24,4.25,4.23,4.24,25900.0
2008-09-15 12:00:00,4.23,4.25,4.23,4.24,26600.0,4.23,4.25,4.23,4.24,26600.0
2008-09-15 12:05:00,4.24,4.25,4.23,4.23,22400.0,4.24,4.25,4.23,4.23,22400.0
2008-09-15 12:10:00,4.22,4.24,4.22,4.24,39200.0,4.22,4.24,4.22,4.24,39200.0
2008-09-15 12:15:00,4.24,4.25,4.23,4.24,16800.0,4.24,4.25,4.23,4.24,16800.0
2008-09-15 12:20:00,4.25,4.25,4.24,4.24,12600.0,4.25,4.25,4.24,4.24,12600.0
2008-09-15 12:25:00,4.24,4.24,4.23,4.24,13300.0,4.24,4.24,4.23,4.24,13300.0
2008-09-15 12:30:00,4.24,4.24,4.24,4.24,7000.0,4.24,4.24,4.24,4.24,7000.0
2008-09-15 12:35:00,4.24,4.24,4.23,4.24,11900.0,4.24,4.24,4.23,4.24,11900.0
2008-09-15 12:40:00,4.24,4.24,4.23,4.23,12600.0,4.24,4.24,4.23,4.23,12600.0
2008-09-15 12:45:00,4.24,4.25,4.23,4.24,38500.0,4.24,4.25,4.23,4.24,38500.0
2008-09-15 12:50:00,4.23,4.25,4.23,4.25,24500.0,4.23,4.25,4.23,4.25,24500.0
2008-09-15 12:55:00,4.25,4.26,4.24,4.24,33600.0,4.25,4.26,4.24,4.24,33600.0
2008-09-15 13:00:00,4.25,4.26,4.24,4.26,70700.0,4.25,4.26,4.24,4.26,70700.0
2008-09-15 13:05:00,4.25,4.25,4.24,4.25,14000.0,4.25,4.25,4.24,4.25,14000.0
2008-09-15 13:10:00,4.25,4.25,4.24,4.24,20300.0,4.25,4.25,4.24,4.24,20300.0
2008-09-15 13:15:00,4.24,4.25,4.24,4.25,5600.0,4.24,4.25,4.24,4.25,5600.0
2008-09-15 13:20:00,4.25,4.25,4.24,4.24,17500.0,4.25,4.25,4.24,4.24,17500.0
2008-09-15 13:25:00,4.24,4.24,4.22,4.22,7700.0,4.24,4.24,4.22,4.22,7700.0
2008-09-15 13:30:00,4.22,4.22,4.19,4.19,23100.0,4.22,4.22,4.19,4.19,23100.0
2008-09-15 13:35:00,4.2,4.21,4.19,4.19,14700.0,4.2,4.21,4.19,4.19,14700.0
2008-09-15 13:40:00,4.18,4.19,4.17,4.17,58800.0,4.18,4.19,4.17,4.17,58800.0
2008-09-15 13:45:00,4.18,4.19,4.18,4.18,51100.0,4.18,4.19,4.18,4.18,51100.0
2008-09-15 13:50:00,4.18,4.18,4.16,4.16,38500.0,4.18,4.18,4.16,4.16,38500.0
2008-09-15 13:55:00,4.16,4.17,4.15,4.17,105700.0,4.16,4.17,4.15,4.17,105700.0
2008-09-15 14:00:00,4.16,4.18,4.16,4.17,54600.0,4.16,4.18,4.16,4.17,54600.0
2008-09-15 14:05:00,4.17,4.17,4.16,4.16,28000.0,4.17,4.17,4.16,4.16,28000.0
2008-09-15 14:10:00,4.16,4.16,4.14,4.15,60900.0,4.16,4.16,4.14,4.15,60900.0
2008-09-15 14:15:00,4.15,4.16,4.15,4.16,67900.0,4.15,4.16,4.15,4.16,67900.0
2008-09-15 14:20:00,4.16,4.16,4.14,4.15,53900.0,4.16,4.16,4.14,4.15,53900.0
2008-09-15 14:25:00,4.15,4.16,4.14,4.14,28700.0,4.15,4.16,4.14,4.14,28700.0
2008-09-15 14:30:00,4.13,4.14,4.13,4.13,51100.0,4.13,4.14,4.13,4.13,51100.0
2008-09-15 14:35:00,4.13,4.13,4.13,4.13,42000.0,4.13,4.13,4.13,4.13,42000.0
2008-09-15 14:40:00,4.13,4.13,4.11,4.12,103600.0,4.13,4.13,4.11,4.12,103600.0
2008-09-15 14:45:00,4.12,4.12,4.09,4.11,90300.0,4.12,4.12,4.09,4.11,90300.0
2008-09-15 14:50:00,4.1,4.13,4.1,4.12,107800.0,4.1,4.13,4.1,4.12,107800.0
2008-09-15 14:55:00,4.12,4.12,4.11,4.11,65800.0,4.12,4.12,4.11,4.11,65800.0
2008-09-15 15:00:00,4.11,4.11,4.09,4.09,117600.0,4.11,4.11,4.09,4.09,117600.0
2008-09-15 15:05:00,4.09,4.09,4.05,4.05,93100.0,4.09,4.09,4.05,4.05,93100.0
2008-09-15 15:10:00,4.06,4.06,4.01,4.02,186900.0,4.06,4.06,4.01,4.02,186900.0
2008-09-15 15:15:00,4.02,4.02,4.01,4.02,301700.0,4.02,4.02,4.01,4.02,301700.0
2008-09-15 15:20:00,4.01,4.02,4.0,4.0,232400.0,4.01,4.02,4.0,4.0,232400.0
2008-09-15 15:25:00,4.0,4.02,4.0,4.01,289100.0,4.0,4.02,4.0,4.01,289100.0
2008-09-15 15:30:00,4.01,4.06,4.01,4.04,204400.0,4.01,4.06,4.01,4.04,204400.0
2008-09-15 15:35:00,4.04,4.05,4.03,4.04,170100.0,4.04,4.05,4.03,4.04,170100.0
2008-09-15 15:40:00,4.04,4.04,4.02,4.03,238000.0,4.04,4.04,4.02,4.03,238000.0
2008-09-15 15:45:00,4.03,4.04,4.02,4.03,198800.0,4.03,4.04,4.02,4.03,198800.0
2008-09-15 15:50:00,4.03,4.03,4.0,4.01,250600.0,4.03,4.03,4.0,4.01,250600.0
2008-09-15 15:55:00,4.0,4.02,4.0,4.02,277200.0,4.0,4.02,4.0,4.02,277200.0
2008-09-16 09:30:00,3.96,4.07,3.96,4.03,176400.0,3.96,4.07,3.96,4.03,176400.0
2008-09-16 09:35:00,4.03,4.03,3.94,4.01,175700.0,4.03,4.03,3.94,4.01,175700.0
2008-09-16 09:40:00,4.02,4.06,4.02,4.05,85400.0,4.02,4.06,4.02,4.05,85400.0
2008-09-16 09:45:00,4.05,4.08,3.96,3.99,387100.0,4.05,4.08,3.96,3.99,387100.0
2008-09-16 09:50:00,4.0,4.0,3.98,3.98,226100.0,4.0,4.0,3.98,3.98,226100.0
2008-09-16 09:55:00,3.97,3.99,3.96,3.98,98700.0,3.97,3.99,3.96,3.98,98700.0
2008-09-16 10:00:00,3.98,3.99,3.97,3.98,75600.0,3.98,3.99,3.97,3.98,75600.0
2008-09-16 10:05:00,3.98,4.0,3.98,3.99,140700.0,3.98,4.0,3.98,3.99,140700.0
2008-09-16 10:10:00,3.99,3.99,3.98,3.99,81900.0,3.99,3.99,3.98,3.99,81900.0
2008-09-16 10:15:00,3.99,4.0,3.99,4.0,193900.0,3.99,4.0,3.99,4.0,193900.0
2008-09-16 10:20:00,4.0,4.0,3.99,4.0,116900.0,4.0,4.0,3.99,4.0,116900.0
2008-09-16 10:25:00,4.0,4.0,3.99,4.0,172200.0,4.0,4.0,3.99,4.0,172200.0
2008-09-16 10:30:00,4.0,4.0,3.99,4.0,277200.0,4.0,4.0,3.99,4.0,277200.0
2008-09-16 10:35:00,4.0,4.0,4.0,4.0,239400.0,4.0,4.0,4.0,4.0,239400.0
2008-09-16 10:40:00,4.0,4.0,4.0,4.0,110600.0,4.0,4.0,4.0,4.0,110600.0
2008-09-16 10:45:00,4.0,4.0,3.99,4.0,133000.0,4.0,4.0,3.99,4.0,133000.0
2008-09-16 10:50:00,4.0,4.0,3.99,4.0,217000.0,4.0,4.0,3.99,4.0,217000.0
2008-09-16 10:55:00,4.0,4.0,4.0,4.0,240800.0,4.0,4.0,4.0,4.0,240800.0
2008-09-16 11:00:00,4.0,4.05,4.0,4.02,1446200.0,4.0,4.05,4.0,4.02,1446200.0
2008-09-16 11:05:00,4.02,4.04,3.99,4.0,126700.0,4.02,4.04,3.99,4.0,126700.0
2008-09-16 11:10:00,3.99,3.99,3.96,3.98,136500.0,3.99,3.99,3.96,3.98,136500.0
2008-09-16 11:15:00,3.98,3.98,3.96,3.96,97300.0,3.98,3.98,3.96,3.96,97300.0
2008-09-16 11:20:00,3.96,3.97,3.92,3.93,167300.0,3.96,3.97,3.92,3.93,167300.0
2008-09-16 11:25:00,3.93,3.95,3.92,3.94,95900.0,3.93,3.95,3.92,3.94,95900.0
2008-09-16 11:30:00,3.94,3.97,3.94,3.96,135800.0,3.94,3.97,3.94,3.96,135800.0
2008-09-16 11:35:00,3.96,3.99,3.96,3.99,81900.0,3.96,3.99,3.96,3.99,81900.0
2008-09-16 11:40:00,3.99,4.01,3.98,4.01,107100.0,3.99,4.01,3.98,4.01,107100.0
2008-09-16 11:45:00,4.01,4.02,4.0,4.0,83300.0,4.01,4.02,4.0,4.0,83300.0
2008-09-16 11:50:00,4.0,4.0,4.0,4.0,55300.0,4.0,4.0,4.0,4.0,55300.0
2008-09-16 11:55:00,4.0,4.02,4.0,4.01,113400.0,4.0,4.02,4.0,4.01,113400.0
2008-09-16 12:00:00,4.01,4.04,4.01,4.02,127400.0,4.01,4.04,4.01,4.02,127400.0
2008-09-16 12:05:00,4.02,4.05,4.02,4.04,74200.0,4.02,4.05,4.02,4.04,74200.0
2008-09-16 12:10:00,4.04,4.04,4.04,4.04,49700.0,4.04,4.04,4.04,4.04,49700.0
2008-09-16 12:15:00,4.04,4.05,4.04,4.04,105700.0,4.04,4.05,4.04,4.04,105700.0
2008-09-16 12:20:00,4.04,4.04,4.01,4.04,104300.0,4.04,4.04,4.01,4.04,104300.0
2008-09-16 12:25:00,4.03,4.05,4.02,4.04,47600.0,4.03,4.05,4.02,4.04,47600.0
2008-09-16 12:30:00,4.04,4.04,4.02,4.04,31500.0,4.04,4.04,4.02,4.04,31500.0
2008-09-16 12:35:00,4.04,4.04,4.02,4.03,116900.0,4.04,4.04,4.02,4.03,116900.0
2008-09-16 12:40:00,4.03,4.04,4.03,4.04,97300.0,4.03,4.04,4.03,4.04,97300.0
2008-09-16 12:45:00,4.04,4.04,4.04,4.04,14700.0,4.04,4.04,4.04,4.04,14700.0
2008-09-16 12:50:00,4.04,4.05,4.04,4.05,28000.0,4.04,4.05,4.04,4.05,28000.0
2008-09-16 12:55:00,4.04,4.05,4.04,4.04,39900.0,4.04,4.05,4.04,4.04,39900.0
2008-09-16 13:00:00,4.04,4.04,4.03,4.03,46900.0,4.04,4.04,4.03,4.03,46900.0
2008-09-16 13:05:00,4.03,4.05,4.02,4.05,26600.0,4.03,4.05,4.02,4.05,26600.0
2008-09-16 13:10:00,4.05,4.06,4.05,4.06,179900.0,4.05,4.06,4.05,4.06,179900.0
2008-09-16 13:15:00,4.06,4.06,4.06,4.06,143500.0,4.06,4.06,4.06,4.06,143500.0
2008-09-16 13:20:00,4.06,4.07,4.06,4.06,155400.0,4.06,4.07,4.06,4.06,155400.0
2008-09-16 13:25:00,4.06,4.07,4.06,4.07,122500.0,4.06,4.07,4.06,4.07,122500.0
2008-09-16 13:30:00,4.07,4.07,4.06,4.07,90300.0,4.07,4.07,4.06,4.07,90300.0
2008-09-16 13:35:00,4.07,4.08,4.06,4.07,46900.0,4.07,4.08,4.06,4.07,46900.0
2008-09-16 13:40:00,4.08,4.08,4.06,4.06,35000.0,4.08,4.08,4.06,4.06,35000.0
2008-09-16 13:45:00,4.06,4.07,4.05,4.05,44800.0,4.06,4.07,4.05,4.05,44800.0
2008-09-16 13:50:00,4.05,4.05,4.04,4.04,42000.0,4.05,4.05,4.04,4.04,42000.0
2008-09-16 13:55:00,4.04,4.04,4.03,4.04,88900.0,4.04,4.04,4.03,4.04,88900.0
2008-09-16 14:00:00,4.03,4.03,4.03,4.03,77700.0,4.03,4.03,4.03,4.03,77700.0
2008-09-16 14:05:00,4.03,4.07,4.03,4.07,103600.0,4.03,4.07,4.03,4.07,103600.0
2008-09-16 14:10:00,4.07,4.09,4.01,4.01,198100.0,4.07,4.09,4.01,4.01,198100.0
2008-09-16 14:15:00,4.03,4.03,4.01,4.01,116900.0,4.03,4.03,4.01,4.01,116900.0
2008-09-16 14:20:00,4.01,4.02,4.0,4.01,131600.0,4.01,4.02,4.0,4.01,131600.0
2008-09-16 14:25:00,4.02,4.03,3.99,4.01,60900.0,4.02,4.03,3.99,4.01,60900.0
2008-09-16 14:30:00,4.01,4.04,3.99,3.99,79800.0,4.01,4.04,3.99,3.99,79800.0
2008-09-16 14:35:00,3.99,4.05,3.97,4.04,105700.0,3.99,4.05,3.97,4.04,105700.0
2008-09-16 14:40:00,4.04,4.05,4.02,4.04,123900.0,4.04,4.05,4.02,4.04,123900.0
2008-09-16 14:45:00,4.04,4.05,4.03,4.05,217700.0,4.04,4.05,4.03,4.05,217700.0
2008-09-16 14:50:00,4.05,4.06,4.04,4.05,77000.0,4.05,4.06,4.04,4.05,77000.0
2008-09-16 14:55:00,4.05,4.08,4.05,4.07,156100.0,4.05,4.08,4.05,4.07,156100.0
2008-09-16 15:00:00,4.07,4.08,4.06,4.06,61600.0,4.07,4.08,4.06,4.06,61600.0
2008-09-16 15:05:00,4.06,4.07,4.05,4.06,116200.0,4.06,4.07,4.05,4.06,116200.0
2008-09-16 15:10:00,4.07,4.07,4.04,4.06,103600.0,4.07,4.07,4.04,4.06,103600.0
2008-09-16 15:15:00,4.06,4.11,4.05,4.08,144200.0,4.06,4.11,4.05,4.08,144200.0
2008-09-16 15:20:00,4.09,4.09,4.06,4.08,121800.0,4.09,4.09,4.06,4.08,121800.0
2008-09-16 15:25:00,4.08,4.08,4.05,4.05,100800.0,4.08,4.08,4.05,4.05,100800.0
2008-09-16 15:30:00,4.05,4.06,4.04,4.04,74900.0,4.05,4.06,4.04,4.04,74900.0
2008-09-16 15:35:00,4.04,4.07,4.04,4.05,95900.0,4.04,4.07,4.04,4.05,95900.0
2008-09-16 15:40:00,4.06,4.07,4.05,4.06,95900.0,4.06,4.07,4.05,4.06,95900.0
2008-09-16 15:45:00,4.06,4.07,4.04,4.06,156800.0,4.06,4.07,4.04,4.06,156800.0
2008-09-16 15:50:00,4.06,4.08,4.04,4.05,119000.0,4.06,4.08,4.04,4.05,119000.0
2008-09-16 15:55:00,4.05,4.07,4.05,4.07,206500.0,4.05,4.07,4.05,4.07,206500.0
2008-09-17 09:30:00,4.05,4.13,4.02,4.05,77000.0,4.05,4.13,4.02,4.05,77000.0
2008-09-17 09:35:00,4.04,4.05,4.03,4.05,44800.0,4.04,4.05,4.03,4.05,44800.0
2008-09-17 09:40:00,4.04,4.08,4.04,4.07,81900.0,4.04,4.08,4.04,4.07,81900.0
2008-09-17 09:45:00,4.06,4.11,4.05,4.1,131600.0,4.06,4.11,4.05,4.1,131600.0
2008-09-17 09:50:00,4.1,4.1,4.06,4.08,43400.0,4.1,4.1,4.06,4.08,43400.0
2008-09-17 09:55:00,4.08,4.08,4.07,4.08,51800.0,4.08,4.08,4.07,4.08,51800.0
2008-09-17 10:00:00,4.08,4.08,4.07,4.07,88200.0,4.08,4.08,4.07,4.07,88200.0
2008-09-17 10:05:00,4.06,4.07,4.06,4.06,133700.0,4.06,4.07,4.06,4.06,133700.0
2008-09-17 10:10:00,4.06,4.09,4.06,4.06,125300.0,4.06,4.09,4.06,4.06,125300.0
2008-09-17 10:15:00,4.07,4.07,4.06,4.07,151900.0,4.07,4.07,4.06,4.07,151900.0
2008-09-17 10:20:00,4.07,4.08,4.06,4.07,155400.0,4.07,4.08,4.06,4.07,155400.0
2008-09-17 10:25:00,4.07,4.07,4.06,4.06,116900.0,4.07,4.07,4.06,4.06,116900.0
2008-09-17 10:30:00,4.07,4.07,4.06,4.06,109200.0,4.07,4.07,4.06,4.06,109200.0
2008-09-17 10:35:00,4.06,4.06,4.04,4.05,245700.0,4.06,4.06,4.04,4.05,245700.0
2008-09-17 10:40:00,4.05,4.05,4.03,4.05,84700.0,4.05,4.05,4.03,4.05,84700.0
2008-09-17 10:45:00,4.05,4.05,4.05,4.05,82600.0,4.05,4.05,4.05,4.05,82600.0
2008-09-17 10:50:00,4.05,4.05,4.02,4.03,436800.0,4.05,4.05,4.02,4.03,436800.0
2008-09-17 10:55:00,4.03,4.05,4.03,4.04,93800.0,4.03,4.05,4.03,4.04,93800.0
2008-09-17 11:00:00,4.04,4.06,4.04,4.06,149100.0,4.04,4.06,4.04,4.06,149100.0
2008-09-17 11:05:00,4.06,4.06,4.02,4.04,163800.0,4.06,4.06,4.02,4.04,163800.0
2008-09-17 11:10:00,4.04,4.06,4.03,4.05,123900.0,4.04,4.06,4.03,4.05,123900.0
2008-09-17 11:15:00,4.05,4.05,4.02,4.03,108500.0,4.05,4.05,4.02,4.03,108500.0
2008-09-17 11:20:00,4.03,4.04,4.02,4.02,445200.0,4.03,4.04,4.02,4.02,445200.0
2008-09-17 11:25:00,4.02,4.03,4.01,4.01,474600.0,4.02,4.03,4.01,4.01,474600.0
2008-09-17 11:30:00,4.01,4.01,4.0,4.0,130900.0,4.01,4.01,4.0,4.0,130900.0
2008-09-17 11:35:00,4.01,4.02,4.0,4.02,81900.0,4.01,4.02,4.0,4.02,81900.0
2008-09-17 11:40:00,4.02,4.05,4.01,4.05,86100.0,4.02,4.05,4.01,4.05,86100.0
2008-09-17 11:45:00,4.05,4.07,4.04,4.07,60200.0,4.05,4.07,4.04,4.07,60200.0
2008-09-17 11:50:00,4.07,4.07,4.05,4.06,123200.0,4.07,4.07,4.05,4.06,123200.0
2008-09-17 11:55:00,4.06,4.07,4.05,4.06,47600.0,4.06,4.07,4.05,4.06,47600.0
2008-09-17 12:00:00,4.05,4.05,4.02,4.02,58800.0,4.05,4.05,4.02,4.02,58800.0
2008-09-17 12:05:00,4.02,4.02,4.01,4.02,85400.0,4.02,4.02,4.01,4.02,85400.0
2008-09-17 12:10:00,4.01,4.03,4.01,4.02,66500.0,4.01,4.03,4.01,4.02,66500.0
2008-09-17 12:15:00,4.03,4.05,4.02,4.04,70700.0,4.03,4.05,4.02,4.04,70700.0
2008-09-17 12:20:00,4.04,4.04,4.03,4.03,40600.0,4.04,4.04,4.03,4.03,40600.0
2008-09-17 12:25:00,4.04,4.06,4.04,4.04,233100.0,4.04,4.06,4.04,4.04,233100.0
2008-09-17 12:30:00,4.04,4.05,4.04,4.05,81200.0,4.04,4.05,4.04,4.05,81200.0
2008-09-17 12:35:00,4.05,4.07,4.04,4.06,135800.0,4.05,4.07,4.04,4.06,135800.0
2008-09-17 12:40:00,4.06,4.11,4.06,4.09,407400.0,4.06,4.11,4.06,4.09,407400.0
2008-09-17 12:45:00,4.09,4.1,4.07,4.08,147000.0,4.09,4.1,4.07,4.08,147000.0
2008-09-17 12:50:00,4.08,4.09,4.07,4.09,145600.0,4.08,4.09,4.07,4.09,145600.0
2008-09-17 12:55:00,4.09,4.1,4.08,4.09,94500.0,4.09,4.1,4.08,4.09,94500.0
2008-09-17 13:00:00,4.09,4.12,4.09,4.12,58100.0,4.09,4.12,4.09,4.12,58100.0
2008-09-17 13:05:00,4.12,4.12,4.1,4.11,96600.0,4.12,4.12,4.1,4.11,96600.0
2008-09-17 13:10:00,4.11,4.12,4.09,4.09,140000.0,4.11,4.12,4.09,4.09,140000.0
2008-09-17 13:15:00,4.09,4.1,4.08,4.09,71400.0,4.09,4.1,4.08,4.09,71400.0
2008-09-17 13:20:00,4.09,4.11,4.09,4.1,80500.0,4.09,4.11,4.09,4.1,80500.0
2008-09-17 13:25:00,4.1,4.1,4.07,4.07,48300.0,4.1,4.1,4.07,4.07,48300.0
2008-09-17 13:30:00,4.07,4.08,4.05,4.06,144900.0,4.07,4.08,4.05,4.06,144900.0
2008-09-17 13:35:00,4.06,4.06,4.03,4.05,96600.0,4.06,4.06,4.03,4.05,96600.0
2008-09-17 13:40:00,4.05,4.05,4.04,4.05,144200.0,4.05,4.05,4.04,4.05,144200.0
2008-09-17 13:45:00,4.05,4.06,4.05,4.05,57400.0,4.05,4.06,4.05,4.05,57400.0
2008-09-17 13:50:00,4.06,4.07,4.05,4.07,56000.0,4.06,4.07,4.05,4.07,56000.0
2008-09-17 13:55:00,4.06,4.1,4.06,4.1,187600.0,4.06,4.1,4.06,4.1,187600.0
2008-09-17 14:00:00,4.09,4.1,4.08,4.1,67200.0,4.09,4.1,4.08,4.1,67200.0
2008-09-17 14:05:00,4.09,4.13,4.09,4.12,80500.0,4.09,4.13,4.09,4.12,80500.0
2008-09-17 14:10:00,4.12,4.13,4.11,4.12,114800.0,4.12,4.13,4.11,4.12,114800.0
2008-09-17 14:15:00,4.12,4.13,4.11,4.13,82600.0,4.12,4.13,4.11,4.13,82600.0
2008-09-17 14:20:00,4.13,4.15,4.12,4.15,134400.0,4.13,4.15,4.12,4.15,134400.0
2008-09-17 14:25:00,4.15,4.2,4.15,4.2,228900.0,4.15,4.2,4.15,4.2,228900.0
2008-09-17 14:30:00,4.2,4.21,4.19,4.19,138600.0,4.2,4.21,4.19,4.19,138600.0
2008-09-17 14:35:00,4.2,4.22,4.2,4.22,107800.0,4.2,4.22,4.2,4.22,107800.0
2008-09-17 14:40:00,4.22,4.26,4.21,4.24,205800.0,4.22,4.26,4.21,4.24,205800.0
2008-09-17 14:45:00,4.24,4.24,4.22,4.22,196000.0,4.24,4.24,4.22,4.22,196000.0
2008-09-17 14:50:00,4.22,4.22,4.18,4.21,182000.0,4.22,4.22,4.18,4.21,182000.0
2008-09-17 14:55:00,4.21,4.21,4.19,4.2,128800.0,4.21,4.21,4.19,4.2,128800.0
2008-09-17 15:00:00,4.2,4.21,4.2,4.2,250600.0,4.2,4.21,4.2,4.2,250600.0
2008-09-17 15:05:00,4.2,4.21,4.2,4.2,259700.0,4.2,4.21,4.2,4.2,259700.0
2008-09-17 15:10:00,4.2,4.21,4.19,4.19,105700.0,4.2,4.21,4.19,4.19,105700.0
2008-09-17 15:15:00,4.19,4.21,4.19,4.21,102200.0,4.19,4.21,4.19,4.21,102200.0
2008-09-17 15:20:00,4.21,4.21,4.18,4.19,149800.0,4.21,4.21,4.18,4.19,149800.0
2008-09-17 15:25:00,4.19,4.24,4.19,4.22,140700.0,4.19,4.24,4.19,4.22,140700.0
2008-09-17 15:30:00,4.21,4.23,4.18,4.19,115500.0,4.21,4.23,4.18,4.19,115500.0
2008-09-17 15:35:00,4.19,4.2,4.14,4.16,145600.0,4.19,4.2,4.14,4.16,145600.0
2008-09-17 15:40:00,4.16,4.17,4.16,4.16,158900.0,4.16,4.17,4.16,4.16,158900.0
2008-09-17 15:45:00,4.16,4.18,4.16,4.16,156800.0,4.16,4.18,4.16,4.16,156800.0
2008-09-17 15:50:00,4.17,4.17,4.12,4.14,247800.0,4.17,4.17,4.12,4.14,247800.0
2008-09-17 15:55:00,4.14,4.14,4.12,4.12,289800.0,4.14,4.14,4.12,4.12,289800.0
2008-09-18 09:30:00,4.08,4.27,4.08,4.27,279300.0,4.08,4.27,4.08,4.27,279300.0
2008-09-18 09:35:00,4.27,4.3,4.23,4.27,281400.0,4.27,4.3,4.23,4.27,281400.0
2008-09-18 09:40:00,4.26,4.27,4.22,4.23,162400.0,4.26,4.27,4.22,4.23,162400.0
2008-09-18 09:45:00,4.23,4.23,4.15,4.16,96600.0,4.23,4.23,4.15,4.16,96600.0
2008-09-18 09:50:00,4.16,4.22,4.16,4.22,48300.0,4.16,4.22,4.16,4.22,48300.0
2008-09-18 09:55:00,4.23,4.28,4.22,4.26,156800.0,4.23,4.28,4.22,4.26,156800.0
2008-09-18 10:00:00,4.26,4.3,4.26,4.3,131600.0,4.26,4.3,4.26,4.3,131600.0
2008-09-18 10:05:00,4.3,4.31,4.29,4.29,214200.0,4.3,4.31,4.29,4.29,214200.0
2008-09-18 10:10:00,4.29,4.29,4.24,4.24,88200.0,4.29,4.29,4.24,4.24,88200.0
2008-09-18 10:15:00,4.23,4.24,4.22,4.24,77700.0,4.23,4.24,4.22,4.24,77700.0
2008-09-18 10:20:00,4.24,4.24,4.22,4.23,109900.0,4.24,4.24,4.22,4.23,109900.0
2008-09-18 10:25:00,4.23,4.27,4.23,4.24,103600.0,4.23,4.27,4.23,4.24,103600.0
2008-09-18 10:30:00,4.24,4.24,4.22,4.24,143500.0,4.24,4.24,4.22,4.24,143500.0
2008-09-18 10:35:00,4.24,4.24,4.24,4.24,254800.0,4.24,4.24,4.24,4.24,254800.0
2008-09-18 10:40:00,4.24,4.24,4.24,4.24,116900.0,4.24,4.24,4.24,4.24,116900.0
2008-09-18 10:45:00,4.24,4.24,4.24,4.24,112700.0,4.24,4.24,4.24,4.24,112700.0
2008-09-18 10:50:00,4.24,4.24,4.24,4.24,100100.0,4.24,4.24,4.24,4.24,100100.0
2008-09-18 10:55:00,4.24,4.24,4.23,4.23,346500.0,4.24,4.24,4.23,4.23,346500.0
2008-09-18 11:00:00,4.23,4.24,4.22,4.24,46200.0,4.23,4.24,4.22,4.24,46200.0
2008-09-18 11:05:00,4.24,4.24,4.23,4.24,83300.0,4.24,4.24,4.23,4.24,83300.0
2008-09-18 11:10:00,4.24,4.24,4.24,4.24,114100.0,4.24,4.24,4.24,4.24,114100.0
2008-09-18 11:15:00,4.24,4.24,4.24,4.24,126000.0,4.24,4.24,4.24,4.24,126000.0
2008-09-18 11:20:00,4.24,4.24,4.24,4.24,138600.0,4.24,4.24,4.24,4.24,138600.0
2008-09-18 11:25:00,4.24,4.24,4.24,4.24,152600.0,4.24,4.24,4.24,4.24,152600.0
2008-09-18 11:30:00,4.24,4.24,4.24,4.24,148400.0,4.24,4.24,4.24,4.24,148400.0
2008-09-18 11:35:00,4.24,4.24,4.24,4.24,72100.0,4.24,4.24,4.24,4.24,72100.0
2008-09-18 11:40:00,4.24,4.24,4.22,4.23,143500.0,4.24,4.24,4.22,4.23,143500.0
2008-09-18 11:45:00,4.23,4.23,4.22,4.23,100800.0,4.23,4.23,4.22,4.23,100800.0
2008-09-18 11:50:00,4.22,4.23,4.22,4.23,104300.0,4.22,4.23,4.22,4.23,104300.0
2008-09-18 11:55:00,4.23,4.25,4.23,4.24,269500.0,4.23,4.25,4.23,4.24,269500.0
2008-09-18 12:00:00,4.24,4.24,4.23,4.23,95200.0,4.24,4.24,4.23,4.23,95200.0
2008-09-18 12:05:00,4.23,4.24,4.23,4.23,105700.0,4.23,4.24,4.23,4.23,105700.0
2008-09-18 12:10:00,4.23,4.24,4.23,4.24,105700.0,4.23,4.24,4.23,4.24,105700.0
2008-09-18 12:15:00,4.24,4.24,4.24,4.24,83300.0,4.24,4.24,4.24,4.24,83300.0
2008-09-18 12:20:00,4.24,4.24,4.23,4.24,94500.0,4.24,4.24,4.23,4.24,94500.0
2008-09-18 12:25:00,4.24,4.24,4.23,4.24,59500.0,4.24,4.24,4.23,4.24,59500.0
2008-09-18 12:30:00,4.24,4.24,4.23,4.24,56000.0,4.24,4.24,4.23,4.24,56000.0
2008-09-18 12:35:00,4.24,4.24,4.23,4.23,163800.0,4.24,4.24,4.23,4.23,163800.0
2008-09-18 12:40:00,4.23,4.24,4.23,4.24,133700.0,4.23,4.24,4.23,4.24,133700.0
2008-09-18 12:45:00,4.24,4.24,4.23,4.24,142100.0,4.24,4.24,4.23,4.24,142100.0
2008-09-18 12:50:00,4.23,4.24,4.23,4.23,220500.0,4.23,4.24,4.23,4.23,220500.0
2008-09-18 12:55:00,4.24,4.24,4.23,4.24,268100.0,4.24,4.24,4.23,4.24,268100.0
2008-09-18 13:00:00,4.24,4.24,4.24,4.24,161700.0,4.24,4.24,4.24,4.24,161700.0
2008-09-18 13:05:00,4.24,4.26,4.24,4.24,571900.0,4.24,4.26,4.24,4.24,571900.0
2008-09-18 13:10:00,4.24,4.25,4.24,4.24,215600.0,4.24,4.25,4.24,4.24,215600.0
2008-09-18 13:15:00,4.24,4.28,4.24,4.26,92400.0,4.24,4.28,4.24,4.26,92400.0
2008-09-18 13:20:00,4.26,4.28,4.25,4.25,163800.0,4.26,4.28,4.25,4.25,163800.0
2008-09-18 13:25:00,4.25,4.26,4.25,4.26,219100.0,4.25,4.26,4.25,4.26,219100.0
2008-09-18 13:30:00,4.26,4.31,4.25,4.3,294700.0,4.26,4.31,4.25,4.3,294700.0
2008-09-18 13:35:00,4.3,4.31,4.27,4.3,151200.0,4.3,4.31,4.27,4.3,151200.0
2008-09-18 13:40:00,4.3,4.3,4.28,4.28,96600.0,4.3,4.3,4.28,4.28,96600.0
2008-09-18 13:45:00,4.28,4.28,4.26,4.26,55300.0,4.28,4.28,4.26,4.26,55300.0
2008-09-18 13:50:00,4.26,4.29,4.26,4.29,200900.0,4.26,4.29,4.26,4.29,200900.0
2008-09-18 13:55:00,4.29,4.3,4.28,4.29,300300.0,4.29,4.3,4.28,4.29,300300.0
2008-09-18 14:00:00,4.29,4.3,4.28,4.28,212800.0,4.29,4.3,4.28,4.28,212800.0
2008-09-18 14:05:00,4.28,4.3,4.28,4.29,172900.0,4.28,4.3,4.28,4.29,172900.0
2008-09-18 14:10:00,4.29,4.32,4.29,4.31,282100.0,4.29,4.32,4.29,4.31,282100.0
2008-09-18 14:15:00,4.31,4.36,4.31,4.33,258300.0,4.31,4.36,4.31,4.33,258300.0
2008-09-18 14:20:00,4.34,4.34,4.32,4.34,280700.0,4.34,4.34,4.32,4.34,280700.0
2008-09-18 14:25:00,4.34,4.35,4.34,4.35,932400.0,4.34,4.35,4.34,4.35,932400.0
2008-09-18 14:30:00,4.34,4.36,4.34,4.35,317800.0,4.34,4.36,4.34,4.35,317800.0
2008-09-18 14:35:00,4.36,4.37,4.34,4.35,459200.0,4.36,4.37,4.34,4.35,459200.0
2008-09-18 14:40:00,4.35,4.36,4.34,4.34,157500.0,4.35,4.36,4.34,4.34,157500.0
2008-09-18 14:45:00,4.34,4.35,4.33,4.34,324100.0,4.34,4.35,4.33,4.34,324100.0
2008-09-18 14:50:00,4.35,4.35,4.34,4.34,282100.0,4.35,4.35,4.34,4.34,282100.0
2008-09-18 14:55:00,4.34,4.34,4.33,4.34,291900.0,4.34,4.34,4.33,4.34,291900.0
2008-09-18 15:00:00,4.34,4.36,4.33,4.36,196000.0,4.34,4.36,4.33,4.36,196000.0
2008-09-18 15:05:00,4.36,4.37,4.34,4.34,338800.0,4.36,4.37,4.34,4.34,338800.0
2008-09-18 15:10:00,4.34,4.39,4.34,4.38,394800.0,4.34,4.39,4.34,4.38,394800.0
2008-09-18 15:15:00,4.38,4.38,4.34,4.35,367500.0,4.38,4.38,4.34,4.35,367500.0
2008-09-18 15:20:00,4.36,4.37,4.35,4.35,756700.0,4.36,4.37,4.35,4.35,756700.0
2008-09-18 15:25:00,4.36,4.38,4.32,4.37,756000.0,4.36,4.38,4.32,4.37,756000.0
2008-09-18 15:30:00,4.37,4.38,4.36,4.38,684600.0,4.37,4.38,4.36,4.38,684600.0
2008-09-18 15:35:00,4.38,4.42,4.38,4.41,354200.0,4.38,4.42,4.38,4.41,354200.0
2008-09-18 15:40:00,4.42,4.44,4.41,4.44,249900.0,4.42,4.44,4.41,4.44,249900.0
2008-09-18 15:45:00,4.44,4.44,4.42,4.43,301000.0,4.44,4.44,4.42,4.43,301000.0
2008-09-18 15:50:00,4.43,4.44,4.42,4.43,381500.0,4.43,4.44,4.42,4.43,381500.0
2008-09-18 15:55:00,4.43,4.45,4.43,4.43,567700.0,4.43,4.45,4.43,4.43,567700.0
2008-09-19 09:30:00,4.57,4.83,4.56,4.83,2770600.0,4.57,4.83,4.56,4.83,2770600.0
2008-09-19 09:35:00,4.84,4.85,4.63,4.63,469000.0,4.84,4.85,4.63,4.63,469000.0
2008-09-19 09:40:00,4.63,4.64,4.58,4.6,277900.0,4.63,4.64,4.58,4.6,277900.0
2008-09-19 09:45:00,4.59,4.62,4.54,4.56,268800.0,4.59,4.62,4.54,4.56,268800.0
2008-09-19 09:50:00,4.56,4.58,4.5,4.54,284900.0,4.56,4.58,4.5,4.54,284900.0
2008-09-19 09:55:00,4.54,4.55,4.54,4.54,208600.0,4.54,4.55,4.54,4.54,208600.0
2008-09-19 10:00:00,4.54,4.55,4.5,4.51,179900.0,4.54,4.55,4.5,4.51,179900.0
2008-09-19 10:05:00,4.51,4.51,4.5,4.5,190400.0,4.51,4.51,4.5,4.5,190400.0
2008-09-19 10:10:00,4.5,4.5,4.42,4.42,293300.0,4.5,4.5,4.42,4.42,293300.0
2008-09-19 10:15:00,4.43,4.47,4.43,4.47,135100.0,4.43,4.47,4.43,4.47,135100.0
2008-09-19 10:20:00,4.46,4.46,4.44,4.46,210700.0,4.46,4.46,4.44,4.46,210700.0
2008-09-19 10:25:00,4.47,4.5,4.44,4.44,127400.0,4.47,4.5,4.44,4.44,127400.0
2008-09-19 10:30:00,4.42,4.43,4.41,4.43,334600.0,4.42,4.43,4.41,4.43,334600.0
2008-09-19 10:35:00,4.42,4.46,4.42,4.44,78400.0,4.42,4.46,4.42,4.44,78400.0
2008-09-19 10:40:00,4.45,4.47,4.45,4.47,57400.0,4.45,4.47,4.45,4.47,57400.0
2008-09-19 10:45:00,4.47,4.5,4.47,4.5,105000.0,4.47,4.5,4.47,4.5,105000.0
2008-09-19 10:50:00,4.49,4.5,4.48,4.48,56700.0,4.49,4.5,4.48,4.48,56700.0
2008-09-19 10:55:00,4.48,4.5,4.46,4.48,127400.0,4.48,4.5,4.46,4.48,127400.0
2008-09-19 11:00:00,4.48,4.53,4.48,4.53,171500.0,4.48,4.53,4.48,4.53,171500.0
2008-09-19 11:05:00,4.53,4.59,4.53,4.59,173600.0,4.53,4.59,4.53,4.59,173600.0
2008-09-19 11:10:00,4.59,4.62,4.59,4.61,154700.0,4.59,4.62,4.59,4.61,154700.0
2008-09-19 11:15:00,4.61,4.62,4.61,4.62,119700.0,4.61,4.62,4.61,4.62,119700.0
2008-09-19 11:20:00,4.62,4.62,4.52,4.54,204400.0,4.62,4.62,4.52,4.54,204400.0
2008-09-19 11:25:00,4.54,4.54,4.51,4.51,49700.0,4.54,4.54,4.51,4.51,49700.0
2008-09-19 11:30:00,4.51,4.52,4.51,4.51,74900.0,4.51,4.52,4.51,4.51,74900.0
2008-09-19 11:35:00,4.51,4.54,4.51,4.54,120400.0,4.51,4.54,4.51,4.54,120400.0
2008-09-19 11:40:00,4.54,4.56,4.54,4.56,102200.0,4.54,4.56,4.54,4.56,102200.0
2008-09-19 11:45:00,4.56,4.58,4.56,4.56,97300.0,4.56,4.58,4.56,4.56,97300.0
2008-09-19 11:50:00,4.57,4.6,4.55,4.6,151200.0,4.57,4.6,4.55,4.6,151200.0
2008-09-19 11:55:00,4.6,4.61,4.58,4.58,212800.0,4.6,4.61,4.58,4.58,212800.0
2008-09-19 12:00:00,4.58,4.59,4.56,4.57,107100.0,4.58,4.59,4.56,4.57,107100.0
2008-09-19 12:05:00,4.56,4.57,4.56,4.56,140700.0,4.56,4.57,4.56,4.56,140700.0
2008-09-19 12:10:00,4.57,4.57,4.56,4.56,62300.0,4.57,4.57,4.56,4.56,62300.0
2008-09-19 12:15:00,4.57,4.57,4.54,4.57,174300.0,4.57,4.57,4.54,4.57,174300.0
2008-09-19 12:20:00,4.57,4.57,4.56,4.57,119700.0,4.57,4.57,4.56,4.57,119700.0
2008-09-19 12:25:00,4.57,4.59,4.57,4.59,71400.0,4.57,4.59,4.57,4.59,71400.0
2008-09-19 12:30:00,4.6,4.6,4.59,4.6,79100.0,4.6,4.6,4.59,4.6,79100.0
2008-09-19 12:35:00,4.6,4.6,4.59,4.6,41300.0,4.6,4.6,4.59,4.6,41300.0
2008-09-19 12:40:00,4.6,4.6,4.6,4.6,27300.0,4.6,4.6,4.6,4.6,27300.0
2008-09-19 12:45:00,4.6,4.6,4.59,4.59,50400.0,4.6,4.6,4.59,4.59,50400.0
2008-09-19 12:50:00,4.6,4.6,4.59,4.59,65800.0,4.6,4.6,4.59,4.59,65800.0
2008-09-19 12:55:00,4.59,4.6,4.59,4.6,56000.0,4.59,4.6,4.59,4.6,56000.0
2008-09-19 13:00:00,4.6,4.6,4.59,4.59,28700.0,4.6,4.6,4.59,4.59,28700.0
2008-09-19 13:05:00,4.59,4.59,4.56,4.57,80500.0,4.59,4.59,4.56,4.57,80500.0
2008-09-19 13:10:00,4.57,4.58,4.55,4.58,119700.0,4.57,4.58,4.55,4.58,119700.0
2008-09-19 13:15:00,4.58,4.58,4.56,4.56,138600.0,4.58,4.58,4.56,4.56,138600.0
2008-09-19 13:20:00,4.56,4.58,4.56,4.57,56000.0,4.56,4.58,4.56,4.57,56000.0
2008-09-19 13:25:00,4.57,4.6,4.57,4.59,30100.0,4.57,4.6,4.57,4.59,30100.0
2008-09-19 13:30:00,4.59,4.59,4.58,4.59,39900.0,4.59,4.59,4.58,4.59,39900.0
2008-09-19 13:35:00,4.58,4.59,4.57,4.57,28000.0,4.58,4.59,4.57,4.57,28000.0
2008-09-19 13:40:00,4.57,4.58,4.56,4.58,114100.0,4.57,4.58,4.56,4.58,114100.0
2008-09-19 13:45:00,4.58,4.59,4.57,4.58,62300.0,4.58,4.59,4.57,4.58,62300.0
2008-09-19 13:50:00,4.58,4.58,4.56,4.57,56700.0,4.58,4.58,4.56,4.57,56700.0
2008-09-19 13:55:00,4.57,4.58,4.57,4.57,45500.0,4.57,4.58,4.57,4.57,45500.0
2008-09-19 14:00:00,4.57,4.58,4.57,4.57,81200.0,4.57,4.58,4.57,4.57,81200.0
2008-09-19 14:05:00,4.57,4.57,4.57,4.57,70700.0,4.57,4.57,4.57,4.57,70700.0
2008-09-19 14:10:00,4.58,4.58,4.57,4.57,49000.0,4.58,4.58,4.57,4.57,49000.0
2008-09-19 14:15:00,4.57,4.58,4.56,4.57,100100.0,4.57,4.58,4.56,4.57,100100.0
2008-09-19 14:20:00,4.57,4.58,4.57,4.57,83300.0,4.57,4.58,4.57,4.57,83300.0
2008-09-19 14:25:00,4.57,4.57,4.57,4.57,118300.0,4.57,4.57,4.57,4.57,118300.0
2008-09-19 14:30:00,4.57,4.58,4.57,4.57,122500.0,4.57,4.58,4.57,4.57,122500.0
2008-09-19 14:35:00,4.57,4.57,4.56,4.57,199500.0,4.57,4.57,4.56,4.57,199500.0
2008-09-19 14:40:00,4.57,4.58,4.57,4.57,39200.0,4.57,4.58,4.57,4.57,39200.0
2008-09-19 14:45:00,4.57,4.57,4.57,4.57,58800.0,4.57,4.57,4.57,4.57,58800.0
2008-09-19 14:50:00,4.57,4.57,4.57,4.57,97300.0,4.57,4.57,4.57,4.57,97300.0
2008-09-19 14:55:00,4.57,4.57,4.57,4.57,76300.0,4.57,4.57,4.57,4.57,76300.0
2008-09-19 15:00:00,4.57,4.58,4.57,4.57,74200.0,4.57,4.58,4.57,4.57,74200.0
2008-09-19 15:05:00,4.57,4.57,4.57,4.57,188300.0,4.57,4.57,4.57,4.57,188300.0
2008-09-19 15:10:00,4.57,4.58,4.57,4.57,59500.0,4.57,4.58,4.57,4.57,59500.0
2008-09-19 15:15:00,4.57,4.58,4.57,4.57,91700.0,4.57,4.58,4.57,4.57,91700.0
2008-09-19 15:20:00,4.57,4.58,4.57,4.58,140700.0,4.57,4.58,4.57,4.58,140700.0
2008-09-19 15:25:00,4.58,4.58,4.57,4.57,466200.0,4.58,4.58,4.57,4.57,466200.0
2008-09-19 15:30:00,4.57,4.57,4.57,4.57,272300.0,4.57,4.57,4.57,4.57,272300.0
2008-09-19 15:35:00,4.57,4.57,4.57,4.57,101500.0,4.57,4.57,4.57,4.57,101500.0
2008-09-19 15:40:00,4.57,4.57,4.52,4.53,345100.0,4.57,4.57,4.52,4.53,345100.0
2008-09-19 15:45:00,4.54,4.56,4.54,4.56,315000.0,4.54,4.56,4.54,4.56,315000.0
2008-09-19 15:50:00,4.55,4.58,4.55,4.58,438200.0,4.55,4.58,4.55,4.58,438200.0
2008-09-19 15:55:00,4.58,4.58,4.57,4.57,415100.0,4.58,4.58,4.57,4.57,415100.0
2008-09-22 09:30:00,4.49,4.53,4.48,4.52,133000.0,4.49,4.53,4.48,4.52,133000.0
2008-09-22 09:35:00,4.52,4.54,4.5,4.54,75600.0,4.52,4.54,4.5,4.54,75600.0
2008-09-22 09:40:00,4.54,4.54,4.52,4.54,45500.0,4.54,4.54,4.52,4.54,45500.0
2008-09-22 09:45:00,4.53,4.6,4.53,4.58,87500.0,4.53,4.6,4.53,4.58,87500.0
2008-09-22 09:50:00,4.57,4.58,4.52,4.53,61600.0,4.57,4.58,4.52,4.53,61600.0
2008-09-22 09:55:00,4.54,4.54,4.5,4.51,65100.0,4.54,4.54,4.5,4.51,65100.0
2008-09-22 10:00:00,4.51,4.56,4.51,4.55,64400.0,4.51,4.56,4.51,4.55,64400.0
2008-09-22 10:05:00,4.55,4.59,4.53,4.56,102900.0,4.55,4.59,4.53,4.56,102900.0
2008-09-22 10:10:00,4.55,4.58,4.55,4.58,55300.0,4.55,4.58,4.55,4.58,55300.0
2008-09-22 10:15:00,4.58,4.6,4.58,4.6,64400.0,4.58,4.6,4.58,4.6,64400.0
2008-09-22 10:20:00,4.59,4.6,4.56,4.56,84700.0,4.59,4.6,4.56,4.56,84700.0
2008-09-22 10:25:00,4.56,4.59,4.53,4.59,94500.0,4.56,4.59,4.53,4.59,94500.0
2008-09-22 10:30:00,4.59,4.6,4.57,4.58,54600.0,4.59,4.6,4.57,4.58,54600.0
2008-09-22 10:35:00,4.58,4.59,4.57,4.57,15400.0,4.58,4.59,4.57,4.57,15400.0
2008-09-22 10:40:00,4.57,4.58,4.56,4.57,101500.0,4.57,4.58,4.56,4.57,101500.0
2008-09-22 10:45:00,4.57,4.58,4.56,4.57,28700.0,4.57,4.58,4.56,4.57,28700.0
2008-09-22 10:50:00,4.57,4.58,4.56,4.56,57400.0,4.57,4.58,4.56,4.56,57400.0
2008-09-22 10:55:00,4.56,4.57,4.56,4.56,68600.0,4.56,4.57,4.56,4.56,68600.0
2008-09-22 11:00:00,4.56,4.57,4.55,4.55,98700.0,4.56,4.57,4.55,4.55,98700.0
2008-09-22 11:05:00,4.55,4.55,4.54,4.55,56000.0,4.55,4.55,4.54,4.55,56000.0
2008-09-22 11:10:00,4.55,4.55,4.53,4.53,65100.0,4.55,4.55,4.53,4.53,65100.0
2008-09-22 11:15:00,4.53,4.53,4.51,4.52,84000.0,4.53,4.53,4.51,4.52,84000.0
2008-09-22 11:20:00,4.52,4.52,4.5,4.51,49700.0,4.52,4.52,4.5,4.51,49700.0
2008-09-22 11:25:00,4.5,4.51,4.5,4.51,32900.0,4.5,4.51,4.5,4.51,32900.0
2008-09-22 11:30:00,4.51,4.51,4.5,4.5,44100.0,4.51,4.51,4.5,4.5,44100.0
2008-09-22 11:35:00,4.5,4.5,4.47,4.47,139300.0,4.5,4.5,4.47,4.47,139300.0
2008-09-22 11:40:00,4.47,4.47,4.44,4.46,119700.0,4.47,4.47,4.44,4.46,119700.0
2008-09-22 11:45:00,4.46,4.46,4.45,4.46,32200.0,4.46,4.46,4.45,4.46,32200.0
2008-09-22 11:50:00,4.46,4.47,4.46,4.47,151200.0,4.46,4.47,4.46,4.47,151200.0
2008-09-22 11:55:00,4.47,4.5,4.47,4.49,77700.0,4.47,4.5,4.47,4.49,77700.0
2008-09-22 12:00:00,4.49,4.5,4.47,4.47,43400.0,4.49,4.5,4.47,4.47,43400.0
2008-09-22 12:05:00,4.46,4.5,4.46,4.49,60900.0,4.46,4.5,4.46,4.49,60900.0
2008-09-22 12:10:00,4.49,4.49,4.47,4.48,63700.0,4.49,4.49,4.47,4.48,63700.0
2008-09-22 12:15:00,4.48,4.49,4.47,4.49,51100.0,4.48,4.49,4.47,4.49,51100.0
2008-09-22 12:20:00,4.49,4.49,4.48,4.48,38500.0,4.49,4.49,4.48,4.48,38500.0
2008-09-22 12:25:00,4.48,4.48,4.48,4.48,69300.0,4.48,4.48,4.48,4.48,69300.0
2008-09-22 12:30:00,4.48,4.49,4.47,4.47,132300.0,4.48,4.49,4.47,4.47,132300.0
2008-09-22 12:35:00,4.46,4.49,4.46,4.48,47600.0,4.46,4.49,4.46,4.48,47600.0
2008-09-22 12:40:00,4.48,4.48,4.47,4.48,19600.0,4.48,4.48,4.47,4.48,19600.0
2008-09-22 12:45:00,4.48,4.48,4.46,4.47,49700.0,4.48,4.48,4.46,4.47,49700.0
2008-09-22 12:50:00,4.47,4.49,4.47,4.49,58800.0,4.47,4.49,4.47,4.49,58800.0
2008-09-22 12:55:00,4.49,4.49,4.49,4.49,35700.0,4.49,4.49,4.49,4.49,35700.0
2008-09-22 13:00:00,4.49,4.49,4.47,4.47,35000.0,4.49,4.49,4.47,4.47,35000.0
2008-09-22 13:05:00,4.47,4.48,4.47,4.47,19600.0,4.47,4.48,4.47,4.47,19600.0
2008-09-22 13:10:00,4.47,4.48,4.47,4.48,49000.0,4.47,4.48,4.47,4.48,49000.0
2008-09-22 13:15:00,4.48,4.48,4.47,4.47,21000.0,4.48,4.48,4.47,4.47,21000.0
2008-09-22 13:20:00,4.47,4.48,4.47,4.48,70700.0,4.47,4.48,4.47,4.48,70700.0
2008-09-22 13:25:00,4.48,4.48,4.48,4.48,21700.0,4.48,4.48,4.48,4.48,21700.0
2008-09-22 13:30:00,4.47,4.49,4.47,4.48,109200.0,4.47,4.49,4.47,4.48,109200.0
2008-09-22 13:35:00,4.48,4.49,4.48,4.49,69300.0,4.48,4.49,4.48,4.49,69300.0
2008-09-22 13:40:00,4.49,4.49,4.49,4.49,85400.0,4.49,4.49,4.49,4.49,85400.0
2008-09-22 13:45:00,4.49,4.5,4.49,4.5,130200.0,4.49,4.5,4.49,4.5,130200.0
2008-09-22 13:50:00,4.5,4.5,4.5,4.5,38500.0,4.5,4.5,4.5,4.5,38500.0
2008-09-22 13:55:00,4.5,4.51,4.5,4.5,58800.0,4.5,4.51,4.5,4.5,58800.0
2008-09-22 14:00:00,4.5,4.5,4.49,4.49,49000.0,4.5,4.5,4.49,4.49,49000.0
2008-09-22 14:05:00,4.49,4.51,4.49,4.5,133000.0,4.49,4.51,4.49,4.5,133000.0
2008-09-22 14:10:00,4.5,4.51,4.5,4.51,112000.0,4.5,4.51,4.5,4.51,112000.0
2008-09-22 14:15:00,4.51,4.51,4.49,4.5,163800.0,4.51,4.51,4.49,4.5,163800.0
2008-09-22 14:20:00,4.5,4.51,4.5,4.5,172900.0,4.5,4.51,4.5,4.5,172900.0
2008-09-22 14:25:00,4.5,4.52,4.5,4.52,123200.0,4.5,4.52,4.5,4.52,123200.0
2008-09-22 14:30:00,4.52,4.53,4.51,4.52,86800.0,4.52,4.53,4.51,4.52,86800.0
2008-09-22 14:35:00,4.52,4.54,4.52,4.53,61600.0,4.52,4.54,4.52,4.53,61600.0
2008-09-22 14:40:00,4.53,4.53,4.53,4.53,68600.0,4.53,4.53,4.53,4.53,68600.0
2008-09-22 14:45:00,4.53,4.57,4.53,4.56,112000.0,4.53,4.57,4.53,4.56,112000.0
2008-09-22 14:50:00,4.56,4.57,4.55,4.55,115500.0,4.56,4.57,4.55,4.55,115500.0
2008-09-22 14:55:00,4.55,4.56,4.54,4.55,73500.0,4.55,4.56,4.54,4.55,73500.0
2008-09-22 15:00:00,4.55,4.58,4.55,4.57,95200.0,4.55,4.58,4.55,4.57,95200.0
2008-09-22 15:05:00,4.57,4.58,4.57,4.57,85400.0,4.57,4.58,4.57,4.57,85400.0
2008-09-22 15:10:00,4.57,4.59,4.56,4.57,98000.0,4.57,4.59,4.56,4.57,98000.0
2008-09-22 15:15:00,4.57,4.58,4.56,4.56,109200.0,4.57,4.58,4.56,4.56,109200.0
2008-09-22 15:20:00,4.57,4.58,4.56,4.56,173600.0,4.57,4.58,4.56,4.56,173600.0
2008-09-22 15:25:00,4.56,4.58,4.56,4.58,142800.0,4.56,4.58,4.56,4.58,142800.0
2008-09-22 15:30:00,4.58,4.58,4.54,4.54,81200.0,4.58,4.58,4.54,4.54,81200.0
2008-09-22 15:35:00,4.54,4.55,4.52,4.52,114100.0,4.54,4.55,4.52,4.52,114100.0
2008-09-22 15:40:00,4.52,4.52,4.5,4.51,262500.0,4.52,4.52,4.5,4.51,262500.0
2008-09-22 15:45:00,4.51,4.53,4.51,4.52,177100.0,4.51,4.53,4.51,4.52,177100.0
2008-09-22 15:50:00,4.52,4.53,4.52,4.53,231000.0,4.52,4.53,4.52,4.53,231000.0
2008-09-22 15:55:00,4.53,4.53,4.53,4.53,248500.0,4.53,4.53,4.53,4.53,248500.0
2008-09-23 09:30:00,4.55,4.57,4.55,4.55,70700.0,4.55,4.57,4.55,4.55,70700.0
2008-09-23 09:35:00,4.54,4.55,4.53,4.53,42700.0,4.54,4.55,4.53,4.53,42700.0
2008-09-23 09:40:00,4.53,4.54,4.52,4.54,77000.0,4.53,4.54,4.52,4.54,77000.0
2008-09-23 09:45:00,4.54,4.57,4.54,4.57,93800.0,4.54,4.57,4.54,4.57,93800.0
2008-09-23 09:50:00,4.57,4.62,4.57,4.62,58800.0,4.57,4.62,4.57,4.62,58800.0
2008-09-23 09:55:00,4.62,4.64,4.61,4.63,72100.0,4.62,4.64,4.61,4.63,72100.0
2008-09-23 10:00:00,4.63,4.64,4.61,4.61,43400.0,4.63,4.64,4.61,4.61,43400.0
2008-09-23 10:05:00,4.61,4.63,4.61,4.62,63700.0,4.61,4.63,4.61,4.62,63700.0
2008-09-23 10:10:00,4.62,4.62,4.61,4.62,63700.0,4.62,4.62,4.61,4.62,63700.0
2008-09-23 10:15:00,4.62,4.62,4.61,4.62,39900.0,4.62,4.62,4.61,4.62,39900.0
2008-09-23 10:20:00,4.62,4.62,4.61,4.61,39900.0,4.62,4.62,4.61,4.61,39900.0
2008-09-23 10:25:00,4.61,4.62,4.61,4.61,51100.0,4.61,4.62,4.61,4.61,51100.0
2008-09-23 10:30:00,4.61,4.61,4.61,4.61,72100.0,4.61,4.61,4.61,4.61,72100.0
2008-09-23 10:35:00,4.61,4.61,4.58,4.58,105700.0,4.61,4.61,4.58,4.58,105700.0
2008-09-23 10:40:00,4.58,4.59,4.57,4.57,39200.0,4.58,4.59,4.57,4.57,39200.0
2008-09-23 10:45:00,4.57,4.58,4.57,4.57,42000.0,4.57,4.58,4.57,4.57,42000.0
2008-09-23 10:50:00,4.57,4.57,4.54,4.57,69300.0,4.57,4.57,4.54,4.57,69300.0
2008-09-23 10:55:00,4.57,4.57,4.56,4.57,113400.0,4.57,4.57,4.56,4.57,113400.0
2008-09-23 11:00:00,4.57,4.57,4.55,4.55,48300.0,4.57,4.57,4.55,4.55,48300.0
2008-09-23 11:05:00,4.55,4.55,4.54,4.54,25200.0,4.55,4.55,4.54,4.54,25200.0
2008-09-23 11:10:00,4.54,4.55,4.54,4.55,39200.0,4.54,4.55,4.54,4.55,39200.0
2008-09-23 11:15:00,4.56,4.58,4.56,4.57,41300.0,4.56,4.58,4.56,4.57,41300.0
2008-09-23 11:20:00,4.57,4.58,4.56,4.56,37800.0,4.57,4.58,4.56,4.56,37800.0
2008-09-23 11:25:00,4.56,4.58,4.56,4.57,44100.0,4.56,4.58,4.56,4.57,44100.0
2008-09-23 11:30:00,4.57,4.57,4.57,4.57,35000.0,4.57,4.57,4.57,4.57,35000.0
2008-09-23 11:35:00,4.57,4.57,4.56,4.56,183400.0,4.57,4.57,4.56,4.56,183400.0
2008-09-23 11:40:00,4.56,4.56,4.55,4.56,29400.0,4.56,4.56,4.55,4.56,29400.0
2008-09-23 11:45:00,4.55,4.56,4.55,4.56,11900.0,4.55,4.56,4.55,4.56,11900.0
2008-09-23 11:50:00,4.55,4.56,4.54,4.54,17500.0,4.55,4.56,4.54,4.54,17500.0
2008-09-23 11:55:00,4.54,4.55,4.54,4.55,58800.0,4.54,4.55,4.54,4.55,58800.0
2008-09-23 12:00:00,4.55,4.56,4.55,4.55,84700.0,4.55,4.56,4.55,4.55,84700.0
2008-09-23 12:05:00,4.55,4.55,4.55,4.55,66500.0,4.55,4.55,4.55,4.55,66500.0
2008-09-23 12:10:00,4.55,4.55,4.55,4.55,42000.0,4.55,4.55,4.55,4.55,42000.0
2008-09-23 12:15:00,4.55,4.56,4.55,4.56,41300.0,4.55,4.56,4.55,4.56,41300.0
2008-09-23 12:20:00,4.56,4.56,4.55,4.56,80500.0,4.56,4.56,4.55,4.56,80500.0
2008-09-23 12:25:00,4.56,4.56,4.56,4.56,81900.0,4.56,4.56,4.56,4.56,81900.0
2008-09-23 12:30:00,4.56,4.56,4.54,4.54,26600.0,4.56,4.56,4.54,4.54,26600.0
2008-09-23 12:35:00,4.54,4.55,4.54,4.54,36400.0,4.54,4.55,4.54,4.54,36400.0
2008-09-23 12:40:00,4.55,4.55,4.54,4.55,45500.0,4.55,4.55,4.54,4.55,45500.0
2008-09-23 12:45:00,4.55,4.55,4.54,4.54,32900.0,4.55,4.55,4.54,4.54,32900.0
2008-09-23 12:50:00,4.54,4.54,4.52,4.53,42700.0,4.54,4.54,4.52,4.53,42700.0
2008-09-23 12:55:00,4.53,4.55,4.52,4.52,16100.0,4.53,4.55,4.52,4.52,16100.0
2008-09-23 13:00:00,4.51,4.51,4.49,4.51,34300.0,4.51,4.51,4.49,4.51,34300.0
2008-09-23 13:05:00,4.51,4.51,4.49,4.49,19600.0,4.51,4.51,4.49,4.49,19600.0
2008-09-23 13:10:00,4.5,4.5,4.48,4.49,70700.0,4.5,4.5,4.48,4.49,70700.0
2008-09-23 13:15:00,4.48,4.49,4.47,4.49,23800.0,4.48,4.49,4.47,4.49,23800.0
2008-09-23 13:20:00,4.49,4.51,4.49,4.51,30800.0,4.49,4.51,4.49,4.51,30800.0
2008-09-23 13:25:00,4.51,4.52,4.51,4.51,28000.0,4.51,4.52,4.51,4.51,28000.0
2008-09-23 13:30:00,4.51,4.51,4.47,4.48,59500.0,4.51,4.51,4.47,4.48,59500.0
2008-09-23 13:35:00,4.48,4.49,4.48,4.48,44100.0,4.48,4.49,4.48,4.48,44100.0
2008-09-23 13:40:00,4.48,4.49,4.48,4.49,16100.0,4.48,4.49,4.48,4.49,16100.0
2008-09-23 13:45:00,4.49,4.52,4.49,4.52,109900.0,4.49,4.52,4.49,4.52,109900.0
2008-09-23 13:50:00,4.52,4.52,4.51,4.52,51800.0,4.52,4.52,4.51,4.52,51800.0
2008-09-23 13:55:00,4.52,4.53,4.51,4.52,24500.0,4.52,4.53,4.51,4.52,24500.0
2008-09-23 14:00:00,4.52,4.53,4.51,4.51,35700.0,4.52,4.53,4.51,4.51,35700.0
2008-09-23 14:05:00,4.51,4.54,4.5,4.54,60900.0,4.51,4.54,4.5,4.54,60900.0
2008-09-23 14:10:00,4.54,4.56,4.54,4.55,32900.0,4.54,4.56,4.54,4.55,32900.0
2008-09-23 14:15:00,4.55,4.55,4.51,4.53,256900.0,4.55,4.55,4.51,4.53,256900.0
2008-09-23 14:20:00,4.53,4.55,4.52,4.52,90300.0,4.53,4.55,4.52,4.52,90300.0
2008-09-23 14:25:00,4.52,4.56,4.52,4.55,57400.0,4.52,4.56,4.52,4.55,57400.0
2008-09-23 14:30:00,4.55,4.55,4.53,4.54,42000.0,4.55,4.55,4.53,4.54,42000.0
2008-09-23 14:35:00,4.54,4.55,4.54,4.54,28700.0,4.54,4.55,4.54,4.54,28700.0
2008-09-23 14:40:00,4.54,4.54,4.52,4.53,42000.0,4.54,4.54,4.52,4.53,42000.0
2008-09-23 14:45:00,4.54,4.55,4.53,4.55,21000.0,4.54,4.55,4.53,4.55,21000.0
2008-09-23 14:50:00,4.55,4.56,4.55,4.56,47600.0,4.55,4.56,4.55,4.56,47600.0
2008-09-23 14:55:00,4.56,4.58,4.56,4.56,112000.0,4.56,4.58,4.56,4.56,112000.0
2008-09-23 15:00:00,4.56,4.56,4.54,4.54,55300.0,4.56,4.56,4.54,4.54,55300.0
2008-09-23 15:05:00,4.54,4.57,4.54,4.56,88200.0,4.54,4.57,4.54,4.56,88200.0
2008-09-23 15:10:00,4.56,4.56,4.53,4.53,37800.0,4.56,4.56,4.53,4.53,37800.0
2008-09-23 15:15:00,4.53,4.57,4.53,4.56,61600.0,4.53,4.57,4.53,4.56,61600.0
2008-09-23 15:20:00,4.56,4.56,4.55,4.55,122500.0,4.56,4.56,4.55,4.55,122500.0
2008-09-23 15:25:00,4.56,4.56,4.55,4.55,109200.0,4.56,4.56,4.55,4.55,109200.0
2008-09-23 15:30:00,4.55,4.55,4.53,4.53,111300.0,4.55,4.55,4.53,4.53,111300.0
2008-09-23 15:35:00,4.53,4.53,4.5,4.51,99400.0,4.53,4.53,4.5,4.51,99400.0
2008-09-23 15:40:00,4.51,4.52,4.49,4.5,78400.0,4.51,4.52,4.49,4.5,78400.0
2008-09-23 15:45:00,4.5,4.5,4.47,4.48,100800.0,4.5,4.5,4.47,4.48,100800.0
2008-09-23 15:50:00,4.48,4.51,4.48,4.5,185500.0,4.48,4.51,4.48,4.5,185500.0
2008-09-23 15:55:00,4.5,4.51,4.49,4.49,250600.0,4.5,4.51,4.49,4.49,250600.0
2008-09-24 09:30:00,4.47,4.5,4.43,4.44,175000.0,4.47,4.5,4.43,4.44,175000.0
2008-09-24 09:35:00,4.43,4.46,4.42,4.44,129500.0,4.43,4.46,4.42,4.44,129500.0
2008-09-24 09:40:00,4.43,4.44,4.43,4.44,51100.0,4.43,4.44,4.43,4.44,51100.0
2008-09-24 09:45:00,4.43,4.43,4.4,4.4,93100.0,4.43,4.43,4.4,4.4,93100.0
2008-09-24 09:50:00,4.4,4.4,4.37,4.37,61600.0,4.4,4.4,4.37,4.37,61600.0
2008-09-24 09:55:00,4.37,4.4,4.36,4.4,248500.0,4.37,4.4,4.36,4.4,248500.0
2008-09-24 10:00:00,4.4,4.4,4.37,4.39,77700.0,4.4,4.4,4.37,4.39,77700.0
2008-09-24 10:05:00,4.39,4.4,4.39,4.4,56000.0,4.39,4.4,4.39,4.4,56000.0
2008-09-24 10:10:00,4.41,4.41,4.39,4.39,39200.0,4.41,4.41,4.39,4.39,39200.0
2008-09-24 10:15:00,4.39,4.39,4.38,4.38,45500.0,4.39,4.39,4.38,4.38,45500.0
2008-09-24 10:20:00,4.38,4.4,4.38,4.4,71400.0,4.38,4.4,4.38,4.4,71400.0
2008-09-24 10:25:00,4.4,4.4,4.39,4.4,62300.0,4.4,4.4,4.39,4.4,62300.0
2008-09-24 10:30:00,4.4,4.43,4.4,4.42,51100.0,4.4,4.43,4.4,4.42,51100.0
2008-09-24 10:35:00,4.43,4.45,4.42,4.43,44100.0,4.43,4.45,4.42,4.43,44100.0
2008-09-24 10:40:00,4.44,4.48,4.44,4.46,28700.0,4.44,4.48,4.44,4.46,28700.0
2008-09-24 10:45:00,4.46,4.46,4.45,4.45,21700.0,4.46,4.46,4.45,4.45,21700.0
2008-09-24 10:50:00,4.45,4.47,4.45,4.46,28000.0,4.45,4.47,4.45,4.46,28000.0
2008-09-24 10:55:00,4.46,4.48,4.46,4.47,12600.0,4.46,4.48,4.46,4.47,12600.0
2008-09-24 11:00:00,4.47,4.47,4.46,4.46,58800.0,4.47,4.47,4.46,4.46,58800.0
2008-09-24 11:05:00,4.45,4.45,4.44,4.45,33600.0,4.45,4.45,4.44,4.45,33600.0
2008-09-24 11:10:00,4.45,4.46,4.45,4.45,45500.0,4.45,4.46,4.45,4.45,45500.0
2008-09-24 11:15:00,4.45,4.47,4.44,4.46,147000.0,4.45,4.47,4.44,4.46,147000.0
2008-09-24 11:20:00,4.46,4.48,4.46,4.47,45500.0,4.46,4.48,4.46,4.47,45500.0
2008-09-24 11:25:00,4.47,4.49,4.47,4.49,21700.0,4.47,4.49,4.47,4.49,21700.0
2008-09-24 11:30:00,4.49,4.51,4.49,4.5,24500.0,4.49,4.51,4.49,4.5,24500.0
2008-09-24 11:35:00,4.5,4.5,4.49,4.49,25900.0,4.5,4.5,4.49,4.49,25900.0
2008-09-24 11:40:00,4.5,4.5,4.48,4.49,67900.0,4.5,4.5,4.48,4.49,67900.0
2008-09-24 11:45:00,4.49,4.49,4.46,4.47,35000.0,4.49,4.49,4.46,4.47,35000.0
2008-09-24 11:50:00,4.47,4.47,4.46,4.46,27300.0,4.47,4.47,4.46,4.46,27300.0
2008-09-24 11:55:00,4.47,4.48,4.47,4.47,14000.0,4.47,4.48,4.47,4.47,14000.0
2008-09-24 12:00:00,4.47,4.48,4.47,4.48,29400.0,4.47,4.48,4.47,4.48,29400.0
2008-09-24 12:05:00,4.48,4.48,4.48,4.48,32200.0,4.48,4.48,4.48,4.48,32200.0
2008-09-24 12:10:00,4.48,4.5,4.48,4.49,30800.0,4.48,4.5,4.48,4.49,30800.0
2008-09-24 12:15:00,4.5,4.51,4.5,4.5,18900.0,4.5,4.51,4.5,4.5,18900.0
2008-09-24 12:20:00,4.5,4.51,4.5,4.5,36400.0,4.5,4.51,4.5,4.5,36400.0
2008-09-24 12:25:00,4.5,4.5,4.5,4.5,28000.0,4.5,4.5,4.5,4.5,28000.0
2008-09-24 12:30:00,4.5,4.51,4.5,4.51,21000.0,4.5,4.51,4.5,4.51,21000.0
2008-09-24 12:35:00,4.51,4.51,4.49,4.49,43400.0,4.51,4.51,4.49,4.49,43400.0
2008-09-24 12:40:00,4.49,4.5,4.49,4.5,23800.0,4.49,4.5,4.49,4.5,23800.0
2008-09-24 12:45:00,4.5,4.52,4.5,4.51,50400.0,4.5,4.52,4.5,4.51,50400.0
2008-09-24 12:50:00,4.51,4.51,4.51,4.51,9800.0,4.51,4.51,4.51,4.51,9800.0
2008-09-24 12:55:00,4.51,4.52,4.51,4.52,51100.0,4.51,4.52,4.51,4.52,51100.0
2008-09-24 13:00:00,4.52,4.52,4.51,4.51,52500.0,4.52,4.52,4.51,4.51,52500.0
2008-09-24 13:05:00,4.51,4.54,4.51,4.54,74200.0,4.51,4.54,4.51,4.54,74200.0
2008-09-24 13:10:00,4.54,4.55,4.54,4.54,35700.0,4.54,4.55,4.54,4.54,35700.0
2008-09-24 13:15:00,4.55,4.55,4.54,4.55,11200.0,4.55,4.55,4.54,4.55,11200.0
2008-09-24 13:20:00,4.55,4.55,4.53,4.54,53200.0,4.55,4.55,4.53,4.54,53200.0
2008-09-24 13:25:00,4.54,4.54,4.54,4.54,44800.0,4.54,4.54,4.54,4.54,44800.0
2008-09-24 13:30:00,4.54,4.54,4.52,4.53,46900.0,4.54,4.54,4.52,4.53,46900.0
2008-09-24 13:35:00,4.53,4.54,4.53,4.54,27300.0,4.53,4.54,4.53,4.54,27300.0
2008-09-24 13:40:00,4.53,4.55,4.53,4.55,39900.0,4.53,4.55,4.53,4.55,39900.0
2008-09-24 13:45:00,4.56,4.56,4.55,4.56,47600.0,4.56,4.56,4.55,4.56,47600.0
2008-09-24 13:50:00,4.56,4.56,4.55,4.55,57400.0,4.56,4.56,4.55,4.55,57400.0
2008-09-24 13:55:00,4.55,4.55,4.54,4.55,43400.0,4.55,4.55,4.54,4.55,43400.0
2008-09-24 14:00:00,4.55,4.56,4.54,4.56,67900.0,4.55,4.56,4.54,4.56,67900.0
2008-09-24 14:05:00,4.56,4.56,4.55,4.55,70000.0,4.56,4.56,4.55,4.55,70000.0
2008-09-24 14:10:00,4.56,4.56,4.54,4.55,138600.0,4.56,4.56,4.54,4.55,138600.0
2008-09-24 14:15:00,4.55,4.56,4.55,4.56,149800.0,4.55,4.56,4.55,4.56,149800.0
2008-09-24 14:20:00,4.56,4.59,4.56,4.58,240800.0,4.56,4.59,4.56,4.58,240800.0
2008-09-24 14:25:00,4.59,4.62,4.58,4.62,83300.0,4.59,4.62,4.58,4.62,83300.0
2008-09-24 14:30:00,4.62,4.63,4.62,4.63,98000.0,4.62,4.63,4.62,4.63,98000.0
2008-09-24 14:35:00,4.63,4.63,4.62,4.63,75600.0,4.63,4.63,4.62,4.63,75600.0
2008-09-24 14:40:00,4.63,4.63,4.62,4.62,77000.0,4.63,4.63,4.62,4.62,77000.0
2008-09-24 14:45:00,4.62,4.62,4.61,4.61,87500.0,4.62,4.62,4.61,4.61,87500.0
2008-09-24 14:50:00,4.61,4.61,4.59,4.6,73500.0,4.61,4.61,4.59,4.6,73500.0
2008-09-24 14:55:00,4.6,4.61,4.6,4.61,81900.0,4.6,4.61,4.6,4.61,81900.0
2008-09-24 15:00:00,4.61,4.61,4.61,4.61,70000.0,4.61,4.61,4.61,4.61,70000.0
2008-09-24 15:05:00,4.61,4.61,4.61,4.61,133700.0,4.61,4.61,4.61,4.61,133700.0
2008-09-24 15:10:00,4.61,4.61,4.61,4.61,110600.0,4.61,4.61,4.61,4.61,110600.0
2008-09-24 15:15:00,4.61,4.61,4.61,4.61,89600.0,4.61,4.61,4.61,4.61,89600.0
2008-09-24 15:20:00,4.61,4.61,4.61,4.61,103600.0,4.61,4.61,4.61,4.61,103600.0
2008-09-24 15:25:00,4.61,4.61,4.61,4.61,79800.0,4.61,4.61,4.61,4.61,79800.0
2008-09-24 15:30:00,4.61,4.61,4.61,4.61,138600.0,4.61,4.61,4.61,4.61,138600.0
2008-09-24 15:35:00,4.61,4.61,4.57,4.57,114100.0,4.61,4.61,4.57,4.57,114100.0
2008-09-24 15:40:00,4.57,4.57,4.54,4.55,95900.0,4.57,4.57,4.54,4.55,95900.0
2008-09-24 15:45:00,4.56,4.56,4.54,4.54,107800.0,4.56,4.56,4.54,4.54,107800.0
2008-09-24 15:50:00,4.54,4.54,4.52,4.54,195300.0,4.54,4.54,4.52,4.54,195300.0
2008-09-24 15:55:00,4.54,4.56,4.53,4.54,244300.0,4.54,4.56,4.53,4.54,244300.0
2008-09-25 09:30:00,4.56,4.57,4.47,4.5,133000.0,4.56,4.57,4.47,4.5,133000.0
2008-09-25 09:35:00,4.5,4.54,4.49,4.52,48300.0,4.5,4.54,4.49,4.52,48300.0
2008-09-25 09:40:00,4.52,4.58,4.52,4.56,22400.0,4.52,4.58,4.52,4.56,22400.0
2008-09-25 09:45:00,4.56,4.6,4.56,4.6,55300.0,4.56,4.6,4.56,4.6,55300.0
2008-09-25 09:50:00,4.59,4.61,4.59,4.6,91700.0,4.59,4.61,4.59,4.6,91700.0
2008-09-25 09:55:00,4.61,4.61,4.59,4.61,23800.0,4.61,4.61,4.59,4.61,23800.0
2008-09-25 10:00:00,4.61,4.61,4.58,4.58,58800.0,4.61,4.61,4.58,4.58,58800.0
2008-09-25 10:05:00,4.58,4.6,4.56,4.6,30800.0,4.58,4.6,4.56,4.6,30800.0
2008-09-25 10:10:00,4.59,4.6,4.59,4.59,27300.0,4.59,4.6,4.59,4.59,27300.0
2008-09-25 10:15:00,4.6,4.61,4.59,4.59,20300.0,4.6,4.61,4.59,4.59,20300.0
2008-09-25 10:20:00,4.59,4.59,4.58,4.59,39900.0,4.59,4.59,4.58,4.59,39900.0
2008-09-25 10:25:00,4.59,4.61,4.58,4.61,28700.0,4.59,4.61,4.58,4.61,28700.0
2008-09-25 10:30:00,4.61,4.61,4.59,4.6,42000.0,4.61,4.61,4.59,4.6,42000.0
2008-09-25 10:35:00,4.6,4.61,4.59,4.59,43400.0,4.6,4.61,4.59,4.59,43400.0
2008-09-25 10:40:00,4.59,4.6,4.59,4.59,56000.0,4.59,4.6,4.59,4.59,56000.0
2008-09-25 10:45:00,4.59,4.59,4.59,4.59,60900.0,4.59,4.59,4.59,4.59,60900.0
2008-09-25 10:50:00,4.59,4.6,4.59,4.59,41300.0,4.59,4.6,4.59,4.59,41300.0
2008-09-25 10:55:00,4.59,4.59,4.59,4.59,44800.0,4.59,4.59,4.59,4.59,44800.0
2008-09-25 11:00:00,4.59,4.59,4.59,4.59,31500.0,4.59,4.59,4.59,4.59,31500.0
2008-09-25 11:05:00,4.59,4.59,4.59,4.59,112000.0,4.59,4.59,4.59,4.59,112000.0
2008-09-25 11:10:00,4.59,4.59,4.59,4.59,28700.0,4.59,4.59,4.59,4.59,28700.0
2008-09-25 11:15:00,4.59,4.59,4.59,4.59,30800.0,4.59,4.59,4.59,4.59,30800.0
2008-09-25 11:20:00,4.59,4.6,4.59,4.6,86100.0,4.59,4.6,4.59,4.6,86100.0
2008-09-25 11:25:00,4.6,4.61,4.6,4.61,62300.0,4.6,4.61,4.6,4.61,62300.0
2008-09-25 11:30:00,4.61,4.61,4.61,4.61,56000.0,4.61,4.61,4.61,4.61,56000.0
2008-09-25 11:35:00,4.61,4.61,4.61,4.61,47600.0,4.61,4.61,4.61,4.61,47600.0
2008-09-25 11:40:00,4.61,4.61,4.61,4.61,58800.0,4.61,4.61,4.61,4.61,58800.0
2008-09-25 11:45:00,4.61,4.61,4.61,4.61,61600.0,4.61,4.61,4.61,4.61,61600.0
2008-09-25 11:50:00,4.61,4.61,4.61,4.61,30100.0,4.61,4.61,4.61,4.61,30100.0
2008-09-25 11:55:00,4.61,4.62,4.61,4.61,76300.0,4.61,4.62,4.61,4.61,76300.0
2008-09-25 12:00:00,4.61,4.61,4.6,4.6,33600.0,4.61,4.61,4.6,4.6,33600.0
2008-09-25 12:05:00,4.6,4.6,4.6,4.6,39900.0,4.6,4.6,4.6,4.6,39900.0
2008-09-25 12:10:00,4.6,4.61,4.6,4.61,30100.0,4.6,4.61,4.6,4.61,30100.0
2008-09-25 12:15:00,4.61,4.61,4.61,4.61,41300.0,4.61,4.61,4.61,4.61,41300.0
2008-09-25 12:20:00,4.61,4.61,4.61,4.61,33600.0,4.61,4.61,4.61,4.61,33600.0
2008-09-25 12:25:00,4.61,4.62,4.61,4.62,64400.0,4.61,4.62,4.61,4.62,64400.0
2008-09-25 12:30:00,4.62,4.62,4.61,4.62,56700.0,4.62,4.62,4.61,4.62,56700.0
2008-09-25 12:35:00,4.62,4.63,4.62,4.63,75600.0,4.62,4.63,4.62,4.63,75600.0
2008-09-25 12:40:00,4.63,4.64,4.63,4.64,69300.0,4.63,4.64,4.63,4.64,69300.0
2008-09-25 12:45:00,4.64,4.64,4.64,4.64,40600.0,4.64,4.64,4.64,4.64,40600.0
2008-09-25 12:50:00,4.64,4.65,4.63,4.64,106400.0,4.64,4.65,4.63,4.64,106400.0
2008-09-25 12:55:00,4.64,4.64,4.63,4.64,53200.0,4.64,4.64,4.63,4.64,53200.0
2008-09-25 13:00:00,4.63,4.64,4.63,4.64,107100.0,4.63,4.64,4.63,4.64,107100.0
2008-09-25 13:05:00,4.64,4.64,4.63,4.63,54600.0,4.64,4.64,4.63,4.63,54600.0
2008-09-25 13:10:00,4.63,4.63,4.62,4.62,77000.0,4.63,4.63,4.62,4.62,77000.0
2008-09-25 13:15:00,4.63,4.64,4.62,4.63,64400.0,4.63,4.64,4.62,4.63,64400.0
2008-09-25 13:20:00,4.63,4.64,4.63,4.64,16800.0,4.63,4.64,4.63,4.64,16800.0
2008-09-25 13:25:00,4.64,4.64,4.63,4.64,32900.0,4.64,4.64,4.63,4.64,32900.0
2008-09-25 13:30:00,4.64,4.64,4.64,4.64,91000.0,4.64,4.64,4.64,4.64,91000.0
2008-09-25 13:35:00,4.64,4.69,4.64,4.69,221200.0,4.64,4.69,4.64,4.69,221200.0
2008-09-25 13:40:00,4.69,4.71,4.69,4.71,175000.0,4.69,4.71,4.69,4.71,175000.0
2008-09-25 13:45:00,4.71,4.71,4.71,4.71,81900.0,4.71,4.71,4.71,4.71,81900.0
2008-09-25 13:50:00,4.71,4.71,4.68,4.68,138600.0,4.71,4.71,4.68,4.68,138600.0
2008-09-25 13:55:00,4.68,4.7,4.68,4.7,62300.0,4.68,4.7,4.68,4.7,62300.0
2008-09-25 14:00:00,4.7,4.71,4.7,4.71,165200.0,4.7,4.71,4.7,4.71,165200.0
2008-09-25 14:05:00,4.71,4.72,4.71,4.71,139300.0,4.71,4.72,4.71,4.71,139300.0
2008-09-25 14:10:00,4.71,4.71,4.71,4.71,109200.0,4.71,4.71,4.71,4.71,109200.0
2008-09-25 14:15:00,4.71,4.71,4.65,4.68,205800.0,4.71,4.71,4.65,4.68,205800.0
2008-09-25 14:20:00,4.68,4.69,4.67,4.68,70000.0,4.68,4.69,4.67,4.68,70000.0
2008-09-25 14:25:00,4.69,4.69,4.68,4.69,34300.0,4.69,4.69,4.68,4.69,34300.0
2008-09-25 14:30:00,4.69,4.71,4.69,4.71,92400.0,4.69,4.71,4.69,4.71,92400.0
2008-09-25 14:35:00,4.71,4.71,4.7,4.71,26600.0,4.71,4.71,4.7,4.71,26600.0
2008-09-25 14:40:00,4.71,4.73,4.71,4.72,168700.0,4.71,4.73,4.71,4.72,168700.0
2008-09-25 14:45:00,4.71,4.72,4.7,4.71,44800.0,4.71,4.72,4.7,4.71,44800.0
2008-09-25 14:50:00,4.7,4.71,4.7,4.7,37100.0,4.7,4.71,4.7,4.7,37100.0
2008-09-25 14:55:00,4.7,4.71,4.7,4.71,49700.0,4.7,4.71,4.7,4.71,49700.0
2008-09-25 15:00:00,4.71,4.71,4.71,4.71,28700.0,4.71,4.71,4.71,4.71,28700.0
2008-09-25 15:05:00,4.71,4.71,4.71,4.71,37800.0,4.71,4.71,4.71,4.71,37800.0
2008-09-25 15:10:00,4.71,4.71,4.7,4.7,101500.0,4.71,4.71,4.7,4.7,101500.0
2008-09-25 15:15:00,4.7,4.71,4.7,4.71,123200.0,4.7,4.71,4.7,4.71,123200.0
2008-09-25 15:20:00,4.71,4.71,4.71,4.71,144900.0,4.71,4.71,4.71,4.71,144900.0
2008-09-25 15:25:00,4.71,4.71,4.71,4.71,118300.0,4.71,4.71,4.71,4.71,118300.0
2008-09-25 15:30:00,4.71,4.71,4.7,4.7,116900.0,4.71,4.71,4.7,4.7,116900.0
2008-09-25 15:35:00,4.71,4.71,4.71,4.71,119700.0,4.71,4.71,4.71,4.71,119700.0
2008-09-25 15:40:00,4.71,4.71,4.7,4.71,130900.0,4.71,4.71,4.7,4.71,130900.0
2008-09-25 15:45:00,4.71,4.71,4.7,4.71,235200.0,4.71,4.71,4.7,4.71,235200.0
2008-09-25 15:50:00,4.71,4.71,4.71,4.71,172900.0,4.71,4.71,4.71,4.71,172900.0
2008-09-25 15:55:00,4.71,4.71,4.7,4.71,280000.0,4.71,4.71,4.7,4.71,280000.0
2008-09-26 09:30:00,4.61,4.62,4.5,4.53,131600.0,4.61,4.62,4.5,4.53,131600.0
2008-09-26 09:35:00,4.51,4.62,4.51,4.6,27300.0,4.51,4.62,4.51,4.6,27300.0
2008-09-26 09:40:00,4.62,4.66,4.59,4.59,100800.0,4.62,4.66,4.59,4.59,100800.0
2008-09-26 09:45:00,4.6,4.68,4.59,4.67,44800.0,4.6,4.68,4.59,4.67,44800.0
2008-09-26 09:50:00,4.66,4.68,4.66,4.67,74900.0,4.66,4.68,4.66,4.67,74900.0
2008-09-26 09:55:00,4.67,4.7,4.66,4.68,98000.0,4.67,4.7,4.66,4.68,98000.0
2008-09-26 10:00:00,4.67,4.69,4.67,4.68,39200.0,4.67,4.69,4.67,4.68,39200.0
2008-09-26 10:05:00,4.66,4.68,4.66,4.67,35000.0,4.66,4.68,4.66,4.67,35000.0
2008-09-26 10:10:00,4.67,4.67,4.62,4.64,49000.0,4.67,4.67,4.62,4.64,49000.0
2008-09-26 10:15:00,4.64,4.64,4.6,4.6,23800.0,4.64,4.64,4.6,4.6,23800.0
2008-09-26 10:20:00,4.61,4.69,4.6,4.65,44100.0,4.61,4.69,4.6,4.65,44100.0
2008-09-26 10:25:00,4.63,4.65,4.6,4.62,21000.0,4.63,4.65,4.6,4.62,21000.0
2008-09-26 10:30:00,4.61,4.61,4.59,4.6,41300.0,4.61,4.61,4.59,4.6,41300.0
2008-09-26 10:35:00,4.6,4.6,4.6,4.6,89600.0,4.6,4.6,4.6,4.6,89600.0
2008-09-26 10:40:00,4.63,4.64,4.62,4.62,28700.0,4.63,4.64,4.62,4.62,28700.0
2008-09-26 10:45:00,4.62,4.62,4.6,4.6,21700.0,4.62,4.62,4.6,4.6,21700.0
2008-09-26 10:50:00,4.6,4.61,4.6,4.6,13300.0,4.6,4.61,4.6,4.6,13300.0
2008-09-26 10:55:00,4.6,4.69,4.6,4.63,44100.0,4.6,4.69,4.6,4.63,44100.0
2008-09-26 11:00:00,4.63,4.63,4.6,4.6,25200.0,4.63,4.63,4.6,4.6,25200.0
2008-09-26 11:05:00,4.61,4.64,4.6,4.63,83300.0,4.61,4.64,4.6,4.63,83300.0
2008-09-26 11:10:00,4.63,4.69,4.62,4.64,57400.0,4.63,4.69,4.62,4.64,57400.0
2008-09-26 11:15:00,4.64,4.64,4.58,4.6,29400.0,4.64,4.64,4.58,4.6,29400.0
2008-09-26 11:20:00,4.6,4.6,4.58,4.58,32200.0,4.6,4.6,4.58,4.58,32200.0
2008-09-26 11:25:00,4.59,4.59,4.58,4.59,46900.0,4.59,4.59,4.58,4.59,46900.0
2008-09-26 11:30:00,4.59,4.59,4.58,4.59,25200.0,4.59,4.59,4.58,4.59,25200.0
2008-09-26 11:35:00,4.59,4.59,4.58,4.59,32900.0,4.59,4.59,4.58,4.59,32900.0
2008-09-26 11:40:00,4.59,4.59,4.56,4.56,41300.0,4.59,4.59,4.56,4.56,41300.0
2008-09-26 11:45:00,4.57,4.57,4.56,4.56,58100.0,4.57,4.57,4.56,4.56,58100.0
2008-09-26 11:50:00,4.56,4.56,4.56,4.56,28000.0,4.56,4.56,4.56,4.56,28000.0
2008-09-26 11:55:00,4.56,4.59,4.55,4.56,39900.0,4.56,4.59,4.55,4.56,39900.0
2008-09-26 12:00:00,4.56,4.66,4.55,4.61,41300.0,4.56,4.66,4.55,4.61,41300.0
2008-09-26 12:05:00,4.56,4.57,4.56,4.56,27300.0,4.56,4.57,4.56,4.56,27300.0
2008-09-26 12:10:00,4.56,4.56,4.56,4.56,19600.0,4.56,4.56,4.56,4.56,19600.0
2008-09-26 12:15:00,4.56,4.57,4.56,4.56,14700.0,4.56,4.57,4.56,4.56,14700.0
2008-09-26 12:20:00,4.56,4.57,4.56,4.57,19600.0,4.56,4.57,4.56,4.57,19600.0
2008-09-26 12:25:00,4.57,4.57,4.56,4.57,18900.0,4.57,4.57,4.56,4.57,18900.0
2008-09-26 12:30:00,4.57,4.57,4.56,4.57,10500.0,4.57,4.57,4.56,4.57,10500.0
2008-09-26 12:35:00,4.57,4.57,4.55,4.55,46200.0,4.57,4.57,4.55,4.55,46200.0
2008-09-26 12:40:00,4.56,4.56,4.55,4.56,14000.0,4.56,4.56,4.55,4.56,14000.0
2008-09-26 12:45:00,4.56,4.58,4.56,4.57,19600.0,4.56,4.58,4.56,4.57,19600.0
2008-09-26 12:50:00,4.57,4.58,4.56,4.56,19600.0,4.57,4.58,4.56,4.56,19600.0
2008-09-26 12:55:00,4.56,4.57,4.56,4.56,23800.0,4.56,4.57,4.56,4.56,23800.0
2008-09-26 13:00:00,4.57,4.58,4.56,4.57,18900.0,4.57,4.58,4.56,4.57,18900.0
2008-09-26 13:05:00,4.57,4.62,4.57,4.6,39200.0,4.57,4.62,4.57,4.6,39200.0
2008-09-26 13:10:00,4.6,4.64,4.6,4.64,190400.0,4.6,4.64,4.6,4.64,190400.0
2008-09-26 13:15:00,4.64,4.64,4.61,4.61,39900.0,4.64,4.64,4.61,4.61,39900.0
2008-09-26 13:20:00,4.61,4.65,4.61,4.65,46900.0,4.61,4.65,4.61,4.65,46900.0
2008-09-26 13:25:00,4.65,4.65,4.62,4.62,53200.0,4.65,4.65,4.62,4.62,53200.0
2008-09-26 13:30:00,4.62,4.63,4.61,4.62,26600.0,4.62,4.63,4.61,4.62,26600.0
2008-09-26 13:35:00,4.62,4.66,4.62,4.66,23800.0,4.62,4.66,4.62,4.66,23800.0
2008-09-26 13:40:00,4.65,4.67,4.65,4.66,161000.0,4.65,4.67,4.65,4.66,161000.0
2008-09-26 13:45:00,4.66,4.69,4.66,4.67,91700.0,4.66,4.69,4.66,4.67,91700.0
2008-09-26 13:50:00,4.68,4.68,4.63,4.63,24500.0,4.68,4.68,4.63,4.63,24500.0
2008-09-26 13:55:00,4.63,4.65,4.63,4.65,20300.0,4.63,4.65,4.63,4.65,20300.0
2008-09-26 14:00:00,4.63,4.63,4.63,4.63,8400.0,4.63,4.63,4.63,4.63,8400.0
2008-09-26 14:05:00,4.63,4.63,4.62,4.62,12600.0,4.63,4.63,4.62,4.62,12600.0
2008-09-26 14:10:00,4.62,4.63,4.62,4.63,14700.0,4.62,4.63,4.62,4.63,14700.0
2008-09-26 14:15:00,4.62,4.63,4.62,4.63,49700.0,4.62,4.63,4.62,4.63,49700.0
2008-09-26 14:20:00,4.63,4.63,4.61,4.61,25900.0,4.63,4.63,4.61,4.61,25900.0
2008-09-26 14:25:00,4.61,4.61,4.6,4.6,29400.0,4.61,4.61,4.6,4.6,29400.0
2008-09-26 14:30:00,4.6,4.6,4.58,4.59,24500.0,4.6,4.6,4.58,4.59,24500.0
2008-09-26 14:35:00,4.58,4.59,4.58,4.58,32200.0,4.58,4.59,4.58,4.58,32200.0
2008-09-26 14:40:00,4.58,4.58,4.56,4.58,75600.0,4.58,4.58,4.56,4.58,75600.0
2008-09-26 14:45:00,4.58,4.61,4.58,4.6,23800.0,4.58,4.61,4.58,4.6,23800.0
2008-09-26 14:50:00,4.6,4.6,4.58,4.58,23800.0,4.6,4.6,4.58,4.58,23800.0
2008-09-26 14:55:00,4.58,4.58,4.57,4.58,44100.0,4.58,4.58,4.57,4.58,44100.0
2008-09-26 15:00:00,4.58,4.59,4.58,4.58,32900.0,4.58,4.59,4.58,4.58,32900.0
2008-09-26 15:05:00,4.57,4.58,4.57,4.58,48300.0,4.57,4.58,4.57,4.58,48300.0
2008-09-26 15:10:00,4.58,4.69,4.58,4.69,128100.0,4.58,4.69,4.58,4.69,128100.0
2008-09-26 15:15:00,4.69,4.69,4.66,4.66,128800.0,4.69,4.69,4.66,4.66,128800.0
2008-09-26 15:20:00,4.66,4.67,4.63,4.66,89600.0,4.66,4.67,4.63,4.66,89600.0
2008-09-26 15:25:00,4.67,4.68,4.61,4.66,107100.0,4.67,4.68,4.61,4.66,107100.0
2008-09-26 15:30:00,4.67,4.67,4.64,4.64,46200.0,4.67,4.67,4.64,4.64,46200.0
2008-09-26 15:35:00,4.64,4.68,4.64,4.68,84000.0,4.64,4.68,4.64,4.68,84000.0
2008-09-26 15:40:00,4.68,4.69,4.67,4.69,75600.0,4.68,4.69,4.67,4.69,75600.0
2008-09-26 15:45:00,4.69,4.7,4.69,4.7,81200.0,4.69,4.7,4.69,4.7,81200.0
2008-09-26 15:50:00,4.7,4.7,4.69,4.69,91000.0,4.7,4.7,4.69,4.69,91000.0
2008-09-26 15:55:00,4.7,4.71,4.68,4.7,112000.0,4.7,4.71,4.68,4.7,112000.0
2008-09-29 09:30:00,4.62,4.76,4.59,4.59,73500.0,4.62,4.76,4.59,4.59,73500.0
2008-09-29 09:35:00,4.58,4.6,4.57,4.59,49700.0,4.58,4.6,4.57,4.59,49700.0
2008-09-29 09:40:00,4.57,4.57,4.54,4.54,86100.0,4.57,4.57,4.54,4.54,86100.0
2008-09-29 09:45:00,4.53,4.56,4.52,4.52,66500.0,4.53,4.56,4.52,4.52,66500.0
2008-09-29 09:50:00,4.52,4.52,4.44,4.45,129500.0,4.52,4.52,4.44,4.45,129500.0
2008-09-29 09:55:00,4.48,4.48,4.45,4.45,67200.0,4.48,4.48,4.45,4.45,67200.0
2008-09-29 10:00:00,4.46,4.52,4.46,4.51,81900.0,4.46,4.52,4.46,4.51,81900.0
2008-09-29 10:05:00,4.5,4.55,4.49,4.52,67900.0,4.5,4.55,4.49,4.52,67900.0
2008-09-29 10:10:00,4.53,4.53,4.5,4.5,23100.0,4.53,4.53,4.5,4.5,23100.0
2008-09-29 10:15:00,4.51,4.55,4.47,4.54,70000.0,4.51,4.55,4.47,4.54,70000.0
2008-09-29 10:20:00,4.53,4.61,4.44,4.53,97300.0,4.53,4.61,4.44,4.53,97300.0
2008-09-29 10:25:00,4.55,4.58,4.52,4.52,7000.0,4.55,4.58,4.52,4.52,7000.0
2008-09-29 10:30:00,4.52,4.56,4.52,4.55,21700.0,4.52,4.56,4.52,4.55,21700.0
2008-09-29 10:35:00,4.54,4.55,4.53,4.54,100800.0,4.54,4.55,4.53,4.54,100800.0
2008-09-29 10:40:00,4.54,4.54,4.53,4.54,130900.0,4.54,4.54,4.53,4.54,130900.0
2008-09-29 10:45:00,4.54,4.55,4.54,4.55,93100.0,4.54,4.55,4.54,4.55,93100.0
2008-09-29 10:50:00,4.55,4.57,4.55,4.57,158900.0,4.55,4.57,4.55,4.57,158900.0
2008-09-29 10:55:00,4.57,4.6,4.55,4.6,61600.0,4.57,4.6,4.55,4.6,61600.0
2008-09-29 11:00:00,4.6,4.6,4.58,4.59,30100.0,4.6,4.6,4.58,4.59,30100.0
2008-09-29 11:05:00,4.59,4.62,4.58,4.6,86100.0,4.59,4.62,4.58,4.6,86100.0
2008-09-29 11:10:00,4.6,4.61,4.55,4.61,139300.0,4.6,4.61,4.55,4.61,139300.0
2008-09-29 11:15:00,4.6,4.62,4.6,4.61,64400.0,4.6,4.62,4.6,4.61,64400.0
2008-09-29 11:20:00,4.62,4.62,4.6,4.6,54600.0,4.62,4.62,4.6,4.6,54600.0
2008-09-29 11:25:00,4.6,4.64,4.57,4.62,244300.0,4.6,4.64,4.57,4.62,244300.0
2008-09-29 11:30:00,4.63,4.63,4.61,4.61,47600.0,4.63,4.63,4.61,4.61,47600.0
2008-09-29 11:35:00,4.61,4.61,4.59,4.59,38500.0,4.61,4.61,4.59,4.59,38500.0
2008-09-29 11:40:00,4.59,4.62,4.59,4.61,162400.0,4.59,4.62,4.59,4.61,162400.0
2008-09-29 11:45:00,4.6,4.63,4.6,4.62,219100.0,4.6,4.63,4.6,4.62,219100.0
2008-09-29 11:50:00,4.63,4.63,4.62,4.62,74200.0,4.63,4.63,4.62,4.62,74200.0
2008-09-29 11:55:00,4.62,4.63,4.61,4.62,53900.0,4.62,4.63,4.61,4.62,53900.0
2008-09-29 12:00:00,4.62,4.62,4.59,4.59,161000.0,4.62,4.62,4.59,4.59,161000.0
2008-09-29 12:05:00,4.59,4.61,4.59,4.6,87500.0,4.59,4.61,4.59,4.6,87500.0
2008-09-29 12:10:00,4.6,4.61,4.58,4.58,47600.0,4.6,4.61,4.58,4.58,47600.0
2008-09-29 12:15:00,4.57,4.59,4.55,4.55,89600.0,4.57,4.59,4.55,4.55,89600.0
2008-09-29 12:20:00,4.55,4.58,4.55,4.57,43400.0,4.55,4.58,4.55,4.57,43400.0
2008-09-29 12:25:00,4.57,4.61,4.56,4.59,70000.0,4.57,4.61,4.56,4.59,70000.0
2008-09-29 12:30:00,4.59,4.6,4.56,4.58,68600.0,4.59,4.6,4.56,4.58,68600.0
2008-09-29 12:35:00,4.57,4.59,4.56,4.56,81200.0,4.57,4.59,4.56,4.56,81200.0
2008-09-29 12:40:00,4.56,4.62,4.55,4.6,42700.0,4.56,4.62,4.55,4.6,42700.0
2008-09-29 12:45:00,4.61,4.61,4.57,4.58,42000.0,4.61,4.61,4.57,4.58,42000.0
2008-09-29 12:50:00,4.59,4.59,4.58,4.59,42000.0,4.59,4.59,4.58,4.59,42000.0
2008-09-29 12:55:00,4.6,4.6,4.58,4.59,7700.0,4.6,4.6,4.58,4.59,7700.0
2008-09-29 13:00:00,4.6,4.62,4.58,4.62,23800.0,4.6,4.62,4.58,4.62,23800.0
2008-09-29 13:05:00,4.61,4.61,4.57,4.58,16800.0,4.61,4.61,4.57,4.58,16800.0
2008-09-29 13:10:00,4.58,4.59,4.57,4.59,36400.0,4.58,4.59,4.57,4.59,36400.0
2008-09-29 13:15:00,4.59,4.59,4.55,4.55,27300.0,4.59,4.59,4.55,4.55,27300.0
2008-09-29 13:20:00,4.55,4.56,4.55,4.55,79800.0,4.55,4.56,4.55,4.55,79800.0
2008-09-29 13:25:00,4.55,4.6,4.55,4.59,144900.0,4.55,4.6,4.55,4.59,144900.0
2008-09-29 13:30:00,4.58,4.59,4.57,4.57,78400.0,4.58,4.59,4.57,4.57,78400.0
2008-09-29 13:35:00,4.57,4.57,4.55,4.55,107100.0,4.57,4.57,4.55,4.55,107100.0
2008-09-29 13:40:00,4.55,4.57,4.52,4.53,217000.0,4.55,4.57,4.52,4.53,217000.0
2008-09-29 13:45:00,4.54,4.7,4.51,4.57,112700.0,4.54,4.7,4.51,4.57,112700.0
2008-09-29 13:50:00,4.56,4.69,4.56,4.68,52500.0,4.56,4.69,4.56,4.68,52500.0
2008-09-29 13:55:00,4.7,4.7,4.51,4.53,65100.0,4.7,4.7,4.51,4.53,65100.0
2008-09-29 14:00:00,4.55,4.61,4.51,4.51,68600.0,4.55,4.61,4.51,4.51,68600.0
2008-09-29 14:05:00,4.54,4.6,4.51,4.53,91700.0,4.54,4.6,4.51,4.53,91700.0
2008-09-29 14:10:00,4.56,4.56,4.5,4.52,105700.0,4.56,4.56,4.5,4.52,105700.0
2008-09-29 14:15:00,4.53,4.55,4.51,4.54,46200.0,4.53,4.55,4.51,4.54,46200.0
2008-09-29 14:20:00,4.54,4.61,4.53,4.59,204400.0,4.54,4.61,4.53,4.59,204400.0
2008-09-29 14:25:00,4.59,4.6,4.52,4.54,100100.0,4.59,4.6,4.52,4.54,100100.0
2008-09-29 14:30:00,4.54,4.58,4.54,4.56,78400.0,4.54,4.58,4.54,4.56,78400.0
2008-09-29 14:35:00,4.56,4.57,4.55,4.57,39900.0,4.56,4.57,4.55,4.57,39900.0
2008-09-29 14:40:00,4.56,4.58,4.56,4.57,165200.0,4.56,4.58,4.56,4.57,165200.0
2008-09-29 14:45:00,4.57,4.57,4.53,4.53,32900.0,4.57,4.57,4.53,4.53,32900.0
2008-09-29 14:50:00,4.54,4.55,4.52,4.53,34300.0,4.54,4.55,4.52,4.53,34300.0
2008-09-29 14:55:00,4.54,4.54,4.53,4.53,86800.0,4.54,4.54,4.53,4.53,86800.0
2008-09-29 15:00:00,4.53,4.54,4.52,4.54,107800.0,4.53,4.54,4.52,4.54,107800.0
2008-09-29 15:05:00,4.54,4.54,4.53,4.53,86100.0,4.54,4.54,4.53,4.53,86100.0
2008-09-29 15:10:00,4.53,4.54,4.52,4.53,144900.0,4.53,4.54,4.52,4.53,144900.0
2008-09-29 15:15:00,4.53,4.57,4.5,4.51,182700.0,4.53,4.57,4.5,4.51,182700.0
2008-09-29 15:20:00,4.51,4.52,4.5,4.51,213500.0,4.51,4.52,4.5,4.51,213500.0
2008-09-29 15:25:00,4.51,4.51,4.5,4.51,135800.0,4.51,4.51,4.5,4.51,135800.0
2008-09-29 15:30:00,4.51,4.53,4.51,4.53,221900.0,4.51,4.53,4.51,4.53,221900.0
2008-09-29 15:35:00,4.53,4.54,4.51,4.52,142800.0,4.53,4.54,4.51,4.52,142800.0
2008-09-29 15:40:00,4.53,4.57,4.51,4.53,99400.0,4.53,4.57,4.51,4.53,99400.0
2008-09-29 15:45:00,4.52,4.57,4.51,4.53,387100.0,4.52,4.57,4.51,4.53,387100.0
2008-09-29 15:50:00,4.52,4.57,4.52,4.55,359100.0,4.52,4.57,4.52,4.55,359100.0
2008-09-29 15:55:00,4.55,4.59,4.51,4.51,281400.0,4.55,4.59,4.51,4.51,281400.0
2008-09-30 09:30:00,4.57,4.64,4.56,4.62,300300.0,4.57,4.64,4.56,4.62,300300.0
2008-09-30 09:35:00,4.62,4.63,4.62,4.62,236600.0,4.62,4.63,4.62,4.62,236600.0
2008-09-30 09:40:00,4.62,4.62,4.56,4.58,106400.0,4.62,4.62,4.56,4.58,106400.0
2008-09-30 09:45:00,4.57,4.6,4.56,4.56,89600.0,4.57,4.6,4.56,4.56,89600.0
2008-09-30 09:50:00,4.56,4.56,4.52,4.54,67200.0,4.56,4.56,4.52,4.54,67200.0
2008-09-30 09:55:00,4.53,4.57,4.53,4.55,72800.0,4.53,4.57,4.53,4.55,72800.0
2008-09-30 10:00:00,4.55,4.56,4.54,4.55,155400.0,4.55,4.56,4.54,4.55,155400.0
2008-09-30 10:05:00,4.55,4.57,4.54,4.54,77000.0,4.55,4.57,4.54,4.54,77000.0
2008-09-30 10:10:00,4.55,4.56,4.54,4.56,74200.0,4.55,4.56,4.54,4.56,74200.0
2008-09-30 10:15:00,4.56,4.56,4.54,4.56,107800.0,4.56,4.56,4.54,4.56,107800.0
2008-09-30 10:20:00,4.56,4.56,4.55,4.56,24500.0,4.56,4.56,4.55,4.56,24500.0
2008-09-30 10:25:00,4.56,4.57,4.55,4.57,193200.0,4.56,4.57,4.55,4.57,193200.0
2008-09-30 10:30:00,4.56,4.57,4.55,4.57,98000.0,4.56,4.57,4.55,4.57,98000.0
2008-09-30 10:35:00,4.57,4.59,4.56,4.56,141400.0,4.57,4.59,4.56,4.56,141400.0
2008-09-30 10:40:00,4.56,4.56,4.55,4.55,91700.0,4.56,4.56,4.55,4.55,91700.0
2008-09-30 10:45:00,4.56,4.56,4.54,4.54,98000.0,4.56,4.56,4.54,4.54,98000.0
2008-09-30 10:50:00,4.54,4.56,4.54,4.56,66500.0,4.54,4.56,4.54,4.56,66500.0
2008-09-30 10:55:00,4.56,4.56,4.55,4.55,81900.0,4.56,4.56,4.55,4.55,81900.0
2008-09-30 11:00:00,4.55,4.55,4.53,4.54,101500.0,4.55,4.55,4.53,4.54,101500.0
2008-09-30 11:05:00,4.54,4.54,4.53,4.54,63000.0,4.54,4.54,4.53,4.54,63000.0
2008-09-30 11:10:00,4.54,4.54,4.53,4.54,27300.0,4.54,4.54,4.53,4.54,27300.0
2008-09-30 11:15:00,4.54,4.54,4.53,4.54,65100.0,4.54,4.54,4.53,4.54,65100.0
2008-09-30 11:20:00,4.54,4.54,4.53,4.53,51100.0,4.54,4.54,4.53,4.53,51100.0
2008-09-30 11:25:00,4.53,4.53,4.52,4.53,70000.0,4.53,4.53,4.52,4.53,70000.0
2008-09-30 11:30:00,4.53,4.54,4.53,4.53,46200.0,4.53,4.54,4.53,4.53,46200.0
2008-09-30 11:35:00,4.53,4.53,4.52,4.52,39200.0,4.53,4.53,4.52,4.52,39200.0
2008-09-30 11:40:00,4.52,4.53,4.52,4.53,30800.0,4.52,4.53,4.52,4.53,30800.0
2008-09-30 11:45:00,4.53,4.53,4.53,4.53,70700.0,4.53,4.53,4.53,4.53,70700.0
2008-09-30 11:50:00,4.53,4.53,4.53,4.53,22400.0,4.53,4.53,4.53,4.53,22400.0
2008-09-30 11:55:00,4.53,4.53,4.53,4.53,41300.0,4.53,4.53,4.53,4.53,41300.0
2008-09-30 12:00:00,4.53,4.53,4.53,4.53,35700.0,4.53,4.53,4.53,4.53,35700.0
2008-09-30 12:05:00,4.53,4.53,4.52,4.52,49700.0,4.53,4.53,4.52,4.52,49700.0
2008-09-30 12:10:00,4.52,4.53,4.52,4.52,16100.0,4.52,4.53,4.52,4.52,16100.0
2008-09-30 12:15:00,4.52,4.53,4.52,4.52,44800.0,4.52,4.53,4.52,4.52,44800.0
2008-09-30 12:20:00,4.52,4.52,4.49,4.49,65100.0,4.52,4.52,4.49,4.49,65100.0
2008-09-30 12:25:00,4.49,4.49,4.48,4.49,32200.0,4.49,4.49,4.48,4.49,32200.0
2008-09-30 12:30:00,4.5,4.5,4.49,4.49,82600.0,4.5,4.5,4.49,4.49,82600.0
2008-09-30 12:35:00,4.49,4.5,4.49,4.5,34300.0,4.49,4.5,4.49,4.5,34300.0
2008-09-30 12:40:00,4.5,4.5,4.49,4.5,49000.0,4.5,4.5,4.49,4.5,49000.0
2008-09-30 12:45:00,4.5,4.5,4.48,4.49,79100.0,4.5,4.5,4.48,4.49,79100.0
2008-09-30 12:50:00,4.49,4.49,4.48,4.48,60900.0,4.49,4.49,4.48,4.48,60900.0
2008-09-30 12:55:00,4.48,4.48,4.46,4.47,51800.0,4.48,4.48,4.46,4.47,51800.0
2008-09-30 13:00:00,4.47,4.47,4.45,4.46,58800.0,4.47,4.47,4.45,4.46,58800.0
2008-09-30 13:05:00,4.46,4.47,4.46,4.46,49700.0,4.46,4.47,4.46,4.46,49700.0
2008-09-30 13:10:00,4.46,4.49,4.46,4.48,48300.0,4.46,4.49,4.46,4.48,48300.0
2008-09-30 13:15:00,4.48,4.5,4.47,4.48,53200.0,4.48,4.5,4.47,4.48,53200.0
2008-09-30 13:20:00,4.48,4.49,4.46,4.49,177800.0,4.48,4.49,4.46,4.49,177800.0
2008-09-30 13:25:00,4.48,4.48,4.47,4.47,98000.0,4.48,4.48,4.47,4.47,98000.0
2008-09-30 13:30:00,4.46,4.48,4.46,4.48,105000.0,4.46,4.48,4.46,4.48,105000.0
2008-09-30 13:35:00,4.48,4.48,4.47,4.48,70700.0,4.48,4.48,4.47,4.48,70700.0
2008-09-30 13:40:00,4.48,4.48,4.45,4.45,29400.0,4.48,4.48,4.45,4.45,29400.0
2008-09-30 13:45:00,4.45,4.48,4.45,4.48,51800.0,4.45,4.48,4.45,4.48,51800.0
2008-09-30 13:50:00,4.48,4.48,4.47,4.47,52500.0,4.48,4.48,4.47,4.47,52500.0
2008-09-30 13:55:00,4.47,4.48,4.45,4.46,68600.0,4.47,4.48,4.45,4.46,68600.0
2008-09-30 14:00:00,4.46,4.46,4.45,4.45,51800.0,4.46,4.46,4.45,4.45,51800.0
2008-09-30 14:05:00,4.45,4.48,4.45,4.47,46900.0,4.45,4.48,4.45,4.47,46900.0
2008-09-30 14:10:00,4.47,4.47,4.46,4.46,43400.0,4.47,4.47,4.46,4.46,43400.0
2008-09-30 14:15:00,4.46,4.46,4.45,4.45,52500.0,4.46,4.46,4.45,4.45,52500.0
2008-09-30 14:20:00,4.45,4.45,4.44,4.45,88200.0,4.45,4.45,4.44,4.45,88200.0
2008-09-30 14:25:00,4.45,4.46,4.44,4.45,181300.0,4.45,4.46,4.44,4.45,181300.0
2008-09-30 14:30:00,4.46,4.47,4.43,4.43,203000.0,4.46,4.47,4.43,4.43,203000.0
2008-09-30 14:35:00,4.43,4.43,4.38,4.38,170800.0,4.43,4.43,4.38,4.38,170800.0
2008-09-30 14:40:00,4.39,4.39,4.33,4.34,207200.0,4.39,4.39,4.33,4.34,207200.0
2008-09-30 14:45:00,4.34,4.37,4.34,4.35,135800.0,4.34,4.37,4.34,4.35,135800.0
2008-09-30 14:50:00,4.35,4.35,4.29,4.3,133000.0,4.35,4.35,4.29,4.3,133000.0
2008-09-30 14:55:00,4.3,4.3,4.27,4.28,288400.0,4.3,4.3,4.27,4.28,288400.0
2008-09-30 15:00:00,4.28,4.35,4.28,4.34,327600.0,4.28,4.35,4.28,4.34,327600.0
2008-09-30 15:05:00,4.35,4.35,4.29,4.29,203000.0,4.35,4.35,4.29,4.29,203000.0
2008-09-30 15:10:00,4.29,4.3,4.28,4.29,140000.0,4.29,4.3,4.28,4.29,140000.0
2008-09-30 15:15:00,4.29,4.3,4.29,4.29,194600.0,4.29,4.3,4.29,4.29,194600.0
2008-09-30 15:20:00,4.28,4.29,4.26,4.27,667800.0,4.28,4.29,4.26,4.27,667800.0
2008-09-30 15:25:00,4.27,4.28,4.25,4.26,289100.0,4.27,4.28,4.25,4.26,289100.0
2008-09-30 15:30:00,4.26,4.27,4.25,4.27,252700.0,4.26,4.27,4.25,4.27,252700.0
2008-09-30 15:35:00,4.27,4.31,4.27,4.3,533400.0,4.27,4.31,4.27,4.3,533400.0
2008-09-30 15:40:00,4.29,4.33,4.29,4.33,157500.0,4.29,4.33,4.29,4.33,157500.0
2008-09-30 15:45:00,4.33,4.42,4.33,4.4,345800.0,4.33,4.42,4.33,4.4,345800.0
2008-09-30 15:50:00,4.4,4.4,4.36,4.38,328300.0,4.4,4.4,4.36,4.38,328300.0
2008-09-30 15:55:00,4.38,4.43,4.37,4.41,443100.0,4.38,4.43,4.37,4.41,443100.0
2008-10-01 09:30:00,4.33,4.38,4.29,4.32,112000.0,4.33,4.38,4.29,4.32,112000.0
2008-10-01 09:35:00,4.33,4.33,4.29,4.3,93800.0,4.33,4.33,4.29,4.3,93800.0
2008-10-01 09:40:00,4.3,4.35,4.3,4.34,214200.0,4.3,4.35,4.3,4.34,214200.0
2008-10-01 09:45:00,4.34,4.36,4.32,4.34,124600.0,4.34,4.36,4.32,4.34,124600.0
2008-10-01 09:50:00,4.36,4.36,4.29,4.33,90300.0,4.36,4.36,4.29,4.33,90300.0
2008-10-01 09:55:00,4.34,4.38,4.33,4.34,56700.0,4.34,4.38,4.33,4.34,56700.0
2008-10-01 10:00:00,4.33,4.34,4.29,4.29,41300.0,4.33,4.34,4.29,4.29,41300.0
2008-10-01 10:05:00,4.3,4.36,4.29,4.34,78400.0,4.3,4.36,4.29,4.34,78400.0
2008-10-01 10:10:00,4.34,4.34,4.29,4.31,23100.0,4.34,4.34,4.29,4.31,23100.0
2008-10-01 10:15:00,4.3,4.3,4.29,4.29,67200.0,4.3,4.3,4.29,4.29,67200.0
2008-10-01 10:20:00,4.29,4.33,4.29,4.3,53200.0,4.29,4.33,4.29,4.3,53200.0
2008-10-01 10:25:00,4.29,4.32,4.29,4.3,28000.0,4.29,4.32,4.29,4.3,28000.0
2008-10-01 10:30:00,4.29,4.29,4.28,4.28,65800.0,4.29,4.29,4.28,4.28,65800.0
2008-10-01 10:35:00,4.28,4.32,4.27,4.3,65800.0,4.28,4.32,4.27,4.3,65800.0
2008-10-01 10:40:00,4.31,4.34,4.29,4.29,68600.0,4.31,4.34,4.29,4.29,68600.0
2008-10-01 10:45:00,4.29,4.34,4.29,4.3,31500.0,4.29,4.34,4.29,4.3,31500.0
2008-10-01 10:50:00,4.29,4.3,4.28,4.29,41300.0,4.29,4.3,4.28,4.29,41300.0
2008-10-01 10:55:00,4.3,4.32,4.29,4.31,53200.0,4.3,4.32,4.29,4.31,53200.0
2008-10-01 11:00:00,4.31,4.32,4.3,4.3,69300.0,4.31,4.32,4.3,4.3,69300.0
2008-10-01 11:05:00,4.3,4.32,4.29,4.31,59500.0,4.3,4.32,4.29,4.31,59500.0
2008-10-01 11:10:00,4.31,4.31,4.3,4.3,19600.0,4.31,4.31,4.3,4.3,19600.0
2008-10-01 11:15:00,4.3,4.3,4.29,4.3,22400.0,4.3,4.3,4.29,4.3,22400.0
2008-10-01 11:20:00,4.3,4.32,4.29,4.31,58100.0,4.3,4.32,4.29,4.31,58100.0
2008-10-01 11:25:00,4.31,4.32,4.3,4.31,28700.0,4.31,4.32,4.3,4.31,28700.0
2008-10-01 11:30:00,4.31,4.31,4.29,4.29,73500.0,4.31,4.31,4.29,4.29,73500.0
2008-10-01 11:35:00,4.29,4.29,4.27,4.27,65800.0,4.29,4.29,4.27,4.27,65800.0
2008-10-01 11:40:00,4.28,4.31,4.27,4.3,75600.0,4.28,4.31,4.27,4.3,75600.0
2008-10-01 11:45:00,4.3,4.31,4.27,4.31,28700.0,4.3,4.31,4.27,4.31,28700.0
2008-10-01 11:50:00,4.31,4.32,4.29,4.3,42000.0,4.31,4.32,4.29,4.3,42000.0
2008-10-01 11:55:00,4.3,4.33,4.3,4.3,51800.0,4.3,4.33,4.3,4.3,51800.0
2008-10-01 12:00:00,4.31,4.32,4.29,4.29,52500.0,4.31,4.32,4.29,4.29,52500.0
2008-10-01 12:05:00,4.29,4.32,4.28,4.32,130200.0,4.29,4.32,4.28,4.32,130200.0
2008-10-01 12:10:00,4.31,4.31,4.29,4.29,9800.0,4.31,4.31,4.29,4.29,9800.0
2008-10-01 12:15:00,4.29,4.32,4.23,4.25,497000.0,4.29,4.32,4.23,4.25,497000.0
2008-10-01 12:20:00,4.24,4.28,4.24,4.28,165200.0,4.24,4.28,4.24,4.28,165200.0
2008-10-01 12:25:00,4.27,4.27,4.26,4.27,96600.0,4.27,4.27,4.26,4.27,96600.0
2008-10-01 12:30:00,4.27,4.28,4.24,4.28,164500.0,4.27,4.28,4.24,4.28,164500.0
2008-10-01 12:35:00,4.28,4.29,4.27,4.28,280700.0,4.28,4.29,4.27,4.28,280700.0
2008-10-01 12:40:00,4.28,4.28,4.27,4.27,98000.0,4.28,4.28,4.27,4.27,98000.0
2008-10-01 12:45:00,4.27,4.36,4.26,4.3,193900.0,4.27,4.36,4.26,4.3,193900.0
2008-10-01 12:50:00,4.29,4.29,4.27,4.27,72100.0,4.29,4.29,4.27,4.27,72100.0
2008-10-01 12:55:00,4.28,4.28,4.28,4.28,35700.0,4.28,4.28,4.28,4.28,35700.0
2008-10-01 13:00:00,4.28,4.28,4.28,4.28,210000.0,4.28,4.28,4.28,4.28,210000.0
2008-10-01 13:05:00,4.28,4.3,4.27,4.3,44800.0,4.28,4.3,4.27,4.3,44800.0
2008-10-01 13:10:00,4.29,4.29,4.29,4.29,15400.0,4.29,4.29,4.29,4.29,15400.0
2008-10-01 13:15:00,4.29,4.29,4.27,4.27,14000.0,4.29,4.29,4.27,4.27,14000.0
2008-10-01 13:20:00,4.28,4.28,4.27,4.28,20300.0,4.28,4.28,4.27,4.28,20300.0
2008-10-01 13:25:00,4.28,4.28,4.27,4.27,18200.0,4.28,4.28,4.27,4.27,18200.0
2008-10-01 13:30:00,4.28,4.28,4.27,4.27,64400.0,4.28,4.28,4.27,4.27,64400.0
2008-10-01 13:35:00,4.27,4.27,4.25,4.26,46200.0,4.27,4.27,4.25,4.26,46200.0
2008-10-01 13:40:00,4.26,4.3,4.26,4.3,88200.0,4.26,4.3,4.26,4.3,88200.0
2008-10-01 13:45:00,4.3,4.31,4.29,4.29,72100.0,4.3,4.31,4.29,4.29,72100.0
2008-10-01 13:50:00,4.3,4.32,4.28,4.31,53200.0,4.3,4.32,4.28,4.31,53200.0
2008-10-01 13:55:00,4.29,4.31,4.27,4.28,19600.0,4.29,4.31,4.27,4.28,19600.0
2008-10-01 14:00:00,4.29,4.3,4.28,4.28,44100.0,4.29,4.3,4.28,4.28,44100.0
2008-10-01 14:05:00,4.28,4.31,4.28,4.29,29400.0,4.28,4.31,4.28,4.29,29400.0
2008-10-01 14:10:00,4.29,4.3,4.28,4.3,33600.0,4.29,4.3,4.28,4.3,33600.0
2008-10-01 14:15:00,4.29,4.31,4.29,4.31,59500.0,4.29,4.31,4.29,4.31,59500.0
2008-10-01 14:20:00,4.31,4.31,4.29,4.29,23100.0,4.31,4.31,4.29,4.29,23100.0
2008-10-01 14:25:00,4.29,4.31,4.29,4.3,68600.0,4.29,4.31,4.29,4.3,68600.0
2008-10-01 14:30:00,4.31,4.31,4.3,4.3,48300.0,4.31,4.31,4.3,4.3,48300.0
2008-10-01 14:35:00,4.3,4.34,4.3,4.33,163800.0,4.3,4.34,4.3,4.33,163800.0
2008-10-01 14:40:00,4.33,4.33,4.3,4.3,79800.0,4.33,4.33,4.3,4.3,79800.0
2008-10-01 14:45:00,4.3,4.31,4.28,4.3,44800.0,4.3,4.31,4.28,4.3,44800.0
2008-10-01 14:50:00,4.29,4.3,4.28,4.29,79800.0,4.29,4.3,4.28,4.29,79800.0
2008-10-01 14:55:00,4.29,4.3,4.28,4.29,56700.0,4.29,4.3,4.28,4.29,56700.0
2008-10-01 15:00:00,4.29,4.31,4.29,4.29,36400.0,4.29,4.31,4.29,4.29,36400.0
2008-10-01 15:05:00,4.28,4.3,4.28,4.29,47600.0,4.28,4.3,4.28,4.29,47600.0
2008-10-01 15:10:00,4.29,4.31,4.29,4.29,42700.0,4.29,4.31,4.29,4.29,42700.0
2008-10-01 15:15:00,4.29,4.29,4.28,4.29,38500.0,4.29,4.29,4.28,4.29,38500.0
2008-10-01 15:20:00,4.29,4.31,4.28,4.3,50400.0,4.29,4.31,4.28,4.3,50400.0
2008-10-01 15:25:00,4.3,4.31,4.29,4.3,75600.0,4.3,4.31,4.29,4.3,75600.0
2008-10-01 15:30:00,4.3,4.31,4.3,4.31,72800.0,4.3,4.31,4.3,4.31,72800.0
2008-10-01 15:35:00,4.31,4.31,4.29,4.29,63000.0,4.31,4.31,4.29,4.29,63000.0
2008-10-01 15:40:00,4.29,4.29,4.28,4.29,72800.0,4.29,4.29,4.28,4.29,72800.0
2008-10-01 15:45:00,4.29,4.29,4.28,4.29,76300.0,4.29,4.29,4.28,4.29,76300.0
2008-10-01 15:50:00,4.28,4.31,4.27,4.31,214200.0,4.28,4.31,4.27,4.31,214200.0
2008-10-01 15:55:00,4.31,4.31,4.29,4.3,242200.0,4.31,4.31,4.29,4.3,242200.0
2008-10-02 09:30:00,4.26,4.29,4.23,4.23,192500.0,4.26,4.29,4.23,4.23,192500.0
2008-10-02 09:35:00,4.24,4.25,4.19,4.2,73500.0,4.24,4.25,4.19,4.2,73500.0
2008-10-02 09:40:00,4.2,4.22,4.19,4.22,31500.0,4.2,4.22,4.19,4.22,31500.0
2008-10-02 09:45:00,4.21,4.21,4.2,4.2,42700.0,4.21,4.21,4.2,4.2,42700.0
2008-10-02 09:50:00,4.2,4.2,4.16,4.16,49700.0,4.2,4.2,4.16,4.16,49700.0
2008-10-02 09:55:00,4.17,4.18,4.17,4.17,35700.0,4.17,4.18,4.17,4.17,35700.0
2008-10-02 10:00:00,4.17,4.17,4.16,4.16,28700.0,4.17,4.17,4.16,4.16,28700.0
2008-10-02 10:05:00,4.16,4.16,4.15,4.16,23800.0,4.16,4.16,4.15,4.16,23800.0
2008-10-02 10:10:00,4.16,4.16,4.13,4.14,73500.0,4.16,4.16,4.13,4.14,73500.0
2008-10-02 10:15:00,4.14,4.14,4.13,4.14,58100.0,4.14,4.14,4.13,4.14,58100.0
2008-10-02 10:20:00,4.14,4.14,4.13,4.13,98700.0,4.14,4.14,4.13,4.13,98700.0
2008-10-02 10:25:00,4.13,4.13,4.12,4.13,29400.0,4.13,4.13,4.12,4.13,29400.0
2008-10-02 10:30:00,4.12,4.12,4.1,4.1,42700.0,4.12,4.12,4.1,4.1,42700.0
2008-10-02 10:35:00,4.11,4.11,4.1,4.11,94500.0,4.11,4.11,4.1,4.11,94500.0
2008-10-02 10:40:00,4.11,4.11,4.1,4.1,60200.0,4.11,4.11,4.1,4.1,60200.0
2008-10-02 10:45:00,4.1,4.1,4.05,4.05,107800.0,4.1,4.1,4.05,4.05,107800.0
2008-10-02 10:50:00,4.06,4.09,4.06,4.09,57400.0,4.06,4.09,4.06,4.09,57400.0
2008-10-02 10:55:00,4.09,4.1,4.09,4.1,65100.0,4.09,4.1,4.09,4.1,65100.0
2008-10-02 11:00:00,4.1,4.1,4.09,4.1,22400.0,4.1,4.1,4.09,4.1,22400.0
2008-10-02 11:05:00,4.1,4.1,4.09,4.1,69300.0,4.1,4.1,4.09,4.1,69300.0
2008-10-02 11:10:00,4.1,4.1,4.08,4.08,42700.0,4.1,4.1,4.08,4.08,42700.0
2008-10-02 11:15:00,4.08,4.08,4.07,4.07,56000.0,4.08,4.08,4.07,4.07,56000.0
2008-10-02 11:20:00,4.07,4.07,4.07,4.07,65800.0,4.07,4.07,4.07,4.07,65800.0
2008-10-02 11:25:00,4.07,4.12,4.07,4.11,240100.0,4.07,4.12,4.07,4.11,240100.0
2008-10-02 11:30:00,4.11,4.12,4.1,4.11,84000.0,4.11,4.12,4.1,4.11,84000.0
2008-10-02 11:35:00,4.1,4.1,4.07,4.08,35700.0,4.1,4.1,4.07,4.08,35700.0
2008-10-02 11:40:00,4.08,4.08,4.07,4.08,14700.0,4.08,4.08,4.07,4.08,14700.0
2008-10-02 11:45:00,4.08,4.09,4.07,4.09,46900.0,4.08,4.09,4.07,4.09,46900.0
2008-10-02 11:50:00,4.09,4.1,4.08,4.09,49700.0,4.09,4.1,4.08,4.09,49700.0
2008-10-02 11:55:00,4.09,4.11,4.08,4.11,42000.0,4.09,4.11,4.08,4.11,42000.0
2008-10-02 12:00:00,4.11,4.11,4.09,4.09,36400.0,4.11,4.11,4.09,4.09,36400.0
2008-10-02 12:05:00,4.09,4.09,4.09,4.09,44800.0,4.09,4.09,4.09,4.09,44800.0
2008-10-02 12:10:00,4.09,4.09,4.09,4.09,81200.0,4.09,4.09,4.09,4.09,81200.0
2008-10-02 12:15:00,4.09,4.09,4.07,4.09,119700.0,4.09,4.09,4.07,4.09,119700.0
2008-10-02 12:20:00,4.09,4.09,4.09,4.09,38500.0,4.09,4.09,4.09,4.09,38500.0
2008-10-02 12:25:00,4.09,4.09,4.09,4.09,28700.0,4.09,4.09,4.09,4.09,28700.0
2008-10-02 12:30:00,4.09,4.12,4.09,4.12,44100.0,4.09,4.12,4.09,4.12,44100.0
2008-10-02 12:35:00,4.12,4.12,4.11,4.11,39900.0,4.12,4.12,4.11,4.11,39900.0
2008-10-02 12:40:00,4.11,4.11,4.1,4.1,46200.0,4.11,4.11,4.1,4.1,46200.0
2008-10-02 12:45:00,4.1,4.11,4.1,4.1,32200.0,4.1,4.11,4.1,4.1,32200.0
2008-10-02 12:50:00,4.1,4.11,4.1,4.11,15400.0,4.1,4.11,4.1,4.11,15400.0
2008-10-02 12:55:00,4.11,4.11,4.1,4.1,57400.0,4.11,4.11,4.1,4.1,57400.0
2008-10-02 13:00:00,4.1,4.1,4.08,4.08,36400.0,4.1,4.1,4.08,4.08,36400.0
2008-10-02 13:05:00,4.08,4.08,4.07,4.07,51100.0,4.08,4.08,4.07,4.07,51100.0
2008-10-02 13:10:00,4.07,4.08,4.06,4.06,70700.0,4.07,4.08,4.06,4.06,70700.0
2008-10-02 13:15:00,4.06,4.06,4.06,4.06,5600.0,4.06,4.06,4.06,4.06,5600.0
2008-10-02 13:20:00,4.06,4.06,4.04,4.05,41300.0,4.06,4.06,4.04,4.05,41300.0
2008-10-02 13:25:00,4.05,4.07,4.04,4.07,56700.0,4.05,4.07,4.04,4.07,56700.0
2008-10-02 13:30:00,4.08,4.08,4.07,4.08,21000.0,4.08,4.08,4.07,4.08,21000.0
2008-10-02 13:35:00,4.07,4.09,4.07,4.09,105700.0,4.07,4.09,4.07,4.09,105700.0
2008-10-02 13:40:00,4.09,4.09,4.09,4.09,55300.0,4.09,4.09,4.09,4.09,55300.0
2008-10-02 13:45:00,4.09,4.12,4.09,4.12,65800.0,4.09,4.12,4.09,4.12,65800.0
2008-10-02 13:50:00,4.12,4.13,4.12,4.12,54600.0,4.12,4.13,4.12,4.12,54600.0
2008-10-02 13:55:00,4.12,4.12,4.1,4.12,55300.0,4.12,4.12,4.1,4.12,55300.0
2008-10-02 14:00:00,4.12,4.14,4.12,4.13,14000.0,4.12,4.14,4.12,4.13,14000.0
2008-10-02 14:05:00,4.13,4.13,4.11,4.12,18200.0,4.13,4.13,4.11,4.12,18200.0
2008-10-02 14:10:00,4.12,4.12,4.1,4.1,37800.0,4.12,4.12,4.1,4.1,37800.0
2008-10-02 14:15:00,4.11,4.11,4.1,4.11,42000.0,4.11,4.11,4.1,4.11,42000.0
2008-10-02 14:20:00,4.1,4.11,4.1,4.11,28700.0,4.1,4.11,4.1,4.11,28700.0
2008-10-02 14:25:00,4.11,4.11,4.1,4.1,38500.0,4.11,4.11,4.1,4.1,38500.0
2008-10-02 14:30:00,4.11,4.11,4.09,4.09,29400.0,4.11,4.11,4.09,4.09,29400.0
2008-10-02 14:35:00,4.09,4.09,4.08,4.09,49000.0,4.09,4.09,4.08,4.09,49000.0
2008-10-02 14:40:00,4.09,4.09,4.09,4.09,67900.0,4.09,4.09,4.09,4.09,67900.0
2008-10-02 14:45:00,4.09,4.11,4.09,4.11,51100.0,4.09,4.11,4.09,4.11,51100.0
2008-10-02 14:50:00,4.11,4.12,4.09,4.11,43400.0,4.11,4.12,4.09,4.11,43400.0
2008-10-02 14:55:00,4.12,4.17,4.11,4.15,127400.0,4.12,4.17,4.11,4.15,127400.0
2008-10-02 15:00:00,4.15,4.18,4.14,4.17,93800.0,4.15,4.18,4.14,4.17,93800.0
2008-10-02 15:05:00,4.17,4.17,4.14,4.14,70700.0,4.17,4.17,4.14,4.14,70700.0
2008-10-02 15:10:00,4.14,4.16,4.14,4.15,18900.0,4.14,4.16,4.14,4.15,18900.0
2008-10-02 15:15:00,4.14,4.15,4.14,4.14,103600.0,4.14,4.15,4.14,4.14,103600.0
2008-10-02 15:20:00,4.14,4.17,4.14,4.16,98700.0,4.14,4.17,4.14,4.16,98700.0
2008-10-02 15:25:00,4.16,4.16,4.16,4.16,91000.0,4.16,4.16,4.16,4.16,91000.0
2008-10-02 15:30:00,4.16,4.18,4.16,4.17,102200.0,4.16,4.18,4.16,4.17,102200.0
2008-10-02 15:35:00,4.17,4.17,4.16,4.17,140700.0,4.17,4.17,4.16,4.17,140700.0
2008-10-02 15:40:00,4.17,4.17,4.17,4.17,108500.0,4.17,4.17,4.17,4.17,108500.0
2008-10-02 15:45:00,4.17,4.17,4.17,4.17,91000.0,4.17,4.17,4.17,4.17,91000.0
2008-10-02 15:50:00,4.17,4.17,4.17,4.17,172200.0,4.17,4.17,4.17,4.17,172200.0
2008-10-02 15:55:00,4.17,4.19,4.17,4.19,166600.0,4.17,4.19,4.17,4.19,166600.0
2008-10-03 09:30:00,4.17,4.24,4.17,4.23,88200.0,4.17,4.24,4.17,4.23,88200.0
2008-10-03 09:35:00,4.22,4.25,4.22,4.25,30100.0,4.22,4.25,4.22,4.25,30100.0
2008-10-03 09:40:00,4.26,4.27,4.24,4.26,22400.0,4.26,4.27,4.24,4.26,22400.0
2008-10-03 09:45:00,4.26,4.27,4.26,4.27,57400.0,4.26,4.27,4.26,4.27,57400.0
2008-10-03 09:50:00,4.26,4.28,4.26,4.27,37800.0,4.26,4.28,4.26,4.27,37800.0
2008-10-03 09:55:00,4.26,4.43,4.21,4.26,101500.0,4.26,4.43,4.21,4.26,101500.0
2008-10-03 10:00:00,4.25,4.26,4.25,4.25,54600.0,4.25,4.26,4.25,4.25,54600.0
2008-10-03 10:05:00,4.26,4.26,4.25,4.25,34300.0,4.26,4.26,4.25,4.25,34300.0
2008-10-03 10:10:00,4.25,4.27,4.25,4.26,13300.0,4.25,4.27,4.25,4.26,13300.0
2008-10-03 10:15:00,4.27,4.27,4.25,4.26,28700.0,4.27,4.27,4.25,4.26,28700.0
2008-10-03 10:20:00,4.26,4.26,4.25,4.25,20300.0,4.26,4.26,4.25,4.25,20300.0
2008-10-03 10:25:00,4.25,4.26,4.25,4.25,16800.0,4.25,4.26,4.25,4.25,16800.0
2008-10-03 10:30:00,4.26,4.26,4.24,4.25,54600.0,4.26,4.26,4.24,4.25,54600.0
2008-10-03 10:35:00,4.26,4.26,4.25,4.26,27300.0,4.26,4.26,4.25,4.26,27300.0
2008-10-03 10:40:00,4.25,4.26,4.25,4.25,28700.0,4.25,4.26,4.25,4.25,28700.0
2008-10-03 10:45:00,4.25,4.26,4.25,4.25,39900.0,4.25,4.26,4.25,4.25,39900.0
2008-10-03 10:50:00,4.26,4.28,4.25,4.28,42700.0,4.26,4.28,4.25,4.28,42700.0
2008-10-03 10:55:00,4.28,4.3,4.28,4.3,58100.0,4.28,4.3,4.28,4.3,58100.0
2008-10-03 11:00:00,4.3,4.33,4.29,4.31,51100.0,4.3,4.33,4.29,4.31,51100.0
2008-10-03 11:05:00,4.3,4.3,4.28,4.3,36400.0,4.3,4.3,4.28,4.3,36400.0
2008-10-03 11:10:00,4.29,4.29,4.26,4.26,21000.0,4.29,4.29,4.26,4.26,21000.0
2008-10-03 11:15:00,4.26,4.27,4.26,4.27,17500.0,4.26,4.27,4.26,4.27,17500.0
2008-10-03 11:20:00,4.26,4.27,4.26,4.26,22400.0,4.26,4.27,4.26,4.26,22400.0
2008-10-03 11:25:00,4.27,4.28,4.26,4.28,20300.0,4.27,4.28,4.26,4.28,20300.0
2008-10-03 11:30:00,4.28,4.3,4.27,4.3,18200.0,4.28,4.3,4.27,4.3,18200.0
2008-10-03 11:35:00,4.29,4.29,4.26,4.27,41300.0,4.29,4.29,4.26,4.27,41300.0
2008-10-03 11:40:00,4.27,4.28,4.26,4.26,18200.0,4.27,4.28,4.26,4.26,18200.0
2008-10-03 11:45:00,4.26,4.27,4.26,4.26,59500.0,4.26,4.27,4.26,4.26,59500.0
2008-10-03 11:50:00,4.26,4.26,4.2,4.2,88900.0,4.26,4.26,4.2,4.2,88900.0
2008-10-03 11:55:00,4.2,4.21,4.2,4.2,18900.0,4.2,4.21,4.2,4.2,18900.0
2008-10-03 12:00:00,4.2,4.22,4.17,4.22,97300.0,4.2,4.22,4.17,4.22,97300.0
2008-10-03 12:05:00,4.21,4.22,4.18,4.19,23100.0,4.21,4.22,4.18,4.19,23100.0
2008-10-03 12:10:00,4.2,4.21,4.16,4.17,71400.0,4.2,4.21,4.16,4.17,71400.0
2008-10-03 12:15:00,4.19,4.2,4.18,4.2,14700.0,4.19,4.2,4.18,4.2,14700.0
2008-10-03 12:20:00,4.18,4.21,4.18,4.21,21700.0,4.18,4.21,4.18,4.21,21700.0
2008-10-03 12:25:00,4.21,4.22,4.21,4.22,8400.0,4.21,4.22,4.21,4.22,8400.0
2008-10-03 12:30:00,4.22,4.23,4.2,4.2,53200.0,4.22,4.23,4.2,4.2,53200.0
2008-10-03 12:35:00,4.2,4.24,4.2,4.24,29400.0,4.2,4.24,4.2,4.24,29400.0
2008-10-03 12:40:00,4.25,4.25,4.23,4.24,10500.0,4.25,4.25,4.23,4.24,10500.0
2008-10-03 12:45:00,4.24,4.24,4.23,4.24,7000.0,4.24,4.24,4.23,4.24,7000.0
2008-10-03 12:50:00,4.25,4.26,4.24,4.25,33600.0,4.25,4.26,4.24,4.25,33600.0
2008-10-03 12:55:00,4.25,4.28,4.25,4.27,70000.0,4.25,4.28,4.25,4.27,70000.0
2008-10-03 13:00:00,4.27,4.29,4.26,4.27,63000.0,4.27,4.29,4.26,4.27,63000.0
2008-10-03 13:05:00,4.28,4.31,4.27,4.3,39900.0,4.28,4.31,4.27,4.3,39900.0
2008-10-03 13:10:00,4.3,4.3,4.27,4.28,54600.0,4.3,4.3,4.27,4.28,54600.0
2008-10-03 13:15:00,4.3,4.32,4.26,4.27,74200.0,4.3,4.32,4.26,4.27,74200.0
2008-10-03 13:20:00,4.26,4.29,4.26,4.26,45500.0,4.26,4.29,4.26,4.26,45500.0
2008-10-03 13:25:00,4.26,4.27,4.2,4.24,82600.0,4.26,4.27,4.2,4.24,82600.0
2008-10-03 13:30:00,4.24,4.25,4.23,4.25,120400.0,4.24,4.25,4.23,4.25,120400.0
2008-10-03 13:35:00,4.25,4.26,4.24,4.26,30100.0,4.25,4.26,4.24,4.26,30100.0
2008-10-03 13:40:00,4.25,4.26,4.23,4.23,87500.0,4.25,4.26,4.23,4.23,87500.0
2008-10-03 13:45:00,4.23,4.3,4.2,4.29,170800.0,4.23,4.3,4.2,4.29,170800.0
2008-10-03 13:50:00,4.29,4.29,4.25,4.25,71400.0,4.29,4.29,4.25,4.25,71400.0
2008-10-03 13:55:00,4.25,4.25,4.25,4.25,16800.0,4.25,4.25,4.25,4.25,16800.0
2008-10-03 14:00:00,4.25,4.25,4.21,4.21,48300.0,4.25,4.25,4.21,4.21,48300.0
2008-10-03 14:05:00,4.22,4.23,4.22,4.23,45500.0,4.22,4.23,4.22,4.23,45500.0
2008-10-03 14:10:00,4.22,4.24,4.22,4.22,49000.0,4.22,4.24,4.22,4.22,49000.0
2008-10-03 14:15:00,4.23,4.24,4.22,4.24,26600.0,4.23,4.24,4.22,4.24,26600.0
2008-10-03 14:20:00,4.24,4.24,4.23,4.23,38500.0,4.24,4.24,4.23,4.23,38500.0
2008-10-03 14:25:00,4.23,4.24,4.18,4.19,53900.0,4.23,4.24,4.18,4.19,53900.0
2008-10-03 14:30:00,4.19,4.2,4.17,4.19,44100.0,4.19,4.2,4.17,4.19,44100.0
2008-10-03 14:35:00,4.19,4.23,4.19,4.22,30800.0,4.19,4.23,4.19,4.22,30800.0
2008-10-03 14:40:00,4.22,4.23,4.21,4.22,53200.0,4.22,4.23,4.21,4.22,53200.0
2008-10-03 14:45:00,4.21,4.23,4.18,4.2,98700.0,4.21,4.23,4.18,4.2,98700.0
2008-10-03 14:50:00,4.2,4.22,4.2,4.2,42000.0,4.2,4.22,4.2,4.2,42000.0
2008-10-03 14:55:00,4.2,4.22,4.19,4.22,39900.0,4.2,4.22,4.19,4.22,39900.0
2008-10-03 15:00:00,4.22,4.25,4.21,4.23,123200.0,4.22,4.25,4.21,4.23,123200.0
2008-10-03 15:05:00,4.22,4.23,4.2,4.21,80500.0,4.22,4.23,4.2,4.21,80500.0
2008-10-03 15:10:00,4.21,4.22,4.21,4.21,93100.0,4.21,4.22,4.21,4.21,93100.0
2008-10-03 15:15:00,4.21,4.21,4.21,4.21,94500.0,4.21,4.21,4.21,4.21,94500.0
2008-10-03 15:20:00,4.21,4.25,4.19,4.19,143500.0,4.21,4.25,4.19,4.19,143500.0
2008-10-03 15:25:00,4.19,4.2,4.19,4.19,44100.0,4.19,4.2,4.19,4.19,44100.0
2008-10-03 15:30:00,4.19,4.22,4.19,4.2,157500.0,4.19,4.22,4.19,4.2,157500.0
2008-10-03 15:35:00,4.2,4.21,4.2,4.2,133000.0,4.2,4.21,4.2,4.2,133000.0
2008-10-03 15:40:00,4.2,4.2,4.2,4.2,174300.0,4.2,4.2,4.2,4.2,174300.0
2008-10-03 15:45:00,4.2,4.2,4.2,4.2,55300.0,4.2,4.2,4.2,4.2,55300.0
2008-10-03 15:50:00,4.19,4.19,4.14,4.15,216300.0,4.19,4.19,4.14,4.15,216300.0
2008-10-03 15:55:00,4.15,4.16,4.1,4.14,332500.0,4.15,4.16,4.1,4.14,332500.0
2008-10-06 09:30:00,3.71,3.71,3.6,3.61,350000.0,3.71,3.71,3.6,3.61,350000.0
2008-10-06 09:35:00,3.61,3.67,3.61,3.66,403200.0,3.61,3.67,3.61,3.66,403200.0
2008-10-06 09:40:00,3.66,3.68,3.6,3.67,578200.0,3.66,3.68,3.6,3.67,578200.0
2008-10-06 09:45:00,3.66,3.71,3.66,3.71,396200.0,3.66,3.71,3.66,3.71,396200.0
2008-10-06 09:50:00,3.71,3.75,3.69,3.72,805700.0,3.71,3.75,3.69,3.72,805700.0
2008-10-06 09:55:00,3.71,3.73,3.7,3.72,907200.0,3.71,3.73,3.7,3.72,907200.0
2008-10-06 10:00:00,3.72,3.74,3.71,3.72,1274700.0,3.72,3.74,3.71,3.72,1274700.0
2008-10-06 10:05:00,3.72,3.73,3.66,3.71,626500.0,3.72,3.73,3.66,3.71,626500.0
2008-10-06 10:10:00,3.71,3.72,3.7,3.71,691600.0,3.71,3.72,3.7,3.71,691600.0
2008-10-06 10:15:00,3.72,3.75,3.71,3.71,191100.0,3.72,3.75,3.71,3.71,191100.0
2008-10-06 10:20:00,3.71,3.71,3.71,3.71,687400.0,3.71,3.71,3.71,3.71,687400.0
2008-10-06 10:25:00,3.71,3.71,3.69,3.7,828800.0,3.71,3.71,3.69,3.7,828800.0
2008-10-06 10:30:00,3.7,3.71,3.7,3.71,170100.0,3.7,3.71,3.7,3.71,170100.0
2008-10-06 10:35:00,3.71,3.71,3.7,3.7,636300.0,3.71,3.71,3.7,3.7,636300.0
2008-10-06 10:40:00,3.7,3.71,3.68,3.69,339500.0,3.7,3.71,3.68,3.69,339500.0
2008-10-06 10:45:00,3.69,3.72,3.67,3.69,231000.0,3.69,3.72,3.67,3.69,231000.0
2008-10-06 10:50:00,3.69,3.75,3.66,3.72,1581300.0,3.69,3.75,3.66,3.72,1581300.0
2008-10-06 10:55:00,3.72,3.73,3.71,3.73,346500.0,3.72,3.73,3.71,3.73,346500.0
2008-10-06 11:00:00,3.73,3.83,3.72,3.76,631400.0,3.73,3.83,3.72,3.76,631400.0
2008-10-06 11:05:00,3.75,3.77,3.74,3.74,261100.0,3.75,3.77,3.74,3.74,261100.0
2008-10-06 11:10:00,3.74,3.77,3.74,3.75,147000.0,3.74,3.77,3.74,3.75,147000.0
2008-10-06 11:15:00,3.75,3.8,3.74,3.77,407400.0,3.75,3.8,3.74,3.77,407400.0
2008-10-06 11:20:00,3.77,3.79,3.75,3.76,445900.0,3.77,3.79,3.75,3.76,445900.0
2008-10-06 11:25:00,3.76,3.77,3.72,3.72,145600.0,3.76,3.77,3.72,3.72,145600.0
2008-10-06 11:30:00,3.72,3.73,3.72,3.73,110600.0,3.72,3.73,3.72,3.73,110600.0
2008-10-06 11:35:00,3.73,3.73,3.71,3.71,265300.0,3.73,3.73,3.71,3.71,265300.0
2008-10-06 11:40:00,3.71,3.71,3.69,3.7,242900.0,3.71,3.71,3.69,3.7,242900.0
2008-10-06 11:45:00,3.7,3.72,3.7,3.71,183400.0,3.7,3.72,3.7,3.71,183400.0
2008-10-06 11:50:00,3.71,3.71,3.68,3.69,1220100.0,3.71,3.71,3.68,3.69,1220100.0
2008-10-06 11:55:00,3.69,3.71,3.69,3.71,56700.0,3.69,3.71,3.69,3.71,56700.0
2008-10-06 12:00:00,3.71,3.71,3.71,3.71,99400.0,3.71,3.71,3.71,3.71,99400.0
2008-10-06 12:05:00,3.71,3.71,3.7,3.71,162400.0,3.71,3.71,3.7,3.71,162400.0
2008-10-06 12:10:00,3.71,3.71,3.7,3.71,216300.0,3.71,3.71,3.7,3.71,216300.0
2008-10-06 12:15:00,3.71,3.71,3.69,3.71,837900.0,3.71,3.71,3.69,3.71,837900.0
2008-10-06 12:20:00,3.71,3.71,3.69,3.71,335300.0,3.71,3.71,3.69,3.71,335300.0
2008-10-06 12:25:00,3.7,3.71,3.68,3.7,352100.0,3.7,3.71,3.68,3.7,352100.0
2008-10-06 12:30:00,3.7,3.7,3.69,3.7,32900.0,3.7,3.7,3.69,3.7,32900.0
2008-10-06 12:35:00,3.7,3.71,3.67,3.68,100800.0,3.7,3.71,3.67,3.68,100800.0
2008-10-06 12:40:00,3.69,3.69,3.63,3.63,214900.0,3.69,3.69,3.63,3.63,214900.0
2008-10-06 12:45:00,3.63,3.65,3.63,3.65,63000.0,3.63,3.65,3.63,3.65,63000.0
2008-10-06 12:50:00,3.65,3.7,3.65,3.7,78400.0,3.65,3.7,3.65,3.7,78400.0
2008-10-06 12:55:00,3.7,3.7,3.66,3.66,60200.0,3.7,3.7,3.66,3.66,60200.0
2008-10-06 13:00:00,3.66,3.71,3.66,3.7,42700.0,3.66,3.71,3.66,3.7,42700.0
2008-10-06 13:05:00,3.7,3.73,3.7,3.73,42700.0,3.7,3.73,3.7,3.73,42700.0
2008-10-06 13:10:00,3.72,3.73,3.72,3.73,39900.0,3.72,3.73,3.72,3.73,39900.0
2008-10-06 13:15:00,3.73,3.73,3.7,3.71,135100.0,3.73,3.73,3.7,3.71,135100.0
2008-10-06 13:20:00,3.72,3.72,3.71,3.71,57400.0,3.72,3.72,3.71,3.71,57400.0
2008-10-06 13:25:00,3.71,3.72,3.71,3.71,86100.0,3.71,3.72,3.71,3.71,86100.0
2008-10-06 13:30:00,3.71,3.71,3.68,3.69,128100.0,3.71,3.71,3.68,3.69,128100.0
2008-10-06 13:35:00,3.7,3.7,3.69,3.69,62300.0,3.7,3.7,3.69,3.69,62300.0
2008-10-06 13:40:00,3.69,3.71,3.69,3.71,92400.0,3.69,3.71,3.69,3.71,92400.0
2008-10-06 13:45:00,3.7,3.73,3.7,3.72,88900.0,3.7,3.73,3.7,3.72,88900.0
2008-10-06 13:50:00,3.72,3.76,3.71,3.72,725900.0,3.72,3.76,3.71,3.72,725900.0
2008-10-06 13:55:00,3.72,3.72,3.69,3.69,344400.0,3.72,3.72,3.69,3.69,344400.0
2008-10-06 14:00:00,3.69,3.7,3.65,3.69,154700.0,3.69,3.7,3.65,3.69,154700.0
2008-10-06 14:05:00,3.69,3.69,3.67,3.69,757400.0,3.69,3.69,3.67,3.69,757400.0
2008-10-06 14:10:00,3.69,3.69,3.67,3.69,274400.0,3.69,3.69,3.67,3.69,274400.0
2008-10-06 14:15:00,3.69,3.7,3.68,3.69,155400.0,3.69,3.7,3.68,3.69,155400.0
2008-10-06 14:20:00,3.69,3.72,3.68,3.69,167300.0,3.69,3.72,3.68,3.69,167300.0
2008-10-06 14:25:00,3.69,3.72,3.69,3.7,177800.0,3.69,3.72,3.69,3.7,177800.0
2008-10-06 14:30:00,3.7,3.71,3.68,3.68,137900.0,3.7,3.71,3.68,3.68,137900.0
2008-10-06 14:35:00,3.69,3.73,3.67,3.68,849800.0,3.69,3.73,3.67,3.68,849800.0
2008-10-06 14:40:00,3.68,3.7,3.68,3.68,271600.0,3.68,3.7,3.68,3.68,271600.0
2008-10-06 14:45:00,3.68,3.71,3.66,3.67,324800.0,3.68,3.71,3.66,3.67,324800.0
2008-10-06 14:50:00,3.67,3.73,3.65,3.71,299600.0,3.67,3.73,3.65,3.71,299600.0
2008-10-06 14:55:00,3.69,3.71,3.68,3.69,86100.0,3.69,3.71,3.68,3.69,86100.0
2008-10-06 15:00:00,3.69,3.7,3.64,3.67,181300.0,3.69,3.7,3.64,3.67,181300.0
2008-10-06 15:05:00,3.67,3.68,3.65,3.67,167300.0,3.67,3.68,3.65,3.67,167300.0
2008-10-06 15:10:00,3.67,3.69,3.66,3.66,142800.0,3.67,3.69,3.66,3.66,142800.0
2008-10-06 15:15:00,3.66,3.68,3.64,3.67,274400.0,3.66,3.68,3.64,3.67,274400.0
2008-10-06 15:20:00,3.67,3.68,3.64,3.65,441700.0,3.67,3.68,3.64,3.65,441700.0
2008-10-06 15:25:00,3.65,3.7,3.64,3.7,539700.0,3.65,3.7,3.64,3.7,539700.0
2008-10-06 15:30:00,3.7,3.79,3.65,3.68,321300.0,3.7,3.79,3.65,3.68,321300.0
2008-10-06 15:35:00,3.72,3.76,3.69,3.71,347900.0,3.72,3.76,3.69,3.71,347900.0
2008-10-06 15:40:00,3.71,3.77,3.7,3.76,259000.0,3.71,3.77,3.7,3.76,259000.0
2008-10-06 15:45:00,3.76,3.8,3.73,3.78,432600.0,3.76,3.8,3.73,3.78,432600.0
2008-10-06 15:50:00,3.78,3.82,3.75,3.79,457100.0,3.78,3.82,3.75,3.79,457100.0
2008-10-06 15:55:00,3.79,3.83,3.73,3.79,816200.0,3.79,3.83,3.73,3.79,816200.0
2008-10-07 09:30:00,3.82,3.84,3.62,3.71,187600.0,3.82,3.84,3.62,3.71,187600.0
2008-10-07 09:35:00,3.71,3.71,3.63,3.68,203000.0,3.71,3.71,3.63,3.68,203000.0
2008-10-07 09:40:00,3.67,3.68,3.63,3.66,81900.0,3.67,3.68,3.63,3.66,81900.0
2008-10-07 09:45:00,3.66,3.67,3.63,3.64,90300.0,3.66,3.67,3.63,3.64,90300.0
2008-10-07 09:50:00,3.64,3.64,3.62,3.62,60900.0,3.64,3.64,3.62,3.62,60900.0
2008-10-07 09:55:00,3.61,3.63,3.6,3.63,119000.0,3.61,3.63,3.6,3.63,119000.0
2008-10-07 10:00:00,3.63,3.65,3.6,3.62,114100.0,3.63,3.65,3.6,3.62,114100.0
2008-10-07 10:05:00,3.63,3.63,3.6,3.6,82600.0,3.63,3.63,3.6,3.6,82600.0
2008-10-07 10:10:00,3.6,3.63,3.59,3.62,103600.0,3.6,3.63,3.59,3.62,103600.0
2008-10-07 10:15:00,3.62,3.64,3.61,3.63,106400.0,3.62,3.64,3.61,3.63,106400.0
2008-10-07 10:20:00,3.63,3.64,3.63,3.63,73500.0,3.63,3.64,3.63,3.63,73500.0
2008-10-07 10:25:00,3.63,3.64,3.62,3.64,115500.0,3.63,3.64,3.62,3.64,115500.0
2008-10-07 10:30:00,3.65,3.65,3.64,3.64,73500.0,3.65,3.65,3.64,3.64,73500.0
2008-10-07 10:35:00,3.64,3.66,3.63,3.65,57400.0,3.64,3.66,3.63,3.65,57400.0
2008-10-07 10:40:00,3.65,3.66,3.64,3.65,48300.0,3.65,3.66,3.64,3.65,48300.0
2008-10-07 10:45:00,3.64,3.65,3.61,3.61,144200.0,3.64,3.65,3.61,3.61,144200.0
2008-10-07 10:50:00,3.61,3.64,3.61,3.63,77000.0,3.61,3.64,3.61,3.63,77000.0
2008-10-07 10:55:00,3.64,3.64,3.62,3.63,28000.0,3.64,3.64,3.62,3.63,28000.0
2008-10-07 11:00:00,3.63,3.63,3.61,3.61,109200.0,3.63,3.63,3.61,3.61,109200.0
2008-10-07 11:05:00,3.61,3.62,3.6,3.61,98700.0,3.61,3.62,3.6,3.61,98700.0
2008-10-07 11:10:00,3.61,3.61,3.59,3.6,80500.0,3.61,3.61,3.59,3.6,80500.0
2008-10-07 11:15:00,3.6,3.6,3.56,3.57,201600.0,3.6,3.6,3.56,3.57,201600.0
2008-10-07 11:20:00,3.57,3.57,3.55,3.55,275800.0,3.57,3.57,3.55,3.55,275800.0
2008-10-07 11:25:00,3.56,3.57,3.55,3.56,193200.0,3.56,3.57,3.55,3.56,193200.0
2008-10-07 11:30:00,3.56,3.57,3.55,3.55,80500.0,3.56,3.57,3.55,3.55,80500.0
2008-10-07 11:35:00,3.55,3.56,3.53,3.55,152600.0,3.55,3.56,3.53,3.55,152600.0
2008-10-07 11:40:00,3.54,3.56,3.54,3.56,79100.0,3.54,3.56,3.54,3.56,79100.0
2008-10-07 11:45:00,3.56,3.57,3.54,3.56,110600.0,3.56,3.57,3.54,3.56,110600.0
2008-10-07 11:50:00,3.55,3.57,3.55,3.56,57400.0,3.55,3.57,3.55,3.56,57400.0
2008-10-07 11:55:00,3.56,3.56,3.55,3.55,85400.0,3.56,3.56,3.55,3.55,85400.0
2008-10-07 12:00:00,3.55,3.55,3.54,3.54,68600.0,3.55,3.55,3.54,3.54,68600.0
2008-10-07 12:05:00,3.54,3.54,3.51,3.52,112000.0,3.54,3.54,3.51,3.52,112000.0
2008-10-07 12:10:00,3.52,3.52,3.51,3.52,64400.0,3.52,3.52,3.51,3.52,64400.0
2008-10-07 12:15:00,3.52,3.52,3.51,3.52,84000.0,3.52,3.52,3.51,3.52,84000.0
2008-10-07 12:20:00,3.52,3.52,3.52,3.52,72100.0,3.52,3.52,3.52,3.52,72100.0
2008-10-07 12:25:00,3.52,3.52,3.51,3.51,148400.0,3.52,3.52,3.51,3.51,148400.0
2008-10-07 12:30:00,3.51,3.52,3.51,3.52,126000.0,3.51,3.52,3.51,3.52,126000.0
2008-10-07 12:35:00,3.52,3.53,3.51,3.53,84700.0,3.52,3.53,3.51,3.53,84700.0
2008-10-07 12:40:00,3.53,3.56,3.51,3.52,127400.0,3.53,3.56,3.51,3.52,127400.0
2008-10-07 12:45:00,3.52,3.52,3.51,3.51,114800.0,3.52,3.52,3.51,3.51,114800.0
2008-10-07 12:50:00,3.51,3.52,3.51,3.51,64400.0,3.51,3.52,3.51,3.51,64400.0
2008-10-07 12:55:00,3.51,3.56,3.51,3.56,86100.0,3.51,3.56,3.51,3.56,86100.0
2008-10-07 13:00:00,3.56,3.58,3.56,3.57,50400.0,3.56,3.58,3.56,3.57,50400.0
2008-10-07 13:05:00,3.57,3.59,3.57,3.58,97300.0,3.57,3.59,3.57,3.58,97300.0
2008-10-07 13:10:00,3.57,3.58,3.57,3.58,65800.0,3.57,3.58,3.57,3.58,65800.0
2008-10-07 13:15:00,3.58,3.58,3.54,3.55,42000.0,3.58,3.58,3.54,3.55,42000.0
2008-10-07 13:20:00,3.55,3.56,3.51,3.53,89600.0,3.55,3.56,3.51,3.53,89600.0
2008-10-07 13:25:00,3.54,3.54,3.45,3.46,326900.0,3.54,3.54,3.45,3.46,326900.0
2008-10-07 13:30:00,3.46,3.46,3.37,3.44,679700.0,3.46,3.46,3.37,3.44,679700.0
2008-10-07 13:35:00,3.43,3.47,3.43,3.45,127400.0,3.43,3.47,3.43,3.45,127400.0
2008-10-07 13:40:00,3.45,3.46,3.42,3.43,176400.0,3.45,3.46,3.42,3.43,176400.0
2008-10-07 13:45:00,3.42,3.42,3.39,3.39,278600.0,3.42,3.42,3.39,3.39,278600.0
2008-10-07 13:50:00,3.39,3.41,3.37,3.38,128800.0,3.39,3.41,3.37,3.38,128800.0
2008-10-07 13:55:00,3.38,3.39,3.36,3.36,76300.0,3.38,3.39,3.36,3.36,76300.0
2008-10-07 14:00:00,3.37,3.38,3.36,3.37,134400.0,3.37,3.38,3.36,3.37,134400.0
2008-10-07 14:05:00,3.37,3.41,3.37,3.39,86800.0,3.37,3.41,3.37,3.39,86800.0
2008-10-07 14:10:00,3.37,3.38,3.36,3.37,177800.0,3.37,3.38,3.36,3.37,177800.0
2008-10-07 14:15:00,3.38,3.41,3.36,3.38,142100.0,3.38,3.41,3.36,3.38,142100.0
2008-10-07 14:20:00,3.39,3.42,3.36,3.39,121100.0,3.39,3.42,3.36,3.39,121100.0
2008-10-07 14:25:00,3.39,3.43,3.38,3.41,214200.0,3.39,3.43,3.38,3.41,214200.0
2008-10-07 14:30:00,3.42,3.43,3.39,3.4,100800.0,3.42,3.43,3.39,3.4,100800.0
2008-10-07 14:35:00,3.4,3.42,3.39,3.41,57400.0,3.4,3.42,3.39,3.41,57400.0
2008-10-07 14:40:00,3.41,3.42,3.39,3.39,126700.0,3.41,3.42,3.39,3.39,126700.0
2008-10-07 14:45:00,3.39,3.4,3.37,3.4,135800.0,3.39,3.4,3.37,3.4,135800.0
2008-10-07 14:50:00,3.38,3.39,3.36,3.37,76300.0,3.38,3.39,3.36,3.37,76300.0
2008-10-07 14:55:00,3.37,3.37,3.27,3.29,607600.0,3.37,3.37,3.27,3.29,607600.0
2008-10-07 15:00:00,3.29,3.33,3.28,3.29,193900.0,3.29,3.33,3.28,3.29,193900.0
2008-10-07 15:05:00,3.29,3.29,3.26,3.26,135100.0,3.29,3.29,3.26,3.26,135100.0
2008-10-07 15:10:00,3.27,3.29,3.25,3.28,88900.0,3.27,3.29,3.25,3.28,88900.0
2008-10-07 15:15:00,3.28,3.29,3.25,3.26,172900.0,3.28,3.29,3.25,3.26,172900.0
2008-10-07 15:20:00,3.26,3.29,3.25,3.25,151900.0,3.26,3.29,3.25,3.25,151900.0
2008-10-07 15:25:00,3.25,3.3,3.25,3.28,93100.0,3.25,3.3,3.25,3.28,93100.0
2008-10-07 15:30:00,3.28,3.29,3.27,3.28,117600.0,3.28,3.29,3.27,3.28,117600.0
2008-10-07 15:35:00,3.28,3.31,3.28,3.28,168000.0,3.28,3.31,3.28,3.28,168000.0
2008-10-07 15:40:00,3.28,3.29,3.27,3.28,147000.0,3.28,3.29,3.27,3.28,147000.0
2008-10-07 15:45:00,3.28,3.28,3.25,3.26,157500.0,3.28,3.28,3.25,3.26,157500.0
2008-10-07 15:50:00,3.25,3.25,3.18,3.18,466200.0,3.25,3.25,3.18,3.18,466200.0
2008-10-07 15:55:00,3.18,3.2,3.12,3.18,1596000.0,3.18,3.2,3.12,3.18,1596000.0
2008-10-08 09:30:00,3.14,3.18,3.07,3.09,438200.0,3.14,3.18,3.07,3.09,438200.0
2008-10-08 09:35:00,3.09,3.22,3.07,3.21,315000.0,3.09,3.22,3.07,3.21,315000.0
2008-10-08 09:40:00,3.23,3.28,3.21,3.25,233800.0,3.23,3.28,3.21,3.25,233800.0
2008-10-08 09:45:00,3.25,3.32,3.21,3.3,399700.0,3.25,3.32,3.21,3.3,399700.0
2008-10-08 09:50:00,3.31,3.39,3.31,3.38,460600.0,3.31,3.39,3.31,3.38,460600.0
2008-10-08 09:55:00,3.38,3.39,3.31,3.31,475300.0,3.38,3.39,3.31,3.31,475300.0
2008-10-08 10:00:00,3.3,3.34,3.3,3.34,394800.0,3.3,3.34,3.3,3.34,394800.0
2008-10-08 10:05:00,3.34,3.34,3.32,3.32,400400.0,3.34,3.34,3.32,3.32,400400.0
2008-10-08 10:10:00,3.31,3.38,3.31,3.38,415100.0,3.31,3.38,3.31,3.38,415100.0
2008-10-08 10:15:00,3.38,3.38,3.34,3.35,253400.0,3.38,3.38,3.34,3.35,253400.0
2008-10-08 10:20:00,3.35,3.35,3.28,3.35,329700.0,3.35,3.35,3.28,3.35,329700.0
2008-10-08 10:25:00,3.35,3.35,3.33,3.35,177100.0,3.35,3.35,3.33,3.35,177100.0
2008-10-08 10:30:00,3.35,3.38,3.34,3.38,184100.0,3.35,3.38,3.34,3.38,184100.0
2008-10-08 10:35:00,3.38,3.39,3.35,3.38,120400.0,3.38,3.39,3.35,3.38,120400.0
2008-10-08 10:40:00,3.38,3.39,3.33,3.33,123200.0,3.38,3.39,3.33,3.33,123200.0
2008-10-08 10:45:00,3.32,3.32,3.29,3.3,98700.0,3.32,3.32,3.29,3.3,98700.0
2008-10-08 10:50:00,3.29,3.33,3.29,3.31,67200.0,3.29,3.33,3.29,3.31,67200.0
2008-10-08 10:55:00,3.32,3.37,3.31,3.36,115500.0,3.32,3.37,3.31,3.36,115500.0
2008-10-08 11:00:00,3.35,3.36,3.34,3.36,78400.0,3.35,3.36,3.34,3.36,78400.0
2008-10-08 11:05:00,3.36,3.36,3.3,3.35,89600.0,3.36,3.36,3.3,3.35,89600.0
2008-10-08 11:10:00,3.35,3.37,3.3,3.35,107100.0,3.35,3.37,3.3,3.35,107100.0
2008-10-08 11:15:00,3.35,3.36,3.3,3.33,172900.0,3.35,3.36,3.3,3.33,172900.0
2008-10-08 11:20:00,3.33,3.35,3.33,3.35,70000.0,3.33,3.35,3.33,3.35,70000.0
2008-10-08 11:25:00,3.35,3.38,3.35,3.36,186900.0,3.35,3.38,3.35,3.36,186900.0
2008-10-08 11:30:00,3.36,3.37,3.36,3.37,88200.0,3.36,3.37,3.36,3.37,88200.0
2008-10-08 11:35:00,3.36,3.36,3.32,3.34,200200.0,3.36,3.36,3.32,3.34,200200.0
2008-10-08 11:40:00,3.34,3.36,3.28,3.29,115500.0,3.34,3.36,3.28,3.29,115500.0
2008-10-08 11:45:00,3.28,3.3,3.28,3.3,51100.0,3.28,3.3,3.28,3.3,51100.0
2008-10-08 11:50:00,3.3,3.3,3.28,3.29,47600.0,3.3,3.3,3.28,3.29,47600.0
2008-10-08 11:55:00,3.29,3.36,3.28,3.36,112000.0,3.29,3.36,3.28,3.36,112000.0
2008-10-08 12:00:00,3.36,3.36,3.3,3.3,81900.0,3.36,3.36,3.3,3.3,81900.0
2008-10-08 12:05:00,3.3,3.3,3.27,3.27,87500.0,3.3,3.3,3.27,3.27,87500.0
2008-10-08 12:10:00,3.27,3.3,3.26,3.28,61600.0,3.27,3.3,3.26,3.28,61600.0
2008-10-08 12:15:00,3.28,3.29,3.26,3.27,84700.0,3.28,3.29,3.26,3.27,84700.0
2008-10-08 12:20:00,3.27,3.28,3.24,3.25,224000.0,3.27,3.28,3.24,3.25,224000.0
2008-10-08 12:25:00,3.24,3.24,3.2,3.21,192500.0,3.24,3.24,3.2,3.21,192500.0
2008-10-08 12:30:00,3.21,3.23,3.17,3.19,220500.0,3.21,3.23,3.17,3.19,220500.0
2008-10-08 12:35:00,3.19,3.21,3.18,3.2,95900.0,3.19,3.21,3.18,3.2,95900.0
2008-10-08 12:40:00,3.2,3.24,3.2,3.22,98700.0,3.2,3.24,3.2,3.22,98700.0
2008-10-08 12:45:00,3.22,3.23,3.2,3.22,94500.0,3.22,3.23,3.2,3.22,94500.0
2008-10-08 12:50:00,3.22,3.25,3.21,3.24,111300.0,3.22,3.25,3.21,3.24,111300.0
2008-10-08 12:55:00,3.23,3.25,3.23,3.25,68600.0,3.23,3.25,3.23,3.25,68600.0
2008-10-08 13:00:00,3.25,3.28,3.25,3.28,109200.0,3.25,3.28,3.25,3.28,109200.0
2008-10-08 13:05:00,3.28,3.29,3.27,3.29,171500.0,3.28,3.29,3.27,3.29,171500.0
2008-10-08 13:10:00,3.29,3.29,3.24,3.27,149800.0,3.29,3.29,3.24,3.27,149800.0
2008-10-08 13:15:00,3.27,3.29,3.27,3.28,103600.0,3.27,3.29,3.27,3.28,103600.0
2008-10-08 13:20:00,3.28,3.3,3.28,3.3,221900.0,3.28,3.3,3.28,3.3,221900.0
2008-10-08 13:25:00,3.3,3.31,3.29,3.29,170800.0,3.3,3.31,3.29,3.29,170800.0
2008-10-08 13:30:00,3.29,3.3,3.29,3.3,126700.0,3.29,3.3,3.29,3.3,126700.0
2008-10-08 13:35:00,3.3,3.35,3.3,3.33,57400.0,3.3,3.35,3.3,3.33,57400.0
2008-10-08 13:40:00,3.32,3.34,3.31,3.34,291200.0,3.32,3.34,3.31,3.34,291200.0
2008-10-08 13:45:00,3.34,3.34,3.33,3.33,73500.0,3.34,3.34,3.33,3.33,73500.0
2008-10-08 13:50:00,3.34,3.36,3.33,3.36,72100.0,3.34,3.36,3.33,3.36,72100.0
2008-10-08 13:55:00,3.36,3.38,3.36,3.38,186900.0,3.36,3.38,3.36,3.38,186900.0
2008-10-08 14:00:00,3.38,3.38,3.36,3.37,64400.0,3.38,3.38,3.36,3.37,64400.0
2008-10-08 14:05:00,3.37,3.38,3.37,3.37,114100.0,3.37,3.38,3.37,3.37,114100.0
2008-10-08 14:10:00,3.38,3.39,3.36,3.38,73500.0,3.38,3.39,3.36,3.38,73500.0
2008-10-08 14:15:00,3.38,3.39,3.37,3.39,147700.0,3.38,3.39,3.37,3.39,147700.0
2008-10-08 14:20:00,3.39,3.39,3.37,3.38,63000.0,3.39,3.39,3.37,3.38,63000.0
2008-10-08 14:25:00,3.37,3.39,3.35,3.36,79100.0,3.37,3.39,3.35,3.36,79100.0
2008-10-08 14:30:00,3.35,3.37,3.35,3.35,69300.0,3.35,3.37,3.35,3.35,69300.0
2008-10-08 14:35:00,3.35,3.35,3.32,3.35,96600.0,3.35,3.35,3.32,3.35,96600.0
2008-10-08 14:40:00,3.35,3.35,3.3,3.31,95900.0,3.35,3.35,3.3,3.31,95900.0
2008-10-08 14:45:00,3.31,3.35,3.3,3.34,253400.0,3.31,3.35,3.3,3.34,253400.0
2008-10-08 14:50:00,3.34,3.37,3.34,3.37,100800.0,3.34,3.37,3.34,3.37,100800.0
2008-10-08 14:55:00,3.37,3.37,3.36,3.36,148400.0,3.37,3.37,3.36,3.36,148400.0
2008-10-08 15:00:00,3.36,3.36,3.32,3.35,189000.0,3.36,3.36,3.32,3.35,189000.0
2008-10-08 15:05:00,3.35,3.36,3.33,3.34,171500.0,3.35,3.36,3.33,3.34,171500.0
2008-10-08 15:10:00,3.33,3.35,3.32,3.32,109200.0,3.33,3.35,3.32,3.32,109200.0
2008-10-08 15:15:00,3.31,3.36,3.3,3.36,158900.0,3.31,3.36,3.3,3.36,158900.0
2008-10-08 15:20:00,3.37,3.38,3.34,3.36,191100.0,3.37,3.38,3.34,3.36,191100.0
2008-10-08 15:25:00,3.36,3.37,3.32,3.32,218400.0,3.36,3.37,3.32,3.32,218400.0
2008-10-08 15:30:00,3.32,3.37,3.32,3.36,135100.0,3.32,3.37,3.32,3.36,135100.0
2008-10-08 15:35:00,3.35,3.35,3.31,3.31,159600.0,3.35,3.35,3.31,3.31,159600.0
2008-10-08 15:40:00,3.31,3.33,3.31,3.33,264600.0,3.31,3.33,3.31,3.33,264600.0
2008-10-08 15:45:00,3.33,3.33,3.3,3.31,385000.0,3.33,3.33,3.3,3.31,385000.0
2008-10-08 15:50:00,3.31,3.32,3.28,3.28,291900.0,3.31,3.32,3.28,3.28,291900.0
2008-10-08 15:55:00,3.28,3.29,3.24,3.25,387800.0,3.28,3.29,3.24,3.25,387800.0
2008-10-09 09:30:00,3.25,3.35,3.25,3.3,146300.0,3.25,3.35,3.25,3.3,146300.0
2008-10-09 09:35:00,3.29,3.3,3.29,3.29,95900.0,3.29,3.3,3.29,3.29,95900.0
2008-10-09 09:40:00,3.29,3.35,3.29,3.35,95900.0,3.29,3.35,3.29,3.35,95900.0
2008-10-09 09:45:00,3.35,3.37,3.32,3.32,169400.0,3.35,3.37,3.32,3.32,169400.0
2008-10-09 09:50:00,3.33,3.35,3.32,3.34,121100.0,3.33,3.35,3.32,3.34,121100.0
2008-10-09 09:55:00,3.32,3.34,3.32,3.33,137900.0,3.32,3.34,3.32,3.33,137900.0
2008-10-09 10:00:00,3.33,3.33,3.29,3.3,77700.0,3.33,3.33,3.29,3.3,77700.0
2008-10-09 10:05:00,3.31,3.36,3.31,3.34,34300.0,3.31,3.36,3.31,3.34,34300.0
2008-10-09 10:10:00,3.35,3.37,3.34,3.36,284900.0,3.35,3.37,3.34,3.36,284900.0
2008-10-09 10:15:00,3.37,3.38,3.36,3.36,102200.0,3.37,3.38,3.36,3.36,102200.0
2008-10-09 10:20:00,3.37,3.37,3.36,3.36,141400.0,3.37,3.37,3.36,3.36,141400.0
2008-10-09 10:25:00,3.36,3.37,3.36,3.36,118300.0,3.36,3.37,3.36,3.36,118300.0
2008-10-09 10:30:00,3.36,3.37,3.36,3.37,165900.0,3.36,3.37,3.36,3.37,165900.0
2008-10-09 10:35:00,3.37,3.39,3.36,3.36,95200.0,3.37,3.39,3.36,3.36,95200.0
2008-10-09 10:40:00,3.36,3.38,3.35,3.36,173600.0,3.36,3.38,3.35,3.36,173600.0
2008-10-09 10:45:00,3.36,3.39,3.34,3.39,88200.0,3.36,3.39,3.34,3.39,88200.0
2008-10-09 10:50:00,3.39,3.4,3.36,3.38,73500.0,3.39,3.4,3.36,3.38,73500.0
2008-10-09 10:55:00,3.38,3.39,3.36,3.38,109900.0,3.38,3.39,3.36,3.38,109900.0
2008-10-09 11:00:00,3.38,3.39,3.36,3.36,161700.0,3.38,3.39,3.36,3.36,161700.0
2008-10-09 11:05:00,3.36,3.39,3.36,3.37,212800.0,3.36,3.39,3.36,3.37,212800.0
2008-10-09 11:10:00,3.37,3.38,3.36,3.37,375900.0,3.37,3.38,3.36,3.37,375900.0
2008-10-09 11:15:00,3.37,3.38,3.36,3.36,296100.0,3.37,3.38,3.36,3.36,296100.0
2008-10-09 11:20:00,3.36,3.37,3.36,3.36,452200.0,3.36,3.37,3.36,3.36,452200.0
2008-10-09 11:25:00,3.36,3.36,3.32,3.34,172200.0,3.36,3.36,3.32,3.34,172200.0
2008-10-09 11:30:00,3.35,3.37,3.35,3.36,78400.0,3.35,3.37,3.35,3.36,78400.0
2008-10-09 11:35:00,3.36,3.39,3.36,3.39,71400.0,3.36,3.39,3.36,3.39,71400.0
2008-10-09 11:40:00,3.39,3.39,3.37,3.37,42700.0,3.39,3.39,3.37,3.37,42700.0
2008-10-09 11:45:00,3.37,3.41,3.36,3.4,114800.0,3.37,3.41,3.36,3.4,114800.0
2008-10-09 11:50:00,3.4,3.42,3.37,3.37,112700.0,3.4,3.42,3.37,3.37,112700.0
2008-10-09 11:55:00,3.37,3.39,3.37,3.38,63000.0,3.37,3.39,3.37,3.38,63000.0
2008-10-09 12:00:00,3.39,3.39,3.36,3.36,91000.0,3.39,3.39,3.36,3.36,91000.0
2008-10-09 12:05:00,3.36,3.37,3.34,3.36,94500.0,3.36,3.37,3.34,3.36,94500.0
2008-10-09 12:10:00,3.36,3.37,3.35,3.36,74900.0,3.36,3.37,3.35,3.36,74900.0
2008-10-09 12:15:00,3.36,3.39,3.35,3.38,67900.0,3.36,3.39,3.35,3.38,67900.0
2008-10-09 12:20:00,3.38,3.38,3.37,3.38,94500.0,3.38,3.38,3.37,3.38,94500.0
2008-10-09 12:25:00,3.37,3.38,3.36,3.37,210700.0,3.37,3.38,3.36,3.37,210700.0
2008-10-09 12:30:00,3.37,3.38,3.34,3.34,231700.0,3.37,3.38,3.34,3.34,231700.0
2008-10-09 12:35:00,3.34,3.35,3.34,3.35,100800.0,3.34,3.35,3.34,3.35,100800.0
2008-10-09 12:40:00,3.35,3.36,3.34,3.34,111300.0,3.35,3.36,3.34,3.34,111300.0
2008-10-09 12:45:00,3.35,3.35,3.34,3.34,104300.0,3.35,3.35,3.34,3.34,104300.0
2008-10-09 12:50:00,3.34,3.36,3.34,3.36,44800.0,3.34,3.36,3.34,3.36,44800.0
2008-10-09 12:55:00,3.36,3.36,3.34,3.36,36400.0,3.36,3.36,3.34,3.36,36400.0
2008-10-09 13:00:00,3.37,3.37,3.36,3.36,32200.0,3.37,3.37,3.36,3.36,32200.0
2008-10-09 13:05:00,3.35,3.35,3.34,3.34,32200.0,3.35,3.35,3.34,3.34,32200.0
2008-10-09 13:10:00,3.35,3.39,3.35,3.38,56000.0,3.35,3.39,3.35,3.38,56000.0
2008-10-09 13:15:00,3.37,3.39,3.37,3.37,32900.0,3.37,3.39,3.37,3.37,32900.0
2008-10-09 13:20:00,3.37,3.37,3.35,3.35,119000.0,3.37,3.37,3.35,3.35,119000.0
2008-10-09 13:25:00,3.35,3.4,3.35,3.39,123200.0,3.35,3.4,3.35,3.39,123200.0
2008-10-09 13:30:00,3.39,3.41,3.38,3.39,35000.0,3.39,3.41,3.38,3.39,35000.0
2008-10-09 13:35:00,3.38,3.38,3.36,3.36,32900.0,3.38,3.38,3.36,3.36,32900.0
2008-10-09 13:40:00,3.36,3.37,3.36,3.37,43400.0,3.36,3.37,3.36,3.37,43400.0
2008-10-09 13:45:00,3.37,3.37,3.36,3.36,27300.0,3.37,3.37,3.36,3.36,27300.0
2008-10-09 13:50:00,3.37,3.39,3.37,3.38,100100.0,3.37,3.39,3.37,3.38,100100.0
2008-10-09 13:55:00,3.39,3.4,3.38,3.38,71400.0,3.39,3.4,3.38,3.38,71400.0
2008-10-09 14:00:00,3.38,3.39,3.38,3.39,54600.0,3.38,3.39,3.38,3.39,54600.0
2008-10-09 14:05:00,3.39,3.41,3.39,3.41,117600.0,3.39,3.41,3.39,3.41,117600.0
2008-10-09 14:10:00,3.4,3.4,3.39,3.39,93800.0,3.4,3.4,3.39,3.39,93800.0
2008-10-09 14:15:00,3.39,3.41,3.39,3.4,142800.0,3.39,3.41,3.39,3.4,142800.0
2008-10-09 14:20:00,3.4,3.4,3.39,3.4,179900.0,3.4,3.4,3.39,3.4,179900.0
2008-10-09 14:25:00,3.4,3.43,3.39,3.43,147000.0,3.4,3.43,3.39,3.43,147000.0
2008-10-09 14:30:00,3.43,3.44,3.41,3.42,97300.0,3.43,3.44,3.41,3.42,97300.0
2008-10-09 14:35:00,3.42,3.43,3.42,3.43,123900.0,3.42,3.43,3.42,3.43,123900.0
2008-10-09 14:40:00,3.42,3.43,3.4,3.4,73500.0,3.42,3.43,3.4,3.4,73500.0
2008-10-09 14:45:00,3.4,3.4,3.37,3.39,163100.0,3.4,3.4,3.37,3.39,163100.0
2008-10-09 14:50:00,3.39,3.41,3.39,3.4,218400.0,3.39,3.41,3.39,3.4,218400.0
2008-10-09 14:55:00,3.4,3.44,3.39,3.4,161700.0,3.4,3.44,3.39,3.4,161700.0
2008-10-09 15:00:00,3.4,3.4,3.36,3.37,179200.0,3.4,3.4,3.36,3.37,179200.0
2008-10-09 15:05:00,3.36,3.37,3.35,3.35,212800.0,3.36,3.37,3.35,3.35,212800.0
2008-10-09 15:10:00,3.35,3.35,3.24,3.29,505400.0,3.35,3.35,3.24,3.29,505400.0
2008-10-09 15:15:00,3.29,3.31,3.29,3.29,142800.0,3.29,3.31,3.29,3.29,142800.0
2008-10-09 15:20:00,3.29,3.31,3.29,3.31,254800.0,3.29,3.31,3.29,3.31,254800.0
2008-10-09 15:25:00,3.31,3.31,3.3,3.3,228900.0,3.31,3.31,3.3,3.3,228900.0
2008-10-09 15:30:00,3.31,3.33,3.29,3.3,372400.0,3.31,3.33,3.29,3.3,372400.0
2008-10-09 15:35:00,3.31,3.31,3.29,3.29,380800.0,3.31,3.31,3.29,3.29,380800.0
2008-10-09 15:40:00,3.29,3.29,3.29,3.29,674800.0,3.29,3.29,3.29,3.29,674800.0
2008-10-09 15:45:00,3.29,3.29,3.25,3.25,320600.0,3.29,3.29,3.25,3.25,320600.0
2008-10-09 15:50:00,3.25,3.3,3.24,3.29,405300.0,3.25,3.3,3.24,3.29,405300.0
2008-10-09 15:55:00,3.29,3.32,3.28,3.28,442400.0,3.29,3.32,3.28,3.28,442400.0
2008-10-10 09:30:00,3.19,3.19,3.12,3.12,300300.0,3.19,3.19,3.12,3.12,300300.0
2008-10-10 09:35:00,3.12,3.17,3.11,3.17,207900.0,3.12,3.17,3.11,3.17,207900.0
2008-10-10 09:40:00,3.18,3.41,3.18,3.41,235900.0,3.18,3.41,3.18,3.41,235900.0
2008-10-10 09:45:00,3.42,3.43,3.31,3.31,207200.0,3.42,3.43,3.31,3.31,207200.0
2008-10-10 09:50:00,3.29,3.32,3.28,3.29,63700.0,3.29,3.32,3.28,3.29,63700.0
2008-10-10 09:55:00,3.29,3.31,3.21,3.21,124600.0,3.29,3.31,3.21,3.21,124600.0
2008-10-10 10:00:00,3.21,3.31,3.2,3.28,86100.0,3.21,3.31,3.2,3.28,86100.0
2008-10-10 10:05:00,3.29,3.35,3.27,3.31,187600.0,3.29,3.35,3.27,3.31,187600.0
2008-10-10 10:10:00,3.32,3.36,3.3,3.32,181300.0,3.32,3.36,3.3,3.32,181300.0
2008-10-10 10:15:00,3.33,3.34,3.28,3.31,287000.0,3.33,3.34,3.28,3.31,287000.0
2008-10-10 10:20:00,3.31,3.32,3.3,3.31,113400.0,3.31,3.32,3.3,3.31,113400.0
2008-10-10 10:25:00,3.31,3.31,3.28,3.3,77700.0,3.31,3.31,3.28,3.3,77700.0
2008-10-10 10:30:00,3.3,3.31,3.25,3.25,73500.0,3.3,3.31,3.25,3.25,73500.0
2008-10-10 10:35:00,3.25,3.25,3.23,3.23,98000.0,3.25,3.25,3.23,3.23,98000.0
2008-10-10 10:40:00,3.23,3.25,3.22,3.23,79100.0,3.23,3.25,3.22,3.23,79100.0
2008-10-10 10:45:00,3.23,3.28,3.22,3.27,56000.0,3.23,3.28,3.22,3.27,56000.0
2008-10-10 10:50:00,3.28,3.3,3.26,3.27,64400.0,3.28,3.3,3.26,3.27,64400.0
2008-10-10 10:55:00,3.27,3.28,3.25,3.27,65100.0,3.27,3.28,3.25,3.27,65100.0
2008-10-10 11:00:00,3.28,3.28,3.25,3.26,86800.0,3.28,3.28,3.25,3.26,86800.0
2008-10-10 11:05:00,3.26,3.27,3.18,3.19,98700.0,3.26,3.27,3.18,3.19,98700.0
2008-10-10 11:10:00,3.19,3.23,3.16,3.23,134400.0,3.19,3.23,3.16,3.23,134400.0
2008-10-10 11:15:00,3.22,3.25,3.19,3.21,101500.0,3.22,3.25,3.19,3.21,101500.0
2008-10-10 11:20:00,3.21,3.22,3.18,3.2,117600.0,3.21,3.22,3.18,3.2,117600.0
2008-10-10 11:25:00,3.2,3.22,3.17,3.18,46200.0,3.2,3.22,3.17,3.18,46200.0
2008-10-10 11:30:00,3.16,3.18,3.15,3.17,51100.0,3.16,3.18,3.15,3.17,51100.0
2008-10-10 11:35:00,3.16,3.18,3.16,3.18,73500.0,3.16,3.18,3.16,3.18,73500.0
2008-10-10 11:40:00,3.18,3.19,3.16,3.16,76300.0,3.18,3.19,3.16,3.16,76300.0
2008-10-10 11:45:00,3.16,3.17,3.15,3.15,28000.0,3.16,3.17,3.15,3.15,28000.0
2008-10-10 11:50:00,3.15,3.16,3.14,3.15,84700.0,3.15,3.16,3.14,3.15,84700.0
2008-10-10 11:55:00,3.15,3.16,3.14,3.15,121800.0,3.15,3.16,3.14,3.15,121800.0
2008-10-10 12:00:00,3.15,3.19,3.15,3.18,153300.0,3.15,3.19,3.15,3.18,153300.0
2008-10-10 12:05:00,3.18,3.21,3.18,3.18,74200.0,3.18,3.21,3.18,3.18,74200.0
2008-10-10 12:10:00,3.18,3.18,3.16,3.17,36400.0,3.18,3.18,3.16,3.17,36400.0
2008-10-10 12:15:00,3.18,3.2,3.17,3.18,105700.0,3.18,3.2,3.17,3.18,105700.0
2008-10-10 12:20:00,3.17,3.22,3.17,3.19,97300.0,3.17,3.22,3.17,3.19,97300.0
2008-10-10 12:25:00,3.19,3.2,3.14,3.15,46200.0,3.19,3.2,3.14,3.15,46200.0
2008-10-10 12:30:00,3.14,3.17,3.13,3.17,82600.0,3.14,3.17,3.13,3.17,82600.0
2008-10-10 12:35:00,3.17,3.17,3.14,3.14,66500.0,3.17,3.17,3.14,3.14,66500.0
2008-10-10 12:40:00,3.14,3.22,3.14,3.18,70000.0,3.14,3.22,3.14,3.18,70000.0
2008-10-10 12:45:00,3.18,3.2,3.16,3.16,42000.0,3.18,3.2,3.16,3.16,42000.0
2008-10-10 12:50:00,3.15,3.16,3.14,3.15,37800.0,3.15,3.16,3.14,3.15,37800.0
2008-10-10 12:55:00,3.15,3.16,3.14,3.15,76300.0,3.15,3.16,3.14,3.15,76300.0
2008-10-10 13:00:00,3.15,3.15,3.13,3.14,145600.0,3.15,3.15,3.13,3.14,145600.0
2008-10-10 13:05:00,3.14,3.15,3.13,3.14,47600.0,3.14,3.15,3.13,3.14,47600.0
2008-10-10 13:10:00,3.13,3.13,3.12,3.12,148400.0,3.13,3.13,3.12,3.12,148400.0
2008-10-10 13:15:00,3.12,3.13,3.11,3.11,56000.0,3.12,3.13,3.11,3.11,56000.0
2008-10-10 13:20:00,3.11,3.15,3.11,3.13,30100.0,3.11,3.15,3.11,3.13,30100.0
2008-10-10 13:25:00,3.13,3.17,3.13,3.16,37100.0,3.13,3.17,3.13,3.16,37100.0
2008-10-10 13:30:00,3.16,3.16,3.13,3.13,44800.0,3.16,3.16,3.13,3.13,44800.0
2008-10-10 13:35:00,3.13,3.14,3.12,3.13,73500.0,3.13,3.14,3.12,3.13,73500.0
2008-10-10 13:40:00,3.13,3.14,3.11,3.12,32900.0,3.13,3.14,3.11,3.12,32900.0
2008-10-10 13:45:00,3.11,3.12,3.1,3.1,175000.0,3.11,3.12,3.1,3.1,175000.0
2008-10-10 13:50:00,3.1,3.11,3.09,3.09,107800.0,3.1,3.11,3.09,3.09,107800.0
2008-10-10 13:55:00,3.09,3.15,3.09,3.15,79100.0,3.09,3.15,3.09,3.15,79100.0
2008-10-10 14:00:00,3.15,3.17,3.12,3.14,220500.0,3.15,3.17,3.12,3.14,220500.0
2008-10-10 14:05:00,3.14,3.2,3.14,3.2,114800.0,3.14,3.2,3.14,3.2,114800.0
2008-10-10 14:10:00,3.21,3.22,3.18,3.2,123900.0,3.21,3.22,3.18,3.2,123900.0
2008-10-10 14:15:00,3.19,3.21,3.17,3.17,41300.0,3.19,3.21,3.17,3.17,41300.0
2008-10-10 14:20:00,3.18,3.2,3.18,3.18,46900.0,3.18,3.2,3.18,3.18,46900.0
2008-10-10 14:25:00,3.17,3.2,3.15,3.16,134400.0,3.17,3.2,3.15,3.16,134400.0
2008-10-10 14:30:00,3.16,3.21,3.16,3.16,72100.0,3.16,3.21,3.16,3.16,72100.0
2008-10-10 14:35:00,3.16,3.18,3.15,3.18,90300.0,3.16,3.18,3.15,3.18,90300.0
2008-10-10 14:40:00,3.18,3.19,3.16,3.17,51800.0,3.18,3.19,3.16,3.17,51800.0
2008-10-10 14:45:00,3.18,3.23,3.18,3.22,79100.0,3.18,3.23,3.18,3.22,79100.0
2008-10-10 14:50:00,3.22,3.22,3.2,3.21,98000.0,3.22,3.22,3.2,3.21,98000.0
2008-10-10 14:55:00,3.21,3.21,3.19,3.2,83300.0,3.21,3.21,3.19,3.2,83300.0
2008-10-10 15:00:00,3.2,3.24,3.19,3.22,171500.0,3.2,3.24,3.19,3.22,171500.0
2008-10-10 15:05:00,3.22,3.28,3.2,3.25,164500.0,3.22,3.28,3.2,3.25,164500.0
2008-10-10 15:10:00,3.26,3.33,3.25,3.33,177800.0,3.26,3.33,3.25,3.33,177800.0
2008-10-10 15:15:00,3.33,3.38,3.3,3.36,170800.0,3.33,3.38,3.3,3.36,170800.0
2008-10-10 15:20:00,3.37,3.41,3.36,3.36,139300.0,3.37,3.41,3.36,3.36,139300.0
2008-10-10 15:25:00,3.38,3.45,3.37,3.43,177800.0,3.38,3.45,3.37,3.43,177800.0
2008-10-10 15:30:00,3.43,3.54,3.42,3.5,177100.0,3.43,3.54,3.42,3.5,177100.0
2008-10-10 15:35:00,3.49,3.55,3.46,3.48,298900.0,3.49,3.55,3.46,3.48,298900.0
2008-10-10 15:40:00,3.48,3.5,3.41,3.49,184800.0,3.48,3.5,3.41,3.49,184800.0
2008-10-10 15:45:00,3.49,3.49,3.4,3.44,155400.0,3.49,3.49,3.4,3.44,155400.0
2008-10-10 15:50:00,3.44,3.44,3.38,3.4,190400.0,3.44,3.44,3.38,3.4,190400.0
2008-10-10 15:55:00,3.4,3.48,3.4,3.47,257600.0,3.4,3.48,3.4,3.47,257600.0
2008-10-13 09:30:00,3.61,3.66,3.61,3.63,200200.0,3.61,3.66,3.61,3.63,200200.0
2008-10-13 09:35:00,3.63,3.74,3.6,3.66,112700.0,3.63,3.74,3.6,3.66,112700.0
2008-10-13 09:40:00,3.65,3.69,3.6,3.6,81900.0,3.65,3.69,3.6,3.6,81900.0
2008-10-13 09:45:00,3.61,3.62,3.6,3.6,67900.0,3.61,3.62,3.6,3.6,67900.0
2008-10-13 09:50:00,3.6,3.61,3.59,3.61,105000.0,3.6,3.61,3.59,3.61,105000.0
2008-10-13 09:55:00,3.61,3.63,3.61,3.63,49700.0,3.61,3.63,3.61,3.63,49700.0
2008-10-13 10:00:00,3.63,3.65,3.63,3.63,58100.0,3.63,3.65,3.63,3.63,58100.0
2008-10-13 10:05:00,3.62,3.63,3.56,3.56,119000.0,3.62,3.63,3.56,3.56,119000.0
2008-10-13 10:10:00,3.56,3.59,3.56,3.59,66500.0,3.56,3.59,3.56,3.59,66500.0
2008-10-13 10:15:00,3.6,3.62,3.59,3.62,36400.0,3.6,3.62,3.59,3.62,36400.0
2008-10-13 10:20:00,3.62,3.64,3.61,3.62,63700.0,3.62,3.64,3.61,3.62,63700.0
2008-10-13 10:25:00,3.62,3.65,3.62,3.65,32200.0,3.62,3.65,3.62,3.65,32200.0
2008-10-13 10:30:00,3.65,3.66,3.63,3.65,35000.0,3.65,3.66,3.63,3.65,35000.0
2008-10-13 10:35:00,3.65,3.66,3.64,3.66,45500.0,3.65,3.66,3.64,3.66,45500.0
2008-10-13 10:40:00,3.66,3.68,3.64,3.67,74200.0,3.66,3.68,3.64,3.67,74200.0
2008-10-13 10:45:00,3.67,3.67,3.63,3.63,41300.0,3.67,3.67,3.63,3.63,41300.0
2008-10-13 10:50:00,3.63,3.66,3.63,3.65,30800.0,3.63,3.66,3.63,3.65,30800.0
2008-10-13 10:55:00,3.65,3.66,3.63,3.63,34300.0,3.65,3.66,3.63,3.63,34300.0
2008-10-13 11:00:00,3.64,3.65,3.63,3.63,30100.0,3.64,3.65,3.63,3.63,30100.0
2008-10-13 11:05:00,3.63,3.63,3.6,3.61,44800.0,3.63,3.63,3.6,3.61,44800.0
2008-10-13 11:10:00,3.62,3.62,3.6,3.6,40600.0,3.62,3.62,3.6,3.6,40600.0
2008-10-13 11:15:00,3.6,3.61,3.6,3.6,36400.0,3.6,3.61,3.6,3.6,36400.0
2008-10-13 11:20:00,3.6,3.61,3.6,3.61,56700.0,3.6,3.61,3.6,3.61,56700.0
2008-10-13 11:25:00,3.61,3.64,3.61,3.62,35000.0,3.61,3.64,3.61,3.62,35000.0
2008-10-13 11:30:00,3.63,3.64,3.62,3.64,81900.0,3.63,3.64,3.62,3.64,81900.0
2008-10-13 11:35:00,3.63,3.63,3.61,3.61,95900.0,3.63,3.63,3.61,3.61,95900.0
2008-10-13 11:40:00,3.61,3.62,3.6,3.61,93800.0,3.61,3.62,3.6,3.61,93800.0
2008-10-13 11:45:00,3.61,3.61,3.6,3.6,51800.0,3.61,3.61,3.6,3.6,51800.0
2008-10-13 11:50:00,3.6,3.61,3.59,3.59,108500.0,3.6,3.61,3.59,3.59,108500.0
2008-10-13 11:55:00,3.59,3.59,3.58,3.58,67200.0,3.59,3.59,3.58,3.58,67200.0
2008-10-13 12:00:00,3.59,3.6,3.58,3.59,71400.0,3.59,3.6,3.58,3.59,71400.0
2008-10-13 12:05:00,3.6,3.6,3.59,3.59,127400.0,3.6,3.6,3.59,3.59,127400.0
2008-10-13 12:10:00,3.59,3.59,3.59,3.59,165200.0,3.59,3.59,3.59,3.59,165200.0
2008-10-13 12:15:00,3.59,3.59,3.59,3.59,132300.0,3.59,3.59,3.59,3.59,132300.0
2008-10-13 12:20:00,3.59,3.59,3.58,3.58,39900.0,3.59,3.59,3.58,3.58,39900.0
2008-10-13 12:25:00,3.58,3.59,3.57,3.57,116200.0,3.58,3.59,3.57,3.57,116200.0
2008-10-13 12:30:00,3.57,3.57,3.56,3.57,121800.0,3.57,3.57,3.56,3.57,121800.0
2008-10-13 12:35:00,3.57,3.61,3.57,3.57,127400.0,3.57,3.61,3.57,3.57,127400.0
2008-10-13 12:40:00,3.57,3.57,3.57,3.57,89600.0,3.57,3.57,3.57,3.57,89600.0
2008-10-13 12:45:00,3.57,3.57,3.57,3.57,59500.0,3.57,3.57,3.57,3.57,59500.0
2008-10-13 12:50:00,3.57,3.57,3.57,3.57,116900.0,3.57,3.57,3.57,3.57,116900.0
2008-10-13 12:55:00,3.57,3.58,3.56,3.57,63000.0,3.57,3.58,3.56,3.57,63000.0
2008-10-13 13:00:00,3.57,3.58,3.57,3.57,40600.0,3.57,3.58,3.57,3.57,40600.0
2008-10-13 13:05:00,3.57,3.57,3.57,3.57,83300.0,3.57,3.57,3.57,3.57,83300.0
2008-10-13 13:10:00,3.57,3.57,3.57,3.57,132300.0,3.57,3.57,3.57,3.57,132300.0
2008-10-13 13:15:00,3.57,3.57,3.57,3.57,304500.0,3.57,3.57,3.57,3.57,304500.0
2008-10-13 13:20:00,3.57,3.58,3.56,3.58,84700.0,3.57,3.58,3.56,3.58,84700.0
2008-10-13 13:25:00,3.58,3.59,3.58,3.59,55300.0,3.58,3.59,3.58,3.59,55300.0
2008-10-13 13:30:00,3.59,3.61,3.59,3.6,44800.0,3.59,3.61,3.59,3.6,44800.0
2008-10-13 13:35:00,3.61,3.61,3.6,3.61,48300.0,3.61,3.61,3.6,3.61,48300.0
2008-10-13 13:40:00,3.61,3.61,3.58,3.59,66500.0,3.61,3.61,3.58,3.59,66500.0
2008-10-13 13:45:00,3.59,3.61,3.59,3.61,78400.0,3.59,3.61,3.59,3.61,78400.0
2008-10-13 13:50:00,3.6,3.61,3.59,3.6,23100.0,3.6,3.61,3.59,3.6,23100.0
2008-10-13 13:55:00,3.59,3.6,3.57,3.58,72100.0,3.59,3.6,3.57,3.58,72100.0
2008-10-13 14:00:00,3.57,3.58,3.57,3.57,58100.0,3.57,3.58,3.57,3.57,58100.0
2008-10-13 14:05:00,3.57,3.57,3.56,3.57,118300.0,3.57,3.57,3.56,3.57,118300.0
2008-10-13 14:10:00,3.57,3.57,3.56,3.57,114800.0,3.57,3.57,3.56,3.57,114800.0
2008-10-13 14:15:00,3.57,3.57,3.57,3.57,106400.0,3.57,3.57,3.57,3.57,106400.0
2008-10-13 14:20:00,3.57,3.57,3.57,3.57,84000.0,3.57,3.57,3.57,3.57,84000.0
2008-10-13 14:25:00,3.57,3.57,3.56,3.56,162400.0,3.57,3.57,3.56,3.56,162400.0
2008-10-13 14:30:00,3.56,3.58,3.56,3.57,105700.0,3.56,3.58,3.56,3.57,105700.0
2008-10-13 14:35:00,3.57,3.57,3.57,3.57,55300.0,3.57,3.57,3.57,3.57,55300.0
2008-10-13 14:40:00,3.57,3.58,3.57,3.57,128100.0,3.57,3.58,3.57,3.57,128100.0
2008-10-13 14:45:00,3.57,3.58,3.57,3.57,160300.0,3.57,3.58,3.57,3.57,160300.0
2008-10-13 14:50:00,3.57,3.58,3.57,3.57,177100.0,3.57,3.58,3.57,3.57,177100.0
2008-10-13 14:55:00,3.57,3.61,3.57,3.59,133700.0,3.57,3.61,3.57,3.59,133700.0
2008-10-13 15:00:00,3.6,3.62,3.58,3.58,229600.0,3.6,3.62,3.58,3.58,229600.0
2008-10-13 15:05:00,3.59,3.6,3.58,3.58,115500.0,3.59,3.6,3.58,3.58,115500.0
2008-10-13 15:10:00,3.58,3.59,3.57,3.58,145600.0,3.58,3.59,3.57,3.58,145600.0
2008-10-13 15:15:00,3.57,3.58,3.57,3.58,81900.0,3.57,3.58,3.57,3.58,81900.0
2008-10-13 15:20:00,3.58,3.6,3.57,3.59,109900.0,3.58,3.6,3.57,3.59,109900.0
2008-10-13 15:25:00,3.59,3.59,3.58,3.58,123200.0,3.59,3.59,3.58,3.58,123200.0
2008-10-13 15:30:00,3.58,3.59,3.57,3.59,170100.0,3.58,3.59,3.57,3.59,170100.0
2008-10-13 15:35:00,3.59,3.59,3.58,3.58,182700.0,3.59,3.59,3.58,3.58,182700.0
2008-10-13 15:40:00,3.58,3.59,3.57,3.57,183400.0,3.58,3.59,3.57,3.57,183400.0
2008-10-13 15:45:00,3.57,3.59,3.57,3.59,214200.0,3.57,3.59,3.57,3.59,214200.0
2008-10-13 15:50:00,3.59,3.61,3.58,3.59,289800.0,3.59,3.61,3.58,3.59,289800.0
2008-10-13 15:55:00,3.59,3.64,3.59,3.64,324100.0,3.59,3.64,3.59,3.64,324100.0
2008-10-14 09:30:00,3.73,3.76,3.56,3.58,249200.0,3.73,3.76,3.56,3.58,249200.0
2008-10-14 09:35:00,3.57,3.61,3.57,3.59,167300.0,3.57,3.61,3.57,3.59,167300.0
2008-10-14 09:40:00,3.58,3.61,3.56,3.56,199500.0,3.58,3.61,3.56,3.56,199500.0
2008-10-14 09:45:00,3.56,3.56,3.52,3.55,160300.0,3.56,3.56,3.52,3.55,160300.0
2008-10-14 09:50:00,3.54,3.57,3.51,3.52,189700.0,3.54,3.57,3.51,3.52,189700.0
2008-10-14 09:55:00,3.51,3.52,3.5,3.5,71400.0,3.51,3.52,3.5,3.5,71400.0
2008-10-14 10:00:00,3.51,3.59,3.5,3.59,79800.0,3.51,3.59,3.5,3.59,79800.0
2008-10-14 10:05:00,3.58,3.59,3.53,3.54,81200.0,3.58,3.59,3.53,3.54,81200.0
2008-10-14 10:10:00,3.56,3.56,3.53,3.54,88200.0,3.56,3.56,3.53,3.54,88200.0
2008-10-14 10:15:00,3.55,3.6,3.54,3.6,98700.0,3.55,3.6,3.54,3.6,98700.0
2008-10-14 10:20:00,3.59,3.61,3.55,3.55,803600.0,3.59,3.61,3.55,3.55,803600.0
2008-10-14 10:25:00,3.55,3.55,3.52,3.53,102200.0,3.55,3.55,3.52,3.53,102200.0
2008-10-14 10:30:00,3.53,3.54,3.53,3.53,52500.0,3.53,3.54,3.53,3.53,52500.0
2008-10-14 10:35:00,3.53,3.53,3.5,3.5,131600.0,3.53,3.53,3.5,3.5,131600.0
2008-10-14 10:40:00,3.51,3.51,3.49,3.49,170800.0,3.51,3.51,3.49,3.49,170800.0
2008-10-14 10:45:00,3.49,3.5,3.48,3.5,172200.0,3.49,3.5,3.48,3.5,172200.0
2008-10-14 10:50:00,3.5,3.53,3.5,3.53,79800.0,3.5,3.53,3.5,3.53,79800.0
2008-10-14 10:55:00,3.53,3.55,3.51,3.54,43400.0,3.53,3.55,3.51,3.54,43400.0
2008-10-14 11:00:00,3.53,3.57,3.52,3.52,143500.0,3.53,3.57,3.52,3.52,143500.0
2008-10-14 11:05:00,3.51,3.52,3.5,3.51,58100.0,3.51,3.52,3.5,3.51,58100.0
2008-10-14 11:10:00,3.51,3.53,3.51,3.53,84000.0,3.51,3.53,3.51,3.53,84000.0
2008-10-14 11:15:00,3.53,3.54,3.52,3.53,88900.0,3.53,3.54,3.52,3.53,88900.0
2008-10-14 11:20:00,3.54,3.56,3.53,3.56,56700.0,3.54,3.56,3.53,3.56,56700.0
2008-10-14 11:25:00,3.56,3.57,3.54,3.57,120400.0,3.56,3.57,3.54,3.57,120400.0
2008-10-14 11:30:00,3.56,3.57,3.55,3.56,65800.0,3.56,3.57,3.55,3.56,65800.0
2008-10-14 11:35:00,3.56,3.57,3.55,3.55,33600.0,3.56,3.57,3.55,3.55,33600.0
2008-10-14 11:40:00,3.56,3.57,3.55,3.55,37800.0,3.56,3.57,3.55,3.55,37800.0
2008-10-14 11:45:00,3.55,3.57,3.55,3.57,49700.0,3.55,3.57,3.55,3.57,49700.0
2008-10-14 11:50:00,3.57,3.57,3.52,3.52,56000.0,3.57,3.57,3.52,3.52,56000.0
2008-10-14 11:55:00,3.52,3.53,3.52,3.53,29400.0,3.52,3.53,3.52,3.53,29400.0
2008-10-14 12:00:00,3.53,3.54,3.52,3.53,44100.0,3.53,3.54,3.52,3.53,44100.0
2008-10-14 12:05:00,3.53,3.54,3.53,3.54,31500.0,3.53,3.54,3.53,3.54,31500.0
2008-10-14 12:10:00,3.55,3.57,3.55,3.55,49700.0,3.55,3.57,3.55,3.55,49700.0
2008-10-14 12:15:00,3.55,3.56,3.55,3.55,74200.0,3.55,3.56,3.55,3.55,74200.0
2008-10-14 12:20:00,3.55,3.56,3.55,3.56,23800.0,3.55,3.56,3.55,3.56,23800.0
2008-10-14 12:25:00,3.55,3.55,3.55,3.55,46900.0,3.55,3.55,3.55,3.55,46900.0
2008-10-14 12:30:00,3.55,3.55,3.55,3.55,58100.0,3.55,3.55,3.55,3.55,58100.0
2008-10-14 12:35:00,3.55,3.57,3.55,3.56,39200.0,3.55,3.57,3.55,3.56,39200.0
2008-10-14 12:40:00,3.56,3.56,3.56,3.56,14700.0,3.56,3.56,3.56,3.56,14700.0
2008-10-14 12:45:00,3.56,3.56,3.55,3.56,36400.0,3.56,3.56,3.55,3.56,36400.0
2008-10-14 12:50:00,3.56,3.57,3.55,3.55,30100.0,3.56,3.57,3.55,3.55,30100.0
2008-10-14 12:55:00,3.55,3.55,3.54,3.54,51100.0,3.55,3.55,3.54,3.54,51100.0
2008-10-14 13:00:00,3.54,3.54,3.53,3.54,103600.0,3.54,3.54,3.53,3.54,103600.0
2008-10-14 13:05:00,3.54,3.56,3.54,3.56,65100.0,3.54,3.56,3.54,3.56,65100.0
2008-10-14 13:10:00,3.56,3.56,3.52,3.53,80500.0,3.56,3.56,3.52,3.53,80500.0
2008-10-14 13:15:00,3.54,3.54,3.5,3.52,50400.0,3.54,3.54,3.5,3.52,50400.0
2008-10-14 13:20:00,3.52,3.53,3.52,3.53,22400.0,3.52,3.53,3.52,3.53,22400.0
2008-10-14 13:25:00,3.53,3.54,3.53,3.53,51800.0,3.53,3.54,3.53,3.53,51800.0
2008-10-14 13:30:00,3.53,3.54,3.53,3.54,81900.0,3.53,3.54,3.53,3.54,81900.0
2008-10-14 13:35:00,3.53,3.54,3.5,3.5,25200.0,3.53,3.54,3.5,3.5,25200.0
2008-10-14 13:40:00,3.5,3.5,3.48,3.49,51100.0,3.5,3.5,3.48,3.49,51100.0
2008-10-14 13:45:00,3.49,3.53,3.49,3.52,46200.0,3.49,3.53,3.49,3.52,46200.0
2008-10-14 13:50:00,3.51,3.51,3.49,3.49,44800.0,3.51,3.51,3.49,3.49,44800.0
2008-10-14 13:55:00,3.49,3.51,3.48,3.51,53200.0,3.49,3.51,3.48,3.51,53200.0
2008-10-14 14:00:00,3.5,3.53,3.5,3.5,39200.0,3.5,3.53,3.5,3.5,39200.0
2008-10-14 14:05:00,3.5,3.51,3.48,3.49,58800.0,3.5,3.51,3.48,3.49,58800.0
2008-10-14 14:10:00,3.5,3.5,3.47,3.48,99400.0,3.5,3.5,3.47,3.48,99400.0
2008-10-14 14:15:00,3.48,3.49,3.46,3.47,139300.0,3.48,3.49,3.46,3.47,139300.0
2008-10-14 14:20:00,3.46,3.47,3.44,3.46,133000.0,3.46,3.47,3.44,3.46,133000.0
2008-10-14 14:25:00,3.46,3.48,3.45,3.48,83300.0,3.46,3.48,3.45,3.48,83300.0
2008-10-14 14:30:00,3.48,3.49,3.45,3.45,98000.0,3.48,3.49,3.45,3.45,98000.0
2008-10-14 14:35:00,3.45,3.47,3.45,3.46,121100.0,3.45,3.47,3.45,3.46,121100.0
2008-10-14 14:40:00,3.45,3.46,3.44,3.44,205100.0,3.45,3.46,3.44,3.44,205100.0
2008-10-14 14:45:00,3.44,3.44,3.43,3.43,212800.0,3.44,3.44,3.43,3.43,212800.0
2008-10-14 14:50:00,3.43,3.43,3.4,3.42,151900.0,3.43,3.43,3.4,3.42,151900.0
2008-10-14 14:55:00,3.42,3.42,3.38,3.41,109900.0,3.42,3.42,3.38,3.41,109900.0
2008-10-14 15:00:00,3.41,3.42,3.4,3.41,244300.0,3.41,3.42,3.4,3.41,244300.0
2008-10-14 15:05:00,3.41,3.42,3.4,3.42,175700.0,3.41,3.42,3.4,3.42,175700.0
2008-10-14 15:10:00,3.42,3.45,3.42,3.44,301000.0,3.42,3.45,3.42,3.44,301000.0
2008-10-14 15:15:00,3.44,3.45,3.43,3.43,183400.0,3.44,3.45,3.43,3.43,183400.0
2008-10-14 15:20:00,3.44,3.45,3.42,3.42,212800.0,3.44,3.45,3.42,3.42,212800.0
2008-10-14 15:25:00,3.43,3.45,3.42,3.45,224000.0,3.43,3.45,3.42,3.45,224000.0
2008-10-14 15:30:00,3.45,3.49,3.45,3.47,342300.0,3.45,3.49,3.45,3.47,342300.0
2008-10-14 15:35:00,3.47,3.48,3.43,3.43,170100.0,3.47,3.48,3.43,3.43,170100.0
2008-10-14 15:40:00,3.43,3.45,3.42,3.43,203700.0,3.43,3.45,3.42,3.43,203700.0
2008-10-14 15:45:00,3.43,3.45,3.42,3.45,198100.0,3.43,3.45,3.42,3.45,198100.0
2008-10-14 15:50:00,3.45,3.45,3.4,3.43,368200.0,3.45,3.45,3.4,3.43,368200.0
2008-10-14 15:55:00,3.43,3.45,3.43,3.45,325500.0,3.43,3.45,3.43,3.45,325500.0
2008-10-15 09:30:00,3.42,3.45,3.41,3.42,63000.0,3.42,3.45,3.41,3.42,63000.0
2008-10-15 09:35:00,3.43,3.43,3.41,3.41,50400.0,3.43,3.43,3.41,3.41,50400.0
2008-10-15 09:40:00,3.41,3.41,3.37,3.38,98700.0,3.41,3.41,3.37,3.38,98700.0
2008-10-15 09:45:00,3.37,3.38,3.32,3.35,96600.0,3.37,3.38,3.32,3.35,96600.0
2008-10-15 09:50:00,3.35,3.38,3.34,3.36,69300.0,3.35,3.38,3.34,3.36,69300.0
2008-10-15 09:55:00,3.37,3.37,3.34,3.35,31500.0,3.37,3.37,3.34,3.35,31500.0
2008-10-15 10:00:00,3.35,3.35,3.33,3.33,91700.0,3.35,3.35,3.33,3.33,91700.0
2008-10-15 10:05:00,3.32,3.33,3.3,3.32,60900.0,3.32,3.33,3.3,3.32,60900.0
2008-10-15 10:10:00,3.31,3.34,3.31,3.34,57400.0,3.31,3.34,3.31,3.34,57400.0
2008-10-15 10:15:00,3.34,3.34,3.32,3.32,16100.0,3.34,3.34,3.32,3.32,16100.0
2008-10-15 10:20:00,3.32,3.33,3.32,3.32,15400.0,3.32,3.33,3.32,3.32,15400.0
2008-10-15 10:25:00,3.32,3.33,3.3,3.3,32900.0,3.32,3.33,3.3,3.3,32900.0
2008-10-15 10:30:00,3.3,3.31,3.29,3.3,144900.0,3.3,3.31,3.29,3.3,144900.0
2008-10-15 10:35:00,3.3,3.33,3.3,3.32,192500.0,3.3,3.33,3.3,3.32,192500.0
2008-10-15 10:40:00,3.34,3.34,3.28,3.28,183400.0,3.34,3.34,3.28,3.28,183400.0
2008-10-15 10:45:00,3.28,3.28,3.25,3.25,153300.0,3.28,3.28,3.25,3.25,153300.0
2008-10-15 10:50:00,3.26,3.29,3.26,3.27,60200.0,3.26,3.29,3.26,3.27,60200.0
2008-10-15 10:55:00,3.27,3.27,3.25,3.26,51800.0,3.27,3.27,3.25,3.26,51800.0
2008-10-15 11:00:00,3.26,3.26,3.25,3.26,43400.0,3.26,3.26,3.25,3.26,43400.0
2008-10-15 11:05:00,3.26,3.27,3.25,3.27,39900.0,3.26,3.27,3.25,3.27,39900.0
2008-10-15 11:10:00,3.26,3.27,3.26,3.27,35700.0,3.26,3.27,3.26,3.27,35700.0
2008-10-15 11:15:00,3.27,3.28,3.26,3.28,39200.0,3.27,3.28,3.26,3.28,39200.0
2008-10-15 11:20:00,3.27,3.27,3.26,3.26,67200.0,3.27,3.27,3.26,3.26,67200.0
2008-10-15 11:25:00,3.25,3.27,3.25,3.27,78400.0,3.25,3.27,3.25,3.27,78400.0
2008-10-15 11:30:00,3.27,3.27,3.26,3.26,41300.0,3.27,3.27,3.26,3.26,41300.0
2008-10-15 11:35:00,3.26,3.28,3.25,3.28,110600.0,3.26,3.28,3.25,3.28,110600.0
2008-10-15 11:40:00,3.26,3.28,3.26,3.27,32900.0,3.26,3.28,3.26,3.27,32900.0
2008-10-15 11:45:00,3.26,3.28,3.26,3.28,46200.0,3.26,3.28,3.26,3.28,46200.0
2008-10-15 11:50:00,3.28,3.29,3.27,3.28,21700.0,3.28,3.29,3.27,3.28,21700.0
2008-10-15 11:55:00,3.29,3.34,3.28,3.33,60900.0,3.29,3.34,3.28,3.33,60900.0
2008-10-15 12:00:00,3.33,3.33,3.31,3.32,46900.0,3.33,3.33,3.31,3.32,46900.0
2008-10-15 12:05:00,3.32,3.32,3.31,3.31,23800.0,3.32,3.32,3.31,3.31,23800.0
2008-10-15 12:10:00,3.31,3.32,3.31,3.31,9100.0,3.31,3.32,3.31,3.31,9100.0
2008-10-15 12:15:00,3.31,3.31,3.29,3.29,67900.0,3.31,3.31,3.29,3.29,67900.0
2008-10-15 12:20:00,3.29,3.3,3.26,3.26,30800.0,3.29,3.3,3.26,3.26,30800.0
2008-10-15 12:25:00,3.25,3.27,3.25,3.27,17500.0,3.25,3.27,3.25,3.27,17500.0
2008-10-15 12:30:00,3.27,3.3,3.27,3.3,17500.0,3.27,3.3,3.27,3.3,17500.0
2008-10-15 12:35:00,3.29,3.29,3.28,3.29,14700.0,3.29,3.29,3.28,3.29,14700.0
2008-10-15 12:40:00,3.29,3.29,3.28,3.29,91700.0,3.29,3.29,3.28,3.29,91700.0
2008-10-15 12:45:00,3.29,3.31,3.29,3.31,31500.0,3.29,3.31,3.29,3.31,31500.0
2008-10-15 12:50:00,3.31,3.32,3.3,3.31,38500.0,3.31,3.32,3.3,3.31,38500.0
2008-10-15 12:55:00,3.3,3.3,3.29,3.29,17500.0,3.3,3.3,3.29,3.29,17500.0
2008-10-15 13:00:00,3.29,3.29,3.28,3.28,65100.0,3.29,3.29,3.28,3.28,65100.0
2008-10-15 13:05:00,3.28,3.28,3.28,3.28,12600.0,3.28,3.28,3.28,3.28,12600.0
2008-10-15 13:10:00,3.28,3.29,3.28,3.29,49700.0,3.28,3.29,3.28,3.29,49700.0
2008-10-15 13:15:00,3.28,3.28,3.25,3.25,63700.0,3.28,3.28,3.25,3.25,63700.0
2008-10-15 13:20:00,3.26,3.28,3.26,3.26,18900.0,3.26,3.28,3.26,3.26,18900.0
2008-10-15 13:25:00,3.27,3.27,3.26,3.27,17500.0,3.27,3.27,3.26,3.27,17500.0
2008-10-15 13:30:00,3.27,3.27,3.26,3.26,12600.0,3.27,3.27,3.26,3.26,12600.0
2008-10-15 13:35:00,3.26,3.26,3.24,3.25,144900.0,3.26,3.26,3.24,3.25,144900.0
2008-10-15 13:40:00,3.24,3.25,3.23,3.24,57400.0,3.24,3.25,3.23,3.24,57400.0
2008-10-15 13:45:00,3.24,3.24,3.24,3.24,34300.0,3.24,3.24,3.24,3.24,34300.0
2008-10-15 13:50:00,3.24,3.26,3.24,3.26,30800.0,3.24,3.26,3.24,3.26,30800.0
2008-10-15 13:55:00,3.25,3.26,3.25,3.25,9100.0,3.25,3.26,3.25,3.25,9100.0
2008-10-15 14:00:00,3.25,3.25,3.23,3.23,65100.0,3.25,3.25,3.23,3.23,65100.0
2008-10-15 14:05:00,3.23,3.24,3.23,3.24,56700.0,3.23,3.24,3.23,3.24,56700.0
2008-10-15 14:10:00,3.24,3.24,3.23,3.23,53900.0,3.24,3.24,3.23,3.23,53900.0
2008-10-15 14:15:00,3.23,3.24,3.23,3.23,47600.0,3.23,3.24,3.23,3.23,47600.0
2008-10-15 14:20:00,3.24,3.26,3.23,3.26,52500.0,3.24,3.26,3.23,3.26,52500.0
2008-10-15 14:25:00,3.25,3.28,3.25,3.28,40600.0,3.25,3.28,3.25,3.28,40600.0
2008-10-15 14:30:00,3.28,3.3,3.28,3.3,21700.0,3.28,3.3,3.28,3.3,21700.0
2008-10-15 14:35:00,3.3,3.3,3.26,3.27,30800.0,3.3,3.3,3.26,3.27,30800.0
2008-10-15 14:40:00,3.28,3.33,3.28,3.33,30800.0,3.28,3.33,3.28,3.33,30800.0
2008-10-15 14:45:00,3.33,3.33,3.31,3.31,50400.0,3.33,3.33,3.31,3.31,50400.0
2008-10-15 14:50:00,3.31,3.31,3.3,3.3,18900.0,3.31,3.31,3.3,3.3,18900.0
2008-10-15 14:55:00,3.3,3.31,3.28,3.29,95200.0,3.3,3.31,3.28,3.29,95200.0
2008-10-15 15:00:00,3.29,3.3,3.26,3.3,45500.0,3.29,3.3,3.26,3.3,45500.0
2008-10-15 15:05:00,3.3,3.32,3.3,3.32,60900.0,3.3,3.32,3.3,3.32,60900.0
2008-10-15 15:10:00,3.32,3.32,3.29,3.3,91700.0,3.32,3.32,3.29,3.3,91700.0
2008-10-15 15:15:00,3.29,3.31,3.27,3.29,62300.0,3.29,3.31,3.27,3.29,62300.0
2008-10-15 15:20:00,3.28,3.3,3.28,3.29,74900.0,3.28,3.3,3.28,3.29,74900.0
2008-10-15 15:25:00,3.29,3.29,3.25,3.26,44800.0,3.29,3.29,3.25,3.26,44800.0
2008-10-15 15:30:00,3.26,3.27,3.25,3.26,126700.0,3.26,3.27,3.25,3.26,126700.0
2008-10-15 15:35:00,3.26,3.28,3.26,3.26,86800.0,3.26,3.28,3.26,3.26,86800.0
2008-10-15 15:40:00,3.25,3.28,3.25,3.26,86800.0,3.25,3.28,3.25,3.26,86800.0
2008-10-15 15:45:00,3.26,3.26,3.24,3.25,189700.0,3.26,3.26,3.24,3.25,189700.0
2008-10-15 15:50:00,3.25,3.25,3.23,3.24,301000.0,3.25,3.25,3.23,3.24,301000.0
2008-10-15 15:55:00,3.24,3.24,3.22,3.23,293300.0,3.24,3.24,3.22,3.23,293300.0
2008-10-16 09:30:00,3.23,3.35,3.21,3.22,137900.0,3.23,3.35,3.21,3.22,137900.0
2008-10-16 09:35:00,3.22,3.26,3.21,3.26,69300.0,3.22,3.26,3.21,3.26,69300.0
2008-10-16 09:40:00,3.25,3.32,3.25,3.32,31500.0,3.25,3.32,3.25,3.32,31500.0
2008-10-16 09:45:00,3.32,3.34,3.29,3.3,98000.0,3.32,3.34,3.29,3.3,98000.0
2008-10-16 09:50:00,3.3,3.32,3.29,3.3,51100.0,3.3,3.32,3.29,3.3,51100.0
2008-10-16 09:55:00,3.28,3.31,3.24,3.31,75600.0,3.28,3.31,3.24,3.31,75600.0
2008-10-16 10:00:00,3.31,3.31,3.26,3.28,48300.0,3.31,3.31,3.26,3.28,48300.0
2008-10-16 10:05:00,3.28,3.3,3.27,3.28,45500.0,3.28,3.3,3.27,3.28,45500.0
2008-10-16 10:10:00,3.28,3.29,3.23,3.25,101500.0,3.28,3.29,3.23,3.25,101500.0
2008-10-16 10:15:00,3.25,3.27,3.23,3.25,84700.0,3.25,3.27,3.23,3.25,84700.0
2008-10-16 10:20:00,3.25,3.28,3.25,3.26,41300.0,3.25,3.28,3.25,3.26,41300.0
2008-10-16 10:25:00,3.27,3.27,3.24,3.25,68600.0,3.27,3.27,3.24,3.25,68600.0
2008-10-16 10:30:00,3.25,3.25,3.2,3.23,109900.0,3.25,3.25,3.2,3.23,109900.0
2008-10-16 10:35:00,3.23,3.24,3.19,3.19,168700.0,3.23,3.24,3.19,3.19,168700.0
2008-10-16 10:40:00,3.2,3.22,3.18,3.22,72800.0,3.2,3.22,3.18,3.22,72800.0
2008-10-16 10:45:00,3.21,3.22,3.2,3.22,51800.0,3.21,3.22,3.2,3.22,51800.0
2008-10-16 10:50:00,3.22,3.22,3.19,3.2,24500.0,3.22,3.22,3.19,3.2,24500.0
2008-10-16 10:55:00,3.2,3.2,3.18,3.18,3067400.0,3.2,3.2,3.18,3.18,3067400.0
2008-10-16 11:00:00,3.18,3.19,3.15,3.15,149800.0,3.18,3.19,3.15,3.15,149800.0
2008-10-16 11:05:00,3.15,3.15,3.14,3.14,140000.0,3.15,3.15,3.14,3.14,140000.0
2008-10-16 11:10:00,3.14,3.15,3.1,3.12,79800.0,3.14,3.15,3.1,3.12,79800.0
2008-10-16 11:15:00,3.12,3.15,3.12,3.14,56700.0,3.12,3.15,3.12,3.14,56700.0
2008-10-16 11:20:00,3.14,3.16,3.13,3.16,63700.0,3.14,3.16,3.13,3.16,63700.0
2008-10-16 11:25:00,3.16,3.17,3.15,3.16,23800.0,3.16,3.17,3.15,3.16,23800.0
2008-10-16 11:30:00,3.16,3.21,3.16,3.21,87500.0,3.16,3.21,3.16,3.21,87500.0
2008-10-16 11:35:00,3.2,3.22,3.2,3.21,60900.0,3.2,3.22,3.2,3.21,60900.0
2008-10-16 11:40:00,3.2,3.23,3.2,3.23,68600.0,3.2,3.23,3.2,3.23,68600.0
2008-10-16 11:45:00,3.23,3.24,3.22,3.22,42700.0,3.23,3.24,3.22,3.22,42700.0
2008-10-16 11:50:00,3.22,3.26,3.21,3.26,60200.0,3.22,3.26,3.21,3.26,60200.0
2008-10-16 11:55:00,3.26,3.26,3.23,3.23,30800.0,3.26,3.26,3.23,3.23,30800.0
2008-10-16 12:00:00,3.23,3.25,3.23,3.24,60200.0,3.23,3.25,3.23,3.24,60200.0
2008-10-16 12:05:00,3.24,3.24,3.21,3.23,119000.0,3.24,3.24,3.21,3.23,119000.0
2008-10-16 12:10:00,3.23,3.31,3.23,3.3,95900.0,3.23,3.31,3.23,3.3,95900.0
2008-10-16 12:15:00,3.31,3.32,3.27,3.28,83300.0,3.31,3.32,3.27,3.28,83300.0
2008-10-16 12:20:00,3.28,3.32,3.28,3.31,167300.0,3.28,3.32,3.28,3.31,167300.0
2008-10-16 12:25:00,3.31,3.32,3.27,3.27,54600.0,3.31,3.32,3.27,3.27,54600.0
2008-10-16 12:30:00,3.26,3.27,3.21,3.23,86100.0,3.26,3.27,3.21,3.23,86100.0
2008-10-16 12:35:00,3.22,3.25,3.22,3.24,51800.0,3.22,3.25,3.22,3.24,51800.0
2008-10-16 12:40:00,3.24,3.26,3.19,3.22,53200.0,3.24,3.26,3.19,3.22,53200.0
2008-10-16 12:45:00,3.21,3.24,3.21,3.22,95200.0,3.21,3.24,3.21,3.22,95200.0
2008-10-16 12:50:00,3.21,3.23,3.21,3.23,44100.0,3.21,3.23,3.21,3.23,44100.0
2008-10-16 12:55:00,3.23,3.24,3.21,3.21,28700.0,3.23,3.24,3.21,3.21,28700.0
2008-10-16 13:00:00,3.21,3.23,3.2,3.22,46900.0,3.21,3.23,3.2,3.22,46900.0
2008-10-16 13:05:00,3.22,3.22,3.18,3.18,38500.0,3.22,3.22,3.18,3.18,38500.0
2008-10-16 13:10:00,3.19,3.23,3.19,3.21,56700.0,3.19,3.23,3.19,3.21,56700.0
2008-10-16 13:15:00,3.21,3.23,3.21,3.23,51800.0,3.21,3.23,3.21,3.23,51800.0
2008-10-16 13:20:00,3.22,3.25,3.22,3.23,44100.0,3.22,3.25,3.22,3.23,44100.0
2008-10-16 13:25:00,3.22,3.22,3.2,3.21,37100.0,3.22,3.22,3.2,3.21,37100.0
2008-10-16 13:30:00,3.22,3.24,3.22,3.22,106400.0,3.22,3.24,3.22,3.22,106400.0
2008-10-16 13:35:00,3.22,3.22,3.18,3.18,26600.0,3.22,3.22,3.18,3.18,26600.0
2008-10-16 13:40:00,3.18,3.19,3.17,3.19,70000.0,3.18,3.19,3.17,3.19,70000.0
2008-10-16 13:45:00,3.18,3.21,3.18,3.2,52500.0,3.18,3.21,3.18,3.2,52500.0
2008-10-16 13:50:00,3.2,3.22,3.2,3.22,46900.0,3.2,3.22,3.2,3.22,46900.0
2008-10-16 13:55:00,3.22,3.27,3.22,3.25,56700.0,3.22,3.27,3.22,3.25,56700.0
2008-10-16 14:00:00,3.26,3.27,3.21,3.21,84000.0,3.26,3.27,3.21,3.21,84000.0
2008-10-16 14:05:00,3.21,3.22,3.19,3.2,77700.0,3.21,3.22,3.19,3.2,77700.0
2008-10-16 14:10:00,3.2,3.21,3.19,3.19,30100.0,3.2,3.21,3.19,3.19,30100.0
2008-10-16 14:15:00,3.2,3.23,3.2,3.21,72800.0,3.2,3.23,3.2,3.21,72800.0
2008-10-16 14:20:00,3.21,3.21,3.2,3.21,25900.0,3.21,3.21,3.2,3.21,25900.0
2008-10-16 14:25:00,3.21,3.21,3.18,3.2,26600.0,3.21,3.21,3.18,3.2,26600.0
2008-10-16 14:30:00,3.2,3.21,3.19,3.21,51800.0,3.2,3.21,3.19,3.21,51800.0
2008-10-16 14:35:00,3.21,3.23,3.2,3.21,25900.0,3.21,3.23,3.2,3.21,25900.0
2008-10-16 14:40:00,3.22,3.23,3.21,3.22,48300.0,3.22,3.23,3.21,3.22,48300.0
2008-10-16 14:45:00,3.23,3.27,3.22,3.26,80500.0,3.23,3.27,3.22,3.26,80500.0
2008-10-16 14:50:00,3.27,3.28,3.26,3.26,34300.0,3.27,3.28,3.26,3.26,34300.0
2008-10-16 14:55:00,3.26,3.27,3.23,3.23,83300.0,3.26,3.27,3.23,3.23,83300.0
2008-10-16 15:00:00,3.23,3.27,3.23,3.26,60900.0,3.23,3.27,3.23,3.26,60900.0
2008-10-16 15:05:00,3.26,3.31,3.26,3.29,140700.0,3.26,3.31,3.26,3.29,140700.0
2008-10-16 15:10:00,3.29,3.32,3.25,3.31,247100.0,3.29,3.32,3.25,3.31,247100.0
2008-10-16 15:15:00,3.31,3.32,3.27,3.28,107100.0,3.31,3.32,3.27,3.28,107100.0
2008-10-16 15:20:00,3.29,3.3,3.26,3.28,77700.0,3.29,3.3,3.26,3.28,77700.0
2008-10-16 15:25:00,3.29,3.29,3.28,3.28,43400.0,3.29,3.29,3.28,3.28,43400.0
2008-10-16 15:30:00,3.3,3.3,3.27,3.28,200900.0,3.3,3.3,3.27,3.28,200900.0
2008-10-16 15:35:00,3.28,3.3,3.25,3.3,104300.0,3.28,3.3,3.25,3.3,104300.0
2008-10-16 15:40:00,3.3,3.31,3.28,3.31,242900.0,3.3,3.31,3.28,3.31,242900.0
2008-10-16 15:45:00,3.31,3.37,3.31,3.36,282800.0,3.31,3.37,3.31,3.36,282800.0
2008-10-16 15:50:00,3.36,3.36,3.31,3.32,140000.0,3.36,3.36,3.31,3.32,140000.0
2008-10-16 15:55:00,3.33,3.36,3.31,3.34,228900.0,3.33,3.36,3.31,3.34,228900.0
2008-10-17 09:30:00,3.24,3.39,3.23,3.25,489300.0,3.24,3.39,3.23,3.25,489300.0
2008-10-17 09:35:00,3.27,3.29,3.22,3.22,28000.0,3.27,3.29,3.22,3.22,28000.0
2008-10-17 09:40:00,3.24,3.29,3.24,3.27,43400.0,3.24,3.29,3.24,3.27,43400.0
2008-10-17 09:45:00,3.27,3.29,3.21,3.24,193200.0,3.27,3.29,3.21,3.24,193200.0
2008-10-17 09:50:00,3.27,3.28,3.24,3.25,69300.0,3.27,3.28,3.24,3.25,69300.0
2008-10-17 09:55:00,3.25,3.3,3.24,3.3,74200.0,3.25,3.3,3.24,3.3,74200.0
2008-10-17 10:00:00,3.3,3.34,3.29,3.29,91000.0,3.3,3.34,3.29,3.29,91000.0
2008-10-17 10:05:00,3.29,3.31,3.29,3.3,30800.0,3.29,3.31,3.29,3.3,30800.0
2008-10-17 10:10:00,3.3,3.3,3.26,3.27,47600.0,3.3,3.3,3.26,3.27,47600.0
2008-10-17 10:15:00,3.27,3.32,3.27,3.32,47600.0,3.27,3.32,3.27,3.32,47600.0
2008-10-17 10:20:00,3.31,3.31,3.28,3.28,27300.0,3.31,3.31,3.28,3.28,27300.0
2008-10-17 10:25:00,3.29,3.33,3.28,3.32,55300.0,3.29,3.33,3.28,3.32,55300.0
2008-10-17 10:30:00,3.34,3.34,3.29,3.29,23100.0,3.34,3.34,3.29,3.29,23100.0
2008-10-17 10:35:00,3.29,3.31,3.29,3.29,20300.0,3.29,3.31,3.29,3.29,20300.0
2008-10-17 10:40:00,3.29,3.33,3.28,3.31,117600.0,3.29,3.33,3.28,3.31,117600.0
2008-10-17 10:45:00,3.31,3.32,3.3,3.32,49000.0,3.31,3.32,3.3,3.32,49000.0
2008-10-17 10:50:00,3.33,3.36,3.33,3.36,88200.0,3.33,3.36,3.33,3.36,88200.0
2008-10-17 10:55:00,3.34,3.35,3.34,3.35,40600.0,3.34,3.35,3.34,3.35,40600.0
2008-10-17 11:00:00,3.35,3.38,3.35,3.37,51800.0,3.35,3.38,3.35,3.37,51800.0
2008-10-17 11:05:00,3.39,3.44,3.37,3.42,270900.0,3.39,3.44,3.37,3.42,270900.0
2008-10-17 11:10:00,3.41,3.44,3.36,3.38,352100.0,3.41,3.44,3.36,3.38,352100.0
2008-10-17 11:15:00,3.37,3.37,3.31,3.34,147700.0,3.37,3.37,3.31,3.34,147700.0
2008-10-17 11:20:00,3.35,3.35,3.29,3.32,134400.0,3.35,3.35,3.29,3.32,134400.0
2008-10-17 11:25:00,3.32,3.32,3.31,3.31,45500.0,3.32,3.32,3.31,3.31,45500.0
2008-10-17 11:30:00,3.31,3.31,3.31,3.31,36400.0,3.31,3.31,3.31,3.31,36400.0
2008-10-17 11:35:00,3.31,3.32,3.28,3.28,54600.0,3.31,3.32,3.28,3.28,54600.0
2008-10-17 11:40:00,3.28,3.31,3.28,3.3,27300.0,3.28,3.31,3.28,3.3,27300.0
2008-10-17 11:45:00,3.3,3.3,3.29,3.3,21700.0,3.3,3.3,3.29,3.3,21700.0
2008-10-17 11:50:00,3.3,3.31,3.29,3.3,29400.0,3.3,3.31,3.29,3.3,29400.0
2008-10-17 11:55:00,3.3,3.3,3.3,3.3,5600.0,3.3,3.3,3.3,3.3,5600.0
2008-10-17 12:00:00,3.3,3.3,3.29,3.29,38500.0,3.3,3.3,3.29,3.29,38500.0
2008-10-17 12:05:00,3.29,3.3,3.29,3.29,28000.0,3.29,3.3,3.29,3.29,28000.0
2008-10-17 12:10:00,3.29,3.3,3.29,3.3,72800.0,3.29,3.3,3.29,3.3,72800.0
2008-10-17 12:15:00,3.29,3.3,3.29,3.3,16100.0,3.29,3.3,3.29,3.3,16100.0
2008-10-17 12:20:00,3.3,3.33,3.3,3.33,21700.0,3.3,3.33,3.3,3.33,21700.0
2008-10-17 12:25:00,3.33,3.33,3.31,3.31,25200.0,3.33,3.33,3.31,3.31,25200.0
2008-10-17 12:30:00,3.31,3.32,3.31,3.31,18900.0,3.31,3.32,3.31,3.31,18900.0
2008-10-17 12:35:00,3.31,3.31,3.3,3.31,44800.0,3.31,3.31,3.3,3.31,44800.0
2008-10-17 12:40:00,3.3,3.32,3.3,3.32,35000.0,3.3,3.32,3.3,3.32,35000.0
2008-10-17 12:45:00,3.32,3.35,3.32,3.35,26600.0,3.32,3.35,3.32,3.35,26600.0
2008-10-17 12:50:00,3.35,3.35,3.34,3.35,22400.0,3.35,3.35,3.34,3.35,22400.0
2008-10-17 12:55:00,3.35,3.38,3.34,3.35,51800.0,3.35,3.38,3.34,3.35,51800.0
2008-10-17 13:00:00,3.35,3.38,3.35,3.37,43400.0,3.35,3.38,3.35,3.37,43400.0
2008-10-17 13:05:00,3.37,3.38,3.37,3.37,48300.0,3.37,3.38,3.37,3.37,48300.0
2008-10-17 13:10:00,3.37,3.37,3.36,3.37,81900.0,3.37,3.37,3.36,3.37,81900.0
2008-10-17 13:15:00,3.37,3.37,3.34,3.35,19600.0,3.37,3.37,3.34,3.35,19600.0
2008-10-17 13:20:00,3.35,3.41,3.35,3.4,84700.0,3.35,3.41,3.35,3.4,84700.0
2008-10-17 13:25:00,3.41,3.41,3.38,3.38,47600.0,3.41,3.41,3.38,3.38,47600.0
2008-10-17 13:30:00,3.39,3.4,3.39,3.4,38500.0,3.39,3.4,3.39,3.4,38500.0
2008-10-17 13:35:00,3.41,3.45,3.41,3.45,50400.0,3.41,3.45,3.41,3.45,50400.0
2008-10-17 13:40:00,3.45,3.48,3.43,3.43,50400.0,3.45,3.48,3.43,3.43,50400.0
2008-10-17 13:45:00,3.42,3.45,3.41,3.42,34300.0,3.42,3.45,3.41,3.42,34300.0
2008-10-17 13:50:00,3.42,3.43,3.4,3.4,88200.0,3.42,3.43,3.4,3.4,88200.0
2008-10-17 13:55:00,3.4,3.41,3.4,3.4,28000.0,3.4,3.41,3.4,3.4,28000.0
2008-10-17 14:00:00,3.41,3.44,3.41,3.42,67200.0,3.41,3.44,3.41,3.42,67200.0
2008-10-17 14:05:00,3.42,3.43,3.4,3.4,88900.0,3.42,3.43,3.4,3.4,88900.0
2008-10-17 14:10:00,3.4,3.42,3.38,3.38,61600.0,3.4,3.42,3.38,3.38,61600.0
2008-10-17 14:15:00,3.38,3.39,3.36,3.36,60200.0,3.38,3.39,3.36,3.36,60200.0
2008-10-17 14:20:00,3.36,3.37,3.34,3.34,84700.0,3.36,3.37,3.34,3.34,84700.0
2008-10-17 14:25:00,3.35,3.36,3.34,3.35,70000.0,3.35,3.36,3.34,3.35,70000.0
2008-10-17 14:30:00,3.36,3.39,3.36,3.38,59500.0,3.36,3.39,3.36,3.38,59500.0
2008-10-17 14:35:00,3.38,3.39,3.34,3.34,72800.0,3.38,3.39,3.34,3.34,72800.0
2008-10-17 14:40:00,3.33,3.38,3.33,3.36,147000.0,3.33,3.38,3.33,3.36,147000.0
2008-10-17 14:45:00,3.35,3.38,3.34,3.37,42000.0,3.35,3.38,3.34,3.37,42000.0
2008-10-17 14:50:00,3.38,3.38,3.34,3.34,48300.0,3.38,3.38,3.34,3.34,48300.0
2008-10-17 14:55:00,3.34,3.36,3.34,3.35,35700.0,3.34,3.36,3.34,3.35,35700.0
2008-10-17 15:00:00,3.35,3.41,3.35,3.36,71400.0,3.35,3.41,3.35,3.36,71400.0
2008-10-17 15:05:00,3.37,3.37,3.36,3.36,72800.0,3.37,3.37,3.36,3.36,72800.0
2008-10-17 15:10:00,3.36,3.36,3.32,3.34,135800.0,3.36,3.36,3.32,3.34,135800.0
2008-10-17 15:15:00,3.34,3.35,3.32,3.32,65100.0,3.34,3.35,3.32,3.32,65100.0
2008-10-17 15:20:00,3.32,3.36,3.3,3.36,151900.0,3.32,3.36,3.3,3.36,151900.0
2008-10-17 15:25:00,3.35,3.37,3.34,3.36,140700.0,3.35,3.37,3.34,3.36,140700.0
2008-10-17 15:30:00,3.36,3.4,3.35,3.36,79100.0,3.36,3.4,3.35,3.36,79100.0
2008-10-17 15:35:00,3.36,3.38,3.31,3.34,117600.0,3.36,3.38,3.31,3.34,117600.0
2008-10-17 15:40:00,3.34,3.37,3.33,3.37,99400.0,3.34,3.37,3.33,3.37,99400.0
2008-10-17 15:45:00,3.37,3.38,3.35,3.36,107100.0,3.37,3.38,3.35,3.36,107100.0
2008-10-17 15:50:00,3.36,3.36,3.31,3.33,249200.0,3.36,3.36,3.31,3.33,249200.0
2008-10-17 15:55:00,3.33,3.34,3.29,3.33,277200.0,3.33,3.34,3.29,3.33,277200.0
2008-10-20 09:30:00,3.43,3.53,3.43,3.49,214200.0,3.43,3.53,3.43,3.49,214200.0
2008-10-20 09:35:00,3.49,3.5,3.41,3.46,116200.0,3.49,3.5,3.41,3.46,116200.0
2008-10-20 09:40:00,3.47,3.47,3.38,3.39,172900.0,3.47,3.47,3.38,3.39,172900.0
2008-10-20 09:45:00,3.39,3.39,3.31,3.33,212800.0,3.39,3.39,3.31,3.33,212800.0
2008-10-20 09:50:00,3.34,3.4,3.34,3.38,75600.0,3.34,3.4,3.34,3.38,75600.0
2008-10-20 09:55:00,3.38,3.39,3.38,3.39,78400.0,3.38,3.39,3.38,3.39,78400.0
2008-10-20 10:00:00,3.39,3.43,3.39,3.41,80500.0,3.39,3.43,3.39,3.41,80500.0
2008-10-20 10:05:00,3.4,3.4,3.36,3.36,31500.0,3.4,3.4,3.36,3.36,31500.0
2008-10-20 10:10:00,3.36,3.4,3.35,3.35,28000.0,3.36,3.4,3.35,3.35,28000.0
2008-10-20 10:15:00,3.35,3.39,3.35,3.38,21000.0,3.35,3.39,3.35,3.38,21000.0
2008-10-20 10:20:00,3.37,3.37,3.32,3.36,88900.0,3.37,3.37,3.32,3.36,88900.0
2008-10-20 10:25:00,3.34,3.37,3.34,3.35,19600.0,3.34,3.37,3.34,3.35,19600.0
2008-10-20 10:30:00,3.35,3.35,3.31,3.33,179200.0,3.35,3.35,3.31,3.33,179200.0
2008-10-20 10:35:00,3.33,3.34,3.33,3.33,100800.0,3.33,3.34,3.33,3.33,100800.0
2008-10-20 10:40:00,3.33,3.33,3.29,3.29,105700.0,3.33,3.33,3.29,3.29,105700.0
2008-10-20 10:45:00,3.3,3.31,3.29,3.31,84000.0,3.3,3.31,3.29,3.31,84000.0
2008-10-20 10:50:00,3.31,3.31,3.25,3.26,137900.0,3.31,3.31,3.25,3.26,137900.0
2008-10-20 10:55:00,3.26,3.28,3.23,3.28,175000.0,3.26,3.28,3.23,3.28,175000.0
2008-10-20 11:00:00,3.28,3.28,3.23,3.26,133700.0,3.28,3.28,3.23,3.26,133700.0
2008-10-20 11:05:00,3.25,3.25,3.22,3.22,104300.0,3.25,3.25,3.22,3.22,104300.0
2008-10-20 11:10:00,3.23,3.23,3.21,3.22,108500.0,3.23,3.23,3.21,3.22,108500.0
2008-10-20 11:15:00,3.21,3.23,3.21,3.22,63000.0,3.21,3.23,3.21,3.22,63000.0
2008-10-20 11:20:00,3.22,3.29,3.21,3.28,50400.0,3.22,3.29,3.21,3.28,50400.0
2008-10-20 11:25:00,3.28,3.28,3.26,3.27,43400.0,3.28,3.28,3.26,3.27,43400.0
2008-10-20 11:30:00,3.27,3.29,3.26,3.28,231700.0,3.27,3.29,3.26,3.28,231700.0
2008-10-20 11:35:00,3.28,3.28,3.24,3.26,172900.0,3.28,3.28,3.24,3.26,172900.0
2008-10-20 11:40:00,3.26,3.29,3.25,3.28,310100.0,3.26,3.29,3.25,3.28,310100.0
2008-10-20 11:45:00,3.29,3.3,3.27,3.27,242900.0,3.29,3.3,3.27,3.27,242900.0
2008-10-20 11:50:00,3.28,3.29,3.27,3.28,217700.0,3.28,3.29,3.27,3.28,217700.0
2008-10-20 11:55:00,3.29,3.33,3.29,3.32,178500.0,3.29,3.33,3.29,3.32,178500.0
2008-10-20 12:00:00,3.31,3.31,3.26,3.26,171500.0,3.31,3.31,3.26,3.26,171500.0
2008-10-20 12:05:00,3.26,3.29,3.26,3.28,54600.0,3.26,3.29,3.26,3.28,54600.0
2008-10-20 12:10:00,3.28,3.3,3.28,3.28,25200.0,3.28,3.3,3.28,3.28,25200.0
2008-10-20 12:15:00,3.28,3.29,3.27,3.29,52500.0,3.28,3.29,3.27,3.29,52500.0
2008-10-20 12:20:00,3.29,3.29,3.27,3.27,18200.0,3.29,3.29,3.27,3.27,18200.0
2008-10-20 12:25:00,3.27,3.27,3.26,3.27,33600.0,3.27,3.27,3.26,3.27,33600.0
2008-10-20 12:30:00,3.27,3.3,3.27,3.3,33600.0,3.27,3.3,3.27,3.3,33600.0
2008-10-20 12:35:00,3.3,3.3,3.26,3.26,84000.0,3.3,3.3,3.26,3.26,84000.0
2008-10-20 12:40:00,3.26,3.28,3.26,3.27,95200.0,3.26,3.28,3.26,3.27,95200.0
2008-10-20 12:45:00,3.27,3.27,3.26,3.26,62300.0,3.27,3.27,3.26,3.26,62300.0
2008-10-20 12:50:00,3.26,3.27,3.26,3.26,51800.0,3.26,3.27,3.26,3.26,51800.0
2008-10-20 12:55:00,3.26,3.26,3.26,3.26,137900.0,3.26,3.26,3.26,3.26,137900.0
2008-10-20 13:00:00,3.26,3.26,3.23,3.24,168000.0,3.26,3.26,3.23,3.24,168000.0
2008-10-20 13:05:00,3.24,3.24,3.24,3.24,91000.0,3.24,3.24,3.24,3.24,91000.0
2008-10-20 13:10:00,3.24,3.24,3.24,3.24,60900.0,3.24,3.24,3.24,3.24,60900.0
2008-10-20 13:15:00,3.24,3.26,3.24,3.26,60900.0,3.24,3.26,3.24,3.26,60900.0
2008-10-20 13:20:00,3.26,3.27,3.25,3.27,39200.0,3.26,3.27,3.25,3.27,39200.0
2008-10-20 13:25:00,3.28,3.29,3.27,3.28,50400.0,3.28,3.29,3.27,3.28,50400.0
2008-10-20 13:30:00,3.28,3.3,3.28,3.29,37800.0,3.28,3.3,3.28,3.29,37800.0
2008-10-20 13:35:00,3.29,3.3,3.26,3.27,69300.0,3.29,3.3,3.26,3.27,69300.0
2008-10-20 13:40:00,3.27,3.3,3.27,3.29,34300.0,3.27,3.3,3.27,3.29,34300.0
2008-10-20 13:45:00,3.29,3.3,3.28,3.3,47600.0,3.29,3.3,3.28,3.3,47600.0
2008-10-20 13:50:00,3.31,3.31,3.3,3.3,38500.0,3.31,3.31,3.3,3.3,38500.0
2008-10-20 13:55:00,3.29,3.31,3.29,3.3,149800.0,3.29,3.31,3.29,3.3,149800.0
2008-10-20 14:00:00,3.29,3.32,3.29,3.32,42700.0,3.29,3.32,3.29,3.32,42700.0
2008-10-20 14:05:00,3.32,3.36,3.32,3.35,126000.0,3.32,3.36,3.32,3.35,126000.0
2008-10-20 14:10:00,3.35,3.36,3.34,3.34,67900.0,3.35,3.36,3.34,3.34,67900.0
2008-10-20 14:15:00,3.34,3.34,3.32,3.32,60200.0,3.34,3.34,3.32,3.32,60200.0
2008-10-20 14:20:00,3.33,3.33,3.31,3.31,65100.0,3.33,3.33,3.31,3.31,65100.0
2008-10-20 14:25:00,3.31,3.32,3.31,3.32,91700.0,3.31,3.32,3.31,3.32,91700.0
2008-10-20 14:30:00,3.32,3.32,3.31,3.31,105700.0,3.32,3.32,3.31,3.31,105700.0
2008-10-20 14:35:00,3.32,3.34,3.32,3.33,42000.0,3.32,3.34,3.32,3.33,42000.0
2008-10-20 14:40:00,3.34,3.37,3.34,3.37,70700.0,3.34,3.37,3.34,3.37,70700.0
2008-10-20 14:45:00,3.37,3.37,3.35,3.35,41300.0,3.37,3.37,3.35,3.35,41300.0
2008-10-20 14:50:00,3.35,3.35,3.33,3.33,73500.0,3.35,3.35,3.33,3.33,73500.0
2008-10-20 14:55:00,3.33,3.34,3.33,3.34,39900.0,3.33,3.34,3.33,3.34,39900.0
2008-10-20 15:00:00,3.34,3.36,3.34,3.35,105700.0,3.34,3.36,3.34,3.35,105700.0
2008-10-20 15:05:00,3.35,3.35,3.34,3.35,100800.0,3.35,3.35,3.34,3.35,100800.0
2008-10-20 15:10:00,3.35,3.37,3.35,3.36,192500.0,3.35,3.37,3.35,3.36,192500.0
2008-10-20 15:15:00,3.36,3.37,3.34,3.35,135800.0,3.36,3.37,3.34,3.35,135800.0
2008-10-20 15:20:00,3.36,3.36,3.34,3.34,108500.0,3.36,3.36,3.34,3.34,108500.0
2008-10-20 15:25:00,3.34,3.35,3.34,3.34,157500.0,3.34,3.35,3.34,3.34,157500.0
2008-10-20 15:30:00,3.34,3.36,3.33,3.36,101500.0,3.34,3.36,3.33,3.36,101500.0
2008-10-20 15:35:00,3.37,3.38,3.35,3.38,262500.0,3.37,3.38,3.35,3.38,262500.0
2008-10-20 15:40:00,3.38,3.38,3.33,3.35,337400.0,3.38,3.38,3.33,3.35,337400.0
2008-10-20 15:45:00,3.35,3.35,3.34,3.34,165200.0,3.35,3.35,3.34,3.34,165200.0
2008-10-20 15:50:00,3.34,3.38,3.34,3.37,382200.0,3.34,3.38,3.34,3.37,382200.0
2008-10-20 15:55:00,3.37,3.4,3.37,3.4,219800.0,3.37,3.4,3.37,3.4,219800.0
2008-10-21 09:30:00,3.36,3.36,3.23,3.27,316400.0,3.36,3.36,3.23,3.27,316400.0
2008-10-21 09:35:00,3.28,3.3,3.19,3.21,438200.0,3.28,3.3,3.19,3.21,438200.0
2008-10-21 09:40:00,3.21,3.23,3.19,3.23,420700.0,3.21,3.23,3.19,3.23,420700.0
2008-10-21 09:45:00,3.23,3.26,3.2,3.2,322000.0,3.23,3.26,3.2,3.2,322000.0
2008-10-21 09:50:00,3.2,3.21,3.16,3.17,356300.0,3.2,3.21,3.16,3.17,356300.0
2008-10-21 09:55:00,3.17,3.17,3.14,3.14,564200.0,3.17,3.17,3.14,3.14,564200.0
2008-10-21 10:00:00,3.14,3.16,3.14,3.14,485100.0,3.14,3.16,3.14,3.14,485100.0
2008-10-21 10:05:00,3.14,3.14,3.11,3.13,275800.0,3.14,3.14,3.11,3.13,275800.0
2008-10-21 10:10:00,3.12,3.14,3.12,3.13,152600.0,3.12,3.14,3.12,3.13,152600.0
2008-10-21 10:15:00,3.14,3.14,3.12,3.13,177800.0,3.14,3.14,3.12,3.13,177800.0
2008-10-21 10:20:00,3.13,3.14,3.12,3.14,184800.0,3.13,3.14,3.12,3.14,184800.0
2008-10-21 10:25:00,3.14,3.14,3.1,3.1,314300.0,3.14,3.14,3.1,3.1,314300.0
2008-10-21 10:30:00,3.1,3.11,3.09,3.1,207200.0,3.1,3.11,3.09,3.1,207200.0
2008-10-21 10:35:00,3.1,3.12,3.1,3.11,101500.0,3.1,3.12,3.1,3.11,101500.0
2008-10-21 10:40:00,3.11,3.12,3.11,3.11,77000.0,3.11,3.12,3.11,3.11,77000.0
2008-10-21 10:45:00,3.12,3.12,3.11,3.11,86100.0,3.12,3.12,3.11,3.11,86100.0
2008-10-21 10:50:00,3.12,3.14,3.11,3.14,142800.0,3.12,3.14,3.11,3.14,142800.0
2008-10-21 10:55:00,3.13,3.13,3.11,3.11,109900.0,3.13,3.13,3.11,3.11,109900.0
2008-10-21 11:00:00,3.12,3.15,3.11,3.14,289100.0,3.12,3.15,3.11,3.14,289100.0
2008-10-21 11:05:00,3.15,3.15,3.13,3.14,120400.0,3.15,3.15,3.13,3.14,120400.0
2008-10-21 11:10:00,3.13,3.14,3.12,3.13,91700.0,3.13,3.14,3.12,3.13,91700.0
2008-10-21 11:15:00,3.12,3.13,3.12,3.13,86100.0,3.12,3.13,3.12,3.13,86100.0
2008-10-21 11:20:00,3.13,3.13,3.11,3.11,229600.0,3.13,3.13,3.11,3.11,229600.0
2008-10-21 11:25:00,3.11,3.12,3.11,3.11,169400.0,3.11,3.12,3.11,3.11,169400.0
2008-10-21 11:30:00,3.11,3.11,3.09,3.1,204400.0,3.11,3.11,3.09,3.1,204400.0
2008-10-21 11:35:00,3.1,3.12,3.1,3.12,123200.0,3.1,3.12,3.1,3.12,123200.0
2008-10-21 11:40:00,3.12,3.13,3.12,3.13,261800.0,3.12,3.13,3.12,3.13,261800.0
2008-10-21 11:45:00,3.13,3.13,3.11,3.12,109900.0,3.13,3.13,3.11,3.12,109900.0
2008-10-21 11:50:00,3.11,3.12,3.11,3.12,148400.0,3.11,3.12,3.11,3.12,148400.0
2008-10-21 11:55:00,3.12,3.12,3.09,3.09,373800.0,3.12,3.12,3.09,3.09,373800.0
2008-10-21 12:00:00,3.09,3.1,3.08,3.09,256900.0,3.09,3.1,3.08,3.09,256900.0
2008-10-21 12:05:00,3.09,3.1,3.08,3.08,75600.0,3.09,3.1,3.08,3.08,75600.0
2008-10-21 12:10:00,3.08,3.09,3.08,3.08,39900.0,3.08,3.09,3.08,3.08,39900.0
2008-10-21 12:15:00,3.08,3.09,3.07,3.08,161000.0,3.08,3.09,3.07,3.08,161000.0
2008-10-21 12:20:00,3.08,3.1,3.08,3.09,46200.0,3.08,3.1,3.08,3.09,46200.0
2008-10-21 12:25:00,3.09,3.1,3.08,3.08,46200.0,3.09,3.1,3.08,3.08,46200.0
2008-10-21 12:30:00,3.08,3.08,3.08,3.08,45500.0,3.08,3.08,3.08,3.08,45500.0
2008-10-21 12:35:00,3.09,3.09,3.07,3.07,299600.0,3.09,3.09,3.07,3.07,299600.0
2008-10-21 12:40:00,3.07,3.07,3.03,3.03,337400.0,3.07,3.07,3.03,3.03,337400.0
2008-10-21 12:45:00,3.03,3.04,3.01,3.01,203700.0,3.03,3.04,3.01,3.01,203700.0
2008-10-21 12:50:00,3.01,3.02,3.0,3.01,188300.0,3.01,3.02,3.0,3.01,188300.0
2008-10-21 12:55:00,3.01,3.01,2.99,2.99,328300.0,3.01,3.01,2.99,2.99,328300.0
2008-10-21 13:00:00,2.99,3.01,2.99,3.01,128800.0,2.99,3.01,2.99,3.01,128800.0
2008-10-21 13:05:00,3.01,3.03,3.0,3.01,491400.0,3.01,3.03,3.0,3.01,491400.0
2008-10-21 13:10:00,3.01,3.01,3.01,3.01,39900.0,3.01,3.01,3.01,3.01,39900.0
2008-10-21 13:15:00,3.01,3.01,2.99,2.99,107100.0,3.01,3.01,2.99,2.99,107100.0
2008-10-21 13:20:00,2.99,3.04,2.99,3.01,115500.0,2.99,3.04,2.99,3.01,115500.0
2008-10-21 13:25:00,3.01,3.02,2.99,2.99,128800.0,3.01,3.02,2.99,2.99,128800.0
2008-10-21 13:30:00,3.0,3.0,2.96,2.98,210000.0,3.0,3.0,2.96,2.98,210000.0
2008-10-21 13:35:00,2.98,2.99,2.98,2.99,150500.0,2.98,2.99,2.98,2.99,150500.0
2008-10-21 13:40:00,2.99,2.99,2.97,2.98,112000.0,2.99,2.99,2.97,2.98,112000.0
2008-10-21 13:45:00,2.97,2.98,2.96,2.98,102900.0,2.97,2.98,2.96,2.98,102900.0
2008-10-21 13:50:00,2.98,2.99,2.98,2.99,80500.0,2.98,2.99,2.98,2.99,80500.0
2008-10-21 13:55:00,2.98,2.98,2.97,2.97,65100.0,2.98,2.98,2.97,2.97,65100.0
2008-10-21 14:00:00,2.97,3.0,2.97,2.99,80500.0,2.97,3.0,2.97,2.99,80500.0
2008-10-21 14:05:00,2.99,2.99,2.98,2.99,120400.0,2.99,2.99,2.98,2.99,120400.0
2008-10-21 14:10:00,2.99,3.0,2.99,3.0,59500.0,2.99,3.0,2.99,3.0,59500.0
2008-10-21 14:15:00,3.0,3.03,3.0,3.03,182700.0,3.0,3.03,3.0,3.03,182700.0
2008-10-21 14:20:00,3.03,3.03,3.0,3.0,84700.0,3.03,3.03,3.0,3.0,84700.0
2008-10-21 14:25:00,3.0,3.01,3.0,3.0,109900.0,3.0,3.01,3.0,3.0,109900.0
2008-10-21 14:30:00,3.0,3.01,2.99,2.99,71400.0,3.0,3.01,2.99,2.99,71400.0
2008-10-21 14:35:00,2.99,3.0,2.98,2.99,142100.0,2.99,3.0,2.98,2.99,142100.0
2008-10-21 14:40:00,2.99,3.01,2.99,3.0,66500.0,2.99,3.01,2.99,3.0,66500.0
2008-10-21 14:45:00,3.01,3.01,2.99,3.0,176400.0,3.01,3.01,2.99,3.0,176400.0
2008-10-21 14:50:00,3.0,3.01,3.0,3.01,114100.0,3.0,3.01,3.0,3.01,114100.0
2008-10-21 14:55:00,3.01,3.02,3.01,3.01,79800.0,3.01,3.02,3.01,3.01,79800.0
2008-10-21 15:00:00,3.02,3.03,3.01,3.03,137200.0,3.02,3.03,3.01,3.03,137200.0
2008-10-21 15:05:00,3.03,3.03,3.0,3.0,90300.0,3.03,3.03,3.0,3.0,90300.0
2008-10-21 15:10:00,3.0,3.01,3.0,3.0,87500.0,3.0,3.01,3.0,3.0,87500.0
2008-10-21 15:15:00,3.0,3.0,3.0,3.0,162400.0,3.0,3.0,3.0,3.0,162400.0
2008-10-21 15:20:00,3.0,3.0,2.98,2.99,161000.0,3.0,3.0,2.98,2.99,161000.0
2008-10-21 15:25:00,2.99,3.0,2.98,2.98,98700.0,2.99,3.0,2.98,2.98,98700.0
2008-10-21 15:30:00,2.98,3.0,2.98,2.98,209300.0,2.98,3.0,2.98,2.98,209300.0
2008-10-21 15:35:00,2.98,3.0,2.98,2.99,127400.0,2.98,3.0,2.98,2.99,127400.0
2008-10-21 15:40:00,2.99,3.0,2.98,2.99,197400.0,2.99,3.0,2.98,2.99,197400.0
2008-10-21 15:45:00,2.99,2.99,2.96,2.96,338800.0,2.99,2.99,2.96,2.96,338800.0
2008-10-21 15:50:00,2.97,3.0,2.96,3.0,336700.0,2.97,3.0,2.96,3.0,336700.0
2008-10-21 15:55:00,3.0,3.0,2.97,2.98,406000.0,3.0,3.0,2.97,2.98,406000.0
2008-10-22 09:30:00,2.97,3.0,2.96,2.99,168700.0,2.97,3.0,2.96,2.99,168700.0
2008-10-22 09:35:00,2.99,2.99,2.96,2.98,144200.0,2.99,2.99,2.96,2.98,144200.0
2008-10-22 09:40:00,2.98,3.01,2.98,3.01,108500.0,2.98,3.01,2.98,3.01,108500.0
2008-10-22 09:45:00,3.01,3.02,2.97,2.97,145600.0,3.01,3.02,2.97,2.97,145600.0
2008-10-22 09:50:00,2.97,2.97,2.96,2.96,217000.0,2.97,2.97,2.96,2.96,217000.0
2008-10-22 09:55:00,2.96,2.97,2.96,2.96,70700.0,2.96,2.97,2.96,2.96,70700.0
2008-10-22 10:00:00,2.96,2.97,2.96,2.96,216300.0,2.96,2.97,2.96,2.96,216300.0
2008-10-22 10:05:00,2.96,2.97,2.96,2.97,126000.0,2.96,2.97,2.96,2.97,126000.0
2008-10-22 10:10:00,2.97,2.99,2.97,2.99,95900.0,2.97,2.99,2.97,2.99,95900.0
2008-10-22 10:15:00,2.99,3.02,2.99,3.0,207900.0,2.99,3.02,2.99,3.0,207900.0
2008-10-22 10:20:00,3.0,3.0,2.99,2.99,129500.0,3.0,3.0,2.99,2.99,129500.0
2008-10-22 10:25:00,2.99,3.0,2.99,3.0,245700.0,2.99,3.0,2.99,3.0,245700.0
2008-10-22 10:30:00,2.99,3.01,2.99,2.99,129500.0,2.99,3.01,2.99,2.99,129500.0
2008-10-22 10:35:00,2.99,3.01,2.99,3.0,211400.0,2.99,3.01,2.99,3.0,211400.0
2008-10-22 10:40:00,3.0,3.02,3.0,3.0,210000.0,3.0,3.02,3.0,3.0,210000.0
2008-10-22 10:45:00,3.0,3.02,2.99,3.01,182700.0,3.0,3.02,2.99,3.01,182700.0
2008-10-22 10:50:00,3.01,3.01,3.0,3.01,197400.0,3.01,3.01,3.0,3.01,197400.0
2008-10-22 10:55:00,3.01,3.01,3.0,3.01,66500.0,3.01,3.01,3.0,3.01,66500.0
2008-10-22 11:00:00,3.0,3.01,3.0,3.01,41300.0,3.0,3.01,3.0,3.01,41300.0
2008-10-22 11:05:00,3.0,3.01,3.0,3.0,35000.0,3.0,3.01,3.0,3.0,35000.0
2008-10-22 11:10:00,3.0,3.04,3.0,3.02,60900.0,3.0,3.04,3.0,3.02,60900.0
2008-10-22 11:15:00,3.02,3.03,3.02,3.02,28000.0,3.02,3.03,3.02,3.02,28000.0
2008-10-22 11:20:00,3.02,3.02,3.0,3.0,46900.0,3.02,3.02,3.0,3.0,46900.0
2008-10-22 11:25:00,3.0,3.0,3.0,3.0,153300.0,3.0,3.0,3.0,3.0,153300.0
2008-10-22 11:30:00,3.0,3.0,2.99,2.99,50400.0,3.0,3.0,2.99,2.99,50400.0
2008-10-22 11:35:00,2.99,2.99,2.96,2.98,149800.0,2.99,2.99,2.96,2.98,149800.0
2008-10-22 11:40:00,2.98,2.99,2.97,2.99,65800.0,2.98,2.99,2.97,2.99,65800.0
2008-10-22 11:45:00,2.99,3.0,2.99,2.99,47600.0,2.99,3.0,2.99,2.99,47600.0
2008-10-22 11:50:00,2.99,2.99,2.98,2.98,65100.0,2.99,2.99,2.98,2.98,65100.0
2008-10-22 11:55:00,2.98,2.99,2.98,2.98,39200.0,2.98,2.99,2.98,2.98,39200.0
2008-10-22 12:00:00,2.98,2.98,2.98,2.98,46900.0,2.98,2.98,2.98,2.98,46900.0
2008-10-22 12:05:00,2.98,2.99,2.97,2.98,53900.0,2.98,2.99,2.97,2.98,53900.0
2008-10-22 12:10:00,2.98,2.98,2.97,2.98,53900.0,2.98,2.98,2.97,2.98,53900.0
2008-10-22 12:15:00,2.98,2.98,2.98,2.98,25200.0,2.98,2.98,2.98,2.98,25200.0
2008-10-22 12:20:00,2.98,2.99,2.98,2.98,57400.0,2.98,2.99,2.98,2.98,57400.0
2008-10-22 12:25:00,2.98,2.98,2.96,2.97,244300.0,2.98,2.98,2.96,2.97,244300.0
2008-10-22 12:30:00,2.96,2.97,2.96,2.97,93800.0,2.96,2.97,2.96,2.97,93800.0
2008-10-22 12:35:00,2.97,2.97,2.96,2.96,60900.0,2.97,2.97,2.96,2.96,60900.0
2008-10-22 12:40:00,2.97,2.97,2.96,2.96,64400.0,2.97,2.97,2.96,2.96,64400.0
2008-10-22 12:45:00,2.96,2.97,2.96,2.96,143500.0,2.96,2.97,2.96,2.96,143500.0
2008-10-22 12:50:00,2.96,2.96,2.96,2.96,16100.0,2.96,2.96,2.96,2.96,16100.0
2008-10-22 12:55:00,2.96,2.97,2.95,2.96,277900.0,2.96,2.97,2.95,2.96,277900.0
2008-10-22 13:00:00,2.97,2.97,2.94,2.95,81200.0,2.97,2.97,2.94,2.95,81200.0
2008-10-22 13:05:00,2.95,2.95,2.94,2.95,26600.0,2.95,2.95,2.94,2.95,26600.0
2008-10-22 13:10:00,2.95,2.95,2.94,2.94,230300.0,2.95,2.95,2.94,2.94,230300.0
2008-10-22 13:15:00,2.94,2.94,2.93,2.93,78400.0,2.94,2.94,2.93,2.93,78400.0
2008-10-22 13:20:00,2.93,2.93,2.93,2.93,36400.0,2.93,2.93,2.93,2.93,36400.0
2008-10-22 13:25:00,2.93,2.93,2.93,2.93,166600.0,2.93,2.93,2.93,2.93,166600.0
2008-10-22 13:30:00,2.94,2.94,2.93,2.93,81900.0,2.94,2.94,2.93,2.93,81900.0
2008-10-22 13:35:00,2.93,2.94,2.93,2.93,178500.0,2.93,2.94,2.93,2.93,178500.0
2008-10-22 13:40:00,2.93,2.94,2.92,2.92,111300.0,2.93,2.94,2.92,2.92,111300.0
2008-10-22 13:45:00,2.92,2.93,2.91,2.92,67200.0,2.92,2.93,2.91,2.92,67200.0
2008-10-22 13:50:00,2.92,2.92,2.89,2.91,151200.0,2.92,2.92,2.89,2.91,151200.0
2008-10-22 13:55:00,2.9,2.92,2.9,2.92,40600.0,2.9,2.92,2.9,2.92,40600.0
2008-10-22 14:00:00,2.92,2.92,2.9,2.9,37100.0,2.92,2.92,2.9,2.9,37100.0
2008-10-22 14:05:00,2.9,2.91,2.89,2.89,104300.0,2.9,2.91,2.89,2.89,104300.0
2008-10-22 14:10:00,2.89,2.9,2.89,2.89,113400.0,2.89,2.9,2.89,2.89,113400.0
2008-10-22 14:15:00,2.89,2.9,2.89,2.9,49000.0,2.89,2.9,2.89,2.9,49000.0
2008-10-22 14:20:00,2.91,2.92,2.91,2.92,46900.0,2.91,2.92,2.91,2.92,46900.0
2008-10-22 14:25:00,2.92,2.92,2.9,2.92,137200.0,2.92,2.92,2.9,2.92,137200.0
2008-10-22 14:30:00,2.91,2.92,2.9,2.9,74900.0,2.91,2.92,2.9,2.9,74900.0
2008-10-22 14:35:00,2.9,2.9,2.89,2.89,60200.0,2.9,2.9,2.89,2.89,60200.0
2008-10-22 14:40:00,2.89,2.9,2.89,2.89,126000.0,2.89,2.9,2.89,2.89,126000.0
2008-10-22 14:45:00,2.89,2.9,2.87,2.88,368200.0,2.89,2.9,2.87,2.88,368200.0
2008-10-22 14:50:00,2.88,2.88,2.86,2.88,154700.0,2.88,2.88,2.86,2.88,154700.0
2008-10-22 14:55:00,2.88,2.9,2.88,2.9,163800.0,2.88,2.9,2.88,2.9,163800.0
2008-10-22 15:00:00,2.9,2.91,2.89,2.9,171500.0,2.9,2.91,2.89,2.9,171500.0
2008-10-22 15:05:00,2.9,2.91,2.89,2.9,443100.0,2.9,2.91,2.89,2.9,443100.0
2008-10-22 15:10:00,2.9,2.9,2.89,2.89,423500.0,2.9,2.9,2.89,2.89,423500.0
2008-10-22 15:15:00,2.89,2.9,2.89,2.9,329700.0,2.89,2.9,2.89,2.9,329700.0
2008-10-22 15:20:00,2.9,2.9,2.88,2.9,377300.0,2.9,2.9,2.88,2.9,377300.0
2008-10-22 15:25:00,2.9,2.9,2.89,2.89,378000.0,2.9,2.9,2.89,2.89,378000.0
2008-10-22 15:30:00,2.89,2.89,2.88,2.89,345800.0,2.89,2.89,2.88,2.89,345800.0
2008-10-22 15:35:00,2.89,2.9,2.87,2.88,485800.0,2.89,2.9,2.87,2.88,485800.0
2008-10-22 15:40:00,2.88,2.9,2.87,2.9,453600.0,2.88,2.9,2.87,2.9,453600.0
2008-10-22 15:45:00,2.9,2.98,2.9,2.96,491400.0,2.9,2.98,2.9,2.96,491400.0
2008-10-22 15:50:00,2.96,2.97,2.94,2.96,423500.0,2.96,2.97,2.94,2.96,423500.0
2008-10-22 15:55:00,2.97,2.97,2.95,2.96,317100.0,2.97,2.97,2.95,2.96,317100.0
2008-10-23 09:30:00,2.89,2.95,2.89,2.95,200900.0,2.89,2.95,2.89,2.95,200900.0
2008-10-23 09:35:00,2.94,2.96,2.92,2.93,96600.0,2.94,2.96,2.92,2.93,96600.0
2008-10-23 09:40:00,2.93,2.94,2.89,2.9,119000.0,2.93,2.94,2.89,2.9,119000.0
2008-10-23 09:45:00,2.9,2.92,2.89,2.91,166600.0,2.9,2.92,2.89,2.91,166600.0
2008-10-23 09:50:00,2.91,2.91,2.89,2.9,350700.0,2.91,2.91,2.89,2.9,350700.0
2008-10-23 09:55:00,2.9,2.91,2.88,2.89,242200.0,2.9,2.91,2.88,2.89,242200.0
2008-10-23 10:00:00,2.89,2.94,2.89,2.92,140000.0,2.89,2.94,2.89,2.92,140000.0
2008-10-23 10:05:00,2.92,2.95,2.92,2.94,84700.0,2.92,2.95,2.92,2.94,84700.0
2008-10-23 10:10:00,2.95,2.97,2.94,2.96,125300.0,2.95,2.97,2.94,2.96,125300.0
2008-10-23 10:15:00,2.96,2.96,2.92,2.93,32900.0,2.96,2.96,2.92,2.93,32900.0
2008-10-23 10:20:00,2.93,2.94,2.92,2.93,56700.0,2.93,2.94,2.92,2.93,56700.0
2008-10-23 10:25:00,2.93,2.93,2.89,2.89,44100.0,2.93,2.93,2.89,2.89,44100.0
2008-10-23 10:30:00,2.9,2.91,2.9,2.91,48300.0,2.9,2.91,2.9,2.91,48300.0
2008-10-23 10:35:00,2.91,2.91,2.89,2.9,49700.0,2.91,2.91,2.89,2.9,49700.0
2008-10-23 10:40:00,2.9,2.96,2.9,2.96,72800.0,2.9,2.96,2.9,2.96,72800.0
2008-10-23 10:45:00,2.97,2.97,2.95,2.95,74900.0,2.97,2.97,2.95,2.95,74900.0
2008-10-23 10:50:00,2.95,2.96,2.95,2.96,58800.0,2.95,2.96,2.95,2.96,58800.0
2008-10-23 10:55:00,2.96,3.0,2.95,3.0,187600.0,2.96,3.0,2.95,3.0,187600.0
2008-10-23 11:00:00,3.0,3.01,2.99,2.99,100800.0,3.0,3.01,2.99,2.99,100800.0
2008-10-23 11:05:00,2.99,3.0,2.98,3.0,46900.0,2.99,3.0,2.98,3.0,46900.0
2008-10-23 11:10:00,3.0,3.02,2.99,3.01,151200.0,3.0,3.02,2.99,3.01,151200.0
2008-10-23 11:15:00,3.01,3.01,2.98,2.98,70700.0,3.01,3.01,2.98,2.98,70700.0
2008-10-23 11:20:00,2.98,2.98,2.96,2.96,128800.0,2.98,2.98,2.96,2.96,128800.0
2008-10-23 11:25:00,2.96,2.96,2.96,2.96,71400.0,2.96,2.96,2.96,2.96,71400.0
2008-10-23 11:30:00,2.96,3.0,2.96,2.98,128800.0,2.96,3.0,2.96,2.98,128800.0
2008-10-23 11:35:00,2.98,2.99,2.98,2.99,82600.0,2.98,2.99,2.98,2.99,82600.0
2008-10-23 11:40:00,2.99,2.99,2.96,2.96,65800.0,2.99,2.99,2.96,2.96,65800.0
2008-10-23 11:45:00,2.96,2.96,2.95,2.96,51800.0,2.96,2.96,2.95,2.96,51800.0
2008-10-23 11:50:00,2.96,2.97,2.96,2.96,79100.0,2.96,2.97,2.96,2.96,79100.0
2008-10-23 11:55:00,2.96,2.97,2.96,2.97,28700.0,2.96,2.97,2.96,2.97,28700.0
2008-10-23 12:00:00,2.96,2.96,2.93,2.93,21700.0,2.96,2.96,2.93,2.93,21700.0
2008-10-23 12:05:00,2.94,2.94,2.92,2.92,53900.0,2.94,2.94,2.92,2.92,53900.0
2008-10-23 12:10:00,2.92,2.92,2.91,2.91,26600.0,2.92,2.92,2.91,2.91,26600.0
2008-10-23 12:15:00,2.92,2.92,2.91,2.91,62300.0,2.92,2.92,2.91,2.91,62300.0
2008-10-23 12:20:00,2.91,2.91,2.89,2.89,63000.0,2.91,2.91,2.89,2.89,63000.0
2008-10-23 12:25:00,2.89,2.89,2.89,2.89,105000.0,2.89,2.89,2.89,2.89,105000.0
2008-10-23 12:30:00,2.89,2.9,2.88,2.89,44100.0,2.89,2.9,2.88,2.89,44100.0
2008-10-23 12:35:00,2.9,2.9,2.87,2.88,116200.0,2.9,2.9,2.87,2.88,116200.0
2008-10-23 12:40:00,2.87,2.89,2.87,2.89,60900.0,2.87,2.89,2.87,2.89,60900.0
2008-10-23 12:45:00,2.89,2.9,2.89,2.9,35700.0,2.89,2.9,2.89,2.9,35700.0
2008-10-23 12:50:00,2.89,2.92,2.89,2.91,43400.0,2.89,2.92,2.89,2.91,43400.0
2008-10-23 12:55:00,2.91,2.91,2.89,2.9,82600.0,2.91,2.91,2.89,2.9,82600.0
2008-10-23 13:00:00,2.9,2.91,2.89,2.91,137900.0,2.9,2.91,2.89,2.91,137900.0
2008-10-23 13:05:00,2.91,2.92,2.9,2.92,244300.0,2.91,2.92,2.9,2.92,244300.0
2008-10-23 13:10:00,2.92,2.93,2.91,2.93,66500.0,2.92,2.93,2.91,2.93,66500.0
2008-10-23 13:15:00,2.93,2.94,2.93,2.94,164500.0,2.93,2.94,2.93,2.94,164500.0
2008-10-23 13:20:00,2.94,2.94,2.93,2.94,77700.0,2.94,2.94,2.93,2.94,77700.0
2008-10-23 13:25:00,2.94,2.95,2.94,2.94,95900.0,2.94,2.95,2.94,2.94,95900.0
2008-10-23 13:30:00,2.94,2.95,2.92,2.92,90300.0,2.94,2.95,2.92,2.92,90300.0
2008-10-23 13:35:00,2.92,2.94,2.92,2.93,56000.0,2.92,2.94,2.92,2.93,56000.0
2008-10-23 13:40:00,2.93,2.95,2.93,2.94,72800.0,2.93,2.95,2.93,2.94,72800.0
2008-10-23 13:45:00,2.94,2.95,2.94,2.94,35700.0,2.94,2.95,2.94,2.94,35700.0
2008-10-23 13:50:00,2.94,2.94,2.94,2.94,77000.0,2.94,2.94,2.94,2.94,77000.0
2008-10-23 13:55:00,2.94,2.95,2.94,2.94,61600.0,2.94,2.95,2.94,2.94,61600.0
2008-10-23 14:00:00,2.94,2.94,2.93,2.93,158200.0,2.94,2.94,2.93,2.93,158200.0
2008-10-23 14:05:00,2.93,2.93,2.92,2.92,118300.0,2.93,2.93,2.92,2.92,118300.0
2008-10-23 14:10:00,2.92,2.92,2.9,2.91,87500.0,2.92,2.92,2.9,2.91,87500.0
2008-10-23 14:15:00,2.91,2.93,2.89,2.92,209300.0,2.91,2.93,2.89,2.92,209300.0
2008-10-23 14:20:00,2.92,2.93,2.92,2.92,142800.0,2.92,2.93,2.92,2.92,142800.0
2008-10-23 14:25:00,2.92,2.96,2.92,2.96,141400.0,2.92,2.96,2.92,2.96,141400.0
2008-10-23 14:30:00,2.96,3.0,2.96,3.0,205800.0,2.96,3.0,2.96,3.0,205800.0
2008-10-23 14:35:00,3.0,3.01,2.98,3.0,163100.0,3.0,3.01,2.98,3.0,163100.0
2008-10-23 14:40:00,3.01,3.01,2.99,3.0,101500.0,3.01,3.01,2.99,3.0,101500.0
2008-10-23 14:45:00,3.0,3.02,2.99,2.99,192500.0,3.0,3.02,2.99,2.99,192500.0
2008-10-23 14:50:00,2.99,3.0,2.98,2.98,102900.0,2.99,3.0,2.98,2.98,102900.0
2008-10-23 14:55:00,2.98,2.98,2.96,2.97,131600.0,2.98,2.98,2.96,2.97,131600.0
2008-10-23 15:00:00,2.98,2.98,2.97,2.97,112700.0,2.98,2.98,2.97,2.97,112700.0
2008-10-23 15:05:00,2.97,2.98,2.96,2.98,179200.0,2.97,2.98,2.96,2.98,179200.0
2008-10-23 15:10:00,2.98,2.98,2.97,2.97,415100.0,2.98,2.98,2.97,2.97,415100.0
2008-10-23 15:15:00,2.97,2.97,2.92,2.92,338100.0,2.97,2.97,2.92,2.92,338100.0
2008-10-23 15:20:00,2.92,2.94,2.92,2.94,356300.0,2.92,2.94,2.92,2.94,356300.0
2008-10-23 15:25:00,2.94,2.94,2.93,2.93,137900.0,2.94,2.94,2.93,2.93,137900.0
2008-10-23 15:30:00,2.94,2.95,2.93,2.93,1079400.0,2.94,2.95,2.93,2.93,1079400.0
2008-10-23 15:35:00,2.93,2.94,2.92,2.92,158900.0,2.93,2.94,2.92,2.92,158900.0
2008-10-23 15:40:00,2.92,2.96,2.92,2.96,471800.0,2.92,2.96,2.92,2.96,471800.0
2008-10-23 15:45:00,2.96,3.0,2.96,2.99,200900.0,2.96,3.0,2.96,2.99,200900.0
2008-10-23 15:50:00,2.99,2.99,2.96,2.96,252000.0,2.99,2.99,2.96,2.96,252000.0
2008-10-23 15:55:00,2.95,2.97,2.95,2.97,660100.0,2.95,2.97,2.95,2.97,660100.0
2008-10-24 09:30:00,2.87,2.89,2.69,2.7,394800.0,2.87,2.89,2.69,2.7,394800.0
2008-10-24 09:35:00,2.7,2.75,2.7,2.74,303800.0,2.7,2.75,2.7,2.74,303800.0
2008-10-24 09:40:00,2.75,2.75,2.73,2.74,90300.0,2.75,2.75,2.73,2.74,90300.0
2008-10-24 09:45:00,2.73,2.8,2.73,2.79,147000.0,2.73,2.8,2.73,2.79,147000.0
2008-10-24 09:50:00,2.79,2.84,2.79,2.84,127400.0,2.79,2.84,2.79,2.84,127400.0
2008-10-24 09:55:00,2.84,2.87,2.83,2.86,230300.0,2.84,2.87,2.83,2.86,230300.0
2008-10-24 10:00:00,2.87,2.88,2.85,2.85,120400.0,2.87,2.88,2.85,2.85,120400.0
2008-10-24 10:05:00,2.86,2.88,2.85,2.87,206500.0,2.86,2.88,2.85,2.87,206500.0
2008-10-24 10:10:00,2.86,2.86,2.85,2.86,138600.0,2.86,2.86,2.85,2.86,138600.0
2008-10-24 10:15:00,2.86,2.88,2.85,2.85,133700.0,2.86,2.88,2.85,2.85,133700.0
2008-10-24 10:20:00,2.85,2.85,2.81,2.82,170800.0,2.85,2.85,2.81,2.82,170800.0
2008-10-24 10:25:00,2.81,2.82,2.8,2.82,145600.0,2.81,2.82,2.8,2.82,145600.0
2008-10-24 10:30:00,2.81,2.82,2.81,2.81,101500.0,2.81,2.82,2.81,2.81,101500.0
2008-10-24 10:35:00,2.82,2.82,2.79,2.8,144200.0,2.82,2.82,2.79,2.8,144200.0
2008-10-24 10:40:00,2.8,2.81,2.77,2.81,217000.0,2.8,2.81,2.77,2.81,217000.0
2008-10-24 10:45:00,2.81,2.82,2.79,2.8,145600.0,2.81,2.82,2.79,2.8,145600.0
2008-10-24 10:50:00,2.8,2.81,2.8,2.8,91700.0,2.8,2.81,2.8,2.8,91700.0
2008-10-24 10:55:00,2.8,2.81,2.8,2.81,70700.0,2.8,2.81,2.8,2.81,70700.0
2008-10-24 11:00:00,2.81,2.82,2.8,2.81,191100.0,2.81,2.82,2.8,2.81,191100.0
2008-10-24 11:05:00,2.81,2.82,2.81,2.81,179900.0,2.81,2.82,2.81,2.81,179900.0
2008-10-24 11:10:00,2.81,2.81,2.81,2.81,49000.0,2.81,2.81,2.81,2.81,49000.0
2008-10-24 11:15:00,2.81,2.81,2.79,2.79,108500.0,2.81,2.81,2.79,2.79,108500.0
2008-10-24 11:20:00,2.8,2.81,2.8,2.81,126000.0,2.8,2.81,2.8,2.81,126000.0
2008-10-24 11:25:00,2.81,2.81,2.8,2.81,102900.0,2.81,2.81,2.8,2.81,102900.0
2008-10-24 11:30:00,2.81,2.81,2.8,2.81,124600.0,2.81,2.81,2.8,2.81,124600.0
2008-10-24 11:35:00,2.81,2.84,2.8,2.83,156800.0,2.81,2.84,2.8,2.83,156800.0
2008-10-24 11:40:00,2.84,2.84,2.82,2.83,114800.0,2.84,2.84,2.82,2.83,114800.0
2008-10-24 11:45:00,2.84,2.84,2.83,2.84,142100.0,2.84,2.84,2.83,2.84,142100.0
2008-10-24 11:50:00,2.84,2.84,2.83,2.83,35000.0,2.84,2.84,2.83,2.83,35000.0
2008-10-24 11:55:00,2.83,2.84,2.83,2.83,40600.0,2.83,2.84,2.83,2.83,40600.0
2008-10-24 12:00:00,2.83,2.83,2.82,2.82,83300.0,2.83,2.83,2.82,2.82,83300.0
2008-10-24 12:05:00,2.82,2.82,2.81,2.82,46200.0,2.82,2.82,2.81,2.82,46200.0
2008-10-24 12:10:00,2.82,2.82,2.8,2.82,99400.0,2.82,2.82,2.8,2.82,99400.0
2008-10-24 12:15:00,2.82,2.82,2.81,2.81,29400.0,2.82,2.82,2.81,2.81,29400.0
2008-10-24 12:20:00,2.81,2.82,2.81,2.82,98000.0,2.81,2.82,2.81,2.82,98000.0
2008-10-24 12:25:00,2.82,2.82,2.81,2.81,72100.0,2.82,2.82,2.81,2.81,72100.0
2008-10-24 12:30:00,2.81,2.81,2.79,2.79,70700.0,2.81,2.81,2.79,2.79,70700.0
2008-10-24 12:35:00,2.8,2.8,2.79,2.79,81200.0,2.8,2.8,2.79,2.79,81200.0
2008-10-24 12:40:00,2.79,2.8,2.78,2.78,194600.0,2.79,2.8,2.78,2.78,194600.0
2008-10-24 12:45:00,2.78,2.79,2.77,2.78,95900.0,2.78,2.79,2.77,2.78,95900.0
2008-10-24 12:50:00,2.79,2.79,2.78,2.78,126000.0,2.79,2.79,2.78,2.78,126000.0
2008-10-24 12:55:00,2.78,2.78,2.77,2.77,75600.0,2.78,2.78,2.77,2.77,75600.0
2008-10-24 13:00:00,2.78,2.79,2.78,2.79,56000.0,2.78,2.79,2.78,2.79,56000.0
2008-10-24 13:05:00,2.79,2.8,2.79,2.8,64400.0,2.79,2.8,2.79,2.8,64400.0
2008-10-24 13:10:00,2.8,2.8,2.8,2.8,33600.0,2.8,2.8,2.8,2.8,33600.0
2008-10-24 13:15:00,2.8,2.81,2.8,2.81,128800.0,2.8,2.81,2.8,2.81,128800.0
2008-10-24 13:20:00,2.81,2.82,2.81,2.81,56700.0,2.81,2.82,2.81,2.81,56700.0
2008-10-24 13:25:00,2.81,2.81,2.81,2.81,29400.0,2.81,2.81,2.81,2.81,29400.0
2008-10-24 13:30:00,2.81,2.81,2.8,2.8,71400.0,2.81,2.81,2.8,2.8,71400.0
2008-10-24 13:35:00,2.8,2.8,2.8,2.8,51800.0,2.8,2.8,2.8,2.8,51800.0
2008-10-24 13:40:00,2.8,2.8,2.77,2.78,107800.0,2.8,2.8,2.77,2.78,107800.0
2008-10-24 13:45:00,2.78,2.78,2.76,2.76,48300.0,2.78,2.78,2.76,2.76,48300.0
2008-10-24 13:50:00,2.76,2.79,2.76,2.78,53200.0,2.76,2.79,2.76,2.78,53200.0
2008-10-24 13:55:00,2.77,2.79,2.75,2.75,129500.0,2.77,2.79,2.75,2.75,129500.0
2008-10-24 14:00:00,2.75,2.76,2.74,2.74,164500.0,2.75,2.76,2.74,2.74,164500.0
2008-10-24 14:05:00,2.74,2.74,2.73,2.74,196000.0,2.74,2.74,2.73,2.74,196000.0
2008-10-24 14:10:00,2.74,2.77,2.74,2.76,170800.0,2.74,2.77,2.74,2.76,170800.0
2008-10-24 14:15:00,2.76,2.77,2.75,2.77,112000.0,2.76,2.77,2.75,2.77,112000.0
2008-10-24 14:20:00,2.77,2.77,2.74,2.74,219800.0,2.77,2.77,2.74,2.74,219800.0
2008-10-24 14:25:00,2.74,2.74,2.72,2.72,213500.0,2.74,2.74,2.72,2.72,213500.0
2008-10-24 14:30:00,2.72,2.74,2.72,2.74,156800.0,2.72,2.74,2.72,2.74,156800.0
2008-10-24 14:35:00,2.74,2.74,2.73,2.74,107800.0,2.74,2.74,2.73,2.74,107800.0
2008-10-24 14:40:00,2.73,2.74,2.73,2.73,157500.0,2.73,2.74,2.73,2.73,157500.0
2008-10-24 14:45:00,2.73,2.74,2.72,2.73,91000.0,2.73,2.74,2.72,2.73,91000.0
2008-10-24 14:50:00,2.73,2.74,2.73,2.74,64400.0,2.73,2.74,2.73,2.74,64400.0
2008-10-24 14:55:00,2.74,2.77,2.74,2.77,205800.0,2.74,2.77,2.74,2.77,205800.0
2008-10-24 15:00:00,2.76,2.79,2.75,2.75,144900.0,2.76,2.79,2.75,2.75,144900.0
2008-10-24 15:05:00,2.76,2.76,2.74,2.76,112000.0,2.76,2.76,2.74,2.76,112000.0
2008-10-24 15:10:00,2.76,2.78,2.75,2.75,137200.0,2.76,2.78,2.75,2.75,137200.0
2008-10-24 15:15:00,2.75,2.76,2.73,2.74,162400.0,2.75,2.76,2.73,2.74,162400.0
2008-10-24 15:20:00,2.74,2.77,2.71,2.77,189000.0,2.74,2.77,2.71,2.77,189000.0
2008-10-24 15:25:00,2.77,2.78,2.74,2.75,188300.0,2.77,2.78,2.74,2.75,188300.0
2008-10-24 15:30:00,2.75,2.75,2.72,2.73,271600.0,2.75,2.75,2.72,2.73,271600.0
2008-10-24 15:35:00,2.73,2.74,2.71,2.72,231000.0,2.73,2.74,2.71,2.72,231000.0
2008-10-24 15:40:00,2.72,2.75,2.72,2.75,219800.0,2.72,2.75,2.72,2.75,219800.0
2008-10-24 15:45:00,2.75,2.78,2.75,2.76,649600.0,2.75,2.78,2.75,2.76,649600.0
2008-10-24 15:50:00,2.75,2.75,2.72,2.73,514500.0,2.75,2.75,2.72,2.73,514500.0
2008-10-24 15:55:00,2.73,2.74,2.7,2.71,480200.0,2.73,2.74,2.7,2.71,480200.0
2008-10-27 09:30:00,2.71,2.76,2.64,2.7,496300.0,2.71,2.76,2.64,2.7,496300.0
2008-10-27 09:35:00,2.7,2.73,2.69,2.71,277200.0,2.7,2.73,2.69,2.71,277200.0
2008-10-27 09:40:00,2.71,2.82,2.71,2.72,516600.0,2.71,2.82,2.71,2.72,516600.0
2008-10-27 09:45:00,2.72,2.73,2.69,2.7,259000.0,2.72,2.73,2.69,2.7,259000.0
2008-10-27 09:50:00,2.7,2.73,2.7,2.71,221200.0,2.7,2.73,2.7,2.71,221200.0
2008-10-27 09:55:00,2.71,2.71,2.71,2.71,163800.0,2.71,2.71,2.71,2.71,163800.0
2008-10-27 10:00:00,2.71,2.8,2.71,2.77,165200.0,2.71,2.8,2.71,2.77,165200.0
2008-10-27 10:05:00,2.77,2.77,2.72,2.72,144200.0,2.77,2.77,2.72,2.72,144200.0
2008-10-27 10:10:00,2.72,2.73,2.72,2.72,47600.0,2.72,2.73,2.72,2.72,47600.0
2008-10-27 10:15:00,2.72,2.72,2.7,2.7,188300.0,2.72,2.72,2.7,2.7,188300.0
2008-10-27 10:20:00,2.7,2.7,2.67,2.68,94500.0,2.7,2.7,2.67,2.68,94500.0
2008-10-27 10:25:00,2.69,2.74,2.69,2.71,74900.0,2.69,2.74,2.69,2.71,74900.0
2008-10-27 10:30:00,2.71,2.71,2.69,2.69,42000.0,2.71,2.71,2.69,2.69,42000.0
2008-10-27 10:35:00,2.69,2.69,2.64,2.65,189000.0,2.69,2.69,2.64,2.65,189000.0
2008-10-27 10:40:00,2.65,2.67,2.64,2.67,97300.0,2.65,2.67,2.64,2.67,97300.0
2008-10-27 10:45:00,2.67,2.68,2.67,2.67,30100.0,2.67,2.68,2.67,2.67,30100.0
2008-10-27 10:50:00,2.67,2.69,2.67,2.67,66500.0,2.67,2.69,2.67,2.67,66500.0
2008-10-27 10:55:00,2.68,2.69,2.68,2.69,56700.0,2.68,2.69,2.68,2.69,56700.0
2008-10-27 11:00:00,2.69,2.7,2.69,2.69,35000.0,2.69,2.7,2.69,2.69,35000.0
2008-10-27 11:05:00,2.69,2.7,2.69,2.7,64400.0,2.69,2.7,2.69,2.7,64400.0
2008-10-27 11:10:00,2.7,2.7,2.7,2.7,170100.0,2.7,2.7,2.7,2.7,170100.0
2008-10-27 11:15:00,2.7,2.71,2.67,2.67,137900.0,2.7,2.71,2.67,2.67,137900.0
2008-10-27 11:20:00,2.67,2.67,2.66,2.66,128100.0,2.67,2.67,2.66,2.66,128100.0
2008-10-27 11:25:00,2.66,2.66,2.65,2.66,43400.0,2.66,2.66,2.65,2.66,43400.0
2008-10-27 11:30:00,2.66,2.66,2.64,2.65,53900.0,2.66,2.66,2.64,2.65,53900.0
2008-10-27 11:35:00,2.64,2.67,2.64,2.66,27300.0,2.64,2.67,2.64,2.66,27300.0
2008-10-27 11:40:00,2.66,2.68,2.66,2.68,46900.0,2.66,2.68,2.66,2.68,46900.0
2008-10-27 11:45:00,2.68,2.68,2.66,2.66,76300.0,2.68,2.68,2.66,2.66,76300.0
2008-10-27 11:50:00,2.66,2.67,2.65,2.67,36400.0,2.66,2.67,2.65,2.67,36400.0
2008-10-27 11:55:00,2.67,2.67,2.65,2.66,29400.0,2.67,2.67,2.65,2.66,29400.0
2008-10-27 12:00:00,2.66,2.68,2.66,2.67,39200.0,2.66,2.68,2.66,2.67,39200.0
2008-10-27 12:05:00,2.66,2.7,2.66,2.69,86800.0,2.66,2.7,2.66,2.69,86800.0
2008-10-27 12:10:00,2.69,2.7,2.69,2.69,40600.0,2.69,2.7,2.69,2.69,40600.0
2008-10-27 12:15:00,2.69,2.69,2.67,2.67,53200.0,2.69,2.69,2.67,2.67,53200.0
2008-10-27 12:20:00,2.67,2.68,2.67,2.67,20300.0,2.67,2.68,2.67,2.67,20300.0
2008-10-27 12:25:00,2.67,2.7,2.67,2.67,70700.0,2.67,2.7,2.67,2.67,70700.0
2008-10-27 12:30:00,2.67,2.68,2.67,2.67,58800.0,2.67,2.68,2.67,2.67,58800.0
2008-10-27 12:35:00,2.67,2.68,2.66,2.68,37100.0,2.67,2.68,2.66,2.68,37100.0
2008-10-27 12:40:00,2.68,2.69,2.67,2.68,49000.0,2.68,2.69,2.67,2.68,49000.0
2008-10-27 12:45:00,2.68,2.68,2.67,2.67,39200.0,2.68,2.68,2.67,2.67,39200.0
2008-10-27 12:50:00,2.68,2.71,2.68,2.7,135100.0,2.68,2.71,2.68,2.7,135100.0
2008-10-27 12:55:00,2.7,2.7,2.69,2.7,56700.0,2.7,2.7,2.69,2.7,56700.0
2008-10-27 13:00:00,2.7,2.7,2.69,2.7,45500.0,2.7,2.7,2.69,2.7,45500.0
2008-10-27 13:05:00,2.7,2.7,2.69,2.7,52500.0,2.7,2.7,2.69,2.7,52500.0
2008-10-27 13:10:00,2.69,2.7,2.69,2.69,81200.0,2.69,2.7,2.69,2.69,81200.0
2008-10-27 13:15:00,2.69,2.7,2.68,2.69,77000.0,2.69,2.7,2.68,2.69,77000.0
2008-10-27 13:20:00,2.69,2.7,2.68,2.7,49700.0,2.69,2.7,2.68,2.7,49700.0
2008-10-27 13:25:00,2.69,2.7,2.68,2.7,81900.0,2.69,2.7,2.68,2.7,81900.0
2008-10-27 13:30:00,2.7,2.71,2.69,2.69,115500.0,2.7,2.71,2.69,2.69,115500.0
2008-10-27 13:35:00,2.69,2.69,2.68,2.68,112000.0,2.69,2.69,2.68,2.68,112000.0
2008-10-27 13:40:00,2.68,2.72,2.68,2.71,115500.0,2.68,2.72,2.68,2.71,115500.0
2008-10-27 13:45:00,2.71,2.72,2.69,2.7,77700.0,2.71,2.72,2.69,2.7,77700.0
2008-10-27 13:50:00,2.7,2.7,2.68,2.69,95900.0,2.7,2.7,2.68,2.69,95900.0
2008-10-27 13:55:00,2.68,2.68,2.66,2.67,104300.0,2.68,2.68,2.66,2.67,104300.0
2008-10-27 14:00:00,2.67,2.68,2.67,2.67,72800.0,2.67,2.68,2.67,2.67,72800.0
2008-10-27 14:05:00,2.67,2.68,2.67,2.67,54600.0,2.67,2.68,2.67,2.67,54600.0
2008-10-27 14:10:00,2.68,2.68,2.66,2.66,96600.0,2.68,2.68,2.66,2.66,96600.0
2008-10-27 14:15:00,2.67,2.67,2.65,2.66,79100.0,2.67,2.67,2.65,2.66,79100.0
2008-10-27 14:20:00,2.66,2.66,2.65,2.65,83300.0,2.66,2.66,2.65,2.65,83300.0
2008-10-27 14:25:00,2.65,2.65,2.63,2.63,136500.0,2.65,2.65,2.63,2.63,136500.0
2008-10-27 14:30:00,2.63,2.64,2.62,2.63,214900.0,2.63,2.64,2.62,2.63,214900.0
2008-10-27 14:35:00,2.63,2.66,2.63,2.65,207900.0,2.63,2.66,2.63,2.65,207900.0
2008-10-27 14:40:00,2.65,2.68,2.64,2.67,130900.0,2.65,2.68,2.64,2.67,130900.0
2008-10-27 14:45:00,2.67,2.67,2.64,2.64,176400.0,2.67,2.67,2.64,2.64,176400.0
2008-10-27 14:50:00,2.64,2.65,2.63,2.65,77000.0,2.64,2.65,2.63,2.65,77000.0
2008-10-27 14:55:00,2.65,2.66,2.63,2.63,83300.0,2.65,2.66,2.63,2.63,83300.0
2008-10-27 15:00:00,2.63,2.64,2.63,2.63,104300.0,2.63,2.64,2.63,2.63,104300.0
2008-10-27 15:05:00,2.63,2.65,2.63,2.63,64400.0,2.63,2.65,2.63,2.63,64400.0
2008-10-27 15:10:00,2.63,2.65,2.63,2.65,161700.0,2.63,2.65,2.63,2.65,161700.0
2008-10-27 15:15:00,2.65,2.66,2.63,2.64,116900.0,2.65,2.66,2.63,2.64,116900.0
2008-10-27 15:20:00,2.64,2.64,2.62,2.63,142800.0,2.64,2.64,2.62,2.63,142800.0
2008-10-27 15:25:00,2.63,2.64,2.61,2.64,208600.0,2.63,2.64,2.61,2.64,208600.0
2008-10-27 15:30:00,2.64,2.65,2.63,2.65,203000.0,2.64,2.65,2.63,2.65,203000.0
2008-10-27 15:35:00,2.64,2.65,2.61,2.63,260400.0,2.64,2.65,2.61,2.63,260400.0
2008-10-27 15:40:00,2.63,2.64,2.61,2.61,254800.0,2.63,2.64,2.61,2.61,254800.0
2008-10-27 15:45:00,2.61,2.62,2.6,2.61,260400.0,2.61,2.62,2.6,2.61,260400.0
2008-10-27 15:50:00,2.61,2.61,2.59,2.59,308700.0,2.61,2.61,2.59,2.59,308700.0
2008-10-27 15:55:00,2.59,2.59,2.56,2.56,512400.0,2.59,2.59,2.56,2.56,512400.0
2008-10-28 09:30:00,2.62,2.66,2.61,2.61,139300.0,2.62,2.66,2.61,2.61,139300.0
2008-10-28 09:35:00,2.61,2.62,2.61,2.61,61600.0,2.61,2.62,2.61,2.61,61600.0
2008-10-28 09:40:00,2.61,2.63,2.61,2.61,57400.0,2.61,2.63,2.61,2.61,57400.0
2008-10-28 09:45:00,2.62,2.64,2.61,2.63,111300.0,2.62,2.64,2.61,2.63,111300.0
2008-10-28 09:50:00,2.63,2.64,2.62,2.64,79800.0,2.63,2.64,2.62,2.64,79800.0
2008-10-28 09:55:00,2.64,2.65,2.62,2.63,117600.0,2.64,2.65,2.62,2.63,117600.0
2008-10-28 10:00:00,2.63,2.63,2.59,2.59,161000.0,2.63,2.63,2.59,2.59,161000.0
2008-10-28 10:05:00,2.59,2.63,2.59,2.63,186900.0,2.59,2.63,2.59,2.63,186900.0
2008-10-28 10:10:00,2.63,2.64,2.63,2.64,123900.0,2.63,2.64,2.63,2.64,123900.0
2008-10-28 10:15:00,2.63,2.64,2.62,2.62,79800.0,2.63,2.64,2.62,2.62,79800.0
2008-10-28 10:20:00,2.62,2.62,2.61,2.61,121800.0,2.62,2.62,2.61,2.61,121800.0
2008-10-28 10:25:00,2.61,2.63,2.61,2.63,153300.0,2.61,2.63,2.61,2.63,153300.0
2008-10-28 10:30:00,2.62,2.63,2.61,2.62,86800.0,2.62,2.63,2.61,2.62,86800.0
2008-10-28 10:35:00,2.63,2.63,2.6,2.6,79100.0,2.63,2.63,2.6,2.6,79100.0
2008-10-28 10:40:00,2.6,2.6,2.58,2.59,45500.0,2.6,2.6,2.58,2.59,45500.0
2008-10-28 10:45:00,2.59,2.6,2.59,2.6,65800.0,2.59,2.6,2.59,2.6,65800.0
2008-10-28 10:50:00,2.6,2.61,2.59,2.59,184800.0,2.6,2.61,2.59,2.59,184800.0
2008-10-28 10:55:00,2.59,2.6,2.58,2.59,184100.0,2.59,2.6,2.58,2.59,184100.0
2008-10-28 11:00:00,2.59,2.61,2.59,2.61,88900.0,2.59,2.61,2.59,2.61,88900.0
2008-10-28 11:05:00,2.61,2.62,2.61,2.61,89600.0,2.61,2.62,2.61,2.61,89600.0
2008-10-28 11:10:00,2.61,2.64,2.61,2.64,148400.0,2.61,2.64,2.61,2.64,148400.0
2008-10-28 11:15:00,2.64,2.65,2.63,2.64,125300.0,2.64,2.65,2.63,2.64,125300.0
2008-10-28 11:20:00,2.64,2.64,2.63,2.64,58100.0,2.64,2.64,2.63,2.64,58100.0
2008-10-28 11:25:00,2.63,2.64,2.63,2.64,136500.0,2.63,2.64,2.63,2.64,136500.0
2008-10-28 11:30:00,2.63,2.64,2.63,2.64,95900.0,2.63,2.64,2.63,2.64,95900.0
2008-10-28 11:35:00,2.64,2.65,2.64,2.65,94500.0,2.64,2.65,2.64,2.65,94500.0
2008-10-28 11:40:00,2.65,2.66,2.64,2.66,59500.0,2.65,2.66,2.64,2.66,59500.0
2008-10-28 11:45:00,2.66,2.66,2.65,2.65,71400.0,2.66,2.66,2.65,2.65,71400.0
2008-10-28 11:50:00,2.65,2.65,2.63,2.63,100100.0,2.65,2.65,2.63,2.63,100100.0
2008-10-28 11:55:00,2.63,2.65,2.63,2.64,226100.0,2.63,2.65,2.63,2.64,226100.0
2008-10-28 12:00:00,2.64,2.66,2.64,2.66,196700.0,2.64,2.66,2.64,2.66,196700.0
2008-10-28 12:05:00,2.66,2.68,2.66,2.68,126000.0,2.66,2.68,2.66,2.68,126000.0
2008-10-28 12:10:00,2.68,2.68,2.67,2.68,118300.0,2.68,2.68,2.67,2.68,118300.0
2008-10-28 12:15:00,2.68,2.7,2.68,2.7,135100.0,2.68,2.7,2.68,2.7,135100.0
2008-10-28 12:20:00,2.69,2.69,2.67,2.68,110600.0,2.69,2.69,2.67,2.68,110600.0
2008-10-28 12:25:00,2.68,2.68,2.68,2.68,109200.0,2.68,2.68,2.68,2.68,109200.0
2008-10-28 12:30:00,2.68,2.7,2.68,2.7,151200.0,2.68,2.7,2.68,2.7,151200.0
2008-10-28 12:35:00,2.7,2.71,2.69,2.69,88200.0,2.7,2.71,2.69,2.69,88200.0
2008-10-28 12:40:00,2.69,2.71,2.69,2.71,226800.0,2.69,2.71,2.69,2.71,226800.0
2008-10-28 12:45:00,2.71,2.71,2.68,2.7,227500.0,2.71,2.71,2.68,2.7,227500.0
2008-10-28 12:50:00,2.7,2.7,2.69,2.7,105000.0,2.7,2.7,2.69,2.7,105000.0
2008-10-28 12:55:00,2.7,2.71,2.7,2.71,70000.0,2.7,2.71,2.7,2.71,70000.0
2008-10-28 13:00:00,2.71,2.71,2.71,2.71,138600.0,2.71,2.71,2.71,2.71,138600.0
2008-10-28 13:05:00,2.71,2.77,2.71,2.76,354900.0,2.71,2.77,2.71,2.76,354900.0
2008-10-28 13:10:00,2.75,2.76,2.75,2.75,143500.0,2.75,2.76,2.75,2.75,143500.0
2008-10-28 13:15:00,2.75,2.75,2.74,2.74,207900.0,2.75,2.75,2.74,2.74,207900.0
2008-10-28 13:20:00,2.73,2.73,2.72,2.73,86100.0,2.73,2.73,2.72,2.73,86100.0
2008-10-28 13:25:00,2.72,2.72,2.71,2.71,73500.0,2.72,2.72,2.71,2.71,73500.0
2008-10-28 13:30:00,2.72,2.72,2.71,2.72,77700.0,2.72,2.72,2.71,2.72,77700.0
2008-10-28 13:35:00,2.72,2.72,2.71,2.71,84700.0,2.72,2.72,2.71,2.71,84700.0
2008-10-28 13:40:00,2.71,2.71,2.71,2.71,51800.0,2.71,2.71,2.71,2.71,51800.0
2008-10-28 13:45:00,2.71,2.72,2.71,2.72,102200.0,2.71,2.72,2.71,2.72,102200.0
2008-10-28 13:50:00,2.72,2.73,2.72,2.72,113400.0,2.72,2.73,2.72,2.72,113400.0
2008-10-28 13:55:00,2.72,2.72,2.71,2.71,47600.0,2.72,2.72,2.71,2.71,47600.0
2008-10-28 14:00:00,2.71,2.72,2.71,2.72,76300.0,2.71,2.72,2.71,2.72,76300.0
2008-10-28 14:05:00,2.72,2.72,2.72,2.72,54600.0,2.72,2.72,2.72,2.72,54600.0
2008-10-28 14:10:00,2.72,2.74,2.72,2.74,171500.0,2.72,2.74,2.72,2.74,171500.0
2008-10-28 14:15:00,2.74,2.74,2.74,2.74,94500.0,2.74,2.74,2.74,2.74,94500.0
2008-10-28 14:20:00,2.74,2.75,2.74,2.75,60900.0,2.74,2.75,2.74,2.75,60900.0
2008-10-28 14:25:00,2.75,2.78,2.75,2.78,126000.0,2.75,2.78,2.75,2.78,126000.0
2008-10-28 14:30:00,2.78,2.79,2.78,2.78,137900.0,2.78,2.79,2.78,2.78,137900.0
2008-10-28 14:35:00,2.79,2.8,2.79,2.8,168000.0,2.79,2.8,2.79,2.8,168000.0
2008-10-28 14:40:00,2.8,2.81,2.79,2.8,261800.0,2.8,2.81,2.79,2.8,261800.0
2008-10-28 14:45:00,2.8,2.82,2.8,2.82,176400.0,2.8,2.82,2.8,2.82,176400.0
2008-10-28 14:50:00,2.82,2.85,2.82,2.85,345800.0,2.82,2.85,2.82,2.85,345800.0
2008-10-28 14:55:00,2.86,2.88,2.86,2.86,334600.0,2.86,2.88,2.86,2.86,334600.0
2008-10-28 15:00:00,2.86,2.87,2.84,2.85,328300.0,2.86,2.87,2.84,2.85,328300.0
2008-10-28 15:05:00,2.85,2.85,2.8,2.8,252700.0,2.85,2.85,2.8,2.8,252700.0
2008-10-28 15:10:00,2.81,2.83,2.8,2.82,317800.0,2.81,2.83,2.8,2.82,317800.0
2008-10-28 15:15:00,2.82,2.86,2.82,2.86,225400.0,2.82,2.86,2.82,2.86,225400.0
2008-10-28 15:20:00,2.85,2.91,2.85,2.91,318500.0,2.85,2.91,2.85,2.91,318500.0
2008-10-28 15:25:00,2.91,2.91,2.87,2.88,298900.0,2.91,2.91,2.87,2.88,298900.0
2008-10-28 15:30:00,2.87,2.88,2.83,2.86,406700.0,2.87,2.88,2.83,2.86,406700.0
2008-10-28 15:35:00,2.86,2.88,2.86,2.86,220500.0,2.86,2.88,2.86,2.86,220500.0
2008-10-28 15:40:00,2.86,2.88,2.85,2.87,206500.0,2.86,2.88,2.85,2.87,206500.0
2008-10-28 15:45:00,2.87,2.89,2.85,2.89,400400.0,2.87,2.89,2.85,2.89,400400.0
2008-10-28 15:50:00,2.89,2.93,2.89,2.93,1248100.0,2.89,2.93,2.89,2.93,1248100.0
2008-10-28 15:55:00,2.93,2.94,2.93,2.94,1285200.0,2.93,2.94,2.93,2.94,1285200.0
2008-10-29 09:30:00,2.91,2.91,2.86,2.91,422800.0,2.91,2.91,2.86,2.91,422800.0
2008-10-29 09:35:00,2.9,2.92,2.87,2.89,132300.0,2.9,2.92,2.87,2.89,132300.0
2008-10-29 09:40:00,2.88,2.92,2.88,2.91,79800.0,2.88,2.92,2.88,2.91,79800.0
2008-10-29 09:45:00,2.91,2.93,2.9,2.93,155400.0,2.91,2.93,2.9,2.93,155400.0
2008-10-29 09:50:00,2.94,2.95,2.92,2.92,211400.0,2.94,2.95,2.92,2.92,211400.0
2008-10-29 09:55:00,2.92,2.95,2.92,2.93,156800.0,2.92,2.95,2.92,2.93,156800.0
2008-10-29 10:00:00,2.93,2.95,2.92,2.95,150500.0,2.93,2.95,2.92,2.95,150500.0
2008-10-29 10:05:00,2.95,3.01,2.95,3.01,102200.0,2.95,3.01,2.95,3.01,102200.0
2008-10-29 10:10:00,3.01,3.02,3.01,3.01,93800.0,3.01,3.02,3.01,3.01,93800.0
2008-10-29 10:15:00,3.01,3.02,3.01,3.01,114100.0,3.01,3.02,3.01,3.01,114100.0
2008-10-29 10:20:00,3.01,3.02,3.0,3.01,109900.0,3.01,3.02,3.0,3.01,109900.0
2008-10-29 10:25:00,3.01,3.01,3.0,3.0,84000.0,3.01,3.01,3.0,3.0,84000.0
2008-10-29 10:30:00,3.0,3.02,3.0,3.0,123900.0,3.0,3.02,3.0,3.0,123900.0
2008-10-29 10:35:00,3.0,3.01,2.97,2.97,105000.0,3.0,3.01,2.97,2.97,105000.0
2008-10-29 10:40:00,2.97,2.98,2.97,2.97,175700.0,2.97,2.98,2.97,2.97,175700.0
2008-10-29 10:45:00,2.97,2.98,2.97,2.97,70700.0,2.97,2.98,2.97,2.97,70700.0
2008-10-29 10:50:00,2.98,3.0,2.98,2.99,91000.0,2.98,3.0,2.98,2.99,91000.0
2008-10-29 10:55:00,2.99,3.0,2.99,3.0,41300.0,2.99,3.0,2.99,3.0,41300.0
2008-10-29 11:00:00,3.0,3.03,2.99,3.02,129500.0,3.0,3.03,2.99,3.02,129500.0
2008-10-29 11:05:00,3.02,3.03,3.02,3.03,101500.0,3.02,3.03,3.02,3.03,101500.0
2008-10-29 11:10:00,3.03,3.03,3.0,3.0,85400.0,3.03,3.03,3.0,3.0,85400.0
2008-10-29 11:15:00,3.0,3.01,3.0,3.01,64400.0,3.0,3.01,3.0,3.01,64400.0
2008-10-29 11:20:00,3.01,3.01,3.0,3.01,69300.0,3.01,3.01,3.0,3.01,69300.0
2008-10-29 11:25:00,3.01,3.01,2.99,3.0,106400.0,3.01,3.01,2.99,3.0,106400.0
2008-10-29 11:30:00,3.0,3.0,3.0,3.0,58100.0,3.0,3.0,3.0,3.0,58100.0
2008-10-29 11:35:00,3.0,3.01,2.99,3.01,78400.0,3.0,3.01,2.99,3.01,78400.0
2008-10-29 11:40:00,3.0,3.0,3.0,3.0,58800.0,3.0,3.0,3.0,3.0,58800.0
2008-10-29 11:45:00,3.0,3.0,3.0,3.0,42000.0,3.0,3.0,3.0,3.0,42000.0
2008-10-29 11:50:00,3.0,3.02,3.0,3.02,70000.0,3.0,3.02,3.0,3.02,70000.0
2008-10-29 11:55:00,3.01,3.02,3.01,3.02,56700.0,3.01,3.02,3.01,3.02,56700.0
2008-10-29 12:00:00,3.02,3.02,3.01,3.02,46200.0,3.02,3.02,3.01,3.02,46200.0
2008-10-29 12:05:00,3.02,3.04,3.02,3.04,44100.0,3.02,3.04,3.02,3.04,44100.0
2008-10-29 12:10:00,3.04,3.04,3.03,3.03,30100.0,3.04,3.04,3.03,3.03,30100.0
2008-10-29 12:15:00,3.03,3.03,3.03,3.03,16100.0,3.03,3.03,3.03,3.03,16100.0
2008-10-29 12:20:00,3.03,3.04,3.03,3.04,21000.0,3.03,3.04,3.03,3.04,21000.0
2008-10-29 12:25:00,3.05,3.05,3.04,3.04,30800.0,3.05,3.05,3.04,3.04,30800.0
2008-10-29 12:30:00,3.04,3.08,3.04,3.07,156100.0,3.04,3.08,3.04,3.07,156100.0
2008-10-29 12:35:00,3.07,3.08,3.07,3.08,60900.0,3.07,3.08,3.07,3.08,60900.0
2008-10-29 12:40:00,3.08,3.08,3.07,3.07,37800.0,3.08,3.08,3.07,3.07,37800.0
2008-10-29 12:45:00,3.08,3.1,3.07,3.09,59500.0,3.08,3.1,3.07,3.09,59500.0
2008-10-29 12:50:00,3.09,3.12,3.09,3.1,172900.0,3.09,3.12,3.09,3.1,172900.0
2008-10-29 12:55:00,3.11,3.11,3.07,3.07,58800.0,3.11,3.11,3.07,3.07,58800.0
2008-10-29 13:00:00,3.07,3.08,3.07,3.08,44800.0,3.07,3.08,3.07,3.08,44800.0
2008-10-29 13:05:00,3.08,3.09,3.08,3.09,73500.0,3.08,3.09,3.08,3.09,73500.0
2008-10-29 13:10:00,3.09,3.09,3.08,3.08,72100.0,3.09,3.09,3.08,3.08,72100.0
2008-10-29 13:15:00,3.08,3.08,3.08,3.08,57400.0,3.08,3.08,3.08,3.08,57400.0
2008-10-29 13:20:00,3.08,3.08,3.08,3.08,82600.0,3.08,3.08,3.08,3.08,82600.0
2008-10-29 13:25:00,3.08,3.09,3.08,3.09,126000.0,3.08,3.09,3.08,3.09,126000.0
2008-10-29 13:30:00,3.09,3.14,3.09,3.14,109900.0,3.09,3.14,3.09,3.14,109900.0
2008-10-29 13:35:00,3.14,3.14,3.14,3.14,102200.0,3.14,3.14,3.14,3.14,102200.0
2008-10-29 13:40:00,3.14,3.14,3.13,3.14,86800.0,3.14,3.14,3.13,3.14,86800.0
2008-10-29 13:45:00,3.14,3.14,3.13,3.14,60900.0,3.14,3.14,3.13,3.14,60900.0
2008-10-29 13:50:00,3.14,3.14,3.13,3.14,52500.0,3.14,3.14,3.13,3.14,52500.0
2008-10-29 13:55:00,3.14,3.14,3.12,3.12,91000.0,3.14,3.14,3.12,3.12,91000.0
2008-10-29 14:00:00,3.12,3.14,3.12,3.13,113400.0,3.12,3.14,3.12,3.13,113400.0
2008-10-29 14:05:00,3.12,3.13,3.11,3.12,88900.0,3.12,3.13,3.11,3.12,88900.0
2008-10-29 14:10:00,3.12,3.14,3.1,3.11,268100.0,3.12,3.14,3.1,3.11,268100.0
2008-10-29 14:15:00,3.13,3.14,3.09,3.13,79800.0,3.13,3.14,3.09,3.13,79800.0
2008-10-29 14:20:00,3.13,3.14,3.11,3.13,290500.0,3.13,3.14,3.11,3.13,290500.0
2008-10-29 14:25:00,3.12,3.13,3.1,3.11,105700.0,3.12,3.13,3.1,3.11,105700.0
2008-10-29 14:30:00,3.12,3.12,3.07,3.08,89600.0,3.12,3.12,3.07,3.08,89600.0
2008-10-29 14:35:00,3.08,3.14,3.08,3.14,90300.0,3.08,3.14,3.08,3.14,90300.0
2008-10-29 14:40:00,3.14,3.15,3.13,3.14,179900.0,3.14,3.15,3.13,3.14,179900.0
2008-10-29 14:45:00,3.13,3.18,3.13,3.17,39900.0,3.13,3.18,3.13,3.17,39900.0
2008-10-29 14:50:00,3.17,3.18,3.15,3.15,114100.0,3.17,3.18,3.15,3.15,114100.0
2008-10-29 14:55:00,3.15,3.18,3.14,3.17,58800.0,3.15,3.18,3.14,3.17,58800.0
2008-10-29 15:00:00,3.17,3.17,3.13,3.14,67900.0,3.17,3.17,3.13,3.14,67900.0
2008-10-29 15:05:00,3.14,3.16,3.14,3.14,81200.0,3.14,3.16,3.14,3.14,81200.0
2008-10-29 15:10:00,3.14,3.17,3.14,3.17,163800.0,3.14,3.17,3.14,3.17,163800.0
2008-10-29 15:15:00,3.17,3.24,3.16,3.24,238700.0,3.17,3.24,3.16,3.24,238700.0
2008-10-29 15:20:00,3.24,3.29,3.23,3.26,190400.0,3.24,3.29,3.23,3.26,190400.0
2008-10-29 15:25:00,3.26,3.28,3.22,3.22,112700.0,3.26,3.28,3.22,3.22,112700.0
2008-10-29 15:30:00,3.22,3.23,3.18,3.18,184100.0,3.22,3.23,3.18,3.18,184100.0
2008-10-29 15:35:00,3.18,3.18,3.17,3.17,170800.0,3.18,3.18,3.17,3.17,170800.0
2008-10-29 15:40:00,3.17,3.22,3.17,3.22,163100.0,3.17,3.22,3.17,3.22,163100.0
2008-10-29 15:45:00,3.22,3.22,3.2,3.2,205800.0,3.22,3.22,3.2,3.2,205800.0
2008-10-29 15:50:00,3.2,3.22,3.16,3.19,442400.0,3.2,3.22,3.16,3.19,442400.0
2008-10-29 15:55:00,3.2,3.21,3.09,3.14,1015700.0,3.2,3.21,3.09,3.14,1015700.0
2008-10-30 09:30:00,3.28,3.3,3.23,3.3,295400.0,3.28,3.3,3.23,3.3,295400.0
2008-10-30 09:35:00,3.3,3.33,3.24,3.26,499100.0,3.3,3.33,3.24,3.26,499100.0
2008-10-30 09:40:00,3.24,3.25,3.22,3.25,248500.0,3.24,3.25,3.22,3.25,248500.0
2008-10-30 09:45:00,3.25,3.27,3.24,3.26,258300.0,3.25,3.27,3.24,3.26,258300.0
2008-10-30 09:50:00,3.26,3.26,3.24,3.26,74200.0,3.26,3.26,3.24,3.26,74200.0
2008-10-30 09:55:00,3.26,3.27,3.25,3.27,58100.0,3.26,3.27,3.25,3.27,58100.0
2008-10-30 10:00:00,3.27,3.28,3.26,3.27,29400.0,3.27,3.28,3.26,3.27,29400.0
2008-10-30 10:05:00,3.27,3.28,3.27,3.28,47600.0,3.27,3.28,3.27,3.28,47600.0
2008-10-30 10:10:00,3.28,3.28,3.27,3.28,50400.0,3.28,3.28,3.27,3.28,50400.0
2008-10-30 10:15:00,3.28,3.28,3.26,3.27,203700.0,3.28,3.28,3.26,3.27,203700.0
2008-10-30 10:20:00,3.27,3.28,3.26,3.28,102900.0,3.27,3.28,3.26,3.28,102900.0
2008-10-30 10:25:00,3.28,3.29,3.27,3.27,143500.0,3.28,3.29,3.27,3.27,143500.0
2008-10-30 10:30:00,3.27,3.3,3.26,3.29,79800.0,3.27,3.3,3.26,3.29,79800.0
2008-10-30 10:35:00,3.29,3.3,3.25,3.25,114800.0,3.29,3.3,3.25,3.25,114800.0
2008-10-30 10:40:00,3.25,3.25,3.24,3.25,63000.0,3.25,3.25,3.24,3.25,63000.0
2008-10-30 10:45:00,3.25,3.25,3.21,3.21,131600.0,3.25,3.25,3.21,3.21,131600.0
2008-10-30 10:50:00,3.22,3.24,3.21,3.24,58100.0,3.22,3.24,3.21,3.24,58100.0
2008-10-30 10:55:00,3.25,3.25,3.24,3.24,29400.0,3.25,3.25,3.24,3.24,29400.0
2008-10-30 11:00:00,3.24,3.25,3.23,3.23,42000.0,3.24,3.25,3.23,3.23,42000.0
2008-10-30 11:05:00,3.24,3.24,3.22,3.22,33600.0,3.24,3.24,3.22,3.22,33600.0
2008-10-30 11:10:00,3.22,3.23,3.22,3.23,58100.0,3.22,3.23,3.22,3.23,58100.0
2008-10-30 11:15:00,3.23,3.23,3.21,3.22,87500.0,3.23,3.23,3.21,3.22,87500.0
2008-10-30 11:20:00,3.22,3.23,3.21,3.23,36400.0,3.22,3.23,3.21,3.23,36400.0
2008-10-30 11:25:00,3.22,3.24,3.22,3.23,32200.0,3.22,3.24,3.22,3.23,32200.0
2008-10-30 11:30:00,3.23,3.24,3.21,3.21,141400.0,3.23,3.24,3.21,3.21,141400.0
2008-10-30 11:35:00,3.21,3.21,3.18,3.19,98000.0,3.21,3.21,3.18,3.19,98000.0
2008-10-30 11:40:00,3.19,3.19,3.18,3.19,92400.0,3.19,3.19,3.18,3.19,92400.0
2008-10-30 11:45:00,3.19,3.2,3.15,3.16,136500.0,3.19,3.2,3.15,3.16,136500.0
2008-10-30 11:50:00,3.16,3.16,3.14,3.14,107800.0,3.16,3.16,3.14,3.14,107800.0
2008-10-30 11:55:00,3.15,3.15,3.13,3.14,53200.0,3.15,3.15,3.13,3.14,53200.0
2008-10-30 12:00:00,3.14,3.17,3.14,3.17,23100.0,3.14,3.17,3.14,3.17,23100.0
2008-10-30 12:05:00,3.16,3.18,3.15,3.16,20300.0,3.16,3.18,3.15,3.16,20300.0
2008-10-30 12:10:00,3.15,3.15,3.14,3.15,35000.0,3.15,3.15,3.14,3.15,35000.0
2008-10-30 12:15:00,3.16,3.16,3.14,3.14,84000.0,3.16,3.16,3.14,3.14,84000.0
2008-10-30 12:20:00,3.14,3.15,3.14,3.15,86100.0,3.14,3.15,3.14,3.15,86100.0
2008-10-30 12:25:00,3.15,3.15,3.13,3.14,91700.0,3.15,3.15,3.13,3.14,91700.0
2008-10-30 12:30:00,3.14,3.17,3.14,3.16,40600.0,3.14,3.17,3.14,3.16,40600.0
2008-10-30 12:35:00,3.17,3.17,3.15,3.16,53200.0,3.17,3.17,3.15,3.16,53200.0
2008-10-30 12:40:00,3.16,3.17,3.15,3.17,48300.0,3.16,3.17,3.15,3.17,48300.0
2008-10-30 12:45:00,3.16,3.16,3.15,3.15,70000.0,3.16,3.16,3.15,3.15,70000.0
2008-10-30 12:50:00,3.15,3.16,3.15,3.16,238000.0,3.15,3.16,3.15,3.16,238000.0
2008-10-30 12:55:00,3.16,3.16,3.14,3.14,224700.0,3.16,3.16,3.14,3.14,224700.0
2008-10-30 13:00:00,3.15,3.15,3.14,3.14,198100.0,3.15,3.15,3.14,3.14,198100.0
2008-10-30 13:05:00,3.14,3.15,3.14,3.15,140000.0,3.14,3.15,3.14,3.15,140000.0
2008-10-30 13:10:00,3.16,3.16,3.14,3.14,192500.0,3.16,3.16,3.14,3.14,192500.0
2008-10-30 13:15:00,3.14,3.15,3.14,3.15,176400.0,3.14,3.15,3.14,3.15,176400.0
2008-10-30 13:20:00,3.15,3.15,3.14,3.14,286300.0,3.15,3.15,3.14,3.14,286300.0
2008-10-30 13:25:00,3.14,3.15,3.13,3.14,231000.0,3.14,3.15,3.13,3.14,231000.0
2008-10-30 13:30:00,3.14,3.15,3.14,3.14,182700.0,3.14,3.15,3.14,3.14,182700.0
2008-10-30 13:35:00,3.14,3.15,3.14,3.15,75600.0,3.14,3.15,3.14,3.15,75600.0
2008-10-30 13:40:00,3.15,3.15,3.13,3.13,52500.0,3.15,3.15,3.13,3.13,52500.0
2008-10-30 13:45:00,3.13,3.14,3.13,3.14,10500.0,3.13,3.14,3.13,3.14,10500.0
2008-10-30 13:50:00,3.14,3.14,3.14,3.14,48300.0,3.14,3.14,3.14,3.14,48300.0
2008-10-30 13:55:00,3.14,3.14,3.14,3.14,72800.0,3.14,3.14,3.14,3.14,72800.0
2008-10-30 14:00:00,3.14,3.14,3.14,3.14,33600.0,3.14,3.14,3.14,3.14,33600.0
2008-10-30 14:05:00,3.15,3.17,3.15,3.16,179900.0,3.15,3.17,3.15,3.16,179900.0
2008-10-30 14:10:00,3.16,3.17,3.16,3.17,31500.0,3.16,3.17,3.16,3.17,31500.0
2008-10-30 14:15:00,3.17,3.17,3.16,3.16,32900.0,3.17,3.17,3.16,3.16,32900.0
2008-10-30 14:20:00,3.17,3.18,3.16,3.18,58100.0,3.17,3.18,3.16,3.18,58100.0
2008-10-30 14:25:00,3.18,3.21,3.18,3.2,67200.0,3.18,3.21,3.18,3.2,67200.0
2008-10-30 14:30:00,3.2,3.2,3.19,3.2,46200.0,3.2,3.2,3.19,3.2,46200.0
2008-10-30 14:35:00,3.19,3.2,3.19,3.2,42000.0,3.19,3.2,3.19,3.2,42000.0
2008-10-30 14:40:00,3.2,3.21,3.2,3.2,77000.0,3.2,3.21,3.2,3.2,77000.0
2008-10-30 14:45:00,3.2,3.23,3.2,3.23,86800.0,3.2,3.23,3.2,3.23,86800.0
2008-10-30 14:50:00,3.23,3.24,3.21,3.21,72800.0,3.23,3.24,3.21,3.21,72800.0
2008-10-30 14:55:00,3.21,3.22,3.21,3.22,46900.0,3.21,3.22,3.21,3.22,46900.0
2008-10-30 15:00:00,3.22,3.23,3.21,3.22,25900.0,3.22,3.23,3.21,3.22,25900.0
2008-10-30 15:05:00,3.21,3.26,3.21,3.25,190400.0,3.21,3.26,3.21,3.25,190400.0
2008-10-30 15:10:00,3.25,3.26,3.22,3.22,154700.0,3.25,3.26,3.22,3.22,154700.0
2008-10-30 15:15:00,3.22,3.22,3.19,3.21,159600.0,3.22,3.22,3.19,3.21,159600.0
2008-10-30 15:20:00,3.21,3.21,3.18,3.21,64400.0,3.21,3.21,3.18,3.21,64400.0
2008-10-30 15:25:00,3.21,3.23,3.19,3.22,65800.0,3.21,3.23,3.19,3.22,65800.0
2008-10-30 15:30:00,3.22,3.23,3.19,3.21,67900.0,3.22,3.23,3.19,3.21,67900.0
2008-10-30 15:35:00,3.21,3.22,3.2,3.22,71400.0,3.21,3.22,3.2,3.22,71400.0
2008-10-30 15:40:00,3.21,3.23,3.18,3.21,79100.0,3.21,3.23,3.18,3.21,79100.0
2008-10-30 15:45:00,3.21,3.21,3.19,3.21,66500.0,3.21,3.21,3.19,3.21,66500.0
2008-10-30 15:50:00,3.21,3.24,3.21,3.23,140000.0,3.21,3.24,3.21,3.23,140000.0
2008-10-30 15:55:00,3.23,3.26,3.23,3.25,175700.0,3.23,3.26,3.23,3.25,175700.0
2008-10-31 09:30:00,3.26,3.3,3.2,3.26,141400.0,3.26,3.3,3.2,3.26,141400.0
2008-10-31 09:35:00,3.27,3.32,3.27,3.31,44800.0,3.27,3.32,3.27,3.31,44800.0
2008-10-31 09:40:00,3.31,3.32,3.29,3.29,19600.0,3.31,3.32,3.29,3.29,19600.0
2008-10-31 09:45:00,3.29,3.29,3.26,3.27,9100.0,3.29,3.29,3.26,3.27,9100.0
2008-10-31 09:50:00,3.27,3.31,3.27,3.31,22400.0,3.27,3.31,3.27,3.31,22400.0
2008-10-31 09:55:00,3.31,3.31,3.3,3.31,112700.0,3.31,3.31,3.3,3.31,112700.0
2008-10-31 10:00:00,3.32,3.32,3.31,3.32,51100.0,3.32,3.32,3.31,3.32,51100.0
2008-10-31 10:05:00,3.32,3.33,3.31,3.33,297500.0,3.32,3.33,3.31,3.33,297500.0
2008-10-31 10:10:00,3.33,3.35,3.32,3.34,185500.0,3.33,3.35,3.32,3.34,185500.0
2008-10-31 10:15:00,3.34,3.38,3.34,3.38,154700.0,3.34,3.38,3.34,3.38,154700.0
2008-10-31 10:20:00,3.37,3.39,3.37,3.37,184100.0,3.37,3.39,3.37,3.37,184100.0
2008-10-31 10:25:00,3.37,3.38,3.37,3.37,242200.0,3.37,3.38,3.37,3.37,242200.0
2008-10-31 10:30:00,3.37,3.38,3.37,3.37,149100.0,3.37,3.38,3.37,3.37,149100.0
2008-10-31 10:35:00,3.37,3.38,3.37,3.37,83300.0,3.37,3.38,3.37,3.37,83300.0
2008-10-31 10:40:00,3.37,3.39,3.35,3.39,191100.0,3.37,3.39,3.35,3.39,191100.0
2008-10-31 10:45:00,3.39,3.39,3.38,3.39,142100.0,3.39,3.39,3.38,3.39,142100.0
2008-10-31 10:50:00,3.39,3.4,3.38,3.4,105000.0,3.39,3.4,3.38,3.4,105000.0
2008-10-31 10:55:00,3.41,3.41,3.37,3.38,39200.0,3.41,3.41,3.37,3.38,39200.0
2008-10-31 11:00:00,3.37,3.39,3.37,3.38,46200.0,3.37,3.39,3.37,3.38,46200.0
2008-10-31 11:05:00,3.39,3.39,3.37,3.39,59500.0,3.39,3.39,3.37,3.39,59500.0
2008-10-31 11:10:00,3.39,3.39,3.37,3.38,68600.0,3.39,3.39,3.37,3.38,68600.0
2008-10-31 11:15:00,3.38,3.39,3.37,3.39,172200.0,3.38,3.39,3.37,3.39,172200.0
2008-10-31 11:20:00,3.39,3.39,3.38,3.38,40600.0,3.39,3.39,3.38,3.38,40600.0
2008-10-31 11:25:00,3.38,3.38,3.35,3.36,61600.0,3.38,3.38,3.35,3.36,61600.0
2008-10-31 11:30:00,3.36,3.37,3.35,3.36,43400.0,3.36,3.37,3.35,3.36,43400.0
2008-10-31 11:35:00,3.36,3.37,3.35,3.36,55300.0,3.36,3.37,3.35,3.36,55300.0
2008-10-31 11:40:00,3.37,3.37,3.35,3.35,56700.0,3.37,3.37,3.35,3.35,56700.0
2008-10-31 11:45:00,3.36,3.37,3.35,3.37,122500.0,3.36,3.37,3.35,3.37,122500.0
2008-10-31 11:50:00,3.37,3.38,3.37,3.37,46900.0,3.37,3.38,3.37,3.37,46900.0
2008-10-31 11:55:00,3.37,3.37,3.37,3.37,17500.0,3.37,3.37,3.37,3.37,17500.0
2008-10-31 12:00:00,3.37,3.38,3.37,3.37,131600.0,3.37,3.38,3.37,3.37,131600.0
2008-10-31 12:05:00,3.37,3.39,3.37,3.38,103600.0,3.37,3.39,3.37,3.38,103600.0
2008-10-31 12:10:00,3.38,3.38,3.37,3.38,21000.0,3.38,3.38,3.37,3.38,21000.0
2008-10-31 12:15:00,3.38,3.38,3.37,3.38,35000.0,3.38,3.38,3.37,3.38,35000.0
2008-10-31 12:20:00,3.38,3.39,3.38,3.38,147700.0,3.38,3.39,3.38,3.38,147700.0
2008-10-31 12:25:00,3.38,3.39,3.38,3.38,44800.0,3.38,3.39,3.38,3.38,44800.0
2008-10-31 12:30:00,3.38,3.39,3.38,3.38,112700.0,3.38,3.39,3.38,3.38,112700.0
2008-10-31 12:35:00,3.38,3.38,3.38,3.38,50400.0,3.38,3.38,3.38,3.38,50400.0
2008-10-31 12:40:00,3.38,3.38,3.38,3.38,32200.0,3.38,3.38,3.38,3.38,32200.0
2008-10-31 12:45:00,3.38,3.38,3.38,3.38,60200.0,3.38,3.38,3.38,3.38,60200.0
2008-10-31 12:50:00,3.38,3.38,3.38,3.38,65800.0,3.38,3.38,3.38,3.38,65800.0
2008-10-31 12:55:00,3.38,3.38,3.38,3.38,60900.0,3.38,3.38,3.38,3.38,60900.0
2008-10-31 13:00:00,3.38,3.38,3.38,3.38,102900.0,3.38,3.38,3.38,3.38,102900.0
2008-10-31 13:05:00,3.38,3.38,3.38,3.38,22400.0,3.38,3.38,3.38,3.38,22400.0
2008-10-31 13:10:00,3.38,3.38,3.38,3.38,21700.0,3.38,3.38,3.38,3.38,21700.0
2008-10-31 13:15:00,3.38,3.38,3.38,3.38,35000.0,3.38,3.38,3.38,3.38,35000.0
2008-10-31 13:20:00,3.38,3.42,3.38,3.42,445200.0,3.38,3.42,3.38,3.42,445200.0
2008-10-31 13:25:00,3.42,3.43,3.42,3.43,81200.0,3.42,3.43,3.42,3.43,81200.0
2008-10-31 13:30:00,3.43,3.46,3.43,3.45,92400.0,3.43,3.46,3.43,3.45,92400.0
2008-10-31 13:35:00,3.46,3.46,3.45,3.45,59500.0,3.46,3.46,3.45,3.45,59500.0
2008-10-31 13:40:00,3.45,3.46,3.45,3.45,36400.0,3.45,3.46,3.45,3.45,36400.0
2008-10-31 13:45:00,3.45,3.46,3.44,3.45,30100.0,3.45,3.46,3.44,3.45,30100.0
2008-10-31 13:50:00,3.44,3.45,3.44,3.44,32900.0,3.44,3.45,3.44,3.44,32900.0
2008-10-31 13:55:00,3.44,3.45,3.43,3.44,50400.0,3.44,3.45,3.43,3.44,50400.0
2008-10-31 14:00:00,3.44,3.46,3.44,3.46,48300.0,3.44,3.46,3.44,3.46,48300.0
2008-10-31 14:05:00,3.45,3.46,3.45,3.46,109900.0,3.45,3.46,3.45,3.46,109900.0
2008-10-31 14:10:00,3.46,3.46,3.45,3.45,20300.0,3.46,3.46,3.45,3.45,20300.0
2008-10-31 14:15:00,3.45,3.46,3.45,3.46,129500.0,3.45,3.46,3.45,3.46,129500.0
2008-10-31 14:20:00,3.46,3.46,3.45,3.46,158200.0,3.46,3.46,3.45,3.46,158200.0
2008-10-31 14:25:00,3.45,3.46,3.45,3.46,285600.0,3.45,3.46,3.45,3.46,285600.0
2008-10-31 14:30:00,3.46,3.48,3.45,3.48,105000.0,3.46,3.48,3.45,3.48,105000.0
2008-10-31 14:35:00,3.47,3.49,3.47,3.49,102900.0,3.47,3.49,3.47,3.49,102900.0
2008-10-31 14:40:00,3.49,3.5,3.48,3.5,179900.0,3.49,3.5,3.48,3.5,179900.0
2008-10-31 14:45:00,3.5,3.53,3.5,3.51,227500.0,3.5,3.53,3.5,3.51,227500.0
2008-10-31 14:50:00,3.51,3.53,3.5,3.51,155400.0,3.51,3.53,3.5,3.51,155400.0
2008-10-31 14:55:00,3.52,3.55,3.52,3.54,196700.0,3.52,3.55,3.52,3.54,196700.0
2008-10-31 15:00:00,3.54,3.64,3.54,3.57,738500.0,3.54,3.64,3.54,3.57,738500.0
2008-10-31 15:05:00,3.57,3.57,3.53,3.57,185500.0,3.57,3.57,3.53,3.57,185500.0
2008-10-31 15:10:00,3.57,3.57,3.53,3.55,240800.0,3.57,3.57,3.53,3.55,240800.0
2008-10-31 15:15:00,3.55,3.55,3.5,3.51,320600.0,3.55,3.55,3.5,3.51,320600.0
2008-10-31 15:20:00,3.51,3.53,3.5,3.53,82600.0,3.51,3.53,3.5,3.53,82600.0
2008-10-31 15:25:00,3.53,3.53,3.52,3.52,261800.0,3.53,3.53,3.52,3.52,261800.0
2008-10-31 15:30:00,3.52,3.56,3.51,3.54,235900.0,3.52,3.56,3.51,3.54,235900.0
2008-10-31 15:35:00,3.54,3.57,3.53,3.57,269500.0,3.54,3.57,3.53,3.57,269500.0
2008-10-31 15:40:00,3.57,3.57,3.46,3.47,193200.0,3.57,3.57,3.46,3.47,193200.0
2008-10-31 15:45:00,3.47,3.51,3.46,3.5,375200.0,3.47,3.51,3.46,3.5,375200.0
2008-10-31 15:50:00,3.51,3.53,3.48,3.5,305200.0,3.51,3.53,3.48,3.5,305200.0
2008-10-31 15:55:00,3.5,3.54,3.5,3.54,272300.0,3.5,3.54,3.5,3.54,272300.0
2008-11-03 09:30:00,3.5,3.53,3.44,3.49,311500.0,3.5,3.53,3.44,3.49,311500.0
2008-11-03 09:35:00,3.47,3.54,3.46,3.53,127400.0,3.47,3.54,3.46,3.53,127400.0
2008-11-03 09:40:00,3.53,3.54,3.48,3.51,61600.0,3.53,3.54,3.48,3.51,61600.0
2008-11-03 09:45:00,3.51,3.52,3.49,3.51,30100.0,3.51,3.52,3.49,3.51,30100.0
2008-11-03 09:50:00,3.51,3.53,3.47,3.47,261800.0,3.51,3.53,3.47,3.47,261800.0
2008-11-03 09:55:00,3.47,3.5,3.46,3.48,135800.0,3.47,3.5,3.46,3.48,135800.0
2008-11-03 10:00:00,3.48,3.49,3.47,3.47,86800.0,3.48,3.49,3.47,3.47,86800.0
2008-11-03 10:05:00,3.47,3.48,3.46,3.47,98000.0,3.47,3.48,3.46,3.47,98000.0
2008-11-03 10:10:00,3.47,3.49,3.46,3.47,278600.0,3.47,3.49,3.46,3.47,278600.0
2008-11-03 10:15:00,3.46,3.48,3.43,3.43,95900.0,3.46,3.48,3.43,3.43,95900.0
2008-11-03 10:20:00,3.43,3.45,3.41,3.42,70000.0,3.43,3.45,3.41,3.42,70000.0
2008-11-03 10:25:00,3.41,3.42,3.4,3.41,175000.0,3.41,3.42,3.4,3.41,175000.0
2008-11-03 10:30:00,3.41,3.44,3.39,3.39,382200.0,3.41,3.44,3.39,3.39,382200.0
2008-11-03 10:35:00,3.39,3.42,3.37,3.42,147700.0,3.39,3.42,3.37,3.42,147700.0
2008-11-03 10:40:00,3.42,3.42,3.4,3.41,150500.0,3.42,3.42,3.4,3.41,150500.0
2008-11-03 10:45:00,3.42,3.43,3.41,3.42,45500.0,3.42,3.43,3.41,3.42,45500.0
2008-11-03 10:50:00,3.42,3.43,3.42,3.42,42700.0,3.42,3.43,3.42,3.42,42700.0
2008-11-03 10:55:00,3.42,3.42,3.39,3.39,71400.0,3.42,3.42,3.39,3.39,71400.0
2008-11-03 11:00:00,3.39,3.4,3.38,3.4,315700.0,3.39,3.4,3.38,3.4,315700.0
2008-11-03 11:05:00,3.4,3.42,3.4,3.42,81900.0,3.4,3.42,3.4,3.42,81900.0
2008-11-03 11:10:00,3.42,3.43,3.42,3.42,38500.0,3.42,3.43,3.42,3.42,38500.0
2008-11-03 11:15:00,3.42,3.42,3.41,3.42,37800.0,3.42,3.42,3.41,3.42,37800.0
2008-11-03 11:20:00,3.42,3.42,3.41,3.41,34300.0,3.42,3.42,3.41,3.41,34300.0
2008-11-03 11:25:00,3.42,3.42,3.41,3.42,27300.0,3.42,3.42,3.41,3.42,27300.0
2008-11-03 11:30:00,3.42,3.43,3.41,3.43,182000.0,3.42,3.43,3.41,3.43,182000.0
2008-11-03 11:35:00,3.42,3.44,3.42,3.43,168000.0,3.42,3.44,3.42,3.43,168000.0
2008-11-03 11:40:00,3.43,3.45,3.43,3.44,211400.0,3.43,3.45,3.43,3.44,211400.0
2008-11-03 11:45:00,3.44,3.44,3.42,3.42,214900.0,3.44,3.44,3.42,3.42,214900.0
2008-11-03 11:50:00,3.42,3.42,3.41,3.42,82600.0,3.42,3.42,3.41,3.42,82600.0
2008-11-03 11:55:00,3.41,3.42,3.41,3.41,47600.0,3.41,3.42,3.41,3.41,47600.0
2008-11-03 12:00:00,3.42,3.42,3.41,3.42,12600.0,3.42,3.42,3.41,3.42,12600.0
2008-11-03 12:05:00,3.42,3.43,3.41,3.41,45500.0,3.42,3.43,3.41,3.41,45500.0
2008-11-03 12:10:00,3.41,3.41,3.41,3.41,65800.0,3.41,3.41,3.41,3.41,65800.0
2008-11-03 12:15:00,3.41,3.41,3.39,3.39,64400.0,3.41,3.41,3.39,3.39,64400.0
2008-11-03 12:20:00,3.4,3.4,3.39,3.4,20300.0,3.4,3.4,3.39,3.4,20300.0
2008-11-03 12:25:00,3.4,3.41,3.39,3.4,34300.0,3.4,3.41,3.39,3.4,34300.0
2008-11-03 12:30:00,3.4,3.41,3.4,3.4,12600.0,3.4,3.41,3.4,3.4,12600.0
2008-11-03 12:35:00,3.41,3.41,3.39,3.39,18900.0,3.41,3.41,3.39,3.39,18900.0
2008-11-03 12:40:00,3.39,3.39,3.38,3.38,38500.0,3.39,3.39,3.38,3.38,38500.0
2008-11-03 12:45:00,3.38,3.39,3.38,3.38,24500.0,3.38,3.39,3.38,3.38,24500.0
2008-11-03 12:50:00,3.38,3.39,3.38,3.39,30800.0,3.38,3.39,3.38,3.39,30800.0
2008-11-03 12:55:00,3.39,3.39,3.38,3.39,15400.0,3.39,3.39,3.38,3.39,15400.0
2008-11-03 13:00:00,3.39,3.39,3.38,3.38,30800.0,3.39,3.39,3.38,3.38,30800.0
2008-11-03 13:05:00,3.38,3.38,3.38,3.38,13300.0,3.38,3.38,3.38,3.38,13300.0
2008-11-03 13:10:00,3.39,3.4,3.39,3.4,5600.0,3.39,3.4,3.39,3.4,5600.0
2008-11-03 13:15:00,3.4,3.4,3.38,3.38,20300.0,3.4,3.4,3.38,3.38,20300.0
2008-11-03 13:20:00,3.38,3.38,3.37,3.38,51100.0,3.38,3.38,3.37,3.38,51100.0
2008-11-03 13:25:00,3.37,3.37,3.36,3.36,43400.0,3.37,3.37,3.36,3.36,43400.0
2008-11-03 13:30:00,3.36,3.36,3.36,3.36,32200.0,3.36,3.36,3.36,3.36,32200.0
2008-11-03 13:35:00,3.36,3.36,3.35,3.35,22400.0,3.36,3.36,3.35,3.35,22400.0
2008-11-03 13:40:00,3.35,3.35,3.35,3.35,23800.0,3.35,3.35,3.35,3.35,23800.0
2008-11-03 13:45:00,3.35,3.36,3.35,3.36,63700.0,3.35,3.36,3.35,3.36,63700.0
2008-11-03 13:50:00,3.36,3.36,3.35,3.35,26600.0,3.36,3.36,3.35,3.35,26600.0
2008-11-03 13:55:00,3.34,3.35,3.34,3.34,13300.0,3.34,3.35,3.34,3.34,13300.0
2008-11-03 14:00:00,3.34,3.35,3.33,3.33,53900.0,3.34,3.35,3.33,3.33,53900.0
2008-11-03 14:05:00,3.33,3.33,3.32,3.33,25900.0,3.33,3.33,3.32,3.33,25900.0
2008-11-03 14:10:00,3.33,3.33,3.32,3.32,49000.0,3.33,3.33,3.32,3.32,49000.0
2008-11-03 14:15:00,3.33,3.33,3.3,3.3,86100.0,3.33,3.33,3.3,3.3,86100.0
2008-11-03 14:20:00,3.31,3.31,3.3,3.3,27300.0,3.31,3.31,3.3,3.3,27300.0
2008-11-03 14:25:00,3.31,3.32,3.31,3.32,20300.0,3.31,3.32,3.31,3.32,20300.0
2008-11-03 14:30:00,3.32,3.33,3.32,3.33,18200.0,3.32,3.33,3.32,3.33,18200.0
2008-11-03 14:35:00,3.33,3.34,3.32,3.34,18200.0,3.33,3.34,3.32,3.34,18200.0
2008-11-03 14:40:00,3.34,3.34,3.3,3.31,92400.0,3.34,3.34,3.3,3.31,92400.0
2008-11-03 14:45:00,3.31,3.34,3.3,3.33,98700.0,3.31,3.34,3.3,3.33,98700.0
2008-11-03 14:50:00,3.33,3.33,3.31,3.32,37100.0,3.33,3.33,3.31,3.32,37100.0
2008-11-03 14:55:00,3.32,3.32,3.3,3.3,45500.0,3.32,3.32,3.3,3.3,45500.0
2008-11-03 15:00:00,3.3,3.31,3.3,3.31,123200.0,3.3,3.31,3.3,3.31,123200.0
2008-11-03 15:05:00,3.31,3.31,3.3,3.31,106400.0,3.31,3.31,3.3,3.31,106400.0
2008-11-03 15:10:00,3.31,3.31,3.31,3.31,102900.0,3.31,3.31,3.31,3.31,102900.0
2008-11-03 15:15:00,3.31,3.33,3.31,3.32,143500.0,3.31,3.33,3.31,3.32,143500.0
2008-11-03 15:20:00,3.32,3.32,3.31,3.31,79800.0,3.32,3.32,3.31,3.31,79800.0
2008-11-03 15:25:00,3.31,3.34,3.31,3.33,105700.0,3.31,3.34,3.31,3.33,105700.0
2008-11-03 15:30:00,3.33,3.35,3.33,3.35,93100.0,3.33,3.35,3.33,3.35,93100.0
2008-11-03 15:35:00,3.35,3.38,3.35,3.37,255500.0,3.35,3.38,3.35,3.37,255500.0
2008-11-03 15:40:00,3.37,3.38,3.33,3.34,270200.0,3.37,3.38,3.33,3.34,270200.0
2008-11-03 15:45:00,3.34,3.36,3.34,3.35,128100.0,3.34,3.36,3.34,3.35,128100.0
2008-11-03 15:50:00,3.35,3.35,3.34,3.34,138600.0,3.35,3.35,3.34,3.34,138600.0
2008-11-03 15:55:00,3.34,3.34,3.32,3.34,216300.0,3.34,3.34,3.32,3.34,216300.0
2008-11-04 09:30:00,3.39,3.41,3.38,3.4,123200.0,3.39,3.41,3.38,3.4,123200.0
2008-11-04 09:35:00,3.4,3.4,3.38,3.39,25900.0,3.4,3.4,3.38,3.39,25900.0
2008-11-04 09:40:00,3.38,3.38,3.36,3.37,14700.0,3.38,3.38,3.36,3.37,14700.0
2008-11-04 09:45:00,3.37,3.37,3.32,3.32,89600.0,3.37,3.37,3.32,3.32,89600.0
2008-11-04 09:50:00,3.32,3.34,3.3,3.31,137200.0,3.32,3.34,3.3,3.31,137200.0
2008-11-04 09:55:00,3.31,3.31,3.29,3.29,39900.0,3.31,3.31,3.29,3.29,39900.0
2008-11-04 10:00:00,3.29,3.3,3.29,3.3,39200.0,3.29,3.3,3.29,3.3,39200.0
2008-11-04 10:05:00,3.29,3.32,3.29,3.31,197400.0,3.29,3.32,3.29,3.31,197400.0
2008-11-04 10:10:00,3.31,3.35,3.31,3.35,106400.0,3.31,3.35,3.31,3.35,106400.0
2008-11-04 10:15:00,3.35,3.36,3.34,3.35,164500.0,3.35,3.36,3.34,3.35,164500.0
2008-11-04 10:20:00,3.35,3.36,3.34,3.35,77700.0,3.35,3.36,3.34,3.35,77700.0
2008-11-04 10:25:00,3.34,3.35,3.34,3.35,80500.0,3.34,3.35,3.34,3.35,80500.0
2008-11-04 10:30:00,3.35,3.39,3.35,3.38,132300.0,3.35,3.39,3.35,3.38,132300.0
2008-11-04 10:35:00,3.39,3.41,3.38,3.4,128100.0,3.39,3.41,3.38,3.4,128100.0
2008-11-04 10:40:00,3.4,3.41,3.39,3.41,101500.0,3.4,3.41,3.39,3.41,101500.0
2008-11-04 10:45:00,3.41,3.43,3.41,3.42,14700.0,3.41,3.43,3.41,3.42,14700.0
2008-11-04 10:50:00,3.43,3.46,3.42,3.44,93100.0,3.43,3.46,3.42,3.44,93100.0
2008-11-04 10:55:00,3.44,3.44,3.43,3.44,14700.0,3.44,3.44,3.43,3.44,14700.0
2008-11-04 11:00:00,3.44,3.45,3.43,3.45,23800.0,3.44,3.45,3.43,3.45,23800.0
2008-11-04 11:05:00,3.43,3.44,3.42,3.42,16100.0,3.43,3.44,3.42,3.42,16100.0
2008-11-04 11:10:00,3.42,3.43,3.42,3.42,148400.0,3.42,3.43,3.42,3.42,148400.0
2008-11-04 11:15:00,3.42,3.44,3.42,3.43,98700.0,3.42,3.44,3.42,3.43,98700.0
2008-11-04 11:20:00,3.43,3.43,3.42,3.42,100800.0,3.43,3.43,3.42,3.42,100800.0
2008-11-04 11:25:00,3.42,3.43,3.42,3.43,16100.0,3.42,3.43,3.42,3.43,16100.0
2008-11-04 11:30:00,3.43,3.44,3.42,3.44,74900.0,3.43,3.44,3.42,3.44,74900.0
2008-11-04 11:35:00,3.43,3.43,3.43,3.43,19600.0,3.43,3.43,3.43,3.43,19600.0
2008-11-04 11:40:00,3.43,3.45,3.42,3.44,151900.0,3.43,3.45,3.42,3.44,151900.0
2008-11-04 11:45:00,3.44,3.45,3.44,3.45,41300.0,3.44,3.45,3.44,3.45,41300.0
2008-11-04 11:50:00,3.46,3.48,3.45,3.46,52500.0,3.46,3.48,3.45,3.46,52500.0
2008-11-04 11:55:00,3.46,3.47,3.46,3.46,93800.0,3.46,3.47,3.46,3.46,93800.0
2008-11-04 12:00:00,3.46,3.47,3.45,3.45,20300.0,3.46,3.47,3.45,3.45,20300.0
2008-11-04 12:05:00,3.45,3.45,3.43,3.43,19600.0,3.45,3.45,3.43,3.43,19600.0
2008-11-04 12:10:00,3.44,3.44,3.43,3.44,41300.0,3.44,3.44,3.43,3.44,41300.0
2008-11-04 12:15:00,3.44,3.44,3.43,3.44,17500.0,3.44,3.44,3.43,3.44,17500.0
2008-11-04 12:20:00,3.43,3.44,3.43,3.43,16100.0,3.43,3.44,3.43,3.43,16100.0
2008-11-04 12:25:00,3.43,3.43,3.42,3.42,13300.0,3.43,3.43,3.42,3.42,13300.0
2008-11-04 12:30:00,3.41,3.41,3.39,3.4,44800.0,3.41,3.41,3.39,3.4,44800.0
2008-11-04 12:35:00,3.4,3.41,3.4,3.41,55300.0,3.4,3.41,3.4,3.41,55300.0
2008-11-04 12:40:00,3.4,3.43,3.4,3.42,154700.0,3.4,3.43,3.4,3.42,154700.0
2008-11-04 12:45:00,3.42,3.44,3.42,3.44,45500.0,3.42,3.44,3.42,3.44,45500.0
2008-11-04 12:50:00,3.44,3.44,3.42,3.42,210000.0,3.44,3.44,3.42,3.42,210000.0
2008-11-04 12:55:00,3.42,3.43,3.41,3.42,91700.0,3.42,3.43,3.41,3.42,91700.0
2008-11-04 13:00:00,3.41,3.43,3.41,3.42,60200.0,3.41,3.43,3.41,3.42,60200.0
2008-11-04 13:05:00,3.42,3.42,3.41,3.42,37100.0,3.42,3.42,3.41,3.42,37100.0
2008-11-04 13:10:00,3.41,3.42,3.4,3.4,33600.0,3.41,3.42,3.4,3.4,33600.0
2008-11-04 13:15:00,3.4,3.4,3.39,3.4,54600.0,3.4,3.4,3.39,3.4,54600.0
2008-11-04 13:20:00,3.39,3.4,3.39,3.4,46200.0,3.39,3.4,3.39,3.4,46200.0
2008-11-04 13:25:00,3.4,3.4,3.39,3.39,33600.0,3.4,3.4,3.39,3.39,33600.0
2008-11-04 13:30:00,3.39,3.4,3.39,3.4,60200.0,3.39,3.4,3.39,3.4,60200.0
2008-11-04 13:35:00,3.4,3.4,3.39,3.4,49700.0,3.4,3.4,3.39,3.4,49700.0
2008-11-04 13:40:00,3.4,3.42,3.4,3.4,46900.0,3.4,3.42,3.4,3.4,46900.0
2008-11-04 13:45:00,3.4,3.42,3.4,3.41,24500.0,3.4,3.42,3.4,3.41,24500.0
2008-11-04 13:50:00,3.41,3.42,3.41,3.41,22400.0,3.41,3.42,3.41,3.41,22400.0
2008-11-04 13:55:00,3.41,3.42,3.41,3.41,16800.0,3.41,3.42,3.41,3.41,16800.0
2008-11-04 14:00:00,3.41,3.41,3.39,3.4,26600.0,3.41,3.41,3.39,3.4,26600.0
2008-11-04 14:05:00,3.4,3.4,3.39,3.4,43400.0,3.4,3.4,3.39,3.4,43400.0
2008-11-04 14:10:00,3.4,3.41,3.39,3.4,53200.0,3.4,3.41,3.39,3.4,53200.0
2008-11-04 14:15:00,3.4,3.41,3.39,3.41,53900.0,3.4,3.41,3.39,3.41,53900.0
2008-11-04 14:20:00,3.41,3.41,3.39,3.4,53900.0,3.41,3.41,3.39,3.4,53900.0
2008-11-04 14:25:00,3.41,3.41,3.39,3.41,45500.0,3.41,3.41,3.39,3.41,45500.0
2008-11-04 14:30:00,3.41,3.41,3.39,3.4,50400.0,3.41,3.41,3.39,3.4,50400.0
2008-11-04 14:35:00,3.4,3.41,3.4,3.41,65100.0,3.4,3.41,3.4,3.41,65100.0
2008-11-04 14:40:00,3.41,3.41,3.4,3.4,26600.0,3.41,3.41,3.4,3.4,26600.0
2008-11-04 14:45:00,3.4,3.4,3.39,3.39,70700.0,3.4,3.4,3.39,3.39,70700.0
2008-11-04 14:50:00,3.39,3.39,3.36,3.36,80500.0,3.39,3.39,3.36,3.36,80500.0
2008-11-04 14:55:00,3.36,3.37,3.36,3.37,39200.0,3.36,3.37,3.36,3.37,39200.0
2008-11-04 15:00:00,3.37,3.37,3.35,3.35,72800.0,3.37,3.37,3.35,3.35,72800.0
2008-11-04 15:05:00,3.35,3.38,3.35,3.38,44100.0,3.35,3.38,3.35,3.38,44100.0
2008-11-04 15:10:00,3.37,3.4,3.36,3.4,42700.0,3.37,3.4,3.36,3.4,42700.0
2008-11-04 15:15:00,3.4,3.4,3.39,3.39,28700.0,3.4,3.4,3.39,3.39,28700.0
2008-11-04 15:20:00,3.39,3.41,3.38,3.41,55300.0,3.39,3.41,3.38,3.41,55300.0
2008-11-04 15:25:00,3.41,3.41,3.39,3.39,74200.0,3.41,3.41,3.39,3.39,74200.0
2008-11-04 15:30:00,3.39,3.42,3.39,3.42,51800.0,3.39,3.42,3.39,3.42,51800.0
2008-11-04 15:35:00,3.42,3.43,3.41,3.42,105700.0,3.42,3.43,3.41,3.42,105700.0
2008-11-04 15:40:00,3.42,3.43,3.42,3.43,65800.0,3.42,3.43,3.42,3.43,65800.0
2008-11-04 15:45:00,3.43,3.44,3.43,3.44,110600.0,3.43,3.44,3.43,3.44,110600.0
2008-11-04 15:50:00,3.44,3.46,3.42,3.43,189000.0,3.44,3.46,3.42,3.43,189000.0
2008-11-04 15:55:00,3.43,3.44,3.42,3.43,133000.0,3.43,3.44,3.42,3.43,133000.0
2008-11-05 09:30:00,3.43,3.43,3.36,3.39,89600.0,3.43,3.43,3.36,3.39,89600.0
2008-11-05 09:35:00,3.4,3.44,3.39,3.44,89600.0,3.4,3.44,3.39,3.44,89600.0
2008-11-05 09:40:00,3.44,3.44,3.39,3.43,123200.0,3.44,3.44,3.39,3.43,123200.0
2008-11-05 09:45:00,3.42,3.43,3.4,3.42,145600.0,3.42,3.43,3.4,3.42,145600.0
2008-11-05 09:50:00,3.42,3.43,3.4,3.4,157500.0,3.42,3.43,3.4,3.4,157500.0
2008-11-05 09:55:00,3.4,3.4,3.37,3.38,140700.0,3.4,3.4,3.37,3.38,140700.0
2008-11-05 10:00:00,3.39,3.42,3.38,3.41,124600.0,3.39,3.42,3.38,3.41,124600.0
2008-11-05 10:05:00,3.41,3.42,3.4,3.42,62300.0,3.41,3.42,3.4,3.42,62300.0
2008-11-05 10:10:00,3.42,3.42,3.41,3.41,45500.0,3.42,3.42,3.41,3.41,45500.0
2008-11-05 10:15:00,3.41,3.42,3.41,3.42,15400.0,3.41,3.42,3.41,3.42,15400.0
2008-11-05 10:20:00,3.42,3.42,3.42,3.42,31500.0,3.42,3.42,3.42,3.42,31500.0
2008-11-05 10:25:00,3.42,3.42,3.41,3.42,32900.0,3.42,3.42,3.41,3.42,32900.0
2008-11-05 10:30:00,3.42,3.44,3.42,3.43,82600.0,3.42,3.44,3.42,3.43,82600.0
2008-11-05 10:35:00,3.43,3.43,3.42,3.42,11200.0,3.43,3.43,3.42,3.42,11200.0
2008-11-05 10:40:00,3.42,3.43,3.42,3.43,27300.0,3.42,3.43,3.42,3.43,27300.0
2008-11-05 10:45:00,3.43,3.43,3.42,3.43,9800.0,3.43,3.43,3.42,3.43,9800.0
2008-11-05 10:50:00,3.43,3.43,3.43,3.43,50400.0,3.43,3.43,3.43,3.43,50400.0
2008-11-05 10:55:00,3.43,3.43,3.43,3.43,35700.0,3.43,3.43,3.43,3.43,35700.0
2008-11-05 11:00:00,3.43,3.43,3.42,3.43,26600.0,3.43,3.43,3.42,3.43,26600.0
2008-11-05 11:05:00,3.43,3.43,3.42,3.43,20300.0,3.43,3.43,3.42,3.43,20300.0
2008-11-05 11:10:00,3.43,3.43,3.42,3.43,21000.0,3.43,3.43,3.42,3.43,21000.0
2008-11-05 11:15:00,3.43,3.43,3.42,3.43,55300.0,3.43,3.43,3.42,3.43,55300.0
2008-11-05 11:20:00,3.43,3.43,3.43,3.43,55300.0,3.43,3.43,3.43,3.43,55300.0
2008-11-05 11:25:00,3.43,3.43,3.42,3.43,26600.0,3.43,3.43,3.42,3.43,26600.0
2008-11-05 11:30:00,3.43,3.43,3.43,3.43,42700.0,3.43,3.43,3.43,3.43,42700.0
2008-11-05 11:35:00,3.43,3.43,3.43,3.43,24500.0,3.43,3.43,3.43,3.43,24500.0
2008-11-05 11:40:00,3.43,3.43,3.42,3.42,41300.0,3.43,3.43,3.42,3.42,41300.0
2008-11-05 11:45:00,3.42,3.43,3.42,3.43,53200.0,3.42,3.43,3.42,3.43,53200.0
2008-11-05 11:50:00,3.42,3.43,3.41,3.41,61600.0,3.42,3.43,3.41,3.41,61600.0
2008-11-05 11:55:00,3.42,3.42,3.41,3.41,38500.0,3.42,3.42,3.41,3.41,38500.0
2008-11-05 12:00:00,3.41,3.42,3.41,3.42,14000.0,3.41,3.42,3.41,3.42,14000.0
2008-11-05 12:05:00,3.41,3.42,3.41,3.42,25200.0,3.41,3.42,3.41,3.42,25200.0
2008-11-05 12:10:00,3.41,3.41,3.41,3.41,63000.0,3.41,3.41,3.41,3.41,63000.0
2008-11-05 12:15:00,3.41,3.41,3.4,3.4,66500.0,3.41,3.41,3.4,3.4,66500.0
2008-11-05 12:20:00,3.4,3.4,3.38,3.38,46900.0,3.4,3.4,3.38,3.38,46900.0
2008-11-05 12:25:00,3.38,3.38,3.36,3.36,14000.0,3.38,3.38,3.36,3.36,14000.0
2008-11-05 12:30:00,3.37,3.38,3.37,3.38,37800.0,3.37,3.38,3.37,3.38,37800.0
2008-11-05 12:35:00,3.38,3.38,3.37,3.37,107100.0,3.38,3.38,3.37,3.37,107100.0
2008-11-05 12:40:00,3.37,3.37,3.37,3.37,30100.0,3.37,3.37,3.37,3.37,30100.0
2008-11-05 12:45:00,3.37,3.39,3.37,3.39,55300.0,3.37,3.39,3.37,3.39,55300.0
2008-11-05 12:50:00,3.39,3.39,3.37,3.38,109200.0,3.39,3.39,3.37,3.38,109200.0
2008-11-05 12:55:00,3.38,3.4,3.38,3.4,50400.0,3.38,3.4,3.38,3.4,50400.0
2008-11-05 13:00:00,3.4,3.4,3.39,3.39,40600.0,3.4,3.4,3.39,3.39,40600.0
2008-11-05 13:05:00,3.39,3.39,3.38,3.39,67200.0,3.39,3.39,3.38,3.39,67200.0
2008-11-05 13:10:00,3.4,3.41,3.4,3.4,70700.0,3.4,3.41,3.4,3.4,70700.0
2008-11-05 13:15:00,3.4,3.42,3.4,3.41,211400.0,3.4,3.42,3.4,3.41,211400.0
2008-11-05 13:20:00,3.41,3.42,3.4,3.41,32200.0,3.41,3.42,3.4,3.41,32200.0
2008-11-05 13:25:00,3.41,3.42,3.41,3.41,42000.0,3.41,3.42,3.41,3.41,42000.0
2008-11-05 13:30:00,3.41,3.41,3.4,3.4,26600.0,3.41,3.41,3.4,3.4,26600.0
2008-11-05 13:35:00,3.4,3.41,3.39,3.4,142100.0,3.4,3.41,3.39,3.4,142100.0
2008-11-05 13:40:00,3.4,3.41,3.39,3.41,127400.0,3.4,3.41,3.39,3.41,127400.0
2008-11-05 13:45:00,3.41,3.42,3.4,3.4,173600.0,3.41,3.42,3.4,3.4,173600.0
2008-11-05 13:50:00,3.4,3.41,3.4,3.4,133700.0,3.4,3.41,3.4,3.4,133700.0
2008-11-05 13:55:00,3.4,3.4,3.39,3.39,67200.0,3.4,3.4,3.39,3.39,67200.0
2008-11-05 14:00:00,3.39,3.4,3.39,3.39,168700.0,3.39,3.4,3.39,3.39,168700.0
2008-11-05 14:05:00,3.39,3.39,3.37,3.38,91700.0,3.39,3.39,3.37,3.38,91700.0
2008-11-05 14:10:00,3.38,3.38,3.37,3.37,65100.0,3.38,3.38,3.37,3.37,65100.0
2008-11-05 14:15:00,3.37,3.37,3.36,3.37,74900.0,3.37,3.37,3.36,3.37,74900.0
2008-11-05 14:20:00,3.37,3.37,3.35,3.36,112000.0,3.37,3.37,3.35,3.36,112000.0
2008-11-05 14:25:00,3.35,3.37,3.35,3.36,89600.0,3.35,3.37,3.35,3.36,89600.0
2008-11-05 14:30:00,3.36,3.39,3.36,3.39,71400.0,3.36,3.39,3.36,3.39,71400.0
2008-11-05 14:35:00,3.39,3.39,3.37,3.38,39200.0,3.39,3.39,3.37,3.38,39200.0
2008-11-05 14:40:00,3.38,3.39,3.38,3.39,28700.0,3.38,3.39,3.38,3.39,28700.0
2008-11-05 14:45:00,3.39,3.4,3.38,3.4,47600.0,3.39,3.4,3.38,3.4,47600.0
2008-11-05 14:50:00,3.39,3.4,3.38,3.4,93100.0,3.39,3.4,3.38,3.4,93100.0
2008-11-05 14:55:00,3.4,3.41,3.39,3.39,22400.0,3.4,3.41,3.39,3.39,22400.0
2008-11-05 15:00:00,3.39,3.4,3.39,3.39,19600.0,3.39,3.4,3.39,3.39,19600.0
2008-11-05 15:05:00,3.39,3.4,3.38,3.38,35700.0,3.39,3.4,3.38,3.38,35700.0
2008-11-05 15:10:00,3.38,3.38,3.37,3.37,35000.0,3.38,3.38,3.37,3.37,35000.0
2008-11-05 15:15:00,3.36,3.36,3.35,3.35,62300.0,3.36,3.36,3.35,3.35,62300.0
2008-11-05 15:20:00,3.35,3.35,3.33,3.33,105700.0,3.35,3.35,3.33,3.33,105700.0
2008-11-05 15:25:00,3.33,3.34,3.33,3.34,44800.0,3.33,3.34,3.33,3.34,44800.0
2008-11-05 15:30:00,3.33,3.33,3.31,3.31,97300.0,3.33,3.33,3.31,3.31,97300.0
2008-11-05 15:35:00,3.31,3.32,3.29,3.29,68600.0,3.31,3.32,3.29,3.29,68600.0
2008-11-05 15:40:00,3.29,3.3,3.29,3.3,182700.0,3.29,3.3,3.29,3.3,182700.0
2008-11-05 15:45:00,3.3,3.35,3.3,3.33,165200.0,3.3,3.35,3.3,3.33,165200.0
2008-11-05 15:50:00,3.32,3.33,3.29,3.29,105000.0,3.32,3.33,3.29,3.29,105000.0
2008-11-05 15:55:00,3.29,3.3,3.27,3.29,260400.0,3.29,3.3,3.27,3.29,260400.0
2008-11-06 09:30:00,3.22,3.24,3.16,3.19,233800.0,3.22,3.24,3.16,3.19,233800.0
2008-11-06 09:35:00,3.19,3.26,3.19,3.22,61600.0,3.19,3.26,3.19,3.22,61600.0
2008-11-06 09:40:00,3.24,3.24,3.21,3.21,42000.0,3.24,3.24,3.21,3.21,42000.0
2008-11-06 09:45:00,3.21,3.23,3.21,3.21,59500.0,3.21,3.23,3.21,3.21,59500.0
2008-11-06 09:50:00,3.21,3.21,3.18,3.19,35000.0,3.21,3.21,3.18,3.19,35000.0
2008-11-06 09:55:00,3.2,3.2,3.19,3.19,65800.0,3.2,3.2,3.19,3.19,65800.0
2008-11-06 10:00:00,3.18,3.19,3.16,3.19,43400.0,3.18,3.19,3.16,3.19,43400.0
2008-11-06 10:05:00,3.18,3.2,3.18,3.2,95200.0,3.18,3.2,3.18,3.2,95200.0
2008-11-06 10:10:00,3.2,3.23,3.19,3.21,88200.0,3.2,3.23,3.19,3.21,88200.0
2008-11-06 10:15:00,3.22,3.26,3.22,3.25,62300.0,3.22,3.26,3.22,3.25,62300.0
2008-11-06 10:20:00,3.25,3.25,3.24,3.24,34300.0,3.25,3.25,3.24,3.24,34300.0
2008-11-06 10:25:00,3.24,3.24,3.2,3.21,73500.0,3.24,3.24,3.2,3.21,73500.0
2008-11-06 10:30:00,3.22,3.22,3.2,3.22,30100.0,3.22,3.22,3.2,3.22,30100.0
2008-11-06 10:35:00,3.21,3.21,3.2,3.2,27300.0,3.21,3.21,3.2,3.2,27300.0
2008-11-06 10:40:00,3.21,3.21,3.17,3.17,165900.0,3.21,3.21,3.17,3.17,165900.0
2008-11-06 10:45:00,3.18,3.18,3.16,3.16,147000.0,3.18,3.18,3.16,3.16,147000.0
2008-11-06 10:50:00,3.15,3.16,3.14,3.15,65100.0,3.15,3.16,3.14,3.15,65100.0
2008-11-06 10:55:00,3.15,3.17,3.15,3.17,58800.0,3.15,3.17,3.15,3.17,58800.0
2008-11-06 11:00:00,3.18,3.19,3.18,3.18,22400.0,3.18,3.19,3.18,3.18,22400.0
2008-11-06 11:05:00,3.18,3.19,3.17,3.18,265300.0,3.18,3.19,3.17,3.18,265300.0
2008-11-06 11:10:00,3.18,3.2,3.17,3.19,219100.0,3.18,3.2,3.17,3.19,219100.0
2008-11-06 11:15:00,3.19,3.2,3.18,3.19,273000.0,3.19,3.2,3.18,3.19,273000.0
2008-11-06 11:20:00,3.2,3.22,3.19,3.22,210000.0,3.2,3.22,3.19,3.22,210000.0
2008-11-06 11:25:00,3.22,3.23,3.21,3.23,168000.0,3.22,3.23,3.21,3.23,168000.0
2008-11-06 11:30:00,3.24,3.27,3.24,3.26,91000.0,3.24,3.27,3.24,3.26,91000.0
2008-11-06 11:35:00,3.26,3.26,3.24,3.24,59500.0,3.26,3.26,3.24,3.24,59500.0
2008-11-06 11:40:00,3.24,3.25,3.24,3.25,24500.0,3.24,3.25,3.24,3.25,24500.0
2008-11-06 11:45:00,3.25,3.27,3.25,3.26,175700.0,3.25,3.27,3.25,3.26,175700.0
2008-11-06 11:50:00,3.26,3.26,3.23,3.23,70700.0,3.26,3.26,3.23,3.23,70700.0
2008-11-06 11:55:00,3.23,3.24,3.21,3.21,118300.0,3.23,3.24,3.21,3.21,118300.0
2008-11-06 12:00:00,3.21,3.21,3.2,3.2,63700.0,3.21,3.21,3.2,3.2,63700.0
2008-11-06 12:05:00,3.2,3.21,3.19,3.19,105000.0,3.2,3.21,3.19,3.19,105000.0
2008-11-06 12:10:00,3.19,3.19,3.18,3.19,126000.0,3.19,3.19,3.18,3.19,126000.0
2008-11-06 12:15:00,3.18,3.18,3.16,3.16,11900.0,3.18,3.18,3.16,3.16,11900.0
2008-11-06 12:20:00,3.17,3.17,3.15,3.15,19600.0,3.17,3.17,3.15,3.15,19600.0
2008-11-06 12:25:00,3.15,3.15,3.14,3.15,13300.0,3.15,3.15,3.14,3.15,13300.0
2008-11-06 12:30:00,3.14,3.14,3.13,3.14,47600.0,3.14,3.14,3.13,3.14,47600.0
2008-11-06 12:35:00,3.14,3.14,3.13,3.13,15400.0,3.14,3.14,3.13,3.13,15400.0
2008-11-06 12:40:00,3.13,3.14,3.13,3.14,67900.0,3.13,3.14,3.13,3.14,67900.0
2008-11-06 12:45:00,3.14,3.16,3.13,3.16,133700.0,3.14,3.16,3.13,3.16,133700.0
2008-11-06 12:50:00,3.16,3.16,3.15,3.16,24500.0,3.16,3.16,3.15,3.16,24500.0
2008-11-06 12:55:00,3.15,3.15,3.15,3.15,7700.0,3.15,3.15,3.15,3.15,7700.0
2008-11-06 13:00:00,3.15,3.15,3.13,3.13,52500.0,3.15,3.15,3.13,3.13,52500.0
2008-11-06 13:05:00,3.13,3.13,3.12,3.12,13300.0,3.13,3.13,3.12,3.12,13300.0
2008-11-06 13:10:00,3.12,3.12,3.12,3.12,18200.0,3.12,3.12,3.12,3.12,18200.0
2008-11-06 13:15:00,3.12,3.12,3.11,3.11,56000.0,3.12,3.12,3.11,3.11,56000.0
2008-11-06 13:20:00,3.12,3.13,3.12,3.13,13300.0,3.12,3.13,3.12,3.13,13300.0
2008-11-06 13:25:00,3.13,3.14,3.12,3.14,28000.0,3.13,3.14,3.12,3.14,28000.0
2008-11-06 13:30:00,3.13,3.13,3.12,3.12,9800.0,3.13,3.13,3.12,3.12,9800.0
2008-11-06 13:35:00,3.12,3.12,3.1,3.11,92400.0,3.12,3.12,3.1,3.11,92400.0
2008-11-06 13:40:00,3.1,3.1,3.09,3.09,19600.0,3.1,3.1,3.09,3.09,19600.0
2008-11-06 13:45:00,3.1,3.11,3.09,3.11,35000.0,3.1,3.11,3.09,3.11,35000.0
2008-11-06 13:50:00,3.11,3.11,3.09,3.1,62300.0,3.11,3.11,3.09,3.1,62300.0
2008-11-06 13:55:00,3.1,3.11,3.1,3.11,134400.0,3.1,3.11,3.1,3.11,134400.0
2008-11-06 14:00:00,3.11,3.12,3.1,3.11,118300.0,3.11,3.12,3.1,3.11,118300.0
2008-11-06 14:05:00,3.12,3.13,3.12,3.13,29400.0,3.12,3.13,3.12,3.13,29400.0
2008-11-06 14:10:00,3.13,3.14,3.12,3.13,74900.0,3.13,3.14,3.12,3.13,74900.0
2008-11-06 14:15:00,3.13,3.13,3.12,3.13,28700.0,3.13,3.13,3.12,3.13,28700.0
2008-11-06 14:20:00,3.13,3.14,3.13,3.13,32900.0,3.13,3.14,3.13,3.13,32900.0
2008-11-06 14:25:00,3.13,3.13,3.12,3.12,39900.0,3.13,3.13,3.12,3.12,39900.0
2008-11-06 14:30:00,3.12,3.12,3.11,3.12,35000.0,3.12,3.12,3.11,3.12,35000.0
2008-11-06 14:35:00,3.12,3.14,3.11,3.14,136500.0,3.12,3.14,3.11,3.14,136500.0
2008-11-06 14:40:00,3.14,3.15,3.14,3.15,100100.0,3.14,3.15,3.14,3.15,100100.0
2008-11-06 14:45:00,3.15,3.15,3.13,3.13,137900.0,3.15,3.15,3.13,3.13,137900.0
2008-11-06 14:50:00,3.13,3.15,3.13,3.13,49000.0,3.13,3.15,3.13,3.13,49000.0
2008-11-06 14:55:00,3.13,3.14,3.12,3.12,56700.0,3.13,3.14,3.12,3.12,56700.0
2008-11-06 15:00:00,3.13,3.13,3.1,3.11,126700.0,3.13,3.13,3.1,3.11,126700.0
2008-11-06 15:05:00,3.1,3.1,3.08,3.08,43400.0,3.1,3.1,3.08,3.08,43400.0
2008-11-06 15:10:00,3.09,3.1,3.08,3.08,58100.0,3.09,3.1,3.08,3.08,58100.0
2008-11-06 15:15:00,3.08,3.1,3.08,3.09,109200.0,3.08,3.1,3.08,3.09,109200.0
2008-11-06 15:20:00,3.09,3.09,3.07,3.07,160300.0,3.09,3.09,3.07,3.07,160300.0
2008-11-06 15:25:00,3.07,3.07,3.05,3.06,105700.0,3.07,3.07,3.05,3.06,105700.0
2008-11-06 15:30:00,3.07,3.08,3.06,3.07,85400.0,3.07,3.08,3.06,3.07,85400.0
2008-11-06 15:35:00,3.07,3.08,3.06,3.06,73500.0,3.07,3.08,3.06,3.06,73500.0
2008-11-06 15:40:00,3.06,3.09,3.06,3.09,125300.0,3.06,3.09,3.06,3.09,125300.0
2008-11-06 15:45:00,3.08,3.1,3.08,3.08,79800.0,3.08,3.1,3.08,3.08,79800.0
2008-11-06 15:50:00,3.08,3.09,3.06,3.06,180600.0,3.08,3.09,3.06,3.06,180600.0
2008-11-06 15:55:00,3.06,3.08,3.06,3.07,249900.0,3.06,3.08,3.06,3.07,249900.0
2008-11-07 09:30:00,3.08,3.14,3.08,3.14,69300.0,3.08,3.14,3.08,3.14,69300.0
2008-11-07 09:35:00,3.14,3.14,3.09,3.1,86100.0,3.14,3.14,3.09,3.1,86100.0
2008-11-07 09:40:00,3.1,3.1,3.08,3.08,99400.0,3.1,3.1,3.08,3.08,99400.0
2008-11-07 09:45:00,3.08,3.08,3.07,3.07,10500.0,3.08,3.08,3.07,3.07,10500.0
2008-11-07 09:50:00,3.07,3.07,3.06,3.07,49000.0,3.07,3.07,3.06,3.07,49000.0
2008-11-07 09:55:00,3.07,3.08,3.07,3.08,79100.0,3.07,3.08,3.07,3.08,79100.0
2008-11-07 10:00:00,3.08,3.1,3.08,3.1,27300.0,3.08,3.1,3.08,3.1,27300.0
2008-11-07 10:05:00,3.11,3.12,3.1,3.11,23100.0,3.11,3.12,3.1,3.11,23100.0
2008-11-07 10:10:00,3.11,3.12,3.11,3.11,25200.0,3.11,3.12,3.11,3.11,25200.0
2008-11-07 10:15:00,3.12,3.13,3.11,3.12,21700.0,3.12,3.13,3.11,3.12,21700.0
2008-11-07 10:20:00,3.12,3.14,3.11,3.14,10500.0,3.12,3.14,3.11,3.14,10500.0
2008-11-07 10:25:00,3.14,3.14,3.12,3.13,134400.0,3.14,3.14,3.12,3.13,134400.0
2008-11-07 10:30:00,3.13,3.13,3.12,3.13,128800.0,3.13,3.13,3.12,3.13,128800.0
2008-11-07 10:35:00,3.13,3.16,3.13,3.16,53900.0,3.13,3.16,3.13,3.16,53900.0
2008-11-07 10:40:00,3.16,3.17,3.15,3.15,243600.0,3.16,3.17,3.15,3.15,243600.0
2008-11-07 10:45:00,3.16,3.17,3.16,3.16,72800.0,3.16,3.17,3.16,3.16,72800.0
2008-11-07 10:50:00,3.17,3.18,3.16,3.17,169400.0,3.17,3.18,3.16,3.17,169400.0
2008-11-07 10:55:00,3.17,3.17,3.14,3.15,162400.0,3.17,3.17,3.14,3.15,162400.0
2008-11-07 11:00:00,3.14,3.14,3.13,3.14,17500.0,3.14,3.14,3.13,3.14,17500.0
2008-11-07 11:05:00,3.14,3.14,3.11,3.11,44800.0,3.14,3.14,3.11,3.11,44800.0
2008-11-07 11:10:00,3.11,3.12,3.11,3.12,87500.0,3.11,3.12,3.11,3.12,87500.0
2008-11-07 11:15:00,3.12,3.13,3.11,3.12,32900.0,3.12,3.13,3.11,3.12,32900.0
2008-11-07 11:20:00,3.12,3.12,3.08,3.1,87500.0,3.12,3.12,3.08,3.1,87500.0
2008-11-07 11:25:00,3.1,3.1,3.07,3.08,32200.0,3.1,3.1,3.07,3.08,32200.0
2008-11-07 11:30:00,3.08,3.09,3.08,3.08,5600.0,3.08,3.09,3.08,3.08,5600.0
2008-11-07 11:35:00,3.09,3.09,3.09,3.09,26600.0,3.09,3.09,3.09,3.09,26600.0
2008-11-07 11:40:00,3.09,3.09,3.07,3.07,86100.0,3.09,3.09,3.07,3.07,86100.0
2008-11-07 11:45:00,3.08,3.08,3.08,3.08,37800.0,3.08,3.08,3.08,3.08,37800.0
2008-11-07 11:50:00,3.08,3.08,3.07,3.08,27300.0,3.08,3.08,3.07,3.08,27300.0
2008-11-07 11:55:00,3.08,3.1,3.08,3.1,35700.0,3.08,3.1,3.08,3.1,35700.0
2008-11-07 12:00:00,3.1,3.11,3.09,3.11,157500.0,3.1,3.11,3.09,3.11,157500.0
2008-11-07 12:05:00,3.11,3.11,3.1,3.11,251300.0,3.11,3.11,3.1,3.11,251300.0
2008-11-07 12:10:00,3.1,3.11,3.08,3.08,157500.0,3.1,3.11,3.08,3.08,157500.0
2008-11-07 12:15:00,3.08,3.09,3.08,3.08,204400.0,3.08,3.09,3.08,3.08,204400.0
2008-11-07 12:20:00,3.08,3.1,3.08,3.1,164500.0,3.08,3.1,3.08,3.1,164500.0
2008-11-07 12:25:00,3.1,3.11,3.1,3.1,30800.0,3.1,3.11,3.1,3.1,30800.0
2008-11-07 12:30:00,3.1,3.1,3.08,3.09,100800.0,3.1,3.1,3.08,3.09,100800.0
2008-11-07 12:35:00,3.09,3.09,3.08,3.08,45500.0,3.09,3.09,3.08,3.08,45500.0
2008-11-07 12:40:00,3.09,3.1,3.09,3.1,21700.0,3.09,3.1,3.09,3.1,21700.0
2008-11-07 12:45:00,3.1,3.1,3.09,3.09,18200.0,3.1,3.1,3.09,3.09,18200.0
2008-11-07 12:50:00,3.09,3.1,3.09,3.1,106400.0,3.09,3.1,3.09,3.1,106400.0
2008-11-07 12:55:00,3.09,3.1,3.09,3.09,59500.0,3.09,3.1,3.09,3.09,59500.0
2008-11-07 13:00:00,3.09,3.09,3.08,3.09,75600.0,3.09,3.09,3.08,3.09,75600.0
2008-11-07 13:05:00,3.09,3.09,3.08,3.09,63700.0,3.09,3.09,3.08,3.09,63700.0
2008-11-07 13:10:00,3.09,3.09,3.09,3.09,9800.0,3.09,3.09,3.09,3.09,9800.0
2008-11-07 13:15:00,3.09,3.09,3.09,3.09,4900.0,3.09,3.09,3.09,3.09,4900.0
2008-11-07 13:20:00,3.09,3.1,3.09,3.09,9100.0,3.09,3.1,3.09,3.09,9100.0
2008-11-07 13:25:00,3.09,3.1,3.09,3.1,12600.0,3.09,3.1,3.09,3.1,12600.0
2008-11-07 13:30:00,3.1,3.11,3.1,3.1,9800.0,3.1,3.11,3.1,3.1,9800.0
2008-11-07 13:35:00,3.1,3.1,3.1,3.1,13300.0,3.1,3.1,3.1,3.1,13300.0
2008-11-07 13:40:00,3.1,3.1,3.09,3.09,16800.0,3.1,3.1,3.09,3.09,16800.0
2008-11-07 13:45:00,3.09,3.1,3.09,3.1,39200.0,3.09,3.1,3.09,3.1,39200.0
2008-11-07 13:50:00,3.1,3.11,3.1,3.1,9100.0,3.1,3.11,3.1,3.1,9100.0
2008-11-07 13:55:00,3.1,3.11,3.1,3.11,23800.0,3.1,3.11,3.1,3.11,23800.0
2008-11-07 14:00:00,3.11,3.11,3.1,3.11,16100.0,3.11,3.11,3.1,3.11,16100.0
2008-11-07 14:05:00,3.11,3.11,3.11,3.11,25200.0,3.11,3.11,3.11,3.11,25200.0
2008-11-07 14:10:00,3.11,3.11,3.11,3.11,20300.0,3.11,3.11,3.11,3.11,20300.0
2008-11-07 14:15:00,3.11,3.11,3.11,3.11,46200.0,3.11,3.11,3.11,3.11,46200.0
2008-11-07 14:20:00,3.11,3.12,3.11,3.11,37100.0,3.11,3.12,3.11,3.11,37100.0
2008-11-07 14:25:00,3.11,3.11,3.1,3.11,38500.0,3.11,3.11,3.1,3.11,38500.0
2008-11-07 14:30:00,3.11,3.12,3.11,3.11,51100.0,3.11,3.12,3.11,3.11,51100.0
2008-11-07 14:35:00,3.11,3.11,3.1,3.1,48300.0,3.11,3.11,3.1,3.1,48300.0
2008-11-07 14:40:00,3.1,3.11,3.1,3.11,55300.0,3.1,3.11,3.1,3.11,55300.0
2008-11-07 14:45:00,3.11,3.11,3.1,3.11,41300.0,3.11,3.11,3.1,3.11,41300.0
2008-11-07 14:50:00,3.11,3.12,3.1,3.1,56000.0,3.11,3.12,3.1,3.1,56000.0
2008-11-07 14:55:00,3.1,3.1,3.07,3.07,77700.0,3.1,3.1,3.07,3.07,77700.0
2008-11-07 15:00:00,3.06,3.08,3.06,3.06,74900.0,3.06,3.08,3.06,3.06,74900.0
2008-11-07 15:05:00,3.06,3.08,3.04,3.08,86100.0,3.06,3.08,3.04,3.08,86100.0
2008-11-07 15:10:00,3.08,3.09,3.07,3.09,30100.0,3.08,3.09,3.07,3.09,30100.0
2008-11-07 15:15:00,3.08,3.09,3.06,3.06,38500.0,3.08,3.09,3.06,3.06,38500.0
2008-11-07 15:20:00,3.06,3.06,3.04,3.05,117600.0,3.06,3.06,3.04,3.05,117600.0
2008-11-07 15:25:00,3.05,3.07,3.04,3.05,60200.0,3.05,3.07,3.04,3.05,60200.0
2008-11-07 15:30:00,3.05,3.08,3.04,3.07,79800.0,3.05,3.08,3.04,3.07,79800.0
2008-11-07 15:35:00,3.08,3.09,3.07,3.07,54600.0,3.08,3.09,3.07,3.07,54600.0
2008-11-07 15:40:00,3.07,3.11,3.07,3.1,90300.0,3.07,3.11,3.07,3.1,90300.0
2008-11-07 15:45:00,3.1,3.1,3.08,3.08,107800.0,3.1,3.1,3.08,3.08,107800.0
2008-11-07 15:50:00,3.08,3.11,3.08,3.11,123200.0,3.08,3.11,3.08,3.11,123200.0
2008-11-07 15:55:00,3.11,3.14,3.1,3.12,372400.0,3.11,3.14,3.1,3.12,372400.0
2008-11-10 09:30:00,3.2,3.22,3.17,3.22,99400.0,3.2,3.22,3.17,3.22,99400.0
2008-11-10 09:35:00,3.22,3.23,3.2,3.22,34300.0,3.22,3.23,3.2,3.22,34300.0
2008-11-10 09:40:00,3.22,3.24,3.22,3.24,40600.0,3.22,3.24,3.22,3.24,40600.0
2008-11-10 09:45:00,3.23,3.24,3.17,3.17,48300.0,3.23,3.24,3.17,3.17,48300.0
2008-11-10 09:50:00,3.17,3.17,3.14,3.14,76300.0,3.17,3.17,3.14,3.14,76300.0
2008-11-10 09:55:00,3.14,3.16,3.12,3.16,30800.0,3.14,3.16,3.12,3.16,30800.0
2008-11-10 10:00:00,3.16,3.17,3.15,3.15,13300.0,3.16,3.17,3.15,3.15,13300.0
2008-11-10 10:05:00,3.15,3.18,3.15,3.18,77000.0,3.15,3.18,3.15,3.18,77000.0
2008-11-10 10:10:00,3.18,3.18,3.16,3.17,207900.0,3.18,3.18,3.16,3.17,207900.0
2008-11-10 10:15:00,3.17,3.18,3.15,3.15,221200.0,3.17,3.18,3.15,3.15,221200.0
2008-11-10 10:20:00,3.15,3.15,3.12,3.13,61600.0,3.15,3.15,3.12,3.13,61600.0
2008-11-10 10:25:00,3.13,3.14,3.11,3.11,137200.0,3.13,3.14,3.11,3.11,137200.0
2008-11-10 10:30:00,3.11,3.11,3.1,3.1,18200.0,3.11,3.11,3.1,3.1,18200.0
2008-11-10 10:35:00,3.1,3.1,3.09,3.1,29400.0,3.1,3.1,3.09,3.1,29400.0
2008-11-10 10:40:00,3.09,3.1,3.09,3.1,21700.0,3.09,3.1,3.09,3.1,21700.0
2008-11-10 10:45:00,3.1,3.1,3.09,3.09,9100.0,3.1,3.1,3.09,3.09,9100.0
2008-11-10 10:50:00,3.09,3.09,3.09,3.09,2100.0,3.09,3.09,3.09,3.09,2100.0
2008-11-10 10:55:00,3.09,3.09,3.07,3.08,33600.0,3.09,3.09,3.07,3.08,33600.0
2008-11-10 11:00:00,3.08,3.09,3.08,3.09,9100.0,3.08,3.09,3.08,3.09,9100.0
2008-11-10 11:05:00,3.09,3.09,3.08,3.08,24500.0,3.09,3.09,3.08,3.08,24500.0
2008-11-10 11:10:00,3.08,3.09,3.08,3.08,25900.0,3.08,3.09,3.08,3.08,25900.0
2008-11-10 11:15:00,3.08,3.08,3.07,3.07,31500.0,3.08,3.08,3.07,3.07,31500.0
2008-11-10 11:20:00,3.07,3.09,3.07,3.09,28700.0,3.07,3.09,3.07,3.09,28700.0
2008-11-10 11:25:00,3.09,3.1,3.09,3.1,14700.0,3.09,3.1,3.09,3.1,14700.0
2008-11-10 11:30:00,3.1,3.1,3.09,3.1,7700.0,3.1,3.1,3.09,3.1,7700.0
2008-11-10 11:35:00,3.1,3.1,3.09,3.1,9100.0,3.1,3.1,3.09,3.1,9100.0
2008-11-10 11:40:00,3.1,3.1,3.09,3.1,14700.0,3.1,3.1,3.09,3.1,14700.0
2008-11-10 11:45:00,3.09,3.1,3.09,3.09,27300.0,3.09,3.1,3.09,3.09,27300.0
2008-11-10 11:50:00,3.09,3.09,3.07,3.07,44800.0,3.09,3.09,3.07,3.07,44800.0
2008-11-10 11:55:00,3.07,3.09,3.07,3.08,29400.0,3.07,3.09,3.07,3.08,29400.0
2008-11-10 12:00:00,3.08,3.08,3.07,3.08,28000.0,3.08,3.08,3.07,3.08,28000.0
2008-11-10 12:05:00,3.08,3.09,3.08,3.09,9800.0,3.08,3.09,3.08,3.09,9800.0
2008-11-10 12:10:00,3.09,3.09,3.08,3.09,12600.0,3.09,3.09,3.08,3.09,12600.0
2008-11-10 12:15:00,3.09,3.09,3.08,3.08,14000.0,3.09,3.09,3.08,3.08,14000.0
2008-11-10 12:20:00,3.08,3.09,3.07,3.07,50400.0,3.08,3.09,3.07,3.07,50400.0
2008-11-10 12:25:00,3.07,3.08,3.07,3.07,14000.0,3.07,3.08,3.07,3.07,14000.0
2008-11-10 12:30:00,3.07,3.08,3.07,3.08,30100.0,3.07,3.08,3.07,3.08,30100.0
2008-11-10 12:35:00,3.08,3.08,3.07,3.07,13300.0,3.08,3.08,3.07,3.07,13300.0
2008-11-10 12:40:00,3.07,3.07,3.07,3.07,9800.0,3.07,3.07,3.07,3.07,9800.0
2008-11-10 12:45:00,3.07,3.07,3.07,3.07,19600.0,3.07,3.07,3.07,3.07,19600.0
2008-11-10 12:50:00,3.07,3.08,3.07,3.07,53900.0,3.07,3.08,3.07,3.07,53900.0
2008-11-10 12:55:00,3.06,3.06,3.05,3.05,51800.0,3.06,3.06,3.05,3.05,51800.0
2008-11-10 13:00:00,3.05,3.05,3.04,3.04,28700.0,3.05,3.05,3.04,3.04,28700.0
2008-11-10 13:05:00,3.04,3.06,3.04,3.06,14000.0,3.04,3.06,3.04,3.06,14000.0
2008-11-10 13:10:00,3.06,3.06,3.06,3.06,2800.0,3.06,3.06,3.06,3.06,2800.0
2008-11-10 13:15:00,3.06,3.07,3.06,3.07,37800.0,3.06,3.07,3.06,3.07,37800.0
2008-11-10 13:20:00,3.07,3.08,3.06,3.06,21700.0,3.07,3.08,3.06,3.06,21700.0
2008-11-10 13:25:00,3.06,3.08,3.06,3.07,20300.0,3.06,3.08,3.06,3.07,20300.0
2008-11-10 13:30:00,3.08,3.08,3.07,3.07,12600.0,3.08,3.08,3.07,3.07,12600.0
2008-11-10 13:35:00,3.07,3.09,3.07,3.08,39900.0,3.07,3.09,3.07,3.08,39900.0
2008-11-10 13:40:00,3.08,3.08,3.07,3.08,30100.0,3.08,3.08,3.07,3.08,30100.0
2008-11-10 13:45:00,3.07,3.08,3.06,3.07,30100.0,3.07,3.08,3.06,3.07,30100.0
2008-11-10 13:50:00,3.07,3.09,3.07,3.09,9800.0,3.07,3.09,3.07,3.09,9800.0
2008-11-10 13:55:00,3.09,3.11,3.09,3.11,22400.0,3.09,3.11,3.09,3.11,22400.0
2008-11-10 14:00:00,3.11,3.11,3.09,3.09,34300.0,3.11,3.11,3.09,3.09,34300.0
2008-11-10 14:05:00,3.09,3.11,3.09,3.1,22400.0,3.09,3.11,3.09,3.1,22400.0
2008-11-10 14:10:00,3.1,3.1,3.09,3.09,8400.0,3.1,3.1,3.09,3.09,8400.0
2008-11-10 14:15:00,3.09,3.09,3.07,3.08,28700.0,3.09,3.09,3.07,3.08,28700.0
2008-11-10 14:20:00,3.08,3.08,3.07,3.07,74200.0,3.08,3.08,3.07,3.07,74200.0
2008-11-10 14:25:00,3.07,3.08,3.07,3.07,32900.0,3.07,3.08,3.07,3.07,32900.0
2008-11-10 14:30:00,3.07,3.07,3.06,3.06,21700.0,3.07,3.07,3.06,3.06,21700.0
2008-11-10 14:35:00,3.06,3.07,3.06,3.07,5600.0,3.06,3.07,3.06,3.07,5600.0
2008-11-10 14:40:00,3.06,3.07,3.06,3.07,9800.0,3.06,3.07,3.06,3.07,9800.0
2008-11-10 14:45:00,3.07,3.07,3.05,3.05,20300.0,3.07,3.07,3.05,3.05,20300.0
2008-11-10 14:50:00,3.05,3.06,3.05,3.06,9800.0,3.05,3.06,3.05,3.06,9800.0
2008-11-10 14:55:00,3.06,3.06,3.05,3.05,4900.0,3.06,3.06,3.05,3.05,4900.0
2008-11-10 15:00:00,3.05,3.05,3.03,3.04,53200.0,3.05,3.05,3.03,3.04,53200.0
2008-11-10 15:05:00,3.05,3.06,3.04,3.04,28700.0,3.05,3.06,3.04,3.04,28700.0
2008-11-10 15:10:00,3.05,3.07,3.05,3.07,29400.0,3.05,3.07,3.05,3.07,29400.0
2008-11-10 15:15:00,3.07,3.08,3.06,3.06,24500.0,3.07,3.08,3.06,3.06,24500.0
2008-11-10 15:20:00,3.06,3.06,3.05,3.05,19600.0,3.06,3.06,3.05,3.05,19600.0
2008-11-10 15:25:00,3.06,3.06,3.05,3.06,24500.0,3.06,3.06,3.05,3.06,24500.0
2008-11-10 15:30:00,3.06,3.08,3.05,3.06,30100.0,3.06,3.08,3.05,3.06,30100.0
2008-11-10 15:35:00,3.06,3.06,3.04,3.04,36400.0,3.06,3.06,3.04,3.04,36400.0
2008-11-10 15:40:00,3.04,3.06,3.04,3.05,53900.0,3.04,3.06,3.04,3.05,53900.0
2008-11-10 15:45:00,3.06,3.06,3.03,3.06,57400.0,3.06,3.06,3.03,3.06,57400.0
2008-11-10 15:50:00,3.05,3.08,3.05,3.07,79100.0,3.05,3.08,3.05,3.07,79100.0
2008-11-10 15:55:00,3.07,3.09,3.06,3.08,158200.0,3.07,3.09,3.06,3.08,158200.0
2008-11-11 09:30:00,3.06,3.16,3.02,3.02,82600.0,3.06,3.16,3.02,3.02,82600.0
2008-11-11 09:35:00,3.02,3.04,3.02,3.03,25900.0,3.02,3.04,3.02,3.03,25900.0
2008-11-11 09:40:00,3.02,3.02,3.0,3.01,56000.0,3.02,3.02,3.0,3.01,56000.0
2008-11-11 09:45:00,3.01,3.01,3.0,3.0,31500.0,3.01,3.01,3.0,3.0,31500.0
2008-11-11 09:50:00,3.0,3.01,2.99,3.01,23100.0,3.0,3.01,2.99,3.01,23100.0
2008-11-11 09:55:00,3.01,3.01,2.99,2.99,7000.0,3.01,3.01,2.99,2.99,7000.0
2008-11-11 10:00:00,2.99,2.99,2.98,2.99,105700.0,2.99,2.99,2.98,2.99,105700.0
2008-11-11 10:05:00,2.99,3.0,2.99,3.0,187600.0,2.99,3.0,2.99,3.0,187600.0
2008-11-11 10:10:00,3.0,3.03,3.0,3.03,130200.0,3.0,3.03,3.0,3.03,130200.0
2008-11-11 10:15:00,3.03,3.04,3.01,3.04,156800.0,3.03,3.04,3.01,3.04,156800.0
2008-11-11 10:20:00,3.05,3.07,3.05,3.06,79100.0,3.05,3.07,3.05,3.06,79100.0
2008-11-11 10:25:00,3.06,3.07,3.06,3.06,18200.0,3.06,3.07,3.06,3.06,18200.0
2008-11-11 10:30:00,3.06,3.06,3.05,3.06,18200.0,3.06,3.06,3.05,3.06,18200.0
2008-11-11 10:35:00,3.06,3.07,3.05,3.05,16100.0,3.06,3.07,3.05,3.05,16100.0
2008-11-11 10:40:00,3.05,3.06,3.05,3.05,11200.0,3.05,3.06,3.05,3.05,11200.0
2008-11-11 10:45:00,3.05,3.07,3.05,3.06,41300.0,3.05,3.07,3.05,3.06,41300.0
2008-11-11 10:50:00,3.07,3.08,3.07,3.08,26600.0,3.07,3.08,3.07,3.08,26600.0
2008-11-11 10:55:00,3.08,3.08,3.07,3.07,21700.0,3.08,3.08,3.07,3.07,21700.0
2008-11-11 11:00:00,3.07,3.07,3.05,3.05,43400.0,3.07,3.07,3.05,3.05,43400.0
2008-11-11 11:05:00,3.05,3.05,3.05,3.05,35000.0,3.05,3.05,3.05,3.05,35000.0
2008-11-11 11:10:00,3.05,3.05,3.05,3.05,32900.0,3.05,3.05,3.05,3.05,32900.0
2008-11-11 11:15:00,3.05,3.06,3.05,3.06,27300.0,3.05,3.06,3.05,3.06,27300.0
2008-11-11 11:20:00,3.06,3.07,3.06,3.07,30100.0,3.06,3.07,3.06,3.07,30100.0
2008-11-11 11:25:00,3.07,3.07,3.06,3.06,17500.0,3.07,3.07,3.06,3.06,17500.0
2008-11-11 11:30:00,3.06,3.07,3.06,3.06,30800.0,3.06,3.07,3.06,3.06,30800.0
2008-11-11 11:35:00,3.06,3.07,3.06,3.07,32200.0,3.06,3.07,3.06,3.07,32200.0
2008-11-11 11:40:00,3.07,3.09,3.07,3.08,31500.0,3.07,3.09,3.07,3.08,31500.0
2008-11-11 11:45:00,3.08,3.1,3.08,3.09,37800.0,3.08,3.1,3.08,3.09,37800.0
2008-11-11 11:50:00,3.09,3.1,3.08,3.09,69300.0,3.09,3.1,3.08,3.09,69300.0
2008-11-11 11:55:00,3.1,3.1,3.09,3.09,16800.0,3.1,3.1,3.09,3.09,16800.0
2008-11-11 12:00:00,3.09,3.1,3.09,3.09,15400.0,3.09,3.1,3.09,3.09,15400.0
2008-11-11 12:05:00,3.1,3.1,3.09,3.09,18200.0,3.1,3.1,3.09,3.09,18200.0
2008-11-11 12:10:00,3.09,3.1,3.09,3.09,46900.0,3.09,3.1,3.09,3.09,46900.0
2008-11-11 12:15:00,3.1,3.1,3.09,3.09,35000.0,3.1,3.1,3.09,3.09,35000.0
2008-11-11 12:20:00,3.09,3.09,3.07,3.07,35700.0,3.09,3.09,3.07,3.07,35700.0
2008-11-11 12:25:00,3.07,3.07,3.06,3.07,71400.0,3.07,3.07,3.06,3.07,71400.0
2008-11-11 12:30:00,3.07,3.08,3.07,3.08,25900.0,3.07,3.08,3.07,3.08,25900.0
2008-11-11 12:35:00,3.09,3.09,3.09,3.09,9100.0,3.09,3.09,3.09,3.09,9100.0
2008-11-11 12:40:00,3.09,3.1,3.09,3.1,16100.0,3.09,3.1,3.09,3.1,16100.0
2008-11-11 12:45:00,3.09,3.1,3.09,3.09,14700.0,3.09,3.1,3.09,3.09,14700.0
2008-11-11 12:50:00,3.09,3.11,3.09,3.11,25200.0,3.09,3.11,3.09,3.11,25200.0
2008-11-11 12:55:00,3.1,3.12,3.1,3.12,19600.0,3.1,3.12,3.1,3.12,19600.0
2008-11-11 13:00:00,3.11,3.14,3.11,3.13,34300.0,3.11,3.14,3.11,3.13,34300.0
2008-11-11 13:05:00,3.13,3.14,3.13,3.14,23800.0,3.13,3.14,3.13,3.14,23800.0
2008-11-11 13:10:00,3.14,3.14,3.13,3.13,17500.0,3.14,3.14,3.13,3.13,17500.0
2008-11-11 13:15:00,3.13,3.13,3.12,3.12,17500.0,3.13,3.13,3.12,3.12,17500.0
2008-11-11 13:20:00,3.13,3.13,3.11,3.11,58800.0,3.13,3.13,3.11,3.11,58800.0
2008-11-11 13:25:00,3.11,3.12,3.11,3.12,14700.0,3.11,3.12,3.11,3.12,14700.0
2008-11-11 13:30:00,3.12,3.13,3.11,3.11,34300.0,3.12,3.13,3.11,3.11,34300.0
2008-11-11 13:35:00,3.11,3.11,3.11,3.11,21000.0,3.11,3.11,3.11,3.11,21000.0
2008-11-11 13:40:00,3.1,3.11,3.1,3.11,59500.0,3.1,3.11,3.1,3.11,59500.0
2008-11-11 13:45:00,3.11,3.13,3.11,3.13,37800.0,3.11,3.13,3.11,3.13,37800.0
2008-11-11 13:50:00,3.12,3.15,3.12,3.15,50400.0,3.12,3.15,3.12,3.15,50400.0
2008-11-11 13:55:00,3.15,3.18,3.15,3.18,36400.0,3.15,3.18,3.15,3.18,36400.0
2008-11-11 14:00:00,3.18,3.19,3.17,3.17,62300.0,3.18,3.19,3.17,3.17,62300.0
2008-11-11 14:05:00,3.17,3.18,3.14,3.14,135100.0,3.17,3.18,3.14,3.14,135100.0
2008-11-11 14:10:00,3.14,3.15,3.14,3.15,46900.0,3.14,3.15,3.14,3.15,46900.0
2008-11-11 14:15:00,3.14,3.17,3.14,3.17,27300.0,3.14,3.17,3.14,3.17,27300.0
2008-11-11 14:20:00,3.17,3.19,3.17,3.19,42000.0,3.17,3.19,3.17,3.19,42000.0
2008-11-11 14:25:00,3.19,3.21,3.19,3.21,56000.0,3.19,3.21,3.19,3.21,56000.0
2008-11-11 14:30:00,3.22,3.24,3.21,3.24,53900.0,3.22,3.24,3.21,3.24,53900.0
2008-11-11 14:35:00,3.24,3.24,3.21,3.21,27300.0,3.24,3.24,3.21,3.21,27300.0
2008-11-11 14:40:00,3.21,3.21,3.2,3.2,25900.0,3.21,3.21,3.2,3.2,25900.0
2008-11-11 14:45:00,3.2,3.2,3.17,3.18,36400.0,3.2,3.2,3.17,3.18,36400.0
2008-11-11 14:50:00,3.19,3.19,3.15,3.16,86100.0,3.19,3.19,3.15,3.16,86100.0
2008-11-11 14:55:00,3.17,3.18,3.16,3.17,30800.0,3.17,3.18,3.16,3.17,30800.0
2008-11-11 15:00:00,3.16,3.17,3.15,3.16,81200.0,3.16,3.17,3.15,3.16,81200.0
2008-11-11 15:05:00,3.16,3.19,3.16,3.17,74200.0,3.16,3.19,3.16,3.17,74200.0
2008-11-11 15:10:00,3.17,3.19,3.17,3.19,38500.0,3.17,3.19,3.17,3.19,38500.0
2008-11-11 15:15:00,3.19,3.2,3.17,3.19,55300.0,3.19,3.2,3.17,3.19,55300.0
2008-11-11 15:20:00,3.2,3.21,3.19,3.2,36400.0,3.2,3.21,3.19,3.2,36400.0
2008-11-11 15:25:00,3.2,3.2,3.17,3.18,74200.0,3.2,3.2,3.17,3.18,74200.0
2008-11-11 15:30:00,3.18,3.18,3.14,3.14,87500.0,3.18,3.18,3.14,3.14,87500.0
2008-11-11 15:35:00,3.14,3.15,3.12,3.12,165900.0,3.14,3.15,3.12,3.12,165900.0
2008-11-11 15:40:00,3.12,3.14,3.11,3.13,223300.0,3.12,3.14,3.11,3.13,223300.0
2008-11-11 15:45:00,3.13,3.15,3.13,3.15,65800.0,3.13,3.15,3.13,3.15,65800.0
2008-11-11 15:50:00,3.15,3.16,3.13,3.14,93100.0,3.15,3.16,3.13,3.14,93100.0
2008-11-11 15:55:00,3.14,3.17,3.13,3.15,420700.0,3.14,3.17,3.13,3.15,420700.0
2008-11-12 09:30:00,3.11,3.14,3.03,3.08,86100.0,3.11,3.14,3.03,3.08,86100.0
2008-11-12 09:35:00,3.08,3.09,3.04,3.04,58800.0,3.08,3.09,3.04,3.04,58800.0
2008-11-12 09:40:00,3.05,3.06,3.04,3.05,23800.0,3.05,3.06,3.04,3.05,23800.0
2008-11-12 09:45:00,3.05,3.08,3.05,3.08,24500.0,3.05,3.08,3.05,3.08,24500.0
2008-11-12 09:50:00,3.08,3.11,3.08,3.11,18200.0,3.08,3.11,3.08,3.11,18200.0
2008-11-12 09:55:00,3.11,3.12,3.09,3.09,37800.0,3.11,3.12,3.09,3.09,37800.0
2008-11-12 10:00:00,3.08,3.1,3.08,3.1,23800.0,3.08,3.1,3.08,3.1,23800.0
2008-11-12 10:05:00,3.1,3.1,3.07,3.07,25200.0,3.1,3.1,3.07,3.07,25200.0
2008-11-12 10:10:00,3.07,3.09,3.07,3.09,28700.0,3.07,3.09,3.07,3.09,28700.0
2008-11-12 10:15:00,3.1,3.1,3.09,3.09,11200.0,3.1,3.1,3.09,3.09,11200.0
2008-11-12 10:20:00,3.09,3.1,3.09,3.09,38500.0,3.09,3.1,3.09,3.09,38500.0
2008-11-12 10:25:00,3.09,3.09,3.08,3.09,28000.0,3.09,3.09,3.08,3.09,28000.0
2008-11-12 10:30:00,3.09,3.09,3.08,3.08,19600.0,3.09,3.09,3.08,3.08,19600.0
2008-11-12 10:35:00,3.08,3.09,3.08,3.09,55300.0,3.08,3.09,3.08,3.09,55300.0
2008-11-12 10:40:00,3.09,3.09,3.08,3.09,34300.0,3.09,3.09,3.08,3.09,34300.0
2008-11-12 10:45:00,3.09,3.1,3.09,3.1,26600.0,3.09,3.1,3.09,3.1,26600.0
2008-11-12 10:50:00,3.1,3.12,3.1,3.1,52500.0,3.1,3.12,3.1,3.1,52500.0
2008-11-12 10:55:00,3.1,3.11,3.1,3.11,19600.0,3.1,3.11,3.1,3.11,19600.0
2008-11-12 11:00:00,3.11,3.11,3.09,3.1,169400.0,3.11,3.11,3.09,3.1,169400.0
2008-11-12 11:05:00,3.09,3.09,3.07,3.07,56700.0,3.09,3.09,3.07,3.07,56700.0
2008-11-12 11:10:00,3.08,3.08,3.07,3.08,94500.0,3.08,3.08,3.07,3.08,94500.0
2008-11-12 11:15:00,3.08,3.1,3.08,3.09,116900.0,3.08,3.1,3.08,3.09,116900.0
2008-11-12 11:20:00,3.09,3.12,3.08,3.12,217700.0,3.09,3.12,3.08,3.12,217700.0
2008-11-12 11:25:00,3.12,3.13,3.11,3.11,28700.0,3.12,3.13,3.11,3.11,28700.0
2008-11-12 11:30:00,3.12,3.13,3.1,3.1,14000.0,3.12,3.13,3.1,3.1,14000.0
2008-11-12 11:35:00,3.11,3.11,3.1,3.1,35700.0,3.11,3.11,3.1,3.1,35700.0
2008-11-12 11:40:00,3.11,3.11,3.09,3.1,79100.0,3.11,3.11,3.09,3.1,79100.0
2008-11-12 11:45:00,3.1,3.1,3.07,3.08,161000.0,3.1,3.1,3.07,3.08,161000.0
2008-11-12 11:50:00,3.08,3.08,3.07,3.08,136500.0,3.08,3.08,3.07,3.08,136500.0
2008-11-12 11:55:00,3.08,3.09,3.08,3.09,33600.0,3.08,3.09,3.08,3.09,33600.0
2008-11-12 12:00:00,3.09,3.11,3.09,3.11,72100.0,3.09,3.11,3.09,3.11,72100.0
2008-11-12 12:05:00,3.11,3.11,3.06,3.07,79800.0,3.11,3.11,3.06,3.07,79800.0
2008-11-12 12:10:00,3.07,3.07,3.04,3.04,38500.0,3.07,3.07,3.04,3.04,38500.0
2008-11-12 12:15:00,3.03,3.04,3.03,3.04,19600.0,3.03,3.04,3.03,3.04,19600.0
2008-11-12 12:20:00,3.03,3.05,3.03,3.05,13300.0,3.03,3.05,3.03,3.05,13300.0
2008-11-12 12:25:00,3.05,3.06,3.05,3.06,3500.0,3.05,3.06,3.05,3.06,3500.0
2008-11-12 12:30:00,3.05,3.05,3.05,3.05,11200.0,3.05,3.05,3.05,3.05,11200.0
2008-11-12 12:35:00,3.05,3.05,3.04,3.05,25200.0,3.05,3.05,3.04,3.05,25200.0
2008-11-12 12:40:00,3.05,3.05,3.05,3.05,23100.0,3.05,3.05,3.05,3.05,23100.0
2008-11-12 12:45:00,3.05,3.07,3.05,3.07,39200.0,3.05,3.07,3.05,3.07,39200.0
2008-11-12 12:50:00,3.06,3.07,3.06,3.07,44100.0,3.06,3.07,3.06,3.07,44100.0
2008-11-12 12:55:00,3.07,3.08,3.07,3.08,11900.0,3.07,3.08,3.07,3.08,11900.0
2008-11-12 13:00:00,3.09,3.09,3.08,3.08,13300.0,3.09,3.09,3.08,3.08,13300.0
2008-11-12 13:05:00,3.08,3.1,3.08,3.09,29400.0,3.08,3.1,3.08,3.09,29400.0
2008-11-12 13:10:00,3.09,3.1,3.09,3.09,70700.0,3.09,3.1,3.09,3.09,70700.0
2008-11-12 13:15:00,3.09,3.09,3.07,3.07,33600.0,3.09,3.09,3.07,3.07,33600.0
2008-11-12 13:20:00,3.07,3.07,3.05,3.07,34300.0,3.07,3.07,3.05,3.07,34300.0
2008-11-12 13:25:00,3.07,3.07,3.06,3.06,27300.0,3.07,3.07,3.06,3.06,27300.0
2008-11-12 13:30:00,3.06,3.06,3.05,3.05,13300.0,3.06,3.06,3.05,3.05,13300.0
2008-11-12 13:35:00,3.05,3.06,3.05,3.06,9100.0,3.05,3.06,3.05,3.06,9100.0
2008-11-12 13:40:00,3.06,3.06,3.06,3.06,13300.0,3.06,3.06,3.06,3.06,13300.0
2008-11-12 13:45:00,3.07,3.07,3.06,3.06,7700.0,3.07,3.07,3.06,3.06,7700.0
2008-11-12 13:50:00,3.06,3.06,3.04,3.04,9100.0,3.06,3.06,3.04,3.04,9100.0
2008-11-12 13:55:00,3.04,3.04,3.02,3.02,70000.0,3.04,3.04,3.02,3.02,70000.0
2008-11-12 14:00:00,3.02,3.02,3.0,3.0,57400.0,3.02,3.02,3.0,3.0,57400.0
2008-11-12 14:05:00,3.0,3.0,2.99,2.99,82600.0,3.0,3.0,2.99,2.99,82600.0
2008-11-12 14:10:00,2.99,2.99,2.98,2.98,74200.0,2.99,2.99,2.98,2.98,74200.0
2008-11-12 14:15:00,2.98,3.0,2.98,3.0,18900.0,2.98,3.0,2.98,3.0,18900.0
2008-11-12 14:20:00,3.0,3.01,3.0,3.0,12600.0,3.0,3.01,3.0,3.0,12600.0
2008-11-12 14:25:00,3.0,3.01,3.0,3.01,24500.0,3.0,3.01,3.0,3.01,24500.0
2008-11-12 14:30:00,3.01,3.02,3.0,3.01,31500.0,3.01,3.02,3.0,3.01,31500.0
2008-11-12 14:35:00,3.01,3.01,3.0,3.01,62300.0,3.01,3.01,3.0,3.01,62300.0
2008-11-12 14:40:00,3.01,3.01,3.0,3.01,30100.0,3.01,3.01,3.0,3.01,30100.0
2008-11-12 14:45:00,3.01,3.02,3.0,3.0,34300.0,3.01,3.02,3.0,3.0,34300.0
2008-11-12 14:50:00,3.0,3.01,2.99,3.0,50400.0,3.0,3.01,2.99,3.0,50400.0
2008-11-12 14:55:00,3.0,3.0,2.98,2.98,19600.0,3.0,3.0,2.98,2.98,19600.0
2008-11-12 15:00:00,2.98,2.98,2.97,2.98,36400.0,2.98,2.98,2.97,2.98,36400.0
2008-11-12 15:05:00,2.98,2.99,2.97,2.98,30800.0,2.98,2.99,2.97,2.98,30800.0
2008-11-12 15:10:00,2.98,2.99,2.98,2.98,26600.0,2.98,2.99,2.98,2.98,26600.0
2008-11-12 15:15:00,2.98,2.98,2.97,2.98,90300.0,2.98,2.98,2.97,2.98,90300.0
2008-11-12 15:20:00,2.98,2.98,2.96,2.97,49000.0,2.98,2.98,2.96,2.97,49000.0
2008-11-12 15:25:00,2.97,2.97,2.96,2.97,59500.0,2.97,2.97,2.96,2.97,59500.0
2008-11-12 15:30:00,2.97,2.99,2.97,2.98,115500.0,2.97,2.99,2.97,2.98,115500.0
2008-11-12 15:35:00,2.98,2.98,2.97,2.97,79100.0,2.98,2.98,2.97,2.97,79100.0
2008-11-12 15:40:00,2.98,2.98,2.94,2.98,124600.0,2.98,2.98,2.94,2.98,124600.0
2008-11-12 15:45:00,2.98,2.99,2.97,2.98,151900.0,2.98,2.99,2.97,2.98,151900.0
2008-11-12 15:50:00,2.97,2.98,2.96,2.96,156100.0,2.97,2.98,2.96,2.96,156100.0
2008-11-12 15:55:00,2.96,2.96,2.94,2.96,257600.0,2.96,2.96,2.94,2.96,257600.0
2008-11-13 09:30:00,2.93,3.05,2.93,3.0,157500.0,2.93,3.05,2.93,3.0,157500.0
2008-11-13 09:35:00,3.0,3.02,3.0,3.0,95200.0,3.0,3.02,3.0,3.0,95200.0
2008-11-13 09:40:00,3.0,3.01,2.98,2.99,101500.0,3.0,3.01,2.98,2.99,101500.0
2008-11-13 09:45:00,2.99,2.99,2.98,2.99,98700.0,2.99,2.99,2.98,2.99,98700.0
2008-11-13 09:50:00,3.0,3.0,2.99,3.0,23100.0,3.0,3.0,2.99,3.0,23100.0
2008-11-13 09:55:00,2.99,3.0,2.98,2.99,122500.0,2.99,3.0,2.98,2.99,122500.0
2008-11-13 10:00:00,2.98,3.0,2.98,2.99,66500.0,2.98,3.0,2.98,2.99,66500.0
2008-11-13 10:05:00,2.99,2.99,2.98,2.99,112000.0,2.99,2.99,2.98,2.99,112000.0
2008-11-13 10:10:00,2.99,3.03,2.99,3.02,110600.0,2.99,3.03,2.99,3.02,110600.0
2008-11-13 10:15:00,3.02,3.07,3.02,3.05,128100.0,3.02,3.07,3.02,3.05,128100.0
2008-11-13 10:20:00,3.04,3.09,3.04,3.06,60200.0,3.04,3.09,3.04,3.06,60200.0
2008-11-13 10:25:00,3.06,3.07,3.06,3.06,98700.0,3.06,3.07,3.06,3.06,98700.0
2008-11-13 10:30:00,3.07,3.08,3.07,3.08,88900.0,3.07,3.08,3.07,3.08,88900.0
2008-11-13 10:35:00,3.08,3.08,3.07,3.08,21000.0,3.08,3.08,3.07,3.08,21000.0
2008-11-13 10:40:00,3.08,3.09,3.08,3.08,179900.0,3.08,3.09,3.08,3.08,179900.0
2008-11-13 10:45:00,3.08,3.08,3.05,3.05,142800.0,3.08,3.08,3.05,3.05,142800.0
2008-11-13 10:50:00,3.05,3.08,3.05,3.08,98000.0,3.05,3.08,3.05,3.08,98000.0
2008-11-13 10:55:00,3.08,3.09,3.06,3.07,160300.0,3.08,3.09,3.06,3.07,160300.0
2008-11-13 11:00:00,3.07,3.09,3.07,3.08,77000.0,3.07,3.09,3.07,3.08,77000.0
2008-11-13 11:05:00,3.08,3.08,3.05,3.05,29400.0,3.08,3.08,3.05,3.05,29400.0
2008-11-13 11:10:00,3.05,3.08,3.05,3.08,53200.0,3.05,3.08,3.05,3.08,53200.0
2008-11-13 11:15:00,3.07,3.07,3.05,3.05,145600.0,3.07,3.07,3.05,3.05,145600.0
2008-11-13 11:20:00,3.05,3.08,3.05,3.08,212100.0,3.05,3.08,3.05,3.08,212100.0
2008-11-13 11:25:00,3.08,3.1,3.07,3.1,95900.0,3.08,3.1,3.07,3.1,95900.0
2008-11-13 11:30:00,3.1,3.12,3.1,3.12,217000.0,3.1,3.12,3.1,3.12,217000.0
2008-11-13 11:35:00,3.12,3.12,3.11,3.12,116900.0,3.12,3.12,3.11,3.12,116900.0
2008-11-13 11:40:00,3.12,3.14,3.12,3.13,79800.0,3.12,3.14,3.12,3.13,79800.0
2008-11-13 11:45:00,3.13,3.14,3.13,3.13,63700.0,3.13,3.14,3.13,3.13,63700.0
2008-11-13 11:50:00,3.13,3.14,3.12,3.13,59500.0,3.13,3.14,3.12,3.13,59500.0
2008-11-13 11:55:00,3.13,3.14,3.13,3.14,32900.0,3.13,3.14,3.13,3.14,32900.0
2008-11-13 12:00:00,3.14,3.15,3.14,3.15,53200.0,3.14,3.15,3.14,3.15,53200.0
2008-11-13 12:05:00,3.15,3.16,3.15,3.16,73500.0,3.15,3.16,3.15,3.16,73500.0
2008-11-13 12:10:00,3.16,3.16,3.15,3.15,43400.0,3.16,3.16,3.15,3.15,43400.0
2008-11-13 12:15:00,3.15,3.15,3.14,3.14,33600.0,3.15,3.15,3.14,3.14,33600.0
2008-11-13 12:20:00,3.14,3.14,3.12,3.12,122500.0,3.14,3.14,3.12,3.12,122500.0
2008-11-13 12:25:00,3.12,3.13,3.11,3.12,40600.0,3.12,3.13,3.11,3.12,40600.0
2008-11-13 12:30:00,3.12,3.13,3.12,3.12,42700.0,3.12,3.13,3.12,3.12,42700.0
2008-11-13 12:35:00,3.12,3.14,3.12,3.13,93800.0,3.12,3.14,3.12,3.13,93800.0
2008-11-13 12:40:00,3.13,3.14,3.13,3.13,35700.0,3.13,3.14,3.13,3.13,35700.0
2008-11-13 12:45:00,3.13,3.14,3.11,3.11,39200.0,3.13,3.14,3.11,3.11,39200.0
2008-11-13 12:50:00,3.11,3.12,3.09,3.09,58800.0,3.11,3.12,3.09,3.09,58800.0
2008-11-13 12:55:00,3.1,3.1,3.03,3.03,167300.0,3.1,3.1,3.03,3.03,167300.0
2008-11-13 13:00:00,3.03,3.05,3.03,3.04,310100.0,3.03,3.05,3.03,3.04,310100.0
2008-11-13 13:05:00,3.03,3.07,3.03,3.06,58100.0,3.03,3.07,3.03,3.06,58100.0
2008-11-13 13:10:00,3.06,3.08,3.06,3.08,32200.0,3.06,3.08,3.06,3.08,32200.0
2008-11-13 13:15:00,3.08,3.13,3.08,3.13,44800.0,3.08,3.13,3.08,3.13,44800.0
2008-11-13 13:20:00,3.13,3.13,3.1,3.11,37800.0,3.13,3.13,3.1,3.11,37800.0
2008-11-13 13:25:00,3.1,3.14,3.1,3.14,42700.0,3.1,3.14,3.1,3.14,42700.0
2008-11-13 13:30:00,3.14,3.17,3.14,3.17,92400.0,3.14,3.17,3.14,3.17,92400.0
2008-11-13 13:35:00,3.16,3.24,3.16,3.23,166600.0,3.16,3.24,3.16,3.23,166600.0
2008-11-13 13:40:00,3.23,3.27,3.22,3.27,261800.0,3.23,3.27,3.22,3.27,261800.0
2008-11-13 13:45:00,3.27,3.29,3.25,3.25,151200.0,3.27,3.29,3.25,3.25,151200.0
2008-11-13 13:50:00,3.25,3.33,3.25,3.32,133700.0,3.25,3.33,3.25,3.32,133700.0
2008-11-13 13:55:00,3.31,3.32,3.26,3.27,134400.0,3.31,3.32,3.26,3.27,134400.0
2008-11-13 14:00:00,3.27,3.29,3.26,3.27,161000.0,3.27,3.29,3.26,3.27,161000.0
2008-11-13 14:05:00,3.26,3.31,3.26,3.3,73500.0,3.26,3.31,3.26,3.3,73500.0
2008-11-13 14:10:00,3.3,3.33,3.3,3.31,108500.0,3.3,3.33,3.3,3.31,108500.0
2008-11-13 14:15:00,3.31,3.35,3.31,3.32,95900.0,3.31,3.35,3.31,3.32,95900.0
2008-11-13 14:20:00,3.32,3.39,3.32,3.39,773500.0,3.32,3.39,3.32,3.39,773500.0
2008-11-13 14:25:00,3.39,3.46,3.38,3.44,233100.0,3.39,3.46,3.38,3.44,233100.0
2008-11-13 14:30:00,3.44,3.46,3.39,3.4,195300.0,3.44,3.46,3.39,3.4,195300.0
2008-11-13 14:35:00,3.4,3.49,3.39,3.49,251300.0,3.4,3.49,3.39,3.49,251300.0
2008-11-13 14:40:00,3.49,3.49,3.46,3.46,214900.0,3.49,3.49,3.46,3.46,214900.0
2008-11-13 14:45:00,3.47,3.5,3.46,3.47,173600.0,3.47,3.5,3.46,3.47,173600.0
2008-11-13 14:50:00,3.47,3.48,3.44,3.45,138600.0,3.47,3.48,3.44,3.45,138600.0
2008-11-13 14:55:00,3.46,3.49,3.46,3.46,103600.0,3.46,3.49,3.46,3.46,103600.0
2008-11-13 15:00:00,3.46,3.48,3.41,3.41,147700.0,3.46,3.48,3.41,3.41,147700.0
2008-11-13 15:05:00,3.41,3.42,3.33,3.33,325500.0,3.41,3.42,3.33,3.33,325500.0
2008-11-13 15:10:00,3.33,3.36,3.33,3.35,410900.0,3.33,3.36,3.33,3.35,410900.0
2008-11-13 15:15:00,3.35,3.35,3.31,3.34,280700.0,3.35,3.35,3.31,3.34,280700.0
2008-11-13 15:20:00,3.34,3.35,3.33,3.35,343700.0,3.34,3.35,3.33,3.35,343700.0
2008-11-13 15:25:00,3.35,3.36,3.33,3.35,574700.0,3.35,3.36,3.33,3.35,574700.0
2008-11-13 15:30:00,3.35,3.39,3.34,3.39,309400.0,3.35,3.39,3.34,3.39,309400.0
2008-11-13 15:35:00,3.39,3.39,3.36,3.37,259700.0,3.39,3.39,3.36,3.37,259700.0
2008-11-13 15:40:00,3.37,3.43,3.37,3.42,155400.0,3.37,3.43,3.37,3.42,155400.0
2008-11-13 15:45:00,3.42,3.43,3.41,3.41,169400.0,3.42,3.43,3.41,3.41,169400.0
2008-11-13 15:50:00,3.41,3.44,3.4,3.44,214900.0,3.41,3.44,3.4,3.44,214900.0
2008-11-13 15:55:00,3.44,3.49,3.44,3.48,331800.0,3.44,3.49,3.44,3.48,331800.0
2008-11-14 09:30:00,3.42,3.42,3.36,3.41,231000.0,3.42,3.42,3.36,3.41,231000.0
2008-11-14 09:35:00,3.41,3.41,3.37,3.38,161000.0,3.41,3.41,3.37,3.38,161000.0
2008-11-14 09:40:00,3.38,3.41,3.38,3.41,151900.0,3.38,3.41,3.38,3.41,151900.0
2008-11-14 09:45:00,3.41,3.44,3.41,3.41,95200.0,3.41,3.44,3.41,3.41,95200.0
2008-11-14 09:50:00,3.41,3.43,3.4,3.41,288400.0,3.41,3.43,3.4,3.41,288400.0
2008-11-14 09:55:00,3.41,3.42,3.38,3.38,128100.0,3.41,3.42,3.38,3.38,128100.0
2008-11-14 10:00:00,3.39,3.4,3.38,3.4,97300.0,3.39,3.4,3.38,3.4,97300.0
2008-11-14 10:05:00,3.4,3.4,3.37,3.38,158200.0,3.4,3.4,3.37,3.38,158200.0
2008-11-14 10:10:00,3.38,3.4,3.37,3.39,93100.0,3.38,3.4,3.37,3.39,93100.0
2008-11-14 10:15:00,3.39,3.39,3.37,3.37,86800.0,3.39,3.39,3.37,3.37,86800.0
2008-11-14 10:20:00,3.36,3.37,3.34,3.34,58800.0,3.36,3.37,3.34,3.34,58800.0
2008-11-14 10:25:00,3.34,3.38,3.34,3.37,181300.0,3.34,3.38,3.34,3.37,181300.0
2008-11-14 10:30:00,3.38,3.38,3.33,3.33,193200.0,3.38,3.38,3.33,3.33,193200.0
2008-11-14 10:35:00,3.33,3.34,3.29,3.29,77000.0,3.33,3.34,3.29,3.29,77000.0
2008-11-14 10:40:00,3.29,3.31,3.29,3.31,132300.0,3.29,3.31,3.29,3.31,132300.0
2008-11-14 10:45:00,3.31,3.34,3.3,3.34,30800.0,3.31,3.34,3.3,3.34,30800.0
2008-11-14 10:50:00,3.33,3.34,3.31,3.31,35700.0,3.33,3.34,3.31,3.31,35700.0
2008-11-14 10:55:00,3.31,3.31,3.3,3.3,13300.0,3.31,3.31,3.3,3.3,13300.0
2008-11-14 11:00:00,3.3,3.3,3.27,3.28,53200.0,3.3,3.3,3.27,3.28,53200.0
2008-11-14 11:05:00,3.28,3.3,3.27,3.27,260400.0,3.28,3.3,3.27,3.27,260400.0
2008-11-14 11:10:00,3.27,3.3,3.27,3.29,360500.0,3.27,3.3,3.27,3.29,360500.0
2008-11-14 11:15:00,3.29,3.29,3.28,3.29,116200.0,3.29,3.29,3.28,3.29,116200.0
2008-11-14 11:20:00,3.29,3.29,3.27,3.27,70700.0,3.29,3.29,3.27,3.27,70700.0
2008-11-14 11:25:00,3.27,3.29,3.27,3.27,76300.0,3.27,3.29,3.27,3.27,76300.0
2008-11-14 11:30:00,3.27,3.27,3.26,3.27,90300.0,3.27,3.27,3.26,3.27,90300.0
2008-11-14 11:35:00,3.27,3.28,3.27,3.27,50400.0,3.27,3.28,3.27,3.27,50400.0
2008-11-14 11:40:00,3.27,3.27,3.27,3.27,34300.0,3.27,3.27,3.27,3.27,34300.0
2008-11-14 11:45:00,3.27,3.29,3.27,3.29,32900.0,3.27,3.29,3.27,3.29,32900.0
2008-11-14 11:50:00,3.29,3.29,3.28,3.28,91000.0,3.29,3.29,3.28,3.28,91000.0
2008-11-14 11:55:00,3.28,3.28,3.27,3.27,71400.0,3.28,3.28,3.27,3.27,71400.0
2008-11-14 12:00:00,3.27,3.27,3.26,3.26,67900.0,3.27,3.27,3.26,3.26,67900.0
2008-11-14 12:05:00,3.26,3.26,3.26,3.26,49000.0,3.26,3.26,3.26,3.26,49000.0
2008-11-14 12:10:00,3.27,3.29,3.27,3.29,130900.0,3.27,3.29,3.27,3.29,130900.0
2008-11-14 12:15:00,3.29,3.29,3.26,3.26,57400.0,3.29,3.29,3.26,3.26,57400.0
2008-11-14 12:20:00,3.26,3.29,3.26,3.29,189700.0,3.26,3.29,3.26,3.29,189700.0
2008-11-14 12:25:00,3.29,3.3,3.28,3.29,203700.0,3.29,3.3,3.28,3.29,203700.0
2008-11-14 12:30:00,3.29,3.29,3.28,3.28,47600.0,3.29,3.29,3.28,3.28,47600.0
2008-11-14 12:35:00,3.28,3.31,3.28,3.29,92400.0,3.28,3.31,3.28,3.29,92400.0
2008-11-14 12:40:00,3.29,3.3,3.28,3.28,117600.0,3.29,3.3,3.28,3.28,117600.0
2008-11-14 12:45:00,3.28,3.29,3.26,3.26,63700.0,3.28,3.29,3.26,3.26,63700.0
2008-11-14 12:50:00,3.26,3.28,3.26,3.28,26600.0,3.26,3.28,3.26,3.28,26600.0
2008-11-14 12:55:00,3.28,3.3,3.28,3.29,46900.0,3.28,3.3,3.28,3.29,46900.0
2008-11-14 13:00:00,3.29,3.29,3.27,3.29,42700.0,3.29,3.29,3.27,3.29,42700.0
2008-11-14 13:05:00,3.28,3.29,3.28,3.29,56700.0,3.28,3.29,3.28,3.29,56700.0
2008-11-14 13:10:00,3.28,3.29,3.26,3.26,86800.0,3.28,3.29,3.26,3.26,86800.0
2008-11-14 13:15:00,3.26,3.27,3.25,3.27,35000.0,3.26,3.27,3.25,3.27,35000.0
2008-11-14 13:20:00,3.26,3.27,3.26,3.27,25200.0,3.26,3.27,3.26,3.27,25200.0
2008-11-14 13:25:00,3.27,3.29,3.27,3.29,163100.0,3.27,3.29,3.27,3.29,163100.0
2008-11-14 13:30:00,3.29,3.29,3.27,3.27,90300.0,3.29,3.29,3.27,3.27,90300.0
2008-11-14 13:35:00,3.26,3.27,3.24,3.26,53900.0,3.26,3.27,3.24,3.26,53900.0
2008-11-14 13:40:00,3.27,3.27,3.25,3.25,31500.0,3.27,3.27,3.25,3.25,31500.0
2008-11-14 13:45:00,3.25,3.25,3.24,3.25,37100.0,3.25,3.25,3.24,3.25,37100.0
2008-11-14 13:50:00,3.25,3.27,3.25,3.26,70000.0,3.25,3.27,3.25,3.26,70000.0
2008-11-14 13:55:00,3.26,3.28,3.25,3.25,30800.0,3.26,3.28,3.25,3.25,30800.0
2008-11-14 14:00:00,3.25,3.28,3.24,3.27,87500.0,3.25,3.28,3.24,3.27,87500.0
2008-11-14 14:05:00,3.27,3.29,3.27,3.28,97300.0,3.27,3.29,3.27,3.28,97300.0
2008-11-14 14:10:00,3.28,3.28,3.26,3.27,39200.0,3.28,3.28,3.26,3.27,39200.0
2008-11-14 14:15:00,3.28,3.29,3.27,3.29,143500.0,3.28,3.29,3.27,3.29,143500.0
2008-11-14 14:20:00,3.29,3.29,3.27,3.27,79100.0,3.29,3.29,3.27,3.27,79100.0
2008-11-14 14:25:00,3.28,3.29,3.26,3.26,81900.0,3.28,3.29,3.26,3.26,81900.0
2008-11-14 14:30:00,3.27,3.27,3.26,3.27,119000.0,3.27,3.27,3.26,3.27,119000.0
2008-11-14 14:35:00,3.27,3.29,3.27,3.27,118300.0,3.27,3.29,3.27,3.27,118300.0
2008-11-14 14:40:00,3.27,3.29,3.27,3.29,504000.0,3.27,3.29,3.27,3.29,504000.0
2008-11-14 14:45:00,3.29,3.29,3.26,3.27,70700.0,3.29,3.29,3.26,3.27,70700.0
2008-11-14 14:50:00,3.27,3.27,3.25,3.27,119000.0,3.27,3.27,3.25,3.27,119000.0
2008-11-14 14:55:00,3.27,3.29,3.27,3.29,140000.0,3.27,3.29,3.27,3.29,140000.0
2008-11-14 15:00:00,3.29,3.3,3.26,3.27,160300.0,3.29,3.3,3.26,3.27,160300.0
2008-11-14 15:05:00,3.27,3.29,3.25,3.28,112700.0,3.27,3.29,3.25,3.28,112700.0
2008-11-14 15:10:00,3.28,3.28,3.26,3.27,78400.0,3.28,3.28,3.26,3.27,78400.0
2008-11-14 15:15:00,3.27,3.28,3.24,3.25,94500.0,3.27,3.28,3.24,3.25,94500.0
2008-11-14 15:20:00,3.24,3.27,3.24,3.27,105000.0,3.24,3.27,3.24,3.27,105000.0
2008-11-14 15:25:00,3.27,3.27,3.22,3.23,242200.0,3.27,3.27,3.22,3.23,242200.0
2008-11-14 15:30:00,3.23,3.24,3.19,3.2,167300.0,3.23,3.24,3.19,3.2,167300.0
2008-11-14 15:35:00,3.2,3.22,3.2,3.22,192500.0,3.2,3.22,3.2,3.22,192500.0
2008-11-14 15:40:00,3.22,3.22,3.18,3.21,114100.0,3.22,3.22,3.18,3.21,114100.0
2008-11-14 15:45:00,3.21,3.24,3.2,3.21,214200.0,3.21,3.24,3.2,3.21,214200.0
2008-11-14 15:50:00,3.22,3.22,3.19,3.19,155400.0,3.22,3.22,3.19,3.19,155400.0
2008-11-14 15:55:00,3.18,3.19,3.14,3.14,214200.0,3.18,3.19,3.14,3.14,214200.0
2008-11-17 09:30:00,3.16,3.16,3.11,3.11,126000.0,3.16,3.16,3.11,3.11,126000.0
2008-11-17 09:35:00,3.12,3.15,3.11,3.11,58800.0,3.12,3.15,3.11,3.11,58800.0
2008-11-17 09:40:00,3.12,3.14,3.11,3.13,18900.0,3.12,3.14,3.11,3.13,18900.0
2008-11-17 09:45:00,3.12,3.13,3.11,3.13,38500.0,3.12,3.13,3.11,3.13,38500.0
2008-11-17 09:50:00,3.14,3.15,3.13,3.14,48300.0,3.14,3.15,3.13,3.14,48300.0
2008-11-17 09:55:00,3.13,3.14,3.13,3.14,18200.0,3.13,3.14,3.13,3.14,18200.0
2008-11-17 10:00:00,3.14,3.14,3.11,3.11,203700.0,3.14,3.14,3.11,3.11,203700.0
2008-11-17 10:05:00,3.11,3.12,3.1,3.12,59500.0,3.11,3.12,3.1,3.12,59500.0
2008-11-17 10:10:00,3.12,3.12,3.1,3.1,54600.0,3.12,3.12,3.1,3.1,54600.0
2008-11-17 10:15:00,3.1,3.11,3.07,3.07,95200.0,3.1,3.11,3.07,3.07,95200.0
2008-11-17 10:20:00,3.08,3.08,3.06,3.08,38500.0,3.08,3.08,3.06,3.08,38500.0
2008-11-17 10:25:00,3.08,3.08,3.07,3.07,32900.0,3.08,3.08,3.07,3.07,32900.0
2008-11-17 10:30:00,3.08,3.08,3.06,3.07,114100.0,3.08,3.08,3.06,3.07,114100.0
2008-11-17 10:35:00,3.07,3.07,3.06,3.06,140000.0,3.07,3.07,3.06,3.06,140000.0
2008-11-17 10:40:00,3.06,3.06,3.03,3.05,66500.0,3.06,3.06,3.03,3.05,66500.0
2008-11-17 10:45:00,3.05,3.05,3.03,3.04,59500.0,3.05,3.05,3.03,3.04,59500.0
2008-11-17 10:50:00,3.05,3.06,3.04,3.04,65800.0,3.05,3.06,3.04,3.04,65800.0
2008-11-17 10:55:00,3.04,3.05,3.02,3.04,166600.0,3.04,3.05,3.02,3.04,166600.0
2008-11-17 11:00:00,3.04,3.06,3.04,3.05,86800.0,3.04,3.06,3.04,3.05,86800.0
2008-11-17 11:05:00,3.05,3.06,3.05,3.06,85400.0,3.05,3.06,3.05,3.06,85400.0
2008-11-17 11:10:00,3.06,3.06,3.05,3.05,102200.0,3.06,3.06,3.05,3.05,102200.0
2008-11-17 11:15:00,3.05,3.05,3.03,3.03,72800.0,3.05,3.05,3.03,3.03,72800.0
2008-11-17 11:20:00,3.03,3.04,3.03,3.04,18200.0,3.03,3.04,3.03,3.04,18200.0
2008-11-17 11:25:00,3.04,3.04,3.03,3.03,35000.0,3.04,3.04,3.03,3.03,35000.0
2008-11-17 11:30:00,3.03,3.04,3.03,3.04,37100.0,3.03,3.04,3.03,3.04,37100.0
2008-11-17 11:35:00,3.04,3.05,3.03,3.05,42000.0,3.04,3.05,3.03,3.05,42000.0
2008-11-17 11:40:00,3.04,3.05,3.02,3.02,43400.0,3.04,3.05,3.02,3.02,43400.0
2008-11-17 11:45:00,3.03,3.06,3.03,3.06,53200.0,3.03,3.06,3.03,3.06,53200.0
2008-11-17 11:50:00,3.06,3.06,3.05,3.05,108500.0,3.06,3.06,3.05,3.05,108500.0
2008-11-17 11:55:00,3.06,3.06,3.05,3.06,49000.0,3.06,3.06,3.05,3.06,49000.0
2008-11-17 12:00:00,3.06,3.07,3.05,3.07,119700.0,3.06,3.07,3.05,3.07,119700.0
2008-11-17 12:05:00,3.07,3.1,3.07,3.09,205100.0,3.07,3.1,3.07,3.09,205100.0
2008-11-17 12:10:00,3.09,3.09,3.07,3.08,56700.0,3.09,3.09,3.07,3.08,56700.0
2008-11-17 12:15:00,3.08,3.09,3.08,3.09,70000.0,3.08,3.09,3.08,3.09,70000.0
2008-11-17 12:20:00,3.09,3.09,3.09,3.09,31500.0,3.09,3.09,3.09,3.09,31500.0
2008-11-17 12:25:00,3.09,3.1,3.08,3.1,42700.0,3.09,3.1,3.08,3.1,42700.0
2008-11-17 12:30:00,3.1,3.1,3.09,3.1,58100.0,3.1,3.1,3.09,3.1,58100.0
2008-11-17 12:35:00,3.1,3.1,3.08,3.08,39200.0,3.1,3.1,3.08,3.08,39200.0
2008-11-17 12:40:00,3.08,3.09,3.08,3.08,27300.0,3.08,3.09,3.08,3.08,27300.0
2008-11-17 12:45:00,3.08,3.09,3.07,3.09,148400.0,3.08,3.09,3.07,3.09,148400.0
2008-11-17 12:50:00,3.09,3.1,3.09,3.1,58800.0,3.09,3.1,3.09,3.1,58800.0
2008-11-17 12:55:00,3.1,3.1,3.08,3.08,75600.0,3.1,3.1,3.08,3.08,75600.0
2008-11-17 13:00:00,3.08,3.08,3.06,3.06,42000.0,3.08,3.08,3.06,3.06,42000.0
2008-11-17 13:05:00,3.06,3.07,3.05,3.06,58800.0,3.06,3.07,3.05,3.06,58800.0
2008-11-17 13:10:00,3.06,3.06,3.05,3.06,35700.0,3.06,3.06,3.05,3.06,35700.0
2008-11-17 13:15:00,3.06,3.06,3.04,3.05,59500.0,3.06,3.06,3.04,3.05,59500.0
2008-11-17 13:20:00,3.05,3.05,3.05,3.05,26600.0,3.05,3.05,3.05,3.05,26600.0
2008-11-17 13:25:00,3.06,3.07,3.06,3.07,52500.0,3.06,3.07,3.06,3.07,52500.0
2008-11-17 13:30:00,3.07,3.07,3.05,3.05,169400.0,3.07,3.07,3.05,3.05,169400.0
2008-11-17 13:35:00,3.05,3.05,3.04,3.05,123900.0,3.05,3.05,3.04,3.05,123900.0
2008-11-17 13:40:00,3.05,3.06,3.04,3.06,115500.0,3.05,3.06,3.04,3.06,115500.0
2008-11-17 13:45:00,3.06,3.07,3.06,3.07,22400.0,3.06,3.07,3.06,3.07,22400.0
2008-11-17 13:50:00,3.07,3.07,3.06,3.07,92400.0,3.07,3.07,3.06,3.07,92400.0
2008-11-17 13:55:00,3.07,3.08,3.07,3.07,26600.0,3.07,3.08,3.07,3.07,26600.0
2008-11-17 14:00:00,3.07,3.07,3.04,3.04,47600.0,3.07,3.07,3.04,3.04,47600.0
2008-11-17 14:05:00,3.04,3.07,3.03,3.07,77000.0,3.04,3.07,3.03,3.07,77000.0
2008-11-17 14:10:00,3.07,3.09,3.05,3.08,205100.0,3.07,3.09,3.05,3.08,205100.0
2008-11-17 14:15:00,3.08,3.08,3.07,3.07,198800.0,3.08,3.08,3.07,3.07,198800.0
2008-11-17 14:20:00,3.07,3.09,3.07,3.07,168000.0,3.07,3.09,3.07,3.07,168000.0
2008-11-17 14:25:00,3.07,3.08,3.05,3.06,224700.0,3.07,3.08,3.05,3.06,224700.0
2008-11-17 14:30:00,3.06,3.07,3.05,3.06,127400.0,3.06,3.07,3.05,3.06,127400.0
2008-11-17 14:35:00,3.06,3.08,3.05,3.08,144200.0,3.06,3.08,3.05,3.08,144200.0
2008-11-17 14:40:00,3.08,3.09,3.08,3.09,161700.0,3.08,3.09,3.08,3.09,161700.0
2008-11-17 14:45:00,3.09,3.09,3.06,3.07,193900.0,3.09,3.09,3.06,3.07,193900.0
2008-11-17 14:50:00,3.07,3.08,3.06,3.07,121100.0,3.07,3.08,3.06,3.07,121100.0
2008-11-17 14:55:00,3.08,3.09,3.07,3.07,90300.0,3.08,3.09,3.07,3.07,90300.0
2008-11-17 15:00:00,3.07,3.09,3.05,3.09,123900.0,3.07,3.09,3.05,3.09,123900.0
2008-11-17 15:05:00,3.08,3.09,3.07,3.08,52500.0,3.08,3.09,3.07,3.08,52500.0
2008-11-17 15:10:00,3.07,3.08,3.05,3.08,65100.0,3.07,3.08,3.05,3.08,65100.0
2008-11-17 15:15:00,3.08,3.09,3.07,3.09,96600.0,3.08,3.09,3.07,3.09,96600.0
2008-11-17 15:20:00,3.08,3.09,3.06,3.06,82600.0,3.08,3.09,3.06,3.06,82600.0
2008-11-17 15:25:00,3.06,3.07,3.05,3.07,84700.0,3.06,3.07,3.05,3.07,84700.0
2008-11-17 15:30:00,3.07,3.09,3.07,3.08,184100.0,3.07,3.09,3.07,3.08,184100.0
2008-11-17 15:35:00,3.07,3.07,3.03,3.05,102900.0,3.07,3.07,3.03,3.05,102900.0
2008-11-17 15:40:00,3.05,3.07,3.05,3.07,154700.0,3.05,3.07,3.05,3.07,154700.0
2008-11-17 15:45:00,3.07,3.07,3.05,3.05,107100.0,3.07,3.07,3.05,3.05,107100.0
2008-11-17 15:50:00,3.05,3.06,3.03,3.03,133700.0,3.05,3.06,3.03,3.03,133700.0
2008-11-17 15:55:00,3.03,3.04,3.0,3.03,148400.0,3.03,3.04,3.0,3.03,148400.0
2008-11-18 09:30:00,3.06,3.14,3.04,3.08,55300.0,3.06,3.14,3.04,3.08,55300.0
2008-11-18 09:35:00,3.06,3.1,3.06,3.08,32900.0,3.06,3.1,3.06,3.08,32900.0
2008-11-18 09:40:00,3.08,3.11,3.08,3.1,177100.0,3.08,3.11,3.08,3.1,177100.0
2008-11-18 09:45:00,3.1,3.1,3.06,3.09,239400.0,3.1,3.1,3.06,3.09,239400.0
2008-11-18 09:50:00,3.08,3.09,3.04,3.05,130200.0,3.08,3.09,3.04,3.05,130200.0
2008-11-18 09:55:00,3.04,3.05,3.04,3.05,66500.0,3.04,3.05,3.04,3.05,66500.0
2008-11-18 10:00:00,3.05,3.06,3.03,3.04,86100.0,3.05,3.06,3.03,3.04,86100.0
2008-11-18 10:05:00,3.04,3.04,3.02,3.03,83300.0,3.04,3.04,3.02,3.03,83300.0
2008-11-18 10:10:00,3.03,3.04,3.03,3.03,53900.0,3.03,3.04,3.03,3.03,53900.0
2008-11-18 10:15:00,3.03,3.04,3.03,3.04,101500.0,3.03,3.04,3.03,3.04,101500.0
2008-11-18 10:20:00,3.04,3.04,3.03,3.03,49000.0,3.04,3.04,3.03,3.03,49000.0
2008-11-18 10:25:00,3.03,3.06,3.03,3.06,95200.0,3.03,3.06,3.03,3.06,95200.0
2008-11-18 10:30:00,3.06,3.08,3.06,3.08,79800.0,3.06,3.08,3.06,3.08,79800.0
2008-11-18 10:35:00,3.07,3.07,3.07,3.07,21000.0,3.07,3.07,3.07,3.07,21000.0
2008-11-18 10:40:00,3.08,3.08,3.06,3.07,85400.0,3.08,3.08,3.06,3.07,85400.0
2008-11-18 10:45:00,3.07,3.07,3.07,3.07,53900.0,3.07,3.07,3.07,3.07,53900.0
2008-11-18 10:50:00,3.07,3.08,3.07,3.08,63700.0,3.07,3.08,3.07,3.08,63700.0
2008-11-18 10:55:00,3.08,3.08,3.08,3.08,19600.0,3.08,3.08,3.08,3.08,19600.0
2008-11-18 11:00:00,3.08,3.08,3.06,3.06,11200.0,3.08,3.08,3.06,3.06,11200.0
2008-11-18 11:05:00,3.06,3.06,3.06,3.06,39200.0,3.06,3.06,3.06,3.06,39200.0
2008-11-18 11:10:00,3.06,3.07,3.06,3.07,14000.0,3.06,3.07,3.06,3.07,14000.0
2008-11-18 11:15:00,3.07,3.08,3.07,3.08,81200.0,3.07,3.08,3.07,3.08,81200.0
2008-11-18 11:20:00,3.08,3.09,3.08,3.09,86800.0,3.08,3.09,3.08,3.09,86800.0
2008-11-18 11:25:00,3.09,3.11,3.09,3.11,115500.0,3.09,3.11,3.09,3.11,115500.0
2008-11-18 11:30:00,3.1,3.12,3.1,3.12,42000.0,3.1,3.12,3.1,3.12,42000.0
2008-11-18 11:35:00,3.12,3.14,3.12,3.12,42700.0,3.12,3.14,3.12,3.12,42700.0
2008-11-18 11:40:00,3.12,3.12,3.11,3.12,20300.0,3.12,3.12,3.11,3.12,20300.0
2008-11-18 11:45:00,3.12,3.12,3.11,3.11,28000.0,3.12,3.12,3.11,3.11,28000.0
2008-11-18 11:50:00,3.11,3.14,3.11,3.13,31500.0,3.11,3.14,3.11,3.13,31500.0
2008-11-18 11:55:00,3.13,3.13,3.12,3.13,23800.0,3.13,3.13,3.12,3.13,23800.0
2008-11-18 12:00:00,3.13,3.13,3.12,3.12,20300.0,3.13,3.13,3.12,3.12,20300.0
2008-11-18 12:05:00,3.12,3.12,3.1,3.1,13300.0,3.12,3.12,3.1,3.1,13300.0
2008-11-18 12:10:00,3.1,3.1,3.09,3.09,28000.0,3.1,3.1,3.09,3.09,28000.0
2008-11-18 12:15:00,3.09,3.09,3.08,3.08,32200.0,3.09,3.09,3.08,3.08,32200.0
2008-11-18 12:20:00,3.07,3.08,3.07,3.08,23100.0,3.07,3.08,3.07,3.08,23100.0
2008-11-18 12:25:00,3.07,3.08,3.06,3.07,37100.0,3.07,3.08,3.06,3.07,37100.0
2008-11-18 12:30:00,3.06,3.06,3.05,3.06,116900.0,3.06,3.06,3.05,3.06,116900.0
2008-11-18 12:35:00,3.06,3.06,3.05,3.05,16100.0,3.06,3.06,3.05,3.05,16100.0
2008-11-18 12:40:00,3.05,3.06,3.04,3.04,26600.0,3.05,3.06,3.04,3.04,26600.0
2008-11-18 12:45:00,3.04,3.05,3.04,3.05,42700.0,3.04,3.05,3.04,3.05,42700.0
2008-11-18 12:50:00,3.05,3.05,3.05,3.05,10500.0,3.05,3.05,3.05,3.05,10500.0
2008-11-18 12:55:00,3.05,3.05,3.04,3.04,9800.0,3.05,3.05,3.04,3.04,9800.0
2008-11-18 13:00:00,3.04,3.04,3.02,3.02,39900.0,3.04,3.04,3.02,3.02,39900.0
2008-11-18 13:05:00,3.02,3.02,3.01,3.01,41300.0,3.02,3.02,3.01,3.01,41300.0
2008-11-18 13:10:00,3.01,3.02,3.01,3.02,26600.0,3.01,3.02,3.01,3.02,26600.0
2008-11-18 13:15:00,3.02,3.03,3.01,3.02,16100.0,3.02,3.03,3.01,3.02,16100.0
2008-11-18 13:20:00,3.02,3.04,3.02,3.03,21000.0,3.02,3.04,3.02,3.03,21000.0
2008-11-18 13:25:00,3.03,3.04,3.03,3.04,22400.0,3.03,3.04,3.03,3.04,22400.0
2008-11-18 13:30:00,3.04,3.04,3.03,3.03,105700.0,3.04,3.04,3.03,3.03,105700.0
2008-11-18 13:35:00,3.03,3.03,3.0,3.0,98000.0,3.03,3.03,3.0,3.0,98000.0
2008-11-18 13:40:00,3.0,3.02,3.0,3.01,74200.0,3.0,3.02,3.0,3.01,74200.0
2008-11-18 13:45:00,3.01,3.01,2.97,2.97,95900.0,3.01,3.01,2.97,2.97,95900.0
2008-11-18 13:50:00,2.97,2.99,2.97,2.99,60200.0,2.97,2.99,2.97,2.99,60200.0
2008-11-18 13:55:00,3.0,3.02,2.99,3.02,55300.0,3.0,3.02,2.99,3.02,55300.0
2008-11-18 14:00:00,3.01,3.03,3.0,3.0,43400.0,3.01,3.03,3.0,3.0,43400.0
2008-11-18 14:05:00,3.0,3.0,2.99,2.99,34300.0,3.0,3.0,2.99,2.99,34300.0
2008-11-18 14:10:00,2.99,3.02,2.99,3.01,30800.0,2.99,3.02,2.99,3.01,30800.0
2008-11-18 14:15:00,3.01,3.01,2.99,3.0,38500.0,3.01,3.01,2.99,3.0,38500.0
2008-11-18 14:20:00,3.0,3.02,2.99,3.01,121800.0,3.0,3.02,2.99,3.01,121800.0
2008-11-18 14:25:00,3.01,3.02,3.01,3.01,51100.0,3.01,3.02,3.01,3.01,51100.0
2008-11-18 14:30:00,3.01,3.01,2.99,3.0,64400.0,3.01,3.01,2.99,3.0,64400.0
2008-11-18 14:35:00,3.0,3.01,3.0,3.0,59500.0,3.0,3.01,3.0,3.0,59500.0
2008-11-18 14:40:00,3.0,3.0,3.0,3.0,37800.0,3.0,3.0,3.0,3.0,37800.0
2008-11-18 14:45:00,3.0,3.0,2.96,2.96,38500.0,3.0,3.0,2.96,2.96,38500.0
2008-11-18 14:50:00,2.96,2.96,2.95,2.96,274400.0,2.96,2.96,2.95,2.96,274400.0
2008-11-18 14:55:00,2.96,2.96,2.94,2.95,165200.0,2.96,2.96,2.94,2.95,165200.0
2008-11-18 15:00:00,2.95,2.97,2.95,2.96,142800.0,2.95,2.97,2.95,2.96,142800.0
2008-11-18 15:05:00,2.96,2.98,2.95,2.98,429100.0,2.96,2.98,2.95,2.98,429100.0
2008-11-18 15:10:00,2.98,3.0,2.97,2.97,168700.0,2.98,3.0,2.97,2.97,168700.0
2008-11-18 15:15:00,2.97,3.01,2.96,3.0,166600.0,2.97,3.01,2.96,3.0,166600.0
2008-11-18 15:20:00,3.0,3.03,2.99,3.0,153300.0,3.0,3.03,2.99,3.0,153300.0
2008-11-18 15:25:00,3.0,3.02,2.98,3.01,120400.0,3.0,3.02,2.98,3.01,120400.0
2008-11-18 15:30:00,3.01,3.01,2.96,2.99,95900.0,3.01,3.01,2.96,2.99,95900.0
2008-11-18 15:35:00,2.99,3.03,2.99,3.01,172200.0,2.99,3.03,2.99,3.01,172200.0
2008-11-18 15:40:00,3.02,3.06,3.01,3.01,177800.0,3.02,3.06,3.01,3.01,177800.0
2008-11-18 15:45:00,3.01,3.05,3.01,3.05,123900.0,3.01,3.05,3.01,3.05,123900.0
2008-11-18 15:50:00,3.05,3.08,3.04,3.06,123200.0,3.05,3.08,3.04,3.06,123200.0
2008-11-18 15:55:00,3.06,3.08,3.05,3.06,181300.0,3.06,3.08,3.05,3.06,181300.0
2008-11-19 09:30:00,3.08,3.11,3.07,3.11,63000.0,3.08,3.11,3.07,3.11,63000.0
2008-11-19 09:35:00,3.11,3.16,3.1,3.15,573300.0,3.11,3.16,3.1,3.15,573300.0
2008-11-19 09:40:00,3.15,3.16,3.13,3.13,151200.0,3.15,3.16,3.13,3.13,151200.0
2008-11-19 09:45:00,3.13,3.15,3.13,3.14,256900.0,3.13,3.15,3.13,3.14,256900.0
2008-11-19 09:50:00,3.14,3.15,3.13,3.14,65800.0,3.14,3.15,3.13,3.14,65800.0
2008-11-19 09:55:00,3.14,3.15,3.13,3.13,86100.0,3.14,3.15,3.13,3.13,86100.0
2008-11-19 10:00:00,3.13,3.13,3.12,3.13,134400.0,3.13,3.13,3.12,3.13,134400.0
2008-11-19 10:05:00,3.12,3.14,3.12,3.14,120400.0,3.12,3.14,3.12,3.14,120400.0
2008-11-19 10:10:00,3.14,3.15,3.12,3.13,67900.0,3.14,3.15,3.12,3.13,67900.0
2008-11-19 10:15:00,3.13,3.15,3.13,3.14,67200.0,3.13,3.15,3.13,3.14,67200.0
2008-11-19 10:20:00,3.13,3.15,3.13,3.14,127400.0,3.13,3.15,3.13,3.14,127400.0
2008-11-19 10:25:00,3.13,3.14,3.12,3.14,126700.0,3.13,3.14,3.12,3.14,126700.0
2008-11-19 10:30:00,3.14,3.14,3.13,3.13,30800.0,3.14,3.14,3.13,3.13,30800.0
2008-11-19 10:35:00,3.14,3.14,3.12,3.13,250600.0,3.14,3.14,3.12,3.13,250600.0
2008-11-19 10:40:00,3.13,3.13,3.12,3.13,134400.0,3.13,3.13,3.12,3.13,134400.0
2008-11-19 10:45:00,3.13,3.13,3.08,3.08,48300.0,3.13,3.13,3.08,3.08,48300.0
2008-11-19 10:50:00,3.09,3.1,3.09,3.09,23100.0,3.09,3.1,3.09,3.09,23100.0
2008-11-19 10:55:00,3.09,3.09,3.07,3.08,15400.0,3.09,3.09,3.07,3.08,15400.0
2008-11-19 11:00:00,3.08,3.1,3.07,3.1,127400.0,3.08,3.1,3.07,3.1,127400.0
2008-11-19 11:05:00,3.1,3.1,3.07,3.08,77700.0,3.1,3.1,3.07,3.08,77700.0
2008-11-19 11:10:00,3.08,3.08,3.05,3.06,158200.0,3.08,3.08,3.05,3.06,158200.0
2008-11-19 11:15:00,3.05,3.05,3.04,3.05,23800.0,3.05,3.05,3.04,3.05,23800.0
2008-11-19 11:20:00,3.05,3.05,3.03,3.03,91000.0,3.05,3.05,3.03,3.03,91000.0
2008-11-19 11:25:00,3.03,3.03,3.0,3.01,39200.0,3.03,3.03,3.0,3.01,39200.0
2008-11-19 11:30:00,3.01,3.02,3.01,3.02,105700.0,3.01,3.02,3.01,3.02,105700.0
2008-11-19 11:35:00,3.02,3.03,3.01,3.01,323400.0,3.02,3.03,3.01,3.01,323400.0
2008-11-19 11:40:00,3.02,3.02,3.01,3.01,238000.0,3.02,3.02,3.01,3.01,238000.0
2008-11-19 11:45:00,3.01,3.03,2.98,3.0,176400.0,3.01,3.03,2.98,3.0,176400.0
2008-11-19 11:50:00,3.0,3.02,3.0,3.02,28700.0,3.0,3.02,3.0,3.02,28700.0
2008-11-19 11:55:00,3.02,3.02,3.01,3.01,14700.0,3.02,3.02,3.01,3.01,14700.0
2008-11-19 12:00:00,3.01,3.01,3.0,3.01,28000.0,3.01,3.01,3.0,3.01,28000.0
2008-11-19 12:05:00,3.0,3.01,2.99,2.99,200200.0,3.0,3.01,2.99,2.99,200200.0
2008-11-19 12:10:00,2.99,2.99,2.97,2.98,105000.0,2.99,2.99,2.97,2.98,105000.0
2008-11-19 12:15:00,2.98,2.99,2.95,2.95,60900.0,2.98,2.99,2.95,2.95,60900.0
2008-11-19 12:20:00,2.95,2.96,2.95,2.95,46900.0,2.95,2.96,2.95,2.95,46900.0
2008-11-19 12:25:00,2.95,2.96,2.93,2.94,145600.0,2.95,2.96,2.93,2.94,145600.0
2008-11-19 12:30:00,2.94,2.97,2.94,2.96,111300.0,2.94,2.97,2.94,2.96,111300.0
2008-11-19 12:35:00,2.96,2.97,2.96,2.97,29400.0,2.96,2.97,2.96,2.97,29400.0
2008-11-19 12:40:00,2.98,2.99,2.98,2.98,34300.0,2.98,2.99,2.98,2.98,34300.0
2008-11-19 12:45:00,2.98,2.98,2.97,2.97,17500.0,2.98,2.98,2.97,2.97,17500.0
2008-11-19 12:50:00,2.97,2.97,2.96,2.96,23800.0,2.97,2.97,2.96,2.96,23800.0
2008-11-19 12:55:00,2.96,2.96,2.95,2.96,29400.0,2.96,2.96,2.95,2.96,29400.0
2008-11-19 13:00:00,2.96,2.99,2.96,2.99,28000.0,2.96,2.99,2.96,2.99,28000.0
2008-11-19 13:05:00,2.99,2.99,2.98,2.98,30800.0,2.99,2.99,2.98,2.98,30800.0
2008-11-19 13:10:00,2.98,2.98,2.96,2.97,26600.0,2.98,2.98,2.96,2.97,26600.0
2008-11-19 13:15:00,2.97,2.99,2.96,2.96,83300.0,2.97,2.99,2.96,2.96,83300.0
2008-11-19 13:20:00,2.96,2.96,2.95,2.96,21700.0,2.96,2.96,2.95,2.96,21700.0
2008-11-19 13:25:00,2.95,2.95,2.94,2.94,25200.0,2.95,2.95,2.94,2.94,25200.0
2008-11-19 13:30:00,2.94,2.95,2.93,2.94,35000.0,2.94,2.95,2.93,2.94,35000.0
2008-11-19 13:35:00,2.94,2.97,2.94,2.97,114100.0,2.94,2.97,2.94,2.97,114100.0
2008-11-19 13:40:00,2.97,2.99,2.97,2.98,44100.0,2.97,2.99,2.97,2.98,44100.0
2008-11-19 13:45:00,2.98,2.99,2.98,2.98,39200.0,2.98,2.99,2.98,2.98,39200.0
2008-11-19 13:50:00,2.98,2.99,2.98,2.99,45500.0,2.98,2.99,2.98,2.99,45500.0
2008-11-19 13:55:00,2.99,2.99,2.98,2.99,99400.0,2.99,2.99,2.98,2.99,99400.0
2008-11-19 14:00:00,2.99,2.99,2.98,2.98,81200.0,2.99,2.99,2.98,2.98,81200.0
2008-11-19 14:05:00,2.98,2.99,2.97,2.99,27300.0,2.98,2.99,2.97,2.99,27300.0
2008-11-19 14:10:00,2.99,3.0,2.98,3.0,91000.0,2.99,3.0,2.98,3.0,91000.0
2008-11-19 14:15:00,3.0,3.01,2.98,2.98,87500.0,3.0,3.01,2.98,2.98,87500.0
2008-11-19 14:20:00,2.98,2.99,2.98,2.98,43400.0,2.98,2.99,2.98,2.98,43400.0
2008-11-19 14:25:00,2.98,3.01,2.98,2.99,60900.0,2.98,3.01,2.98,2.99,60900.0
2008-11-19 14:30:00,2.99,3.0,2.98,2.98,121800.0,2.99,3.0,2.98,2.98,121800.0
2008-11-19 14:35:00,2.98,3.0,2.97,2.99,69300.0,2.98,3.0,2.97,2.99,69300.0
2008-11-19 14:40:00,2.99,3.05,2.99,3.03,69300.0,2.99,3.05,2.99,3.03,69300.0
2008-11-19 14:45:00,3.03,3.07,3.02,3.04,58100.0,3.03,3.07,3.02,3.04,58100.0
2008-11-19 14:50:00,3.04,3.06,3.03,3.05,25900.0,3.04,3.06,3.03,3.05,25900.0
2008-11-19 14:55:00,3.04,3.05,3.03,3.05,30100.0,3.04,3.05,3.03,3.05,30100.0
2008-11-19 15:00:00,3.04,3.07,3.02,3.05,81900.0,3.04,3.07,3.02,3.05,81900.0
2008-11-19 15:05:00,3.05,3.07,3.04,3.06,44100.0,3.05,3.07,3.04,3.06,44100.0
2008-11-19 15:10:00,3.07,3.07,3.05,3.06,42000.0,3.07,3.07,3.05,3.06,42000.0
2008-11-19 15:15:00,3.06,3.06,3.03,3.03,23800.0,3.06,3.06,3.03,3.03,23800.0
2008-11-19 15:20:00,3.02,3.04,3.01,3.02,31500.0,3.02,3.04,3.01,3.02,31500.0
2008-11-19 15:25:00,3.03,3.04,3.0,3.01,121800.0,3.03,3.04,3.0,3.01,121800.0
2008-11-19 15:30:00,3.01,3.02,2.99,3.02,84000.0,3.01,3.02,2.99,3.02,84000.0
2008-11-19 15:35:00,3.03,3.03,3.0,3.0,79100.0,3.03,3.03,3.0,3.0,79100.0
2008-11-19 15:40:00,3.0,3.01,2.97,2.97,130200.0,3.0,3.01,2.97,2.97,130200.0
2008-11-19 15:45:00,2.97,2.98,2.96,2.97,48300.0,2.97,2.98,2.96,2.97,48300.0
2008-11-19 15:50:00,2.97,2.97,2.95,2.96,115500.0,2.97,2.97,2.95,2.96,115500.0
2008-11-19 15:55:00,2.96,2.96,2.93,2.94,225400.0,2.96,2.96,2.93,2.94,225400.0
2008-11-20 09:30:00,2.89,2.89,2.83,2.83,806400.0,2.89,2.89,2.83,2.83,806400.0
2008-11-20 09:35:00,2.83,2.86,2.82,2.85,101500.0,2.83,2.86,2.82,2.85,101500.0
2008-11-20 09:40:00,2.85,2.86,2.82,2.82,145600.0,2.85,2.86,2.82,2.82,145600.0
2008-11-20 09:45:00,2.82,2.88,2.82,2.87,181300.0,2.82,2.88,2.82,2.87,181300.0
2008-11-20 09:50:00,2.87,2.89,2.86,2.88,527800.0,2.87,2.89,2.86,2.88,527800.0
2008-11-20 09:55:00,2.87,2.89,2.87,2.87,227500.0,2.87,2.89,2.87,2.87,227500.0
2008-11-20 10:00:00,2.88,2.88,2.84,2.84,118300.0,2.88,2.88,2.84,2.84,118300.0
2008-11-20 10:05:00,2.84,2.85,2.83,2.85,177800.0,2.84,2.85,2.83,2.85,177800.0
2008-11-20 10:10:00,2.84,2.85,2.83,2.84,94500.0,2.84,2.85,2.83,2.84,94500.0
2008-11-20 10:15:00,2.83,2.84,2.81,2.82,310800.0,2.83,2.84,2.81,2.82,310800.0
2008-11-20 10:20:00,2.81,2.87,2.8,2.85,159600.0,2.81,2.87,2.8,2.85,159600.0
2008-11-20 10:25:00,2.86,2.87,2.85,2.85,159600.0,2.86,2.87,2.85,2.85,159600.0
2008-11-20 10:30:00,2.86,2.88,2.85,2.86,254800.0,2.86,2.88,2.85,2.86,254800.0
2008-11-20 10:35:00,2.86,2.86,2.84,2.84,121800.0,2.86,2.86,2.84,2.84,121800.0
2008-11-20 10:40:00,2.85,2.88,2.84,2.87,157500.0,2.85,2.88,2.84,2.87,157500.0
2008-11-20 10:45:00,2.87,2.9,2.86,2.88,294000.0,2.87,2.9,2.86,2.88,294000.0
2008-11-20 10:50:00,2.88,2.88,2.85,2.88,162400.0,2.88,2.88,2.85,2.88,162400.0
2008-11-20 10:55:00,2.88,2.89,2.87,2.89,126000.0,2.88,2.89,2.87,2.89,126000.0
2008-11-20 11:00:00,2.9,2.92,2.88,2.92,158200.0,2.9,2.92,2.88,2.92,158200.0
2008-11-20 11:05:00,2.92,2.93,2.9,2.9,122500.0,2.92,2.93,2.9,2.9,122500.0
2008-11-20 11:10:00,2.9,2.9,2.88,2.89,154000.0,2.9,2.9,2.88,2.89,154000.0
2008-11-20 11:15:00,2.89,2.89,2.85,2.85,136500.0,2.89,2.89,2.85,2.85,136500.0
2008-11-20 11:20:00,2.85,2.86,2.83,2.83,105000.0,2.85,2.86,2.83,2.83,105000.0
2008-11-20 11:25:00,2.84,2.85,2.83,2.85,35000.0,2.84,2.85,2.83,2.85,35000.0
2008-11-20 11:30:00,2.85,2.85,2.83,2.84,44800.0,2.85,2.85,2.83,2.84,44800.0
2008-11-20 11:35:00,2.84,2.85,2.83,2.84,53900.0,2.84,2.85,2.83,2.84,53900.0
2008-11-20 11:40:00,2.83,2.85,2.83,2.85,74200.0,2.83,2.85,2.83,2.85,74200.0
2008-11-20 11:45:00,2.85,2.86,2.84,2.86,58800.0,2.85,2.86,2.84,2.86,58800.0
2008-11-20 11:50:00,2.86,2.86,2.85,2.86,25900.0,2.86,2.86,2.85,2.86,25900.0
2008-11-20 11:55:00,2.85,2.86,2.85,2.86,114100.0,2.85,2.86,2.85,2.86,114100.0
2008-11-20 12:00:00,2.85,2.85,2.81,2.81,129500.0,2.85,2.85,2.81,2.81,129500.0
2008-11-20 12:05:00,2.81,2.82,2.8,2.8,78400.0,2.81,2.82,2.8,2.8,78400.0
2008-11-20 12:10:00,2.8,2.82,2.8,2.81,92400.0,2.8,2.82,2.8,2.81,92400.0
2008-11-20 12:15:00,2.81,2.82,2.8,2.81,71400.0,2.81,2.82,2.8,2.81,71400.0
2008-11-20 12:20:00,2.81,2.84,2.81,2.84,168000.0,2.81,2.84,2.81,2.84,168000.0
2008-11-20 12:25:00,2.84,2.87,2.83,2.87,99400.0,2.84,2.87,2.83,2.87,99400.0
2008-11-20 12:30:00,2.87,2.89,2.86,2.87,133000.0,2.87,2.89,2.86,2.87,133000.0
2008-11-20 12:35:00,2.88,2.89,2.86,2.87,85400.0,2.88,2.89,2.86,2.87,85400.0
2008-11-20 12:40:00,2.88,2.89,2.87,2.88,38500.0,2.88,2.89,2.87,2.88,38500.0
2008-11-20 12:45:00,2.87,2.9,2.87,2.9,62300.0,2.87,2.9,2.87,2.9,62300.0
2008-11-20 12:50:00,2.9,2.9,2.86,2.87,89600.0,2.9,2.9,2.86,2.87,89600.0
2008-11-20 12:55:00,2.87,2.87,2.84,2.84,75600.0,2.87,2.87,2.84,2.84,75600.0
2008-11-20 13:00:00,2.84,2.85,2.82,2.83,49000.0,2.84,2.85,2.82,2.83,49000.0
2008-11-20 13:05:00,2.83,2.85,2.83,2.84,34300.0,2.83,2.85,2.83,2.84,34300.0
2008-11-20 13:10:00,2.84,2.84,2.81,2.82,116900.0,2.84,2.84,2.81,2.82,116900.0
2008-11-20 13:15:00,2.82,2.86,2.82,2.82,107800.0,2.82,2.86,2.82,2.82,107800.0
2008-11-20 13:20:00,2.82,2.83,2.8,2.83,90300.0,2.82,2.83,2.8,2.83,90300.0
2008-11-20 13:25:00,2.83,2.85,2.82,2.83,83300.0,2.83,2.85,2.82,2.83,83300.0
2008-11-20 13:30:00,2.83,2.86,2.82,2.85,152600.0,2.83,2.86,2.82,2.85,152600.0
2008-11-20 13:35:00,2.85,2.85,2.8,2.82,118300.0,2.85,2.85,2.8,2.82,118300.0
2008-11-20 13:40:00,2.82,2.82,2.8,2.82,87500.0,2.82,2.82,2.8,2.82,87500.0
2008-11-20 13:45:00,2.81,2.84,2.81,2.83,60200.0,2.81,2.84,2.81,2.83,60200.0
2008-11-20 13:50:00,2.83,2.84,2.83,2.83,29400.0,2.83,2.84,2.83,2.83,29400.0
2008-11-20 13:55:00,2.83,2.84,2.81,2.84,47600.0,2.83,2.84,2.81,2.84,47600.0
2008-11-20 14:00:00,2.84,2.84,2.79,2.8,231000.0,2.84,2.84,2.79,2.8,231000.0
2008-11-20 14:05:00,2.8,2.83,2.79,2.8,217700.0,2.8,2.83,2.79,2.8,217700.0
2008-11-20 14:10:00,2.8,2.82,2.8,2.8,36400.0,2.8,2.82,2.8,2.8,36400.0
2008-11-20 14:15:00,2.81,2.81,2.79,2.79,64400.0,2.81,2.81,2.79,2.79,64400.0
2008-11-20 14:20:00,2.79,2.8,2.79,2.79,81900.0,2.79,2.8,2.79,2.79,81900.0
2008-11-20 14:25:00,2.79,2.8,2.76,2.76,172200.0,2.79,2.8,2.76,2.76,172200.0
2008-11-20 14:30:00,2.76,2.78,2.76,2.78,113400.0,2.76,2.78,2.76,2.78,113400.0
2008-11-20 14:35:00,2.78,2.8,2.77,2.79,107100.0,2.78,2.8,2.77,2.79,107100.0
2008-11-20 14:40:00,2.78,2.8,2.78,2.78,68600.0,2.78,2.8,2.78,2.78,68600.0
2008-11-20 14:45:00,2.78,2.78,2.76,2.77,93100.0,2.78,2.78,2.76,2.77,93100.0
2008-11-20 14:50:00,2.77,2.78,2.75,2.76,94500.0,2.77,2.78,2.75,2.76,94500.0
2008-11-20 14:55:00,2.76,2.77,2.75,2.77,165200.0,2.76,2.77,2.75,2.77,165200.0
2008-11-20 15:00:00,2.76,2.79,2.75,2.75,144900.0,2.76,2.79,2.75,2.75,144900.0
2008-11-20 15:05:00,2.75,2.78,2.75,2.78,118300.0,2.75,2.78,2.75,2.78,118300.0
2008-11-20 15:10:00,2.77,2.8,2.75,2.76,132300.0,2.77,2.8,2.75,2.76,132300.0
2008-11-20 15:15:00,2.76,2.77,2.74,2.75,114100.0,2.76,2.77,2.74,2.75,114100.0
2008-11-20 15:20:00,2.75,2.76,2.74,2.75,168000.0,2.75,2.76,2.74,2.75,168000.0
2008-11-20 15:25:00,2.74,2.77,2.73,2.76,221900.0,2.74,2.77,2.73,2.76,221900.0
2008-11-20 15:30:00,2.75,2.77,2.74,2.74,240800.0,2.75,2.77,2.74,2.74,240800.0
2008-11-20 15:35:00,2.75,2.75,2.72,2.72,295400.0,2.75,2.75,2.72,2.72,295400.0
2008-11-20 15:40:00,2.72,2.73,2.7,2.71,260400.0,2.72,2.73,2.7,2.71,260400.0
2008-11-20 15:45:00,2.71,2.74,2.7,2.73,288400.0,2.71,2.74,2.7,2.73,288400.0
2008-11-20 15:50:00,2.73,2.73,2.68,2.68,458500.0,2.73,2.73,2.68,2.68,458500.0
2008-11-20 15:55:00,2.68,2.68,2.66,2.67,518000.0,2.68,2.68,2.66,2.67,518000.0
2008-11-21 09:30:00,2.71,2.79,2.71,2.73,268800.0,2.71,2.79,2.71,2.73,268800.0
2008-11-21 09:35:00,2.73,2.74,2.72,2.72,117600.0,2.73,2.74,2.72,2.72,117600.0
2008-11-21 09:40:00,2.72,2.76,2.72,2.76,230300.0,2.72,2.76,2.72,2.76,230300.0
2008-11-21 09:45:00,2.77,2.79,2.75,2.78,57400.0,2.77,2.79,2.75,2.78,57400.0
2008-11-21 09:50:00,2.78,2.78,2.74,2.74,77700.0,2.78,2.78,2.74,2.74,77700.0
2008-11-21 09:55:00,2.75,2.75,2.7,2.71,97300.0,2.75,2.75,2.7,2.71,97300.0
2008-11-21 10:00:00,2.72,2.72,2.7,2.7,171500.0,2.72,2.72,2.7,2.7,171500.0
2008-11-21 10:05:00,2.71,2.75,2.7,2.75,39200.0,2.71,2.75,2.7,2.75,39200.0
2008-11-21 10:10:00,2.75,2.75,2.71,2.71,58800.0,2.75,2.75,2.71,2.71,58800.0
2008-11-21 10:15:00,2.71,2.72,2.7,2.71,79100.0,2.71,2.72,2.7,2.71,79100.0
2008-11-21 10:20:00,2.71,2.73,2.71,2.72,44100.0,2.71,2.73,2.71,2.72,44100.0
2008-11-21 10:25:00,2.72,2.72,2.71,2.71,67200.0,2.72,2.72,2.71,2.71,67200.0
2008-11-21 10:30:00,2.72,2.72,2.71,2.72,58100.0,2.72,2.72,2.71,2.72,58100.0
2008-11-21 10:35:00,2.72,2.74,2.72,2.74,58800.0,2.72,2.74,2.72,2.74,58800.0
2008-11-21 10:40:00,2.74,2.75,2.73,2.73,102200.0,2.74,2.75,2.73,2.73,102200.0
2008-11-21 10:45:00,2.72,2.74,2.72,2.73,30800.0,2.72,2.74,2.72,2.73,30800.0
2008-11-21 10:50:00,2.72,2.75,2.72,2.74,151200.0,2.72,2.75,2.72,2.74,151200.0
2008-11-21 10:55:00,2.74,2.74,2.73,2.73,224700.0,2.74,2.74,2.73,2.73,224700.0
2008-11-21 11:00:00,2.73,2.74,2.73,2.74,127400.0,2.73,2.74,2.73,2.74,127400.0
2008-11-21 11:05:00,2.74,2.74,2.72,2.72,161000.0,2.74,2.74,2.72,2.72,161000.0
2008-11-21 11:10:00,2.72,2.73,2.72,2.72,235200.0,2.72,2.73,2.72,2.72,235200.0
2008-11-21 11:15:00,2.72,2.72,2.7,2.71,287000.0,2.72,2.72,2.7,2.71,287000.0
2008-11-21 11:20:00,2.71,2.71,2.7,2.71,243600.0,2.71,2.71,2.7,2.71,243600.0
2008-11-21 11:25:00,2.71,2.71,2.68,2.69,268800.0,2.71,2.71,2.68,2.69,268800.0
2008-11-21 11:30:00,2.69,2.71,2.69,2.71,298200.0,2.69,2.71,2.69,2.71,298200.0
2008-11-21 11:35:00,2.71,2.71,2.69,2.7,140700.0,2.71,2.71,2.69,2.7,140700.0
2008-11-21 11:40:00,2.7,2.72,2.7,2.71,248500.0,2.7,2.72,2.7,2.71,248500.0
2008-11-21 11:45:00,2.72,2.72,2.71,2.72,79100.0,2.72,2.72,2.71,2.72,79100.0
2008-11-21 11:50:00,2.72,2.72,2.7,2.71,111300.0,2.72,2.72,2.7,2.71,111300.0
2008-11-21 11:55:00,2.71,2.71,2.7,2.71,81200.0,2.71,2.71,2.7,2.71,81200.0
2008-11-21 12:00:00,2.71,2.71,2.7,2.71,82600.0,2.71,2.71,2.7,2.71,82600.0
2008-11-21 12:05:00,2.71,2.71,2.71,2.71,228900.0,2.71,2.71,2.71,2.71,228900.0
2008-11-21 12:10:00,2.71,2.71,2.7,2.7,59500.0,2.71,2.71,2.7,2.7,59500.0
2008-11-21 12:15:00,2.69,2.71,2.68,2.68,50400.0,2.69,2.71,2.68,2.68,50400.0
2008-11-21 12:20:00,2.69,2.71,2.68,2.69,57400.0,2.69,2.71,2.68,2.69,57400.0
2008-11-21 12:25:00,2.7,2.7,2.68,2.69,53900.0,2.7,2.7,2.68,2.69,53900.0
2008-11-21 12:30:00,2.69,2.7,2.68,2.7,39200.0,2.69,2.7,2.68,2.7,39200.0
2008-11-21 12:35:00,2.7,2.71,2.7,2.7,77000.0,2.7,2.71,2.7,2.7,77000.0
2008-11-21 12:40:00,2.71,2.71,2.69,2.69,83300.0,2.71,2.71,2.69,2.69,83300.0
2008-11-21 12:45:00,2.69,2.7,2.68,2.69,54600.0,2.69,2.7,2.68,2.69,54600.0
2008-11-21 12:50:00,2.69,2.7,2.68,2.7,51100.0,2.69,2.7,2.68,2.7,51100.0
2008-11-21 12:55:00,2.69,2.69,2.68,2.68,35700.0,2.69,2.69,2.68,2.68,35700.0
2008-11-21 13:00:00,2.68,2.68,2.67,2.67,56000.0,2.68,2.68,2.67,2.67,56000.0
2008-11-21 13:05:00,2.68,2.68,2.67,2.68,14000.0,2.68,2.68,2.67,2.68,14000.0
2008-11-21 13:10:00,2.68,2.7,2.68,2.69,30800.0,2.68,2.7,2.68,2.69,30800.0
2008-11-21 13:15:00,2.7,2.7,2.68,2.69,101500.0,2.7,2.7,2.68,2.69,101500.0
2008-11-21 13:20:00,2.68,2.68,2.66,2.67,136500.0,2.68,2.68,2.66,2.67,136500.0
2008-11-21 13:25:00,2.67,2.68,2.66,2.68,83300.0,2.67,2.68,2.66,2.68,83300.0
2008-11-21 13:30:00,2.68,2.69,2.67,2.67,32200.0,2.68,2.69,2.67,2.67,32200.0
2008-11-21 13:35:00,2.67,2.67,2.66,2.66,88900.0,2.67,2.67,2.66,2.66,88900.0
2008-11-21 13:40:00,2.66,2.67,2.66,2.67,57400.0,2.66,2.67,2.66,2.67,57400.0
2008-11-21 13:45:00,2.66,2.66,2.65,2.66,50400.0,2.66,2.66,2.65,2.66,50400.0
2008-11-21 13:50:00,2.66,2.66,2.64,2.64,74200.0,2.66,2.66,2.64,2.64,74200.0
2008-11-21 13:55:00,2.64,2.64,2.6,2.61,109900.0,2.64,2.64,2.6,2.61,109900.0
2008-11-21 14:00:00,2.61,2.65,2.61,2.65,72100.0,2.61,2.65,2.61,2.65,72100.0
2008-11-21 14:05:00,2.65,2.66,2.65,2.65,154700.0,2.65,2.66,2.65,2.65,154700.0
2008-11-21 14:10:00,2.65,2.66,2.63,2.64,74200.0,2.65,2.66,2.63,2.64,74200.0
2008-11-21 14:15:00,2.64,2.64,2.63,2.64,102200.0,2.64,2.64,2.63,2.64,102200.0
2008-11-21 14:20:00,2.65,2.67,2.65,2.66,135800.0,2.65,2.67,2.65,2.66,135800.0
2008-11-21 14:25:00,2.66,2.67,2.65,2.66,275100.0,2.66,2.67,2.65,2.66,275100.0
2008-11-21 14:30:00,2.66,2.66,2.64,2.64,177800.0,2.66,2.66,2.64,2.64,177800.0
2008-11-21 14:35:00,2.64,2.65,2.62,2.64,107800.0,2.64,2.65,2.62,2.64,107800.0
2008-11-21 14:40:00,2.64,2.66,2.64,2.65,166600.0,2.64,2.66,2.64,2.65,166600.0
2008-11-21 14:45:00,2.65,2.69,2.65,2.67,152600.0,2.65,2.69,2.65,2.67,152600.0
2008-11-21 14:50:00,2.67,2.7,2.67,2.69,236600.0,2.67,2.7,2.67,2.69,236600.0
2008-11-21 14:55:00,2.69,2.7,2.64,2.66,169400.0,2.69,2.7,2.64,2.66,169400.0
2008-11-21 15:00:00,2.65,2.7,2.65,2.69,99400.0,2.65,2.7,2.65,2.69,99400.0
2008-11-21 15:05:00,2.7,2.71,2.68,2.68,217000.0,2.7,2.71,2.68,2.68,217000.0
2008-11-21 15:10:00,2.68,2.75,2.67,2.75,286300.0,2.68,2.75,2.67,2.75,286300.0
2008-11-21 15:15:00,2.75,2.75,2.72,2.75,188300.0,2.75,2.75,2.72,2.75,188300.0
2008-11-21 15:20:00,2.75,2.75,2.72,2.75,128100.0,2.75,2.75,2.72,2.75,128100.0
2008-11-21 15:25:00,2.75,2.79,2.73,2.77,205100.0,2.75,2.79,2.73,2.77,205100.0
2008-11-21 15:30:00,2.77,2.84,2.76,2.81,398300.0,2.77,2.84,2.76,2.81,398300.0
2008-11-21 15:35:00,2.81,2.85,2.81,2.83,249200.0,2.81,2.85,2.81,2.83,249200.0
2008-11-21 15:40:00,2.83,2.83,2.8,2.81,214900.0,2.83,2.83,2.8,2.81,214900.0
2008-11-21 15:45:00,2.81,2.81,2.77,2.8,207200.0,2.81,2.81,2.77,2.8,207200.0
2008-11-21 15:50:00,2.81,2.85,2.79,2.85,377300.0,2.81,2.85,2.79,2.85,377300.0
2008-11-21 15:55:00,2.85,2.87,2.78,2.85,467600.0,2.85,2.87,2.78,2.85,467600.0
2008-11-24 09:30:00,2.88,2.94,2.87,2.88,140000.0,2.88,2.94,2.87,2.88,140000.0
2008-11-24 09:35:00,2.88,2.9,2.87,2.9,156800.0,2.88,2.9,2.87,2.9,156800.0
2008-11-24 09:40:00,2.9,2.9,2.87,2.88,90300.0,2.9,2.9,2.87,2.88,90300.0
2008-11-24 09:45:00,2.87,2.89,2.85,2.88,137200.0,2.87,2.89,2.85,2.88,137200.0
2008-11-24 09:50:00,2.89,2.91,2.86,2.87,156100.0,2.89,2.91,2.86,2.87,156100.0
2008-11-24 09:55:00,2.87,2.91,2.86,2.9,163800.0,2.87,2.91,2.86,2.9,163800.0
2008-11-24 10:00:00,2.9,2.94,2.89,2.9,274400.0,2.9,2.94,2.89,2.9,274400.0
2008-11-24 10:05:00,2.91,2.92,2.89,2.91,119000.0,2.91,2.92,2.89,2.91,119000.0
2008-11-24 10:10:00,2.91,2.92,2.9,2.91,189700.0,2.91,2.92,2.9,2.91,189700.0
2008-11-24 10:15:00,2.92,2.96,2.92,2.95,81200.0,2.92,2.96,2.92,2.95,81200.0
2008-11-24 10:20:00,2.95,2.99,2.94,2.99,175700.0,2.95,2.99,2.94,2.99,175700.0
2008-11-24 10:25:00,2.99,3.02,2.99,3.01,150500.0,2.99,3.02,2.99,3.01,150500.0
2008-11-24 10:30:00,3.01,3.07,3.01,3.04,140000.0,3.01,3.07,3.01,3.04,140000.0
2008-11-24 10:35:00,3.04,3.05,3.01,3.01,118300.0,3.04,3.05,3.01,3.01,118300.0
2008-11-24 10:40:00,3.01,3.04,3.01,3.04,197400.0,3.01,3.04,3.01,3.04,197400.0
2008-11-24 10:45:00,3.03,3.04,3.02,3.02,204400.0,3.03,3.04,3.02,3.02,204400.0
2008-11-24 10:50:00,3.03,3.04,3.02,3.03,221900.0,3.03,3.04,3.02,3.03,221900.0
2008-11-24 10:55:00,3.04,3.04,3.02,3.04,58100.0,3.04,3.04,3.02,3.04,58100.0
2008-11-24 11:00:00,3.04,3.05,3.0,3.0,136500.0,3.04,3.05,3.0,3.0,136500.0
2008-11-24 11:05:00,3.0,3.01,2.99,2.99,214200.0,3.0,3.01,2.99,2.99,214200.0
2008-11-24 11:10:00,2.99,3.01,2.99,2.99,163800.0,2.99,3.01,2.99,2.99,163800.0
2008-11-24 11:15:00,2.99,3.01,2.99,2.99,200200.0,2.99,3.01,2.99,2.99,200200.0
2008-11-24 11:20:00,2.99,3.06,2.99,3.05,163800.0,2.99,3.06,2.99,3.05,163800.0
2008-11-24 11:25:00,3.06,3.08,3.05,3.06,67900.0,3.06,3.08,3.05,3.06,67900.0
2008-11-24 11:30:00,3.06,3.11,3.05,3.1,351400.0,3.06,3.11,3.05,3.1,351400.0
2008-11-24 11:35:00,3.09,3.1,3.06,3.08,146300.0,3.09,3.1,3.06,3.08,146300.0
2008-11-24 11:40:00,3.08,3.1,3.07,3.09,219100.0,3.08,3.1,3.07,3.09,219100.0
2008-11-24 11:45:00,3.1,3.14,3.09,3.14,288400.0,3.1,3.14,3.09,3.14,288400.0
2008-11-24 11:50:00,3.14,3.14,3.12,3.13,168000.0,3.14,3.14,3.12,3.13,168000.0
2008-11-24 11:55:00,3.13,3.14,3.12,3.14,184800.0,3.13,3.14,3.12,3.14,184800.0
2008-11-24 12:00:00,3.14,3.14,3.1,3.11,81200.0,3.14,3.14,3.1,3.11,81200.0
2008-11-24 12:05:00,3.11,3.11,3.1,3.11,296800.0,3.11,3.11,3.1,3.11,296800.0
2008-11-24 12:10:00,3.11,3.12,3.09,3.12,293300.0,3.11,3.12,3.09,3.12,293300.0
2008-11-24 12:15:00,3.12,3.14,3.09,3.09,309400.0,3.12,3.14,3.09,3.09,309400.0
2008-11-24 12:20:00,3.09,3.1,3.06,3.07,136500.0,3.09,3.1,3.06,3.07,136500.0
2008-11-24 12:25:00,3.07,3.07,3.05,3.06,91700.0,3.07,3.07,3.05,3.06,91700.0
2008-11-24 12:30:00,3.06,3.08,3.06,3.08,200200.0,3.06,3.08,3.06,3.08,200200.0
2008-11-24 12:35:00,3.08,3.1,3.05,3.05,62300.0,3.08,3.1,3.05,3.05,62300.0
2008-11-24 12:40:00,3.05,3.09,3.05,3.08,87500.0,3.05,3.09,3.05,3.08,87500.0
2008-11-24 12:45:00,3.08,3.09,3.07,3.08,72800.0,3.08,3.09,3.07,3.08,72800.0
2008-11-24 12:50:00,3.08,3.14,3.08,3.11,263900.0,3.08,3.14,3.08,3.11,263900.0
2008-11-24 12:55:00,3.11,3.12,3.09,3.1,210000.0,3.11,3.12,3.09,3.1,210000.0
2008-11-24 13:00:00,3.1,3.13,3.09,3.13,198800.0,3.1,3.13,3.09,3.13,198800.0
2008-11-24 13:05:00,3.12,3.13,3.1,3.1,284900.0,3.12,3.13,3.1,3.1,284900.0
2008-11-24 13:10:00,3.1,3.11,3.08,3.1,228200.0,3.1,3.11,3.08,3.1,228200.0
2008-11-24 13:15:00,3.1,3.11,3.09,3.11,231700.0,3.1,3.11,3.09,3.11,231700.0
2008-11-24 13:20:00,3.11,3.12,3.08,3.09,231000.0,3.11,3.12,3.08,3.09,231000.0
2008-11-24 13:25:00,3.09,3.12,3.08,3.12,153300.0,3.09,3.12,3.08,3.12,153300.0
2008-11-24 13:30:00,3.12,3.13,3.12,3.13,63700.0,3.12,3.13,3.12,3.13,63700.0
2008-11-24 13:35:00,3.12,3.13,3.11,3.13,120400.0,3.12,3.13,3.11,3.13,120400.0
2008-11-24 13:40:00,3.12,3.12,3.11,3.11,61600.0,3.12,3.12,3.11,3.11,61600.0
2008-11-24 13:45:00,3.11,3.12,3.1,3.12,62300.0,3.11,3.12,3.1,3.12,62300.0
2008-11-24 13:50:00,3.12,3.14,3.11,3.13,185500.0,3.12,3.14,3.11,3.13,185500.0
2008-11-24 13:55:00,3.13,3.17,3.13,3.16,159600.0,3.13,3.17,3.13,3.16,159600.0
2008-11-24 14:00:00,3.17,3.17,3.14,3.15,201600.0,3.17,3.17,3.14,3.15,201600.0
2008-11-24 14:05:00,3.15,3.15,3.08,3.11,174300.0,3.15,3.15,3.08,3.11,174300.0
2008-11-24 14:10:00,3.11,3.13,3.11,3.11,70700.0,3.11,3.13,3.11,3.11,70700.0
2008-11-24 14:15:00,3.12,3.12,3.1,3.12,56000.0,3.12,3.12,3.1,3.12,56000.0
2008-11-24 14:20:00,3.12,3.14,3.12,3.14,226100.0,3.12,3.14,3.12,3.14,226100.0
2008-11-24 14:25:00,3.14,3.14,3.12,3.12,119000.0,3.14,3.14,3.12,3.12,119000.0
2008-11-24 14:30:00,3.12,3.14,3.11,3.12,80500.0,3.12,3.14,3.11,3.12,80500.0
2008-11-24 14:35:00,3.12,3.13,3.11,3.12,110600.0,3.12,3.13,3.11,3.12,110600.0
2008-11-24 14:40:00,3.12,3.13,3.09,3.1,59500.0,3.12,3.13,3.09,3.1,59500.0
2008-11-24 14:45:00,3.1,3.1,3.09,3.09,148400.0,3.1,3.1,3.09,3.09,148400.0
2008-11-24 14:50:00,3.09,3.11,3.09,3.11,69300.0,3.09,3.11,3.09,3.11,69300.0
2008-11-24 14:55:00,3.1,3.12,3.1,3.11,71400.0,3.1,3.12,3.1,3.11,71400.0
2008-11-24 15:00:00,3.11,3.14,3.09,3.14,86800.0,3.11,3.14,3.09,3.14,86800.0
2008-11-24 15:05:00,3.14,3.14,3.13,3.14,95200.0,3.14,3.14,3.13,3.14,95200.0
2008-11-24 15:10:00,3.15,3.16,3.13,3.16,138600.0,3.15,3.16,3.13,3.16,138600.0
2008-11-24 15:15:00,3.16,3.18,3.15,3.17,186200.0,3.16,3.18,3.15,3.17,186200.0
2008-11-24 15:20:00,3.17,3.19,3.17,3.18,172200.0,3.17,3.19,3.17,3.18,172200.0
2008-11-24 15:25:00,3.18,3.23,3.18,3.22,179200.0,3.18,3.23,3.18,3.22,179200.0
2008-11-24 15:30:00,3.22,3.24,3.22,3.22,390600.0,3.22,3.24,3.22,3.22,390600.0
2008-11-24 15:35:00,3.22,3.22,3.2,3.21,217000.0,3.22,3.22,3.2,3.21,217000.0
2008-11-24 15:40:00,3.21,3.23,3.2,3.21,260400.0,3.21,3.23,3.2,3.21,260400.0
2008-11-24 15:45:00,3.21,3.21,3.16,3.16,286300.0,3.21,3.21,3.16,3.16,286300.0
2008-11-24 15:50:00,3.15,3.18,3.13,3.15,325500.0,3.15,3.18,3.13,3.15,325500.0
2008-11-24 15:55:00,3.15,3.17,3.14,3.17,495600.0,3.15,3.17,3.14,3.17,495600.0
2008-11-25 09:30:00,3.14,3.15,3.1,3.11,157500.0,3.14,3.15,3.1,3.11,157500.0
2008-11-25 09:35:00,3.11,3.13,3.09,3.1,168700.0,3.11,3.13,3.09,3.1,168700.0
2008-11-25 09:40:00,3.1,3.12,3.09,3.09,152600.0,3.1,3.12,3.09,3.09,152600.0
2008-11-25 09:45:00,3.09,3.09,3.06,3.09,203700.0,3.09,3.09,3.06,3.09,203700.0
2008-11-25 09:50:00,3.07,3.1,3.06,3.06,198100.0,3.07,3.1,3.06,3.06,198100.0
2008-11-25 09:55:00,3.06,3.06,3.04,3.04,249900.0,3.06,3.06,3.04,3.04,249900.0
2008-11-25 10:00:00,3.04,3.06,3.01,3.01,223300.0,3.04,3.06,3.01,3.01,223300.0
2008-11-25 10:05:00,3.01,3.03,3.0,3.02,93800.0,3.01,3.03,3.0,3.02,93800.0
2008-11-25 10:10:00,3.03,3.03,3.0,3.02,94500.0,3.03,3.03,3.0,3.02,94500.0
2008-11-25 10:15:00,3.02,3.03,2.99,2.99,295400.0,3.02,3.03,2.99,2.99,295400.0
2008-11-25 10:20:00,2.99,3.01,2.97,2.97,68600.0,2.99,3.01,2.97,2.97,68600.0
2008-11-25 10:25:00,2.98,2.99,2.97,2.98,51800.0,2.98,2.99,2.97,2.98,51800.0
2008-11-25 10:30:00,2.98,2.98,2.96,2.96,32200.0,2.98,2.98,2.96,2.96,32200.0
2008-11-25 10:35:00,2.96,2.98,2.96,2.97,47600.0,2.96,2.98,2.96,2.97,47600.0
2008-11-25 10:40:00,2.96,2.98,2.96,2.96,168000.0,2.96,2.98,2.96,2.96,168000.0
2008-11-25 10:45:00,2.96,2.96,2.94,2.94,153300.0,2.96,2.96,2.94,2.94,153300.0
2008-11-25 10:50:00,2.95,2.97,2.95,2.96,98000.0,2.95,2.97,2.95,2.96,98000.0
2008-11-25 10:55:00,2.97,2.97,2.94,2.95,163800.0,2.97,2.97,2.94,2.95,163800.0
2008-11-25 11:00:00,2.96,2.98,2.96,2.96,176400.0,2.96,2.98,2.96,2.96,176400.0
2008-11-25 11:05:00,2.96,2.97,2.94,2.95,74900.0,2.96,2.97,2.94,2.95,74900.0
2008-11-25 11:10:00,2.95,2.98,2.94,2.98,68600.0,2.95,2.98,2.94,2.98,68600.0
2008-11-25 11:15:00,2.97,3.03,2.97,3.02,105000.0,2.97,3.03,2.97,3.02,105000.0
2008-11-25 11:20:00,3.02,3.02,2.99,3.0,63700.0,3.02,3.02,2.99,3.0,63700.0
2008-11-25 11:25:00,3.02,3.03,3.02,3.03,20300.0,3.02,3.03,3.02,3.03,20300.0
2008-11-25 11:30:00,3.02,3.03,3.01,3.01,18200.0,3.02,3.03,3.01,3.01,18200.0
2008-11-25 11:35:00,3.01,3.02,3.0,3.0,108500.0,3.01,3.02,3.0,3.0,108500.0
2008-11-25 11:40:00,3.0,3.03,2.99,3.03,66500.0,3.0,3.03,2.99,3.03,66500.0
2008-11-25 11:45:00,3.03,3.04,3.02,3.03,30100.0,3.03,3.04,3.02,3.03,30100.0
2008-11-25 11:50:00,3.04,3.07,3.04,3.07,86800.0,3.04,3.07,3.04,3.07,86800.0
2008-11-25 11:55:00,3.07,3.07,3.06,3.06,24500.0,3.07,3.07,3.06,3.06,24500.0
2008-11-25 12:00:00,3.05,3.06,3.05,3.05,57400.0,3.05,3.06,3.05,3.05,57400.0
2008-11-25 12:05:00,3.04,3.05,3.03,3.05,30800.0,3.04,3.05,3.03,3.05,30800.0
2008-11-25 12:10:00,3.05,3.05,3.02,3.03,28700.0,3.05,3.05,3.02,3.03,28700.0
2008-11-25 12:15:00,3.04,3.05,3.04,3.05,21700.0,3.04,3.05,3.04,3.05,21700.0
2008-11-25 12:20:00,3.06,3.06,3.04,3.05,32900.0,3.06,3.06,3.04,3.05,32900.0
2008-11-25 12:25:00,3.04,3.05,3.04,3.04,37800.0,3.04,3.05,3.04,3.04,37800.0
2008-11-25 12:30:00,3.05,3.06,3.04,3.04,40600.0,3.05,3.06,3.04,3.04,40600.0
2008-11-25 12:35:00,3.04,3.05,3.04,3.04,15400.0,3.04,3.05,3.04,3.04,15400.0
2008-11-25 12:40:00,3.04,3.04,3.04,3.04,38500.0,3.04,3.04,3.04,3.04,38500.0
2008-11-25 12:45:00,3.04,3.04,3.0,3.02,71400.0,3.04,3.04,3.0,3.02,71400.0
2008-11-25 12:50:00,3.02,3.02,3.0,3.0,46200.0,3.02,3.02,3.0,3.0,46200.0
2008-11-25 12:55:00,3.0,3.01,2.99,3.0,81200.0,3.0,3.01,2.99,3.0,81200.0
2008-11-25 13:00:00,2.99,2.99,2.98,2.98,46200.0,2.99,2.99,2.98,2.98,46200.0
2008-11-25 13:05:00,2.98,3.01,2.98,3.01,25200.0,2.98,3.01,2.98,3.01,25200.0
2008-11-25 13:10:00,3.01,3.02,2.99,2.99,28700.0,3.01,3.02,2.99,2.99,28700.0
2008-11-25 13:15:00,2.99,2.99,2.97,2.98,18900.0,2.99,2.99,2.97,2.98,18900.0
2008-11-25 13:20:00,2.98,2.99,2.97,2.97,12600.0,2.98,2.99,2.97,2.97,12600.0
2008-11-25 13:25:00,2.97,3.01,2.97,3.0,28000.0,2.97,3.01,2.97,3.0,28000.0
2008-11-25 13:30:00,3.0,3.03,3.0,3.02,35000.0,3.0,3.03,3.0,3.02,35000.0
2008-11-25 13:35:00,3.01,3.02,3.01,3.02,30800.0,3.01,3.02,3.01,3.02,30800.0
2008-11-25 13:40:00,3.02,3.02,3.0,3.0,29400.0,3.02,3.02,3.0,3.0,29400.0
2008-11-25 13:45:00,3.0,3.01,3.0,3.0,56700.0,3.0,3.01,3.0,3.0,56700.0
2008-11-25 13:50:00,3.0,3.01,2.99,2.99,81900.0,3.0,3.01,2.99,2.99,81900.0
2008-11-25 13:55:00,2.99,3.0,2.98,2.98,28700.0,2.99,3.0,2.98,2.98,28700.0
2008-11-25 14:00:00,2.98,3.01,2.98,3.01,24500.0,2.98,3.01,2.98,3.01,24500.0
2008-11-25 14:05:00,3.0,3.0,2.98,2.99,81200.0,3.0,3.0,2.98,2.99,81200.0
2008-11-25 14:10:00,2.98,2.98,2.97,2.97,14700.0,2.98,2.98,2.97,2.97,14700.0
2008-11-25 14:15:00,2.97,2.99,2.96,2.99,33600.0,2.97,2.99,2.96,2.99,33600.0
2008-11-25 14:20:00,2.99,2.99,2.97,2.99,190400.0,2.99,2.99,2.97,2.99,190400.0
2008-11-25 14:25:00,2.98,2.99,2.97,2.97,33600.0,2.98,2.99,2.97,2.97,33600.0
2008-11-25 14:30:00,2.97,3.0,2.96,2.99,48300.0,2.97,3.0,2.96,2.99,48300.0
2008-11-25 14:35:00,2.99,3.01,2.99,3.0,30100.0,2.99,3.01,2.99,3.0,30100.0
2008-11-25 14:40:00,3.0,3.01,2.99,3.01,108500.0,3.0,3.01,2.99,3.01,108500.0
2008-11-25 14:45:00,3.01,3.01,3.0,3.01,65800.0,3.01,3.01,3.0,3.01,65800.0
2008-11-25 14:50:00,3.01,3.01,2.99,3.01,25200.0,3.01,3.01,2.99,3.01,25200.0
2008-11-25 14:55:00,3.01,3.05,3.01,3.03,63700.0,3.01,3.05,3.01,3.03,63700.0
2008-11-25 15:00:00,3.04,3.07,3.04,3.07,104300.0,3.04,3.07,3.04,3.07,104300.0
2008-11-25 15:05:00,3.07,3.08,3.04,3.04,60900.0,3.07,3.08,3.04,3.04,60900.0
2008-11-25 15:10:00,3.04,3.05,3.02,3.05,74200.0,3.04,3.05,3.02,3.05,74200.0
2008-11-25 15:15:00,3.05,3.07,3.04,3.05,26600.0,3.05,3.07,3.04,3.05,26600.0
2008-11-25 15:20:00,3.05,3.06,3.03,3.04,98000.0,3.05,3.06,3.03,3.04,98000.0
2008-11-25 15:25:00,3.04,3.06,3.03,3.06,60900.0,3.04,3.06,3.03,3.06,60900.0
2008-11-25 15:30:00,3.06,3.06,3.02,3.04,77000.0,3.06,3.06,3.02,3.04,77000.0
2008-11-25 15:35:00,3.04,3.07,3.03,3.07,235200.0,3.04,3.07,3.03,3.07,235200.0
2008-11-25 15:40:00,3.07,3.1,3.07,3.1,119000.0,3.07,3.1,3.07,3.1,119000.0
2008-11-25 15:45:00,3.1,3.11,3.08,3.09,95900.0,3.1,3.11,3.08,3.09,95900.0
2008-11-25 15:50:00,3.09,3.12,3.08,3.11,164500.0,3.09,3.12,3.08,3.11,164500.0
2008-11-25 15:55:00,3.11,3.11,3.08,3.09,303800.0,3.11,3.11,3.08,3.09,303800.0
2008-11-26 09:30:00,3.04,3.16,3.04,3.16,112000.0,3.04,3.16,3.04,3.16,112000.0
2008-11-26 09:35:00,3.16,3.17,3.14,3.15,35000.0,3.16,3.17,3.14,3.15,35000.0
2008-11-26 09:40:00,3.15,3.15,3.14,3.14,51800.0,3.15,3.15,3.14,3.14,51800.0
2008-11-26 09:45:00,3.14,3.14,3.13,3.14,39900.0,3.14,3.14,3.13,3.14,39900.0
2008-11-26 09:50:00,3.14,3.14,3.13,3.14,250600.0,3.14,3.14,3.13,3.14,250600.0
2008-11-26 09:55:00,3.14,3.14,3.13,3.14,67900.0,3.14,3.14,3.13,3.14,67900.0
2008-11-26 10:00:00,3.14,3.14,3.14,3.14,77000.0,3.14,3.14,3.14,3.14,77000.0
2008-11-26 10:05:00,3.14,3.14,3.13,3.14,95200.0,3.14,3.14,3.13,3.14,95200.0
2008-11-26 10:10:00,3.14,3.16,3.14,3.15,201600.0,3.14,3.16,3.14,3.15,201600.0
2008-11-26 10:15:00,3.15,3.18,3.14,3.17,94500.0,3.15,3.18,3.14,3.17,94500.0
2008-11-26 10:20:00,3.17,3.18,3.16,3.18,84000.0,3.17,3.18,3.16,3.18,84000.0
2008-11-26 10:25:00,3.18,3.2,3.17,3.17,68600.0,3.18,3.2,3.17,3.17,68600.0
2008-11-26 10:30:00,3.18,3.18,3.16,3.16,55300.0,3.18,3.18,3.16,3.16,55300.0
2008-11-26 10:35:00,3.16,3.18,3.16,3.18,73500.0,3.16,3.18,3.16,3.18,73500.0
2008-11-26 10:40:00,3.18,3.18,3.17,3.18,22400.0,3.18,3.18,3.17,3.18,22400.0
2008-11-26 10:45:00,3.18,3.19,3.18,3.18,22400.0,3.18,3.19,3.18,3.18,22400.0
2008-11-26 10:50:00,3.17,3.2,3.17,3.2,104300.0,3.17,3.2,3.17,3.2,104300.0
2008-11-26 10:55:00,3.2,3.2,3.2,3.2,164500.0,3.2,3.2,3.2,3.2,164500.0
2008-11-26 11:00:00,3.2,3.2,3.19,3.2,212800.0,3.2,3.2,3.19,3.2,212800.0
2008-11-26 11:05:00,3.2,3.2,3.19,3.2,49000.0,3.2,3.2,3.19,3.2,49000.0
2008-11-26 11:10:00,3.2,3.25,3.2,3.24,216300.0,3.2,3.25,3.2,3.24,216300.0
2008-11-26 11:15:00,3.25,3.25,3.2,3.22,94500.0,3.25,3.25,3.2,3.22,94500.0
2008-11-26 11:20:00,3.22,3.24,3.22,3.23,59500.0,3.22,3.24,3.22,3.23,59500.0
2008-11-26 11:25:00,3.22,3.23,3.2,3.2,132300.0,3.22,3.23,3.2,3.2,132300.0
2008-11-26 11:30:00,3.2,3.22,3.19,3.19,254800.0,3.2,3.22,3.19,3.19,254800.0
2008-11-26 11:35:00,3.2,3.23,3.2,3.2,55300.0,3.2,3.23,3.2,3.2,55300.0
2008-11-26 11:40:00,3.2,3.21,3.2,3.2,54600.0,3.2,3.21,3.2,3.2,54600.0
2008-11-26 11:45:00,3.2,3.23,3.2,3.23,49700.0,3.2,3.23,3.2,3.23,49700.0
2008-11-26 11:50:00,3.24,3.26,3.23,3.25,119000.0,3.24,3.26,3.23,3.25,119000.0
2008-11-26 11:55:00,3.24,3.27,3.24,3.27,105000.0,3.24,3.27,3.24,3.27,105000.0
2008-11-26 12:00:00,3.27,3.27,3.26,3.27,69300.0,3.27,3.27,3.26,3.27,69300.0
2008-11-26 12:05:00,3.27,3.3,3.27,3.3,75600.0,3.27,3.3,3.27,3.3,75600.0
2008-11-26 12:10:00,3.29,3.3,3.27,3.28,26600.0,3.29,3.3,3.27,3.28,26600.0
2008-11-26 12:15:00,3.28,3.29,3.28,3.29,11900.0,3.28,3.29,3.28,3.29,11900.0
2008-11-26 12:20:00,3.29,3.29,3.28,3.28,40600.0,3.29,3.29,3.28,3.28,40600.0
2008-11-26 12:25:00,3.28,3.29,3.28,3.28,26600.0,3.28,3.29,3.28,3.28,26600.0
2008-11-26 12:30:00,3.28,3.29,3.28,3.28,20300.0,3.28,3.29,3.28,3.28,20300.0
2008-11-26 12:35:00,3.28,3.29,3.28,3.28,82600.0,3.28,3.29,3.28,3.28,82600.0
2008-11-26 12:40:00,3.28,3.28,3.28,3.28,7000.0,3.28,3.28,3.28,3.28,7000.0
2008-11-26 12:45:00,3.28,3.29,3.28,3.28,21000.0,3.28,3.29,3.28,3.28,21000.0
2008-11-26 12:50:00,3.28,3.3,3.28,3.29,180600.0,3.28,3.3,3.28,3.29,180600.0
2008-11-26 12:55:00,3.29,3.3,3.29,3.29,219100.0,3.29,3.3,3.29,3.29,219100.0
2008-11-26 13:00:00,3.29,3.3,3.29,3.3,84000.0,3.29,3.3,3.29,3.3,84000.0
2008-11-26 13:05:00,3.3,3.3,3.29,3.29,194600.0,3.3,3.3,3.29,3.29,194600.0
2008-11-26 13:10:00,3.29,3.29,3.26,3.26,86100.0,3.29,3.29,3.26,3.26,86100.0
2008-11-26 13:15:00,3.27,3.29,3.27,3.28,21700.0,3.27,3.29,3.27,3.28,21700.0
2008-11-26 13:20:00,3.28,3.28,3.24,3.25,93100.0,3.28,3.28,3.24,3.25,93100.0
2008-11-26 13:25:00,3.25,3.27,3.24,3.26,51800.0,3.25,3.27,3.24,3.26,51800.0
2008-11-26 13:30:00,3.27,3.27,3.22,3.22,154000.0,3.27,3.27,3.22,3.22,154000.0
2008-11-26 13:35:00,3.21,3.23,3.21,3.23,48300.0,3.21,3.23,3.21,3.23,48300.0
2008-11-26 13:40:00,3.23,3.23,3.22,3.22,74200.0,3.23,3.23,3.22,3.22,74200.0
2008-11-26 13:45:00,3.22,3.22,3.2,3.2,69300.0,3.22,3.22,3.2,3.2,69300.0
2008-11-26 13:50:00,3.2,3.21,3.2,3.2,36400.0,3.2,3.21,3.2,3.2,36400.0
2008-11-26 13:55:00,3.2,3.2,3.19,3.2,40600.0,3.2,3.2,3.19,3.2,40600.0
2008-11-26 14:00:00,3.19,3.2,3.18,3.19,82600.0,3.19,3.2,3.18,3.19,82600.0
2008-11-26 14:05:00,3.19,3.2,3.18,3.2,133700.0,3.19,3.2,3.18,3.2,133700.0
2008-11-26 14:10:00,3.21,3.21,3.2,3.21,48300.0,3.21,3.21,3.2,3.21,48300.0
2008-11-26 14:15:00,3.21,3.22,3.21,3.21,84000.0,3.21,3.22,3.21,3.21,84000.0
2008-11-26 14:20:00,3.21,3.23,3.21,3.23,174300.0,3.21,3.23,3.21,3.23,174300.0
2008-11-26 14:25:00,3.22,3.23,3.22,3.23,35000.0,3.22,3.23,3.22,3.23,35000.0
2008-11-26 14:30:00,3.23,3.26,3.23,3.25,49000.0,3.23,3.26,3.23,3.25,49000.0
2008-11-26 14:35:00,3.25,3.25,3.22,3.23,139300.0,3.25,3.25,3.22,3.23,139300.0
2008-11-26 14:40:00,3.24,3.28,3.23,3.26,39200.0,3.24,3.28,3.23,3.26,39200.0
2008-11-26 14:45:00,3.27,3.28,3.26,3.28,57400.0,3.27,3.28,3.26,3.28,57400.0
2008-11-26 14:50:00,3.27,3.27,3.27,3.27,36400.0,3.27,3.27,3.27,3.27,36400.0
2008-11-26 14:55:00,3.27,3.3,3.27,3.3,51100.0,3.27,3.3,3.27,3.3,51100.0
2008-11-26 15:00:00,3.3,3.31,3.28,3.29,75600.0,3.3,3.31,3.28,3.29,75600.0
2008-11-26 15:05:00,3.29,3.29,3.28,3.29,83300.0,3.29,3.29,3.28,3.29,83300.0
2008-11-26 15:10:00,3.28,3.3,3.28,3.3,112000.0,3.28,3.3,3.28,3.3,112000.0
2008-11-26 15:15:00,3.3,3.3,3.28,3.28,67200.0,3.3,3.3,3.28,3.28,67200.0
2008-11-26 15:20:00,3.29,3.29,3.26,3.28,74200.0,3.29,3.29,3.26,3.28,74200.0
2008-11-26 15:25:00,3.28,3.29,3.26,3.27,158900.0,3.28,3.29,3.26,3.27,158900.0
2008-11-26 15:30:00,3.27,3.28,3.26,3.28,154700.0,3.27,3.28,3.26,3.28,154700.0
2008-11-26 15:35:00,3.28,3.3,3.27,3.29,80500.0,3.28,3.3,3.27,3.29,80500.0
2008-11-26 15:40:00,3.29,3.29,3.27,3.27,101500.0,3.29,3.29,3.27,3.27,101500.0
2008-11-26 15:45:00,3.27,3.29,3.25,3.25,177100.0,3.27,3.29,3.25,3.25,177100.0
2008-11-26 15:50:00,3.25,3.28,3.24,3.27,264600.0,3.25,3.28,3.24,3.27,264600.0
2008-11-26 15:55:00,3.27,3.29,3.25,3.27,378700.0,3.27,3.29,3.25,3.27,378700.0
2008-11-28 09:30:00,3.3,3.3,3.17,3.2,112000.0,3.3,3.3,3.17,3.2,112000.0
2008-11-28 09:35:00,3.2,3.2,3.17,3.17,39900.0,3.2,3.2,3.17,3.17,39900.0
2008-11-28 09:40:00,3.17,3.19,3.17,3.19,44800.0,3.17,3.19,3.17,3.19,44800.0
2008-11-28 09:45:00,3.19,3.2,3.17,3.17,51100.0,3.19,3.2,3.17,3.17,51100.0
2008-11-28 09:50:00,3.17,3.18,3.16,3.16,74200.0,3.17,3.18,3.16,3.16,74200.0
2008-11-28 09:55:00,3.16,3.17,3.16,3.17,24500.0,3.16,3.17,3.16,3.17,24500.0
2008-11-28 10:00:00,3.17,3.19,3.17,3.18,111300.0,3.17,3.19,3.17,3.18,111300.0
2008-11-28 10:05:00,3.18,3.18,3.17,3.18,32200.0,3.18,3.18,3.17,3.18,32200.0
2008-11-28 10:10:00,3.18,3.18,3.17,3.17,46900.0,3.18,3.18,3.17,3.17,46900.0
2008-11-28 10:15:00,3.17,3.18,3.17,3.17,27300.0,3.17,3.18,3.17,3.17,27300.0
2008-11-28 10:20:00,3.18,3.2,3.17,3.18,203700.0,3.18,3.2,3.17,3.18,203700.0
2008-11-28 10:25:00,3.18,3.18,3.18,3.18,73500.0,3.18,3.18,3.18,3.18,73500.0
2008-11-28 10:30:00,3.18,3.2,3.18,3.19,193900.0,3.18,3.2,3.18,3.19,193900.0
2008-11-28 10:35:00,3.19,3.21,3.19,3.21,28000.0,3.19,3.21,3.19,3.21,28000.0
2008-11-28 10:40:00,3.21,3.21,3.21,3.21,5600.0,3.21,3.21,3.21,3.21,5600.0
2008-11-28 10:45:00,3.21,3.21,3.2,3.2,25900.0,3.21,3.21,3.2,3.2,25900.0
2008-11-28 10:50:00,3.2,3.2,3.19,3.2,23100.0,3.2,3.2,3.19,3.2,23100.0
2008-11-28 10:55:00,3.2,3.2,3.19,3.2,18900.0,3.2,3.2,3.19,3.2,18900.0
2008-11-28 11:00:00,3.19,3.2,3.19,3.2,9100.0,3.19,3.2,3.19,3.2,9100.0
2008-11-28 11:05:00,3.2,3.2,3.19,3.19,24500.0,3.2,3.2,3.19,3.19,24500.0
2008-11-28 11:10:00,3.19,3.19,3.19,3.19,18200.0,3.19,3.19,3.19,3.19,18200.0
2008-11-28 11:15:00,3.19,3.19,3.18,3.19,26600.0,3.19,3.19,3.18,3.19,26600.0
2008-11-28 11:20:00,3.19,3.2,3.19,3.19,238000.0,3.19,3.2,3.19,3.19,238000.0
2008-11-28 11:25:00,3.2,3.2,3.19,3.2,74200.0,3.2,3.2,3.19,3.2,74200.0
2008-11-28 11:30:00,3.2,3.2,3.19,3.19,17500.0,3.2,3.2,3.19,3.19,17500.0
2008-11-28 11:35:00,3.19,3.19,3.17,3.19,108500.0,3.19,3.19,3.17,3.19,108500.0
2008-11-28 11:40:00,3.18,3.19,3.18,3.19,205100.0,3.18,3.19,3.18,3.19,205100.0
2008-11-28 11:45:00,3.19,3.19,3.18,3.19,56700.0,3.19,3.19,3.18,3.19,56700.0
2008-11-28 11:50:00,3.19,3.2,3.19,3.2,39900.0,3.19,3.2,3.19,3.2,39900.0
2008-11-28 11:55:00,3.2,3.2,3.19,3.2,51100.0,3.2,3.2,3.19,3.2,51100.0
2008-11-28 12:00:00,3.2,3.21,3.19,3.21,138600.0,3.2,3.21,3.19,3.21,138600.0
2008-11-28 12:05:00,3.22,3.22,3.21,3.22,16100.0,3.22,3.22,3.21,3.22,16100.0
2008-11-28 12:10:00,3.22,3.22,3.22,3.22,15400.0,3.22,3.22,3.22,3.22,15400.0
2008-11-28 12:15:00,3.22,3.22,3.22,3.22,18200.0,3.22,3.22,3.22,3.22,18200.0
2008-11-28 12:20:00,3.22,3.22,3.22,3.22,11900.0,3.22,3.22,3.22,3.22,11900.0
2008-11-28 12:25:00,3.22,3.22,3.2,3.2,27300.0,3.22,3.22,3.2,3.2,27300.0
2008-11-28 12:30:00,3.19,3.22,3.19,3.21,37100.0,3.19,3.22,3.19,3.21,37100.0
2008-11-28 12:35:00,3.21,3.22,3.21,3.22,24500.0,3.21,3.22,3.21,3.22,24500.0
2008-11-28 12:40:00,3.22,3.22,3.21,3.21,44800.0,3.22,3.22,3.21,3.21,44800.0
2008-11-28 12:45:00,3.21,3.22,3.19,3.21,74200.0,3.21,3.22,3.19,3.21,74200.0
2008-11-28 12:50:00,3.21,3.24,3.21,3.24,61600.0,3.21,3.24,3.21,3.24,61600.0
2008-11-28 12:55:00,3.24,3.29,3.24,3.29,147700.0,3.24,3.29,3.24,3.29,147700.0
2008-12-01 09:30:00,3.17,3.26,3.15,3.16,83300.0,3.17,3.26,3.15,3.16,83300.0
2008-12-01 09:35:00,3.15,3.21,3.13,3.21,74900.0,3.15,3.21,3.13,3.21,74900.0
2008-12-01 09:40:00,3.19,3.2,3.17,3.2,31500.0,3.19,3.2,3.17,3.2,31500.0
2008-12-01 09:45:00,3.21,3.21,3.16,3.18,34300.0,3.21,3.21,3.16,3.18,34300.0
2008-12-01 09:50:00,3.17,3.17,3.13,3.15,68600.0,3.17,3.17,3.13,3.15,68600.0
2008-12-01 09:55:00,3.15,3.16,3.13,3.13,80500.0,3.15,3.16,3.13,3.13,80500.0
2008-12-01 10:00:00,3.13,3.18,3.11,3.17,82600.0,3.13,3.18,3.11,3.17,82600.0
2008-12-01 10:05:00,3.17,3.19,3.16,3.19,215600.0,3.17,3.19,3.16,3.19,215600.0
2008-12-01 10:10:00,3.19,3.19,3.18,3.18,102200.0,3.19,3.19,3.18,3.18,102200.0
2008-12-01 10:15:00,3.18,3.19,3.18,3.18,58100.0,3.18,3.19,3.18,3.18,58100.0
2008-12-01 10:20:00,3.18,3.19,3.18,3.18,123900.0,3.18,3.19,3.18,3.18,123900.0
2008-12-01 10:25:00,3.18,3.18,3.18,3.18,106400.0,3.18,3.18,3.18,3.18,106400.0
2008-12-01 10:30:00,3.18,3.18,3.18,3.18,77000.0,3.18,3.18,3.18,3.18,77000.0
2008-12-01 10:35:00,3.18,3.19,3.18,3.19,117600.0,3.18,3.19,3.18,3.19,117600.0
2008-12-01 10:40:00,3.18,3.19,3.18,3.19,84700.0,3.18,3.19,3.18,3.19,84700.0
2008-12-01 10:45:00,3.19,3.19,3.18,3.19,76300.0,3.19,3.19,3.18,3.19,76300.0
2008-12-01 10:50:00,3.19,3.19,3.18,3.19,23100.0,3.19,3.19,3.18,3.19,23100.0
2008-12-01 10:55:00,3.19,3.19,3.18,3.18,59500.0,3.19,3.19,3.18,3.18,59500.0
2008-12-01 11:00:00,3.18,3.18,3.18,3.18,124600.0,3.18,3.18,3.18,3.18,124600.0
2008-12-01 11:05:00,3.18,3.18,3.17,3.17,70000.0,3.18,3.18,3.17,3.17,70000.0
2008-12-01 11:10:00,3.17,3.18,3.16,3.17,65800.0,3.17,3.18,3.16,3.17,65800.0
2008-12-01 11:15:00,3.17,3.18,3.16,3.18,53200.0,3.17,3.18,3.16,3.18,53200.0
2008-12-01 11:20:00,3.18,3.19,3.18,3.18,60200.0,3.18,3.19,3.18,3.18,60200.0
2008-12-01 11:25:00,3.18,3.19,3.18,3.18,65100.0,3.18,3.19,3.18,3.18,65100.0
2008-12-01 11:30:00,3.18,3.19,3.18,3.19,38500.0,3.18,3.19,3.18,3.19,38500.0
2008-12-01 11:35:00,3.19,3.2,3.19,3.2,20300.0,3.19,3.2,3.19,3.2,20300.0
2008-12-01 11:40:00,3.2,3.21,3.2,3.2,37800.0,3.2,3.21,3.2,3.2,37800.0
2008-12-01 11:45:00,3.2,3.2,3.19,3.19,39200.0,3.2,3.2,3.19,3.19,39200.0
2008-12-01 11:50:00,3.19,3.19,3.18,3.18,46900.0,3.19,3.19,3.18,3.18,46900.0
2008-12-01 11:55:00,3.18,3.2,3.18,3.19,9800.0,3.18,3.2,3.18,3.19,9800.0
2008-12-01 12:00:00,3.19,3.19,3.18,3.18,18200.0,3.19,3.19,3.18,3.18,18200.0
2008-12-01 12:05:00,3.18,3.2,3.18,3.19,53200.0,3.18,3.2,3.18,3.19,53200.0
2008-12-01 12:10:00,3.19,3.19,3.19,3.19,11200.0,3.19,3.19,3.19,3.19,11200.0
2008-12-01 12:15:00,3.19,3.19,3.18,3.18,46200.0,3.19,3.19,3.18,3.18,46200.0
2008-12-01 12:20:00,3.18,3.19,3.18,3.19,85400.0,3.18,3.19,3.18,3.19,85400.0
2008-12-01 12:25:00,3.19,3.19,3.18,3.18,26600.0,3.19,3.19,3.18,3.18,26600.0
2008-12-01 12:30:00,3.19,3.19,3.18,3.19,35700.0,3.19,3.19,3.18,3.19,35700.0
2008-12-01 12:35:00,3.19,3.19,3.18,3.18,65100.0,3.19,3.19,3.18,3.18,65100.0
2008-12-01 12:40:00,3.18,3.19,3.18,3.18,22400.0,3.18,3.19,3.18,3.18,22400.0
2008-12-01 12:45:00,3.18,3.19,3.18,3.19,19600.0,3.18,3.19,3.18,3.19,19600.0
2008-12-01 12:50:00,3.19,3.19,3.18,3.18,40600.0,3.19,3.19,3.18,3.18,40600.0
2008-12-01 12:55:00,3.18,3.2,3.18,3.2,21700.0,3.18,3.2,3.18,3.2,21700.0
2008-12-01 13:00:00,3.2,3.2,3.19,3.19,30800.0,3.2,3.2,3.19,3.19,30800.0
2008-12-01 13:05:00,3.19,3.2,3.19,3.19,14000.0,3.19,3.2,3.19,3.19,14000.0
2008-12-01 13:10:00,3.19,3.19,3.18,3.19,40600.0,3.19,3.19,3.18,3.19,40600.0
2008-12-01 13:15:00,3.19,3.2,3.19,3.19,116900.0,3.19,3.2,3.19,3.19,116900.0
2008-12-01 13:20:00,3.19,3.2,3.19,3.19,14000.0,3.19,3.2,3.19,3.19,14000.0
2008-12-01 13:25:00,3.19,3.19,3.18,3.18,21000.0,3.19,3.19,3.18,3.18,21000.0
2008-12-01 13:30:00,3.18,3.2,3.18,3.19,29400.0,3.18,3.2,3.18,3.19,29400.0
2008-12-01 13:35:00,3.19,3.19,3.18,3.18,39200.0,3.19,3.19,3.18,3.18,39200.0
2008-12-01 13:40:00,3.18,3.19,3.18,3.18,109900.0,3.18,3.19,3.18,3.18,109900.0
2008-12-01 13:45:00,3.18,3.19,3.18,3.18,114800.0,3.18,3.19,3.18,3.18,114800.0
2008-12-01 13:50:00,3.18,3.19,3.18,3.18,72100.0,3.18,3.19,3.18,3.18,72100.0
2008-12-01 13:55:00,3.18,3.2,3.18,3.19,52500.0,3.18,3.2,3.18,3.19,52500.0
2008-12-01 14:00:00,3.19,3.19,3.18,3.18,40600.0,3.19,3.19,3.18,3.18,40600.0
2008-12-01 14:05:00,3.18,3.2,3.18,3.19,179200.0,3.18,3.2,3.18,3.19,179200.0
2008-12-01 14:10:00,3.19,3.2,3.18,3.19,32900.0,3.19,3.2,3.18,3.19,32900.0
2008-12-01 14:15:00,3.19,3.19,3.18,3.18,157500.0,3.19,3.19,3.18,3.18,157500.0
2008-12-01 14:20:00,3.18,3.19,3.18,3.19,37100.0,3.18,3.19,3.18,3.19,37100.0
2008-12-01 14:25:00,3.19,3.19,3.18,3.19,23800.0,3.19,3.19,3.18,3.19,23800.0
2008-12-01 14:30:00,3.19,3.2,3.19,3.2,50400.0,3.19,3.2,3.19,3.2,50400.0
2008-12-01 14:35:00,3.2,3.2,3.18,3.18,67900.0,3.2,3.2,3.18,3.18,67900.0
2008-12-01 14:40:00,3.18,3.19,3.18,3.18,82600.0,3.18,3.19,3.18,3.18,82600.0
2008-12-01 14:45:00,3.18,3.19,3.18,3.19,67900.0,3.18,3.19,3.18,3.19,67900.0
2008-12-01 14:50:00,3.18,3.2,3.18,3.2,63000.0,3.18,3.2,3.18,3.2,63000.0
2008-12-01 14:55:00,3.2,3.2,3.18,3.18,74200.0,3.2,3.2,3.18,3.18,74200.0
2008-12-01 15:00:00,3.18,3.19,3.18,3.18,151200.0,3.18,3.19,3.18,3.18,151200.0
2008-12-01 15:05:00,3.18,3.19,3.18,3.18,123200.0,3.18,3.19,3.18,3.18,123200.0
2008-12-01 15:10:00,3.18,3.21,3.18,3.2,126700.0,3.18,3.21,3.18,3.2,126700.0
2008-12-01 15:15:00,3.2,3.21,3.19,3.19,67900.0,3.2,3.21,3.19,3.19,67900.0
2008-12-01 15:20:00,3.19,3.19,3.18,3.18,118300.0,3.19,3.19,3.18,3.18,118300.0
2008-12-01 15:25:00,3.18,3.2,3.18,3.19,160300.0,3.18,3.2,3.18,3.19,160300.0
2008-12-01 15:30:00,3.19,3.2,3.18,3.19,89600.0,3.19,3.2,3.18,3.19,89600.0
2008-12-01 15:35:00,3.19,3.19,3.18,3.18,122500.0,3.19,3.19,3.18,3.18,122500.0
2008-12-01 15:40:00,3.18,3.19,3.18,3.18,331800.0,3.18,3.19,3.18,3.18,331800.0
2008-12-01 15:45:00,3.18,3.2,3.18,3.19,277900.0,3.18,3.2,3.18,3.19,277900.0
2008-12-01 15:50:00,3.19,3.19,3.18,3.18,515900.0,3.19,3.19,3.18,3.18,515900.0
2008-12-01 15:55:00,3.18,3.18,3.14,3.15,598500.0,3.18,3.18,3.14,3.15,598500.0
2008-12-02 09:30:00,3.12,3.21,3.12,3.18,163800.0,3.12,3.21,3.12,3.18,163800.0
2008-12-02 09:35:00,3.19,3.21,3.18,3.21,82600.0,3.19,3.21,3.18,3.21,82600.0
2008-12-02 09:40:00,3.2,3.2,3.17,3.19,59500.0,3.2,3.2,3.17,3.19,59500.0
2008-12-02 09:45:00,3.18,3.19,3.16,3.18,103600.0,3.18,3.19,3.16,3.18,103600.0
2008-12-02 09:50:00,3.18,3.19,3.18,3.18,91000.0,3.18,3.19,3.18,3.18,91000.0
2008-12-02 09:55:00,3.18,3.19,3.16,3.18,63700.0,3.18,3.19,3.16,3.18,63700.0
2008-12-02 10:00:00,3.18,3.2,3.18,3.2,32900.0,3.18,3.2,3.18,3.2,32900.0
2008-12-02 10:05:00,3.2,3.23,3.2,3.23,38500.0,3.2,3.23,3.2,3.23,38500.0
2008-12-02 10:10:00,3.22,3.27,3.22,3.25,77700.0,3.22,3.27,3.22,3.25,77700.0
2008-12-02 10:15:00,3.25,3.28,3.25,3.28,90300.0,3.25,3.28,3.25,3.28,90300.0
2008-12-02 10:20:00,3.28,3.31,3.27,3.31,157500.0,3.28,3.31,3.27,3.31,157500.0
2008-12-02 10:25:00,3.31,3.31,3.28,3.28,39200.0,3.31,3.31,3.28,3.28,39200.0
2008-12-02 10:30:00,3.28,3.31,3.28,3.29,40600.0,3.28,3.31,3.28,3.29,40600.0
2008-12-02 10:35:00,3.28,3.31,3.28,3.3,163800.0,3.28,3.31,3.28,3.3,163800.0
2008-12-02 10:40:00,3.3,3.31,3.29,3.3,84000.0,3.3,3.31,3.29,3.3,84000.0
2008-12-02 10:45:00,3.29,3.31,3.28,3.28,110600.0,3.29,3.31,3.28,3.28,110600.0
2008-12-02 10:50:00,3.28,3.29,3.27,3.27,105700.0,3.28,3.29,3.27,3.27,105700.0
2008-12-02 10:55:00,3.27,3.29,3.26,3.27,235200.0,3.27,3.29,3.26,3.27,235200.0
2008-12-02 11:00:00,3.27,3.28,3.26,3.27,29400.0,3.27,3.28,3.26,3.27,29400.0
2008-12-02 11:05:00,3.26,3.28,3.25,3.28,20300.0,3.26,3.28,3.25,3.28,20300.0
2008-12-02 11:10:00,3.28,3.3,3.27,3.27,165900.0,3.28,3.3,3.27,3.27,165900.0
2008-12-02 11:15:00,3.27,3.3,3.27,3.29,269500.0,3.27,3.3,3.27,3.29,269500.0
2008-12-02 11:20:00,3.3,3.31,3.3,3.31,159600.0,3.3,3.31,3.3,3.31,159600.0
2008-12-02 11:25:00,3.31,3.34,3.3,3.33,28700.0,3.31,3.34,3.3,3.33,28700.0
2008-12-02 11:30:00,3.32,3.35,3.32,3.33,41300.0,3.32,3.35,3.32,3.33,41300.0
2008-12-02 11:35:00,3.32,3.33,3.32,3.33,16100.0,3.32,3.33,3.32,3.33,16100.0
2008-12-02 11:40:00,3.32,3.35,3.32,3.33,54600.0,3.32,3.35,3.32,3.33,54600.0
2008-12-02 11:45:00,3.33,3.37,3.33,3.36,30800.0,3.33,3.37,3.33,3.36,30800.0
2008-12-02 11:50:00,3.36,3.37,3.36,3.36,38500.0,3.36,3.37,3.36,3.36,38500.0
2008-12-02 11:55:00,3.36,3.37,3.35,3.35,186900.0,3.36,3.37,3.35,3.35,186900.0
2008-12-02 12:00:00,3.35,3.35,3.31,3.32,181300.0,3.35,3.35,3.31,3.32,181300.0
2008-12-02 12:05:00,3.31,3.33,3.31,3.32,106400.0,3.31,3.33,3.31,3.32,106400.0
2008-12-02 12:10:00,3.32,3.33,3.31,3.31,25900.0,3.32,3.33,3.31,3.31,25900.0
2008-12-02 12:15:00,3.31,3.32,3.3,3.31,124600.0,3.31,3.32,3.3,3.31,124600.0
2008-12-02 12:20:00,3.31,3.35,3.31,3.34,70700.0,3.31,3.35,3.31,3.34,70700.0
2008-12-02 12:25:00,3.34,3.35,3.34,3.34,47600.0,3.34,3.35,3.34,3.34,47600.0
2008-12-02 12:30:00,3.34,3.35,3.3,3.3,178500.0,3.34,3.35,3.3,3.3,178500.0
2008-12-02 12:35:00,3.3,3.31,3.3,3.3,90300.0,3.3,3.31,3.3,3.3,90300.0
2008-12-02 12:40:00,3.3,3.3,3.28,3.29,24500.0,3.3,3.3,3.28,3.29,24500.0
2008-12-02 12:45:00,3.29,3.29,3.28,3.29,43400.0,3.29,3.29,3.28,3.29,43400.0
2008-12-02 12:50:00,3.28,3.28,3.26,3.27,85400.0,3.28,3.28,3.26,3.27,85400.0
2008-12-02 12:55:00,3.27,3.3,3.27,3.3,188300.0,3.27,3.3,3.27,3.3,188300.0
2008-12-02 13:00:00,3.3,3.32,3.3,3.31,14700.0,3.3,3.32,3.3,3.31,14700.0
2008-12-02 13:05:00,3.3,3.3,3.27,3.28,28000.0,3.3,3.3,3.27,3.28,28000.0
2008-12-02 13:10:00,3.27,3.31,3.25,3.3,158900.0,3.27,3.31,3.25,3.3,158900.0
2008-12-02 13:15:00,3.3,3.3,3.29,3.29,37100.0,3.3,3.3,3.29,3.29,37100.0
2008-12-02 13:20:00,3.29,3.29,3.27,3.28,22400.0,3.29,3.29,3.27,3.28,22400.0
2008-12-02 13:25:00,3.28,3.29,3.28,3.29,65100.0,3.28,3.29,3.28,3.29,65100.0
2008-12-02 13:30:00,3.29,3.29,3.25,3.25,78400.0,3.29,3.29,3.25,3.25,78400.0
2008-12-02 13:35:00,3.25,3.25,3.24,3.25,19600.0,3.25,3.25,3.24,3.25,19600.0
2008-12-02 13:40:00,3.25,3.26,3.25,3.26,10500.0,3.25,3.26,3.25,3.26,10500.0
2008-12-02 13:45:00,3.25,3.25,3.24,3.25,20300.0,3.25,3.25,3.24,3.25,20300.0
2008-12-02 13:50:00,3.25,3.25,3.23,3.24,21700.0,3.25,3.25,3.23,3.24,21700.0
2008-12-02 13:55:00,3.24,3.25,3.23,3.24,46900.0,3.24,3.25,3.23,3.24,46900.0
2008-12-02 14:00:00,3.24,3.24,3.21,3.21,105000.0,3.24,3.24,3.21,3.21,105000.0
2008-12-02 14:05:00,3.21,3.22,3.2,3.21,25200.0,3.21,3.22,3.2,3.21,25200.0
2008-12-02 14:10:00,3.21,3.23,3.21,3.23,20300.0,3.21,3.23,3.21,3.23,20300.0
2008-12-02 14:15:00,3.23,3.31,3.22,3.23,233100.0,3.23,3.31,3.22,3.23,233100.0
2008-12-02 14:20:00,3.22,3.22,3.2,3.21,68600.0,3.22,3.22,3.2,3.21,68600.0
2008-12-02 14:25:00,3.21,3.22,3.2,3.22,42700.0,3.21,3.22,3.2,3.22,42700.0
2008-12-02 14:30:00,3.22,3.25,3.22,3.25,21700.0,3.22,3.25,3.22,3.25,21700.0
2008-12-02 14:35:00,3.25,3.25,3.23,3.25,18200.0,3.25,3.25,3.23,3.25,18200.0
2008-12-02 14:40:00,3.25,3.26,3.23,3.25,62300.0,3.25,3.26,3.23,3.25,62300.0
2008-12-02 14:45:00,3.25,3.25,3.22,3.22,28700.0,3.25,3.25,3.22,3.22,28700.0
2008-12-02 14:50:00,3.22,3.25,3.22,3.24,27300.0,3.22,3.25,3.22,3.24,27300.0
2008-12-02 14:55:00,3.24,3.27,3.24,3.27,35000.0,3.24,3.27,3.24,3.27,35000.0
2008-12-02 15:00:00,3.26,3.26,3.24,3.25,21700.0,3.26,3.26,3.24,3.25,21700.0
2008-12-02 15:05:00,3.25,3.25,3.22,3.22,17500.0,3.25,3.25,3.22,3.22,17500.0
2008-12-02 15:10:00,3.21,3.23,3.21,3.22,12600.0,3.21,3.23,3.21,3.22,12600.0
2008-12-02 15:15:00,3.22,3.27,3.22,3.27,24500.0,3.22,3.27,3.22,3.27,24500.0
2008-12-02 15:20:00,3.28,3.3,3.27,3.3,26600.0,3.28,3.3,3.27,3.3,26600.0
2008-12-02 15:25:00,3.31,3.31,3.28,3.29,35700.0,3.31,3.31,3.28,3.29,35700.0
2008-12-02 15:30:00,3.29,3.32,3.28,3.3,21000.0,3.29,3.32,3.28,3.3,21000.0
2008-12-02 15:35:00,3.29,3.31,3.27,3.27,32200.0,3.29,3.31,3.27,3.27,32200.0
2008-12-02 15:40:00,3.25,3.29,3.25,3.27,31500.0,3.25,3.29,3.25,3.27,31500.0
2008-12-02 15:45:00,3.28,3.29,3.24,3.24,30100.0,3.28,3.29,3.24,3.24,30100.0
2008-12-02 15:50:00,3.25,3.29,3.23,3.28,62300.0,3.25,3.29,3.23,3.28,62300.0
2008-12-02 15:55:00,3.28,3.32,3.27,3.31,266000.0,3.28,3.32,3.27,3.31,266000.0
2008-12-03 09:30:00,3.23,3.27,3.22,3.27,49000.0,3.23,3.27,3.22,3.27,49000.0
2008-12-03 09:35:00,3.27,3.28,3.25,3.27,207200.0,3.27,3.28,3.25,3.27,207200.0
2008-12-03 09:40:00,3.27,3.27,3.24,3.24,189700.0,3.27,3.27,3.24,3.24,189700.0
2008-12-03 09:45:00,3.24,3.26,3.24,3.26,168000.0,3.24,3.26,3.24,3.26,168000.0
2008-12-03 09:50:00,3.27,3.27,3.25,3.26,35700.0,3.27,3.27,3.25,3.26,35700.0
2008-12-03 09:55:00,3.26,3.26,3.23,3.26,45500.0,3.26,3.26,3.23,3.26,45500.0
2008-12-03 10:00:00,3.25,3.25,3.22,3.23,35700.0,3.25,3.25,3.22,3.23,35700.0
2008-12-03 10:05:00,3.25,3.27,3.25,3.25,39200.0,3.25,3.27,3.25,3.25,39200.0
2008-12-03 10:10:00,3.26,3.27,3.25,3.27,116200.0,3.26,3.27,3.25,3.27,116200.0
2008-12-03 10:15:00,3.27,3.29,3.26,3.28,133000.0,3.27,3.29,3.26,3.28,133000.0
2008-12-03 10:20:00,3.28,3.32,3.28,3.3,208600.0,3.28,3.32,3.28,3.3,208600.0
2008-12-03 10:25:00,3.31,3.33,3.31,3.32,165900.0,3.31,3.33,3.31,3.32,165900.0
2008-12-03 10:30:00,3.32,3.36,3.32,3.36,149800.0,3.32,3.36,3.32,3.36,149800.0
2008-12-03 10:35:00,3.37,3.37,3.34,3.34,58800.0,3.37,3.37,3.34,3.34,58800.0
2008-12-03 10:40:00,3.34,3.34,3.32,3.34,32900.0,3.34,3.34,3.32,3.34,32900.0
2008-12-03 10:45:00,3.34,3.37,3.34,3.37,129500.0,3.34,3.37,3.34,3.37,129500.0
2008-12-03 10:50:00,3.37,3.39,3.37,3.39,79100.0,3.37,3.39,3.37,3.39,79100.0
2008-12-03 10:55:00,3.39,3.39,3.38,3.38,116200.0,3.39,3.39,3.38,3.38,116200.0
2008-12-03 11:00:00,3.38,3.39,3.37,3.38,93100.0,3.38,3.39,3.37,3.38,93100.0
2008-12-03 11:05:00,3.38,3.38,3.35,3.38,107100.0,3.38,3.38,3.35,3.38,107100.0
2008-12-03 11:10:00,3.38,3.42,3.38,3.42,84700.0,3.38,3.42,3.38,3.42,84700.0
2008-12-03 11:15:00,3.42,3.42,3.39,3.41,48300.0,3.42,3.42,3.39,3.41,48300.0
2008-12-03 11:20:00,3.4,3.41,3.39,3.41,94500.0,3.4,3.41,3.39,3.41,94500.0
2008-12-03 11:25:00,3.41,3.42,3.39,3.39,193200.0,3.41,3.42,3.39,3.39,193200.0
2008-12-03 11:30:00,3.39,3.41,3.38,3.38,142100.0,3.39,3.41,3.38,3.38,142100.0
2008-12-03 11:35:00,3.38,3.4,3.37,3.39,47600.0,3.38,3.4,3.37,3.39,47600.0
2008-12-03 11:40:00,3.38,3.41,3.38,3.39,31500.0,3.38,3.41,3.38,3.39,31500.0
2008-12-03 11:45:00,3.39,3.39,3.37,3.39,56700.0,3.39,3.39,3.37,3.39,56700.0
2008-12-03 11:50:00,3.39,3.4,3.38,3.4,46900.0,3.39,3.4,3.38,3.4,46900.0
2008-12-03 11:55:00,3.4,3.41,3.39,3.4,35700.0,3.4,3.41,3.39,3.4,35700.0
2008-12-03 12:00:00,3.4,3.4,3.37,3.37,23100.0,3.4,3.4,3.37,3.37,23100.0
2008-12-03 12:05:00,3.36,3.37,3.36,3.36,24500.0,3.36,3.37,3.36,3.36,24500.0
2008-12-03 12:10:00,3.36,3.37,3.36,3.36,39200.0,3.36,3.37,3.36,3.36,39200.0
2008-12-03 12:15:00,3.36,3.36,3.34,3.34,31500.0,3.36,3.36,3.34,3.34,31500.0
2008-12-03 12:20:00,3.33,3.34,3.32,3.33,177800.0,3.33,3.34,3.32,3.33,177800.0
2008-12-03 12:25:00,3.33,3.36,3.33,3.34,32200.0,3.33,3.36,3.33,3.34,32200.0
2008-12-03 12:30:00,3.33,3.35,3.33,3.34,70700.0,3.33,3.35,3.33,3.34,70700.0
2008-12-03 12:35:00,3.34,3.36,3.34,3.36,123200.0,3.34,3.36,3.34,3.36,123200.0
2008-12-03 12:40:00,3.36,3.36,3.32,3.34,18200.0,3.36,3.36,3.32,3.34,18200.0
2008-12-03 12:45:00,3.34,3.35,3.32,3.32,41300.0,3.34,3.35,3.32,3.32,41300.0
2008-12-03 12:50:00,3.33,3.33,3.3,3.33,72800.0,3.33,3.33,3.3,3.33,72800.0
2008-12-03 12:55:00,3.34,3.36,3.31,3.31,45500.0,3.34,3.36,3.31,3.31,45500.0
2008-12-03 13:00:00,3.32,3.33,3.32,3.33,9100.0,3.32,3.33,3.32,3.33,9100.0
2008-12-03 13:05:00,3.33,3.34,3.32,3.33,49000.0,3.33,3.34,3.32,3.33,49000.0
2008-12-03 13:10:00,3.33,3.34,3.32,3.33,64400.0,3.33,3.34,3.32,3.33,64400.0
2008-12-03 13:15:00,3.32,3.34,3.32,3.34,29400.0,3.32,3.34,3.32,3.34,29400.0
2008-12-03 13:20:00,3.34,3.35,3.31,3.31,109200.0,3.34,3.35,3.31,3.31,109200.0
2008-12-03 13:25:00,3.31,3.31,3.3,3.3,92400.0,3.31,3.31,3.3,3.3,92400.0
2008-12-03 13:30:00,3.3,3.3,3.27,3.28,68600.0,3.3,3.3,3.27,3.28,68600.0
2008-12-03 13:35:00,3.27,3.28,3.27,3.27,34300.0,3.27,3.28,3.27,3.27,34300.0
2008-12-03 13:40:00,3.27,3.27,3.25,3.26,40600.0,3.27,3.27,3.25,3.26,40600.0
2008-12-03 13:45:00,3.27,3.27,3.25,3.26,18900.0,3.27,3.27,3.25,3.26,18900.0
2008-12-03 13:50:00,3.26,3.26,3.24,3.24,32900.0,3.26,3.26,3.24,3.24,32900.0
2008-12-03 13:55:00,3.25,3.27,3.24,3.26,116200.0,3.25,3.27,3.24,3.26,116200.0
2008-12-03 14:00:00,3.26,3.28,3.25,3.28,125300.0,3.26,3.28,3.25,3.28,125300.0
2008-12-03 14:05:00,3.29,3.29,3.25,3.27,75600.0,3.29,3.29,3.25,3.27,75600.0
2008-12-03 14:10:00,3.27,3.3,3.26,3.27,100100.0,3.27,3.3,3.26,3.27,100100.0
2008-12-03 14:15:00,3.26,3.29,3.26,3.29,21000.0,3.26,3.29,3.26,3.29,21000.0
2008-12-03 14:20:00,3.29,3.3,3.28,3.3,46900.0,3.29,3.3,3.28,3.3,46900.0
2008-12-03 14:25:00,3.3,3.34,3.3,3.31,46900.0,3.3,3.34,3.3,3.31,46900.0
2008-12-03 14:30:00,3.32,3.37,3.32,3.35,77000.0,3.32,3.37,3.32,3.35,77000.0
2008-12-03 14:35:00,3.35,3.36,3.32,3.32,67200.0,3.35,3.36,3.32,3.32,67200.0
2008-12-03 14:40:00,3.33,3.35,3.33,3.35,46200.0,3.33,3.35,3.33,3.35,46200.0
2008-12-03 14:45:00,3.35,3.38,3.35,3.36,51100.0,3.35,3.38,3.35,3.36,51100.0
2008-12-03 14:50:00,3.36,3.39,3.36,3.36,68600.0,3.36,3.39,3.36,3.36,68600.0
2008-12-03 14:55:00,3.36,3.38,3.34,3.35,49000.0,3.36,3.38,3.34,3.35,49000.0
2008-12-03 15:00:00,3.34,3.37,3.33,3.34,49700.0,3.34,3.37,3.33,3.34,49700.0
2008-12-03 15:05:00,3.34,3.39,3.34,3.38,50400.0,3.34,3.39,3.34,3.38,50400.0
2008-12-03 15:10:00,3.37,3.39,3.35,3.38,62300.0,3.37,3.39,3.35,3.38,62300.0
2008-12-03 15:15:00,3.38,3.38,3.34,3.38,78400.0,3.38,3.38,3.34,3.38,78400.0
2008-12-03 15:20:00,3.37,3.38,3.32,3.32,59500.0,3.37,3.38,3.32,3.32,59500.0
2008-12-03 15:25:00,3.33,3.36,3.32,3.35,40600.0,3.33,3.36,3.32,3.35,40600.0
2008-12-03 15:30:00,3.33,3.38,3.33,3.37,58800.0,3.33,3.38,3.33,3.37,58800.0
2008-12-03 15:35:00,3.36,3.38,3.36,3.38,67200.0,3.36,3.38,3.36,3.38,67200.0
2008-12-03 15:40:00,3.38,3.42,3.38,3.39,90300.0,3.38,3.42,3.38,3.39,90300.0
2008-12-03 15:45:00,3.4,3.41,3.37,3.4,126000.0,3.4,3.41,3.37,3.4,126000.0
2008-12-03 15:50:00,3.39,3.42,3.39,3.4,97300.0,3.39,3.42,3.39,3.4,97300.0
2008-12-03 15:55:00,3.41,3.42,3.4,3.4,142800.0,3.41,3.42,3.4,3.4,142800.0
2008-12-04 09:30:00,3.28,3.36,3.24,3.36,226800.0,3.28,3.36,3.24,3.36,226800.0
2008-12-04 09:35:00,3.36,3.38,3.34,3.36,124600.0,3.36,3.38,3.34,3.36,124600.0
2008-12-04 09:40:00,3.37,3.41,3.37,3.39,42000.0,3.37,3.41,3.37,3.39,42000.0
2008-12-04 09:45:00,3.39,3.45,3.38,3.45,73500.0,3.39,3.45,3.38,3.45,73500.0
2008-12-04 09:50:00,3.45,3.48,3.45,3.48,49000.0,3.45,3.48,3.45,3.48,49000.0
2008-12-04 09:55:00,3.48,3.48,3.47,3.47,37100.0,3.48,3.48,3.47,3.47,37100.0
2008-12-04 10:00:00,3.47,3.49,3.46,3.49,84700.0,3.47,3.49,3.46,3.49,84700.0
2008-12-04 10:05:00,3.49,3.49,3.47,3.47,41300.0,3.49,3.49,3.47,3.47,41300.0
2008-12-04 10:10:00,3.47,3.47,3.45,3.46,99400.0,3.47,3.47,3.45,3.46,99400.0
2008-12-04 10:15:00,3.46,3.46,3.42,3.45,83300.0,3.46,3.46,3.42,3.45,83300.0
2008-12-04 10:20:00,3.45,3.47,3.44,3.45,45500.0,3.45,3.47,3.44,3.45,45500.0
2008-12-04 10:25:00,3.45,3.46,3.44,3.46,43400.0,3.45,3.46,3.44,3.46,43400.0
2008-12-04 10:30:00,3.46,3.47,3.44,3.46,93800.0,3.46,3.47,3.44,3.46,93800.0
2008-12-04 10:35:00,3.46,3.48,3.46,3.48,134400.0,3.46,3.48,3.46,3.48,134400.0
2008-12-04 10:40:00,3.48,3.48,3.46,3.46,58800.0,3.48,3.48,3.46,3.46,58800.0
2008-12-04 10:45:00,3.46,3.46,3.45,3.45,57400.0,3.46,3.46,3.45,3.45,57400.0
2008-12-04 10:50:00,3.45,3.48,3.45,3.47,23800.0,3.45,3.48,3.45,3.47,23800.0
2008-12-04 10:55:00,3.47,3.49,3.47,3.48,43400.0,3.47,3.49,3.47,3.48,43400.0
2008-12-04 11:00:00,3.48,3.49,3.46,3.48,50400.0,3.48,3.49,3.46,3.48,50400.0
2008-12-04 11:05:00,3.48,3.49,3.46,3.46,21000.0,3.48,3.49,3.46,3.46,21000.0
2008-12-04 11:10:00,3.46,3.46,3.44,3.45,68600.0,3.46,3.46,3.44,3.45,68600.0
2008-12-04 11:15:00,3.46,3.47,3.45,3.46,75600.0,3.46,3.47,3.45,3.46,75600.0
2008-12-04 11:20:00,3.46,3.49,3.46,3.49,46900.0,3.46,3.49,3.46,3.49,46900.0
2008-12-04 11:25:00,3.49,3.49,3.46,3.46,84000.0,3.49,3.49,3.46,3.46,84000.0
2008-12-04 11:30:00,3.46,3.47,3.46,3.46,74900.0,3.46,3.47,3.46,3.46,74900.0
2008-12-04 11:35:00,3.46,3.46,3.43,3.45,48300.0,3.46,3.46,3.43,3.45,48300.0
2008-12-04 11:40:00,3.45,3.45,3.4,3.41,35700.0,3.45,3.45,3.4,3.41,35700.0
2008-12-04 11:45:00,3.42,3.44,3.42,3.44,13300.0,3.42,3.44,3.42,3.44,13300.0
2008-12-04 11:50:00,3.44,3.44,3.43,3.44,28000.0,3.44,3.44,3.43,3.44,28000.0
2008-12-04 11:55:00,3.44,3.46,3.44,3.44,49700.0,3.44,3.46,3.44,3.44,49700.0
2008-12-04 12:00:00,3.44,3.45,3.44,3.44,37800.0,3.44,3.45,3.44,3.44,37800.0
2008-12-04 12:05:00,3.45,3.45,3.43,3.43,74900.0,3.45,3.45,3.43,3.43,74900.0
2008-12-04 12:10:00,3.44,3.45,3.42,3.42,63700.0,3.44,3.45,3.42,3.42,63700.0
2008-12-04 12:15:00,3.42,3.42,3.4,3.4,23800.0,3.42,3.42,3.4,3.4,23800.0
2008-12-04 12:20:00,3.39,3.4,3.38,3.39,21700.0,3.39,3.4,3.38,3.39,21700.0
2008-12-04 12:25:00,3.4,3.41,3.37,3.38,81900.0,3.4,3.41,3.37,3.38,81900.0
2008-12-04 12:30:00,3.38,3.39,3.37,3.39,27300.0,3.38,3.39,3.37,3.39,27300.0
2008-12-04 12:35:00,3.39,3.41,3.38,3.41,46900.0,3.39,3.41,3.38,3.41,46900.0
2008-12-04 12:40:00,3.4,3.41,3.4,3.4,28000.0,3.4,3.41,3.4,3.4,28000.0
2008-12-04 12:45:00,3.4,3.4,3.39,3.39,18200.0,3.4,3.4,3.39,3.39,18200.0
2008-12-04 12:50:00,3.39,3.39,3.37,3.38,13300.0,3.39,3.39,3.37,3.38,13300.0
2008-12-04 12:55:00,3.38,3.39,3.38,3.38,112000.0,3.38,3.39,3.38,3.38,112000.0
2008-12-04 13:00:00,3.38,3.38,3.37,3.38,240100.0,3.38,3.38,3.37,3.38,240100.0
2008-12-04 13:05:00,3.38,3.38,3.35,3.36,207200.0,3.38,3.38,3.35,3.36,207200.0
2008-12-04 13:10:00,3.36,3.36,3.34,3.34,37100.0,3.36,3.36,3.34,3.34,37100.0
2008-12-04 13:15:00,3.34,3.34,3.33,3.34,135100.0,3.34,3.34,3.33,3.34,135100.0
2008-12-04 13:20:00,3.33,3.36,3.33,3.36,105700.0,3.33,3.36,3.33,3.36,105700.0
2008-12-04 13:25:00,3.36,3.38,3.36,3.36,65800.0,3.36,3.38,3.36,3.36,65800.0
2008-12-04 13:30:00,3.36,3.37,3.35,3.37,53200.0,3.36,3.37,3.35,3.37,53200.0
2008-12-04 13:35:00,3.37,3.39,3.37,3.38,32900.0,3.37,3.39,3.37,3.38,32900.0
2008-12-04 13:40:00,3.38,3.38,3.36,3.37,49000.0,3.38,3.38,3.36,3.37,49000.0
2008-12-04 13:45:00,3.37,3.39,3.37,3.39,46200.0,3.37,3.39,3.37,3.39,46200.0
2008-12-04 13:50:00,3.38,3.41,3.38,3.41,30100.0,3.38,3.41,3.38,3.41,30100.0
2008-12-04 13:55:00,3.4,3.41,3.38,3.38,86100.0,3.4,3.41,3.38,3.38,86100.0
2008-12-04 14:00:00,3.38,3.4,3.38,3.4,95900.0,3.38,3.4,3.38,3.4,95900.0
2008-12-04 14:05:00,3.4,3.42,3.4,3.4,29400.0,3.4,3.42,3.4,3.4,29400.0
2008-12-04 14:10:00,3.4,3.41,3.39,3.39,48300.0,3.4,3.41,3.39,3.39,48300.0
2008-12-04 14:15:00,3.39,3.39,3.37,3.38,34300.0,3.39,3.39,3.37,3.38,34300.0
2008-12-04 14:20:00,3.38,3.41,3.38,3.4,20300.0,3.38,3.41,3.38,3.4,20300.0
2008-12-04 14:25:00,3.4,3.4,3.38,3.39,34300.0,3.4,3.4,3.38,3.39,34300.0
2008-12-04 14:30:00,3.39,3.41,3.39,3.41,14000.0,3.39,3.41,3.39,3.41,14000.0
2008-12-04 14:35:00,3.41,3.42,3.4,3.41,35000.0,3.41,3.42,3.4,3.41,35000.0
2008-12-04 14:40:00,3.4,3.41,3.38,3.38,110600.0,3.4,3.41,3.38,3.38,110600.0
2008-12-04 14:45:00,3.38,3.38,3.36,3.37,46900.0,3.38,3.38,3.36,3.37,46900.0
2008-12-04 14:50:00,3.37,3.37,3.36,3.37,24500.0,3.37,3.37,3.36,3.37,24500.0
2008-12-04 14:55:00,3.37,3.39,3.35,3.36,37800.0,3.37,3.39,3.35,3.36,37800.0
2008-12-04 15:00:00,3.35,3.35,3.32,3.32,40600.0,3.35,3.35,3.32,3.32,40600.0
2008-12-04 15:05:00,3.31,3.31,3.29,3.3,70700.0,3.31,3.31,3.29,3.3,70700.0
2008-12-04 15:10:00,3.3,3.32,3.28,3.3,108500.0,3.3,3.32,3.28,3.3,108500.0
2008-12-04 15:15:00,3.29,3.31,3.27,3.28,79800.0,3.29,3.31,3.27,3.28,79800.0
2008-12-04 15:20:00,3.29,3.29,3.24,3.27,128100.0,3.29,3.29,3.24,3.27,128100.0
2008-12-04 15:25:00,3.27,3.29,3.25,3.26,86100.0,3.27,3.29,3.25,3.26,86100.0
2008-12-04 15:30:00,3.26,3.28,3.25,3.28,572600.0,3.26,3.28,3.25,3.28,572600.0
2008-12-04 15:35:00,3.29,3.29,3.25,3.27,208600.0,3.29,3.29,3.25,3.27,208600.0
2008-12-04 15:40:00,3.27,3.32,3.27,3.3,185500.0,3.27,3.32,3.27,3.3,185500.0
2008-12-04 15:45:00,3.3,3.35,3.27,3.29,200900.0,3.3,3.35,3.27,3.29,200900.0
2008-12-04 15:50:00,3.29,3.3,3.28,3.3,224700.0,3.29,3.3,3.28,3.3,224700.0
2008-12-04 15:55:00,3.3,3.33,3.26,3.31,263200.0,3.3,3.33,3.26,3.31,263200.0
2008-12-05 09:30:00,3.29,3.32,3.25,3.29,43400.0,3.29,3.32,3.25,3.29,43400.0
2008-12-05 09:35:00,3.29,3.3,3.27,3.3,164500.0,3.29,3.3,3.27,3.3,164500.0
2008-12-05 09:40:00,3.3,3.3,3.28,3.3,120400.0,3.3,3.3,3.28,3.3,120400.0
2008-12-05 09:45:00,3.3,3.3,3.27,3.28,100100.0,3.3,3.3,3.27,3.28,100100.0
2008-12-05 09:50:00,3.28,3.32,3.28,3.32,144900.0,3.28,3.32,3.28,3.32,144900.0
2008-12-05 09:55:00,3.32,3.33,3.24,3.26,156100.0,3.32,3.33,3.24,3.26,156100.0
2008-12-05 10:00:00,3.24,3.26,3.23,3.25,65100.0,3.24,3.26,3.23,3.25,65100.0
2008-12-05 10:05:00,3.25,3.28,3.23,3.27,146300.0,3.25,3.28,3.23,3.27,146300.0
2008-12-05 10:10:00,3.27,3.28,3.26,3.27,121800.0,3.27,3.28,3.26,3.27,121800.0
2008-12-05 10:15:00,3.26,3.27,3.26,3.26,105700.0,3.26,3.27,3.26,3.26,105700.0
2008-12-05 10:20:00,3.26,3.27,3.26,3.27,32900.0,3.26,3.27,3.26,3.27,32900.0
2008-12-05 10:25:00,3.27,3.29,3.27,3.27,65800.0,3.27,3.29,3.27,3.27,65800.0
2008-12-05 10:30:00,3.27,3.29,3.26,3.27,74200.0,3.27,3.29,3.26,3.27,74200.0
2008-12-05 10:35:00,3.27,3.29,3.25,3.29,67200.0,3.27,3.29,3.25,3.29,67200.0
2008-12-05 10:40:00,3.29,3.31,3.29,3.3,193900.0,3.29,3.31,3.29,3.3,193900.0
2008-12-05 10:45:00,3.3,3.31,3.3,3.31,102200.0,3.3,3.31,3.3,3.31,102200.0
2008-12-05 10:50:00,3.31,3.33,3.3,3.33,212100.0,3.31,3.33,3.3,3.33,212100.0
2008-12-05 10:55:00,3.33,3.36,3.33,3.35,45500.0,3.33,3.36,3.33,3.35,45500.0
2008-12-05 11:00:00,3.35,3.37,3.35,3.36,37100.0,3.35,3.37,3.35,3.36,37100.0
2008-12-05 11:05:00,3.36,3.37,3.36,3.37,40600.0,3.36,3.37,3.36,3.37,40600.0
2008-12-05 11:10:00,3.37,3.39,3.37,3.38,76300.0,3.37,3.39,3.37,3.38,76300.0
2008-12-05 11:15:00,3.38,3.39,3.34,3.36,142800.0,3.38,3.39,3.34,3.36,142800.0
2008-12-05 11:20:00,3.36,3.36,3.35,3.35,35000.0,3.36,3.36,3.35,3.35,35000.0
2008-12-05 11:25:00,3.35,3.36,3.34,3.36,59500.0,3.35,3.36,3.34,3.36,59500.0
2008-12-05 11:30:00,3.36,3.37,3.35,3.37,95200.0,3.36,3.37,3.35,3.37,95200.0
2008-12-05 11:35:00,3.36,3.37,3.35,3.37,62300.0,3.36,3.37,3.35,3.37,62300.0
2008-12-05 11:40:00,3.38,3.38,3.35,3.38,39900.0,3.38,3.38,3.35,3.38,39900.0
2008-12-05 11:45:00,3.38,3.38,3.36,3.37,16100.0,3.38,3.38,3.36,3.37,16100.0
2008-12-05 11:50:00,3.38,3.41,3.38,3.4,127400.0,3.38,3.41,3.38,3.4,127400.0
2008-12-05 11:55:00,3.41,3.41,3.39,3.41,289800.0,3.41,3.41,3.39,3.41,289800.0
2008-12-05 12:00:00,3.41,3.44,3.41,3.42,139300.0,3.41,3.44,3.41,3.42,139300.0
2008-12-05 12:05:00,3.42,3.43,3.4,3.43,98000.0,3.42,3.43,3.4,3.43,98000.0
2008-12-05 12:10:00,3.42,3.43,3.42,3.43,49700.0,3.42,3.43,3.42,3.43,49700.0
2008-12-05 12:15:00,3.43,3.43,3.4,3.41,171500.0,3.43,3.43,3.4,3.41,171500.0
2008-12-05 12:20:00,3.4,3.42,3.38,3.38,49700.0,3.4,3.42,3.38,3.38,49700.0
2008-12-05 12:25:00,3.39,3.4,3.38,3.4,32200.0,3.39,3.4,3.38,3.4,32200.0
2008-12-05 12:30:00,3.4,3.4,3.35,3.36,33600.0,3.4,3.4,3.35,3.36,33600.0
2008-12-05 12:35:00,3.36,3.39,3.36,3.38,74200.0,3.36,3.39,3.36,3.38,74200.0
2008-12-05 12:40:00,3.38,3.38,3.37,3.37,23800.0,3.38,3.38,3.37,3.37,23800.0
2008-12-05 12:45:00,3.37,3.39,3.37,3.38,70700.0,3.37,3.39,3.37,3.38,70700.0
2008-12-05 12:50:00,3.37,3.38,3.36,3.37,24500.0,3.37,3.38,3.36,3.37,24500.0
2008-12-05 12:55:00,3.37,3.37,3.35,3.37,23800.0,3.37,3.37,3.35,3.37,23800.0
2008-12-05 13:00:00,3.36,3.39,3.36,3.38,17500.0,3.36,3.39,3.36,3.38,17500.0
2008-12-05 13:05:00,3.38,3.4,3.37,3.37,30800.0,3.38,3.4,3.37,3.37,30800.0
2008-12-05 13:10:00,3.4,3.41,3.39,3.39,21700.0,3.4,3.41,3.39,3.39,21700.0
2008-12-05 13:15:00,3.4,3.41,3.38,3.38,40600.0,3.4,3.41,3.38,3.38,40600.0
2008-12-05 13:20:00,3.38,3.41,3.38,3.4,24500.0,3.38,3.41,3.38,3.4,24500.0
2008-12-05 13:25:00,3.41,3.41,3.4,3.4,18900.0,3.41,3.41,3.4,3.4,18900.0
2008-12-05 13:30:00,3.4,3.43,3.39,3.43,123200.0,3.4,3.43,3.39,3.43,123200.0
2008-12-05 13:35:00,3.42,3.43,3.41,3.42,37100.0,3.42,3.43,3.41,3.42,37100.0
2008-12-05 13:40:00,3.41,3.44,3.4,3.44,29400.0,3.41,3.44,3.4,3.44,29400.0
2008-12-05 13:45:00,3.44,3.48,3.44,3.48,93800.0,3.44,3.48,3.44,3.48,93800.0
2008-12-05 13:50:00,3.48,3.5,3.46,3.47,59500.0,3.48,3.5,3.46,3.47,59500.0
2008-12-05 13:55:00,3.47,3.5,3.47,3.47,36400.0,3.47,3.5,3.47,3.47,36400.0
2008-12-05 14:00:00,3.47,3.49,3.47,3.47,32900.0,3.47,3.49,3.47,3.47,32900.0
2008-12-05 14:05:00,3.47,3.48,3.46,3.46,116200.0,3.47,3.48,3.46,3.46,116200.0
2008-12-05 14:10:00,3.46,3.48,3.46,3.47,102200.0,3.46,3.48,3.46,3.47,102200.0
2008-12-05 14:15:00,3.47,3.48,3.45,3.47,95900.0,3.47,3.48,3.45,3.47,95900.0
2008-12-05 14:20:00,3.47,3.49,3.46,3.49,51800.0,3.47,3.49,3.46,3.49,51800.0
2008-12-05 14:25:00,3.49,3.5,3.47,3.49,61600.0,3.49,3.5,3.47,3.49,61600.0
2008-12-05 14:30:00,3.49,3.51,3.48,3.51,100100.0,3.49,3.51,3.48,3.51,100100.0
2008-12-05 14:35:00,3.51,3.53,3.49,3.52,92400.0,3.51,3.53,3.49,3.52,92400.0
2008-12-05 14:40:00,3.52,3.55,3.52,3.54,53200.0,3.52,3.55,3.52,3.54,53200.0
2008-12-05 14:45:00,3.55,3.59,3.54,3.59,128800.0,3.55,3.59,3.54,3.59,128800.0
2008-12-05 14:50:00,3.59,3.59,3.57,3.58,94500.0,3.59,3.59,3.57,3.58,94500.0
2008-12-05 14:55:00,3.58,3.6,3.57,3.6,98000.0,3.58,3.6,3.57,3.6,98000.0
2008-12-05 15:00:00,3.59,3.61,3.56,3.58,135800.0,3.59,3.61,3.56,3.58,135800.0
2008-12-05 15:05:00,3.57,3.59,3.56,3.58,184800.0,3.57,3.59,3.56,3.58,184800.0
2008-12-05 15:10:00,3.58,3.6,3.57,3.58,67200.0,3.58,3.6,3.57,3.58,67200.0
2008-12-05 15:15:00,3.59,3.61,3.58,3.59,67900.0,3.59,3.61,3.58,3.59,67900.0
2008-12-05 15:20:00,3.58,3.61,3.56,3.59,94500.0,3.58,3.61,3.56,3.59,94500.0
2008-12-05 15:25:00,3.6,3.61,3.59,3.61,135800.0,3.6,3.61,3.59,3.61,135800.0
2008-12-05 15:30:00,3.61,3.62,3.61,3.61,262500.0,3.61,3.62,3.61,3.61,262500.0
2008-12-05 15:35:00,3.61,3.62,3.61,3.62,135100.0,3.61,3.62,3.61,3.62,135100.0
2008-12-05 15:40:00,3.62,3.63,3.57,3.62,653100.0,3.62,3.63,3.57,3.62,653100.0
2008-12-05 15:45:00,3.61,3.62,3.56,3.57,407400.0,3.61,3.62,3.56,3.57,407400.0
2008-12-05 15:50:00,3.57,3.6,3.55,3.57,597800.0,3.57,3.6,3.55,3.57,597800.0
2008-12-05 15:55:00,3.57,3.62,3.57,3.6,543200.0,3.57,3.62,3.57,3.6,543200.0
2008-12-08 09:30:00,3.57,3.64,3.57,3.63,268800.0,3.57,3.64,3.57,3.63,268800.0
2008-12-08 09:35:00,3.62,3.64,3.56,3.57,239400.0,3.62,3.64,3.56,3.57,239400.0
2008-12-08 09:40:00,3.57,3.58,3.54,3.58,222600.0,3.57,3.58,3.54,3.58,222600.0
2008-12-08 09:45:00,3.58,3.6,3.56,3.59,371700.0,3.58,3.6,3.56,3.59,371700.0
2008-12-08 09:50:00,3.59,3.59,3.56,3.57,287700.0,3.59,3.59,3.56,3.57,287700.0
2008-12-08 09:55:00,3.57,3.6,3.56,3.57,193900.0,3.57,3.6,3.56,3.57,193900.0
2008-12-08 10:00:00,3.57,3.57,3.51,3.54,274400.0,3.57,3.57,3.51,3.54,274400.0
2008-12-08 10:05:00,3.54,3.6,3.54,3.58,169400.0,3.54,3.6,3.54,3.58,169400.0
2008-12-08 10:10:00,3.58,3.58,3.56,3.57,101500.0,3.58,3.58,3.56,3.57,101500.0
2008-12-08 10:15:00,3.57,3.58,3.55,3.57,143500.0,3.57,3.58,3.55,3.57,143500.0
2008-12-08 10:20:00,3.57,3.57,3.53,3.54,58100.0,3.57,3.57,3.53,3.54,58100.0
2008-12-08 10:25:00,3.54,3.54,3.52,3.54,63000.0,3.54,3.54,3.52,3.54,63000.0
2008-12-08 10:30:00,3.54,3.59,3.54,3.59,118300.0,3.54,3.59,3.54,3.59,118300.0
2008-12-08 10:35:00,3.59,3.59,3.57,3.59,81200.0,3.59,3.59,3.57,3.59,81200.0
2008-12-08 10:40:00,3.59,3.61,3.59,3.6,136500.0,3.59,3.61,3.59,3.6,136500.0
2008-12-08 10:45:00,3.6,3.63,3.6,3.62,61600.0,3.6,3.63,3.6,3.62,61600.0
2008-12-08 10:50:00,3.62,3.64,3.62,3.62,104300.0,3.62,3.64,3.62,3.62,104300.0
2008-12-08 10:55:00,3.62,3.63,3.57,3.57,57400.0,3.62,3.63,3.57,3.57,57400.0
2008-12-08 11:00:00,3.58,3.59,3.58,3.59,39900.0,3.58,3.59,3.58,3.59,39900.0
2008-12-08 11:05:00,3.59,3.59,3.57,3.57,71400.0,3.59,3.59,3.57,3.57,71400.0
2008-12-08 11:10:00,3.57,3.59,3.57,3.58,34300.0,3.57,3.59,3.57,3.58,34300.0
2008-12-08 11:15:00,3.58,3.59,3.57,3.58,28000.0,3.58,3.59,3.57,3.58,28000.0
2008-12-08 11:20:00,3.58,3.59,3.57,3.57,33600.0,3.58,3.59,3.57,3.57,33600.0
2008-12-08 11:25:00,3.57,3.58,3.57,3.58,138600.0,3.57,3.58,3.57,3.58,138600.0
2008-12-08 11:30:00,3.58,3.61,3.58,3.6,204400.0,3.58,3.61,3.58,3.6,204400.0
2008-12-08 11:35:00,3.61,3.63,3.59,3.62,165900.0,3.61,3.63,3.59,3.62,165900.0
2008-12-08 11:40:00,3.62,3.63,3.59,3.61,56000.0,3.62,3.63,3.59,3.61,56000.0
2008-12-08 11:45:00,3.61,3.64,3.61,3.63,116200.0,3.61,3.64,3.61,3.63,116200.0
2008-12-08 11:50:00,3.63,3.64,3.63,3.64,42700.0,3.63,3.64,3.63,3.64,42700.0
2008-12-08 11:55:00,3.64,3.64,3.61,3.61,25200.0,3.64,3.64,3.61,3.61,25200.0
2008-12-08 12:00:00,3.62,3.66,3.62,3.64,93100.0,3.62,3.66,3.62,3.64,93100.0
2008-12-08 12:05:00,3.65,3.65,3.64,3.64,151900.0,3.65,3.65,3.64,3.64,151900.0
2008-12-08 12:10:00,3.64,3.65,3.64,3.64,58100.0,3.64,3.65,3.64,3.64,58100.0
2008-12-08 12:15:00,3.64,3.66,3.64,3.66,43400.0,3.64,3.66,3.64,3.66,43400.0
2008-12-08 12:20:00,3.65,3.67,3.64,3.67,60200.0,3.65,3.67,3.64,3.67,60200.0
2008-12-08 12:25:00,3.67,3.68,3.66,3.68,93100.0,3.67,3.68,3.66,3.68,93100.0
2008-12-08 12:30:00,3.67,3.68,3.65,3.65,52500.0,3.67,3.68,3.65,3.65,52500.0
2008-12-08 12:35:00,3.66,3.67,3.64,3.66,65100.0,3.66,3.67,3.64,3.66,65100.0
2008-12-08 12:40:00,3.66,3.66,3.65,3.65,53900.0,3.66,3.66,3.65,3.65,53900.0
2008-12-08 12:45:00,3.65,3.65,3.63,3.64,85400.0,3.65,3.65,3.63,3.64,85400.0
2008-12-08 12:50:00,3.64,3.65,3.64,3.64,82600.0,3.64,3.65,3.64,3.64,82600.0
2008-12-08 12:55:00,3.64,3.65,3.63,3.64,60200.0,3.64,3.65,3.63,3.64,60200.0
2008-12-08 13:00:00,3.64,3.66,3.64,3.65,76300.0,3.64,3.66,3.64,3.65,76300.0
2008-12-08 13:05:00,3.65,3.65,3.63,3.65,57400.0,3.65,3.65,3.63,3.65,57400.0
2008-12-08 13:10:00,3.65,3.66,3.64,3.64,236600.0,3.65,3.66,3.64,3.64,236600.0
2008-12-08 13:15:00,3.64,3.64,3.61,3.62,129500.0,3.64,3.64,3.61,3.62,129500.0
2008-12-08 13:20:00,3.61,3.61,3.6,3.6,177800.0,3.61,3.61,3.6,3.6,177800.0
2008-12-08 13:25:00,3.6,3.62,3.6,3.61,157500.0,3.6,3.62,3.6,3.61,157500.0
2008-12-08 13:30:00,3.61,3.61,3.6,3.61,105000.0,3.61,3.61,3.6,3.61,105000.0
2008-12-08 13:35:00,3.61,3.61,3.61,3.61,75600.0,3.61,3.61,3.61,3.61,75600.0
2008-12-08 13:40:00,3.61,3.62,3.61,3.61,118300.0,3.61,3.62,3.61,3.61,118300.0
2008-12-08 13:45:00,3.61,3.61,3.6,3.61,78400.0,3.61,3.61,3.6,3.61,78400.0
2008-12-08 13:50:00,3.61,3.62,3.61,3.61,82600.0,3.61,3.62,3.61,3.61,82600.0
2008-12-08 13:55:00,3.61,3.62,3.6,3.61,57400.0,3.61,3.62,3.6,3.61,57400.0
2008-12-08 14:00:00,3.62,3.62,3.6,3.61,49700.0,3.62,3.62,3.6,3.61,49700.0
2008-12-08 14:05:00,3.61,3.62,3.61,3.61,28700.0,3.61,3.62,3.61,3.61,28700.0
2008-12-08 14:10:00,3.61,3.62,3.61,3.61,48300.0,3.61,3.62,3.61,3.61,48300.0
2008-12-08 14:15:00,3.61,3.62,3.6,3.61,109200.0,3.61,3.62,3.6,3.61,109200.0
2008-12-08 14:20:00,3.61,3.63,3.61,3.61,100800.0,3.61,3.63,3.61,3.61,100800.0
2008-12-08 14:25:00,3.61,3.63,3.61,3.61,52500.0,3.61,3.63,3.61,3.61,52500.0
2008-12-08 14:30:00,3.61,3.62,3.61,3.61,74200.0,3.61,3.62,3.61,3.61,74200.0
2008-12-08 14:35:00,3.61,3.64,3.61,3.64,43400.0,3.61,3.64,3.61,3.64,43400.0
2008-12-08 14:40:00,3.63,3.65,3.63,3.63,107100.0,3.63,3.65,3.63,3.63,107100.0
2008-12-08 14:45:00,3.63,3.67,3.62,3.67,200900.0,3.63,3.67,3.62,3.67,200900.0
2008-12-08 14:50:00,3.67,3.67,3.64,3.64,161700.0,3.67,3.67,3.64,3.64,161700.0
2008-12-08 14:55:00,3.64,3.64,3.61,3.64,193900.0,3.64,3.64,3.61,3.64,193900.0
2008-12-08 15:00:00,3.64,3.66,3.62,3.66,64400.0,3.64,3.66,3.62,3.66,64400.0
2008-12-08 15:05:00,3.66,3.66,3.62,3.64,199500.0,3.66,3.66,3.62,3.64,199500.0
2008-12-08 15:10:00,3.65,3.66,3.64,3.65,53900.0,3.65,3.66,3.64,3.65,53900.0
2008-12-08 15:15:00,3.65,3.65,3.63,3.64,41300.0,3.65,3.65,3.63,3.64,41300.0
2008-12-08 15:20:00,3.63,3.66,3.63,3.64,61600.0,3.63,3.66,3.63,3.64,61600.0
2008-12-08 15:25:00,3.64,3.65,3.64,3.65,65100.0,3.64,3.65,3.64,3.65,65100.0
2008-12-08 15:30:00,3.65,3.66,3.64,3.65,88900.0,3.65,3.66,3.64,3.65,88900.0
2008-12-08 15:35:00,3.65,3.66,3.62,3.62,148400.0,3.65,3.66,3.62,3.62,148400.0
2008-12-08 15:40:00,3.63,3.65,3.62,3.62,171500.0,3.63,3.65,3.62,3.62,171500.0
2008-12-08 15:45:00,3.62,3.63,3.6,3.61,375200.0,3.62,3.63,3.6,3.61,375200.0
2008-12-08 15:50:00,3.61,3.66,3.61,3.64,260400.0,3.61,3.66,3.61,3.64,260400.0
2008-12-08 15:55:00,3.64,3.65,3.63,3.64,384300.0,3.64,3.65,3.63,3.64,384300.0
2008-12-09 09:30:00,3.6,3.61,3.57,3.59,51100.0,3.6,3.61,3.57,3.59,51100.0
2008-12-09 09:35:00,3.59,3.61,3.57,3.61,56700.0,3.59,3.61,3.57,3.61,56700.0
2008-12-09 09:40:00,3.6,3.65,3.6,3.64,86800.0,3.6,3.65,3.6,3.64,86800.0
2008-12-09 09:45:00,3.64,3.69,3.64,3.68,49700.0,3.64,3.69,3.64,3.68,49700.0
2008-12-09 09:50:00,3.69,3.7,3.67,3.69,130200.0,3.69,3.7,3.67,3.69,130200.0
2008-12-09 09:55:00,3.69,3.69,3.66,3.68,154700.0,3.69,3.69,3.66,3.68,154700.0
2008-12-09 10:00:00,3.68,3.77,3.67,3.77,206500.0,3.68,3.77,3.67,3.77,206500.0
2008-12-09 10:05:00,3.78,3.94,3.77,3.93,834400.0,3.78,3.94,3.77,3.93,834400.0
2008-12-09 10:10:00,3.93,3.95,3.91,3.93,952700.0,3.93,3.95,3.91,3.93,952700.0
2008-12-09 10:15:00,3.94,4.04,3.93,4.02,648900.0,3.94,4.04,3.93,4.02,648900.0
2008-12-09 10:20:00,4.02,4.05,3.98,4.02,457100.0,4.02,4.05,3.98,4.02,457100.0
2008-12-09 10:25:00,4.02,4.1,4.02,4.08,593600.0,4.02,4.1,4.02,4.08,593600.0
2008-12-09 10:30:00,4.07,4.09,4.06,4.07,399700.0,4.07,4.09,4.06,4.07,399700.0
2008-12-09 10:35:00,4.07,4.09,4.06,4.08,592900.0,4.07,4.09,4.06,4.08,592900.0
2008-12-09 10:40:00,4.08,4.1,4.08,4.09,252700.0,4.08,4.1,4.08,4.09,252700.0
2008-12-09 10:45:00,4.09,4.15,4.09,4.15,611800.0,4.09,4.15,4.09,4.15,611800.0
2008-12-09 10:50:00,4.15,4.15,4.11,4.11,468300.0,4.15,4.15,4.11,4.11,468300.0
2008-12-09 10:55:00,4.11,4.13,4.08,4.08,149100.0,4.11,4.13,4.08,4.08,149100.0
2008-12-09 11:00:00,4.08,4.11,4.03,4.04,156100.0,4.08,4.11,4.03,4.04,156100.0
2008-12-09 11:05:00,4.04,4.08,4.03,4.05,239400.0,4.04,4.08,4.03,4.05,239400.0
2008-12-09 11:10:00,4.05,4.05,4.0,4.01,231700.0,4.05,4.05,4.0,4.01,231700.0
2008-12-09 11:15:00,4.01,4.01,3.96,3.97,151900.0,4.01,4.01,3.96,3.97,151900.0
2008-12-09 11:20:00,3.97,3.97,3.94,3.94,199500.0,3.97,3.97,3.94,3.94,199500.0
2008-12-09 11:25:00,3.94,3.97,3.93,3.95,196700.0,3.94,3.97,3.93,3.95,196700.0
2008-12-09 11:30:00,3.95,3.97,3.94,3.97,115500.0,3.95,3.97,3.94,3.97,115500.0
2008-12-09 11:35:00,3.97,3.97,3.93,3.94,109900.0,3.97,3.97,3.93,3.94,109900.0
2008-12-09 11:40:00,3.94,3.96,3.93,3.93,101500.0,3.94,3.96,3.93,3.93,101500.0
2008-12-09 11:45:00,3.93,3.96,3.92,3.92,235200.0,3.93,3.96,3.92,3.92,235200.0
2008-12-09 11:50:00,3.91,3.94,3.91,3.93,103600.0,3.91,3.94,3.91,3.93,103600.0
2008-12-09 11:55:00,3.92,3.95,3.92,3.94,84700.0,3.92,3.95,3.92,3.94,84700.0
2008-12-09 12:00:00,3.94,3.98,3.94,3.97,84000.0,3.94,3.98,3.94,3.97,84000.0
2008-12-09 12:05:00,3.97,4.02,3.97,4.0,223300.0,3.97,4.02,3.97,4.0,223300.0
2008-12-09 12:10:00,3.99,4.03,3.99,4.02,273700.0,3.99,4.03,3.99,4.02,273700.0
2008-12-09 12:15:00,4.02,4.02,3.97,3.99,211400.0,4.02,4.02,3.97,3.99,211400.0
2008-12-09 12:20:00,3.99,3.99,3.94,3.97,104300.0,3.99,3.99,3.94,3.97,104300.0
2008-12-09 12:25:00,3.97,3.99,3.96,3.98,175000.0,3.97,3.99,3.96,3.98,175000.0
2008-12-09 12:30:00,3.98,4.0,3.97,3.98,108500.0,3.98,4.0,3.97,3.98,108500.0
2008-12-09 12:35:00,3.97,4.0,3.94,4.0,79100.0,3.97,4.0,3.94,4.0,79100.0
2008-12-09 12:40:00,4.0,4.0,3.99,3.99,48300.0,4.0,4.0,3.99,3.99,48300.0
2008-12-09 12:45:00,3.99,4.0,3.98,3.99,60200.0,3.99,4.0,3.98,3.99,60200.0
2008-12-09 12:50:00,3.99,4.01,3.98,3.99,66500.0,3.99,4.01,3.98,3.99,66500.0
2008-12-09 12:55:00,4.0,4.0,3.96,3.96,86800.0,4.0,4.0,3.96,3.96,86800.0
2008-12-09 13:00:00,3.97,3.97,3.93,3.94,80500.0,3.97,3.97,3.93,3.94,80500.0
2008-12-09 13:05:00,3.94,3.97,3.94,3.95,48300.0,3.94,3.97,3.94,3.95,48300.0
2008-12-09 13:10:00,3.96,3.96,3.91,3.91,97300.0,3.96,3.96,3.91,3.91,97300.0
2008-12-09 13:15:00,3.92,3.92,3.89,3.9,107800.0,3.92,3.92,3.89,3.9,107800.0
2008-12-09 13:20:00,3.9,3.9,3.88,3.89,201600.0,3.9,3.9,3.88,3.89,201600.0
2008-12-09 13:25:00,3.89,3.89,3.85,3.85,124600.0,3.89,3.89,3.85,3.85,124600.0
2008-12-09 13:30:00,3.86,3.88,3.85,3.86,126700.0,3.86,3.88,3.85,3.86,126700.0
2008-12-09 13:35:00,3.86,3.87,3.84,3.86,82600.0,3.86,3.87,3.84,3.86,82600.0
2008-12-09 13:40:00,3.86,3.88,3.86,3.87,252000.0,3.86,3.88,3.86,3.87,252000.0
2008-12-09 13:45:00,3.87,3.92,3.87,3.92,63000.0,3.87,3.92,3.87,3.92,63000.0
2008-12-09 13:50:00,3.92,3.93,3.9,3.9,87500.0,3.92,3.93,3.9,3.9,87500.0
2008-12-09 13:55:00,3.9,3.92,3.9,3.91,109900.0,3.9,3.92,3.9,3.91,109900.0
2008-12-09 14:00:00,3.91,3.91,3.89,3.89,65100.0,3.91,3.91,3.89,3.89,65100.0
2008-12-09 14:05:00,3.9,3.91,3.89,3.9,139300.0,3.9,3.91,3.89,3.9,139300.0
2008-12-09 14:10:00,3.9,3.94,3.9,3.92,91000.0,3.9,3.94,3.9,3.92,91000.0
2008-12-09 14:15:00,3.92,3.93,3.92,3.93,68600.0,3.92,3.93,3.92,3.93,68600.0
2008-12-09 14:20:00,3.93,3.93,3.89,3.9,140000.0,3.93,3.93,3.89,3.9,140000.0
2008-12-09 14:25:00,3.9,3.9,3.86,3.87,96600.0,3.9,3.9,3.86,3.87,96600.0
2008-12-09 14:30:00,3.87,3.88,3.86,3.88,95900.0,3.87,3.88,3.86,3.88,95900.0
2008-12-09 14:35:00,3.88,3.92,3.88,3.92,81200.0,3.88,3.92,3.88,3.92,81200.0
2008-12-09 14:40:00,3.91,3.95,3.91,3.94,172200.0,3.91,3.95,3.91,3.94,172200.0
2008-12-09 14:45:00,3.94,3.99,3.93,3.98,179900.0,3.94,3.99,3.93,3.98,179900.0
2008-12-09 14:50:00,3.98,4.0,3.97,4.0,241500.0,3.98,4.0,3.97,4.0,241500.0
2008-12-09 14:55:00,4.0,4.03,4.0,4.02,162400.0,4.0,4.03,4.0,4.02,162400.0
2008-12-09 15:00:00,4.02,4.04,4.0,4.01,273000.0,4.02,4.04,4.0,4.01,273000.0
2008-12-09 15:05:00,4.02,4.05,4.01,4.05,333900.0,4.02,4.05,4.01,4.05,333900.0
2008-12-09 15:10:00,4.04,4.04,4.0,4.0,165200.0,4.04,4.04,4.0,4.0,165200.0
2008-12-09 15:15:00,4.01,4.03,3.99,4.02,175700.0,4.01,4.03,3.99,4.02,175700.0
2008-12-09 15:20:00,4.02,4.05,4.02,4.03,178500.0,4.02,4.05,4.02,4.03,178500.0
2008-12-09 15:25:00,4.03,4.04,4.01,4.03,150500.0,4.03,4.04,4.01,4.03,150500.0
2008-12-09 15:30:00,4.03,4.03,4.01,4.01,226100.0,4.03,4.03,4.01,4.01,226100.0
2008-12-09 15:35:00,4.01,4.03,3.99,4.0,324800.0,4.01,4.03,3.99,4.0,324800.0
2008-12-09 15:40:00,4.0,4.0,3.99,3.99,568400.0,4.0,4.0,3.99,3.99,568400.0
2008-12-09 15:45:00,3.99,4.0,3.97,3.99,548800.0,3.99,4.0,3.97,3.99,548800.0
2008-12-09 15:50:00,3.99,4.01,3.99,4.0,651000.0,3.99,4.01,3.99,4.0,651000.0
2008-12-09 15:55:00,4.0,4.01,3.98,4.01,683900.0,4.0,4.01,3.98,4.01,683900.0
2008-12-10 09:30:00,4.01,4.04,3.98,3.99,88900.0,4.01,4.04,3.98,3.99,88900.0
2008-12-10 09:35:00,3.99,4.02,3.99,4.0,43400.0,3.99,4.02,3.99,4.0,43400.0
2008-12-10 09:40:00,3.99,4.0,3.96,3.97,93100.0,3.99,4.0,3.96,3.97,93100.0
2008-12-10 09:45:00,3.97,3.99,3.97,3.98,93800.0,3.97,3.99,3.97,3.98,93800.0
2008-12-10 09:50:00,3.98,4.01,3.96,4.01,67200.0,3.98,4.01,3.96,4.01,67200.0
2008-12-10 09:55:00,4.01,4.01,4.0,4.0,46900.0,4.01,4.01,4.0,4.0,46900.0
2008-12-10 10:00:00,4.0,4.03,4.0,4.03,75600.0,4.0,4.03,4.0,4.03,75600.0
2008-12-10 10:05:00,4.02,4.03,4.01,4.02,21000.0,4.02,4.03,4.01,4.02,21000.0
2008-12-10 10:10:00,4.01,4.03,4.01,4.02,52500.0,4.01,4.03,4.01,4.02,52500.0
2008-12-10 10:15:00,4.03,4.07,4.03,4.07,111300.0,4.03,4.07,4.03,4.07,111300.0
2008-12-10 10:20:00,4.07,4.09,4.06,4.07,108500.0,4.07,4.09,4.06,4.07,108500.0
2008-12-10 10:25:00,4.07,4.07,4.05,4.06,46900.0,4.07,4.07,4.05,4.06,46900.0
2008-12-10 10:30:00,4.06,4.08,4.04,4.05,134400.0,4.06,4.08,4.04,4.05,134400.0
2008-12-10 10:35:00,4.05,4.08,4.04,4.05,203700.0,4.05,4.08,4.04,4.05,203700.0
2008-12-10 10:40:00,4.05,4.07,4.03,4.03,81900.0,4.05,4.07,4.03,4.03,81900.0
2008-12-10 10:45:00,4.03,4.03,4.02,4.03,61600.0,4.03,4.03,4.02,4.03,61600.0
2008-12-10 10:50:00,4.03,4.03,4.0,4.01,114800.0,4.03,4.03,4.0,4.01,114800.0
2008-12-10 10:55:00,4.01,4.02,4.01,4.02,64400.0,4.01,4.02,4.01,4.02,64400.0
2008-12-10 11:00:00,4.02,4.06,4.02,4.05,80500.0,4.02,4.06,4.02,4.05,80500.0
2008-12-10 11:05:00,4.06,4.06,4.01,4.02,94500.0,4.06,4.06,4.01,4.02,94500.0
2008-12-10 11:10:00,4.02,4.03,4.02,4.02,67200.0,4.02,4.03,4.02,4.02,67200.0
2008-12-10 11:15:00,4.02,4.04,4.02,4.04,73500.0,4.02,4.04,4.02,4.04,73500.0
2008-12-10 11:20:00,4.04,4.08,4.04,4.06,179200.0,4.04,4.08,4.04,4.06,179200.0
2008-12-10 11:25:00,4.06,4.06,4.04,4.04,56700.0,4.06,4.06,4.04,4.04,56700.0
2008-12-10 11:30:00,4.04,4.06,4.04,4.05,97300.0,4.04,4.06,4.04,4.05,97300.0
2008-12-10 11:35:00,4.05,4.06,4.05,4.05,77700.0,4.05,4.06,4.05,4.05,77700.0
2008-12-10 11:40:00,4.06,4.09,4.06,4.08,58100.0,4.06,4.09,4.06,4.08,58100.0
2008-12-10 11:45:00,4.08,4.12,4.08,4.12,133700.0,4.08,4.12,4.08,4.12,133700.0
2008-12-10 11:50:00,4.12,4.14,4.11,4.12,65800.0,4.12,4.14,4.11,4.12,65800.0
2008-12-10 11:55:00,4.12,4.13,4.1,4.1,55300.0,4.12,4.13,4.1,4.1,55300.0
2008-12-10 12:00:00,4.11,4.12,4.1,4.12,60200.0,4.11,4.12,4.1,4.12,60200.0
2008-12-10 12:05:00,4.12,4.12,4.11,4.12,53200.0,4.12,4.12,4.11,4.12,53200.0
2008-12-10 12:10:00,4.12,4.13,4.11,4.11,74200.0,4.12,4.13,4.11,4.11,74200.0
2008-12-10 12:15:00,4.11,4.12,4.11,4.11,46200.0,4.11,4.12,4.11,4.11,46200.0
2008-12-10 12:20:00,4.11,4.12,4.08,4.08,81200.0,4.11,4.12,4.08,4.08,81200.0
2008-12-10 12:25:00,4.08,4.08,4.05,4.05,133000.0,4.08,4.08,4.05,4.05,133000.0
2008-12-10 12:30:00,4.05,4.05,4.02,4.04,107100.0,4.05,4.05,4.02,4.04,107100.0
2008-12-10 12:35:00,4.04,4.04,4.0,4.0,164500.0,4.04,4.04,4.0,4.0,164500.0
2008-12-10 12:40:00,4.0,4.02,4.0,4.01,88200.0,4.0,4.02,4.0,4.01,88200.0
2008-12-10 12:45:00,4.01,4.02,3.99,4.0,204400.0,4.01,4.02,3.99,4.0,204400.0
2008-12-10 12:50:00,4.0,4.03,4.0,4.02,252000.0,4.0,4.03,4.0,4.02,252000.0
2008-12-10 12:55:00,4.02,4.02,4.0,4.01,32900.0,4.02,4.02,4.0,4.01,32900.0
2008-12-10 13:00:00,4.01,4.04,4.01,4.04,28700.0,4.01,4.04,4.01,4.04,28700.0
2008-12-10 13:05:00,4.04,4.04,4.02,4.03,32900.0,4.04,4.04,4.02,4.03,32900.0
2008-12-10 13:10:00,4.03,4.04,4.02,4.04,99400.0,4.03,4.04,4.02,4.04,99400.0
2008-12-10 13:15:00,4.04,4.05,4.04,4.05,34300.0,4.04,4.05,4.04,4.05,34300.0
2008-12-10 13:20:00,4.05,4.05,4.04,4.04,40600.0,4.05,4.05,4.04,4.04,40600.0
2008-12-10 13:25:00,4.04,4.05,4.02,4.02,61600.0,4.04,4.05,4.02,4.02,61600.0
2008-12-10 13:30:00,4.02,4.04,4.02,4.02,74200.0,4.02,4.04,4.02,4.02,74200.0
2008-12-10 13:35:00,4.02,4.02,4.0,4.0,76300.0,4.02,4.02,4.0,4.0,76300.0
2008-12-10 13:40:00,4.0,4.01,4.0,4.0,74200.0,4.0,4.01,4.0,4.0,74200.0
2008-12-10 13:45:00,4.0,4.0,4.0,4.0,58100.0,4.0,4.0,4.0,4.0,58100.0
2008-12-10 13:50:00,4.0,4.0,3.97,4.0,206500.0,4.0,4.0,3.97,4.0,206500.0
2008-12-10 13:55:00,4.0,4.02,4.0,4.0,158200.0,4.0,4.02,4.0,4.0,158200.0
2008-12-10 14:00:00,4.0,4.0,4.0,4.0,86800.0,4.0,4.0,4.0,4.0,86800.0
2008-12-10 14:05:00,4.0,4.04,4.0,4.04,104300.0,4.0,4.04,4.0,4.04,104300.0
2008-12-10 14:10:00,4.03,4.04,4.01,4.01,159600.0,4.03,4.04,4.01,4.01,159600.0
2008-12-10 14:15:00,4.02,4.04,4.0,4.04,212800.0,4.02,4.04,4.0,4.04,212800.0
2008-12-10 14:20:00,4.04,4.04,3.97,3.99,235900.0,4.04,4.04,3.97,3.99,235900.0
2008-12-10 14:25:00,4.0,4.0,3.98,3.99,41300.0,4.0,4.0,3.98,3.99,41300.0
2008-12-10 14:30:00,3.98,3.99,3.97,3.99,54600.0,3.98,3.99,3.97,3.99,54600.0
2008-12-10 14:35:00,3.99,4.0,3.99,3.99,93800.0,3.99,4.0,3.99,3.99,93800.0
2008-12-10 14:40:00,3.99,4.01,3.99,4.01,198100.0,3.99,4.01,3.99,4.01,198100.0
2008-12-10 14:45:00,4.0,4.01,3.98,3.98,293300.0,4.0,4.01,3.98,3.98,293300.0
2008-12-10 14:50:00,3.98,4.0,3.97,4.0,182700.0,3.98,4.0,3.97,4.0,182700.0
2008-12-10 14:55:00,4.0,4.01,4.0,4.0,35700.0,4.0,4.01,4.0,4.0,35700.0
2008-12-10 15:00:00,4.0,4.01,3.99,4.0,56700.0,4.0,4.01,3.99,4.0,56700.0
2008-12-10 15:05:00,3.99,4.02,3.99,4.01,64400.0,3.99,4.02,3.99,4.01,64400.0
2008-12-10 15:10:00,4.02,4.02,3.99,4.0,43400.0,4.02,4.02,3.99,4.0,43400.0
2008-12-10 15:15:00,4.01,4.03,3.99,4.01,112700.0,4.01,4.03,3.99,4.01,112700.0
2008-12-10 15:20:00,4.01,4.01,3.99,3.99,56000.0,4.01,4.01,3.99,3.99,56000.0
2008-12-10 15:25:00,3.99,4.03,3.99,4.02,98000.0,3.99,4.03,3.99,4.02,98000.0
2008-12-10 15:30:00,4.02,4.02,4.0,4.0,151900.0,4.02,4.02,4.0,4.0,151900.0
2008-12-10 15:35:00,4.0,4.01,4.0,4.0,54600.0,4.0,4.01,4.0,4.0,54600.0
2008-12-10 15:40:00,4.0,4.03,4.0,4.01,133000.0,4.0,4.03,4.0,4.01,133000.0
2008-12-10 15:45:00,4.02,4.05,4.01,4.03,168000.0,4.02,4.05,4.01,4.03,168000.0
2008-12-10 15:50:00,4.03,4.07,4.03,4.05,316400.0,4.03,4.07,4.03,4.05,316400.0
2008-12-10 15:55:00,4.05,4.1,4.04,4.06,667800.0,4.05,4.1,4.04,4.06,667800.0
2008-12-11 09:30:00,3.98,4.0,3.93,3.94,139300.0,3.98,4.0,3.93,3.94,139300.0
2008-12-11 09:35:00,3.94,4.01,3.94,4.01,25900.0,3.94,4.01,3.94,4.01,25900.0
2008-12-11 09:40:00,4.02,4.05,3.98,4.0,45500.0,4.02,4.05,3.98,4.0,45500.0
2008-12-11 09:45:00,3.99,4.02,3.99,4.0,49700.0,3.99,4.02,3.99,4.0,49700.0
2008-12-11 09:50:00,4.0,4.03,3.99,4.03,72100.0,4.0,4.03,3.99,4.03,72100.0
2008-12-11 09:55:00,4.02,4.02,4.0,4.01,95200.0,4.02,4.02,4.0,4.01,95200.0
2008-12-11 10:00:00,4.01,4.01,4.0,4.01,58800.0,4.01,4.01,4.0,4.01,58800.0
2008-12-11 10:05:00,4.01,4.01,3.97,3.97,281400.0,4.01,4.01,3.97,3.97,281400.0
2008-12-11 10:10:00,3.98,4.03,3.98,3.98,337400.0,3.98,4.03,3.98,3.98,337400.0
2008-12-11 10:15:00,3.98,3.99,3.97,3.98,256200.0,3.98,3.99,3.97,3.98,256200.0
2008-12-11 10:20:00,3.99,4.0,3.97,3.98,366800.0,3.99,4.0,3.97,3.98,366800.0
2008-12-11 10:25:00,3.98,4.0,3.94,3.94,205100.0,3.98,4.0,3.94,3.94,205100.0
2008-12-11 10:30:00,3.95,3.97,3.94,3.97,214900.0,3.95,3.97,3.94,3.97,214900.0
2008-12-11 10:35:00,3.97,4.0,3.96,3.99,327600.0,3.97,4.0,3.96,3.99,327600.0
2008-12-11 10:40:00,3.99,3.99,3.96,3.96,121100.0,3.99,3.99,3.96,3.96,121100.0
2008-12-11 10:45:00,3.96,3.97,3.94,3.96,84700.0,3.96,3.97,3.94,3.96,84700.0
2008-12-11 10:50:00,3.96,3.96,3.94,3.94,84000.0,3.96,3.96,3.94,3.94,84000.0
2008-12-11 10:55:00,3.94,3.94,3.92,3.93,94500.0,3.94,3.94,3.92,3.93,94500.0
2008-12-11 11:00:00,3.93,3.94,3.91,3.92,189700.0,3.93,3.94,3.91,3.92,189700.0
2008-12-11 11:05:00,3.92,3.96,3.92,3.96,49000.0,3.92,3.96,3.92,3.96,49000.0
2008-12-11 11:10:00,3.96,3.98,3.96,3.98,110600.0,3.96,3.98,3.96,3.98,110600.0
2008-12-11 11:15:00,3.99,3.99,3.95,3.95,144900.0,3.99,3.99,3.95,3.95,144900.0
2008-12-11 11:20:00,3.95,3.95,3.92,3.92,114100.0,3.95,3.95,3.92,3.92,114100.0
2008-12-11 11:25:00,3.92,3.94,3.92,3.94,135800.0,3.92,3.94,3.92,3.94,135800.0
2008-12-11 11:30:00,3.93,3.97,3.93,3.96,174300.0,3.93,3.97,3.93,3.96,174300.0
2008-12-11 11:35:00,3.96,3.99,3.96,3.99,43400.0,3.96,3.99,3.96,3.99,43400.0
2008-12-11 11:40:00,3.99,4.0,3.98,3.99,113400.0,3.99,4.0,3.98,3.99,113400.0
2008-12-11 11:45:00,3.99,4.01,3.99,4.01,40600.0,3.99,4.01,3.99,4.01,40600.0
2008-12-11 11:50:00,4.0,4.0,3.98,3.98,52500.0,4.0,4.0,3.98,3.98,52500.0
2008-12-11 11:55:00,3.97,3.99,3.97,3.99,30100.0,3.97,3.99,3.97,3.99,30100.0
2008-12-11 12:00:00,3.98,4.01,3.98,4.0,70700.0,3.98,4.01,3.98,4.0,70700.0
2008-12-11 12:05:00,4.0,4.01,3.99,3.99,76300.0,4.0,4.01,3.99,3.99,76300.0
2008-12-11 12:10:00,4.0,4.0,3.99,3.99,20300.0,4.0,4.0,3.99,3.99,20300.0
2008-12-11 12:15:00,3.99,4.01,3.99,4.01,67900.0,3.99,4.01,3.99,4.01,67900.0
2008-12-11 12:20:00,4.01,4.01,3.99,3.99,72800.0,4.01,4.01,3.99,3.99,72800.0
2008-12-11 12:25:00,3.99,4.01,3.99,3.99,41300.0,3.99,4.01,3.99,3.99,41300.0
2008-12-11 12:30:00,3.99,4.01,3.99,4.01,84000.0,3.99,4.01,3.99,4.01,84000.0
2008-12-11 12:35:00,4.01,4.04,4.01,4.03,256900.0,4.01,4.04,4.01,4.03,256900.0
2008-12-11 12:40:00,4.03,4.16,4.03,4.12,1451800.0,4.03,4.16,4.03,4.12,1451800.0
2008-12-11 12:45:00,4.12,4.12,4.03,4.05,682500.0,4.12,4.12,4.03,4.05,682500.0
2008-12-11 12:50:00,4.05,4.06,4.01,4.03,188300.0,4.05,4.06,4.01,4.03,188300.0
2008-12-11 12:55:00,4.03,4.03,3.98,3.99,276500.0,4.03,4.03,3.98,3.99,276500.0
2008-12-11 13:00:00,4.0,4.02,4.0,4.0,95200.0,4.0,4.02,4.0,4.0,95200.0
2008-12-11 13:05:00,4.0,4.03,3.99,3.99,93100.0,4.0,4.03,3.99,3.99,93100.0
2008-12-11 13:10:00,3.99,4.0,3.96,3.96,54600.0,3.99,4.0,3.96,3.96,54600.0
2008-12-11 13:15:00,3.96,3.98,3.96,3.98,77000.0,3.96,3.98,3.96,3.98,77000.0
2008-12-11 13:20:00,3.97,3.98,3.95,3.96,65100.0,3.97,3.98,3.95,3.96,65100.0
2008-12-11 13:25:00,3.96,3.97,3.95,3.96,39900.0,3.96,3.97,3.95,3.96,39900.0
2008-12-11 13:30:00,3.95,3.95,3.93,3.94,179200.0,3.95,3.95,3.93,3.94,179200.0
2008-12-11 13:35:00,3.94,3.95,3.93,3.94,41300.0,3.94,3.95,3.93,3.94,41300.0
2008-12-11 13:40:00,3.94,3.95,3.94,3.95,15400.0,3.94,3.95,3.94,3.95,15400.0
2008-12-11 13:45:00,3.96,3.98,3.96,3.96,76300.0,3.96,3.98,3.96,3.96,76300.0
2008-12-11 13:50:00,3.96,4.0,3.96,4.0,105700.0,3.96,4.0,3.96,4.0,105700.0
2008-12-11 13:55:00,4.0,4.0,3.97,3.99,110600.0,4.0,4.0,3.97,3.99,110600.0
2008-12-11 14:00:00,3.99,4.01,3.98,4.0,72100.0,3.99,4.01,3.98,4.0,72100.0
2008-12-11 14:05:00,4.0,4.02,3.99,4.01,69300.0,4.0,4.02,3.99,4.01,69300.0
2008-12-11 14:10:00,4.02,4.02,4.01,4.01,77000.0,4.02,4.02,4.01,4.01,77000.0
2008-12-11 14:15:00,4.01,4.03,4.01,4.01,53900.0,4.01,4.03,4.01,4.01,53900.0
2008-12-11 14:20:00,4.01,4.03,4.01,4.02,109200.0,4.01,4.03,4.01,4.02,109200.0
2008-12-11 14:25:00,4.02,4.03,4.02,4.03,111300.0,4.02,4.03,4.02,4.03,111300.0
2008-12-11 14:30:00,4.03,4.04,4.02,4.03,91000.0,4.03,4.04,4.02,4.03,91000.0
2008-12-11 14:35:00,4.03,4.03,4.01,4.01,63000.0,4.03,4.03,4.01,4.01,63000.0
2008-12-11 14:40:00,4.02,4.02,4.01,4.01,84000.0,4.02,4.02,4.01,4.01,84000.0
2008-12-11 14:45:00,4.01,4.01,4.0,4.0,180600.0,4.01,4.01,4.0,4.0,180600.0
2008-12-11 14:50:00,4.0,4.01,3.99,3.99,145600.0,4.0,4.01,3.99,3.99,145600.0
2008-12-11 14:55:00,3.99,3.99,3.97,3.97,149800.0,3.99,3.99,3.97,3.97,149800.0
2008-12-11 15:00:00,3.97,3.97,3.93,3.94,135800.0,3.97,3.97,3.93,3.94,135800.0
2008-12-11 15:05:00,3.94,3.94,3.91,3.93,66500.0,3.94,3.94,3.91,3.93,66500.0
2008-12-11 15:10:00,3.94,3.96,3.94,3.96,173600.0,3.94,3.96,3.94,3.96,173600.0
2008-12-11 15:15:00,3.96,3.98,3.95,3.97,210700.0,3.96,3.98,3.95,3.97,210700.0
2008-12-11 15:20:00,3.97,3.99,3.96,3.99,163800.0,3.97,3.99,3.96,3.99,163800.0
2008-12-11 15:25:00,3.99,4.02,3.98,4.0,167300.0,3.99,4.02,3.98,4.0,167300.0
2008-12-11 15:30:00,4.01,4.02,3.97,3.97,204400.0,4.01,4.02,3.97,3.97,204400.0
2008-12-11 15:35:00,3.97,3.99,3.97,3.97,282800.0,3.97,3.99,3.97,3.97,282800.0
2008-12-11 15:40:00,3.97,4.0,3.96,4.0,137900.0,3.97,4.0,3.96,4.0,137900.0
2008-12-11 15:45:00,4.0,4.02,3.99,4.0,113400.0,4.0,4.02,3.99,4.0,113400.0
2008-12-11 15:50:00,4.0,4.02,3.98,4.01,154000.0,4.0,4.02,3.98,4.01,154000.0
2008-12-11 15:55:00,4.01,4.06,4.0,4.04,863100.0,4.01,4.06,4.0,4.04,863100.0
2008-12-12 09:30:00,3.9,4.05,3.89,3.92,91700.0,3.9,4.05,3.89,3.92,91700.0
2008-12-12 09:35:00,3.93,4.0,3.93,3.98,90300.0,3.93,4.0,3.93,3.98,90300.0
2008-12-12 09:40:00,3.96,4.01,3.96,3.99,118300.0,3.96,4.01,3.96,3.99,118300.0
2008-12-12 09:45:00,3.99,3.99,3.94,3.95,70000.0,3.99,3.99,3.94,3.95,70000.0
2008-12-12 09:50:00,3.95,4.0,3.94,3.99,51800.0,3.95,4.0,3.94,3.99,51800.0
2008-12-12 09:55:00,4.01,4.05,4.0,4.0,48300.0,4.01,4.05,4.0,4.0,48300.0
2008-12-12 10:00:00,4.0,4.05,3.99,4.05,109900.0,4.0,4.05,3.99,4.05,109900.0
2008-12-12 10:05:00,4.04,4.05,3.98,3.98,101500.0,4.04,4.05,3.98,3.98,101500.0
2008-12-12 10:10:00,3.98,3.98,3.97,3.98,19600.0,3.98,3.98,3.97,3.98,19600.0
2008-12-12 10:15:00,3.97,3.98,3.95,3.96,53200.0,3.97,3.98,3.95,3.96,53200.0
2008-12-12 10:20:00,3.97,4.02,3.97,3.98,33600.0,3.97,4.02,3.97,3.98,33600.0
2008-12-12 10:25:00,3.97,3.99,3.97,3.98,31500.0,3.97,3.99,3.97,3.98,31500.0
2008-12-12 10:30:00,3.99,3.99,3.95,3.96,35700.0,3.99,3.99,3.95,3.96,35700.0
2008-12-12 10:35:00,3.96,3.99,3.96,3.99,17500.0,3.96,3.99,3.96,3.99,17500.0
2008-12-12 10:40:00,3.98,4.01,3.98,4.01,15400.0,3.98,4.01,3.98,4.01,15400.0
2008-12-12 10:45:00,4.0,4.0,3.99,3.99,16800.0,4.0,4.0,3.99,3.99,16800.0
2008-12-12 10:50:00,4.0,4.02,3.99,4.02,84000.0,4.0,4.02,3.99,4.02,84000.0
2008-12-12 10:55:00,4.01,4.03,3.98,4.0,35700.0,4.01,4.03,3.98,4.0,35700.0
2008-12-12 11:00:00,4.01,4.04,4.0,4.02,121100.0,4.01,4.04,4.0,4.02,121100.0
2008-12-12 11:05:00,4.03,4.06,4.03,4.06,30100.0,4.03,4.06,4.03,4.06,30100.0
2008-12-12 11:10:00,4.05,4.07,4.05,4.07,63700.0,4.05,4.07,4.05,4.07,63700.0
2008-12-12 11:15:00,4.07,4.07,4.05,4.05,16800.0,4.07,4.07,4.05,4.05,16800.0
2008-12-12 11:20:00,4.05,4.05,4.01,4.02,30800.0,4.05,4.05,4.01,4.02,30800.0
2008-12-12 11:25:00,4.01,4.01,3.98,3.98,31500.0,4.01,4.01,3.98,3.98,31500.0
2008-12-12 11:30:00,3.98,4.0,3.97,4.0,22400.0,3.98,4.0,3.97,4.0,22400.0
2008-12-12 11:35:00,4.0,4.01,3.99,4.01,25200.0,4.0,4.01,3.99,4.01,25200.0
2008-12-12 11:40:00,3.99,3.99,3.98,3.98,11900.0,3.99,3.99,3.98,3.98,11900.0
2008-12-12 11:45:00,3.98,4.01,3.98,4.0,18900.0,3.98,4.01,3.98,4.0,18900.0
2008-12-12 11:50:00,4.0,4.01,4.0,4.01,11900.0,4.0,4.01,4.0,4.01,11900.0
2008-12-12 11:55:00,4.0,4.01,4.0,4.0,21700.0,4.0,4.01,4.0,4.0,21700.0
2008-12-12 12:00:00,3.99,4.03,3.99,4.03,13300.0,3.99,4.03,3.99,4.03,13300.0
2008-12-12 12:05:00,4.01,4.03,4.01,4.02,46900.0,4.01,4.03,4.01,4.02,46900.0
2008-12-12 12:10:00,4.02,4.02,3.99,3.99,38500.0,4.02,4.02,3.99,3.99,38500.0
2008-12-12 12:15:00,3.98,4.01,3.98,4.0,27300.0,3.98,4.01,3.98,4.0,27300.0
2008-12-12 12:20:00,4.0,4.01,3.99,4.01,65800.0,4.0,4.01,3.99,4.01,65800.0
2008-12-12 12:25:00,4.0,4.01,3.99,4.0,217700.0,4.0,4.01,3.99,4.0,217700.0
2008-12-12 12:30:00,4.0,4.0,3.98,4.0,105700.0,4.0,4.0,3.98,4.0,105700.0
2008-12-12 12:35:00,4.02,4.04,4.02,4.02,39900.0,4.02,4.04,4.02,4.02,39900.0
2008-12-12 12:40:00,4.02,4.03,4.0,4.0,87500.0,4.02,4.03,4.0,4.0,87500.0
2008-12-12 12:45:00,4.0,4.02,4.0,4.02,98000.0,4.0,4.02,4.0,4.02,98000.0
2008-12-12 12:50:00,4.02,4.08,4.02,4.08,23800.0,4.02,4.08,4.02,4.08,23800.0
2008-12-12 12:55:00,4.08,4.08,4.07,4.07,57400.0,4.08,4.08,4.07,4.07,57400.0
2008-12-12 13:00:00,4.07,4.07,4.05,4.07,96600.0,4.07,4.07,4.05,4.07,96600.0
2008-12-12 13:05:00,4.06,4.07,4.04,4.06,77700.0,4.06,4.07,4.04,4.06,77700.0
2008-12-12 13:10:00,4.06,4.07,4.02,4.02,90300.0,4.06,4.07,4.02,4.02,90300.0
2008-12-12 13:15:00,4.02,4.04,4.02,4.03,133700.0,4.02,4.04,4.02,4.03,133700.0
2008-12-12 13:20:00,4.02,4.03,4.01,4.02,55300.0,4.02,4.03,4.01,4.02,55300.0
2008-12-12 13:25:00,4.03,4.04,3.98,3.99,37100.0,4.03,4.04,3.98,3.99,37100.0
2008-12-12 13:30:00,4.01,4.01,3.98,3.98,81200.0,4.01,4.01,3.98,3.98,81200.0
2008-12-12 13:35:00,3.98,3.98,3.98,3.98,30800.0,3.98,3.98,3.98,3.98,30800.0
2008-12-12 13:40:00,3.98,3.98,3.95,3.95,43400.0,3.98,3.98,3.95,3.95,43400.0
2008-12-12 13:45:00,3.96,3.97,3.95,3.96,61600.0,3.96,3.97,3.95,3.96,61600.0
2008-12-12 13:50:00,3.96,3.97,3.94,3.97,67200.0,3.96,3.97,3.94,3.97,67200.0
2008-12-12 13:55:00,3.97,3.97,3.96,3.97,42700.0,3.97,3.97,3.96,3.97,42700.0
2008-12-12 14:00:00,3.96,3.99,3.96,3.99,81900.0,3.96,3.99,3.96,3.99,81900.0
2008-12-12 14:05:00,4.01,4.02,4.0,4.0,63700.0,4.01,4.02,4.0,4.0,63700.0
2008-12-12 14:10:00,4.01,4.02,4.01,4.02,21700.0,4.01,4.02,4.01,4.02,21700.0
2008-12-12 14:15:00,4.02,4.04,4.0,4.0,93800.0,4.02,4.04,4.0,4.0,93800.0
2008-12-12 14:20:00,4.0,4.01,3.98,3.99,24500.0,4.0,4.01,3.98,3.99,24500.0
2008-12-12 14:25:00,4.0,4.01,3.99,4.01,42000.0,4.0,4.01,3.99,4.01,42000.0
2008-12-12 14:30:00,4.01,4.01,3.97,3.99,21700.0,4.01,4.01,3.97,3.99,21700.0
2008-12-12 14:35:00,3.99,4.06,3.99,4.04,38500.0,3.99,4.06,3.99,4.04,38500.0
2008-12-12 14:40:00,4.05,4.05,4.03,4.04,34300.0,4.05,4.05,4.03,4.04,34300.0
2008-12-12 14:45:00,4.04,4.05,4.03,4.04,75600.0,4.04,4.05,4.03,4.04,75600.0
2008-12-12 14:50:00,4.04,4.08,4.04,4.07,122500.0,4.04,4.08,4.04,4.07,122500.0
2008-12-12 14:55:00,4.06,4.08,4.04,4.06,74200.0,4.06,4.08,4.04,4.06,74200.0
2008-12-12 15:00:00,4.06,4.11,4.06,4.08,200200.0,4.06,4.11,4.06,4.08,200200.0
2008-12-12 15:05:00,4.09,4.11,4.07,4.08,50400.0,4.09,4.11,4.07,4.08,50400.0
2008-12-12 15:10:00,4.08,4.08,4.05,4.07,42000.0,4.08,4.08,4.05,4.07,42000.0
2008-12-12 15:15:00,4.06,4.08,4.02,4.02,53200.0,4.06,4.08,4.02,4.02,53200.0
2008-12-12 15:20:00,4.03,4.09,4.03,4.05,49700.0,4.03,4.09,4.03,4.05,49700.0
2008-12-12 15:25:00,4.04,4.08,4.02,4.08,45500.0,4.04,4.08,4.02,4.08,45500.0
2008-12-12 15:30:00,4.08,4.08,4.03,4.03,66500.0,4.08,4.08,4.03,4.03,66500.0
2008-12-12 15:35:00,4.03,4.07,4.01,4.05,88200.0,4.03,4.07,4.01,4.05,88200.0
2008-12-12 15:40:00,4.06,4.08,4.05,4.06,65800.0,4.06,4.08,4.05,4.06,65800.0
2008-12-12 15:45:00,4.06,4.07,4.04,4.06,79100.0,4.06,4.07,4.04,4.06,79100.0
2008-12-12 15:50:00,4.06,4.08,4.06,4.06,60200.0,4.06,4.08,4.06,4.06,60200.0
2008-12-12 15:55:00,4.07,4.09,4.06,4.07,259700.0,4.07,4.09,4.06,4.07,259700.0
2008-12-15 09:30:00,3.96,4.1,3.93,4.08,101500.0,3.96,4.1,3.93,4.08,101500.0
2008-12-15 09:35:00,4.1,4.1,4.07,4.08,48300.0,4.1,4.1,4.07,4.08,48300.0
2008-12-15 09:40:00,4.08,4.08,4.06,4.08,30100.0,4.08,4.08,4.06,4.08,30100.0
2008-12-15 09:45:00,4.07,4.1,4.07,4.09,18200.0,4.07,4.1,4.07,4.09,18200.0
2008-12-15 09:50:00,4.09,4.09,4.06,4.07,38500.0,4.09,4.09,4.06,4.07,38500.0
2008-12-15 09:55:00,4.07,4.08,4.06,4.08,30800.0,4.07,4.08,4.06,4.08,30800.0
2008-12-15 10:00:00,4.07,4.1,4.06,4.08,36400.0,4.07,4.1,4.06,4.08,36400.0
2008-12-15 10:05:00,4.07,4.08,4.03,4.04,30100.0,4.07,4.08,4.03,4.04,30100.0
2008-12-15 10:10:00,4.03,4.03,4.01,4.01,26600.0,4.03,4.03,4.01,4.01,26600.0
2008-12-15 10:15:00,4.02,4.02,4.01,4.01,7700.0,4.02,4.02,4.01,4.01,7700.0
2008-12-15 10:20:00,4.01,4.01,3.95,3.96,66500.0,4.01,4.01,3.95,3.96,66500.0
2008-12-15 10:25:00,3.96,3.98,3.95,3.98,42700.0,3.96,3.98,3.95,3.98,42700.0
2008-12-15 10:30:00,3.97,3.98,3.96,3.98,163800.0,3.97,3.98,3.96,3.98,163800.0
2008-12-15 10:35:00,3.98,3.99,3.97,3.98,84000.0,3.98,3.99,3.97,3.98,84000.0
2008-12-15 10:40:00,3.98,3.99,3.98,3.98,75600.0,3.98,3.99,3.98,3.98,75600.0
2008-12-15 10:45:00,3.99,3.99,3.96,3.97,33600.0,3.99,3.99,3.96,3.97,33600.0
2008-12-15 10:50:00,3.96,3.97,3.96,3.96,30800.0,3.96,3.97,3.96,3.96,30800.0
2008-12-15 10:55:00,3.96,3.98,3.96,3.97,39200.0,3.96,3.98,3.96,3.97,39200.0
2008-12-15 11:00:00,3.97,3.97,3.94,3.94,65800.0,3.97,3.97,3.94,3.94,65800.0
2008-12-15 11:05:00,3.93,3.97,3.93,3.97,21000.0,3.93,3.97,3.93,3.97,21000.0
2008-12-15 11:10:00,3.98,3.98,3.97,3.97,45500.0,3.98,3.98,3.97,3.97,45500.0
2008-12-15 11:15:00,3.97,4.01,3.97,3.98,37800.0,3.97,4.01,3.97,3.98,37800.0
2008-12-15 11:20:00,3.98,4.0,3.96,3.96,40600.0,3.98,4.0,3.96,3.96,40600.0
2008-12-15 11:25:00,3.96,4.0,3.96,3.99,42700.0,3.96,4.0,3.96,3.99,42700.0
2008-12-15 11:30:00,3.99,4.0,3.98,4.0,30100.0,3.99,4.0,3.98,4.0,30100.0
2008-12-15 11:35:00,3.99,4.01,3.99,4.0,29400.0,3.99,4.01,3.99,4.0,29400.0
2008-12-15 11:40:00,4.0,4.01,3.99,3.99,72100.0,4.0,4.01,3.99,3.99,72100.0
2008-12-15 11:45:00,3.99,3.99,3.97,3.99,31500.0,3.99,3.99,3.97,3.99,31500.0
2008-12-15 11:50:00,4.0,4.03,4.0,4.02,30100.0,4.0,4.03,4.0,4.02,30100.0
2008-12-15 11:55:00,4.02,4.03,4.02,4.02,38500.0,4.02,4.03,4.02,4.02,38500.0
2008-12-15 12:00:00,4.02,4.02,4.0,4.01,23800.0,4.02,4.02,4.0,4.01,23800.0
2008-12-15 12:05:00,4.01,4.04,4.01,4.03,23100.0,4.01,4.04,4.01,4.03,23100.0
2008-12-15 12:10:00,4.03,4.04,4.02,4.02,27300.0,4.03,4.04,4.02,4.02,27300.0
2008-12-15 12:15:00,4.02,4.02,4.01,4.01,23100.0,4.02,4.02,4.01,4.01,23100.0
2008-12-15 12:20:00,4.01,4.04,4.01,4.04,35000.0,4.01,4.04,4.01,4.04,35000.0
2008-12-15 12:25:00,4.04,4.05,4.04,4.05,31500.0,4.04,4.05,4.04,4.05,31500.0
2008-12-15 12:30:00,4.05,4.06,4.05,4.05,102200.0,4.05,4.06,4.05,4.05,102200.0
2008-12-15 12:35:00,4.05,4.05,4.02,4.02,68600.0,4.05,4.05,4.02,4.02,68600.0
2008-12-15 12:40:00,4.02,4.02,4.01,4.02,37800.0,4.02,4.02,4.01,4.02,37800.0
2008-12-15 12:45:00,4.02,4.04,4.02,4.02,32900.0,4.02,4.04,4.02,4.02,32900.0
2008-12-15 12:50:00,4.03,4.03,4.03,4.03,25200.0,4.03,4.03,4.03,4.03,25200.0
2008-12-15 12:55:00,4.03,4.03,4.03,4.03,23800.0,4.03,4.03,4.03,4.03,23800.0
2008-12-15 13:00:00,4.03,4.05,4.03,4.03,32200.0,4.03,4.05,4.03,4.03,32200.0
2008-12-15 13:05:00,4.03,4.03,4.01,4.01,40600.0,4.03,4.03,4.01,4.01,40600.0
2008-12-15 13:10:00,4.01,4.03,4.01,4.02,66500.0,4.01,4.03,4.01,4.02,66500.0
2008-12-15 13:15:00,4.01,4.02,4.01,4.01,24500.0,4.01,4.02,4.01,4.01,24500.0
2008-12-15 13:20:00,4.01,4.03,4.01,4.02,28700.0,4.01,4.03,4.01,4.02,28700.0
2008-12-15 13:25:00,4.03,4.05,4.03,4.05,22400.0,4.03,4.05,4.03,4.05,22400.0
2008-12-15 13:30:00,4.04,4.05,4.03,4.03,67900.0,4.04,4.05,4.03,4.03,67900.0
2008-12-15 13:35:00,4.03,4.04,4.01,4.02,81200.0,4.03,4.04,4.01,4.02,81200.0
2008-12-15 13:40:00,4.03,4.04,4.03,4.03,25900.0,4.03,4.04,4.03,4.03,25900.0
2008-12-15 13:45:00,4.03,4.06,4.03,4.05,34300.0,4.03,4.06,4.03,4.05,34300.0
2008-12-15 13:50:00,4.05,4.06,4.04,4.06,27300.0,4.05,4.06,4.04,4.06,27300.0
2008-12-15 13:55:00,4.06,4.06,4.05,4.06,24500.0,4.06,4.06,4.05,4.06,24500.0
2008-12-15 14:00:00,4.06,4.08,4.06,4.07,23100.0,4.06,4.08,4.06,4.07,23100.0
2008-12-15 14:05:00,4.07,4.07,4.05,4.06,96600.0,4.07,4.07,4.05,4.06,96600.0
2008-12-15 14:10:00,4.06,4.07,4.04,4.04,45500.0,4.06,4.07,4.04,4.04,45500.0
2008-12-15 14:15:00,4.04,4.06,4.04,4.05,162400.0,4.04,4.06,4.04,4.05,162400.0
2008-12-15 14:20:00,4.06,4.07,4.05,4.06,98000.0,4.06,4.07,4.05,4.06,98000.0
2008-12-15 14:25:00,4.07,4.08,4.06,4.06,35000.0,4.07,4.08,4.06,4.06,35000.0
2008-12-15 14:30:00,4.06,4.07,4.06,4.07,49000.0,4.06,4.07,4.06,4.07,49000.0
2008-12-15 14:35:00,4.08,4.09,4.07,4.07,22400.0,4.08,4.09,4.07,4.07,22400.0
2008-12-15 14:40:00,4.07,4.08,4.06,4.06,98700.0,4.07,4.08,4.06,4.06,98700.0
2008-12-15 14:45:00,4.06,4.08,4.06,4.06,66500.0,4.06,4.08,4.06,4.06,66500.0
2008-12-15 14:50:00,4.06,4.06,4.05,4.06,63000.0,4.06,4.06,4.05,4.06,63000.0
2008-12-15 14:55:00,4.06,4.06,4.05,4.05,63000.0,4.06,4.06,4.05,4.05,63000.0
2008-12-15 15:00:00,4.05,4.07,4.05,4.05,117600.0,4.05,4.07,4.05,4.05,117600.0
2008-12-15 15:05:00,4.06,4.07,4.05,4.05,142800.0,4.06,4.07,4.05,4.05,142800.0
2008-12-15 15:10:00,4.06,4.06,4.04,4.04,67900.0,4.06,4.06,4.04,4.04,67900.0
2008-12-15 15:15:00,4.04,4.04,3.99,3.99,77700.0,4.04,4.04,3.99,3.99,77700.0
2008-12-15 15:20:00,3.99,4.02,3.99,4.02,62300.0,3.99,4.02,3.99,4.02,62300.0
2008-12-15 15:25:00,4.02,4.03,4.01,4.03,50400.0,4.02,4.03,4.01,4.03,50400.0
2008-12-15 15:30:00,4.03,4.04,4.0,4.03,63000.0,4.03,4.04,4.0,4.03,63000.0
2008-12-15 15:35:00,4.04,4.09,4.04,4.07,54600.0,4.04,4.09,4.04,4.07,54600.0
2008-12-15 15:40:00,4.07,4.11,4.05,4.11,219100.0,4.07,4.11,4.05,4.11,219100.0
2008-12-15 15:45:00,4.1,4.12,4.09,4.09,100100.0,4.1,4.12,4.09,4.09,100100.0
2008-12-15 15:50:00,4.09,4.09,4.06,4.07,132300.0,4.09,4.09,4.06,4.07,132300.0
2008-12-15 15:55:00,4.08,4.09,4.05,4.07,226800.0,4.08,4.09,4.05,4.07,226800.0
2008-12-16 09:30:00,4.14,4.14,4.09,4.11,82600.0,4.14,4.14,4.09,4.11,82600.0
2008-12-16 09:35:00,4.13,4.14,4.11,4.14,49700.0,4.13,4.14,4.11,4.14,49700.0
2008-12-16 09:40:00,4.14,4.19,4.14,4.17,146300.0,4.14,4.19,4.14,4.17,146300.0
2008-12-16 09:45:00,4.17,4.2,4.17,4.19,58800.0,4.17,4.2,4.17,4.19,58800.0
2008-12-16 09:50:00,4.19,4.21,4.17,4.18,39900.0,4.19,4.21,4.17,4.18,39900.0
2008-12-16 09:55:00,4.17,4.19,4.17,4.18,58100.0,4.17,4.19,4.17,4.18,58100.0
2008-12-16 10:00:00,4.18,4.19,4.18,4.19,46900.0,4.18,4.19,4.18,4.19,46900.0
2008-12-16 10:05:00,4.2,4.21,4.2,4.21,63700.0,4.2,4.21,4.2,4.21,63700.0
2008-12-16 10:10:00,4.2,4.21,4.2,4.21,197400.0,4.2,4.21,4.2,4.21,197400.0
2008-12-16 10:15:00,4.21,4.25,4.21,4.24,154700.0,4.21,4.25,4.21,4.24,154700.0
2008-12-16 10:20:00,4.24,4.25,4.22,4.22,74200.0,4.24,4.25,4.22,4.22,74200.0
2008-12-16 10:25:00,4.22,4.23,4.2,4.21,99400.0,4.22,4.23,4.2,4.21,99400.0
2008-12-16 10:30:00,4.21,4.21,4.19,4.19,130900.0,4.21,4.21,4.19,4.19,130900.0
2008-12-16 10:35:00,4.19,4.19,4.19,4.19,194600.0,4.19,4.19,4.19,4.19,194600.0
2008-12-16 10:40:00,4.19,4.19,4.16,4.17,70700.0,4.19,4.19,4.16,4.17,70700.0
2008-12-16 10:45:00,4.17,4.17,4.16,4.16,38500.0,4.17,4.17,4.16,4.16,38500.0
2008-12-16 10:50:00,4.16,4.18,4.16,4.18,28000.0,4.16,4.18,4.16,4.18,28000.0
2008-12-16 10:55:00,4.18,4.18,4.16,4.16,52500.0,4.18,4.18,4.16,4.16,52500.0
2008-12-16 11:00:00,4.17,4.17,4.15,4.16,109200.0,4.17,4.17,4.15,4.16,109200.0
2008-12-16 11:05:00,4.16,4.17,4.16,4.16,75600.0,4.16,4.17,4.16,4.16,75600.0
2008-12-16 11:10:00,4.16,4.16,4.14,4.14,74900.0,4.16,4.16,4.14,4.14,74900.0
2008-12-16 11:15:00,4.14,4.14,4.12,4.14,40600.0,4.14,4.14,4.12,4.14,40600.0
2008-12-16 11:20:00,4.14,4.15,4.14,4.14,35700.0,4.14,4.15,4.14,4.14,35700.0
2008-12-16 11:25:00,4.14,4.14,4.13,4.14,47600.0,4.14,4.14,4.13,4.14,47600.0
2008-12-16 11:30:00,4.14,4.16,4.14,4.14,42700.0,4.14,4.16,4.14,4.14,42700.0
2008-12-16 11:35:00,4.15,4.15,4.15,4.15,34300.0,4.15,4.15,4.15,4.15,34300.0
2008-12-16 11:40:00,4.15,4.15,4.14,4.14,74200.0,4.15,4.15,4.14,4.14,74200.0
2008-12-16 11:45:00,4.15,4.15,4.14,4.14,140000.0,4.15,4.15,4.14,4.14,140000.0
2008-12-16 11:50:00,4.14,4.15,4.14,4.14,56000.0,4.14,4.15,4.14,4.14,56000.0
2008-12-16 11:55:00,4.14,4.16,4.14,4.15,56700.0,4.14,4.16,4.14,4.15,56700.0
2008-12-16 12:00:00,4.14,4.15,4.13,4.13,37100.0,4.14,4.15,4.13,4.13,37100.0
2008-12-16 12:05:00,4.13,4.14,4.12,4.14,25900.0,4.13,4.14,4.12,4.14,25900.0
2008-12-16 12:10:00,4.14,4.15,4.13,4.13,54600.0,4.14,4.15,4.13,4.13,54600.0
2008-12-16 12:15:00,4.14,4.14,4.14,4.14,4900.0,4.14,4.14,4.14,4.14,4900.0
2008-12-16 12:20:00,4.14,4.14,4.13,4.14,24500.0,4.14,4.14,4.13,4.14,24500.0
2008-12-16 12:25:00,4.14,4.14,4.14,4.14,23100.0,4.14,4.14,4.14,4.14,23100.0
2008-12-16 12:30:00,4.13,4.14,4.12,4.14,54600.0,4.13,4.14,4.12,4.14,54600.0
2008-12-16 12:35:00,4.14,4.14,4.13,4.13,41300.0,4.14,4.14,4.13,4.13,41300.0
2008-12-16 12:40:00,4.13,4.14,4.13,4.14,61600.0,4.13,4.14,4.13,4.14,61600.0
2008-12-16 12:45:00,4.14,4.14,4.14,4.14,19600.0,4.14,4.14,4.14,4.14,19600.0
2008-12-16 12:50:00,4.14,4.14,4.12,4.13,50400.0,4.14,4.14,4.12,4.13,50400.0
2008-12-16 12:55:00,4.12,4.13,4.12,4.12,15400.0,4.12,4.13,4.12,4.12,15400.0
2008-12-16 13:00:00,4.12,4.12,4.11,4.11,39200.0,4.12,4.12,4.11,4.11,39200.0
2008-12-16 13:05:00,4.11,4.12,4.1,4.12,51100.0,4.11,4.12,4.1,4.12,51100.0
2008-12-16 13:10:00,4.12,4.14,4.12,4.12,66500.0,4.12,4.14,4.12,4.12,66500.0
2008-12-16 13:15:00,4.13,4.13,4.12,4.13,95200.0,4.13,4.13,4.12,4.13,95200.0
2008-12-16 13:20:00,4.13,4.13,4.1,4.12,32900.0,4.13,4.13,4.1,4.12,32900.0
2008-12-16 13:25:00,4.12,4.12,4.11,4.11,21000.0,4.12,4.12,4.11,4.11,21000.0
2008-12-16 13:30:00,4.11,4.13,4.1,4.1,80500.0,4.11,4.13,4.1,4.1,80500.0
2008-12-16 13:35:00,4.1,4.1,4.08,4.08,102200.0,4.1,4.1,4.08,4.08,102200.0
2008-12-16 13:40:00,4.08,4.09,4.08,4.08,65800.0,4.08,4.09,4.08,4.08,65800.0
2008-12-16 13:45:00,4.08,4.08,4.07,4.08,30100.0,4.08,4.08,4.07,4.08,30100.0
2008-12-16 13:50:00,4.08,4.08,4.07,4.08,25200.0,4.08,4.08,4.07,4.08,25200.0
2008-12-16 13:55:00,4.08,4.08,4.07,4.08,208600.0,4.08,4.08,4.07,4.08,208600.0
2008-12-16 14:00:00,4.08,4.08,4.07,4.08,82600.0,4.08,4.08,4.07,4.08,82600.0
2008-12-16 14:05:00,4.08,4.08,4.06,4.07,100100.0,4.08,4.08,4.06,4.07,100100.0
2008-12-16 14:10:00,4.08,4.08,4.06,4.08,63000.0,4.08,4.08,4.06,4.08,63000.0
2008-12-16 14:15:00,4.07,4.08,4.06,4.06,39900.0,4.07,4.08,4.06,4.06,39900.0
2008-12-16 14:20:00,4.07,4.09,4.05,4.05,203000.0,4.07,4.09,4.05,4.05,203000.0
2008-12-16 14:25:00,4.03,4.1,4.03,4.09,70000.0,4.03,4.1,4.03,4.09,70000.0
2008-12-16 14:30:00,4.09,4.1,4.08,4.08,281400.0,4.09,4.1,4.08,4.08,281400.0
2008-12-16 14:35:00,4.09,4.13,4.09,4.12,287700.0,4.09,4.13,4.09,4.12,287700.0
2008-12-16 14:40:00,4.12,4.12,4.06,4.07,54600.0,4.12,4.12,4.06,4.07,54600.0
2008-12-16 14:45:00,4.07,4.08,4.04,4.07,93100.0,4.07,4.08,4.04,4.07,93100.0
2008-12-16 14:50:00,4.06,4.09,4.03,4.09,466200.0,4.06,4.09,4.03,4.09,466200.0
2008-12-16 14:55:00,4.08,4.09,4.06,4.09,70700.0,4.08,4.09,4.06,4.09,70700.0
2008-12-16 15:00:00,4.09,4.11,4.06,4.08,91700.0,4.09,4.11,4.06,4.08,91700.0
2008-12-16 15:05:00,4.08,4.11,4.08,4.1,200200.0,4.08,4.11,4.08,4.1,200200.0
2008-12-16 15:10:00,4.1,4.12,4.09,4.1,248500.0,4.1,4.12,4.09,4.1,248500.0
2008-12-16 15:15:00,4.11,4.14,4.1,4.12,329000.0,4.11,4.14,4.1,4.12,329000.0
2008-12-16 15:20:00,4.12,4.15,4.12,4.13,197400.0,4.12,4.15,4.12,4.13,197400.0
2008-12-16 15:25:00,4.13,4.13,4.11,4.12,235200.0,4.13,4.13,4.11,4.12,235200.0
2008-12-16 15:30:00,4.11,4.12,4.09,4.1,221900.0,4.11,4.12,4.09,4.1,221900.0
2008-12-16 15:35:00,4.1,4.1,4.08,4.1,134400.0,4.1,4.1,4.08,4.1,134400.0
2008-12-16 15:40:00,4.09,4.1,4.07,4.09,183400.0,4.09,4.1,4.07,4.09,183400.0
2008-12-16 15:45:00,4.09,4.1,4.07,4.08,157500.0,4.09,4.1,4.07,4.08,157500.0
2008-12-16 15:50:00,4.08,4.12,4.07,4.08,720300.0,4.08,4.12,4.07,4.08,720300.0
2008-12-16 15:55:00,4.08,4.09,4.07,4.09,484400.0,4.08,4.09,4.07,4.09,484400.0
2008-12-17 09:30:00,4.08,4.08,3.99,4.07,77700.0,4.08,4.08,3.99,4.07,77700.0
2008-12-17 09:35:00,4.07,4.08,4.04,4.06,96600.0,4.07,4.08,4.04,4.06,96600.0
2008-12-17 09:40:00,4.07,4.07,4.03,4.05,67900.0,4.07,4.07,4.03,4.05,67900.0
2008-12-17 09:45:00,4.06,4.07,4.05,4.07,112700.0,4.06,4.07,4.05,4.07,112700.0
2008-12-17 09:50:00,4.07,4.07,4.04,4.07,98700.0,4.07,4.07,4.04,4.07,98700.0
2008-12-17 09:55:00,4.07,4.08,4.07,4.07,61600.0,4.07,4.08,4.07,4.07,61600.0
2008-12-17 10:00:00,4.07,4.08,4.06,4.06,41300.0,4.07,4.08,4.06,4.06,41300.0
2008-12-17 10:05:00,4.06,4.06,4.02,4.03,87500.0,4.06,4.06,4.02,4.03,87500.0
2008-12-17 10:10:00,4.02,4.02,4.02,4.02,22400.0,4.02,4.02,4.02,4.02,22400.0
2008-12-17 10:15:00,4.02,4.03,4.01,4.03,67900.0,4.02,4.03,4.01,4.03,67900.0
2008-12-17 10:20:00,4.03,4.07,4.03,4.06,56000.0,4.03,4.07,4.03,4.06,56000.0
2008-12-17 10:25:00,4.05,4.08,4.05,4.08,20300.0,4.05,4.08,4.05,4.08,20300.0
2008-12-17 10:30:00,4.08,4.08,4.06,4.07,52500.0,4.08,4.08,4.06,4.07,52500.0
2008-12-17 10:35:00,4.06,4.07,4.04,4.05,56700.0,4.06,4.07,4.04,4.05,56700.0
2008-12-17 10:40:00,4.05,4.09,4.05,4.08,66500.0,4.05,4.09,4.05,4.08,66500.0
2008-12-17 10:45:00,4.08,4.09,4.05,4.05,122500.0,4.08,4.09,4.05,4.05,122500.0
2008-12-17 10:50:00,4.06,4.07,4.04,4.06,74200.0,4.06,4.07,4.04,4.06,74200.0
2008-12-17 10:55:00,4.07,4.09,4.07,4.09,32200.0,4.07,4.09,4.07,4.09,32200.0
2008-12-17 11:00:00,4.09,4.09,4.07,4.07,84700.0,4.09,4.09,4.07,4.07,84700.0
2008-12-17 11:05:00,4.07,4.09,4.06,4.09,60900.0,4.07,4.09,4.06,4.09,60900.0
2008-12-17 11:10:00,4.09,4.09,4.08,4.09,70700.0,4.09,4.09,4.08,4.09,70700.0
2008-12-17 11:15:00,4.09,4.09,4.08,4.09,56000.0,4.09,4.09,4.08,4.09,56000.0
2008-12-17 11:20:00,4.09,4.09,4.08,4.09,78400.0,4.09,4.09,4.08,4.09,78400.0
2008-12-17 11:25:00,4.09,4.09,4.09,4.09,69300.0,4.09,4.09,4.09,4.09,69300.0
2008-12-17 11:30:00,4.09,4.1,4.08,4.08,56700.0,4.09,4.1,4.08,4.08,56700.0
2008-12-17 11:35:00,4.08,4.11,4.07,4.11,42000.0,4.08,4.11,4.07,4.11,42000.0
2008-12-17 11:40:00,4.1,4.11,4.1,4.1,56000.0,4.1,4.11,4.1,4.1,56000.0
2008-12-17 11:45:00,4.1,4.11,4.1,4.1,21000.0,4.1,4.11,4.1,4.1,21000.0
2008-12-17 11:50:00,4.09,4.09,4.09,4.09,8400.0,4.09,4.09,4.09,4.09,8400.0
2008-12-17 11:55:00,4.08,4.1,4.08,4.09,30800.0,4.08,4.1,4.08,4.09,30800.0
2008-12-17 12:00:00,4.08,4.09,4.08,4.08,12600.0,4.08,4.09,4.08,4.08,12600.0
2008-12-17 12:05:00,4.09,4.11,4.09,4.11,55300.0,4.09,4.11,4.09,4.11,55300.0
2008-12-17 12:10:00,4.11,4.11,4.1,4.1,38500.0,4.11,4.11,4.1,4.1,38500.0
2008-12-17 12:15:00,4.1,4.1,4.09,4.1,31500.0,4.1,4.1,4.09,4.1,31500.0
2008-12-17 12:20:00,4.1,4.1,4.09,4.1,44800.0,4.1,4.1,4.09,4.1,44800.0
2008-12-17 12:25:00,4.1,4.1,4.09,4.09,65800.0,4.1,4.1,4.09,4.09,65800.0
2008-12-17 12:30:00,4.09,4.11,4.08,4.1,58800.0,4.09,4.11,4.08,4.1,58800.0
2008-12-17 12:35:00,4.1,4.1,4.07,4.08,23100.0,4.1,4.1,4.07,4.08,23100.0
2008-12-17 12:40:00,4.08,4.09,4.08,4.08,29400.0,4.08,4.09,4.08,4.08,29400.0
2008-12-17 12:45:00,4.08,4.09,4.08,4.08,32900.0,4.08,4.09,4.08,4.08,32900.0
2008-12-17 12:50:00,4.09,4.09,4.08,4.09,108500.0,4.09,4.09,4.08,4.09,108500.0
2008-12-17 12:55:00,4.09,4.09,4.07,4.07,45500.0,4.09,4.09,4.07,4.07,45500.0
2008-12-17 13:00:00,4.07,4.08,4.07,4.08,42000.0,4.07,4.08,4.07,4.08,42000.0
2008-12-17 13:05:00,4.07,4.08,4.07,4.08,39200.0,4.07,4.08,4.07,4.08,39200.0
2008-12-17 13:10:00,4.08,4.09,4.06,4.06,40600.0,4.08,4.09,4.06,4.06,40600.0
2008-12-17 13:15:00,4.06,4.09,4.06,4.08,67200.0,4.06,4.09,4.06,4.08,67200.0
2008-12-17 13:20:00,4.08,4.11,4.07,4.1,99400.0,4.08,4.11,4.07,4.1,99400.0
2008-12-17 13:25:00,4.11,4.11,4.08,4.08,163800.0,4.11,4.11,4.08,4.08,163800.0
2008-12-17 13:30:00,4.09,4.09,4.08,4.09,88200.0,4.09,4.09,4.08,4.09,88200.0
2008-12-17 13:35:00,4.09,4.1,4.09,4.1,273000.0,4.09,4.1,4.09,4.1,273000.0
2008-12-17 13:40:00,4.1,4.11,4.1,4.11,51100.0,4.1,4.11,4.1,4.11,51100.0
2008-12-17 13:45:00,4.11,4.13,4.11,4.13,168000.0,4.11,4.13,4.11,4.13,168000.0
2008-12-17 13:50:00,4.13,4.15,4.12,4.15,67200.0,4.13,4.15,4.12,4.15,67200.0
2008-12-17 13:55:00,4.15,4.16,4.14,4.14,49000.0,4.15,4.16,4.14,4.14,49000.0
2008-12-17 14:00:00,4.13,4.14,4.13,4.13,28700.0,4.13,4.14,4.13,4.13,28700.0
2008-12-17 14:05:00,4.13,4.14,4.13,4.13,72100.0,4.13,4.14,4.13,4.13,72100.0
2008-12-17 14:10:00,4.13,4.14,4.13,4.14,23100.0,4.13,4.14,4.13,4.14,23100.0
2008-12-17 14:15:00,4.14,4.15,4.14,4.15,42700.0,4.14,4.15,4.14,4.15,42700.0
2008-12-17 14:20:00,4.15,4.15,4.14,4.14,73500.0,4.15,4.15,4.14,4.14,73500.0
2008-12-17 14:25:00,4.14,4.15,4.13,4.13,53900.0,4.14,4.15,4.13,4.13,53900.0
2008-12-17 14:30:00,4.11,4.13,4.11,4.11,39900.0,4.11,4.13,4.11,4.11,39900.0
2008-12-17 14:35:00,4.11,4.12,4.08,4.09,32900.0,4.11,4.12,4.08,4.09,32900.0
2008-12-17 14:40:00,4.09,4.11,4.09,4.09,35700.0,4.09,4.11,4.09,4.09,35700.0
2008-12-17 14:45:00,4.09,4.12,4.09,4.12,25900.0,4.09,4.12,4.09,4.12,25900.0
2008-12-17 14:50:00,4.12,4.13,4.11,4.11,38500.0,4.12,4.13,4.11,4.11,38500.0
2008-12-17 14:55:00,4.12,4.14,4.11,4.11,37800.0,4.12,4.14,4.11,4.11,37800.0
2008-12-17 15:00:00,4.12,4.16,4.12,4.15,39200.0,4.12,4.16,4.12,4.15,39200.0
2008-12-17 15:05:00,4.15,4.15,4.12,4.12,30800.0,4.15,4.15,4.12,4.12,30800.0
2008-12-17 15:10:00,4.12,4.15,4.11,4.13,67900.0,4.12,4.15,4.11,4.13,67900.0
2008-12-17 15:15:00,4.13,4.15,4.12,4.13,68600.0,4.13,4.15,4.12,4.13,68600.0
2008-12-17 15:20:00,4.13,4.14,4.11,4.11,70000.0,4.13,4.14,4.11,4.11,70000.0
2008-12-17 15:25:00,4.11,4.14,4.11,4.13,79100.0,4.11,4.14,4.11,4.13,79100.0
2008-12-17 15:30:00,4.14,4.14,4.1,4.1,106400.0,4.14,4.14,4.1,4.1,106400.0
2008-12-17 15:35:00,4.1,4.12,4.1,4.1,84000.0,4.1,4.12,4.1,4.1,84000.0
2008-12-17 15:40:00,4.1,4.12,4.1,4.11,135800.0,4.1,4.12,4.1,4.11,135800.0
2008-12-17 15:45:00,4.11,4.14,4.1,4.14,175700.0,4.11,4.14,4.1,4.14,175700.0
2008-12-17 15:50:00,4.14,4.14,4.1,4.11,200200.0,4.14,4.14,4.1,4.11,200200.0
2008-12-17 15:55:00,4.11,4.12,4.09,4.11,270900.0,4.11,4.12,4.09,4.11,270900.0
2008-12-18 09:30:00,4.08,4.09,4.01,4.05,125300.0,4.08,4.09,4.01,4.05,125300.0
2008-12-18 09:35:00,4.06,4.09,4.06,4.09,21700.0,4.06,4.09,4.06,4.09,21700.0
2008-12-18 09:40:00,4.07,4.08,4.06,4.07,49000.0,4.07,4.08,4.06,4.07,49000.0
2008-12-18 09:45:00,4.06,4.07,4.03,4.06,35700.0,4.06,4.07,4.03,4.06,35700.0
2008-12-18 09:50:00,4.06,4.06,4.03,4.03,46200.0,4.06,4.06,4.03,4.03,46200.0
2008-12-18 09:55:00,4.03,4.05,4.03,4.04,79800.0,4.03,4.05,4.03,4.04,79800.0
2008-12-18 10:00:00,4.04,4.06,4.04,4.04,112700.0,4.04,4.06,4.04,4.04,112700.0
2008-12-18 10:05:00,4.05,4.05,4.04,4.05,63000.0,4.05,4.05,4.04,4.05,63000.0
2008-12-18 10:10:00,4.05,4.07,4.05,4.05,48300.0,4.05,4.07,4.05,4.05,48300.0
2008-12-18 10:15:00,4.05,4.07,4.04,4.04,62300.0,4.05,4.07,4.04,4.04,62300.0
2008-12-18 10:20:00,4.04,4.08,4.04,4.07,62300.0,4.04,4.08,4.04,4.07,62300.0
2008-12-18 10:25:00,4.05,4.08,4.05,4.07,49000.0,4.05,4.08,4.05,4.07,49000.0
2008-12-18 10:30:00,4.07,4.09,4.07,4.08,52500.0,4.07,4.09,4.07,4.08,52500.0
2008-12-18 10:35:00,4.08,4.1,4.08,4.1,45500.0,4.08,4.1,4.08,4.1,45500.0
2008-12-18 10:40:00,4.1,4.11,4.09,4.09,76300.0,4.1,4.11,4.09,4.09,76300.0
2008-12-18 10:45:00,4.1,4.11,4.09,4.1,36400.0,4.1,4.11,4.09,4.1,36400.0
2008-12-18 10:50:00,4.1,4.12,4.1,4.11,62300.0,4.1,4.12,4.1,4.11,62300.0
2008-12-18 10:55:00,4.11,4.11,4.09,4.09,42700.0,4.11,4.11,4.09,4.09,42700.0
2008-12-18 11:00:00,4.09,4.11,4.09,4.11,41300.0,4.09,4.11,4.09,4.11,41300.0
2008-12-18 11:05:00,4.11,4.12,4.1,4.11,37800.0,4.11,4.12,4.1,4.11,37800.0
2008-12-18 11:10:00,4.1,4.11,4.1,4.1,39200.0,4.1,4.11,4.1,4.1,39200.0
2008-12-18 11:15:00,4.1,4.11,4.1,4.1,44800.0,4.1,4.11,4.1,4.1,44800.0
2008-12-18 11:20:00,4.1,4.1,4.09,4.09,45500.0,4.1,4.1,4.09,4.09,45500.0
2008-12-18 11:25:00,4.09,4.1,4.08,4.1,70700.0,4.09,4.1,4.08,4.1,70700.0
2008-12-18 11:30:00,4.09,4.11,4.09,4.11,81900.0,4.09,4.11,4.09,4.11,81900.0
2008-12-18 11:35:00,4.11,4.11,4.09,4.09,114800.0,4.11,4.11,4.09,4.09,114800.0
2008-12-18 11:40:00,4.1,4.1,4.09,4.1,58800.0,4.1,4.1,4.09,4.1,58800.0
2008-12-18 11:45:00,4.1,4.11,4.1,4.1,23800.0,4.1,4.11,4.1,4.1,23800.0
2008-12-18 11:50:00,4.1,4.1,4.09,4.09,99400.0,4.1,4.1,4.09,4.09,99400.0
2008-12-18 11:55:00,4.09,4.12,4.09,4.11,177100.0,4.09,4.12,4.09,4.11,177100.0
2008-12-18 12:00:00,4.11,4.13,4.11,4.11,70700.0,4.11,4.13,4.11,4.11,70700.0
2008-12-18 12:05:00,4.11,4.11,4.1,4.1,11900.0,4.11,4.11,4.1,4.1,11900.0
2008-12-18 12:10:00,4.09,4.09,4.08,4.09,36400.0,4.09,4.09,4.08,4.09,36400.0
2008-12-18 12:15:00,4.09,4.09,4.08,4.09,33600.0,4.09,4.09,4.08,4.09,33600.0
2008-12-18 12:20:00,4.09,4.09,4.08,4.09,42000.0,4.09,4.09,4.08,4.09,42000.0
2008-12-18 12:25:00,4.09,4.1,4.06,4.06,49000.0,4.09,4.1,4.06,4.06,49000.0
2008-12-18 12:30:00,4.06,4.08,4.06,4.07,16800.0,4.06,4.08,4.06,4.07,16800.0
2008-12-18 12:35:00,4.06,4.06,4.04,4.04,26600.0,4.06,4.06,4.04,4.04,26600.0
2008-12-18 12:40:00,4.05,4.05,4.04,4.05,63000.0,4.05,4.05,4.04,4.05,63000.0
2008-12-18 12:45:00,4.06,4.07,4.05,4.06,95900.0,4.06,4.07,4.05,4.06,95900.0
2008-12-18 12:50:00,4.05,4.05,4.03,4.04,42000.0,4.05,4.05,4.03,4.04,42000.0
2008-12-18 12:55:00,4.04,4.06,4.03,4.05,55300.0,4.04,4.06,4.03,4.05,55300.0
2008-12-18 13:00:00,4.05,4.07,4.04,4.06,119700.0,4.05,4.07,4.04,4.06,119700.0
2008-12-18 13:05:00,4.06,4.09,4.06,4.09,78400.0,4.06,4.09,4.06,4.09,78400.0
2008-12-18 13:10:00,4.08,4.09,4.07,4.08,28000.0,4.08,4.09,4.07,4.08,28000.0
2008-12-18 13:15:00,4.08,4.09,4.08,4.09,31500.0,4.08,4.09,4.08,4.09,31500.0
2008-12-18 13:20:00,4.09,4.09,4.05,4.05,28000.0,4.09,4.09,4.05,4.05,28000.0
2008-12-18 13:25:00,4.05,4.05,4.04,4.05,24500.0,4.05,4.05,4.04,4.05,24500.0
2008-12-18 13:30:00,4.05,4.06,4.05,4.05,63000.0,4.05,4.06,4.05,4.05,63000.0
2008-12-18 13:35:00,4.05,4.07,4.04,4.06,25900.0,4.05,4.07,4.04,4.06,25900.0
2008-12-18 13:40:00,4.07,4.07,4.06,4.07,24500.0,4.07,4.07,4.06,4.07,24500.0
2008-12-18 13:45:00,4.07,4.08,4.05,4.06,77700.0,4.07,4.08,4.05,4.06,77700.0
2008-12-18 13:50:00,4.06,4.06,4.05,4.05,18200.0,4.06,4.06,4.05,4.05,18200.0
2008-12-18 13:55:00,4.05,4.05,4.04,4.04,39200.0,4.05,4.05,4.04,4.04,39200.0
2008-12-18 14:00:00,4.04,4.05,4.04,4.05,13300.0,4.04,4.05,4.04,4.05,13300.0
2008-12-18 14:05:00,4.05,4.05,4.04,4.04,19600.0,4.05,4.05,4.04,4.04,19600.0
2008-12-18 14:10:00,4.04,4.05,4.04,4.05,38500.0,4.04,4.05,4.04,4.05,38500.0
2008-12-18 14:15:00,4.04,4.04,4.03,4.03,53200.0,4.04,4.04,4.03,4.03,53200.0
2008-12-18 14:20:00,4.03,4.03,3.98,3.98,74900.0,4.03,4.03,3.98,3.98,74900.0
2008-12-18 14:25:00,3.98,4.01,3.98,4.01,47600.0,3.98,4.01,3.98,4.01,47600.0
2008-12-18 14:30:00,4.0,4.01,3.98,4.0,57400.0,4.0,4.01,3.98,4.0,57400.0
2008-12-18 14:35:00,3.99,4.01,3.99,3.99,14000.0,3.99,4.01,3.99,3.99,14000.0
2008-12-18 14:40:00,3.99,4.0,3.99,3.99,32900.0,3.99,4.0,3.99,3.99,32900.0
2008-12-18 14:45:00,3.99,4.02,3.99,4.02,43400.0,3.99,4.02,3.99,4.02,43400.0
2008-12-18 14:50:00,4.02,4.04,4.01,4.04,35700.0,4.02,4.04,4.01,4.04,35700.0
2008-12-18 14:55:00,4.04,4.05,4.02,4.03,79800.0,4.04,4.05,4.02,4.03,79800.0
2008-12-18 15:00:00,4.03,4.03,3.99,4.02,74900.0,4.03,4.03,3.99,4.02,74900.0
2008-12-18 15:05:00,4.02,4.02,3.99,4.0,39900.0,4.02,4.02,3.99,4.0,39900.0
2008-12-18 15:10:00,4.0,4.0,3.98,3.99,101500.0,4.0,4.0,3.98,3.99,101500.0
2008-12-18 15:15:00,3.98,4.01,3.98,4.0,39200.0,3.98,4.01,3.98,4.0,39200.0
2008-12-18 15:20:00,3.99,3.99,3.96,3.99,79800.0,3.99,3.99,3.96,3.99,79800.0
2008-12-18 15:25:00,3.98,3.99,3.96,3.97,47600.0,3.98,3.99,3.96,3.97,47600.0
2008-12-18 15:30:00,3.97,4.0,3.96,3.99,124600.0,3.97,4.0,3.96,3.99,124600.0
2008-12-18 15:35:00,3.99,4.01,3.99,4.01,162400.0,3.99,4.01,3.99,4.01,162400.0
2008-12-18 15:40:00,4.01,4.01,3.98,3.99,129500.0,4.01,4.01,3.98,3.99,129500.0
2008-12-18 15:45:00,3.98,4.01,3.98,4.0,219100.0,3.98,4.01,3.98,4.0,219100.0
2008-12-18 15:50:00,4.01,4.03,4.0,4.0,165200.0,4.01,4.03,4.0,4.0,165200.0
2008-12-18 15:55:00,4.0,4.03,4.0,4.03,231000.0,4.0,4.03,4.0,4.03,231000.0
2008-12-19 09:30:00,4.11,4.14,4.02,4.13,1376200.0,4.11,4.14,4.02,4.13,1376200.0
2008-12-19 09:35:00,4.12,4.12,4.04,4.04,99400.0,4.12,4.12,4.04,4.04,99400.0
2008-12-19 09:40:00,4.04,4.1,4.04,4.06,84700.0,4.04,4.1,4.04,4.06,84700.0
2008-12-19 09:45:00,4.06,4.1,4.06,4.1,57400.0,4.06,4.1,4.06,4.1,57400.0
2008-12-19 09:50:00,4.1,4.1,4.07,4.08,77700.0,4.1,4.1,4.07,4.08,77700.0
2008-12-19 09:55:00,4.08,4.09,4.07,4.07,63000.0,4.08,4.09,4.07,4.07,63000.0
2008-12-19 10:00:00,4.07,4.1,4.07,4.08,114100.0,4.07,4.1,4.07,4.08,114100.0
2008-12-19 10:05:00,4.08,4.1,4.07,4.09,114100.0,4.08,4.1,4.07,4.09,114100.0
2008-12-19 10:10:00,4.08,4.08,4.07,4.08,42000.0,4.08,4.08,4.07,4.08,42000.0
2008-12-19 10:15:00,4.07,4.08,4.06,4.06,64400.0,4.07,4.08,4.06,4.06,64400.0
2008-12-19 10:20:00,4.06,4.06,4.05,4.05,58800.0,4.06,4.06,4.05,4.05,58800.0
2008-12-19 10:25:00,4.05,4.06,4.05,4.05,35000.0,4.05,4.06,4.05,4.05,35000.0
2008-12-19 10:30:00,4.05,4.07,4.05,4.06,39900.0,4.05,4.07,4.05,4.06,39900.0
2008-12-19 10:35:00,4.06,4.06,4.03,4.04,56700.0,4.06,4.06,4.03,4.04,56700.0
2008-12-19 10:40:00,4.04,4.07,4.03,4.07,47600.0,4.04,4.07,4.03,4.07,47600.0
2008-12-19 10:45:00,4.06,4.07,4.04,4.06,80500.0,4.06,4.07,4.04,4.06,80500.0
2008-12-19 10:50:00,4.06,4.07,4.05,4.07,92400.0,4.06,4.07,4.05,4.07,92400.0
2008-12-19 10:55:00,4.07,4.07,4.04,4.04,32200.0,4.07,4.07,4.04,4.04,32200.0
2008-12-19 11:00:00,4.04,4.04,4.02,4.02,43400.0,4.04,4.04,4.02,4.02,43400.0
2008-12-19 11:05:00,4.02,4.02,4.0,4.0,39200.0,4.02,4.02,4.0,4.0,39200.0
2008-12-19 11:10:00,4.01,4.02,4.0,4.01,47600.0,4.01,4.02,4.0,4.01,47600.0
2008-12-19 11:15:00,4.01,4.02,4.01,4.02,22400.0,4.01,4.02,4.01,4.02,22400.0
2008-12-19 11:20:00,4.02,4.04,4.02,4.02,37800.0,4.02,4.04,4.02,4.02,37800.0
2008-12-19 11:25:00,4.02,4.02,4.0,4.0,32900.0,4.02,4.02,4.0,4.0,32900.0
2008-12-19 11:30:00,4.0,4.01,4.0,4.0,28000.0,4.0,4.01,4.0,4.0,28000.0
2008-12-19 11:35:00,4.0,4.0,3.97,3.97,112000.0,4.0,4.0,3.97,3.97,112000.0
2008-12-19 11:40:00,3.97,3.98,3.96,3.97,59500.0,3.97,3.98,3.96,3.97,59500.0
2008-12-19 11:45:00,3.97,3.98,3.96,3.97,62300.0,3.97,3.98,3.96,3.97,62300.0
2008-12-19 11:50:00,3.97,3.97,3.94,3.96,120400.0,3.97,3.97,3.94,3.96,120400.0
2008-12-19 11:55:00,3.96,3.97,3.94,3.95,141400.0,3.96,3.97,3.94,3.95,141400.0
2008-12-19 12:00:00,3.95,3.96,3.93,3.94,78400.0,3.95,3.96,3.93,3.94,78400.0
2008-12-19 12:05:00,3.93,3.93,3.9,3.91,95900.0,3.93,3.93,3.9,3.91,95900.0
2008-12-19 12:10:00,3.91,3.96,3.91,3.96,133000.0,3.91,3.96,3.91,3.96,133000.0
2008-12-19 12:15:00,3.96,3.98,3.96,3.97,102200.0,3.96,3.98,3.96,3.97,102200.0
2008-12-19 12:20:00,3.97,3.97,3.95,3.96,53900.0,3.97,3.97,3.95,3.96,53900.0
2008-12-19 12:25:00,3.96,3.99,3.96,3.98,52500.0,3.96,3.99,3.96,3.98,52500.0
2008-12-19 12:30:00,3.99,4.01,3.97,4.0,32900.0,3.99,4.01,3.97,4.0,32900.0
2008-12-19 12:35:00,4.0,4.0,3.99,3.99,30800.0,4.0,4.0,3.99,3.99,30800.0
2008-12-19 12:40:00,3.99,3.99,3.98,3.98,22400.0,3.99,3.99,3.98,3.98,22400.0
2008-12-19 12:45:00,3.97,3.99,3.97,3.99,32200.0,3.97,3.99,3.97,3.99,32200.0
2008-12-19 12:50:00,3.99,3.99,3.97,3.98,118300.0,3.99,3.99,3.97,3.98,118300.0
2008-12-19 12:55:00,3.98,3.99,3.98,3.99,14000.0,3.98,3.99,3.98,3.99,14000.0
2008-12-19 13:00:00,4.0,4.02,3.99,4.01,42700.0,4.0,4.02,3.99,4.01,42700.0
2008-12-19 13:05:00,4.01,4.01,3.99,4.0,85400.0,4.01,4.01,3.99,4.0,85400.0
2008-12-19 13:10:00,4.0,4.01,3.99,3.99,49000.0,4.0,4.01,3.99,3.99,49000.0
2008-12-19 13:15:00,3.99,4.01,3.99,3.99,74200.0,3.99,4.01,3.99,3.99,74200.0
2008-12-19 13:20:00,3.99,3.99,3.97,3.97,72800.0,3.99,3.99,3.97,3.97,72800.0
2008-12-19 13:25:00,3.97,3.97,3.96,3.97,68600.0,3.97,3.97,3.96,3.97,68600.0
2008-12-19 13:30:00,3.98,4.0,3.97,3.98,44100.0,3.98,4.0,3.97,3.98,44100.0
2008-12-19 13:35:00,3.97,3.98,3.97,3.97,53200.0,3.97,3.98,3.97,3.97,53200.0
2008-12-19 13:40:00,3.97,3.99,3.97,3.98,42700.0,3.97,3.99,3.97,3.98,42700.0
2008-12-19 13:45:00,3.98,3.98,3.96,3.96,66500.0,3.98,3.98,3.96,3.96,66500.0
2008-12-19 13:50:00,3.95,3.96,3.93,3.95,61600.0,3.95,3.96,3.93,3.95,61600.0
2008-12-19 13:55:00,3.95,3.97,3.95,3.96,61600.0,3.95,3.97,3.95,3.96,61600.0
2008-12-19 14:00:00,3.96,3.98,3.96,3.97,42000.0,3.96,3.98,3.96,3.97,42000.0
2008-12-19 14:05:00,3.97,3.98,3.95,3.96,39900.0,3.97,3.98,3.95,3.96,39900.0
2008-12-19 14:10:00,3.96,3.97,3.95,3.96,35700.0,3.96,3.97,3.95,3.96,35700.0
2008-12-19 14:15:00,3.96,3.97,3.95,3.96,30100.0,3.96,3.97,3.95,3.96,30100.0
2008-12-19 14:20:00,3.96,3.97,3.95,3.96,43400.0,3.96,3.97,3.95,3.96,43400.0
2008-12-19 14:25:00,3.96,3.98,3.96,3.98,43400.0,3.96,3.98,3.96,3.98,43400.0
2008-12-19 14:30:00,3.97,4.0,3.97,3.98,56000.0,3.97,4.0,3.97,3.98,56000.0
2008-12-19 14:35:00,3.98,4.0,3.97,4.0,68600.0,3.98,4.0,3.97,4.0,68600.0
2008-12-19 14:40:00,4.0,4.02,4.0,4.01,46200.0,4.0,4.02,4.0,4.01,46200.0
2008-12-19 14:45:00,4.01,4.02,4.01,4.02,90300.0,4.01,4.02,4.01,4.02,90300.0
2008-12-19 14:50:00,4.02,4.03,4.01,4.02,88900.0,4.02,4.03,4.01,4.02,88900.0
2008-12-19 14:55:00,4.01,4.03,4.01,4.03,103600.0,4.01,4.03,4.01,4.03,103600.0
2008-12-19 15:00:00,4.02,4.02,3.99,3.99,105000.0,4.02,4.02,3.99,3.99,105000.0
2008-12-19 15:05:00,3.99,4.01,3.98,3.99,84700.0,3.99,4.01,3.98,3.99,84700.0
2008-12-19 15:10:00,3.99,3.99,3.95,3.96,129500.0,3.99,3.99,3.95,3.96,129500.0
2008-12-19 15:15:00,3.96,3.98,3.94,3.97,132300.0,3.96,3.98,3.94,3.97,132300.0
2008-12-19 15:20:00,3.97,3.98,3.95,3.98,120400.0,3.97,3.98,3.95,3.98,120400.0
2008-12-19 15:25:00,3.98,4.01,3.97,4.01,185500.0,3.98,4.01,3.97,4.01,185500.0
2008-12-19 15:30:00,4.01,4.01,3.97,3.98,179900.0,4.01,4.01,3.97,3.98,179900.0
2008-12-19 15:35:00,3.98,4.0,3.97,3.99,371700.0,3.98,4.0,3.97,3.99,371700.0
2008-12-19 15:40:00,3.99,4.02,3.99,4.0,235200.0,3.99,4.02,3.99,4.0,235200.0
2008-12-19 15:45:00,4.0,4.01,3.99,4.0,273700.0,4.0,4.01,3.99,4.0,273700.0
2008-12-19 15:50:00,4.0,4.01,3.96,3.97,871500.0,4.0,4.01,3.96,3.97,871500.0
2008-12-19 15:55:00,3.97,3.98,3.96,3.96,1283100.0,3.97,3.98,3.96,3.96,1283100.0
2008-12-22 09:30:00,4.04,4.04,3.97,3.98,340200.0,4.04,4.04,3.97,3.98,340200.0
2008-12-22 09:35:00,3.98,4.04,3.96,3.96,109900.0,3.98,4.04,3.96,3.96,109900.0
2008-12-22 09:40:00,3.96,3.96,3.93,3.93,82600.0,3.96,3.96,3.93,3.93,82600.0
2008-12-22 09:45:00,3.92,3.93,3.9,3.92,241500.0,3.92,3.93,3.9,3.92,241500.0
2008-12-22 09:50:00,3.92,3.92,3.87,3.89,121100.0,3.92,3.92,3.87,3.89,121100.0
2008-12-22 09:55:00,3.89,3.93,3.89,3.91,109900.0,3.89,3.93,3.89,3.91,109900.0
2008-12-22 10:00:00,3.91,3.96,3.91,3.94,128800.0,3.91,3.96,3.91,3.94,128800.0
2008-12-22 10:05:00,3.94,3.94,3.93,3.93,65100.0,3.94,3.94,3.93,3.93,65100.0
2008-12-22 10:10:00,3.93,3.93,3.89,3.9,51100.0,3.93,3.93,3.89,3.9,51100.0
2008-12-22 10:15:00,3.89,3.9,3.86,3.88,115500.0,3.89,3.9,3.86,3.88,115500.0
2008-12-22 10:20:00,3.88,3.88,3.88,3.88,149800.0,3.88,3.88,3.88,3.88,149800.0
2008-12-22 10:25:00,3.88,3.89,3.88,3.88,67200.0,3.88,3.89,3.88,3.88,67200.0
2008-12-22 10:30:00,3.88,3.89,3.88,3.88,85400.0,3.88,3.89,3.88,3.88,85400.0
2008-12-22 10:35:00,3.88,3.91,3.88,3.89,157500.0,3.88,3.91,3.88,3.89,157500.0
2008-12-22 10:40:00,3.89,3.9,3.89,3.89,78400.0,3.89,3.9,3.89,3.89,78400.0
2008-12-22 10:45:00,3.89,3.9,3.89,3.89,31500.0,3.89,3.9,3.89,3.89,31500.0
2008-12-22 10:50:00,3.89,3.89,3.89,3.89,68600.0,3.89,3.89,3.89,3.89,68600.0
2008-12-22 10:55:00,3.89,3.9,3.89,3.89,72100.0,3.89,3.9,3.89,3.89,72100.0
2008-12-22 11:00:00,3.89,3.89,3.88,3.88,36400.0,3.89,3.89,3.88,3.88,36400.0
2008-12-22 11:05:00,3.88,3.88,3.86,3.88,83300.0,3.88,3.88,3.86,3.88,83300.0
2008-12-22 11:10:00,3.87,3.87,3.86,3.86,27300.0,3.87,3.87,3.86,3.86,27300.0
2008-12-22 11:15:00,3.86,3.87,3.86,3.87,53200.0,3.86,3.87,3.86,3.87,53200.0
2008-12-22 11:20:00,3.87,3.88,3.87,3.88,84000.0,3.87,3.88,3.87,3.88,84000.0
2008-12-22 11:25:00,3.88,3.89,3.88,3.89,49700.0,3.88,3.89,3.88,3.89,49700.0
2008-12-22 11:30:00,3.89,3.9,3.89,3.89,97300.0,3.89,3.9,3.89,3.89,97300.0
2008-12-22 11:35:00,3.89,3.91,3.88,3.9,86100.0,3.89,3.91,3.88,3.9,86100.0
2008-12-22 11:40:00,3.91,3.91,3.89,3.89,73500.0,3.91,3.91,3.89,3.89,73500.0
2008-12-22 11:45:00,3.89,3.89,3.88,3.89,45500.0,3.89,3.89,3.88,3.89,45500.0
2008-12-22 11:50:00,3.89,3.89,3.87,3.88,32200.0,3.89,3.89,3.87,3.88,32200.0
2008-12-22 11:55:00,3.87,3.88,3.87,3.88,47600.0,3.87,3.88,3.87,3.88,47600.0
2008-12-22 12:00:00,3.88,3.88,3.88,3.88,51800.0,3.88,3.88,3.88,3.88,51800.0
2008-12-22 12:05:00,3.88,3.91,3.88,3.9,165200.0,3.88,3.91,3.88,3.9,165200.0
2008-12-22 12:10:00,3.9,3.94,3.89,3.93,50400.0,3.9,3.94,3.89,3.93,50400.0
2008-12-22 12:15:00,3.93,3.95,3.92,3.95,126000.0,3.93,3.95,3.92,3.95,126000.0
2008-12-22 12:20:00,3.94,3.95,3.92,3.92,90300.0,3.94,3.95,3.92,3.92,90300.0
2008-12-22 12:25:00,3.92,3.92,3.92,3.92,72800.0,3.92,3.92,3.92,3.92,72800.0
2008-12-22 12:30:00,3.92,3.92,3.91,3.92,135800.0,3.92,3.92,3.91,3.92,135800.0
2008-12-22 12:35:00,3.92,3.93,3.92,3.93,32900.0,3.92,3.93,3.92,3.93,32900.0
2008-12-22 12:40:00,3.93,3.94,3.93,3.93,25200.0,3.93,3.94,3.93,3.93,25200.0
2008-12-22 12:45:00,3.94,3.94,3.92,3.92,52500.0,3.94,3.94,3.92,3.92,52500.0
2008-12-22 12:50:00,3.92,3.94,3.92,3.94,87500.0,3.92,3.94,3.92,3.94,87500.0
2008-12-22 12:55:00,3.93,3.93,3.91,3.92,70700.0,3.93,3.93,3.91,3.92,70700.0
2008-12-22 13:00:00,3.92,3.93,3.91,3.93,88200.0,3.92,3.93,3.91,3.93,88200.0
2008-12-22 13:05:00,3.93,3.93,3.91,3.91,81200.0,3.93,3.93,3.91,3.91,81200.0
2008-12-22 13:10:00,3.9,3.9,3.89,3.89,14000.0,3.9,3.9,3.89,3.89,14000.0
2008-12-22 13:15:00,3.88,3.92,3.88,3.9,39200.0,3.88,3.92,3.88,3.9,39200.0
2008-12-22 13:20:00,3.91,3.92,3.91,3.91,32900.0,3.91,3.92,3.91,3.91,32900.0
2008-12-22 13:25:00,3.91,3.91,3.91,3.91,35000.0,3.91,3.91,3.91,3.91,35000.0
2008-12-22 13:30:00,3.91,3.92,3.91,3.92,41300.0,3.91,3.92,3.91,3.92,41300.0
2008-12-22 13:35:00,3.92,3.92,3.92,3.92,30100.0,3.92,3.92,3.92,3.92,30100.0
2008-12-22 13:40:00,3.92,3.92,3.92,3.92,17500.0,3.92,3.92,3.92,3.92,17500.0
2008-12-22 13:45:00,3.92,3.92,3.9,3.9,67200.0,3.92,3.92,3.9,3.9,67200.0
2008-12-22 13:50:00,3.91,3.92,3.91,3.92,54600.0,3.91,3.92,3.91,3.92,54600.0
2008-12-22 13:55:00,3.92,3.93,3.91,3.91,55300.0,3.92,3.93,3.91,3.91,55300.0
2008-12-22 14:00:00,3.91,3.92,3.9,3.91,44800.0,3.91,3.92,3.9,3.91,44800.0
2008-12-22 14:05:00,3.9,3.93,3.9,3.92,78400.0,3.9,3.93,3.9,3.92,78400.0
2008-12-22 14:10:00,3.92,3.92,3.9,3.9,25200.0,3.92,3.92,3.9,3.9,25200.0
2008-12-22 14:15:00,3.9,3.92,3.89,3.92,181300.0,3.9,3.92,3.89,3.92,181300.0
2008-12-22 14:20:00,3.92,3.93,3.91,3.91,58800.0,3.92,3.93,3.91,3.91,58800.0
2008-12-22 14:25:00,3.91,3.91,3.9,3.9,56700.0,3.91,3.91,3.9,3.9,56700.0
2008-12-22 14:30:00,3.9,3.92,3.89,3.91,143500.0,3.9,3.92,3.89,3.91,143500.0
2008-12-22 14:35:00,3.9,3.92,3.9,3.91,67900.0,3.9,3.92,3.9,3.91,67900.0
2008-12-22 14:40:00,3.91,3.93,3.91,3.91,38500.0,3.91,3.93,3.91,3.91,38500.0
2008-12-22 14:45:00,3.91,3.93,3.91,3.93,79800.0,3.91,3.93,3.91,3.93,79800.0
2008-12-22 14:50:00,3.94,3.94,3.93,3.93,53200.0,3.94,3.94,3.93,3.93,53200.0
2008-12-22 14:55:00,3.93,3.93,3.9,3.9,76300.0,3.93,3.93,3.9,3.9,76300.0
2008-12-22 15:00:00,3.91,3.91,3.9,3.91,186200.0,3.91,3.91,3.9,3.91,186200.0
2008-12-22 15:05:00,3.91,3.91,3.9,3.9,67900.0,3.91,3.91,3.9,3.9,67900.0
2008-12-22 15:10:00,3.9,3.91,3.89,3.9,53200.0,3.9,3.91,3.89,3.9,53200.0
2008-12-22 15:15:00,3.9,3.91,3.89,3.9,46900.0,3.9,3.91,3.89,3.9,46900.0
2008-12-22 15:20:00,3.89,3.91,3.89,3.91,91700.0,3.89,3.91,3.89,3.91,91700.0
2008-12-22 15:25:00,3.91,3.91,3.9,3.91,162400.0,3.91,3.91,3.9,3.91,162400.0
2008-12-22 15:30:00,3.91,3.91,3.9,3.9,67200.0,3.91,3.91,3.9,3.9,67200.0
2008-12-22 15:35:00,3.9,3.93,3.89,3.92,134400.0,3.9,3.93,3.89,3.92,134400.0
2008-12-22 15:40:00,3.93,3.95,3.92,3.92,145600.0,3.93,3.95,3.92,3.92,145600.0
2008-12-22 15:45:00,3.92,3.94,3.92,3.94,137900.0,3.92,3.94,3.92,3.94,137900.0
2008-12-22 15:50:00,3.94,3.99,3.94,3.96,352100.0,3.94,3.99,3.94,3.96,352100.0
2008-12-22 15:55:00,3.96,3.99,3.95,3.99,353500.0,3.96,3.99,3.95,3.99,353500.0
2008-12-23 09:30:00,3.99,4.03,3.97,4.01,67900.0,3.99,4.03,3.97,4.01,67900.0
2008-12-23 09:35:00,3.99,4.02,3.96,3.98,112000.0,3.99,4.02,3.96,3.98,112000.0
2008-12-23 09:40:00,3.97,3.99,3.96,3.98,124600.0,3.97,3.99,3.96,3.98,124600.0
2008-12-23 09:45:00,3.98,3.99,3.97,3.98,30800.0,3.98,3.99,3.97,3.98,30800.0
2008-12-23 09:50:00,3.98,3.99,3.97,3.97,118300.0,3.98,3.99,3.97,3.97,118300.0
2008-12-23 09:55:00,3.97,3.98,3.97,3.97,185500.0,3.97,3.98,3.97,3.97,185500.0
2008-12-23 10:00:00,3.97,3.97,3.95,3.95,177800.0,3.97,3.97,3.95,3.95,177800.0
2008-12-23 10:05:00,3.95,3.95,3.93,3.93,86800.0,3.95,3.95,3.93,3.93,86800.0
2008-12-23 10:10:00,3.92,3.94,3.91,3.92,203700.0,3.92,3.94,3.91,3.92,203700.0
2008-12-23 10:15:00,3.92,3.93,3.92,3.92,109900.0,3.92,3.93,3.92,3.92,109900.0
2008-12-23 10:20:00,3.92,3.92,3.9,3.92,47600.0,3.92,3.92,3.9,3.92,47600.0
2008-12-23 10:25:00,3.92,3.93,3.9,3.93,188300.0,3.92,3.93,3.9,3.93,188300.0
2008-12-23 10:30:00,3.93,3.94,3.92,3.94,71400.0,3.93,3.94,3.92,3.94,71400.0
2008-12-23 10:35:00,3.94,3.95,3.93,3.93,32900.0,3.94,3.95,3.93,3.93,32900.0
2008-12-23 10:40:00,3.93,3.93,3.92,3.92,76300.0,3.93,3.93,3.92,3.92,76300.0
2008-12-23 10:45:00,3.92,3.94,3.92,3.93,38500.0,3.92,3.94,3.92,3.93,38500.0
2008-12-23 10:50:00,3.93,3.93,3.93,3.93,44800.0,3.93,3.93,3.93,3.93,44800.0
2008-12-23 10:55:00,3.93,3.94,3.92,3.93,70700.0,3.93,3.94,3.92,3.93,70700.0
2008-12-23 11:00:00,3.93,3.95,3.93,3.93,130200.0,3.93,3.95,3.93,3.93,130200.0
2008-12-23 11:05:00,3.93,3.93,3.91,3.91,91000.0,3.93,3.93,3.91,3.91,91000.0
2008-12-23 11:10:00,3.91,3.93,3.91,3.91,40600.0,3.91,3.93,3.91,3.91,40600.0
2008-12-23 11:15:00,3.91,3.93,3.91,3.91,60900.0,3.91,3.93,3.91,3.91,60900.0
2008-12-23 11:20:00,3.91,3.92,3.9,3.92,40600.0,3.91,3.92,3.9,3.92,40600.0
2008-12-23 11:25:00,3.92,3.92,3.91,3.91,44100.0,3.92,3.92,3.91,3.91,44100.0
2008-12-23 11:30:00,3.92,3.92,3.9,3.9,73500.0,3.92,3.92,3.9,3.9,73500.0
2008-12-23 11:35:00,3.9,3.9,3.88,3.89,99400.0,3.9,3.9,3.88,3.89,99400.0
2008-12-23 11:40:00,3.89,3.9,3.89,3.9,49000.0,3.89,3.9,3.89,3.9,49000.0
2008-12-23 11:45:00,3.9,3.91,3.9,3.91,32900.0,3.9,3.91,3.9,3.91,32900.0
2008-12-23 11:50:00,3.91,3.91,3.89,3.89,45500.0,3.91,3.91,3.89,3.89,45500.0
2008-12-23 11:55:00,3.89,3.89,3.89,3.89,97300.0,3.89,3.89,3.89,3.89,97300.0
2008-12-23 12:00:00,3.89,3.89,3.88,3.88,44800.0,3.89,3.89,3.88,3.88,44800.0
2008-12-23 12:05:00,3.88,3.88,3.86,3.87,31500.0,3.88,3.88,3.86,3.87,31500.0
2008-12-23 12:10:00,3.87,3.87,3.86,3.87,13300.0,3.87,3.87,3.86,3.87,13300.0
2008-12-23 12:15:00,3.87,3.87,3.86,3.87,22400.0,3.87,3.87,3.86,3.87,22400.0
2008-12-23 12:20:00,3.87,3.87,3.87,3.87,18900.0,3.87,3.87,3.87,3.87,18900.0
2008-12-23 12:25:00,3.87,3.87,3.86,3.87,35700.0,3.87,3.87,3.86,3.87,35700.0
2008-12-23 12:30:00,3.87,3.87,3.86,3.86,49700.0,3.87,3.87,3.86,3.86,49700.0
2008-12-23 12:35:00,3.87,3.87,3.86,3.86,32900.0,3.87,3.87,3.86,3.86,32900.0
2008-12-23 12:40:00,3.86,3.86,3.84,3.84,106400.0,3.86,3.86,3.84,3.84,106400.0
2008-12-23 12:45:00,3.84,3.85,3.83,3.84,46200.0,3.84,3.85,3.83,3.84,46200.0
2008-12-23 12:50:00,3.84,3.86,3.84,3.86,31500.0,3.84,3.86,3.84,3.86,31500.0
2008-12-23 12:55:00,3.86,3.87,3.85,3.87,49700.0,3.86,3.87,3.85,3.87,49700.0
2008-12-23 13:00:00,3.86,3.87,3.86,3.86,35000.0,3.86,3.87,3.86,3.86,35000.0
2008-12-23 13:05:00,3.86,3.88,3.86,3.88,55300.0,3.86,3.88,3.86,3.88,55300.0
2008-12-23 13:10:00,3.88,3.88,3.88,3.88,79100.0,3.88,3.88,3.88,3.88,79100.0
2008-12-23 13:15:00,3.88,3.89,3.88,3.88,39900.0,3.88,3.89,3.88,3.88,39900.0
2008-12-23 13:20:00,3.89,3.9,3.88,3.9,58800.0,3.89,3.9,3.88,3.9,58800.0
2008-12-23 13:25:00,3.9,3.9,3.89,3.89,30800.0,3.9,3.9,3.89,3.89,30800.0
2008-12-23 13:30:00,3.89,3.9,3.89,3.9,30800.0,3.89,3.9,3.89,3.9,30800.0
2008-12-23 13:35:00,3.9,3.9,3.89,3.89,41300.0,3.9,3.9,3.89,3.89,41300.0
2008-12-23 13:40:00,3.89,3.9,3.89,3.9,56000.0,3.89,3.9,3.89,3.9,56000.0
2008-12-23 13:45:00,3.9,3.9,3.89,3.89,34300.0,3.9,3.9,3.89,3.89,34300.0
2008-12-23 13:50:00,3.89,3.9,3.89,3.9,50400.0,3.89,3.9,3.89,3.9,50400.0
2008-12-23 13:55:00,3.9,3.92,3.9,3.91,40600.0,3.9,3.92,3.9,3.91,40600.0
2008-12-23 14:00:00,3.91,3.91,3.9,3.91,23800.0,3.91,3.91,3.9,3.91,23800.0
2008-12-23 14:05:00,3.91,3.91,3.9,3.9,14700.0,3.91,3.91,3.9,3.9,14700.0
2008-12-23 14:10:00,3.9,3.9,3.89,3.89,53900.0,3.9,3.9,3.89,3.89,53900.0
2008-12-23 14:15:00,3.89,3.9,3.88,3.9,75600.0,3.89,3.9,3.88,3.9,75600.0
2008-12-23 14:20:00,3.9,3.9,3.89,3.89,63700.0,3.9,3.9,3.89,3.89,63700.0
2008-12-23 14:25:00,3.89,3.89,3.88,3.89,23800.0,3.89,3.89,3.88,3.89,23800.0
2008-12-23 14:30:00,3.89,3.89,3.86,3.87,75600.0,3.89,3.89,3.86,3.87,75600.0
2008-12-23 14:35:00,3.87,3.88,3.87,3.87,35700.0,3.87,3.88,3.87,3.87,35700.0
2008-12-23 14:40:00,3.88,3.88,3.86,3.86,51800.0,3.88,3.88,3.86,3.86,51800.0
2008-12-23 14:45:00,3.86,3.88,3.86,3.86,50400.0,3.86,3.88,3.86,3.86,50400.0
2008-12-23 14:50:00,3.86,3.88,3.85,3.87,37800.0,3.86,3.88,3.85,3.87,37800.0
2008-12-23 14:55:00,3.87,3.88,3.86,3.87,51800.0,3.87,3.88,3.86,3.87,51800.0
2008-12-23 15:00:00,3.87,3.88,3.86,3.87,39900.0,3.87,3.88,3.86,3.87,39900.0
2008-12-23 15:05:00,3.88,3.88,3.87,3.87,91000.0,3.88,3.88,3.87,3.87,91000.0
2008-12-23 15:10:00,3.88,3.9,3.87,3.89,110600.0,3.88,3.9,3.87,3.89,110600.0
2008-12-23 15:15:00,3.9,3.9,3.87,3.87,179900.0,3.9,3.9,3.87,3.87,179900.0
2008-12-23 15:20:00,3.87,3.89,3.86,3.88,98000.0,3.87,3.89,3.86,3.88,98000.0
2008-12-23 15:25:00,3.87,3.89,3.87,3.88,60900.0,3.87,3.89,3.87,3.88,60900.0
2008-12-23 15:30:00,3.88,3.9,3.86,3.88,136500.0,3.88,3.9,3.86,3.88,136500.0
2008-12-23 15:35:00,3.88,3.89,3.87,3.88,135100.0,3.88,3.89,3.87,3.88,135100.0
2008-12-23 15:40:00,3.88,3.89,3.87,3.88,113400.0,3.88,3.89,3.87,3.88,113400.0
2008-12-23 15:45:00,3.89,3.89,3.87,3.88,116200.0,3.89,3.89,3.87,3.88,116200.0
2008-12-23 15:50:00,3.89,3.89,3.87,3.88,179200.0,3.89,3.89,3.87,3.88,179200.0
2008-12-23 15:55:00,3.88,3.88,3.86,3.87,288400.0,3.88,3.88,3.86,3.87,288400.0
2008-12-24 09:30:00,3.87,3.95,3.87,3.9,25900.0,3.87,3.95,3.87,3.9,25900.0
2008-12-24 09:35:00,3.91,3.92,3.87,3.88,28000.0,3.91,3.92,3.87,3.88,28000.0
2008-12-24 09:40:00,3.87,3.92,3.87,3.91,16800.0,3.87,3.92,3.87,3.91,16800.0
2008-12-24 09:45:00,3.92,3.93,3.86,3.87,51800.0,3.92,3.93,3.86,3.87,51800.0
2008-12-24 09:50:00,3.87,3.92,3.87,3.9,33600.0,3.87,3.92,3.87,3.9,33600.0
2008-12-24 09:55:00,3.9,3.91,3.88,3.91,19600.0,3.9,3.91,3.88,3.91,19600.0
2008-12-24 10:00:00,3.92,3.92,3.91,3.91,39200.0,3.92,3.92,3.91,3.91,39200.0
2008-12-24 10:05:00,3.91,3.91,3.9,3.9,41300.0,3.91,3.91,3.9,3.9,41300.0
2008-12-24 10:10:00,3.9,3.91,3.9,3.91,30800.0,3.9,3.91,3.9,3.91,30800.0
2008-12-24 10:15:00,3.91,3.92,3.9,3.92,32200.0,3.91,3.92,3.9,3.92,32200.0
2008-12-24 10:20:00,3.92,3.92,3.91,3.91,60200.0,3.92,3.92,3.91,3.91,60200.0
2008-12-24 10:25:00,3.91,3.91,3.89,3.91,54600.0,3.91,3.91,3.89,3.91,54600.0
2008-12-24 10:30:00,3.91,3.91,3.91,3.91,44100.0,3.91,3.91,3.91,3.91,44100.0
2008-12-24 10:35:00,3.91,3.91,3.9,3.91,30800.0,3.91,3.91,3.9,3.91,30800.0
2008-12-24 10:40:00,3.9,3.91,3.89,3.91,34300.0,3.9,3.91,3.89,3.91,34300.0
2008-12-24 10:45:00,3.9,3.91,3.9,3.91,36400.0,3.9,3.91,3.9,3.91,36400.0
2008-12-24 10:50:00,3.91,3.91,3.91,3.91,31500.0,3.91,3.91,3.91,3.91,31500.0
2008-12-24 10:55:00,3.91,3.91,3.9,3.91,26600.0,3.91,3.91,3.9,3.91,26600.0
2008-12-24 11:00:00,3.91,3.91,3.89,3.89,35000.0,3.91,3.91,3.89,3.89,35000.0
2008-12-24 11:05:00,3.89,3.89,3.89,3.89,14000.0,3.89,3.89,3.89,3.89,14000.0
2008-12-24 11:10:00,3.89,3.91,3.89,3.91,11900.0,3.89,3.91,3.89,3.91,11900.0
2008-12-24 11:15:00,3.91,3.91,3.89,3.89,24500.0,3.91,3.91,3.89,3.89,24500.0
2008-12-24 11:20:00,3.89,3.91,3.89,3.9,21700.0,3.89,3.91,3.89,3.9,21700.0
2008-12-24 11:25:00,3.91,3.91,3.9,3.9,16100.0,3.91,3.91,3.9,3.9,16100.0
2008-12-24 11:30:00,3.9,3.91,3.9,3.9,23100.0,3.9,3.91,3.9,3.9,23100.0
2008-12-24 11:35:00,3.9,3.92,3.9,3.92,53200.0,3.9,3.92,3.9,3.92,53200.0
2008-12-24 11:40:00,3.92,3.92,3.91,3.92,36400.0,3.92,3.92,3.91,3.92,36400.0
2008-12-24 11:45:00,3.92,3.92,3.91,3.91,48300.0,3.92,3.92,3.91,3.91,48300.0
2008-12-24 11:50:00,3.91,3.93,3.91,3.92,35700.0,3.91,3.93,3.91,3.92,35700.0
2008-12-24 11:55:00,3.92,3.92,3.92,3.92,28000.0,3.92,3.92,3.92,3.92,28000.0
2008-12-24 12:00:00,3.92,3.92,3.91,3.92,25900.0,3.92,3.92,3.91,3.92,25900.0
2008-12-24 12:05:00,3.92,3.92,3.91,3.92,12600.0,3.92,3.92,3.91,3.92,12600.0
2008-12-24 12:10:00,3.92,3.93,3.92,3.92,81900.0,3.92,3.93,3.92,3.92,81900.0
2008-12-24 12:15:00,3.92,3.92,3.91,3.91,60200.0,3.92,3.92,3.91,3.91,60200.0
2008-12-24 12:20:00,3.91,3.91,3.91,3.91,21700.0,3.91,3.91,3.91,3.91,21700.0
2008-12-24 12:25:00,3.91,3.92,3.91,3.92,32900.0,3.91,3.92,3.91,3.92,32900.0
2008-12-24 12:30:00,3.92,3.92,3.92,3.92,63700.0,3.92,3.92,3.92,3.92,63700.0
2008-12-24 12:35:00,3.92,3.92,3.91,3.91,25900.0,3.92,3.92,3.91,3.91,25900.0
2008-12-24 12:40:00,3.91,3.91,3.91,3.91,24500.0,3.91,3.91,3.91,3.91,24500.0
2008-12-24 12:45:00,3.91,3.92,3.91,3.92,80500.0,3.91,3.92,3.91,3.92,80500.0
2008-12-24 12:50:00,3.92,3.93,3.92,3.93,163800.0,3.92,3.93,3.92,3.93,163800.0
2008-12-24 12:55:00,3.93,3.93,3.9,3.92,268100.0,3.93,3.93,3.9,3.92,268100.0
2008-12-26 09:30:00,3.88,3.93,3.86,3.93,105700.0,3.88,3.93,3.86,3.93,105700.0
2008-12-26 09:35:00,3.92,3.95,3.92,3.95,41300.0,3.92,3.95,3.92,3.95,41300.0
2008-12-26 09:40:00,3.96,3.99,3.96,3.99,27300.0,3.96,3.99,3.96,3.99,27300.0
2008-12-26 09:45:00,3.98,3.98,3.94,3.97,34300.0,3.98,3.98,3.94,3.97,34300.0
2008-12-26 09:50:00,3.97,3.97,3.96,3.96,16100.0,3.97,3.97,3.96,3.96,16100.0
2008-12-26 09:55:00,3.95,3.95,3.94,3.94,7000.0,3.95,3.95,3.94,3.94,7000.0
2008-12-26 10:00:00,3.95,3.95,3.95,3.95,3500.0,3.95,3.95,3.95,3.95,3500.0
2008-12-26 10:05:00,3.95,3.95,3.95,3.95,8400.0,3.95,3.95,3.95,3.95,8400.0
2008-12-26 10:10:00,3.95,3.95,3.94,3.95,33600.0,3.95,3.95,3.94,3.95,33600.0
2008-12-26 10:15:00,3.95,3.97,3.95,3.96,35000.0,3.95,3.97,3.95,3.96,35000.0
2008-12-26 10:20:00,3.96,3.98,3.96,3.98,37800.0,3.96,3.98,3.96,3.98,37800.0
2008-12-26 10:25:00,3.98,3.98,3.97,3.98,10500.0,3.98,3.98,3.97,3.98,10500.0
2008-12-26 10:30:00,3.98,4.0,3.98,4.0,19600.0,3.98,4.0,3.98,4.0,19600.0
2008-12-26 10:35:00,4.0,4.0,3.98,3.98,14700.0,4.0,4.0,3.98,3.98,14700.0
2008-12-26 10:40:00,3.99,4.0,3.99,4.0,13300.0,3.99,4.0,3.99,4.0,13300.0
2008-12-26 10:45:00,3.99,4.0,3.99,4.0,25900.0,3.99,4.0,3.99,4.0,25900.0
2008-12-26 10:50:00,4.0,4.01,4.0,4.01,61600.0,4.0,4.01,4.0,4.01,61600.0
2008-12-26 10:55:00,4.0,4.01,4.0,4.01,25900.0,4.0,4.01,4.0,4.01,25900.0
2008-12-26 11:00:00,4.01,4.04,4.0,4.01,65800.0,4.01,4.04,4.0,4.01,65800.0
2008-12-26 11:05:00,4.02,4.02,4.01,4.02,19600.0,4.02,4.02,4.01,4.02,19600.0
2008-12-26 11:10:00,4.02,4.02,4.02,4.02,10500.0,4.02,4.02,4.02,4.02,10500.0
2008-12-26 11:15:00,4.02,4.02,4.0,4.0,18200.0,4.02,4.02,4.0,4.0,18200.0
2008-12-26 11:20:00,4.01,4.01,4.0,4.0,16100.0,4.01,4.01,4.0,4.0,16100.0
2008-12-26 11:25:00,4.0,4.0,4.0,4.0,20300.0,4.0,4.0,4.0,4.0,20300.0
2008-12-26 11:30:00,4.0,4.0,4.0,4.0,45500.0,4.0,4.0,4.0,4.0,45500.0
2008-12-26 11:35:00,4.0,4.0,4.0,4.0,32200.0,4.0,4.0,4.0,4.0,32200.0
2008-12-26 11:40:00,4.0,4.0,4.0,4.0,28700.0,4.0,4.0,4.0,4.0,28700.0
2008-12-26 11:45:00,4.0,4.03,4.0,4.01,116200.0,4.0,4.03,4.0,4.01,116200.0
2008-12-26 11:50:00,4.02,4.02,4.01,4.01,18900.0,4.02,4.02,4.01,4.01,18900.0
2008-12-26 11:55:00,4.01,4.01,4.01,4.01,7000.0,4.01,4.01,4.01,4.01,7000.0
2008-12-26 12:00:00,4.01,4.01,4.01,4.01,6300.0,4.01,4.01,4.01,4.01,6300.0
2008-12-26 12:05:00,4.01,4.01,4.01,4.01,10500.0,4.01,4.01,4.01,4.01,10500.0
2008-12-26 12:10:00,4.01,4.01,4.01,4.01,3500.0,4.01,4.01,4.01,4.01,3500.0
2008-12-26 12:15:00,4.01,4.01,4.0,4.01,8400.0,4.01,4.01,4.0,4.01,8400.0
2008-12-26 12:20:00,4.01,4.01,4.0,4.0,17500.0,4.01,4.01,4.0,4.0,17500.0
2008-12-26 12:25:00,4.01,4.01,4.0,4.0,4900.0,4.01,4.01,4.0,4.0,4900.0
2008-12-26 12:30:00,4.01,4.01,4.0,4.01,4200.0,4.01,4.01,4.0,4.01,4200.0
2008-12-26 12:35:00,4.01,4.01,4.01,4.01,13300.0,4.01,4.01,4.01,4.01,13300.0
2008-12-26 12:40:00,4.01,4.01,4.01,4.01,4900.0,4.01,4.01,4.01,4.01,4900.0
2008-12-26 12:45:00,4.01,4.01,4.0,4.0,14700.0,4.01,4.01,4.0,4.0,14700.0
2008-12-26 12:50:00,4.01,4.01,4.0,4.0,23100.0,4.01,4.01,4.0,4.0,23100.0
2008-12-26 12:55:00,4.0,4.0,4.0,4.0,30800.0,4.0,4.0,4.0,4.0,30800.0
2008-12-26 13:00:00,4.0,4.01,4.0,4.01,14000.0,4.0,4.01,4.0,4.01,14000.0
2008-12-26 13:05:00,4.0,4.01,4.0,4.0,7000.0,4.0,4.01,4.0,4.0,7000.0
2008-12-26 13:10:00,4.0,4.01,4.0,4.01,7000.0,4.0,4.01,4.0,4.01,7000.0
2008-12-26 13:15:00,4.01,4.01,4.0,4.0,11200.0,4.01,4.01,4.0,4.0,11200.0
2008-12-26 13:20:00,4.0,4.01,4.0,4.01,4900.0,4.0,4.01,4.0,4.01,4900.0
2008-12-26 13:25:00,4.01,4.01,4.01,4.01,2800.0,4.01,4.01,4.01,4.01,2800.0
2008-12-26 13:30:00,4.0,4.01,4.0,4.01,14000.0,4.0,4.01,4.0,4.01,14000.0
2008-12-26 13:35:00,4.01,4.01,4.01,4.01,9100.0,4.01,4.01,4.01,4.01,9100.0
2008-12-26 13:40:00,4.0,4.01,4.0,4.01,7700.0,4.0,4.01,4.0,4.01,7700.0
2008-12-26 13:45:00,4.01,4.01,4.01,4.01,7700.0,4.01,4.01,4.01,4.01,7700.0
2008-12-26 13:50:00,4.01,4.02,4.01,4.02,11900.0,4.01,4.02,4.01,4.02,11900.0
2008-12-26 13:55:00,4.02,4.02,4.01,4.02,11200.0,4.02,4.02,4.01,4.02,11200.0
2008-12-26 14:00:00,4.02,4.02,4.01,4.02,20300.0,4.02,4.02,4.01,4.02,20300.0
2008-12-26 14:05:00,4.02,4.02,4.01,4.02,8400.0,4.02,4.02,4.01,4.02,8400.0
2008-12-26 14:10:00,4.02,4.04,4.02,4.03,35000.0,4.02,4.04,4.02,4.03,35000.0
2008-12-26 14:15:00,4.03,4.04,4.03,4.04,39200.0,4.03,4.04,4.03,4.04,39200.0
2008-12-26 14:20:00,4.04,4.04,4.04,4.04,16100.0,4.04,4.04,4.04,4.04,16100.0
2008-12-26 14:25:00,4.04,4.06,4.04,4.05,121800.0,4.04,4.06,4.04,4.05,121800.0
2008-12-26 14:30:00,4.05,4.06,4.05,4.06,30100.0,4.05,4.06,4.05,4.06,30100.0
2008-12-26 14:35:00,4.05,4.06,4.05,4.06,7000.0,4.05,4.06,4.05,4.06,7000.0
2008-12-26 14:40:00,4.06,4.07,4.06,4.06,23800.0,4.06,4.07,4.06,4.06,23800.0
2008-12-26 14:45:00,4.06,4.06,4.06,4.06,14000.0,4.06,4.06,4.06,4.06,14000.0
2008-12-26 14:50:00,4.06,4.06,4.06,4.06,10500.0,4.06,4.06,4.06,4.06,10500.0
2008-12-26 14:55:00,4.06,4.06,4.05,4.05,40600.0,4.06,4.06,4.05,4.05,40600.0
2008-12-26 15:00:00,4.05,4.05,4.05,4.05,20300.0,4.05,4.05,4.05,4.05,20300.0
2008-12-26 15:05:00,4.05,4.05,4.05,4.05,31500.0,4.05,4.05,4.05,4.05,31500.0
2008-12-26 15:10:00,4.05,4.05,4.05,4.05,46200.0,4.05,4.05,4.05,4.05,46200.0
2008-12-26 15:15:00,4.05,4.06,4.05,4.05,44100.0,4.05,4.06,4.05,4.05,44100.0
2008-12-26 15:20:00,4.05,4.06,4.05,4.06,21700.0,4.05,4.06,4.05,4.06,21700.0
2008-12-26 15:25:00,4.06,4.07,4.06,4.06,41300.0,4.06,4.07,4.06,4.06,41300.0
2008-12-26 15:30:00,4.07,4.07,4.06,4.06,48300.0,4.07,4.07,4.06,4.06,48300.0
2008-12-26 15:35:00,4.06,4.06,4.05,4.06,32900.0,4.06,4.06,4.05,4.06,32900.0
2008-12-26 15:40:00,4.06,4.06,4.05,4.05,51800.0,4.06,4.06,4.05,4.05,51800.0
2008-12-26 15:45:00,4.06,4.06,4.06,4.06,86100.0,4.06,4.06,4.06,4.06,86100.0
2008-12-26 15:50:00,4.06,4.06,4.05,4.06,110600.0,4.06,4.06,4.05,4.06,110600.0
2008-12-26 15:55:00,4.06,4.07,4.05,4.07,136500.0,4.06,4.07,4.05,4.07,136500.0
2008-12-29 09:30:00,4.04,4.29,4.04,4.22,380800.0,4.04,4.29,4.04,4.22,380800.0
2008-12-29 09:35:00,4.2,4.21,4.08,4.09,219100.0,4.2,4.21,4.08,4.09,219100.0
2008-12-29 09:40:00,4.09,4.13,4.08,4.09,197400.0,4.09,4.13,4.08,4.09,197400.0
2008-12-29 09:45:00,4.1,4.29,4.08,4.28,507500.0,4.1,4.29,4.08,4.28,507500.0
2008-12-29 09:50:00,4.28,4.28,4.15,4.15,182700.0,4.28,4.28,4.15,4.15,182700.0
2008-12-29 09:55:00,4.15,4.16,4.11,4.13,78400.0,4.15,4.16,4.11,4.13,78400.0
2008-12-29 10:00:00,4.13,4.13,4.09,4.09,102200.0,4.13,4.13,4.09,4.09,102200.0
2008-12-29 10:05:00,4.09,4.1,4.03,4.03,128800.0,4.09,4.1,4.03,4.03,128800.0
2008-12-29 10:10:00,4.03,4.04,4.01,4.01,147700.0,4.03,4.04,4.01,4.01,147700.0
2008-12-29 10:15:00,4.02,4.02,3.99,3.99,194600.0,4.02,4.02,3.99,3.99,194600.0
2008-12-29 10:20:00,3.99,4.0,3.96,3.97,92400.0,3.99,4.0,3.96,3.97,92400.0
2008-12-29 10:25:00,3.96,4.02,3.94,3.98,237300.0,3.96,4.02,3.94,3.98,237300.0
2008-12-29 10:30:00,3.98,3.99,3.96,3.98,125300.0,3.98,3.99,3.96,3.98,125300.0
2008-12-29 10:35:00,3.99,4.01,3.96,3.97,95900.0,3.99,4.01,3.96,3.97,95900.0
2008-12-29 10:40:00,3.97,3.98,3.96,3.96,39900.0,3.97,3.98,3.96,3.96,39900.0
2008-12-29 10:45:00,3.95,4.07,3.95,3.99,289100.0,3.95,4.07,3.95,3.99,289100.0
2008-12-29 10:50:00,3.99,3.99,3.98,3.98,13300.0,3.99,3.99,3.98,3.98,13300.0
2008-12-29 10:55:00,3.98,3.99,3.97,3.98,51800.0,3.98,3.99,3.97,3.98,51800.0
2008-12-29 11:00:00,3.98,3.99,3.97,3.99,74900.0,3.98,3.99,3.97,3.99,74900.0
2008-12-29 11:05:00,3.99,3.99,3.96,3.97,137900.0,3.99,3.99,3.96,3.97,137900.0
2008-12-29 11:10:00,3.97,3.97,3.95,3.95,125300.0,3.97,3.97,3.95,3.95,125300.0
2008-12-29 11:15:00,3.96,3.96,3.94,3.95,43400.0,3.96,3.96,3.94,3.95,43400.0
2008-12-29 11:20:00,3.95,3.95,3.94,3.95,76300.0,3.95,3.95,3.94,3.95,76300.0
2008-12-29 11:25:00,3.95,3.95,3.94,3.94,56000.0,3.95,3.95,3.94,3.94,56000.0
2008-12-29 11:30:00,3.94,3.94,3.94,3.94,79100.0,3.94,3.94,3.94,3.94,79100.0
2008-12-29 11:35:00,3.94,3.97,3.94,3.95,98000.0,3.94,3.97,3.94,3.95,98000.0
2008-12-29 11:40:00,3.95,3.95,3.94,3.95,44100.0,3.95,3.95,3.94,3.95,44100.0
2008-12-29 11:45:00,3.94,3.94,3.94,3.94,28000.0,3.94,3.94,3.94,3.94,28000.0
2008-12-29 11:50:00,3.94,3.94,3.94,3.94,58800.0,3.94,3.94,3.94,3.94,58800.0
2008-12-29 11:55:00,3.94,3.94,3.93,3.93,43400.0,3.94,3.94,3.93,3.93,43400.0
2008-12-29 12:00:00,3.93,3.96,3.93,3.95,98000.0,3.93,3.96,3.93,3.95,98000.0
2008-12-29 12:05:00,3.94,4.04,3.94,3.99,440300.0,3.94,4.04,3.94,3.99,440300.0
2008-12-29 12:10:00,3.99,3.99,3.98,3.98,46200.0,3.99,3.99,3.98,3.98,46200.0
2008-12-29 12:15:00,3.98,3.99,3.98,3.99,60900.0,3.98,3.99,3.98,3.99,60900.0
2008-12-29 12:20:00,3.99,3.99,3.98,3.98,32900.0,3.99,3.99,3.98,3.98,32900.0
2008-12-29 12:25:00,3.98,3.98,3.98,3.98,107800.0,3.98,3.98,3.98,3.98,107800.0
2008-12-29 12:30:00,3.98,3.99,3.98,3.98,27300.0,3.98,3.99,3.98,3.98,27300.0
2008-12-29 12:35:00,3.98,3.99,3.98,3.99,64400.0,3.98,3.99,3.98,3.99,64400.0
2008-12-29 12:40:00,3.99,3.99,3.99,3.99,38500.0,3.99,3.99,3.99,3.99,38500.0
2008-12-29 12:45:00,3.99,3.99,3.97,3.97,92400.0,3.99,3.99,3.97,3.97,92400.0
2008-12-29 12:50:00,3.97,3.97,3.97,3.97,44100.0,3.97,3.97,3.97,3.97,44100.0
2008-12-29 12:55:00,3.97,3.97,3.94,3.94,49700.0,3.97,3.97,3.94,3.94,49700.0
2008-12-29 13:00:00,3.94,3.94,3.94,3.94,63700.0,3.94,3.94,3.94,3.94,63700.0
2008-12-29 13:05:00,3.94,3.94,3.93,3.93,46900.0,3.94,3.94,3.93,3.93,46900.0
2008-12-29 13:10:00,3.93,3.95,3.93,3.95,73500.0,3.93,3.95,3.93,3.95,73500.0
2008-12-29 13:15:00,3.95,3.95,3.94,3.94,58800.0,3.95,3.95,3.94,3.94,58800.0
2008-12-29 13:20:00,3.94,3.95,3.94,3.95,44800.0,3.94,3.95,3.94,3.95,44800.0
2008-12-29 13:25:00,3.95,3.95,3.94,3.94,44800.0,3.95,3.95,3.94,3.94,44800.0
2008-12-29 13:30:00,3.94,3.95,3.94,3.94,49700.0,3.94,3.95,3.94,3.94,49700.0
2008-12-29 13:35:00,3.95,3.95,3.94,3.94,60200.0,3.95,3.95,3.94,3.94,60200.0
2008-12-29 13:40:00,3.95,3.95,3.94,3.95,55300.0,3.95,3.95,3.94,3.95,55300.0
2008-12-29 13:45:00,3.94,3.95,3.94,3.95,97300.0,3.94,3.95,3.94,3.95,97300.0
2008-12-29 13:50:00,3.95,3.95,3.95,3.95,59500.0,3.95,3.95,3.95,3.95,59500.0
2008-12-29 13:55:00,3.95,3.96,3.95,3.95,61600.0,3.95,3.96,3.95,3.95,61600.0
2008-12-29 14:00:00,3.95,3.96,3.95,3.96,90300.0,3.95,3.96,3.95,3.96,90300.0
2008-12-29 14:05:00,3.95,3.95,3.95,3.95,53900.0,3.95,3.95,3.95,3.95,53900.0
2008-12-29 14:10:00,3.95,3.95,3.95,3.95,77000.0,3.95,3.95,3.95,3.95,77000.0
2008-12-29 14:15:00,3.95,3.96,3.95,3.96,81200.0,3.95,3.96,3.95,3.96,81200.0
2008-12-29 14:20:00,3.95,3.95,3.95,3.95,42000.0,3.95,3.95,3.95,3.95,42000.0
2008-12-29 14:25:00,3.95,3.96,3.94,3.96,96600.0,3.95,3.96,3.94,3.96,96600.0
2008-12-29 14:30:00,3.96,3.96,3.95,3.96,69300.0,3.96,3.96,3.95,3.96,69300.0
2008-12-29 14:35:00,3.96,3.97,3.95,3.96,93800.0,3.96,3.97,3.95,3.96,93800.0
2008-12-29 14:40:00,3.96,3.97,3.96,3.96,35000.0,3.96,3.97,3.96,3.96,35000.0
2008-12-29 14:45:00,3.96,3.97,3.96,3.96,74900.0,3.96,3.97,3.96,3.96,74900.0
2008-12-29 14:50:00,3.96,3.97,3.96,3.96,41300.0,3.96,3.97,3.96,3.96,41300.0
2008-12-29 14:55:00,3.96,3.97,3.96,3.96,86100.0,3.96,3.97,3.96,3.96,86100.0
2008-12-29 15:00:00,3.96,3.96,3.95,3.96,170800.0,3.96,3.96,3.95,3.96,170800.0
2008-12-29 15:05:00,3.96,3.98,3.96,3.97,39900.0,3.96,3.98,3.96,3.97,39900.0
2008-12-29 15:10:00,3.97,4.0,3.96,4.0,116900.0,3.97,4.0,3.96,4.0,116900.0
2008-12-29 15:15:00,4.0,4.0,3.98,3.98,316400.0,4.0,4.0,3.98,3.98,316400.0
2008-12-29 15:20:00,3.98,4.01,3.98,4.0,78400.0,3.98,4.01,3.98,4.0,78400.0
2008-12-29 15:25:00,4.0,4.0,4.0,4.0,182700.0,4.0,4.0,4.0,4.0,182700.0
2008-12-29 15:30:00,4.0,4.0,3.98,3.98,249200.0,4.0,4.0,3.98,3.98,249200.0
2008-12-29 15:35:00,3.99,3.99,3.96,3.97,78400.0,3.99,3.99,3.96,3.97,78400.0
2008-12-29 15:40:00,3.97,3.98,3.97,3.98,150500.0,3.97,3.98,3.97,3.98,150500.0
2008-12-29 15:45:00,3.98,4.0,3.98,3.99,96600.0,3.98,4.0,3.98,3.99,96600.0
2008-12-29 15:50:00,3.99,4.0,3.98,3.98,161000.0,3.99,4.0,3.98,3.98,161000.0
2008-12-29 15:55:00,3.98,3.99,3.98,3.99,211400.0,3.98,3.99,3.98,3.99,211400.0
2008-12-30 09:30:00,4.04,4.04,3.99,4.03,53200.0,4.04,4.04,3.99,4.03,53200.0
2008-12-30 09:35:00,4.03,4.03,4.01,4.02,29400.0,4.03,4.03,4.01,4.02,29400.0
2008-12-30 09:40:00,4.02,4.04,4.01,4.03,69300.0,4.02,4.04,4.01,4.03,69300.0
2008-12-30 09:45:00,4.04,4.05,4.03,4.04,39200.0,4.04,4.05,4.03,4.04,39200.0
2008-12-30 09:50:00,4.04,4.04,4.04,4.04,11900.0,4.04,4.04,4.04,4.04,11900.0
2008-12-30 09:55:00,4.04,4.04,4.04,4.04,40600.0,4.04,4.04,4.04,4.04,40600.0
2008-12-30 10:00:00,4.03,4.04,4.0,4.0,48300.0,4.03,4.04,4.0,4.0,48300.0
2008-12-30 10:05:00,3.99,4.0,3.99,4.0,11200.0,3.99,4.0,3.99,4.0,11200.0
2008-12-30 10:10:00,4.0,4.0,3.99,3.99,33600.0,4.0,4.0,3.99,3.99,33600.0
2008-12-30 10:15:00,3.99,4.01,3.99,4.0,9800.0,3.99,4.01,3.99,4.0,9800.0
2008-12-30 10:20:00,4.01,4.01,4.0,4.01,16100.0,4.01,4.01,4.0,4.01,16100.0
2008-12-30 10:25:00,4.01,4.01,4.01,4.01,17500.0,4.01,4.01,4.01,4.01,17500.0
2008-12-30 10:30:00,4.02,4.05,4.02,4.05,51100.0,4.02,4.05,4.02,4.05,51100.0
2008-12-30 10:35:00,4.05,4.05,4.03,4.03,33600.0,4.05,4.05,4.03,4.03,33600.0
2008-12-30 10:40:00,4.03,4.03,4.02,4.02,7000.0,4.03,4.03,4.02,4.02,7000.0
2008-12-30 10:45:00,4.01,4.03,4.01,4.03,31500.0,4.01,4.03,4.01,4.03,31500.0
2008-12-30 10:50:00,4.03,4.03,4.02,4.02,11200.0,4.03,4.03,4.02,4.02,11200.0
2008-12-30 10:55:00,4.02,4.02,4.01,4.01,30800.0,4.02,4.02,4.01,4.01,30800.0
2008-12-30 11:00:00,4.02,4.03,4.02,4.03,11200.0,4.02,4.03,4.02,4.03,11200.0
2008-12-30 11:05:00,4.03,4.03,4.02,4.02,73500.0,4.03,4.03,4.02,4.02,73500.0
2008-12-30 11:10:00,4.03,4.03,4.02,4.02,14000.0,4.03,4.03,4.02,4.02,14000.0
2008-12-30 11:15:00,4.02,4.02,4.02,4.02,8400.0,4.02,4.02,4.02,4.02,8400.0
2008-12-30 11:20:00,4.02,4.02,4.02,4.02,27300.0,4.02,4.02,4.02,4.02,27300.0
2008-12-30 11:25:00,4.02,4.02,4.02,4.02,36400.0,4.02,4.02,4.02,4.02,36400.0
2008-12-30 11:30:00,4.03,4.04,4.03,4.04,12600.0,4.03,4.04,4.03,4.04,12600.0
2008-12-30 11:35:00,4.03,4.03,4.03,4.03,15400.0,4.03,4.03,4.03,4.03,15400.0
2008-12-30 11:40:00,4.03,4.05,4.03,4.04,35700.0,4.03,4.05,4.03,4.04,35700.0
2008-12-30 11:45:00,4.05,4.06,4.05,4.06,37100.0,4.05,4.06,4.05,4.06,37100.0
2008-12-30 11:50:00,4.06,4.06,4.06,4.06,10500.0,4.06,4.06,4.06,4.06,10500.0
2008-12-30 11:55:00,4.06,4.07,4.06,4.06,49000.0,4.06,4.07,4.06,4.06,49000.0
2008-12-30 12:00:00,4.06,4.07,4.06,4.06,15400.0,4.06,4.07,4.06,4.06,15400.0
2008-12-30 12:05:00,4.06,4.06,4.05,4.05,10500.0,4.06,4.06,4.05,4.05,10500.0
2008-12-30 12:10:00,4.04,4.06,4.04,4.05,42700.0,4.04,4.06,4.04,4.05,42700.0
2008-12-30 12:15:00,4.06,4.07,4.06,4.06,16800.0,4.06,4.07,4.06,4.06,16800.0
2008-12-30 12:20:00,4.06,4.06,4.06,4.06,22400.0,4.06,4.06,4.06,4.06,22400.0
2008-12-30 12:25:00,4.06,4.06,4.05,4.06,12600.0,4.06,4.06,4.05,4.06,12600.0
2008-12-30 12:30:00,4.05,4.06,4.05,4.05,15400.0,4.05,4.06,4.05,4.05,15400.0
2008-12-30 12:35:00,4.05,4.05,4.04,4.05,39200.0,4.05,4.05,4.04,4.05,39200.0
2008-12-30 12:40:00,4.05,4.05,4.04,4.05,18900.0,4.05,4.05,4.04,4.05,18900.0
2008-12-30 12:45:00,4.05,4.06,4.04,4.04,34300.0,4.05,4.06,4.04,4.04,34300.0
2008-12-30 12:50:00,4.04,4.05,4.04,4.05,15400.0,4.04,4.05,4.04,4.05,15400.0
2008-12-30 12:55:00,4.05,4.05,4.04,4.04,16100.0,4.05,4.05,4.04,4.04,16100.0
2008-12-30 13:00:00,4.04,4.06,4.04,4.06,22400.0,4.04,4.06,4.04,4.06,22400.0
2008-12-30 13:05:00,4.06,4.06,4.04,4.06,58800.0,4.06,4.06,4.04,4.06,58800.0
2008-12-30 13:10:00,4.05,4.05,4.04,4.04,18200.0,4.05,4.05,4.04,4.04,18200.0
2008-12-30 13:15:00,4.04,4.05,4.04,4.05,32900.0,4.04,4.05,4.04,4.05,32900.0
2008-12-30 13:20:00,4.05,4.05,4.04,4.04,21700.0,4.05,4.05,4.04,4.04,21700.0
2008-12-30 13:25:00,4.05,4.05,4.04,4.04,18900.0,4.05,4.05,4.04,4.04,18900.0
2008-12-30 13:30:00,4.04,4.04,4.04,4.04,42000.0,4.04,4.04,4.04,4.04,42000.0
2008-12-30 13:35:00,4.04,4.04,4.04,4.04,45500.0,4.04,4.04,4.04,4.04,45500.0
2008-12-30 13:40:00,4.04,4.04,4.04,4.04,25200.0,4.04,4.04,4.04,4.04,25200.0
2008-12-30 13:45:00,4.04,4.05,4.04,4.05,25900.0,4.04,4.05,4.04,4.05,25900.0
2008-12-30 13:50:00,4.05,4.05,4.04,4.04,35700.0,4.05,4.05,4.04,4.04,35700.0
2008-12-30 13:55:00,4.04,4.04,4.03,4.03,51100.0,4.04,4.04,4.03,4.03,51100.0
2008-12-30 14:00:00,4.03,4.03,4.02,4.03,44800.0,4.03,4.03,4.02,4.03,44800.0
2008-12-30 14:05:00,4.03,4.04,4.03,4.04,52500.0,4.03,4.04,4.03,4.04,52500.0
2008-12-30 14:10:00,4.04,4.05,4.04,4.04,47600.0,4.04,4.05,4.04,4.04,47600.0
2008-12-30 14:15:00,4.04,4.06,4.04,4.04,111300.0,4.04,4.06,4.04,4.04,111300.0
2008-12-30 14:20:00,4.04,4.05,4.04,4.05,92400.0,4.04,4.05,4.04,4.05,92400.0
2008-12-30 14:25:00,4.05,4.05,4.05,4.05,21000.0,4.05,4.05,4.05,4.05,21000.0
2008-12-30 14:30:00,4.05,4.05,4.05,4.05,21000.0,4.05,4.05,4.05,4.05,21000.0
2008-12-30 14:35:00,4.05,4.06,4.05,4.05,31500.0,4.05,4.06,4.05,4.05,31500.0
2008-12-30 14:40:00,4.05,4.05,4.04,4.05,31500.0,4.05,4.05,4.04,4.05,31500.0
2008-12-30 14:45:00,4.05,4.05,4.05,4.05,30100.0,4.05,4.05,4.05,4.05,30100.0
2008-12-30 14:50:00,4.05,4.05,4.05,4.05,16100.0,4.05,4.05,4.05,4.05,16100.0
2008-12-30 14:55:00,4.05,4.05,4.04,4.05,86100.0,4.05,4.05,4.04,4.05,86100.0
2008-12-30 15:00:00,4.05,4.06,4.05,4.05,47600.0,4.05,4.06,4.05,4.05,47600.0
2008-12-30 15:05:00,4.05,4.05,4.05,4.05,51800.0,4.05,4.05,4.05,4.05,51800.0
2008-12-30 15:10:00,4.05,4.05,4.05,4.05,37100.0,4.05,4.05,4.05,4.05,37100.0
2008-12-30 15:15:00,4.05,4.06,4.05,4.06,42700.0,4.05,4.06,4.05,4.06,42700.0
2008-12-30 15:20:00,4.06,4.07,4.05,4.05,54600.0,4.06,4.07,4.05,4.05,54600.0
2008-12-30 15:25:00,4.05,4.07,4.05,4.06,28700.0,4.05,4.07,4.05,4.06,28700.0
2008-12-30 15:30:00,4.06,4.06,4.05,4.06,53200.0,4.06,4.06,4.05,4.06,53200.0
2008-12-30 15:35:00,4.06,4.06,4.05,4.05,67900.0,4.06,4.06,4.05,4.05,67900.0
2008-12-30 15:40:00,4.05,4.07,4.05,4.07,57400.0,4.05,4.07,4.05,4.07,57400.0
2008-12-30 15:45:00,4.07,4.07,4.06,4.07,84000.0,4.07,4.07,4.06,4.07,84000.0
2008-12-30 15:50:00,4.06,4.09,4.06,4.09,111300.0,4.06,4.09,4.06,4.09,111300.0
2008-12-30 15:55:00,4.09,4.11,4.09,4.1,151200.0,4.09,4.11,4.09,4.1,151200.0
2008-12-31 09:30:00,4.11,4.14,4.08,4.14,66500.0,4.11,4.14,4.08,4.14,66500.0
2008-12-31 09:35:00,4.14,4.16,4.14,4.14,49000.0,4.14,4.16,4.14,4.14,49000.0
2008-12-31 09:40:00,4.14,4.2,4.14,4.2,70000.0,4.14,4.2,4.14,4.2,70000.0
2008-12-31 09:45:00,4.19,4.21,4.19,4.19,109200.0,4.19,4.21,4.19,4.19,109200.0
2008-12-31 09:50:00,4.19,4.21,4.19,4.21,53900.0,4.19,4.21,4.19,4.21,53900.0
2008-12-31 09:55:00,4.21,4.23,4.21,4.21,52500.0,4.21,4.23,4.21,4.21,52500.0
2008-12-31 10:00:00,4.21,4.25,4.21,4.23,91700.0,4.21,4.25,4.21,4.23,91700.0
2008-12-31 10:05:00,4.22,4.22,4.2,4.22,156800.0,4.22,4.22,4.2,4.22,156800.0
2008-12-31 10:10:00,4.21,4.23,4.21,4.21,83300.0,4.21,4.23,4.21,4.21,83300.0
2008-12-31 10:15:00,4.21,4.23,4.21,4.23,84700.0,4.21,4.23,4.21,4.23,84700.0
2008-12-31 10:20:00,4.23,4.24,4.23,4.24,39900.0,4.23,4.24,4.23,4.24,39900.0
2008-12-31 10:25:00,4.25,4.27,4.24,4.27,50400.0,4.25,4.27,4.24,4.27,50400.0
2008-12-31 10:30:00,4.27,4.27,4.24,4.24,71400.0,4.27,4.27,4.24,4.24,71400.0
2008-12-31 10:35:00,4.24,4.26,4.24,4.25,160300.0,4.24,4.26,4.24,4.25,160300.0
2008-12-31 10:40:00,4.25,4.28,4.25,4.27,118300.0,4.25,4.28,4.25,4.27,118300.0
2008-12-31 10:45:00,4.27,4.28,4.27,4.28,44100.0,4.27,4.28,4.27,4.28,44100.0
2008-12-31 10:50:00,4.28,4.31,4.28,4.3,84000.0,4.28,4.31,4.28,4.3,84000.0
2008-12-31 10:55:00,4.3,4.33,4.3,4.32,79100.0,4.3,4.33,4.3,4.32,79100.0
2008-12-31 11:00:00,4.32,4.32,4.31,4.31,53900.0,4.32,4.32,4.31,4.31,53900.0
2008-12-31 11:05:00,4.31,4.31,4.31,4.31,106400.0,4.31,4.31,4.31,4.31,106400.0
2008-12-31 11:10:00,4.31,4.31,4.3,4.31,66500.0,4.31,4.31,4.3,4.31,66500.0
2008-12-31 11:15:00,4.31,4.32,4.29,4.3,151200.0,4.31,4.32,4.29,4.3,151200.0
2008-12-31 11:20:00,4.3,4.3,4.3,4.3,100100.0,4.3,4.3,4.3,4.3,100100.0
2008-12-31 11:25:00,4.3,4.31,4.3,4.31,89600.0,4.3,4.31,4.3,4.31,89600.0
2008-12-31 11:30:00,4.31,4.32,4.31,4.32,137200.0,4.31,4.32,4.31,4.32,137200.0
2008-12-31 11:35:00,4.33,4.33,4.32,4.33,76300.0,4.33,4.33,4.32,4.33,76300.0
2008-12-31 11:40:00,4.33,4.33,4.33,4.33,40600.0,4.33,4.33,4.33,4.33,40600.0
2008-12-31 11:45:00,4.33,4.33,4.33,4.33,56000.0,4.33,4.33,4.33,4.33,56000.0
2008-12-31 11:50:00,4.33,4.33,4.31,4.32,65800.0,4.33,4.33,4.31,4.32,65800.0
2008-12-31 11:55:00,4.33,4.33,4.32,4.32,56700.0,4.33,4.33,4.32,4.32,56700.0
2008-12-31 12:00:00,4.33,4.34,4.32,4.33,37100.0,4.33,4.34,4.32,4.33,37100.0
2008-12-31 12:05:00,4.34,4.34,4.33,4.33,67200.0,4.34,4.34,4.33,4.33,67200.0
2008-12-31 12:10:00,4.33,4.33,4.33,4.33,29400.0,4.33,4.33,4.33,4.33,29400.0
2008-12-31 12:15:00,4.33,4.33,4.29,4.29,34300.0,4.33,4.33,4.29,4.29,34300.0
2008-12-31 12:20:00,4.29,4.3,4.28,4.28,41300.0,4.29,4.3,4.28,4.28,41300.0
2008-12-31 12:25:00,4.29,4.29,4.27,4.27,51100.0,4.29,4.29,4.27,4.27,51100.0
2008-12-31 12:30:00,4.27,4.28,4.27,4.28,59500.0,4.27,4.28,4.27,4.28,59500.0
2008-12-31 12:35:00,4.27,4.29,4.27,4.29,28700.0,4.27,4.29,4.27,4.29,28700.0
2008-12-31 12:40:00,4.29,4.29,4.28,4.29,21000.0,4.29,4.29,4.28,4.29,21000.0
2008-12-31 12:45:00,4.29,4.3,4.29,4.3,30100.0,4.29,4.3,4.29,4.3,30100.0
2008-12-31 12:50:00,4.3,4.3,4.3,4.3,15400.0,4.3,4.3,4.3,4.3,15400.0
2008-12-31 12:55:00,4.31,4.32,4.31,4.32,28700.0,4.31,4.32,4.31,4.32,28700.0
2008-12-31 13:00:00,4.32,4.32,4.31,4.32,21700.0,4.32,4.32,4.31,4.32,21700.0
2008-12-31 13:05:00,4.32,4.32,4.31,4.31,63000.0,4.32,4.32,4.31,4.31,63000.0
2008-12-31 13:10:00,4.3,4.31,4.3,4.3,16100.0,4.3,4.31,4.3,4.3,16100.0
2008-12-31 13:15:00,4.3,4.3,4.29,4.29,35000.0,4.3,4.3,4.29,4.29,35000.0
2008-12-31 13:20:00,4.29,4.29,4.28,4.28,20300.0,4.29,4.29,4.28,4.28,20300.0
2008-12-31 13:25:00,4.28,4.28,4.27,4.27,55300.0,4.28,4.28,4.27,4.27,55300.0
2008-12-31 13:30:00,4.27,4.27,4.27,4.27,26600.0,4.27,4.27,4.27,4.27,26600.0
2008-12-31 13:35:00,4.27,4.27,4.27,4.27,38500.0,4.27,4.27,4.27,4.27,38500.0
2008-12-31 13:40:00,4.27,4.27,4.27,4.27,39900.0,4.27,4.27,4.27,4.27,39900.0
2008-12-31 13:45:00,4.27,4.27,4.26,4.26,53900.0,4.27,4.27,4.26,4.26,53900.0
2008-12-31 13:50:00,4.26,4.26,4.26,4.26,14700.0,4.26,4.26,4.26,4.26,14700.0
2008-12-31 13:55:00,4.26,4.28,4.26,4.28,51100.0,4.26,4.28,4.26,4.28,51100.0
2008-12-31 14:00:00,4.27,4.29,4.27,4.28,41300.0,4.27,4.29,4.27,4.28,41300.0
2008-12-31 14:05:00,4.28,4.28,4.27,4.28,19600.0,4.28,4.28,4.27,4.28,19600.0
2008-12-31 14:10:00,4.27,4.28,4.27,4.27,44100.0,4.27,4.28,4.27,4.27,44100.0
2008-12-31 14:15:00,4.27,4.28,4.27,4.27,37800.0,4.27,4.28,4.27,4.27,37800.0
2008-12-31 14:20:00,4.27,4.28,4.27,4.28,56700.0,4.27,4.28,4.27,4.28,56700.0
2008-12-31 14:25:00,4.28,4.28,4.28,4.28,30100.0,4.28,4.28,4.28,4.28,30100.0
2008-12-31 14:30:00,4.28,4.3,4.28,4.29,67900.0,4.28,4.3,4.28,4.29,67900.0
2008-12-31 14:35:00,4.29,4.29,4.27,4.28,36400.0,4.29,4.29,4.27,4.28,36400.0
2008-12-31 14:40:00,4.28,4.29,4.28,4.29,86800.0,4.28,4.29,4.28,4.29,86800.0
2008-12-31 14:45:00,4.29,4.3,4.29,4.3,40600.0,4.29,4.3,4.29,4.3,40600.0
2008-12-31 14:50:00,4.3,4.31,4.29,4.31,42000.0,4.3,4.31,4.29,4.31,42000.0
2008-12-31 14:55:00,4.3,4.32,4.3,4.31,73500.0,4.3,4.32,4.3,4.31,73500.0
2008-12-31 15:00:00,4.31,4.31,4.31,4.31,95200.0,4.31,4.31,4.31,4.31,95200.0
2008-12-31 15:05:00,4.31,4.31,4.3,4.31,70000.0,4.31,4.31,4.3,4.31,70000.0
2008-12-31 15:10:00,4.31,4.31,4.3,4.31,56700.0,4.31,4.31,4.3,4.31,56700.0
2008-12-31 15:15:00,4.31,4.32,4.31,4.31,142800.0,4.31,4.32,4.31,4.31,142800.0
2008-12-31 15:20:00,4.31,4.32,4.31,4.32,135800.0,4.31,4.32,4.31,4.32,135800.0
2008-12-31 15:25:00,4.31,4.31,4.3,4.3,84000.0,4.31,4.31,4.3,4.3,84000.0
2008-12-31 15:30:00,4.3,4.3,4.29,4.3,119700.0,4.3,4.3,4.29,4.3,119700.0
2008-12-31 15:35:00,4.29,4.31,4.29,4.29,172200.0,4.29,4.31,4.29,4.29,172200.0
2008-12-31 15:40:00,4.3,4.3,4.29,4.29,133000.0,4.3,4.3,4.29,4.29,133000.0
2008-12-31 15:45:00,4.29,4.29,4.25,4.28,144900.0,4.29,4.29,4.25,4.28,144900.0
2008-12-31 15:50:00,4.28,4.3,4.28,4.29,210000.0,4.28,4.3,4.28,4.29,210000.0
2008-12-31 15:55:00,4.29,4.3,4.27,4.27,303100.0,4.29,4.3,4.27,4.27,303100.0
2009-01-02 09:30:00,4.28,4.28,4.2,4.24,247100.0,4.28,4.28,4.2,4.24,247100.0
2009-01-02 09:35:00,4.26,4.28,4.25,4.26,92400.0,4.26,4.28,4.25,4.26,92400.0
2009-01-02 09:40:00,4.25,4.26,4.24,4.25,49700.0,4.25,4.26,4.24,4.25,49700.0
2009-01-02 09:45:00,4.26,4.29,4.26,4.27,98700.0,4.26,4.29,4.26,4.27,98700.0
2009-01-02 09:50:00,4.27,4.27,4.24,4.24,99400.0,4.27,4.27,4.24,4.24,99400.0
2009-01-02 09:55:00,4.24,4.28,4.23,4.28,87500.0,4.24,4.28,4.23,4.28,87500.0
2009-01-02 10:00:00,4.28,4.32,4.26,4.31,96600.0,4.28,4.32,4.26,4.31,96600.0
2009-01-02 10:05:00,4.31,4.34,4.3,4.34,126700.0,4.31,4.34,4.3,4.34,126700.0
2009-01-02 10:10:00,4.34,4.36,4.32,4.34,139300.0,4.34,4.36,4.32,4.34,139300.0
2009-01-02 10:15:00,4.34,4.35,4.33,4.34,31500.0,4.34,4.35,4.33,4.34,31500.0
2009-01-02 10:20:00,4.34,4.34,4.33,4.33,56000.0,4.34,4.34,4.33,4.33,56000.0
2009-01-02 10:25:00,4.33,4.33,4.32,4.32,71400.0,4.33,4.33,4.32,4.32,71400.0
2009-01-02 10:30:00,4.33,4.33,4.32,4.32,81900.0,4.33,4.33,4.32,4.32,81900.0
2009-01-02 10:35:00,4.32,4.33,4.32,4.32,150500.0,4.32,4.33,4.32,4.32,150500.0
2009-01-02 10:40:00,4.32,4.32,4.31,4.31,111300.0,4.32,4.32,4.31,4.31,111300.0
2009-01-02 10:45:00,4.31,4.32,4.29,4.3,199500.0,4.31,4.32,4.29,4.3,199500.0
2009-01-02 10:50:00,4.3,4.32,4.28,4.3,176400.0,4.3,4.32,4.28,4.3,176400.0
2009-01-02 10:55:00,4.3,4.3,4.29,4.29,46900.0,4.3,4.3,4.29,4.29,46900.0
2009-01-02 11:00:00,4.29,4.29,4.26,4.26,37100.0,4.29,4.29,4.26,4.26,37100.0
2009-01-02 11:05:00,4.26,4.27,4.24,4.25,143500.0,4.26,4.27,4.24,4.25,143500.0
2009-01-02 11:10:00,4.25,4.26,4.23,4.25,72100.0,4.25,4.26,4.23,4.25,72100.0
2009-01-02 11:15:00,4.25,4.25,4.23,4.23,24500.0,4.25,4.25,4.23,4.23,24500.0
2009-01-02 11:20:00,4.23,4.23,4.23,4.23,78400.0,4.23,4.23,4.23,4.23,78400.0
2009-01-02 11:25:00,4.23,4.25,4.23,4.24,30800.0,4.23,4.25,4.23,4.24,30800.0
2009-01-02 11:30:00,4.25,4.27,4.24,4.27,129500.0,4.25,4.27,4.24,4.27,129500.0
2009-01-02 11:35:00,4.27,4.28,4.26,4.26,84000.0,4.27,4.28,4.26,4.26,84000.0
2009-01-02 11:40:00,4.26,4.27,4.25,4.26,18900.0,4.26,4.27,4.25,4.26,18900.0
2009-01-02 11:45:00,4.26,4.26,4.23,4.24,61600.0,4.26,4.26,4.23,4.24,61600.0
2009-01-02 11:50:00,4.24,4.24,4.23,4.23,19600.0,4.24,4.24,4.23,4.23,19600.0
2009-01-02 11:55:00,4.23,4.24,4.23,4.24,25900.0,4.23,4.24,4.23,4.24,25900.0
2009-01-02 12:00:00,4.24,4.24,4.23,4.23,87500.0,4.24,4.24,4.23,4.23,87500.0
2009-01-02 12:05:00,4.23,4.24,4.23,4.24,62300.0,4.23,4.24,4.23,4.24,62300.0
2009-01-02 12:10:00,4.24,4.26,4.24,4.25,211400.0,4.24,4.26,4.24,4.25,211400.0
2009-01-02 12:15:00,4.25,4.25,4.25,4.25,28000.0,4.25,4.25,4.25,4.25,28000.0
2009-01-02 12:20:00,4.26,4.27,4.26,4.26,35700.0,4.26,4.27,4.26,4.26,35700.0
2009-01-02 12:25:00,4.26,4.26,4.24,4.25,137900.0,4.26,4.26,4.24,4.25,137900.0
2009-01-02 12:30:00,4.25,4.27,4.25,4.27,43400.0,4.25,4.27,4.25,4.27,43400.0
2009-01-02 12:35:00,4.27,4.27,4.26,4.27,54600.0,4.27,4.27,4.26,4.27,54600.0
2009-01-02 12:40:00,4.27,4.29,4.25,4.26,139300.0,4.27,4.29,4.25,4.26,139300.0
2009-01-02 12:45:00,4.26,4.27,4.26,4.27,27300.0,4.26,4.27,4.26,4.27,27300.0
2009-01-02 12:50:00,4.26,4.27,4.25,4.25,34300.0,4.26,4.27,4.25,4.25,34300.0
2009-01-02 12:55:00,4.25,4.26,4.25,4.25,21700.0,4.25,4.26,4.25,4.25,21700.0
2009-01-02 13:00:00,4.26,4.26,4.25,4.26,46200.0,4.26,4.26,4.25,4.26,46200.0
2009-01-02 13:05:00,4.26,4.26,4.25,4.26,30800.0,4.26,4.26,4.25,4.26,30800.0
2009-01-02 13:10:00,4.25,4.26,4.24,4.24,44800.0,4.25,4.26,4.24,4.24,44800.0
2009-01-02 13:15:00,4.24,4.25,4.24,4.25,22400.0,4.24,4.25,4.24,4.25,22400.0
2009-01-02 13:20:00,4.24,4.25,4.24,4.25,30800.0,4.24,4.25,4.24,4.25,30800.0
2009-01-02 13:25:00,4.25,4.26,4.25,4.26,24500.0,4.25,4.26,4.25,4.26,24500.0
2009-01-02 13:30:00,4.26,4.26,4.25,4.25,26600.0,4.26,4.26,4.25,4.25,26600.0
2009-01-02 13:35:00,4.26,4.26,4.25,4.26,69300.0,4.26,4.26,4.25,4.26,69300.0
2009-01-02 13:40:00,4.26,4.26,4.25,4.26,42000.0,4.26,4.26,4.25,4.26,42000.0
2009-01-02 13:45:00,4.26,4.26,4.25,4.25,32900.0,4.26,4.26,4.25,4.25,32900.0
2009-01-02 13:50:00,4.26,4.26,4.25,4.26,42000.0,4.26,4.26,4.25,4.26,42000.0
2009-01-02 13:55:00,4.25,4.26,4.25,4.26,57400.0,4.25,4.26,4.25,4.26,57400.0
2009-01-02 14:00:00,4.26,4.26,4.25,4.26,42700.0,4.26,4.26,4.25,4.26,42700.0
2009-01-02 14:05:00,4.26,4.26,4.25,4.26,40600.0,4.26,4.26,4.25,4.26,40600.0
2009-01-02 14:10:00,4.25,4.26,4.25,4.26,27300.0,4.25,4.26,4.25,4.26,27300.0
2009-01-02 14:15:00,4.27,4.27,4.26,4.26,15400.0,4.27,4.27,4.26,4.26,15400.0
2009-01-02 14:20:00,4.26,4.26,4.26,4.26,39200.0,4.26,4.26,4.26,4.26,39200.0
2009-01-02 14:25:00,4.26,4.26,4.26,4.26,32900.0,4.26,4.26,4.26,4.26,32900.0
2009-01-02 14:30:00,4.26,4.28,4.26,4.27,35700.0,4.26,4.28,4.26,4.27,35700.0
2009-01-02 14:35:00,4.27,4.27,4.27,4.27,31500.0,4.27,4.27,4.27,4.27,31500.0
2009-01-02 14:40:00,4.27,4.28,4.27,4.27,27300.0,4.27,4.28,4.27,4.27,27300.0
2009-01-02 14:45:00,4.27,4.28,4.27,4.27,47600.0,4.27,4.28,4.27,4.27,47600.0
2009-01-02 14:50:00,4.27,4.28,4.27,4.27,38500.0,4.27,4.28,4.27,4.27,38500.0
2009-01-02 14:55:00,4.28,4.29,4.28,4.29,42000.0,4.28,4.29,4.28,4.29,42000.0
2009-01-02 15:00:00,4.29,4.29,4.28,4.28,135100.0,4.29,4.29,4.28,4.28,135100.0
2009-01-02 15:05:00,4.28,4.28,4.26,4.27,48300.0,4.28,4.28,4.26,4.27,48300.0
2009-01-02 15:10:00,4.27,4.27,4.26,4.27,49000.0,4.27,4.27,4.26,4.27,49000.0
2009-01-02 15:15:00,4.27,4.28,4.27,4.27,60200.0,4.27,4.28,4.27,4.27,60200.0
2009-01-02 15:20:00,4.27,4.28,4.27,4.27,50400.0,4.27,4.28,4.27,4.27,50400.0
2009-01-02 15:25:00,4.28,4.28,4.27,4.27,35000.0,4.28,4.28,4.27,4.27,35000.0
2009-01-02 15:30:00,4.27,4.28,4.27,4.28,58800.0,4.27,4.28,4.27,4.28,58800.0
2009-01-02 15:35:00,4.27,4.28,4.27,4.28,59500.0,4.27,4.28,4.27,4.28,59500.0
2009-01-02 15:40:00,4.28,4.29,4.27,4.29,82600.0,4.28,4.29,4.27,4.29,82600.0
2009-01-02 15:45:00,4.28,4.29,4.27,4.28,113400.0,4.28,4.29,4.27,4.28,113400.0
2009-01-02 15:50:00,4.29,4.29,4.28,4.29,387100.0,4.29,4.29,4.28,4.29,387100.0
2009-01-02 15:55:00,4.29,4.3,4.26,4.27,351400.0,4.29,4.3,4.26,4.27,351400.0
2009-01-05 09:30:00,4.33,4.38,4.32,4.34,357000.0,4.33,4.38,4.32,4.34,357000.0
2009-01-05 09:35:00,4.35,4.39,4.34,4.38,193900.0,4.35,4.39,4.34,4.38,193900.0
2009-01-05 09:40:00,4.38,4.42,4.37,4.42,120400.0,4.38,4.42,4.37,4.42,120400.0
2009-01-05 09:45:00,4.42,4.42,4.37,4.38,123200.0,4.42,4.42,4.37,4.38,123200.0
2009-01-05 09:50:00,4.38,4.39,4.33,4.34,79100.0,4.38,4.39,4.33,4.34,79100.0
2009-01-05 09:55:00,4.33,4.33,4.32,4.33,70700.0,4.33,4.33,4.32,4.33,70700.0
2009-01-05 10:00:00,4.33,4.36,4.33,4.36,85400.0,4.33,4.36,4.33,4.36,85400.0
2009-01-05 10:05:00,4.36,4.36,4.32,4.32,88200.0,4.36,4.36,4.32,4.32,88200.0
2009-01-05 10:10:00,4.32,4.33,4.3,4.32,58100.0,4.32,4.33,4.3,4.32,58100.0
2009-01-05 10:15:00,4.32,4.33,4.31,4.32,65100.0,4.32,4.33,4.31,4.32,65100.0
2009-01-05 10:20:00,4.32,4.33,4.32,4.32,45500.0,4.32,4.33,4.32,4.32,45500.0
2009-01-05 10:25:00,4.32,4.33,4.32,4.33,74200.0,4.32,4.33,4.32,4.33,74200.0
2009-01-05 10:30:00,4.34,4.35,4.33,4.35,79100.0,4.34,4.35,4.33,4.35,79100.0
2009-01-05 10:35:00,4.35,4.36,4.35,4.36,54600.0,4.35,4.36,4.35,4.36,54600.0
2009-01-05 10:40:00,4.36,4.36,4.35,4.35,115500.0,4.36,4.36,4.35,4.35,115500.0
2009-01-05 10:45:00,4.35,4.36,4.33,4.35,256900.0,4.35,4.36,4.33,4.35,256900.0
2009-01-05 10:50:00,4.35,4.36,4.35,4.35,78400.0,4.35,4.36,4.35,4.35,78400.0
2009-01-05 10:55:00,4.36,4.36,4.35,4.35,452200.0,4.36,4.36,4.35,4.35,452200.0
2009-01-05 11:00:00,4.35,4.36,4.35,4.36,195300.0,4.35,4.36,4.35,4.36,195300.0
2009-01-05 11:05:00,4.36,4.38,4.35,4.37,191800.0,4.36,4.38,4.35,4.37,191800.0
2009-01-05 11:10:00,4.37,4.4,4.37,4.39,166600.0,4.37,4.4,4.37,4.39,166600.0
2009-01-05 11:15:00,4.39,4.4,4.39,4.39,51800.0,4.39,4.4,4.39,4.39,51800.0
2009-01-05 11:20:00,4.39,4.41,4.39,4.4,81200.0,4.39,4.41,4.39,4.4,81200.0
2009-01-05 11:25:00,4.4,4.42,4.4,4.42,177800.0,4.4,4.42,4.4,4.42,177800.0
2009-01-05 11:30:00,4.42,4.43,4.41,4.42,200900.0,4.42,4.43,4.41,4.42,200900.0
2009-01-05 11:35:00,4.43,4.43,4.42,4.43,43400.0,4.43,4.43,4.42,4.43,43400.0
2009-01-05 11:40:00,4.42,4.44,4.42,4.44,155400.0,4.42,4.44,4.42,4.44,155400.0
2009-01-05 11:45:00,4.43,4.44,4.4,4.41,181300.0,4.43,4.44,4.4,4.41,181300.0
2009-01-05 11:50:00,4.4,4.41,4.4,4.4,74200.0,4.4,4.41,4.4,4.4,74200.0
2009-01-05 11:55:00,4.41,4.42,4.4,4.41,35000.0,4.41,4.42,4.4,4.41,35000.0
2009-01-05 12:00:00,4.41,4.41,4.4,4.41,27300.0,4.41,4.41,4.4,4.41,27300.0
2009-01-05 12:05:00,4.41,4.43,4.4,4.43,39900.0,4.41,4.43,4.4,4.43,39900.0
2009-01-05 12:10:00,4.43,4.44,4.43,4.43,114100.0,4.43,4.44,4.43,4.43,114100.0
2009-01-05 12:15:00,4.43,4.46,4.43,4.45,125300.0,4.43,4.46,4.43,4.45,125300.0
2009-01-05 12:20:00,4.45,4.46,4.43,4.44,100100.0,4.45,4.46,4.43,4.44,100100.0
2009-01-05 12:25:00,4.44,4.44,4.43,4.44,50400.0,4.44,4.44,4.43,4.44,50400.0
2009-01-05 12:30:00,4.43,4.45,4.43,4.45,24500.0,4.43,4.45,4.43,4.45,24500.0
2009-01-05 12:35:00,4.45,4.45,4.44,4.44,36400.0,4.45,4.45,4.44,4.44,36400.0
2009-01-05 12:40:00,4.44,4.44,4.43,4.43,34300.0,4.44,4.44,4.43,4.43,34300.0
2009-01-05 12:45:00,4.44,4.45,4.43,4.45,46200.0,4.44,4.45,4.43,4.45,46200.0
2009-01-05 12:50:00,4.45,4.45,4.43,4.44,28700.0,4.45,4.45,4.43,4.44,28700.0
2009-01-05 12:55:00,4.43,4.44,4.43,4.44,96600.0,4.43,4.44,4.43,4.44,96600.0
2009-01-05 13:00:00,4.44,4.46,4.44,4.46,46200.0,4.44,4.46,4.44,4.46,46200.0
2009-01-05 13:05:00,4.46,4.46,4.45,4.46,106400.0,4.46,4.46,4.45,4.46,106400.0
2009-01-05 13:10:00,4.46,4.47,4.46,4.47,64400.0,4.46,4.47,4.46,4.47,64400.0
2009-01-05 13:15:00,4.47,4.47,4.46,4.46,52500.0,4.47,4.47,4.46,4.46,52500.0
2009-01-05 13:20:00,4.46,4.47,4.46,4.46,82600.0,4.46,4.47,4.46,4.46,82600.0
2009-01-05 13:25:00,4.46,4.47,4.46,4.46,80500.0,4.46,4.47,4.46,4.46,80500.0
2009-01-05 13:30:00,4.46,4.47,4.46,4.46,42000.0,4.46,4.47,4.46,4.46,42000.0
2009-01-05 13:35:00,4.46,4.47,4.46,4.46,49700.0,4.46,4.47,4.46,4.46,49700.0
2009-01-05 13:40:00,4.46,4.47,4.46,4.46,50400.0,4.46,4.47,4.46,4.46,50400.0
2009-01-05 13:45:00,4.46,4.47,4.45,4.46,82600.0,4.46,4.47,4.45,4.46,82600.0
2009-01-05 13:50:00,4.45,4.47,4.45,4.46,137900.0,4.45,4.47,4.45,4.46,137900.0
2009-01-05 13:55:00,4.46,4.49,4.46,4.49,119700.0,4.46,4.49,4.46,4.49,119700.0
2009-01-05 14:00:00,4.49,4.5,4.49,4.5,213500.0,4.49,4.5,4.49,4.5,213500.0
2009-01-05 14:05:00,4.5,4.5,4.5,4.5,134400.0,4.5,4.5,4.5,4.5,134400.0
2009-01-05 14:10:00,4.5,4.51,4.5,4.5,92400.0,4.5,4.51,4.5,4.5,92400.0
2009-01-05 14:15:00,4.5,4.5,4.49,4.49,137900.0,4.5,4.5,4.49,4.49,137900.0
2009-01-05 14:20:00,4.49,4.49,4.46,4.49,247800.0,4.49,4.49,4.46,4.49,247800.0
2009-01-05 14:25:00,4.49,4.5,4.48,4.49,133700.0,4.49,4.5,4.48,4.49,133700.0
2009-01-05 14:30:00,4.49,4.49,4.49,4.49,91000.0,4.49,4.49,4.49,4.49,91000.0
2009-01-05 14:35:00,4.49,4.51,4.49,4.51,144200.0,4.49,4.51,4.49,4.51,144200.0
2009-01-05 14:40:00,4.51,4.53,4.51,4.52,135100.0,4.51,4.53,4.51,4.52,135100.0
2009-01-05 14:45:00,4.52,4.52,4.5,4.52,134400.0,4.52,4.52,4.5,4.52,134400.0
2009-01-05 14:50:00,4.51,4.52,4.49,4.5,178500.0,4.51,4.52,4.49,4.5,178500.0
2009-01-05 14:55:00,4.5,4.5,4.5,4.5,170800.0,4.5,4.5,4.5,4.5,170800.0
2009-01-05 15:00:00,4.5,4.52,4.5,4.52,100100.0,4.5,4.52,4.5,4.52,100100.0
2009-01-05 15:05:00,4.52,4.53,4.49,4.5,218400.0,4.52,4.53,4.49,4.5,218400.0
2009-01-05 15:10:00,4.5,4.52,4.5,4.51,88900.0,4.5,4.52,4.5,4.51,88900.0
2009-01-05 15:15:00,4.51,4.51,4.49,4.5,111300.0,4.51,4.51,4.49,4.5,111300.0
2009-01-05 15:20:00,4.51,4.51,4.49,4.5,105000.0,4.51,4.51,4.49,4.5,105000.0
2009-01-05 15:25:00,4.5,4.5,4.49,4.49,157500.0,4.5,4.5,4.49,4.49,157500.0
2009-01-05 15:30:00,4.49,4.51,4.49,4.51,140700.0,4.49,4.51,4.49,4.51,140700.0
2009-01-05 15:35:00,4.51,4.51,4.5,4.5,149800.0,4.51,4.51,4.5,4.5,149800.0
2009-01-05 15:40:00,4.5,4.52,4.5,4.51,175000.0,4.5,4.52,4.5,4.51,175000.0
2009-01-05 15:45:00,4.51,4.52,4.5,4.51,182700.0,4.51,4.52,4.5,4.51,182700.0
2009-01-05 15:50:00,4.51,4.55,4.51,4.54,396900.0,4.51,4.55,4.51,4.54,396900.0
2009-01-05 15:55:00,4.54,4.56,4.52,4.56,737800.0,4.54,4.56,4.52,4.56,737800.0
2009-01-06 09:30:00,4.59,4.64,4.59,4.63,419300.0,4.59,4.64,4.59,4.63,419300.0
2009-01-06 09:35:00,4.63,4.64,4.62,4.64,72800.0,4.63,4.64,4.62,4.64,72800.0
2009-01-06 09:40:00,4.64,4.66,4.63,4.65,193200.0,4.64,4.66,4.63,4.65,193200.0
2009-01-06 09:45:00,4.65,4.66,4.64,4.64,171500.0,4.65,4.66,4.64,4.64,171500.0
2009-01-06 09:50:00,4.64,4.65,4.64,4.64,158200.0,4.64,4.65,4.64,4.64,158200.0
2009-01-06 09:55:00,4.64,4.64,4.64,4.64,43400.0,4.64,4.64,4.64,4.64,43400.0
2009-01-06 10:00:00,4.64,4.65,4.64,4.64,121800.0,4.64,4.65,4.64,4.64,121800.0
2009-01-06 10:05:00,4.64,4.66,4.64,4.65,68600.0,4.64,4.66,4.64,4.65,68600.0
2009-01-06 10:10:00,4.64,4.64,4.64,4.64,82600.0,4.64,4.64,4.64,4.64,82600.0
2009-01-06 10:15:00,4.64,4.65,4.64,4.64,109200.0,4.64,4.65,4.64,4.64,109200.0
2009-01-06 10:20:00,4.64,4.65,4.64,4.65,61600.0,4.64,4.65,4.64,4.65,61600.0
2009-01-06 10:25:00,4.65,4.65,4.64,4.64,86800.0,4.65,4.65,4.64,4.64,86800.0
2009-01-06 10:30:00,4.64,4.65,4.63,4.64,51100.0,4.64,4.65,4.63,4.64,51100.0
2009-01-06 10:35:00,4.64,4.64,4.62,4.63,70000.0,4.64,4.64,4.62,4.63,70000.0
2009-01-06 10:40:00,4.63,4.64,4.62,4.63,60200.0,4.63,4.64,4.62,4.63,60200.0
2009-01-06 10:45:00,4.63,4.63,4.62,4.63,55300.0,4.63,4.63,4.62,4.63,55300.0
2009-01-06 10:50:00,4.63,4.65,4.62,4.64,96600.0,4.63,4.65,4.62,4.64,96600.0
2009-01-06 10:55:00,4.65,4.66,4.64,4.65,98000.0,4.65,4.66,4.64,4.65,98000.0
2009-01-06 11:00:00,4.65,4.65,4.65,4.65,95900.0,4.65,4.65,4.65,4.65,95900.0
2009-01-06 11:05:00,4.65,4.65,4.64,4.64,231700.0,4.65,4.65,4.64,4.64,231700.0
2009-01-06 11:10:00,4.64,4.64,4.63,4.63,300300.0,4.64,4.64,4.63,4.63,300300.0
2009-01-06 11:15:00,4.63,4.64,4.63,4.64,105000.0,4.63,4.64,4.63,4.64,105000.0
2009-01-06 11:20:00,4.64,4.64,4.63,4.63,83300.0,4.64,4.64,4.63,4.63,83300.0
2009-01-06 11:25:00,4.63,4.63,4.63,4.63,296800.0,4.63,4.63,4.63,4.63,296800.0
2009-01-06 11:30:00,4.63,4.64,4.63,4.64,311500.0,4.63,4.64,4.63,4.64,311500.0
2009-01-06 11:35:00,4.63,4.64,4.63,4.63,25900.0,4.63,4.64,4.63,4.63,25900.0
2009-01-06 11:40:00,4.63,4.64,4.63,4.63,66500.0,4.63,4.64,4.63,4.63,66500.0
2009-01-06 11:45:00,4.63,4.63,4.63,4.63,29400.0,4.63,4.63,4.63,4.63,29400.0
2009-01-06 11:50:00,4.63,4.64,4.63,4.63,23800.0,4.63,4.64,4.63,4.63,23800.0
2009-01-06 11:55:00,4.63,4.63,4.63,4.63,35700.0,4.63,4.63,4.63,4.63,35700.0
2009-01-06 12:00:00,4.63,4.64,4.63,4.64,151900.0,4.63,4.64,4.63,4.64,151900.0
2009-01-06 12:05:00,4.64,4.65,4.64,4.65,231700.0,4.64,4.65,4.64,4.65,231700.0
2009-01-06 12:10:00,4.65,4.65,4.64,4.65,245000.0,4.65,4.65,4.64,4.65,245000.0
2009-01-06 12:15:00,4.65,4.65,4.64,4.64,118300.0,4.65,4.65,4.64,4.64,118300.0
2009-01-06 12:20:00,4.64,4.65,4.64,4.64,119000.0,4.64,4.65,4.64,4.64,119000.0
2009-01-06 12:25:00,4.64,4.65,4.64,4.65,79100.0,4.64,4.65,4.64,4.65,79100.0
2009-01-06 12:30:00,4.64,4.65,4.64,4.65,23100.0,4.64,4.65,4.64,4.65,23100.0
2009-01-06 12:35:00,4.65,4.65,4.64,4.64,63700.0,4.65,4.65,4.64,4.64,63700.0
2009-01-06 12:40:00,4.64,4.65,4.64,4.65,171500.0,4.64,4.65,4.64,4.65,171500.0
2009-01-06 12:45:00,4.64,4.65,4.64,4.64,105000.0,4.64,4.65,4.64,4.64,105000.0
2009-01-06 12:50:00,4.64,4.65,4.64,4.65,53900.0,4.64,4.65,4.64,4.65,53900.0
2009-01-06 12:55:00,4.65,4.65,4.64,4.64,102900.0,4.65,4.65,4.64,4.64,102900.0
2009-01-06 13:00:00,4.64,4.65,4.64,4.65,359100.0,4.64,4.65,4.64,4.65,359100.0
2009-01-06 13:05:00,4.65,4.67,4.65,4.66,247100.0,4.65,4.67,4.65,4.66,247100.0
2009-01-06 13:10:00,4.67,4.68,4.65,4.65,371700.0,4.67,4.68,4.65,4.65,371700.0
2009-01-06 13:15:00,4.65,4.65,4.63,4.64,79100.0,4.65,4.65,4.63,4.64,79100.0
2009-01-06 13:20:00,4.64,4.66,4.64,4.65,50400.0,4.64,4.66,4.64,4.65,50400.0
2009-01-06 13:25:00,4.66,4.67,4.66,4.67,43400.0,4.66,4.67,4.66,4.67,43400.0
2009-01-06 13:30:00,4.66,4.67,4.64,4.65,72800.0,4.66,4.67,4.64,4.65,72800.0
2009-01-06 13:35:00,4.65,4.66,4.65,4.65,71400.0,4.65,4.66,4.65,4.65,71400.0
2009-01-06 13:40:00,4.65,4.65,4.64,4.65,42700.0,4.65,4.65,4.64,4.65,42700.0
2009-01-06 13:45:00,4.65,4.66,4.65,4.65,67200.0,4.65,4.66,4.65,4.65,67200.0
2009-01-06 13:50:00,4.65,4.67,4.65,4.66,50400.0,4.65,4.67,4.65,4.66,50400.0
2009-01-06 13:55:00,4.66,4.67,4.65,4.65,46200.0,4.66,4.67,4.65,4.65,46200.0
2009-01-06 14:00:00,4.65,4.66,4.64,4.65,83300.0,4.65,4.66,4.64,4.65,83300.0
2009-01-06 14:05:00,4.65,4.66,4.65,4.66,62300.0,4.65,4.66,4.65,4.66,62300.0
2009-01-06 14:10:00,4.67,4.68,4.66,4.67,70700.0,4.67,4.68,4.66,4.67,70700.0
2009-01-06 14:15:00,4.68,4.69,4.67,4.68,83300.0,4.68,4.69,4.67,4.68,83300.0
2009-01-06 14:20:00,4.69,4.69,4.68,4.68,147000.0,4.69,4.69,4.68,4.68,147000.0
2009-01-06 14:25:00,4.68,4.7,4.68,4.69,84700.0,4.68,4.7,4.68,4.69,84700.0
2009-01-06 14:30:00,4.7,4.72,4.7,4.72,273000.0,4.7,4.72,4.7,4.72,273000.0
2009-01-06 14:35:00,4.71,4.73,4.71,4.72,114800.0,4.71,4.73,4.71,4.72,114800.0
2009-01-06 14:40:00,4.72,4.73,4.71,4.73,217700.0,4.72,4.73,4.71,4.73,217700.0
2009-01-06 14:45:00,4.73,4.75,4.72,4.73,104300.0,4.73,4.75,4.72,4.73,104300.0
2009-01-06 14:50:00,4.73,4.73,4.71,4.72,117600.0,4.73,4.73,4.71,4.72,117600.0
2009-01-06 14:55:00,4.71,4.72,4.71,4.72,106400.0,4.71,4.72,4.71,4.72,106400.0
2009-01-06 15:00:00,4.72,4.72,4.69,4.69,172900.0,4.72,4.72,4.69,4.69,172900.0
2009-01-06 15:05:00,4.7,4.7,4.67,4.68,111300.0,4.7,4.7,4.67,4.68,111300.0
2009-01-06 15:10:00,4.67,4.67,4.65,4.66,123200.0,4.67,4.67,4.65,4.66,123200.0
2009-01-06 15:15:00,4.66,4.67,4.66,4.66,123200.0,4.66,4.67,4.66,4.66,123200.0
2009-01-06 15:20:00,4.66,4.66,4.64,4.65,123200.0,4.66,4.66,4.64,4.65,123200.0
2009-01-06 15:25:00,4.65,4.66,4.64,4.64,225400.0,4.65,4.66,4.64,4.64,225400.0
2009-01-06 15:30:00,4.65,4.68,4.64,4.67,312900.0,4.65,4.68,4.64,4.67,312900.0
2009-01-06 15:35:00,4.67,4.67,4.65,4.66,213500.0,4.67,4.67,4.65,4.66,213500.0
2009-01-06 15:40:00,4.66,4.7,4.66,4.69,235900.0,4.66,4.7,4.66,4.69,235900.0
2009-01-06 15:45:00,4.69,4.7,4.68,4.7,295400.0,4.69,4.7,4.68,4.7,295400.0
2009-01-06 15:50:00,4.7,4.71,4.7,4.71,352100.0,4.7,4.71,4.7,4.71,352100.0
2009-01-06 15:55:00,4.71,4.72,4.7,4.7,539700.0,4.71,4.72,4.7,4.7,539700.0
2009-01-07 09:30:00,4.72,4.73,4.63,4.63,210000.0,4.72,4.73,4.63,4.63,210000.0
2009-01-07 09:35:00,4.63,4.63,4.59,4.6,105700.0,4.63,4.63,4.59,4.6,105700.0
2009-01-07 09:40:00,4.61,4.61,4.57,4.59,102900.0,4.61,4.61,4.57,4.59,102900.0
2009-01-07 09:45:00,4.59,4.61,4.59,4.6,359800.0,4.59,4.61,4.59,4.6,359800.0
2009-01-07 09:50:00,4.6,4.6,4.59,4.6,195300.0,4.6,4.6,4.59,4.6,195300.0
2009-01-07 09:55:00,4.6,4.6,4.59,4.59,137200.0,4.6,4.6,4.59,4.59,137200.0
2009-01-07 10:00:00,4.6,4.6,4.59,4.59,135800.0,4.6,4.6,4.59,4.59,135800.0
2009-01-07 10:05:00,4.59,4.6,4.59,4.59,166600.0,4.59,4.6,4.59,4.59,166600.0
2009-01-07 10:10:00,4.59,4.6,4.59,4.6,249900.0,4.59,4.6,4.59,4.6,249900.0
2009-01-07 10:15:00,4.6,4.66,4.59,4.61,231000.0,4.6,4.66,4.59,4.61,231000.0
2009-01-07 10:20:00,4.61,4.63,4.6,4.61,156800.0,4.61,4.63,4.6,4.61,156800.0
2009-01-07 10:25:00,4.61,4.63,4.6,4.63,105000.0,4.61,4.63,4.6,4.63,105000.0
2009-01-07 10:30:00,4.62,4.63,4.6,4.6,121100.0,4.62,4.63,4.6,4.6,121100.0
2009-01-07 10:35:00,4.6,4.61,4.6,4.61,172900.0,4.6,4.61,4.6,4.61,172900.0
2009-01-07 10:40:00,4.61,4.61,4.6,4.61,68600.0,4.61,4.61,4.6,4.61,68600.0
2009-01-07 10:45:00,4.61,4.61,4.6,4.6,93100.0,4.61,4.61,4.6,4.6,93100.0
2009-01-07 10:50:00,4.61,4.61,4.59,4.6,130200.0,4.61,4.61,4.59,4.6,130200.0
2009-01-07 10:55:00,4.6,4.6,4.59,4.6,42700.0,4.6,4.6,4.59,4.6,42700.0
2009-01-07 11:00:00,4.6,4.62,4.6,4.61,78400.0,4.6,4.62,4.6,4.61,78400.0
2009-01-07 11:05:00,4.61,4.65,4.61,4.63,125300.0,4.61,4.65,4.61,4.63,125300.0
2009-01-07 11:10:00,4.62,4.64,4.62,4.63,131600.0,4.62,4.64,4.62,4.63,131600.0
2009-01-07 11:15:00,4.63,4.64,4.62,4.62,96600.0,4.63,4.64,4.62,4.62,96600.0
2009-01-07 11:20:00,4.62,4.63,4.62,4.63,197400.0,4.62,4.63,4.62,4.63,197400.0
2009-01-07 11:25:00,4.63,4.63,4.62,4.62,48300.0,4.63,4.63,4.62,4.62,48300.0
2009-01-07 11:30:00,4.62,4.63,4.62,4.62,40600.0,4.62,4.63,4.62,4.62,40600.0
2009-01-07 11:35:00,4.62,4.63,4.62,4.62,37800.0,4.62,4.63,4.62,4.62,37800.0
2009-01-07 11:40:00,4.62,4.65,4.62,4.65,44800.0,4.62,4.65,4.62,4.65,44800.0
2009-01-07 11:45:00,4.65,4.68,4.65,4.67,121800.0,4.65,4.68,4.65,4.67,121800.0
2009-01-07 11:50:00,4.67,4.67,4.66,4.66,89600.0,4.67,4.67,4.66,4.66,89600.0
2009-01-07 11:55:00,4.66,4.66,4.65,4.65,47600.0,4.66,4.66,4.65,4.65,47600.0
2009-01-07 12:00:00,4.65,4.65,4.63,4.64,163800.0,4.65,4.65,4.63,4.64,163800.0
2009-01-07 12:05:00,4.64,4.66,4.64,4.66,97300.0,4.64,4.66,4.64,4.66,97300.0
2009-01-07 12:10:00,4.66,4.66,4.65,4.66,56700.0,4.66,4.66,4.65,4.66,56700.0
2009-01-07 12:15:00,4.66,4.68,4.66,4.67,77000.0,4.66,4.68,4.66,4.67,77000.0
2009-01-07 12:20:00,4.67,4.68,4.67,4.67,86100.0,4.67,4.68,4.67,4.67,86100.0
2009-01-07 12:25:00,4.67,4.68,4.67,4.67,34300.0,4.67,4.68,4.67,4.67,34300.0
2009-01-07 12:30:00,4.67,4.68,4.67,4.68,28000.0,4.67,4.68,4.67,4.68,28000.0
2009-01-07 12:35:00,4.68,4.68,4.67,4.68,35700.0,4.68,4.68,4.67,4.68,35700.0
2009-01-07 12:40:00,4.67,4.68,4.67,4.67,25900.0,4.67,4.68,4.67,4.67,25900.0
2009-01-07 12:45:00,4.67,4.68,4.66,4.67,207900.0,4.67,4.68,4.66,4.67,207900.0
2009-01-07 12:50:00,4.67,4.67,4.65,4.66,172200.0,4.67,4.67,4.65,4.66,172200.0
2009-01-07 12:55:00,4.65,4.66,4.63,4.63,70000.0,4.65,4.66,4.63,4.63,70000.0
2009-01-07 13:00:00,4.63,4.64,4.63,4.63,28700.0,4.63,4.64,4.63,4.63,28700.0
2009-01-07 13:05:00,4.63,4.64,4.63,4.64,34300.0,4.63,4.64,4.63,4.64,34300.0
2009-01-07 13:10:00,4.64,4.64,4.63,4.64,46900.0,4.64,4.64,4.63,4.64,46900.0
2009-01-07 13:15:00,4.64,4.66,4.64,4.65,60200.0,4.64,4.66,4.64,4.65,60200.0
2009-01-07 13:20:00,4.65,4.66,4.63,4.64,214200.0,4.65,4.66,4.63,4.64,214200.0
2009-01-07 13:25:00,4.64,4.65,4.64,4.65,42000.0,4.64,4.65,4.64,4.65,42000.0
2009-01-07 13:30:00,4.65,4.66,4.64,4.66,58100.0,4.65,4.66,4.64,4.66,58100.0
2009-01-07 13:35:00,4.66,4.66,4.65,4.66,46200.0,4.66,4.66,4.65,4.66,46200.0
2009-01-07 13:40:00,4.66,4.66,4.65,4.65,99400.0,4.66,4.66,4.65,4.65,99400.0
2009-01-07 13:45:00,4.65,4.65,4.64,4.65,74200.0,4.65,4.65,4.64,4.65,74200.0
2009-01-07 13:50:00,4.65,4.65,4.64,4.65,124600.0,4.65,4.65,4.64,4.65,124600.0
2009-01-07 13:55:00,4.64,4.65,4.64,4.65,80500.0,4.64,4.65,4.64,4.65,80500.0
2009-01-07 14:00:00,4.64,4.65,4.64,4.64,136500.0,4.64,4.65,4.64,4.64,136500.0
2009-01-07 14:05:00,4.65,4.65,4.64,4.65,86800.0,4.65,4.65,4.64,4.65,86800.0
2009-01-07 14:10:00,4.65,4.66,4.64,4.66,69300.0,4.65,4.66,4.64,4.66,69300.0
2009-01-07 14:15:00,4.66,4.66,4.64,4.64,189000.0,4.66,4.66,4.64,4.64,189000.0
2009-01-07 14:20:00,4.64,4.65,4.64,4.64,158200.0,4.64,4.65,4.64,4.64,158200.0
2009-01-07 14:25:00,4.64,4.64,4.63,4.64,121800.0,4.64,4.64,4.63,4.64,121800.0
2009-01-07 14:30:00,4.64,4.64,4.63,4.64,102900.0,4.64,4.64,4.63,4.64,102900.0
2009-01-07 14:35:00,4.63,4.63,4.63,4.63,160300.0,4.63,4.63,4.63,4.63,160300.0
2009-01-07 14:40:00,4.63,4.64,4.63,4.64,97300.0,4.63,4.64,4.63,4.64,97300.0
2009-01-07 14:45:00,4.64,4.64,4.63,4.64,109900.0,4.64,4.64,4.63,4.64,109900.0
2009-01-07 14:50:00,4.64,4.65,4.63,4.65,203700.0,4.64,4.65,4.63,4.65,203700.0
2009-01-07 14:55:00,4.65,4.65,4.64,4.65,92400.0,4.65,4.65,4.64,4.65,92400.0
2009-01-07 15:00:00,4.64,4.65,4.63,4.64,102200.0,4.64,4.65,4.63,4.64,102200.0
2009-01-07 15:05:00,4.64,4.64,4.62,4.63,135100.0,4.64,4.64,4.62,4.63,135100.0
2009-01-07 15:10:00,4.63,4.64,4.63,4.63,102200.0,4.63,4.64,4.63,4.63,102200.0
2009-01-07 15:15:00,4.63,4.64,4.62,4.64,93100.0,4.63,4.64,4.62,4.64,93100.0
2009-01-07 15:20:00,4.64,4.66,4.64,4.66,186900.0,4.64,4.66,4.64,4.66,186900.0
2009-01-07 15:25:00,4.66,4.66,4.65,4.66,167300.0,4.66,4.66,4.65,4.66,167300.0
2009-01-07 15:30:00,4.66,4.68,4.66,4.66,219100.0,4.66,4.68,4.66,4.66,219100.0
2009-01-07 15:35:00,4.66,4.67,4.65,4.65,129500.0,4.66,4.67,4.65,4.65,129500.0
2009-01-07 15:40:00,4.65,4.66,4.64,4.65,224000.0,4.65,4.66,4.64,4.65,224000.0
2009-01-07 15:45:00,4.66,4.67,4.65,4.66,122500.0,4.66,4.67,4.65,4.66,122500.0
2009-01-07 15:50:00,4.66,4.68,4.65,4.66,247100.0,4.66,4.68,4.65,4.66,247100.0
2009-01-07 15:55:00,4.67,4.69,4.66,4.67,308000.0,4.67,4.69,4.66,4.67,308000.0
2009-01-08 09:30:00,4.62,4.62,4.57,4.59,191100.0,4.62,4.62,4.57,4.59,191100.0
2009-01-08 09:35:00,4.59,4.59,4.52,4.54,133700.0,4.59,4.59,4.52,4.54,133700.0
2009-01-08 09:40:00,4.54,4.56,4.54,4.55,30100.0,4.54,4.56,4.54,4.55,30100.0
2009-01-08 09:45:00,4.55,4.57,4.55,4.55,46200.0,4.55,4.57,4.55,4.55,46200.0
2009-01-08 09:50:00,4.55,4.55,4.54,4.54,70700.0,4.55,4.55,4.54,4.54,70700.0
2009-01-08 09:55:00,4.54,4.54,4.49,4.5,236600.0,4.54,4.54,4.49,4.5,236600.0
2009-01-08 10:00:00,4.49,4.51,4.49,4.51,149100.0,4.49,4.51,4.49,4.51,149100.0
2009-01-08 10:05:00,4.51,4.54,4.5,4.54,59500.0,4.51,4.54,4.5,4.54,59500.0
2009-01-08 10:10:00,4.54,4.54,4.51,4.52,55300.0,4.54,4.54,4.51,4.52,55300.0
2009-01-08 10:15:00,4.52,4.52,4.49,4.5,210700.0,4.52,4.52,4.49,4.5,210700.0
2009-01-08 10:20:00,4.5,4.52,4.5,4.51,105000.0,4.5,4.52,4.5,4.51,105000.0
2009-01-08 10:25:00,4.51,4.57,4.51,4.57,85400.0,4.51,4.57,4.51,4.57,85400.0
2009-01-08 10:30:00,4.57,4.58,4.56,4.58,53900.0,4.57,4.58,4.56,4.58,53900.0
2009-01-08 10:35:00,4.59,4.61,4.58,4.61,88900.0,4.59,4.61,4.58,4.61,88900.0
2009-01-08 10:40:00,4.6,4.64,4.6,4.63,65800.0,4.6,4.64,4.6,4.63,65800.0
2009-01-08 10:45:00,4.63,4.64,4.62,4.64,38500.0,4.63,4.64,4.62,4.64,38500.0
2009-01-08 10:50:00,4.64,4.66,4.63,4.66,141400.0,4.64,4.66,4.63,4.66,141400.0
2009-01-08 10:55:00,4.66,4.66,4.64,4.65,23100.0,4.66,4.66,4.64,4.65,23100.0
2009-01-08 11:00:00,4.64,4.66,4.64,4.66,157500.0,4.64,4.66,4.64,4.66,157500.0
2009-01-08 11:05:00,4.66,4.66,4.64,4.66,283500.0,4.66,4.66,4.64,4.66,283500.0
2009-01-08 11:10:00,4.66,4.66,4.63,4.63,120400.0,4.66,4.66,4.63,4.63,120400.0
2009-01-08 11:15:00,4.64,4.65,4.64,4.65,70000.0,4.64,4.65,4.64,4.65,70000.0
2009-01-08 11:20:00,4.65,4.66,4.65,4.65,50400.0,4.65,4.66,4.65,4.65,50400.0
2009-01-08 11:25:00,4.65,4.66,4.63,4.63,66500.0,4.65,4.66,4.63,4.63,66500.0
2009-01-08 11:30:00,4.63,4.63,4.61,4.62,58800.0,4.63,4.63,4.61,4.62,58800.0
2009-01-08 11:35:00,4.62,4.62,4.61,4.61,8400.0,4.62,4.62,4.61,4.61,8400.0
2009-01-08 11:40:00,4.62,4.63,4.62,4.63,46900.0,4.62,4.63,4.62,4.63,46900.0
2009-01-08 11:45:00,4.63,4.63,4.62,4.63,26600.0,4.63,4.63,4.62,4.63,26600.0
2009-01-08 11:50:00,4.64,4.65,4.63,4.63,30100.0,4.64,4.65,4.63,4.63,30100.0
2009-01-08 11:55:00,4.63,4.63,4.61,4.62,37800.0,4.63,4.63,4.61,4.62,37800.0
2009-01-08 12:00:00,4.62,4.63,4.62,4.63,53200.0,4.62,4.63,4.62,4.63,53200.0
2009-01-08 12:05:00,4.63,4.63,4.62,4.63,14000.0,4.63,4.63,4.62,4.63,14000.0
2009-01-08 12:10:00,4.63,4.64,4.63,4.63,30800.0,4.63,4.64,4.63,4.63,30800.0
2009-01-08 12:15:00,4.64,4.64,4.62,4.62,67900.0,4.64,4.64,4.62,4.62,67900.0
2009-01-08 12:20:00,4.62,4.64,4.62,4.64,67200.0,4.62,4.64,4.62,4.64,67200.0
2009-01-08 12:25:00,4.64,4.64,4.63,4.64,70000.0,4.64,4.64,4.63,4.64,70000.0
2009-01-08 12:30:00,4.64,4.64,4.63,4.63,50400.0,4.64,4.64,4.63,4.63,50400.0
2009-01-08 12:35:00,4.63,4.64,4.62,4.64,107800.0,4.63,4.64,4.62,4.64,107800.0
2009-01-08 12:40:00,4.64,4.68,4.64,4.67,473900.0,4.64,4.68,4.64,4.67,473900.0
2009-01-08 12:45:00,4.66,4.69,4.66,4.68,135100.0,4.66,4.69,4.66,4.68,135100.0
2009-01-08 12:50:00,4.68,4.69,4.68,4.68,75600.0,4.68,4.69,4.68,4.68,75600.0
2009-01-08 12:55:00,4.68,4.68,4.64,4.64,119700.0,4.68,4.68,4.64,4.64,119700.0
2009-01-08 13:00:00,4.64,4.64,4.63,4.64,45500.0,4.64,4.64,4.63,4.64,45500.0
2009-01-08 13:05:00,4.64,4.64,4.64,4.64,19600.0,4.64,4.64,4.64,4.64,19600.0
2009-01-08 13:10:00,4.64,4.65,4.62,4.63,73500.0,4.64,4.65,4.62,4.63,73500.0
2009-01-08 13:15:00,4.62,4.64,4.62,4.62,22400.0,4.62,4.64,4.62,4.62,22400.0
2009-01-08 13:20:00,4.62,4.65,4.62,4.64,23100.0,4.62,4.65,4.62,4.64,23100.0
2009-01-08 13:25:00,4.64,4.64,4.64,4.64,19600.0,4.64,4.64,4.64,4.64,19600.0
2009-01-08 13:30:00,4.64,4.67,4.64,4.66,55300.0,4.64,4.67,4.64,4.66,55300.0
2009-01-08 13:35:00,4.66,4.68,4.66,4.67,44800.0,4.66,4.68,4.66,4.67,44800.0
2009-01-08 13:40:00,4.67,4.68,4.67,4.67,31500.0,4.67,4.68,4.67,4.67,31500.0
2009-01-08 13:45:00,4.68,4.7,4.67,4.7,150500.0,4.68,4.7,4.67,4.7,150500.0
2009-01-08 13:50:00,4.69,4.69,4.69,4.69,30800.0,4.69,4.69,4.69,4.69,30800.0
2009-01-08 13:55:00,4.69,4.7,4.68,4.7,60900.0,4.69,4.7,4.68,4.7,60900.0
2009-01-08 14:00:00,4.7,4.7,4.69,4.69,106400.0,4.7,4.7,4.69,4.69,106400.0
2009-01-08 14:05:00,4.69,4.71,4.69,4.71,95200.0,4.69,4.71,4.69,4.71,95200.0
2009-01-08 14:10:00,4.71,4.71,4.69,4.7,70000.0,4.71,4.71,4.69,4.7,70000.0
2009-01-08 14:15:00,4.7,4.71,4.7,4.7,113400.0,4.7,4.71,4.7,4.7,113400.0
2009-01-08 14:20:00,4.7,4.7,4.69,4.69,126700.0,4.7,4.7,4.69,4.69,126700.0
2009-01-08 14:25:00,4.69,4.7,4.69,4.69,68600.0,4.69,4.7,4.69,4.69,68600.0
2009-01-08 14:30:00,4.69,4.7,4.69,4.7,111300.0,4.69,4.7,4.69,4.7,111300.0
2009-01-08 14:35:00,4.7,4.72,4.7,4.72,72800.0,4.7,4.72,4.7,4.72,72800.0
2009-01-08 14:40:00,4.72,4.77,4.72,4.77,244300.0,4.72,4.77,4.72,4.77,244300.0
2009-01-08 14:45:00,4.76,4.8,4.74,4.74,249200.0,4.76,4.8,4.74,4.74,249200.0
2009-01-08 14:50:00,4.74,4.77,4.74,4.77,79800.0,4.74,4.77,4.74,4.77,79800.0
2009-01-08 14:55:00,4.76,4.77,4.73,4.75,86100.0,4.76,4.77,4.73,4.75,86100.0
2009-01-08 15:00:00,4.74,4.77,4.74,4.76,157500.0,4.74,4.77,4.74,4.76,157500.0
2009-01-08 15:05:00,4.75,4.76,4.72,4.72,151900.0,4.75,4.76,4.72,4.72,151900.0
2009-01-08 15:10:00,4.72,4.72,4.7,4.7,93800.0,4.72,4.72,4.7,4.7,93800.0
2009-01-08 15:15:00,4.7,4.72,4.7,4.71,77700.0,4.7,4.72,4.7,4.71,77700.0
2009-01-08 15:20:00,4.71,4.73,4.7,4.71,105700.0,4.71,4.73,4.7,4.71,105700.0
2009-01-08 15:25:00,4.72,4.72,4.71,4.71,56000.0,4.72,4.72,4.71,4.71,56000.0
2009-01-08 15:30:00,4.72,4.72,4.71,4.71,51100.0,4.72,4.72,4.71,4.71,51100.0
2009-01-08 15:35:00,4.71,4.72,4.7,4.72,125300.0,4.71,4.72,4.7,4.72,125300.0
2009-01-08 15:40:00,4.72,4.73,4.71,4.72,122500.0,4.72,4.73,4.71,4.72,122500.0
2009-01-08 15:45:00,4.72,4.72,4.7,4.72,79800.0,4.72,4.72,4.7,4.72,79800.0
2009-01-08 15:50:00,4.72,4.75,4.72,4.74,179200.0,4.72,4.75,4.72,4.74,179200.0
2009-01-08 15:55:00,4.74,4.74,4.73,4.73,219100.0,4.74,4.74,4.73,4.73,219100.0
2009-01-09 09:30:00,4.77,4.77,4.65,4.67,100800.0,4.77,4.77,4.65,4.67,100800.0
2009-01-09 09:35:00,4.66,4.71,4.66,4.68,42700.0,4.66,4.71,4.66,4.68,42700.0
2009-01-09 09:40:00,4.68,4.69,4.68,4.68,58800.0,4.68,4.69,4.68,4.68,58800.0
2009-01-09 09:45:00,4.68,4.69,4.63,4.63,89600.0,4.68,4.69,4.63,4.63,89600.0
2009-01-09 09:50:00,4.63,4.63,4.63,4.63,115500.0,4.63,4.63,4.63,4.63,115500.0
2009-01-09 09:55:00,4.63,4.64,4.63,4.63,63000.0,4.63,4.64,4.63,4.63,63000.0
2009-01-09 10:00:00,4.63,4.66,4.63,4.66,31500.0,4.63,4.66,4.63,4.66,31500.0
2009-01-09 10:05:00,4.67,4.68,4.66,4.67,23100.0,4.67,4.68,4.66,4.67,23100.0
2009-01-09 10:10:00,4.67,4.67,4.65,4.65,32200.0,4.67,4.67,4.65,4.65,32200.0
2009-01-09 10:15:00,4.66,4.66,4.61,4.61,82600.0,4.66,4.66,4.61,4.61,82600.0
2009-01-09 10:20:00,4.61,4.66,4.6,4.64,48300.0,4.61,4.66,4.6,4.64,48300.0
2009-01-09 10:25:00,4.65,4.65,4.62,4.63,39900.0,4.65,4.65,4.62,4.63,39900.0
2009-01-09 10:30:00,4.63,4.63,4.59,4.61,85400.0,4.63,4.63,4.59,4.61,85400.0
2009-01-09 10:35:00,4.61,4.64,4.61,4.64,28000.0,4.61,4.64,4.61,4.64,28000.0
2009-01-09 10:40:00,4.63,4.63,4.62,4.63,32900.0,4.63,4.63,4.62,4.63,32900.0
2009-01-09 10:45:00,4.63,4.63,4.62,4.62,21000.0,4.63,4.63,4.62,4.62,21000.0
2009-01-09 10:50:00,4.62,4.64,4.62,4.64,86100.0,4.62,4.64,4.62,4.64,86100.0
2009-01-09 10:55:00,4.64,4.67,4.63,4.67,193900.0,4.64,4.67,4.63,4.67,193900.0
2009-01-09 11:00:00,4.68,4.68,4.66,4.67,31500.0,4.68,4.68,4.66,4.67,31500.0
2009-01-09 11:05:00,4.67,4.7,4.67,4.69,93100.0,4.67,4.7,4.67,4.69,93100.0
2009-01-09 11:10:00,4.69,4.69,4.66,4.67,23800.0,4.69,4.69,4.66,4.67,23800.0
2009-01-09 11:15:00,4.66,4.66,4.64,4.65,62300.0,4.66,4.66,4.64,4.65,62300.0
2009-01-09 11:20:00,4.65,4.7,4.65,4.7,93800.0,4.65,4.7,4.65,4.7,93800.0
2009-01-09 11:25:00,4.7,4.7,4.69,4.7,66500.0,4.7,4.7,4.69,4.7,66500.0
2009-01-09 11:30:00,4.69,4.7,4.69,4.69,74200.0,4.69,4.7,4.69,4.69,74200.0
2009-01-09 11:35:00,4.69,4.71,4.69,4.71,48300.0,4.69,4.71,4.69,4.71,48300.0
2009-01-09 11:40:00,4.7,4.71,4.69,4.7,39200.0,4.7,4.71,4.69,4.7,39200.0
2009-01-09 11:45:00,4.7,4.7,4.69,4.7,19600.0,4.7,4.7,4.69,4.7,19600.0
2009-01-09 11:50:00,4.7,4.72,4.7,4.72,41300.0,4.7,4.72,4.7,4.72,41300.0
2009-01-09 11:55:00,4.72,4.72,4.71,4.71,56700.0,4.72,4.72,4.71,4.71,56700.0
2009-01-09 12:00:00,4.7,4.7,4.69,4.7,30100.0,4.7,4.7,4.69,4.7,30100.0
2009-01-09 12:05:00,4.69,4.73,4.69,4.72,67200.0,4.69,4.73,4.69,4.72,67200.0
2009-01-09 12:10:00,4.72,4.73,4.71,4.71,55300.0,4.72,4.73,4.71,4.71,55300.0
2009-01-09 12:15:00,4.71,4.71,4.7,4.7,37800.0,4.71,4.71,4.7,4.7,37800.0
2009-01-09 12:20:00,4.7,4.72,4.7,4.72,31500.0,4.7,4.72,4.7,4.72,31500.0
2009-01-09 12:25:00,4.72,4.73,4.72,4.73,20300.0,4.72,4.73,4.72,4.73,20300.0
2009-01-09 12:30:00,4.73,4.73,4.72,4.73,28700.0,4.73,4.73,4.72,4.73,28700.0
2009-01-09 12:35:00,4.73,4.73,4.72,4.72,20300.0,4.73,4.73,4.72,4.72,20300.0
2009-01-09 12:40:00,4.72,4.73,4.72,4.72,40600.0,4.72,4.73,4.72,4.72,40600.0
2009-01-09 12:45:00,4.72,4.73,4.72,4.72,36400.0,4.72,4.73,4.72,4.72,36400.0
2009-01-09 12:50:00,4.72,4.73,4.72,4.73,17500.0,4.72,4.73,4.72,4.73,17500.0
2009-01-09 12:55:00,4.73,4.73,4.72,4.72,35700.0,4.73,4.73,4.72,4.72,35700.0
2009-01-09 13:00:00,4.73,4.75,4.72,4.74,134400.0,4.73,4.75,4.72,4.74,134400.0
2009-01-09 13:05:00,4.74,4.74,4.69,4.7,128800.0,4.74,4.74,4.69,4.7,128800.0
2009-01-09 13:10:00,4.7,4.7,4.69,4.69,158200.0,4.7,4.7,4.69,4.69,158200.0
2009-01-09 13:15:00,4.69,4.69,4.66,4.68,86800.0,4.69,4.69,4.66,4.68,86800.0
2009-01-09 13:20:00,4.68,4.68,4.65,4.65,56000.0,4.68,4.68,4.65,4.65,56000.0
2009-01-09 13:25:00,4.65,4.66,4.65,4.66,28000.0,4.65,4.66,4.65,4.66,28000.0
2009-01-09 13:30:00,4.66,4.67,4.65,4.65,23100.0,4.66,4.67,4.65,4.65,23100.0
2009-01-09 13:35:00,4.66,4.67,4.66,4.67,36400.0,4.66,4.67,4.66,4.67,36400.0
2009-01-09 13:40:00,4.66,4.67,4.65,4.65,23800.0,4.66,4.67,4.65,4.65,23800.0
2009-01-09 13:45:00,4.66,4.66,4.65,4.66,15400.0,4.66,4.66,4.65,4.66,15400.0
2009-01-09 13:50:00,4.66,4.66,4.64,4.64,112000.0,4.66,4.66,4.64,4.64,112000.0
2009-01-09 13:55:00,4.64,4.64,4.64,4.64,35700.0,4.64,4.64,4.64,4.64,35700.0
2009-01-09 14:00:00,4.64,4.65,4.64,4.65,61600.0,4.64,4.65,4.64,4.65,61600.0
2009-01-09 14:05:00,4.65,4.66,4.65,4.65,32900.0,4.65,4.66,4.65,4.65,32900.0
2009-01-09 14:10:00,4.65,4.65,4.64,4.64,72800.0,4.65,4.65,4.64,4.64,72800.0
2009-01-09 14:15:00,4.64,4.65,4.64,4.65,97300.0,4.64,4.65,4.64,4.65,97300.0
2009-01-09 14:20:00,4.65,4.65,4.64,4.64,46900.0,4.65,4.65,4.64,4.64,46900.0
2009-01-09 14:25:00,4.65,4.65,4.64,4.64,112700.0,4.65,4.65,4.64,4.64,112700.0
2009-01-09 14:30:00,4.64,4.67,4.64,4.67,61600.0,4.64,4.67,4.64,4.67,61600.0
2009-01-09 14:35:00,4.67,4.67,4.66,4.66,29400.0,4.67,4.67,4.66,4.66,29400.0
2009-01-09 14:40:00,4.66,4.67,4.65,4.67,77000.0,4.66,4.67,4.65,4.67,77000.0
2009-01-09 14:45:00,4.67,4.67,4.66,4.66,44100.0,4.67,4.67,4.66,4.66,44100.0
2009-01-09 14:50:00,4.66,4.66,4.65,4.65,49000.0,4.66,4.66,4.65,4.65,49000.0
2009-01-09 14:55:00,4.65,4.67,4.65,4.65,60200.0,4.65,4.67,4.65,4.65,60200.0
2009-01-09 15:00:00,4.65,4.67,4.65,4.67,51800.0,4.65,4.67,4.65,4.67,51800.0
2009-01-09 15:05:00,4.67,4.68,4.64,4.65,70000.0,4.67,4.68,4.64,4.65,70000.0
2009-01-09 15:10:00,4.64,4.65,4.63,4.64,79100.0,4.64,4.65,4.63,4.64,79100.0
2009-01-09 15:15:00,4.64,4.66,4.64,4.66,86100.0,4.64,4.66,4.64,4.66,86100.0
2009-01-09 15:20:00,4.66,4.66,4.64,4.64,80500.0,4.66,4.66,4.64,4.64,80500.0
2009-01-09 15:25:00,4.64,4.65,4.62,4.64,95900.0,4.64,4.65,4.62,4.64,95900.0
2009-01-09 15:30:00,4.65,4.67,4.63,4.65,98000.0,4.65,4.67,4.63,4.65,98000.0
2009-01-09 15:35:00,4.65,4.65,4.63,4.65,67900.0,4.65,4.65,4.63,4.65,67900.0
2009-01-09 15:40:00,4.64,4.66,4.63,4.64,149800.0,4.64,4.66,4.63,4.64,149800.0
2009-01-09 15:45:00,4.64,4.64,4.62,4.64,189700.0,4.64,4.64,4.62,4.64,189700.0
2009-01-09 15:50:00,4.63,4.64,4.62,4.62,305200.0,4.63,4.64,4.62,4.62,305200.0
2009-01-09 15:55:00,4.62,4.63,4.61,4.61,214200.0,4.62,4.63,4.61,4.61,214200.0
2009-01-12 09:30:00,4.6,4.65,4.6,4.64,115500.0,4.6,4.65,4.6,4.64,115500.0
2009-01-12 09:35:00,4.62,4.64,4.58,4.6,80500.0,4.62,4.64,4.58,4.6,80500.0
2009-01-12 09:40:00,4.6,4.6,4.57,4.58,56700.0,4.6,4.6,4.57,4.58,56700.0
2009-01-12 09:45:00,4.57,4.58,4.55,4.56,45500.0,4.57,4.58,4.55,4.56,45500.0
2009-01-12 09:50:00,4.57,4.57,4.55,4.56,42000.0,4.57,4.57,4.55,4.56,42000.0
2009-01-12 09:55:00,4.55,4.56,4.55,4.56,42000.0,4.55,4.56,4.55,4.56,42000.0
2009-01-12 10:00:00,4.57,4.58,4.56,4.56,18900.0,4.57,4.58,4.56,4.56,18900.0
2009-01-12 10:05:00,4.56,4.56,4.54,4.55,88900.0,4.56,4.56,4.54,4.55,88900.0
2009-01-12 10:10:00,4.55,4.56,4.55,4.55,52500.0,4.55,4.56,4.55,4.55,52500.0
2009-01-12 10:15:00,4.55,4.56,4.54,4.54,36400.0,4.55,4.56,4.54,4.54,36400.0
2009-01-12 10:20:00,4.54,4.54,4.5,4.5,168700.0,4.54,4.54,4.5,4.5,168700.0
2009-01-12 10:25:00,4.5,4.54,4.5,4.54,147700.0,4.5,4.54,4.5,4.54,147700.0
2009-01-12 10:30:00,4.54,4.56,4.53,4.56,88900.0,4.54,4.56,4.53,4.56,88900.0
2009-01-12 10:35:00,4.56,4.58,4.55,4.57,72800.0,4.56,4.58,4.55,4.57,72800.0
2009-01-12 10:40:00,4.57,4.6,4.57,4.59,73500.0,4.57,4.6,4.57,4.59,73500.0
2009-01-12 10:45:00,4.6,4.6,4.59,4.59,77700.0,4.6,4.6,4.59,4.59,77700.0
2009-01-12 10:50:00,4.58,4.6,4.58,4.59,58800.0,4.58,4.6,4.58,4.59,58800.0
2009-01-12 10:55:00,4.59,4.59,4.58,4.58,28000.0,4.59,4.59,4.58,4.58,28000.0
2009-01-12 11:00:00,4.57,4.58,4.56,4.58,13300.0,4.57,4.58,4.56,4.58,13300.0
2009-01-12 11:05:00,4.58,4.58,4.55,4.55,84700.0,4.58,4.58,4.55,4.55,84700.0
2009-01-12 11:10:00,4.55,4.55,4.53,4.53,56000.0,4.55,4.55,4.53,4.53,56000.0
2009-01-12 11:15:00,4.53,4.54,4.52,4.53,121800.0,4.53,4.54,4.52,4.53,121800.0
2009-01-12 11:20:00,4.52,4.54,4.51,4.53,102200.0,4.52,4.54,4.51,4.53,102200.0
2009-01-12 11:25:00,4.53,4.54,4.52,4.53,114100.0,4.53,4.54,4.52,4.53,114100.0
2009-01-12 11:30:00,4.53,4.53,4.51,4.51,74900.0,4.53,4.53,4.51,4.51,74900.0
2009-01-12 11:35:00,4.51,4.52,4.5,4.51,70000.0,4.51,4.52,4.5,4.51,70000.0
2009-01-12 11:40:00,4.52,4.54,4.52,4.53,44800.0,4.52,4.54,4.52,4.53,44800.0
2009-01-12 11:45:00,4.53,4.54,4.51,4.52,41300.0,4.53,4.54,4.51,4.52,41300.0
2009-01-12 11:50:00,4.51,4.52,4.51,4.52,48300.0,4.51,4.52,4.51,4.52,48300.0
2009-01-12 11:55:00,4.52,4.52,4.51,4.52,23100.0,4.52,4.52,4.51,4.52,23100.0
2009-01-12 12:00:00,4.51,4.52,4.51,4.51,35700.0,4.51,4.52,4.51,4.51,35700.0
2009-01-12 12:05:00,4.51,4.53,4.51,4.52,23800.0,4.51,4.53,4.51,4.52,23800.0
2009-01-12 12:10:00,4.52,4.53,4.52,4.53,95200.0,4.52,4.53,4.52,4.53,95200.0
2009-01-12 12:15:00,4.53,4.53,4.51,4.51,14000.0,4.53,4.53,4.51,4.51,14000.0
2009-01-12 12:20:00,4.52,4.52,4.51,4.51,26600.0,4.52,4.52,4.51,4.51,26600.0
2009-01-12 12:25:00,4.51,4.51,4.51,4.51,31500.0,4.51,4.51,4.51,4.51,31500.0
2009-01-12 12:30:00,4.51,4.52,4.51,4.52,9800.0,4.51,4.52,4.51,4.52,9800.0
2009-01-12 12:35:00,4.52,4.52,4.51,4.51,51800.0,4.52,4.52,4.51,4.51,51800.0
2009-01-12 12:40:00,4.51,4.52,4.5,4.5,93100.0,4.51,4.52,4.5,4.5,93100.0
2009-01-12 12:45:00,4.5,4.51,4.49,4.49,75600.0,4.5,4.51,4.49,4.49,75600.0
2009-01-12 12:50:00,4.49,4.5,4.49,4.49,16800.0,4.49,4.5,4.49,4.49,16800.0
2009-01-12 12:55:00,4.49,4.5,4.47,4.47,70000.0,4.49,4.5,4.47,4.47,70000.0
2009-01-12 13:00:00,4.48,4.48,4.48,4.48,22400.0,4.48,4.48,4.48,4.48,22400.0
2009-01-12 13:05:00,4.48,4.5,4.48,4.5,10500.0,4.48,4.5,4.48,4.5,10500.0
2009-01-12 13:10:00,4.49,4.51,4.49,4.51,20300.0,4.49,4.51,4.49,4.51,20300.0
2009-01-12 13:15:00,4.51,4.51,4.5,4.51,9100.0,4.51,4.51,4.5,4.51,9100.0
2009-01-12 13:20:00,4.51,4.52,4.5,4.5,71400.0,4.51,4.52,4.5,4.5,71400.0
2009-01-12 13:25:00,4.5,4.51,4.49,4.49,32200.0,4.5,4.51,4.49,4.49,32200.0
2009-01-12 13:30:00,4.49,4.5,4.49,4.5,30100.0,4.49,4.5,4.49,4.5,30100.0
2009-01-12 13:35:00,4.49,4.5,4.49,4.5,16800.0,4.49,4.5,4.49,4.5,16800.0
2009-01-12 13:40:00,4.5,4.51,4.5,4.51,42000.0,4.5,4.51,4.5,4.51,42000.0
2009-01-12 13:45:00,4.51,4.52,4.51,4.52,28700.0,4.51,4.52,4.51,4.52,28700.0
2009-01-12 13:50:00,4.52,4.53,4.52,4.52,42000.0,4.52,4.53,4.52,4.52,42000.0
2009-01-12 13:55:00,4.53,4.53,4.51,4.51,71400.0,4.53,4.53,4.51,4.51,71400.0
2009-01-12 14:00:00,4.51,4.51,4.49,4.49,61600.0,4.51,4.51,4.49,4.49,61600.0
2009-01-12 14:05:00,4.49,4.5,4.49,4.49,37800.0,4.49,4.5,4.49,4.49,37800.0
2009-01-12 14:10:00,4.49,4.5,4.49,4.5,34300.0,4.49,4.5,4.49,4.5,34300.0
2009-01-12 14:15:00,4.49,4.5,4.49,4.5,17500.0,4.49,4.5,4.49,4.5,17500.0
2009-01-12 14:20:00,4.5,4.5,4.49,4.5,85400.0,4.5,4.5,4.49,4.5,85400.0
2009-01-12 14:25:00,4.49,4.5,4.49,4.49,43400.0,4.49,4.5,4.49,4.49,43400.0
2009-01-12 14:30:00,4.49,4.49,4.47,4.47,53900.0,4.49,4.49,4.47,4.47,53900.0
2009-01-12 14:35:00,4.47,4.48,4.47,4.47,49700.0,4.47,4.48,4.47,4.47,49700.0
2009-01-12 14:40:00,4.47,4.47,4.44,4.45,89600.0,4.47,4.47,4.44,4.45,89600.0
2009-01-12 14:45:00,4.45,4.46,4.44,4.45,121100.0,4.45,4.46,4.44,4.45,121100.0
2009-01-12 14:50:00,4.45,4.46,4.45,4.46,91700.0,4.45,4.46,4.45,4.46,91700.0
2009-01-12 14:55:00,4.46,4.47,4.46,4.46,118300.0,4.46,4.47,4.46,4.46,118300.0
2009-01-12 15:00:00,4.46,4.47,4.46,4.46,129500.0,4.46,4.47,4.46,4.46,129500.0
2009-01-12 15:05:00,4.46,4.47,4.44,4.45,74900.0,4.46,4.47,4.44,4.45,74900.0
2009-01-12 15:10:00,4.45,4.46,4.44,4.44,62300.0,4.45,4.46,4.44,4.44,62300.0
2009-01-12 15:15:00,4.45,4.47,4.44,4.46,54600.0,4.45,4.47,4.44,4.46,54600.0
2009-01-12 15:20:00,4.46,4.49,4.46,4.46,189700.0,4.46,4.49,4.46,4.46,189700.0
2009-01-12 15:25:00,4.46,4.47,4.46,4.46,105700.0,4.46,4.47,4.46,4.46,105700.0
2009-01-12 15:30:00,4.46,4.47,4.43,4.44,120400.0,4.46,4.47,4.43,4.44,120400.0
2009-01-12 15:35:00,4.44,4.45,4.43,4.44,86800.0,4.44,4.45,4.43,4.44,86800.0
2009-01-12 15:40:00,4.44,4.45,4.43,4.45,275100.0,4.44,4.45,4.43,4.45,275100.0
2009-01-12 15:45:00,4.45,4.47,4.44,4.46,251300.0,4.45,4.47,4.44,4.46,251300.0
2009-01-12 15:50:00,4.47,4.48,4.46,4.47,281400.0,4.47,4.48,4.46,4.47,281400.0
2009-01-12 15:55:00,4.47,4.48,4.45,4.45,516600.0,4.47,4.48,4.45,4.45,516600.0
2009-01-13 09:30:00,4.43,4.5,4.43,4.43,179900.0,4.43,4.5,4.43,4.43,179900.0
2009-01-13 09:35:00,4.44,4.46,4.42,4.46,59500.0,4.44,4.46,4.42,4.46,59500.0
2009-01-13 09:40:00,4.46,4.48,4.44,4.48,81900.0,4.46,4.48,4.44,4.48,81900.0
2009-01-13 09:45:00,4.49,4.51,4.48,4.51,95200.0,4.49,4.51,4.48,4.51,95200.0
2009-01-13 09:50:00,4.51,4.53,4.48,4.48,50400.0,4.51,4.53,4.48,4.48,50400.0
2009-01-13 09:55:00,4.49,4.51,4.46,4.47,96600.0,4.49,4.51,4.46,4.47,96600.0
2009-01-13 10:00:00,4.47,4.47,4.44,4.45,68600.0,4.47,4.47,4.44,4.45,68600.0
2009-01-13 10:05:00,4.46,4.48,4.45,4.46,76300.0,4.46,4.48,4.45,4.46,76300.0
2009-01-13 10:10:00,4.46,4.47,4.44,4.45,50400.0,4.46,4.47,4.44,4.45,50400.0
2009-01-13 10:15:00,4.45,4.45,4.42,4.43,65800.0,4.45,4.45,4.42,4.43,65800.0
2009-01-13 10:20:00,4.42,4.43,4.41,4.42,72800.0,4.42,4.43,4.41,4.42,72800.0
2009-01-13 10:25:00,4.42,4.42,4.39,4.4,148400.0,4.42,4.42,4.39,4.4,148400.0
2009-01-13 10:30:00,4.4,4.4,4.38,4.38,156100.0,4.4,4.4,4.38,4.38,156100.0
2009-01-13 10:35:00,4.38,4.4,4.37,4.4,78400.0,4.38,4.4,4.37,4.4,78400.0
2009-01-13 10:40:00,4.4,4.4,4.38,4.38,93100.0,4.4,4.4,4.38,4.38,93100.0
2009-01-13 10:45:00,4.38,4.41,4.38,4.41,60900.0,4.38,4.41,4.38,4.41,60900.0
2009-01-13 10:50:00,4.4,4.43,4.4,4.42,112000.0,4.4,4.43,4.4,4.42,112000.0
2009-01-13 10:55:00,4.42,4.43,4.41,4.41,53900.0,4.42,4.43,4.41,4.41,53900.0
2009-01-13 11:00:00,4.4,4.42,4.4,4.4,81200.0,4.4,4.42,4.4,4.4,81200.0
2009-01-13 11:05:00,4.4,4.43,4.4,4.41,76300.0,4.4,4.43,4.4,4.41,76300.0
2009-01-13 11:10:00,4.42,4.42,4.4,4.41,98000.0,4.42,4.42,4.4,4.41,98000.0
2009-01-13 11:15:00,4.41,4.41,4.39,4.39,90300.0,4.41,4.41,4.39,4.39,90300.0
2009-01-13 11:20:00,4.39,4.39,4.37,4.37,56700.0,4.39,4.39,4.37,4.37,56700.0
2009-01-13 11:25:00,4.37,4.39,4.36,4.39,165900.0,4.37,4.39,4.36,4.39,165900.0
2009-01-13 11:30:00,4.39,4.41,4.38,4.4,72800.0,4.39,4.41,4.38,4.4,72800.0
2009-01-13 11:35:00,4.4,4.42,4.4,4.41,44100.0,4.4,4.42,4.4,4.41,44100.0
2009-01-13 11:40:00,4.41,4.42,4.4,4.4,152600.0,4.41,4.42,4.4,4.4,152600.0
2009-01-13 11:45:00,4.41,4.44,4.4,4.44,148400.0,4.41,4.44,4.4,4.44,148400.0
2009-01-13 11:50:00,4.43,4.46,4.43,4.44,132300.0,4.43,4.46,4.43,4.44,132300.0
2009-01-13 11:55:00,4.44,4.47,4.43,4.45,93100.0,4.44,4.47,4.43,4.45,93100.0
2009-01-13 12:00:00,4.46,4.46,4.43,4.43,60900.0,4.46,4.46,4.43,4.43,60900.0
2009-01-13 12:05:00,4.43,4.44,4.43,4.43,49000.0,4.43,4.44,4.43,4.43,49000.0
2009-01-13 12:10:00,4.43,4.43,4.42,4.43,32900.0,4.43,4.43,4.42,4.43,32900.0
2009-01-13 12:15:00,4.42,4.43,4.42,4.43,69300.0,4.42,4.43,4.42,4.43,69300.0
2009-01-13 12:20:00,4.43,4.46,4.43,4.46,59500.0,4.43,4.46,4.43,4.46,59500.0
2009-01-13 12:25:00,4.46,4.46,4.45,4.45,23100.0,4.46,4.46,4.45,4.45,23100.0
2009-01-13 12:30:00,4.45,4.45,4.43,4.44,46900.0,4.45,4.45,4.43,4.44,46900.0
2009-01-13 12:35:00,4.44,4.45,4.43,4.44,47600.0,4.44,4.45,4.43,4.44,47600.0
2009-01-13 12:40:00,4.44,4.44,4.43,4.43,28700.0,4.44,4.44,4.43,4.43,28700.0
2009-01-13 12:45:00,4.43,4.43,4.43,4.43,141400.0,4.43,4.43,4.43,4.43,141400.0
2009-01-13 12:50:00,4.43,4.43,4.42,4.42,125300.0,4.43,4.43,4.42,4.42,125300.0
2009-01-13 12:55:00,4.42,4.42,4.4,4.4,31500.0,4.42,4.42,4.4,4.4,31500.0
2009-01-13 13:00:00,4.4,4.4,4.39,4.39,25900.0,4.4,4.4,4.39,4.39,25900.0
2009-01-13 13:05:00,4.39,4.4,4.39,4.4,30100.0,4.39,4.4,4.39,4.4,30100.0
2009-01-13 13:10:00,4.39,4.4,4.39,4.4,41300.0,4.39,4.4,4.39,4.4,41300.0
2009-01-13 13:15:00,4.39,4.4,4.39,4.39,53200.0,4.39,4.4,4.39,4.39,53200.0
2009-01-13 13:20:00,4.39,4.39,4.37,4.38,43400.0,4.39,4.39,4.37,4.38,43400.0
2009-01-13 13:25:00,4.38,4.39,4.38,4.38,42000.0,4.38,4.39,4.38,4.38,42000.0
2009-01-13 13:30:00,4.38,4.38,4.36,4.36,123200.0,4.38,4.38,4.36,4.36,123200.0
2009-01-13 13:35:00,4.36,4.37,4.36,4.36,66500.0,4.36,4.37,4.36,4.36,66500.0
2009-01-13 13:40:00,4.36,4.37,4.35,4.36,242200.0,4.36,4.37,4.35,4.36,242200.0
2009-01-13 13:45:00,4.35,4.36,4.33,4.33,105000.0,4.35,4.36,4.33,4.33,105000.0
2009-01-13 13:50:00,4.33,4.34,4.33,4.34,79100.0,4.33,4.34,4.33,4.34,79100.0
2009-01-13 13:55:00,4.34,4.34,4.32,4.33,44100.0,4.34,4.34,4.32,4.33,44100.0
2009-01-13 14:00:00,4.32,4.34,4.32,4.34,76300.0,4.32,4.34,4.32,4.34,76300.0
2009-01-13 14:05:00,4.34,4.35,4.34,4.34,46900.0,4.34,4.35,4.34,4.34,46900.0
2009-01-13 14:10:00,4.34,4.35,4.33,4.35,80500.0,4.34,4.35,4.33,4.35,80500.0
2009-01-13 14:15:00,4.35,4.35,4.34,4.34,54600.0,4.35,4.35,4.34,4.34,54600.0
2009-01-13 14:20:00,4.34,4.34,4.33,4.34,69300.0,4.34,4.34,4.33,4.34,69300.0
2009-01-13 14:25:00,4.34,4.34,4.32,4.34,91000.0,4.34,4.34,4.32,4.34,91000.0
2009-01-13 14:30:00,4.34,4.39,4.34,4.39,109200.0,4.34,4.39,4.34,4.39,109200.0
2009-01-13 14:35:00,4.38,4.4,4.38,4.39,160300.0,4.38,4.4,4.38,4.39,160300.0
2009-01-13 14:40:00,4.39,4.41,4.38,4.38,70000.0,4.39,4.41,4.38,4.38,70000.0
2009-01-13 14:45:00,4.39,4.43,4.39,4.42,207900.0,4.39,4.43,4.39,4.42,207900.0
2009-01-13 14:50:00,4.42,4.44,4.39,4.39,131600.0,4.42,4.44,4.39,4.39,131600.0
2009-01-13 14:55:00,4.4,4.42,4.39,4.39,111300.0,4.4,4.42,4.39,4.39,111300.0
2009-01-13 15:00:00,4.39,4.4,4.38,4.4,140000.0,4.39,4.4,4.38,4.4,140000.0
2009-01-13 15:05:00,4.4,4.4,4.37,4.37,132300.0,4.4,4.4,4.37,4.37,132300.0
2009-01-13 15:10:00,4.37,4.39,4.37,4.38,97300.0,4.37,4.39,4.37,4.38,97300.0
2009-01-13 15:15:00,4.38,4.4,4.36,4.39,105000.0,4.38,4.4,4.36,4.39,105000.0
2009-01-13 15:20:00,4.39,4.42,4.38,4.4,91700.0,4.39,4.42,4.38,4.4,91700.0
2009-01-13 15:25:00,4.41,4.41,4.38,4.41,147700.0,4.41,4.41,4.38,4.41,147700.0
2009-01-13 15:30:00,4.4,4.41,4.37,4.41,135100.0,4.4,4.41,4.37,4.41,135100.0
2009-01-13 15:35:00,4.41,4.43,4.4,4.42,120400.0,4.41,4.43,4.4,4.42,120400.0
2009-01-13 15:40:00,4.41,4.44,4.4,4.44,163100.0,4.41,4.44,4.4,4.44,163100.0
2009-01-13 15:45:00,4.43,4.44,4.41,4.44,189700.0,4.43,4.44,4.41,4.44,189700.0
2009-01-13 15:50:00,4.44,4.44,4.41,4.43,230300.0,4.44,4.44,4.41,4.43,230300.0
2009-01-13 15:55:00,4.42,4.43,4.41,4.41,228200.0,4.42,4.43,4.41,4.41,228200.0
2009-01-14 09:30:00,4.36,4.42,4.35,4.42,115500.0,4.36,4.42,4.35,4.42,115500.0
2009-01-14 09:35:00,4.42,4.42,4.37,4.37,34300.0,4.42,4.42,4.37,4.37,34300.0
2009-01-14 09:40:00,4.37,4.37,4.3,4.3,100800.0,4.37,4.37,4.3,4.3,100800.0
2009-01-14 09:45:00,4.3,4.3,4.26,4.27,165200.0,4.3,4.3,4.26,4.27,165200.0
2009-01-14 09:50:00,4.27,4.27,4.25,4.26,198100.0,4.27,4.27,4.25,4.26,198100.0
2009-01-14 09:55:00,4.26,4.27,4.21,4.22,714700.0,4.26,4.27,4.21,4.22,714700.0
2009-01-14 10:00:00,4.23,4.23,4.2,4.21,328300.0,4.23,4.23,4.2,4.21,328300.0
2009-01-14 10:05:00,4.21,4.21,4.18,4.18,209300.0,4.21,4.21,4.18,4.18,209300.0
2009-01-14 10:10:00,4.18,4.2,4.17,4.18,157500.0,4.18,4.2,4.17,4.18,157500.0
2009-01-14 10:15:00,4.18,4.19,4.16,4.16,156100.0,4.18,4.19,4.16,4.16,156100.0
2009-01-14 10:20:00,4.16,4.19,4.15,4.19,97300.0,4.16,4.19,4.15,4.19,97300.0
2009-01-14 10:25:00,4.19,4.19,4.16,4.16,126700.0,4.19,4.19,4.16,4.16,126700.0
2009-01-14 10:30:00,4.16,4.17,4.16,4.17,130200.0,4.16,4.17,4.16,4.17,130200.0
2009-01-14 10:35:00,4.17,4.17,4.15,4.15,101500.0,4.17,4.17,4.15,4.15,101500.0
2009-01-14 10:40:00,4.15,4.16,4.11,4.12,363300.0,4.15,4.16,4.11,4.12,363300.0
2009-01-14 10:45:00,4.13,4.14,4.12,4.14,71400.0,4.13,4.14,4.12,4.14,71400.0
2009-01-14 10:50:00,4.14,4.16,4.13,4.15,70700.0,4.14,4.16,4.13,4.15,70700.0
2009-01-14 10:55:00,4.15,4.16,4.14,4.16,60900.0,4.15,4.16,4.14,4.16,60900.0
2009-01-14 11:00:00,4.16,4.16,4.15,4.16,69300.0,4.16,4.16,4.15,4.16,69300.0
2009-01-14 11:05:00,4.16,4.17,4.15,4.16,101500.0,4.16,4.17,4.15,4.16,101500.0
2009-01-14 11:10:00,4.16,4.16,4.15,4.16,69300.0,4.16,4.16,4.15,4.16,69300.0
2009-01-14 11:15:00,4.16,4.16,4.16,4.16,60200.0,4.16,4.16,4.16,4.16,60200.0
2009-01-14 11:20:00,4.16,4.19,4.16,4.18,130200.0,4.16,4.19,4.16,4.18,130200.0
2009-01-14 11:25:00,4.18,4.18,4.17,4.18,48300.0,4.18,4.18,4.17,4.18,48300.0
2009-01-14 11:30:00,4.18,4.21,4.17,4.21,141400.0,4.18,4.21,4.17,4.21,141400.0
2009-01-14 11:35:00,4.21,4.21,4.2,4.21,116200.0,4.21,4.21,4.2,4.21,116200.0
2009-01-14 11:40:00,4.21,4.21,4.2,4.21,87500.0,4.21,4.21,4.2,4.21,87500.0
2009-01-14 11:45:00,4.21,4.23,4.21,4.22,60900.0,4.21,4.23,4.21,4.22,60900.0
2009-01-14 11:50:00,4.23,4.25,4.22,4.24,154700.0,4.23,4.25,4.22,4.24,154700.0
2009-01-14 11:55:00,4.24,4.25,4.23,4.25,91000.0,4.24,4.25,4.23,4.25,91000.0
2009-01-14 12:00:00,4.25,4.25,4.24,4.25,98000.0,4.25,4.25,4.24,4.25,98000.0
2009-01-14 12:05:00,4.25,4.26,4.24,4.26,55300.0,4.25,4.26,4.24,4.26,55300.0
2009-01-14 12:10:00,4.26,4.27,4.25,4.25,116200.0,4.26,4.27,4.25,4.25,116200.0
2009-01-14 12:15:00,4.25,4.25,4.24,4.25,49000.0,4.25,4.25,4.24,4.25,49000.0
2009-01-14 12:20:00,4.25,4.25,4.24,4.25,32200.0,4.25,4.25,4.24,4.25,32200.0
2009-01-14 12:25:00,4.25,4.25,4.24,4.24,42000.0,4.25,4.25,4.24,4.24,42000.0
2009-01-14 12:30:00,4.24,4.25,4.23,4.24,46200.0,4.24,4.25,4.23,4.24,46200.0
2009-01-14 12:35:00,4.24,4.24,4.22,4.22,33600.0,4.24,4.24,4.22,4.22,33600.0
2009-01-14 12:40:00,4.22,4.23,4.21,4.23,79800.0,4.22,4.23,4.21,4.23,79800.0
2009-01-14 12:45:00,4.23,4.24,4.23,4.23,39900.0,4.23,4.24,4.23,4.23,39900.0
2009-01-14 12:50:00,4.23,4.24,4.22,4.24,40600.0,4.23,4.24,4.22,4.24,40600.0
2009-01-14 12:55:00,4.24,4.24,4.24,4.24,9100.0,4.24,4.24,4.24,4.24,9100.0
2009-01-14 13:00:00,4.24,4.24,4.22,4.22,28000.0,4.24,4.24,4.22,4.22,28000.0
2009-01-14 13:05:00,4.22,4.23,4.22,4.22,23100.0,4.22,4.23,4.22,4.22,23100.0
2009-01-14 13:10:00,4.23,4.23,4.22,4.22,30100.0,4.23,4.23,4.22,4.22,30100.0
2009-01-14 13:15:00,4.22,4.24,4.22,4.23,50400.0,4.22,4.24,4.22,4.23,50400.0
2009-01-14 13:20:00,4.23,4.24,4.23,4.23,14000.0,4.23,4.24,4.23,4.23,14000.0
2009-01-14 13:25:00,4.23,4.24,4.22,4.22,11200.0,4.23,4.24,4.22,4.22,11200.0
2009-01-14 13:30:00,4.22,4.23,4.22,4.23,56000.0,4.22,4.23,4.22,4.23,56000.0
2009-01-14 13:35:00,4.23,4.23,4.22,4.22,29400.0,4.23,4.23,4.22,4.22,29400.0
2009-01-14 13:40:00,4.23,4.23,4.23,4.23,65100.0,4.23,4.23,4.23,4.23,65100.0
2009-01-14 13:45:00,4.23,4.23,4.22,4.22,16800.0,4.23,4.23,4.22,4.22,16800.0
2009-01-14 13:50:00,4.23,4.23,4.21,4.21,55300.0,4.23,4.23,4.21,4.21,55300.0
2009-01-14 13:55:00,4.21,4.22,4.2,4.21,41300.0,4.21,4.22,4.2,4.21,41300.0
2009-01-14 14:00:00,4.2,4.21,4.2,4.21,67900.0,4.2,4.21,4.2,4.21,67900.0
2009-01-14 14:05:00,4.21,4.23,4.2,4.22,53200.0,4.21,4.23,4.2,4.22,53200.0
2009-01-14 14:10:00,4.22,4.24,4.22,4.22,32200.0,4.22,4.24,4.22,4.22,32200.0
2009-01-14 14:15:00,4.22,4.23,4.22,4.23,34300.0,4.22,4.23,4.22,4.23,34300.0
2009-01-14 14:20:00,4.23,4.23,4.22,4.22,44100.0,4.23,4.23,4.22,4.22,44100.0
2009-01-14 14:25:00,4.22,4.23,4.22,4.23,75600.0,4.22,4.23,4.22,4.23,75600.0
2009-01-14 14:30:00,4.24,4.26,4.24,4.24,29400.0,4.24,4.26,4.24,4.24,29400.0
2009-01-14 14:35:00,4.24,4.25,4.24,4.25,25200.0,4.24,4.25,4.24,4.25,25200.0
2009-01-14 14:40:00,4.24,4.25,4.24,4.25,48300.0,4.24,4.25,4.24,4.25,48300.0
2009-01-14 14:45:00,4.25,4.25,4.23,4.23,62300.0,4.25,4.25,4.23,4.23,62300.0
2009-01-14 14:50:00,4.23,4.23,4.22,4.23,44800.0,4.23,4.23,4.22,4.23,44800.0
2009-01-14 14:55:00,4.23,4.24,4.23,4.24,72100.0,4.23,4.24,4.23,4.24,72100.0
2009-01-14 15:00:00,4.24,4.24,4.22,4.24,120400.0,4.24,4.24,4.22,4.24,120400.0
2009-01-14 15:05:00,4.23,4.23,4.21,4.22,123900.0,4.23,4.23,4.21,4.22,123900.0
2009-01-14 15:10:00,4.23,4.23,4.22,4.23,201600.0,4.23,4.23,4.22,4.23,201600.0
2009-01-14 15:15:00,4.23,4.24,4.22,4.24,326200.0,4.23,4.24,4.22,4.24,326200.0
2009-01-14 15:20:00,4.23,4.25,4.23,4.25,78400.0,4.23,4.25,4.23,4.25,78400.0
2009-01-14 15:25:00,4.25,4.25,4.22,4.22,126700.0,4.25,4.25,4.22,4.22,126700.0
2009-01-14 15:30:00,4.22,4.24,4.22,4.23,134400.0,4.22,4.24,4.22,4.23,134400.0
2009-01-14 15:35:00,4.23,4.23,4.21,4.22,282100.0,4.23,4.23,4.21,4.22,282100.0
2009-01-14 15:40:00,4.23,4.23,4.21,4.23,252000.0,4.23,4.23,4.21,4.23,252000.0
2009-01-14 15:45:00,4.22,4.24,4.21,4.23,361200.0,4.22,4.24,4.21,4.23,361200.0
2009-01-14 15:50:00,4.24,4.24,4.22,4.23,275100.0,4.24,4.24,4.22,4.23,275100.0
2009-01-14 15:55:00,4.22,4.23,4.22,4.22,320600.0,4.22,4.23,4.22,4.22,320600.0
2009-01-15 09:30:00,4.14,4.23,4.12,4.2,223300.0,4.14,4.23,4.12,4.2,223300.0
2009-01-15 09:35:00,4.2,4.22,4.17,4.22,55300.0,4.2,4.22,4.17,4.22,55300.0
2009-01-15 09:40:00,4.22,4.22,4.18,4.21,53900.0,4.22,4.22,4.18,4.21,53900.0
2009-01-15 09:45:00,4.21,4.21,4.2,4.21,57400.0,4.21,4.21,4.2,4.21,57400.0
2009-01-15 09:50:00,4.21,4.23,4.21,4.22,43400.0,4.21,4.23,4.21,4.22,43400.0
2009-01-15 09:55:00,4.22,4.25,4.22,4.23,35700.0,4.22,4.25,4.22,4.23,35700.0
2009-01-15 10:00:00,4.23,4.25,4.22,4.23,193200.0,4.23,4.25,4.22,4.23,193200.0
2009-01-15 10:05:00,4.23,4.25,4.21,4.24,102900.0,4.23,4.25,4.21,4.24,102900.0
2009-01-15 10:10:00,4.23,4.24,4.21,4.23,70000.0,4.23,4.24,4.21,4.23,70000.0
2009-01-15 10:15:00,4.23,4.23,4.21,4.21,33600.0,4.23,4.23,4.21,4.21,33600.0
2009-01-15 10:20:00,4.21,4.23,4.21,4.22,51100.0,4.21,4.23,4.21,4.22,51100.0
2009-01-15 10:25:00,4.22,4.22,4.21,4.21,27300.0,4.22,4.22,4.21,4.21,27300.0
2009-01-15 10:30:00,4.21,4.22,4.2,4.2,55300.0,4.21,4.22,4.2,4.2,55300.0
2009-01-15 10:35:00,4.21,4.24,4.2,4.24,121800.0,4.21,4.24,4.2,4.24,121800.0
2009-01-15 10:40:00,4.24,4.25,4.22,4.24,78400.0,4.24,4.25,4.22,4.24,78400.0
2009-01-15 10:45:00,4.24,4.25,4.24,4.25,50400.0,4.24,4.25,4.24,4.25,50400.0
2009-01-15 10:50:00,4.25,4.27,4.24,4.27,89600.0,4.25,4.27,4.24,4.27,89600.0
2009-01-15 10:55:00,4.26,4.27,4.26,4.27,27300.0,4.26,4.27,4.26,4.27,27300.0
2009-01-15 11:00:00,4.26,4.26,4.24,4.25,21700.0,4.26,4.26,4.24,4.25,21700.0
2009-01-15 11:05:00,4.25,4.27,4.25,4.27,50400.0,4.25,4.27,4.25,4.27,50400.0
2009-01-15 11:10:00,4.27,4.28,4.27,4.28,44100.0,4.27,4.28,4.27,4.28,44100.0
2009-01-15 11:15:00,4.28,4.29,4.27,4.27,55300.0,4.28,4.29,4.27,4.27,55300.0
2009-01-15 11:20:00,4.27,4.27,4.26,4.27,31500.0,4.27,4.27,4.26,4.27,31500.0
2009-01-15 11:25:00,4.27,4.27,4.27,4.27,11200.0,4.27,4.27,4.27,4.27,11200.0
2009-01-15 11:30:00,4.27,4.29,4.26,4.28,65100.0,4.27,4.29,4.26,4.28,65100.0
2009-01-15 11:35:00,4.28,4.3,4.27,4.3,103600.0,4.28,4.3,4.27,4.3,103600.0
2009-01-15 11:40:00,4.3,4.3,4.28,4.28,20300.0,4.3,4.3,4.28,4.28,20300.0
2009-01-15 11:45:00,4.28,4.28,4.27,4.27,30100.0,4.28,4.28,4.27,4.27,30100.0
2009-01-15 11:50:00,4.27,4.28,4.27,4.27,30100.0,4.27,4.28,4.27,4.27,30100.0
2009-01-15 11:55:00,4.27,4.28,4.26,4.27,18900.0,4.27,4.28,4.26,4.27,18900.0
2009-01-15 12:00:00,4.27,4.28,4.27,4.27,17500.0,4.27,4.28,4.27,4.27,17500.0
2009-01-15 12:05:00,4.27,4.27,4.25,4.26,39900.0,4.27,4.27,4.25,4.26,39900.0
2009-01-15 12:10:00,4.26,4.27,4.26,4.27,23100.0,4.26,4.27,4.26,4.27,23100.0
2009-01-15 12:15:00,4.26,4.27,4.26,4.27,22400.0,4.26,4.27,4.26,4.27,22400.0
2009-01-15 12:20:00,4.27,4.27,4.25,4.25,45500.0,4.27,4.27,4.25,4.25,45500.0
2009-01-15 12:25:00,4.25,4.25,4.24,4.25,41300.0,4.25,4.25,4.24,4.25,41300.0
2009-01-15 12:30:00,4.24,4.25,4.24,4.25,63000.0,4.24,4.25,4.24,4.25,63000.0
2009-01-15 12:35:00,4.25,4.25,4.23,4.24,17500.0,4.25,4.25,4.23,4.24,17500.0
2009-01-15 12:40:00,4.23,4.24,4.23,4.24,25200.0,4.23,4.24,4.23,4.24,25200.0
2009-01-15 12:45:00,4.24,4.24,4.23,4.24,30100.0,4.24,4.24,4.23,4.24,30100.0
2009-01-15 12:50:00,4.24,4.25,4.24,4.24,19600.0,4.24,4.25,4.24,4.24,19600.0
2009-01-15 12:55:00,4.24,4.25,4.24,4.24,72800.0,4.24,4.25,4.24,4.24,72800.0
2009-01-15 13:00:00,4.24,4.25,4.24,4.25,32900.0,4.24,4.25,4.24,4.25,32900.0
2009-01-15 13:05:00,4.25,4.25,4.24,4.25,74900.0,4.25,4.25,4.24,4.25,74900.0
2009-01-15 13:10:00,4.25,4.25,4.24,4.25,24500.0,4.25,4.25,4.24,4.25,24500.0
2009-01-15 13:15:00,4.25,4.26,4.25,4.25,21000.0,4.25,4.26,4.25,4.25,21000.0
2009-01-15 13:20:00,4.25,4.25,4.24,4.25,69300.0,4.25,4.25,4.24,4.25,69300.0
2009-01-15 13:25:00,4.26,4.27,4.25,4.27,50400.0,4.26,4.27,4.25,4.27,50400.0
2009-01-15 13:30:00,4.28,4.29,4.27,4.27,59500.0,4.28,4.29,4.27,4.27,59500.0
2009-01-15 13:35:00,4.28,4.3,4.27,4.3,54600.0,4.28,4.3,4.27,4.3,54600.0
2009-01-15 13:40:00,4.3,4.33,4.3,4.33,81900.0,4.3,4.33,4.3,4.33,81900.0
2009-01-15 13:45:00,4.33,4.34,4.31,4.34,44800.0,4.33,4.34,4.31,4.34,44800.0
2009-01-15 13:50:00,4.34,4.36,4.33,4.35,60900.0,4.34,4.36,4.33,4.35,60900.0
2009-01-15 13:55:00,4.36,4.39,4.33,4.38,123900.0,4.36,4.39,4.33,4.38,123900.0
2009-01-15 14:00:00,4.38,4.4,4.37,4.37,70000.0,4.38,4.4,4.37,4.37,70000.0
2009-01-15 14:05:00,4.37,4.42,4.37,4.41,129500.0,4.37,4.42,4.37,4.41,129500.0
2009-01-15 14:10:00,4.41,4.42,4.39,4.41,93100.0,4.41,4.42,4.39,4.41,93100.0
2009-01-15 14:15:00,4.41,4.45,4.41,4.44,163100.0,4.41,4.45,4.41,4.44,163100.0
2009-01-15 14:20:00,4.44,4.46,4.44,4.45,114100.0,4.44,4.46,4.44,4.45,114100.0
2009-01-15 14:25:00,4.44,4.51,4.44,4.49,235900.0,4.44,4.51,4.44,4.49,235900.0
2009-01-15 14:30:00,4.5,4.57,4.49,4.55,300300.0,4.5,4.57,4.49,4.55,300300.0
2009-01-15 14:35:00,4.55,4.56,4.52,4.55,142800.0,4.55,4.56,4.52,4.55,142800.0
2009-01-15 14:40:00,4.55,4.58,4.54,4.57,224700.0,4.55,4.58,4.54,4.57,224700.0
2009-01-15 14:45:00,4.57,4.62,4.57,4.59,148400.0,4.57,4.62,4.57,4.59,148400.0
2009-01-15 14:50:00,4.59,4.61,4.56,4.56,207200.0,4.59,4.61,4.56,4.56,207200.0
2009-01-15 14:55:00,4.56,4.57,4.54,4.56,100800.0,4.56,4.57,4.54,4.56,100800.0
2009-01-15 15:00:00,4.54,4.58,4.54,4.54,166600.0,4.54,4.58,4.54,4.54,166600.0
2009-01-15 15:05:00,4.54,4.56,4.52,4.53,151900.0,4.54,4.56,4.52,4.53,151900.0
2009-01-15 15:10:00,4.53,4.54,4.52,4.54,98000.0,4.53,4.54,4.52,4.54,98000.0
2009-01-15 15:15:00,4.54,4.56,4.52,4.56,79800.0,4.54,4.56,4.52,4.56,79800.0
2009-01-15 15:20:00,4.56,4.56,4.52,4.52,124600.0,4.56,4.56,4.52,4.52,124600.0
2009-01-15 15:25:00,4.52,4.55,4.5,4.54,95200.0,4.52,4.55,4.5,4.54,95200.0
2009-01-15 15:30:00,4.55,4.55,4.49,4.51,123900.0,4.55,4.55,4.49,4.51,123900.0
2009-01-15 15:35:00,4.51,4.51,4.47,4.5,150500.0,4.51,4.51,4.47,4.5,150500.0
2009-01-15 15:40:00,4.5,4.51,4.45,4.46,240800.0,4.5,4.51,4.45,4.46,240800.0
2009-01-15 15:45:00,4.45,4.49,4.45,4.46,161000.0,4.45,4.49,4.45,4.46,161000.0
2009-01-15 15:50:00,4.46,4.5,4.46,4.5,280700.0,4.46,4.5,4.46,4.5,280700.0
2009-01-15 15:55:00,4.5,4.53,4.49,4.52,326900.0,4.5,4.53,4.49,4.52,326900.0
2009-01-16 09:30:00,4.56,4.56,4.52,4.52,249900.0,4.56,4.56,4.52,4.52,249900.0
2009-01-16 09:35:00,4.53,4.53,4.47,4.51,100100.0,4.53,4.53,4.47,4.51,100100.0
2009-01-16 09:40:00,4.51,4.55,4.51,4.51,82600.0,4.51,4.55,4.51,4.51,82600.0
2009-01-16 09:45:00,4.51,4.52,4.49,4.51,136500.0,4.51,4.52,4.49,4.51,136500.0
2009-01-16 09:50:00,4.51,4.51,4.49,4.49,91700.0,4.51,4.51,4.49,4.49,91700.0
2009-01-16 09:55:00,4.48,4.52,4.46,4.52,66500.0,4.48,4.52,4.46,4.52,66500.0
2009-01-16 10:00:00,4.52,4.52,4.49,4.49,65800.0,4.52,4.52,4.49,4.49,65800.0
2009-01-16 10:05:00,4.49,4.51,4.49,4.49,62300.0,4.49,4.51,4.49,4.49,62300.0
2009-01-16 10:10:00,4.49,4.49,4.46,4.48,141400.0,4.49,4.49,4.46,4.48,141400.0
2009-01-16 10:15:00,4.48,4.49,4.48,4.49,42000.0,4.48,4.49,4.48,4.49,42000.0
2009-01-16 10:20:00,4.49,4.52,4.48,4.48,51100.0,4.49,4.52,4.48,4.48,51100.0
2009-01-16 10:25:00,4.48,4.5,4.48,4.5,27300.0,4.48,4.5,4.48,4.5,27300.0
2009-01-16 10:30:00,4.49,4.52,4.49,4.5,104300.0,4.49,4.52,4.49,4.5,104300.0
2009-01-16 10:35:00,4.5,4.5,4.49,4.5,147000.0,4.5,4.5,4.49,4.5,147000.0
2009-01-16 10:40:00,4.49,4.5,4.48,4.48,44800.0,4.49,4.5,4.48,4.48,44800.0
2009-01-16 10:45:00,4.49,4.5,4.47,4.48,67200.0,4.49,4.5,4.47,4.48,67200.0
2009-01-16 10:50:00,4.48,4.5,4.46,4.5,56700.0,4.48,4.5,4.46,4.5,56700.0
2009-01-16 10:55:00,4.49,4.5,4.47,4.48,50400.0,4.49,4.5,4.47,4.48,50400.0
2009-01-16 11:00:00,4.48,4.5,4.48,4.48,30100.0,4.48,4.5,4.48,4.48,30100.0
2009-01-16 11:05:00,4.49,4.49,4.46,4.48,46200.0,4.49,4.49,4.46,4.48,46200.0
2009-01-16 11:10:00,4.48,4.5,4.47,4.48,63000.0,4.48,4.5,4.47,4.48,63000.0
2009-01-16 11:15:00,4.48,4.48,4.47,4.48,42000.0,4.48,4.48,4.47,4.48,42000.0
2009-01-16 11:20:00,4.48,4.5,4.47,4.5,45500.0,4.48,4.5,4.47,4.5,45500.0
2009-01-16 11:25:00,4.49,4.5,4.47,4.47,67900.0,4.49,4.5,4.47,4.47,67900.0
2009-01-16 11:30:00,4.47,4.47,4.44,4.45,72800.0,4.47,4.47,4.44,4.45,72800.0
2009-01-16 11:35:00,4.45,4.45,4.42,4.44,110600.0,4.45,4.45,4.42,4.44,110600.0
2009-01-16 11:40:00,4.44,4.45,4.43,4.44,128800.0,4.44,4.45,4.43,4.44,128800.0
2009-01-16 11:45:00,4.45,4.45,4.44,4.45,31500.0,4.45,4.45,4.44,4.45,31500.0
2009-01-16 11:50:00,4.44,4.45,4.43,4.43,95200.0,4.44,4.45,4.43,4.43,95200.0
2009-01-16 11:55:00,4.43,4.43,4.4,4.42,35700.0,4.43,4.43,4.4,4.42,35700.0
2009-01-16 12:00:00,4.41,4.42,4.41,4.41,39200.0,4.41,4.42,4.41,4.41,39200.0
2009-01-16 12:05:00,4.41,4.41,4.38,4.38,52500.0,4.41,4.41,4.38,4.38,52500.0
2009-01-16 12:10:00,4.38,4.4,4.37,4.4,64400.0,4.38,4.4,4.37,4.4,64400.0
2009-01-16 12:15:00,4.4,4.4,4.36,4.37,86800.0,4.4,4.4,4.36,4.37,86800.0
2009-01-16 12:20:00,4.37,4.37,4.35,4.36,169400.0,4.37,4.37,4.35,4.36,169400.0
2009-01-16 12:25:00,4.35,4.36,4.34,4.36,53900.0,4.35,4.36,4.34,4.36,53900.0
2009-01-16 12:30:00,4.36,4.36,4.33,4.33,45500.0,4.36,4.36,4.33,4.33,45500.0
2009-01-16 12:35:00,4.34,4.35,4.32,4.35,37100.0,4.34,4.35,4.32,4.35,37100.0
2009-01-16 12:40:00,4.36,4.37,4.36,4.37,40600.0,4.36,4.37,4.36,4.37,40600.0
2009-01-16 12:45:00,4.37,4.38,4.36,4.37,54600.0,4.37,4.38,4.36,4.37,54600.0
2009-01-16 12:50:00,4.37,4.42,4.37,4.4,34300.0,4.37,4.42,4.37,4.4,34300.0
2009-01-16 12:55:00,4.4,4.4,4.39,4.4,46200.0,4.4,4.4,4.39,4.4,46200.0
2009-01-16 13:00:00,4.41,4.42,4.4,4.4,49000.0,4.41,4.42,4.4,4.4,49000.0
2009-01-16 13:05:00,4.39,4.4,4.38,4.38,21700.0,4.39,4.4,4.38,4.38,21700.0
2009-01-16 13:10:00,4.38,4.41,4.38,4.38,37800.0,4.38,4.41,4.38,4.38,37800.0
2009-01-16 13:15:00,4.38,4.39,4.38,4.39,92400.0,4.38,4.39,4.38,4.39,92400.0
2009-01-16 13:20:00,4.38,4.4,4.38,4.39,123900.0,4.38,4.4,4.38,4.39,123900.0
2009-01-16 13:25:00,4.39,4.4,4.38,4.4,93100.0,4.39,4.4,4.38,4.4,93100.0
2009-01-16 13:30:00,4.41,4.42,4.39,4.41,33600.0,4.41,4.42,4.39,4.41,33600.0
2009-01-16 13:35:00,4.41,4.44,4.41,4.43,26600.0,4.41,4.44,4.41,4.43,26600.0
2009-01-16 13:40:00,4.43,4.43,4.43,4.43,5600.0,4.43,4.43,4.43,4.43,5600.0
2009-01-16 13:45:00,4.43,4.43,4.41,4.41,28700.0,4.43,4.43,4.41,4.41,28700.0
2009-01-16 13:50:00,4.41,4.43,4.41,4.41,114100.0,4.41,4.43,4.41,4.41,114100.0
2009-01-16 13:55:00,4.41,4.43,4.41,4.43,22400.0,4.41,4.43,4.41,4.43,22400.0
2009-01-16 14:00:00,4.43,4.44,4.41,4.44,30100.0,4.43,4.44,4.41,4.44,30100.0
2009-01-16 14:05:00,4.44,4.46,4.44,4.45,53200.0,4.44,4.46,4.44,4.45,53200.0
2009-01-16 14:10:00,4.45,4.46,4.45,4.46,23800.0,4.45,4.46,4.45,4.46,23800.0
2009-01-16 14:15:00,4.46,4.46,4.43,4.43,74200.0,4.46,4.46,4.43,4.43,74200.0
2009-01-16 14:20:00,4.43,4.44,4.42,4.44,33600.0,4.43,4.44,4.42,4.44,33600.0
2009-01-16 14:25:00,4.45,4.46,4.43,4.43,29400.0,4.45,4.46,4.43,4.43,29400.0
2009-01-16 14:30:00,4.43,4.47,4.41,4.42,69300.0,4.43,4.47,4.41,4.42,69300.0
2009-01-16 14:35:00,4.42,4.44,4.42,4.42,23100.0,4.42,4.44,4.42,4.42,23100.0
2009-01-16 14:40:00,4.42,4.45,4.4,4.42,52500.0,4.42,4.45,4.4,4.42,52500.0
2009-01-16 14:45:00,4.42,4.43,4.41,4.42,49000.0,4.42,4.43,4.41,4.42,49000.0
2009-01-16 14:50:00,4.43,4.45,4.42,4.44,39200.0,4.43,4.45,4.42,4.44,39200.0
2009-01-16 14:55:00,4.44,4.46,4.43,4.46,42700.0,4.44,4.46,4.43,4.46,42700.0
2009-01-16 15:00:00,4.46,4.46,4.43,4.43,53200.0,4.46,4.46,4.43,4.43,53200.0
2009-01-16 15:05:00,4.43,4.46,4.43,4.45,76300.0,4.43,4.46,4.43,4.45,76300.0
2009-01-16 15:10:00,4.45,4.48,4.45,4.47,85400.0,4.45,4.48,4.45,4.47,85400.0
2009-01-16 15:15:00,4.47,4.5,4.47,4.49,76300.0,4.47,4.5,4.47,4.49,76300.0
2009-01-16 15:20:00,4.49,4.5,4.45,4.49,100100.0,4.49,4.5,4.45,4.49,100100.0
2009-01-16 15:25:00,4.49,4.5,4.45,4.45,133000.0,4.49,4.5,4.45,4.45,133000.0
2009-01-16 15:30:00,4.44,4.47,4.44,4.46,85400.0,4.44,4.47,4.44,4.46,85400.0
2009-01-16 15:35:00,4.46,4.47,4.46,4.46,158900.0,4.46,4.47,4.46,4.46,158900.0
2009-01-16 15:40:00,4.46,4.47,4.45,4.47,145600.0,4.46,4.47,4.45,4.47,145600.0
2009-01-16 15:45:00,4.47,4.48,4.45,4.46,203700.0,4.47,4.48,4.45,4.46,203700.0
2009-01-16 15:50:00,4.46,4.48,4.46,4.47,244300.0,4.46,4.48,4.46,4.47,244300.0
2009-01-16 15:55:00,4.47,4.47,4.46,4.46,397600.0,4.47,4.47,4.46,4.46,397600.0
2009-01-20 09:30:00,4.43,4.46,4.41,4.44,108500.0,4.43,4.46,4.41,4.44,108500.0
2009-01-20 09:35:00,4.44,4.48,4.44,4.48,77000.0,4.44,4.48,4.44,4.48,77000.0
2009-01-20 09:40:00,4.46,4.49,4.45,4.45,77000.0,4.46,4.49,4.45,4.45,77000.0
2009-01-20 09:45:00,4.43,4.43,4.38,4.39,65100.0,4.43,4.43,4.38,4.39,65100.0
2009-01-20 09:50:00,4.39,4.4,4.38,4.39,151200.0,4.39,4.4,4.38,4.39,151200.0
2009-01-20 09:55:00,4.4,4.42,4.38,4.38,183400.0,4.4,4.42,4.38,4.38,183400.0
2009-01-20 10:00:00,4.38,4.39,4.37,4.38,141400.0,4.38,4.39,4.37,4.38,141400.0
2009-01-20 10:05:00,4.38,4.41,4.37,4.39,29400.0,4.38,4.41,4.37,4.39,29400.0
2009-01-20 10:10:00,4.38,4.38,4.35,4.37,67200.0,4.38,4.38,4.35,4.37,67200.0
2009-01-20 10:15:00,4.37,4.38,4.34,4.38,44800.0,4.37,4.38,4.34,4.38,44800.0
2009-01-20 10:20:00,4.37,4.39,4.36,4.36,38500.0,4.37,4.39,4.36,4.36,38500.0
2009-01-20 10:25:00,4.36,4.38,4.35,4.38,56700.0,4.36,4.38,4.35,4.38,56700.0
2009-01-20 10:30:00,4.38,4.38,4.35,4.37,92400.0,4.38,4.38,4.35,4.37,92400.0
2009-01-20 10:35:00,4.37,4.38,4.36,4.36,39900.0,4.37,4.38,4.36,4.36,39900.0
2009-01-20 10:40:00,4.36,4.36,4.34,4.34,50400.0,4.36,4.36,4.34,4.34,50400.0
2009-01-20 10:45:00,4.33,4.35,4.31,4.34,127400.0,4.33,4.35,4.31,4.34,127400.0
2009-01-20 10:50:00,4.34,4.36,4.34,4.36,61600.0,4.34,4.36,4.34,4.36,61600.0
2009-01-20 10:55:00,4.36,4.36,4.34,4.34,56700.0,4.36,4.36,4.34,4.34,56700.0
2009-01-20 11:00:00,4.34,4.35,4.33,4.34,52500.0,4.34,4.35,4.33,4.34,52500.0
2009-01-20 11:05:00,4.34,4.35,4.32,4.32,53200.0,4.34,4.35,4.32,4.32,53200.0
2009-01-20 11:10:00,4.31,4.32,4.31,4.32,36400.0,4.31,4.32,4.31,4.32,36400.0
2009-01-20 11:15:00,4.32,4.33,4.31,4.33,26600.0,4.32,4.33,4.31,4.33,26600.0
2009-01-20 11:20:00,4.32,4.32,4.3,4.31,68600.0,4.32,4.32,4.3,4.31,68600.0
2009-01-20 11:25:00,4.32,4.33,4.31,4.33,36400.0,4.32,4.33,4.31,4.33,36400.0
2009-01-20 11:30:00,4.32,4.34,4.32,4.33,56000.0,4.32,4.34,4.32,4.33,56000.0
2009-01-20 11:35:00,4.33,4.36,4.33,4.36,8400.0,4.33,4.36,4.33,4.36,8400.0
2009-01-20 11:40:00,4.36,4.36,4.35,4.35,9100.0,4.36,4.36,4.35,4.35,9100.0
2009-01-20 11:45:00,4.35,4.35,4.33,4.33,128100.0,4.35,4.35,4.33,4.33,128100.0
2009-01-20 11:50:00,4.33,4.33,4.32,4.32,25900.0,4.33,4.33,4.32,4.32,25900.0
2009-01-20 11:55:00,4.32,4.33,4.31,4.31,57400.0,4.32,4.33,4.31,4.31,57400.0
2009-01-20 12:00:00,4.31,4.35,4.31,4.35,60900.0,4.31,4.35,4.31,4.35,60900.0
2009-01-20 12:05:00,4.35,4.35,4.33,4.34,44100.0,4.35,4.35,4.33,4.34,44100.0
2009-01-20 12:10:00,4.34,4.36,4.33,4.36,32200.0,4.34,4.36,4.33,4.36,32200.0
2009-01-20 12:15:00,4.36,4.37,4.35,4.36,80500.0,4.36,4.37,4.35,4.36,80500.0
2009-01-20 12:20:00,4.36,4.37,4.35,4.36,138600.0,4.36,4.37,4.35,4.36,138600.0
2009-01-20 12:25:00,4.36,4.36,4.33,4.33,190400.0,4.36,4.36,4.33,4.33,190400.0
2009-01-20 12:30:00,4.34,4.39,4.34,4.39,46900.0,4.34,4.39,4.34,4.39,46900.0
2009-01-20 12:35:00,4.39,4.39,4.37,4.37,27300.0,4.39,4.39,4.37,4.37,27300.0
2009-01-20 12:40:00,4.36,4.38,4.35,4.38,30800.0,4.36,4.38,4.35,4.38,30800.0
2009-01-20 12:45:00,4.38,4.4,4.36,4.36,39200.0,4.38,4.4,4.36,4.36,39200.0
2009-01-20 12:50:00,4.37,4.38,4.34,4.34,25200.0,4.37,4.38,4.34,4.34,25200.0
2009-01-20 12:55:00,4.34,4.36,4.34,4.34,34300.0,4.34,4.36,4.34,4.34,34300.0
2009-01-20 13:00:00,4.34,4.36,4.33,4.35,21000.0,4.34,4.36,4.33,4.35,21000.0
2009-01-20 13:05:00,4.35,4.35,4.32,4.32,129500.0,4.35,4.35,4.32,4.32,129500.0
2009-01-20 13:10:00,4.32,4.32,4.31,4.31,74900.0,4.32,4.32,4.31,4.31,74900.0
2009-01-20 13:15:00,4.31,4.33,4.31,4.32,67200.0,4.31,4.33,4.31,4.32,67200.0
2009-01-20 13:20:00,4.32,4.33,4.31,4.33,45500.0,4.32,4.33,4.31,4.33,45500.0
2009-01-20 13:25:00,4.34,4.34,4.33,4.33,28000.0,4.34,4.34,4.33,4.33,28000.0
2009-01-20 13:30:00,4.33,4.33,4.3,4.3,42000.0,4.33,4.33,4.3,4.3,42000.0
2009-01-20 13:35:00,4.3,4.33,4.3,4.33,25900.0,4.3,4.33,4.3,4.33,25900.0
2009-01-20 13:40:00,4.34,4.35,4.33,4.34,22400.0,4.34,4.35,4.33,4.34,22400.0
2009-01-20 13:45:00,4.34,4.34,4.3,4.3,28700.0,4.34,4.34,4.3,4.3,28700.0
2009-01-20 13:50:00,4.3,4.31,4.3,4.31,21700.0,4.3,4.31,4.3,4.31,21700.0
2009-01-20 13:55:00,4.31,4.32,4.3,4.3,38500.0,4.31,4.32,4.3,4.3,38500.0
2009-01-20 14:00:00,4.3,4.31,4.29,4.31,59500.0,4.3,4.31,4.29,4.31,59500.0
2009-01-20 14:05:00,4.32,4.33,4.31,4.31,20300.0,4.32,4.33,4.31,4.31,20300.0
2009-01-20 14:10:00,4.31,4.31,4.29,4.3,24500.0,4.31,4.31,4.29,4.3,24500.0
2009-01-20 14:15:00,4.3,4.32,4.3,4.3,70000.0,4.3,4.32,4.3,4.3,70000.0
2009-01-20 14:20:00,4.3,4.31,4.29,4.3,87500.0,4.3,4.31,4.29,4.3,87500.0
2009-01-20 14:25:00,4.3,4.33,4.3,4.32,39900.0,4.3,4.33,4.3,4.32,39900.0
2009-01-20 14:30:00,4.31,4.33,4.3,4.32,50400.0,4.31,4.33,4.3,4.32,50400.0
2009-01-20 14:35:00,4.32,4.33,4.3,4.31,21000.0,4.32,4.33,4.3,4.31,21000.0
2009-01-20 14:40:00,4.31,4.32,4.29,4.3,34300.0,4.31,4.32,4.29,4.3,34300.0
2009-01-20 14:45:00,4.3,4.31,4.28,4.29,124600.0,4.3,4.31,4.28,4.29,124600.0
2009-01-20 14:50:00,4.29,4.32,4.29,4.32,63000.0,4.29,4.32,4.29,4.32,63000.0
2009-01-20 14:55:00,4.32,4.32,4.29,4.31,77700.0,4.32,4.32,4.29,4.31,77700.0
2009-01-20 15:00:00,4.31,4.31,4.28,4.3,58100.0,4.31,4.31,4.28,4.3,58100.0
2009-01-20 15:05:00,4.29,4.29,4.28,4.28,67900.0,4.29,4.29,4.28,4.28,67900.0
2009-01-20 15:10:00,4.28,4.28,4.26,4.26,45500.0,4.28,4.28,4.26,4.26,45500.0
2009-01-20 15:15:00,4.26,4.27,4.24,4.26,87500.0,4.26,4.27,4.24,4.26,87500.0
2009-01-20 15:20:00,4.26,4.28,4.25,4.27,74900.0,4.26,4.28,4.25,4.27,74900.0
2009-01-20 15:25:00,4.27,4.29,4.26,4.28,56700.0,4.27,4.29,4.26,4.28,56700.0
2009-01-20 15:30:00,4.28,4.3,4.27,4.3,83300.0,4.28,4.3,4.27,4.3,83300.0
2009-01-20 15:35:00,4.31,4.32,4.28,4.29,50400.0,4.31,4.32,4.28,4.29,50400.0
2009-01-20 15:40:00,4.29,4.3,4.27,4.27,103600.0,4.29,4.3,4.27,4.27,103600.0
2009-01-20 15:45:00,4.27,4.29,4.27,4.28,126700.0,4.27,4.29,4.27,4.28,126700.0
2009-01-20 15:50:00,4.28,4.28,4.25,4.26,158900.0,4.28,4.28,4.25,4.26,158900.0
2009-01-20 15:55:00,4.26,4.27,4.24,4.27,335300.0,4.26,4.27,4.24,4.27,335300.0
2009-01-21 09:30:00,4.33,4.33,4.29,4.29,72800.0,4.33,4.33,4.29,4.29,72800.0
2009-01-21 09:35:00,4.29,4.31,4.29,4.31,52500.0,4.29,4.31,4.29,4.31,52500.0
2009-01-21 09:40:00,4.31,4.31,4.27,4.27,56000.0,4.31,4.31,4.27,4.27,56000.0
2009-01-21 09:45:00,4.26,4.29,4.26,4.29,33600.0,4.26,4.29,4.26,4.29,33600.0
2009-01-21 09:50:00,4.29,4.3,4.29,4.3,117600.0,4.29,4.3,4.29,4.3,117600.0
2009-01-21 09:55:00,4.29,4.3,4.29,4.29,62300.0,4.29,4.3,4.29,4.29,62300.0
2009-01-21 10:00:00,4.29,4.3,4.28,4.3,37100.0,4.29,4.3,4.28,4.3,37100.0
2009-01-21 10:05:00,4.3,4.32,4.27,4.28,60900.0,4.3,4.32,4.27,4.28,60900.0
2009-01-21 10:10:00,4.28,4.28,4.27,4.27,31500.0,4.28,4.28,4.27,4.27,31500.0
2009-01-21 10:15:00,4.27,4.31,4.26,4.31,52500.0,4.27,4.31,4.26,4.31,52500.0
2009-01-21 10:20:00,4.31,4.31,4.28,4.28,54600.0,4.31,4.31,4.28,4.28,54600.0
2009-01-21 10:25:00,4.28,4.29,4.24,4.24,88200.0,4.28,4.29,4.24,4.24,88200.0
2009-01-21 10:30:00,4.24,4.25,4.21,4.22,125300.0,4.24,4.25,4.21,4.22,125300.0
2009-01-21 10:35:00,4.22,4.23,4.2,4.22,71400.0,4.22,4.23,4.2,4.22,71400.0
2009-01-21 10:40:00,4.22,4.23,4.2,4.21,46900.0,4.22,4.23,4.2,4.21,46900.0
2009-01-21 10:45:00,4.21,4.22,4.2,4.21,62300.0,4.21,4.22,4.2,4.21,62300.0
2009-01-21 10:50:00,4.2,4.21,4.2,4.21,15400.0,4.2,4.21,4.2,4.21,15400.0
2009-01-21 10:55:00,4.21,4.21,4.19,4.2,43400.0,4.21,4.21,4.19,4.2,43400.0
2009-01-21 11:00:00,4.2,4.22,4.2,4.21,28000.0,4.2,4.22,4.2,4.21,28000.0
2009-01-21 11:05:00,4.21,4.23,4.21,4.22,50400.0,4.21,4.23,4.21,4.22,50400.0
2009-01-21 11:10:00,4.22,4.23,4.21,4.21,18900.0,4.22,4.23,4.21,4.21,18900.0
2009-01-21 11:15:00,4.21,4.23,4.21,4.23,28700.0,4.21,4.23,4.21,4.23,28700.0
2009-01-21 11:20:00,4.23,4.24,4.22,4.23,63700.0,4.23,4.24,4.22,4.23,63700.0
2009-01-21 11:25:00,4.22,4.23,4.21,4.23,44100.0,4.22,4.23,4.21,4.23,44100.0
2009-01-21 11:30:00,4.23,4.23,4.23,4.23,13300.0,4.23,4.23,4.23,4.23,13300.0
2009-01-21 11:35:00,4.23,4.24,4.22,4.22,28700.0,4.23,4.24,4.22,4.22,28700.0
2009-01-21 11:40:00,4.23,4.25,4.22,4.24,25200.0,4.23,4.25,4.22,4.24,25200.0
2009-01-21 11:45:00,4.24,4.25,4.23,4.24,11900.0,4.24,4.25,4.23,4.24,11900.0
2009-01-21 11:50:00,4.24,4.27,4.24,4.26,16100.0,4.24,4.27,4.24,4.26,16100.0
2009-01-21 11:55:00,4.25,4.25,4.23,4.24,12600.0,4.25,4.25,4.23,4.24,12600.0
2009-01-21 12:00:00,4.24,4.24,4.22,4.23,12600.0,4.24,4.24,4.22,4.23,12600.0
2009-01-21 12:05:00,4.24,4.25,4.24,4.25,9100.0,4.24,4.25,4.24,4.25,9100.0
2009-01-21 12:10:00,4.26,4.29,4.26,4.27,23100.0,4.26,4.29,4.26,4.27,23100.0
2009-01-21 12:15:00,4.27,4.28,4.26,4.27,20300.0,4.27,4.28,4.26,4.27,20300.0
2009-01-21 12:20:00,4.27,4.28,4.25,4.25,42000.0,4.27,4.28,4.25,4.25,42000.0
2009-01-21 12:25:00,4.25,4.27,4.25,4.26,9100.0,4.25,4.27,4.25,4.26,9100.0
2009-01-21 12:30:00,4.26,4.28,4.25,4.27,12600.0,4.26,4.28,4.25,4.27,12600.0
2009-01-21 12:35:00,4.27,4.27,4.25,4.25,18900.0,4.27,4.27,4.25,4.25,18900.0
2009-01-21 12:40:00,4.26,4.26,4.25,4.25,268800.0,4.26,4.26,4.25,4.25,268800.0
2009-01-21 12:45:00,4.25,4.25,4.24,4.24,104300.0,4.25,4.25,4.24,4.24,104300.0
2009-01-21 12:50:00,4.24,4.25,4.23,4.23,53900.0,4.24,4.25,4.23,4.23,53900.0
2009-01-21 12:55:00,4.23,4.25,4.23,4.25,151900.0,4.23,4.25,4.23,4.25,151900.0
2009-01-21 13:00:00,4.25,4.25,4.24,4.24,20300.0,4.25,4.25,4.24,4.24,20300.0
2009-01-21 13:05:00,4.25,4.25,4.24,4.25,35700.0,4.25,4.25,4.24,4.25,35700.0
2009-01-21 13:10:00,4.24,4.24,4.23,4.23,59500.0,4.24,4.24,4.23,4.23,59500.0
2009-01-21 13:15:00,4.24,4.24,4.23,4.24,48300.0,4.24,4.24,4.23,4.24,48300.0
2009-01-21 13:20:00,4.24,4.25,4.24,4.24,58100.0,4.24,4.25,4.24,4.24,58100.0
2009-01-21 13:25:00,4.24,4.26,4.22,4.24,152600.0,4.24,4.26,4.22,4.24,152600.0
2009-01-21 13:30:00,4.24,4.26,4.23,4.26,116900.0,4.24,4.26,4.23,4.26,116900.0
2009-01-21 13:35:00,4.26,4.27,4.25,4.26,89600.0,4.26,4.27,4.25,4.26,89600.0
2009-01-21 13:40:00,4.26,4.26,4.23,4.24,76300.0,4.26,4.26,4.23,4.24,76300.0
2009-01-21 13:45:00,4.24,4.26,4.24,4.24,169400.0,4.24,4.26,4.24,4.24,169400.0
2009-01-21 13:50:00,4.24,4.25,4.24,4.24,29400.0,4.24,4.25,4.24,4.24,29400.0
2009-01-21 13:55:00,4.25,4.25,4.23,4.25,50400.0,4.25,4.25,4.23,4.25,50400.0
2009-01-21 14:00:00,4.25,4.25,4.23,4.24,52500.0,4.25,4.25,4.23,4.24,52500.0
2009-01-21 14:05:00,4.24,4.25,4.23,4.24,34300.0,4.24,4.25,4.23,4.24,34300.0
2009-01-21 14:10:00,4.24,4.27,4.24,4.26,85400.0,4.24,4.27,4.24,4.26,85400.0
2009-01-21 14:15:00,4.26,4.28,4.24,4.27,71400.0,4.26,4.28,4.24,4.27,71400.0
2009-01-21 14:20:00,4.27,4.28,4.26,4.26,56000.0,4.27,4.28,4.26,4.26,56000.0
2009-01-21 14:25:00,4.26,4.28,4.26,4.28,50400.0,4.26,4.28,4.26,4.28,50400.0
2009-01-21 14:30:00,4.28,4.31,4.28,4.3,74200.0,4.28,4.31,4.28,4.3,74200.0
2009-01-21 14:35:00,4.3,4.31,4.29,4.3,118300.0,4.3,4.31,4.29,4.3,118300.0
2009-01-21 14:40:00,4.3,4.31,4.29,4.31,103600.0,4.3,4.31,4.29,4.31,103600.0
2009-01-21 14:45:00,4.3,4.33,4.3,4.31,172200.0,4.3,4.33,4.3,4.31,172200.0
2009-01-21 14:50:00,4.3,4.33,4.3,4.31,119000.0,4.3,4.33,4.3,4.31,119000.0
2009-01-21 14:55:00,4.31,4.34,4.31,4.33,172900.0,4.31,4.34,4.31,4.33,172900.0
2009-01-21 15:00:00,4.33,4.34,4.32,4.32,148400.0,4.33,4.34,4.32,4.32,148400.0
2009-01-21 15:05:00,4.32,4.35,4.32,4.35,167300.0,4.32,4.35,4.32,4.35,167300.0
2009-01-21 15:10:00,4.35,4.37,4.33,4.34,150500.0,4.35,4.37,4.33,4.34,150500.0
2009-01-21 15:15:00,4.34,4.35,4.32,4.33,331800.0,4.34,4.35,4.32,4.33,331800.0
2009-01-21 15:20:00,4.33,4.36,4.33,4.33,124600.0,4.33,4.36,4.33,4.33,124600.0
2009-01-21 15:25:00,4.33,4.34,4.32,4.33,214200.0,4.33,4.34,4.32,4.33,214200.0
2009-01-21 15:30:00,4.33,4.33,4.31,4.33,214900.0,4.33,4.33,4.31,4.33,214900.0
2009-01-21 15:35:00,4.33,4.38,4.33,4.37,268800.0,4.33,4.38,4.33,4.37,268800.0
2009-01-21 15:40:00,4.36,4.37,4.35,4.37,234500.0,4.36,4.37,4.35,4.37,234500.0
2009-01-21 15:45:00,4.37,4.37,4.35,4.36,249200.0,4.37,4.37,4.35,4.36,249200.0
2009-01-21 15:50:00,4.36,4.39,4.36,4.38,362600.0,4.36,4.39,4.36,4.38,362600.0
2009-01-21 15:55:00,4.38,4.41,4.38,4.39,331800.0,4.38,4.41,4.38,4.39,331800.0
2009-01-22 09:30:00,4.29,4.3,4.21,4.28,187600.0,4.29,4.3,4.21,4.28,187600.0
2009-01-22 09:35:00,4.28,4.29,4.27,4.28,180600.0,4.28,4.29,4.27,4.28,180600.0
2009-01-22 09:40:00,4.29,4.32,4.28,4.29,100100.0,4.29,4.32,4.28,4.29,100100.0
2009-01-22 09:45:00,4.29,4.33,4.26,4.3,168700.0,4.29,4.33,4.26,4.3,168700.0
2009-01-22 09:50:00,4.29,4.34,4.29,4.33,75600.0,4.29,4.34,4.29,4.33,75600.0
2009-01-22 09:55:00,4.33,4.34,4.27,4.28,145600.0,4.33,4.34,4.27,4.28,145600.0
2009-01-22 10:00:00,4.28,4.32,4.28,4.28,48300.0,4.28,4.32,4.28,4.28,48300.0
2009-01-22 10:05:00,4.28,4.29,4.27,4.29,70000.0,4.28,4.29,4.27,4.29,70000.0
2009-01-22 10:10:00,4.29,4.3,4.28,4.28,45500.0,4.29,4.3,4.28,4.28,45500.0
2009-01-22 10:15:00,4.28,4.31,4.26,4.31,74200.0,4.28,4.31,4.26,4.31,74200.0
2009-01-22 10:20:00,4.33,4.33,4.29,4.29,83300.0,4.33,4.33,4.29,4.29,83300.0
2009-01-22 10:25:00,4.28,4.3,4.28,4.29,58800.0,4.28,4.3,4.28,4.29,58800.0
2009-01-22 10:30:00,4.29,4.29,4.28,4.29,46200.0,4.29,4.29,4.28,4.29,46200.0
2009-01-22 10:35:00,4.29,4.3,4.28,4.28,68600.0,4.29,4.3,4.28,4.28,68600.0
2009-01-22 10:40:00,4.28,4.29,4.27,4.28,94500.0,4.28,4.29,4.27,4.28,94500.0
2009-01-22 10:45:00,4.27,4.29,4.27,4.28,45500.0,4.27,4.29,4.27,4.28,45500.0
2009-01-22 10:50:00,4.29,4.3,4.27,4.27,69300.0,4.29,4.3,4.27,4.27,69300.0
2009-01-22 10:55:00,4.27,4.28,4.27,4.28,49000.0,4.27,4.28,4.27,4.28,49000.0
2009-01-22 11:00:00,4.28,4.29,4.27,4.28,35000.0,4.28,4.29,4.27,4.28,35000.0
2009-01-22 11:05:00,4.28,4.29,4.28,4.28,67900.0,4.28,4.29,4.28,4.28,67900.0
2009-01-22 11:10:00,4.28,4.28,4.27,4.28,53200.0,4.28,4.28,4.27,4.28,53200.0
2009-01-22 11:15:00,4.28,4.29,4.27,4.28,125300.0,4.28,4.29,4.27,4.28,125300.0
2009-01-22 11:20:00,4.27,4.28,4.26,4.28,50400.0,4.27,4.28,4.26,4.28,50400.0
2009-01-22 11:25:00,4.28,4.28,4.28,4.28,65800.0,4.28,4.28,4.28,4.28,65800.0
2009-01-22 11:30:00,4.28,4.29,4.28,4.29,62300.0,4.28,4.29,4.28,4.29,62300.0
2009-01-22 11:35:00,4.29,4.29,4.27,4.28,91000.0,4.29,4.29,4.27,4.28,91000.0
2009-01-22 11:40:00,4.27,4.28,4.24,4.25,140700.0,4.27,4.28,4.24,4.25,140700.0
2009-01-22 11:45:00,4.24,4.26,4.24,4.25,92400.0,4.24,4.26,4.24,4.25,92400.0
2009-01-22 11:50:00,4.25,4.26,4.24,4.25,32900.0,4.25,4.26,4.24,4.25,32900.0
2009-01-22 11:55:00,4.25,4.25,4.23,4.23,123900.0,4.25,4.25,4.23,4.23,123900.0
2009-01-22 12:00:00,4.24,4.24,4.22,4.22,55300.0,4.24,4.24,4.22,4.22,55300.0
2009-01-22 12:05:00,4.22,4.23,4.22,4.23,22400.0,4.22,4.23,4.22,4.23,22400.0
2009-01-22 12:10:00,4.23,4.24,4.23,4.24,19600.0,4.23,4.24,4.23,4.24,19600.0
2009-01-22 12:15:00,4.25,4.25,4.24,4.24,37100.0,4.25,4.25,4.24,4.24,37100.0
2009-01-22 12:20:00,4.25,4.25,4.23,4.23,42700.0,4.25,4.25,4.23,4.23,42700.0
2009-01-22 12:25:00,4.23,4.25,4.23,4.25,43400.0,4.23,4.25,4.23,4.25,43400.0
2009-01-22 12:30:00,4.25,4.25,4.23,4.25,23800.0,4.25,4.25,4.23,4.25,23800.0
2009-01-22 12:35:00,4.25,4.27,4.24,4.26,132300.0,4.25,4.27,4.24,4.26,132300.0
2009-01-22 12:40:00,4.27,4.28,4.26,4.28,133000.0,4.27,4.28,4.26,4.28,133000.0
2009-01-22 12:45:00,4.28,4.3,4.28,4.3,99400.0,4.28,4.3,4.28,4.3,99400.0
2009-01-22 12:50:00,4.3,4.31,4.29,4.29,127400.0,4.3,4.31,4.29,4.29,127400.0
2009-01-22 12:55:00,4.3,4.3,4.29,4.29,39900.0,4.3,4.3,4.29,4.29,39900.0
2009-01-22 13:00:00,4.29,4.3,4.29,4.3,32200.0,4.29,4.3,4.29,4.3,32200.0
2009-01-22 13:05:00,4.3,4.31,4.29,4.29,86800.0,4.3,4.31,4.29,4.29,86800.0
2009-01-22 13:10:00,4.29,4.29,4.28,4.29,100100.0,4.29,4.29,4.28,4.29,100100.0
2009-01-22 13:15:00,4.28,4.29,4.28,4.28,132300.0,4.28,4.29,4.28,4.28,132300.0
2009-01-22 13:20:00,4.28,4.29,4.28,4.29,84000.0,4.28,4.29,4.28,4.29,84000.0
2009-01-22 13:25:00,4.3,4.33,4.3,4.3,21700.0,4.3,4.33,4.3,4.3,21700.0
2009-01-22 13:30:00,4.3,4.31,4.29,4.31,93100.0,4.3,4.31,4.29,4.31,93100.0
2009-01-22 13:35:00,4.31,4.36,4.31,4.34,107100.0,4.31,4.36,4.31,4.34,107100.0
2009-01-22 13:40:00,4.33,4.35,4.33,4.33,67900.0,4.33,4.35,4.33,4.33,67900.0
2009-01-22 13:45:00,4.33,4.37,4.32,4.37,99400.0,4.33,4.37,4.32,4.37,99400.0
2009-01-22 13:50:00,4.36,4.4,4.36,4.39,156800.0,4.36,4.4,4.36,4.39,156800.0
2009-01-22 13:55:00,4.39,4.4,4.37,4.4,85400.0,4.39,4.4,4.37,4.4,85400.0
2009-01-22 14:00:00,4.4,4.42,4.38,4.42,104300.0,4.4,4.42,4.38,4.42,104300.0
2009-01-22 14:05:00,4.41,4.46,4.41,4.43,147000.0,4.41,4.46,4.41,4.43,147000.0
2009-01-22 14:10:00,4.41,4.45,4.41,4.44,94500.0,4.41,4.45,4.41,4.44,94500.0
2009-01-22 14:15:00,4.44,4.47,4.44,4.46,134400.0,4.44,4.47,4.44,4.46,134400.0
2009-01-22 14:20:00,4.46,4.47,4.42,4.43,109200.0,4.46,4.47,4.42,4.43,109200.0
2009-01-22 14:25:00,4.43,4.46,4.43,4.45,60200.0,4.43,4.46,4.43,4.45,60200.0
2009-01-22 14:30:00,4.44,4.46,4.42,4.44,67200.0,4.44,4.46,4.42,4.44,67200.0
2009-01-22 14:35:00,4.44,4.46,4.42,4.44,52500.0,4.44,4.46,4.42,4.44,52500.0
2009-01-22 14:40:00,4.45,4.46,4.42,4.43,85400.0,4.45,4.46,4.42,4.43,85400.0
2009-01-22 14:45:00,4.43,4.43,4.38,4.38,126700.0,4.43,4.43,4.38,4.38,126700.0
2009-01-22 14:50:00,4.38,4.41,4.38,4.41,59500.0,4.38,4.41,4.38,4.41,59500.0
2009-01-22 14:55:00,4.41,4.42,4.37,4.42,46900.0,4.41,4.42,4.37,4.42,46900.0
2009-01-22 15:00:00,4.43,4.43,4.35,4.35,102200.0,4.43,4.43,4.35,4.35,102200.0
2009-01-22 15:05:00,4.35,4.37,4.34,4.36,84700.0,4.35,4.37,4.34,4.36,84700.0
2009-01-22 15:10:00,4.36,4.39,4.34,4.39,105700.0,4.36,4.39,4.34,4.39,105700.0
2009-01-22 15:15:00,4.39,4.39,4.34,4.35,47600.0,4.39,4.39,4.34,4.35,47600.0
2009-01-22 15:20:00,4.35,4.38,4.34,4.36,74900.0,4.35,4.38,4.34,4.36,74900.0
2009-01-22 15:25:00,4.37,4.39,4.36,4.39,46200.0,4.37,4.39,4.36,4.39,46200.0
2009-01-22 15:30:00,4.38,4.38,4.35,4.37,57400.0,4.38,4.38,4.35,4.37,57400.0
2009-01-22 15:35:00,4.36,4.39,4.35,4.37,84000.0,4.36,4.39,4.35,4.37,84000.0
2009-01-22 15:40:00,4.37,4.44,4.37,4.42,165200.0,4.37,4.44,4.37,4.42,165200.0
2009-01-22 15:45:00,4.42,4.44,4.39,4.43,148400.0,4.42,4.44,4.39,4.43,148400.0
2009-01-22 15:50:00,4.43,4.43,4.39,4.4,242200.0,4.43,4.43,4.39,4.4,242200.0
2009-01-22 15:55:00,4.4,4.42,4.39,4.42,242900.0,4.4,4.42,4.39,4.42,242900.0
2009-01-23 09:30:00,4.33,4.35,4.3,4.32,97300.0,4.33,4.35,4.3,4.32,97300.0
2009-01-23 09:35:00,4.31,4.35,4.3,4.33,127400.0,4.31,4.35,4.3,4.33,127400.0
2009-01-23 09:40:00,4.33,4.36,4.33,4.34,128800.0,4.33,4.36,4.33,4.34,128800.0
2009-01-23 09:45:00,4.34,4.37,4.32,4.33,80500.0,4.34,4.37,4.32,4.33,80500.0
2009-01-23 09:50:00,4.33,4.42,4.32,4.41,80500.0,4.33,4.42,4.32,4.41,80500.0
2009-01-23 09:55:00,4.41,4.41,4.39,4.39,53200.0,4.41,4.41,4.39,4.39,53200.0
2009-01-23 10:00:00,4.39,4.4,4.37,4.38,83300.0,4.39,4.4,4.37,4.38,83300.0
2009-01-23 10:05:00,4.37,4.38,4.35,4.36,61600.0,4.37,4.38,4.35,4.36,61600.0
2009-01-23 10:10:00,4.36,4.37,4.35,4.37,49700.0,4.36,4.37,4.35,4.37,49700.0
2009-01-23 10:15:00,4.38,4.39,4.38,4.38,37100.0,4.38,4.39,4.38,4.38,37100.0
2009-01-23 10:20:00,4.38,4.39,4.38,4.39,49000.0,4.38,4.39,4.38,4.39,49000.0
2009-01-23 10:25:00,4.38,4.39,4.38,4.38,49700.0,4.38,4.39,4.38,4.38,49700.0
2009-01-23 10:30:00,4.38,4.38,4.35,4.36,109900.0,4.38,4.38,4.35,4.36,109900.0
2009-01-23 10:35:00,4.36,4.37,4.36,4.36,28000.0,4.36,4.37,4.36,4.36,28000.0
2009-01-23 10:40:00,4.36,4.36,4.36,4.36,23800.0,4.36,4.36,4.36,4.36,23800.0
2009-01-23 10:45:00,4.36,4.37,4.35,4.37,89600.0,4.36,4.37,4.35,4.37,89600.0
2009-01-23 10:50:00,4.37,4.37,4.36,4.36,27300.0,4.37,4.37,4.36,4.36,27300.0
2009-01-23 10:55:00,4.37,4.37,4.35,4.35,51100.0,4.37,4.37,4.35,4.35,51100.0
2009-01-23 11:00:00,4.36,4.39,4.35,4.38,155400.0,4.36,4.39,4.35,4.38,155400.0
2009-01-23 11:05:00,4.38,4.38,4.35,4.36,49000.0,4.38,4.38,4.35,4.36,49000.0
2009-01-23 11:10:00,4.37,4.38,4.35,4.38,72100.0,4.37,4.38,4.35,4.38,72100.0
2009-01-23 11:15:00,4.38,4.4,4.38,4.39,165200.0,4.38,4.4,4.38,4.39,165200.0
2009-01-23 11:20:00,4.4,4.41,4.4,4.4,133700.0,4.4,4.41,4.4,4.4,133700.0
2009-01-23 11:25:00,4.4,4.41,4.4,4.4,58800.0,4.4,4.41,4.4,4.4,58800.0
2009-01-23 11:30:00,4.4,4.41,4.39,4.39,70000.0,4.4,4.41,4.39,4.39,70000.0
2009-01-23 11:35:00,4.39,4.41,4.39,4.41,72800.0,4.39,4.41,4.39,4.41,72800.0
2009-01-23 11:40:00,4.41,4.41,4.4,4.4,73500.0,4.41,4.41,4.4,4.4,73500.0
2009-01-23 11:45:00,4.4,4.4,4.38,4.39,186900.0,4.4,4.4,4.38,4.39,186900.0
2009-01-23 11:50:00,4.39,4.4,4.38,4.38,122500.0,4.39,4.4,4.38,4.38,122500.0
2009-01-23 11:55:00,4.38,4.38,4.36,4.36,102200.0,4.38,4.38,4.36,4.36,102200.0
2009-01-23 12:00:00,4.36,4.36,4.36,4.36,224700.0,4.36,4.36,4.36,4.36,224700.0
2009-01-23 12:05:00,4.36,4.37,4.36,4.36,47600.0,4.36,4.37,4.36,4.36,47600.0
2009-01-23 12:10:00,4.36,4.38,4.36,4.37,37100.0,4.36,4.38,4.36,4.37,37100.0
2009-01-23 12:15:00,4.37,4.38,4.36,4.36,46900.0,4.37,4.38,4.36,4.36,46900.0
2009-01-23 12:20:00,4.36,4.37,4.36,4.36,72100.0,4.36,4.37,4.36,4.36,72100.0
2009-01-23 12:25:00,4.36,4.37,4.35,4.37,49000.0,4.36,4.37,4.35,4.37,49000.0
2009-01-23 12:30:00,4.37,4.37,4.35,4.36,51100.0,4.37,4.37,4.35,4.36,51100.0
2009-01-23 12:35:00,4.36,4.37,4.35,4.35,63000.0,4.36,4.37,4.35,4.35,63000.0
2009-01-23 12:40:00,4.35,4.37,4.35,4.36,56000.0,4.35,4.37,4.35,4.36,56000.0
2009-01-23 12:45:00,4.37,4.38,4.36,4.37,97300.0,4.37,4.38,4.36,4.37,97300.0
2009-01-23 12:50:00,4.37,4.38,4.35,4.35,81200.0,4.37,4.38,4.35,4.35,81200.0
2009-01-23 12:55:00,4.35,4.37,4.35,4.37,93800.0,4.35,4.37,4.35,4.37,93800.0
2009-01-23 13:00:00,4.36,4.38,4.36,4.37,95200.0,4.36,4.38,4.36,4.37,95200.0
2009-01-23 13:05:00,4.37,4.37,4.36,4.37,74900.0,4.37,4.37,4.36,4.37,74900.0
2009-01-23 13:10:00,4.36,4.37,4.36,4.37,107100.0,4.36,4.37,4.36,4.37,107100.0
2009-01-23 13:15:00,4.37,4.37,4.36,4.37,158200.0,4.37,4.37,4.36,4.37,158200.0
2009-01-23 13:20:00,4.37,4.38,4.37,4.38,107800.0,4.37,4.38,4.37,4.38,107800.0
2009-01-23 13:25:00,4.38,4.39,4.37,4.37,140000.0,4.38,4.39,4.37,4.37,140000.0
2009-01-23 13:30:00,4.37,4.4,4.37,4.4,107800.0,4.37,4.4,4.37,4.4,107800.0
2009-01-23 13:35:00,4.4,4.41,4.39,4.39,212100.0,4.4,4.41,4.39,4.39,212100.0
2009-01-23 13:40:00,4.39,4.41,4.39,4.41,64400.0,4.39,4.41,4.39,4.41,64400.0
2009-01-23 13:45:00,4.41,4.42,4.4,4.42,84000.0,4.41,4.42,4.4,4.42,84000.0
2009-01-23 13:50:00,4.42,4.42,4.39,4.41,129500.0,4.42,4.42,4.39,4.41,129500.0
2009-01-23 13:55:00,4.41,4.42,4.39,4.41,163100.0,4.41,4.42,4.39,4.41,163100.0
2009-01-23 14:00:00,4.41,4.43,4.41,4.41,205100.0,4.41,4.43,4.41,4.41,205100.0
2009-01-23 14:05:00,4.41,4.42,4.41,4.41,161700.0,4.41,4.42,4.41,4.41,161700.0
2009-01-23 14:10:00,4.41,4.42,4.4,4.4,116900.0,4.41,4.42,4.4,4.4,116900.0
2009-01-23 14:15:00,4.41,4.41,4.39,4.4,57400.0,4.41,4.41,4.39,4.4,57400.0
2009-01-23 14:20:00,4.39,4.41,4.39,4.41,114800.0,4.39,4.41,4.39,4.41,114800.0
2009-01-23 14:25:00,4.41,4.41,4.39,4.4,76300.0,4.41,4.41,4.39,4.4,76300.0
2009-01-23 14:30:00,4.4,4.4,4.35,4.35,196000.0,4.4,4.4,4.35,4.35,196000.0
2009-01-23 14:35:00,4.35,4.37,4.35,4.37,112000.0,4.35,4.37,4.35,4.37,112000.0
2009-01-23 14:40:00,4.37,4.38,4.34,4.34,170800.0,4.37,4.38,4.34,4.34,170800.0
2009-01-23 14:45:00,4.34,4.37,4.33,4.36,157500.0,4.34,4.37,4.33,4.36,157500.0
2009-01-23 14:50:00,4.36,4.36,4.32,4.33,298900.0,4.36,4.36,4.32,4.33,298900.0
2009-01-23 14:55:00,4.32,4.35,4.32,4.33,140000.0,4.32,4.35,4.32,4.33,140000.0
2009-01-23 15:00:00,4.33,4.36,4.32,4.35,126000.0,4.33,4.36,4.32,4.35,126000.0
2009-01-23 15:05:00,4.34,4.35,4.32,4.32,101500.0,4.34,4.35,4.32,4.32,101500.0
2009-01-23 15:10:00,4.32,4.34,4.31,4.33,123900.0,4.32,4.34,4.31,4.33,123900.0
2009-01-23 15:15:00,4.33,4.35,4.32,4.34,187600.0,4.33,4.35,4.32,4.34,187600.0
2009-01-23 15:20:00,4.34,4.36,4.33,4.35,130200.0,4.34,4.36,4.33,4.35,130200.0
2009-01-23 15:25:00,4.35,4.36,4.33,4.33,135100.0,4.35,4.36,4.33,4.33,135100.0
2009-01-23 15:30:00,4.33,4.35,4.32,4.33,189000.0,4.33,4.35,4.32,4.33,189000.0
2009-01-23 15:35:00,4.33,4.36,4.32,4.35,156800.0,4.33,4.36,4.32,4.35,156800.0
2009-01-23 15:40:00,4.35,4.36,4.34,4.34,228900.0,4.35,4.36,4.34,4.34,228900.0
2009-01-23 15:45:00,4.35,4.36,4.34,4.35,242200.0,4.35,4.36,4.34,4.35,242200.0
2009-01-23 15:50:00,4.35,4.35,4.33,4.35,457800.0,4.35,4.35,4.33,4.35,457800.0
2009-01-23 15:55:00,4.35,4.36,4.34,4.35,301700.0,4.35,4.36,4.34,4.35,301700.0
2009-01-26 09:30:00,4.34,4.43,4.34,4.41,110600.0,4.34,4.43,4.34,4.41,110600.0
2009-01-26 09:35:00,4.4,4.41,4.37,4.4,76300.0,4.4,4.41,4.37,4.4,76300.0
2009-01-26 09:40:00,4.39,4.43,4.36,4.42,282800.0,4.39,4.43,4.36,4.42,282800.0
2009-01-26 09:45:00,4.42,4.43,4.41,4.41,96600.0,4.42,4.43,4.41,4.41,96600.0
2009-01-26 09:50:00,4.41,4.41,4.39,4.39,210700.0,4.41,4.41,4.39,4.39,210700.0
2009-01-26 09:55:00,4.39,4.41,4.39,4.39,88900.0,4.39,4.41,4.39,4.39,88900.0
2009-01-26 10:00:00,4.4,4.43,4.4,4.42,217000.0,4.4,4.43,4.4,4.42,217000.0
2009-01-26 10:05:00,4.42,4.42,4.4,4.42,151200.0,4.42,4.42,4.4,4.42,151200.0
2009-01-26 10:10:00,4.42,4.42,4.4,4.42,70000.0,4.42,4.42,4.4,4.42,70000.0
2009-01-26 10:15:00,4.42,4.42,4.4,4.42,97300.0,4.42,4.42,4.4,4.42,97300.0
2009-01-26 10:20:00,4.41,4.42,4.4,4.42,198100.0,4.41,4.42,4.4,4.42,198100.0
2009-01-26 10:25:00,4.43,4.46,4.43,4.45,193900.0,4.43,4.46,4.43,4.45,193900.0
2009-01-26 10:30:00,4.45,4.46,4.42,4.43,214900.0,4.45,4.46,4.42,4.43,214900.0
2009-01-26 10:35:00,4.43,4.44,4.42,4.42,66500.0,4.43,4.44,4.42,4.42,66500.0
2009-01-26 10:40:00,4.42,4.43,4.42,4.42,102900.0,4.42,4.43,4.42,4.42,102900.0
2009-01-26 10:45:00,4.42,4.43,4.42,4.43,140700.0,4.42,4.43,4.42,4.43,140700.0
2009-01-26 10:50:00,4.43,4.44,4.42,4.43,80500.0,4.43,4.44,4.42,4.43,80500.0
2009-01-26 10:55:00,4.43,4.44,4.43,4.43,199500.0,4.43,4.44,4.43,4.43,199500.0
2009-01-26 11:00:00,4.43,4.43,4.4,4.41,128800.0,4.43,4.43,4.4,4.41,128800.0
2009-01-26 11:05:00,4.41,4.42,4.41,4.42,113400.0,4.41,4.42,4.41,4.42,113400.0
2009-01-26 11:10:00,4.42,4.43,4.42,4.42,43400.0,4.42,4.43,4.42,4.42,43400.0
2009-01-26 11:15:00,4.42,4.43,4.41,4.41,63700.0,4.42,4.43,4.41,4.41,63700.0
2009-01-26 11:20:00,4.41,4.41,4.4,4.41,94500.0,4.41,4.41,4.4,4.41,94500.0
2009-01-26 11:25:00,4.41,4.41,4.4,4.41,128100.0,4.41,4.41,4.4,4.41,128100.0
2009-01-26 11:30:00,4.41,4.41,4.39,4.4,149100.0,4.41,4.41,4.39,4.4,149100.0
2009-01-26 11:35:00,4.4,4.4,4.39,4.4,51100.0,4.4,4.4,4.39,4.4,51100.0
2009-01-26 11:40:00,4.4,4.41,4.38,4.4,71400.0,4.4,4.41,4.38,4.4,71400.0
2009-01-26 11:45:00,4.4,4.41,4.37,4.37,102900.0,4.4,4.41,4.37,4.37,102900.0
2009-01-26 11:50:00,4.37,4.38,4.37,4.38,66500.0,4.37,4.38,4.37,4.38,66500.0
2009-01-26 11:55:00,4.38,4.38,4.36,4.37,215600.0,4.38,4.38,4.36,4.37,215600.0
2009-01-26 12:00:00,4.37,4.37,4.36,4.37,144900.0,4.37,4.37,4.36,4.37,144900.0
2009-01-26 12:05:00,4.36,4.37,4.36,4.36,30100.0,4.36,4.37,4.36,4.36,30100.0
2009-01-26 12:10:00,4.37,4.37,4.36,4.37,54600.0,4.37,4.37,4.36,4.37,54600.0
2009-01-26 12:15:00,4.37,4.37,4.36,4.36,88900.0,4.37,4.37,4.36,4.36,88900.0
2009-01-26 12:20:00,4.37,4.37,4.37,4.37,151200.0,4.37,4.37,4.37,4.37,151200.0
2009-01-26 12:25:00,4.37,4.37,4.36,4.36,73500.0,4.37,4.37,4.36,4.36,73500.0
2009-01-26 12:30:00,4.37,4.37,4.36,4.36,61600.0,4.37,4.37,4.36,4.36,61600.0
2009-01-26 12:35:00,4.36,4.37,4.35,4.36,156800.0,4.36,4.37,4.35,4.36,156800.0
2009-01-26 12:40:00,4.37,4.37,4.36,4.37,126700.0,4.37,4.37,4.36,4.37,126700.0
2009-01-26 12:45:00,4.37,4.38,4.35,4.36,148400.0,4.37,4.38,4.35,4.36,148400.0
2009-01-26 12:50:00,4.36,4.38,4.35,4.37,149800.0,4.36,4.38,4.35,4.37,149800.0
2009-01-26 12:55:00,4.37,4.37,4.35,4.36,195300.0,4.37,4.37,4.35,4.36,195300.0
2009-01-26 13:00:00,4.36,4.37,4.35,4.36,134400.0,4.36,4.37,4.35,4.36,134400.0
2009-01-26 13:05:00,4.36,4.36,4.33,4.34,131600.0,4.36,4.36,4.33,4.34,131600.0
2009-01-26 13:10:00,4.34,4.36,4.34,4.35,114800.0,4.34,4.36,4.34,4.35,114800.0
2009-01-26 13:15:00,4.35,4.36,4.33,4.34,161700.0,4.35,4.36,4.33,4.34,161700.0
2009-01-26 13:20:00,4.33,4.34,4.31,4.31,342300.0,4.33,4.34,4.31,4.31,342300.0
2009-01-26 13:25:00,4.3,4.31,4.26,4.29,378700.0,4.3,4.31,4.26,4.29,378700.0
2009-01-26 13:30:00,4.29,4.32,4.29,4.3,157500.0,4.29,4.32,4.29,4.3,157500.0
2009-01-26 13:35:00,4.3,4.33,4.29,4.32,72800.0,4.3,4.33,4.29,4.32,72800.0
2009-01-26 13:40:00,4.32,4.32,4.3,4.3,178500.0,4.32,4.32,4.3,4.3,178500.0
2009-01-26 13:45:00,4.3,4.3,4.23,4.24,316400.0,4.3,4.3,4.23,4.24,316400.0
2009-01-26 13:50:00,4.24,4.26,4.21,4.26,237300.0,4.24,4.26,4.21,4.26,237300.0
2009-01-26 13:55:00,4.25,4.26,4.22,4.24,116200.0,4.25,4.26,4.22,4.24,116200.0
2009-01-26 14:00:00,4.23,4.24,4.16,4.19,361200.0,4.23,4.24,4.16,4.19,361200.0
2009-01-26 14:05:00,4.19,4.21,4.16,4.21,224000.0,4.19,4.21,4.16,4.21,224000.0
2009-01-26 14:10:00,4.21,4.23,4.2,4.22,96600.0,4.21,4.23,4.2,4.22,96600.0
2009-01-26 14:15:00,4.23,4.23,4.21,4.21,219800.0,4.23,4.23,4.21,4.21,219800.0
2009-01-26 14:20:00,4.21,4.24,4.2,4.23,122500.0,4.21,4.24,4.2,4.23,122500.0
2009-01-26 14:25:00,4.23,4.23,4.21,4.21,228900.0,4.23,4.23,4.21,4.21,228900.0
2009-01-26 14:30:00,4.22,4.26,4.22,4.26,149800.0,4.22,4.26,4.22,4.26,149800.0
2009-01-26 14:35:00,4.26,4.28,4.25,4.26,153300.0,4.26,4.28,4.25,4.26,153300.0
2009-01-26 14:40:00,4.26,4.27,4.24,4.26,203000.0,4.26,4.27,4.24,4.26,203000.0
2009-01-26 14:45:00,4.26,4.29,4.25,4.29,123900.0,4.26,4.29,4.25,4.29,123900.0
2009-01-26 14:50:00,4.29,4.29,4.26,4.28,146300.0,4.29,4.29,4.26,4.28,146300.0
2009-01-26 14:55:00,4.28,4.29,4.27,4.27,211400.0,4.28,4.29,4.27,4.27,211400.0
2009-01-26 15:00:00,4.28,4.29,4.27,4.28,203000.0,4.28,4.29,4.27,4.28,203000.0
2009-01-26 15:05:00,4.28,4.29,4.27,4.28,616700.0,4.28,4.29,4.27,4.28,616700.0
2009-01-26 15:10:00,4.29,4.3,4.27,4.3,308000.0,4.29,4.3,4.27,4.3,308000.0
2009-01-26 15:15:00,4.3,4.31,4.28,4.3,255500.0,4.3,4.31,4.28,4.3,255500.0
2009-01-26 15:20:00,4.3,4.31,4.29,4.3,186200.0,4.3,4.31,4.29,4.3,186200.0
2009-01-26 15:25:00,4.3,4.35,4.3,4.3,170800.0,4.3,4.35,4.3,4.3,170800.0
2009-01-26 15:30:00,4.3,4.34,4.3,4.33,346500.0,4.3,4.34,4.3,4.33,346500.0
2009-01-26 15:35:00,4.33,4.36,4.32,4.32,277900.0,4.33,4.36,4.32,4.32,277900.0
2009-01-26 15:40:00,4.32,4.32,4.26,4.29,529200.0,4.32,4.32,4.26,4.29,529200.0
2009-01-26 15:45:00,4.28,4.33,4.28,4.31,293300.0,4.28,4.33,4.28,4.31,293300.0
2009-01-26 15:50:00,4.31,4.34,4.31,4.33,373800.0,4.31,4.34,4.31,4.33,373800.0
2009-01-26 15:55:00,4.33,4.33,4.3,4.31,541100.0,4.33,4.33,4.3,4.31,541100.0
2009-01-27 09:30:00,4.72,4.88,4.7,4.83,3048500.0,4.72,4.88,4.7,4.83,3048500.0
2009-01-27 09:35:00,4.83,4.92,4.77,4.9,1947400.0,4.83,4.92,4.77,4.9,1947400.0
2009-01-27 09:40:00,4.9,4.95,4.86,4.93,2635500.0,4.9,4.95,4.86,4.93,2635500.0
2009-01-27 09:45:00,4.94,5.04,4.93,5.02,3319400.0,4.94,5.04,4.93,5.02,3319400.0
2009-01-27 09:50:00,5.02,5.05,4.93,4.98,1787100.0,5.02,5.05,4.93,4.98,1787100.0
2009-01-27 09:55:00,4.98,4.98,4.87,4.9,2114000.0,4.98,4.98,4.87,4.9,2114000.0
2009-01-27 10:00:00,4.9,4.91,4.84,4.9,2103500.0,4.9,4.91,4.84,4.9,2103500.0
2009-01-27 10:05:00,4.9,4.92,4.84,4.89,2863000.0,4.9,4.92,4.84,4.89,2863000.0
2009-01-27 10:10:00,4.89,4.9,4.86,4.88,966700.0,4.89,4.9,4.86,4.88,966700.0
2009-01-27 10:15:00,4.88,4.91,4.86,4.9,1985200.0,4.88,4.91,4.86,4.9,1985200.0
2009-01-27 10:20:00,4.9,4.92,4.88,4.88,819700.0,4.9,4.92,4.88,4.88,819700.0
2009-01-27 10:25:00,4.88,4.91,4.88,4.9,943600.0,4.88,4.91,4.88,4.9,943600.0
2009-01-27 10:30:00,4.89,4.9,4.87,4.89,507500.0,4.89,4.9,4.87,4.89,507500.0
2009-01-27 10:35:00,4.89,4.9,4.88,4.9,447300.0,4.89,4.9,4.88,4.9,447300.0
2009-01-27 10:40:00,4.9,4.9,4.86,4.87,1090600.0,4.9,4.9,4.86,4.87,1090600.0
2009-01-27 10:45:00,4.87,4.88,4.84,4.88,565600.0,4.87,4.88,4.84,4.88,565600.0
2009-01-27 10:50:00,4.88,4.93,4.88,4.91,1018500.0,4.88,4.93,4.88,4.91,1018500.0
2009-01-27 10:55:00,4.92,4.93,4.88,4.91,694400.0,4.92,4.93,4.88,4.91,694400.0
2009-01-27 11:00:00,4.91,4.92,4.89,4.91,524300.0,4.91,4.92,4.89,4.91,524300.0
2009-01-27 11:05:00,4.91,4.93,4.9,4.93,843500.0,4.91,4.93,4.9,4.93,843500.0
2009-01-27 11:10:00,4.93,4.95,4.92,4.94,841400.0,4.93,4.95,4.92,4.94,841400.0
2009-01-27 11:15:00,4.94,4.98,4.92,4.95,1341900.0,4.94,4.98,4.92,4.95,1341900.0
2009-01-27 11:20:00,4.94,4.97,4.92,4.95,648900.0,4.94,4.97,4.92,4.95,648900.0
2009-01-27 11:25:00,4.95,4.96,4.94,4.96,412300.0,4.95,4.96,4.94,4.96,412300.0
2009-01-27 11:30:00,4.96,4.97,4.9,4.91,908600.0,4.96,4.97,4.9,4.91,908600.0
2009-01-27 11:35:00,4.91,4.92,4.89,4.91,480200.0,4.91,4.92,4.89,4.91,480200.0
2009-01-27 11:40:00,4.92,4.92,4.9,4.91,259000.0,4.92,4.92,4.9,4.91,259000.0
2009-01-27 11:45:00,4.91,4.95,4.91,4.94,196700.0,4.91,4.95,4.91,4.94,196700.0
2009-01-27 11:50:00,4.95,4.95,4.92,4.93,265300.0,4.95,4.95,4.92,4.93,265300.0
2009-01-27 11:55:00,4.93,4.94,4.91,4.92,302400.0,4.93,4.94,4.91,4.92,302400.0
2009-01-27 12:00:00,4.92,4.93,4.9,4.9,254800.0,4.92,4.93,4.9,4.9,254800.0
2009-01-27 12:05:00,4.9,4.94,4.9,4.94,287700.0,4.9,4.94,4.9,4.94,287700.0
2009-01-27 12:10:00,4.94,4.94,4.91,4.93,296800.0,4.94,4.94,4.91,4.93,296800.0
2009-01-27 12:15:00,4.93,4.97,4.92,4.97,371700.0,4.93,4.97,4.92,4.97,371700.0
2009-01-27 12:20:00,4.97,4.99,4.95,4.98,473200.0,4.97,4.99,4.95,4.98,473200.0
2009-01-27 12:25:00,4.98,4.99,4.97,4.99,476000.0,4.98,4.99,4.97,4.99,476000.0
2009-01-27 12:30:00,4.99,4.99,4.98,4.98,366800.0,4.99,4.99,4.98,4.98,366800.0
2009-01-27 12:35:00,4.98,5.0,4.98,4.99,259700.0,4.98,5.0,4.98,4.99,259700.0
2009-01-27 12:40:00,4.99,5.01,4.97,4.99,872900.0,4.99,5.01,4.97,4.99,872900.0
2009-01-27 12:45:00,4.98,4.99,4.95,4.96,201600.0,4.98,4.99,4.95,4.96,201600.0
2009-01-27 12:50:00,4.96,4.96,4.95,4.96,189700.0,4.96,4.96,4.95,4.96,189700.0
2009-01-27 12:55:00,4.96,4.98,4.95,4.96,147000.0,4.96,4.98,4.95,4.96,147000.0
2009-01-27 13:00:00,4.96,4.97,4.95,4.95,161000.0,4.96,4.97,4.95,4.95,161000.0
2009-01-27 13:05:00,4.95,4.96,4.93,4.95,416500.0,4.95,4.96,4.93,4.95,416500.0
2009-01-27 13:10:00,4.95,4.98,4.95,4.97,351400.0,4.95,4.98,4.95,4.97,351400.0
2009-01-27 13:15:00,4.97,4.97,4.94,4.95,352100.0,4.97,4.97,4.94,4.95,352100.0
2009-01-27 13:20:00,4.95,4.97,4.94,4.97,163800.0,4.95,4.97,4.94,4.97,163800.0
2009-01-27 13:25:00,4.97,4.98,4.94,4.96,294700.0,4.97,4.98,4.94,4.96,294700.0
2009-01-27 13:30:00,4.96,4.98,4.95,4.97,284900.0,4.96,4.98,4.95,4.97,284900.0
2009-01-27 13:35:00,4.97,4.98,4.96,4.98,192500.0,4.97,4.98,4.96,4.98,192500.0
2009-01-27 13:40:00,4.98,5.0,4.97,4.98,369600.0,4.98,5.0,4.97,4.98,369600.0
2009-01-27 13:45:00,4.98,4.98,4.9,4.96,373800.0,4.98,4.98,4.9,4.96,373800.0
2009-01-27 13:50:00,4.96,4.96,4.94,4.94,172200.0,4.96,4.96,4.94,4.94,172200.0
2009-01-27 13:55:00,4.94,4.95,4.89,4.92,469000.0,4.94,4.95,4.89,4.92,469000.0
2009-01-27 14:00:00,4.91,4.93,4.9,4.91,221200.0,4.91,4.93,4.9,4.91,221200.0
2009-01-27 14:05:00,4.91,4.94,4.9,4.92,382900.0,4.91,4.94,4.9,4.92,382900.0
2009-01-27 14:10:00,4.92,4.94,4.9,4.92,315700.0,4.92,4.94,4.9,4.92,315700.0
2009-01-27 14:15:00,4.92,4.96,4.91,4.95,179900.0,4.92,4.96,4.91,4.95,179900.0
2009-01-27 14:20:00,4.94,4.96,4.94,4.95,194600.0,4.94,4.96,4.94,4.95,194600.0
2009-01-27 14:25:00,4.95,4.96,4.9,4.9,400400.0,4.95,4.96,4.9,4.9,400400.0
2009-01-27 14:30:00,4.91,4.94,4.89,4.94,566300.0,4.91,4.94,4.89,4.94,566300.0
2009-01-27 14:35:00,4.94,4.98,4.9,4.96,419300.0,4.94,4.98,4.9,4.96,419300.0
2009-01-27 14:40:00,4.95,4.96,4.95,4.95,233800.0,4.95,4.96,4.95,4.95,233800.0
2009-01-27 14:45:00,4.95,4.96,4.94,4.96,282100.0,4.95,4.96,4.94,4.96,282100.0
2009-01-27 14:50:00,4.96,4.98,4.96,4.97,652400.0,4.96,4.98,4.96,4.97,652400.0
2009-01-27 14:55:00,4.97,4.98,4.94,4.95,348600.0,4.97,4.98,4.94,4.95,348600.0
2009-01-27 15:00:00,4.95,4.95,4.86,4.89,1178100.0,4.95,4.95,4.86,4.89,1178100.0
2009-01-27 15:05:00,4.89,4.94,4.88,4.93,606900.0,4.89,4.94,4.88,4.93,606900.0
2009-01-27 15:10:00,4.93,4.94,4.91,4.93,380100.0,4.93,4.94,4.91,4.93,380100.0
2009-01-27 15:15:00,4.93,4.97,4.93,4.97,567700.0,4.93,4.97,4.93,4.97,567700.0
2009-01-27 15:20:00,4.96,5.0,4.96,4.99,716800.0,4.96,5.0,4.96,4.99,716800.0
2009-01-27 15:25:00,4.99,4.99,4.96,4.98,494200.0,4.99,4.99,4.96,4.98,494200.0
2009-01-27 15:30:00,4.98,5.01,4.98,5.0,1043000.0,4.98,5.01,4.98,5.0,1043000.0
2009-01-27 15:35:00,5.0,5.0,4.97,5.0,455700.0,5.0,5.0,4.97,5.0,455700.0
2009-01-27 15:40:00,5.0,5.0,4.97,5.0,443800.0,5.0,5.0,4.97,5.0,443800.0
2009-01-27 15:45:00,5.0,5.0,4.98,4.99,748300.0,5.0,5.0,4.98,4.99,748300.0
2009-01-27 15:50:00,4.99,5.02,4.98,5.01,1467900.0,4.99,5.02,4.98,5.01,1467900.0
2009-01-27 15:55:00,5.01,5.01,4.97,4.97,940800.0,5.01,5.01,4.97,4.97,940800.0
2009-01-28 09:30:00,4.98,5.06,4.98,5.04,767200.0,4.98,5.06,4.98,5.04,767200.0
2009-01-28 09:35:00,5.05,5.07,4.99,5.02,780500.0,5.05,5.07,4.99,5.02,780500.0
2009-01-28 09:40:00,5.01,5.06,5.0,5.02,339500.0,5.01,5.06,5.0,5.02,339500.0
2009-01-28 09:45:00,5.03,5.06,5.01,5.04,240800.0,5.03,5.06,5.01,5.04,240800.0
2009-01-28 09:50:00,5.04,5.04,5.01,5.04,199500.0,5.04,5.04,5.01,5.04,199500.0
2009-01-28 09:55:00,5.03,5.04,5.01,5.04,193900.0,5.03,5.04,5.01,5.04,193900.0
2009-01-28 10:00:00,5.04,5.05,5.03,5.03,117600.0,5.04,5.05,5.03,5.03,117600.0
2009-01-28 10:05:00,5.03,5.04,5.02,5.03,142800.0,5.03,5.04,5.02,5.03,142800.0
2009-01-28 10:10:00,5.03,5.03,5.01,5.03,94500.0,5.03,5.03,5.01,5.03,94500.0
2009-01-28 10:15:00,5.03,5.03,5.02,5.02,132300.0,5.03,5.03,5.02,5.02,132300.0
2009-01-28 10:20:00,5.02,5.03,4.99,5.0,203700.0,5.02,5.03,4.99,5.0,203700.0
2009-01-28 10:25:00,5.0,5.01,5.0,5.01,212800.0,5.0,5.01,5.0,5.01,212800.0
2009-01-28 10:30:00,5.01,5.05,5.0,5.05,263200.0,5.01,5.05,5.0,5.05,263200.0
2009-01-28 10:35:00,5.05,5.1,5.05,5.1,359100.0,5.05,5.1,5.05,5.1,359100.0
2009-01-28 10:40:00,5.1,5.13,5.1,5.12,327600.0,5.1,5.13,5.1,5.12,327600.0
2009-01-28 10:45:00,5.12,5.13,5.11,5.13,263900.0,5.12,5.13,5.11,5.13,263900.0
2009-01-28 10:50:00,5.12,5.13,5.08,5.1,364000.0,5.12,5.13,5.08,5.1,364000.0
2009-01-28 10:55:00,5.1,5.12,5.09,5.11,299600.0,5.1,5.12,5.09,5.11,299600.0
2009-01-28 11:00:00,5.11,5.12,5.1,5.12,457100.0,5.11,5.12,5.1,5.12,457100.0
2009-01-28 11:05:00,5.12,5.13,5.12,5.13,339500.0,5.12,5.13,5.12,5.13,339500.0
2009-01-28 11:10:00,5.13,5.13,5.11,5.12,241500.0,5.13,5.13,5.11,5.12,241500.0
2009-01-28 11:15:00,5.11,5.13,5.11,5.12,81900.0,5.11,5.13,5.11,5.12,81900.0
2009-01-28 11:20:00,5.12,5.13,5.11,5.12,75600.0,5.12,5.13,5.11,5.12,75600.0
2009-01-28 11:25:00,5.12,5.13,5.11,5.13,90300.0,5.12,5.13,5.11,5.13,90300.0
2009-01-28 11:30:00,5.13,5.13,5.1,5.1,140000.0,5.13,5.13,5.1,5.1,140000.0
2009-01-28 11:35:00,5.11,5.12,5.11,5.11,92400.0,5.11,5.12,5.11,5.11,92400.0
2009-01-28 11:40:00,5.12,5.14,5.12,5.13,95900.0,5.12,5.14,5.12,5.13,95900.0
2009-01-28 11:45:00,5.12,5.13,5.1,5.1,161700.0,5.12,5.13,5.1,5.1,161700.0
2009-01-28 11:50:00,5.1,5.11,5.06,5.08,515200.0,5.1,5.11,5.06,5.08,515200.0
2009-01-28 11:55:00,5.08,5.09,5.07,5.09,104300.0,5.08,5.09,5.07,5.09,104300.0
2009-01-28 12:00:00,5.09,5.1,5.09,5.1,234500.0,5.09,5.1,5.09,5.1,234500.0
2009-01-28 12:05:00,5.1,5.1,5.09,5.1,205800.0,5.1,5.1,5.09,5.1,205800.0
2009-01-28 12:10:00,5.1,5.1,5.09,5.1,199500.0,5.1,5.1,5.09,5.1,199500.0
2009-01-28 12:15:00,5.1,5.11,5.1,5.11,191100.0,5.1,5.11,5.1,5.11,191100.0
2009-01-28 12:20:00,5.1,5.11,5.09,5.09,134400.0,5.1,5.11,5.09,5.09,134400.0
2009-01-28 12:25:00,5.09,5.11,5.09,5.1,172200.0,5.09,5.11,5.09,5.1,172200.0
2009-01-28 12:30:00,5.09,5.1,5.08,5.09,124600.0,5.09,5.1,5.08,5.09,124600.0
2009-01-28 12:35:00,5.09,5.11,5.09,5.11,238700.0,5.09,5.11,5.09,5.11,238700.0
2009-01-28 12:40:00,5.11,5.11,5.1,5.1,90300.0,5.11,5.11,5.1,5.1,90300.0
2009-01-28 12:45:00,5.1,5.11,5.1,5.1,85400.0,5.1,5.11,5.1,5.1,85400.0
2009-01-28 12:50:00,5.11,5.11,5.1,5.1,69300.0,5.11,5.11,5.1,5.1,69300.0
2009-01-28 12:55:00,5.1,5.11,5.1,5.11,123200.0,5.1,5.11,5.1,5.11,123200.0
2009-01-28 13:00:00,5.11,5.13,5.11,5.13,269500.0,5.11,5.13,5.11,5.13,269500.0
2009-01-28 13:05:00,5.13,5.13,5.11,5.11,336000.0,5.13,5.13,5.11,5.11,336000.0
2009-01-28 13:10:00,5.11,5.13,5.11,5.12,221900.0,5.11,5.13,5.11,5.12,221900.0
2009-01-28 13:15:00,5.12,5.13,5.12,5.13,308700.0,5.12,5.13,5.12,5.13,308700.0
2009-01-28 13:20:00,5.13,5.13,5.12,5.13,74900.0,5.13,5.13,5.12,5.13,74900.0
2009-01-28 13:25:00,5.13,5.14,5.12,5.12,254800.0,5.13,5.14,5.12,5.12,254800.0
2009-01-28 13:30:00,5.12,5.13,5.12,5.13,66500.0,5.12,5.13,5.12,5.13,66500.0
2009-01-28 13:35:00,5.13,5.13,5.12,5.12,102200.0,5.13,5.13,5.12,5.12,102200.0
2009-01-28 13:40:00,5.12,5.13,5.11,5.12,98000.0,5.12,5.13,5.11,5.12,98000.0
2009-01-28 13:45:00,5.12,5.13,5.12,5.13,136500.0,5.12,5.13,5.12,5.13,136500.0
2009-01-28 13:50:00,5.13,5.14,5.13,5.14,221900.0,5.13,5.14,5.13,5.14,221900.0
2009-01-28 13:55:00,5.14,5.14,5.13,5.14,116200.0,5.14,5.14,5.13,5.14,116200.0
2009-01-28 14:00:00,5.14,5.14,5.13,5.14,40600.0,5.14,5.14,5.13,5.14,40600.0
2009-01-28 14:05:00,5.14,5.14,5.12,5.12,105700.0,5.14,5.14,5.12,5.12,105700.0
2009-01-28 14:10:00,5.12,5.12,5.09,5.11,111300.0,5.12,5.12,5.09,5.11,111300.0
2009-01-28 14:15:00,5.11,5.13,5.1,5.13,200900.0,5.11,5.13,5.1,5.13,200900.0
2009-01-28 14:20:00,5.12,5.14,5.1,5.11,347900.0,5.12,5.14,5.1,5.11,347900.0
2009-01-28 14:25:00,5.1,5.12,5.08,5.11,120400.0,5.1,5.12,5.08,5.11,120400.0
2009-01-28 14:30:00,5.12,5.12,5.07,5.1,196700.0,5.12,5.12,5.07,5.1,196700.0
2009-01-28 14:35:00,5.1,5.12,5.07,5.12,196000.0,5.1,5.12,5.07,5.12,196000.0
2009-01-28 14:40:00,5.12,5.12,5.11,5.12,193900.0,5.12,5.12,5.11,5.12,193900.0
2009-01-28 14:45:00,5.12,5.13,5.12,5.12,128800.0,5.12,5.13,5.12,5.12,128800.0
2009-01-28 14:50:00,5.12,5.12,5.11,5.12,139300.0,5.12,5.12,5.11,5.12,139300.0
2009-01-28 14:55:00,5.13,5.14,5.13,5.14,280700.0,5.13,5.14,5.13,5.14,280700.0
2009-01-28 15:00:00,5.14,5.14,5.13,5.14,289100.0,5.14,5.14,5.13,5.14,289100.0
2009-01-28 15:05:00,5.14,5.14,5.12,5.13,277900.0,5.14,5.14,5.12,5.13,277900.0
2009-01-28 15:10:00,5.12,5.14,5.12,5.14,165900.0,5.12,5.14,5.12,5.14,165900.0
2009-01-28 15:15:00,5.14,5.14,5.13,5.14,288400.0,5.14,5.14,5.13,5.14,288400.0
2009-01-28 15:20:00,5.14,5.14,5.13,5.13,418600.0,5.14,5.14,5.13,5.13,418600.0
2009-01-28 15:25:00,5.13,5.14,5.11,5.13,211400.0,5.13,5.14,5.11,5.13,211400.0
2009-01-28 15:30:00,5.13,5.14,5.11,5.14,192500.0,5.13,5.14,5.11,5.14,192500.0
2009-01-28 15:35:00,5.13,5.15,5.13,5.14,327600.0,5.13,5.15,5.13,5.14,327600.0
2009-01-28 15:40:00,5.14,5.16,5.14,5.14,616000.0,5.14,5.16,5.14,5.14,616000.0
2009-01-28 15:45:00,5.15,5.15,5.13,5.14,280700.0,5.15,5.15,5.13,5.14,280700.0
2009-01-28 15:50:00,5.14,5.15,5.14,5.15,332500.0,5.14,5.15,5.14,5.15,332500.0
2009-01-28 15:55:00,5.16,5.17,5.15,5.17,455000.0,5.16,5.17,5.15,5.17,455000.0
2009-01-29 09:30:00,5.08,5.2,5.04,5.19,725200.0,5.08,5.2,5.04,5.19,725200.0
2009-01-29 09:35:00,5.18,5.22,5.18,5.18,457100.0,5.18,5.22,5.18,5.18,457100.0
2009-01-29 09:40:00,5.18,5.2,5.17,5.2,240100.0,5.18,5.2,5.17,5.2,240100.0
2009-01-29 09:45:00,5.2,5.24,5.2,5.23,380800.0,5.2,5.24,5.2,5.23,380800.0
2009-01-29 09:50:00,5.23,5.24,5.2,5.22,219100.0,5.23,5.24,5.2,5.22,219100.0
2009-01-29 09:55:00,5.22,5.22,5.15,5.18,333200.0,5.22,5.22,5.15,5.18,333200.0
2009-01-29 10:00:00,5.17,5.17,5.13,5.16,166600.0,5.17,5.17,5.13,5.16,166600.0
2009-01-29 10:05:00,5.16,5.2,5.16,5.19,301000.0,5.16,5.2,5.16,5.19,301000.0
2009-01-29 10:10:00,5.19,5.22,5.18,5.22,149100.0,5.19,5.22,5.18,5.22,149100.0
2009-01-29 10:15:00,5.22,5.28,5.21,5.25,511000.0,5.22,5.28,5.21,5.25,511000.0
2009-01-29 10:20:00,5.25,5.29,5.25,5.29,291900.0,5.25,5.29,5.25,5.29,291900.0
2009-01-29 10:25:00,5.29,5.31,5.28,5.3,688100.0,5.29,5.31,5.28,5.3,688100.0
2009-01-29 10:30:00,5.3,5.32,5.29,5.32,406700.0,5.3,5.32,5.29,5.32,406700.0
2009-01-29 10:35:00,5.32,5.37,5.32,5.37,613900.0,5.32,5.37,5.32,5.37,613900.0
2009-01-29 10:40:00,5.36,5.4,5.35,5.39,409500.0,5.36,5.4,5.35,5.39,409500.0
2009-01-29 10:45:00,5.39,5.41,5.37,5.37,527100.0,5.39,5.41,5.37,5.37,527100.0
2009-01-29 10:50:00,5.37,5.39,5.35,5.37,353500.0,5.37,5.39,5.35,5.37,353500.0
2009-01-29 10:55:00,5.37,5.38,5.33,5.38,317800.0,5.37,5.38,5.33,5.38,317800.0
2009-01-29 11:00:00,5.38,5.38,5.32,5.33,305200.0,5.38,5.38,5.32,5.33,305200.0
2009-01-29 11:05:00,5.33,5.34,5.32,5.33,201600.0,5.33,5.34,5.32,5.33,201600.0
2009-01-29 11:10:00,5.32,5.33,5.32,5.33,133700.0,5.32,5.33,5.32,5.33,133700.0
2009-01-29 11:15:00,5.33,5.33,5.29,5.3,224000.0,5.33,5.33,5.29,5.3,224000.0
2009-01-29 11:20:00,5.3,5.34,5.3,5.33,190400.0,5.3,5.34,5.3,5.33,190400.0
2009-01-29 11:25:00,5.33,5.33,5.31,5.31,161700.0,5.33,5.33,5.31,5.31,161700.0
2009-01-29 11:30:00,5.31,5.32,5.28,5.3,368200.0,5.31,5.32,5.28,5.3,368200.0
2009-01-29 11:35:00,5.3,5.3,5.26,5.28,318500.0,5.3,5.3,5.26,5.28,318500.0
2009-01-29 11:40:00,5.27,5.28,5.27,5.28,110600.0,5.27,5.28,5.27,5.28,110600.0
2009-01-29 11:45:00,5.28,5.28,5.25,5.26,240800.0,5.28,5.28,5.25,5.26,240800.0
2009-01-29 11:50:00,5.26,5.3,5.26,5.29,121800.0,5.26,5.3,5.26,5.29,121800.0
2009-01-29 11:55:00,5.29,5.34,5.28,5.33,428400.0,5.29,5.34,5.28,5.33,428400.0
2009-01-29 12:00:00,5.33,5.34,5.29,5.3,298200.0,5.33,5.34,5.29,5.3,298200.0
2009-01-29 12:05:00,5.3,5.31,5.29,5.3,179200.0,5.3,5.31,5.29,5.3,179200.0
2009-01-29 12:10:00,5.3,5.34,5.3,5.33,149100.0,5.3,5.34,5.3,5.33,149100.0
2009-01-29 12:15:00,5.33,5.35,5.33,5.35,207200.0,5.33,5.35,5.33,5.35,207200.0
2009-01-29 12:20:00,5.35,5.35,5.34,5.35,149800.0,5.35,5.35,5.34,5.35,149800.0
2009-01-29 12:25:00,5.35,5.36,5.34,5.35,207200.0,5.35,5.36,5.34,5.35,207200.0
2009-01-29 12:30:00,5.35,5.35,5.32,5.32,228900.0,5.35,5.35,5.32,5.32,228900.0
2009-01-29 12:35:00,5.33,5.33,5.3,5.3,147000.0,5.33,5.33,5.3,5.3,147000.0
2009-01-29 12:40:00,5.29,5.31,5.28,5.3,2191000.0,5.29,5.31,5.28,5.3,2191000.0
2009-01-29 12:45:00,5.3,5.38,5.3,5.34,338800.0,5.3,5.38,5.3,5.34,338800.0
2009-01-29 12:50:00,5.34,5.34,5.31,5.31,163100.0,5.34,5.34,5.31,5.31,163100.0
2009-01-29 12:55:00,5.3,5.32,5.29,5.29,144200.0,5.3,5.32,5.29,5.29,144200.0
2009-01-29 13:00:00,5.29,5.3,5.28,5.3,98000.0,5.29,5.3,5.28,5.3,98000.0
2009-01-29 13:05:00,5.3,5.31,5.3,5.3,79800.0,5.3,5.31,5.3,5.3,79800.0
2009-01-29 13:10:00,5.3,5.31,5.29,5.31,141400.0,5.3,5.31,5.29,5.31,141400.0
2009-01-29 13:15:00,5.31,5.32,5.3,5.31,109900.0,5.31,5.32,5.3,5.31,109900.0
2009-01-29 13:20:00,5.31,5.31,5.29,5.29,79800.0,5.31,5.31,5.29,5.29,79800.0
2009-01-29 13:25:00,5.29,5.3,5.29,5.3,80500.0,5.29,5.3,5.29,5.3,80500.0
2009-01-29 13:30:00,5.3,5.3,5.29,5.29,176400.0,5.3,5.3,5.29,5.29,176400.0
2009-01-29 13:35:00,5.29,5.3,5.29,5.29,179200.0,5.29,5.3,5.29,5.29,179200.0
2009-01-29 13:40:00,5.29,5.29,5.29,5.29,170100.0,5.29,5.29,5.29,5.29,170100.0
2009-01-29 13:45:00,5.29,5.29,5.28,5.28,147700.0,5.29,5.29,5.28,5.28,147700.0
2009-01-29 13:50:00,5.28,5.28,5.26,5.27,374500.0,5.28,5.28,5.26,5.27,374500.0
2009-01-29 13:55:00,5.27,5.29,5.27,5.29,427000.0,5.27,5.29,5.27,5.29,427000.0
2009-01-29 14:00:00,5.29,5.29,5.28,5.28,233100.0,5.29,5.29,5.28,5.28,233100.0
2009-01-29 14:05:00,5.28,5.29,5.28,5.29,275100.0,5.28,5.29,5.28,5.29,275100.0
2009-01-29 14:10:00,5.29,5.29,5.28,5.29,237300.0,5.29,5.29,5.28,5.29,237300.0
2009-01-29 14:15:00,5.29,5.32,5.29,5.31,167300.0,5.29,5.32,5.29,5.31,167300.0
2009-01-29 14:20:00,5.31,5.31,5.29,5.29,140000.0,5.31,5.31,5.29,5.29,140000.0
2009-01-29 14:25:00,5.3,5.31,5.29,5.3,99400.0,5.3,5.31,5.29,5.3,99400.0
2009-01-29 14:30:00,5.3,5.3,5.29,5.3,123200.0,5.3,5.3,5.29,5.3,123200.0
2009-01-29 14:35:00,5.3,5.3,5.28,5.29,205800.0,5.3,5.3,5.28,5.29,205800.0
2009-01-29 14:40:00,5.29,5.3,5.29,5.29,170100.0,5.29,5.3,5.29,5.29,170100.0
2009-01-29 14:45:00,5.29,5.29,5.28,5.29,159600.0,5.29,5.29,5.28,5.29,159600.0
2009-01-29 14:50:00,5.29,5.3,5.29,5.3,111300.0,5.29,5.3,5.29,5.3,111300.0
2009-01-29 14:55:00,5.3,5.3,5.28,5.29,259000.0,5.3,5.3,5.28,5.29,259000.0
2009-01-29 15:00:00,5.29,5.31,5.29,5.29,193200.0,5.29,5.31,5.29,5.29,193200.0
2009-01-29 15:05:00,5.3,5.3,5.28,5.29,258300.0,5.3,5.3,5.28,5.29,258300.0
2009-01-29 15:10:00,5.29,5.29,5.28,5.29,282100.0,5.29,5.29,5.28,5.29,282100.0
2009-01-29 15:15:00,5.29,5.3,5.28,5.29,242900.0,5.29,5.3,5.28,5.29,242900.0
2009-01-29 15:20:00,5.29,5.29,5.26,5.28,289100.0,5.29,5.29,5.26,5.28,289100.0
2009-01-29 15:25:00,5.28,5.29,5.26,5.29,228200.0,5.28,5.29,5.26,5.29,228200.0
2009-01-29 15:30:00,5.29,5.29,5.26,5.26,249900.0,5.29,5.29,5.26,5.26,249900.0
2009-01-29 15:35:00,5.26,5.26,5.24,5.24,816900.0,5.26,5.26,5.24,5.24,816900.0
2009-01-29 15:40:00,5.24,5.27,5.24,5.26,720300.0,5.24,5.27,5.24,5.26,720300.0
2009-01-29 15:45:00,5.26,5.29,5.25,5.28,599900.0,5.26,5.29,5.25,5.28,599900.0
2009-01-29 15:50:00,5.28,5.29,5.25,5.26,441700.0,5.28,5.29,5.25,5.26,441700.0
2009-01-29 15:55:00,5.26,5.29,5.25,5.27,605500.0,5.26,5.29,5.25,5.27,605500.0
2009-01-30 09:30:00,5.13,5.25,5.13,5.22,854000.0,5.13,5.25,5.13,5.22,854000.0
2009-01-30 09:35:00,5.22,5.25,5.19,5.22,398300.0,5.22,5.25,5.19,5.22,398300.0
2009-01-30 09:40:00,5.22,5.22,5.18,5.21,198100.0,5.22,5.22,5.18,5.21,198100.0
2009-01-30 09:45:00,5.21,5.21,5.18,5.18,154700.0,5.21,5.21,5.18,5.18,154700.0
2009-01-30 09:50:00,5.18,5.19,5.15,5.17,382200.0,5.18,5.19,5.15,5.17,382200.0
2009-01-30 09:55:00,5.18,5.2,5.17,5.17,160300.0,5.18,5.2,5.17,5.17,160300.0
2009-01-30 10:00:00,5.17,5.17,5.14,5.15,296800.0,5.17,5.17,5.14,5.15,296800.0
2009-01-30 10:05:00,5.16,5.2,5.14,5.16,245700.0,5.16,5.2,5.14,5.16,245700.0
2009-01-30 10:10:00,5.16,5.19,5.14,5.15,242200.0,5.16,5.19,5.14,5.15,242200.0
2009-01-30 10:15:00,5.15,5.16,5.14,5.15,184100.0,5.15,5.16,5.14,5.15,184100.0
2009-01-30 10:20:00,5.15,5.15,5.13,5.15,645400.0,5.15,5.15,5.13,5.15,645400.0
2009-01-30 10:25:00,5.14,5.14,5.1,5.1,385700.0,5.14,5.14,5.1,5.1,385700.0
2009-01-30 10:30:00,5.1,5.13,5.09,5.11,492100.0,5.1,5.13,5.09,5.11,492100.0
2009-01-30 10:35:00,5.12,5.15,5.12,5.15,176400.0,5.12,5.15,5.12,5.15,176400.0
2009-01-30 10:40:00,5.15,5.17,5.14,5.15,95900.0,5.15,5.17,5.14,5.15,95900.0
2009-01-30 10:45:00,5.15,5.15,5.13,5.13,109900.0,5.15,5.15,5.13,5.13,109900.0
2009-01-30 10:50:00,5.13,5.13,5.11,5.13,70700.0,5.13,5.13,5.11,5.13,70700.0
2009-01-30 10:55:00,5.13,5.14,5.12,5.14,77000.0,5.13,5.14,5.12,5.14,77000.0
2009-01-30 11:00:00,5.14,5.15,5.14,5.14,86800.0,5.14,5.15,5.14,5.14,86800.0
2009-01-30 11:05:00,5.14,5.14,5.13,5.14,102900.0,5.14,5.14,5.13,5.14,102900.0
2009-01-30 11:10:00,5.14,5.16,5.13,5.15,358400.0,5.14,5.16,5.13,5.15,358400.0
2009-01-30 11:15:00,5.15,5.17,5.14,5.14,86100.0,5.15,5.17,5.14,5.14,86100.0
2009-01-30 11:20:00,5.14,5.14,5.12,5.13,154700.0,5.14,5.14,5.12,5.13,154700.0
2009-01-30 11:25:00,5.13,5.14,5.1,5.11,190400.0,5.13,5.14,5.1,5.11,190400.0
2009-01-30 11:30:00,5.1,5.11,5.09,5.1,234500.0,5.1,5.11,5.09,5.1,234500.0
2009-01-30 11:35:00,5.1,5.12,5.08,5.09,317100.0,5.1,5.12,5.08,5.09,317100.0
2009-01-30 11:40:00,5.09,5.1,5.07,5.08,191100.0,5.09,5.1,5.07,5.08,191100.0
2009-01-30 11:45:00,5.08,5.1,5.08,5.09,161000.0,5.08,5.1,5.08,5.09,161000.0
2009-01-30 11:50:00,5.09,5.09,5.07,5.07,299600.0,5.09,5.09,5.07,5.07,299600.0
2009-01-30 11:55:00,5.07,5.08,5.07,5.07,128800.0,5.07,5.08,5.07,5.07,128800.0
2009-01-30 12:00:00,5.08,5.08,5.05,5.05,285600.0,5.08,5.08,5.05,5.05,285600.0
2009-01-30 12:05:00,5.05,5.06,5.05,5.05,405300.0,5.05,5.06,5.05,5.05,405300.0
2009-01-30 12:10:00,5.05,5.07,5.05,5.07,219800.0,5.05,5.07,5.05,5.07,219800.0
2009-01-30 12:15:00,5.07,5.1,5.07,5.08,801500.0,5.07,5.1,5.07,5.08,801500.0
2009-01-30 12:20:00,5.09,5.12,5.08,5.11,210700.0,5.09,5.12,5.08,5.11,210700.0
2009-01-30 12:25:00,5.11,5.12,5.11,5.12,93100.0,5.11,5.12,5.11,5.12,93100.0
2009-01-30 12:30:00,5.12,5.13,5.12,5.12,125300.0,5.12,5.13,5.12,5.12,125300.0
2009-01-30 12:35:00,5.12,5.13,5.12,5.12,120400.0,5.12,5.13,5.12,5.12,120400.0
2009-01-30 12:40:00,5.12,5.12,5.12,5.12,126700.0,5.12,5.12,5.12,5.12,126700.0
2009-01-30 12:45:00,5.12,5.15,5.12,5.15,135800.0,5.12,5.15,5.12,5.15,135800.0
2009-01-30 12:50:00,5.15,5.15,5.14,5.14,108500.0,5.15,5.15,5.14,5.14,108500.0
2009-01-30 12:55:00,5.14,5.15,5.14,5.15,172900.0,5.14,5.15,5.14,5.15,172900.0
2009-01-30 13:00:00,5.15,5.16,5.14,5.15,126700.0,5.15,5.16,5.14,5.15,126700.0
2009-01-30 13:05:00,5.15,5.19,5.14,5.19,218400.0,5.15,5.19,5.14,5.19,218400.0
2009-01-30 13:10:00,5.19,5.19,5.16,5.16,196700.0,5.19,5.19,5.16,5.16,196700.0
2009-01-30 13:15:00,5.17,5.17,5.14,5.14,88200.0,5.17,5.17,5.14,5.14,88200.0
2009-01-30 13:20:00,5.14,5.15,5.14,5.14,158200.0,5.14,5.15,5.14,5.14,158200.0
2009-01-30 13:25:00,5.14,5.15,5.11,5.14,225400.0,5.14,5.15,5.11,5.14,225400.0
2009-01-30 13:30:00,5.14,5.14,5.12,5.13,114800.0,5.14,5.14,5.12,5.13,114800.0
2009-01-30 13:35:00,5.13,5.15,5.13,5.15,144900.0,5.13,5.15,5.13,5.15,144900.0
2009-01-30 13:40:00,5.14,5.15,5.14,5.15,191100.0,5.14,5.15,5.14,5.15,191100.0
2009-01-30 13:45:00,5.15,5.17,5.14,5.17,159600.0,5.15,5.17,5.14,5.17,159600.0
2009-01-30 13:50:00,5.17,5.18,5.16,5.17,198800.0,5.17,5.18,5.16,5.17,198800.0
2009-01-30 13:55:00,5.17,5.2,5.17,5.18,117600.0,5.17,5.2,5.17,5.18,117600.0
2009-01-30 14:00:00,5.18,5.2,5.15,5.16,150500.0,5.18,5.2,5.15,5.16,150500.0
2009-01-30 14:05:00,5.16,5.17,5.14,5.15,122500.0,5.16,5.17,5.14,5.15,122500.0
2009-01-30 14:10:00,5.15,5.16,5.14,5.15,226100.0,5.15,5.16,5.14,5.15,226100.0
2009-01-30 14:15:00,5.15,5.15,5.14,5.14,123900.0,5.15,5.15,5.14,5.14,123900.0
2009-01-30 14:20:00,5.14,5.15,5.14,5.14,186900.0,5.14,5.15,5.14,5.14,186900.0
2009-01-30 14:25:00,5.14,5.17,5.14,5.15,197400.0,5.14,5.17,5.14,5.15,197400.0
2009-01-30 14:30:00,5.15,5.17,5.14,5.17,240800.0,5.15,5.17,5.14,5.17,240800.0
2009-01-30 14:35:00,5.18,5.19,5.17,5.17,224700.0,5.18,5.19,5.17,5.17,224700.0
2009-01-30 14:40:00,5.17,5.18,5.15,5.15,161000.0,5.17,5.18,5.15,5.15,161000.0
2009-01-30 14:45:00,5.15,5.16,5.15,5.15,35000.0,5.15,5.16,5.15,5.15,35000.0
2009-01-30 14:50:00,5.15,5.15,5.14,5.14,70700.0,5.15,5.15,5.14,5.14,70700.0
2009-01-30 14:55:00,5.14,5.19,5.14,5.19,312900.0,5.14,5.19,5.14,5.19,312900.0
2009-01-30 15:00:00,5.19,5.2,5.16,5.16,186200.0,5.19,5.2,5.16,5.16,186200.0
2009-01-30 15:05:00,5.16,5.19,5.15,5.18,133000.0,5.16,5.19,5.15,5.18,133000.0
2009-01-30 15:10:00,5.17,5.21,5.17,5.21,170800.0,5.17,5.21,5.17,5.21,170800.0
2009-01-30 15:15:00,5.2,5.2,5.19,5.19,298200.0,5.2,5.2,5.19,5.19,298200.0
2009-01-30 15:20:00,5.19,5.19,5.15,5.15,186200.0,5.19,5.19,5.15,5.15,186200.0
2009-01-30 15:25:00,5.15,5.19,5.15,5.17,287000.0,5.15,5.19,5.15,5.17,287000.0
2009-01-30 15:30:00,5.16,5.17,5.14,5.15,324800.0,5.16,5.17,5.14,5.15,324800.0
2009-01-30 15:35:00,5.14,5.15,5.14,5.15,502600.0,5.14,5.15,5.14,5.15,502600.0
2009-01-30 15:40:00,5.15,5.18,5.14,5.16,295400.0,5.15,5.18,5.14,5.16,295400.0
2009-01-30 15:45:00,5.16,5.17,5.14,5.15,224700.0,5.16,5.17,5.14,5.15,224700.0
2009-01-30 15:50:00,5.15,5.15,5.13,5.15,397600.0,5.15,5.15,5.13,5.15,397600.0
2009-01-30 15:55:00,5.15,5.16,5.13,5.16,317100.0,5.15,5.16,5.13,5.16,317100.0
2009-02-02 09:30:00,5.11,5.2,5.08,5.18,297500.0,5.11,5.2,5.08,5.18,297500.0
2009-02-02 09:35:00,5.19,5.26,5.16,5.19,280700.0,5.19,5.26,5.16,5.19,280700.0
2009-02-02 09:40:00,5.19,5.2,5.14,5.15,225400.0,5.19,5.2,5.14,5.15,225400.0
2009-02-02 09:45:00,5.15,5.17,5.09,5.11,494900.0,5.15,5.17,5.09,5.11,494900.0
2009-02-02 09:50:00,5.1,5.16,5.09,5.13,217700.0,5.1,5.16,5.09,5.13,217700.0
2009-02-02 09:55:00,5.13,5.14,5.11,5.14,166600.0,5.13,5.14,5.11,5.14,166600.0
2009-02-02 10:00:00,5.14,5.16,5.14,5.15,263200.0,5.14,5.16,5.14,5.15,263200.0
2009-02-02 10:05:00,5.15,5.16,5.14,5.15,133700.0,5.15,5.16,5.14,5.15,133700.0
2009-02-02 10:10:00,5.15,5.21,5.14,5.21,230300.0,5.15,5.21,5.14,5.21,230300.0
2009-02-02 10:15:00,5.21,5.26,5.2,5.25,315000.0,5.21,5.26,5.2,5.25,315000.0
2009-02-02 10:20:00,5.26,5.29,5.25,5.28,560700.0,5.26,5.29,5.25,5.28,560700.0
2009-02-02 10:25:00,5.28,5.3,5.27,5.28,494200.0,5.28,5.3,5.27,5.28,494200.0
2009-02-02 10:30:00,5.29,5.29,5.25,5.27,179900.0,5.29,5.29,5.25,5.27,179900.0
2009-02-02 10:35:00,5.27,5.29,5.27,5.28,261100.0,5.27,5.29,5.27,5.28,261100.0
2009-02-02 10:40:00,5.28,5.28,5.27,5.27,114100.0,5.28,5.28,5.27,5.27,114100.0
2009-02-02 10:45:00,5.27,5.27,5.26,5.27,135800.0,5.27,5.27,5.26,5.27,135800.0
2009-02-02 10:50:00,5.27,5.29,5.27,5.28,218400.0,5.27,5.29,5.27,5.28,218400.0
2009-02-02 10:55:00,5.28,5.31,5.28,5.3,347200.0,5.28,5.31,5.28,5.3,347200.0
2009-02-02 11:00:00,5.29,5.31,5.28,5.28,171500.0,5.29,5.31,5.28,5.28,171500.0
2009-02-02 11:05:00,5.28,5.29,5.26,5.29,135100.0,5.28,5.29,5.26,5.29,135100.0
2009-02-02 11:10:00,5.29,5.31,5.29,5.3,213500.0,5.29,5.31,5.29,5.3,213500.0
2009-02-02 11:15:00,5.31,5.33,5.3,5.32,282100.0,5.31,5.33,5.3,5.32,282100.0
2009-02-02 11:20:00,5.32,5.34,5.31,5.32,229600.0,5.32,5.34,5.31,5.32,229600.0
2009-02-02 11:25:00,5.32,5.34,5.32,5.34,180600.0,5.32,5.34,5.32,5.34,180600.0
2009-02-02 11:30:00,5.34,5.37,5.34,5.37,252700.0,5.34,5.37,5.34,5.37,252700.0
2009-02-02 11:35:00,5.37,5.37,5.35,5.35,245000.0,5.37,5.37,5.35,5.35,245000.0
2009-02-02 11:40:00,5.35,5.36,5.34,5.34,126000.0,5.35,5.36,5.34,5.34,126000.0
2009-02-02 11:45:00,5.34,5.35,5.32,5.33,220500.0,5.34,5.35,5.32,5.33,220500.0
2009-02-02 11:50:00,5.32,5.33,5.32,5.33,86100.0,5.32,5.33,5.32,5.33,86100.0
2009-02-02 11:55:00,5.33,5.33,5.32,5.33,93100.0,5.33,5.33,5.32,5.33,93100.0
2009-02-02 12:00:00,5.33,5.33,5.31,5.33,268100.0,5.33,5.33,5.31,5.33,268100.0
2009-02-02 12:05:00,5.33,5.33,5.28,5.29,390600.0,5.33,5.33,5.28,5.29,390600.0
2009-02-02 12:10:00,5.29,5.29,5.28,5.28,107800.0,5.29,5.29,5.28,5.28,107800.0
2009-02-02 12:15:00,5.28,5.29,5.27,5.28,76300.0,5.28,5.29,5.27,5.28,76300.0
2009-02-02 12:20:00,5.28,5.28,5.26,5.27,58800.0,5.28,5.28,5.26,5.27,58800.0
2009-02-02 12:25:00,5.27,5.28,5.27,5.28,67900.0,5.27,5.28,5.27,5.28,67900.0
2009-02-02 12:30:00,5.28,5.28,5.27,5.27,81200.0,5.28,5.28,5.27,5.27,81200.0
2009-02-02 12:35:00,5.27,5.3,5.27,5.3,150500.0,5.27,5.3,5.27,5.3,150500.0
2009-02-02 12:40:00,5.3,5.3,5.28,5.28,160300.0,5.3,5.3,5.28,5.28,160300.0
2009-02-02 12:45:00,5.29,5.29,5.28,5.29,101500.0,5.29,5.29,5.28,5.29,101500.0
2009-02-02 12:50:00,5.29,5.29,5.28,5.28,104300.0,5.29,5.29,5.28,5.28,104300.0
2009-02-02 12:55:00,5.28,5.29,5.28,5.28,102900.0,5.28,5.29,5.28,5.28,102900.0
2009-02-02 13:00:00,5.28,5.29,5.27,5.28,85400.0,5.28,5.29,5.27,5.28,85400.0
2009-02-02 13:05:00,5.27,5.27,5.25,5.26,130900.0,5.27,5.27,5.25,5.26,130900.0
2009-02-02 13:10:00,5.25,5.25,5.23,5.24,84700.0,5.25,5.25,5.23,5.24,84700.0
2009-02-02 13:15:00,5.24,5.25,5.23,5.24,81900.0,5.24,5.25,5.23,5.24,81900.0
2009-02-02 13:20:00,5.24,5.25,5.24,5.24,56700.0,5.24,5.25,5.24,5.24,56700.0
2009-02-02 13:25:00,5.24,5.24,5.22,5.22,51100.0,5.24,5.24,5.22,5.22,51100.0
2009-02-02 13:30:00,5.22,5.22,5.21,5.21,148400.0,5.22,5.22,5.21,5.21,148400.0
2009-02-02 13:35:00,5.22,5.23,5.22,5.22,70000.0,5.22,5.23,5.22,5.22,70000.0
2009-02-02 13:40:00,5.22,5.23,5.22,5.22,44100.0,5.22,5.23,5.22,5.22,44100.0
2009-02-02 13:45:00,5.22,5.22,5.22,5.22,74200.0,5.22,5.22,5.22,5.22,74200.0
2009-02-02 13:50:00,5.22,5.22,5.21,5.21,75600.0,5.22,5.22,5.21,5.21,75600.0
2009-02-02 13:55:00,5.21,5.21,5.2,5.21,107800.0,5.21,5.21,5.2,5.21,107800.0
2009-02-02 14:00:00,5.21,5.21,5.19,5.2,203000.0,5.21,5.21,5.19,5.2,203000.0
2009-02-02 14:05:00,5.2,5.22,5.2,5.2,96600.0,5.2,5.22,5.2,5.2,96600.0
2009-02-02 14:10:00,5.21,5.22,5.2,5.21,86100.0,5.21,5.22,5.2,5.21,86100.0
2009-02-02 14:15:00,5.21,5.22,5.21,5.21,188300.0,5.21,5.22,5.21,5.21,188300.0
2009-02-02 14:20:00,5.21,5.21,5.21,5.21,106400.0,5.21,5.21,5.21,5.21,106400.0
2009-02-02 14:25:00,5.21,5.23,5.2,5.22,161000.0,5.21,5.23,5.2,5.22,161000.0
2009-02-02 14:30:00,5.23,5.24,5.22,5.23,156800.0,5.23,5.24,5.22,5.23,156800.0
2009-02-02 14:35:00,5.23,5.23,5.21,5.22,100800.0,5.23,5.23,5.21,5.22,100800.0
2009-02-02 14:40:00,5.22,5.25,5.22,5.24,108500.0,5.22,5.25,5.22,5.24,108500.0
2009-02-02 14:45:00,5.24,5.24,5.22,5.22,112000.0,5.24,5.24,5.22,5.22,112000.0
2009-02-02 14:50:00,5.22,5.24,5.22,5.23,70000.0,5.22,5.24,5.22,5.23,70000.0
2009-02-02 14:55:00,5.24,5.24,5.21,5.21,85400.0,5.24,5.24,5.21,5.21,85400.0
2009-02-02 15:00:00,5.21,5.24,5.2,5.24,149100.0,5.21,5.24,5.2,5.24,149100.0
2009-02-02 15:05:00,5.24,5.27,5.24,5.27,122500.0,5.24,5.27,5.24,5.27,122500.0
2009-02-02 15:10:00,5.27,5.29,5.26,5.28,306600.0,5.27,5.29,5.26,5.28,306600.0
2009-02-02 15:15:00,5.28,5.28,5.26,5.27,247100.0,5.28,5.28,5.26,5.27,247100.0
2009-02-02 15:20:00,5.27,5.28,5.25,5.25,168000.0,5.27,5.28,5.25,5.25,168000.0
2009-02-02 15:25:00,5.25,5.29,5.25,5.28,221200.0,5.25,5.29,5.25,5.28,221200.0
2009-02-02 15:30:00,5.28,5.29,5.26,5.29,319900.0,5.28,5.29,5.26,5.29,319900.0
2009-02-02 15:35:00,5.28,5.29,5.28,5.28,429800.0,5.28,5.29,5.28,5.28,429800.0
2009-02-02 15:40:00,5.28,5.29,5.28,5.28,296800.0,5.28,5.29,5.28,5.28,296800.0
2009-02-02 15:45:00,5.28,5.28,5.27,5.28,296800.0,5.28,5.28,5.27,5.28,296800.0
2009-02-02 15:50:00,5.28,5.29,5.28,5.28,261800.0,5.28,5.29,5.28,5.28,261800.0
2009-02-02 15:55:00,5.28,5.29,5.27,5.28,460600.0,5.28,5.29,5.27,5.28,460600.0
2009-02-03 09:30:00,5.27,5.29,5.24,5.25,254800.0,5.27,5.29,5.24,5.25,254800.0
2009-02-03 09:35:00,5.25,5.26,5.24,5.24,179900.0,5.25,5.26,5.24,5.24,179900.0
2009-02-03 09:40:00,5.24,5.25,5.19,5.2,197400.0,5.24,5.25,5.19,5.2,197400.0
2009-02-03 09:45:00,5.2,5.21,5.17,5.2,315000.0,5.2,5.21,5.17,5.2,315000.0
2009-02-03 09:50:00,5.21,5.26,5.19,5.2,171500.0,5.21,5.26,5.19,5.2,171500.0
2009-02-03 09:55:00,5.19,5.2,5.18,5.18,81900.0,5.19,5.2,5.18,5.18,81900.0
2009-02-03 10:00:00,5.18,5.2,5.18,5.2,141400.0,5.18,5.2,5.18,5.2,141400.0
2009-02-03 10:05:00,5.2,5.23,5.19,5.21,219800.0,5.2,5.23,5.19,5.21,219800.0
2009-02-03 10:10:00,5.22,5.24,5.22,5.24,142100.0,5.22,5.24,5.22,5.24,142100.0
2009-02-03 10:15:00,5.24,5.24,5.22,5.22,144200.0,5.24,5.24,5.22,5.22,144200.0
2009-02-03 10:20:00,5.22,5.22,5.19,5.19,279300.0,5.22,5.22,5.19,5.19,279300.0
2009-02-03 10:25:00,5.2,5.23,5.19,5.22,91000.0,5.2,5.23,5.19,5.22,91000.0
2009-02-03 10:30:00,5.22,5.23,5.2,5.21,111300.0,5.22,5.23,5.2,5.21,111300.0
2009-02-03 10:35:00,5.21,5.23,5.2,5.2,109900.0,5.21,5.23,5.2,5.2,109900.0
2009-02-03 10:40:00,5.21,5.22,5.2,5.22,116900.0,5.21,5.22,5.2,5.22,116900.0
2009-02-03 10:45:00,5.23,5.24,5.22,5.22,191800.0,5.23,5.24,5.22,5.22,191800.0
2009-02-03 10:50:00,5.22,5.24,5.22,5.22,117600.0,5.22,5.24,5.22,5.22,117600.0
2009-02-03 10:55:00,5.22,5.22,5.2,5.21,107800.0,5.22,5.22,5.2,5.21,107800.0
2009-02-03 11:00:00,5.21,5.22,5.21,5.22,137900.0,5.21,5.22,5.21,5.22,137900.0
2009-02-03 11:05:00,5.22,5.24,5.21,5.21,235900.0,5.22,5.24,5.21,5.21,235900.0
2009-02-03 11:10:00,5.21,5.23,5.2,5.21,230300.0,5.21,5.23,5.2,5.21,230300.0
2009-02-03 11:15:00,5.21,5.22,5.19,5.2,167300.0,5.21,5.22,5.19,5.2,167300.0
2009-02-03 11:20:00,5.2,5.22,5.18,5.21,235200.0,5.2,5.22,5.18,5.21,235200.0
2009-02-03 11:25:00,5.21,5.22,5.19,5.2,210700.0,5.21,5.22,5.19,5.2,210700.0
2009-02-03 11:30:00,5.2,5.2,5.18,5.18,245000.0,5.2,5.2,5.18,5.18,245000.0
2009-02-03 11:35:00,5.18,5.19,5.16,5.16,254100.0,5.18,5.19,5.16,5.16,254100.0
2009-02-03 11:40:00,5.15,5.18,5.14,5.18,294000.0,5.15,5.18,5.14,5.18,294000.0
2009-02-03 11:45:00,5.18,5.18,5.18,5.18,149100.0,5.18,5.18,5.18,5.18,149100.0
2009-02-03 11:50:00,5.18,5.19,5.18,5.19,124600.0,5.18,5.19,5.18,5.19,124600.0
2009-02-03 11:55:00,5.19,5.19,5.18,5.19,204400.0,5.19,5.19,5.18,5.19,204400.0
2009-02-03 12:00:00,5.19,5.21,5.19,5.21,84700.0,5.19,5.21,5.19,5.21,84700.0
2009-02-03 12:05:00,5.21,5.21,5.2,5.21,145600.0,5.21,5.21,5.2,5.21,145600.0
2009-02-03 12:10:00,5.21,5.21,5.21,5.21,125300.0,5.21,5.21,5.21,5.21,125300.0
2009-02-03 12:15:00,5.21,5.21,5.2,5.2,135100.0,5.21,5.21,5.2,5.2,135100.0
2009-02-03 12:20:00,5.2,5.21,5.2,5.21,92400.0,5.2,5.21,5.2,5.21,92400.0
2009-02-03 12:25:00,5.21,5.21,5.21,5.21,78400.0,5.21,5.21,5.21,5.21,78400.0
2009-02-03 12:30:00,5.21,5.23,5.21,5.22,99400.0,5.21,5.23,5.21,5.22,99400.0
2009-02-03 12:35:00,5.22,5.22,5.2,5.21,179900.0,5.22,5.22,5.2,5.21,179900.0
2009-02-03 12:40:00,5.21,5.22,5.21,5.22,62300.0,5.21,5.22,5.21,5.22,62300.0
2009-02-03 12:45:00,5.22,5.23,5.22,5.22,135100.0,5.22,5.23,5.22,5.22,135100.0
2009-02-03 12:50:00,5.22,5.22,5.21,5.21,81200.0,5.22,5.22,5.21,5.21,81200.0
2009-02-03 12:55:00,5.21,5.21,5.2,5.2,100800.0,5.21,5.21,5.2,5.2,100800.0
2009-02-03 13:00:00,5.2,5.21,5.2,5.21,93100.0,5.2,5.21,5.2,5.21,93100.0
2009-02-03 13:05:00,5.21,5.22,5.21,5.21,102200.0,5.21,5.22,5.21,5.21,102200.0
2009-02-03 13:10:00,5.21,5.21,5.21,5.21,100800.0,5.21,5.21,5.21,5.21,100800.0
2009-02-03 13:15:00,5.21,5.21,5.21,5.21,91700.0,5.21,5.21,5.21,5.21,91700.0
2009-02-03 13:20:00,5.21,5.21,5.21,5.21,100100.0,5.21,5.21,5.21,5.21,100100.0
2009-02-03 13:25:00,5.21,5.21,5.21,5.21,67900.0,5.21,5.21,5.21,5.21,67900.0
2009-02-03 13:30:00,5.21,5.21,5.21,5.21,92400.0,5.21,5.21,5.21,5.21,92400.0
2009-02-03 13:35:00,5.21,5.22,5.21,5.22,138600.0,5.21,5.22,5.21,5.22,138600.0
2009-02-03 13:40:00,5.22,5.23,5.22,5.22,146300.0,5.22,5.23,5.22,5.22,146300.0
2009-02-03 13:45:00,5.22,5.22,5.21,5.21,115500.0,5.22,5.22,5.21,5.21,115500.0
2009-02-03 13:50:00,5.21,5.21,5.2,5.21,85400.0,5.21,5.21,5.2,5.21,85400.0
2009-02-03 13:55:00,5.21,5.23,5.21,5.23,101500.0,5.21,5.23,5.21,5.23,101500.0
2009-02-03 14:00:00,5.23,5.24,5.23,5.24,130900.0,5.23,5.24,5.23,5.24,130900.0
2009-02-03 14:05:00,5.24,5.27,5.23,5.27,173600.0,5.24,5.27,5.23,5.27,173600.0
2009-02-03 14:10:00,5.27,5.28,5.26,5.28,95900.0,5.27,5.28,5.26,5.28,95900.0
2009-02-03 14:15:00,5.28,5.29,5.28,5.28,172900.0,5.28,5.29,5.28,5.28,172900.0
2009-02-03 14:20:00,5.29,5.29,5.28,5.28,220500.0,5.29,5.29,5.28,5.28,220500.0
2009-02-03 14:25:00,5.28,5.28,5.27,5.27,134400.0,5.28,5.28,5.27,5.27,134400.0
2009-02-03 14:30:00,5.27,5.27,5.26,5.26,182000.0,5.27,5.27,5.26,5.26,182000.0
2009-02-03 14:35:00,5.26,5.28,5.26,5.28,157500.0,5.26,5.28,5.26,5.28,157500.0
2009-02-03 14:40:00,5.28,5.28,5.27,5.28,159600.0,5.28,5.28,5.27,5.28,159600.0
2009-02-03 14:45:00,5.28,5.28,5.28,5.28,100800.0,5.28,5.28,5.28,5.28,100800.0
2009-02-03 14:50:00,5.28,5.29,5.28,5.28,260400.0,5.28,5.29,5.28,5.28,260400.0
2009-02-03 14:55:00,5.28,5.28,5.27,5.28,168000.0,5.28,5.28,5.27,5.28,168000.0
2009-02-03 15:00:00,5.28,5.28,5.27,5.28,249900.0,5.28,5.28,5.27,5.28,249900.0
2009-02-03 15:05:00,5.27,5.32,5.27,5.31,177100.0,5.27,5.32,5.27,5.31,177100.0
2009-02-03 15:10:00,5.31,5.32,5.31,5.32,130900.0,5.31,5.32,5.31,5.32,130900.0
2009-02-03 15:15:00,5.32,5.32,5.31,5.31,263200.0,5.32,5.32,5.31,5.31,263200.0
2009-02-03 15:20:00,5.31,5.32,5.3,5.31,311500.0,5.31,5.32,5.3,5.31,311500.0
2009-02-03 15:25:00,5.31,5.31,5.31,5.31,279300.0,5.31,5.31,5.31,5.31,279300.0
2009-02-03 15:30:00,5.31,5.32,5.28,5.29,297500.0,5.31,5.32,5.28,5.29,297500.0
2009-02-03 15:35:00,5.29,5.3,5.27,5.28,223300.0,5.29,5.3,5.27,5.28,223300.0
2009-02-03 15:40:00,5.28,5.28,5.25,5.25,312200.0,5.28,5.28,5.25,5.25,312200.0
2009-02-03 15:45:00,5.25,5.26,5.25,5.26,310100.0,5.25,5.26,5.25,5.26,310100.0
2009-02-03 15:50:00,5.26,5.27,5.26,5.26,443100.0,5.26,5.27,5.26,5.26,443100.0
2009-02-03 15:55:00,5.26,5.27,5.24,5.25,578200.0,5.26,5.27,5.24,5.25,578200.0
2009-02-04 09:30:00,5.29,5.29,5.21,5.22,146300.0,5.29,5.29,5.21,5.22,146300.0
2009-02-04 09:35:00,5.22,5.27,5.19,5.24,121800.0,5.22,5.27,5.19,5.24,121800.0
2009-02-04 09:40:00,5.25,5.28,5.25,5.28,137900.0,5.25,5.28,5.25,5.28,137900.0
2009-02-04 09:45:00,5.28,5.28,5.24,5.26,79100.0,5.28,5.28,5.24,5.26,79100.0
2009-02-04 09:50:00,5.27,5.3,5.25,5.29,127400.0,5.27,5.3,5.25,5.29,127400.0
2009-02-04 09:55:00,5.29,5.33,5.29,5.33,116200.0,5.29,5.33,5.29,5.33,116200.0
2009-02-04 10:00:00,5.34,5.36,5.32,5.35,203000.0,5.34,5.36,5.32,5.35,203000.0
2009-02-04 10:05:00,5.35,5.36,5.33,5.35,213500.0,5.35,5.36,5.33,5.35,213500.0
2009-02-04 10:10:00,5.35,5.41,5.35,5.37,317100.0,5.35,5.41,5.35,5.37,317100.0
2009-02-04 10:15:00,5.37,5.38,5.36,5.37,116900.0,5.37,5.38,5.36,5.37,116900.0
2009-02-04 10:20:00,5.36,5.36,5.29,5.31,241500.0,5.36,5.36,5.29,5.31,241500.0
2009-02-04 10:25:00,5.3,5.36,5.3,5.35,144200.0,5.3,5.36,5.3,5.35,144200.0
2009-02-04 10:30:00,5.35,5.4,5.35,5.39,200900.0,5.35,5.4,5.35,5.39,200900.0
2009-02-04 10:35:00,5.39,5.42,5.38,5.41,232400.0,5.39,5.42,5.38,5.41,232400.0
2009-02-04 10:40:00,5.4,5.4,5.37,5.39,238700.0,5.4,5.4,5.37,5.39,238700.0
2009-02-04 10:45:00,5.39,5.4,5.34,5.34,170100.0,5.39,5.4,5.34,5.34,170100.0
2009-02-04 10:50:00,5.34,5.36,5.33,5.34,114100.0,5.34,5.36,5.33,5.34,114100.0
2009-02-04 10:55:00,5.34,5.38,5.34,5.36,247800.0,5.34,5.38,5.34,5.36,247800.0
2009-02-04 11:00:00,5.35,5.37,5.34,5.35,75600.0,5.35,5.37,5.34,5.35,75600.0
2009-02-04 11:05:00,5.35,5.35,5.33,5.33,89600.0,5.35,5.35,5.33,5.33,89600.0
2009-02-04 11:10:00,5.33,5.34,5.31,5.34,106400.0,5.33,5.34,5.31,5.34,106400.0
2009-02-04 11:15:00,5.34,5.35,5.32,5.34,121800.0,5.34,5.35,5.32,5.34,121800.0
2009-02-04 11:20:00,5.34,5.34,5.33,5.33,56000.0,5.34,5.34,5.33,5.33,56000.0
2009-02-04 11:25:00,5.33,5.35,5.33,5.34,136500.0,5.33,5.35,5.33,5.34,136500.0
2009-02-04 11:30:00,5.34,5.34,5.31,5.32,93100.0,5.34,5.34,5.31,5.32,93100.0
2009-02-04 11:35:00,5.32,5.33,5.29,5.33,110600.0,5.32,5.33,5.29,5.33,110600.0
2009-02-04 11:40:00,5.32,5.33,5.3,5.31,93800.0,5.32,5.33,5.3,5.31,93800.0
2009-02-04 11:45:00,5.31,5.31,5.29,5.3,158900.0,5.31,5.31,5.29,5.3,158900.0
2009-02-04 11:50:00,5.3,5.31,5.3,5.3,63000.0,5.3,5.31,5.3,5.3,63000.0
2009-02-04 11:55:00,5.31,5.32,5.29,5.29,336700.0,5.31,5.32,5.29,5.29,336700.0
2009-02-04 12:00:00,5.29,5.3,5.27,5.29,148400.0,5.29,5.3,5.27,5.29,148400.0
2009-02-04 12:05:00,5.29,5.29,5.26,5.27,126700.0,5.29,5.29,5.26,5.27,126700.0
2009-02-04 12:10:00,5.27,5.3,5.27,5.29,88900.0,5.27,5.3,5.27,5.29,88900.0
2009-02-04 12:15:00,5.29,5.31,5.29,5.31,71400.0,5.29,5.31,5.29,5.31,71400.0
2009-02-04 12:20:00,5.31,5.31,5.28,5.28,77700.0,5.31,5.31,5.28,5.28,77700.0
2009-02-04 12:25:00,5.28,5.3,5.28,5.3,104300.0,5.28,5.3,5.28,5.3,104300.0
2009-02-04 12:30:00,5.3,5.31,5.3,5.3,96600.0,5.3,5.31,5.3,5.3,96600.0
2009-02-04 12:35:00,5.3,5.3,5.29,5.29,70700.0,5.3,5.3,5.29,5.29,70700.0
2009-02-04 12:40:00,5.29,5.29,5.28,5.28,263200.0,5.29,5.29,5.28,5.28,263200.0
2009-02-04 12:45:00,5.28,5.29,5.27,5.27,94500.0,5.28,5.29,5.27,5.27,94500.0
2009-02-04 12:50:00,5.27,5.28,5.23,5.24,291200.0,5.27,5.28,5.23,5.24,291200.0
2009-02-04 12:55:00,5.24,5.24,5.22,5.24,175000.0,5.24,5.24,5.22,5.24,175000.0
2009-02-04 13:00:00,5.24,5.24,5.22,5.22,105700.0,5.24,5.24,5.22,5.22,105700.0
2009-02-04 13:05:00,5.22,5.26,5.22,5.26,86100.0,5.22,5.26,5.22,5.26,86100.0
2009-02-04 13:10:00,5.25,5.26,5.24,5.24,76300.0,5.25,5.26,5.24,5.24,76300.0
2009-02-04 13:15:00,5.24,5.25,5.23,5.23,44100.0,5.24,5.25,5.23,5.23,44100.0
2009-02-04 13:20:00,5.23,5.24,5.23,5.24,74900.0,5.23,5.24,5.23,5.24,74900.0
2009-02-04 13:25:00,5.24,5.26,5.24,5.26,98700.0,5.24,5.26,5.24,5.26,98700.0
2009-02-04 13:30:00,5.26,5.27,5.24,5.24,47600.0,5.26,5.27,5.24,5.24,47600.0
2009-02-04 13:35:00,5.24,5.26,5.24,5.24,100100.0,5.24,5.26,5.24,5.24,100100.0
2009-02-04 13:40:00,5.24,5.24,5.22,5.23,106400.0,5.24,5.24,5.22,5.23,106400.0
2009-02-04 13:45:00,5.23,5.23,5.21,5.22,154700.0,5.23,5.23,5.21,5.22,154700.0
2009-02-04 13:50:00,5.21,5.22,5.19,5.21,287700.0,5.21,5.22,5.19,5.21,287700.0
2009-02-04 13:55:00,5.21,5.22,5.2,5.22,144900.0,5.21,5.22,5.2,5.22,144900.0
2009-02-04 14:00:00,5.21,5.23,5.2,5.22,148400.0,5.21,5.23,5.2,5.22,148400.0
2009-02-04 14:05:00,5.22,5.22,5.19,5.21,127400.0,5.22,5.22,5.19,5.21,127400.0
2009-02-04 14:10:00,5.21,5.22,5.2,5.2,122500.0,5.21,5.22,5.2,5.2,122500.0
2009-02-04 14:15:00,5.2,5.22,5.2,5.21,102900.0,5.2,5.22,5.2,5.21,102900.0
2009-02-04 14:20:00,5.21,5.22,5.2,5.2,72100.0,5.21,5.22,5.2,5.2,72100.0
2009-02-04 14:25:00,5.2,5.21,5.19,5.2,149800.0,5.2,5.21,5.19,5.2,149800.0
2009-02-04 14:30:00,5.2,5.21,5.19,5.2,133000.0,5.2,5.21,5.19,5.2,133000.0
2009-02-04 14:35:00,5.2,5.22,5.18,5.19,390600.0,5.2,5.22,5.18,5.19,390600.0
2009-02-04 14:40:00,5.2,5.22,5.19,5.22,154000.0,5.2,5.22,5.19,5.22,154000.0
2009-02-04 14:45:00,5.22,5.23,5.2,5.23,127400.0,5.22,5.23,5.2,5.23,127400.0
2009-02-04 14:50:00,5.23,5.25,5.17,5.19,264600.0,5.23,5.25,5.17,5.19,264600.0
2009-02-04 14:55:00,5.19,5.26,5.19,5.26,145600.0,5.19,5.26,5.19,5.26,145600.0
2009-02-04 15:00:00,5.25,5.27,5.24,5.24,205100.0,5.25,5.27,5.24,5.24,205100.0
2009-02-04 15:05:00,5.24,5.27,5.24,5.26,275100.0,5.24,5.27,5.24,5.26,275100.0
2009-02-04 15:10:00,5.27,5.27,5.25,5.26,238000.0,5.27,5.27,5.25,5.26,238000.0
2009-02-04 15:15:00,5.25,5.28,5.24,5.28,148400.0,5.25,5.28,5.24,5.28,148400.0
2009-02-04 15:20:00,5.28,5.28,5.23,5.25,136500.0,5.28,5.28,5.23,5.25,136500.0
2009-02-04 15:25:00,5.25,5.27,5.23,5.23,148400.0,5.25,5.27,5.23,5.23,148400.0
2009-02-04 15:30:00,5.24,5.26,5.23,5.26,102900.0,5.24,5.26,5.23,5.26,102900.0
2009-02-04 15:35:00,5.26,5.28,5.26,5.27,128100.0,5.26,5.28,5.26,5.27,128100.0
2009-02-04 15:40:00,5.27,5.28,5.25,5.26,122500.0,5.27,5.28,5.25,5.26,122500.0
2009-02-04 15:45:00,5.26,5.27,5.25,5.25,175700.0,5.26,5.27,5.25,5.25,175700.0
2009-02-04 15:50:00,5.26,5.27,5.25,5.26,250600.0,5.26,5.27,5.25,5.26,250600.0
2009-02-04 15:55:00,5.26,5.28,5.25,5.26,515200.0,5.26,5.28,5.25,5.26,515200.0
2009-02-05 09:30:00,5.09,5.2,5.09,5.19,520800.0,5.09,5.2,5.09,5.19,520800.0
2009-02-05 09:35:00,5.19,5.19,5.13,5.13,175700.0,5.19,5.19,5.13,5.13,175700.0
2009-02-05 09:40:00,5.13,5.22,5.13,5.21,140700.0,5.13,5.22,5.13,5.21,140700.0
2009-02-05 09:45:00,5.2,5.21,5.16,5.18,270900.0,5.2,5.21,5.16,5.18,270900.0
2009-02-05 09:50:00,5.18,5.19,5.17,5.17,128100.0,5.18,5.19,5.17,5.17,128100.0
2009-02-05 09:55:00,5.17,5.17,5.14,5.15,198100.0,5.17,5.17,5.14,5.15,198100.0
2009-02-05 10:00:00,5.14,5.18,5.14,5.17,76300.0,5.14,5.18,5.14,5.17,76300.0
2009-02-05 10:05:00,5.17,5.18,5.15,5.15,133000.0,5.17,5.18,5.15,5.15,133000.0
2009-02-05 10:10:00,5.14,5.16,5.14,5.16,230300.0,5.14,5.16,5.14,5.16,230300.0
2009-02-05 10:15:00,5.16,5.18,5.14,5.17,271600.0,5.16,5.18,5.14,5.17,271600.0
2009-02-05 10:20:00,5.17,5.18,5.16,5.17,100100.0,5.17,5.18,5.16,5.17,100100.0
2009-02-05 10:25:00,5.17,5.18,5.17,5.17,67200.0,5.17,5.18,5.17,5.17,67200.0
2009-02-05 10:30:00,5.18,5.18,5.15,5.18,130200.0,5.18,5.18,5.15,5.18,130200.0
2009-02-05 10:35:00,5.18,5.19,5.17,5.18,196000.0,5.18,5.19,5.17,5.18,196000.0
2009-02-05 10:40:00,5.18,5.19,5.16,5.18,175700.0,5.18,5.19,5.16,5.18,175700.0
2009-02-05 10:45:00,5.18,5.2,5.18,5.19,245700.0,5.18,5.2,5.18,5.19,245700.0
2009-02-05 10:50:00,5.19,5.21,5.19,5.21,93100.0,5.19,5.21,5.19,5.21,93100.0
2009-02-05 10:55:00,5.2,5.24,5.2,5.21,142800.0,5.2,5.24,5.2,5.21,142800.0
2009-02-05 11:00:00,5.21,5.24,5.2,5.24,98700.0,5.21,5.24,5.2,5.24,98700.0
2009-02-05 11:05:00,5.24,5.24,5.19,5.2,270900.0,5.24,5.24,5.19,5.2,270900.0
2009-02-05 11:10:00,5.2,5.21,5.2,5.21,94500.0,5.2,5.21,5.2,5.21,94500.0
2009-02-05 11:15:00,5.21,5.21,5.21,5.21,26600.0,5.21,5.21,5.21,5.21,26600.0
2009-02-05 11:20:00,5.21,5.22,5.21,5.22,45500.0,5.21,5.22,5.21,5.22,45500.0
2009-02-05 11:25:00,5.21,5.22,5.21,5.21,46200.0,5.21,5.22,5.21,5.21,46200.0
2009-02-05 11:30:00,5.21,5.24,5.21,5.23,107800.0,5.21,5.24,5.21,5.23,107800.0
2009-02-05 11:35:00,5.24,5.24,5.21,5.21,104300.0,5.24,5.24,5.21,5.21,104300.0
2009-02-05 11:40:00,5.22,5.22,5.21,5.22,56000.0,5.22,5.22,5.21,5.22,56000.0
2009-02-05 11:45:00,5.21,5.21,5.21,5.21,63000.0,5.21,5.21,5.21,5.21,63000.0
2009-02-05 11:50:00,5.21,5.21,5.21,5.21,68600.0,5.21,5.21,5.21,5.21,68600.0
2009-02-05 11:55:00,5.21,5.22,5.21,5.22,115500.0,5.21,5.22,5.21,5.22,115500.0
2009-02-05 12:00:00,5.22,5.26,5.22,5.24,182700.0,5.22,5.26,5.22,5.24,182700.0
2009-02-05 12:05:00,5.24,5.29,5.24,5.28,159600.0,5.24,5.29,5.24,5.28,159600.0
2009-02-05 12:10:00,5.28,5.29,5.28,5.28,338800.0,5.28,5.29,5.28,5.28,338800.0
2009-02-05 12:15:00,5.28,5.28,5.26,5.27,67900.0,5.28,5.28,5.26,5.27,67900.0
2009-02-05 12:20:00,5.27,5.29,5.27,5.29,185500.0,5.27,5.29,5.27,5.29,185500.0
2009-02-05 12:25:00,5.29,5.29,5.27,5.27,149100.0,5.29,5.29,5.27,5.27,149100.0
2009-02-05 12:30:00,5.27,5.28,5.27,5.27,52500.0,5.27,5.28,5.27,5.27,52500.0
2009-02-05 12:35:00,5.27,5.29,5.26,5.27,131600.0,5.27,5.29,5.26,5.27,131600.0
2009-02-05 12:40:00,5.27,5.29,5.26,5.28,109200.0,5.27,5.29,5.26,5.28,109200.0
2009-02-05 12:45:00,5.28,5.29,5.25,5.26,237300.0,5.28,5.29,5.25,5.26,237300.0
2009-02-05 12:50:00,5.26,5.27,5.26,5.27,79100.0,5.26,5.27,5.26,5.27,79100.0
2009-02-05 12:55:00,5.27,5.29,5.27,5.29,161700.0,5.27,5.29,5.27,5.29,161700.0
2009-02-05 13:00:00,5.28,5.29,5.26,5.26,138600.0,5.28,5.29,5.26,5.26,138600.0
2009-02-05 13:05:00,5.26,5.28,5.25,5.28,88200.0,5.26,5.28,5.25,5.28,88200.0
2009-02-05 13:10:00,5.28,5.28,5.26,5.27,88900.0,5.28,5.28,5.26,5.27,88900.0
2009-02-05 13:15:00,5.27,5.28,5.26,5.28,89600.0,5.27,5.28,5.26,5.28,89600.0
2009-02-05 13:20:00,5.27,5.27,5.26,5.26,123200.0,5.27,5.27,5.26,5.26,123200.0
2009-02-05 13:25:00,5.26,5.27,5.25,5.26,96600.0,5.26,5.27,5.25,5.26,96600.0
2009-02-05 13:30:00,5.26,5.26,5.25,5.26,189700.0,5.26,5.26,5.25,5.26,189700.0
2009-02-05 13:35:00,5.26,5.26,5.23,5.24,121800.0,5.26,5.26,5.23,5.24,121800.0
2009-02-05 13:40:00,5.24,5.25,5.24,5.25,83300.0,5.24,5.25,5.24,5.25,83300.0
2009-02-05 13:45:00,5.25,5.25,5.24,5.25,121100.0,5.25,5.25,5.24,5.25,121100.0
2009-02-05 13:50:00,5.25,5.25,5.24,5.25,54600.0,5.25,5.25,5.24,5.25,54600.0
2009-02-05 13:55:00,5.25,5.25,5.23,5.23,78400.0,5.25,5.25,5.23,5.23,78400.0
2009-02-05 14:00:00,5.23,5.27,5.23,5.26,130900.0,5.23,5.27,5.23,5.26,130900.0
2009-02-05 14:05:00,5.26,5.29,5.25,5.28,158900.0,5.26,5.29,5.25,5.28,158900.0
2009-02-05 14:10:00,5.28,5.28,5.26,5.27,104300.0,5.28,5.28,5.26,5.27,104300.0
2009-02-05 14:15:00,5.27,5.28,5.26,5.27,147700.0,5.27,5.28,5.26,5.27,147700.0
2009-02-05 14:20:00,5.27,5.29,5.27,5.28,184100.0,5.27,5.29,5.27,5.28,184100.0
2009-02-05 14:25:00,5.28,5.29,5.27,5.28,201600.0,5.28,5.29,5.27,5.28,201600.0
2009-02-05 14:30:00,5.29,5.31,5.28,5.3,587300.0,5.29,5.31,5.28,5.3,587300.0
2009-02-05 14:35:00,5.3,5.32,5.3,5.3,270200.0,5.3,5.32,5.3,5.3,270200.0
2009-02-05 14:40:00,5.3,5.32,5.3,5.31,149100.0,5.3,5.32,5.3,5.31,149100.0
2009-02-05 14:45:00,5.31,5.32,5.3,5.31,284900.0,5.31,5.32,5.3,5.31,284900.0
2009-02-05 14:50:00,5.31,5.32,5.3,5.32,198100.0,5.31,5.32,5.3,5.32,198100.0
2009-02-05 14:55:00,5.32,5.32,5.29,5.3,242900.0,5.32,5.32,5.29,5.3,242900.0
2009-02-05 15:00:00,5.3,5.31,5.28,5.29,295400.0,5.3,5.31,5.28,5.29,295400.0
2009-02-05 15:05:00,5.29,5.32,5.28,5.31,352800.0,5.29,5.32,5.28,5.31,352800.0
2009-02-05 15:10:00,5.31,5.32,5.3,5.31,156100.0,5.31,5.32,5.3,5.31,156100.0
2009-02-05 15:15:00,5.32,5.33,5.31,5.31,188300.0,5.32,5.33,5.31,5.31,188300.0
2009-02-05 15:20:00,5.32,5.33,5.32,5.32,123200.0,5.32,5.33,5.32,5.32,123200.0
2009-02-05 15:25:00,5.32,5.35,5.32,5.34,249200.0,5.32,5.35,5.32,5.34,249200.0
2009-02-05 15:30:00,5.35,5.35,5.33,5.35,193900.0,5.35,5.35,5.33,5.35,193900.0
2009-02-05 15:35:00,5.34,5.35,5.33,5.34,214200.0,5.34,5.35,5.33,5.34,214200.0
2009-02-05 15:40:00,5.34,5.36,5.33,5.36,360500.0,5.34,5.36,5.33,5.36,360500.0
2009-02-05 15:45:00,5.36,5.36,5.35,5.35,286300.0,5.36,5.36,5.35,5.35,286300.0
2009-02-05 15:50:00,5.35,5.36,5.35,5.35,403900.0,5.35,5.36,5.35,5.35,403900.0
2009-02-05 15:55:00,5.35,5.36,5.35,5.35,401100.0,5.35,5.36,5.35,5.35,401100.0
2009-02-06 09:30:00,5.29,5.29,5.21,5.26,1210300.0,5.29,5.29,5.21,5.26,1210300.0
2009-02-06 09:35:00,5.25,5.3,5.25,5.28,942900.0,5.25,5.3,5.25,5.28,942900.0
2009-02-06 09:40:00,5.28,5.3,5.24,5.25,317800.0,5.28,5.3,5.24,5.25,317800.0
2009-02-06 09:45:00,5.25,5.27,5.22,5.24,422800.0,5.25,5.27,5.22,5.24,422800.0
2009-02-06 09:50:00,5.24,5.25,5.22,5.23,352800.0,5.24,5.25,5.22,5.23,352800.0
2009-02-06 09:55:00,5.23,5.23,5.18,5.21,452900.0,5.23,5.23,5.18,5.21,452900.0
2009-02-06 10:00:00,5.21,5.21,5.14,5.16,574000.0,5.21,5.21,5.14,5.16,574000.0
2009-02-06 10:05:00,5.16,5.17,5.14,5.16,301000.0,5.16,5.17,5.14,5.16,301000.0
2009-02-06 10:10:00,5.16,5.21,5.15,5.19,284200.0,5.16,5.21,5.15,5.19,284200.0
2009-02-06 10:15:00,5.19,5.19,5.11,5.12,511700.0,5.19,5.19,5.11,5.12,511700.0
2009-02-06 10:20:00,5.13,5.14,5.12,5.14,163100.0,5.13,5.14,5.12,5.14,163100.0
2009-02-06 10:25:00,5.14,5.15,5.13,5.14,266700.0,5.14,5.15,5.13,5.14,266700.0
2009-02-06 10:30:00,5.15,5.15,5.14,5.14,144900.0,5.15,5.15,5.14,5.14,144900.0
2009-02-06 10:35:00,5.14,5.15,5.12,5.14,291900.0,5.14,5.15,5.12,5.14,291900.0
2009-02-06 10:40:00,5.14,5.14,5.1,5.12,294000.0,5.14,5.14,5.1,5.12,294000.0
2009-02-06 10:45:00,5.12,5.15,5.11,5.15,137200.0,5.12,5.15,5.11,5.15,137200.0
2009-02-06 10:50:00,5.15,5.16,5.14,5.16,456400.0,5.15,5.16,5.14,5.16,456400.0
2009-02-06 10:55:00,5.16,5.2,5.15,5.16,332500.0,5.16,5.2,5.15,5.16,332500.0
2009-02-06 11:00:00,5.16,5.21,5.16,5.21,286300.0,5.16,5.21,5.16,5.21,286300.0
2009-02-06 11:05:00,5.2,5.21,5.17,5.18,347200.0,5.2,5.21,5.17,5.18,347200.0
2009-02-06 11:10:00,5.18,5.2,5.16,5.17,235900.0,5.18,5.2,5.16,5.17,235900.0
2009-02-06 11:15:00,5.17,5.2,5.17,5.2,74900.0,5.17,5.2,5.17,5.2,74900.0
2009-02-06 11:20:00,5.2,5.21,5.18,5.2,80500.0,5.2,5.21,5.18,5.2,80500.0
2009-02-06 11:25:00,5.2,5.21,5.2,5.21,91700.0,5.2,5.21,5.2,5.21,91700.0
2009-02-06 11:30:00,5.21,5.21,5.2,5.21,128100.0,5.21,5.21,5.2,5.21,128100.0
2009-02-06 11:35:00,5.21,5.21,5.21,5.21,134400.0,5.21,5.21,5.21,5.21,134400.0
2009-02-06 11:40:00,5.21,5.22,5.21,5.21,211400.0,5.21,5.22,5.21,5.21,211400.0
2009-02-06 11:45:00,5.21,5.22,5.2,5.2,204400.0,5.21,5.22,5.2,5.2,204400.0
2009-02-06 11:50:00,5.2,5.22,5.2,5.22,116200.0,5.2,5.22,5.2,5.22,116200.0
2009-02-06 11:55:00,5.22,5.23,5.21,5.23,149100.0,5.22,5.23,5.21,5.23,149100.0
2009-02-06 12:00:00,5.22,5.22,5.2,5.2,103600.0,5.22,5.22,5.2,5.2,103600.0
2009-02-06 12:05:00,5.21,5.22,5.2,5.21,57400.0,5.21,5.22,5.2,5.21,57400.0
2009-02-06 12:10:00,5.22,5.23,5.21,5.22,125300.0,5.22,5.23,5.21,5.22,125300.0
2009-02-06 12:15:00,5.22,5.24,5.21,5.23,145600.0,5.22,5.24,5.21,5.23,145600.0
2009-02-06 12:20:00,5.23,5.24,5.22,5.23,172200.0,5.23,5.24,5.22,5.23,172200.0
2009-02-06 12:25:00,5.23,5.23,5.21,5.22,122500.0,5.23,5.23,5.21,5.22,122500.0
2009-02-06 12:30:00,5.22,5.23,5.21,5.22,60200.0,5.22,5.23,5.21,5.22,60200.0
2009-02-06 12:35:00,5.23,5.26,5.22,5.25,148400.0,5.23,5.26,5.22,5.25,148400.0
2009-02-06 12:40:00,5.25,5.26,5.24,5.26,90300.0,5.25,5.26,5.24,5.26,90300.0
2009-02-06 12:45:00,5.26,5.26,5.24,5.24,108500.0,5.26,5.26,5.24,5.24,108500.0
2009-02-06 12:50:00,5.24,5.25,5.24,5.25,92400.0,5.24,5.25,5.24,5.25,92400.0
2009-02-06 12:55:00,5.24,5.26,5.24,5.25,89600.0,5.24,5.26,5.24,5.25,89600.0
2009-02-06 13:00:00,5.25,5.26,5.23,5.25,241500.0,5.25,5.26,5.23,5.25,241500.0
2009-02-06 13:05:00,5.24,5.26,5.24,5.25,134400.0,5.24,5.26,5.24,5.25,134400.0
2009-02-06 13:10:00,5.25,5.26,5.23,5.24,118300.0,5.25,5.26,5.23,5.24,118300.0
2009-02-06 13:15:00,5.24,5.25,5.23,5.25,160300.0,5.24,5.25,5.23,5.25,160300.0
2009-02-06 13:20:00,5.25,5.26,5.23,5.26,72800.0,5.25,5.26,5.23,5.26,72800.0
2009-02-06 13:25:00,5.25,5.26,5.25,5.26,147700.0,5.25,5.26,5.25,5.26,147700.0
2009-02-06 13:30:00,5.26,5.26,5.26,5.26,324100.0,5.26,5.26,5.26,5.26,324100.0
2009-02-06 13:35:00,5.26,5.27,5.26,5.27,119700.0,5.26,5.27,5.26,5.27,119700.0
2009-02-06 13:40:00,5.27,5.27,5.26,5.26,109900.0,5.27,5.27,5.26,5.26,109900.0
2009-02-06 13:45:00,5.26,5.27,5.26,5.26,118300.0,5.26,5.27,5.26,5.26,118300.0
2009-02-06 13:50:00,5.26,5.26,5.24,5.25,156800.0,5.26,5.26,5.24,5.25,156800.0
2009-02-06 13:55:00,5.25,5.26,5.25,5.26,110600.0,5.25,5.26,5.25,5.26,110600.0
2009-02-06 14:00:00,5.26,5.26,5.25,5.25,126000.0,5.26,5.26,5.25,5.25,126000.0
2009-02-06 14:05:00,5.25,5.25,5.24,5.25,166600.0,5.25,5.25,5.24,5.25,166600.0
2009-02-06 14:10:00,5.25,5.25,5.25,5.25,106400.0,5.25,5.25,5.25,5.25,106400.0
2009-02-06 14:15:00,5.25,5.26,5.24,5.25,193200.0,5.25,5.26,5.24,5.25,193200.0
2009-02-06 14:20:00,5.24,5.25,5.24,5.25,119000.0,5.24,5.25,5.24,5.25,119000.0
2009-02-06 14:25:00,5.25,5.25,5.24,5.25,154700.0,5.25,5.25,5.24,5.25,154700.0
2009-02-06 14:30:00,5.25,5.26,5.25,5.26,136500.0,5.25,5.26,5.25,5.26,136500.0
2009-02-06 14:35:00,5.26,5.29,5.25,5.27,493500.0,5.26,5.29,5.25,5.27,493500.0
2009-02-06 14:40:00,5.27,5.28,5.26,5.27,234500.0,5.27,5.28,5.26,5.27,234500.0
2009-02-06 14:45:00,5.27,5.27,5.25,5.25,299600.0,5.27,5.27,5.25,5.25,299600.0
2009-02-06 14:50:00,5.25,5.26,5.21,5.24,354200.0,5.25,5.26,5.21,5.24,354200.0
2009-02-06 14:55:00,5.24,5.25,5.24,5.25,174300.0,5.24,5.25,5.24,5.25,174300.0
2009-02-06 15:00:00,5.25,5.26,5.24,5.25,226100.0,5.25,5.26,5.24,5.25,226100.0
2009-02-06 15:05:00,5.25,5.25,5.22,5.23,424900.0,5.25,5.25,5.22,5.23,424900.0
2009-02-06 15:10:00,5.23,5.24,5.22,5.24,412300.0,5.23,5.24,5.22,5.24,412300.0
2009-02-06 15:15:00,5.24,5.25,5.24,5.25,301700.0,5.24,5.25,5.24,5.25,301700.0
2009-02-06 15:20:00,5.25,5.26,5.25,5.26,223300.0,5.25,5.26,5.25,5.26,223300.0
2009-02-06 15:25:00,5.26,5.27,5.24,5.25,301000.0,5.26,5.27,5.24,5.25,301000.0
2009-02-06 15:30:00,5.25,5.27,5.25,5.27,331100.0,5.25,5.27,5.25,5.27,331100.0
2009-02-06 15:35:00,5.27,5.28,5.25,5.26,264600.0,5.27,5.28,5.25,5.26,264600.0
2009-02-06 15:40:00,5.26,5.28,5.25,5.27,305900.0,5.26,5.28,5.25,5.27,305900.0
2009-02-06 15:45:00,5.27,5.3,5.27,5.29,728000.0,5.27,5.3,5.27,5.29,728000.0
2009-02-06 15:50:00,5.29,5.3,5.27,5.28,613200.0,5.29,5.3,5.27,5.28,613200.0
2009-02-06 15:55:00,5.28,5.29,5.26,5.29,800100.0,5.28,5.29,5.26,5.29,800100.0
2009-02-09 09:30:00,5.26,5.26,5.14,5.14,452200.0,5.26,5.26,5.14,5.14,452200.0
2009-02-09 09:35:00,5.14,5.18,5.13,5.16,389200.0,5.14,5.18,5.13,5.16,389200.0
2009-02-09 09:40:00,5.16,5.18,5.15,5.17,198100.0,5.16,5.18,5.15,5.17,198100.0
2009-02-09 09:45:00,5.17,5.21,5.17,5.21,197400.0,5.17,5.21,5.17,5.21,197400.0
2009-02-09 09:50:00,5.21,5.22,5.2,5.21,213500.0,5.21,5.22,5.2,5.21,213500.0
2009-02-09 09:55:00,5.21,5.22,5.19,5.21,74900.0,5.21,5.22,5.19,5.21,74900.0
2009-02-09 10:00:00,5.21,5.22,5.18,5.18,107100.0,5.21,5.22,5.18,5.18,107100.0
2009-02-09 10:05:00,5.18,5.2,5.18,5.19,44100.0,5.18,5.2,5.18,5.19,44100.0
2009-02-09 10:10:00,5.19,5.19,5.18,5.18,70700.0,5.19,5.19,5.18,5.18,70700.0
2009-02-09 10:15:00,5.18,5.19,5.16,5.17,137200.0,5.18,5.19,5.16,5.17,137200.0
2009-02-09 10:20:00,5.17,5.18,5.16,5.16,143500.0,5.17,5.18,5.16,5.16,143500.0
2009-02-09 10:25:00,5.16,5.17,5.16,5.17,36400.0,5.16,5.17,5.16,5.17,36400.0
2009-02-09 10:30:00,5.17,5.17,5.15,5.16,106400.0,5.17,5.17,5.15,5.16,106400.0
2009-02-09 10:35:00,5.16,5.2,5.16,5.19,164500.0,5.16,5.2,5.16,5.19,164500.0
2009-02-09 10:40:00,5.2,5.21,5.19,5.21,111300.0,5.2,5.21,5.19,5.21,111300.0
2009-02-09 10:45:00,5.21,5.25,5.21,5.24,127400.0,5.21,5.25,5.21,5.24,127400.0
2009-02-09 10:50:00,5.24,5.27,5.23,5.26,257600.0,5.24,5.27,5.23,5.26,257600.0
2009-02-09 10:55:00,5.26,5.27,5.26,5.27,77000.0,5.26,5.27,5.26,5.27,77000.0
2009-02-09 11:00:00,5.27,5.27,5.25,5.25,99400.0,5.27,5.27,5.25,5.25,99400.0
2009-02-09 11:05:00,5.25,5.26,5.24,5.26,85400.0,5.25,5.26,5.24,5.26,85400.0
2009-02-09 11:10:00,5.26,5.27,5.25,5.27,102200.0,5.26,5.27,5.25,5.27,102200.0
2009-02-09 11:15:00,5.27,5.27,5.25,5.25,88200.0,5.27,5.27,5.25,5.25,88200.0
2009-02-09 11:20:00,5.25,5.25,5.23,5.24,112000.0,5.25,5.25,5.23,5.24,112000.0
2009-02-09 11:25:00,5.24,5.25,5.24,5.25,63000.0,5.24,5.25,5.24,5.25,63000.0
2009-02-09 11:30:00,5.25,5.26,5.24,5.24,75600.0,5.25,5.26,5.24,5.24,75600.0
2009-02-09 11:35:00,5.24,5.27,5.24,5.26,43400.0,5.24,5.27,5.24,5.26,43400.0
2009-02-09 11:40:00,5.26,5.27,5.24,5.24,44100.0,5.26,5.27,5.24,5.24,44100.0
2009-02-09 11:45:00,5.25,5.25,5.23,5.24,43400.0,5.25,5.25,5.23,5.24,43400.0
2009-02-09 11:50:00,5.24,5.24,5.24,5.24,60200.0,5.24,5.24,5.24,5.24,60200.0
2009-02-09 11:55:00,5.24,5.25,5.24,5.24,70700.0,5.24,5.25,5.24,5.24,70700.0
2009-02-09 12:00:00,5.24,5.25,5.24,5.24,90300.0,5.24,5.25,5.24,5.24,90300.0
2009-02-09 12:05:00,5.24,5.24,5.23,5.23,49000.0,5.24,5.24,5.23,5.23,49000.0
2009-02-09 12:10:00,5.23,5.24,5.23,5.24,133000.0,5.23,5.24,5.23,5.24,133000.0
2009-02-09 12:15:00,5.24,5.24,5.24,5.24,123200.0,5.24,5.24,5.24,5.24,123200.0
2009-02-09 12:20:00,5.24,5.24,5.23,5.23,51100.0,5.24,5.24,5.23,5.23,51100.0
2009-02-09 12:25:00,5.23,5.24,5.23,5.23,166600.0,5.23,5.24,5.23,5.23,166600.0
2009-02-09 12:30:00,5.23,5.23,5.22,5.22,88200.0,5.23,5.23,5.22,5.22,88200.0
2009-02-09 12:35:00,5.22,5.22,5.2,5.2,83300.0,5.22,5.22,5.2,5.2,83300.0
2009-02-09 12:40:00,5.21,5.22,5.2,5.21,33600.0,5.21,5.22,5.2,5.21,33600.0
2009-02-09 12:45:00,5.21,5.22,5.2,5.2,80500.0,5.21,5.22,5.2,5.2,80500.0
2009-02-09 12:50:00,5.2,5.21,5.2,5.21,126700.0,5.2,5.21,5.2,5.21,126700.0
2009-02-09 12:55:00,5.21,5.21,5.2,5.2,74200.0,5.21,5.21,5.2,5.2,74200.0
2009-02-09 13:00:00,5.2,5.21,5.2,5.21,91000.0,5.2,5.21,5.2,5.21,91000.0
2009-02-09 13:05:00,5.21,5.21,5.2,5.21,72100.0,5.21,5.21,5.2,5.21,72100.0
2009-02-09 13:10:00,5.21,5.21,5.2,5.2,67200.0,5.21,5.21,5.2,5.2,67200.0
2009-02-09 13:15:00,5.2,5.2,5.19,5.19,152600.0,5.2,5.2,5.19,5.19,152600.0
2009-02-09 13:20:00,5.19,5.19,5.19,5.19,133700.0,5.19,5.19,5.19,5.19,133700.0
2009-02-09 13:25:00,5.19,5.19,5.19,5.19,87500.0,5.19,5.19,5.19,5.19,87500.0
2009-02-09 13:30:00,5.19,5.19,5.19,5.19,147000.0,5.19,5.19,5.19,5.19,147000.0
2009-02-09 13:35:00,5.19,5.19,5.19,5.19,114100.0,5.19,5.19,5.19,5.19,114100.0
2009-02-09 13:40:00,5.19,5.19,5.19,5.19,133000.0,5.19,5.19,5.19,5.19,133000.0
2009-02-09 13:45:00,5.19,5.19,5.19,5.19,156100.0,5.19,5.19,5.19,5.19,156100.0
2009-02-09 13:50:00,5.19,5.19,5.18,5.19,100800.0,5.19,5.19,5.18,5.19,100800.0
2009-02-09 13:55:00,5.19,5.2,5.19,5.2,74900.0,5.19,5.2,5.19,5.2,74900.0
2009-02-09 14:00:00,5.2,5.2,5.19,5.2,88200.0,5.2,5.2,5.19,5.2,88200.0
2009-02-09 14:05:00,5.2,5.22,5.2,5.21,119700.0,5.2,5.22,5.2,5.21,119700.0
2009-02-09 14:10:00,5.21,5.21,5.2,5.2,71400.0,5.21,5.21,5.2,5.2,71400.0
2009-02-09 14:15:00,5.2,5.2,5.2,5.2,89600.0,5.2,5.2,5.2,5.2,89600.0
2009-02-09 14:20:00,5.2,5.21,5.2,5.21,177100.0,5.2,5.21,5.2,5.21,177100.0
2009-02-09 14:25:00,5.2,5.2,5.19,5.19,287700.0,5.2,5.2,5.19,5.19,287700.0
2009-02-09 14:30:00,5.19,5.2,5.19,5.2,156800.0,5.19,5.2,5.19,5.2,156800.0
2009-02-09 14:35:00,5.2,5.2,5.19,5.19,84700.0,5.2,5.2,5.19,5.19,84700.0
2009-02-09 14:40:00,5.19,5.21,5.19,5.2,158900.0,5.19,5.21,5.19,5.2,158900.0
2009-02-09 14:45:00,5.2,5.2,5.19,5.2,126000.0,5.2,5.2,5.19,5.2,126000.0
2009-02-09 14:50:00,5.2,5.21,5.2,5.21,87500.0,5.2,5.21,5.2,5.21,87500.0
2009-02-09 14:55:00,5.2,5.22,5.2,5.2,117600.0,5.2,5.22,5.2,5.2,117600.0
2009-02-09 15:00:00,5.2,5.21,5.2,5.2,139300.0,5.2,5.21,5.2,5.2,139300.0
2009-02-09 15:05:00,5.21,5.21,5.2,5.21,109900.0,5.21,5.21,5.2,5.21,109900.0
2009-02-09 15:10:00,5.21,5.23,5.21,5.23,183400.0,5.21,5.23,5.21,5.23,183400.0
2009-02-09 15:15:00,5.23,5.24,5.22,5.23,124600.0,5.23,5.24,5.22,5.23,124600.0
2009-02-09 15:20:00,5.23,5.26,5.23,5.26,228900.0,5.23,5.26,5.23,5.26,228900.0
2009-02-09 15:25:00,5.27,5.28,5.26,5.28,233100.0,5.27,5.28,5.26,5.28,233100.0
2009-02-09 15:30:00,5.28,5.29,5.27,5.28,276500.0,5.28,5.29,5.27,5.28,276500.0
2009-02-09 15:35:00,5.28,5.28,5.27,5.27,231000.0,5.28,5.28,5.27,5.27,231000.0
2009-02-09 15:40:00,5.27,5.28,5.26,5.28,224700.0,5.27,5.28,5.26,5.28,224700.0
2009-02-09 15:45:00,5.28,5.28,5.26,5.28,312900.0,5.28,5.28,5.26,5.28,312900.0
2009-02-09 15:50:00,5.28,5.29,5.27,5.28,339500.0,5.28,5.29,5.27,5.28,339500.0
2009-02-09 15:55:00,5.28,5.29,5.28,5.28,427700.0,5.28,5.29,5.28,5.28,427700.0
2009-02-10 09:30:00,5.23,5.28,5.21,5.28,112700.0,5.23,5.28,5.21,5.28,112700.0
2009-02-10 09:35:00,5.28,5.35,5.26,5.29,353500.0,5.28,5.35,5.26,5.29,353500.0
2009-02-10 09:40:00,5.27,5.31,5.27,5.31,174300.0,5.27,5.31,5.27,5.31,174300.0
2009-02-10 09:45:00,5.31,5.32,5.3,5.3,163100.0,5.31,5.32,5.3,5.3,163100.0
2009-02-10 09:50:00,5.31,5.35,5.3,5.34,152600.0,5.31,5.35,5.3,5.34,152600.0
2009-02-10 09:55:00,5.34,5.34,5.32,5.32,172900.0,5.34,5.34,5.32,5.32,172900.0
2009-02-10 10:00:00,5.32,5.36,5.3,5.32,266000.0,5.32,5.36,5.3,5.32,266000.0
2009-02-10 10:05:00,5.33,5.34,5.32,5.34,355600.0,5.33,5.34,5.32,5.34,355600.0
2009-02-10 10:10:00,5.35,5.36,5.34,5.34,298200.0,5.35,5.36,5.34,5.34,298200.0
2009-02-10 10:15:00,5.34,5.35,5.34,5.35,457800.0,5.34,5.35,5.34,5.35,457800.0
2009-02-10 10:20:00,5.35,5.35,5.29,5.29,189700.0,5.35,5.35,5.29,5.29,189700.0
2009-02-10 10:25:00,5.29,5.3,5.27,5.28,827400.0,5.29,5.3,5.27,5.28,827400.0
2009-02-10 10:30:00,5.28,5.33,5.27,5.32,132300.0,5.28,5.33,5.27,5.32,132300.0
2009-02-10 10:35:00,5.32,5.33,5.32,5.33,188300.0,5.32,5.33,5.32,5.33,188300.0
2009-02-10 10:40:00,5.33,5.35,5.31,5.32,206500.0,5.33,5.35,5.31,5.32,206500.0
2009-02-10 10:45:00,5.31,5.33,5.31,5.33,67900.0,5.31,5.33,5.31,5.33,67900.0
2009-02-10 10:50:00,5.33,5.35,5.32,5.34,130200.0,5.33,5.35,5.32,5.34,130200.0
2009-02-10 10:55:00,5.34,5.35,5.31,5.32,171500.0,5.34,5.35,5.31,5.32,171500.0
2009-02-10 11:00:00,5.32,5.34,5.3,5.31,180600.0,5.32,5.34,5.3,5.31,180600.0
2009-02-10 11:05:00,5.31,5.32,5.21,5.25,313600.0,5.31,5.32,5.21,5.25,313600.0
2009-02-10 11:10:00,5.25,5.27,5.2,5.2,163800.0,5.25,5.27,5.2,5.2,163800.0
2009-02-10 11:15:00,5.21,5.22,5.2,5.21,76300.0,5.21,5.22,5.2,5.21,76300.0
2009-02-10 11:20:00,5.22,5.25,5.21,5.21,167300.0,5.22,5.25,5.21,5.21,167300.0
2009-02-10 11:25:00,5.22,5.28,5.2,5.27,175700.0,5.22,5.28,5.2,5.27,175700.0
2009-02-10 11:30:00,5.27,5.27,5.21,5.22,343700.0,5.27,5.27,5.21,5.22,343700.0
2009-02-10 11:35:00,5.22,5.26,5.2,5.24,260400.0,5.22,5.26,5.2,5.24,260400.0
2009-02-10 11:40:00,5.23,5.24,5.19,5.23,177800.0,5.23,5.24,5.19,5.23,177800.0
2009-02-10 11:45:00,5.24,5.25,5.2,5.24,86100.0,5.24,5.25,5.2,5.24,86100.0
2009-02-10 11:50:00,5.24,5.28,5.22,5.28,114100.0,5.24,5.28,5.22,5.28,114100.0
2009-02-10 11:55:00,5.28,5.3,5.26,5.28,94500.0,5.28,5.3,5.26,5.28,94500.0
2009-02-10 12:00:00,5.28,5.3,5.27,5.3,137900.0,5.28,5.3,5.27,5.3,137900.0
2009-02-10 12:05:00,5.31,5.31,5.3,5.31,54600.0,5.31,5.31,5.3,5.31,54600.0
2009-02-10 12:10:00,5.31,5.33,5.28,5.33,380800.0,5.31,5.33,5.28,5.33,380800.0
2009-02-10 12:15:00,5.34,5.34,5.32,5.32,85400.0,5.34,5.34,5.32,5.32,85400.0
2009-02-10 12:20:00,5.32,5.32,5.31,5.32,105700.0,5.32,5.32,5.31,5.32,105700.0
2009-02-10 12:25:00,5.32,5.32,5.3,5.31,104300.0,5.32,5.32,5.3,5.31,104300.0
2009-02-10 12:30:00,5.31,5.32,5.31,5.32,249900.0,5.31,5.32,5.31,5.32,249900.0
2009-02-10 12:35:00,5.32,5.32,5.31,5.31,292600.0,5.32,5.32,5.31,5.31,292600.0
2009-02-10 12:40:00,5.31,5.32,5.3,5.31,128100.0,5.31,5.32,5.3,5.31,128100.0
2009-02-10 12:45:00,5.31,5.31,5.3,5.3,56000.0,5.31,5.31,5.3,5.3,56000.0
2009-02-10 12:50:00,5.3,5.32,5.3,5.31,100800.0,5.3,5.32,5.3,5.31,100800.0
2009-02-10 12:55:00,5.31,5.31,5.3,5.3,74200.0,5.31,5.31,5.3,5.3,74200.0
2009-02-10 13:00:00,5.3,5.3,5.29,5.29,147700.0,5.3,5.3,5.29,5.29,147700.0
2009-02-10 13:05:00,5.29,5.29,5.27,5.28,227500.0,5.29,5.29,5.27,5.28,227500.0
2009-02-10 13:10:00,5.27,5.29,5.26,5.26,233800.0,5.27,5.29,5.26,5.26,233800.0
2009-02-10 13:15:00,5.27,5.27,5.24,5.25,95900.0,5.27,5.27,5.24,5.25,95900.0
2009-02-10 13:20:00,5.24,5.25,5.24,5.25,71400.0,5.24,5.25,5.24,5.25,71400.0
2009-02-10 13:25:00,5.25,5.25,5.24,5.24,122500.0,5.25,5.25,5.24,5.24,122500.0
2009-02-10 13:30:00,5.25,5.27,5.24,5.26,131600.0,5.25,5.27,5.24,5.26,131600.0
2009-02-10 13:35:00,5.26,5.29,5.26,5.28,133700.0,5.26,5.29,5.26,5.28,133700.0
2009-02-10 13:40:00,5.28,5.28,5.25,5.26,60900.0,5.28,5.28,5.25,5.26,60900.0
2009-02-10 13:45:00,5.26,5.27,5.24,5.25,76300.0,5.26,5.27,5.24,5.25,76300.0
2009-02-10 13:50:00,5.25,5.26,5.24,5.25,81900.0,5.25,5.26,5.24,5.25,81900.0
2009-02-10 13:55:00,5.25,5.29,5.24,5.28,204400.0,5.25,5.29,5.24,5.28,204400.0
2009-02-10 14:00:00,5.27,5.3,5.27,5.3,267400.0,5.27,5.3,5.27,5.3,267400.0
2009-02-10 14:05:00,5.3,5.3,5.28,5.28,48300.0,5.3,5.3,5.28,5.28,48300.0
2009-02-10 14:10:00,5.28,5.28,5.26,5.27,65800.0,5.28,5.28,5.26,5.27,65800.0
2009-02-10 14:15:00,5.27,5.27,5.25,5.27,74200.0,5.27,5.27,5.25,5.27,74200.0
2009-02-10 14:20:00,5.27,5.27,5.23,5.24,114100.0,5.27,5.27,5.23,5.24,114100.0
2009-02-10 14:25:00,5.23,5.24,5.2,5.21,212800.0,5.23,5.24,5.2,5.21,212800.0
2009-02-10 14:30:00,5.21,5.21,5.17,5.19,256900.0,5.21,5.21,5.17,5.19,256900.0
2009-02-10 14:35:00,5.19,5.22,5.19,5.22,121100.0,5.19,5.22,5.19,5.22,121100.0
2009-02-10 14:40:00,5.22,5.24,5.2,5.2,97300.0,5.22,5.24,5.2,5.2,97300.0
2009-02-10 14:45:00,5.2,5.22,5.19,5.19,195300.0,5.2,5.22,5.19,5.19,195300.0
2009-02-10 14:50:00,5.19,5.21,5.18,5.18,239400.0,5.19,5.21,5.18,5.18,239400.0
2009-02-10 14:55:00,5.19,5.2,5.17,5.18,173600.0,5.19,5.2,5.17,5.18,173600.0
2009-02-10 15:00:00,5.18,5.25,5.18,5.22,177100.0,5.18,5.25,5.18,5.22,177100.0
2009-02-10 15:05:00,5.22,5.23,5.21,5.23,99400.0,5.22,5.23,5.21,5.23,99400.0
2009-02-10 15:10:00,5.23,5.23,5.2,5.2,198100.0,5.23,5.23,5.2,5.2,198100.0
2009-02-10 15:15:00,5.2,5.22,5.2,5.21,179200.0,5.2,5.22,5.2,5.21,179200.0
2009-02-10 15:20:00,5.21,5.23,5.2,5.23,163800.0,5.21,5.23,5.2,5.23,163800.0
2009-02-10 15:25:00,5.23,5.23,5.21,5.22,221200.0,5.23,5.23,5.21,5.22,221200.0
2009-02-10 15:30:00,5.22,5.23,5.19,5.21,280000.0,5.22,5.23,5.19,5.21,280000.0
2009-02-10 15:35:00,5.21,5.21,5.18,5.18,298900.0,5.21,5.21,5.18,5.18,298900.0
2009-02-10 15:40:00,5.18,5.19,5.17,5.18,251300.0,5.18,5.19,5.17,5.18,251300.0
2009-02-10 15:45:00,5.18,5.2,5.15,5.19,784700.0,5.18,5.2,5.15,5.19,784700.0
2009-02-10 15:50:00,5.19,5.21,5.18,5.19,623700.0,5.19,5.21,5.18,5.19,623700.0
2009-02-10 15:55:00,5.19,5.19,5.16,5.17,686000.0,5.19,5.19,5.16,5.17,686000.0
2009-02-11 09:30:00,5.14,5.21,5.11,5.11,424200.0,5.14,5.21,5.11,5.11,424200.0
2009-02-11 09:35:00,5.11,5.12,5.04,5.06,332500.0,5.11,5.12,5.04,5.06,332500.0
2009-02-11 09:40:00,5.07,5.12,5.07,5.1,478800.0,5.07,5.12,5.07,5.1,478800.0
2009-02-11 09:45:00,5.11,5.15,5.1,5.15,246400.0,5.11,5.15,5.1,5.15,246400.0
2009-02-11 09:50:00,5.14,5.16,5.13,5.14,154700.0,5.14,5.16,5.13,5.14,154700.0
2009-02-11 09:55:00,5.13,5.14,5.09,5.09,201600.0,5.13,5.14,5.09,5.09,201600.0
2009-02-11 10:00:00,5.09,5.12,5.07,5.09,164500.0,5.09,5.12,5.07,5.09,164500.0
2009-02-11 10:05:00,5.08,5.09,5.06,5.07,205100.0,5.08,5.09,5.06,5.07,205100.0
2009-02-11 10:10:00,5.07,5.09,5.07,5.07,103600.0,5.07,5.09,5.07,5.07,103600.0
2009-02-11 10:15:00,5.07,5.07,5.05,5.05,200900.0,5.07,5.07,5.05,5.05,200900.0
2009-02-11 10:20:00,5.05,5.07,5.03,5.03,313600.0,5.05,5.07,5.03,5.03,313600.0
2009-02-11 10:25:00,5.03,5.04,5.02,5.02,235900.0,5.03,5.04,5.02,5.02,235900.0
2009-02-11 10:30:00,5.02,5.02,4.97,4.98,536900.0,5.02,5.02,4.97,4.98,536900.0
2009-02-11 10:35:00,4.98,5.01,4.97,5.01,497000.0,4.98,5.01,4.97,5.01,497000.0
2009-02-11 10:40:00,5.01,5.02,5.0,5.01,218400.0,5.01,5.02,5.0,5.01,218400.0
2009-02-11 10:45:00,5.01,5.01,4.99,5.01,385700.0,5.01,5.01,4.99,5.01,385700.0
2009-02-11 10:50:00,5.01,5.01,5.0,5.0,292600.0,5.01,5.01,5.0,5.0,292600.0
2009-02-11 10:55:00,5.0,5.01,4.98,5.01,130900.0,5.0,5.01,4.98,5.01,130900.0
2009-02-11 11:00:00,5.0,5.04,5.0,5.04,233100.0,5.0,5.04,5.0,5.04,233100.0
2009-02-11 11:05:00,5.04,5.06,5.02,5.03,221900.0,5.04,5.06,5.02,5.03,221900.0
2009-02-11 11:10:00,5.03,5.07,5.02,5.07,136500.0,5.03,5.07,5.02,5.07,136500.0
2009-02-11 11:15:00,5.07,5.11,5.07,5.09,175700.0,5.07,5.11,5.07,5.09,175700.0
2009-02-11 11:20:00,5.09,5.09,5.08,5.08,70700.0,5.09,5.09,5.08,5.08,70700.0
2009-02-11 11:25:00,5.08,5.09,5.07,5.09,67900.0,5.08,5.09,5.07,5.09,67900.0
2009-02-11 11:30:00,5.09,5.11,5.07,5.07,98000.0,5.09,5.11,5.07,5.07,98000.0
2009-02-11 11:35:00,5.07,5.09,5.06,5.08,72100.0,5.07,5.09,5.06,5.08,72100.0
2009-02-11 11:40:00,5.08,5.08,5.06,5.07,60900.0,5.08,5.08,5.06,5.07,60900.0
2009-02-11 11:45:00,5.07,5.08,5.07,5.08,57400.0,5.07,5.08,5.07,5.08,57400.0
2009-02-11 11:50:00,5.07,5.08,5.06,5.08,108500.0,5.07,5.08,5.06,5.08,108500.0
2009-02-11 11:55:00,5.08,5.08,5.06,5.07,49000.0,5.08,5.08,5.06,5.07,49000.0
2009-02-11 12:00:00,5.07,5.08,5.07,5.08,28700.0,5.07,5.08,5.07,5.08,28700.0
2009-02-11 12:05:00,5.07,5.08,5.07,5.08,60200.0,5.07,5.08,5.07,5.08,60200.0
2009-02-11 12:10:00,5.08,5.08,5.06,5.06,60900.0,5.08,5.08,5.06,5.06,60900.0
2009-02-11 12:15:00,5.06,5.08,5.06,5.07,42700.0,5.06,5.08,5.06,5.07,42700.0
2009-02-11 12:20:00,5.07,5.09,5.07,5.07,75600.0,5.07,5.09,5.07,5.07,75600.0
2009-02-11 12:25:00,5.07,5.08,5.07,5.08,42700.0,5.07,5.08,5.07,5.08,42700.0
2009-02-11 12:30:00,5.08,5.08,5.07,5.07,103600.0,5.08,5.08,5.07,5.07,103600.0
2009-02-11 12:35:00,5.07,5.09,5.07,5.09,68600.0,5.07,5.09,5.07,5.09,68600.0
2009-02-11 12:40:00,5.1,5.11,5.1,5.11,57400.0,5.1,5.11,5.1,5.11,57400.0
2009-02-11 12:45:00,5.11,5.11,5.1,5.1,41300.0,5.11,5.11,5.1,5.1,41300.0
2009-02-11 12:50:00,5.1,5.11,5.09,5.09,30100.0,5.1,5.11,5.09,5.09,30100.0
2009-02-11 12:55:00,5.1,5.1,5.09,5.1,147000.0,5.1,5.1,5.09,5.1,147000.0
2009-02-11 13:00:00,5.1,5.14,5.1,5.13,60900.0,5.1,5.14,5.1,5.13,60900.0
2009-02-11 13:05:00,5.13,5.14,5.1,5.1,70700.0,5.13,5.14,5.1,5.1,70700.0
2009-02-11 13:10:00,5.1,5.12,5.1,5.12,51100.0,5.1,5.12,5.1,5.12,51100.0
2009-02-11 13:15:00,5.12,5.12,5.1,5.1,97300.0,5.12,5.12,5.1,5.1,97300.0
2009-02-11 13:20:00,5.11,5.12,5.1,5.1,99400.0,5.11,5.12,5.1,5.1,99400.0
2009-02-11 13:25:00,5.1,5.11,5.1,5.1,52500.0,5.1,5.11,5.1,5.1,52500.0
2009-02-11 13:30:00,5.1,5.11,5.1,5.1,49700.0,5.1,5.11,5.1,5.1,49700.0
2009-02-11 13:35:00,5.1,5.11,5.1,5.1,65100.0,5.1,5.11,5.1,5.1,65100.0
2009-02-11 13:40:00,5.09,5.1,5.08,5.08,95900.0,5.09,5.1,5.08,5.08,95900.0
2009-02-11 13:45:00,5.08,5.08,5.07,5.08,160300.0,5.08,5.08,5.07,5.08,160300.0
2009-02-11 13:50:00,5.08,5.09,5.07,5.08,98700.0,5.08,5.09,5.07,5.08,98700.0
2009-02-11 13:55:00,5.08,5.08,5.07,5.08,77000.0,5.08,5.08,5.07,5.08,77000.0
2009-02-11 14:00:00,5.08,5.09,5.08,5.08,86100.0,5.08,5.09,5.08,5.08,86100.0
2009-02-11 14:05:00,5.08,5.09,5.08,5.09,102900.0,5.08,5.09,5.08,5.09,102900.0
2009-02-11 14:10:00,5.09,5.1,5.09,5.1,223300.0,5.09,5.1,5.09,5.1,223300.0
2009-02-11 14:15:00,5.1,5.1,5.08,5.08,104300.0,5.1,5.1,5.08,5.08,104300.0
2009-02-11 14:20:00,5.08,5.1,5.08,5.1,100800.0,5.08,5.1,5.08,5.1,100800.0
2009-02-11 14:25:00,5.1,5.12,5.09,5.1,101500.0,5.1,5.12,5.09,5.1,101500.0
2009-02-11 14:30:00,5.09,5.11,5.09,5.09,96600.0,5.09,5.11,5.09,5.09,96600.0
2009-02-11 14:35:00,5.09,5.11,5.09,5.1,87500.0,5.09,5.11,5.09,5.1,87500.0
2009-02-11 14:40:00,5.1,5.12,5.09,5.12,113400.0,5.1,5.12,5.09,5.12,113400.0
2009-02-11 14:45:00,5.12,5.13,5.11,5.11,112000.0,5.12,5.13,5.11,5.11,112000.0
2009-02-11 14:50:00,5.11,5.15,5.11,5.14,294700.0,5.11,5.15,5.11,5.14,294700.0
2009-02-11 14:55:00,5.14,5.16,5.13,5.15,254800.0,5.14,5.16,5.13,5.15,254800.0
2009-02-11 15:00:00,5.16,5.16,5.12,5.13,253400.0,5.16,5.16,5.12,5.13,253400.0
2009-02-11 15:05:00,5.13,5.14,5.13,5.13,161700.0,5.13,5.14,5.13,5.13,161700.0
2009-02-11 15:10:00,5.13,5.15,5.13,5.15,146300.0,5.13,5.15,5.13,5.15,146300.0
2009-02-11 15:15:00,5.15,5.19,5.15,5.18,422100.0,5.15,5.19,5.15,5.18,422100.0
2009-02-11 15:20:00,5.18,5.19,5.18,5.18,285600.0,5.18,5.19,5.18,5.18,285600.0
2009-02-11 15:25:00,5.18,5.19,5.18,5.18,214200.0,5.18,5.19,5.18,5.18,214200.0
2009-02-11 15:30:00,5.18,5.19,5.17,5.18,384300.0,5.18,5.19,5.17,5.18,384300.0
2009-02-11 15:35:00,5.18,5.18,5.17,5.18,277200.0,5.18,5.18,5.17,5.18,277200.0
2009-02-11 15:40:00,5.18,5.18,5.14,5.14,247800.0,5.18,5.18,5.14,5.14,247800.0
2009-02-11 15:45:00,5.14,5.17,5.14,5.16,290500.0,5.14,5.17,5.14,5.16,290500.0
2009-02-11 15:50:00,5.16,5.17,5.16,5.17,198100.0,5.16,5.17,5.16,5.17,198100.0
2009-02-11 15:55:00,5.17,5.17,5.16,5.16,280700.0,5.17,5.17,5.16,5.16,280700.0
2009-02-12 09:30:00,5.24,5.31,5.24,5.27,431900.0,5.24,5.31,5.24,5.27,431900.0
2009-02-12 09:35:00,5.27,5.34,5.27,5.29,312200.0,5.27,5.34,5.27,5.29,312200.0
2009-02-12 09:40:00,5.28,5.28,5.23,5.24,231700.0,5.28,5.28,5.23,5.24,231700.0
2009-02-12 09:45:00,5.24,5.33,5.24,5.29,282800.0,5.24,5.33,5.24,5.29,282800.0
2009-02-12 09:50:00,5.29,5.29,5.28,5.28,267400.0,5.29,5.29,5.28,5.28,267400.0
2009-02-12 09:55:00,5.28,5.29,5.27,5.28,221200.0,5.28,5.29,5.27,5.28,221200.0
2009-02-12 10:00:00,5.28,5.29,5.25,5.25,478800.0,5.28,5.29,5.25,5.25,478800.0
2009-02-12 10:05:00,5.25,5.26,5.25,5.25,265300.0,5.25,5.26,5.25,5.25,265300.0
2009-02-12 10:10:00,5.25,5.26,5.25,5.25,273700.0,5.25,5.26,5.25,5.25,273700.0
2009-02-12 10:15:00,5.25,5.27,5.25,5.26,251300.0,5.25,5.27,5.25,5.26,251300.0
2009-02-12 10:20:00,5.26,5.26,5.23,5.25,143500.0,5.26,5.26,5.23,5.25,143500.0
2009-02-12 10:25:00,5.25,5.28,5.25,5.27,380100.0,5.25,5.28,5.25,5.27,380100.0
2009-02-12 10:30:00,5.27,5.28,5.26,5.27,295400.0,5.27,5.28,5.26,5.27,295400.0
2009-02-12 10:35:00,5.27,5.28,5.26,5.26,213500.0,5.27,5.28,5.26,5.26,213500.0
2009-02-12 10:40:00,5.27,5.29,5.26,5.29,303800.0,5.27,5.29,5.26,5.29,303800.0
2009-02-12 10:45:00,5.29,5.32,5.28,5.32,302400.0,5.29,5.32,5.28,5.32,302400.0
2009-02-12 10:50:00,5.32,5.34,5.3,5.33,314300.0,5.32,5.34,5.3,5.33,314300.0
2009-02-12 10:55:00,5.33,5.34,5.33,5.34,324100.0,5.33,5.34,5.33,5.34,324100.0
2009-02-12 11:00:00,5.33,5.37,5.33,5.34,511700.0,5.33,5.37,5.33,5.34,511700.0
2009-02-12 11:05:00,5.34,5.36,5.34,5.35,259700.0,5.34,5.36,5.34,5.35,259700.0
2009-02-12 11:10:00,5.34,5.36,5.34,5.36,109200.0,5.34,5.36,5.34,5.36,109200.0
2009-02-12 11:15:00,5.35,5.36,5.3,5.31,240100.0,5.35,5.36,5.3,5.31,240100.0
2009-02-12 11:20:00,5.3,5.33,5.29,5.32,205800.0,5.3,5.33,5.29,5.32,205800.0
2009-02-12 11:25:00,5.32,5.32,5.31,5.31,207900.0,5.32,5.32,5.31,5.31,207900.0
2009-02-12 11:30:00,5.31,5.32,5.3,5.32,205100.0,5.31,5.32,5.3,5.32,205100.0
2009-02-12 11:35:00,5.32,5.33,5.3,5.33,238700.0,5.32,5.33,5.3,5.33,238700.0
2009-02-12 11:40:00,5.33,5.36,5.32,5.36,319900.0,5.33,5.36,5.32,5.36,319900.0
2009-02-12 11:45:00,5.36,5.37,5.36,5.36,366800.0,5.36,5.37,5.36,5.36,366800.0
2009-02-12 11:50:00,5.36,5.38,5.36,5.38,370300.0,5.36,5.38,5.36,5.38,370300.0
2009-02-12 11:55:00,5.38,5.38,5.34,5.37,301700.0,5.38,5.38,5.34,5.37,301700.0
2009-02-12 12:00:00,5.37,5.37,5.34,5.35,188300.0,5.37,5.37,5.34,5.35,188300.0
2009-02-12 12:05:00,5.35,5.37,5.35,5.37,370300.0,5.35,5.37,5.35,5.37,370300.0
2009-02-12 12:10:00,5.37,5.37,5.35,5.36,230300.0,5.37,5.37,5.35,5.36,230300.0
2009-02-12 12:15:00,5.36,5.37,5.35,5.36,91000.0,5.36,5.37,5.35,5.36,91000.0
2009-02-12 12:20:00,5.36,5.38,5.36,5.38,218400.0,5.36,5.38,5.36,5.38,218400.0
2009-02-12 12:25:00,5.38,5.41,5.38,5.38,368900.0,5.38,5.41,5.38,5.38,368900.0
2009-02-12 12:30:00,5.38,5.38,5.37,5.37,134400.0,5.38,5.38,5.37,5.37,134400.0
2009-02-12 12:35:00,5.37,5.38,5.35,5.35,138600.0,5.37,5.38,5.35,5.35,138600.0
2009-02-12 12:40:00,5.35,5.37,5.34,5.37,184800.0,5.35,5.37,5.34,5.37,184800.0
2009-02-12 12:45:00,5.37,5.37,5.35,5.36,75600.0,5.37,5.37,5.35,5.36,75600.0
2009-02-12 12:50:00,5.36,5.36,5.34,5.36,107100.0,5.36,5.36,5.34,5.36,107100.0
2009-02-12 12:55:00,5.36,5.4,5.35,5.39,543200.0,5.36,5.4,5.35,5.39,543200.0
2009-02-12 13:00:00,5.39,5.4,5.37,5.37,381500.0,5.39,5.4,5.37,5.37,381500.0
2009-02-12 13:05:00,5.37,5.38,5.36,5.37,352100.0,5.37,5.38,5.36,5.37,352100.0
2009-02-12 13:10:00,5.37,5.39,5.36,5.38,273000.0,5.37,5.39,5.36,5.38,273000.0
2009-02-12 13:15:00,5.38,5.4,5.37,5.38,108500.0,5.38,5.4,5.37,5.38,108500.0
2009-02-12 13:20:00,5.38,5.39,5.35,5.36,191800.0,5.38,5.39,5.35,5.36,191800.0
2009-02-12 13:25:00,5.36,5.39,5.36,5.37,122500.0,5.36,5.39,5.36,5.37,122500.0
2009-02-12 13:30:00,5.37,5.37,5.36,5.36,146300.0,5.37,5.37,5.36,5.36,146300.0
2009-02-12 13:35:00,5.36,5.36,5.35,5.35,133000.0,5.36,5.36,5.35,5.35,133000.0
2009-02-12 13:40:00,5.35,5.36,5.35,5.35,95200.0,5.35,5.36,5.35,5.35,95200.0
2009-02-12 13:45:00,5.35,5.35,5.34,5.35,111300.0,5.35,5.35,5.34,5.35,111300.0
2009-02-12 13:50:00,5.36,5.38,5.36,5.38,68600.0,5.36,5.38,5.36,5.38,68600.0
2009-02-12 13:55:00,5.38,5.38,5.35,5.37,84000.0,5.38,5.38,5.35,5.37,84000.0
2009-02-12 14:00:00,5.37,5.37,5.35,5.35,137900.0,5.37,5.37,5.35,5.35,137900.0
2009-02-12 14:05:00,5.35,5.38,5.35,5.35,200200.0,5.35,5.38,5.35,5.35,200200.0
2009-02-12 14:10:00,5.35,5.37,5.35,5.36,156800.0,5.35,5.37,5.35,5.36,156800.0
2009-02-12 14:15:00,5.36,5.39,5.36,5.37,105000.0,5.36,5.39,5.36,5.37,105000.0
2009-02-12 14:20:00,5.36,5.37,5.36,5.36,123200.0,5.36,5.37,5.36,5.36,123200.0
2009-02-12 14:25:00,5.36,5.36,5.35,5.36,207900.0,5.36,5.36,5.35,5.36,207900.0
2009-02-12 14:30:00,5.36,5.36,5.34,5.34,236600.0,5.36,5.36,5.34,5.34,236600.0
2009-02-12 14:35:00,5.34,5.35,5.32,5.32,305200.0,5.34,5.35,5.32,5.32,305200.0
2009-02-12 14:40:00,5.32,5.32,5.29,5.31,317100.0,5.32,5.32,5.29,5.31,317100.0
2009-02-12 14:45:00,5.31,5.31,5.29,5.3,221200.0,5.31,5.31,5.29,5.3,221200.0
2009-02-12 14:50:00,5.3,5.31,5.29,5.29,157500.0,5.3,5.31,5.29,5.29,157500.0
2009-02-12 14:55:00,5.29,5.3,5.29,5.3,121100.0,5.29,5.3,5.29,5.3,121100.0
2009-02-12 15:00:00,5.3,5.3,5.27,5.28,330400.0,5.3,5.3,5.27,5.28,330400.0
2009-02-12 15:05:00,5.28,5.29,5.27,5.29,256900.0,5.28,5.29,5.27,5.29,256900.0
2009-02-12 15:10:00,5.29,5.32,5.29,5.32,250600.0,5.29,5.32,5.29,5.32,250600.0
2009-02-12 15:15:00,5.32,5.34,5.32,5.33,133700.0,5.32,5.34,5.32,5.33,133700.0
2009-02-12 15:20:00,5.33,5.36,5.32,5.36,317100.0,5.33,5.36,5.32,5.36,317100.0
2009-02-12 15:25:00,5.36,5.38,5.35,5.38,310100.0,5.36,5.38,5.35,5.38,310100.0
2009-02-12 15:30:00,5.38,5.38,5.35,5.36,144900.0,5.38,5.38,5.35,5.36,144900.0
2009-02-12 15:35:00,5.36,5.38,5.33,5.36,182000.0,5.36,5.38,5.33,5.36,182000.0
2009-02-12 15:40:00,5.36,5.4,5.36,5.4,419300.0,5.36,5.4,5.36,5.4,419300.0
2009-02-12 15:45:00,5.4,5.41,5.39,5.39,512400.0,5.4,5.41,5.39,5.39,512400.0
2009-02-12 15:50:00,5.39,5.42,5.39,5.42,625100.0,5.39,5.42,5.39,5.42,625100.0
2009-02-12 15:55:00,5.42,5.43,5.41,5.42,912800.0,5.42,5.43,5.41,5.42,912800.0
2009-02-13 09:30:00,5.41,5.5,5.39,5.47,658700.0,5.41,5.5,5.39,5.47,658700.0
2009-02-13 09:35:00,5.47,5.49,5.41,5.47,371000.0,5.47,5.49,5.41,5.47,371000.0
2009-02-13 09:40:00,5.48,5.5,5.44,5.5,245700.0,5.48,5.5,5.44,5.5,245700.0
2009-02-13 09:45:00,5.49,5.5,5.46,5.46,169400.0,5.49,5.5,5.46,5.46,169400.0
2009-02-13 09:50:00,5.46,5.49,5.43,5.43,194600.0,5.46,5.49,5.43,5.43,194600.0
2009-02-13 09:55:00,5.44,5.48,5.4,5.47,302400.0,5.44,5.48,5.4,5.47,302400.0
2009-02-13 10:00:00,5.47,5.49,5.45,5.47,150500.0,5.47,5.49,5.45,5.47,150500.0
2009-02-13 10:05:00,5.47,5.49,5.47,5.48,472500.0,5.47,5.49,5.47,5.48,472500.0
2009-02-13 10:10:00,5.48,5.48,5.45,5.46,229600.0,5.48,5.48,5.45,5.46,229600.0
2009-02-13 10:15:00,5.46,5.46,5.38,5.39,335300.0,5.46,5.46,5.38,5.39,335300.0
2009-02-13 10:20:00,5.4,5.43,5.39,5.43,172200.0,5.4,5.43,5.39,5.43,172200.0
2009-02-13 10:25:00,5.43,5.43,5.42,5.43,279300.0,5.43,5.43,5.42,5.43,279300.0
2009-02-13 10:30:00,5.43,5.43,5.42,5.43,254100.0,5.43,5.43,5.42,5.43,254100.0
2009-02-13 10:35:00,5.43,5.43,5.4,5.42,322000.0,5.43,5.43,5.4,5.42,322000.0
2009-02-13 10:40:00,5.42,5.43,5.42,5.43,192500.0,5.42,5.43,5.42,5.43,192500.0
2009-02-13 10:45:00,5.43,5.43,5.42,5.43,270900.0,5.43,5.43,5.42,5.43,270900.0
2009-02-13 10:50:00,5.43,5.43,5.42,5.43,241500.0,5.43,5.43,5.42,5.43,241500.0
2009-02-13 10:55:00,5.43,5.45,5.43,5.45,318500.0,5.43,5.45,5.43,5.45,318500.0
2009-02-13 11:00:00,5.45,5.45,5.43,5.43,170100.0,5.45,5.45,5.43,5.43,170100.0
2009-02-13 11:05:00,5.44,5.44,5.43,5.44,172900.0,5.44,5.44,5.43,5.44,172900.0
2009-02-13 11:10:00,5.44,5.45,5.43,5.44,151900.0,5.44,5.45,5.43,5.44,151900.0
2009-02-13 11:15:00,5.44,5.46,5.44,5.45,169400.0,5.44,5.46,5.44,5.45,169400.0
2009-02-13 11:20:00,5.45,5.45,5.43,5.43,126000.0,5.45,5.45,5.43,5.43,126000.0
2009-02-13 11:25:00,5.43,5.49,5.43,5.49,366100.0,5.43,5.49,5.43,5.49,366100.0
2009-02-13 11:30:00,5.49,5.49,5.48,5.49,245700.0,5.49,5.49,5.48,5.49,245700.0
2009-02-13 11:35:00,5.49,5.51,5.49,5.5,499100.0,5.49,5.51,5.49,5.5,499100.0
2009-02-13 11:40:00,5.5,5.5,5.45,5.46,221200.0,5.5,5.5,5.45,5.46,221200.0
2009-02-13 11:45:00,5.46,5.46,5.44,5.45,240800.0,5.46,5.46,5.44,5.45,240800.0
2009-02-13 11:50:00,5.46,5.46,5.44,5.46,161000.0,5.46,5.46,5.44,5.46,161000.0
2009-02-13 11:55:00,5.46,5.47,5.45,5.45,158900.0,5.46,5.47,5.45,5.45,158900.0
2009-02-13 12:00:00,5.45,5.5,5.45,5.5,172200.0,5.45,5.5,5.45,5.5,172200.0
2009-02-13 12:05:00,5.5,5.5,5.48,5.49,206500.0,5.5,5.5,5.48,5.49,206500.0
2009-02-13 12:10:00,5.49,5.5,5.49,5.5,146300.0,5.49,5.5,5.49,5.5,146300.0
2009-02-13 12:15:00,5.5,5.5,5.48,5.49,146300.0,5.5,5.5,5.48,5.49,146300.0
2009-02-13 12:20:00,5.5,5.5,5.49,5.5,148400.0,5.5,5.5,5.49,5.5,148400.0
2009-02-13 12:25:00,5.5,5.51,5.48,5.5,307300.0,5.5,5.51,5.48,5.5,307300.0
2009-02-13 12:30:00,5.5,5.51,5.49,5.49,188300.0,5.5,5.51,5.49,5.49,188300.0
2009-02-13 12:35:00,5.49,5.5,5.49,5.49,106400.0,5.49,5.5,5.49,5.49,106400.0
2009-02-13 12:40:00,5.49,5.5,5.46,5.47,121800.0,5.49,5.5,5.46,5.47,121800.0
2009-02-13 12:45:00,5.47,5.47,5.46,5.46,54600.0,5.47,5.47,5.46,5.46,54600.0
2009-02-13 12:50:00,5.46,5.46,5.43,5.43,134400.0,5.46,5.46,5.43,5.43,134400.0
2009-02-13 12:55:00,5.44,5.45,5.43,5.44,53200.0,5.44,5.45,5.43,5.44,53200.0
2009-02-13 13:00:00,5.44,5.45,5.44,5.45,80500.0,5.44,5.45,5.44,5.45,80500.0
2009-02-13 13:05:00,5.45,5.46,5.44,5.46,226800.0,5.45,5.46,5.44,5.46,226800.0
2009-02-13 13:10:00,5.46,5.46,5.44,5.44,119000.0,5.46,5.46,5.44,5.44,119000.0
2009-02-13 13:15:00,5.45,5.48,5.44,5.47,91000.0,5.45,5.48,5.44,5.47,91000.0
2009-02-13 13:20:00,5.47,5.49,5.47,5.48,86800.0,5.47,5.49,5.47,5.48,86800.0
2009-02-13 13:25:00,5.48,5.49,5.48,5.49,113400.0,5.48,5.49,5.48,5.49,113400.0
2009-02-13 13:30:00,5.49,5.5,5.49,5.49,161700.0,5.49,5.5,5.49,5.49,161700.0
2009-02-13 13:35:00,5.49,5.5,5.49,5.49,165900.0,5.49,5.5,5.49,5.49,165900.0
2009-02-13 13:40:00,5.49,5.49,5.47,5.49,121100.0,5.49,5.49,5.47,5.49,121100.0
2009-02-13 13:45:00,5.49,5.51,5.49,5.51,323400.0,5.49,5.51,5.49,5.51,323400.0
2009-02-13 13:50:00,5.51,5.52,5.51,5.51,296800.0,5.51,5.52,5.51,5.51,296800.0
2009-02-13 13:55:00,5.51,5.52,5.5,5.51,190400.0,5.51,5.52,5.5,5.51,190400.0
2009-02-13 14:00:00,5.51,5.52,5.51,5.51,305900.0,5.51,5.52,5.51,5.51,305900.0
2009-02-13 14:05:00,5.51,5.51,5.49,5.51,222600.0,5.51,5.51,5.49,5.51,222600.0
2009-02-13 14:10:00,5.5,5.51,5.49,5.5,208600.0,5.5,5.51,5.49,5.5,208600.0
2009-02-13 14:15:00,5.5,5.5,5.47,5.5,247800.0,5.5,5.5,5.47,5.5,247800.0
2009-02-13 14:20:00,5.5,5.53,5.48,5.52,354200.0,5.5,5.53,5.48,5.52,354200.0
2009-02-13 14:25:00,5.52,5.53,5.51,5.51,385700.0,5.52,5.53,5.51,5.51,385700.0
2009-02-13 14:30:00,5.51,5.51,5.49,5.5,195300.0,5.51,5.51,5.49,5.5,195300.0
2009-02-13 14:35:00,5.5,5.52,5.5,5.51,210700.0,5.5,5.52,5.5,5.51,210700.0
2009-02-13 14:40:00,5.51,5.53,5.51,5.52,166600.0,5.51,5.53,5.51,5.52,166600.0
2009-02-13 14:45:00,5.52,5.53,5.52,5.53,381500.0,5.52,5.53,5.52,5.53,381500.0
2009-02-13 14:50:00,5.53,5.54,5.51,5.53,425600.0,5.53,5.54,5.51,5.53,425600.0
2009-02-13 14:55:00,5.53,5.54,5.51,5.53,326900.0,5.53,5.54,5.51,5.53,326900.0
2009-02-13 15:00:00,5.53,5.53,5.5,5.52,342300.0,5.53,5.53,5.5,5.52,342300.0
2009-02-13 15:05:00,5.52,5.52,5.49,5.49,275800.0,5.52,5.52,5.49,5.49,275800.0
2009-02-13 15:10:00,5.49,5.49,5.46,5.48,274400.0,5.49,5.49,5.46,5.48,274400.0
2009-02-13 15:15:00,5.48,5.49,5.47,5.49,259000.0,5.48,5.49,5.47,5.49,259000.0
2009-02-13 15:20:00,5.49,5.5,5.48,5.5,263200.0,5.49,5.5,5.48,5.5,263200.0
2009-02-13 15:25:00,5.5,5.53,5.49,5.53,217700.0,5.5,5.53,5.49,5.53,217700.0
2009-02-13 15:30:00,5.52,5.55,5.51,5.54,251300.0,5.52,5.55,5.51,5.54,251300.0
2009-02-13 15:35:00,5.54,5.54,5.51,5.54,396200.0,5.54,5.54,5.51,5.54,396200.0
2009-02-13 15:40:00,5.54,5.55,5.51,5.53,405300.0,5.54,5.55,5.51,5.53,405300.0
2009-02-13 15:45:00,5.53,5.54,5.5,5.54,450800.0,5.53,5.54,5.5,5.54,450800.0
2009-02-13 15:50:00,5.54,5.54,5.51,5.51,453600.0,5.54,5.54,5.51,5.51,453600.0
2009-02-13 15:55:00,5.51,5.53,5.49,5.51,894600.0,5.51,5.53,5.49,5.51,894600.0
2009-02-17 09:30:00,5.43,5.49,5.36,5.36,554400.0,5.43,5.49,5.36,5.36,554400.0
2009-02-17 09:35:00,5.36,5.42,5.36,5.41,248500.0,5.36,5.42,5.36,5.41,248500.0
2009-02-17 09:40:00,5.4,5.4,5.37,5.38,254800.0,5.4,5.4,5.37,5.38,254800.0
2009-02-17 09:45:00,5.38,5.39,5.31,5.33,475300.0,5.38,5.39,5.31,5.33,475300.0
2009-02-17 09:50:00,5.33,5.34,5.28,5.33,406000.0,5.33,5.34,5.28,5.33,406000.0
2009-02-17 09:55:00,5.33,5.34,5.3,5.33,152600.0,5.33,5.34,5.3,5.33,152600.0
2009-02-17 10:00:00,5.33,5.34,5.3,5.31,158900.0,5.33,5.34,5.3,5.31,158900.0
2009-02-17 10:05:00,5.31,5.33,5.31,5.33,163100.0,5.31,5.33,5.31,5.33,163100.0
2009-02-17 10:10:00,5.33,5.34,5.31,5.32,192500.0,5.33,5.34,5.31,5.32,192500.0
2009-02-17 10:15:00,5.33,5.33,5.3,5.31,168000.0,5.33,5.33,5.3,5.31,168000.0
2009-02-17 10:20:00,5.32,5.33,5.3,5.33,94500.0,5.32,5.33,5.3,5.33,94500.0
2009-02-17 10:25:00,5.32,5.34,5.31,5.34,118300.0,5.32,5.34,5.31,5.34,118300.0
2009-02-17 10:30:00,5.34,5.34,5.32,5.34,256900.0,5.34,5.34,5.32,5.34,256900.0
2009-02-17 10:35:00,5.34,5.35,5.31,5.34,148400.0,5.34,5.35,5.31,5.34,148400.0
2009-02-17 10:40:00,5.33,5.39,5.33,5.38,282800.0,5.33,5.39,5.33,5.38,282800.0
2009-02-17 10:45:00,5.38,5.41,5.38,5.4,185500.0,5.38,5.41,5.38,5.4,185500.0
2009-02-17 10:50:00,5.4,5.41,5.39,5.41,224000.0,5.4,5.41,5.39,5.41,224000.0
2009-02-17 10:55:00,5.4,5.42,5.4,5.42,212100.0,5.4,5.42,5.4,5.42,212100.0
2009-02-17 11:00:00,5.42,5.42,5.39,5.41,151900.0,5.42,5.42,5.39,5.41,151900.0
2009-02-17 11:05:00,5.41,5.41,5.37,5.38,336000.0,5.41,5.41,5.37,5.38,336000.0
2009-02-17 11:10:00,5.39,5.4,5.37,5.38,107800.0,5.39,5.4,5.37,5.38,107800.0
2009-02-17 11:15:00,5.38,5.4,5.38,5.38,161000.0,5.38,5.4,5.38,5.38,161000.0
2009-02-17 11:20:00,5.39,5.39,5.36,5.37,171500.0,5.39,5.39,5.36,5.37,171500.0
2009-02-17 11:25:00,5.37,5.37,5.36,5.37,132300.0,5.37,5.37,5.36,5.37,132300.0
2009-02-17 11:30:00,5.36,5.37,5.36,5.36,112700.0,5.36,5.37,5.36,5.36,112700.0
2009-02-17 11:35:00,5.36,5.37,5.35,5.36,117600.0,5.36,5.37,5.35,5.36,117600.0
2009-02-17 11:40:00,5.36,5.37,5.36,5.37,156100.0,5.36,5.37,5.36,5.37,156100.0
2009-02-17 11:45:00,5.36,5.37,5.35,5.36,125300.0,5.36,5.37,5.35,5.36,125300.0
2009-02-17 11:50:00,5.36,5.36,5.34,5.36,150500.0,5.36,5.36,5.34,5.36,150500.0
2009-02-17 11:55:00,5.36,5.37,5.34,5.36,103600.0,5.36,5.37,5.34,5.36,103600.0
2009-02-17 12:00:00,5.36,5.39,5.36,5.38,158900.0,5.36,5.39,5.36,5.38,158900.0
2009-02-17 12:05:00,5.39,5.4,5.38,5.38,79100.0,5.39,5.4,5.38,5.38,79100.0
2009-02-17 12:10:00,5.38,5.39,5.37,5.38,65800.0,5.38,5.39,5.37,5.38,65800.0
2009-02-17 12:15:00,5.38,5.4,5.38,5.38,85400.0,5.38,5.4,5.38,5.38,85400.0
2009-02-17 12:20:00,5.39,5.39,5.35,5.36,65800.0,5.39,5.39,5.35,5.36,65800.0
2009-02-17 12:25:00,5.36,5.37,5.34,5.36,75600.0,5.36,5.37,5.34,5.36,75600.0
2009-02-17 12:30:00,5.37,5.38,5.36,5.36,68600.0,5.37,5.38,5.36,5.36,68600.0
2009-02-17 12:35:00,5.36,5.37,5.35,5.37,68600.0,5.36,5.37,5.35,5.37,68600.0
2009-02-17 12:40:00,5.37,5.38,5.36,5.37,73500.0,5.37,5.38,5.36,5.37,73500.0
2009-02-17 12:45:00,5.37,5.37,5.35,5.36,120400.0,5.37,5.37,5.35,5.36,120400.0
2009-02-17 12:50:00,5.36,5.36,5.34,5.35,96600.0,5.36,5.36,5.34,5.35,96600.0
2009-02-17 12:55:00,5.36,5.36,5.34,5.35,104300.0,5.36,5.36,5.34,5.35,104300.0
2009-02-17 13:00:00,5.35,5.36,5.32,5.34,133700.0,5.35,5.36,5.32,5.34,133700.0
2009-02-17 13:05:00,5.34,5.35,5.33,5.35,97300.0,5.34,5.35,5.33,5.35,97300.0
2009-02-17 13:10:00,5.35,5.37,5.34,5.37,90300.0,5.35,5.37,5.34,5.37,90300.0
2009-02-17 13:15:00,5.37,5.37,5.33,5.34,82600.0,5.37,5.37,5.33,5.34,82600.0
2009-02-17 13:20:00,5.34,5.34,5.33,5.34,105000.0,5.34,5.34,5.33,5.34,105000.0
2009-02-17 13:25:00,5.34,5.35,5.33,5.35,231000.0,5.34,5.35,5.33,5.35,231000.0
2009-02-17 13:30:00,5.35,5.35,5.32,5.34,217700.0,5.35,5.35,5.32,5.34,217700.0
2009-02-17 13:35:00,5.35,5.35,5.33,5.33,149800.0,5.35,5.35,5.33,5.33,149800.0
2009-02-17 13:40:00,5.33,5.37,5.33,5.37,101500.0,5.33,5.37,5.33,5.37,101500.0
2009-02-17 13:45:00,5.37,5.38,5.35,5.36,144900.0,5.37,5.38,5.35,5.36,144900.0
2009-02-17 13:50:00,5.36,5.37,5.33,5.33,65800.0,5.36,5.37,5.33,5.33,65800.0
2009-02-17 13:55:00,5.33,5.35,5.33,5.35,76300.0,5.33,5.35,5.33,5.35,76300.0
2009-02-17 14:00:00,5.34,5.35,5.32,5.35,107800.0,5.34,5.35,5.32,5.35,107800.0
2009-02-17 14:05:00,5.34,5.36,5.34,5.36,111300.0,5.34,5.36,5.34,5.36,111300.0
2009-02-17 14:10:00,5.36,5.38,5.35,5.36,155400.0,5.36,5.38,5.35,5.36,155400.0
2009-02-17 14:15:00,5.36,5.38,5.36,5.37,134400.0,5.36,5.38,5.36,5.37,134400.0
2009-02-17 14:20:00,5.37,5.38,5.36,5.36,118300.0,5.37,5.38,5.36,5.36,118300.0
2009-02-17 14:25:00,5.36,5.37,5.34,5.35,84000.0,5.36,5.37,5.34,5.35,84000.0
2009-02-17 14:30:00,5.35,5.37,5.34,5.36,126000.0,5.35,5.37,5.34,5.36,126000.0
2009-02-17 14:35:00,5.36,5.38,5.36,5.37,136500.0,5.36,5.38,5.36,5.37,136500.0
2009-02-17 14:40:00,5.37,5.38,5.35,5.38,112700.0,5.37,5.38,5.35,5.38,112700.0
2009-02-17 14:45:00,5.37,5.38,5.35,5.36,91000.0,5.37,5.38,5.35,5.36,91000.0
2009-02-17 14:50:00,5.36,5.38,5.35,5.35,107800.0,5.36,5.38,5.35,5.35,107800.0
2009-02-17 14:55:00,5.35,5.37,5.35,5.37,153300.0,5.35,5.37,5.35,5.37,153300.0
2009-02-17 15:00:00,5.37,5.37,5.34,5.35,188300.0,5.37,5.37,5.34,5.35,188300.0
2009-02-17 15:05:00,5.35,5.38,5.35,5.36,198800.0,5.35,5.38,5.35,5.36,198800.0
2009-02-17 15:10:00,5.36,5.37,5.34,5.36,293300.0,5.36,5.37,5.34,5.36,293300.0
2009-02-17 15:15:00,5.36,5.38,5.35,5.35,305200.0,5.36,5.38,5.35,5.35,305200.0
2009-02-17 15:20:00,5.34,5.37,5.34,5.36,214200.0,5.34,5.37,5.34,5.36,214200.0
2009-02-17 15:25:00,5.36,5.37,5.34,5.35,259000.0,5.36,5.37,5.34,5.35,259000.0
2009-02-17 15:30:00,5.35,5.42,5.35,5.4,425600.0,5.35,5.42,5.35,5.4,425600.0
2009-02-17 15:35:00,5.41,5.42,5.38,5.39,404600.0,5.41,5.42,5.38,5.39,404600.0
2009-02-17 15:40:00,5.39,5.39,5.34,5.35,528500.0,5.39,5.39,5.34,5.35,528500.0
2009-02-17 15:45:00,5.36,5.37,5.34,5.34,543900.0,5.36,5.37,5.34,5.34,543900.0
2009-02-17 15:50:00,5.34,5.36,5.33,5.33,436800.0,5.34,5.36,5.33,5.33,436800.0
2009-02-17 15:55:00,5.33,5.36,5.32,5.32,963200.0,5.33,5.36,5.32,5.32,963200.0
2009-02-18 09:30:00,5.34,5.36,5.31,5.33,175000.0,5.34,5.36,5.31,5.33,175000.0
2009-02-18 09:35:00,5.33,5.36,5.3,5.33,72800.0,5.33,5.36,5.3,5.33,72800.0
2009-02-18 09:40:00,5.32,5.36,5.31,5.35,45500.0,5.32,5.36,5.31,5.35,45500.0
2009-02-18 09:45:00,5.35,5.35,5.32,5.33,113400.0,5.35,5.35,5.32,5.33,113400.0
2009-02-18 09:50:00,5.33,5.37,5.32,5.34,117600.0,5.33,5.37,5.32,5.34,117600.0
2009-02-18 09:55:00,5.35,5.35,5.31,5.31,104300.0,5.35,5.35,5.31,5.31,104300.0
2009-02-18 10:00:00,5.3,5.3,5.29,5.29,152600.0,5.3,5.3,5.29,5.29,152600.0
2009-02-18 10:05:00,5.29,5.29,5.23,5.23,335300.0,5.29,5.29,5.23,5.23,335300.0
2009-02-18 10:10:00,5.23,5.24,5.2,5.23,378700.0,5.23,5.24,5.2,5.23,378700.0
2009-02-18 10:15:00,5.23,5.25,5.19,5.2,237300.0,5.23,5.25,5.19,5.2,237300.0
2009-02-18 10:20:00,5.21,5.23,5.19,5.22,167300.0,5.21,5.23,5.19,5.22,167300.0
2009-02-18 10:25:00,5.22,5.25,5.22,5.24,98000.0,5.22,5.25,5.22,5.24,98000.0
2009-02-18 10:30:00,5.24,5.27,5.24,5.26,114100.0,5.24,5.27,5.24,5.26,114100.0
2009-02-18 10:35:00,5.26,5.28,5.25,5.28,137900.0,5.26,5.28,5.25,5.28,137900.0
2009-02-18 10:40:00,5.28,5.28,5.26,5.28,77000.0,5.28,5.28,5.26,5.28,77000.0
2009-02-18 10:45:00,5.28,5.29,5.28,5.28,67900.0,5.28,5.29,5.28,5.28,67900.0
2009-02-18 10:50:00,5.28,5.29,5.26,5.26,237300.0,5.28,5.29,5.26,5.26,237300.0
2009-02-18 10:55:00,5.27,5.29,5.26,5.29,136500.0,5.27,5.29,5.26,5.29,136500.0
2009-02-18 11:00:00,5.29,5.31,5.28,5.31,158900.0,5.29,5.31,5.28,5.31,158900.0
2009-02-18 11:05:00,5.3,5.33,5.3,5.32,173600.0,5.3,5.33,5.3,5.32,173600.0
2009-02-18 11:10:00,5.33,5.33,5.31,5.33,130200.0,5.33,5.33,5.31,5.33,130200.0
2009-02-18 11:15:00,5.34,5.36,5.34,5.35,146300.0,5.34,5.36,5.34,5.35,146300.0
2009-02-18 11:20:00,5.34,5.36,5.34,5.35,98700.0,5.34,5.36,5.34,5.35,98700.0
2009-02-18 11:25:00,5.35,5.37,5.35,5.37,185500.0,5.35,5.37,5.35,5.37,185500.0
2009-02-18 11:30:00,5.37,5.38,5.35,5.37,178500.0,5.37,5.38,5.35,5.37,178500.0
2009-02-18 11:35:00,5.36,5.37,5.36,5.37,114100.0,5.36,5.37,5.36,5.37,114100.0
2009-02-18 11:40:00,5.37,5.37,5.33,5.34,193200.0,5.37,5.37,5.33,5.34,193200.0
2009-02-18 11:45:00,5.35,5.35,5.3,5.3,138600.0,5.35,5.35,5.3,5.3,138600.0
2009-02-18 11:50:00,5.3,5.33,5.3,5.31,109200.0,5.3,5.33,5.3,5.31,109200.0
2009-02-18 11:55:00,5.3,5.35,5.3,5.33,113400.0,5.3,5.35,5.3,5.33,113400.0
2009-02-18 12:00:00,5.33,5.35,5.31,5.35,63000.0,5.33,5.35,5.31,5.35,63000.0
2009-02-18 12:05:00,5.35,5.37,5.34,5.37,101500.0,5.35,5.37,5.34,5.37,101500.0
2009-02-18 12:10:00,5.37,5.37,5.35,5.35,238700.0,5.37,5.37,5.35,5.35,238700.0
2009-02-18 12:15:00,5.36,5.36,5.34,5.34,38500.0,5.36,5.36,5.34,5.34,38500.0
2009-02-18 12:20:00,5.34,5.36,5.34,5.35,30100.0,5.34,5.36,5.34,5.35,30100.0
2009-02-18 12:25:00,5.35,5.35,5.31,5.33,107800.0,5.35,5.35,5.31,5.33,107800.0
2009-02-18 12:30:00,5.33,5.34,5.32,5.32,79800.0,5.33,5.34,5.32,5.32,79800.0
2009-02-18 12:35:00,5.32,5.34,5.32,5.32,56700.0,5.32,5.34,5.32,5.32,56700.0
2009-02-18 12:40:00,5.32,5.33,5.32,5.33,56000.0,5.32,5.33,5.32,5.33,56000.0
2009-02-18 12:45:00,5.33,5.34,5.32,5.33,95200.0,5.33,5.34,5.32,5.33,95200.0
2009-02-18 12:50:00,5.33,5.35,5.33,5.35,84000.0,5.33,5.35,5.33,5.35,84000.0
2009-02-18 12:55:00,5.35,5.36,5.34,5.35,56000.0,5.35,5.36,5.34,5.35,56000.0
2009-02-18 13:00:00,5.34,5.36,5.33,5.34,67200.0,5.34,5.36,5.33,5.34,67200.0
2009-02-18 13:05:00,5.34,5.35,5.33,5.34,69300.0,5.34,5.35,5.33,5.34,69300.0
2009-02-18 13:10:00,5.34,5.34,5.33,5.34,29400.0,5.34,5.34,5.33,5.34,29400.0
2009-02-18 13:15:00,5.34,5.34,5.32,5.32,47600.0,5.34,5.34,5.32,5.32,47600.0
2009-02-18 13:20:00,5.33,5.34,5.3,5.3,122500.0,5.33,5.34,5.3,5.3,122500.0
2009-02-18 13:25:00,5.31,5.33,5.3,5.31,49700.0,5.31,5.33,5.3,5.31,49700.0
2009-02-18 13:30:00,5.31,5.32,5.3,5.32,36400.0,5.31,5.32,5.3,5.32,36400.0
2009-02-18 13:35:00,5.32,5.32,5.3,5.3,49700.0,5.32,5.32,5.3,5.3,49700.0
2009-02-18 13:40:00,5.3,5.31,5.29,5.3,46900.0,5.3,5.31,5.29,5.3,46900.0
2009-02-18 13:45:00,5.29,5.31,5.29,5.29,275800.0,5.29,5.31,5.29,5.29,275800.0
2009-02-18 13:50:00,5.29,5.3,5.28,5.3,110600.0,5.29,5.3,5.28,5.3,110600.0
2009-02-18 13:55:00,5.3,5.31,5.29,5.3,142800.0,5.3,5.31,5.29,5.3,142800.0
2009-02-18 14:00:00,5.3,5.31,5.29,5.3,144900.0,5.3,5.31,5.29,5.3,144900.0
2009-02-18 14:05:00,5.3,5.3,5.29,5.3,225400.0,5.3,5.3,5.29,5.3,225400.0
2009-02-18 14:10:00,5.3,5.3,5.29,5.29,249200.0,5.3,5.3,5.29,5.29,249200.0
2009-02-18 14:15:00,5.29,5.31,5.29,5.3,161000.0,5.29,5.31,5.29,5.3,161000.0
2009-02-18 14:20:00,5.3,5.3,5.28,5.29,323400.0,5.3,5.3,5.28,5.29,323400.0
2009-02-18 14:25:00,5.29,5.29,5.27,5.28,277200.0,5.29,5.29,5.27,5.28,277200.0
2009-02-18 14:30:00,5.28,5.29,5.27,5.28,227500.0,5.28,5.29,5.27,5.28,227500.0
2009-02-18 14:35:00,5.28,5.29,5.27,5.28,215600.0,5.28,5.29,5.27,5.28,215600.0
2009-02-18 14:40:00,5.28,5.29,5.28,5.28,203000.0,5.28,5.29,5.28,5.28,203000.0
2009-02-18 14:45:00,5.28,5.28,5.27,5.27,170800.0,5.28,5.28,5.27,5.27,170800.0
2009-02-18 14:50:00,5.28,5.28,5.26,5.28,154000.0,5.28,5.28,5.26,5.28,154000.0
2009-02-18 14:55:00,5.28,5.29,5.27,5.28,279300.0,5.28,5.29,5.27,5.28,279300.0
2009-02-18 15:00:00,5.29,5.29,5.28,5.28,236600.0,5.29,5.29,5.28,5.28,236600.0
2009-02-18 15:05:00,5.28,5.28,5.26,5.26,282100.0,5.28,5.28,5.26,5.26,282100.0
2009-02-18 15:10:00,5.26,5.28,5.25,5.28,163800.0,5.26,5.28,5.25,5.28,163800.0
2009-02-18 15:15:00,5.28,5.28,5.27,5.28,210700.0,5.28,5.28,5.27,5.28,210700.0
2009-02-18 15:20:00,5.28,5.28,5.27,5.28,246400.0,5.28,5.28,5.27,5.28,246400.0
2009-02-18 15:25:00,5.28,5.28,5.28,5.28,304500.0,5.28,5.28,5.28,5.28,304500.0
2009-02-18 15:30:00,5.28,5.28,5.27,5.28,348600.0,5.28,5.28,5.27,5.28,348600.0
2009-02-18 15:35:00,5.28,5.29,5.28,5.29,417900.0,5.28,5.29,5.28,5.29,417900.0
2009-02-18 15:40:00,5.29,5.29,5.28,5.29,254100.0,5.29,5.29,5.28,5.29,254100.0
2009-02-18 15:45:00,5.29,5.29,5.28,5.28,195300.0,5.29,5.29,5.28,5.28,195300.0
2009-02-18 15:50:00,5.28,5.29,5.28,5.29,245000.0,5.28,5.29,5.28,5.29,245000.0
2009-02-18 15:55:00,5.29,5.3,5.29,5.29,438200.0,5.29,5.3,5.29,5.29,438200.0
2009-02-19 09:30:00,5.24,5.33,5.24,5.33,263900.0,5.24,5.33,5.24,5.33,263900.0
2009-02-19 09:35:00,5.33,5.41,5.33,5.4,355600.0,5.33,5.41,5.33,5.4,355600.0
2009-02-19 09:40:00,5.4,5.44,5.39,5.42,426300.0,5.4,5.44,5.39,5.42,426300.0
2009-02-19 09:45:00,5.42,5.44,5.41,5.42,303800.0,5.42,5.44,5.41,5.42,303800.0
2009-02-19 09:50:00,5.42,5.45,5.42,5.45,494200.0,5.42,5.45,5.42,5.45,494200.0
2009-02-19 09:55:00,5.45,5.48,5.45,5.46,322700.0,5.45,5.48,5.45,5.46,322700.0
2009-02-19 10:00:00,5.47,5.47,5.43,5.45,323400.0,5.47,5.47,5.43,5.45,323400.0
2009-02-19 10:05:00,5.45,5.45,5.41,5.42,450100.0,5.45,5.45,5.41,5.42,450100.0
2009-02-19 10:10:00,5.42,5.42,5.37,5.38,223300.0,5.42,5.42,5.37,5.38,223300.0
2009-02-19 10:15:00,5.38,5.38,5.34,5.35,129500.0,5.38,5.38,5.34,5.35,129500.0
2009-02-19 10:20:00,5.34,5.36,5.34,5.35,56700.0,5.34,5.36,5.34,5.35,56700.0
2009-02-19 10:25:00,5.35,5.37,5.32,5.37,149100.0,5.35,5.37,5.32,5.37,149100.0
2009-02-19 10:30:00,5.37,5.37,5.34,5.35,58800.0,5.37,5.37,5.34,5.35,58800.0
2009-02-19 10:35:00,5.35,5.37,5.35,5.37,119000.0,5.35,5.37,5.35,5.37,119000.0
2009-02-19 10:40:00,5.36,5.4,5.36,5.39,102900.0,5.36,5.4,5.36,5.39,102900.0
2009-02-19 10:45:00,5.39,5.4,5.38,5.39,102200.0,5.39,5.4,5.38,5.39,102200.0
2009-02-19 10:50:00,5.38,5.38,5.36,5.38,132300.0,5.38,5.38,5.36,5.38,132300.0
2009-02-19 10:55:00,5.38,5.39,5.37,5.37,39200.0,5.38,5.39,5.37,5.37,39200.0
2009-02-19 11:00:00,5.37,5.39,5.37,5.37,49000.0,5.37,5.39,5.37,5.37,49000.0
2009-02-19 11:05:00,5.37,5.4,5.37,5.39,119000.0,5.37,5.4,5.37,5.39,119000.0
2009-02-19 11:10:00,5.39,5.39,5.37,5.38,75600.0,5.39,5.39,5.37,5.38,75600.0
2009-02-19 11:15:00,5.38,5.39,5.38,5.39,127400.0,5.38,5.39,5.38,5.39,127400.0
2009-02-19 11:20:00,5.39,5.4,5.38,5.4,155400.0,5.39,5.4,5.38,5.4,155400.0
2009-02-19 11:25:00,5.39,5.41,5.39,5.4,79800.0,5.39,5.41,5.39,5.4,79800.0
2009-02-19 11:30:00,5.4,5.41,5.39,5.4,154000.0,5.4,5.41,5.39,5.4,154000.0
2009-02-19 11:35:00,5.4,5.4,5.39,5.4,207200.0,5.4,5.4,5.39,5.4,207200.0
2009-02-19 11:40:00,5.4,5.4,5.39,5.39,173600.0,5.4,5.4,5.39,5.39,173600.0
2009-02-19 11:45:00,5.39,5.39,5.38,5.39,66500.0,5.39,5.39,5.38,5.39,66500.0
2009-02-19 11:50:00,5.38,5.4,5.38,5.38,83300.0,5.38,5.4,5.38,5.38,83300.0
2009-02-19 11:55:00,5.38,5.39,5.36,5.36,106400.0,5.38,5.39,5.36,5.36,106400.0
2009-02-19 12:00:00,5.37,5.37,5.33,5.35,137200.0,5.37,5.37,5.33,5.35,137200.0
2009-02-19 12:05:00,5.35,5.37,5.34,5.37,35700.0,5.35,5.37,5.34,5.37,35700.0
2009-02-19 12:10:00,5.37,5.37,5.32,5.33,91000.0,5.37,5.37,5.32,5.33,91000.0
2009-02-19 12:15:00,5.33,5.35,5.33,5.35,53900.0,5.33,5.35,5.33,5.35,53900.0
2009-02-19 12:20:00,5.35,5.37,5.35,5.36,43400.0,5.35,5.37,5.35,5.36,43400.0
2009-02-19 12:25:00,5.37,5.37,5.35,5.36,28000.0,5.37,5.37,5.35,5.36,28000.0
2009-02-19 12:30:00,5.36,5.37,5.36,5.37,50400.0,5.36,5.37,5.36,5.37,50400.0
2009-02-19 12:35:00,5.37,5.38,5.37,5.38,12600.0,5.37,5.38,5.37,5.38,12600.0
2009-02-19 12:40:00,5.38,5.38,5.36,5.36,113400.0,5.38,5.38,5.36,5.36,113400.0
2009-02-19 12:45:00,5.36,5.36,5.35,5.36,46200.0,5.36,5.36,5.35,5.36,46200.0
2009-02-19 12:50:00,5.36,5.38,5.36,5.37,66500.0,5.36,5.38,5.36,5.37,66500.0
2009-02-19 12:55:00,5.37,5.38,5.37,5.37,52500.0,5.37,5.38,5.37,5.37,52500.0
2009-02-19 13:00:00,5.37,5.38,5.35,5.35,130900.0,5.37,5.38,5.35,5.35,130900.0
2009-02-19 13:05:00,5.35,5.37,5.35,5.37,183400.0,5.35,5.37,5.35,5.37,183400.0
2009-02-19 13:10:00,5.36,5.37,5.35,5.36,118300.0,5.36,5.37,5.35,5.36,118300.0
2009-02-19 13:15:00,5.36,5.38,5.35,5.36,196000.0,5.36,5.38,5.35,5.36,196000.0
2009-02-19 13:20:00,5.36,5.36,5.35,5.36,72100.0,5.36,5.36,5.35,5.36,72100.0
2009-02-19 13:25:00,5.37,5.37,5.36,5.36,131600.0,5.37,5.37,5.36,5.36,131600.0
2009-02-19 13:30:00,5.37,5.37,5.36,5.37,176400.0,5.37,5.37,5.36,5.37,176400.0
2009-02-19 13:35:00,5.37,5.38,5.37,5.37,139300.0,5.37,5.38,5.37,5.37,139300.0
2009-02-19 13:40:00,5.37,5.37,5.35,5.37,66500.0,5.37,5.37,5.35,5.37,66500.0
2009-02-19 13:45:00,5.37,5.37,5.35,5.35,88200.0,5.37,5.37,5.35,5.35,88200.0
2009-02-19 13:50:00,5.35,5.36,5.35,5.35,58800.0,5.35,5.36,5.35,5.35,58800.0
2009-02-19 13:55:00,5.35,5.36,5.35,5.35,102200.0,5.35,5.36,5.35,5.35,102200.0
2009-02-19 14:00:00,5.36,5.36,5.35,5.36,82600.0,5.36,5.36,5.35,5.36,82600.0
2009-02-19 14:05:00,5.35,5.37,5.35,5.37,160300.0,5.35,5.37,5.35,5.37,160300.0
2009-02-19 14:10:00,5.37,5.38,5.37,5.37,338800.0,5.37,5.38,5.37,5.37,338800.0
2009-02-19 14:15:00,5.37,5.38,5.37,5.37,651000.0,5.37,5.38,5.37,5.37,651000.0
2009-02-19 14:20:00,5.37,5.38,5.37,5.37,211400.0,5.37,5.38,5.37,5.37,211400.0
2009-02-19 14:25:00,5.37,5.38,5.36,5.37,284200.0,5.37,5.38,5.36,5.37,284200.0
2009-02-19 14:30:00,5.37,5.37,5.35,5.36,166600.0,5.37,5.37,5.35,5.36,166600.0
2009-02-19 14:35:00,5.37,5.37,5.36,5.37,162400.0,5.37,5.37,5.36,5.37,162400.0
2009-02-19 14:40:00,5.37,5.37,5.34,5.35,191800.0,5.37,5.37,5.34,5.35,191800.0
2009-02-19 14:45:00,5.34,5.35,5.34,5.34,208600.0,5.34,5.35,5.34,5.34,208600.0
2009-02-19 14:50:00,5.34,5.36,5.33,5.34,193900.0,5.34,5.36,5.33,5.34,193900.0
2009-02-19 14:55:00,5.34,5.35,5.34,5.34,203700.0,5.34,5.35,5.34,5.34,203700.0
2009-02-19 15:00:00,5.34,5.36,5.34,5.35,163800.0,5.34,5.36,5.34,5.35,163800.0
2009-02-19 15:05:00,5.35,5.35,5.33,5.34,320600.0,5.35,5.35,5.33,5.34,320600.0
2009-02-19 15:10:00,5.34,5.34,5.32,5.33,226800.0,5.34,5.34,5.32,5.33,226800.0
2009-02-19 15:15:00,5.33,5.33,5.31,5.32,242900.0,5.33,5.33,5.31,5.32,242900.0
2009-02-19 15:20:00,5.32,5.33,5.32,5.33,294000.0,5.32,5.33,5.32,5.33,294000.0
2009-02-19 15:25:00,5.33,5.33,5.31,5.32,475300.0,5.33,5.33,5.31,5.32,475300.0
2009-02-19 15:30:00,5.32,5.33,5.3,5.3,516600.0,5.32,5.33,5.3,5.3,516600.0
2009-02-19 15:35:00,5.3,5.32,5.3,5.3,272300.0,5.3,5.32,5.3,5.3,272300.0
2009-02-19 15:40:00,5.3,5.33,5.29,5.33,401100.0,5.3,5.33,5.29,5.33,401100.0
2009-02-19 15:45:00,5.33,5.34,5.31,5.33,366100.0,5.33,5.34,5.31,5.33,366100.0
2009-02-19 15:50:00,5.32,5.33,5.31,5.31,420000.0,5.32,5.33,5.31,5.31,420000.0
2009-02-19 15:55:00,5.31,5.32,5.3,5.3,394800.0,5.31,5.32,5.3,5.3,394800.0
2009-02-20 09:30:00,5.23,5.26,5.23,5.26,251300.0,5.23,5.26,5.23,5.26,251300.0
2009-02-20 09:35:00,5.24,5.3,5.24,5.25,62300.0,5.24,5.3,5.24,5.25,62300.0
2009-02-20 09:40:00,5.25,5.27,5.22,5.23,88900.0,5.25,5.27,5.22,5.23,88900.0
2009-02-20 09:45:00,5.23,5.28,5.22,5.27,91700.0,5.23,5.28,5.22,5.27,91700.0
2009-02-20 09:50:00,5.27,5.32,5.27,5.31,102900.0,5.27,5.32,5.27,5.31,102900.0
2009-02-20 09:55:00,5.31,5.36,5.31,5.36,106400.0,5.31,5.36,5.31,5.36,106400.0
2009-02-20 10:00:00,5.36,5.36,5.32,5.33,84000.0,5.36,5.36,5.32,5.33,84000.0
2009-02-20 10:05:00,5.33,5.39,5.33,5.38,101500.0,5.33,5.39,5.33,5.38,101500.0
2009-02-20 10:10:00,5.38,5.4,5.37,5.37,140700.0,5.38,5.4,5.37,5.37,140700.0
2009-02-20 10:15:00,5.37,5.39,5.36,5.39,90300.0,5.37,5.39,5.36,5.39,90300.0
2009-02-20 10:20:00,5.37,5.38,5.37,5.37,133700.0,5.37,5.38,5.37,5.37,133700.0
2009-02-20 10:25:00,5.37,5.38,5.37,5.37,94500.0,5.37,5.38,5.37,5.37,94500.0
2009-02-20 10:30:00,5.37,5.37,5.33,5.34,123900.0,5.37,5.37,5.33,5.34,123900.0
2009-02-20 10:35:00,5.33,5.35,5.33,5.35,127400.0,5.33,5.35,5.33,5.35,127400.0
2009-02-20 10:40:00,5.35,5.35,5.33,5.34,230300.0,5.35,5.35,5.33,5.34,230300.0
2009-02-20 10:45:00,5.34,5.34,5.31,5.32,70000.0,5.34,5.34,5.31,5.32,70000.0
2009-02-20 10:50:00,5.31,5.32,5.3,5.3,103600.0,5.31,5.32,5.3,5.3,103600.0
2009-02-20 10:55:00,5.31,5.31,5.29,5.3,67200.0,5.31,5.31,5.29,5.3,67200.0
2009-02-20 11:00:00,5.3,5.31,5.3,5.31,79100.0,5.3,5.31,5.3,5.31,79100.0
2009-02-20 11:05:00,5.31,5.33,5.28,5.29,121100.0,5.31,5.33,5.28,5.29,121100.0
2009-02-20 11:10:00,5.29,5.29,5.27,5.27,83300.0,5.29,5.29,5.27,5.27,83300.0
2009-02-20 11:15:00,5.27,5.28,5.26,5.28,80500.0,5.27,5.28,5.26,5.28,80500.0
2009-02-20 11:20:00,5.28,5.3,5.28,5.29,113400.0,5.28,5.3,5.28,5.29,113400.0
2009-02-20 11:25:00,5.29,5.29,5.29,5.29,88900.0,5.29,5.29,5.29,5.29,88900.0
2009-02-20 11:30:00,5.29,5.3,5.28,5.29,116200.0,5.29,5.3,5.28,5.29,116200.0
2009-02-20 11:35:00,5.29,5.31,5.29,5.31,54600.0,5.29,5.31,5.29,5.31,54600.0
2009-02-20 11:40:00,5.3,5.31,5.29,5.29,60200.0,5.3,5.31,5.29,5.29,60200.0
2009-02-20 11:45:00,5.29,5.3,5.29,5.3,104300.0,5.29,5.3,5.29,5.3,104300.0
2009-02-20 11:50:00,5.3,5.3,5.29,5.29,63000.0,5.3,5.3,5.29,5.29,63000.0
2009-02-20 11:55:00,5.29,5.31,5.29,5.3,117600.0,5.29,5.31,5.29,5.3,117600.0
2009-02-20 12:00:00,5.3,5.31,5.3,5.3,63700.0,5.3,5.31,5.3,5.3,63700.0
2009-02-20 12:05:00,5.3,5.3,5.29,5.3,59500.0,5.3,5.3,5.29,5.3,59500.0
2009-02-20 12:10:00,5.3,5.3,5.29,5.29,63700.0,5.3,5.3,5.29,5.29,63700.0
2009-02-20 12:15:00,5.29,5.29,5.29,5.29,109200.0,5.29,5.29,5.29,5.29,109200.0
2009-02-20 12:20:00,5.29,5.29,5.29,5.29,67900.0,5.29,5.29,5.29,5.29,67900.0
2009-02-20 12:25:00,5.29,5.29,5.26,5.27,95900.0,5.29,5.29,5.26,5.27,95900.0
2009-02-20 12:30:00,5.27,5.28,5.27,5.27,44100.0,5.27,5.28,5.27,5.27,44100.0
2009-02-20 12:35:00,5.27,5.29,5.27,5.29,28700.0,5.27,5.29,5.27,5.29,28700.0
2009-02-20 12:40:00,5.29,5.29,5.28,5.28,33600.0,5.29,5.29,5.28,5.28,33600.0
2009-02-20 12:45:00,5.28,5.29,5.26,5.27,45500.0,5.28,5.29,5.26,5.27,45500.0
2009-02-20 12:50:00,5.26,5.27,5.26,5.27,73500.0,5.26,5.27,5.26,5.27,73500.0
2009-02-20 12:55:00,5.27,5.28,5.26,5.26,63700.0,5.27,5.28,5.26,5.26,63700.0
2009-02-20 13:00:00,5.26,5.28,5.25,5.28,138600.0,5.26,5.28,5.25,5.28,138600.0
2009-02-20 13:05:00,5.27,5.28,5.25,5.26,121800.0,5.27,5.28,5.25,5.26,121800.0
2009-02-20 13:10:00,5.26,5.27,5.25,5.26,66500.0,5.26,5.27,5.25,5.26,66500.0
2009-02-20 13:15:00,5.26,5.26,5.25,5.26,90300.0,5.26,5.26,5.25,5.26,90300.0
2009-02-20 13:20:00,5.26,5.27,5.25,5.25,60200.0,5.26,5.27,5.25,5.25,60200.0
2009-02-20 13:25:00,5.25,5.27,5.25,5.27,51800.0,5.25,5.27,5.25,5.27,51800.0
2009-02-20 13:30:00,5.27,5.27,5.26,5.26,83300.0,5.27,5.27,5.26,5.26,83300.0
2009-02-20 13:35:00,5.26,5.27,5.26,5.27,89600.0,5.26,5.27,5.26,5.27,89600.0
2009-02-20 13:40:00,5.26,5.27,5.26,5.27,84000.0,5.26,5.27,5.26,5.27,84000.0
2009-02-20 13:45:00,5.27,5.27,5.25,5.25,177100.0,5.27,5.27,5.25,5.25,177100.0
2009-02-20 13:50:00,5.26,5.27,5.26,5.27,95900.0,5.26,5.27,5.26,5.27,95900.0
2009-02-20 13:55:00,5.27,5.27,5.23,5.23,322700.0,5.27,5.27,5.23,5.23,322700.0
2009-02-20 14:00:00,5.23,5.24,5.22,5.23,117600.0,5.23,5.24,5.22,5.23,117600.0
2009-02-20 14:05:00,5.23,5.25,5.22,5.25,149800.0,5.23,5.25,5.22,5.25,149800.0
2009-02-20 14:10:00,5.24,5.25,5.23,5.24,82600.0,5.24,5.25,5.23,5.24,82600.0
2009-02-20 14:15:00,5.24,5.28,5.24,5.26,215600.0,5.24,5.28,5.24,5.26,215600.0
2009-02-20 14:20:00,5.27,5.31,5.24,5.3,310100.0,5.27,5.31,5.24,5.3,310100.0
2009-02-20 14:25:00,5.3,5.31,5.28,5.28,387800.0,5.3,5.31,5.28,5.28,387800.0
2009-02-20 14:30:00,5.29,5.32,5.26,5.3,452200.0,5.29,5.32,5.26,5.3,452200.0
2009-02-20 14:35:00,5.31,5.31,5.28,5.3,259000.0,5.31,5.31,5.28,5.3,259000.0
2009-02-20 14:40:00,5.3,5.31,5.27,5.29,284900.0,5.3,5.31,5.27,5.29,284900.0
2009-02-20 14:45:00,5.29,5.31,5.27,5.31,247100.0,5.29,5.31,5.27,5.31,247100.0
2009-02-20 14:50:00,5.31,5.31,5.3,5.3,219800.0,5.31,5.31,5.3,5.3,219800.0
2009-02-20 14:55:00,5.3,5.3,5.28,5.29,154000.0,5.3,5.3,5.28,5.29,154000.0
2009-02-20 15:00:00,5.29,5.3,5.28,5.29,267400.0,5.29,5.3,5.28,5.29,267400.0
2009-02-20 15:05:00,5.29,5.31,5.27,5.29,344400.0,5.29,5.31,5.27,5.29,344400.0
2009-02-20 15:10:00,5.29,5.31,5.28,5.28,147700.0,5.29,5.31,5.28,5.28,147700.0
2009-02-20 15:15:00,5.29,5.3,5.27,5.29,137900.0,5.29,5.3,5.27,5.29,137900.0
2009-02-20 15:20:00,5.28,5.29,5.26,5.28,170100.0,5.28,5.29,5.26,5.28,170100.0
2009-02-20 15:25:00,5.27,5.28,5.26,5.26,133700.0,5.27,5.28,5.26,5.26,133700.0
2009-02-20 15:30:00,5.26,5.27,5.24,5.26,181300.0,5.26,5.27,5.24,5.26,181300.0
2009-02-20 15:35:00,5.27,5.29,5.25,5.26,184100.0,5.27,5.29,5.25,5.26,184100.0
2009-02-20 15:40:00,5.26,5.28,5.25,5.25,212800.0,5.26,5.28,5.25,5.25,212800.0
2009-02-20 15:45:00,5.25,5.27,5.24,5.26,247100.0,5.25,5.27,5.24,5.26,247100.0
2009-02-20 15:50:00,5.26,5.28,5.24,5.26,296800.0,5.26,5.28,5.24,5.26,296800.0
2009-02-20 15:55:00,5.26,5.28,5.25,5.26,388500.0,5.26,5.28,5.25,5.26,388500.0
2009-02-23 09:30:00,5.27,5.27,5.21,5.21,415800.0,5.27,5.27,5.21,5.21,415800.0
2009-02-23 09:35:00,5.21,5.24,5.2,5.23,184800.0,5.21,5.24,5.2,5.23,184800.0
2009-02-23 09:40:00,5.23,5.23,5.21,5.21,172900.0,5.23,5.23,5.21,5.21,172900.0
2009-02-23 09:45:00,5.21,5.21,5.2,5.2,231000.0,5.21,5.21,5.2,5.2,231000.0
2009-02-23 09:50:00,5.2,5.23,5.2,5.22,245700.0,5.2,5.23,5.2,5.22,245700.0
2009-02-23 09:55:00,5.22,5.23,5.18,5.19,298200.0,5.22,5.23,5.18,5.19,298200.0
2009-02-23 10:00:00,5.18,5.19,5.16,5.17,172200.0,5.18,5.19,5.16,5.17,172200.0
2009-02-23 10:05:00,5.17,5.17,5.15,5.16,252000.0,5.17,5.17,5.15,5.16,252000.0
2009-02-23 10:10:00,5.16,5.16,5.11,5.12,430500.0,5.16,5.16,5.11,5.12,430500.0
2009-02-23 10:15:00,5.13,5.13,5.11,5.12,114100.0,5.13,5.13,5.11,5.12,114100.0
2009-02-23 10:20:00,5.12,5.16,5.12,5.15,179200.0,5.12,5.16,5.12,5.15,179200.0
2009-02-23 10:25:00,5.15,5.16,5.14,5.16,101500.0,5.15,5.16,5.14,5.16,101500.0
2009-02-23 10:30:00,5.15,5.16,5.12,5.12,144900.0,5.15,5.16,5.12,5.12,144900.0
2009-02-23 10:35:00,5.12,5.12,5.09,5.09,184800.0,5.12,5.12,5.09,5.09,184800.0
2009-02-23 10:40:00,5.09,5.12,5.09,5.11,123200.0,5.09,5.12,5.09,5.11,123200.0
2009-02-23 10:45:00,5.11,5.14,5.1,5.13,107800.0,5.11,5.14,5.1,5.13,107800.0
2009-02-23 10:50:00,5.13,5.15,5.12,5.14,140700.0,5.13,5.15,5.12,5.14,140700.0
2009-02-23 10:55:00,5.14,5.14,5.12,5.12,130200.0,5.14,5.14,5.12,5.12,130200.0
2009-02-23 11:00:00,5.12,5.13,5.12,5.12,184100.0,5.12,5.13,5.12,5.12,184100.0
2009-02-23 11:05:00,5.12,5.12,5.1,5.1,207200.0,5.12,5.12,5.1,5.1,207200.0
2009-02-23 11:10:00,5.1,5.14,5.1,5.13,70700.0,5.1,5.14,5.1,5.13,70700.0
2009-02-23 11:15:00,5.13,5.14,5.1,5.11,69300.0,5.13,5.14,5.1,5.11,69300.0
2009-02-23 11:20:00,5.11,5.12,5.1,5.1,72100.0,5.11,5.12,5.1,5.1,72100.0
2009-02-23 11:25:00,5.1,5.13,5.1,5.12,93100.0,5.1,5.13,5.1,5.12,93100.0
2009-02-23 11:30:00,5.12,5.13,5.12,5.12,158900.0,5.12,5.13,5.12,5.12,158900.0
2009-02-23 11:35:00,5.12,5.15,5.12,5.14,112700.0,5.12,5.15,5.12,5.14,112700.0
2009-02-23 11:40:00,5.14,5.14,5.13,5.13,124600.0,5.14,5.14,5.13,5.13,124600.0
2009-02-23 11:45:00,5.13,5.14,5.13,5.14,51100.0,5.13,5.14,5.13,5.14,51100.0
2009-02-23 11:50:00,5.14,5.15,5.14,5.14,114800.0,5.14,5.15,5.14,5.14,114800.0
2009-02-23 11:55:00,5.14,5.15,5.14,5.15,63700.0,5.14,5.15,5.14,5.15,63700.0
2009-02-23 12:00:00,5.14,5.15,5.14,5.14,82600.0,5.14,5.15,5.14,5.14,82600.0
2009-02-23 12:05:00,5.14,5.15,5.13,5.13,59500.0,5.14,5.15,5.13,5.13,59500.0
2009-02-23 12:10:00,5.13,5.14,5.13,5.13,87500.0,5.13,5.14,5.13,5.13,87500.0
2009-02-23 12:15:00,5.13,5.14,5.12,5.13,124600.0,5.13,5.14,5.12,5.13,124600.0
2009-02-23 12:20:00,5.13,5.15,5.13,5.15,82600.0,5.13,5.15,5.13,5.15,82600.0
2009-02-23 12:25:00,5.14,5.14,5.14,5.14,74900.0,5.14,5.14,5.14,5.14,74900.0
2009-02-23 12:30:00,5.14,5.15,5.14,5.14,168700.0,5.14,5.15,5.14,5.14,168700.0
2009-02-23 12:35:00,5.14,5.14,5.13,5.14,105700.0,5.14,5.14,5.13,5.14,105700.0
2009-02-23 12:40:00,5.14,5.14,5.13,5.14,105700.0,5.14,5.14,5.13,5.14,105700.0
2009-02-23 12:45:00,5.14,5.14,5.1,5.11,107800.0,5.14,5.14,5.1,5.11,107800.0
2009-02-23 12:50:00,5.11,5.11,5.1,5.1,329700.0,5.11,5.11,5.1,5.1,329700.0
2009-02-23 12:55:00,5.1,5.11,5.1,5.1,53200.0,5.1,5.11,5.1,5.1,53200.0
2009-02-23 13:00:00,5.1,5.1,5.09,5.09,141400.0,5.1,5.1,5.09,5.09,141400.0
2009-02-23 13:05:00,5.09,5.12,5.09,5.12,163100.0,5.09,5.12,5.09,5.12,163100.0
2009-02-23 13:10:00,5.12,5.13,5.11,5.11,115500.0,5.12,5.13,5.11,5.11,115500.0
2009-02-23 13:15:00,5.11,5.13,5.11,5.13,88200.0,5.11,5.13,5.11,5.13,88200.0
2009-02-23 13:20:00,5.13,5.14,5.13,5.14,74200.0,5.13,5.14,5.13,5.14,74200.0
2009-02-23 13:25:00,5.14,5.15,5.14,5.14,102900.0,5.14,5.15,5.14,5.14,102900.0
2009-02-23 13:30:00,5.14,5.15,5.12,5.13,74900.0,5.14,5.15,5.12,5.13,74900.0
2009-02-23 13:35:00,5.13,5.14,5.13,5.14,67200.0,5.13,5.14,5.13,5.14,67200.0
2009-02-23 13:40:00,5.14,5.15,5.13,5.15,77700.0,5.14,5.15,5.13,5.15,77700.0
2009-02-23 13:45:00,5.15,5.15,5.13,5.13,54600.0,5.15,5.15,5.13,5.13,54600.0
2009-02-23 13:50:00,5.13,5.14,5.12,5.14,79100.0,5.13,5.14,5.12,5.14,79100.0
2009-02-23 13:55:00,5.13,5.14,5.13,5.13,105000.0,5.13,5.14,5.13,5.13,105000.0
2009-02-23 14:00:00,5.13,5.14,5.13,5.14,164500.0,5.13,5.14,5.13,5.14,164500.0
2009-02-23 14:05:00,5.14,5.16,5.14,5.14,221200.0,5.14,5.16,5.14,5.14,221200.0
2009-02-23 14:10:00,5.14,5.16,5.14,5.15,183400.0,5.14,5.16,5.14,5.15,183400.0
2009-02-23 14:15:00,5.15,5.19,5.15,5.18,170800.0,5.15,5.19,5.15,5.18,170800.0
2009-02-23 14:20:00,5.17,5.2,5.17,5.19,228900.0,5.17,5.2,5.17,5.19,228900.0
2009-02-23 14:25:00,5.19,5.2,5.18,5.2,160300.0,5.19,5.2,5.18,5.2,160300.0
2009-02-23 14:30:00,5.2,5.2,5.16,5.18,138600.0,5.2,5.2,5.16,5.18,138600.0
2009-02-23 14:35:00,5.18,5.18,5.16,5.16,118300.0,5.18,5.18,5.16,5.16,118300.0
2009-02-23 14:40:00,5.16,5.16,5.13,5.14,106400.0,5.16,5.16,5.13,5.14,106400.0
2009-02-23 14:45:00,5.14,5.14,5.12,5.13,102900.0,5.14,5.14,5.12,5.13,102900.0
2009-02-23 14:50:00,5.13,5.13,5.1,5.12,193900.0,5.13,5.13,5.1,5.12,193900.0
2009-02-23 14:55:00,5.12,5.12,5.1,5.11,137200.0,5.12,5.12,5.1,5.11,137200.0
2009-02-23 15:00:00,5.11,5.11,5.09,5.11,177100.0,5.11,5.11,5.09,5.11,177100.0
2009-02-23 15:05:00,5.11,5.13,5.1,5.11,189700.0,5.11,5.13,5.1,5.11,189700.0
2009-02-23 15:10:00,5.1,5.12,5.1,5.11,177800.0,5.1,5.12,5.1,5.11,177800.0
2009-02-23 15:15:00,5.11,5.11,5.09,5.1,199500.0,5.11,5.11,5.09,5.1,199500.0
2009-02-23 15:20:00,5.1,5.1,5.07,5.08,329700.0,5.1,5.1,5.07,5.08,329700.0
2009-02-23 15:25:00,5.08,5.1,5.05,5.1,465500.0,5.08,5.1,5.05,5.1,465500.0
2009-02-23 15:30:00,5.1,5.14,5.1,5.11,289100.0,5.1,5.14,5.1,5.11,289100.0
2009-02-23 15:35:00,5.11,5.13,5.09,5.1,231000.0,5.11,5.13,5.09,5.1,231000.0
2009-02-23 15:40:00,5.1,5.11,5.09,5.1,301700.0,5.1,5.11,5.09,5.1,301700.0
2009-02-23 15:45:00,5.1,5.12,5.08,5.09,231700.0,5.1,5.12,5.08,5.09,231700.0
2009-02-23 15:50:00,5.09,5.11,5.08,5.1,260400.0,5.09,5.11,5.08,5.1,260400.0
2009-02-23 15:55:00,5.1,5.1,5.08,5.08,403200.0,5.1,5.1,5.08,5.08,403200.0
2009-02-24 09:30:00,5.09,5.11,5.07,5.07,144900.0,5.09,5.11,5.07,5.07,144900.0
2009-02-24 09:35:00,5.08,5.17,5.08,5.17,126700.0,5.08,5.17,5.08,5.17,126700.0
2009-02-24 09:40:00,5.17,5.17,5.1,5.13,140000.0,5.17,5.17,5.1,5.13,140000.0
2009-02-24 09:45:00,5.12,5.15,5.11,5.13,95900.0,5.12,5.15,5.11,5.13,95900.0
2009-02-24 09:50:00,5.13,5.13,5.1,5.1,116200.0,5.13,5.13,5.1,5.1,116200.0
2009-02-24 09:55:00,5.09,5.11,5.09,5.1,77700.0,5.09,5.11,5.09,5.1,77700.0
2009-02-24 10:00:00,5.1,5.1,5.06,5.1,186200.0,5.1,5.1,5.06,5.1,186200.0
2009-02-24 10:05:00,5.1,5.11,5.09,5.1,100100.0,5.1,5.11,5.09,5.1,100100.0
2009-02-24 10:10:00,5.1,5.11,5.07,5.07,85400.0,5.1,5.11,5.07,5.07,85400.0
2009-02-24 10:15:00,5.07,5.1,5.06,5.1,140000.0,5.07,5.1,5.06,5.1,140000.0
2009-02-24 10:20:00,5.1,5.11,5.1,5.11,86100.0,5.1,5.11,5.1,5.11,86100.0
2009-02-24 10:25:00,5.11,5.14,5.1,5.14,278600.0,5.11,5.14,5.1,5.14,278600.0
2009-02-24 10:30:00,5.14,5.16,5.14,5.16,246400.0,5.14,5.16,5.14,5.16,246400.0
2009-02-24 10:35:00,5.16,5.16,5.15,5.15,107800.0,5.16,5.16,5.15,5.15,107800.0
2009-02-24 10:40:00,5.15,5.15,5.14,5.14,819700.0,5.15,5.15,5.14,5.14,819700.0
2009-02-24 10:45:00,5.14,5.15,5.14,5.15,546700.0,5.14,5.15,5.14,5.15,546700.0
2009-02-24 10:50:00,5.15,5.19,5.15,5.17,240800.0,5.15,5.19,5.15,5.17,240800.0
2009-02-24 10:55:00,5.18,5.18,5.14,5.16,261800.0,5.18,5.18,5.14,5.16,261800.0
2009-02-24 11:00:00,5.16,5.16,5.14,5.15,98000.0,5.16,5.16,5.14,5.15,98000.0
2009-02-24 11:05:00,5.15,5.16,5.15,5.16,100100.0,5.15,5.16,5.15,5.16,100100.0
2009-02-24 11:10:00,5.15,5.16,5.15,5.15,105700.0,5.15,5.16,5.15,5.15,105700.0
2009-02-24 11:15:00,5.16,5.16,5.15,5.15,55300.0,5.16,5.16,5.15,5.15,55300.0
2009-02-24 11:20:00,5.15,5.16,5.15,5.16,81200.0,5.15,5.16,5.15,5.16,81200.0
2009-02-24 11:25:00,5.15,5.15,5.14,5.14,95900.0,5.15,5.15,5.14,5.14,95900.0
2009-02-24 11:30:00,5.14,5.14,5.1,5.11,86800.0,5.14,5.14,5.1,5.11,86800.0
2009-02-24 11:35:00,5.1,5.12,5.1,5.11,85400.0,5.1,5.12,5.1,5.11,85400.0
2009-02-24 11:40:00,5.11,5.12,5.11,5.11,49700.0,5.11,5.12,5.11,5.11,49700.0
2009-02-24 11:45:00,5.11,5.11,5.09,5.09,52500.0,5.11,5.11,5.09,5.09,52500.0
2009-02-24 11:50:00,5.09,5.09,5.07,5.08,79100.0,5.09,5.09,5.07,5.08,79100.0
2009-02-24 11:55:00,5.08,5.09,5.08,5.08,44800.0,5.08,5.09,5.08,5.08,44800.0
2009-02-24 12:00:00,5.08,5.1,5.08,5.09,59500.0,5.08,5.1,5.08,5.09,59500.0
2009-02-24 12:05:00,5.09,5.09,5.07,5.07,96600.0,5.09,5.09,5.07,5.07,96600.0
2009-02-24 12:10:00,5.07,5.11,5.07,5.1,180600.0,5.07,5.11,5.07,5.1,180600.0
2009-02-24 12:15:00,5.1,5.1,5.09,5.1,59500.0,5.1,5.1,5.09,5.1,59500.0
2009-02-24 12:20:00,5.1,5.1,5.1,5.1,72100.0,5.1,5.1,5.1,5.1,72100.0
2009-02-24 12:25:00,5.1,5.12,5.1,5.11,114800.0,5.1,5.12,5.1,5.11,114800.0
2009-02-24 12:30:00,5.11,5.11,5.11,5.11,107100.0,5.11,5.11,5.11,5.11,107100.0
2009-02-24 12:35:00,5.11,5.12,5.1,5.11,139300.0,5.11,5.12,5.1,5.11,139300.0
2009-02-24 12:40:00,5.1,5.11,5.1,5.1,50400.0,5.1,5.11,5.1,5.1,50400.0
2009-02-24 12:45:00,5.1,5.1,5.1,5.1,33600.0,5.1,5.1,5.1,5.1,33600.0
2009-02-24 12:50:00,5.1,5.11,5.1,5.1,65100.0,5.1,5.11,5.1,5.1,65100.0
2009-02-24 12:55:00,5.1,5.11,5.1,5.1,55300.0,5.1,5.11,5.1,5.1,55300.0
2009-02-24 13:00:00,5.11,5.11,5.1,5.11,91000.0,5.11,5.11,5.1,5.11,91000.0
2009-02-24 13:05:00,5.11,5.11,5.1,5.1,76300.0,5.11,5.11,5.1,5.1,76300.0
2009-02-24 13:10:00,5.1,5.1,5.08,5.08,58100.0,5.1,5.1,5.08,5.08,58100.0
2009-02-24 13:15:00,5.08,5.08,5.08,5.08,44800.0,5.08,5.08,5.08,5.08,44800.0
2009-02-24 13:20:00,5.08,5.1,5.08,5.1,100100.0,5.08,5.1,5.08,5.1,100100.0
2009-02-24 13:25:00,5.1,5.11,5.1,5.1,113400.0,5.1,5.11,5.1,5.1,113400.0
2009-02-24 13:30:00,5.1,5.11,5.1,5.11,135800.0,5.1,5.11,5.1,5.11,135800.0
2009-02-24 13:35:00,5.11,5.11,5.09,5.11,89600.0,5.11,5.11,5.09,5.11,89600.0
2009-02-24 13:40:00,5.11,5.13,5.11,5.12,81900.0,5.11,5.13,5.11,5.12,81900.0
2009-02-24 13:45:00,5.12,5.12,5.11,5.12,63000.0,5.12,5.12,5.11,5.12,63000.0
2009-02-24 13:50:00,5.11,5.13,5.11,5.13,99400.0,5.11,5.13,5.11,5.13,99400.0
2009-02-24 13:55:00,5.13,5.14,5.13,5.13,127400.0,5.13,5.14,5.13,5.13,127400.0
2009-02-24 14:00:00,5.13,5.14,5.12,5.14,228900.0,5.13,5.14,5.12,5.14,228900.0
2009-02-24 14:05:00,5.14,5.14,5.13,5.13,142100.0,5.14,5.14,5.13,5.13,142100.0
2009-02-24 14:10:00,5.13,5.13,5.11,5.12,72100.0,5.13,5.13,5.11,5.12,72100.0
2009-02-24 14:15:00,5.12,5.15,5.12,5.15,112000.0,5.12,5.15,5.12,5.15,112000.0
2009-02-24 14:20:00,5.15,5.15,5.14,5.14,172200.0,5.15,5.15,5.14,5.14,172200.0
2009-02-24 14:25:00,5.14,5.15,5.12,5.13,81200.0,5.14,5.15,5.12,5.13,81200.0
2009-02-24 14:30:00,5.13,5.14,5.12,5.13,147000.0,5.13,5.14,5.12,5.13,147000.0
2009-02-24 14:35:00,5.13,5.14,5.13,5.14,96600.0,5.13,5.14,5.13,5.14,96600.0
2009-02-24 14:40:00,5.14,5.14,5.13,5.13,98700.0,5.14,5.14,5.13,5.13,98700.0
2009-02-24 14:45:00,5.13,5.14,5.13,5.14,84000.0,5.13,5.14,5.13,5.14,84000.0
2009-02-24 14:50:00,5.14,5.14,5.13,5.13,115500.0,5.14,5.14,5.13,5.13,115500.0
2009-02-24 14:55:00,5.13,5.15,5.13,5.14,179900.0,5.13,5.15,5.13,5.14,179900.0
2009-02-24 15:00:00,5.14,5.15,5.14,5.14,130200.0,5.14,5.15,5.14,5.14,130200.0
2009-02-24 15:05:00,5.14,5.15,5.14,5.15,249900.0,5.14,5.15,5.14,5.15,249900.0
2009-02-24 15:10:00,5.15,5.15,5.15,5.15,144900.0,5.15,5.15,5.15,5.15,144900.0
2009-02-24 15:15:00,5.15,5.17,5.15,5.17,318500.0,5.15,5.17,5.15,5.17,318500.0
2009-02-24 15:20:00,5.17,5.18,5.16,5.16,184100.0,5.17,5.18,5.16,5.16,184100.0
2009-02-24 15:25:00,5.16,5.16,5.15,5.15,242200.0,5.16,5.16,5.15,5.15,242200.0
2009-02-24 15:30:00,5.15,5.15,5.13,5.14,225400.0,5.15,5.15,5.13,5.14,225400.0
2009-02-24 15:35:00,5.14,5.15,5.14,5.14,314300.0,5.14,5.15,5.14,5.14,314300.0
2009-02-24 15:40:00,5.14,5.15,5.13,5.13,269500.0,5.14,5.15,5.13,5.13,269500.0
2009-02-24 15:45:00,5.13,5.14,5.13,5.14,205800.0,5.13,5.14,5.13,5.14,205800.0
2009-02-24 15:50:00,5.14,5.16,5.14,5.15,402500.0,5.14,5.16,5.14,5.15,402500.0
2009-02-24 15:55:00,5.15,5.16,5.14,5.15,305900.0,5.15,5.16,5.14,5.15,305900.0
2009-02-25 09:30:00,5.23,5.27,5.19,5.23,366800.0,5.23,5.27,5.19,5.23,366800.0
2009-02-25 09:35:00,5.23,5.26,5.23,5.26,168000.0,5.23,5.26,5.23,5.26,168000.0
2009-02-25 09:40:00,5.26,5.28,5.26,5.26,193200.0,5.26,5.28,5.26,5.26,193200.0
2009-02-25 09:45:00,5.26,5.27,5.25,5.26,307300.0,5.26,5.27,5.25,5.26,307300.0
2009-02-25 09:50:00,5.25,5.31,5.25,5.3,249900.0,5.25,5.31,5.25,5.3,249900.0
2009-02-25 09:55:00,5.3,5.31,5.28,5.3,353500.0,5.3,5.31,5.28,5.3,353500.0
2009-02-25 10:00:00,5.3,5.3,5.24,5.24,218400.0,5.3,5.3,5.24,5.24,218400.0
2009-02-25 10:05:00,5.24,5.26,5.23,5.26,245000.0,5.24,5.26,5.23,5.26,245000.0
2009-02-25 10:10:00,5.28,5.28,5.23,5.24,247100.0,5.28,5.28,5.23,5.24,247100.0
2009-02-25 10:15:00,5.24,5.24,5.23,5.23,138600.0,5.24,5.24,5.23,5.23,138600.0
2009-02-25 10:20:00,5.23,5.24,5.21,5.22,284900.0,5.23,5.24,5.21,5.22,284900.0
2009-02-25 10:25:00,5.22,5.22,5.21,5.22,68600.0,5.22,5.22,5.21,5.22,68600.0
2009-02-25 10:30:00,5.22,5.22,5.21,5.21,154700.0,5.22,5.22,5.21,5.21,154700.0
2009-02-25 10:35:00,5.21,5.21,5.18,5.2,278600.0,5.21,5.21,5.18,5.2,278600.0
2009-02-25 10:40:00,5.2,5.2,5.11,5.12,469700.0,5.2,5.2,5.11,5.12,469700.0
2009-02-25 10:45:00,5.12,5.16,5.12,5.16,87500.0,5.12,5.16,5.12,5.16,87500.0
2009-02-25 10:50:00,5.16,5.18,5.16,5.18,106400.0,5.16,5.18,5.16,5.18,106400.0
2009-02-25 10:55:00,5.18,5.18,5.16,5.16,91000.0,5.18,5.18,5.16,5.16,91000.0
2009-02-25 11:00:00,5.16,5.16,5.15,5.16,85400.0,5.16,5.16,5.15,5.16,85400.0
2009-02-25 11:05:00,5.16,5.16,5.15,5.16,137200.0,5.16,5.16,5.15,5.16,137200.0
2009-02-25 11:10:00,5.16,5.16,5.14,5.15,121100.0,5.16,5.16,5.14,5.15,121100.0
2009-02-25 11:15:00,5.15,5.15,5.14,5.15,203000.0,5.15,5.15,5.14,5.15,203000.0
2009-02-25 11:20:00,5.14,5.15,5.13,5.14,144200.0,5.14,5.15,5.13,5.14,144200.0
2009-02-25 11:25:00,5.14,5.14,5.14,5.14,149800.0,5.14,5.14,5.14,5.14,149800.0
2009-02-25 11:30:00,5.14,5.14,5.12,5.13,161700.0,5.14,5.14,5.12,5.13,161700.0
2009-02-25 11:35:00,5.13,5.14,5.11,5.12,112000.0,5.13,5.14,5.11,5.12,112000.0
2009-02-25 11:40:00,5.12,5.12,5.1,5.11,214200.0,5.12,5.12,5.1,5.11,214200.0
2009-02-25 11:45:00,5.11,5.15,5.11,5.14,158200.0,5.11,5.15,5.11,5.14,158200.0
2009-02-25 11:50:00,5.14,5.14,5.13,5.13,112000.0,5.14,5.14,5.13,5.13,112000.0
2009-02-25 11:55:00,5.13,5.14,5.11,5.11,103600.0,5.13,5.14,5.11,5.11,103600.0
2009-02-25 12:00:00,5.12,5.14,5.11,5.12,86100.0,5.12,5.14,5.11,5.12,86100.0
2009-02-25 12:05:00,5.12,5.12,5.1,5.11,84700.0,5.12,5.12,5.1,5.11,84700.0
2009-02-25 12:10:00,5.11,5.11,5.1,5.11,72100.0,5.11,5.11,5.1,5.11,72100.0
2009-02-25 12:15:00,5.1,5.11,5.1,5.11,99400.0,5.1,5.11,5.1,5.11,99400.0
2009-02-25 12:20:00,5.1,5.11,5.08,5.09,138600.0,5.1,5.11,5.08,5.09,138600.0
2009-02-25 12:25:00,5.09,5.09,5.05,5.06,342300.0,5.09,5.09,5.05,5.06,342300.0
2009-02-25 12:30:00,5.06,5.1,5.06,5.1,107800.0,5.06,5.1,5.06,5.1,107800.0
2009-02-25 12:35:00,5.1,5.11,5.1,5.1,71400.0,5.1,5.11,5.1,5.1,71400.0
2009-02-25 12:40:00,5.11,5.11,5.07,5.07,79100.0,5.11,5.11,5.07,5.07,79100.0
2009-02-25 12:45:00,5.07,5.09,5.07,5.09,48300.0,5.07,5.09,5.07,5.09,48300.0
2009-02-25 12:50:00,5.09,5.1,5.08,5.1,94500.0,5.09,5.1,5.08,5.1,94500.0
2009-02-25 12:55:00,5.1,5.11,5.1,5.11,53200.0,5.1,5.11,5.1,5.11,53200.0
2009-02-25 13:00:00,5.11,5.12,5.1,5.11,68600.0,5.11,5.12,5.1,5.11,68600.0
2009-02-25 13:05:00,5.11,5.12,5.1,5.11,95200.0,5.11,5.12,5.1,5.11,95200.0
2009-02-25 13:10:00,5.12,5.12,5.11,5.11,41300.0,5.12,5.12,5.11,5.11,41300.0
2009-02-25 13:15:00,5.11,5.12,5.11,5.12,64400.0,5.11,5.12,5.11,5.12,64400.0
2009-02-25 13:20:00,5.12,5.12,5.11,5.12,165200.0,5.12,5.12,5.11,5.12,165200.0
2009-02-25 13:25:00,5.12,5.14,5.12,5.13,78400.0,5.12,5.14,5.12,5.13,78400.0
2009-02-25 13:30:00,5.12,5.14,5.12,5.14,176400.0,5.12,5.14,5.12,5.14,176400.0
2009-02-25 13:35:00,5.14,5.14,5.14,5.14,87500.0,5.14,5.14,5.14,5.14,87500.0
2009-02-25 13:40:00,5.14,5.14,5.14,5.14,127400.0,5.14,5.14,5.14,5.14,127400.0
2009-02-25 13:45:00,5.14,5.14,5.14,5.14,320600.0,5.14,5.14,5.14,5.14,320600.0
2009-02-25 13:50:00,5.14,5.18,5.13,5.17,226100.0,5.14,5.18,5.13,5.17,226100.0
2009-02-25 13:55:00,5.16,5.18,5.15,5.15,139300.0,5.16,5.18,5.15,5.15,139300.0
2009-02-25 14:00:00,5.15,5.16,5.13,5.14,186200.0,5.15,5.16,5.13,5.14,186200.0
2009-02-25 14:05:00,5.14,5.14,5.12,5.12,111300.0,5.14,5.14,5.12,5.12,111300.0
2009-02-25 14:10:00,5.12,5.13,5.1,5.12,133000.0,5.12,5.13,5.1,5.12,133000.0
2009-02-25 14:15:00,5.13,5.14,5.11,5.12,154700.0,5.13,5.14,5.11,5.12,154700.0
2009-02-25 14:20:00,5.12,5.15,5.11,5.15,216300.0,5.12,5.15,5.11,5.15,216300.0
2009-02-25 14:25:00,5.15,5.16,5.14,5.16,224700.0,5.15,5.16,5.14,5.16,224700.0
2009-02-25 14:30:00,5.16,5.18,5.15,5.16,297500.0,5.16,5.18,5.15,5.16,297500.0
2009-02-25 14:35:00,5.16,5.17,5.14,5.16,180600.0,5.16,5.17,5.14,5.16,180600.0
2009-02-25 14:40:00,5.15,5.18,5.14,5.14,455000.0,5.15,5.18,5.14,5.14,455000.0
2009-02-25 14:45:00,5.14,5.17,5.14,5.14,322700.0,5.14,5.17,5.14,5.14,322700.0
2009-02-25 14:50:00,5.14,5.14,5.14,5.14,296100.0,5.14,5.14,5.14,5.14,296100.0
2009-02-25 14:55:00,5.14,5.15,5.13,5.14,188300.0,5.14,5.15,5.13,5.14,188300.0
2009-02-25 15:00:00,5.14,5.14,5.13,5.14,240100.0,5.14,5.14,5.13,5.14,240100.0
2009-02-25 15:05:00,5.14,5.17,5.14,5.17,445200.0,5.14,5.17,5.14,5.17,445200.0
2009-02-25 15:10:00,5.17,5.17,5.15,5.16,158900.0,5.17,5.17,5.15,5.16,158900.0
2009-02-25 15:15:00,5.17,5.2,5.16,5.19,266700.0,5.17,5.2,5.16,5.19,266700.0
2009-02-25 15:20:00,5.19,5.2,5.18,5.2,242200.0,5.19,5.2,5.18,5.2,242200.0
2009-02-25 15:25:00,5.2,5.22,5.2,5.22,392000.0,5.2,5.22,5.2,5.22,392000.0
2009-02-25 15:30:00,5.22,5.22,5.18,5.21,399700.0,5.22,5.22,5.18,5.21,399700.0
2009-02-25 15:35:00,5.21,5.21,5.18,5.18,142100.0,5.21,5.21,5.18,5.18,142100.0
2009-02-25 15:40:00,5.19,5.2,5.17,5.17,176400.0,5.19,5.2,5.17,5.17,176400.0
2009-02-25 15:45:00,5.17,5.18,5.15,5.16,215600.0,5.17,5.18,5.15,5.16,215600.0
2009-02-25 15:50:00,5.16,5.16,5.13,5.14,450800.0,5.16,5.16,5.13,5.14,450800.0
2009-02-25 15:55:00,5.14,5.14,5.11,5.11,437500.0,5.14,5.14,5.11,5.11,437500.0
2009-02-26 09:30:00,5.09,5.16,5.07,5.13,205100.0,5.09,5.16,5.07,5.13,205100.0
2009-02-26 09:35:00,5.13,5.13,5.06,5.07,231000.0,5.13,5.13,5.06,5.07,231000.0
2009-02-26 09:40:00,5.07,5.07,4.99,5.0,495600.0,5.07,5.07,4.99,5.0,495600.0
2009-02-26 09:45:00,5.01,5.05,4.99,5.0,263200.0,5.01,5.05,4.99,5.0,263200.0
2009-02-26 09:50:00,5.0,5.05,5.0,5.02,56700.0,5.0,5.05,5.0,5.02,56700.0
2009-02-26 09:55:00,5.01,5.05,5.0,5.04,98700.0,5.01,5.05,5.0,5.04,98700.0
2009-02-26 10:00:00,5.04,5.1,5.03,5.07,155400.0,5.04,5.1,5.03,5.07,155400.0
2009-02-26 10:05:00,5.07,5.09,5.07,5.09,269500.0,5.07,5.09,5.07,5.09,269500.0
2009-02-26 10:10:00,5.08,5.09,5.08,5.09,176400.0,5.08,5.09,5.08,5.09,176400.0
2009-02-26 10:15:00,5.09,5.1,5.03,5.05,203000.0,5.09,5.1,5.03,5.05,203000.0
2009-02-26 10:20:00,5.06,5.08,5.05,5.08,165900.0,5.06,5.08,5.05,5.08,165900.0
2009-02-26 10:25:00,5.08,5.09,5.05,5.05,142100.0,5.08,5.09,5.05,5.05,142100.0
2009-02-26 10:30:00,5.05,5.06,5.04,5.05,168700.0,5.05,5.06,5.04,5.05,168700.0
2009-02-26 10:35:00,5.05,5.07,5.04,5.05,200900.0,5.05,5.07,5.04,5.05,200900.0
2009-02-26 10:40:00,5.06,5.08,5.06,5.07,77000.0,5.06,5.08,5.06,5.07,77000.0
2009-02-26 10:45:00,5.07,5.1,5.07,5.09,72100.0,5.07,5.1,5.07,5.09,72100.0
2009-02-26 10:50:00,5.08,5.09,5.07,5.08,97300.0,5.08,5.09,5.07,5.08,97300.0
2009-02-26 10:55:00,5.08,5.11,5.08,5.11,67200.0,5.08,5.11,5.08,5.11,67200.0
2009-02-26 11:00:00,5.11,5.11,5.09,5.1,109900.0,5.11,5.11,5.09,5.1,109900.0
2009-02-26 11:05:00,5.1,5.11,5.09,5.1,74900.0,5.1,5.11,5.09,5.1,74900.0
2009-02-26 11:10:00,5.1,5.12,5.1,5.12,63700.0,5.1,5.12,5.1,5.12,63700.0
2009-02-26 11:15:00,5.12,5.14,5.12,5.13,66500.0,5.12,5.14,5.12,5.13,66500.0
2009-02-26 11:20:00,5.13,5.17,5.13,5.16,194600.0,5.13,5.17,5.13,5.16,194600.0
2009-02-26 11:25:00,5.17,5.2,5.16,5.18,226800.0,5.17,5.2,5.16,5.18,226800.0
2009-02-26 11:30:00,5.18,5.2,5.18,5.2,145600.0,5.18,5.2,5.18,5.2,145600.0
2009-02-26 11:35:00,5.2,5.25,5.19,5.22,266000.0,5.2,5.25,5.19,5.22,266000.0
2009-02-26 11:40:00,5.22,5.22,5.17,5.17,233800.0,5.22,5.22,5.17,5.17,233800.0
2009-02-26 11:45:00,5.17,5.19,5.16,5.19,91700.0,5.17,5.19,5.16,5.19,91700.0
2009-02-26 11:50:00,5.19,5.21,5.19,5.2,35700.0,5.19,5.21,5.19,5.2,35700.0
2009-02-26 11:55:00,5.2,5.22,5.19,5.2,245000.0,5.2,5.22,5.19,5.2,245000.0
2009-02-26 12:00:00,5.21,5.22,5.2,5.21,30800.0,5.21,5.22,5.2,5.21,30800.0
2009-02-26 12:05:00,5.2,5.21,5.2,5.21,33600.0,5.2,5.21,5.2,5.21,33600.0
2009-02-26 12:10:00,5.21,5.23,5.21,5.22,46900.0,5.21,5.23,5.21,5.22,46900.0
2009-02-26 12:15:00,5.22,5.22,5.2,5.2,107100.0,5.22,5.22,5.2,5.2,107100.0
2009-02-26 12:20:00,5.21,5.21,5.18,5.19,36400.0,5.21,5.21,5.18,5.19,36400.0
2009-02-26 12:25:00,5.19,5.19,5.17,5.18,103600.0,5.19,5.19,5.17,5.18,103600.0
2009-02-26 12:30:00,5.18,5.19,5.17,5.18,100800.0,5.18,5.19,5.17,5.18,100800.0
2009-02-26 12:35:00,5.18,5.18,5.15,5.16,93100.0,5.18,5.18,5.15,5.16,93100.0
2009-02-26 12:40:00,5.16,5.16,5.16,5.16,43400.0,5.16,5.16,5.16,5.16,43400.0
2009-02-26 12:45:00,5.16,5.18,5.16,5.18,54600.0,5.16,5.18,5.16,5.18,54600.0
2009-02-26 12:50:00,5.18,5.19,5.17,5.19,54600.0,5.18,5.19,5.17,5.19,54600.0
2009-02-26 12:55:00,5.19,5.2,5.17,5.19,105000.0,5.19,5.2,5.17,5.19,105000.0
2009-02-26 13:00:00,5.19,5.19,5.17,5.17,27300.0,5.19,5.19,5.17,5.17,27300.0
2009-02-26 13:05:00,5.17,5.18,5.16,5.16,26600.0,5.17,5.18,5.16,5.16,26600.0
2009-02-26 13:10:00,5.16,5.16,5.13,5.15,100800.0,5.16,5.16,5.13,5.15,100800.0
2009-02-26 13:15:00,5.15,5.15,5.14,5.14,21700.0,5.15,5.15,5.14,5.14,21700.0
2009-02-26 13:20:00,5.14,5.15,5.14,5.14,56000.0,5.14,5.15,5.14,5.14,56000.0
2009-02-26 13:25:00,5.14,5.18,5.14,5.17,115500.0,5.14,5.18,5.14,5.17,115500.0
2009-02-26 13:30:00,5.17,5.18,5.17,5.18,91700.0,5.17,5.18,5.17,5.18,91700.0
2009-02-26 13:35:00,5.18,5.19,5.18,5.19,101500.0,5.18,5.19,5.18,5.19,101500.0
2009-02-26 13:40:00,5.19,5.21,5.18,5.21,116900.0,5.19,5.21,5.18,5.21,116900.0
2009-02-26 13:45:00,5.21,5.22,5.2,5.2,68600.0,5.21,5.22,5.2,5.2,68600.0
2009-02-26 13:50:00,5.2,5.21,5.2,5.2,40600.0,5.2,5.21,5.2,5.2,40600.0
2009-02-26 13:55:00,5.2,5.22,5.19,5.21,63700.0,5.2,5.22,5.19,5.21,63700.0
2009-02-26 14:00:00,5.21,5.21,5.17,5.17,97300.0,5.21,5.21,5.17,5.17,97300.0
2009-02-26 14:05:00,5.17,5.17,5.15,5.17,66500.0,5.17,5.17,5.15,5.17,66500.0
2009-02-26 14:10:00,5.17,5.17,5.16,5.17,60900.0,5.17,5.17,5.16,5.17,60900.0
2009-02-26 14:15:00,5.17,5.17,5.16,5.17,54600.0,5.17,5.17,5.16,5.17,54600.0
2009-02-26 14:20:00,5.17,5.18,5.17,5.17,98000.0,5.17,5.18,5.17,5.17,98000.0
2009-02-26 14:25:00,5.18,5.18,5.16,5.17,56700.0,5.18,5.18,5.16,5.17,56700.0
2009-02-26 14:30:00,5.17,5.19,5.16,5.18,109900.0,5.17,5.19,5.16,5.18,109900.0
2009-02-26 14:35:00,5.18,5.19,5.16,5.17,137200.0,5.18,5.19,5.16,5.17,137200.0
2009-02-26 14:40:00,5.17,5.17,5.15,5.16,77000.0,5.17,5.17,5.15,5.16,77000.0
2009-02-26 14:45:00,5.16,5.16,5.14,5.14,140000.0,5.16,5.16,5.14,5.14,140000.0
2009-02-26 14:50:00,5.14,5.14,5.11,5.11,119700.0,5.14,5.14,5.11,5.11,119700.0
2009-02-26 14:55:00,5.11,5.13,5.1,5.12,121800.0,5.11,5.13,5.1,5.12,121800.0
2009-02-26 15:00:00,5.12,5.12,5.09,5.11,116900.0,5.12,5.12,5.09,5.11,116900.0
2009-02-26 15:05:00,5.11,5.11,5.1,5.1,133000.0,5.11,5.11,5.1,5.1,133000.0
2009-02-26 15:10:00,5.1,5.11,5.06,5.06,160300.0,5.1,5.11,5.06,5.06,160300.0
2009-02-26 15:15:00,5.06,5.09,5.06,5.08,141400.0,5.06,5.09,5.06,5.08,141400.0
2009-02-26 15:20:00,5.09,5.1,5.07,5.09,94500.0,5.09,5.1,5.07,5.09,94500.0
2009-02-26 15:25:00,5.09,5.1,5.09,5.09,97300.0,5.09,5.1,5.09,5.09,97300.0
2009-02-26 15:30:00,5.09,5.1,5.08,5.09,140000.0,5.09,5.1,5.08,5.09,140000.0
2009-02-26 15:35:00,5.1,5.11,5.09,5.1,97300.0,5.1,5.11,5.09,5.1,97300.0
2009-02-26 15:40:00,5.1,5.12,5.1,5.11,252700.0,5.1,5.12,5.1,5.11,252700.0
2009-02-26 15:45:00,5.11,5.12,5.1,5.11,200200.0,5.11,5.12,5.1,5.11,200200.0
2009-02-26 15:50:00,5.12,5.13,5.1,5.11,385000.0,5.12,5.13,5.1,5.11,385000.0
2009-02-26 15:55:00,5.11,5.11,5.09,5.11,411600.0,5.11,5.11,5.09,5.11,411600.0
2009-02-27 09:30:00,5.11,5.14,5.04,5.07,198800.0,5.11,5.14,5.04,5.07,198800.0
2009-02-27 09:35:00,5.06,5.17,5.06,5.16,238700.0,5.06,5.17,5.06,5.16,238700.0
2009-02-27 09:40:00,5.16,5.21,5.12,5.18,104300.0,5.16,5.21,5.12,5.18,104300.0
2009-02-27 09:45:00,5.17,5.18,5.11,5.12,260400.0,5.17,5.18,5.11,5.12,260400.0
2009-02-27 09:50:00,5.12,5.18,5.12,5.17,80500.0,5.12,5.18,5.12,5.17,80500.0
2009-02-27 09:55:00,5.17,5.18,5.16,5.16,79800.0,5.17,5.18,5.16,5.16,79800.0
2009-02-27 10:00:00,5.16,5.17,5.15,5.16,105000.0,5.16,5.17,5.15,5.16,105000.0
2009-02-27 10:05:00,5.16,5.19,5.16,5.17,187600.0,5.16,5.19,5.16,5.17,187600.0
2009-02-27 10:10:00,5.17,5.18,5.17,5.18,118300.0,5.17,5.18,5.17,5.18,118300.0
2009-02-27 10:15:00,5.18,5.18,5.15,5.17,54600.0,5.18,5.18,5.15,5.17,54600.0
2009-02-27 10:20:00,5.17,5.21,5.17,5.18,122500.0,5.17,5.21,5.17,5.18,122500.0
2009-02-27 10:25:00,5.18,5.2,5.16,5.16,58100.0,5.18,5.2,5.16,5.16,58100.0
2009-02-27 10:30:00,5.15,5.18,5.15,5.18,63700.0,5.15,5.18,5.15,5.18,63700.0
2009-02-27 10:35:00,5.18,5.18,5.16,5.16,100100.0,5.18,5.18,5.16,5.16,100100.0
2009-02-27 10:40:00,5.16,5.16,5.14,5.14,84700.0,5.16,5.16,5.14,5.14,84700.0
2009-02-27 10:45:00,5.14,5.16,5.14,5.15,123900.0,5.14,5.16,5.14,5.15,123900.0
2009-02-27 10:50:00,5.15,5.16,5.14,5.14,119700.0,5.15,5.16,5.14,5.14,119700.0
2009-02-27 10:55:00,5.14,5.14,5.11,5.12,60900.0,5.14,5.14,5.11,5.12,60900.0
2009-02-27 11:00:00,5.13,5.13,5.11,5.11,36400.0,5.13,5.13,5.11,5.11,36400.0
2009-02-27 11:05:00,5.11,5.12,5.09,5.11,78400.0,5.11,5.12,5.09,5.11,78400.0
2009-02-27 11:10:00,5.1,5.11,5.1,5.11,28700.0,5.1,5.11,5.1,5.11,28700.0
2009-02-27 11:15:00,5.11,5.11,5.09,5.09,46900.0,5.11,5.11,5.09,5.09,46900.0
2009-02-27 11:20:00,5.09,5.1,5.09,5.1,56000.0,5.09,5.1,5.09,5.1,56000.0
2009-02-27 11:25:00,5.1,5.1,5.09,5.09,70700.0,5.1,5.1,5.09,5.09,70700.0
2009-02-27 11:30:00,5.09,5.11,5.09,5.1,81200.0,5.09,5.11,5.09,5.1,81200.0
2009-02-27 11:35:00,5.09,5.11,5.09,5.11,56000.0,5.09,5.11,5.09,5.11,56000.0
2009-02-27 11:40:00,5.11,5.13,5.11,5.13,63000.0,5.11,5.13,5.11,5.13,63000.0
2009-02-27 11:45:00,5.14,5.15,5.14,5.15,56700.0,5.14,5.15,5.14,5.15,56700.0
2009-02-27 11:50:00,5.15,5.16,5.14,5.15,67200.0,5.15,5.16,5.14,5.15,67200.0
2009-02-27 11:55:00,5.16,5.18,5.15,5.18,73500.0,5.16,5.18,5.15,5.18,73500.0
2009-02-27 12:00:00,5.18,5.2,5.18,5.18,57400.0,5.18,5.2,5.18,5.18,57400.0
2009-02-27 12:05:00,5.18,5.21,5.18,5.2,51100.0,5.18,5.21,5.18,5.2,51100.0
2009-02-27 12:10:00,5.2,5.21,5.19,5.2,46900.0,5.2,5.21,5.19,5.2,46900.0
2009-02-27 12:15:00,5.2,5.21,5.17,5.17,38500.0,5.2,5.21,5.17,5.17,38500.0
2009-02-27 12:20:00,5.17,5.18,5.17,5.18,27300.0,5.17,5.18,5.17,5.18,27300.0
2009-02-27 12:25:00,5.19,5.19,5.18,5.19,39900.0,5.19,5.19,5.18,5.19,39900.0
2009-02-27 12:30:00,5.19,5.2,5.19,5.19,47600.0,5.19,5.2,5.19,5.19,47600.0
2009-02-27 12:35:00,5.18,5.18,5.17,5.17,43400.0,5.18,5.18,5.17,5.17,43400.0
2009-02-27 12:40:00,5.17,5.17,5.16,5.16,46200.0,5.17,5.17,5.16,5.16,46200.0
2009-02-27 12:45:00,5.17,5.17,5.16,5.17,33600.0,5.17,5.17,5.16,5.17,33600.0
2009-02-27 12:50:00,5.17,5.18,5.17,5.18,49700.0,5.17,5.18,5.17,5.18,49700.0
2009-02-27 12:55:00,5.18,5.21,5.18,5.21,106400.0,5.18,5.21,5.18,5.21,106400.0
2009-02-27 13:00:00,5.21,5.21,5.2,5.21,58100.0,5.21,5.21,5.2,5.21,58100.0
2009-02-27 13:05:00,5.21,5.21,5.21,5.21,34300.0,5.21,5.21,5.21,5.21,34300.0
2009-02-27 13:10:00,5.21,5.21,5.18,5.18,59500.0,5.21,5.21,5.18,5.18,59500.0
2009-02-27 13:15:00,5.18,5.19,5.17,5.19,60900.0,5.18,5.19,5.17,5.19,60900.0
2009-02-27 13:20:00,5.19,5.21,5.19,5.2,69300.0,5.19,5.21,5.19,5.2,69300.0
2009-02-27 13:25:00,5.2,5.2,5.19,5.19,72100.0,5.2,5.2,5.19,5.19,72100.0
2009-02-27 13:30:00,5.19,5.21,5.17,5.19,83300.0,5.19,5.21,5.17,5.19,83300.0
2009-02-27 13:35:00,5.19,5.19,5.14,5.17,157500.0,5.19,5.19,5.14,5.17,157500.0
2009-02-27 13:40:00,5.16,5.18,5.16,5.17,133700.0,5.16,5.18,5.16,5.17,133700.0
2009-02-27 13:45:00,5.17,5.21,5.16,5.2,91000.0,5.17,5.21,5.16,5.2,91000.0
2009-02-27 13:50:00,5.2,5.21,5.2,5.2,77000.0,5.2,5.21,5.2,5.2,77000.0
2009-02-27 13:55:00,5.2,5.22,5.2,5.21,84000.0,5.2,5.22,5.2,5.21,84000.0
2009-02-27 14:00:00,5.21,5.25,5.2,5.24,100100.0,5.21,5.25,5.2,5.24,100100.0
2009-02-27 14:05:00,5.24,5.24,5.22,5.22,72100.0,5.24,5.24,5.22,5.22,72100.0
2009-02-27 14:10:00,5.22,5.24,5.21,5.24,129500.0,5.22,5.24,5.21,5.24,129500.0
2009-02-27 14:15:00,5.24,5.24,5.21,5.22,89600.0,5.24,5.24,5.21,5.22,89600.0
2009-02-27 14:20:00,5.23,5.23,5.21,5.21,93800.0,5.23,5.23,5.21,5.21,93800.0
2009-02-27 14:25:00,5.21,5.21,5.17,5.18,105000.0,5.21,5.21,5.17,5.18,105000.0
2009-02-27 14:30:00,5.18,5.2,5.18,5.19,103600.0,5.18,5.2,5.18,5.19,103600.0
2009-02-27 14:35:00,5.2,5.21,5.18,5.21,134400.0,5.2,5.21,5.18,5.21,134400.0
2009-02-27 14:40:00,5.2,5.24,5.2,5.24,142800.0,5.2,5.24,5.2,5.24,142800.0
2009-02-27 14:45:00,5.24,5.25,5.23,5.25,169400.0,5.24,5.25,5.23,5.25,169400.0
2009-02-27 14:50:00,5.25,5.26,5.22,5.23,99400.0,5.25,5.26,5.22,5.23,99400.0
2009-02-27 14:55:00,5.23,5.24,5.23,5.24,117600.0,5.23,5.24,5.23,5.24,117600.0
2009-02-27 15:00:00,5.23,5.23,5.22,5.23,95900.0,5.23,5.23,5.22,5.23,95900.0
2009-02-27 15:05:00,5.23,5.23,5.21,5.22,98700.0,5.23,5.23,5.21,5.22,98700.0
2009-02-27 15:10:00,5.22,5.23,5.2,5.23,217700.0,5.22,5.23,5.2,5.23,217700.0
2009-02-27 15:15:00,5.23,5.23,5.2,5.2,212100.0,5.23,5.23,5.2,5.2,212100.0
2009-02-27 15:20:00,5.2,5.21,5.18,5.2,142100.0,5.2,5.21,5.18,5.2,142100.0
2009-02-27 15:25:00,5.2,5.21,5.19,5.19,98000.0,5.2,5.21,5.19,5.19,98000.0
2009-02-27 15:30:00,5.19,5.21,5.18,5.2,155400.0,5.19,5.21,5.18,5.2,155400.0
2009-02-27 15:35:00,5.2,5.2,5.17,5.19,197400.0,5.2,5.2,5.17,5.19,197400.0
2009-02-27 15:40:00,5.19,5.19,5.17,5.18,154000.0,5.19,5.19,5.17,5.18,154000.0
2009-02-27 15:45:00,5.18,5.21,5.17,5.21,299600.0,5.18,5.21,5.17,5.21,299600.0
2009-02-27 15:50:00,5.21,5.21,5.18,5.19,295400.0,5.21,5.21,5.18,5.19,295400.0
2009-02-27 15:55:00,5.19,5.19,5.17,5.17,376600.0,5.19,5.19,5.17,5.17,376600.0
2009-03-02 09:30:00,5.06,5.14,5.05,5.05,230300.0,5.06,5.14,5.05,5.05,230300.0
2009-03-02 09:35:00,5.05,5.12,5.04,5.05,216300.0,5.05,5.12,5.04,5.05,216300.0
2009-03-02 09:40:00,5.05,5.08,5.04,5.07,172200.0,5.05,5.08,5.04,5.07,172200.0
2009-03-02 09:45:00,5.07,5.1,5.06,5.09,133700.0,5.07,5.1,5.06,5.09,133700.0
2009-03-02 09:50:00,5.09,5.11,5.09,5.11,90300.0,5.09,5.11,5.09,5.11,90300.0
2009-03-02 09:55:00,5.11,5.11,5.04,5.05,144900.0,5.11,5.11,5.04,5.05,144900.0
2009-03-02 10:00:00,5.05,5.07,5.05,5.05,67200.0,5.05,5.07,5.05,5.05,67200.0
2009-03-02 10:05:00,5.04,5.06,5.04,5.05,98000.0,5.04,5.06,5.04,5.05,98000.0
2009-03-02 10:10:00,5.05,5.07,5.05,5.06,62300.0,5.05,5.07,5.05,5.06,62300.0
2009-03-02 10:15:00,5.07,5.07,5.05,5.06,98700.0,5.07,5.07,5.05,5.06,98700.0
2009-03-02 10:20:00,5.06,5.08,5.06,5.08,68600.0,5.06,5.08,5.06,5.08,68600.0
2009-03-02 10:25:00,5.09,5.09,5.06,5.06,100100.0,5.09,5.09,5.06,5.06,100100.0
2009-03-02 10:30:00,5.06,5.07,5.04,5.06,151200.0,5.06,5.07,5.04,5.06,151200.0
2009-03-02 10:35:00,5.06,5.08,5.06,5.07,80500.0,5.06,5.08,5.06,5.07,80500.0
2009-03-02 10:40:00,5.07,5.07,5.04,5.06,107800.0,5.07,5.07,5.04,5.06,107800.0
2009-03-02 10:45:00,5.06,5.08,5.05,5.07,83300.0,5.06,5.08,5.05,5.07,83300.0
2009-03-02 10:50:00,5.07,5.08,5.05,5.05,97300.0,5.07,5.08,5.05,5.05,97300.0
2009-03-02 10:55:00,5.05,5.06,5.05,5.05,156100.0,5.05,5.06,5.05,5.05,156100.0
2009-03-02 11:00:00,5.05,5.06,5.05,5.05,109200.0,5.05,5.06,5.05,5.05,109200.0
2009-03-02 11:05:00,5.05,5.07,5.05,5.05,134400.0,5.05,5.07,5.05,5.05,134400.0
2009-03-02 11:10:00,5.06,5.06,5.04,5.05,483000.0,5.06,5.06,5.04,5.05,483000.0
2009-03-02 11:15:00,5.05,5.05,5.03,5.03,180600.0,5.05,5.05,5.03,5.03,180600.0
2009-03-02 11:20:00,5.03,5.03,5.01,5.03,254800.0,5.03,5.03,5.01,5.03,254800.0
2009-03-02 11:25:00,5.03,5.03,4.99,4.99,289800.0,5.03,5.03,4.99,4.99,289800.0
2009-03-02 11:30:00,4.99,4.99,4.96,4.97,331100.0,4.99,4.99,4.96,4.97,331100.0
2009-03-02 11:35:00,4.97,4.97,4.93,4.94,415800.0,4.97,4.97,4.93,4.94,415800.0
2009-03-02 11:40:00,4.94,4.94,4.93,4.94,184100.0,4.94,4.94,4.93,4.94,184100.0
2009-03-02 11:45:00,4.94,4.94,4.91,4.91,373100.0,4.94,4.94,4.91,4.91,373100.0
2009-03-02 11:50:00,4.91,4.91,4.86,4.89,459900.0,4.91,4.91,4.86,4.89,459900.0
2009-03-02 11:55:00,4.89,4.89,4.89,4.89,200900.0,4.89,4.89,4.89,4.89,200900.0
2009-03-02 12:00:00,4.89,4.91,4.89,4.89,240100.0,4.89,4.91,4.89,4.89,240100.0
2009-03-02 12:05:00,4.89,4.89,4.88,4.89,162400.0,4.89,4.89,4.88,4.89,162400.0
2009-03-02 12:10:00,4.9,4.9,4.87,4.88,128100.0,4.9,4.9,4.87,4.88,128100.0
2009-03-02 12:15:00,4.88,4.89,4.88,4.88,315000.0,4.88,4.89,4.88,4.88,315000.0
2009-03-02 12:20:00,4.88,4.89,4.86,4.88,252000.0,4.88,4.89,4.86,4.88,252000.0
2009-03-02 12:25:00,4.88,4.88,4.87,4.88,241500.0,4.88,4.88,4.87,4.88,241500.0
2009-03-02 12:30:00,4.88,4.89,4.87,4.89,219800.0,4.88,4.89,4.87,4.89,219800.0
2009-03-02 12:35:00,4.89,4.91,4.89,4.91,188300.0,4.89,4.91,4.89,4.91,188300.0
2009-03-02 12:40:00,4.91,4.93,4.91,4.93,184800.0,4.91,4.93,4.91,4.93,184800.0
2009-03-02 12:45:00,4.94,4.94,4.92,4.93,103600.0,4.94,4.94,4.92,4.93,103600.0
2009-03-02 12:50:00,4.92,4.95,4.91,4.92,135800.0,4.92,4.95,4.91,4.92,135800.0
2009-03-02 12:55:00,4.92,4.93,4.88,4.89,112700.0,4.92,4.93,4.88,4.89,112700.0
2009-03-02 13:00:00,4.89,4.91,4.89,4.9,133000.0,4.89,4.91,4.89,4.9,133000.0
2009-03-02 13:05:00,4.9,4.91,4.89,4.9,56000.0,4.9,4.91,4.89,4.9,56000.0
2009-03-02 13:10:00,4.9,4.91,4.89,4.9,93800.0,4.9,4.91,4.89,4.9,93800.0
2009-03-02 13:15:00,4.9,4.92,4.9,4.91,87500.0,4.9,4.92,4.9,4.91,87500.0
2009-03-02 13:20:00,4.91,4.91,4.9,4.9,84000.0,4.91,4.91,4.9,4.9,84000.0
2009-03-02 13:25:00,4.9,4.9,4.9,4.9,102200.0,4.9,4.9,4.9,4.9,102200.0
2009-03-02 13:30:00,4.9,4.91,4.9,4.9,127400.0,4.9,4.91,4.9,4.9,127400.0
2009-03-02 13:35:00,4.9,4.9,4.89,4.9,112000.0,4.9,4.9,4.89,4.9,112000.0
2009-03-02 13:40:00,4.9,4.91,4.9,4.91,109900.0,4.9,4.91,4.9,4.91,109900.0
2009-03-02 13:45:00,4.91,4.92,4.9,4.92,233100.0,4.91,4.92,4.9,4.92,233100.0
2009-03-02 13:50:00,4.92,4.93,4.92,4.93,270900.0,4.92,4.93,4.92,4.93,270900.0
2009-03-02 13:55:00,4.93,4.94,4.93,4.93,175000.0,4.93,4.94,4.93,4.93,175000.0
2009-03-02 14:00:00,4.93,4.93,4.92,4.93,142100.0,4.93,4.93,4.92,4.93,142100.0
2009-03-02 14:05:00,4.93,4.94,4.93,4.93,92400.0,4.93,4.94,4.93,4.93,92400.0
2009-03-02 14:10:00,4.94,4.95,4.93,4.94,90300.0,4.94,4.95,4.93,4.94,90300.0
2009-03-02 14:15:00,4.94,4.97,4.94,4.95,145600.0,4.94,4.97,4.94,4.95,145600.0
2009-03-02 14:20:00,4.95,4.95,4.94,4.95,84000.0,4.95,4.95,4.94,4.95,84000.0
2009-03-02 14:25:00,4.95,4.96,4.95,4.96,151900.0,4.95,4.96,4.95,4.96,151900.0
2009-03-02 14:30:00,4.96,4.99,4.95,4.99,181300.0,4.96,4.99,4.95,4.99,181300.0
2009-03-02 14:35:00,4.99,5.0,4.98,4.98,81200.0,4.99,5.0,4.98,4.98,81200.0
2009-03-02 14:40:00,4.98,4.99,4.97,4.99,105700.0,4.98,4.99,4.97,4.99,105700.0
2009-03-02 14:45:00,4.98,4.99,4.97,4.97,208600.0,4.98,4.99,4.97,4.97,208600.0
2009-03-02 14:50:00,4.96,4.98,4.93,4.97,539000.0,4.96,4.98,4.93,4.97,539000.0
2009-03-02 14:55:00,4.97,4.97,4.95,4.96,165900.0,4.97,4.97,4.95,4.96,165900.0
2009-03-02 15:00:00,4.96,4.96,4.93,4.93,165900.0,4.96,4.96,4.93,4.93,165900.0
2009-03-02 15:05:00,4.93,4.93,4.91,4.91,312200.0,4.93,4.93,4.91,4.91,312200.0
2009-03-02 15:10:00,4.91,4.92,4.91,4.92,343700.0,4.91,4.92,4.91,4.92,343700.0
2009-03-02 15:15:00,4.92,4.92,4.89,4.9,132300.0,4.92,4.92,4.89,4.9,132300.0
2009-03-02 15:20:00,4.9,4.91,4.89,4.9,191100.0,4.9,4.91,4.89,4.9,191100.0
2009-03-02 15:25:00,4.9,4.93,4.89,4.93,368200.0,4.9,4.93,4.89,4.93,368200.0
2009-03-02 15:30:00,4.93,4.96,4.93,4.94,349300.0,4.93,4.96,4.93,4.94,349300.0
2009-03-02 15:35:00,4.94,4.94,4.92,4.93,173600.0,4.94,4.94,4.92,4.93,173600.0
2009-03-02 15:40:00,4.93,4.93,4.9,4.91,277900.0,4.93,4.93,4.9,4.91,277900.0
2009-03-02 15:45:00,4.91,4.93,4.91,4.92,248500.0,4.91,4.93,4.91,4.92,248500.0
2009-03-02 15:50:00,4.92,4.92,4.89,4.9,735000.0,4.92,4.92,4.89,4.9,735000.0
2009-03-02 15:55:00,4.9,4.91,4.9,4.91,497000.0,4.9,4.91,4.9,4.91,497000.0
2009-03-03 09:30:00,4.91,4.98,4.89,4.98,249200.0,4.91,4.98,4.89,4.98,249200.0
2009-03-03 09:35:00,4.98,4.99,4.94,4.97,141400.0,4.98,4.99,4.94,4.97,141400.0
2009-03-03 09:40:00,4.98,4.98,4.94,4.96,135100.0,4.98,4.98,4.94,4.96,135100.0
2009-03-03 09:45:00,4.96,4.96,4.93,4.94,117600.0,4.96,4.96,4.93,4.94,117600.0
2009-03-03 09:50:00,4.94,5.02,4.94,5.02,141400.0,4.94,5.02,4.94,5.02,141400.0
2009-03-03 09:55:00,5.01,5.05,5.01,5.01,171500.0,5.01,5.05,5.01,5.01,171500.0
2009-03-03 10:00:00,5.01,5.01,4.96,4.97,220500.0,5.01,5.01,4.96,4.97,220500.0
2009-03-03 10:05:00,4.96,4.98,4.94,4.96,121800.0,4.96,4.98,4.94,4.96,121800.0
2009-03-03 10:10:00,4.96,4.96,4.91,4.91,145600.0,4.96,4.96,4.91,4.91,145600.0
2009-03-03 10:15:00,4.91,4.94,4.9,4.93,60200.0,4.91,4.94,4.9,4.93,60200.0
2009-03-03 10:20:00,4.94,4.96,4.93,4.96,124600.0,4.94,4.96,4.93,4.96,124600.0
2009-03-03 10:25:00,4.96,4.96,4.94,4.94,135800.0,4.96,4.96,4.94,4.94,135800.0
2009-03-03 10:30:00,4.94,4.94,4.92,4.93,101500.0,4.94,4.94,4.92,4.93,101500.0
2009-03-03 10:35:00,4.93,4.96,4.93,4.95,146300.0,4.93,4.96,4.93,4.95,146300.0
2009-03-03 10:40:00,4.94,4.97,4.94,4.96,113400.0,4.94,4.97,4.94,4.96,113400.0
2009-03-03 10:45:00,4.96,4.97,4.95,4.95,98700.0,4.96,4.97,4.95,4.95,98700.0
2009-03-03 10:50:00,4.95,4.96,4.91,4.92,56700.0,4.95,4.96,4.91,4.92,56700.0
2009-03-03 10:55:00,4.92,4.92,4.89,4.91,58800.0,4.92,4.92,4.89,4.91,58800.0
2009-03-03 11:00:00,4.91,4.91,4.88,4.88,95200.0,4.91,4.91,4.88,4.88,95200.0
2009-03-03 11:05:00,4.88,4.92,4.87,4.92,158200.0,4.88,4.92,4.87,4.92,158200.0
2009-03-03 11:10:00,4.92,4.93,4.91,4.93,184800.0,4.92,4.93,4.91,4.93,184800.0
2009-03-03 11:15:00,4.93,4.93,4.92,4.93,105700.0,4.93,4.93,4.92,4.93,105700.0
2009-03-03 11:20:00,4.93,4.96,4.93,4.96,88200.0,4.93,4.96,4.93,4.96,88200.0
2009-03-03 11:25:00,4.96,4.96,4.95,4.95,82600.0,4.96,4.96,4.95,4.95,82600.0
2009-03-03 11:30:00,4.96,4.96,4.93,4.93,115500.0,4.96,4.96,4.93,4.93,115500.0
2009-03-03 11:35:00,4.93,4.94,4.93,4.94,73500.0,4.93,4.94,4.93,4.94,73500.0
2009-03-03 11:40:00,4.94,4.95,4.93,4.94,65100.0,4.94,4.95,4.93,4.94,65100.0
2009-03-03 11:45:00,4.94,4.94,4.93,4.94,53900.0,4.94,4.94,4.93,4.94,53900.0
2009-03-03 11:50:00,4.94,4.95,4.91,4.92,141400.0,4.94,4.95,4.91,4.92,141400.0
2009-03-03 11:55:00,4.92,4.92,4.91,4.91,65800.0,4.92,4.92,4.91,4.91,65800.0
2009-03-03 12:00:00,4.91,4.93,4.91,4.93,160300.0,4.91,4.93,4.91,4.93,160300.0
2009-03-03 12:05:00,4.93,4.97,4.93,4.97,175700.0,4.93,4.97,4.93,4.97,175700.0
2009-03-03 12:10:00,4.97,4.97,4.96,4.97,47600.0,4.97,4.97,4.96,4.97,47600.0
2009-03-03 12:15:00,4.97,5.0,4.96,4.99,65100.0,4.97,5.0,4.96,4.99,65100.0
2009-03-03 12:20:00,4.99,5.02,4.99,5.01,242200.0,4.99,5.02,4.99,5.01,242200.0
2009-03-03 12:25:00,5.0,5.04,5.0,5.02,107100.0,5.0,5.04,5.0,5.02,107100.0
2009-03-03 12:30:00,5.02,5.03,4.98,4.98,178500.0,5.02,5.03,4.98,4.98,178500.0
2009-03-03 12:35:00,4.99,5.01,4.99,5.0,95900.0,4.99,5.01,4.99,5.0,95900.0
2009-03-03 12:40:00,5.0,5.01,4.99,5.01,82600.0,5.0,5.01,4.99,5.01,82600.0
2009-03-03 12:45:00,5.01,5.04,5.0,5.03,203000.0,5.01,5.04,5.0,5.03,203000.0
2009-03-03 12:50:00,5.03,5.03,5.01,5.02,67900.0,5.03,5.03,5.01,5.02,67900.0
2009-03-03 12:55:00,5.02,5.03,5.0,5.0,70700.0,5.02,5.03,5.0,5.0,70700.0
2009-03-03 13:00:00,5.01,5.02,5.0,5.02,51100.0,5.01,5.02,5.0,5.02,51100.0
2009-03-03 13:05:00,5.02,5.02,4.99,5.01,120400.0,5.02,5.02,4.99,5.01,120400.0
2009-03-03 13:10:00,5.01,5.02,5.0,5.02,48300.0,5.01,5.02,5.0,5.02,48300.0
2009-03-03 13:15:00,5.01,5.02,5.01,5.02,68600.0,5.01,5.02,5.01,5.02,68600.0
2009-03-03 13:20:00,5.03,5.03,5.01,5.01,39900.0,5.03,5.03,5.01,5.01,39900.0
2009-03-03 13:25:00,5.01,5.01,5.0,5.0,86800.0,5.01,5.01,5.0,5.0,86800.0
2009-03-03 13:30:00,5.0,5.01,5.0,5.0,79100.0,5.0,5.01,5.0,5.0,79100.0
2009-03-03 13:35:00,5.0,5.02,5.0,5.02,130900.0,5.0,5.02,5.0,5.02,130900.0
2009-03-03 13:40:00,5.02,5.03,5.01,5.03,100100.0,5.02,5.03,5.01,5.03,100100.0
2009-03-03 13:45:00,5.03,5.03,5.02,5.02,122500.0,5.03,5.03,5.02,5.02,122500.0
2009-03-03 13:50:00,5.02,5.05,5.02,5.04,102200.0,5.02,5.05,5.02,5.04,102200.0
2009-03-03 13:55:00,5.04,5.06,5.04,5.06,134400.0,5.04,5.06,5.04,5.06,134400.0
2009-03-03 14:00:00,5.06,5.12,5.05,5.11,1079400.0,5.06,5.12,5.05,5.11,1079400.0
2009-03-03 14:05:00,5.11,5.15,5.06,5.13,1077300.0,5.11,5.15,5.06,5.13,1077300.0
2009-03-03 14:10:00,5.13,5.16,5.12,5.14,505400.0,5.13,5.16,5.12,5.14,505400.0
2009-03-03 14:15:00,5.14,5.29,5.13,5.21,1938300.0,5.14,5.29,5.13,5.21,1938300.0
2009-03-03 14:20:00,5.21,5.36,5.2,5.33,1880900.0,5.21,5.36,5.2,5.33,1880900.0
2009-03-03 14:25:00,5.33,5.39,5.25,5.29,1890700.0,5.33,5.39,5.25,5.29,1890700.0
2009-03-03 14:30:00,5.29,5.49,5.29,5.46,2125200.0,5.29,5.49,5.29,5.46,2125200.0
2009-03-03 14:35:00,5.46,5.56,5.45,5.5,2969400.0,5.46,5.56,5.45,5.5,2969400.0
2009-03-03 14:40:00,5.5,5.56,5.47,5.53,2741200.0,5.5,5.56,5.47,5.53,2741200.0
2009-03-03 14:45:00,5.53,5.56,5.49,5.55,1803200.0,5.53,5.56,5.49,5.55,1803200.0
2009-03-03 14:50:00,5.55,5.56,5.5,5.52,1507800.0,5.55,5.56,5.5,5.52,1507800.0
2009-03-03 14:55:00,5.53,5.59,5.52,5.54,2254000.0,5.53,5.59,5.52,5.54,2254000.0
2009-03-03 15:00:00,5.55,5.55,5.5,5.51,896700.0,5.55,5.55,5.5,5.51,896700.0
2009-03-03 15:05:00,5.51,5.54,5.47,5.52,1282400.0,5.51,5.54,5.47,5.52,1282400.0
2009-03-03 15:10:00,5.52,5.52,5.4,5.44,1311800.0,5.52,5.52,5.4,5.44,1311800.0
2009-03-03 15:15:00,5.44,5.44,5.39,5.42,1276100.0,5.44,5.44,5.39,5.42,1276100.0
2009-03-03 15:20:00,5.42,5.42,5.36,5.36,1008700.0,5.42,5.42,5.36,5.36,1008700.0
2009-03-03 15:25:00,5.36,5.39,5.3,5.33,1542100.0,5.36,5.39,5.3,5.33,1542100.0
2009-03-03 15:30:00,5.33,5.33,5.13,5.29,5639900.0,5.33,5.33,5.13,5.29,5639900.0
2009-03-03 15:35:00,5.29,5.31,5.2,5.21,2365300.0,5.29,5.31,5.2,5.21,2365300.0
2009-03-03 15:40:00,5.21,5.21,5.16,5.17,1940400.0,5.21,5.21,5.16,5.17,1940400.0
2009-03-03 15:45:00,5.17,5.22,5.17,5.22,1419600.0,5.17,5.22,5.17,5.22,1419600.0
2009-03-03 15:50:00,5.22,5.26,5.2,5.25,1835400.0,5.22,5.26,5.2,5.25,1835400.0
2009-03-03 15:55:00,5.24,5.24,5.19,5.19,1390900.0,5.24,5.24,5.19,5.19,1390900.0
2009-03-04 09:30:00,5.3,5.46,5.29,5.44,676900.0,5.3,5.46,5.29,5.44,676900.0
2009-03-04 09:35:00,5.45,5.45,5.35,5.43,507500.0,5.45,5.45,5.35,5.43,507500.0
2009-03-04 09:40:00,5.42,5.43,5.35,5.39,270900.0,5.42,5.43,5.35,5.39,270900.0
2009-03-04 09:45:00,5.38,5.39,5.26,5.28,312900.0,5.38,5.39,5.26,5.28,312900.0
2009-03-04 09:50:00,5.28,5.29,5.23,5.23,300300.0,5.28,5.29,5.23,5.23,300300.0
2009-03-04 09:55:00,5.23,5.25,5.21,5.23,156800.0,5.23,5.25,5.21,5.23,156800.0
2009-03-04 10:00:00,5.23,5.28,5.22,5.23,134400.0,5.23,5.28,5.22,5.23,134400.0
2009-03-04 10:05:00,5.24,5.28,5.24,5.26,105700.0,5.24,5.28,5.24,5.26,105700.0
2009-03-04 10:10:00,5.26,5.26,5.25,5.25,128800.0,5.26,5.26,5.25,5.25,128800.0
2009-03-04 10:15:00,5.25,5.25,5.22,5.22,144900.0,5.25,5.25,5.22,5.22,144900.0
2009-03-04 10:20:00,5.22,5.23,5.16,5.21,544600.0,5.22,5.23,5.16,5.21,544600.0
2009-03-04 10:25:00,5.21,5.23,5.17,5.2,181300.0,5.21,5.23,5.17,5.2,181300.0
2009-03-04 10:30:00,5.2,5.21,5.19,5.2,127400.0,5.2,5.21,5.19,5.2,127400.0
2009-03-04 10:35:00,5.21,5.21,5.18,5.21,125300.0,5.21,5.21,5.18,5.21,125300.0
2009-03-04 10:40:00,5.21,5.26,5.21,5.26,142800.0,5.21,5.26,5.21,5.26,142800.0
2009-03-04 10:45:00,5.26,5.28,5.26,5.26,107100.0,5.26,5.28,5.26,5.26,107100.0
2009-03-04 10:50:00,5.26,5.26,5.24,5.25,113400.0,5.26,5.26,5.24,5.25,113400.0
2009-03-04 10:55:00,5.25,5.26,5.23,5.23,121100.0,5.25,5.26,5.23,5.23,121100.0
2009-03-04 11:00:00,5.23,5.27,5.23,5.27,129500.0,5.23,5.27,5.23,5.27,129500.0
2009-03-04 11:05:00,5.26,5.29,5.26,5.29,146300.0,5.26,5.29,5.26,5.29,146300.0
2009-03-04 11:10:00,5.29,5.3,5.27,5.27,156800.0,5.29,5.3,5.27,5.27,156800.0
2009-03-04 11:15:00,5.28,5.29,5.27,5.29,100100.0,5.28,5.29,5.27,5.29,100100.0
2009-03-04 11:20:00,5.29,5.31,5.28,5.3,153300.0,5.29,5.31,5.28,5.3,153300.0
2009-03-04 11:25:00,5.31,5.32,5.3,5.3,137900.0,5.31,5.32,5.3,5.3,137900.0
2009-03-04 11:30:00,5.3,5.31,5.29,5.3,84000.0,5.3,5.31,5.29,5.3,84000.0
2009-03-04 11:35:00,5.3,5.32,5.3,5.32,94500.0,5.3,5.32,5.3,5.32,94500.0
2009-03-04 11:40:00,5.31,5.33,5.31,5.32,191100.0,5.31,5.33,5.31,5.32,191100.0
2009-03-04 11:45:00,5.32,5.32,5.29,5.3,74900.0,5.32,5.32,5.29,5.3,74900.0
2009-03-04 11:50:00,5.3,5.31,5.28,5.28,70000.0,5.3,5.31,5.28,5.28,70000.0
2009-03-04 11:55:00,5.28,5.32,5.28,5.32,67900.0,5.28,5.32,5.28,5.32,67900.0
2009-03-04 12:00:00,5.31,5.31,5.29,5.29,88200.0,5.31,5.31,5.29,5.29,88200.0
2009-03-04 12:05:00,5.29,5.29,5.28,5.28,78400.0,5.29,5.29,5.28,5.28,78400.0
2009-03-04 12:10:00,5.29,5.29,5.28,5.29,37100.0,5.29,5.29,5.28,5.29,37100.0
2009-03-04 12:15:00,5.29,5.29,5.26,5.26,132300.0,5.29,5.29,5.26,5.26,132300.0
2009-03-04 12:20:00,5.25,5.28,5.25,5.27,93100.0,5.25,5.28,5.25,5.27,93100.0
2009-03-04 12:25:00,5.27,5.29,5.27,5.29,37800.0,5.27,5.29,5.27,5.29,37800.0
2009-03-04 12:30:00,5.29,5.29,5.29,5.29,46900.0,5.29,5.29,5.29,5.29,46900.0
2009-03-04 12:35:00,5.29,5.31,5.29,5.3,65800.0,5.29,5.31,5.29,5.3,65800.0
2009-03-04 12:40:00,5.3,5.3,5.29,5.29,76300.0,5.3,5.3,5.29,5.29,76300.0
2009-03-04 12:45:00,5.29,5.29,5.27,5.27,101500.0,5.29,5.29,5.27,5.27,101500.0
2009-03-04 12:50:00,5.27,5.29,5.27,5.29,44800.0,5.27,5.29,5.27,5.29,44800.0
2009-03-04 12:55:00,5.29,5.29,5.26,5.26,77000.0,5.29,5.29,5.26,5.26,77000.0
2009-03-04 13:00:00,5.26,5.27,5.26,5.26,58100.0,5.26,5.27,5.26,5.26,58100.0
2009-03-04 13:05:00,5.26,5.27,5.24,5.27,41300.0,5.26,5.27,5.24,5.27,41300.0
2009-03-04 13:10:00,5.27,5.29,5.26,5.26,89600.0,5.27,5.29,5.26,5.26,89600.0
2009-03-04 13:15:00,5.26,5.28,5.26,5.28,44800.0,5.26,5.28,5.26,5.28,44800.0
2009-03-04 13:20:00,5.28,5.29,5.28,5.29,42700.0,5.28,5.29,5.28,5.29,42700.0
2009-03-04 13:25:00,5.29,5.3,5.28,5.28,130900.0,5.29,5.3,5.28,5.28,130900.0
2009-03-04 13:30:00,5.28,5.31,5.28,5.3,77700.0,5.28,5.31,5.28,5.3,77700.0
2009-03-04 13:35:00,5.3,5.31,5.3,5.3,51800.0,5.3,5.31,5.3,5.3,51800.0
2009-03-04 13:40:00,5.3,5.31,5.3,5.3,57400.0,5.3,5.31,5.3,5.3,57400.0
2009-03-04 13:45:00,5.31,5.31,5.31,5.31,74900.0,5.31,5.31,5.31,5.31,74900.0
2009-03-04 13:50:00,5.31,5.31,5.31,5.31,110600.0,5.31,5.31,5.31,5.31,110600.0
2009-03-04 13:55:00,5.31,5.31,5.3,5.3,79100.0,5.31,5.31,5.3,5.3,79100.0
2009-03-04 14:00:00,5.3,5.3,5.28,5.3,151200.0,5.3,5.3,5.28,5.3,151200.0
2009-03-04 14:05:00,5.3,5.31,5.3,5.31,56000.0,5.3,5.31,5.3,5.31,56000.0
2009-03-04 14:10:00,5.31,5.31,5.29,5.3,97300.0,5.31,5.31,5.29,5.3,97300.0
2009-03-04 14:15:00,5.29,5.31,5.29,5.31,81900.0,5.29,5.31,5.29,5.31,81900.0
2009-03-04 14:20:00,5.31,5.31,5.3,5.31,44100.0,5.31,5.31,5.3,5.31,44100.0
2009-03-04 14:25:00,5.3,5.31,5.29,5.3,63700.0,5.3,5.31,5.29,5.3,63700.0
2009-03-04 14:30:00,5.3,5.31,5.3,5.31,125300.0,5.3,5.31,5.3,5.31,125300.0
2009-03-04 14:35:00,5.31,5.36,5.31,5.36,350700.0,5.31,5.36,5.31,5.36,350700.0
2009-03-04 14:40:00,5.36,5.36,5.34,5.36,204400.0,5.36,5.36,5.34,5.36,204400.0
2009-03-04 14:45:00,5.36,5.36,5.35,5.36,186200.0,5.36,5.36,5.35,5.36,186200.0
2009-03-04 14:50:00,5.36,5.36,5.36,5.36,185500.0,5.36,5.36,5.36,5.36,185500.0
2009-03-04 14:55:00,5.36,5.38,5.36,5.38,381500.0,5.36,5.38,5.36,5.38,381500.0
2009-03-04 15:00:00,5.38,5.38,5.36,5.36,217700.0,5.38,5.38,5.36,5.36,217700.0
2009-03-04 15:05:00,5.36,5.38,5.36,5.37,131600.0,5.36,5.38,5.36,5.37,131600.0
2009-03-04 15:10:00,5.37,5.38,5.37,5.38,222600.0,5.37,5.38,5.37,5.38,222600.0
2009-03-04 15:15:00,5.38,5.4,5.37,5.39,439600.0,5.38,5.4,5.37,5.39,439600.0
2009-03-04 15:20:00,5.39,5.4,5.37,5.4,402500.0,5.39,5.4,5.37,5.4,402500.0
2009-03-04 15:25:00,5.4,5.43,5.4,5.42,353500.0,5.4,5.43,5.4,5.42,353500.0
2009-03-04 15:30:00,5.42,5.45,5.42,5.43,563500.0,5.42,5.45,5.42,5.43,563500.0
2009-03-04 15:35:00,5.43,5.45,5.41,5.42,373100.0,5.43,5.45,5.41,5.42,373100.0
2009-03-04 15:40:00,5.41,5.43,5.4,5.41,410200.0,5.41,5.43,5.4,5.41,410200.0
2009-03-04 15:45:00,5.41,5.41,5.38,5.39,408100.0,5.41,5.41,5.38,5.39,408100.0
2009-03-04 15:50:00,5.39,5.41,5.37,5.38,431200.0,5.39,5.41,5.37,5.38,431200.0
2009-03-04 15:55:00,5.38,5.4,5.36,5.39,498400.0,5.38,5.4,5.36,5.39,498400.0
2009-03-05 09:30:00,5.27,5.31,5.24,5.29,270900.0,5.27,5.31,5.24,5.29,270900.0
2009-03-05 09:35:00,5.28,5.32,5.28,5.31,143500.0,5.28,5.32,5.28,5.31,143500.0
2009-03-05 09:40:00,5.31,5.33,5.28,5.31,181300.0,5.31,5.33,5.28,5.31,181300.0
2009-03-05 09:45:00,5.31,5.32,5.3,5.3,118300.0,5.31,5.32,5.3,5.3,118300.0
2009-03-05 09:50:00,5.29,5.36,5.29,5.35,131600.0,5.29,5.36,5.29,5.35,131600.0
2009-03-05 09:55:00,5.37,5.38,5.33,5.35,98000.0,5.37,5.38,5.33,5.35,98000.0
2009-03-05 10:00:00,5.35,5.4,5.35,5.38,140700.0,5.35,5.4,5.35,5.38,140700.0
2009-03-05 10:05:00,5.39,5.41,5.37,5.4,84700.0,5.39,5.41,5.37,5.4,84700.0
2009-03-05 10:10:00,5.39,5.4,5.37,5.38,100800.0,5.39,5.4,5.37,5.38,100800.0
2009-03-05 10:15:00,5.37,5.38,5.37,5.38,65100.0,5.37,5.38,5.37,5.38,65100.0
2009-03-05 10:20:00,5.38,5.38,5.3,5.32,162400.0,5.38,5.38,5.3,5.32,162400.0
2009-03-05 10:25:00,5.31,5.32,5.29,5.31,86100.0,5.31,5.32,5.29,5.31,86100.0
2009-03-05 10:30:00,5.31,5.34,5.3,5.34,161700.0,5.31,5.34,5.3,5.34,161700.0
2009-03-05 10:35:00,5.34,5.34,5.33,5.33,94500.0,5.34,5.34,5.33,5.33,94500.0
2009-03-05 10:40:00,5.33,5.34,5.33,5.34,114100.0,5.33,5.34,5.33,5.34,114100.0
2009-03-05 10:45:00,5.34,5.35,5.34,5.35,148400.0,5.34,5.35,5.34,5.35,148400.0
2009-03-05 10:50:00,5.35,5.35,5.34,5.35,207900.0,5.35,5.35,5.34,5.35,207900.0
2009-03-05 10:55:00,5.36,5.36,5.34,5.34,93100.0,5.36,5.36,5.34,5.34,93100.0
2009-03-05 11:00:00,5.34,5.36,5.34,5.35,61600.0,5.34,5.36,5.34,5.35,61600.0
2009-03-05 11:05:00,5.35,5.38,5.35,5.38,56000.0,5.35,5.38,5.35,5.38,56000.0
2009-03-05 11:10:00,5.38,5.39,5.37,5.38,51800.0,5.38,5.39,5.37,5.38,51800.0
2009-03-05 11:15:00,5.37,5.38,5.35,5.36,114800.0,5.37,5.38,5.35,5.36,114800.0
2009-03-05 11:20:00,5.36,5.36,5.35,5.35,91700.0,5.36,5.36,5.35,5.35,91700.0
2009-03-05 11:25:00,5.35,5.36,5.35,5.36,198100.0,5.35,5.36,5.35,5.36,198100.0
2009-03-05 11:30:00,5.36,5.36,5.36,5.36,115500.0,5.36,5.36,5.36,5.36,115500.0
2009-03-05 11:35:00,5.36,5.38,5.36,5.38,41300.0,5.36,5.38,5.36,5.38,41300.0
2009-03-05 11:40:00,5.38,5.39,5.37,5.39,150500.0,5.38,5.39,5.37,5.39,150500.0
2009-03-05 11:45:00,5.39,5.4,5.39,5.4,179200.0,5.39,5.4,5.39,5.4,179200.0
2009-03-05 11:50:00,5.4,5.4,5.4,5.4,88900.0,5.4,5.4,5.4,5.4,88900.0
2009-03-05 11:55:00,5.4,5.4,5.38,5.4,145600.0,5.4,5.4,5.38,5.4,145600.0
2009-03-05 12:00:00,5.4,5.4,5.39,5.4,139300.0,5.4,5.4,5.39,5.4,139300.0
2009-03-05 12:05:00,5.4,5.43,5.4,5.43,211400.0,5.4,5.43,5.4,5.43,211400.0
2009-03-05 12:10:00,5.43,5.43,5.42,5.42,98000.0,5.43,5.43,5.42,5.42,98000.0
2009-03-05 12:15:00,5.42,5.44,5.41,5.44,95900.0,5.42,5.44,5.41,5.44,95900.0
2009-03-05 12:20:00,5.43,5.44,5.43,5.44,316400.0,5.43,5.44,5.43,5.44,316400.0
2009-03-05 12:25:00,5.44,5.48,5.44,5.46,100800.0,5.44,5.48,5.44,5.46,100800.0
2009-03-05 12:30:00,5.45,5.46,5.44,5.45,44100.0,5.45,5.46,5.44,5.45,44100.0
2009-03-05 12:35:00,5.46,5.47,5.45,5.47,100100.0,5.46,5.47,5.45,5.47,100100.0
2009-03-05 12:40:00,5.46,5.47,5.45,5.47,107100.0,5.46,5.47,5.45,5.47,107100.0
2009-03-05 12:45:00,5.47,5.49,5.47,5.48,100100.0,5.47,5.49,5.47,5.48,100100.0
2009-03-05 12:50:00,5.48,5.48,5.46,5.47,102200.0,5.48,5.48,5.46,5.47,102200.0
2009-03-05 12:55:00,5.47,5.47,5.43,5.44,96600.0,5.47,5.47,5.43,5.44,96600.0
2009-03-05 13:00:00,5.44,5.44,5.41,5.43,153300.0,5.44,5.44,5.41,5.43,153300.0
2009-03-05 13:05:00,5.43,5.48,5.42,5.48,136500.0,5.43,5.48,5.42,5.48,136500.0
2009-03-05 13:10:00,5.48,5.52,5.47,5.48,151900.0,5.48,5.52,5.47,5.48,151900.0
2009-03-05 13:15:00,5.47,5.48,5.47,5.48,67200.0,5.47,5.48,5.47,5.48,67200.0
2009-03-05 13:20:00,5.48,5.48,5.45,5.46,38500.0,5.48,5.48,5.45,5.46,38500.0
2009-03-05 13:25:00,5.46,5.47,5.46,5.47,42700.0,5.46,5.47,5.46,5.47,42700.0
2009-03-05 13:30:00,5.47,5.48,5.46,5.47,49000.0,5.47,5.48,5.46,5.47,49000.0
2009-03-05 13:35:00,5.47,5.47,5.46,5.46,55300.0,5.47,5.47,5.46,5.46,55300.0
2009-03-05 13:40:00,5.46,5.48,5.44,5.45,93800.0,5.46,5.48,5.44,5.45,93800.0
2009-03-05 13:45:00,5.45,5.46,5.44,5.44,91700.0,5.45,5.46,5.44,5.44,91700.0
2009-03-05 13:50:00,5.44,5.45,5.42,5.45,124600.0,5.44,5.45,5.42,5.45,124600.0
2009-03-05 13:55:00,5.45,5.46,5.45,5.46,85400.0,5.45,5.46,5.45,5.46,85400.0
2009-03-05 14:00:00,5.46,5.47,5.45,5.46,60200.0,5.46,5.47,5.45,5.46,60200.0
2009-03-05 14:05:00,5.46,5.46,5.46,5.46,63000.0,5.46,5.46,5.46,5.46,63000.0
2009-03-05 14:10:00,5.46,5.46,5.42,5.44,119700.0,5.46,5.46,5.42,5.44,119700.0
2009-03-05 14:15:00,5.44,5.46,5.44,5.45,72100.0,5.44,5.46,5.44,5.45,72100.0
2009-03-05 14:20:00,5.45,5.46,5.41,5.41,294000.0,5.45,5.46,5.41,5.41,294000.0
2009-03-05 14:25:00,5.41,5.43,5.41,5.41,185500.0,5.41,5.43,5.41,5.41,185500.0
2009-03-05 14:30:00,5.41,5.44,5.41,5.44,277200.0,5.41,5.44,5.41,5.44,277200.0
2009-03-05 14:35:00,5.44,5.45,5.44,5.45,135800.0,5.44,5.45,5.44,5.45,135800.0
2009-03-05 14:40:00,5.45,5.45,5.44,5.45,168000.0,5.45,5.45,5.44,5.45,168000.0
2009-03-05 14:45:00,5.45,5.45,5.43,5.43,121800.0,5.45,5.45,5.43,5.43,121800.0
2009-03-05 14:50:00,5.43,5.44,5.43,5.44,140000.0,5.43,5.44,5.43,5.44,140000.0
2009-03-05 14:55:00,5.44,5.44,5.42,5.43,95200.0,5.44,5.44,5.42,5.43,95200.0
2009-03-05 15:00:00,5.42,5.43,5.42,5.43,145600.0,5.42,5.43,5.42,5.43,145600.0
2009-03-05 15:05:00,5.43,5.45,5.43,5.45,352100.0,5.43,5.45,5.43,5.45,352100.0
2009-03-05 15:10:00,5.45,5.47,5.44,5.47,111300.0,5.45,5.47,5.44,5.47,111300.0
2009-03-05 15:15:00,5.47,5.48,5.45,5.45,206500.0,5.47,5.48,5.45,5.45,206500.0
2009-03-05 15:20:00,5.45,5.48,5.44,5.45,169400.0,5.45,5.48,5.44,5.45,169400.0
2009-03-05 15:25:00,5.45,5.45,5.42,5.42,154000.0,5.45,5.45,5.42,5.42,154000.0
2009-03-05 15:30:00,5.42,5.42,5.4,5.41,114100.0,5.42,5.42,5.4,5.41,114100.0
2009-03-05 15:35:00,5.41,5.41,5.38,5.38,270900.0,5.41,5.41,5.38,5.38,270900.0
2009-03-05 15:40:00,5.38,5.44,5.36,5.42,360500.0,5.38,5.44,5.36,5.42,360500.0
2009-03-05 15:45:00,5.42,5.43,5.41,5.42,254800.0,5.42,5.43,5.41,5.42,254800.0
2009-03-05 15:50:00,5.42,5.43,5.39,5.41,245000.0,5.42,5.43,5.39,5.41,245000.0
2009-03-05 15:55:00,5.41,5.42,5.41,5.41,331100.0,5.41,5.42,5.41,5.41,331100.0
2009-03-06 09:30:00,5.49,5.5,5.47,5.48,182700.0,5.49,5.5,5.47,5.48,182700.0
2009-03-06 09:35:00,5.48,5.48,5.43,5.45,162400.0,5.48,5.48,5.43,5.45,162400.0
2009-03-06 09:40:00,5.44,5.49,5.42,5.46,99400.0,5.44,5.49,5.42,5.46,99400.0
2009-03-06 09:45:00,5.46,5.54,5.46,5.51,394100.0,5.46,5.54,5.46,5.51,394100.0
2009-03-06 09:50:00,5.52,5.54,5.49,5.51,308000.0,5.52,5.54,5.49,5.51,308000.0
2009-03-06 09:55:00,5.51,5.52,5.49,5.5,126700.0,5.51,5.52,5.49,5.5,126700.0
2009-03-06 10:00:00,5.5,5.5,5.46,5.46,105000.0,5.5,5.5,5.46,5.46,105000.0
2009-03-06 10:05:00,5.46,5.48,5.4,5.43,184100.0,5.46,5.48,5.4,5.43,184100.0
2009-03-06 10:10:00,5.43,5.44,5.4,5.43,112700.0,5.43,5.44,5.4,5.43,112700.0
2009-03-06 10:15:00,5.42,5.43,5.37,5.37,153300.0,5.42,5.43,5.37,5.37,153300.0
2009-03-06 10:20:00,5.38,5.4,5.34,5.34,301700.0,5.38,5.4,5.34,5.34,301700.0
2009-03-06 10:25:00,5.34,5.36,5.31,5.36,130900.0,5.34,5.36,5.31,5.36,130900.0
2009-03-06 10:30:00,5.37,5.39,5.34,5.35,46900.0,5.37,5.39,5.34,5.35,46900.0
2009-03-06 10:35:00,5.35,5.36,5.34,5.35,72800.0,5.35,5.36,5.34,5.35,72800.0
2009-03-06 10:40:00,5.35,5.38,5.35,5.38,55300.0,5.35,5.38,5.35,5.38,55300.0
2009-03-06 10:45:00,5.37,5.37,5.3,5.31,272300.0,5.37,5.37,5.3,5.31,272300.0
2009-03-06 10:50:00,5.31,5.35,5.3,5.31,175000.0,5.31,5.35,5.3,5.31,175000.0
2009-03-06 10:55:00,5.32,5.33,5.31,5.33,54600.0,5.32,5.33,5.31,5.33,54600.0
2009-03-06 11:00:00,5.33,5.33,5.31,5.32,53900.0,5.33,5.33,5.31,5.32,53900.0
2009-03-06 11:05:00,5.32,5.32,5.29,5.31,106400.0,5.32,5.32,5.29,5.31,106400.0
2009-03-06 11:10:00,5.3,5.35,5.28,5.28,213500.0,5.3,5.35,5.28,5.28,213500.0
2009-03-06 11:15:00,5.28,5.3,5.28,5.28,133000.0,5.28,5.3,5.28,5.28,133000.0
2009-03-06 11:20:00,5.28,5.29,5.28,5.29,66500.0,5.28,5.29,5.28,5.29,66500.0
2009-03-06 11:25:00,5.29,5.29,5.29,5.29,55300.0,5.29,5.29,5.29,5.29,55300.0
2009-03-06 11:30:00,5.29,5.29,5.29,5.29,81900.0,5.29,5.29,5.29,5.29,81900.0
2009-03-06 11:35:00,5.29,5.29,5.28,5.28,59500.0,5.29,5.29,5.28,5.28,59500.0
2009-03-06 11:40:00,5.28,5.28,5.27,5.28,69300.0,5.28,5.28,5.27,5.28,69300.0
2009-03-06 11:45:00,5.27,5.29,5.27,5.29,36400.0,5.27,5.29,5.27,5.29,36400.0
2009-03-06 11:50:00,5.29,5.29,5.28,5.29,30800.0,5.29,5.29,5.28,5.29,30800.0
2009-03-06 11:55:00,5.29,5.29,5.29,5.29,46900.0,5.29,5.29,5.29,5.29,46900.0
2009-03-06 12:00:00,5.29,5.29,5.28,5.29,56000.0,5.29,5.29,5.28,5.29,56000.0
2009-03-06 12:05:00,5.29,5.31,5.29,5.31,32900.0,5.29,5.31,5.29,5.31,32900.0
2009-03-06 12:10:00,5.31,5.32,5.29,5.32,81200.0,5.31,5.32,5.29,5.32,81200.0
2009-03-06 12:15:00,5.32,5.35,5.32,5.33,67900.0,5.32,5.35,5.32,5.33,67900.0
2009-03-06 12:20:00,5.33,5.35,5.33,5.34,81900.0,5.33,5.35,5.33,5.34,81900.0
2009-03-06 12:25:00,5.34,5.34,5.34,5.34,31500.0,5.34,5.34,5.34,5.34,31500.0
2009-03-06 12:30:00,5.34,5.35,5.34,5.34,40600.0,5.34,5.35,5.34,5.34,40600.0
2009-03-06 12:35:00,5.33,5.34,5.32,5.33,30800.0,5.33,5.34,5.32,5.33,30800.0
2009-03-06 12:40:00,5.33,5.34,5.31,5.33,98000.0,5.33,5.34,5.31,5.33,98000.0
2009-03-06 12:45:00,5.32,5.33,5.32,5.32,100100.0,5.32,5.33,5.32,5.32,100100.0
2009-03-06 12:50:00,5.32,5.33,5.32,5.33,39200.0,5.32,5.33,5.32,5.33,39200.0
2009-03-06 12:55:00,5.33,5.35,5.33,5.34,46200.0,5.33,5.35,5.33,5.34,46200.0
2009-03-06 13:00:00,5.34,5.35,5.33,5.35,22400.0,5.34,5.35,5.33,5.35,22400.0
2009-03-06 13:05:00,5.35,5.35,5.34,5.34,83300.0,5.35,5.35,5.34,5.34,83300.0
2009-03-06 13:10:00,5.35,5.36,5.32,5.32,100800.0,5.35,5.36,5.32,5.32,100800.0
2009-03-06 13:15:00,5.33,5.34,5.32,5.34,64400.0,5.33,5.34,5.32,5.34,64400.0
2009-03-06 13:20:00,5.34,5.34,5.33,5.33,49700.0,5.34,5.34,5.33,5.33,49700.0
2009-03-06 13:25:00,5.34,5.34,5.33,5.33,70700.0,5.34,5.34,5.33,5.33,70700.0
2009-03-06 13:30:00,5.33,5.34,5.32,5.33,39900.0,5.33,5.34,5.32,5.33,39900.0
2009-03-06 13:35:00,5.33,5.34,5.33,5.34,67200.0,5.33,5.34,5.33,5.34,67200.0
2009-03-06 13:40:00,5.33,5.34,5.33,5.34,53200.0,5.33,5.34,5.33,5.34,53200.0
2009-03-06 13:45:00,5.34,5.35,5.33,5.35,62300.0,5.34,5.35,5.33,5.35,62300.0
2009-03-06 13:50:00,5.35,5.36,5.34,5.36,131600.0,5.35,5.36,5.34,5.36,131600.0
2009-03-06 13:55:00,5.36,5.4,5.36,5.37,226100.0,5.36,5.4,5.36,5.37,226100.0
2009-03-06 14:00:00,5.36,5.41,5.36,5.37,122500.0,5.36,5.41,5.36,5.37,122500.0
2009-03-06 14:05:00,5.37,5.4,5.36,5.38,133700.0,5.37,5.4,5.36,5.38,133700.0
2009-03-06 14:10:00,5.38,5.4,5.37,5.39,77700.0,5.38,5.4,5.37,5.39,77700.0
2009-03-06 14:15:00,5.39,5.39,5.36,5.37,93100.0,5.39,5.39,5.36,5.37,93100.0
2009-03-06 14:20:00,5.38,5.4,5.37,5.39,82600.0,5.38,5.4,5.37,5.39,82600.0
2009-03-06 14:25:00,5.38,5.39,5.38,5.39,45500.0,5.38,5.39,5.38,5.39,45500.0
2009-03-06 14:30:00,5.39,5.4,5.38,5.38,78400.0,5.39,5.4,5.38,5.38,78400.0
2009-03-06 14:35:00,5.38,5.39,5.38,5.39,70700.0,5.38,5.39,5.38,5.39,70700.0
2009-03-06 14:40:00,5.39,5.39,5.35,5.37,59500.0,5.39,5.39,5.35,5.37,59500.0
2009-03-06 14:45:00,5.37,5.39,5.36,5.37,77700.0,5.37,5.39,5.36,5.37,77700.0
2009-03-06 14:50:00,5.37,5.38,5.35,5.38,80500.0,5.37,5.38,5.35,5.38,80500.0
2009-03-06 14:55:00,5.37,5.38,5.35,5.36,39200.0,5.37,5.38,5.35,5.36,39200.0
2009-03-06 15:00:00,5.36,5.38,5.35,5.36,72800.0,5.36,5.38,5.35,5.36,72800.0
2009-03-06 15:05:00,5.35,5.37,5.34,5.37,50400.0,5.35,5.37,5.34,5.37,50400.0
2009-03-06 15:10:00,5.37,5.37,5.35,5.36,68600.0,5.37,5.37,5.35,5.36,68600.0
2009-03-06 15:15:00,5.35,5.41,5.35,5.4,97300.0,5.35,5.41,5.35,5.4,97300.0
2009-03-06 15:20:00,5.39,5.39,5.34,5.35,109200.0,5.39,5.39,5.34,5.35,109200.0
2009-03-06 15:25:00,5.36,5.38,5.35,5.36,79800.0,5.36,5.38,5.35,5.36,79800.0
2009-03-06 15:30:00,5.37,5.4,5.36,5.4,103600.0,5.37,5.4,5.36,5.4,103600.0
2009-03-06 15:35:00,5.4,5.4,5.37,5.38,149100.0,5.4,5.4,5.37,5.38,149100.0
2009-03-06 15:40:00,5.38,5.41,5.38,5.41,189000.0,5.38,5.41,5.38,5.41,189000.0
2009-03-06 15:45:00,5.41,5.44,5.4,5.41,333900.0,5.41,5.44,5.4,5.41,333900.0
2009-03-06 15:50:00,5.41,5.44,5.4,5.44,240100.0,5.41,5.44,5.4,5.44,240100.0
2009-03-06 15:55:00,5.44,5.46,5.42,5.45,245700.0,5.44,5.46,5.42,5.45,245700.0
2009-03-09 09:30:00,5.46,5.48,5.43,5.47,112700.0,5.46,5.48,5.43,5.47,112700.0
2009-03-09 09:35:00,5.47,5.5,5.47,5.49,79800.0,5.47,5.5,5.47,5.49,79800.0
2009-03-09 09:40:00,5.49,5.58,5.49,5.58,269500.0,5.49,5.58,5.49,5.58,269500.0
2009-03-09 09:45:00,5.58,5.63,5.57,5.6,319200.0,5.58,5.63,5.57,5.6,319200.0
2009-03-09 09:50:00,5.6,5.7,5.6,5.66,366800.0,5.6,5.7,5.6,5.66,366800.0
2009-03-09 09:55:00,5.66,5.67,5.61,5.61,184800.0,5.66,5.67,5.61,5.61,184800.0
2009-03-09 10:00:00,5.6,5.64,5.6,5.64,317100.0,5.6,5.64,5.6,5.64,317100.0
2009-03-09 10:05:00,5.64,5.68,5.64,5.66,184100.0,5.64,5.68,5.64,5.66,184100.0
2009-03-09 10:10:00,5.66,5.7,5.64,5.69,186900.0,5.66,5.7,5.64,5.69,186900.0
2009-03-09 10:15:00,5.69,5.69,5.64,5.64,117600.0,5.69,5.69,5.64,5.64,117600.0
2009-03-09 10:20:00,5.64,5.67,5.64,5.65,140000.0,5.64,5.67,5.64,5.65,140000.0
2009-03-09 10:25:00,5.64,5.65,5.64,5.65,72800.0,5.64,5.65,5.64,5.65,72800.0
2009-03-09 10:30:00,5.65,5.67,5.64,5.65,144900.0,5.65,5.67,5.64,5.65,144900.0
2009-03-09 10:35:00,5.65,5.65,5.62,5.64,129500.0,5.65,5.65,5.62,5.64,129500.0
2009-03-09 10:40:00,5.64,5.66,5.63,5.66,64400.0,5.64,5.66,5.63,5.66,64400.0
2009-03-09 10:45:00,5.66,5.68,5.65,5.68,214900.0,5.66,5.68,5.65,5.68,214900.0
2009-03-09 10:50:00,5.68,5.69,5.67,5.69,192500.0,5.68,5.69,5.67,5.69,192500.0
2009-03-09 10:55:00,5.69,5.69,5.65,5.65,116900.0,5.69,5.69,5.65,5.65,116900.0
2009-03-09 11:00:00,5.65,5.67,5.64,5.66,140000.0,5.65,5.67,5.64,5.66,140000.0
2009-03-09 11:05:00,5.67,5.67,5.64,5.64,119700.0,5.67,5.67,5.64,5.64,119700.0
2009-03-09 11:10:00,5.64,5.64,5.63,5.63,120400.0,5.64,5.64,5.63,5.63,120400.0
2009-03-09 11:15:00,5.63,5.65,5.6,5.62,147000.0,5.63,5.65,5.6,5.62,147000.0
2009-03-09 11:20:00,5.62,5.64,5.61,5.62,111300.0,5.62,5.64,5.61,5.62,111300.0
2009-03-09 11:25:00,5.62,5.64,5.62,5.62,99400.0,5.62,5.64,5.62,5.62,99400.0
2009-03-09 11:30:00,5.62,5.65,5.62,5.63,112700.0,5.62,5.65,5.62,5.63,112700.0
2009-03-09 11:35:00,5.62,5.63,5.61,5.62,221200.0,5.62,5.63,5.61,5.62,221200.0
2009-03-09 11:40:00,5.62,5.62,5.58,5.61,158900.0,5.62,5.62,5.58,5.61,158900.0
2009-03-09 11:45:00,5.62,5.64,5.62,5.63,133000.0,5.62,5.64,5.62,5.63,133000.0
2009-03-09 11:50:00,5.63,5.64,5.61,5.62,121800.0,5.63,5.64,5.61,5.62,121800.0
2009-03-09 11:55:00,5.62,5.63,5.62,5.63,109900.0,5.62,5.63,5.62,5.63,109900.0
2009-03-09 12:00:00,5.63,5.64,5.63,5.64,119700.0,5.63,5.64,5.63,5.64,119700.0
2009-03-09 12:05:00,5.64,5.64,5.64,5.64,114800.0,5.64,5.64,5.64,5.64,114800.0
2009-03-09 12:10:00,5.64,5.68,5.64,5.67,108500.0,5.64,5.68,5.64,5.67,108500.0
2009-03-09 12:15:00,5.67,5.69,5.66,5.68,174300.0,5.67,5.69,5.66,5.68,174300.0
2009-03-09 12:20:00,5.69,5.69,5.68,5.68,84700.0,5.69,5.69,5.68,5.68,84700.0
2009-03-09 12:25:00,5.68,5.68,5.65,5.65,79100.0,5.68,5.68,5.65,5.65,79100.0
2009-03-09 12:30:00,5.65,5.65,5.64,5.64,42700.0,5.65,5.65,5.64,5.64,42700.0
2009-03-09 12:35:00,5.64,5.64,5.62,5.63,289100.0,5.64,5.64,5.62,5.63,289100.0
2009-03-09 12:40:00,5.63,5.64,5.63,5.63,79800.0,5.63,5.64,5.63,5.63,79800.0
2009-03-09 12:45:00,5.63,5.64,5.63,5.64,63700.0,5.63,5.64,5.63,5.64,63700.0
2009-03-09 12:50:00,5.63,5.64,5.62,5.63,94500.0,5.63,5.64,5.62,5.63,94500.0
2009-03-09 12:55:00,5.63,5.63,5.63,5.63,53900.0,5.63,5.63,5.63,5.63,53900.0
2009-03-09 13:00:00,5.63,5.63,5.61,5.62,108500.0,5.63,5.63,5.61,5.62,108500.0
2009-03-09 13:05:00,5.62,5.62,5.6,5.61,142800.0,5.62,5.62,5.6,5.61,142800.0
2009-03-09 13:10:00,5.61,5.61,5.6,5.61,81200.0,5.61,5.61,5.6,5.61,81200.0
2009-03-09 13:15:00,5.61,5.62,5.61,5.61,311500.0,5.61,5.62,5.61,5.61,311500.0
2009-03-09 13:20:00,5.61,5.61,5.59,5.59,115500.0,5.61,5.61,5.59,5.59,115500.0
2009-03-09 13:25:00,5.6,5.6,5.57,5.58,68600.0,5.6,5.6,5.57,5.58,68600.0
2009-03-09 13:30:00,5.58,5.58,5.56,5.57,89600.0,5.58,5.58,5.56,5.57,89600.0
2009-03-09 13:35:00,5.57,5.58,5.55,5.57,58100.0,5.57,5.58,5.55,5.57,58100.0
2009-03-09 13:40:00,5.56,5.57,5.54,5.57,77000.0,5.56,5.57,5.54,5.57,77000.0
2009-03-09 13:45:00,5.57,5.57,5.56,5.57,46200.0,5.57,5.57,5.56,5.57,46200.0
2009-03-09 13:50:00,5.58,5.59,5.58,5.58,56700.0,5.58,5.59,5.58,5.58,56700.0
2009-03-09 13:55:00,5.58,5.58,5.55,5.57,74900.0,5.58,5.58,5.55,5.57,74900.0
2009-03-09 14:00:00,5.57,5.58,5.55,5.57,149800.0,5.57,5.58,5.55,5.57,149800.0
2009-03-09 14:05:00,5.57,5.57,5.56,5.57,70000.0,5.57,5.57,5.56,5.57,70000.0
2009-03-09 14:10:00,5.57,5.58,5.55,5.55,77700.0,5.57,5.58,5.55,5.55,77700.0
2009-03-09 14:15:00,5.55,5.57,5.55,5.57,44100.0,5.55,5.57,5.55,5.57,44100.0
2009-03-09 14:20:00,5.57,5.57,5.52,5.54,86100.0,5.57,5.57,5.52,5.54,86100.0
2009-03-09 14:25:00,5.54,5.55,5.53,5.55,38500.0,5.54,5.55,5.53,5.55,38500.0
2009-03-09 14:30:00,5.55,5.56,5.52,5.56,217000.0,5.55,5.56,5.52,5.56,217000.0
2009-03-09 14:35:00,5.55,5.56,5.53,5.55,109900.0,5.55,5.56,5.53,5.55,109900.0
2009-03-09 14:40:00,5.55,5.55,5.52,5.53,164500.0,5.55,5.55,5.52,5.53,164500.0
2009-03-09 14:45:00,5.53,5.54,5.52,5.53,111300.0,5.53,5.54,5.52,5.53,111300.0
2009-03-09 14:50:00,5.53,5.55,5.52,5.52,93800.0,5.53,5.55,5.52,5.52,93800.0
2009-03-09 14:55:00,5.52,5.55,5.52,5.55,99400.0,5.52,5.55,5.52,5.55,99400.0
2009-03-09 15:00:00,5.55,5.56,5.54,5.56,114800.0,5.55,5.56,5.54,5.56,114800.0
2009-03-09 15:05:00,5.56,5.56,5.53,5.56,130200.0,5.56,5.56,5.53,5.56,130200.0
2009-03-09 15:10:00,5.56,5.56,5.53,5.53,119700.0,5.56,5.56,5.53,5.53,119700.0
2009-03-09 15:15:00,5.54,5.54,5.51,5.53,211400.0,5.54,5.54,5.51,5.53,211400.0
2009-03-09 15:20:00,5.53,5.54,5.52,5.53,119700.0,5.53,5.54,5.52,5.53,119700.0
2009-03-09 15:25:00,5.53,5.55,5.51,5.53,154700.0,5.53,5.55,5.51,5.53,154700.0
2009-03-09 15:30:00,5.53,5.55,5.52,5.53,135800.0,5.53,5.55,5.52,5.53,135800.0
2009-03-09 15:35:00,5.52,5.54,5.5,5.5,195300.0,5.52,5.54,5.5,5.5,195300.0
2009-03-09 15:40:00,5.5,5.5,5.48,5.49,310100.0,5.5,5.5,5.48,5.49,310100.0
2009-03-09 15:45:00,5.49,5.51,5.45,5.5,542500.0,5.49,5.51,5.45,5.5,542500.0
2009-03-09 15:50:00,5.5,5.51,5.48,5.49,316400.0,5.5,5.51,5.48,5.49,316400.0
2009-03-09 15:55:00,5.49,5.51,5.49,5.5,370300.0,5.49,5.51,5.49,5.5,370300.0
2009-03-10 09:30:00,5.6,5.66,5.58,5.66,184100.0,5.6,5.66,5.58,5.66,184100.0
2009-03-10 09:35:00,5.67,5.67,5.58,5.64,112000.0,5.67,5.67,5.58,5.64,112000.0
2009-03-10 09:40:00,5.65,5.68,5.65,5.68,102200.0,5.65,5.68,5.65,5.68,102200.0
2009-03-10 09:45:00,5.68,5.68,5.67,5.68,327600.0,5.68,5.68,5.67,5.68,327600.0
2009-03-10 09:50:00,5.68,5.68,5.65,5.65,284900.0,5.68,5.68,5.65,5.65,284900.0
2009-03-10 09:55:00,5.66,5.66,5.64,5.65,116900.0,5.66,5.66,5.64,5.65,116900.0
2009-03-10 10:00:00,5.65,5.65,5.61,5.62,837200.0,5.65,5.65,5.61,5.62,837200.0
2009-03-10 10:05:00,5.62,5.63,5.59,5.59,592200.0,5.62,5.63,5.59,5.59,592200.0
2009-03-10 10:10:00,5.59,5.67,5.58,5.66,917700.0,5.59,5.67,5.58,5.66,917700.0
2009-03-10 10:15:00,5.66,5.67,5.63,5.66,256900.0,5.66,5.67,5.63,5.66,256900.0
2009-03-10 10:20:00,5.66,5.66,5.65,5.66,385700.0,5.66,5.66,5.65,5.66,385700.0
2009-03-10 10:25:00,5.66,5.66,5.65,5.65,306600.0,5.66,5.66,5.65,5.65,306600.0
2009-03-10 10:30:00,5.65,5.66,5.64,5.64,119000.0,5.65,5.66,5.64,5.64,119000.0
2009-03-10 10:35:00,5.64,5.65,5.64,5.64,139300.0,5.64,5.65,5.64,5.64,139300.0
2009-03-10 10:40:00,5.64,5.66,5.64,5.66,230300.0,5.64,5.66,5.64,5.66,230300.0
2009-03-10 10:45:00,5.65,5.66,5.65,5.65,216300.0,5.65,5.66,5.65,5.65,216300.0
2009-03-10 10:50:00,5.65,5.65,5.63,5.63,110600.0,5.65,5.65,5.63,5.63,110600.0
2009-03-10 10:55:00,5.63,5.63,5.58,5.58,147700.0,5.63,5.63,5.58,5.58,147700.0
2009-03-10 11:00:00,5.58,5.59,5.54,5.54,293300.0,5.58,5.59,5.54,5.54,293300.0
2009-03-10 11:05:00,5.54,5.56,5.54,5.54,339500.0,5.54,5.56,5.54,5.54,339500.0
2009-03-10 11:10:00,5.54,5.54,5.52,5.54,196000.0,5.54,5.54,5.52,5.54,196000.0
2009-03-10 11:15:00,5.54,5.54,5.54,5.54,156800.0,5.54,5.54,5.54,5.54,156800.0
2009-03-10 11:20:00,5.54,5.54,5.51,5.51,211400.0,5.54,5.54,5.51,5.51,211400.0
2009-03-10 11:25:00,5.52,5.55,5.51,5.54,417900.0,5.52,5.55,5.51,5.54,417900.0
2009-03-10 11:30:00,5.54,5.54,5.52,5.53,65100.0,5.54,5.54,5.52,5.53,65100.0
2009-03-10 11:35:00,5.53,5.54,5.52,5.52,105700.0,5.53,5.54,5.52,5.52,105700.0
2009-03-10 11:40:00,5.52,5.52,5.49,5.49,160300.0,5.52,5.52,5.49,5.49,160300.0
2009-03-10 11:45:00,5.49,5.5,5.47,5.47,219800.0,5.49,5.5,5.47,5.47,219800.0
2009-03-10 11:50:00,5.47,5.51,5.47,5.48,193900.0,5.47,5.51,5.47,5.48,193900.0
2009-03-10 11:55:00,5.48,5.52,5.48,5.51,116200.0,5.48,5.52,5.48,5.51,116200.0
2009-03-10 12:00:00,5.52,5.53,5.51,5.53,105700.0,5.52,5.53,5.51,5.53,105700.0
2009-03-10 12:05:00,5.53,5.55,5.53,5.55,170800.0,5.53,5.55,5.53,5.55,170800.0
2009-03-10 12:10:00,5.56,5.56,5.54,5.54,81200.0,5.56,5.56,5.54,5.54,81200.0
2009-03-10 12:15:00,5.54,5.54,5.53,5.54,126700.0,5.54,5.54,5.53,5.54,126700.0
2009-03-10 12:20:00,5.54,5.55,5.54,5.54,120400.0,5.54,5.55,5.54,5.54,120400.0
2009-03-10 12:25:00,5.54,5.56,5.54,5.56,102200.0,5.54,5.56,5.54,5.56,102200.0
2009-03-10 12:30:00,5.56,5.56,5.54,5.54,59500.0,5.56,5.56,5.54,5.54,59500.0
2009-03-10 12:35:00,5.54,5.54,5.54,5.54,57400.0,5.54,5.54,5.54,5.54,57400.0
2009-03-10 12:40:00,5.54,5.55,5.53,5.54,74900.0,5.54,5.55,5.53,5.54,74900.0
2009-03-10 12:45:00,5.54,5.54,5.53,5.54,65100.0,5.54,5.54,5.53,5.54,65100.0
2009-03-10 12:50:00,5.54,5.54,5.51,5.51,85400.0,5.54,5.54,5.51,5.51,85400.0
2009-03-10 12:55:00,5.51,5.51,5.5,5.5,65800.0,5.51,5.51,5.5,5.5,65800.0
2009-03-10 13:00:00,5.5,5.52,5.5,5.51,89600.0,5.5,5.52,5.5,5.51,89600.0
2009-03-10 13:05:00,5.51,5.52,5.51,5.51,49000.0,5.51,5.52,5.51,5.51,49000.0
2009-03-10 13:10:00,5.51,5.52,5.51,5.51,84000.0,5.51,5.52,5.51,5.51,84000.0
2009-03-10 13:15:00,5.52,5.53,5.51,5.51,77000.0,5.52,5.53,5.51,5.51,77000.0
2009-03-10 13:20:00,5.51,5.51,5.5,5.5,85400.0,5.51,5.51,5.5,5.5,85400.0
2009-03-10 13:25:00,5.5,5.5,5.48,5.48,105000.0,5.5,5.5,5.48,5.48,105000.0
2009-03-10 13:30:00,5.48,5.49,5.46,5.47,329000.0,5.48,5.49,5.46,5.47,329000.0
2009-03-10 13:35:00,5.47,5.48,5.46,5.46,332500.0,5.47,5.48,5.46,5.46,332500.0
2009-03-10 13:40:00,5.46,5.48,5.46,5.47,108500.0,5.46,5.48,5.46,5.47,108500.0
2009-03-10 13:45:00,5.47,5.48,5.47,5.48,60900.0,5.47,5.48,5.47,5.48,60900.0
2009-03-10 13:50:00,5.47,5.48,5.46,5.46,93100.0,5.47,5.48,5.46,5.46,93100.0
2009-03-10 13:55:00,5.46,5.46,5.46,5.46,58100.0,5.46,5.46,5.46,5.46,58100.0
2009-03-10 14:00:00,5.46,5.47,5.46,5.47,49700.0,5.46,5.47,5.46,5.47,49700.0
2009-03-10 14:05:00,5.47,5.48,5.46,5.47,143500.0,5.47,5.48,5.46,5.47,143500.0
2009-03-10 14:10:00,5.46,5.46,5.46,5.46,247100.0,5.46,5.46,5.46,5.46,247100.0
2009-03-10 14:15:00,5.46,5.46,5.46,5.46,384300.0,5.46,5.46,5.46,5.46,384300.0
2009-03-10 14:20:00,5.46,5.47,5.46,5.47,97300.0,5.46,5.47,5.46,5.47,97300.0
2009-03-10 14:25:00,5.47,5.48,5.47,5.47,207900.0,5.47,5.48,5.47,5.47,207900.0
2009-03-10 14:30:00,5.47,5.47,5.46,5.47,109200.0,5.47,5.47,5.46,5.47,109200.0
2009-03-10 14:35:00,5.47,5.47,5.46,5.47,74900.0,5.47,5.47,5.46,5.47,74900.0
2009-03-10 14:40:00,5.47,5.48,5.46,5.48,317100.0,5.47,5.48,5.46,5.48,317100.0
2009-03-10 14:45:00,5.48,5.5,5.46,5.46,187600.0,5.48,5.5,5.46,5.46,187600.0
2009-03-10 14:50:00,5.46,5.47,5.46,5.47,107100.0,5.46,5.47,5.46,5.47,107100.0
2009-03-10 14:55:00,5.47,5.49,5.47,5.49,184800.0,5.47,5.49,5.47,5.49,184800.0
2009-03-10 15:00:00,5.5,5.51,5.48,5.5,338800.0,5.5,5.51,5.48,5.5,338800.0
2009-03-10 15:05:00,5.49,5.5,5.49,5.5,99400.0,5.49,5.5,5.49,5.5,99400.0
2009-03-10 15:10:00,5.5,5.51,5.49,5.5,232400.0,5.5,5.51,5.49,5.5,232400.0
2009-03-10 15:15:00,5.5,5.5,5.49,5.5,139300.0,5.5,5.5,5.49,5.5,139300.0
2009-03-10 15:20:00,5.5,5.51,5.5,5.5,102900.0,5.5,5.51,5.5,5.5,102900.0
2009-03-10 15:25:00,5.5,5.51,5.5,5.51,137900.0,5.5,5.51,5.5,5.51,137900.0
2009-03-10 15:30:00,5.51,5.51,5.49,5.49,170100.0,5.51,5.51,5.49,5.49,170100.0
2009-03-10 15:35:00,5.49,5.49,5.49,5.49,136500.0,5.49,5.49,5.49,5.49,136500.0
2009-03-10 15:40:00,5.49,5.5,5.47,5.49,226100.0,5.49,5.5,5.47,5.49,226100.0
2009-03-10 15:45:00,5.49,5.49,5.47,5.48,165900.0,5.49,5.49,5.47,5.48,165900.0
2009-03-10 15:50:00,5.48,5.5,5.48,5.5,254100.0,5.48,5.5,5.48,5.5,254100.0
2009-03-10 15:55:00,5.5,5.51,5.49,5.5,478100.0,5.5,5.51,5.49,5.5,478100.0
2009-03-11 09:30:00,5.51,5.51,5.32,5.32,425600.0,5.51,5.51,5.32,5.32,425600.0
2009-03-11 09:35:00,5.34,5.45,5.34,5.43,165200.0,5.34,5.45,5.34,5.43,165200.0
2009-03-11 09:40:00,5.44,5.48,5.43,5.47,69300.0,5.44,5.48,5.43,5.47,69300.0
2009-03-11 09:45:00,5.47,5.52,5.47,5.47,77000.0,5.47,5.52,5.47,5.47,77000.0
2009-03-11 09:50:00,5.47,5.55,5.45,5.54,174300.0,5.47,5.55,5.45,5.54,174300.0
2009-03-11 09:55:00,5.54,5.55,5.48,5.5,100800.0,5.54,5.55,5.48,5.5,100800.0
2009-03-11 10:00:00,5.48,5.5,5.44,5.45,130900.0,5.48,5.5,5.44,5.45,130900.0
2009-03-11 10:05:00,5.45,5.47,5.39,5.4,175700.0,5.45,5.47,5.39,5.4,175700.0
2009-03-11 10:10:00,5.41,5.43,5.4,5.41,158200.0,5.41,5.43,5.4,5.41,158200.0
2009-03-11 10:15:00,5.4,5.41,5.38,5.39,103600.0,5.4,5.41,5.38,5.39,103600.0
2009-03-11 10:20:00,5.39,5.4,5.38,5.39,156800.0,5.39,5.4,5.38,5.39,156800.0
2009-03-11 10:25:00,5.39,5.39,5.38,5.39,145600.0,5.39,5.39,5.38,5.39,145600.0
2009-03-11 10:30:00,5.39,5.41,5.38,5.39,205800.0,5.39,5.41,5.38,5.39,205800.0
2009-03-11 10:35:00,5.39,5.39,5.38,5.39,76300.0,5.39,5.39,5.38,5.39,76300.0
2009-03-11 10:40:00,5.39,5.39,5.39,5.39,39200.0,5.39,5.39,5.39,5.39,39200.0
2009-03-11 10:45:00,5.39,5.39,5.37,5.39,91700.0,5.39,5.39,5.37,5.39,91700.0
2009-03-11 10:50:00,5.39,5.4,5.38,5.39,68600.0,5.39,5.4,5.38,5.39,68600.0
2009-03-11 10:55:00,5.39,5.39,5.38,5.38,29400.0,5.39,5.39,5.38,5.38,29400.0
2009-03-11 11:00:00,5.39,5.39,5.36,5.36,158200.0,5.39,5.39,5.36,5.36,158200.0
2009-03-11 11:05:00,5.37,5.37,5.33,5.34,198800.0,5.37,5.37,5.33,5.34,198800.0
2009-03-11 11:10:00,5.35,5.35,5.33,5.35,70700.0,5.35,5.35,5.33,5.35,70700.0
2009-03-11 11:15:00,5.34,5.35,5.32,5.32,62300.0,5.34,5.35,5.32,5.32,62300.0
2009-03-11 11:20:00,5.32,5.33,5.29,5.29,384300.0,5.32,5.33,5.29,5.29,384300.0
2009-03-11 11:25:00,5.29,5.32,5.29,5.32,82600.0,5.29,5.32,5.29,5.32,82600.0
2009-03-11 11:30:00,5.32,5.33,5.32,5.32,413000.0,5.32,5.33,5.32,5.32,413000.0
2009-03-11 11:35:00,5.32,5.32,5.3,5.31,181300.0,5.32,5.32,5.3,5.31,181300.0
2009-03-11 11:40:00,5.31,5.31,5.31,5.31,157500.0,5.31,5.31,5.31,5.31,157500.0
2009-03-11 11:45:00,5.31,5.31,5.29,5.3,93800.0,5.31,5.31,5.29,5.3,93800.0
2009-03-11 11:50:00,5.3,5.3,5.29,5.29,122500.0,5.3,5.3,5.29,5.29,122500.0
2009-03-11 11:55:00,5.29,5.29,5.29,5.29,148400.0,5.29,5.29,5.29,5.29,148400.0
2009-03-11 12:00:00,5.29,5.3,5.29,5.29,137200.0,5.29,5.3,5.29,5.29,137200.0
2009-03-11 12:05:00,5.29,5.29,5.29,5.29,61600.0,5.29,5.29,5.29,5.29,61600.0
2009-03-11 12:10:00,5.29,5.29,5.29,5.29,106400.0,5.29,5.29,5.29,5.29,106400.0
2009-03-11 12:15:00,5.29,5.29,5.29,5.29,142800.0,5.29,5.29,5.29,5.29,142800.0
2009-03-11 12:20:00,5.29,5.29,5.29,5.29,63700.0,5.29,5.29,5.29,5.29,63700.0
2009-03-11 12:25:00,5.29,5.33,5.29,5.33,116900.0,5.29,5.33,5.29,5.33,116900.0
2009-03-11 12:30:00,5.33,5.33,5.32,5.32,58100.0,5.33,5.33,5.32,5.32,58100.0
2009-03-11 12:35:00,5.32,5.32,5.3,5.3,35700.0,5.32,5.32,5.3,5.3,35700.0
2009-03-11 12:40:00,5.29,5.3,5.29,5.29,154700.0,5.29,5.3,5.29,5.29,154700.0
2009-03-11 12:45:00,5.29,5.3,5.29,5.3,105700.0,5.29,5.3,5.29,5.3,105700.0
2009-03-11 12:50:00,5.3,5.3,5.3,5.3,142100.0,5.3,5.3,5.3,5.3,142100.0
2009-03-11 12:55:00,5.3,5.3,5.3,5.3,113400.0,5.3,5.3,5.3,5.3,113400.0
2009-03-11 13:00:00,5.3,5.3,5.3,5.3,57400.0,5.3,5.3,5.3,5.3,57400.0
2009-03-11 13:05:00,5.3,5.32,5.3,5.31,22400.0,5.3,5.32,5.3,5.31,22400.0
2009-03-11 13:10:00,5.31,5.33,5.31,5.33,80500.0,5.31,5.33,5.31,5.33,80500.0
2009-03-11 13:15:00,5.33,5.35,5.33,5.34,81900.0,5.33,5.35,5.33,5.34,81900.0
2009-03-11 13:20:00,5.35,5.35,5.34,5.35,18900.0,5.35,5.35,5.34,5.35,18900.0
2009-03-11 13:25:00,5.35,5.36,5.32,5.32,95200.0,5.35,5.36,5.32,5.32,95200.0
2009-03-11 13:30:00,5.32,5.34,5.32,5.32,41300.0,5.32,5.34,5.32,5.32,41300.0
2009-03-11 13:35:00,5.33,5.34,5.32,5.34,59500.0,5.33,5.34,5.32,5.34,59500.0
2009-03-11 13:40:00,5.34,5.35,5.34,5.35,210700.0,5.34,5.35,5.34,5.35,210700.0
2009-03-11 13:45:00,5.36,5.37,5.36,5.37,81200.0,5.36,5.37,5.36,5.37,81200.0
2009-03-11 13:50:00,5.37,5.37,5.35,5.35,42700.0,5.37,5.37,5.35,5.35,42700.0
2009-03-11 13:55:00,5.35,5.35,5.35,5.35,64400.0,5.35,5.35,5.35,5.35,64400.0
2009-03-11 14:00:00,5.35,5.36,5.35,5.36,54600.0,5.35,5.36,5.35,5.36,54600.0
2009-03-11 14:05:00,5.36,5.36,5.35,5.35,47600.0,5.36,5.36,5.35,5.35,47600.0
2009-03-11 14:10:00,5.35,5.36,5.35,5.36,52500.0,5.35,5.36,5.35,5.36,52500.0
2009-03-11 14:15:00,5.35,5.36,5.33,5.34,67200.0,5.35,5.36,5.33,5.34,67200.0
2009-03-11 14:20:00,5.34,5.34,5.33,5.33,38500.0,5.34,5.34,5.33,5.33,38500.0
2009-03-11 14:25:00,5.33,5.33,5.32,5.33,56000.0,5.33,5.33,5.32,5.33,56000.0
2009-03-11 14:30:00,5.33,5.34,5.33,5.34,74200.0,5.33,5.34,5.33,5.34,74200.0
2009-03-11 14:35:00,5.34,5.34,5.32,5.32,86100.0,5.34,5.34,5.32,5.32,86100.0
2009-03-11 14:40:00,5.32,5.33,5.32,5.32,100800.0,5.32,5.33,5.32,5.32,100800.0
2009-03-11 14:45:00,5.33,5.34,5.32,5.32,126000.0,5.33,5.34,5.32,5.32,126000.0
2009-03-11 14:50:00,5.32,5.34,5.32,5.34,97300.0,5.32,5.34,5.32,5.34,97300.0
2009-03-11 14:55:00,5.34,5.34,5.32,5.32,261800.0,5.34,5.34,5.32,5.32,261800.0
2009-03-11 15:00:00,5.32,5.35,5.32,5.35,200200.0,5.32,5.35,5.32,5.35,200200.0
2009-03-11 15:05:00,5.35,5.37,5.33,5.37,137900.0,5.35,5.37,5.33,5.37,137900.0
2009-03-11 15:10:00,5.37,5.39,5.36,5.39,135100.0,5.37,5.39,5.36,5.39,135100.0
2009-03-11 15:15:00,5.39,5.39,5.39,5.39,184100.0,5.39,5.39,5.39,5.39,184100.0
2009-03-11 15:20:00,5.39,5.4,5.39,5.4,192500.0,5.39,5.4,5.39,5.4,192500.0
2009-03-11 15:25:00,5.4,5.4,5.38,5.39,257600.0,5.4,5.4,5.38,5.39,257600.0
2009-03-11 15:30:00,5.39,5.39,5.39,5.39,207900.0,5.39,5.39,5.39,5.39,207900.0
2009-03-11 15:35:00,5.39,5.39,5.37,5.38,303100.0,5.39,5.39,5.37,5.38,303100.0
2009-03-11 15:40:00,5.38,5.39,5.38,5.39,322700.0,5.38,5.39,5.38,5.39,322700.0
2009-03-11 15:45:00,5.39,5.4,5.38,5.39,301700.0,5.39,5.4,5.38,5.39,301700.0
2009-03-11 15:50:00,5.39,5.4,5.38,5.39,359800.0,5.39,5.4,5.38,5.39,359800.0
2009-03-11 15:55:00,5.39,5.39,5.35,5.36,359100.0,5.39,5.39,5.35,5.36,359100.0
2009-03-12 09:30:00,5.26,5.38,5.21,5.27,437500.0,5.26,5.38,5.21,5.27,437500.0
2009-03-12 09:35:00,5.28,5.3,5.23,5.29,103600.0,5.28,5.3,5.23,5.29,103600.0
2009-03-12 09:40:00,5.3,5.31,5.27,5.3,121100.0,5.3,5.31,5.27,5.3,121100.0
2009-03-12 09:45:00,5.28,5.31,5.28,5.31,80500.0,5.28,5.31,5.28,5.31,80500.0
2009-03-12 09:50:00,5.31,5.32,5.3,5.31,51100.0,5.31,5.32,5.3,5.31,51100.0
2009-03-12 09:55:00,5.31,5.35,5.3,5.35,49000.0,5.31,5.35,5.3,5.35,49000.0
2009-03-12 10:00:00,5.34,5.36,5.33,5.36,102900.0,5.34,5.36,5.33,5.36,102900.0
2009-03-12 10:05:00,5.37,5.37,5.35,5.36,39900.0,5.37,5.37,5.35,5.36,39900.0
2009-03-12 10:10:00,5.36,5.38,5.35,5.37,26600.0,5.36,5.38,5.35,5.37,26600.0
2009-03-12 10:15:00,5.37,5.42,5.37,5.4,89600.0,5.37,5.42,5.37,5.4,89600.0
2009-03-12 10:20:00,5.4,5.42,5.39,5.41,56000.0,5.4,5.42,5.39,5.41,56000.0
2009-03-12 10:25:00,5.41,5.42,5.37,5.37,164500.0,5.41,5.42,5.37,5.37,164500.0
2009-03-12 10:30:00,5.38,5.39,5.38,5.38,77000.0,5.38,5.39,5.38,5.38,77000.0
2009-03-12 10:35:00,5.38,5.38,5.36,5.38,60200.0,5.38,5.38,5.36,5.38,60200.0
2009-03-12 10:40:00,5.37,5.4,5.37,5.4,42700.0,5.37,5.4,5.37,5.4,42700.0
2009-03-12 10:45:00,5.4,5.43,5.39,5.41,83300.0,5.4,5.43,5.39,5.41,83300.0
2009-03-12 10:50:00,5.42,5.42,5.41,5.42,112000.0,5.42,5.42,5.41,5.42,112000.0
2009-03-12 10:55:00,5.41,5.44,5.41,5.44,172200.0,5.41,5.44,5.41,5.44,172200.0
2009-03-12 11:00:00,5.44,5.46,5.41,5.43,258300.0,5.44,5.46,5.41,5.43,258300.0
2009-03-12 11:05:00,5.43,5.45,5.42,5.45,83300.0,5.43,5.45,5.42,5.45,83300.0
2009-03-12 11:10:00,5.45,5.45,5.44,5.44,106400.0,5.45,5.45,5.44,5.44,106400.0
2009-03-12 11:15:00,5.44,5.45,5.44,5.45,26600.0,5.44,5.45,5.44,5.45,26600.0
2009-03-12 11:20:00,5.45,5.45,5.44,5.45,54600.0,5.45,5.45,5.44,5.45,54600.0
2009-03-12 11:25:00,5.44,5.45,5.43,5.44,58800.0,5.44,5.45,5.43,5.44,58800.0
2009-03-12 11:30:00,5.44,5.44,5.43,5.43,52500.0,5.44,5.44,5.43,5.43,52500.0
2009-03-12 11:35:00,5.43,5.45,5.43,5.45,63700.0,5.43,5.45,5.43,5.45,63700.0
2009-03-12 11:40:00,5.46,5.48,5.45,5.48,79800.0,5.46,5.48,5.45,5.48,79800.0
2009-03-12 11:45:00,5.47,5.5,5.47,5.49,135800.0,5.47,5.5,5.47,5.49,135800.0
2009-03-12 11:50:00,5.49,5.49,5.48,5.48,56700.0,5.49,5.49,5.48,5.48,56700.0
2009-03-12 11:55:00,5.48,5.48,5.47,5.48,51800.0,5.48,5.48,5.47,5.48,51800.0
2009-03-12 12:00:00,5.48,5.48,5.47,5.48,34300.0,5.48,5.48,5.47,5.48,34300.0
2009-03-12 12:05:00,5.48,5.49,5.48,5.49,60900.0,5.48,5.49,5.48,5.49,60900.0
2009-03-12 12:10:00,5.49,5.49,5.47,5.47,58100.0,5.49,5.49,5.47,5.47,58100.0
2009-03-12 12:15:00,5.48,5.48,5.46,5.47,133000.0,5.48,5.48,5.46,5.47,133000.0
2009-03-12 12:20:00,5.47,5.49,5.47,5.48,74200.0,5.47,5.49,5.47,5.48,74200.0
2009-03-12 12:25:00,5.48,5.48,5.47,5.48,42700.0,5.48,5.48,5.47,5.48,42700.0
2009-03-12 12:30:00,5.48,5.49,5.47,5.49,37100.0,5.48,5.49,5.47,5.49,37100.0
2009-03-12 12:35:00,5.49,5.5,5.48,5.5,196700.0,5.49,5.5,5.48,5.5,196700.0
2009-03-12 12:40:00,5.5,5.51,5.5,5.5,53200.0,5.5,5.51,5.5,5.5,53200.0
2009-03-12 12:45:00,5.5,5.51,5.5,5.51,54600.0,5.5,5.51,5.5,5.51,54600.0
2009-03-12 12:50:00,5.51,5.54,5.51,5.54,146300.0,5.51,5.54,5.51,5.54,146300.0
2009-03-12 12:55:00,5.53,5.55,5.52,5.52,442400.0,5.53,5.55,5.52,5.52,442400.0
2009-03-12 13:00:00,5.53,5.53,5.52,5.53,65100.0,5.53,5.53,5.52,5.53,65100.0
2009-03-12 13:05:00,5.53,5.55,5.53,5.54,44100.0,5.53,5.55,5.53,5.54,44100.0
2009-03-12 13:10:00,5.55,5.57,5.55,5.56,133000.0,5.55,5.57,5.55,5.56,133000.0
2009-03-12 13:15:00,5.56,5.58,5.56,5.57,83300.0,5.56,5.58,5.56,5.57,83300.0
2009-03-12 13:20:00,5.57,5.57,5.54,5.55,65800.0,5.57,5.57,5.54,5.55,65800.0
2009-03-12 13:25:00,5.54,5.55,5.53,5.55,35700.0,5.54,5.55,5.53,5.55,35700.0
2009-03-12 13:30:00,5.55,5.55,5.55,5.55,65100.0,5.55,5.55,5.55,5.55,65100.0
2009-03-12 13:35:00,5.55,5.56,5.54,5.54,92400.0,5.55,5.56,5.54,5.54,92400.0
2009-03-12 13:40:00,5.54,5.56,5.54,5.56,48300.0,5.54,5.56,5.54,5.56,48300.0
2009-03-12 13:45:00,5.56,5.57,5.56,5.56,396900.0,5.56,5.57,5.56,5.56,396900.0
2009-03-12 13:50:00,5.57,5.58,5.56,5.58,359100.0,5.57,5.58,5.56,5.58,359100.0
2009-03-12 13:55:00,5.58,5.59,5.57,5.58,260400.0,5.58,5.59,5.57,5.58,260400.0
2009-03-12 14:00:00,5.58,5.59,5.57,5.58,126700.0,5.58,5.59,5.57,5.58,126700.0
2009-03-12 14:05:00,5.57,5.58,5.57,5.58,164500.0,5.57,5.58,5.57,5.58,164500.0
2009-03-12 14:10:00,5.58,5.62,5.58,5.61,431200.0,5.58,5.62,5.58,5.61,431200.0
2009-03-12 14:15:00,5.62,5.65,5.61,5.62,255500.0,5.62,5.65,5.61,5.62,255500.0
2009-03-12 14:20:00,5.62,5.63,5.61,5.61,115500.0,5.62,5.63,5.61,5.61,115500.0
2009-03-12 14:25:00,5.61,5.61,5.6,5.61,80500.0,5.61,5.61,5.6,5.61,80500.0
2009-03-12 14:30:00,5.62,5.63,5.61,5.61,72100.0,5.62,5.63,5.61,5.61,72100.0
2009-03-12 14:35:00,5.61,5.61,5.61,5.61,74900.0,5.61,5.61,5.61,5.61,74900.0
2009-03-12 14:40:00,5.61,5.63,5.6,5.63,163800.0,5.61,5.63,5.6,5.63,163800.0
2009-03-12 14:45:00,5.63,5.67,5.63,5.67,336700.0,5.63,5.67,5.63,5.67,336700.0
2009-03-12 14:50:00,5.67,5.7,5.67,5.68,280000.0,5.67,5.7,5.67,5.68,280000.0
2009-03-12 14:55:00,5.68,5.68,5.67,5.67,244300.0,5.68,5.68,5.67,5.67,244300.0
2009-03-12 15:00:00,5.67,5.69,5.67,5.68,287700.0,5.67,5.69,5.67,5.68,287700.0
2009-03-12 15:05:00,5.68,5.69,5.67,5.69,295400.0,5.68,5.69,5.67,5.69,295400.0
2009-03-12 15:10:00,5.69,5.69,5.69,5.69,198800.0,5.69,5.69,5.69,5.69,198800.0
2009-03-12 15:15:00,5.69,5.71,5.69,5.71,411600.0,5.69,5.71,5.69,5.71,411600.0
2009-03-12 15:20:00,5.71,5.71,5.7,5.7,203000.0,5.71,5.71,5.7,5.7,203000.0
2009-03-12 15:25:00,5.7,5.71,5.69,5.7,345800.0,5.7,5.71,5.69,5.7,345800.0
2009-03-12 15:30:00,5.7,5.71,5.7,5.7,201600.0,5.7,5.71,5.7,5.7,201600.0
2009-03-12 15:35:00,5.7,5.71,5.69,5.7,245000.0,5.7,5.71,5.69,5.7,245000.0
2009-03-12 15:40:00,5.71,5.71,5.7,5.71,340900.0,5.71,5.71,5.7,5.71,340900.0
2009-03-12 15:45:00,5.71,5.71,5.7,5.71,993300.0,5.71,5.71,5.7,5.71,993300.0
2009-03-12 15:50:00,5.71,5.71,5.7,5.71,746900.0,5.71,5.71,5.7,5.71,746900.0
2009-03-12 15:55:00,5.71,5.71,5.69,5.71,669200.0,5.71,5.71,5.69,5.71,669200.0
2009-03-13 09:30:00,5.7,5.71,5.69,5.69,228200.0,5.7,5.71,5.69,5.69,228200.0
2009-03-13 09:35:00,5.69,5.7,5.69,5.7,91000.0,5.69,5.7,5.69,5.7,91000.0
2009-03-13 09:40:00,5.7,5.71,5.64,5.67,211400.0,5.7,5.71,5.64,5.67,211400.0
2009-03-13 09:45:00,5.67,5.7,5.66,5.68,91700.0,5.67,5.7,5.66,5.68,91700.0
2009-03-13 09:50:00,5.68,5.69,5.67,5.69,91000.0,5.68,5.69,5.67,5.69,91000.0
2009-03-13 09:55:00,5.69,5.7,5.68,5.69,108500.0,5.69,5.7,5.68,5.69,108500.0
2009-03-13 10:00:00,5.69,5.71,5.69,5.7,112000.0,5.69,5.71,5.69,5.7,112000.0
2009-03-13 10:05:00,5.7,5.71,5.69,5.71,336000.0,5.7,5.71,5.69,5.71,336000.0
2009-03-13 10:10:00,5.71,5.71,5.69,5.69,484400.0,5.71,5.71,5.69,5.69,484400.0
2009-03-13 10:15:00,5.69,5.7,5.67,5.69,132300.0,5.69,5.7,5.67,5.69,132300.0
2009-03-13 10:20:00,5.69,5.69,5.62,5.62,326900.0,5.69,5.69,5.62,5.62,326900.0
2009-03-13 10:25:00,5.62,5.64,5.61,5.63,128800.0,5.62,5.64,5.61,5.63,128800.0
2009-03-13 10:30:00,5.63,5.63,5.6,5.61,113400.0,5.63,5.63,5.6,5.61,113400.0
2009-03-13 10:35:00,5.61,5.63,5.59,5.62,142800.0,5.61,5.63,5.59,5.62,142800.0
2009-03-13 10:40:00,5.62,5.63,5.62,5.63,46900.0,5.62,5.63,5.62,5.63,46900.0
2009-03-13 10:45:00,5.63,5.63,5.62,5.63,59500.0,5.63,5.63,5.62,5.63,59500.0
2009-03-13 10:50:00,5.63,5.63,5.61,5.61,66500.0,5.63,5.63,5.61,5.61,66500.0
2009-03-13 10:55:00,5.61,5.62,5.6,5.61,52500.0,5.61,5.62,5.6,5.61,52500.0
2009-03-13 11:00:00,5.61,5.61,5.6,5.61,82600.0,5.61,5.61,5.6,5.61,82600.0
2009-03-13 11:05:00,5.6,5.61,5.58,5.59,149800.0,5.6,5.61,5.58,5.59,149800.0
2009-03-13 11:10:00,5.59,5.59,5.58,5.59,49700.0,5.59,5.59,5.58,5.59,49700.0
2009-03-13 11:15:00,5.59,5.59,5.58,5.58,58800.0,5.59,5.59,5.58,5.58,58800.0
2009-03-13 11:20:00,5.58,5.59,5.57,5.58,86800.0,5.58,5.59,5.57,5.58,86800.0
2009-03-13 11:25:00,5.59,5.6,5.58,5.6,67200.0,5.59,5.6,5.58,5.6,67200.0
2009-03-13 11:30:00,5.59,5.6,5.59,5.59,45500.0,5.59,5.6,5.59,5.59,45500.0
2009-03-13 11:35:00,5.59,5.59,5.57,5.59,121100.0,5.59,5.59,5.57,5.59,121100.0
2009-03-13 11:40:00,5.59,5.6,5.59,5.59,169400.0,5.59,5.6,5.59,5.59,169400.0
2009-03-13 11:45:00,5.59,5.59,5.55,5.56,151900.0,5.59,5.59,5.55,5.56,151900.0
2009-03-13 11:50:00,5.56,5.58,5.56,5.57,53200.0,5.56,5.58,5.56,5.57,53200.0
2009-03-13 11:55:00,5.57,5.59,5.57,5.58,46900.0,5.57,5.59,5.57,5.58,46900.0
2009-03-13 12:00:00,5.58,5.59,5.58,5.59,99400.0,5.58,5.59,5.58,5.59,99400.0
2009-03-13 12:05:00,5.59,5.59,5.58,5.58,42000.0,5.59,5.59,5.58,5.58,42000.0
2009-03-13 12:10:00,5.59,5.59,5.57,5.57,46200.0,5.59,5.59,5.57,5.57,46200.0
2009-03-13 12:15:00,5.57,5.57,5.56,5.56,47600.0,5.57,5.57,5.56,5.56,47600.0
2009-03-13 12:20:00,5.56,5.56,5.54,5.55,143500.0,5.56,5.56,5.54,5.55,143500.0
2009-03-13 12:25:00,5.55,5.55,5.54,5.55,49700.0,5.55,5.55,5.54,5.55,49700.0
2009-03-13 12:30:00,5.55,5.57,5.55,5.57,49000.0,5.55,5.57,5.55,5.57,49000.0
2009-03-13 12:35:00,5.57,5.57,5.56,5.56,33600.0,5.57,5.57,5.56,5.56,33600.0
2009-03-13 12:40:00,5.56,5.59,5.56,5.59,60200.0,5.56,5.59,5.56,5.59,60200.0
2009-03-13 12:45:00,5.59,5.6,5.59,5.6,206500.0,5.59,5.6,5.59,5.6,206500.0
2009-03-13 12:50:00,5.6,5.6,5.59,5.59,57400.0,5.6,5.6,5.59,5.59,57400.0
2009-03-13 12:55:00,5.6,5.6,5.58,5.6,51800.0,5.6,5.6,5.58,5.6,51800.0
2009-03-13 13:00:00,5.6,5.61,5.6,5.61,30100.0,5.6,5.61,5.6,5.61,30100.0
2009-03-13 13:05:00,5.61,5.61,5.6,5.6,37100.0,5.61,5.61,5.6,5.6,37100.0
2009-03-13 13:10:00,5.6,5.64,5.6,5.64,117600.0,5.6,5.64,5.6,5.64,117600.0
2009-03-13 13:15:00,5.64,5.67,5.64,5.66,110600.0,5.64,5.67,5.64,5.66,110600.0
2009-03-13 13:20:00,5.66,5.67,5.66,5.67,144900.0,5.66,5.67,5.66,5.67,144900.0
2009-03-13 13:25:00,5.67,5.68,5.66,5.66,150500.0,5.67,5.68,5.66,5.66,150500.0
2009-03-13 13:30:00,5.67,5.69,5.67,5.68,39900.0,5.67,5.69,5.67,5.68,39900.0
2009-03-13 13:35:00,5.68,5.68,5.67,5.67,41300.0,5.68,5.68,5.67,5.67,41300.0
2009-03-13 13:40:00,5.67,5.67,5.66,5.66,34300.0,5.67,5.67,5.66,5.66,34300.0
2009-03-13 13:45:00,5.66,5.67,5.65,5.66,65100.0,5.66,5.67,5.65,5.66,65100.0
2009-03-13 13:50:00,5.66,5.66,5.64,5.64,86800.0,5.66,5.66,5.64,5.64,86800.0
2009-03-13 13:55:00,5.65,5.66,5.65,5.65,64400.0,5.65,5.66,5.65,5.65,64400.0
2009-03-13 14:00:00,5.66,5.68,5.65,5.65,58800.0,5.66,5.68,5.65,5.65,58800.0
2009-03-13 14:05:00,5.66,5.68,5.66,5.67,142800.0,5.66,5.68,5.66,5.67,142800.0
2009-03-13 14:10:00,5.67,5.67,5.66,5.66,51800.0,5.67,5.67,5.66,5.66,51800.0
2009-03-13 14:15:00,5.66,5.66,5.64,5.64,135100.0,5.66,5.66,5.64,5.64,135100.0
2009-03-13 14:20:00,5.64,5.64,5.63,5.64,255500.0,5.64,5.64,5.63,5.64,255500.0
2009-03-13 14:25:00,5.64,5.64,5.63,5.63,90300.0,5.64,5.64,5.63,5.63,90300.0
2009-03-13 14:30:00,5.63,5.64,5.63,5.64,140000.0,5.63,5.64,5.63,5.64,140000.0
2009-03-13 14:35:00,5.64,5.65,5.64,5.64,97300.0,5.64,5.65,5.64,5.64,97300.0
2009-03-13 14:40:00,5.64,5.64,5.64,5.64,122500.0,5.64,5.64,5.64,5.64,122500.0
2009-03-13 14:45:00,5.64,5.66,5.64,5.65,107800.0,5.64,5.66,5.64,5.65,107800.0
2009-03-13 14:50:00,5.65,5.66,5.65,5.66,126000.0,5.65,5.66,5.65,5.66,126000.0
2009-03-13 14:55:00,5.66,5.66,5.64,5.65,66500.0,5.66,5.66,5.64,5.65,66500.0
2009-03-13 15:00:00,5.64,5.66,5.64,5.65,97300.0,5.64,5.66,5.64,5.65,97300.0
2009-03-13 15:05:00,5.64,5.65,5.63,5.64,113400.0,5.64,5.65,5.63,5.64,113400.0
2009-03-13 15:10:00,5.63,5.64,5.62,5.62,66500.0,5.63,5.64,5.62,5.62,66500.0
2009-03-13 15:15:00,5.62,5.64,5.62,5.64,183400.0,5.62,5.64,5.62,5.64,183400.0
2009-03-13 15:20:00,5.64,5.65,5.64,5.65,101500.0,5.64,5.65,5.64,5.65,101500.0
2009-03-13 15:25:00,5.64,5.65,5.64,5.65,102200.0,5.64,5.65,5.64,5.65,102200.0
2009-03-13 15:30:00,5.65,5.65,5.63,5.63,161700.0,5.65,5.65,5.63,5.63,161700.0
2009-03-13 15:35:00,5.63,5.65,5.62,5.64,224000.0,5.63,5.65,5.62,5.64,224000.0
2009-03-13 15:40:00,5.64,5.65,5.63,5.64,191800.0,5.64,5.65,5.63,5.64,191800.0
2009-03-13 15:45:00,5.64,5.64,5.62,5.62,159600.0,5.64,5.64,5.62,5.62,159600.0
2009-03-13 15:50:00,5.62,5.64,5.62,5.63,289100.0,5.62,5.64,5.62,5.63,289100.0
2009-03-13 15:55:00,5.64,5.64,5.62,5.62,406000.0,5.64,5.64,5.62,5.62,406000.0
2009-03-16 09:30:00,5.67,5.68,5.63,5.63,237300.0,5.67,5.68,5.63,5.63,237300.0
2009-03-16 09:35:00,5.63,5.67,5.6,5.67,231700.0,5.63,5.67,5.6,5.67,231700.0
2009-03-16 09:40:00,5.66,5.66,5.63,5.66,91700.0,5.66,5.66,5.63,5.66,91700.0
2009-03-16 09:45:00,5.67,5.69,5.66,5.67,123200.0,5.67,5.69,5.66,5.67,123200.0
2009-03-16 09:50:00,5.67,5.75,5.66,5.72,837200.0,5.67,5.75,5.66,5.72,837200.0
2009-03-16 09:55:00,5.73,5.76,5.67,5.72,600600.0,5.73,5.76,5.67,5.72,600600.0
2009-03-16 10:00:00,5.72,5.74,5.7,5.74,179200.0,5.72,5.74,5.7,5.74,179200.0
2009-03-16 10:05:00,5.73,5.73,5.71,5.72,83300.0,5.73,5.73,5.71,5.72,83300.0
2009-03-16 10:10:00,5.72,5.72,5.67,5.67,144200.0,5.72,5.72,5.67,5.67,144200.0
2009-03-16 10:15:00,5.67,5.7,5.67,5.68,63700.0,5.67,5.7,5.67,5.68,63700.0
2009-03-16 10:20:00,5.68,5.71,5.68,5.71,85400.0,5.68,5.71,5.68,5.71,85400.0
2009-03-16 10:25:00,5.71,5.71,5.69,5.69,82600.0,5.71,5.71,5.69,5.69,82600.0
2009-03-16 10:30:00,5.69,5.71,5.69,5.69,106400.0,5.69,5.71,5.69,5.69,106400.0
2009-03-16 10:35:00,5.7,5.73,5.7,5.72,100800.0,5.7,5.73,5.7,5.72,100800.0
2009-03-16 10:40:00,5.72,5.73,5.71,5.72,53900.0,5.72,5.73,5.71,5.72,53900.0
2009-03-16 10:45:00,5.72,5.72,5.71,5.71,42700.0,5.72,5.72,5.71,5.71,42700.0
2009-03-16 10:50:00,5.71,5.71,5.67,5.68,81900.0,5.71,5.71,5.67,5.68,81900.0
2009-03-16 10:55:00,5.68,5.68,5.65,5.65,86800.0,5.68,5.68,5.65,5.65,86800.0
2009-03-16 11:00:00,5.65,5.66,5.64,5.66,53900.0,5.65,5.66,5.64,5.66,53900.0
2009-03-16 11:05:00,5.66,5.68,5.66,5.68,59500.0,5.66,5.68,5.66,5.68,59500.0
2009-03-16 11:10:00,5.68,5.71,5.67,5.7,93800.0,5.68,5.71,5.67,5.7,93800.0
2009-03-16 11:15:00,5.7,5.72,5.7,5.72,95200.0,5.7,5.72,5.7,5.72,95200.0
2009-03-16 11:20:00,5.72,5.73,5.71,5.73,64400.0,5.72,5.73,5.71,5.73,64400.0
2009-03-16 11:25:00,5.73,5.73,5.72,5.72,107800.0,5.73,5.73,5.72,5.72,107800.0
2009-03-16 11:30:00,5.72,5.72,5.72,5.72,27300.0,5.72,5.72,5.72,5.72,27300.0
2009-03-16 11:35:00,5.72,5.72,5.71,5.72,55300.0,5.72,5.72,5.71,5.72,55300.0
2009-03-16 11:40:00,5.72,5.73,5.72,5.73,103600.0,5.72,5.73,5.72,5.73,103600.0
2009-03-16 11:45:00,5.73,5.73,5.72,5.72,46900.0,5.73,5.73,5.72,5.72,46900.0
2009-03-16 11:50:00,5.72,5.74,5.72,5.72,84700.0,5.72,5.74,5.72,5.72,84700.0
2009-03-16 11:55:00,5.73,5.73,5.72,5.73,32200.0,5.73,5.73,5.72,5.73,32200.0
2009-03-16 12:00:00,5.73,5.73,5.7,5.7,261800.0,5.73,5.73,5.7,5.7,261800.0
2009-03-16 12:05:00,5.7,5.71,5.7,5.7,45500.0,5.7,5.71,5.7,5.7,45500.0
2009-03-16 12:10:00,5.7,5.72,5.69,5.72,132300.0,5.7,5.72,5.69,5.72,132300.0
2009-03-16 12:15:00,5.72,5.72,5.71,5.71,74900.0,5.72,5.72,5.71,5.71,74900.0
2009-03-16 12:20:00,5.71,5.71,5.68,5.68,74900.0,5.71,5.71,5.68,5.68,74900.0
2009-03-16 12:25:00,5.69,5.69,5.68,5.68,39900.0,5.69,5.69,5.68,5.68,39900.0
2009-03-16 12:30:00,5.68,5.7,5.68,5.7,100800.0,5.68,5.7,5.68,5.7,100800.0
2009-03-16 12:35:00,5.7,5.75,5.7,5.74,140000.0,5.7,5.75,5.7,5.74,140000.0
2009-03-16 12:40:00,5.74,5.74,5.72,5.72,58100.0,5.74,5.74,5.72,5.72,58100.0
2009-03-16 12:45:00,5.72,5.73,5.72,5.73,59500.0,5.72,5.73,5.72,5.73,59500.0
2009-03-16 12:50:00,5.72,5.73,5.71,5.71,41300.0,5.72,5.73,5.71,5.71,41300.0
2009-03-16 12:55:00,5.71,5.73,5.7,5.73,53900.0,5.71,5.73,5.7,5.73,53900.0
2009-03-16 13:00:00,5.73,5.73,5.72,5.72,45500.0,5.73,5.73,5.72,5.72,45500.0
2009-03-16 13:05:00,5.72,5.72,5.7,5.71,32200.0,5.72,5.72,5.7,5.71,32200.0
2009-03-16 13:10:00,5.71,5.72,5.7,5.71,77000.0,5.71,5.72,5.7,5.71,77000.0
2009-03-16 13:15:00,5.7,5.71,5.7,5.71,37800.0,5.7,5.71,5.7,5.71,37800.0
2009-03-16 13:20:00,5.72,5.72,5.7,5.71,100100.0,5.72,5.72,5.7,5.71,100100.0
2009-03-16 13:25:00,5.71,5.73,5.71,5.73,81900.0,5.71,5.73,5.71,5.73,81900.0
2009-03-16 13:30:00,5.72,5.73,5.71,5.71,72800.0,5.72,5.73,5.71,5.71,72800.0
2009-03-16 13:35:00,5.71,5.73,5.71,5.72,74200.0,5.71,5.73,5.71,5.72,74200.0
2009-03-16 13:40:00,5.72,5.74,5.72,5.73,203700.0,5.72,5.74,5.72,5.73,203700.0
2009-03-16 13:45:00,5.73,5.74,5.73,5.73,88900.0,5.73,5.74,5.73,5.73,88900.0
2009-03-16 13:50:00,5.73,5.75,5.72,5.72,112700.0,5.73,5.75,5.72,5.72,112700.0
2009-03-16 13:55:00,5.72,5.73,5.72,5.73,32200.0,5.72,5.73,5.72,5.73,32200.0
2009-03-16 14:00:00,5.73,5.73,5.72,5.72,45500.0,5.73,5.73,5.72,5.72,45500.0
2009-03-16 14:05:00,5.73,5.73,5.72,5.72,89600.0,5.73,5.73,5.72,5.72,89600.0
2009-03-16 14:10:00,5.72,5.72,5.71,5.71,44800.0,5.72,5.72,5.71,5.71,44800.0
2009-03-16 14:15:00,5.71,5.72,5.71,5.71,64400.0,5.71,5.72,5.71,5.71,64400.0
2009-03-16 14:20:00,5.71,5.71,5.7,5.7,47600.0,5.71,5.71,5.7,5.7,47600.0
2009-03-16 14:25:00,5.7,5.7,5.7,5.7,43400.0,5.7,5.7,5.7,5.7,43400.0
2009-03-16 14:30:00,5.7,5.71,5.69,5.7,84700.0,5.7,5.71,5.69,5.7,84700.0
2009-03-16 14:35:00,5.7,5.7,5.68,5.69,93800.0,5.7,5.7,5.68,5.69,93800.0
2009-03-16 14:40:00,5.69,5.71,5.69,5.7,74900.0,5.69,5.71,5.69,5.7,74900.0
2009-03-16 14:45:00,5.7,5.71,5.7,5.71,70700.0,5.7,5.71,5.7,5.71,70700.0
2009-03-16 14:50:00,5.71,5.71,5.69,5.69,46900.0,5.71,5.71,5.69,5.69,46900.0
2009-03-16 14:55:00,5.69,5.69,5.66,5.67,144200.0,5.69,5.69,5.66,5.67,144200.0
2009-03-16 15:00:00,5.67,5.68,5.64,5.65,173600.0,5.67,5.68,5.64,5.65,173600.0
2009-03-16 15:05:00,5.65,5.66,5.63,5.65,196700.0,5.65,5.66,5.63,5.65,196700.0
2009-03-16 15:10:00,5.65,5.65,5.63,5.63,107100.0,5.65,5.65,5.63,5.63,107100.0
2009-03-16 15:15:00,5.64,5.64,5.62,5.62,104300.0,5.64,5.64,5.62,5.62,104300.0
2009-03-16 15:20:00,5.62,5.63,5.59,5.59,139300.0,5.62,5.63,5.59,5.59,139300.0
2009-03-16 15:25:00,5.59,5.6,5.57,5.58,462700.0,5.59,5.6,5.57,5.58,462700.0
2009-03-16 15:30:00,5.59,5.61,5.57,5.58,326900.0,5.59,5.61,5.57,5.58,326900.0
2009-03-16 15:35:00,5.58,5.58,5.56,5.56,515900.0,5.58,5.58,5.56,5.56,515900.0
2009-03-16 15:40:00,5.56,5.56,5.52,5.52,767900.0,5.56,5.56,5.52,5.52,767900.0
2009-03-16 15:45:00,5.52,5.53,5.52,5.52,466200.0,5.52,5.53,5.52,5.52,466200.0
2009-03-16 15:50:00,5.52,5.54,5.51,5.53,608300.0,5.52,5.54,5.51,5.53,608300.0
2009-03-16 15:55:00,5.53,5.53,5.52,5.52,642600.0,5.53,5.53,5.52,5.52,642600.0
2009-03-17 09:30:00,5.54,5.54,5.44,5.47,172900.0,5.54,5.54,5.44,5.47,172900.0
2009-03-17 09:35:00,5.46,5.61,5.46,5.55,142100.0,5.46,5.61,5.46,5.55,142100.0
2009-03-17 09:40:00,5.55,5.63,5.52,5.62,204400.0,5.55,5.63,5.52,5.62,204400.0
2009-03-17 09:45:00,5.62,5.65,5.6,5.63,189700.0,5.62,5.65,5.6,5.63,189700.0
2009-03-17 09:50:00,5.63,5.68,5.61,5.64,121100.0,5.63,5.68,5.61,5.64,121100.0
2009-03-17 09:55:00,5.65,5.65,5.64,5.65,155400.0,5.65,5.65,5.64,5.65,155400.0
2009-03-17 10:00:00,5.65,5.65,5.61,5.63,432600.0,5.65,5.65,5.61,5.63,432600.0
2009-03-17 10:05:00,5.63,5.65,5.63,5.64,162400.0,5.63,5.65,5.63,5.64,162400.0
2009-03-17 10:10:00,5.64,5.65,5.64,5.64,462000.0,5.64,5.65,5.64,5.64,462000.0
2009-03-17 10:15:00,5.64,5.65,5.63,5.63,95200.0,5.64,5.65,5.63,5.63,95200.0
2009-03-17 10:20:00,5.63,5.64,5.63,5.64,99400.0,5.63,5.64,5.63,5.64,99400.0
2009-03-17 10:25:00,5.64,5.66,5.63,5.63,347900.0,5.64,5.66,5.63,5.63,347900.0
2009-03-17 10:30:00,5.63,5.64,5.63,5.64,80500.0,5.63,5.64,5.63,5.64,80500.0
2009-03-17 10:35:00,5.64,5.7,5.64,5.7,181300.0,5.64,5.7,5.64,5.7,181300.0
2009-03-17 10:40:00,5.7,5.71,5.7,5.71,177800.0,5.7,5.71,5.7,5.71,177800.0
2009-03-17 10:45:00,5.71,5.74,5.7,5.71,261800.0,5.71,5.74,5.7,5.71,261800.0
2009-03-17 10:50:00,5.71,5.75,5.7,5.73,195300.0,5.71,5.75,5.7,5.73,195300.0
2009-03-17 10:55:00,5.74,5.75,5.73,5.74,204400.0,5.74,5.75,5.73,5.74,204400.0
2009-03-17 11:00:00,5.74,5.75,5.73,5.73,156800.0,5.74,5.75,5.73,5.73,156800.0
2009-03-17 11:05:00,5.73,5.74,5.73,5.74,86100.0,5.73,5.74,5.73,5.74,86100.0
2009-03-17 11:10:00,5.74,5.74,5.73,5.73,60900.0,5.74,5.74,5.73,5.73,60900.0
2009-03-17 11:15:00,5.73,5.74,5.72,5.74,67900.0,5.73,5.74,5.72,5.74,67900.0
2009-03-17 11:20:00,5.74,5.78,5.74,5.76,319200.0,5.74,5.78,5.74,5.76,319200.0
2009-03-17 11:25:00,5.76,5.77,5.74,5.77,102900.0,5.76,5.77,5.74,5.77,102900.0
2009-03-17 11:30:00,5.76,5.77,5.76,5.77,51800.0,5.76,5.77,5.76,5.77,51800.0
2009-03-17 11:35:00,5.76,5.76,5.76,5.76,56700.0,5.76,5.76,5.76,5.76,56700.0
2009-03-17 11:40:00,5.76,5.79,5.76,5.79,239400.0,5.76,5.79,5.76,5.79,239400.0
2009-03-17 11:45:00,5.79,5.81,5.78,5.79,198100.0,5.79,5.81,5.78,5.79,198100.0
2009-03-17 11:50:00,5.79,5.79,5.76,5.79,121100.0,5.79,5.79,5.76,5.79,121100.0
2009-03-17 11:55:00,5.79,5.8,5.79,5.79,73500.0,5.79,5.8,5.79,5.79,73500.0
2009-03-17 12:00:00,5.79,5.8,5.78,5.79,98000.0,5.79,5.8,5.78,5.79,98000.0
2009-03-17 12:05:00,5.79,5.79,5.78,5.79,31500.0,5.79,5.79,5.78,5.79,31500.0
2009-03-17 12:10:00,5.79,5.79,5.77,5.77,68600.0,5.79,5.79,5.77,5.77,68600.0
2009-03-17 12:15:00,5.77,5.78,5.77,5.77,86800.0,5.77,5.78,5.77,5.77,86800.0
2009-03-17 12:20:00,5.77,5.8,5.77,5.79,131600.0,5.77,5.8,5.77,5.79,131600.0
2009-03-17 12:25:00,5.79,5.8,5.79,5.79,83300.0,5.79,5.8,5.79,5.79,83300.0
2009-03-17 12:30:00,5.79,5.79,5.77,5.79,65800.0,5.79,5.79,5.77,5.79,65800.0
2009-03-17 12:35:00,5.79,5.81,5.79,5.8,163800.0,5.79,5.81,5.79,5.8,163800.0
2009-03-17 12:40:00,5.8,5.8,5.79,5.79,57400.0,5.8,5.8,5.79,5.79,57400.0
2009-03-17 12:45:00,5.79,5.8,5.79,5.79,66500.0,5.79,5.8,5.79,5.79,66500.0
2009-03-17 12:50:00,5.79,5.8,5.79,5.79,50400.0,5.79,5.8,5.79,5.79,50400.0
2009-03-17 12:55:00,5.8,5.8,5.79,5.8,73500.0,5.8,5.8,5.79,5.8,73500.0
2009-03-17 13:00:00,5.8,5.8,5.79,5.8,65800.0,5.8,5.8,5.79,5.8,65800.0
2009-03-17 13:05:00,5.8,5.8,5.79,5.79,106400.0,5.8,5.8,5.79,5.79,106400.0
2009-03-17 13:10:00,5.79,5.8,5.77,5.78,170800.0,5.79,5.8,5.77,5.78,170800.0
2009-03-17 13:15:00,5.78,5.79,5.77,5.77,95900.0,5.78,5.79,5.77,5.77,95900.0
2009-03-17 13:20:00,5.77,5.78,5.77,5.78,44100.0,5.77,5.78,5.77,5.78,44100.0
2009-03-17 13:25:00,5.78,5.78,5.77,5.77,72800.0,5.78,5.78,5.77,5.77,72800.0
2009-03-17 13:30:00,5.77,5.79,5.77,5.78,58800.0,5.77,5.79,5.77,5.78,58800.0
2009-03-17 13:35:00,5.78,5.78,5.77,5.77,61600.0,5.78,5.78,5.77,5.77,61600.0
2009-03-17 13:40:00,5.77,5.78,5.77,5.77,44800.0,5.77,5.78,5.77,5.77,44800.0
2009-03-17 13:45:00,5.77,5.78,5.77,5.78,19600.0,5.77,5.78,5.77,5.78,19600.0
2009-03-17 13:50:00,5.78,5.78,5.77,5.78,37800.0,5.78,5.78,5.77,5.78,37800.0
2009-03-17 13:55:00,5.78,5.78,5.77,5.78,49700.0,5.78,5.78,5.77,5.78,49700.0
2009-03-17 14:00:00,5.78,5.78,5.77,5.77,63000.0,5.78,5.78,5.77,5.77,63000.0
2009-03-17 14:05:00,5.77,5.78,5.76,5.77,91000.0,5.77,5.78,5.76,5.77,91000.0
2009-03-17 14:10:00,5.77,5.78,5.77,5.78,79100.0,5.77,5.78,5.77,5.78,79100.0
2009-03-17 14:15:00,5.78,5.78,5.77,5.77,49700.0,5.78,5.78,5.77,5.77,49700.0
2009-03-17 14:20:00,5.77,5.78,5.77,5.78,43400.0,5.77,5.78,5.77,5.78,43400.0
2009-03-17 14:25:00,5.78,5.78,5.77,5.77,55300.0,5.78,5.78,5.77,5.77,55300.0
2009-03-17 14:30:00,5.77,5.77,5.77,5.77,23800.0,5.77,5.77,5.77,5.77,23800.0
2009-03-17 14:35:00,5.77,5.8,5.75,5.78,267400.0,5.77,5.8,5.75,5.78,267400.0
2009-03-17 14:40:00,5.78,5.81,5.78,5.8,164500.0,5.78,5.81,5.78,5.8,164500.0
2009-03-17 14:45:00,5.8,5.8,5.78,5.8,113400.0,5.8,5.8,5.78,5.8,113400.0
2009-03-17 14:50:00,5.8,5.8,5.79,5.8,158200.0,5.8,5.8,5.79,5.8,158200.0
2009-03-17 14:55:00,5.8,5.8,5.78,5.78,131600.0,5.8,5.8,5.78,5.78,131600.0
2009-03-17 15:00:00,5.78,5.78,5.76,5.77,222600.0,5.78,5.78,5.76,5.77,222600.0
2009-03-17 15:05:00,5.77,5.8,5.77,5.8,167300.0,5.77,5.8,5.77,5.8,167300.0
2009-03-17 15:10:00,5.8,5.8,5.78,5.79,159600.0,5.8,5.8,5.78,5.79,159600.0
2009-03-17 15:15:00,5.79,5.8,5.79,5.79,133000.0,5.79,5.8,5.79,5.79,133000.0
2009-03-17 15:20:00,5.79,5.8,5.79,5.79,191100.0,5.79,5.8,5.79,5.79,191100.0
2009-03-17 15:25:00,5.79,5.79,5.77,5.77,112700.0,5.79,5.79,5.77,5.77,112700.0
2009-03-17 15:30:00,5.77,5.8,5.77,5.79,227500.0,5.77,5.8,5.77,5.79,227500.0
2009-03-17 15:35:00,5.8,5.8,5.78,5.79,177800.0,5.8,5.8,5.78,5.79,177800.0
2009-03-17 15:40:00,5.79,5.82,5.79,5.81,351400.0,5.79,5.82,5.79,5.81,351400.0
2009-03-17 15:45:00,5.81,5.81,5.78,5.79,285600.0,5.81,5.81,5.78,5.79,285600.0
2009-03-17 15:50:00,5.79,5.8,5.78,5.8,410900.0,5.79,5.8,5.78,5.8,410900.0
2009-03-17 15:55:00,5.8,5.83,5.79,5.82,515900.0,5.8,5.83,5.79,5.82,515900.0
2009-03-18 09:30:00,5.8,5.81,5.74,5.74,163100.0,5.8,5.81,5.74,5.74,163100.0
2009-03-18 09:35:00,5.75,5.76,5.74,5.76,93800.0,5.75,5.76,5.74,5.76,93800.0
2009-03-18 09:40:00,5.76,5.8,5.76,5.78,107100.0,5.76,5.8,5.76,5.78,107100.0
2009-03-18 09:45:00,5.78,5.79,5.77,5.79,156100.0,5.78,5.79,5.77,5.79,156100.0
2009-03-18 09:50:00,5.79,5.8,5.79,5.8,67200.0,5.79,5.8,5.79,5.8,67200.0
2009-03-18 09:55:00,5.8,5.8,5.79,5.79,67200.0,5.8,5.8,5.79,5.79,67200.0
2009-03-18 10:00:00,5.79,5.8,5.79,5.8,155400.0,5.79,5.8,5.79,5.8,155400.0
2009-03-18 10:05:00,5.8,5.82,5.8,5.81,238700.0,5.8,5.82,5.8,5.81,238700.0
2009-03-18 10:10:00,5.81,5.86,5.81,5.85,543200.0,5.81,5.86,5.81,5.85,543200.0
2009-03-18 10:15:00,5.85,5.96,5.85,5.91,1429400.0,5.85,5.96,5.85,5.91,1429400.0
2009-03-18 10:20:00,5.92,5.98,5.9,5.94,431200.0,5.92,5.98,5.9,5.94,431200.0
2009-03-18 10:25:00,5.94,5.95,5.92,5.92,187600.0,5.94,5.95,5.92,5.92,187600.0
2009-03-18 10:30:00,5.93,5.93,5.87,5.87,148400.0,5.93,5.93,5.87,5.87,148400.0
2009-03-18 10:35:00,5.87,5.91,5.86,5.9,156100.0,5.87,5.91,5.86,5.9,156100.0
2009-03-18 10:40:00,5.9,5.91,5.9,5.9,42000.0,5.9,5.91,5.9,5.9,42000.0
2009-03-18 10:45:00,5.91,5.94,5.91,5.93,117600.0,5.91,5.94,5.91,5.93,117600.0
2009-03-18 10:50:00,5.93,5.93,5.9,5.9,65800.0,5.93,5.93,5.9,5.9,65800.0
2009-03-18 10:55:00,5.9,5.94,5.9,5.94,90300.0,5.9,5.94,5.9,5.94,90300.0
2009-03-18 11:00:00,5.94,5.95,5.93,5.93,120400.0,5.94,5.95,5.93,5.93,120400.0
2009-03-18 11:05:00,5.93,5.95,5.93,5.94,135100.0,5.93,5.95,5.93,5.94,135100.0
2009-03-18 11:10:00,5.94,5.96,5.93,5.94,133700.0,5.94,5.96,5.93,5.94,133700.0
2009-03-18 11:15:00,5.93,5.96,5.93,5.95,214200.0,5.93,5.96,5.93,5.95,214200.0
2009-03-18 11:20:00,5.94,5.95,5.94,5.94,124600.0,5.94,5.95,5.94,5.94,124600.0
2009-03-18 11:25:00,5.94,5.95,5.92,5.92,208600.0,5.94,5.95,5.92,5.92,208600.0
2009-03-18 11:30:00,5.93,5.94,5.91,5.91,165200.0,5.93,5.94,5.91,5.91,165200.0
2009-03-18 11:35:00,5.91,5.92,5.9,5.9,191800.0,5.91,5.92,5.9,5.9,191800.0
2009-03-18 11:40:00,5.91,5.93,5.89,5.92,103600.0,5.91,5.93,5.89,5.92,103600.0
2009-03-18 11:45:00,5.92,5.93,5.91,5.91,44800.0,5.92,5.93,5.91,5.91,44800.0
2009-03-18 11:50:00,5.91,5.92,5.9,5.91,78400.0,5.91,5.92,5.9,5.91,78400.0
2009-03-18 11:55:00,5.91,5.95,5.91,5.94,77000.0,5.91,5.95,5.91,5.94,77000.0
2009-03-18 12:00:00,5.95,5.95,5.94,5.94,63000.0,5.95,5.95,5.94,5.94,63000.0
2009-03-18 12:05:00,5.94,5.96,5.94,5.95,65100.0,5.94,5.96,5.94,5.95,65100.0
2009-03-18 12:10:00,5.96,5.97,5.95,5.95,121800.0,5.96,5.97,5.95,5.95,121800.0
2009-03-18 12:15:00,5.95,5.97,5.95,5.96,96600.0,5.95,5.97,5.95,5.96,96600.0
2009-03-18 12:20:00,5.96,5.99,5.95,5.95,158200.0,5.96,5.99,5.95,5.95,158200.0
2009-03-18 12:25:00,5.95,5.95,5.94,5.94,125300.0,5.95,5.95,5.94,5.94,125300.0
2009-03-18 12:30:00,5.94,5.94,5.93,5.94,81900.0,5.94,5.94,5.93,5.94,81900.0
2009-03-18 12:35:00,5.94,5.94,5.94,5.94,26600.0,5.94,5.94,5.94,5.94,26600.0
2009-03-18 12:40:00,5.94,5.98,5.94,5.95,124600.0,5.94,5.98,5.94,5.95,124600.0
2009-03-18 12:45:00,5.96,5.96,5.94,5.94,46900.0,5.96,5.96,5.94,5.94,46900.0
2009-03-18 12:50:00,5.94,5.94,5.93,5.94,109200.0,5.94,5.94,5.93,5.94,109200.0
2009-03-18 12:55:00,5.94,5.99,5.94,5.99,140700.0,5.94,5.99,5.94,5.99,140700.0
2009-03-18 13:00:00,5.98,5.99,5.97,5.98,86100.0,5.98,5.99,5.97,5.98,86100.0
2009-03-18 13:05:00,5.98,6.0,5.98,5.99,189700.0,5.98,6.0,5.98,5.99,189700.0
2009-03-18 13:10:00,5.99,6.0,5.99,6.0,417900.0,5.99,6.0,5.99,6.0,417900.0
2009-03-18 13:15:00,6.0,6.03,5.99,6.02,336700.0,6.0,6.03,5.99,6.02,336700.0
2009-03-18 13:20:00,6.01,6.02,6.01,6.01,174300.0,6.01,6.02,6.01,6.01,174300.0
2009-03-18 13:25:00,6.01,6.01,5.99,5.99,110600.0,6.01,6.01,5.99,5.99,110600.0
2009-03-18 13:30:00,5.99,6.0,5.99,5.99,98700.0,5.99,6.0,5.99,5.99,98700.0
2009-03-18 13:35:00,5.99,6.0,5.99,5.99,61600.0,5.99,6.0,5.99,5.99,61600.0
2009-03-18 13:40:00,6.0,6.0,6.0,6.0,97300.0,6.0,6.0,6.0,6.0,97300.0
2009-03-18 13:45:00,6.0,6.0,5.99,5.99,95900.0,6.0,6.0,5.99,5.99,95900.0
2009-03-18 13:50:00,5.99,6.0,5.98,5.99,96600.0,5.99,6.0,5.98,5.99,96600.0
2009-03-18 13:55:00,5.98,6.0,5.98,6.0,204400.0,5.98,6.0,5.98,6.0,204400.0
2009-03-18 14:00:00,5.99,5.99,5.96,5.97,196700.0,5.99,5.99,5.96,5.97,196700.0
2009-03-18 14:05:00,5.97,5.98,5.96,5.98,189700.0,5.97,5.98,5.96,5.98,189700.0
2009-03-18 14:10:00,5.98,6.0,5.97,5.98,126000.0,5.98,6.0,5.97,5.98,126000.0
2009-03-18 14:15:00,5.98,6.0,5.98,5.98,294000.0,5.98,6.0,5.98,5.98,294000.0
2009-03-18 14:20:00,5.99,6.0,5.97,5.98,287700.0,5.99,6.0,5.97,5.98,287700.0
2009-03-18 14:25:00,5.98,6.02,5.98,5.98,390600.0,5.98,6.02,5.98,5.98,390600.0
2009-03-18 14:30:00,5.98,6.01,5.97,5.97,226100.0,5.98,6.01,5.97,5.97,226100.0
2009-03-18 14:35:00,5.96,6.01,5.96,6.01,341600.0,5.96,6.01,5.96,6.01,341600.0
2009-03-18 14:40:00,6.01,6.04,6.0,6.02,289100.0,6.01,6.04,6.0,6.02,289100.0
2009-03-18 14:45:00,6.02,6.04,6.0,6.04,373800.0,6.02,6.04,6.0,6.04,373800.0
2009-03-18 14:50:00,6.04,6.06,6.02,6.04,205800.0,6.04,6.06,6.02,6.04,205800.0
2009-03-18 14:55:00,6.04,6.06,6.04,6.06,109900.0,6.04,6.06,6.04,6.06,109900.0
2009-03-18 15:00:00,6.06,6.06,6.02,6.03,262500.0,6.06,6.06,6.02,6.03,262500.0
2009-03-18 15:05:00,6.04,6.05,6.02,6.03,189700.0,6.04,6.05,6.02,6.03,189700.0
2009-03-18 15:10:00,6.03,6.04,6.02,6.02,106400.0,6.03,6.04,6.02,6.02,106400.0
2009-03-18 15:15:00,6.02,6.03,5.97,5.97,230300.0,6.02,6.03,5.97,5.97,230300.0
2009-03-18 15:20:00,5.97,5.97,5.9,5.94,351400.0,5.97,5.97,5.9,5.94,351400.0
2009-03-18 15:25:00,5.94,5.96,5.92,5.92,355600.0,5.94,5.96,5.92,5.92,355600.0
2009-03-18 15:30:00,5.93,5.94,5.9,5.93,269500.0,5.93,5.94,5.9,5.93,269500.0
2009-03-18 15:35:00,5.93,5.94,5.92,5.92,266700.0,5.93,5.94,5.92,5.92,266700.0
2009-03-18 15:40:00,5.92,5.94,5.9,5.92,450800.0,5.92,5.94,5.9,5.92,450800.0
2009-03-18 15:45:00,5.92,5.94,5.9,5.93,287000.0,5.92,5.94,5.9,5.93,287000.0
2009-03-18 15:50:00,5.93,5.95,5.93,5.94,438900.0,5.93,5.95,5.93,5.94,438900.0
2009-03-18 15:55:00,5.94,5.95,5.93,5.95,510300.0,5.94,5.95,5.93,5.95,510300.0
2009-03-19 09:30:00,6.06,6.06,6.02,6.02,220500.0,6.06,6.06,6.02,6.02,220500.0
2009-03-19 09:35:00,6.01,6.01,5.95,5.97,130200.0,6.01,6.01,5.95,5.97,130200.0
2009-03-19 09:40:00,5.96,6.0,5.95,5.97,123200.0,5.96,6.0,5.95,5.97,123200.0
2009-03-19 09:45:00,5.96,6.02,5.94,5.99,101500.0,5.96,6.02,5.94,5.99,101500.0
2009-03-19 09:50:00,5.99,6.0,5.96,5.96,58800.0,5.99,6.0,5.96,5.96,58800.0
2009-03-19 09:55:00,5.96,5.96,5.93,5.94,79100.0,5.96,5.96,5.93,5.94,79100.0
2009-03-19 10:00:00,5.94,5.96,5.94,5.95,82600.0,5.94,5.96,5.94,5.95,82600.0
2009-03-19 10:05:00,5.95,5.98,5.95,5.97,93100.0,5.95,5.98,5.95,5.97,93100.0
2009-03-19 10:10:00,5.97,6.02,5.97,6.02,97300.0,5.97,6.02,5.97,6.02,97300.0
2009-03-19 10:15:00,6.02,6.02,6.0,6.0,150500.0,6.02,6.02,6.0,6.0,150500.0
2009-03-19 10:20:00,6.0,6.05,6.0,6.05,120400.0,6.0,6.05,6.0,6.05,120400.0
2009-03-19 10:25:00,6.05,6.05,6.01,6.01,185500.0,6.05,6.05,6.01,6.01,185500.0
2009-03-19 10:30:00,6.01,6.02,5.99,6.0,163800.0,6.01,6.02,5.99,6.0,163800.0
2009-03-19 10:35:00,6.0,6.02,6.0,6.01,74200.0,6.0,6.02,6.0,6.01,74200.0
2009-03-19 10:40:00,6.02,6.06,6.02,6.05,84000.0,6.02,6.06,6.02,6.05,84000.0
2009-03-19 10:45:00,6.06,6.06,6.05,6.05,68600.0,6.06,6.06,6.05,6.05,68600.0
2009-03-19 10:50:00,6.05,6.05,6.04,6.04,64400.0,6.05,6.05,6.04,6.04,64400.0
2009-03-19 10:55:00,6.04,6.04,6.01,6.02,76300.0,6.04,6.04,6.01,6.02,76300.0
2009-03-19 11:00:00,6.02,6.02,5.99,5.99,91700.0,6.02,6.02,5.99,5.99,91700.0
2009-03-19 11:05:00,5.99,5.99,5.95,5.95,122500.0,5.99,5.99,5.95,5.95,122500.0
2009-03-19 11:10:00,5.95,5.95,5.93,5.93,95200.0,5.95,5.95,5.93,5.93,95200.0
2009-03-19 11:15:00,5.94,5.97,5.93,5.97,93800.0,5.94,5.97,5.93,5.97,93800.0
2009-03-19 11:20:00,5.96,5.97,5.96,5.96,55300.0,5.96,5.97,5.96,5.96,55300.0
2009-03-19 11:25:00,5.96,5.96,5.94,5.95,38500.0,5.96,5.96,5.94,5.95,38500.0
2009-03-19 11:30:00,5.94,5.96,5.94,5.96,39900.0,5.94,5.96,5.94,5.96,39900.0
2009-03-19 11:35:00,5.96,5.96,5.95,5.96,249200.0,5.96,5.96,5.95,5.96,249200.0
2009-03-19 11:40:00,5.95,5.96,5.94,5.94,95200.0,5.95,5.96,5.94,5.94,95200.0
2009-03-19 11:45:00,5.94,5.94,5.92,5.92,126700.0,5.94,5.94,5.92,5.92,126700.0
2009-03-19 11:50:00,5.92,5.93,5.91,5.93,79100.0,5.92,5.93,5.91,5.93,79100.0
2009-03-19 11:55:00,5.93,5.94,5.93,5.93,147700.0,5.93,5.94,5.93,5.93,147700.0
2009-03-19 12:00:00,5.93,5.94,5.93,5.93,93800.0,5.93,5.94,5.93,5.93,93800.0
2009-03-19 12:05:00,5.93,5.94,5.93,5.94,63000.0,5.93,5.94,5.93,5.94,63000.0
2009-03-19 12:10:00,5.94,5.96,5.94,5.95,39200.0,5.94,5.96,5.94,5.95,39200.0
2009-03-19 12:15:00,5.95,5.96,5.94,5.94,41300.0,5.95,5.96,5.94,5.94,41300.0
2009-03-19 12:20:00,5.95,5.95,5.93,5.93,119700.0,5.95,5.95,5.93,5.93,119700.0
2009-03-19 12:25:00,5.93,5.95,5.93,5.95,57400.0,5.93,5.95,5.93,5.95,57400.0
2009-03-19 12:30:00,5.95,5.96,5.94,5.96,309400.0,5.95,5.96,5.94,5.96,309400.0
2009-03-19 12:35:00,5.96,5.96,5.94,5.95,368900.0,5.96,5.96,5.94,5.95,368900.0
2009-03-19 12:40:00,5.96,5.97,5.95,5.96,69300.0,5.96,5.97,5.95,5.96,69300.0
2009-03-19 12:45:00,5.96,5.99,5.96,5.99,119000.0,5.96,5.99,5.96,5.99,119000.0
2009-03-19 12:50:00,5.99,6.0,5.99,5.99,291900.0,5.99,6.0,5.99,5.99,291900.0
2009-03-19 12:55:00,5.99,6.0,5.99,5.99,131600.0,5.99,6.0,5.99,5.99,131600.0
2009-03-19 13:00:00,6.0,6.0,5.98,5.98,124600.0,6.0,6.0,5.98,5.98,124600.0
2009-03-19 13:05:00,5.99,5.99,5.97,5.98,97300.0,5.99,5.99,5.97,5.98,97300.0
2009-03-19 13:10:00,5.97,5.98,5.97,5.98,42700.0,5.97,5.98,5.97,5.98,42700.0
2009-03-19 13:15:00,5.98,5.98,5.97,5.97,49000.0,5.98,5.98,5.97,5.97,49000.0
2009-03-19 13:20:00,5.97,5.99,5.97,5.98,98700.0,5.97,5.99,5.97,5.98,98700.0
2009-03-19 13:25:00,5.98,5.99,5.98,5.99,81200.0,5.98,5.99,5.98,5.99,81200.0
2009-03-19 13:30:00,5.99,6.0,5.98,5.99,178500.0,5.99,6.0,5.98,5.99,178500.0
2009-03-19 13:35:00,5.98,6.0,5.98,6.0,114100.0,5.98,6.0,5.98,6.0,114100.0
2009-03-19 13:40:00,6.0,6.0,5.99,5.99,215600.0,6.0,6.0,5.99,5.99,215600.0
2009-03-19 13:45:00,5.99,6.01,5.99,6.0,175000.0,5.99,6.01,5.99,6.0,175000.0
2009-03-19 13:50:00,6.0,6.03,5.99,6.03,601300.0,6.0,6.03,5.99,6.03,601300.0
2009-03-19 13:55:00,6.02,6.02,5.99,6.01,135100.0,6.02,6.02,5.99,6.01,135100.0
2009-03-19 14:00:00,6.01,6.01,6.0,6.01,140700.0,6.01,6.01,6.0,6.01,140700.0
2009-03-19 14:05:00,6.01,6.01,6.01,6.01,72100.0,6.01,6.01,6.01,6.01,72100.0
2009-03-19 14:10:00,6.01,6.02,6.01,6.02,44100.0,6.01,6.02,6.01,6.02,44100.0
2009-03-19 14:15:00,6.02,6.03,6.02,6.02,97300.0,6.02,6.03,6.02,6.02,97300.0
2009-03-19 14:20:00,6.02,6.02,6.01,6.02,207900.0,6.02,6.02,6.01,6.02,207900.0
2009-03-19 14:25:00,6.02,6.02,5.98,5.99,135800.0,6.02,6.02,5.98,5.99,135800.0
2009-03-19 14:30:00,5.99,5.99,5.98,5.99,86100.0,5.99,5.99,5.98,5.99,86100.0
2009-03-19 14:35:00,5.99,5.99,5.98,5.98,170800.0,5.99,5.99,5.98,5.98,170800.0
2009-03-19 14:40:00,5.98,5.99,5.97,5.98,97300.0,5.98,5.99,5.97,5.98,97300.0
2009-03-19 14:45:00,5.98,5.98,5.97,5.97,91000.0,5.98,5.98,5.97,5.97,91000.0
2009-03-19 14:50:00,5.97,5.98,5.95,5.96,228900.0,5.97,5.98,5.95,5.96,228900.0
2009-03-19 14:55:00,5.96,5.96,5.94,5.95,227500.0,5.96,5.96,5.94,5.95,227500.0
2009-03-19 15:00:00,5.94,5.96,5.94,5.96,249200.0,5.94,5.96,5.94,5.96,249200.0
2009-03-19 15:05:00,5.96,5.96,5.93,5.94,191100.0,5.96,5.96,5.93,5.94,191100.0
2009-03-19 15:10:00,5.94,5.94,5.91,5.94,436100.0,5.94,5.94,5.91,5.94,436100.0
2009-03-19 15:15:00,5.94,5.96,5.93,5.94,133700.0,5.94,5.96,5.93,5.94,133700.0
2009-03-19 15:20:00,5.94,5.94,5.9,5.9,298900.0,5.94,5.94,5.9,5.9,298900.0
2009-03-19 15:25:00,5.9,5.91,5.89,5.9,216300.0,5.9,5.91,5.89,5.9,216300.0
2009-03-19 15:30:00,5.9,5.92,5.9,5.91,227500.0,5.9,5.92,5.9,5.91,227500.0
2009-03-19 15:35:00,5.91,5.93,5.9,5.9,163800.0,5.91,5.93,5.9,5.9,163800.0
2009-03-19 15:40:00,5.9,5.91,5.89,5.9,265300.0,5.9,5.91,5.89,5.9,265300.0
2009-03-19 15:45:00,5.9,5.93,5.9,5.9,293300.0,5.9,5.93,5.9,5.9,293300.0
2009-03-19 15:50:00,5.9,5.93,5.9,5.91,268100.0,5.9,5.93,5.9,5.91,268100.0
2009-03-19 15:55:00,5.91,5.93,5.9,5.93,418600.0,5.91,5.93,5.9,5.93,418600.0
2009-03-20 09:30:00,5.97,6.0,5.94,5.96,759500.0,5.97,6.0,5.94,5.96,759500.0
2009-03-20 09:35:00,5.96,5.96,5.89,5.89,369600.0,5.96,5.96,5.89,5.89,369600.0
2009-03-20 09:40:00,5.89,5.89,5.87,5.87,167300.0,5.89,5.89,5.87,5.87,167300.0
2009-03-20 09:45:00,5.87,5.93,5.87,5.92,72100.0,5.87,5.93,5.87,5.92,72100.0
2009-03-20 09:50:00,5.92,5.98,5.92,5.97,340200.0,5.92,5.98,5.92,5.97,340200.0
2009-03-20 09:55:00,5.97,5.98,5.95,5.97,106400.0,5.97,5.98,5.95,5.97,106400.0
2009-03-20 10:00:00,5.96,5.97,5.96,5.97,31500.0,5.96,5.97,5.96,5.97,31500.0
2009-03-20 10:05:00,5.97,5.97,5.92,5.92,95900.0,5.97,5.97,5.92,5.92,95900.0
2009-03-20 10:10:00,5.92,5.95,5.92,5.95,65800.0,5.92,5.95,5.92,5.95,65800.0
2009-03-20 10:15:00,5.95,5.96,5.94,5.95,220500.0,5.95,5.96,5.94,5.95,220500.0
2009-03-20 10:20:00,5.95,5.95,5.93,5.94,221200.0,5.95,5.95,5.93,5.94,221200.0
2009-03-20 10:25:00,5.94,5.94,5.92,5.93,191800.0,5.94,5.94,5.92,5.93,191800.0
2009-03-20 10:30:00,5.93,5.93,5.92,5.92,112000.0,5.93,5.93,5.92,5.92,112000.0
2009-03-20 10:35:00,5.92,5.92,5.92,5.92,203700.0,5.92,5.92,5.92,5.92,203700.0
2009-03-20 10:40:00,5.92,5.92,5.92,5.92,166600.0,5.92,5.92,5.92,5.92,166600.0
2009-03-20 10:45:00,5.92,5.93,5.92,5.93,146300.0,5.92,5.93,5.92,5.93,146300.0
2009-03-20 10:50:00,5.93,5.94,5.92,5.94,85400.0,5.93,5.94,5.92,5.94,85400.0
2009-03-20 10:55:00,5.93,5.94,5.93,5.94,128800.0,5.93,5.94,5.93,5.94,128800.0
2009-03-20 11:00:00,5.94,5.96,5.93,5.95,135800.0,5.94,5.96,5.93,5.95,135800.0
2009-03-20 11:05:00,5.95,5.97,5.94,5.96,230300.0,5.95,5.97,5.94,5.96,230300.0
2009-03-20 11:10:00,5.97,5.97,5.96,5.97,54600.0,5.97,5.97,5.96,5.97,54600.0
2009-03-20 11:15:00,5.97,5.98,5.96,5.98,92400.0,5.97,5.98,5.96,5.98,92400.0
2009-03-20 11:20:00,5.98,5.98,5.95,5.96,124600.0,5.98,5.98,5.95,5.96,124600.0
2009-03-20 11:25:00,5.96,5.97,5.96,5.96,65100.0,5.96,5.97,5.96,5.96,65100.0
2009-03-20 11:30:00,5.96,5.98,5.96,5.98,30800.0,5.96,5.98,5.96,5.98,30800.0
2009-03-20 11:35:00,5.98,5.99,5.98,5.99,91700.0,5.98,5.99,5.98,5.99,91700.0
2009-03-20 11:40:00,5.99,6.0,5.99,6.0,114800.0,5.99,6.0,5.99,6.0,114800.0
2009-03-20 11:45:00,6.0,6.01,6.0,6.01,77000.0,6.0,6.01,6.0,6.01,77000.0
2009-03-20 11:50:00,6.01,6.01,6.0,6.01,93100.0,6.01,6.01,6.0,6.01,93100.0
2009-03-20 11:55:00,6.01,6.02,6.01,6.02,92400.0,6.01,6.02,6.01,6.02,92400.0
2009-03-20 12:00:00,6.02,6.02,6.0,6.0,135800.0,6.02,6.02,6.0,6.0,135800.0
2009-03-20 12:05:00,6.0,6.0,5.98,5.99,60900.0,6.0,6.0,5.98,5.99,60900.0
2009-03-20 12:10:00,5.99,5.99,5.97,5.98,74900.0,5.99,5.99,5.97,5.98,74900.0
2009-03-20 12:15:00,5.98,5.99,5.97,5.99,90300.0,5.98,5.99,5.97,5.99,90300.0
2009-03-20 12:20:00,5.99,6.0,5.99,6.0,114800.0,5.99,6.0,5.99,6.0,114800.0
2009-03-20 12:25:00,6.0,6.01,6.0,6.01,59500.0,6.0,6.01,6.0,6.01,59500.0
2009-03-20 12:30:00,6.01,6.02,6.01,6.02,85400.0,6.01,6.02,6.01,6.02,85400.0
2009-03-20 12:35:00,6.02,6.04,6.01,6.02,217000.0,6.02,6.04,6.01,6.02,217000.0
2009-03-20 12:40:00,6.02,6.02,6.0,6.01,31500.0,6.02,6.02,6.0,6.01,31500.0
2009-03-20 12:45:00,6.0,6.01,6.0,6.0,28700.0,6.0,6.01,6.0,6.0,28700.0
2009-03-20 12:50:00,6.0,6.0,5.99,6.0,168700.0,6.0,6.0,5.99,6.0,168700.0
2009-03-20 12:55:00,6.0,6.0,6.0,6.0,51100.0,6.0,6.0,6.0,6.0,51100.0
2009-03-20 13:00:00,6.0,6.01,6.0,6.01,104300.0,6.0,6.01,6.0,6.01,104300.0
2009-03-20 13:05:00,6.01,6.02,6.0,6.0,60200.0,6.01,6.02,6.0,6.0,60200.0
2009-03-20 13:10:00,6.0,6.0,5.99,6.0,56000.0,6.0,6.0,5.99,6.0,56000.0
2009-03-20 13:15:00,6.0,6.0,5.98,5.98,40600.0,6.0,6.0,5.98,5.98,40600.0
2009-03-20 13:20:00,5.98,5.98,5.96,5.96,43400.0,5.98,5.98,5.96,5.96,43400.0
2009-03-20 13:25:00,5.96,5.98,5.96,5.98,63700.0,5.96,5.98,5.96,5.98,63700.0
2009-03-20 13:30:00,5.97,5.98,5.97,5.97,77000.0,5.97,5.98,5.97,5.97,77000.0
2009-03-20 13:35:00,5.97,5.97,5.93,5.93,107800.0,5.97,5.97,5.93,5.93,107800.0
2009-03-20 13:40:00,5.93,5.93,5.92,5.93,405300.0,5.93,5.93,5.92,5.93,405300.0
2009-03-20 13:45:00,5.92,5.93,5.9,5.91,60900.0,5.92,5.93,5.9,5.91,60900.0
2009-03-20 13:50:00,5.91,5.92,5.9,5.9,110600.0,5.91,5.92,5.9,5.9,110600.0
2009-03-20 13:55:00,5.9,5.9,5.88,5.89,137900.0,5.9,5.9,5.88,5.89,137900.0
2009-03-20 14:00:00,5.88,5.88,5.86,5.86,97300.0,5.88,5.88,5.86,5.86,97300.0
2009-03-20 14:05:00,5.86,5.86,5.83,5.83,127400.0,5.86,5.86,5.83,5.83,127400.0
2009-03-20 14:10:00,5.83,5.84,5.83,5.84,200900.0,5.83,5.84,5.83,5.84,200900.0
2009-03-20 14:15:00,5.84,5.84,5.83,5.83,140700.0,5.84,5.84,5.83,5.83,140700.0
2009-03-20 14:20:00,5.83,5.88,5.82,5.88,405300.0,5.83,5.88,5.82,5.88,405300.0
2009-03-20 14:25:00,5.87,5.91,5.87,5.9,77700.0,5.87,5.91,5.87,5.9,77700.0
2009-03-20 14:30:00,5.9,5.94,5.9,5.92,207200.0,5.9,5.94,5.9,5.92,207200.0
2009-03-20 14:35:00,5.92,5.93,5.92,5.92,217000.0,5.92,5.93,5.92,5.92,217000.0
2009-03-20 14:40:00,5.93,5.93,5.91,5.91,94500.0,5.93,5.93,5.91,5.91,94500.0
2009-03-20 14:45:00,5.92,5.93,5.91,5.92,64400.0,5.92,5.93,5.91,5.92,64400.0
2009-03-20 14:50:00,5.92,5.92,5.9,5.91,65800.0,5.92,5.92,5.9,5.91,65800.0
2009-03-20 14:55:00,5.91,5.92,5.9,5.91,164500.0,5.91,5.92,5.9,5.91,164500.0
2009-03-20 15:00:00,5.91,5.92,5.91,5.92,42700.0,5.91,5.92,5.91,5.92,42700.0
2009-03-20 15:05:00,5.92,5.93,5.91,5.92,93100.0,5.92,5.93,5.91,5.92,93100.0
2009-03-20 15:10:00,5.92,5.93,5.92,5.93,151200.0,5.92,5.93,5.92,5.93,151200.0
2009-03-20 15:15:00,5.93,5.94,5.92,5.94,159600.0,5.93,5.94,5.92,5.94,159600.0
2009-03-20 15:20:00,5.93,5.94,5.93,5.93,199500.0,5.93,5.94,5.93,5.93,199500.0
2009-03-20 15:25:00,5.94,5.96,5.93,5.95,77700.0,5.94,5.96,5.93,5.95,77700.0
2009-03-20 15:30:00,5.95,5.96,5.95,5.95,179200.0,5.95,5.96,5.95,5.95,179200.0
2009-03-20 15:35:00,5.95,5.96,5.93,5.94,166600.0,5.95,5.96,5.93,5.94,166600.0
2009-03-20 15:40:00,5.93,5.95,5.93,5.94,137900.0,5.93,5.95,5.93,5.94,137900.0
2009-03-20 15:45:00,5.94,5.94,5.92,5.93,230300.0,5.94,5.94,5.92,5.93,230300.0
2009-03-20 15:50:00,5.93,5.95,5.93,5.93,219100.0,5.93,5.95,5.93,5.93,219100.0
2009-03-20 15:55:00,5.93,5.95,5.92,5.94,525700.0,5.93,5.95,5.92,5.94,525700.0
2009-03-23 09:30:00,5.95,5.95,5.91,5.91,378700.0,5.95,5.95,5.91,5.91,378700.0
2009-03-23 09:35:00,5.91,5.91,5.84,5.85,505400.0,5.91,5.91,5.84,5.85,505400.0
2009-03-23 09:40:00,5.85,5.86,5.82,5.84,297500.0,5.85,5.86,5.82,5.84,297500.0
2009-03-23 09:45:00,5.83,5.84,5.8,5.83,425600.0,5.83,5.84,5.8,5.83,425600.0
2009-03-23 09:50:00,5.82,5.84,5.81,5.84,171500.0,5.82,5.84,5.81,5.84,171500.0
2009-03-23 09:55:00,5.84,5.86,5.82,5.86,178500.0,5.84,5.86,5.82,5.86,178500.0
2009-03-23 10:00:00,5.86,5.93,5.86,5.93,326900.0,5.86,5.93,5.86,5.93,326900.0
2009-03-23 10:05:00,5.92,5.96,5.91,5.96,217000.0,5.92,5.96,5.91,5.96,217000.0
2009-03-23 10:10:00,5.96,5.99,5.94,5.97,184800.0,5.96,5.99,5.94,5.97,184800.0
2009-03-23 10:15:00,5.97,6.0,5.97,5.99,114800.0,5.97,6.0,5.97,5.99,114800.0
2009-03-23 10:20:00,5.99,6.01,5.99,6.0,420000.0,5.99,6.01,5.99,6.0,420000.0
2009-03-23 10:25:00,6.0,6.01,6.0,6.0,149100.0,6.0,6.01,6.0,6.0,149100.0
2009-03-23 10:30:00,6.0,6.01,6.0,6.0,110600.0,6.0,6.01,6.0,6.0,110600.0
2009-03-23 10:35:00,6.0,6.03,6.0,6.02,143500.0,6.0,6.03,6.0,6.02,143500.0
2009-03-23 10:40:00,6.02,6.05,6.02,6.05,184100.0,6.02,6.05,6.02,6.05,184100.0
2009-03-23 10:45:00,6.06,6.06,6.01,6.02,111300.0,6.06,6.06,6.01,6.02,111300.0
2009-03-23 10:50:00,6.02,6.07,6.02,6.03,116200.0,6.02,6.07,6.02,6.03,116200.0
2009-03-23 10:55:00,6.02,6.05,6.02,6.05,92400.0,6.02,6.05,6.02,6.05,92400.0
2009-03-23 11:00:00,6.05,6.05,6.03,6.04,137900.0,6.05,6.05,6.03,6.04,137900.0
2009-03-23 11:05:00,6.04,6.05,6.03,6.05,112000.0,6.04,6.05,6.03,6.05,112000.0
2009-03-23 11:10:00,6.04,6.06,6.04,6.06,91000.0,6.04,6.06,6.04,6.06,91000.0
2009-03-23 11:15:00,6.05,6.1,6.05,6.09,301000.0,6.05,6.1,6.05,6.09,301000.0
2009-03-23 11:20:00,6.09,6.13,6.08,6.08,491400.0,6.09,6.13,6.08,6.08,491400.0
2009-03-23 11:25:00,6.09,6.1,6.08,6.08,102200.0,6.09,6.1,6.08,6.08,102200.0
2009-03-23 11:30:00,6.08,6.11,6.07,6.1,85400.0,6.08,6.11,6.07,6.1,85400.0
2009-03-23 11:35:00,6.1,6.12,6.09,6.1,100100.0,6.1,6.12,6.09,6.1,100100.0
2009-03-23 11:40:00,6.1,6.11,6.09,6.1,56000.0,6.1,6.11,6.09,6.1,56000.0
2009-03-23 11:45:00,6.1,6.1,6.06,6.07,154700.0,6.1,6.1,6.06,6.07,154700.0
2009-03-23 11:50:00,6.07,6.07,6.03,6.06,245700.0,6.07,6.07,6.03,6.06,245700.0
2009-03-23 11:55:00,6.06,6.06,6.05,6.06,117600.0,6.06,6.06,6.05,6.06,117600.0
2009-03-23 12:00:00,6.06,6.06,6.03,6.04,109900.0,6.06,6.06,6.03,6.04,109900.0
2009-03-23 12:05:00,6.04,6.06,6.03,6.05,95200.0,6.04,6.06,6.03,6.05,95200.0
2009-03-23 12:10:00,6.06,6.06,6.03,6.06,80500.0,6.06,6.06,6.03,6.06,80500.0
2009-03-23 12:15:00,6.05,6.06,6.05,6.06,53200.0,6.05,6.06,6.05,6.06,53200.0
2009-03-23 12:20:00,6.06,6.07,6.05,6.05,77000.0,6.06,6.07,6.05,6.05,77000.0
2009-03-23 12:25:00,6.05,6.05,6.03,6.04,73500.0,6.05,6.05,6.03,6.04,73500.0
2009-03-23 12:30:00,6.05,6.06,6.04,6.05,99400.0,6.05,6.06,6.04,6.05,99400.0
2009-03-23 12:35:00,6.05,6.06,6.04,6.06,100100.0,6.05,6.06,6.04,6.06,100100.0
2009-03-23 12:40:00,6.06,6.08,6.06,6.08,130900.0,6.06,6.08,6.06,6.08,130900.0
2009-03-23 12:45:00,6.08,6.1,6.08,6.09,103600.0,6.08,6.1,6.08,6.09,103600.0
2009-03-23 12:50:00,6.08,6.09,6.07,6.08,90300.0,6.08,6.09,6.07,6.08,90300.0
2009-03-23 12:55:00,6.08,6.1,6.08,6.09,112700.0,6.08,6.1,6.08,6.09,112700.0
2009-03-23 13:00:00,6.09,6.1,6.07,6.08,98700.0,6.09,6.1,6.07,6.08,98700.0
2009-03-23 13:05:00,6.08,6.08,6.07,6.08,114100.0,6.08,6.08,6.07,6.08,114100.0
2009-03-23 13:10:00,6.08,6.1,6.08,6.09,55300.0,6.08,6.1,6.08,6.09,55300.0
2009-03-23 13:15:00,6.09,6.09,6.08,6.09,100800.0,6.09,6.09,6.08,6.09,100800.0
2009-03-23 13:20:00,6.09,6.09,6.08,6.08,84700.0,6.09,6.09,6.08,6.08,84700.0
2009-03-23 13:25:00,6.07,6.07,6.04,6.05,214900.0,6.07,6.07,6.04,6.05,214900.0
2009-03-23 13:30:00,6.05,6.07,6.03,6.04,116200.0,6.05,6.07,6.03,6.04,116200.0
2009-03-23 13:35:00,6.04,6.05,6.03,6.05,52500.0,6.04,6.05,6.03,6.05,52500.0
2009-03-23 13:40:00,6.05,6.05,6.05,6.05,71400.0,6.05,6.05,6.05,6.05,71400.0
2009-03-23 13:45:00,6.05,6.07,6.05,6.07,84000.0,6.05,6.07,6.05,6.07,84000.0
2009-03-23 13:50:00,6.07,6.07,6.06,6.07,43400.0,6.07,6.07,6.06,6.07,43400.0
2009-03-23 13:55:00,6.07,6.07,6.06,6.07,60200.0,6.07,6.07,6.06,6.07,60200.0
2009-03-23 14:00:00,6.07,6.07,6.06,6.07,93800.0,6.07,6.07,6.06,6.07,93800.0
2009-03-23 14:05:00,6.07,6.08,6.07,6.08,177100.0,6.07,6.08,6.07,6.08,177100.0
2009-03-23 14:10:00,6.08,6.08,6.06,6.07,173600.0,6.08,6.08,6.06,6.07,173600.0
2009-03-23 14:15:00,6.07,6.07,6.06,6.06,101500.0,6.07,6.07,6.06,6.06,101500.0
2009-03-23 14:20:00,6.07,6.07,6.06,6.07,53200.0,6.07,6.07,6.06,6.07,53200.0
2009-03-23 14:25:00,6.07,6.08,6.07,6.07,106400.0,6.07,6.08,6.07,6.07,106400.0
2009-03-23 14:30:00,6.07,6.08,6.07,6.07,98000.0,6.07,6.08,6.07,6.07,98000.0
2009-03-23 14:35:00,6.07,6.08,6.07,6.08,61600.0,6.07,6.08,6.07,6.08,61600.0
2009-03-23 14:40:00,6.08,6.08,6.08,6.08,54600.0,6.08,6.08,6.08,6.08,54600.0
2009-03-23 14:45:00,6.08,6.09,6.08,6.09,92400.0,6.08,6.09,6.08,6.09,92400.0
2009-03-23 14:50:00,6.08,6.11,6.08,6.11,161700.0,6.08,6.11,6.08,6.11,161700.0
2009-03-23 14:55:00,6.11,6.11,6.11,6.11,169400.0,6.11,6.11,6.11,6.11,169400.0
2009-03-23 15:00:00,6.11,6.11,6.09,6.1,177800.0,6.11,6.11,6.09,6.1,177800.0
2009-03-23 15:05:00,6.1,6.1,6.09,6.1,188300.0,6.1,6.1,6.09,6.1,188300.0
2009-03-23 15:10:00,6.1,6.1,6.09,6.1,299600.0,6.1,6.1,6.09,6.1,299600.0
2009-03-23 15:15:00,6.1,6.11,6.1,6.11,223300.0,6.1,6.11,6.1,6.11,223300.0
2009-03-23 15:20:00,6.11,6.13,6.11,6.13,276500.0,6.11,6.13,6.11,6.13,276500.0
2009-03-23 15:25:00,6.13,6.14,6.13,6.13,210000.0,6.13,6.14,6.13,6.13,210000.0
2009-03-23 15:30:00,6.13,6.14,6.12,6.13,428400.0,6.13,6.14,6.12,6.13,428400.0
2009-03-23 15:35:00,6.13,6.14,6.12,6.14,207900.0,6.13,6.14,6.12,6.14,207900.0
2009-03-23 15:40:00,6.14,6.14,6.14,6.14,301000.0,6.14,6.14,6.14,6.14,301000.0
2009-03-23 15:45:00,6.14,6.14,6.13,6.14,528500.0,6.14,6.14,6.13,6.14,528500.0
2009-03-23 15:50:00,6.14,6.16,6.14,6.16,485800.0,6.14,6.16,6.14,6.16,485800.0
2009-03-23 15:55:00,6.16,6.2,6.16,6.2,525000.0,6.16,6.2,6.16,6.2,525000.0
2009-03-24 09:30:00,6.15,6.17,6.14,6.15,815500.0,6.15,6.17,6.14,6.15,815500.0
2009-03-24 09:35:00,6.15,6.24,6.15,6.23,287700.0,6.15,6.24,6.15,6.23,287700.0
2009-03-24 09:40:00,6.23,6.28,6.17,6.27,265300.0,6.23,6.28,6.17,6.27,265300.0
2009-03-24 09:45:00,6.27,6.28,6.22,6.25,350000.0,6.27,6.28,6.22,6.25,350000.0
2009-03-24 09:50:00,6.25,6.26,6.23,6.25,177800.0,6.25,6.26,6.23,6.25,177800.0
2009-03-24 09:55:00,6.26,6.26,6.21,6.25,111300.0,6.26,6.26,6.21,6.25,111300.0
2009-03-24 10:00:00,6.24,6.31,6.24,6.31,488600.0,6.24,6.31,6.24,6.31,488600.0
2009-03-24 10:05:00,6.31,6.33,6.29,6.3,369600.0,6.31,6.33,6.29,6.3,369600.0
2009-03-24 10:10:00,6.29,6.3,6.27,6.29,236600.0,6.29,6.3,6.27,6.29,236600.0
2009-03-24 10:15:00,6.29,6.33,6.29,6.31,337400.0,6.29,6.33,6.29,6.31,337400.0
2009-03-24 10:20:00,6.31,6.32,6.3,6.32,341600.0,6.31,6.32,6.3,6.32,341600.0
2009-03-24 10:25:00,6.32,6.35,6.3,6.3,288400.0,6.32,6.35,6.3,6.3,288400.0
2009-03-24 10:30:00,6.3,6.3,6.26,6.27,208600.0,6.3,6.3,6.26,6.27,208600.0
2009-03-24 10:35:00,6.27,6.27,6.25,6.27,173600.0,6.27,6.27,6.25,6.27,173600.0
2009-03-24 10:40:00,6.27,6.28,6.26,6.26,130900.0,6.27,6.28,6.26,6.26,130900.0
2009-03-24 10:45:00,6.26,6.26,6.23,6.23,95200.0,6.26,6.26,6.23,6.23,95200.0
2009-03-24 10:50:00,6.23,6.24,6.23,6.23,240100.0,6.23,6.24,6.23,6.23,240100.0
2009-03-24 10:55:00,6.23,6.25,6.22,6.24,179900.0,6.23,6.25,6.22,6.24,179900.0
2009-03-24 11:00:00,6.24,6.24,6.23,6.24,170100.0,6.24,6.24,6.23,6.24,170100.0
2009-03-24 11:05:00,6.24,6.27,6.24,6.27,91000.0,6.24,6.27,6.24,6.27,91000.0
2009-03-24 11:10:00,6.27,6.27,6.26,6.26,61600.0,6.27,6.27,6.26,6.26,61600.0
2009-03-24 11:15:00,6.26,6.27,6.23,6.24,144900.0,6.26,6.27,6.23,6.24,144900.0
2009-03-24 11:20:00,6.23,6.26,6.23,6.26,79800.0,6.23,6.26,6.23,6.26,79800.0
2009-03-24 11:25:00,6.26,6.28,6.26,6.27,100800.0,6.26,6.28,6.26,6.27,100800.0
2009-03-24 11:30:00,6.27,6.28,6.26,6.28,47600.0,6.27,6.28,6.26,6.28,47600.0
2009-03-24 11:35:00,6.27,6.28,6.27,6.28,37800.0,6.27,6.28,6.27,6.28,37800.0
2009-03-24 11:40:00,6.27,6.29,6.27,6.28,403200.0,6.27,6.29,6.27,6.28,403200.0
2009-03-24 11:45:00,6.28,6.28,6.27,6.27,54600.0,6.28,6.28,6.27,6.27,54600.0
2009-03-24 11:50:00,6.27,6.27,6.23,6.24,135800.0,6.27,6.27,6.23,6.24,135800.0
2009-03-24 11:55:00,6.24,6.24,6.23,6.23,112700.0,6.24,6.24,6.23,6.23,112700.0
2009-03-24 12:00:00,6.23,6.23,6.22,6.22,125300.0,6.23,6.23,6.22,6.22,125300.0
2009-03-24 12:05:00,6.22,6.23,6.21,6.22,86100.0,6.22,6.23,6.21,6.22,86100.0
2009-03-24 12:10:00,6.22,6.22,6.2,6.21,171500.0,6.22,6.22,6.2,6.21,171500.0
2009-03-24 12:15:00,6.21,6.22,6.2,6.21,90300.0,6.21,6.22,6.2,6.21,90300.0
2009-03-24 12:20:00,6.21,6.21,6.21,6.21,39200.0,6.21,6.21,6.21,6.21,39200.0
2009-03-24 12:25:00,6.21,6.21,6.2,6.21,54600.0,6.21,6.21,6.2,6.21,54600.0
2009-03-24 12:30:00,6.21,6.21,6.21,6.21,70000.0,6.21,6.21,6.21,6.21,70000.0
2009-03-24 12:35:00,6.22,6.22,6.2,6.21,55300.0,6.22,6.22,6.2,6.21,55300.0
2009-03-24 12:40:00,6.21,6.21,6.21,6.21,51800.0,6.21,6.21,6.21,6.21,51800.0
2009-03-24 12:45:00,6.21,6.22,6.21,6.21,54600.0,6.21,6.22,6.21,6.21,54600.0
2009-03-24 12:50:00,6.21,6.22,6.21,6.22,56700.0,6.21,6.22,6.21,6.22,56700.0
2009-03-24 12:55:00,6.23,6.24,6.23,6.24,59500.0,6.23,6.24,6.23,6.24,59500.0
2009-03-24 13:00:00,6.24,6.25,6.24,6.24,45500.0,6.24,6.25,6.24,6.24,45500.0
2009-03-24 13:05:00,6.24,6.24,6.23,6.24,23800.0,6.24,6.24,6.23,6.24,23800.0
2009-03-24 13:10:00,6.24,6.24,6.24,6.24,39900.0,6.24,6.24,6.24,6.24,39900.0
2009-03-24 13:15:00,6.24,6.25,6.24,6.24,34300.0,6.24,6.25,6.24,6.24,34300.0
2009-03-24 13:20:00,6.24,6.29,6.24,6.29,221900.0,6.24,6.29,6.24,6.29,221900.0
2009-03-24 13:25:00,6.29,6.31,6.29,6.31,177100.0,6.29,6.31,6.29,6.31,177100.0
2009-03-24 13:30:00,6.31,6.32,6.29,6.29,171500.0,6.31,6.32,6.29,6.29,171500.0
2009-03-24 13:35:00,6.29,6.29,6.28,6.29,66500.0,6.29,6.29,6.28,6.29,66500.0
2009-03-24 13:40:00,6.29,6.31,6.29,6.3,91700.0,6.29,6.31,6.29,6.3,91700.0
2009-03-24 13:45:00,6.3,6.3,6.3,6.3,60200.0,6.3,6.3,6.3,6.3,60200.0
2009-03-24 13:50:00,6.3,6.3,6.29,6.3,105700.0,6.3,6.3,6.29,6.3,105700.0
2009-03-24 13:55:00,6.29,6.3,6.28,6.29,148400.0,6.29,6.3,6.28,6.29,148400.0
2009-03-24 14:00:00,6.29,6.29,6.28,6.29,137200.0,6.29,6.29,6.28,6.29,137200.0
2009-03-24 14:05:00,6.29,6.29,6.26,6.26,178500.0,6.29,6.29,6.26,6.26,178500.0
2009-03-24 14:10:00,6.26,6.27,6.26,6.26,89600.0,6.26,6.27,6.26,6.26,89600.0
2009-03-24 14:15:00,6.26,6.27,6.26,6.26,116200.0,6.26,6.27,6.26,6.26,116200.0
2009-03-24 14:20:00,6.27,6.29,6.27,6.27,126000.0,6.27,6.29,6.27,6.27,126000.0
2009-03-24 14:25:00,6.27,6.28,6.27,6.27,90300.0,6.27,6.28,6.27,6.27,90300.0
2009-03-24 14:30:00,6.27,6.28,6.27,6.27,42000.0,6.27,6.28,6.27,6.27,42000.0
2009-03-24 14:35:00,6.27,6.29,6.27,6.29,176400.0,6.27,6.29,6.27,6.29,176400.0
2009-03-24 14:40:00,6.29,6.29,6.29,6.29,113400.0,6.29,6.29,6.29,6.29,113400.0
2009-03-24 14:45:00,6.29,6.29,6.29,6.29,90300.0,6.29,6.29,6.29,6.29,90300.0
2009-03-24 14:50:00,6.29,6.29,6.28,6.28,91700.0,6.29,6.29,6.28,6.28,91700.0
2009-03-24 14:55:00,6.28,6.28,6.27,6.27,73500.0,6.28,6.28,6.27,6.27,73500.0
2009-03-24 15:00:00,6.27,6.27,6.26,6.26,58800.0,6.27,6.27,6.26,6.26,58800.0
2009-03-24 15:05:00,6.26,6.26,6.23,6.23,132300.0,6.26,6.26,6.23,6.23,132300.0
2009-03-24 15:10:00,6.24,6.25,6.24,6.25,80500.0,6.24,6.25,6.24,6.25,80500.0
2009-03-24 15:15:00,6.25,6.25,6.24,6.24,85400.0,6.25,6.25,6.24,6.24,85400.0
2009-03-24 15:20:00,6.25,6.25,6.24,6.24,79100.0,6.25,6.25,6.24,6.24,79100.0
2009-03-24 15:25:00,6.24,6.25,6.23,6.24,122500.0,6.24,6.25,6.23,6.24,122500.0
2009-03-24 15:30:00,6.24,6.24,6.23,6.23,168000.0,6.24,6.24,6.23,6.23,168000.0
2009-03-24 15:35:00,6.24,6.25,6.24,6.25,168700.0,6.24,6.25,6.24,6.25,168700.0
2009-03-24 15:40:00,6.25,6.25,6.23,6.25,158200.0,6.25,6.25,6.23,6.25,158200.0
2009-03-24 15:45:00,6.24,6.25,6.24,6.24,165900.0,6.24,6.25,6.24,6.24,165900.0
2009-03-24 15:50:00,6.24,6.24,6.21,6.21,333900.0,6.24,6.24,6.21,6.21,333900.0
2009-03-24 15:55:00,6.21,6.22,6.19,6.2,354900.0,6.21,6.22,6.19,6.2,354900.0
2009-03-25 09:30:00,6.15,6.2,6.11,6.17,376600.0,6.15,6.2,6.11,6.17,376600.0
2009-03-25 09:35:00,6.18,6.26,6.18,6.19,233100.0,6.18,6.26,6.18,6.19,233100.0
2009-03-25 09:40:00,6.19,6.19,6.07,6.07,391300.0,6.19,6.19,6.07,6.07,391300.0
2009-03-25 09:45:00,6.08,6.13,6.07,6.11,539000.0,6.08,6.13,6.07,6.11,539000.0
2009-03-25 09:50:00,6.11,6.17,6.11,6.15,318500.0,6.11,6.17,6.11,6.15,318500.0
2009-03-25 09:55:00,6.15,6.15,6.11,6.12,184100.0,6.15,6.15,6.11,6.12,184100.0
2009-03-25 10:00:00,6.13,6.15,6.1,6.12,234500.0,6.13,6.15,6.1,6.12,234500.0
2009-03-25 10:05:00,6.12,6.15,6.12,6.15,178500.0,6.12,6.15,6.12,6.15,178500.0
2009-03-25 10:10:00,6.14,6.15,6.13,6.15,156800.0,6.14,6.15,6.13,6.15,156800.0
2009-03-25 10:15:00,6.14,6.16,6.14,6.14,212800.0,6.14,6.16,6.14,6.14,212800.0
2009-03-25 10:20:00,6.14,6.14,6.12,6.13,162400.0,6.14,6.14,6.12,6.13,162400.0
2009-03-25 10:25:00,6.13,6.13,6.12,6.13,161700.0,6.13,6.13,6.12,6.13,161700.0
2009-03-25 10:30:00,6.13,6.14,6.13,6.13,74200.0,6.13,6.14,6.13,6.13,74200.0
2009-03-25 10:35:00,6.13,6.16,6.12,6.13,218400.0,6.13,6.16,6.12,6.13,218400.0
2009-03-25 10:40:00,6.12,6.13,6.1,6.12,197400.0,6.12,6.13,6.1,6.12,197400.0
2009-03-25 10:45:00,6.12,6.12,6.11,6.11,243600.0,6.12,6.12,6.11,6.11,243600.0
2009-03-25 10:50:00,6.11,6.11,6.1,6.11,147000.0,6.11,6.11,6.1,6.11,147000.0
2009-03-25 10:55:00,6.11,6.12,6.11,6.11,179900.0,6.11,6.12,6.11,6.11,179900.0
2009-03-25 11:00:00,6.11,6.12,6.11,6.11,88900.0,6.11,6.12,6.11,6.11,88900.0
2009-03-25 11:05:00,6.12,6.13,6.11,6.12,182700.0,6.12,6.13,6.11,6.12,182700.0
2009-03-25 11:10:00,6.12,6.13,6.11,6.11,292600.0,6.12,6.13,6.11,6.11,292600.0
2009-03-25 11:15:00,6.11,6.12,6.1,6.12,158900.0,6.11,6.12,6.1,6.12,158900.0
2009-03-25 11:20:00,6.11,6.12,6.11,6.12,249200.0,6.11,6.12,6.11,6.12,249200.0
2009-03-25 11:25:00,6.12,6.12,6.11,6.11,86100.0,6.12,6.12,6.11,6.11,86100.0
2009-03-25 11:30:00,6.11,6.11,6.06,6.07,262500.0,6.11,6.11,6.06,6.07,262500.0
2009-03-25 11:35:00,6.06,6.08,6.04,6.05,152600.0,6.06,6.08,6.04,6.05,152600.0
2009-03-25 11:40:00,6.05,6.05,6.03,6.03,317100.0,6.05,6.05,6.03,6.03,317100.0
2009-03-25 11:45:00,6.03,6.06,6.03,6.03,122500.0,6.03,6.06,6.03,6.03,122500.0
2009-03-25 11:50:00,6.03,6.04,6.01,6.03,144200.0,6.03,6.04,6.01,6.03,144200.0
2009-03-25 11:55:00,6.02,6.02,6.01,6.02,120400.0,6.02,6.02,6.01,6.02,120400.0
2009-03-25 12:00:00,6.02,6.04,6.01,6.03,244300.0,6.02,6.04,6.01,6.03,244300.0
2009-03-25 12:05:00,6.03,6.05,6.03,6.03,165900.0,6.03,6.05,6.03,6.03,165900.0
2009-03-25 12:10:00,6.03,6.03,6.03,6.03,60900.0,6.03,6.03,6.03,6.03,60900.0
2009-03-25 12:15:00,6.03,6.04,6.03,6.03,168700.0,6.03,6.04,6.03,6.03,168700.0
2009-03-25 12:20:00,6.03,6.03,5.99,6.0,368900.0,6.03,6.03,5.99,6.0,368900.0
2009-03-25 12:25:00,6.01,6.01,5.98,6.0,331800.0,6.01,6.01,5.98,6.0,331800.0
2009-03-25 12:30:00,6.0,6.01,5.99,6.0,151200.0,6.0,6.01,5.99,6.0,151200.0
2009-03-25 12:35:00,6.0,6.0,5.98,5.98,185500.0,6.0,6.0,5.98,5.98,185500.0
2009-03-25 12:40:00,5.98,6.01,5.98,6.0,105700.0,5.98,6.01,5.98,6.0,105700.0
2009-03-25 12:45:00,6.0,6.0,5.98,5.98,59500.0,6.0,6.0,5.98,5.98,59500.0
2009-03-25 12:50:00,5.98,5.99,5.98,5.99,164500.0,5.98,5.99,5.98,5.99,164500.0
2009-03-25 12:55:00,5.99,6.02,5.99,6.0,163800.0,5.99,6.02,5.99,6.0,163800.0
2009-03-25 13:00:00,6.0,6.03,6.0,6.02,179200.0,6.0,6.03,6.0,6.02,179200.0
2009-03-25 13:05:00,6.02,6.02,5.99,5.99,240100.0,6.02,6.02,5.99,5.99,240100.0
2009-03-25 13:10:00,5.99,5.99,5.96,5.96,115500.0,5.99,5.99,5.96,5.96,115500.0
2009-03-25 13:15:00,5.96,5.97,5.95,5.95,104300.0,5.96,5.97,5.95,5.95,104300.0
2009-03-25 13:20:00,5.95,5.98,5.95,5.96,226800.0,5.95,5.98,5.95,5.96,226800.0
2009-03-25 13:25:00,5.96,5.96,5.92,5.95,243600.0,5.96,5.96,5.92,5.95,243600.0
2009-03-25 13:30:00,5.95,5.95,5.93,5.93,165200.0,5.95,5.95,5.93,5.93,165200.0
2009-03-25 13:35:00,5.93,5.93,5.9,5.91,165900.0,5.93,5.93,5.9,5.91,165900.0
2009-03-25 13:40:00,5.91,5.92,5.9,5.9,197400.0,5.91,5.92,5.9,5.9,197400.0
2009-03-25 13:45:00,5.9,5.9,5.89,5.9,142800.0,5.9,5.9,5.89,5.9,142800.0
2009-03-25 13:50:00,5.9,5.92,5.89,5.92,113400.0,5.9,5.92,5.89,5.92,113400.0
2009-03-25 13:55:00,5.92,5.92,5.9,5.9,78400.0,5.92,5.92,5.9,5.9,78400.0
2009-03-25 14:00:00,5.89,5.89,5.87,5.87,224000.0,5.89,5.89,5.87,5.87,224000.0
2009-03-25 14:05:00,5.87,5.88,5.83,5.83,291200.0,5.87,5.88,5.83,5.83,291200.0
2009-03-25 14:10:00,5.83,5.84,5.81,5.83,352100.0,5.83,5.84,5.81,5.83,352100.0
2009-03-25 14:15:00,5.83,5.84,5.77,5.78,643300.0,5.83,5.84,5.77,5.78,643300.0
2009-03-25 14:20:00,5.78,5.89,5.78,5.87,471100.0,5.78,5.89,5.78,5.87,471100.0
2009-03-25 14:25:00,5.87,5.88,5.85,5.85,464100.0,5.87,5.88,5.85,5.85,464100.0
2009-03-25 14:30:00,5.85,5.87,5.83,5.86,228900.0,5.85,5.87,5.83,5.86,228900.0
2009-03-25 14:35:00,5.86,5.86,5.82,5.82,111300.0,5.86,5.86,5.82,5.82,111300.0
2009-03-25 14:40:00,5.81,5.83,5.8,5.83,186200.0,5.81,5.83,5.8,5.83,186200.0
2009-03-25 14:45:00,5.83,5.83,5.79,5.8,242200.0,5.83,5.83,5.79,5.8,242200.0
2009-03-25 14:50:00,5.8,5.82,5.79,5.82,156100.0,5.8,5.82,5.79,5.82,156100.0
2009-03-25 14:55:00,5.83,5.84,5.82,5.83,174300.0,5.83,5.84,5.82,5.83,174300.0
2009-03-25 15:00:00,5.83,5.84,5.83,5.83,197400.0,5.83,5.84,5.83,5.83,197400.0
2009-03-25 15:05:00,5.83,5.84,5.83,5.83,175700.0,5.83,5.84,5.83,5.83,175700.0
2009-03-25 15:10:00,5.83,5.84,5.82,5.84,268100.0,5.83,5.84,5.82,5.84,268100.0
2009-03-25 15:15:00,5.84,5.86,5.84,5.85,387800.0,5.84,5.86,5.84,5.85,387800.0
2009-03-25 15:20:00,5.85,5.87,5.85,5.87,340900.0,5.85,5.87,5.85,5.87,340900.0
2009-03-25 15:25:00,5.87,5.93,5.87,5.92,518000.0,5.87,5.93,5.87,5.92,518000.0
2009-03-25 15:30:00,5.92,5.93,5.9,5.91,214200.0,5.92,5.93,5.9,5.91,214200.0
2009-03-25 15:35:00,5.91,5.91,5.9,5.9,191800.0,5.91,5.91,5.9,5.9,191800.0
2009-03-25 15:40:00,5.9,5.9,5.86,5.87,546000.0,5.9,5.9,5.86,5.87,546000.0
2009-03-25 15:45:00,5.87,5.92,5.87,5.9,445200.0,5.87,5.92,5.87,5.9,445200.0
2009-03-25 15:50:00,5.9,5.93,5.9,5.93,209300.0,5.9,5.93,5.9,5.93,209300.0
2009-03-25 15:55:00,5.93,5.95,5.93,5.94,442400.0,5.93,5.95,5.93,5.94,442400.0
2009-03-26 09:30:00,5.95,6.05,5.95,6.0,317100.0,5.95,6.05,5.95,6.0,317100.0
2009-03-26 09:35:00,5.99,6.01,5.96,5.98,224000.0,5.99,6.01,5.96,5.98,224000.0
2009-03-26 09:40:00,5.99,6.01,5.98,5.99,116900.0,5.99,6.01,5.98,5.99,116900.0
2009-03-26 09:45:00,5.99,6.0,5.98,5.99,70700.0,5.99,6.0,5.98,5.99,70700.0
2009-03-26 09:50:00,5.98,6.0,5.97,5.99,106400.0,5.98,6.0,5.97,5.99,106400.0
2009-03-26 09:55:00,6.0,6.0,5.99,5.99,35700.0,6.0,6.0,5.99,5.99,35700.0
2009-03-26 10:00:00,5.99,6.03,5.99,6.01,144900.0,5.99,6.03,5.99,6.01,144900.0
2009-03-26 10:05:00,6.01,6.04,6.01,6.01,163100.0,6.01,6.04,6.01,6.01,163100.0
2009-03-26 10:10:00,6.01,6.01,5.95,5.99,123900.0,6.01,6.01,5.95,5.99,123900.0
2009-03-26 10:15:00,6.0,6.0,5.97,5.99,59500.0,6.0,6.0,5.97,5.99,59500.0
2009-03-26 10:20:00,5.99,6.02,5.99,6.0,93800.0,5.99,6.02,5.99,6.0,93800.0
2009-03-26 10:25:00,6.0,6.01,5.96,5.97,106400.0,6.0,6.01,5.96,5.97,106400.0
2009-03-26 10:30:00,5.97,5.98,5.95,5.98,130200.0,5.97,5.98,5.95,5.98,130200.0
2009-03-26 10:35:00,5.98,6.0,5.97,5.99,108500.0,5.98,6.0,5.97,5.99,108500.0
2009-03-26 10:40:00,5.99,6.02,5.99,6.01,70700.0,5.99,6.02,5.99,6.01,70700.0
2009-03-26 10:45:00,6.01,6.01,6.0,6.01,77700.0,6.01,6.01,6.0,6.01,77700.0
2009-03-26 10:50:00,6.0,6.0,5.97,5.98,74200.0,6.0,6.0,5.97,5.98,74200.0
2009-03-26 10:55:00,5.98,5.99,5.97,5.99,84700.0,5.98,5.99,5.97,5.99,84700.0
2009-03-26 11:00:00,5.99,6.01,5.98,6.01,52500.0,5.99,6.01,5.98,6.01,52500.0
2009-03-26 11:05:00,6.01,6.01,6.0,6.0,53900.0,6.01,6.01,6.0,6.0,53900.0
2009-03-26 11:10:00,6.0,6.0,5.99,5.99,106400.0,6.0,6.0,5.99,5.99,106400.0
2009-03-26 11:15:00,6.0,6.01,5.99,6.01,752500.0,6.0,6.01,5.99,6.01,752500.0
2009-03-26 11:20:00,6.01,6.01,6.0,6.01,248500.0,6.01,6.01,6.0,6.01,248500.0
2009-03-26 11:25:00,6.01,6.01,6.01,6.01,168000.0,6.01,6.01,6.01,6.01,168000.0
2009-03-26 11:30:00,6.01,6.01,6.01,6.01,132300.0,6.01,6.01,6.01,6.01,132300.0
2009-03-26 11:35:00,6.01,6.01,6.01,6.01,66500.0,6.01,6.01,6.01,6.01,66500.0
2009-03-26 11:40:00,6.01,6.01,6.01,6.01,67200.0,6.01,6.01,6.01,6.01,67200.0
2009-03-26 11:45:00,6.01,6.01,6.01,6.01,173600.0,6.01,6.01,6.01,6.01,173600.0
2009-03-26 11:50:00,6.01,6.01,6.01,6.01,284900.0,6.01,6.01,6.01,6.01,284900.0
2009-03-26 11:55:00,6.01,6.01,6.01,6.01,80500.0,6.01,6.01,6.01,6.01,80500.0
2009-03-26 12:00:00,6.01,6.01,6.01,6.01,84700.0,6.01,6.01,6.01,6.01,84700.0
2009-03-26 12:05:00,6.01,6.02,6.01,6.01,93800.0,6.01,6.02,6.01,6.01,93800.0
2009-03-26 12:10:00,6.01,6.01,6.01,6.01,94500.0,6.01,6.01,6.01,6.01,94500.0
2009-03-26 12:15:00,6.01,6.01,6.0,6.01,116200.0,6.01,6.01,6.0,6.01,116200.0
2009-03-26 12:20:00,6.01,6.01,6.0,6.01,85400.0,6.01,6.01,6.0,6.01,85400.0
2009-03-26 12:25:00,6.01,6.01,6.01,6.01,219800.0,6.01,6.01,6.01,6.01,219800.0
2009-03-26 12:30:00,6.01,6.01,6.01,6.01,142100.0,6.01,6.01,6.01,6.01,142100.0
2009-03-26 12:35:00,6.01,6.01,6.0,6.01,95900.0,6.01,6.01,6.0,6.01,95900.0
2009-03-26 12:40:00,6.01,6.01,6.0,6.0,84700.0,6.01,6.01,6.0,6.0,84700.0
2009-03-26 12:45:00,6.0,6.01,6.0,6.01,74200.0,6.0,6.01,6.0,6.01,74200.0
2009-03-26 12:50:00,6.01,6.01,6.0,6.01,177800.0,6.01,6.01,6.0,6.01,177800.0
2009-03-26 12:55:00,6.01,6.01,6.0,6.0,46900.0,6.01,6.01,6.0,6.0,46900.0
2009-03-26 13:00:00,6.0,6.01,6.0,6.01,307300.0,6.0,6.01,6.0,6.01,307300.0
2009-03-26 13:05:00,6.01,6.02,6.01,6.01,195300.0,6.01,6.02,6.01,6.01,195300.0
2009-03-26 13:10:00,6.01,6.01,6.0,6.0,128100.0,6.01,6.01,6.0,6.0,128100.0
2009-03-26 13:15:00,6.01,6.01,6.0,6.01,59500.0,6.01,6.01,6.0,6.01,59500.0
2009-03-26 13:20:00,6.01,6.01,6.0,6.01,76300.0,6.01,6.01,6.0,6.01,76300.0
2009-03-26 13:25:00,6.01,6.01,6.0,6.01,71400.0,6.01,6.01,6.0,6.01,71400.0
2009-03-26 13:30:00,6.01,6.01,6.01,6.01,99400.0,6.01,6.01,6.01,6.01,99400.0
2009-03-26 13:35:00,6.01,6.01,6.0,6.0,37800.0,6.01,6.01,6.0,6.0,37800.0
2009-03-26 13:40:00,6.0,6.01,6.0,6.01,189700.0,6.0,6.01,6.0,6.01,189700.0
2009-03-26 13:45:00,6.01,6.01,6.0,6.01,102900.0,6.01,6.01,6.0,6.01,102900.0
2009-03-26 13:50:00,6.01,6.01,6.0,6.0,119700.0,6.01,6.01,6.0,6.0,119700.0
2009-03-26 13:55:00,6.0,6.01,6.0,6.0,187600.0,6.0,6.01,6.0,6.0,187600.0
2009-03-26 14:00:00,6.0,6.01,6.0,6.01,98000.0,6.0,6.01,6.0,6.01,98000.0
2009-03-26 14:05:00,6.01,6.02,6.0,6.0,102900.0,6.01,6.02,6.0,6.0,102900.0
2009-03-26 14:10:00,6.0,6.01,6.0,6.01,101500.0,6.0,6.01,6.0,6.01,101500.0
2009-03-26 14:15:00,6.01,6.01,6.0,6.01,84700.0,6.01,6.01,6.0,6.01,84700.0
2009-03-26 14:20:00,6.01,6.01,6.0,6.01,227500.0,6.01,6.01,6.0,6.01,227500.0
2009-03-26 14:25:00,6.01,6.01,6.0,6.0,116900.0,6.01,6.01,6.0,6.0,116900.0
2009-03-26 14:30:00,6.0,6.01,6.0,6.0,152600.0,6.0,6.01,6.0,6.0,152600.0
2009-03-26 14:35:00,6.0,6.01,6.0,6.01,65100.0,6.0,6.01,6.0,6.01,65100.0
2009-03-26 14:40:00,6.01,6.01,5.99,6.0,339500.0,6.01,6.01,5.99,6.0,339500.0
2009-03-26 14:45:00,6.0,6.01,6.0,6.0,214900.0,6.0,6.01,6.0,6.0,214900.0
2009-03-26 14:50:00,6.0,6.0,5.97,5.97,160300.0,6.0,6.0,5.97,5.97,160300.0
2009-03-26 14:55:00,5.97,5.97,5.95,5.95,313600.0,5.97,5.97,5.95,5.95,313600.0
2009-03-26 15:00:00,5.95,5.96,5.94,5.95,201600.0,5.95,5.96,5.94,5.95,201600.0
2009-03-26 15:05:00,5.94,5.95,5.94,5.94,279300.0,5.94,5.95,5.94,5.94,279300.0
2009-03-26 15:10:00,5.95,5.95,5.94,5.94,193900.0,5.95,5.95,5.94,5.94,193900.0
2009-03-26 15:15:00,5.94,5.95,5.91,5.94,415100.0,5.94,5.95,5.91,5.94,415100.0
2009-03-26 15:20:00,5.95,5.95,5.94,5.95,228900.0,5.95,5.95,5.94,5.95,228900.0
2009-03-26 15:25:00,5.95,5.95,5.95,5.95,150500.0,5.95,5.95,5.95,5.95,150500.0
2009-03-26 15:30:00,5.95,5.95,5.93,5.94,189000.0,5.95,5.95,5.93,5.94,189000.0
2009-03-26 15:35:00,5.94,5.94,5.92,5.93,393400.0,5.94,5.94,5.92,5.93,393400.0
2009-03-26 15:40:00,5.93,5.94,5.93,5.93,381500.0,5.93,5.94,5.93,5.93,381500.0
2009-03-26 15:45:00,5.93,5.95,5.91,5.92,294000.0,5.93,5.95,5.91,5.92,294000.0
2009-03-26 15:50:00,5.92,5.94,5.92,5.93,562100.0,5.92,5.94,5.92,5.93,562100.0
2009-03-26 15:55:00,5.93,5.95,5.93,5.94,835100.0,5.93,5.95,5.93,5.94,835100.0
2009-03-27 09:30:00,5.89,5.89,5.85,5.87,140000.0,5.89,5.89,5.85,5.87,140000.0
2009-03-27 09:35:00,5.87,5.87,5.76,5.76,374500.0,5.87,5.87,5.76,5.76,374500.0
2009-03-27 09:40:00,5.76,5.81,5.72,5.8,574700.0,5.76,5.81,5.72,5.8,574700.0
2009-03-27 09:45:00,5.8,5.82,5.8,5.81,92400.0,5.8,5.82,5.8,5.81,92400.0
2009-03-27 09:50:00,5.81,5.86,5.81,5.86,53900.0,5.81,5.86,5.81,5.86,53900.0
2009-03-27 09:55:00,5.86,5.87,5.8,5.82,116200.0,5.86,5.87,5.8,5.82,116200.0
2009-03-27 10:00:00,5.8,5.82,5.8,5.82,59500.0,5.8,5.82,5.8,5.82,59500.0
2009-03-27 10:05:00,5.82,5.84,5.8,5.82,91700.0,5.82,5.84,5.8,5.82,91700.0
2009-03-27 10:10:00,5.82,5.82,5.81,5.82,24500.0,5.82,5.82,5.81,5.82,24500.0
2009-03-27 10:15:00,5.82,5.83,5.77,5.78,130900.0,5.82,5.83,5.77,5.78,130900.0
2009-03-27 10:20:00,5.78,5.81,5.77,5.79,147700.0,5.78,5.81,5.77,5.79,147700.0
2009-03-27 10:25:00,5.79,5.81,5.78,5.81,144200.0,5.79,5.81,5.78,5.81,144200.0
2009-03-27 10:30:00,5.81,5.82,5.81,5.82,77700.0,5.81,5.82,5.81,5.82,77700.0
2009-03-27 10:35:00,5.82,5.84,5.82,5.83,42700.0,5.82,5.84,5.82,5.83,42700.0
2009-03-27 10:40:00,5.83,5.83,5.81,5.82,188300.0,5.83,5.83,5.81,5.82,188300.0
2009-03-27 10:45:00,5.82,5.85,5.81,5.83,181300.0,5.82,5.85,5.81,5.83,181300.0
2009-03-27 10:50:00,5.83,5.84,5.82,5.83,132300.0,5.83,5.84,5.82,5.83,132300.0
2009-03-27 10:55:00,5.83,5.83,5.83,5.83,58800.0,5.83,5.83,5.83,5.83,58800.0
2009-03-27 11:00:00,5.83,5.83,5.81,5.82,93800.0,5.83,5.83,5.81,5.82,93800.0
2009-03-27 11:05:00,5.82,5.82,5.81,5.81,107800.0,5.82,5.82,5.81,5.81,107800.0
2009-03-27 11:10:00,5.82,5.83,5.81,5.82,78400.0,5.82,5.83,5.81,5.82,78400.0
2009-03-27 11:15:00,5.82,5.82,5.79,5.79,102200.0,5.82,5.82,5.79,5.79,102200.0
2009-03-27 11:20:00,5.79,5.8,5.79,5.8,55300.0,5.79,5.8,5.79,5.8,55300.0
2009-03-27 11:25:00,5.8,5.82,5.8,5.81,132300.0,5.8,5.82,5.8,5.81,132300.0
2009-03-27 11:30:00,5.81,5.81,5.79,5.79,88900.0,5.81,5.81,5.79,5.79,88900.0
2009-03-27 11:35:00,5.79,5.79,5.76,5.79,115500.0,5.79,5.79,5.76,5.79,115500.0
2009-03-27 11:40:00,5.79,5.81,5.79,5.81,40600.0,5.79,5.81,5.79,5.81,40600.0
2009-03-27 11:45:00,5.81,5.83,5.81,5.81,46200.0,5.81,5.83,5.81,5.81,46200.0
2009-03-27 11:50:00,5.81,5.81,5.8,5.8,39200.0,5.81,5.81,5.8,5.8,39200.0
2009-03-27 11:55:00,5.8,5.8,5.79,5.8,81200.0,5.8,5.8,5.79,5.8,81200.0
2009-03-27 12:00:00,5.8,5.8,5.79,5.8,53200.0,5.8,5.8,5.79,5.8,53200.0
2009-03-27 12:05:00,5.8,5.8,5.79,5.8,60900.0,5.8,5.8,5.79,5.8,60900.0
2009-03-27 12:10:00,5.8,5.8,5.79,5.79,56000.0,5.8,5.8,5.79,5.79,56000.0
2009-03-27 12:15:00,5.79,5.79,5.75,5.78,205100.0,5.79,5.79,5.75,5.78,205100.0
2009-03-27 12:20:00,5.78,5.78,5.75,5.75,76300.0,5.78,5.78,5.75,5.75,76300.0
2009-03-27 12:25:00,5.75,5.76,5.75,5.75,77700.0,5.75,5.76,5.75,5.75,77700.0
2009-03-27 12:30:00,5.75,5.76,5.75,5.76,52500.0,5.75,5.76,5.75,5.76,52500.0
2009-03-27 12:35:00,5.76,5.77,5.74,5.75,121100.0,5.76,5.77,5.74,5.75,121100.0
2009-03-27 12:40:00,5.75,5.76,5.75,5.76,60900.0,5.75,5.76,5.75,5.76,60900.0
2009-03-27 12:45:00,5.76,5.76,5.74,5.74,109900.0,5.76,5.76,5.74,5.74,109900.0
2009-03-27 12:50:00,5.74,5.75,5.71,5.71,443800.0,5.74,5.75,5.71,5.71,443800.0
2009-03-27 12:55:00,5.71,5.72,5.68,5.7,364700.0,5.71,5.72,5.68,5.7,364700.0
2009-03-27 13:00:00,5.69,5.71,5.69,5.7,163100.0,5.69,5.71,5.69,5.7,163100.0
2009-03-27 13:05:00,5.7,5.71,5.7,5.7,119000.0,5.7,5.71,5.7,5.7,119000.0
2009-03-27 13:10:00,5.7,5.71,5.7,5.71,71400.0,5.7,5.71,5.7,5.71,71400.0
2009-03-27 13:15:00,5.71,5.73,5.71,5.73,116900.0,5.71,5.73,5.71,5.73,116900.0
2009-03-27 13:20:00,5.73,5.73,5.69,5.71,98700.0,5.73,5.73,5.69,5.71,98700.0
2009-03-27 13:25:00,5.71,5.71,5.7,5.71,60900.0,5.71,5.71,5.7,5.71,60900.0
2009-03-27 13:30:00,5.71,5.73,5.69,5.72,117600.0,5.71,5.73,5.69,5.72,117600.0
2009-03-27 13:35:00,5.72,5.72,5.71,5.71,41300.0,5.72,5.72,5.71,5.71,41300.0
2009-03-27 13:40:00,5.72,5.72,5.7,5.71,75600.0,5.72,5.72,5.7,5.71,75600.0
2009-03-27 13:45:00,5.71,5.71,5.69,5.69,178500.0,5.71,5.71,5.69,5.69,178500.0
2009-03-27 13:50:00,5.69,5.69,5.65,5.65,296100.0,5.69,5.69,5.65,5.65,296100.0
2009-03-27 13:55:00,5.65,5.65,5.63,5.64,311500.0,5.65,5.65,5.63,5.64,311500.0
2009-03-27 14:00:00,5.64,5.68,5.64,5.68,88900.0,5.64,5.68,5.64,5.68,88900.0
2009-03-27 14:05:00,5.67,5.69,5.67,5.69,201600.0,5.67,5.69,5.67,5.69,201600.0
2009-03-27 14:10:00,5.69,5.7,5.68,5.7,111300.0,5.69,5.7,5.68,5.7,111300.0
2009-03-27 14:15:00,5.7,5.71,5.69,5.69,75600.0,5.7,5.71,5.69,5.69,75600.0
2009-03-27 14:20:00,5.69,5.71,5.68,5.71,71400.0,5.69,5.71,5.68,5.71,71400.0
2009-03-27 14:25:00,5.71,5.71,5.7,5.71,71400.0,5.71,5.71,5.7,5.71,71400.0
2009-03-27 14:30:00,5.7,5.7,5.67,5.69,152600.0,5.7,5.7,5.67,5.69,152600.0
2009-03-27 14:35:00,5.68,5.69,5.68,5.68,101500.0,5.68,5.69,5.68,5.68,101500.0
2009-03-27 14:40:00,5.68,5.69,5.66,5.67,94500.0,5.68,5.69,5.66,5.67,94500.0
2009-03-27 14:45:00,5.67,5.68,5.66,5.68,57400.0,5.67,5.68,5.66,5.68,57400.0
2009-03-27 14:50:00,5.67,5.68,5.67,5.68,67900.0,5.67,5.68,5.67,5.68,67900.0
2009-03-27 14:55:00,5.68,5.71,5.67,5.7,141400.0,5.68,5.71,5.67,5.7,141400.0
2009-03-27 15:00:00,5.7,5.72,5.7,5.7,207200.0,5.7,5.72,5.7,5.7,207200.0
2009-03-27 15:05:00,5.69,5.7,5.69,5.7,60200.0,5.69,5.7,5.69,5.7,60200.0
2009-03-27 15:10:00,5.7,5.71,5.69,5.7,81200.0,5.7,5.71,5.69,5.7,81200.0
2009-03-27 15:15:00,5.7,5.72,5.7,5.71,84700.0,5.7,5.72,5.7,5.71,84700.0
2009-03-27 15:20:00,5.71,5.72,5.71,5.71,72800.0,5.71,5.72,5.71,5.71,72800.0
2009-03-27 15:25:00,5.71,5.71,5.69,5.7,93100.0,5.71,5.71,5.69,5.7,93100.0
2009-03-27 15:30:00,5.69,5.72,5.68,5.68,189700.0,5.69,5.72,5.68,5.68,189700.0
2009-03-27 15:35:00,5.68,5.69,5.67,5.68,172200.0,5.68,5.69,5.67,5.68,172200.0
2009-03-27 15:40:00,5.68,5.7,5.67,5.69,210700.0,5.68,5.7,5.67,5.69,210700.0
2009-03-27 15:45:00,5.69,5.71,5.69,5.7,189000.0,5.69,5.71,5.69,5.7,189000.0
2009-03-27 15:50:00,5.7,5.7,5.68,5.69,342300.0,5.7,5.7,5.68,5.69,342300.0
2009-03-27 15:55:00,5.68,5.69,5.66,5.67,453600.0,5.68,5.69,5.66,5.67,453600.0
2009-03-30 09:30:00,5.64,5.66,5.59,5.6,312200.0,5.64,5.66,5.59,5.6,312200.0
2009-03-30 09:35:00,5.6,5.61,5.59,5.61,205800.0,5.6,5.61,5.59,5.61,205800.0
2009-03-30 09:40:00,5.61,5.61,5.59,5.6,273700.0,5.61,5.61,5.59,5.6,273700.0
2009-03-30 09:45:00,5.6,5.61,5.58,5.61,154700.0,5.6,5.61,5.58,5.61,154700.0
2009-03-30 09:50:00,5.61,5.63,5.59,5.62,215600.0,5.61,5.63,5.59,5.62,215600.0
2009-03-30 09:55:00,5.62,5.65,5.61,5.65,60200.0,5.62,5.65,5.61,5.65,60200.0
2009-03-30 10:00:00,5.64,5.66,5.64,5.65,60900.0,5.64,5.66,5.64,5.65,60900.0
2009-03-30 10:05:00,5.65,5.66,5.64,5.65,92400.0,5.65,5.66,5.64,5.65,92400.0
2009-03-30 10:10:00,5.66,5.66,5.65,5.65,59500.0,5.66,5.66,5.65,5.65,59500.0
2009-03-30 10:15:00,5.65,5.65,5.64,5.64,49700.0,5.65,5.65,5.64,5.64,49700.0
2009-03-30 10:20:00,5.64,5.65,5.63,5.63,65800.0,5.64,5.65,5.63,5.63,65800.0
2009-03-30 10:25:00,5.63,5.64,5.62,5.62,28000.0,5.63,5.64,5.62,5.62,28000.0
2009-03-30 10:30:00,5.63,5.63,5.6,5.6,122500.0,5.63,5.63,5.6,5.6,122500.0
2009-03-30 10:35:00,5.6,5.6,5.59,5.59,152600.0,5.6,5.6,5.59,5.59,152600.0
2009-03-30 10:40:00,5.59,5.6,5.59,5.59,74900.0,5.59,5.6,5.59,5.59,74900.0
2009-03-30 10:45:00,5.59,5.61,5.59,5.61,239400.0,5.59,5.61,5.59,5.61,239400.0
2009-03-30 10:50:00,5.61,5.64,5.61,5.63,30800.0,5.61,5.64,5.61,5.63,30800.0
2009-03-30 10:55:00,5.64,5.65,5.62,5.62,52500.0,5.64,5.65,5.62,5.62,52500.0
2009-03-30 11:00:00,5.62,5.63,5.62,5.62,30100.0,5.62,5.63,5.62,5.62,30100.0
2009-03-30 11:05:00,5.62,5.62,5.6,5.61,29400.0,5.62,5.62,5.6,5.61,29400.0
2009-03-30 11:10:00,5.62,5.67,5.62,5.67,406000.0,5.62,5.67,5.62,5.67,406000.0
2009-03-30 11:15:00,5.67,5.69,5.65,5.68,245700.0,5.67,5.69,5.65,5.68,245700.0
2009-03-30 11:20:00,5.68,5.73,5.68,5.7,454300.0,5.68,5.73,5.68,5.7,454300.0
2009-03-30 11:25:00,5.7,5.73,5.7,5.72,129500.0,5.7,5.73,5.7,5.72,129500.0
2009-03-30 11:30:00,5.72,5.72,5.69,5.69,79100.0,5.72,5.72,5.69,5.69,79100.0
2009-03-30 11:35:00,5.69,5.72,5.69,5.72,91700.0,5.69,5.72,5.69,5.72,91700.0
2009-03-30 11:40:00,5.72,5.73,5.71,5.72,59500.0,5.72,5.73,5.71,5.72,59500.0
2009-03-30 11:45:00,5.72,5.74,5.71,5.74,103600.0,5.72,5.74,5.71,5.74,103600.0
2009-03-30 11:50:00,5.74,5.75,5.73,5.74,99400.0,5.74,5.75,5.73,5.74,99400.0
2009-03-30 11:55:00,5.74,5.78,5.74,5.78,167300.0,5.74,5.78,5.74,5.78,167300.0
2009-03-30 12:00:00,5.79,5.79,5.77,5.77,100800.0,5.79,5.79,5.77,5.77,100800.0
2009-03-30 12:05:00,5.77,5.78,5.77,5.78,70000.0,5.77,5.78,5.77,5.78,70000.0
2009-03-30 12:10:00,5.77,5.78,5.76,5.77,174300.0,5.77,5.78,5.76,5.77,174300.0
2009-03-30 12:15:00,5.77,5.79,5.75,5.79,175000.0,5.77,5.79,5.75,5.79,175000.0
2009-03-30 12:20:00,5.79,5.8,5.77,5.78,105700.0,5.79,5.8,5.77,5.78,105700.0
2009-03-30 12:25:00,5.78,5.78,5.75,5.76,77700.0,5.78,5.78,5.75,5.76,77700.0
2009-03-30 12:30:00,5.76,5.78,5.76,5.78,86800.0,5.76,5.78,5.76,5.78,86800.0
2009-03-30 12:35:00,5.79,5.81,5.79,5.81,87500.0,5.79,5.81,5.79,5.81,87500.0
2009-03-30 12:40:00,5.81,5.83,5.8,5.81,252000.0,5.81,5.83,5.8,5.81,252000.0
2009-03-30 12:45:00,5.81,5.81,5.79,5.79,71400.0,5.81,5.81,5.79,5.79,71400.0
2009-03-30 12:50:00,5.79,5.8,5.77,5.8,96600.0,5.79,5.8,5.77,5.8,96600.0
2009-03-30 12:55:00,5.8,5.8,5.8,5.8,108500.0,5.8,5.8,5.8,5.8,108500.0
2009-03-30 13:00:00,5.8,5.82,5.79,5.81,102200.0,5.8,5.82,5.79,5.81,102200.0
2009-03-30 13:05:00,5.81,5.81,5.8,5.8,61600.0,5.81,5.81,5.8,5.8,61600.0
2009-03-30 13:10:00,5.8,5.81,5.79,5.8,32900.0,5.8,5.81,5.79,5.8,32900.0
2009-03-30 13:15:00,5.81,5.81,5.79,5.79,72100.0,5.81,5.81,5.79,5.79,72100.0
2009-03-30 13:20:00,5.79,5.8,5.78,5.78,90300.0,5.79,5.8,5.78,5.78,90300.0
2009-03-30 13:25:00,5.78,5.81,5.78,5.8,93800.0,5.78,5.81,5.78,5.8,93800.0
2009-03-30 13:30:00,5.8,5.8,5.78,5.78,46200.0,5.8,5.8,5.78,5.78,46200.0
2009-03-30 13:35:00,5.78,5.78,5.75,5.76,98700.0,5.78,5.78,5.75,5.76,98700.0
2009-03-30 13:40:00,5.76,5.77,5.76,5.77,60900.0,5.76,5.77,5.76,5.77,60900.0
2009-03-30 13:45:00,5.77,5.77,5.75,5.76,109900.0,5.77,5.77,5.75,5.76,109900.0
2009-03-30 13:50:00,5.76,5.76,5.74,5.74,82600.0,5.76,5.76,5.74,5.74,82600.0
2009-03-30 13:55:00,5.74,5.75,5.72,5.73,473900.0,5.74,5.75,5.72,5.73,473900.0
2009-03-30 14:00:00,5.73,5.88,5.73,5.87,1488900.0,5.73,5.88,5.73,5.87,1488900.0
2009-03-30 14:05:00,5.86,5.91,5.84,5.91,1147300.0,5.86,5.91,5.84,5.91,1147300.0
2009-03-30 14:10:00,5.91,5.93,5.89,5.91,663600.0,5.91,5.93,5.89,5.91,663600.0
2009-03-30 14:15:00,5.91,5.92,5.89,5.91,490000.0,5.91,5.92,5.89,5.91,490000.0
2009-03-30 14:20:00,5.91,5.96,5.91,5.93,462700.0,5.91,5.96,5.91,5.93,462700.0
2009-03-30 14:25:00,5.93,5.95,5.89,5.89,326900.0,5.93,5.95,5.89,5.89,326900.0
2009-03-30 14:30:00,5.89,5.91,5.86,5.9,445200.0,5.89,5.91,5.86,5.9,445200.0
2009-03-30 14:35:00,5.9,5.97,5.88,5.92,448700.0,5.9,5.97,5.88,5.92,448700.0
2009-03-30 14:40:00,5.93,5.95,5.9,5.94,410200.0,5.93,5.95,5.9,5.94,410200.0
2009-03-30 14:45:00,5.94,5.97,5.94,5.94,399000.0,5.94,5.97,5.94,5.94,399000.0
2009-03-30 14:50:00,5.94,5.99,5.94,5.97,544600.0,5.94,5.99,5.94,5.97,544600.0
2009-03-30 14:55:00,5.98,5.99,5.95,5.95,347900.0,5.98,5.99,5.95,5.95,347900.0
2009-03-30 15:00:00,5.95,5.96,5.91,5.96,382200.0,5.95,5.96,5.91,5.96,382200.0
2009-03-30 15:05:00,5.96,5.99,5.93,5.99,501200.0,5.96,5.99,5.93,5.99,501200.0
2009-03-30 15:10:00,5.99,6.01,5.97,6.01,534100.0,5.99,6.01,5.97,6.01,534100.0
2009-03-30 15:15:00,6.01,6.03,5.97,5.99,342300.0,6.01,6.03,5.97,5.99,342300.0
2009-03-30 15:20:00,5.99,6.03,5.98,6.02,270900.0,5.99,6.03,5.98,6.02,270900.0
2009-03-30 15:25:00,6.02,6.05,5.97,5.99,383600.0,6.02,6.05,5.97,5.99,383600.0
2009-03-30 15:30:00,5.99,5.99,5.97,5.97,234500.0,5.99,5.99,5.97,5.97,234500.0
2009-03-30 15:35:00,5.97,6.01,5.96,5.97,340200.0,5.97,6.01,5.96,5.97,340200.0
2009-03-30 15:40:00,5.97,5.98,5.94,5.96,389200.0,5.97,5.98,5.94,5.96,389200.0
2009-03-30 15:45:00,5.96,5.97,5.95,5.96,332500.0,5.96,5.97,5.95,5.96,332500.0
2009-03-30 15:50:00,5.96,6.01,5.96,6.0,506100.0,5.96,6.01,5.96,6.0,506100.0
2009-03-30 15:55:00,6.0,6.04,6.0,6.0,588700.0,6.0,6.04,6.0,6.0,588700.0
2009-03-31 09:30:00,6.02,6.09,6.01,6.05,408800.0,6.02,6.09,6.01,6.05,408800.0
2009-03-31 09:35:00,6.04,6.05,5.98,6.02,296800.0,6.04,6.05,5.98,6.02,296800.0
2009-03-31 09:40:00,6.02,6.03,5.95,6.01,249200.0,6.02,6.03,5.95,6.01,249200.0
2009-03-31 09:45:00,6.02,6.05,6.01,6.02,194600.0,6.02,6.05,6.01,6.02,194600.0
2009-03-31 09:50:00,6.02,6.03,6.01,6.02,85400.0,6.02,6.03,6.01,6.02,85400.0
2009-03-31 09:55:00,6.03,6.03,6.01,6.01,86800.0,6.03,6.03,6.01,6.01,86800.0
2009-03-31 10:00:00,6.02,6.02,6.0,6.01,136500.0,6.02,6.02,6.0,6.01,136500.0
2009-03-31 10:05:00,6.01,6.02,6.01,6.01,65100.0,6.01,6.02,6.01,6.01,65100.0
2009-03-31 10:10:00,6.01,6.01,5.96,5.96,160300.0,6.01,6.01,5.96,5.96,160300.0
2009-03-31 10:15:00,5.96,5.99,5.96,5.99,112000.0,5.96,5.99,5.96,5.99,112000.0
2009-03-31 10:20:00,5.99,6.01,5.99,6.01,68600.0,5.99,6.01,5.99,6.01,68600.0
2009-03-31 10:25:00,6.01,6.04,6.01,6.04,149100.0,6.01,6.04,6.01,6.04,149100.0
2009-03-31 10:30:00,6.04,6.05,6.03,6.05,175000.0,6.04,6.05,6.03,6.05,175000.0
2009-03-31 10:35:00,6.05,6.07,6.05,6.05,163800.0,6.05,6.07,6.05,6.05,163800.0
2009-03-31 10:40:00,6.05,6.07,6.03,6.07,119000.0,6.05,6.07,6.03,6.07,119000.0
2009-03-31 10:45:00,6.07,6.08,6.05,6.05,151900.0,6.07,6.08,6.05,6.05,151900.0
2009-03-31 10:50:00,6.05,6.06,6.01,6.01,60200.0,6.05,6.06,6.01,6.01,60200.0
2009-03-31 10:55:00,6.01,6.02,6.0,6.02,158200.0,6.01,6.02,6.0,6.02,158200.0
2009-03-31 11:00:00,6.03,6.04,6.02,6.04,61600.0,6.03,6.04,6.02,6.04,61600.0
2009-03-31 11:05:00,6.04,6.06,6.03,6.06,58800.0,6.04,6.06,6.03,6.06,58800.0
2009-03-31 11:10:00,6.06,6.07,6.05,6.07,114100.0,6.06,6.07,6.05,6.07,114100.0
2009-03-31 11:15:00,6.07,6.09,6.07,6.08,107100.0,6.07,6.09,6.07,6.08,107100.0
2009-03-31 11:20:00,6.08,6.09,6.08,6.08,58800.0,6.08,6.09,6.08,6.08,58800.0
2009-03-31 11:25:00,6.08,6.1,6.08,6.09,53200.0,6.08,6.1,6.08,6.09,53200.0
2009-03-31 11:30:00,6.09,6.1,6.08,6.08,102200.0,6.09,6.1,6.08,6.08,102200.0
2009-03-31 11:35:00,6.08,6.09,6.08,6.08,21700.0,6.08,6.09,6.08,6.08,21700.0
2009-03-31 11:40:00,6.08,6.09,6.08,6.08,27300.0,6.08,6.09,6.08,6.08,27300.0
2009-03-31 11:45:00,6.09,6.11,6.09,6.11,98700.0,6.09,6.11,6.09,6.11,98700.0
2009-03-31 11:50:00,6.11,6.13,6.11,6.13,132300.0,6.11,6.13,6.11,6.13,132300.0
2009-03-31 11:55:00,6.13,6.13,6.11,6.12,30800.0,6.13,6.13,6.11,6.12,30800.0
2009-03-31 12:00:00,6.12,6.12,6.1,6.1,94500.0,6.12,6.12,6.1,6.1,94500.0
2009-03-31 12:05:00,6.1,6.11,6.1,6.1,122500.0,6.1,6.11,6.1,6.1,122500.0
2009-03-31 12:10:00,6.1,6.13,6.1,6.13,74200.0,6.1,6.13,6.1,6.13,74200.0
2009-03-31 12:15:00,6.13,6.14,6.13,6.14,46900.0,6.13,6.14,6.13,6.14,46900.0
2009-03-31 12:20:00,6.13,6.14,6.13,6.13,35700.0,6.13,6.14,6.13,6.13,35700.0
2009-03-31 12:25:00,6.12,6.13,6.11,6.12,32200.0,6.12,6.13,6.11,6.12,32200.0
2009-03-31 12:30:00,6.12,6.13,6.12,6.13,19600.0,6.12,6.13,6.12,6.13,19600.0
2009-03-31 12:35:00,6.13,6.13,6.12,6.13,18900.0,6.13,6.13,6.12,6.13,18900.0
2009-03-31 12:40:00,6.13,6.14,6.13,6.14,54600.0,6.13,6.14,6.13,6.14,54600.0
2009-03-31 12:45:00,6.14,6.14,6.14,6.14,55300.0,6.14,6.14,6.14,6.14,55300.0
2009-03-31 12:50:00,6.14,6.17,6.14,6.16,147700.0,6.14,6.17,6.14,6.16,147700.0
2009-03-31 12:55:00,6.17,6.18,6.16,6.17,100100.0,6.17,6.18,6.16,6.17,100100.0
2009-03-31 13:00:00,6.17,6.19,6.16,6.19,156100.0,6.17,6.19,6.16,6.19,156100.0
2009-03-31 13:05:00,6.19,6.19,6.18,6.18,105700.0,6.19,6.19,6.18,6.18,105700.0
2009-03-31 13:10:00,6.19,6.19,6.16,6.16,201600.0,6.19,6.19,6.16,6.16,201600.0
2009-03-31 13:15:00,6.16,6.18,6.16,6.17,191800.0,6.16,6.18,6.16,6.17,191800.0
2009-03-31 13:20:00,6.17,6.19,6.17,6.19,80500.0,6.17,6.19,6.17,6.19,80500.0
2009-03-31 13:25:00,6.19,6.21,6.19,6.21,127400.0,6.19,6.21,6.19,6.21,127400.0
2009-03-31 13:30:00,6.21,6.23,6.2,6.23,132300.0,6.21,6.23,6.2,6.23,132300.0
2009-03-31 13:35:00,6.23,6.24,6.21,6.22,194600.0,6.23,6.24,6.21,6.22,194600.0
2009-03-31 13:40:00,6.22,6.22,6.2,6.21,126700.0,6.22,6.22,6.2,6.21,126700.0
2009-03-31 13:45:00,6.21,6.22,6.21,6.22,74900.0,6.21,6.22,6.21,6.22,74900.0
2009-03-31 13:50:00,6.22,6.23,6.22,6.23,203000.0,6.22,6.23,6.22,6.23,203000.0
2009-03-31 13:55:00,6.23,6.24,6.23,6.24,121100.0,6.23,6.24,6.23,6.24,121100.0
2009-03-31 14:00:00,6.24,6.25,6.23,6.23,156800.0,6.24,6.25,6.23,6.23,156800.0
2009-03-31 14:05:00,6.23,6.25,6.23,6.25,86100.0,6.23,6.25,6.23,6.25,86100.0
2009-03-31 14:10:00,6.24,6.27,6.24,6.25,112700.0,6.24,6.27,6.24,6.25,112700.0
2009-03-31 14:15:00,6.25,6.26,6.25,6.26,98700.0,6.25,6.26,6.25,6.26,98700.0
2009-03-31 14:20:00,6.26,6.26,6.23,6.26,270200.0,6.26,6.26,6.23,6.26,270200.0
2009-03-31 14:25:00,6.26,6.27,6.26,6.27,190400.0,6.26,6.27,6.26,6.27,190400.0
2009-03-31 14:30:00,6.26,6.27,6.26,6.27,93800.0,6.26,6.27,6.26,6.27,93800.0
2009-03-31 14:35:00,6.27,6.27,6.25,6.26,124600.0,6.27,6.27,6.25,6.26,124600.0
2009-03-31 14:40:00,6.26,6.26,6.26,6.26,88900.0,6.26,6.26,6.26,6.26,88900.0
2009-03-31 14:45:00,6.27,6.27,6.26,6.27,107100.0,6.27,6.27,6.26,6.27,107100.0
2009-03-31 14:50:00,6.27,6.28,6.27,6.27,142100.0,6.27,6.28,6.27,6.27,142100.0
2009-03-31 14:55:00,6.27,6.28,6.26,6.27,165200.0,6.27,6.28,6.26,6.27,165200.0
2009-03-31 15:00:00,6.26,6.27,6.24,6.24,198800.0,6.26,6.27,6.24,6.24,198800.0
2009-03-31 15:05:00,6.24,6.24,6.21,6.21,299600.0,6.24,6.24,6.21,6.21,299600.0
2009-03-31 15:10:00,6.21,6.22,6.21,6.21,135800.0,6.21,6.22,6.21,6.21,135800.0
2009-03-31 15:15:00,6.21,6.23,6.21,6.23,158200.0,6.21,6.23,6.21,6.23,158200.0
2009-03-31 15:20:00,6.22,6.23,6.22,6.23,103600.0,6.22,6.23,6.22,6.23,103600.0
2009-03-31 15:25:00,6.23,6.24,6.22,6.23,143500.0,6.23,6.24,6.22,6.23,143500.0
2009-03-31 15:30:00,6.23,6.23,6.19,6.2,385700.0,6.23,6.23,6.19,6.2,385700.0
2009-03-31 15:35:00,6.2,6.2,6.17,6.18,373100.0,6.2,6.2,6.17,6.18,373100.0
2009-03-31 15:40:00,6.18,6.18,6.15,6.15,363300.0,6.18,6.18,6.15,6.15,363300.0
2009-03-31 15:45:00,6.15,6.16,6.13,6.14,477400.0,6.15,6.16,6.13,6.14,477400.0
2009-03-31 15:50:00,6.14,6.18,6.14,6.17,252000.0,6.14,6.18,6.14,6.17,252000.0
2009-03-31 15:55:00,6.17,6.18,6.13,6.13,681800.0,6.17,6.18,6.13,6.13,681800.0
2009-04-01 09:30:00,6.08,6.12,6.04,6.11,269500.0,6.08,6.12,6.04,6.11,269500.0
2009-04-01 09:35:00,6.11,6.11,6.09,6.09,126000.0,6.11,6.11,6.09,6.09,126000.0
2009-04-01 09:40:00,6.1,6.1,6.05,6.07,140000.0,6.1,6.1,6.05,6.07,140000.0
2009-04-01 09:45:00,6.07,6.07,6.02,6.02,66500.0,6.07,6.07,6.02,6.02,66500.0
2009-04-01 09:50:00,6.02,6.06,6.02,6.05,110600.0,6.02,6.06,6.02,6.05,110600.0
2009-04-01 09:55:00,6.05,6.07,6.04,6.06,33600.0,6.05,6.07,6.04,6.06,33600.0
2009-04-01 10:00:00,6.07,6.08,6.04,6.05,86100.0,6.07,6.08,6.04,6.05,86100.0
2009-04-01 10:05:00,6.05,6.07,6.04,6.06,63700.0,6.05,6.07,6.04,6.06,63700.0
2009-04-01 10:10:00,6.06,6.14,6.06,6.11,323400.0,6.06,6.14,6.06,6.11,323400.0
2009-04-01 10:15:00,6.11,6.18,6.11,6.16,180600.0,6.11,6.18,6.11,6.16,180600.0
2009-04-01 10:20:00,6.15,6.2,6.15,6.19,173600.0,6.15,6.2,6.15,6.19,173600.0
2009-04-01 10:25:00,6.18,6.19,6.16,6.17,117600.0,6.18,6.19,6.16,6.17,117600.0
2009-04-01 10:30:00,6.17,6.17,6.11,6.12,100800.0,6.17,6.17,6.11,6.12,100800.0
2009-04-01 10:35:00,6.12,6.14,6.11,6.13,158200.0,6.12,6.14,6.11,6.13,158200.0
2009-04-01 10:40:00,6.14,6.17,6.14,6.15,67200.0,6.14,6.17,6.14,6.15,67200.0
2009-04-01 10:45:00,6.15,6.17,6.14,6.15,55300.0,6.15,6.17,6.14,6.15,55300.0
2009-04-01 10:50:00,6.15,6.2,6.15,6.18,135100.0,6.15,6.2,6.15,6.18,135100.0
2009-04-01 10:55:00,6.19,6.21,6.19,6.2,81200.0,6.19,6.21,6.19,6.2,81200.0
2009-04-01 11:00:00,6.2,6.2,6.19,6.19,67200.0,6.2,6.2,6.19,6.19,67200.0
2009-04-01 11:05:00,6.19,6.2,6.18,6.19,90300.0,6.19,6.2,6.18,6.19,90300.0
2009-04-01 11:10:00,6.19,6.19,6.18,6.18,43400.0,6.19,6.19,6.18,6.18,43400.0
2009-04-01 11:15:00,6.18,6.19,6.17,6.19,55300.0,6.18,6.19,6.17,6.19,55300.0
2009-04-01 11:20:00,6.19,6.2,6.18,6.18,22400.0,6.19,6.2,6.18,6.18,22400.0
2009-04-01 11:25:00,6.18,6.2,6.18,6.2,39200.0,6.18,6.2,6.18,6.2,39200.0
2009-04-01 11:30:00,6.19,6.21,6.18,6.19,60200.0,6.19,6.21,6.18,6.19,60200.0
2009-04-01 11:35:00,6.18,6.2,6.18,6.2,43400.0,6.18,6.2,6.18,6.2,43400.0
2009-04-01 11:40:00,6.2,6.21,6.2,6.21,126000.0,6.2,6.21,6.2,6.21,126000.0
2009-04-01 11:45:00,6.21,6.21,6.21,6.21,110600.0,6.21,6.21,6.21,6.21,110600.0
2009-04-01 11:50:00,6.21,6.21,6.21,6.21,108500.0,6.21,6.21,6.21,6.21,108500.0
2009-04-01 11:55:00,6.21,6.24,6.21,6.23,704900.0,6.21,6.24,6.21,6.23,704900.0
2009-04-01 12:00:00,6.23,6.24,6.23,6.24,158900.0,6.23,6.24,6.23,6.24,158900.0
2009-04-01 12:05:00,6.24,6.25,6.23,6.25,130900.0,6.24,6.25,6.23,6.25,130900.0
2009-04-01 12:10:00,6.25,6.28,6.25,6.28,148400.0,6.25,6.28,6.25,6.28,148400.0
2009-04-01 12:15:00,6.28,6.28,6.26,6.26,112700.0,6.28,6.28,6.26,6.26,112700.0
2009-04-01 12:20:00,6.26,6.26,6.24,6.25,139300.0,6.26,6.26,6.24,6.25,139300.0
2009-04-01 12:25:00,6.25,6.26,6.25,6.26,25200.0,6.25,6.26,6.25,6.26,25200.0
2009-04-01 12:30:00,6.26,6.26,6.23,6.23,102200.0,6.26,6.26,6.23,6.23,102200.0
2009-04-01 12:35:00,6.23,6.23,6.2,6.21,146300.0,6.23,6.23,6.2,6.21,146300.0
2009-04-01 12:40:00,6.21,6.22,6.2,6.21,180600.0,6.21,6.22,6.2,6.21,180600.0
2009-04-01 12:45:00,6.21,6.21,6.2,6.2,30100.0,6.21,6.21,6.2,6.2,30100.0
2009-04-01 12:50:00,6.2,6.2,6.2,6.2,26600.0,6.2,6.2,6.2,6.2,26600.0
2009-04-01 12:55:00,6.2,6.2,6.16,6.16,183400.0,6.2,6.2,6.16,6.16,183400.0
2009-04-01 13:00:00,6.17,6.17,6.16,6.17,93100.0,6.17,6.17,6.16,6.17,93100.0
2009-04-01 13:05:00,6.17,6.17,6.15,6.15,86100.0,6.17,6.17,6.15,6.15,86100.0
2009-04-01 13:10:00,6.16,6.17,6.14,6.17,79100.0,6.16,6.17,6.14,6.17,79100.0
2009-04-01 13:15:00,6.17,6.19,6.17,6.18,67200.0,6.17,6.19,6.17,6.18,67200.0
2009-04-01 13:20:00,6.18,6.18,6.17,6.18,46200.0,6.18,6.18,6.17,6.18,46200.0
2009-04-01 13:25:00,6.18,6.19,6.18,6.19,34300.0,6.18,6.19,6.18,6.19,34300.0
2009-04-01 13:30:00,6.19,6.19,6.17,6.17,26600.0,6.19,6.19,6.17,6.17,26600.0
2009-04-01 13:35:00,6.17,6.21,6.17,6.2,34300.0,6.17,6.21,6.17,6.2,34300.0
2009-04-01 13:40:00,6.2,6.21,6.19,6.21,60900.0,6.2,6.21,6.19,6.21,60900.0
2009-04-01 13:45:00,6.21,6.21,6.19,6.2,17500.0,6.21,6.21,6.19,6.2,17500.0
2009-04-01 13:50:00,6.19,6.2,6.19,6.19,82600.0,6.19,6.2,6.19,6.19,82600.0
2009-04-01 13:55:00,6.19,6.19,6.19,6.19,14700.0,6.19,6.19,6.19,6.19,14700.0
2009-04-01 14:00:00,6.19,6.2,6.19,6.2,64400.0,6.19,6.2,6.19,6.2,64400.0
2009-04-01 14:05:00,6.2,6.21,6.19,6.19,99400.0,6.2,6.21,6.19,6.19,99400.0
2009-04-01 14:10:00,6.19,6.19,6.19,6.19,39900.0,6.19,6.19,6.19,6.19,39900.0
2009-04-01 14:15:00,6.19,6.2,6.19,6.19,46900.0,6.19,6.2,6.19,6.19,46900.0
2009-04-01 14:20:00,6.19,6.19,6.19,6.19,44800.0,6.19,6.19,6.19,6.19,44800.0
2009-04-01 14:25:00,6.19,6.19,6.17,6.17,135100.0,6.19,6.19,6.17,6.17,135100.0
2009-04-01 14:30:00,6.17,6.19,6.17,6.18,70700.0,6.17,6.19,6.17,6.18,70700.0
2009-04-01 14:35:00,6.18,6.19,6.18,6.18,56000.0,6.18,6.19,6.18,6.18,56000.0
2009-04-01 14:40:00,6.18,6.18,6.17,6.17,51800.0,6.18,6.18,6.17,6.17,51800.0
2009-04-01 14:45:00,6.17,6.17,6.15,6.16,95200.0,6.17,6.17,6.15,6.16,95200.0
2009-04-01 14:50:00,6.16,6.17,6.16,6.16,163800.0,6.16,6.17,6.16,6.16,163800.0
2009-04-01 14:55:00,6.17,6.17,6.15,6.15,152600.0,6.17,6.17,6.15,6.15,152600.0
2009-04-01 15:00:00,6.15,6.15,6.12,6.12,188300.0,6.15,6.15,6.12,6.12,188300.0
2009-04-01 15:05:00,6.13,6.14,6.11,6.11,237300.0,6.13,6.14,6.11,6.11,237300.0
2009-04-01 15:10:00,6.11,6.11,6.07,6.09,380100.0,6.11,6.11,6.07,6.09,380100.0
2009-04-01 15:15:00,6.09,6.09,6.07,6.08,224700.0,6.09,6.09,6.07,6.08,224700.0
2009-04-01 15:20:00,6.08,6.09,6.07,6.08,264600.0,6.08,6.09,6.07,6.08,264600.0
2009-04-01 15:25:00,6.08,6.09,6.07,6.08,250600.0,6.08,6.09,6.07,6.08,250600.0
2009-04-01 15:30:00,6.08,6.1,6.06,6.1,236600.0,6.08,6.1,6.06,6.1,236600.0
2009-04-01 15:35:00,6.09,6.12,6.09,6.11,112700.0,6.09,6.12,6.09,6.11,112700.0
2009-04-01 15:40:00,6.12,6.12,6.1,6.1,177800.0,6.12,6.12,6.1,6.1,177800.0
2009-04-01 15:45:00,6.1,6.11,6.08,6.1,167300.0,6.1,6.11,6.08,6.1,167300.0
2009-04-01 15:50:00,6.1,6.12,6.09,6.09,233100.0,6.1,6.12,6.09,6.09,233100.0
2009-04-01 15:55:00,6.09,6.12,6.09,6.12,355600.0,6.09,6.12,6.09,6.12,355600.0
2009-04-02 09:30:00,6.25,6.28,6.22,6.23,375200.0,6.25,6.28,6.22,6.23,375200.0
2009-04-02 09:35:00,6.23,6.26,6.2,6.2,111300.0,6.23,6.26,6.2,6.2,111300.0
2009-04-02 09:40:00,6.2,6.27,6.18,6.26,177800.0,6.2,6.27,6.18,6.26,177800.0
2009-04-02 09:45:00,6.26,6.26,6.23,6.24,79800.0,6.26,6.26,6.23,6.24,79800.0
2009-04-02 09:50:00,6.24,6.25,6.21,6.24,160300.0,6.24,6.25,6.21,6.24,160300.0
2009-04-02 09:55:00,6.23,6.26,6.22,6.25,198100.0,6.23,6.26,6.22,6.25,198100.0
2009-04-02 10:00:00,6.24,6.25,6.21,6.22,191100.0,6.24,6.25,6.21,6.22,191100.0
2009-04-02 10:05:00,6.22,6.24,6.22,6.24,102200.0,6.22,6.24,6.22,6.24,102200.0
2009-04-02 10:10:00,6.24,6.24,6.23,6.24,74200.0,6.24,6.24,6.23,6.24,74200.0
2009-04-02 10:15:00,6.24,6.24,6.23,6.24,120400.0,6.24,6.24,6.23,6.24,120400.0
2009-04-02 10:20:00,6.24,6.24,6.21,6.23,163800.0,6.24,6.24,6.21,6.23,163800.0
2009-04-02 10:25:00,6.23,6.23,6.21,6.21,133700.0,6.23,6.23,6.21,6.21,133700.0
2009-04-02 10:30:00,6.21,6.22,6.21,6.21,235900.0,6.21,6.22,6.21,6.21,235900.0
2009-04-02 10:35:00,6.21,6.22,6.2,6.21,176400.0,6.21,6.22,6.2,6.21,176400.0
2009-04-02 10:40:00,6.21,6.22,6.2,6.21,214900.0,6.21,6.22,6.2,6.21,214900.0
2009-04-02 10:45:00,6.21,6.26,6.21,6.24,242900.0,6.21,6.26,6.21,6.24,242900.0
2009-04-02 10:50:00,6.24,6.24,6.21,6.22,130200.0,6.24,6.24,6.21,6.22,130200.0
2009-04-02 10:55:00,6.23,6.24,6.23,6.23,56000.0,6.23,6.24,6.23,6.23,56000.0
2009-04-02 11:00:00,6.23,6.24,6.23,6.23,93800.0,6.23,6.24,6.23,6.23,93800.0
2009-04-02 11:05:00,6.23,6.24,6.23,6.24,143500.0,6.23,6.24,6.23,6.24,143500.0
2009-04-02 11:10:00,6.24,6.25,6.24,6.25,164500.0,6.24,6.25,6.24,6.25,164500.0
2009-04-02 11:15:00,6.25,6.27,6.25,6.27,204400.0,6.25,6.27,6.25,6.27,204400.0
2009-04-02 11:20:00,6.27,6.27,6.27,6.27,130900.0,6.27,6.27,6.27,6.27,130900.0
2009-04-02 11:25:00,6.27,6.27,6.26,6.27,78400.0,6.27,6.27,6.26,6.27,78400.0
2009-04-02 11:30:00,6.27,6.27,6.23,6.24,188300.0,6.27,6.27,6.23,6.24,188300.0
2009-04-02 11:35:00,6.24,6.25,6.24,6.25,66500.0,6.24,6.25,6.24,6.25,66500.0
2009-04-02 11:40:00,6.25,6.25,6.24,6.24,35000.0,6.25,6.25,6.24,6.24,35000.0
2009-04-02 11:45:00,6.24,6.25,6.24,6.25,33600.0,6.24,6.25,6.24,6.25,33600.0
2009-04-02 11:50:00,6.24,6.25,6.22,6.23,65100.0,6.24,6.25,6.22,6.23,65100.0
2009-04-02 11:55:00,6.23,6.25,6.23,6.24,30100.0,6.23,6.25,6.23,6.24,30100.0
2009-04-02 12:00:00,6.24,6.25,6.24,6.25,41300.0,6.24,6.25,6.24,6.25,41300.0
2009-04-02 12:05:00,6.25,6.25,6.24,6.24,69300.0,6.25,6.25,6.24,6.24,69300.0
2009-04-02 12:10:00,6.24,6.24,6.24,6.24,26600.0,6.24,6.24,6.24,6.24,26600.0
2009-04-02 12:15:00,6.24,6.24,6.24,6.24,78400.0,6.24,6.24,6.24,6.24,78400.0
2009-04-02 12:20:00,6.24,6.24,6.24,6.24,76300.0,6.24,6.24,6.24,6.24,76300.0
2009-04-02 12:25:00,6.24,6.24,6.24,6.24,46900.0,6.24,6.24,6.24,6.24,46900.0
2009-04-02 12:30:00,6.24,6.26,6.24,6.26,50400.0,6.24,6.26,6.24,6.26,50400.0
2009-04-02 12:35:00,6.25,6.26,6.25,6.25,100100.0,6.25,6.26,6.25,6.25,100100.0
2009-04-02 12:40:00,6.25,6.26,6.25,6.25,116900.0,6.25,6.26,6.25,6.25,116900.0
2009-04-02 12:45:00,6.25,6.25,6.25,6.25,27300.0,6.25,6.25,6.25,6.25,27300.0
2009-04-02 12:50:00,6.25,6.25,6.25,6.25,67900.0,6.25,6.25,6.25,6.25,67900.0
2009-04-02 12:55:00,6.25,6.25,6.25,6.25,88200.0,6.25,6.25,6.25,6.25,88200.0
2009-04-02 13:00:00,6.25,6.25,6.23,6.24,152600.0,6.25,6.25,6.23,6.24,152600.0
2009-04-02 13:05:00,6.24,6.24,6.23,6.24,151900.0,6.24,6.24,6.23,6.24,151900.0
2009-04-02 13:10:00,6.24,6.24,6.22,6.23,111300.0,6.24,6.24,6.22,6.23,111300.0
2009-04-02 13:15:00,6.22,6.23,6.22,6.23,105000.0,6.22,6.23,6.22,6.23,105000.0
2009-04-02 13:20:00,6.23,6.23,6.2,6.21,81900.0,6.23,6.23,6.2,6.21,81900.0
2009-04-02 13:25:00,6.21,6.22,6.2,6.22,72800.0,6.21,6.22,6.2,6.22,72800.0
2009-04-02 13:30:00,6.22,6.23,6.21,6.21,115500.0,6.22,6.23,6.21,6.21,115500.0
2009-04-02 13:35:00,6.21,6.22,6.19,6.19,112000.0,6.21,6.22,6.19,6.19,112000.0
2009-04-02 13:40:00,6.18,6.19,6.17,6.17,169400.0,6.18,6.19,6.17,6.17,169400.0
2009-04-02 13:45:00,6.17,6.19,6.17,6.17,142100.0,6.17,6.19,6.17,6.17,142100.0
2009-04-02 13:50:00,6.17,6.17,6.16,6.16,140000.0,6.17,6.17,6.16,6.16,140000.0
2009-04-02 13:55:00,6.17,6.17,6.14,6.15,152600.0,6.17,6.17,6.14,6.15,152600.0
2009-04-02 14:00:00,6.15,6.16,6.15,6.15,193900.0,6.15,6.16,6.15,6.15,193900.0
2009-04-02 14:05:00,6.15,6.16,6.14,6.14,110600.0,6.15,6.16,6.14,6.14,110600.0
2009-04-02 14:10:00,6.15,6.16,6.15,6.15,70700.0,6.15,6.16,6.15,6.15,70700.0
2009-04-02 14:15:00,6.15,6.18,6.15,6.18,121100.0,6.15,6.18,6.15,6.18,121100.0
2009-04-02 14:20:00,6.18,6.2,6.18,6.19,110600.0,6.18,6.2,6.18,6.19,110600.0
2009-04-02 14:25:00,6.19,6.19,6.19,6.19,73500.0,6.19,6.19,6.19,6.19,73500.0
2009-04-02 14:30:00,6.19,6.2,6.18,6.19,232400.0,6.19,6.2,6.18,6.19,232400.0
2009-04-02 14:35:00,6.2,6.21,6.2,6.2,69300.0,6.2,6.21,6.2,6.2,69300.0
2009-04-02 14:40:00,6.21,6.21,6.2,6.21,89600.0,6.21,6.21,6.2,6.21,89600.0
2009-04-02 14:45:00,6.21,6.21,6.19,6.2,119000.0,6.21,6.21,6.19,6.2,119000.0
2009-04-02 14:50:00,6.2,6.2,6.17,6.17,132300.0,6.2,6.2,6.17,6.17,132300.0
2009-04-02 14:55:00,6.17,6.19,6.16,6.17,102200.0,6.17,6.19,6.16,6.17,102200.0
2009-04-02 15:00:00,6.17,6.18,6.17,6.18,135800.0,6.17,6.18,6.17,6.18,135800.0
2009-04-02 15:05:00,6.18,6.18,6.16,6.17,97300.0,6.18,6.18,6.16,6.17,97300.0
2009-04-02 15:10:00,6.18,6.19,6.16,6.17,126700.0,6.18,6.19,6.16,6.17,126700.0
2009-04-02 15:15:00,6.17,6.19,6.16,6.16,126000.0,6.17,6.19,6.16,6.16,126000.0
2009-04-02 15:20:00,6.16,6.18,6.15,6.17,210000.0,6.16,6.18,6.15,6.17,210000.0
2009-04-02 15:25:00,6.17,6.19,6.17,6.17,177100.0,6.17,6.19,6.17,6.17,177100.0
2009-04-02 15:30:00,6.17,6.18,6.16,6.17,168000.0,6.17,6.18,6.16,6.17,168000.0
2009-04-02 15:35:00,6.16,6.17,6.16,6.16,210700.0,6.16,6.17,6.16,6.16,210700.0
2009-04-02 15:40:00,6.16,6.17,6.15,6.15,233100.0,6.16,6.17,6.15,6.15,233100.0
2009-04-02 15:45:00,6.15,6.17,6.14,6.16,231700.0,6.15,6.17,6.14,6.16,231700.0
2009-04-02 15:50:00,6.16,6.17,6.15,6.16,320600.0,6.16,6.17,6.15,6.16,320600.0
2009-04-02 15:55:00,6.16,6.16,6.14,6.16,564900.0,6.16,6.16,6.14,6.16,564900.0
2009-04-03 09:30:00,6.15,6.16,6.08,6.11,183400.0,6.15,6.16,6.08,6.11,183400.0
2009-04-03 09:35:00,6.12,6.16,6.09,6.11,93800.0,6.12,6.16,6.09,6.11,93800.0
2009-04-03 09:40:00,6.11,6.16,6.11,6.14,88900.0,6.11,6.16,6.11,6.14,88900.0
2009-04-03 09:45:00,6.15,6.16,6.14,6.15,127400.0,6.15,6.16,6.14,6.15,127400.0
2009-04-03 09:50:00,6.14,6.18,6.14,6.18,102900.0,6.14,6.18,6.14,6.18,102900.0
2009-04-03 09:55:00,6.17,6.18,6.15,6.15,74900.0,6.17,6.18,6.15,6.15,74900.0
2009-04-03 10:00:00,6.15,6.15,6.14,6.14,56000.0,6.15,6.15,6.14,6.14,56000.0
2009-04-03 10:05:00,6.13,6.14,6.1,6.14,74200.0,6.13,6.14,6.1,6.14,74200.0
2009-04-03 10:10:00,6.14,6.15,6.14,6.14,16800.0,6.14,6.15,6.14,6.14,16800.0
2009-04-03 10:15:00,6.14,6.15,6.14,6.14,18900.0,6.14,6.15,6.14,6.14,18900.0
2009-04-03 10:20:00,6.14,6.14,6.14,6.14,33600.0,6.14,6.14,6.14,6.14,33600.0
2009-04-03 10:25:00,6.15,6.17,6.15,6.16,56700.0,6.15,6.17,6.15,6.16,56700.0
2009-04-03 10:30:00,6.17,6.17,6.16,6.16,46900.0,6.17,6.17,6.16,6.16,46900.0
2009-04-03 10:35:00,6.16,6.18,6.16,6.17,53900.0,6.16,6.18,6.16,6.17,53900.0
2009-04-03 10:40:00,6.17,6.18,6.16,6.16,46900.0,6.17,6.18,6.16,6.16,46900.0
2009-04-03 10:45:00,6.16,6.17,6.16,6.17,29400.0,6.16,6.17,6.16,6.17,29400.0
2009-04-03 10:50:00,6.17,6.18,6.17,6.18,25900.0,6.17,6.18,6.17,6.18,25900.0
2009-04-03 10:55:00,6.18,6.18,6.18,6.18,47600.0,6.18,6.18,6.18,6.18,47600.0
2009-04-03 11:00:00,6.18,6.18,6.18,6.18,41300.0,6.18,6.18,6.18,6.18,41300.0
2009-04-03 11:05:00,6.18,6.18,6.18,6.18,29400.0,6.18,6.18,6.18,6.18,29400.0
2009-04-03 11:10:00,6.18,6.18,6.17,6.17,17500.0,6.18,6.18,6.17,6.17,17500.0
2009-04-03 11:15:00,6.17,6.17,6.17,6.17,42700.0,6.17,6.17,6.17,6.17,42700.0
2009-04-03 11:20:00,6.17,6.18,6.17,6.17,33600.0,6.17,6.18,6.17,6.17,33600.0
2009-04-03 11:25:00,6.16,6.17,6.16,6.17,23100.0,6.16,6.17,6.16,6.17,23100.0
2009-04-03 11:30:00,6.17,6.19,6.17,6.19,45500.0,6.17,6.19,6.17,6.19,45500.0
2009-04-03 11:35:00,6.19,6.2,6.19,6.2,92400.0,6.19,6.2,6.19,6.2,92400.0
2009-04-03 11:40:00,6.2,6.21,6.19,6.21,123900.0,6.2,6.21,6.19,6.21,123900.0
2009-04-03 11:45:00,6.21,6.22,6.21,6.22,157500.0,6.21,6.22,6.21,6.22,157500.0
2009-04-03 11:50:00,6.22,6.23,6.22,6.23,85400.0,6.22,6.23,6.22,6.23,85400.0
2009-04-03 11:55:00,6.22,6.24,6.22,6.23,81200.0,6.22,6.24,6.22,6.23,81200.0
2009-04-03 12:00:00,6.23,6.25,6.23,6.23,41300.0,6.23,6.25,6.23,6.23,41300.0
2009-04-03 12:05:00,6.23,6.23,6.22,6.23,41300.0,6.23,6.23,6.22,6.23,41300.0
2009-04-03 12:10:00,6.23,6.24,6.23,6.24,28000.0,6.23,6.24,6.23,6.24,28000.0
2009-04-03 12:15:00,6.24,6.24,6.23,6.23,30100.0,6.24,6.24,6.23,6.23,30100.0
2009-04-03 12:20:00,6.23,6.23,6.22,6.23,43400.0,6.23,6.23,6.22,6.23,43400.0
2009-04-03 12:25:00,6.24,6.24,6.23,6.24,14000.0,6.24,6.24,6.23,6.24,14000.0
2009-04-03 12:30:00,6.23,6.23,6.22,6.23,30100.0,6.23,6.23,6.22,6.23,30100.0
2009-04-03 12:35:00,6.23,6.23,6.22,6.23,28700.0,6.23,6.23,6.22,6.23,28700.0
2009-04-03 12:40:00,6.23,6.23,6.23,6.23,58800.0,6.23,6.23,6.23,6.23,58800.0
2009-04-03 12:45:00,6.24,6.24,6.23,6.24,77700.0,6.24,6.24,6.23,6.24,77700.0
2009-04-03 12:50:00,6.23,6.24,6.23,6.24,92400.0,6.23,6.24,6.23,6.24,92400.0
2009-04-03 12:55:00,6.24,6.25,6.24,6.25,31500.0,6.24,6.25,6.24,6.25,31500.0
2009-04-03 13:00:00,6.25,6.26,6.25,6.25,106400.0,6.25,6.26,6.25,6.25,106400.0
2009-04-03 13:05:00,6.25,6.25,6.23,6.24,77700.0,6.25,6.25,6.23,6.24,77700.0
2009-04-03 13:10:00,6.24,6.24,6.23,6.24,24500.0,6.24,6.24,6.23,6.24,24500.0
2009-04-03 13:15:00,6.24,6.24,6.23,6.23,145600.0,6.24,6.24,6.23,6.23,145600.0
2009-04-03 13:20:00,6.23,6.23,6.2,6.2,105700.0,6.23,6.23,6.2,6.2,105700.0
2009-04-03 13:25:00,6.2,6.2,6.19,6.2,74200.0,6.2,6.2,6.19,6.2,74200.0
2009-04-03 13:30:00,6.19,6.2,6.18,6.19,210000.0,6.19,6.2,6.18,6.19,210000.0
2009-04-03 13:35:00,6.18,6.18,6.17,6.18,81900.0,6.18,6.18,6.17,6.18,81900.0
2009-04-03 13:40:00,6.18,6.18,6.16,6.16,81200.0,6.18,6.18,6.16,6.16,81200.0
2009-04-03 13:45:00,6.16,6.17,6.16,6.16,50400.0,6.16,6.17,6.16,6.16,50400.0
2009-04-03 13:50:00,6.16,6.19,6.16,6.19,98700.0,6.16,6.19,6.16,6.19,98700.0
2009-04-03 13:55:00,6.2,6.2,6.19,6.19,54600.0,6.2,6.2,6.19,6.19,54600.0
2009-04-03 14:00:00,6.19,6.19,6.16,6.16,106400.0,6.19,6.19,6.16,6.16,106400.0
2009-04-03 14:05:00,6.16,6.17,6.16,6.16,53900.0,6.16,6.17,6.16,6.16,53900.0
2009-04-03 14:10:00,6.16,6.17,6.15,6.17,47600.0,6.16,6.17,6.15,6.17,47600.0
2009-04-03 14:15:00,6.17,6.18,6.17,6.18,28700.0,6.17,6.18,6.17,6.18,28700.0
2009-04-03 14:20:00,6.18,6.19,6.18,6.18,48300.0,6.18,6.19,6.18,6.18,48300.0
2009-04-03 14:25:00,6.18,6.21,6.18,6.21,78400.0,6.18,6.21,6.18,6.21,78400.0
2009-04-03 14:30:00,6.21,6.21,6.19,6.19,78400.0,6.21,6.21,6.19,6.19,78400.0
2009-04-03 14:35:00,6.2,6.2,6.19,6.2,140700.0,6.2,6.2,6.19,6.2,140700.0
2009-04-03 14:40:00,6.2,6.2,6.19,6.19,71400.0,6.2,6.2,6.19,6.19,71400.0
2009-04-03 14:45:00,6.19,6.19,6.17,6.17,84700.0,6.19,6.19,6.17,6.17,84700.0
2009-04-03 14:50:00,6.17,6.18,6.17,6.17,63000.0,6.17,6.18,6.17,6.17,63000.0
2009-04-03 14:55:00,6.17,6.18,6.17,6.18,137200.0,6.17,6.18,6.17,6.18,137200.0
2009-04-03 15:00:00,6.18,6.18,6.15,6.15,170800.0,6.18,6.18,6.15,6.15,170800.0
2009-04-03 15:05:00,6.15,6.16,6.13,6.14,242900.0,6.15,6.16,6.13,6.14,242900.0
2009-04-03 15:10:00,6.14,6.15,6.14,6.14,102900.0,6.14,6.15,6.14,6.14,102900.0
2009-04-03 15:15:00,6.14,6.15,6.12,6.13,172900.0,6.14,6.15,6.12,6.13,172900.0
2009-04-03 15:20:00,6.13,6.15,6.12,6.13,98000.0,6.13,6.15,6.12,6.13,98000.0
2009-04-03 15:25:00,6.13,6.14,6.11,6.12,137900.0,6.13,6.14,6.11,6.12,137900.0
2009-04-03 15:30:00,6.12,6.13,6.11,6.12,138600.0,6.12,6.13,6.11,6.12,138600.0
2009-04-03 15:35:00,6.12,6.12,6.1,6.1,277900.0,6.12,6.12,6.1,6.1,277900.0
2009-04-03 15:40:00,6.1,6.13,6.1,6.12,212100.0,6.1,6.13,6.1,6.12,212100.0
2009-04-03 15:45:00,6.11,6.13,6.1,6.11,223300.0,6.11,6.13,6.1,6.11,223300.0
2009-04-03 15:50:00,6.11,6.13,6.11,6.12,342300.0,6.11,6.13,6.11,6.12,342300.0
2009-04-03 15:55:00,6.12,6.15,6.12,6.15,334600.0,6.12,6.15,6.12,6.15,334600.0
2009-04-06 09:30:00,6.15,6.18,6.1,6.15,438900.0,6.15,6.18,6.1,6.15,438900.0
2009-04-06 09:35:00,6.15,6.21,6.14,6.21,154700.0,6.15,6.21,6.14,6.21,154700.0
2009-04-06 09:40:00,6.21,6.21,6.15,6.2,379400.0,6.21,6.21,6.15,6.2,379400.0
2009-04-06 09:45:00,6.2,6.21,6.18,6.19,123200.0,6.2,6.21,6.18,6.19,123200.0
2009-04-06 09:50:00,6.19,6.23,6.19,6.21,162400.0,6.19,6.23,6.19,6.21,162400.0
2009-04-06 09:55:00,6.21,6.24,6.21,6.24,129500.0,6.21,6.24,6.21,6.24,129500.0
2009-04-06 10:00:00,6.23,6.31,6.23,6.31,650300.0,6.23,6.31,6.23,6.31,650300.0
2009-04-06 10:05:00,6.31,6.37,6.29,6.37,693000.0,6.31,6.37,6.29,6.37,693000.0
2009-04-06 10:10:00,6.37,6.37,6.32,6.34,353500.0,6.37,6.37,6.32,6.34,353500.0
2009-04-06 10:15:00,6.34,6.36,6.32,6.34,228900.0,6.34,6.36,6.32,6.34,228900.0
2009-04-06 10:20:00,6.34,6.34,6.3,6.34,252700.0,6.34,6.34,6.3,6.34,252700.0
2009-04-06 10:25:00,6.33,6.36,6.3,6.31,208600.0,6.33,6.36,6.3,6.31,208600.0
2009-04-06 10:30:00,6.31,6.33,6.3,6.32,85400.0,6.31,6.33,6.3,6.32,85400.0
2009-04-06 10:35:00,6.32,6.35,6.31,6.34,105000.0,6.32,6.35,6.31,6.34,105000.0
2009-04-06 10:40:00,6.35,6.36,6.32,6.32,140700.0,6.35,6.36,6.32,6.32,140700.0
2009-04-06 10:45:00,6.32,6.34,6.3,6.31,110600.0,6.32,6.34,6.3,6.31,110600.0
2009-04-06 10:50:00,6.31,6.31,6.31,6.31,21000.0,6.31,6.31,6.31,6.31,21000.0
2009-04-06 10:55:00,6.31,6.32,6.31,6.31,105000.0,6.31,6.32,6.31,6.31,105000.0
2009-04-06 11:00:00,6.31,6.32,6.27,6.29,192500.0,6.31,6.32,6.27,6.29,192500.0
2009-04-06 11:05:00,6.27,6.28,6.25,6.26,226800.0,6.27,6.28,6.25,6.26,226800.0
2009-04-06 11:10:00,6.26,6.26,6.22,6.23,169400.0,6.26,6.26,6.22,6.23,169400.0
2009-04-06 11:15:00,6.23,6.26,6.23,6.25,46900.0,6.23,6.26,6.23,6.25,46900.0
2009-04-06 11:20:00,6.25,6.26,6.24,6.26,52500.0,6.25,6.26,6.24,6.26,52500.0
2009-04-06 11:25:00,6.26,6.29,6.26,6.27,154700.0,6.26,6.29,6.26,6.27,154700.0
2009-04-06 11:30:00,6.27,6.29,6.27,6.29,30100.0,6.27,6.29,6.27,6.29,30100.0
2009-04-06 11:35:00,6.29,6.29,6.28,6.29,218400.0,6.29,6.29,6.28,6.29,218400.0
2009-04-06 11:40:00,6.29,6.3,6.29,6.29,106400.0,6.29,6.3,6.29,6.29,106400.0
2009-04-06 11:45:00,6.29,6.31,6.29,6.29,80500.0,6.29,6.31,6.29,6.29,80500.0
2009-04-06 11:50:00,6.3,6.3,6.28,6.29,74200.0,6.3,6.3,6.28,6.29,74200.0
2009-04-06 11:55:00,6.29,6.29,6.28,6.29,60900.0,6.29,6.29,6.28,6.29,60900.0
2009-04-06 12:00:00,6.29,6.3,6.28,6.29,116200.0,6.29,6.3,6.28,6.29,116200.0
2009-04-06 12:05:00,6.29,6.31,6.28,6.31,114100.0,6.29,6.31,6.28,6.31,114100.0
2009-04-06 12:10:00,6.31,6.31,6.3,6.3,72100.0,6.31,6.31,6.3,6.3,72100.0
2009-04-06 12:15:00,6.3,6.31,6.29,6.31,65100.0,6.3,6.31,6.29,6.31,65100.0
2009-04-06 12:20:00,6.3,6.31,6.3,6.3,28700.0,6.3,6.31,6.3,6.3,28700.0
2009-04-06 12:25:00,6.31,6.32,6.3,6.32,130200.0,6.31,6.32,6.3,6.32,130200.0
2009-04-06 12:30:00,6.32,6.32,6.3,6.3,72800.0,6.32,6.32,6.3,6.3,72800.0
2009-04-06 12:35:00,6.3,6.31,6.29,6.31,204400.0,6.3,6.31,6.29,6.31,204400.0
2009-04-06 12:40:00,6.31,6.31,6.3,6.31,35000.0,6.31,6.31,6.3,6.31,35000.0
2009-04-06 12:45:00,6.31,6.34,6.31,6.34,142800.0,6.31,6.34,6.31,6.34,142800.0
2009-04-06 12:50:00,6.34,6.35,6.33,6.34,112700.0,6.34,6.35,6.33,6.34,112700.0
2009-04-06 12:55:00,6.34,6.36,6.34,6.36,78400.0,6.34,6.36,6.34,6.36,78400.0
2009-04-06 13:00:00,6.36,6.36,6.34,6.34,135100.0,6.36,6.36,6.34,6.34,135100.0
2009-04-06 13:05:00,6.34,6.35,6.34,6.34,44100.0,6.34,6.35,6.34,6.34,44100.0
2009-04-06 13:10:00,6.34,6.36,6.34,6.36,86100.0,6.34,6.36,6.34,6.36,86100.0
2009-04-06 13:15:00,6.36,6.36,6.35,6.35,70700.0,6.36,6.36,6.35,6.35,70700.0
2009-04-06 13:20:00,6.35,6.38,6.35,6.36,257600.0,6.35,6.38,6.35,6.36,257600.0
2009-04-06 13:25:00,6.36,6.38,6.36,6.37,112700.0,6.36,6.38,6.36,6.37,112700.0
2009-04-06 13:30:00,6.37,6.37,6.34,6.36,213500.0,6.37,6.37,6.34,6.36,213500.0
2009-04-06 13:35:00,6.36,6.36,6.33,6.34,147700.0,6.36,6.36,6.33,6.34,147700.0
2009-04-06 13:40:00,6.34,6.35,6.34,6.34,58800.0,6.34,6.35,6.34,6.34,58800.0
2009-04-06 13:45:00,6.34,6.36,6.34,6.36,108500.0,6.34,6.36,6.34,6.36,108500.0
2009-04-06 13:50:00,6.36,6.36,6.34,6.35,66500.0,6.36,6.36,6.34,6.35,66500.0
2009-04-06 13:55:00,6.35,6.36,6.35,6.35,60900.0,6.35,6.36,6.35,6.35,60900.0
2009-04-06 14:00:00,6.35,6.36,6.34,6.35,76300.0,6.35,6.36,6.34,6.35,76300.0
2009-04-06 14:05:00,6.35,6.36,6.35,6.35,86100.0,6.35,6.36,6.35,6.35,86100.0
2009-04-06 14:10:00,6.35,6.35,6.32,6.32,142100.0,6.35,6.35,6.32,6.32,142100.0
2009-04-06 14:15:00,6.32,6.33,6.31,6.33,54600.0,6.32,6.33,6.31,6.33,54600.0
2009-04-06 14:20:00,6.33,6.35,6.32,6.35,49700.0,6.33,6.35,6.32,6.35,49700.0
2009-04-06 14:25:00,6.35,6.36,6.34,6.35,57400.0,6.35,6.36,6.34,6.35,57400.0
2009-04-06 14:30:00,6.35,6.35,6.32,6.33,75600.0,6.35,6.35,6.32,6.33,75600.0
2009-04-06 14:35:00,6.33,6.33,6.32,6.33,51100.0,6.33,6.33,6.32,6.33,51100.0
2009-04-06 14:40:00,6.33,6.33,6.31,6.32,70700.0,6.33,6.33,6.31,6.32,70700.0
2009-04-06 14:45:00,6.32,6.32,6.32,6.32,57400.0,6.32,6.32,6.32,6.32,57400.0
2009-04-06 14:50:00,6.32,6.36,6.32,6.36,104300.0,6.32,6.36,6.32,6.36,104300.0
2009-04-06 14:55:00,6.36,6.36,6.35,6.35,58100.0,6.36,6.36,6.35,6.35,58100.0
2009-04-06 15:00:00,6.35,6.35,6.33,6.34,94500.0,6.35,6.35,6.33,6.34,94500.0
2009-04-06 15:05:00,6.34,6.35,6.33,6.34,80500.0,6.34,6.35,6.33,6.34,80500.0
2009-04-06 15:10:00,6.34,6.34,6.33,6.33,77000.0,6.34,6.34,6.33,6.33,77000.0
2009-04-06 15:15:00,6.33,6.36,6.33,6.35,126000.0,6.33,6.36,6.33,6.35,126000.0
2009-04-06 15:20:00,6.36,6.36,6.34,6.35,96600.0,6.36,6.36,6.34,6.35,96600.0
2009-04-06 15:25:00,6.35,6.36,6.34,6.34,135800.0,6.35,6.36,6.34,6.34,135800.0
2009-04-06 15:30:00,6.34,6.37,6.34,6.36,169400.0,6.34,6.37,6.34,6.36,169400.0
2009-04-06 15:35:00,6.36,6.36,6.33,6.33,144200.0,6.36,6.36,6.33,6.33,144200.0
2009-04-06 15:40:00,6.33,6.35,6.33,6.33,265300.0,6.33,6.35,6.33,6.33,265300.0
2009-04-06 15:45:00,6.33,6.35,6.33,6.35,210000.0,6.33,6.35,6.33,6.35,210000.0
2009-04-06 15:50:00,6.35,6.36,6.35,6.36,306600.0,6.35,6.36,6.35,6.36,306600.0
2009-04-06 15:55:00,6.36,6.37,6.35,6.36,469000.0,6.36,6.37,6.35,6.36,469000.0
2009-04-07 09:30:00,6.35,6.36,6.29,6.31,335300.0,6.35,6.36,6.29,6.31,335300.0
2009-04-07 09:35:00,6.31,6.34,6.26,6.27,156800.0,6.31,6.34,6.26,6.27,156800.0
2009-04-07 09:40:00,6.27,6.27,6.24,6.25,240100.0,6.27,6.27,6.24,6.25,240100.0
2009-04-07 09:45:00,6.25,6.25,6.23,6.25,144900.0,6.25,6.25,6.23,6.25,144900.0
2009-04-07 09:50:00,6.25,6.27,6.24,6.27,61600.0,6.25,6.27,6.24,6.27,61600.0
2009-04-07 09:55:00,6.27,6.29,6.27,6.29,135100.0,6.27,6.29,6.27,6.29,135100.0
2009-04-07 10:00:00,6.29,6.29,6.26,6.27,126700.0,6.29,6.29,6.26,6.27,126700.0
2009-04-07 10:05:00,6.26,6.27,6.25,6.27,107800.0,6.26,6.27,6.25,6.27,107800.0
2009-04-07 10:10:00,6.27,6.3,6.27,6.3,128800.0,6.27,6.3,6.27,6.3,128800.0
2009-04-07 10:15:00,6.29,6.32,6.29,6.29,95900.0,6.29,6.32,6.29,6.29,95900.0
2009-04-07 10:20:00,6.29,6.3,6.28,6.28,77000.0,6.29,6.3,6.28,6.28,77000.0
2009-04-07 10:25:00,6.27,6.31,6.27,6.31,116900.0,6.27,6.31,6.27,6.31,116900.0
2009-04-07 10:30:00,6.32,6.33,6.31,6.32,62300.0,6.32,6.33,6.31,6.32,62300.0
2009-04-07 10:35:00,6.32,6.34,6.32,6.33,68600.0,6.32,6.34,6.32,6.33,68600.0
2009-04-07 10:40:00,6.33,6.34,6.32,6.32,37100.0,6.33,6.34,6.32,6.32,37100.0
2009-04-07 10:45:00,6.32,6.36,6.32,6.35,113400.0,6.32,6.36,6.32,6.35,113400.0
2009-04-07 10:50:00,6.35,6.39,6.34,6.39,305200.0,6.35,6.39,6.34,6.39,305200.0
2009-04-07 10:55:00,6.39,6.41,6.38,6.39,273000.0,6.39,6.41,6.38,6.39,273000.0
2009-04-07 11:00:00,6.39,6.4,6.37,6.4,167300.0,6.39,6.4,6.37,6.4,167300.0
2009-04-07 11:05:00,6.4,6.41,6.38,6.38,203000.0,6.4,6.41,6.38,6.38,203000.0
2009-04-07 11:10:00,6.38,6.4,6.38,6.39,89600.0,6.38,6.4,6.38,6.39,89600.0
2009-04-07 11:15:00,6.39,6.39,6.37,6.38,121800.0,6.39,6.39,6.37,6.38,121800.0
2009-04-07 11:20:00,6.38,6.38,6.35,6.35,197400.0,6.38,6.38,6.35,6.35,197400.0
2009-04-07 11:25:00,6.35,6.35,6.33,6.34,93800.0,6.35,6.35,6.33,6.34,93800.0
2009-04-07 11:30:00,6.34,6.34,6.33,6.33,48300.0,6.34,6.34,6.33,6.33,48300.0
2009-04-07 11:35:00,6.33,6.34,6.3,6.31,147000.0,6.33,6.34,6.3,6.31,147000.0
2009-04-07 11:40:00,6.31,6.33,6.31,6.31,52500.0,6.31,6.33,6.31,6.31,52500.0
2009-04-07 11:45:00,6.31,6.32,6.31,6.31,39200.0,6.31,6.32,6.31,6.31,39200.0
2009-04-07 11:50:00,6.31,6.31,6.3,6.31,38500.0,6.31,6.31,6.3,6.31,38500.0
2009-04-07 11:55:00,6.31,6.31,6.3,6.3,37800.0,6.31,6.31,6.3,6.3,37800.0
2009-04-07 12:00:00,6.3,6.31,6.3,6.3,23800.0,6.3,6.31,6.3,6.3,23800.0
2009-04-07 12:05:00,6.3,6.3,6.3,6.3,29400.0,6.3,6.3,6.3,6.3,29400.0
2009-04-07 12:10:00,6.3,6.32,6.3,6.3,36400.0,6.3,6.32,6.3,6.3,36400.0
2009-04-07 12:15:00,6.3,6.31,6.3,6.31,46200.0,6.3,6.31,6.3,6.31,46200.0
2009-04-07 12:20:00,6.3,6.31,6.29,6.29,33600.0,6.3,6.31,6.29,6.29,33600.0
2009-04-07 12:25:00,6.29,6.29,6.29,6.29,44100.0,6.29,6.29,6.29,6.29,44100.0
2009-04-07 12:30:00,6.29,6.3,6.29,6.29,39900.0,6.29,6.3,6.29,6.29,39900.0
2009-04-07 12:35:00,6.29,6.29,6.28,6.28,70700.0,6.29,6.29,6.28,6.28,70700.0
2009-04-07 12:40:00,6.28,6.29,6.27,6.29,84000.0,6.28,6.29,6.27,6.29,84000.0
2009-04-07 12:45:00,6.29,6.29,6.29,6.29,39900.0,6.29,6.29,6.29,6.29,39900.0
2009-04-07 12:50:00,6.29,6.3,6.29,6.3,12600.0,6.29,6.3,6.29,6.3,12600.0
2009-04-07 12:55:00,6.3,6.3,6.29,6.3,28000.0,6.3,6.3,6.29,6.3,28000.0
2009-04-07 13:00:00,6.3,6.3,6.29,6.29,51800.0,6.3,6.3,6.29,6.29,51800.0
2009-04-07 13:05:00,6.29,6.29,6.27,6.27,63700.0,6.29,6.29,6.27,6.27,63700.0
2009-04-07 13:10:00,6.27,6.27,6.25,6.26,63000.0,6.27,6.27,6.25,6.26,63000.0
2009-04-07 13:15:00,6.26,6.26,6.24,6.24,170800.0,6.26,6.26,6.24,6.24,170800.0
2009-04-07 13:20:00,6.24,6.25,6.24,6.25,34300.0,6.24,6.25,6.24,6.25,34300.0
2009-04-07 13:25:00,6.25,6.25,6.25,6.25,23800.0,6.25,6.25,6.25,6.25,23800.0
2009-04-07 13:30:00,6.25,6.25,6.23,6.23,142800.0,6.25,6.25,6.23,6.23,142800.0
2009-04-07 13:35:00,6.23,6.25,6.23,6.24,61600.0,6.23,6.25,6.23,6.24,61600.0
2009-04-07 13:40:00,6.24,6.27,6.24,6.27,84000.0,6.24,6.27,6.24,6.27,84000.0
2009-04-07 13:45:00,6.27,6.28,6.26,6.27,67900.0,6.27,6.28,6.26,6.27,67900.0
2009-04-07 13:50:00,6.26,6.27,6.25,6.27,77000.0,6.26,6.27,6.25,6.27,77000.0
2009-04-07 13:55:00,6.27,6.27,6.27,6.27,31500.0,6.27,6.27,6.27,6.27,31500.0
2009-04-07 14:00:00,6.27,6.27,6.25,6.25,44100.0,6.27,6.27,6.25,6.25,44100.0
2009-04-07 14:05:00,6.25,6.25,6.24,6.24,26600.0,6.25,6.25,6.24,6.24,26600.0
2009-04-07 14:10:00,6.24,6.26,6.24,6.26,64400.0,6.24,6.26,6.24,6.26,64400.0
2009-04-07 14:15:00,6.26,6.26,6.23,6.23,34300.0,6.26,6.26,6.23,6.23,34300.0
2009-04-07 14:20:00,6.23,6.24,6.23,6.23,36400.0,6.23,6.24,6.23,6.23,36400.0
2009-04-07 14:25:00,6.23,6.25,6.23,6.24,27300.0,6.23,6.25,6.23,6.24,27300.0
2009-04-07 14:30:00,6.24,6.24,6.23,6.24,51100.0,6.24,6.24,6.23,6.24,51100.0
2009-04-07 14:35:00,6.24,6.24,6.23,6.24,28000.0,6.24,6.24,6.23,6.24,28000.0
2009-04-07 14:40:00,6.24,6.24,6.23,6.24,40600.0,6.24,6.24,6.23,6.24,40600.0
2009-04-07 14:45:00,6.24,6.24,6.24,6.24,19600.0,6.24,6.24,6.24,6.24,19600.0
2009-04-07 14:50:00,6.24,6.25,6.24,6.24,52500.0,6.24,6.25,6.24,6.24,52500.0
2009-04-07 14:55:00,6.25,6.25,6.24,6.25,79800.0,6.25,6.25,6.24,6.25,79800.0
2009-04-07 15:00:00,6.25,6.25,6.24,6.24,61600.0,6.25,6.25,6.24,6.24,61600.0
2009-04-07 15:05:00,6.24,6.25,6.24,6.25,68600.0,6.24,6.25,6.24,6.25,68600.0
2009-04-07 15:10:00,6.26,6.26,6.26,6.26,189000.0,6.26,6.26,6.26,6.26,189000.0
2009-04-07 15:15:00,6.25,6.26,6.25,6.25,124600.0,6.25,6.26,6.25,6.25,124600.0
2009-04-07 15:20:00,6.25,6.26,6.25,6.25,170800.0,6.25,6.26,6.25,6.25,170800.0
2009-04-07 15:25:00,6.25,6.25,6.24,6.24,148400.0,6.25,6.25,6.24,6.24,148400.0
2009-04-07 15:30:00,6.24,6.25,6.24,6.25,182700.0,6.24,6.25,6.24,6.25,182700.0
2009-04-07 15:35:00,6.25,6.26,6.25,6.25,183400.0,6.25,6.26,6.25,6.25,183400.0
2009-04-07 15:40:00,6.25,6.27,6.25,6.26,149100.0,6.25,6.27,6.25,6.26,149100.0
2009-04-07 15:45:00,6.26,6.27,6.25,6.25,186200.0,6.26,6.27,6.25,6.25,186200.0
2009-04-07 15:50:00,6.25,6.26,6.24,6.24,199500.0,6.25,6.26,6.24,6.24,199500.0
2009-04-07 15:55:00,6.24,6.24,6.23,6.24,415800.0,6.24,6.24,6.23,6.24,415800.0
2009-04-08 09:30:00,6.29,6.32,6.27,6.32,219100.0,6.29,6.32,6.27,6.32,219100.0
2009-04-08 09:35:00,6.32,6.38,6.32,6.34,221200.0,6.32,6.38,6.32,6.34,221200.0
2009-04-08 09:40:00,6.34,6.37,6.32,6.34,63000.0,6.34,6.37,6.32,6.34,63000.0
2009-04-08 09:45:00,6.34,6.37,6.32,6.33,45500.0,6.34,6.37,6.32,6.33,45500.0
2009-04-08 09:50:00,6.33,6.34,6.32,6.33,72800.0,6.33,6.34,6.32,6.33,72800.0
2009-04-08 09:55:00,6.33,6.33,6.32,6.32,38500.0,6.33,6.33,6.32,6.32,38500.0
2009-04-08 10:00:00,6.32,6.34,6.31,6.31,55300.0,6.32,6.34,6.31,6.31,55300.0
2009-04-08 10:05:00,6.31,6.32,6.29,6.32,71400.0,6.31,6.32,6.29,6.32,71400.0
2009-04-08 10:10:00,6.31,6.31,6.29,6.29,105000.0,6.31,6.31,6.29,6.29,105000.0
2009-04-08 10:15:00,6.29,6.3,6.29,6.29,77700.0,6.29,6.3,6.29,6.29,77700.0
2009-04-08 10:20:00,6.29,6.29,6.29,6.29,165200.0,6.29,6.29,6.29,6.29,165200.0
2009-04-08 10:25:00,6.29,6.29,6.29,6.29,45500.0,6.29,6.29,6.29,6.29,45500.0
2009-04-08 10:30:00,6.29,6.3,6.29,6.29,80500.0,6.29,6.3,6.29,6.29,80500.0
2009-04-08 10:35:00,6.29,6.29,6.28,6.28,66500.0,6.29,6.29,6.28,6.28,66500.0
2009-04-08 10:40:00,6.28,6.3,6.27,6.3,154000.0,6.28,6.3,6.27,6.3,154000.0
2009-04-08 10:45:00,6.3,6.3,6.29,6.29,64400.0,6.3,6.3,6.29,6.29,64400.0
2009-04-08 10:50:00,6.29,6.29,6.28,6.28,80500.0,6.29,6.29,6.28,6.28,80500.0
2009-04-08 10:55:00,6.29,6.3,6.28,6.29,82600.0,6.29,6.3,6.28,6.29,82600.0
2009-04-08 11:00:00,6.29,6.33,6.29,6.32,50400.0,6.29,6.33,6.29,6.32,50400.0
2009-04-08 11:05:00,6.32,6.32,6.31,6.32,42700.0,6.32,6.32,6.31,6.32,42700.0
2009-04-08 11:10:00,6.32,6.33,6.32,6.32,28000.0,6.32,6.33,6.32,6.32,28000.0
2009-04-08 11:15:00,6.32,6.34,6.32,6.32,68600.0,6.32,6.34,6.32,6.32,68600.0
2009-04-08 11:20:00,6.32,6.34,6.32,6.33,56000.0,6.32,6.34,6.32,6.33,56000.0
2009-04-08 11:25:00,6.33,6.34,6.33,6.33,42000.0,6.33,6.34,6.33,6.33,42000.0
2009-04-08 11:30:00,6.33,6.33,6.31,6.31,65800.0,6.33,6.33,6.31,6.31,65800.0
2009-04-08 11:35:00,6.31,6.33,6.31,6.33,73500.0,6.31,6.33,6.31,6.33,73500.0
2009-04-08 11:40:00,6.33,6.33,6.3,6.3,43400.0,6.33,6.33,6.3,6.3,43400.0
2009-04-08 11:45:00,6.3,6.33,6.3,6.31,88900.0,6.3,6.33,6.3,6.31,88900.0
2009-04-08 11:50:00,6.31,6.31,6.29,6.29,35700.0,6.31,6.31,6.29,6.29,35700.0
2009-04-08 11:55:00,6.29,6.29,6.29,6.29,61600.0,6.29,6.29,6.29,6.29,61600.0
2009-04-08 12:00:00,6.29,6.29,6.29,6.29,58100.0,6.29,6.29,6.29,6.29,58100.0
2009-04-08 12:05:00,6.29,6.29,6.29,6.29,42000.0,6.29,6.29,6.29,6.29,42000.0
2009-04-08 12:10:00,6.29,6.29,6.29,6.29,69300.0,6.29,6.29,6.29,6.29,69300.0
2009-04-08 12:15:00,6.29,6.29,6.29,6.29,88200.0,6.29,6.29,6.29,6.29,88200.0
2009-04-08 12:20:00,6.29,6.31,6.29,6.31,92400.0,6.29,6.31,6.29,6.31,92400.0
2009-04-08 12:25:00,6.31,6.31,6.29,6.3,60200.0,6.31,6.31,6.29,6.3,60200.0
2009-04-08 12:30:00,6.29,6.3,6.29,6.3,50400.0,6.29,6.3,6.29,6.3,50400.0
2009-04-08 12:35:00,6.29,6.3,6.29,6.29,44800.0,6.29,6.3,6.29,6.29,44800.0
2009-04-08 12:40:00,6.29,6.3,6.29,6.3,67900.0,6.29,6.3,6.29,6.3,67900.0
2009-04-08 12:45:00,6.29,6.3,6.29,6.29,126000.0,6.29,6.3,6.29,6.29,126000.0
2009-04-08 12:50:00,6.29,6.3,6.29,6.3,35700.0,6.29,6.3,6.29,6.3,35700.0
2009-04-08 12:55:00,6.3,6.32,6.3,6.31,37100.0,6.3,6.32,6.3,6.31,37100.0
2009-04-08 13:00:00,6.3,6.3,6.29,6.29,30800.0,6.3,6.3,6.29,6.29,30800.0
2009-04-08 13:05:00,6.29,6.29,6.29,6.29,28700.0,6.29,6.29,6.29,6.29,28700.0
2009-04-08 13:10:00,6.29,6.29,6.29,6.29,15400.0,6.29,6.29,6.29,6.29,15400.0
2009-04-08 13:15:00,6.29,6.3,6.29,6.29,40600.0,6.29,6.3,6.29,6.29,40600.0
2009-04-08 13:20:00,6.29,6.3,6.29,6.29,33600.0,6.29,6.3,6.29,6.29,33600.0
2009-04-08 13:25:00,6.29,6.3,6.29,6.3,20300.0,6.29,6.3,6.29,6.3,20300.0
2009-04-08 13:30:00,6.3,6.31,6.3,6.31,69300.0,6.3,6.31,6.3,6.31,69300.0
2009-04-08 13:35:00,6.31,6.31,6.29,6.3,87500.0,6.31,6.31,6.29,6.3,87500.0
2009-04-08 13:40:00,6.3,6.3,6.29,6.29,40600.0,6.3,6.3,6.29,6.29,40600.0
2009-04-08 13:45:00,6.29,6.29,6.29,6.29,23100.0,6.29,6.29,6.29,6.29,23100.0
2009-04-08 13:50:00,6.29,6.3,6.29,6.29,39200.0,6.29,6.3,6.29,6.29,39200.0
2009-04-08 13:55:00,6.29,6.3,6.29,6.3,36400.0,6.29,6.3,6.29,6.3,36400.0
2009-04-08 14:00:00,6.29,6.3,6.29,6.29,76300.0,6.29,6.3,6.29,6.29,76300.0
2009-04-08 14:05:00,6.29,6.29,6.29,6.29,109200.0,6.29,6.29,6.29,6.29,109200.0
2009-04-08 14:10:00,6.29,6.3,6.29,6.29,98000.0,6.29,6.3,6.29,6.29,98000.0
2009-04-08 14:15:00,6.29,6.29,6.29,6.29,65100.0,6.29,6.29,6.29,6.29,65100.0
2009-04-08 14:20:00,6.29,6.3,6.29,6.29,70700.0,6.29,6.3,6.29,6.29,70700.0
2009-04-08 14:25:00,6.29,6.3,6.29,6.3,49700.0,6.29,6.3,6.29,6.3,49700.0
2009-04-08 14:30:00,6.3,6.3,6.29,6.29,47600.0,6.3,6.3,6.29,6.29,47600.0
2009-04-08 14:35:00,6.29,6.3,6.29,6.3,80500.0,6.29,6.3,6.29,6.3,80500.0
2009-04-08 14:40:00,6.29,6.31,6.29,6.3,81900.0,6.29,6.31,6.29,6.3,81900.0
2009-04-08 14:45:00,6.3,6.31,6.3,6.3,44800.0,6.3,6.31,6.3,6.3,44800.0
2009-04-08 14:50:00,6.3,6.3,6.29,6.29,98000.0,6.3,6.3,6.29,6.29,98000.0
2009-04-08 14:55:00,6.29,6.29,6.29,6.29,58100.0,6.29,6.29,6.29,6.29,58100.0
2009-04-08 15:00:00,6.29,6.29,6.29,6.29,232400.0,6.29,6.29,6.29,6.29,232400.0
2009-04-08 15:05:00,6.29,6.29,6.29,6.29,201600.0,6.29,6.29,6.29,6.29,201600.0
2009-04-08 15:10:00,6.29,6.3,6.29,6.29,101500.0,6.29,6.3,6.29,6.29,101500.0
2009-04-08 15:15:00,6.29,6.3,6.29,6.3,81900.0,6.29,6.3,6.29,6.3,81900.0
2009-04-08 15:20:00,6.3,6.3,6.29,6.3,140700.0,6.3,6.3,6.29,6.3,140700.0
2009-04-08 15:25:00,6.3,6.31,6.29,6.3,104300.0,6.3,6.31,6.29,6.3,104300.0
2009-04-08 15:30:00,6.3,6.31,6.29,6.31,132300.0,6.3,6.31,6.29,6.31,132300.0
2009-04-08 15:35:00,6.31,6.31,6.3,6.31,86100.0,6.31,6.31,6.3,6.31,86100.0
2009-04-08 15:40:00,6.31,6.31,6.3,6.3,149100.0,6.31,6.31,6.3,6.3,149100.0
2009-04-08 15:45:00,6.3,6.31,6.29,6.3,177100.0,6.3,6.31,6.29,6.3,177100.0
2009-04-08 15:50:00,6.3,6.31,6.3,6.3,184100.0,6.3,6.31,6.3,6.3,184100.0
2009-04-08 15:55:00,6.3,6.33,6.3,6.32,228900.0,6.3,6.33,6.3,6.32,228900.0
2009-04-09 09:30:00,6.39,6.41,6.34,6.34,230300.0,6.39,6.41,6.34,6.34,230300.0
2009-04-09 09:35:00,6.34,6.36,6.32,6.33,201600.0,6.34,6.36,6.32,6.33,201600.0
2009-04-09 09:40:00,6.33,6.37,6.31,6.35,158900.0,6.33,6.37,6.31,6.35,158900.0
2009-04-09 09:45:00,6.35,6.36,6.35,6.36,117600.0,6.35,6.36,6.35,6.36,117600.0
2009-04-09 09:50:00,6.36,6.39,6.36,6.39,226800.0,6.36,6.39,6.36,6.39,226800.0
2009-04-09 09:55:00,6.39,6.43,6.38,6.43,319200.0,6.39,6.43,6.38,6.43,319200.0
2009-04-09 10:00:00,6.43,6.43,6.42,6.42,310800.0,6.43,6.43,6.42,6.42,310800.0
2009-04-09 10:05:00,6.43,6.43,6.42,6.42,298900.0,6.43,6.43,6.42,6.42,298900.0
2009-04-09 10:10:00,6.42,6.43,6.41,6.43,50400.0,6.42,6.43,6.41,6.43,50400.0
2009-04-09 10:15:00,6.42,6.46,6.42,6.45,403900.0,6.42,6.46,6.42,6.45,403900.0
2009-04-09 10:20:00,6.45,6.48,6.45,6.48,224700.0,6.45,6.48,6.45,6.48,224700.0
2009-04-09 10:25:00,6.48,6.48,6.46,6.47,109900.0,6.48,6.48,6.46,6.47,109900.0
2009-04-09 10:30:00,6.47,6.47,6.44,6.46,100800.0,6.47,6.47,6.44,6.46,100800.0
2009-04-09 10:35:00,6.46,6.48,6.46,6.47,92400.0,6.46,6.48,6.46,6.47,92400.0
2009-04-09 10:40:00,6.47,6.48,6.47,6.48,138600.0,6.47,6.48,6.47,6.48,138600.0
2009-04-09 10:45:00,6.47,6.5,6.47,6.5,208600.0,6.47,6.5,6.47,6.5,208600.0
2009-04-09 10:50:00,6.5,6.5,6.5,6.5,130200.0,6.5,6.5,6.5,6.5,130200.0
2009-04-09 10:55:00,6.5,6.5,6.5,6.5,77000.0,6.5,6.5,6.5,6.5,77000.0
2009-04-09 11:00:00,6.5,6.53,6.5,6.53,217000.0,6.5,6.53,6.5,6.53,217000.0
2009-04-09 11:05:00,6.52,6.52,6.51,6.51,109200.0,6.52,6.52,6.51,6.51,109200.0
2009-04-09 11:10:00,6.51,6.52,6.49,6.5,214900.0,6.51,6.52,6.49,6.5,214900.0
2009-04-09 11:15:00,6.5,6.5,6.48,6.49,97300.0,6.5,6.5,6.48,6.49,97300.0
2009-04-09 11:20:00,6.49,6.49,6.48,6.48,42700.0,6.49,6.49,6.48,6.48,42700.0
2009-04-09 11:25:00,6.48,6.49,6.48,6.49,319900.0,6.48,6.49,6.48,6.49,319900.0
2009-04-09 11:30:00,6.49,6.5,6.49,6.5,102900.0,6.49,6.5,6.49,6.5,102900.0
2009-04-09 11:35:00,6.5,6.5,6.49,6.49,59500.0,6.5,6.5,6.49,6.49,59500.0
2009-04-09 11:40:00,6.5,6.5,6.48,6.48,183400.0,6.5,6.5,6.48,6.48,183400.0
2009-04-09 11:45:00,6.49,6.51,6.49,6.5,146300.0,6.49,6.51,6.49,6.5,146300.0
2009-04-09 11:50:00,6.5,6.51,6.5,6.5,35700.0,6.5,6.51,6.5,6.5,35700.0
2009-04-09 11:55:00,6.5,6.51,6.5,6.51,51800.0,6.5,6.51,6.5,6.51,51800.0
2009-04-09 12:00:00,6.51,6.51,6.5,6.5,133700.0,6.51,6.51,6.5,6.5,133700.0
2009-04-09 12:05:00,6.5,6.51,6.5,6.5,44100.0,6.5,6.51,6.5,6.5,44100.0
2009-04-09 12:10:00,6.5,6.5,6.49,6.5,107800.0,6.5,6.5,6.49,6.5,107800.0
2009-04-09 12:15:00,6.5,6.52,6.5,6.51,149100.0,6.5,6.52,6.5,6.51,149100.0
2009-04-09 12:20:00,6.51,6.54,6.51,6.54,183400.0,6.51,6.54,6.51,6.54,183400.0
2009-04-09 12:25:00,6.54,6.55,6.54,6.54,170800.0,6.54,6.55,6.54,6.54,170800.0
2009-04-09 12:30:00,6.54,6.56,6.54,6.55,83300.0,6.54,6.56,6.54,6.55,83300.0
2009-04-09 12:35:00,6.56,6.57,6.56,6.57,42000.0,6.56,6.57,6.56,6.57,42000.0
2009-04-09 12:40:00,6.57,6.57,6.56,6.57,106400.0,6.57,6.57,6.56,6.57,106400.0
2009-04-09 12:45:00,6.57,6.57,6.56,6.57,54600.0,6.57,6.57,6.56,6.57,54600.0
2009-04-09 12:50:00,6.57,6.58,6.57,6.57,240800.0,6.57,6.58,6.57,6.57,240800.0
2009-04-09 12:55:00,6.57,6.58,6.57,6.58,84000.0,6.57,6.58,6.57,6.58,84000.0
2009-04-09 13:00:00,6.58,6.59,6.57,6.57,261800.0,6.58,6.59,6.57,6.57,261800.0
2009-04-09 13:05:00,6.57,6.59,6.57,6.59,111300.0,6.57,6.59,6.57,6.59,111300.0
2009-04-09 13:10:00,6.59,6.6,6.59,6.59,145600.0,6.59,6.6,6.59,6.59,145600.0
2009-04-09 13:15:00,6.59,6.59,6.59,6.59,126700.0,6.59,6.59,6.59,6.59,126700.0
2009-04-09 13:20:00,6.59,6.6,6.59,6.6,43400.0,6.59,6.6,6.59,6.6,43400.0
2009-04-09 13:25:00,6.6,6.6,6.59,6.6,61600.0,6.6,6.6,6.59,6.6,61600.0
2009-04-09 13:30:00,6.6,6.6,6.6,6.6,58100.0,6.6,6.6,6.6,6.6,58100.0
2009-04-09 13:35:00,6.6,6.6,6.58,6.58,109900.0,6.6,6.6,6.58,6.58,109900.0
2009-04-09 13:40:00,6.58,6.58,6.57,6.58,89600.0,6.58,6.58,6.57,6.58,89600.0
2009-04-09 13:45:00,6.58,6.6,6.58,6.6,72100.0,6.58,6.6,6.58,6.6,72100.0
2009-04-09 13:50:00,6.6,6.61,6.59,6.6,84700.0,6.6,6.61,6.59,6.6,84700.0
2009-04-09 13:55:00,6.6,6.6,6.59,6.6,198800.0,6.6,6.6,6.59,6.6,198800.0
2009-04-09 14:00:00,6.6,6.61,6.6,6.61,58800.0,6.6,6.61,6.6,6.61,58800.0
2009-04-09 14:05:00,6.61,6.62,6.61,6.62,142100.0,6.61,6.62,6.61,6.62,142100.0
2009-04-09 14:10:00,6.62,6.62,6.61,6.61,75600.0,6.62,6.62,6.61,6.61,75600.0
2009-04-09 14:15:00,6.61,6.61,6.59,6.61,114800.0,6.61,6.61,6.59,6.61,114800.0
2009-04-09 14:20:00,6.6,6.61,6.6,6.61,66500.0,6.6,6.61,6.6,6.61,66500.0
2009-04-09 14:25:00,6.61,6.62,6.61,6.62,98000.0,6.61,6.62,6.61,6.62,98000.0
2009-04-09 14:30:00,6.62,6.63,6.62,6.62,87500.0,6.62,6.63,6.62,6.62,87500.0
2009-04-09 14:35:00,6.63,6.64,6.62,6.64,88200.0,6.63,6.64,6.62,6.64,88200.0
2009-04-09 14:40:00,6.64,6.64,6.63,6.64,105000.0,6.64,6.64,6.63,6.64,105000.0
2009-04-09 14:45:00,6.64,6.65,6.64,6.65,104300.0,6.64,6.65,6.64,6.65,104300.0
2009-04-09 14:50:00,6.65,6.65,6.64,6.64,143500.0,6.65,6.65,6.64,6.64,143500.0
2009-04-09 14:55:00,6.64,6.65,6.63,6.64,140700.0,6.64,6.65,6.63,6.64,140700.0
2009-04-09 15:00:00,6.64,6.64,6.63,6.63,99400.0,6.64,6.64,6.63,6.63,99400.0
2009-04-09 15:05:00,6.63,6.64,6.63,6.64,108500.0,6.63,6.64,6.63,6.64,108500.0
2009-04-09 15:10:00,6.64,6.64,6.62,6.62,157500.0,6.64,6.64,6.62,6.62,157500.0
2009-04-09 15:15:00,6.62,6.64,6.62,6.64,229600.0,6.62,6.64,6.62,6.64,229600.0
2009-04-09 15:20:00,6.64,6.64,6.62,6.63,211400.0,6.64,6.64,6.62,6.63,211400.0
2009-04-09 15:25:00,6.63,6.65,6.63,6.64,218400.0,6.63,6.65,6.63,6.64,218400.0
2009-04-09 15:30:00,6.64,6.65,6.64,6.65,245700.0,6.64,6.65,6.64,6.65,245700.0
2009-04-09 15:35:00,6.65,6.66,6.65,6.66,375200.0,6.65,6.66,6.65,6.66,375200.0
2009-04-09 15:40:00,6.66,6.66,6.64,6.66,415800.0,6.66,6.66,6.64,6.66,415800.0
2009-04-09 15:45:00,6.66,6.68,6.64,6.68,724500.0,6.66,6.68,6.64,6.68,724500.0
2009-04-09 15:50:00,6.68,6.68,6.66,6.68,604100.0,6.68,6.68,6.66,6.68,604100.0
2009-04-09 15:55:00,6.68,6.71,6.67,6.71,950600.0,6.68,6.71,6.67,6.71,950600.0
2009-04-13 09:30:00,6.71,6.71,6.63,6.65,312900.0,6.71,6.71,6.63,6.65,312900.0
2009-04-13 09:35:00,6.64,6.71,6.63,6.71,257600.0,6.64,6.71,6.63,6.71,257600.0
2009-04-13 09:40:00,6.71,6.79,6.71,6.79,759500.0,6.71,6.79,6.71,6.79,759500.0
2009-04-13 09:45:00,6.79,6.84,6.78,6.84,656600.0,6.79,6.84,6.78,6.84,656600.0
2009-04-13 09:50:00,6.83,6.91,6.82,6.87,789600.0,6.83,6.91,6.82,6.87,789600.0
2009-04-13 09:55:00,6.87,6.91,6.86,6.88,505400.0,6.87,6.91,6.86,6.88,505400.0
2009-04-13 10:00:00,6.89,6.89,6.85,6.88,364700.0,6.89,6.89,6.85,6.88,364700.0
2009-04-13 10:05:00,6.88,6.89,6.88,6.89,393400.0,6.88,6.89,6.88,6.89,393400.0
2009-04-13 10:10:00,6.89,6.95,6.89,6.95,686000.0,6.89,6.95,6.89,6.95,686000.0
2009-04-13 10:15:00,6.95,6.96,6.92,6.95,388500.0,6.95,6.96,6.92,6.95,388500.0
2009-04-13 10:20:00,6.94,6.97,6.94,6.96,345800.0,6.94,6.97,6.94,6.96,345800.0
2009-04-13 10:25:00,6.96,7.0,6.96,6.98,732200.0,6.96,7.0,6.96,6.98,732200.0
2009-04-13 10:30:00,6.98,7.04,6.98,7.03,991900.0,6.98,7.04,6.98,7.03,991900.0
2009-04-13 10:35:00,7.02,7.08,7.02,7.05,757400.0,7.02,7.08,7.02,7.05,757400.0
2009-04-13 10:40:00,7.05,7.08,7.03,7.07,535500.0,7.05,7.08,7.03,7.07,535500.0
2009-04-13 10:45:00,7.07,7.1,7.07,7.1,393400.0,7.07,7.1,7.07,7.1,393400.0
2009-04-13 10:50:00,7.1,7.17,7.1,7.15,1367800.0,7.1,7.17,7.1,7.15,1367800.0
2009-04-13 10:55:00,7.15,7.18,7.12,7.14,1163400.0,7.15,7.18,7.12,7.14,1163400.0
2009-04-13 11:00:00,7.14,7.14,7.04,7.04,800100.0,7.14,7.14,7.04,7.04,800100.0
2009-04-13 11:05:00,7.04,7.09,7.03,7.04,764400.0,7.04,7.09,7.03,7.04,764400.0
2009-04-13 11:10:00,7.04,7.06,7.03,7.04,273700.0,7.04,7.06,7.03,7.04,273700.0
2009-04-13 11:15:00,7.04,7.04,7.0,7.02,784700.0,7.04,7.04,7.0,7.02,784700.0
2009-04-13 11:20:00,7.02,7.05,7.01,7.05,225400.0,7.02,7.05,7.01,7.05,225400.0
2009-04-13 11:25:00,7.05,7.1,7.04,7.04,1388800.0,7.05,7.1,7.04,7.04,1388800.0
2009-04-13 11:30:00,7.04,7.05,7.01,7.01,333200.0,7.04,7.05,7.01,7.01,333200.0
2009-04-13 11:35:00,7.01,7.03,7.0,7.02,185500.0,7.01,7.03,7.0,7.02,185500.0
2009-04-13 11:40:00,7.02,7.03,7.01,7.01,88900.0,7.02,7.03,7.01,7.01,88900.0
2009-04-13 11:45:00,7.01,7.03,7.01,7.02,86800.0,7.01,7.03,7.01,7.02,86800.0
2009-04-13 11:50:00,7.02,7.03,7.0,7.03,142100.0,7.02,7.03,7.0,7.03,142100.0
2009-04-13 11:55:00,7.03,7.06,7.03,7.04,357000.0,7.03,7.06,7.03,7.04,357000.0
2009-04-13 12:00:00,7.04,7.06,7.04,7.05,116200.0,7.04,7.06,7.04,7.05,116200.0
2009-04-13 12:05:00,7.05,7.06,7.04,7.04,92400.0,7.05,7.06,7.04,7.04,92400.0
2009-04-13 12:10:00,7.04,7.05,7.04,7.05,205800.0,7.04,7.05,7.04,7.05,205800.0
2009-04-13 12:15:00,7.05,7.05,7.04,7.05,216300.0,7.05,7.05,7.04,7.05,216300.0
2009-04-13 12:20:00,7.05,7.05,7.03,7.04,163800.0,7.05,7.05,7.03,7.04,163800.0
2009-04-13 12:25:00,7.04,7.04,7.03,7.04,157500.0,7.04,7.04,7.03,7.04,157500.0
2009-04-13 12:30:00,7.04,7.05,7.04,7.04,101500.0,7.04,7.05,7.04,7.04,101500.0
2009-04-13 12:35:00,7.04,7.05,7.03,7.05,160300.0,7.04,7.05,7.03,7.05,160300.0
2009-04-13 12:40:00,7.05,7.05,7.04,7.05,235200.0,7.05,7.05,7.04,7.05,235200.0
2009-04-13 12:45:00,7.05,7.06,7.04,7.05,144900.0,7.05,7.06,7.04,7.05,144900.0
2009-04-13 12:50:00,7.05,7.05,7.04,7.05,90300.0,7.05,7.05,7.04,7.05,90300.0
2009-04-13 12:55:00,7.05,7.05,7.03,7.04,119000.0,7.05,7.05,7.03,7.04,119000.0
2009-04-13 13:00:00,7.04,7.04,7.03,7.04,108500.0,7.04,7.04,7.03,7.04,108500.0
2009-04-13 13:05:00,7.05,7.05,7.04,7.04,94500.0,7.05,7.05,7.04,7.04,94500.0
2009-04-13 13:10:00,7.03,7.05,7.03,7.04,72800.0,7.03,7.05,7.03,7.04,72800.0
2009-04-13 13:15:00,7.04,7.04,7.03,7.04,112700.0,7.04,7.04,7.03,7.04,112700.0
2009-04-13 13:20:00,7.04,7.07,7.04,7.04,164500.0,7.04,7.07,7.04,7.04,164500.0
2009-04-13 13:25:00,7.04,7.05,7.04,7.04,117600.0,7.04,7.05,7.04,7.04,117600.0
2009-04-13 13:30:00,7.04,7.05,7.04,7.05,128800.0,7.04,7.05,7.04,7.05,128800.0
2009-04-13 13:35:00,7.05,7.06,7.05,7.05,81900.0,7.05,7.06,7.05,7.05,81900.0
2009-04-13 13:40:00,7.05,7.06,7.05,7.06,56700.0,7.05,7.06,7.05,7.06,56700.0
2009-04-13 13:45:00,7.06,7.09,7.05,7.06,252000.0,7.06,7.09,7.05,7.06,252000.0
2009-04-13 13:50:00,7.06,7.07,7.04,7.07,312200.0,7.06,7.07,7.04,7.07,312200.0
2009-04-13 13:55:00,7.07,7.08,7.07,7.08,63000.0,7.07,7.08,7.07,7.08,63000.0
2009-04-13 14:00:00,7.08,7.09,7.08,7.09,156800.0,7.08,7.09,7.08,7.09,156800.0
2009-04-13 14:05:00,7.09,7.11,7.09,7.1,182000.0,7.09,7.11,7.09,7.1,182000.0
2009-04-13 14:10:00,7.1,7.11,7.09,7.09,272300.0,7.1,7.11,7.09,7.09,272300.0
2009-04-13 14:15:00,7.1,7.11,7.08,7.1,134400.0,7.1,7.11,7.08,7.1,134400.0
2009-04-13 14:20:00,7.1,7.1,7.09,7.1,57400.0,7.1,7.1,7.09,7.1,57400.0
2009-04-13 14:25:00,7.1,7.11,7.09,7.1,123200.0,7.1,7.11,7.09,7.1,123200.0
2009-04-13 14:30:00,7.1,7.11,7.1,7.11,136500.0,7.1,7.11,7.1,7.11,136500.0
2009-04-13 14:35:00,7.11,7.12,7.1,7.1,102200.0,7.11,7.12,7.1,7.1,102200.0
2009-04-13 14:40:00,7.11,7.12,7.1,7.11,467600.0,7.11,7.12,7.1,7.11,467600.0
2009-04-13 14:45:00,7.11,7.12,7.1,7.11,139300.0,7.11,7.12,7.1,7.11,139300.0
2009-04-13 14:50:00,7.11,7.11,7.08,7.08,213500.0,7.11,7.11,7.08,7.08,213500.0
2009-04-13 14:55:00,7.08,7.09,7.07,7.07,233100.0,7.08,7.09,7.07,7.07,233100.0
2009-04-13 15:00:00,7.07,7.1,7.05,7.07,262500.0,7.07,7.1,7.05,7.07,262500.0
2009-04-13 15:05:00,7.07,7.09,7.06,7.07,136500.0,7.07,7.09,7.06,7.07,136500.0
2009-04-13 15:10:00,7.07,7.07,7.05,7.06,204400.0,7.07,7.07,7.05,7.06,204400.0
2009-04-13 15:15:00,7.06,7.08,7.06,7.06,168700.0,7.06,7.08,7.06,7.06,168700.0
2009-04-13 15:20:00,7.07,7.07,7.05,7.06,147000.0,7.07,7.07,7.05,7.06,147000.0
2009-04-13 15:25:00,7.06,7.06,7.04,7.05,193900.0,7.06,7.06,7.04,7.05,193900.0
2009-04-13 15:30:00,7.05,7.1,7.05,7.1,304500.0,7.05,7.1,7.05,7.1,304500.0
2009-04-13 15:35:00,7.1,7.12,7.09,7.1,490000.0,7.1,7.12,7.09,7.1,490000.0
2009-04-13 15:40:00,7.1,7.11,7.07,7.11,326200.0,7.1,7.11,7.07,7.11,326200.0
2009-04-13 15:45:00,7.11,7.12,7.07,7.07,265300.0,7.11,7.12,7.07,7.07,265300.0
2009-04-13 15:50:00,7.07,7.08,7.01,7.08,348600.0,7.07,7.08,7.01,7.08,348600.0
2009-04-13 15:55:00,7.07,7.08,7.06,7.06,353500.0,7.07,7.08,7.06,7.06,353500.0
2009-04-14 09:30:00,6.95,6.97,6.91,6.92,791700.0,6.95,6.97,6.91,6.92,791700.0
2009-04-14 09:35:00,6.91,6.97,6.89,6.94,578200.0,6.91,6.97,6.89,6.94,578200.0
2009-04-14 09:40:00,6.94,6.95,6.86,6.88,499800.0,6.94,6.95,6.86,6.88,499800.0
2009-04-14 09:45:00,6.88,6.88,6.83,6.84,814100.0,6.88,6.88,6.83,6.84,814100.0
2009-04-14 09:50:00,6.84,6.87,6.82,6.84,483700.0,6.84,6.87,6.82,6.84,483700.0
2009-04-14 09:55:00,6.84,6.88,6.83,6.87,370300.0,6.84,6.88,6.83,6.87,370300.0
2009-04-14 10:00:00,6.87,6.91,6.86,6.89,298900.0,6.87,6.91,6.86,6.89,298900.0
2009-04-14 10:05:00,6.89,6.89,6.86,6.87,305900.0,6.89,6.89,6.86,6.87,305900.0
2009-04-14 10:10:00,6.87,6.88,6.86,6.86,229600.0,6.87,6.88,6.86,6.86,229600.0
2009-04-14 10:15:00,6.86,6.86,6.85,6.86,265300.0,6.86,6.86,6.85,6.86,265300.0
2009-04-14 10:20:00,6.86,6.86,6.84,6.85,336700.0,6.86,6.86,6.84,6.85,336700.0
2009-04-14 10:25:00,6.85,6.89,6.85,6.86,269500.0,6.85,6.89,6.85,6.86,269500.0
2009-04-14 10:30:00,6.85,6.92,6.85,6.91,309400.0,6.85,6.92,6.85,6.91,309400.0
2009-04-14 10:35:00,6.91,6.92,6.88,6.9,126700.0,6.91,6.92,6.88,6.9,126700.0
2009-04-14 10:40:00,6.9,6.93,6.9,6.92,199500.0,6.9,6.93,6.9,6.92,199500.0
2009-04-14 10:45:00,6.91,6.92,6.84,6.85,343700.0,6.91,6.92,6.84,6.85,343700.0
2009-04-14 10:50:00,6.84,6.86,6.84,6.85,286300.0,6.84,6.86,6.84,6.85,286300.0
2009-04-14 10:55:00,6.86,6.86,6.83,6.83,369600.0,6.86,6.86,6.83,6.83,369600.0
2009-04-14 11:00:00,6.83,6.84,6.82,6.82,442400.0,6.83,6.84,6.82,6.82,442400.0
2009-04-14 11:05:00,6.82,6.82,6.8,6.8,382200.0,6.82,6.82,6.8,6.8,382200.0
2009-04-14 11:10:00,6.8,6.82,6.8,6.81,249900.0,6.8,6.82,6.8,6.81,249900.0
2009-04-14 11:15:00,6.81,6.83,6.81,6.82,131600.0,6.81,6.83,6.81,6.82,131600.0
2009-04-14 11:20:00,6.82,6.83,6.79,6.79,140700.0,6.82,6.83,6.79,6.79,140700.0
2009-04-14 11:25:00,6.8,6.81,6.79,6.8,480900.0,6.8,6.81,6.79,6.8,480900.0
2009-04-14 11:30:00,6.8,6.82,6.8,6.81,113400.0,6.8,6.82,6.8,6.81,113400.0
2009-04-14 11:35:00,6.8,6.8,6.8,6.8,154700.0,6.8,6.8,6.8,6.8,154700.0
2009-04-14 11:40:00,6.8,6.8,6.8,6.8,95200.0,6.8,6.8,6.8,6.8,95200.0
2009-04-14 11:45:00,6.8,6.81,6.8,6.81,107800.0,6.8,6.81,6.8,6.81,107800.0
2009-04-14 11:50:00,6.81,6.82,6.8,6.81,190400.0,6.81,6.82,6.8,6.81,190400.0
2009-04-14 11:55:00,6.81,6.82,6.81,6.82,135800.0,6.81,6.82,6.81,6.82,135800.0
2009-04-14 12:00:00,6.82,6.82,6.81,6.82,108500.0,6.82,6.82,6.81,6.82,108500.0
2009-04-14 12:05:00,6.82,6.83,6.81,6.82,100100.0,6.82,6.83,6.81,6.82,100100.0
2009-04-14 12:10:00,6.81,6.82,6.81,6.81,63000.0,6.81,6.82,6.81,6.81,63000.0
2009-04-14 12:15:00,6.81,6.82,6.81,6.82,504000.0,6.81,6.82,6.81,6.82,504000.0
2009-04-14 12:20:00,6.82,6.83,6.82,6.82,85400.0,6.82,6.83,6.82,6.82,85400.0
2009-04-14 12:25:00,6.82,6.83,6.82,6.82,74200.0,6.82,6.83,6.82,6.82,74200.0
2009-04-14 12:30:00,6.83,6.83,6.82,6.82,70700.0,6.83,6.83,6.82,6.82,70700.0
2009-04-14 12:35:00,6.82,6.82,6.81,6.82,95200.0,6.82,6.82,6.81,6.82,95200.0
2009-04-14 12:40:00,6.82,6.82,6.81,6.82,65800.0,6.82,6.82,6.81,6.82,65800.0
2009-04-14 12:45:00,6.82,6.83,6.81,6.82,175000.0,6.82,6.83,6.81,6.82,175000.0
2009-04-14 12:50:00,6.82,6.82,6.79,6.8,130900.0,6.82,6.82,6.79,6.8,130900.0
2009-04-14 12:55:00,6.8,6.81,6.8,6.81,76300.0,6.8,6.81,6.8,6.81,76300.0
2009-04-14 13:00:00,6.81,6.81,6.8,6.8,161000.0,6.81,6.81,6.8,6.8,161000.0
2009-04-14 13:05:00,6.8,6.8,6.79,6.79,86800.0,6.8,6.8,6.79,6.79,86800.0
2009-04-14 13:10:00,6.79,6.84,6.78,6.81,245000.0,6.79,6.84,6.78,6.81,245000.0
2009-04-14 13:15:00,6.81,6.82,6.79,6.81,83300.0,6.81,6.82,6.79,6.81,83300.0
2009-04-14 13:20:00,6.8,6.8,6.79,6.8,96600.0,6.8,6.8,6.79,6.8,96600.0
2009-04-14 13:25:00,6.8,6.82,6.8,6.82,105000.0,6.8,6.82,6.8,6.82,105000.0
2009-04-14 13:30:00,6.82,6.84,6.82,6.83,143500.0,6.82,6.84,6.82,6.83,143500.0
2009-04-14 13:35:00,6.83,6.84,6.83,6.83,86100.0,6.83,6.84,6.83,6.83,86100.0
2009-04-14 13:40:00,6.84,6.84,6.83,6.84,94500.0,6.84,6.84,6.83,6.84,94500.0
2009-04-14 13:45:00,6.84,6.84,6.81,6.82,113400.0,6.84,6.84,6.81,6.82,113400.0
2009-04-14 13:50:00,6.83,6.83,6.81,6.82,107100.0,6.83,6.83,6.81,6.82,107100.0
2009-04-14 13:55:00,6.82,6.84,6.8,6.84,61600.0,6.82,6.84,6.8,6.84,61600.0
2009-04-14 14:00:00,6.84,6.84,6.82,6.83,32200.0,6.84,6.84,6.82,6.83,32200.0
2009-04-14 14:05:00,6.83,6.83,6.81,6.82,43400.0,6.83,6.83,6.81,6.82,43400.0
2009-04-14 14:10:00,6.82,6.83,6.81,6.83,70700.0,6.82,6.83,6.81,6.83,70700.0
2009-04-14 14:15:00,6.83,6.83,6.82,6.83,116900.0,6.83,6.83,6.82,6.83,116900.0
2009-04-14 14:20:00,6.83,6.85,6.81,6.85,80500.0,6.83,6.85,6.81,6.85,80500.0
2009-04-14 14:25:00,6.85,6.86,6.82,6.83,122500.0,6.85,6.86,6.82,6.83,122500.0
2009-04-14 14:30:00,6.83,6.84,6.83,6.83,67200.0,6.83,6.84,6.83,6.83,67200.0
2009-04-14 14:35:00,6.83,6.84,6.81,6.84,121800.0,6.83,6.84,6.81,6.84,121800.0
2009-04-14 14:40:00,6.84,6.85,6.81,6.85,96600.0,6.84,6.85,6.81,6.85,96600.0
2009-04-14 14:45:00,6.85,6.85,6.84,6.85,87500.0,6.85,6.85,6.84,6.85,87500.0
2009-04-14 14:50:00,6.85,6.86,6.84,6.84,72100.0,6.85,6.86,6.84,6.84,72100.0
2009-04-14 14:55:00,6.84,6.87,6.84,6.87,88200.0,6.84,6.87,6.84,6.87,88200.0
2009-04-14 15:00:00,6.87,6.88,6.86,6.86,179200.0,6.87,6.88,6.86,6.86,179200.0
2009-04-14 15:05:00,6.86,6.86,6.83,6.86,139300.0,6.86,6.86,6.83,6.86,139300.0
2009-04-14 15:10:00,6.86,6.86,6.85,6.86,123900.0,6.86,6.86,6.85,6.86,123900.0
2009-04-14 15:15:00,6.86,6.88,6.85,6.87,105000.0,6.86,6.88,6.85,6.87,105000.0
2009-04-14 15:20:00,6.87,6.87,6.85,6.85,116200.0,6.87,6.87,6.85,6.85,116200.0
2009-04-14 15:25:00,6.85,6.85,6.83,6.84,156800.0,6.85,6.85,6.83,6.84,156800.0
2009-04-14 15:30:00,6.84,6.86,6.83,6.83,147000.0,6.84,6.86,6.83,6.83,147000.0
2009-04-14 15:35:00,6.84,6.87,6.83,6.84,402500.0,6.84,6.87,6.83,6.84,402500.0
2009-04-14 15:40:00,6.84,6.88,6.84,6.86,392700.0,6.84,6.88,6.84,6.86,392700.0
2009-04-14 15:45:00,6.85,6.86,6.85,6.86,312900.0,6.85,6.86,6.85,6.86,312900.0
2009-04-14 15:50:00,6.86,6.86,6.83,6.83,359800.0,6.86,6.86,6.83,6.83,359800.0
2009-04-14 15:55:00,6.84,6.85,6.82,6.83,542500.0,6.84,6.85,6.82,6.83,542500.0
2009-04-15 09:30:00,6.79,6.81,6.74,6.74,378000.0,6.79,6.81,6.74,6.74,378000.0
2009-04-15 09:35:00,6.74,6.79,6.72,6.77,223300.0,6.74,6.79,6.72,6.77,223300.0
2009-04-15 09:40:00,6.76,6.8,6.73,6.8,126000.0,6.76,6.8,6.73,6.8,126000.0
2009-04-15 09:45:00,6.8,6.8,6.76,6.77,93800.0,6.8,6.8,6.76,6.77,93800.0
2009-04-15 09:50:00,6.77,6.81,6.77,6.8,140000.0,6.77,6.81,6.77,6.8,140000.0
2009-04-15 09:55:00,6.8,6.8,6.76,6.77,186200.0,6.8,6.8,6.76,6.77,186200.0
2009-04-15 10:00:00,6.77,6.8,6.75,6.79,219100.0,6.77,6.8,6.75,6.79,219100.0
2009-04-15 10:05:00,6.79,6.79,6.76,6.77,75600.0,6.79,6.79,6.76,6.77,75600.0
2009-04-15 10:10:00,6.79,6.79,6.76,6.76,47600.0,6.79,6.79,6.76,6.76,47600.0
2009-04-15 10:15:00,6.76,6.76,6.74,6.74,91700.0,6.76,6.76,6.74,6.74,91700.0
2009-04-15 10:20:00,6.74,6.79,6.74,6.78,210700.0,6.74,6.79,6.74,6.78,210700.0
2009-04-15 10:25:00,6.78,6.78,6.75,6.75,42000.0,6.78,6.78,6.75,6.75,42000.0
2009-04-15 10:30:00,6.75,6.75,6.73,6.73,94500.0,6.75,6.75,6.73,6.73,94500.0
2009-04-15 10:35:00,6.73,6.73,6.72,6.73,62300.0,6.73,6.73,6.72,6.73,62300.0
2009-04-15 10:40:00,6.73,6.73,6.73,6.73,70700.0,6.73,6.73,6.73,6.73,70700.0
2009-04-15 10:45:00,6.73,6.73,6.71,6.71,121100.0,6.73,6.73,6.71,6.71,121100.0
2009-04-15 10:50:00,6.71,6.71,6.69,6.69,189000.0,6.71,6.71,6.69,6.69,189000.0
2009-04-15 10:55:00,6.69,6.7,6.68,6.7,205100.0,6.69,6.7,6.68,6.7,205100.0
2009-04-15 11:00:00,6.69,6.7,6.68,6.68,84700.0,6.69,6.7,6.68,6.68,84700.0
2009-04-15 11:05:00,6.68,6.68,6.67,6.67,151900.0,6.68,6.68,6.67,6.67,151900.0
2009-04-15 11:10:00,6.67,6.69,6.67,6.69,125300.0,6.67,6.69,6.67,6.69,125300.0
2009-04-15 11:15:00,6.69,6.69,6.65,6.65,194600.0,6.69,6.69,6.65,6.65,194600.0
2009-04-15 11:20:00,6.66,6.66,6.64,6.65,153300.0,6.66,6.66,6.64,6.65,153300.0
2009-04-15 11:25:00,6.65,6.65,6.63,6.64,152600.0,6.65,6.65,6.63,6.64,152600.0
2009-04-15 11:30:00,6.64,6.65,6.64,6.65,101500.0,6.64,6.65,6.64,6.65,101500.0
2009-04-15 11:35:00,6.65,6.65,6.63,6.65,153300.0,6.65,6.65,6.63,6.65,153300.0
2009-04-15 11:40:00,6.65,6.66,6.64,6.65,114800.0,6.65,6.66,6.64,6.65,114800.0
2009-04-15 11:45:00,6.65,6.66,6.64,6.65,86800.0,6.65,6.66,6.64,6.65,86800.0
2009-04-15 11:50:00,6.65,6.65,6.64,6.65,49700.0,6.65,6.65,6.64,6.65,49700.0
2009-04-15 11:55:00,6.65,6.66,6.65,6.66,120400.0,6.65,6.66,6.65,6.66,120400.0
2009-04-15 12:00:00,6.66,6.67,6.66,6.67,115500.0,6.66,6.67,6.66,6.67,115500.0
2009-04-15 12:05:00,6.67,6.68,6.67,6.67,131600.0,6.67,6.68,6.67,6.67,131600.0
2009-04-15 12:10:00,6.67,6.67,6.67,6.67,35000.0,6.67,6.67,6.67,6.67,35000.0
2009-04-15 12:15:00,6.67,6.67,6.67,6.67,52500.0,6.67,6.67,6.67,6.67,52500.0
2009-04-15 12:20:00,6.67,6.67,6.65,6.65,94500.0,6.67,6.67,6.65,6.65,94500.0
2009-04-15 12:25:00,6.65,6.65,6.64,6.64,72100.0,6.65,6.65,6.64,6.64,72100.0
2009-04-15 12:30:00,6.64,6.65,6.64,6.65,44800.0,6.64,6.65,6.64,6.65,44800.0
2009-04-15 12:35:00,6.64,6.65,6.64,6.64,47600.0,6.64,6.65,6.64,6.64,47600.0
2009-04-15 12:40:00,6.64,6.64,6.64,6.64,46200.0,6.64,6.64,6.64,6.64,46200.0
2009-04-15 12:45:00,6.64,6.65,6.64,6.64,88200.0,6.64,6.65,6.64,6.64,88200.0
2009-04-15 12:50:00,6.64,6.67,6.64,6.67,63700.0,6.64,6.67,6.64,6.67,63700.0
2009-04-15 12:55:00,6.67,6.67,6.66,6.67,58100.0,6.67,6.67,6.66,6.67,58100.0
2009-04-15 13:00:00,6.67,6.67,6.66,6.67,78400.0,6.67,6.67,6.66,6.67,78400.0
2009-04-15 13:05:00,6.67,6.67,6.66,6.67,44100.0,6.67,6.67,6.66,6.67,44100.0
2009-04-15 13:10:00,6.67,6.68,6.67,6.67,122500.0,6.67,6.68,6.67,6.67,122500.0
2009-04-15 13:15:00,6.67,6.67,6.65,6.65,58100.0,6.67,6.67,6.65,6.65,58100.0
2009-04-15 13:20:00,6.65,6.65,6.64,6.64,107800.0,6.65,6.65,6.64,6.64,107800.0
2009-04-15 13:25:00,6.64,6.65,6.64,6.65,80500.0,6.64,6.65,6.64,6.65,80500.0
2009-04-15 13:30:00,6.64,6.64,6.64,6.64,62300.0,6.64,6.64,6.64,6.64,62300.0
2009-04-15 13:35:00,6.64,6.64,6.64,6.64,23800.0,6.64,6.64,6.64,6.64,23800.0
2009-04-15 13:40:00,6.64,6.64,6.62,6.63,119000.0,6.64,6.64,6.62,6.63,119000.0
2009-04-15 13:45:00,6.62,6.63,6.61,6.61,110600.0,6.62,6.63,6.61,6.61,110600.0
2009-04-15 13:50:00,6.61,6.61,6.61,6.61,42000.0,6.61,6.61,6.61,6.61,42000.0
2009-04-15 13:55:00,6.61,6.61,6.61,6.61,67200.0,6.61,6.61,6.61,6.61,67200.0
2009-04-15 14:00:00,6.61,6.63,6.61,6.62,164500.0,6.61,6.63,6.61,6.62,164500.0
2009-04-15 14:05:00,6.62,6.62,6.61,6.62,121800.0,6.62,6.62,6.61,6.62,121800.0
2009-04-15 14:10:00,6.62,6.62,6.6,6.6,129500.0,6.62,6.62,6.6,6.6,129500.0
2009-04-15 14:15:00,6.6,6.6,6.57,6.57,448000.0,6.6,6.6,6.57,6.57,448000.0
2009-04-15 14:20:00,6.57,6.58,6.56,6.57,107100.0,6.57,6.58,6.56,6.57,107100.0
2009-04-15 14:25:00,6.57,6.57,6.55,6.55,151200.0,6.57,6.57,6.55,6.55,151200.0
2009-04-15 14:30:00,6.55,6.55,6.52,6.53,426300.0,6.55,6.55,6.52,6.53,426300.0
2009-04-15 14:35:00,6.53,6.53,6.52,6.53,229600.0,6.53,6.53,6.52,6.53,229600.0
2009-04-15 14:40:00,6.53,6.54,6.52,6.54,169400.0,6.53,6.54,6.52,6.54,169400.0
2009-04-15 14:45:00,6.54,6.56,6.53,6.55,116900.0,6.54,6.56,6.53,6.55,116900.0
2009-04-15 14:50:00,6.55,6.56,6.55,6.56,80500.0,6.55,6.56,6.55,6.56,80500.0
2009-04-15 14:55:00,6.56,6.56,6.55,6.56,146300.0,6.56,6.56,6.55,6.56,146300.0
2009-04-15 15:00:00,6.56,6.58,6.56,6.58,141400.0,6.56,6.58,6.56,6.58,141400.0
2009-04-15 15:05:00,6.57,6.59,6.57,6.57,107800.0,6.57,6.59,6.57,6.57,107800.0
2009-04-15 15:10:00,6.57,6.59,6.57,6.58,92400.0,6.57,6.59,6.57,6.58,92400.0
2009-04-15 15:15:00,6.58,6.59,6.57,6.58,92400.0,6.58,6.59,6.57,6.58,92400.0
2009-04-15 15:20:00,6.59,6.59,6.57,6.58,92400.0,6.59,6.59,6.57,6.58,92400.0
2009-04-15 15:25:00,6.58,6.59,6.58,6.59,181300.0,6.58,6.59,6.58,6.59,181300.0
2009-04-15 15:30:00,6.59,6.62,6.59,6.62,335300.0,6.59,6.62,6.59,6.62,335300.0
2009-04-15 15:35:00,6.62,6.63,6.61,6.62,175700.0,6.62,6.63,6.61,6.62,175700.0
2009-04-15 15:40:00,6.62,6.65,6.61,6.63,170100.0,6.62,6.65,6.61,6.63,170100.0
2009-04-15 15:45:00,6.63,6.66,6.63,6.66,223300.0,6.63,6.66,6.63,6.66,223300.0
2009-04-15 15:50:00,6.66,6.67,6.64,6.67,233800.0,6.66,6.67,6.64,6.67,233800.0
2009-04-15 15:55:00,6.67,6.67,6.65,6.66,294700.0,6.67,6.67,6.65,6.66,294700.0
2009-04-16 09:30:00,6.69,6.71,6.68,6.69,217000.0,6.69,6.71,6.68,6.69,217000.0
2009-04-16 09:35:00,6.69,6.71,6.64,6.66,149800.0,6.69,6.71,6.64,6.66,149800.0
2009-04-16 09:40:00,6.66,6.66,6.61,6.65,167300.0,6.66,6.66,6.61,6.65,167300.0
2009-04-16 09:45:00,6.66,6.7,6.65,6.7,214900.0,6.66,6.7,6.65,6.7,214900.0
2009-04-16 09:50:00,6.7,6.71,6.68,6.69,163800.0,6.7,6.71,6.68,6.69,163800.0
2009-04-16 09:55:00,6.7,6.71,6.69,6.7,109900.0,6.7,6.71,6.69,6.7,109900.0
2009-04-16 10:00:00,6.7,6.71,6.69,6.69,175000.0,6.7,6.71,6.69,6.69,175000.0
2009-04-16 10:05:00,6.69,6.71,6.69,6.71,84700.0,6.69,6.71,6.69,6.71,84700.0
2009-04-16 10:10:00,6.71,6.73,6.7,6.73,219100.0,6.71,6.73,6.7,6.73,219100.0
2009-04-16 10:15:00,6.73,6.76,6.73,6.75,191800.0,6.73,6.76,6.73,6.75,191800.0
2009-04-16 10:20:00,6.76,6.78,6.76,6.76,105000.0,6.76,6.78,6.76,6.76,105000.0
2009-04-16 10:25:00,6.76,6.79,6.76,6.79,205800.0,6.76,6.79,6.76,6.79,205800.0
2009-04-16 10:30:00,6.79,6.82,6.78,6.8,282100.0,6.79,6.82,6.78,6.8,282100.0
2009-04-16 10:35:00,6.8,6.8,6.79,6.79,100800.0,6.8,6.8,6.79,6.79,100800.0
2009-04-16 10:40:00,6.79,6.79,6.79,6.79,121800.0,6.79,6.79,6.79,6.79,121800.0
2009-04-16 10:45:00,6.79,6.79,6.79,6.79,127400.0,6.79,6.79,6.79,6.79,127400.0
2009-04-16 10:50:00,6.79,6.81,6.79,6.79,87500.0,6.79,6.81,6.79,6.79,87500.0
2009-04-16 10:55:00,6.79,6.79,6.79,6.79,77000.0,6.79,6.79,6.79,6.79,77000.0
2009-04-16 11:00:00,6.79,6.79,6.75,6.75,161700.0,6.79,6.79,6.75,6.75,161700.0
2009-04-16 11:05:00,6.75,6.77,6.74,6.77,102900.0,6.75,6.77,6.74,6.77,102900.0
2009-04-16 11:10:00,6.77,6.77,6.75,6.75,80500.0,6.77,6.77,6.75,6.75,80500.0
2009-04-16 11:15:00,6.75,6.76,6.75,6.75,49000.0,6.75,6.76,6.75,6.75,49000.0
2009-04-16 11:20:00,6.75,6.75,6.75,6.75,55300.0,6.75,6.75,6.75,6.75,55300.0
2009-04-16 11:25:00,6.75,6.75,6.71,6.74,129500.0,6.75,6.75,6.71,6.74,129500.0
2009-04-16 11:30:00,6.74,6.75,6.72,6.73,30100.0,6.74,6.75,6.72,6.73,30100.0
2009-04-16 11:35:00,6.73,6.74,6.73,6.74,72100.0,6.73,6.74,6.73,6.74,72100.0
2009-04-16 11:40:00,6.74,6.74,6.73,6.74,35000.0,6.74,6.74,6.73,6.74,35000.0
2009-04-16 11:45:00,6.74,6.76,6.74,6.76,106400.0,6.74,6.76,6.74,6.76,106400.0
2009-04-16 11:50:00,6.76,6.77,6.76,6.76,61600.0,6.76,6.77,6.76,6.76,61600.0
2009-04-16 11:55:00,6.76,6.76,6.76,6.76,34300.0,6.76,6.76,6.76,6.76,34300.0
2009-04-16 12:00:00,6.76,6.76,6.76,6.76,39200.0,6.76,6.76,6.76,6.76,39200.0
2009-04-16 12:05:00,6.76,6.77,6.76,6.77,33600.0,6.76,6.77,6.76,6.77,33600.0
2009-04-16 12:10:00,6.77,6.79,6.77,6.78,65100.0,6.77,6.79,6.77,6.78,65100.0
2009-04-16 12:15:00,6.78,6.78,6.76,6.77,98700.0,6.78,6.78,6.76,6.77,98700.0
2009-04-16 12:20:00,6.78,6.79,6.77,6.78,105700.0,6.78,6.79,6.77,6.78,105700.0
2009-04-16 12:25:00,6.78,6.78,6.76,6.76,63000.0,6.78,6.78,6.76,6.76,63000.0
2009-04-16 12:30:00,6.76,6.8,6.76,6.79,140000.0,6.76,6.8,6.76,6.79,140000.0
2009-04-16 12:35:00,6.79,6.8,6.79,6.79,60200.0,6.79,6.8,6.79,6.79,60200.0
2009-04-16 12:40:00,6.79,6.8,6.79,6.8,25900.0,6.79,6.8,6.79,6.8,25900.0
2009-04-16 12:45:00,6.8,6.82,6.8,6.82,136500.0,6.8,6.82,6.8,6.82,136500.0
2009-04-16 12:50:00,6.82,6.84,6.82,6.84,109200.0,6.82,6.84,6.82,6.84,109200.0
2009-04-16 12:55:00,6.84,6.86,6.83,6.84,92400.0,6.84,6.86,6.83,6.84,92400.0
2009-04-16 13:00:00,6.84,6.84,6.81,6.82,91000.0,6.84,6.84,6.81,6.82,91000.0
2009-04-16 13:05:00,6.82,6.83,6.82,6.82,46200.0,6.82,6.83,6.82,6.82,46200.0
2009-04-16 13:10:00,6.81,6.81,6.8,6.8,26600.0,6.81,6.81,6.8,6.8,26600.0
2009-04-16 13:15:00,6.81,6.83,6.8,6.8,86100.0,6.81,6.83,6.8,6.8,86100.0
2009-04-16 13:20:00,6.8,6.83,6.8,6.82,19600.0,6.8,6.83,6.8,6.82,19600.0
2009-04-16 13:25:00,6.82,6.84,6.82,6.84,39900.0,6.82,6.84,6.82,6.84,39900.0
2009-04-16 13:30:00,6.84,6.84,6.82,6.82,67200.0,6.84,6.84,6.82,6.82,67200.0
2009-04-16 13:35:00,6.82,6.83,6.82,6.82,93100.0,6.82,6.83,6.82,6.82,93100.0
2009-04-16 13:40:00,6.82,6.84,6.82,6.84,102200.0,6.82,6.84,6.82,6.84,102200.0
2009-04-16 13:45:00,6.83,6.84,6.83,6.84,116200.0,6.83,6.84,6.83,6.84,116200.0
2009-04-16 13:50:00,6.84,6.85,6.84,6.85,162400.0,6.84,6.85,6.84,6.85,162400.0
2009-04-16 13:55:00,6.85,6.85,6.85,6.85,41300.0,6.85,6.85,6.85,6.85,41300.0
2009-04-16 14:00:00,6.85,6.87,6.85,6.86,128100.0,6.85,6.87,6.85,6.86,128100.0
2009-04-16 14:05:00,6.86,6.87,6.85,6.85,110600.0,6.86,6.87,6.85,6.85,110600.0
2009-04-16 14:10:00,6.85,6.87,6.85,6.87,37100.0,6.85,6.87,6.85,6.87,37100.0
2009-04-16 14:15:00,6.87,6.87,6.86,6.87,40600.0,6.87,6.87,6.86,6.87,40600.0
2009-04-16 14:20:00,6.87,6.89,6.87,6.88,80500.0,6.87,6.89,6.87,6.88,80500.0
2009-04-16 14:25:00,6.88,6.88,6.87,6.88,54600.0,6.88,6.88,6.87,6.88,54600.0
2009-04-16 14:30:00,6.89,6.89,6.88,6.89,88200.0,6.89,6.89,6.88,6.89,88200.0
2009-04-16 14:35:00,6.89,6.91,6.89,6.9,139300.0,6.89,6.91,6.89,6.9,139300.0
2009-04-16 14:40:00,6.91,6.91,6.9,6.91,139300.0,6.91,6.91,6.9,6.91,139300.0
2009-04-16 14:45:00,6.91,6.91,6.91,6.91,49000.0,6.91,6.91,6.91,6.91,49000.0
2009-04-16 14:50:00,6.91,6.93,6.91,6.93,75600.0,6.91,6.93,6.91,6.93,75600.0
2009-04-16 14:55:00,6.93,6.93,6.91,6.92,193200.0,6.93,6.93,6.91,6.92,193200.0
2009-04-16 15:00:00,6.92,6.93,6.91,6.91,86800.0,6.92,6.93,6.91,6.91,86800.0
2009-04-16 15:05:00,6.91,6.93,6.9,6.93,177100.0,6.91,6.93,6.9,6.93,177100.0
2009-04-16 15:10:00,6.93,6.94,6.93,6.94,75600.0,6.93,6.94,6.93,6.94,75600.0
2009-04-16 15:15:00,6.94,6.94,6.92,6.93,82600.0,6.94,6.94,6.92,6.93,82600.0
2009-04-16 15:20:00,6.93,6.94,6.93,6.94,172900.0,6.93,6.94,6.93,6.94,172900.0
2009-04-16 15:25:00,6.94,6.95,6.91,6.92,175700.0,6.94,6.95,6.91,6.92,175700.0
2009-04-16 15:30:00,6.92,6.92,6.9,6.92,173600.0,6.92,6.92,6.9,6.92,173600.0
2009-04-16 15:35:00,6.92,6.94,6.92,6.94,116200.0,6.92,6.94,6.92,6.94,116200.0
2009-04-16 15:40:00,6.94,6.95,6.91,6.91,250600.0,6.94,6.95,6.91,6.91,250600.0
2009-04-16 15:45:00,6.91,6.93,6.9,6.9,205800.0,6.91,6.93,6.9,6.9,205800.0
2009-04-16 15:50:00,6.9,6.93,6.89,6.91,354200.0,6.9,6.93,6.89,6.91,354200.0
2009-04-16 15:55:00,6.9,6.93,6.9,6.9,550900.0,6.9,6.93,6.9,6.9,550900.0
2009-04-17 09:30:00,6.87,6.9,6.82,6.83,431200.0,6.87,6.9,6.82,6.83,431200.0
2009-04-17 09:35:00,6.82,6.86,6.81,6.85,184800.0,6.82,6.86,6.81,6.85,184800.0
2009-04-17 09:40:00,6.85,6.85,6.79,6.82,177100.0,6.85,6.85,6.79,6.82,177100.0
2009-04-17 09:45:00,6.82,6.82,6.79,6.81,262500.0,6.82,6.82,6.79,6.81,262500.0
2009-04-17 09:50:00,6.81,6.81,6.79,6.81,105000.0,6.81,6.81,6.79,6.81,105000.0
2009-04-17 09:55:00,6.81,6.83,6.81,6.83,136500.0,6.81,6.83,6.81,6.83,136500.0
2009-04-17 10:00:00,6.83,6.87,6.83,6.86,310800.0,6.83,6.87,6.83,6.86,310800.0
2009-04-17 10:05:00,6.86,6.89,6.85,6.87,418600.0,6.86,6.89,6.85,6.87,418600.0
2009-04-17 10:10:00,6.86,6.88,6.86,6.88,95200.0,6.86,6.88,6.86,6.88,95200.0
2009-04-17 10:15:00,6.87,6.89,6.86,6.88,77700.0,6.87,6.89,6.86,6.88,77700.0
2009-04-17 10:20:00,6.88,6.89,6.86,6.87,57400.0,6.88,6.89,6.86,6.87,57400.0
2009-04-17 10:25:00,6.87,6.88,6.86,6.87,35000.0,6.87,6.88,6.86,6.87,35000.0
2009-04-17 10:30:00,6.87,6.88,6.86,6.86,117600.0,6.87,6.88,6.86,6.86,117600.0
2009-04-17 10:35:00,6.86,6.87,6.86,6.87,46200.0,6.86,6.87,6.86,6.87,46200.0
2009-04-17 10:40:00,6.87,6.87,6.86,6.86,25900.0,6.87,6.87,6.86,6.86,25900.0
2009-04-17 10:45:00,6.86,6.87,6.86,6.87,23100.0,6.86,6.87,6.86,6.87,23100.0
2009-04-17 10:50:00,6.87,6.87,6.86,6.87,31500.0,6.87,6.87,6.86,6.87,31500.0
2009-04-17 10:55:00,6.87,6.88,6.87,6.87,92400.0,6.87,6.88,6.87,6.87,92400.0
2009-04-17 11:00:00,6.87,6.9,6.87,6.89,184100.0,6.87,6.9,6.87,6.89,184100.0
2009-04-17 11:05:00,6.89,6.9,6.88,6.89,48300.0,6.89,6.9,6.88,6.89,48300.0
2009-04-17 11:10:00,6.89,6.89,6.88,6.88,30800.0,6.89,6.89,6.88,6.88,30800.0
2009-04-17 11:15:00,6.88,6.89,6.86,6.87,93800.0,6.88,6.89,6.86,6.87,93800.0
2009-04-17 11:20:00,6.87,6.87,6.86,6.86,53200.0,6.87,6.87,6.86,6.86,53200.0
2009-04-17 11:25:00,6.86,6.86,6.86,6.86,37800.0,6.86,6.86,6.86,6.86,37800.0
2009-04-17 11:30:00,6.86,6.86,6.86,6.86,66500.0,6.86,6.86,6.86,6.86,66500.0
2009-04-17 11:35:00,6.86,6.88,6.86,6.86,63000.0,6.86,6.88,6.86,6.86,63000.0
2009-04-17 11:40:00,6.86,6.87,6.86,6.86,44100.0,6.86,6.87,6.86,6.86,44100.0
2009-04-17 11:45:00,6.86,6.87,6.86,6.87,20300.0,6.86,6.87,6.86,6.87,20300.0
2009-04-17 11:50:00,6.86,6.88,6.86,6.88,35000.0,6.86,6.88,6.86,6.88,35000.0
2009-04-17 11:55:00,6.88,6.88,6.88,6.88,34300.0,6.88,6.88,6.88,6.88,34300.0
2009-04-17 12:00:00,6.88,6.89,6.88,6.89,27300.0,6.88,6.89,6.88,6.89,27300.0
2009-04-17 12:05:00,6.89,6.9,6.89,6.9,65800.0,6.89,6.9,6.89,6.9,65800.0
2009-04-17 12:10:00,6.9,6.9,6.88,6.88,97300.0,6.9,6.9,6.88,6.88,97300.0
2009-04-17 12:15:00,6.88,6.9,6.88,6.9,242900.0,6.88,6.9,6.88,6.9,242900.0
2009-04-17 12:20:00,6.9,6.9,6.89,6.9,59500.0,6.9,6.9,6.89,6.9,59500.0
2009-04-17 12:25:00,6.9,6.9,6.89,6.9,40600.0,6.9,6.9,6.89,6.9,40600.0
2009-04-17 12:30:00,6.9,6.9,6.89,6.89,88200.0,6.9,6.9,6.89,6.89,88200.0
2009-04-17 12:35:00,6.9,6.9,6.89,6.89,110600.0,6.9,6.9,6.89,6.89,110600.0
2009-04-17 12:40:00,6.89,6.91,6.89,6.89,241500.0,6.89,6.91,6.89,6.89,241500.0
2009-04-17 12:45:00,6.89,6.89,6.89,6.89,137200.0,6.89,6.89,6.89,6.89,137200.0
2009-04-17 12:50:00,6.89,6.89,6.88,6.88,119700.0,6.89,6.89,6.88,6.88,119700.0
2009-04-17 12:55:00,6.88,6.88,6.88,6.88,26600.0,6.88,6.88,6.88,6.88,26600.0
2009-04-17 13:00:00,6.88,6.89,6.88,6.88,56700.0,6.88,6.89,6.88,6.88,56700.0
2009-04-17 13:05:00,6.88,6.89,6.87,6.89,65100.0,6.88,6.89,6.87,6.89,65100.0
2009-04-17 13:10:00,6.89,6.89,6.88,6.88,27300.0,6.89,6.89,6.88,6.88,27300.0
2009-04-17 13:15:00,6.88,6.89,6.88,6.88,100800.0,6.88,6.89,6.88,6.88,100800.0
2009-04-17 13:20:00,6.88,6.89,6.88,6.88,58800.0,6.88,6.89,6.88,6.88,58800.0
2009-04-17 13:25:00,6.89,6.91,6.88,6.89,88900.0,6.89,6.91,6.88,6.89,88900.0
2009-04-17 13:30:00,6.89,6.9,6.88,6.9,78400.0,6.89,6.9,6.88,6.9,78400.0
2009-04-17 13:35:00,6.89,6.9,6.89,6.89,46900.0,6.89,6.9,6.89,6.89,46900.0
2009-04-17 13:40:00,6.9,6.93,6.9,6.93,184800.0,6.9,6.93,6.9,6.93,184800.0
2009-04-17 13:45:00,6.93,6.95,6.93,6.95,228900.0,6.93,6.95,6.93,6.95,228900.0
2009-04-17 13:50:00,6.95,6.95,6.93,6.94,73500.0,6.95,6.95,6.93,6.94,73500.0
2009-04-17 13:55:00,6.93,6.96,6.93,6.96,110600.0,6.93,6.96,6.93,6.96,110600.0
2009-04-17 14:00:00,6.96,6.97,6.94,6.94,100800.0,6.96,6.97,6.94,6.94,100800.0
2009-04-17 14:05:00,6.95,6.97,6.95,6.97,81200.0,6.95,6.97,6.95,6.97,81200.0
2009-04-17 14:10:00,6.97,6.97,6.96,6.96,48300.0,6.97,6.97,6.96,6.96,48300.0
2009-04-17 14:15:00,6.96,6.97,6.96,6.97,85400.0,6.96,6.97,6.96,6.97,85400.0
2009-04-17 14:20:00,6.97,6.97,6.96,6.97,30800.0,6.97,6.97,6.96,6.97,30800.0
2009-04-17 14:25:00,6.97,6.98,6.97,6.97,45500.0,6.97,6.98,6.97,6.97,45500.0
2009-04-17 14:30:00,6.97,6.98,6.97,6.97,77000.0,6.97,6.98,6.97,6.97,77000.0
2009-04-17 14:35:00,6.98,6.99,6.97,6.99,72100.0,6.98,6.99,6.97,6.99,72100.0
2009-04-17 14:40:00,6.99,7.0,6.98,6.99,165900.0,6.99,7.0,6.98,6.99,165900.0
2009-04-17 14:45:00,7.0,7.0,6.98,6.99,81900.0,7.0,7.0,6.98,6.99,81900.0
2009-04-17 14:50:00,6.99,6.99,6.99,6.99,95900.0,6.99,6.99,6.99,6.99,95900.0
2009-04-17 14:55:00,6.99,6.99,6.99,6.99,170100.0,6.99,6.99,6.99,6.99,170100.0
2009-04-17 15:00:00,6.99,7.0,6.99,6.99,109200.0,6.99,7.0,6.99,6.99,109200.0
2009-04-17 15:05:00,6.99,7.0,6.99,6.99,91000.0,6.99,7.0,6.99,6.99,91000.0
2009-04-17 15:10:00,7.0,7.0,7.0,7.0,71400.0,7.0,7.0,7.0,7.0,71400.0
2009-04-17 15:15:00,7.0,7.01,6.98,6.99,110600.0,7.0,7.01,6.98,6.99,110600.0
2009-04-17 15:20:00,6.99,7.0,6.97,7.0,60200.0,6.99,7.0,6.97,7.0,60200.0
2009-04-17 15:25:00,7.0,7.02,6.99,7.0,183400.0,7.0,7.02,6.99,7.0,183400.0
2009-04-17 15:30:00,7.0,7.0,6.97,6.97,193200.0,7.0,7.0,6.97,6.97,193200.0
2009-04-17 15:35:00,6.97,7.0,6.97,6.99,168700.0,6.97,7.0,6.97,6.99,168700.0
2009-04-17 15:40:00,7.0,7.0,6.97,6.98,102200.0,7.0,7.0,6.97,6.98,102200.0
2009-04-17 15:45:00,6.98,7.0,6.97,7.0,119700.0,6.98,7.0,6.97,7.0,119700.0
2009-04-17 15:50:00,7.0,7.01,6.98,6.98,154700.0,7.0,7.01,6.98,6.98,154700.0
2009-04-17 15:55:00,6.98,6.99,6.96,6.97,266700.0,6.98,6.99,6.96,6.97,266700.0
2009-04-20 09:30:00,6.93,6.98,6.85,6.96,371000.0,6.93,6.98,6.85,6.96,371000.0
2009-04-20 09:35:00,6.95,6.98,6.88,6.98,183400.0,6.95,6.98,6.88,6.98,183400.0
2009-04-20 09:40:00,6.97,6.98,6.91,6.92,109900.0,6.97,6.98,6.91,6.92,109900.0
2009-04-20 09:45:00,6.92,6.94,6.92,6.92,101500.0,6.92,6.94,6.92,6.92,101500.0
2009-04-20 09:50:00,6.92,6.97,6.91,6.97,137900.0,6.92,6.97,6.91,6.97,137900.0
2009-04-20 09:55:00,6.96,6.97,6.93,6.97,79800.0,6.96,6.97,6.93,6.97,79800.0
2009-04-20 10:00:00,6.96,6.96,6.91,6.93,174300.0,6.96,6.96,6.91,6.93,174300.0
2009-04-20 10:05:00,6.92,6.94,6.91,6.92,92400.0,6.92,6.94,6.91,6.92,92400.0
2009-04-20 10:10:00,6.91,6.93,6.87,6.9,190400.0,6.91,6.93,6.87,6.9,190400.0
2009-04-20 10:15:00,6.9,6.91,6.85,6.88,144900.0,6.9,6.91,6.85,6.88,144900.0
2009-04-20 10:20:00,6.88,6.89,6.87,6.89,70700.0,6.88,6.89,6.87,6.89,70700.0
2009-04-20 10:25:00,6.89,6.92,6.89,6.91,37800.0,6.89,6.92,6.89,6.91,37800.0
2009-04-20 10:30:00,6.91,6.91,6.88,6.91,112700.0,6.91,6.91,6.88,6.91,112700.0
2009-04-20 10:35:00,6.91,6.94,6.91,6.93,74900.0,6.91,6.94,6.91,6.93,74900.0
2009-04-20 10:40:00,6.93,6.94,6.91,6.94,98000.0,6.93,6.94,6.91,6.94,98000.0
2009-04-20 10:45:00,6.94,6.94,6.91,6.91,150500.0,6.94,6.94,6.91,6.91,150500.0
2009-04-20 10:50:00,6.91,6.91,6.91,6.91,186200.0,6.91,6.91,6.91,6.91,186200.0
2009-04-20 10:55:00,6.91,6.93,6.9,6.93,182000.0,6.91,6.93,6.9,6.93,182000.0
2009-04-20 11:00:00,6.93,6.95,6.93,6.93,87500.0,6.93,6.95,6.93,6.93,87500.0
2009-04-20 11:05:00,6.93,6.96,6.93,6.96,179200.0,6.93,6.96,6.93,6.96,179200.0
2009-04-20 11:10:00,6.97,6.97,6.93,6.95,88200.0,6.97,6.97,6.93,6.95,88200.0
2009-04-20 11:15:00,6.95,6.98,6.95,6.97,109200.0,6.95,6.98,6.95,6.97,109200.0
2009-04-20 11:20:00,6.97,6.99,6.96,6.98,172200.0,6.97,6.99,6.96,6.98,172200.0
2009-04-20 11:25:00,6.98,7.0,6.97,7.0,63700.0,6.98,7.0,6.97,7.0,63700.0
2009-04-20 11:30:00,7.0,7.04,7.0,7.01,261800.0,7.0,7.04,7.0,7.01,261800.0
2009-04-20 11:35:00,7.01,7.04,7.01,7.03,127400.0,7.01,7.04,7.01,7.03,127400.0
2009-04-20 11:40:00,7.03,7.03,6.99,7.01,135800.0,7.03,7.03,6.99,7.01,135800.0
2009-04-20 11:45:00,7.01,7.02,7.0,7.02,86800.0,7.01,7.02,7.0,7.02,86800.0
2009-04-20 11:50:00,7.02,7.04,7.02,7.03,144900.0,7.02,7.04,7.02,7.03,144900.0
2009-04-20 11:55:00,7.02,7.02,7.01,7.02,64400.0,7.02,7.02,7.01,7.02,64400.0
2009-04-20 12:00:00,7.02,7.02,7.0,7.02,60900.0,7.02,7.02,7.0,7.02,60900.0
2009-04-20 12:05:00,7.02,7.02,7.01,7.02,45500.0,7.02,7.02,7.01,7.02,45500.0
2009-04-20 12:10:00,7.02,7.02,7.01,7.02,60200.0,7.02,7.02,7.01,7.02,60200.0
2009-04-20 12:15:00,7.02,7.03,7.0,7.0,102200.0,7.02,7.03,7.0,7.0,102200.0
2009-04-20 12:20:00,7.0,7.01,6.99,7.0,133000.0,7.0,7.01,6.99,7.0,133000.0
2009-04-20 12:25:00,7.0,7.0,6.99,7.0,56000.0,7.0,7.0,6.99,7.0,56000.0
2009-04-20 12:30:00,7.0,7.0,6.98,7.0,50400.0,7.0,7.0,6.98,7.0,50400.0
2009-04-20 12:35:00,7.0,7.02,7.0,7.0,86800.0,7.0,7.02,7.0,7.0,86800.0
2009-04-20 12:40:00,7.0,7.02,7.0,7.01,80500.0,7.0,7.02,7.0,7.01,80500.0
2009-04-20 12:45:00,7.01,7.02,7.0,7.0,91000.0,7.01,7.02,7.0,7.0,91000.0
2009-04-20 12:50:00,7.0,7.0,6.98,6.99,108500.0,7.0,7.0,6.98,6.99,108500.0
2009-04-20 12:55:00,6.99,7.0,6.99,6.99,95900.0,6.99,7.0,6.99,6.99,95900.0
2009-04-20 13:00:00,6.99,7.0,6.97,6.99,169400.0,6.99,7.0,6.97,6.99,169400.0
2009-04-20 13:05:00,6.99,6.99,6.92,6.97,239400.0,6.99,6.99,6.92,6.97,239400.0
2009-04-20 13:10:00,6.97,6.98,6.96,6.96,42700.0,6.97,6.98,6.96,6.96,42700.0
2009-04-20 13:15:00,6.96,6.98,6.96,6.98,31500.0,6.96,6.98,6.96,6.98,31500.0
2009-04-20 13:20:00,6.98,7.0,6.98,6.99,44100.0,6.98,7.0,6.98,6.99,44100.0
2009-04-20 13:25:00,6.99,6.99,6.98,6.99,55300.0,6.99,6.99,6.98,6.99,55300.0
2009-04-20 13:30:00,6.99,7.01,6.99,6.99,65800.0,6.99,7.01,6.99,6.99,65800.0
2009-04-20 13:35:00,6.99,7.0,6.98,7.0,79100.0,6.99,7.0,6.98,7.0,79100.0
2009-04-20 13:40:00,7.0,7.01,6.99,7.0,48300.0,7.0,7.01,6.99,7.0,48300.0
2009-04-20 13:45:00,7.0,7.01,6.99,6.99,39900.0,7.0,7.01,6.99,6.99,39900.0
2009-04-20 13:50:00,6.99,7.01,6.99,7.01,55300.0,6.99,7.01,6.99,7.01,55300.0
2009-04-20 13:55:00,7.01,7.02,7.01,7.01,92400.0,7.01,7.02,7.01,7.01,92400.0
2009-04-20 14:00:00,7.01,7.01,7.0,7.01,88200.0,7.01,7.01,7.0,7.01,88200.0
2009-04-20 14:05:00,7.01,7.01,7.0,7.01,80500.0,7.01,7.01,7.0,7.01,80500.0
2009-04-20 14:10:00,7.01,7.01,7.0,7.01,75600.0,7.01,7.01,7.0,7.01,75600.0
2009-04-20 14:15:00,7.01,7.02,7.01,7.02,42700.0,7.01,7.02,7.01,7.02,42700.0
2009-04-20 14:20:00,7.02,7.03,7.02,7.03,36400.0,7.02,7.03,7.02,7.03,36400.0
2009-04-20 14:25:00,7.02,7.03,7.01,7.03,98700.0,7.02,7.03,7.01,7.03,98700.0
2009-04-20 14:30:00,7.03,7.03,7.02,7.03,83300.0,7.03,7.03,7.02,7.03,83300.0
2009-04-20 14:35:00,7.03,7.03,7.01,7.02,74200.0,7.03,7.03,7.01,7.02,74200.0
2009-04-20 14:40:00,7.03,7.06,7.03,7.05,226100.0,7.03,7.06,7.03,7.05,226100.0
2009-04-20 14:45:00,7.05,7.06,7.05,7.05,73500.0,7.05,7.06,7.05,7.05,73500.0
2009-04-20 14:50:00,7.05,7.06,7.02,7.03,106400.0,7.05,7.06,7.02,7.03,106400.0
2009-04-20 14:55:00,7.03,7.03,7.01,7.02,107100.0,7.03,7.03,7.01,7.02,107100.0
2009-04-20 15:00:00,7.02,7.03,7.01,7.02,90300.0,7.02,7.03,7.01,7.02,90300.0
2009-04-20 15:05:00,7.01,7.01,6.99,7.01,186200.0,7.01,7.01,6.99,7.01,186200.0
2009-04-20 15:10:00,7.0,7.01,6.99,7.01,84700.0,7.0,7.01,6.99,7.01,84700.0
2009-04-20 15:15:00,7.01,7.01,6.98,7.0,158200.0,7.01,7.01,6.98,7.0,158200.0
2009-04-20 15:20:00,7.01,7.02,6.98,7.01,205800.0,7.01,7.02,6.98,7.01,205800.0
2009-04-20 15:25:00,7.01,7.04,7.01,7.04,226800.0,7.01,7.04,7.01,7.04,226800.0
2009-04-20 15:30:00,7.04,7.07,7.03,7.07,275800.0,7.04,7.07,7.03,7.07,275800.0
2009-04-20 15:35:00,7.07,7.09,7.07,7.08,492100.0,7.07,7.09,7.07,7.08,492100.0
2009-04-20 15:40:00,7.08,7.1,7.07,7.1,263900.0,7.08,7.1,7.07,7.1,263900.0
2009-04-20 15:45:00,7.09,7.1,7.08,7.08,281400.0,7.09,7.1,7.08,7.08,281400.0
2009-04-20 15:50:00,7.08,7.09,7.06,7.07,289800.0,7.08,7.09,7.06,7.07,289800.0
2009-04-20 15:55:00,7.08,7.09,7.07,7.09,335300.0,7.08,7.09,7.07,7.09,335300.0
2009-04-21 09:30:00,7.06,7.07,6.93,6.94,593600.0,7.06,7.07,6.93,6.94,593600.0
2009-04-21 09:35:00,6.94,6.98,6.9,6.98,385700.0,6.94,6.98,6.9,6.98,385700.0
2009-04-21 09:40:00,6.96,7.01,6.93,6.94,226800.0,6.96,7.01,6.93,6.94,226800.0
2009-04-21 09:45:00,6.94,6.96,6.92,6.93,158900.0,6.94,6.96,6.92,6.93,158900.0
2009-04-21 09:50:00,6.93,6.96,6.91,6.91,270200.0,6.93,6.96,6.91,6.91,270200.0
2009-04-21 09:55:00,6.91,6.91,6.87,6.88,263900.0,6.91,6.91,6.87,6.88,263900.0
2009-04-21 10:00:00,6.88,6.88,6.86,6.88,385700.0,6.88,6.88,6.86,6.88,385700.0
2009-04-21 10:05:00,6.88,6.92,6.87,6.91,261100.0,6.88,6.92,6.87,6.91,261100.0
2009-04-21 10:10:00,6.91,6.93,6.9,6.91,158200.0,6.91,6.93,6.9,6.91,158200.0
2009-04-21 10:15:00,6.91,6.92,6.9,6.9,174300.0,6.91,6.92,6.9,6.9,174300.0
2009-04-21 10:20:00,6.91,6.91,6.86,6.87,178500.0,6.91,6.91,6.86,6.87,178500.0
2009-04-21 10:25:00,6.87,6.87,6.82,6.83,257600.0,6.87,6.87,6.82,6.83,257600.0
2009-04-21 10:30:00,6.83,6.84,6.8,6.81,237300.0,6.83,6.84,6.8,6.81,237300.0
2009-04-21 10:35:00,6.82,6.82,6.75,6.76,659400.0,6.82,6.82,6.75,6.76,659400.0
2009-04-21 10:40:00,6.76,6.76,6.71,6.75,654500.0,6.76,6.76,6.71,6.75,654500.0
2009-04-21 10:45:00,6.75,6.76,6.71,6.73,441700.0,6.75,6.76,6.71,6.73,441700.0
2009-04-21 10:50:00,6.73,6.73,6.7,6.7,418600.0,6.73,6.73,6.7,6.7,418600.0
2009-04-21 10:55:00,6.7,6.74,6.7,6.73,316400.0,6.7,6.74,6.7,6.73,316400.0
2009-04-21 11:00:00,6.74,6.75,6.72,6.75,191800.0,6.74,6.75,6.72,6.75,191800.0
2009-04-21 11:05:00,6.75,6.77,6.73,6.75,371000.0,6.75,6.77,6.73,6.75,371000.0
2009-04-21 11:10:00,6.75,6.77,6.75,6.76,209300.0,6.75,6.77,6.75,6.76,209300.0
2009-04-21 11:15:00,6.76,6.79,6.76,6.78,217000.0,6.76,6.79,6.76,6.78,217000.0
2009-04-21 11:20:00,6.78,6.78,6.76,6.77,290500.0,6.78,6.78,6.76,6.77,290500.0
2009-04-21 11:25:00,6.76,6.77,6.75,6.75,206500.0,6.76,6.77,6.75,6.75,206500.0
2009-04-21 11:30:00,6.75,6.75,6.71,6.72,268100.0,6.75,6.75,6.71,6.72,268100.0
2009-04-21 11:35:00,6.72,6.72,6.68,6.69,338800.0,6.72,6.72,6.68,6.69,338800.0
2009-04-21 11:40:00,6.69,6.72,6.69,6.7,196000.0,6.69,6.72,6.69,6.7,196000.0
2009-04-21 11:45:00,6.7,6.72,6.69,6.72,116200.0,6.7,6.72,6.69,6.72,116200.0
2009-04-21 11:50:00,6.72,6.74,6.72,6.74,234500.0,6.72,6.74,6.72,6.74,234500.0
2009-04-21 11:55:00,6.74,6.75,6.72,6.73,185500.0,6.74,6.75,6.72,6.73,185500.0
2009-04-21 12:00:00,6.73,6.74,6.72,6.73,95900.0,6.73,6.74,6.72,6.73,95900.0
2009-04-21 12:05:00,6.73,6.74,6.72,6.72,97300.0,6.73,6.74,6.72,6.72,97300.0
2009-04-21 12:10:00,6.72,6.72,6.7,6.7,100800.0,6.72,6.72,6.7,6.7,100800.0
2009-04-21 12:15:00,6.7,6.72,6.7,6.72,143500.0,6.7,6.72,6.7,6.72,143500.0
2009-04-21 12:20:00,6.72,6.73,6.71,6.72,109900.0,6.72,6.73,6.71,6.72,109900.0
2009-04-21 12:25:00,6.72,6.73,6.69,6.69,110600.0,6.72,6.73,6.69,6.69,110600.0
2009-04-21 12:30:00,6.69,6.71,6.69,6.7,154700.0,6.69,6.71,6.69,6.7,154700.0
2009-04-21 12:35:00,6.7,6.71,6.69,6.71,144200.0,6.7,6.71,6.69,6.71,144200.0
2009-04-21 12:40:00,6.71,6.73,6.71,6.71,136500.0,6.71,6.73,6.71,6.71,136500.0
2009-04-21 12:45:00,6.71,6.73,6.7,6.72,95900.0,6.71,6.73,6.7,6.72,95900.0
2009-04-21 12:50:00,6.72,6.72,6.71,6.71,114100.0,6.72,6.72,6.71,6.71,114100.0
2009-04-21 12:55:00,6.71,6.71,6.68,6.68,244300.0,6.71,6.71,6.68,6.68,244300.0
2009-04-21 13:00:00,6.68,6.68,6.65,6.66,243600.0,6.68,6.68,6.65,6.66,243600.0
2009-04-21 13:05:00,6.66,6.67,6.64,6.64,176400.0,6.66,6.67,6.64,6.64,176400.0
2009-04-21 13:10:00,6.64,6.67,6.63,6.66,200200.0,6.64,6.67,6.63,6.66,200200.0
2009-04-21 13:15:00,6.66,6.66,6.63,6.65,302400.0,6.66,6.66,6.63,6.65,302400.0
2009-04-21 13:20:00,6.65,6.65,6.62,6.63,208600.0,6.65,6.65,6.62,6.63,208600.0
2009-04-21 13:25:00,6.63,6.63,6.61,6.61,172900.0,6.63,6.63,6.61,6.61,172900.0
2009-04-21 13:30:00,6.61,6.61,6.58,6.59,379400.0,6.61,6.61,6.58,6.59,379400.0
2009-04-21 13:35:00,6.59,6.6,6.59,6.59,170100.0,6.59,6.6,6.59,6.59,170100.0
2009-04-21 13:40:00,6.59,6.59,6.54,6.55,518000.0,6.59,6.59,6.54,6.55,518000.0
2009-04-21 13:45:00,6.55,6.56,6.53,6.55,457800.0,6.55,6.56,6.53,6.55,457800.0
2009-04-21 13:50:00,6.55,6.56,6.52,6.53,126700.0,6.55,6.56,6.52,6.53,126700.0
2009-04-21 13:55:00,6.53,6.53,6.47,6.5,479500.0,6.53,6.53,6.47,6.5,479500.0
2009-04-21 14:00:00,6.49,6.53,6.49,6.5,353500.0,6.49,6.53,6.49,6.5,353500.0
2009-04-21 14:05:00,6.5,6.54,6.5,6.53,156800.0,6.5,6.54,6.5,6.53,156800.0
2009-04-21 14:10:00,6.53,6.53,6.49,6.5,301000.0,6.53,6.53,6.49,6.5,301000.0
2009-04-21 14:15:00,6.5,6.54,6.45,6.45,484400.0,6.5,6.54,6.45,6.45,484400.0
2009-04-21 14:20:00,6.45,6.47,6.4,6.46,907900.0,6.45,6.47,6.4,6.46,907900.0
2009-04-21 14:25:00,6.45,6.54,6.44,6.52,830200.0,6.45,6.54,6.44,6.52,830200.0
2009-04-21 14:30:00,6.54,6.59,6.54,6.59,754600.0,6.54,6.59,6.54,6.59,754600.0
2009-04-21 14:35:00,6.59,6.61,6.55,6.56,490700.0,6.59,6.61,6.55,6.56,490700.0
2009-04-21 14:40:00,6.56,6.61,6.56,6.6,219800.0,6.56,6.61,6.56,6.6,219800.0
2009-04-21 14:45:00,6.6,6.61,6.58,6.59,210700.0,6.6,6.61,6.58,6.59,210700.0
2009-04-21 14:50:00,6.59,6.6,6.57,6.57,252000.0,6.59,6.6,6.57,6.57,252000.0
2009-04-21 14:55:00,6.58,6.6,6.58,6.6,151900.0,6.58,6.6,6.58,6.6,151900.0
2009-04-21 15:00:00,6.6,6.64,6.59,6.63,280700.0,6.6,6.64,6.59,6.63,280700.0
2009-04-21 15:05:00,6.63,6.66,6.62,6.65,334600.0,6.63,6.66,6.62,6.65,334600.0
2009-04-21 15:10:00,6.65,6.68,6.65,6.66,493500.0,6.65,6.68,6.65,6.66,493500.0
2009-04-21 15:15:00,6.67,6.68,6.65,6.68,268100.0,6.67,6.68,6.65,6.68,268100.0
2009-04-21 15:20:00,6.68,6.68,6.62,6.65,291900.0,6.68,6.68,6.62,6.65,291900.0
2009-04-21 15:25:00,6.65,6.66,6.63,6.64,202300.0,6.65,6.66,6.63,6.64,202300.0
2009-04-21 15:30:00,6.63,6.66,6.62,6.64,247100.0,6.63,6.66,6.62,6.64,247100.0
2009-04-21 15:35:00,6.64,6.64,6.58,6.62,268800.0,6.64,6.64,6.58,6.62,268800.0
2009-04-21 15:40:00,6.62,6.65,6.6,6.62,323400.0,6.62,6.65,6.6,6.62,323400.0
2009-04-21 15:45:00,6.62,6.65,6.61,6.64,367500.0,6.62,6.65,6.61,6.64,367500.0
2009-04-21 15:50:00,6.64,6.68,6.64,6.67,504000.0,6.64,6.68,6.64,6.67,504000.0
2009-04-21 15:55:00,6.67,6.68,6.66,6.66,518000.0,6.67,6.68,6.66,6.66,518000.0
2009-04-22 09:30:00,6.56,6.59,6.48,6.56,311500.0,6.56,6.59,6.48,6.56,311500.0
2009-04-22 09:35:00,6.54,6.67,6.54,6.63,140000.0,6.54,6.67,6.54,6.63,140000.0
2009-04-22 09:40:00,6.63,6.65,6.6,6.65,78400.0,6.63,6.65,6.6,6.65,78400.0
2009-04-22 09:45:00,6.65,6.67,6.61,6.62,168000.0,6.65,6.67,6.61,6.62,168000.0
2009-04-22 09:50:00,6.62,6.69,6.58,6.67,190400.0,6.62,6.69,6.58,6.67,190400.0
2009-04-22 09:55:00,6.67,6.7,6.67,6.69,157500.0,6.67,6.7,6.67,6.69,157500.0
2009-04-22 10:00:00,6.69,6.76,6.69,6.76,331100.0,6.69,6.76,6.69,6.76,331100.0
2009-04-22 10:05:00,6.76,6.79,6.74,6.77,247100.0,6.76,6.79,6.74,6.77,247100.0
2009-04-22 10:10:00,6.76,6.78,6.73,6.76,216300.0,6.76,6.78,6.73,6.76,216300.0
2009-04-22 10:15:00,6.77,6.77,6.74,6.76,221200.0,6.77,6.77,6.74,6.76,221200.0
2009-04-22 10:20:00,6.76,6.8,6.76,6.79,245700.0,6.76,6.8,6.76,6.79,245700.0
2009-04-22 10:25:00,6.79,6.83,6.79,6.79,172200.0,6.79,6.83,6.79,6.79,172200.0
2009-04-22 10:30:00,6.79,6.81,6.78,6.78,141400.0,6.79,6.81,6.78,6.78,141400.0
2009-04-22 10:35:00,6.78,6.79,6.78,6.79,103600.0,6.78,6.79,6.78,6.79,103600.0
2009-04-22 10:40:00,6.78,6.81,6.73,6.73,230300.0,6.78,6.81,6.73,6.73,230300.0
2009-04-22 10:45:00,6.74,6.74,6.71,6.72,221200.0,6.74,6.74,6.71,6.72,221200.0
2009-04-22 10:50:00,6.72,6.74,6.71,6.72,121800.0,6.72,6.74,6.71,6.72,121800.0
2009-04-22 10:55:00,6.72,6.76,6.72,6.74,160300.0,6.72,6.76,6.72,6.74,160300.0
2009-04-22 11:00:00,6.73,6.75,6.73,6.75,112000.0,6.73,6.75,6.73,6.75,112000.0
2009-04-22 11:05:00,6.74,6.75,6.72,6.74,112000.0,6.74,6.75,6.72,6.74,112000.0
2009-04-22 11:10:00,6.74,6.75,6.74,6.75,114800.0,6.74,6.75,6.74,6.75,114800.0
2009-04-22 11:15:00,6.75,6.76,6.74,6.76,219800.0,6.75,6.76,6.74,6.76,219800.0
2009-04-22 11:20:00,6.76,6.81,6.76,6.8,152600.0,6.76,6.81,6.76,6.8,152600.0
2009-04-22 11:25:00,6.8,6.8,6.78,6.79,66500.0,6.8,6.8,6.78,6.79,66500.0
2009-04-22 11:30:00,6.79,6.82,6.79,6.8,91000.0,6.79,6.82,6.79,6.8,91000.0
2009-04-22 11:35:00,6.8,6.81,6.8,6.81,77000.0,6.8,6.81,6.8,6.81,77000.0
2009-04-22 11:40:00,6.81,6.81,6.78,6.79,68600.0,6.81,6.81,6.78,6.79,68600.0
2009-04-22 11:45:00,6.79,6.82,6.78,6.81,75600.0,6.79,6.82,6.78,6.81,75600.0
2009-04-22 11:50:00,6.82,6.83,6.81,6.82,79800.0,6.82,6.83,6.81,6.82,79800.0
2009-04-22 11:55:00,6.82,6.82,6.81,6.81,88200.0,6.82,6.82,6.81,6.81,88200.0
2009-04-22 12:00:00,6.81,6.82,6.79,6.8,175000.0,6.81,6.82,6.79,6.8,175000.0
2009-04-22 12:05:00,6.8,6.82,6.8,6.82,70000.0,6.8,6.82,6.8,6.82,70000.0
2009-04-22 12:10:00,6.82,6.83,6.8,6.8,90300.0,6.82,6.83,6.8,6.8,90300.0
2009-04-22 12:15:00,6.81,6.81,6.8,6.8,79100.0,6.81,6.81,6.8,6.8,79100.0
2009-04-22 12:20:00,6.8,6.8,6.8,6.8,137200.0,6.8,6.8,6.8,6.8,137200.0
2009-04-22 12:25:00,6.8,6.8,6.76,6.76,176400.0,6.8,6.8,6.76,6.76,176400.0
2009-04-22 12:30:00,6.76,6.76,6.74,6.74,168000.0,6.76,6.76,6.74,6.74,168000.0
2009-04-22 12:35:00,6.74,6.74,6.73,6.74,86800.0,6.74,6.74,6.73,6.74,86800.0
2009-04-22 12:40:00,6.74,6.75,6.7,6.7,98700.0,6.74,6.75,6.7,6.7,98700.0
2009-04-22 12:45:00,6.7,6.7,6.66,6.68,113400.0,6.7,6.7,6.66,6.68,113400.0
2009-04-22 12:50:00,6.68,6.69,6.68,6.68,65800.0,6.68,6.69,6.68,6.68,65800.0
2009-04-22 12:55:00,6.68,6.69,6.68,6.69,46900.0,6.68,6.69,6.68,6.69,46900.0
2009-04-22 13:00:00,6.69,6.7,6.66,6.68,96600.0,6.69,6.7,6.66,6.68,96600.0
2009-04-22 13:05:00,6.68,6.71,6.68,6.69,49700.0,6.68,6.71,6.68,6.69,49700.0
2009-04-22 13:10:00,6.7,6.7,6.66,6.68,70000.0,6.7,6.7,6.66,6.68,70000.0
2009-04-22 13:15:00,6.67,6.71,6.67,6.68,79100.0,6.67,6.71,6.67,6.68,79100.0
2009-04-22 13:20:00,6.68,6.71,6.68,6.69,80500.0,6.68,6.71,6.68,6.69,80500.0
2009-04-22 13:25:00,6.69,6.73,6.69,6.73,96600.0,6.69,6.73,6.69,6.73,96600.0
2009-04-22 13:30:00,6.72,6.75,6.72,6.75,87500.0,6.72,6.75,6.72,6.75,87500.0
2009-04-22 13:35:00,6.75,6.75,6.74,6.74,86800.0,6.75,6.75,6.74,6.74,86800.0
2009-04-22 13:40:00,6.74,6.75,6.73,6.73,78400.0,6.74,6.75,6.73,6.73,78400.0
2009-04-22 13:45:00,6.73,6.73,6.7,6.72,156100.0,6.73,6.73,6.7,6.72,156100.0
2009-04-22 13:50:00,6.72,6.72,6.7,6.71,92400.0,6.72,6.72,6.7,6.71,92400.0
2009-04-22 13:55:00,6.71,6.71,6.68,6.7,233800.0,6.71,6.71,6.68,6.7,233800.0
2009-04-22 14:00:00,6.7,6.71,6.69,6.7,112000.0,6.7,6.71,6.69,6.7,112000.0
2009-04-22 14:05:00,6.69,6.71,6.69,6.7,124600.0,6.69,6.71,6.69,6.7,124600.0
2009-04-22 14:10:00,6.7,6.7,6.68,6.69,170100.0,6.7,6.7,6.68,6.69,170100.0
2009-04-22 14:15:00,6.7,6.72,6.68,6.69,123900.0,6.7,6.72,6.68,6.69,123900.0
2009-04-22 14:20:00,6.69,6.71,6.68,6.68,133000.0,6.69,6.71,6.68,6.68,133000.0
2009-04-22 14:25:00,6.69,6.7,6.68,6.7,102200.0,6.69,6.7,6.68,6.7,102200.0
2009-04-22 14:30:00,6.7,6.72,6.69,6.69,160300.0,6.7,6.72,6.69,6.69,160300.0
2009-04-22 14:35:00,6.69,6.71,6.69,6.71,101500.0,6.69,6.71,6.69,6.71,101500.0
2009-04-22 14:40:00,6.71,6.72,6.7,6.71,116200.0,6.71,6.72,6.7,6.71,116200.0
2009-04-22 14:45:00,6.71,6.72,6.69,6.69,136500.0,6.71,6.72,6.69,6.69,136500.0
2009-04-22 14:50:00,6.69,6.72,6.69,6.7,82600.0,6.69,6.72,6.69,6.7,82600.0
2009-04-22 14:55:00,6.7,6.71,6.68,6.69,167300.0,6.7,6.71,6.68,6.69,167300.0
2009-04-22 15:00:00,6.69,6.72,6.68,6.7,109200.0,6.69,6.72,6.68,6.7,109200.0
2009-04-22 15:05:00,6.7,6.7,6.69,6.69,97300.0,6.7,6.7,6.69,6.69,97300.0
2009-04-22 15:10:00,6.69,6.74,6.69,6.72,188300.0,6.69,6.74,6.69,6.72,188300.0
2009-04-22 15:15:00,6.72,6.72,6.68,6.69,181300.0,6.72,6.72,6.68,6.69,181300.0
2009-04-22 15:20:00,6.69,6.71,6.68,6.68,238000.0,6.69,6.71,6.68,6.68,238000.0
2009-04-22 15:25:00,6.68,6.7,6.68,6.68,293300.0,6.68,6.7,6.68,6.68,293300.0
2009-04-22 15:30:00,6.68,6.7,6.66,6.68,294000.0,6.68,6.7,6.66,6.68,294000.0
2009-04-22 15:35:00,6.68,6.69,6.64,6.64,298900.0,6.68,6.69,6.64,6.64,298900.0
2009-04-22 15:40:00,6.64,6.64,6.58,6.6,438900.0,6.64,6.64,6.58,6.6,438900.0
2009-04-22 15:45:00,6.6,6.62,6.56,6.57,511000.0,6.6,6.62,6.56,6.57,511000.0
2009-04-22 15:50:00,6.57,6.6,6.57,6.57,392000.0,6.57,6.6,6.57,6.57,392000.0
2009-04-22 15:55:00,6.57,6.57,6.53,6.55,506100.0,6.57,6.57,6.53,6.55,506100.0
2009-04-23 09:30:00,6.54,6.57,6.51,6.52,380100.0,6.54,6.57,6.51,6.52,380100.0
2009-04-23 09:35:00,6.52,6.54,6.49,6.51,402500.0,6.52,6.54,6.49,6.51,402500.0
2009-04-23 09:40:00,6.51,6.53,6.45,6.53,325500.0,6.51,6.53,6.45,6.53,325500.0
2009-04-23 09:45:00,6.52,6.52,6.46,6.48,182700.0,6.52,6.52,6.46,6.48,182700.0
2009-04-23 09:50:00,6.49,6.51,6.45,6.47,383600.0,6.49,6.51,6.45,6.47,383600.0
2009-04-23 09:55:00,6.46,6.48,6.44,6.45,348600.0,6.46,6.48,6.44,6.45,348600.0
2009-04-23 10:00:00,6.45,6.45,6.33,6.33,751800.0,6.45,6.45,6.33,6.33,751800.0
2009-04-23 10:05:00,6.34,6.38,6.33,6.38,525700.0,6.34,6.38,6.33,6.38,525700.0
2009-04-23 10:10:00,6.37,6.39,6.35,6.37,213500.0,6.37,6.39,6.35,6.37,213500.0
2009-04-23 10:15:00,6.36,6.4,6.34,6.39,210700.0,6.36,6.4,6.34,6.39,210700.0
2009-04-23 10:20:00,6.39,6.42,6.34,6.42,212100.0,6.39,6.42,6.34,6.42,212100.0
2009-04-23 10:25:00,6.42,6.42,6.4,6.41,95200.0,6.42,6.42,6.4,6.41,95200.0
2009-04-23 10:30:00,6.41,6.41,6.37,6.4,491400.0,6.41,6.41,6.37,6.4,491400.0
2009-04-23 10:35:00,6.4,6.42,6.36,6.36,388500.0,6.4,6.42,6.36,6.36,388500.0
2009-04-23 10:40:00,6.36,6.36,6.33,6.33,173600.0,6.36,6.36,6.33,6.33,173600.0
2009-04-23 10:45:00,6.33,6.35,6.24,6.25,567000.0,6.33,6.35,6.24,6.25,567000.0
2009-04-23 10:50:00,6.27,6.29,6.23,6.28,465500.0,6.27,6.29,6.23,6.28,465500.0
2009-04-23 10:55:00,6.28,6.31,6.23,6.27,406700.0,6.28,6.31,6.23,6.27,406700.0
2009-04-23 11:00:00,6.27,6.28,6.25,6.26,151200.0,6.27,6.28,6.25,6.26,151200.0
2009-04-23 11:05:00,6.26,6.32,6.26,6.29,140000.0,6.26,6.32,6.26,6.29,140000.0
2009-04-23 11:10:00,6.28,6.29,6.24,6.25,240100.0,6.28,6.29,6.24,6.25,240100.0
2009-04-23 11:15:00,6.25,6.25,6.22,6.22,298900.0,6.25,6.25,6.22,6.22,298900.0
2009-04-23 11:20:00,6.22,6.26,6.22,6.25,157500.0,6.22,6.26,6.22,6.25,157500.0
2009-04-23 11:25:00,6.24,6.26,6.23,6.25,128800.0,6.24,6.26,6.23,6.25,128800.0
2009-04-23 11:30:00,6.25,6.3,6.25,6.29,336700.0,6.25,6.3,6.25,6.29,336700.0
2009-04-23 11:35:00,6.29,6.3,6.26,6.26,212100.0,6.29,6.3,6.26,6.26,212100.0
2009-04-23 11:40:00,6.26,6.3,6.26,6.3,155400.0,6.26,6.3,6.26,6.3,155400.0
2009-04-23 11:45:00,6.3,6.31,6.28,6.28,175700.0,6.3,6.31,6.28,6.28,175700.0
2009-04-23 11:50:00,6.28,6.29,6.27,6.28,167300.0,6.28,6.29,6.27,6.28,167300.0
2009-04-23 11:55:00,6.28,6.28,6.25,6.26,135800.0,6.28,6.28,6.25,6.26,135800.0
2009-04-23 12:00:00,6.26,6.28,6.25,6.27,90300.0,6.26,6.28,6.25,6.27,90300.0
2009-04-23 12:05:00,6.27,6.29,6.26,6.28,110600.0,6.27,6.29,6.26,6.28,110600.0
2009-04-23 12:10:00,6.28,6.29,6.27,6.28,324800.0,6.28,6.29,6.27,6.28,324800.0
2009-04-23 12:15:00,6.28,6.29,6.27,6.28,391300.0,6.28,6.29,6.27,6.28,391300.0
2009-04-23 12:20:00,6.28,6.32,6.28,6.31,483700.0,6.28,6.32,6.28,6.31,483700.0
2009-04-23 12:25:00,6.31,6.33,6.31,6.32,198800.0,6.31,6.33,6.31,6.32,198800.0
2009-04-23 12:30:00,6.33,6.33,6.28,6.29,126700.0,6.33,6.33,6.28,6.29,126700.0
2009-04-23 12:35:00,6.29,6.29,6.28,6.28,151900.0,6.29,6.29,6.28,6.28,151900.0
2009-04-23 12:40:00,6.28,6.31,6.28,6.29,143500.0,6.28,6.31,6.28,6.29,143500.0
2009-04-23 12:45:00,6.31,6.32,6.31,6.32,109200.0,6.31,6.32,6.31,6.32,109200.0
2009-04-23 12:50:00,6.32,6.33,6.31,6.33,141400.0,6.32,6.33,6.31,6.33,141400.0
2009-04-23 12:55:00,6.33,6.33,6.31,6.33,162400.0,6.33,6.33,6.31,6.33,162400.0
2009-04-23 13:00:00,6.33,6.36,6.33,6.35,173600.0,6.33,6.36,6.33,6.35,173600.0
2009-04-23 13:05:00,6.35,6.36,6.33,6.35,128800.0,6.35,6.36,6.33,6.35,128800.0
2009-04-23 13:10:00,6.35,6.35,6.33,6.35,102900.0,6.35,6.35,6.33,6.35,102900.0
2009-04-23 13:15:00,6.35,6.53,6.35,6.39,730800.0,6.35,6.53,6.35,6.39,730800.0
2009-04-23 13:20:00,6.39,6.42,6.38,6.4,114100.0,6.39,6.42,6.38,6.4,114100.0
2009-04-23 13:25:00,6.4,6.43,6.4,6.43,132300.0,6.4,6.43,6.4,6.43,132300.0
2009-04-23 13:30:00,6.42,6.43,6.38,6.42,172900.0,6.42,6.43,6.38,6.42,172900.0
2009-04-23 13:35:00,6.43,6.43,6.4,6.41,98700.0,6.43,6.43,6.4,6.41,98700.0
2009-04-23 13:40:00,6.41,6.41,6.38,6.39,122500.0,6.41,6.41,6.38,6.39,122500.0
2009-04-23 13:45:00,6.38,6.39,6.38,6.38,177100.0,6.38,6.39,6.38,6.38,177100.0
2009-04-23 13:50:00,6.38,6.38,6.34,6.34,249900.0,6.38,6.38,6.34,6.34,249900.0
2009-04-23 13:55:00,6.34,6.37,6.34,6.36,109900.0,6.34,6.37,6.34,6.36,109900.0
2009-04-23 14:00:00,6.36,6.36,6.33,6.34,169400.0,6.36,6.36,6.33,6.34,169400.0
2009-04-23 14:05:00,6.34,6.34,6.31,6.31,62300.0,6.34,6.34,6.31,6.31,62300.0
2009-04-23 14:10:00,6.3,6.34,6.3,6.34,153300.0,6.3,6.34,6.3,6.34,153300.0
2009-04-23 14:15:00,6.34,6.36,6.34,6.35,93100.0,6.34,6.36,6.34,6.35,93100.0
2009-04-23 14:20:00,6.34,6.36,6.34,6.36,185500.0,6.34,6.36,6.34,6.36,185500.0
2009-04-23 14:25:00,6.36,6.39,6.35,6.37,126700.0,6.36,6.39,6.35,6.37,126700.0
2009-04-23 14:30:00,6.37,6.39,6.36,6.39,84700.0,6.37,6.39,6.36,6.39,84700.0
2009-04-23 14:35:00,6.39,6.41,6.39,6.41,125300.0,6.39,6.41,6.39,6.41,125300.0
2009-04-23 14:40:00,6.41,6.43,6.41,6.42,168000.0,6.41,6.43,6.41,6.42,168000.0
2009-04-23 14:45:00,6.42,6.45,6.42,6.44,281400.0,6.42,6.45,6.42,6.44,281400.0
2009-04-23 14:50:00,6.43,6.44,6.43,6.43,126000.0,6.43,6.44,6.43,6.43,126000.0
2009-04-23 14:55:00,6.43,6.44,6.41,6.41,437500.0,6.43,6.44,6.41,6.41,437500.0
2009-04-23 15:00:00,6.41,6.42,6.36,6.37,298900.0,6.41,6.42,6.36,6.37,298900.0
2009-04-23 15:05:00,6.36,6.38,6.36,6.37,107800.0,6.36,6.38,6.36,6.37,107800.0
2009-04-23 15:10:00,6.37,6.37,6.34,6.35,268100.0,6.37,6.37,6.34,6.35,268100.0
2009-04-23 15:15:00,6.35,6.38,6.35,6.38,256900.0,6.35,6.38,6.35,6.38,256900.0
2009-04-23 15:20:00,6.38,6.38,6.35,6.35,382200.0,6.38,6.38,6.35,6.35,382200.0
2009-04-23 15:25:00,6.35,6.4,6.35,6.38,266000.0,6.35,6.4,6.35,6.38,266000.0
2009-04-23 15:30:00,6.37,6.4,6.35,6.38,330400.0,6.37,6.4,6.35,6.38,330400.0
2009-04-23 15:35:00,6.38,6.4,6.36,6.4,435400.0,6.38,6.4,6.36,6.4,435400.0
2009-04-23 15:40:00,6.4,6.45,6.4,6.45,470400.0,6.4,6.45,6.4,6.45,470400.0
2009-04-23 15:45:00,6.45,6.48,6.42,6.48,658700.0,6.45,6.48,6.42,6.48,658700.0
2009-04-23 15:50:00,6.48,6.51,6.45,6.49,1063300.0,6.48,6.51,6.45,6.49,1063300.0
2009-04-23 15:55:00,6.49,6.51,6.46,6.47,1035300.0,6.49,6.51,6.46,6.47,1035300.0
2009-04-24 09:30:00,6.24,6.24,6.08,6.13,2242800.0,6.24,6.24,6.08,6.13,2242800.0
2009-04-24 09:35:00,6.13,6.19,6.13,6.14,954800.0,6.13,6.19,6.13,6.14,954800.0
2009-04-24 09:40:00,6.15,6.15,6.07,6.09,1397900.0,6.15,6.15,6.07,6.09,1397900.0
2009-04-24 09:45:00,6.09,6.1,6.01,6.06,1959300.0,6.09,6.1,6.01,6.06,1959300.0
2009-04-24 09:50:00,6.06,6.06,6.03,6.06,822500.0,6.06,6.06,6.03,6.06,822500.0
2009-04-24 09:55:00,6.06,6.14,6.05,6.11,658700.0,6.06,6.14,6.05,6.11,658700.0
2009-04-24 10:00:00,6.11,6.12,6.09,6.09,528500.0,6.11,6.12,6.09,6.09,528500.0
2009-04-24 10:05:00,6.09,6.13,6.09,6.1,483000.0,6.09,6.13,6.09,6.1,483000.0
2009-04-24 10:10:00,6.1,6.11,6.05,6.09,441000.0,6.1,6.11,6.05,6.09,441000.0
2009-04-24 10:15:00,6.09,6.11,6.07,6.11,320600.0,6.09,6.11,6.07,6.11,320600.0
2009-04-24 10:20:00,6.11,6.14,6.1,6.13,597100.0,6.11,6.14,6.1,6.13,597100.0
2009-04-24 10:25:00,6.13,6.14,6.12,6.13,876400.0,6.13,6.14,6.12,6.13,876400.0
2009-04-24 10:30:00,6.13,6.17,6.12,6.15,736400.0,6.13,6.17,6.12,6.15,736400.0
2009-04-24 10:35:00,6.15,6.2,6.15,6.17,419300.0,6.15,6.2,6.15,6.17,419300.0
2009-04-24 10:40:00,6.17,6.2,6.16,6.17,311500.0,6.17,6.2,6.16,6.17,311500.0
2009-04-24 10:45:00,6.17,6.22,6.16,6.2,385000.0,6.17,6.22,6.16,6.2,385000.0
2009-04-24 10:50:00,6.2,6.21,6.16,6.21,265300.0,6.2,6.21,6.16,6.21,265300.0
2009-04-24 10:55:00,6.21,6.21,6.17,6.18,203700.0,6.21,6.21,6.17,6.18,203700.0
2009-04-24 11:00:00,6.19,6.23,6.18,6.21,451500.0,6.19,6.23,6.18,6.21,451500.0
2009-04-24 11:05:00,6.22,6.24,6.19,6.24,178500.0,6.22,6.24,6.19,6.24,178500.0
2009-04-24 11:10:00,6.24,6.26,6.22,6.23,494900.0,6.24,6.26,6.22,6.23,494900.0
2009-04-24 11:15:00,6.22,6.23,6.2,6.2,261100.0,6.22,6.23,6.2,6.2,261100.0
2009-04-24 11:20:00,6.2,6.2,6.19,6.2,224700.0,6.2,6.2,6.19,6.2,224700.0
2009-04-24 11:25:00,6.2,6.2,6.19,6.2,219800.0,6.2,6.2,6.19,6.2,219800.0
2009-04-24 11:30:00,6.2,6.22,6.2,6.21,256200.0,6.2,6.22,6.2,6.21,256200.0
2009-04-24 11:35:00,6.21,6.21,6.2,6.2,269500.0,6.21,6.21,6.2,6.2,269500.0
2009-04-24 11:40:00,6.2,6.2,6.19,6.19,223300.0,6.2,6.2,6.19,6.19,223300.0
2009-04-24 11:45:00,6.19,6.2,6.16,6.17,409500.0,6.19,6.2,6.16,6.17,409500.0
2009-04-24 11:50:00,6.17,6.18,6.14,6.16,361900.0,6.17,6.18,6.14,6.16,361900.0
2009-04-24 11:55:00,6.16,6.18,6.15,6.18,195300.0,6.16,6.18,6.15,6.18,195300.0
2009-04-24 12:00:00,6.18,6.19,6.16,6.19,172900.0,6.18,6.19,6.16,6.19,172900.0
2009-04-24 12:05:00,6.19,6.21,6.18,6.2,434000.0,6.19,6.21,6.18,6.2,434000.0
2009-04-24 12:10:00,6.2,6.21,6.17,6.19,149800.0,6.2,6.21,6.17,6.19,149800.0
2009-04-24 12:15:00,6.19,6.2,6.15,6.17,288400.0,6.19,6.2,6.15,6.17,288400.0
2009-04-24 12:20:00,6.17,6.19,6.15,6.19,165200.0,6.17,6.19,6.15,6.19,165200.0
2009-04-24 12:25:00,6.18,6.18,6.15,6.17,98000.0,6.18,6.18,6.15,6.17,98000.0
2009-04-24 12:30:00,6.17,6.18,6.15,6.15,119700.0,6.17,6.18,6.15,6.15,119700.0
2009-04-24 12:35:00,6.15,6.17,6.15,6.16,129500.0,6.15,6.17,6.15,6.16,129500.0
2009-04-24 12:40:00,6.15,6.16,6.14,6.14,268100.0,6.15,6.16,6.14,6.14,268100.0
2009-04-24 12:45:00,6.14,6.15,6.14,6.15,157500.0,6.14,6.15,6.14,6.15,157500.0
2009-04-24 12:50:00,6.15,6.17,6.14,6.16,184800.0,6.15,6.17,6.14,6.16,184800.0
2009-04-24 12:55:00,6.16,6.17,6.16,6.17,133000.0,6.16,6.17,6.16,6.17,133000.0
2009-04-24 13:00:00,6.17,6.17,6.16,6.16,143500.0,6.17,6.17,6.16,6.16,143500.0
2009-04-24 13:05:00,6.16,6.17,6.16,6.17,184100.0,6.16,6.17,6.16,6.17,184100.0
2009-04-24 13:10:00,6.17,6.17,6.16,6.17,86100.0,6.17,6.17,6.16,6.17,86100.0
2009-04-24 13:15:00,6.16,6.18,6.16,6.18,116200.0,6.16,6.18,6.16,6.18,116200.0
2009-04-24 13:20:00,6.18,6.19,6.17,6.17,136500.0,6.18,6.19,6.17,6.17,136500.0
2009-04-24 13:25:00,6.17,6.17,6.17,6.17,60200.0,6.17,6.17,6.17,6.17,60200.0
2009-04-24 13:30:00,6.17,6.18,6.16,6.17,231700.0,6.17,6.18,6.16,6.17,231700.0
2009-04-24 13:35:00,6.17,6.18,6.16,6.17,119700.0,6.17,6.18,6.16,6.17,119700.0
2009-04-24 13:40:00,6.17,6.17,6.16,6.17,119700.0,6.17,6.17,6.16,6.17,119700.0
2009-04-24 13:45:00,6.17,6.17,6.16,6.16,73500.0,6.17,6.17,6.16,6.16,73500.0
2009-04-24 13:50:00,6.16,6.18,6.16,6.17,148400.0,6.16,6.18,6.16,6.17,148400.0
2009-04-24 13:55:00,6.17,6.17,6.16,6.16,234500.0,6.17,6.17,6.16,6.16,234500.0
2009-04-24 14:00:00,6.17,6.21,6.16,6.21,593600.0,6.17,6.21,6.16,6.21,593600.0
2009-04-24 14:05:00,6.21,6.22,6.19,6.2,367500.0,6.21,6.22,6.19,6.2,367500.0
2009-04-24 14:10:00,6.2,6.2,6.16,6.17,257600.0,6.2,6.2,6.16,6.17,257600.0
2009-04-24 14:15:00,6.17,6.18,6.16,6.17,206500.0,6.17,6.18,6.16,6.17,206500.0
2009-04-24 14:20:00,6.17,6.19,6.16,6.17,205800.0,6.17,6.19,6.16,6.17,205800.0
2009-04-24 14:25:00,6.17,6.18,6.16,6.18,174300.0,6.17,6.18,6.16,6.18,174300.0
2009-04-24 14:30:00,6.18,6.19,6.17,6.17,161700.0,6.18,6.19,6.17,6.17,161700.0
2009-04-24 14:35:00,6.17,6.18,6.17,6.18,95900.0,6.17,6.18,6.17,6.18,95900.0
2009-04-24 14:40:00,6.18,6.19,6.17,6.18,266000.0,6.18,6.19,6.17,6.18,266000.0
2009-04-24 14:45:00,6.19,6.19,6.15,6.16,214900.0,6.19,6.19,6.15,6.16,214900.0
2009-04-24 14:50:00,6.16,6.16,6.13,6.13,357700.0,6.16,6.16,6.13,6.13,357700.0
2009-04-24 14:55:00,6.13,6.18,6.13,6.18,289100.0,6.13,6.18,6.13,6.18,289100.0
2009-04-24 15:00:00,6.18,6.2,6.16,6.17,252000.0,6.18,6.2,6.16,6.17,252000.0
2009-04-24 15:05:00,6.17,6.19,6.17,6.18,214900.0,6.17,6.19,6.17,6.18,214900.0
2009-04-24 15:10:00,6.18,6.18,6.15,6.16,184100.0,6.18,6.18,6.15,6.16,184100.0
2009-04-24 15:15:00,6.16,6.17,6.15,6.15,182700.0,6.16,6.17,6.15,6.15,182700.0
2009-04-24 15:20:00,6.15,6.17,6.15,6.17,177100.0,6.15,6.17,6.15,6.17,177100.0
2009-04-24 15:25:00,6.17,6.17,6.14,6.15,257600.0,6.17,6.17,6.14,6.15,257600.0
2009-04-24 15:30:00,6.15,6.17,6.15,6.16,263900.0,6.15,6.17,6.15,6.16,263900.0
2009-04-24 15:35:00,6.15,6.16,6.14,6.15,342300.0,6.15,6.16,6.14,6.15,342300.0
2009-04-24 15:40:00,6.14,6.15,6.11,6.11,624400.0,6.14,6.15,6.11,6.11,624400.0
2009-04-24 15:45:00,6.11,6.13,6.1,6.11,512400.0,6.11,6.13,6.1,6.11,512400.0
2009-04-24 15:50:00,6.11,6.14,6.11,6.12,549500.0,6.11,6.14,6.11,6.12,549500.0
2009-04-24 15:55:00,6.12,6.12,6.1,6.1,786100.0,6.12,6.12,6.1,6.1,786100.0
2009-04-27 09:30:00,6.26,6.32,6.23,6.32,1663200.0,6.26,6.32,6.23,6.32,1663200.0
2009-04-27 09:35:00,6.32,6.37,6.29,6.36,1082900.0,6.32,6.37,6.29,6.36,1082900.0
2009-04-27 09:40:00,6.36,6.41,6.36,6.4,955500.0,6.36,6.41,6.36,6.4,955500.0
2009-04-27 09:45:00,6.39,6.4,6.35,6.36,712600.0,6.39,6.4,6.35,6.36,712600.0
2009-04-27 09:50:00,6.36,6.45,6.36,6.43,587300.0,6.36,6.45,6.36,6.43,587300.0
2009-04-27 09:55:00,6.44,6.48,6.42,6.47,534800.0,6.44,6.48,6.42,6.47,534800.0
2009-04-27 10:00:00,6.47,6.52,6.46,6.49,695100.0,6.47,6.52,6.46,6.49,695100.0
2009-04-27 10:05:00,6.49,6.51,6.47,6.48,521500.0,6.49,6.51,6.47,6.48,521500.0
2009-04-27 10:10:00,6.48,6.5,6.43,6.48,463400.0,6.48,6.5,6.43,6.48,463400.0
2009-04-27 10:15:00,6.48,6.51,6.46,6.51,709800.0,6.48,6.51,6.46,6.51,709800.0
2009-04-27 10:20:00,6.5,6.54,6.48,6.53,406000.0,6.5,6.54,6.48,6.53,406000.0
2009-04-27 10:25:00,6.53,6.54,6.49,6.52,299600.0,6.53,6.54,6.49,6.52,299600.0
2009-04-27 10:30:00,6.52,6.52,6.51,6.51,252700.0,6.52,6.52,6.51,6.51,252700.0
2009-04-27 10:35:00,6.51,6.55,6.51,6.55,493500.0,6.51,6.55,6.51,6.55,493500.0
2009-04-27 10:40:00,6.55,6.56,6.5,6.54,358400.0,6.55,6.56,6.5,6.54,358400.0
2009-04-27 10:45:00,6.54,6.6,6.54,6.59,534100.0,6.54,6.6,6.54,6.59,534100.0
2009-04-27 10:50:00,6.59,6.59,6.55,6.59,551600.0,6.59,6.59,6.55,6.59,551600.0
2009-04-27 10:55:00,6.59,6.6,6.57,6.6,339500.0,6.59,6.6,6.57,6.6,339500.0
2009-04-27 11:00:00,6.61,6.61,6.57,6.59,394800.0,6.61,6.61,6.57,6.59,394800.0
2009-04-27 11:05:00,6.59,6.6,6.55,6.56,541100.0,6.59,6.6,6.55,6.56,541100.0
2009-04-27 11:10:00,6.55,6.58,6.55,6.58,317800.0,6.55,6.58,6.55,6.58,317800.0
2009-04-27 11:15:00,6.58,6.61,6.57,6.59,282100.0,6.58,6.61,6.57,6.59,282100.0
2009-04-27 11:20:00,6.59,6.61,6.59,6.59,216300.0,6.59,6.61,6.59,6.59,216300.0
2009-04-27 11:25:00,6.59,6.62,6.59,6.62,262500.0,6.59,6.62,6.59,6.62,262500.0
2009-04-27 11:30:00,6.62,6.64,6.62,6.64,202300.0,6.62,6.64,6.62,6.64,202300.0
2009-04-27 11:35:00,6.64,6.66,6.62,6.63,362600.0,6.64,6.66,6.62,6.63,362600.0
2009-04-27 11:40:00,6.63,6.65,6.61,6.63,175700.0,6.63,6.65,6.61,6.63,175700.0
2009-04-27 11:45:00,6.63,6.64,6.63,6.64,108500.0,6.63,6.64,6.63,6.64,108500.0
2009-04-27 11:50:00,6.64,6.65,6.63,6.63,212800.0,6.64,6.65,6.63,6.63,212800.0
2009-04-27 11:55:00,6.63,6.64,6.61,6.62,143500.0,6.63,6.64,6.61,6.62,143500.0
2009-04-27 12:00:00,6.62,6.66,6.62,6.66,171500.0,6.62,6.66,6.62,6.66,171500.0
2009-04-27 12:05:00,6.66,6.68,6.65,6.67,254800.0,6.66,6.68,6.65,6.67,254800.0
2009-04-27 12:10:00,6.67,6.68,6.66,6.68,182000.0,6.67,6.68,6.66,6.68,182000.0
2009-04-27 12:15:00,6.68,6.68,6.66,6.68,196000.0,6.68,6.68,6.66,6.68,196000.0
2009-04-27 12:20:00,6.68,6.69,6.68,6.68,245000.0,6.68,6.69,6.68,6.68,245000.0
2009-04-27 12:25:00,6.68,6.69,6.67,6.67,165900.0,6.68,6.69,6.67,6.67,165900.0
2009-04-27 12:30:00,6.68,6.68,6.63,6.63,228200.0,6.68,6.68,6.63,6.63,228200.0
2009-04-27 12:35:00,6.63,6.64,6.61,6.64,275800.0,6.63,6.64,6.61,6.64,275800.0
2009-04-27 12:40:00,6.64,6.64,6.61,6.63,121100.0,6.64,6.64,6.61,6.63,121100.0
2009-04-27 12:45:00,6.63,6.63,6.61,6.62,115500.0,6.63,6.63,6.61,6.62,115500.0
2009-04-27 12:50:00,6.62,6.62,6.6,6.61,250600.0,6.62,6.62,6.6,6.61,250600.0
2009-04-27 12:55:00,6.61,6.61,6.59,6.59,170800.0,6.61,6.61,6.59,6.59,170800.0
2009-04-27 13:00:00,6.59,6.6,6.59,6.6,79800.0,6.59,6.6,6.59,6.6,79800.0
2009-04-27 13:05:00,6.6,6.6,6.58,6.59,154700.0,6.6,6.6,6.58,6.59,154700.0
2009-04-27 13:10:00,6.59,6.6,6.58,6.58,166600.0,6.59,6.6,6.58,6.58,166600.0
2009-04-27 13:15:00,6.59,6.59,6.57,6.58,100800.0,6.59,6.59,6.57,6.58,100800.0
2009-04-27 13:20:00,6.57,6.58,6.56,6.58,240100.0,6.57,6.58,6.56,6.58,240100.0
2009-04-27 13:25:00,6.58,6.58,6.57,6.57,87500.0,6.58,6.58,6.57,6.57,87500.0
2009-04-27 13:30:00,6.57,6.57,6.54,6.55,229600.0,6.57,6.57,6.54,6.55,229600.0
2009-04-27 13:35:00,6.55,6.55,6.52,6.53,92400.0,6.55,6.55,6.52,6.53,92400.0
2009-04-27 13:40:00,6.54,6.57,6.54,6.57,297500.0,6.54,6.57,6.54,6.57,297500.0
2009-04-27 13:45:00,6.56,6.57,6.54,6.55,207200.0,6.56,6.57,6.54,6.55,207200.0
2009-04-27 13:50:00,6.55,6.56,6.54,6.54,180600.0,6.55,6.56,6.54,6.54,180600.0
2009-04-27 13:55:00,6.54,6.56,6.54,6.56,226100.0,6.54,6.56,6.54,6.56,226100.0
2009-04-27 14:00:00,6.55,6.56,6.55,6.56,210000.0,6.55,6.56,6.55,6.56,210000.0
2009-04-27 14:05:00,6.56,6.57,6.56,6.57,342300.0,6.56,6.57,6.56,6.57,342300.0
2009-04-27 14:10:00,6.57,6.6,6.57,6.58,655200.0,6.57,6.6,6.57,6.58,655200.0
2009-04-27 14:15:00,6.58,6.6,6.58,6.59,538300.0,6.58,6.6,6.58,6.59,538300.0
2009-04-27 14:20:00,6.59,6.6,6.57,6.6,276500.0,6.59,6.6,6.57,6.6,276500.0
2009-04-27 14:25:00,6.6,6.61,6.59,6.59,522200.0,6.6,6.61,6.59,6.59,522200.0
2009-04-27 14:30:00,6.59,6.6,6.59,6.59,264600.0,6.59,6.6,6.59,6.59,264600.0
2009-04-27 14:35:00,6.59,6.61,6.59,6.6,160300.0,6.59,6.61,6.59,6.6,160300.0
2009-04-27 14:40:00,6.6,6.6,6.59,6.6,138600.0,6.6,6.6,6.59,6.6,138600.0
2009-04-27 14:45:00,6.6,6.61,6.6,6.6,162400.0,6.6,6.61,6.6,6.6,162400.0
2009-04-27 14:50:00,6.6,6.61,6.6,6.6,337400.0,6.6,6.61,6.6,6.6,337400.0
2009-04-27 14:55:00,6.6,6.63,6.59,6.62,326900.0,6.6,6.63,6.59,6.62,326900.0
2009-04-27 15:00:00,6.63,6.63,6.61,6.62,298900.0,6.63,6.63,6.61,6.62,298900.0
2009-04-27 15:05:00,6.62,6.62,6.57,6.61,287700.0,6.62,6.62,6.57,6.61,287700.0
2009-04-27 15:10:00,6.61,6.62,6.61,6.62,247800.0,6.61,6.62,6.61,6.62,247800.0
2009-04-27 15:15:00,6.62,6.64,6.61,6.64,179900.0,6.62,6.64,6.61,6.64,179900.0
2009-04-27 15:20:00,6.64,6.65,6.63,6.64,326200.0,6.64,6.65,6.63,6.64,326200.0
2009-04-27 15:25:00,6.64,6.64,6.62,6.63,164500.0,6.64,6.64,6.62,6.63,164500.0
2009-04-27 15:30:00,6.63,6.63,6.6,6.62,595000.0,6.63,6.63,6.6,6.62,595000.0
2009-04-27 15:35:00,6.62,6.62,6.6,6.61,242200.0,6.62,6.62,6.6,6.61,242200.0
2009-04-27 15:40:00,6.61,6.63,6.61,6.63,354200.0,6.61,6.63,6.61,6.63,354200.0
2009-04-27 15:45:00,6.63,6.67,6.63,6.66,918400.0,6.63,6.67,6.63,6.66,918400.0
2009-04-27 15:50:00,6.65,6.65,6.62,6.64,590800.0,6.65,6.65,6.62,6.64,590800.0
2009-04-27 15:55:00,6.64,6.64,6.61,6.62,742000.0,6.64,6.64,6.61,6.62,742000.0
2009-04-28 09:30:00,6.54,6.55,6.43,6.45,819700.0,6.54,6.55,6.43,6.45,819700.0
2009-04-28 09:35:00,6.45,6.5,6.43,6.48,264600.0,6.45,6.5,6.43,6.48,264600.0
2009-04-28 09:40:00,6.48,6.52,6.48,6.51,205100.0,6.48,6.52,6.48,6.51,205100.0
2009-04-28 09:45:00,6.51,6.55,6.51,6.54,167300.0,6.51,6.55,6.51,6.54,167300.0
2009-04-28 09:50:00,6.55,6.58,6.54,6.57,347200.0,6.55,6.58,6.54,6.57,347200.0
2009-04-28 09:55:00,6.57,6.58,6.54,6.57,179900.0,6.57,6.58,6.54,6.57,179900.0
2009-04-28 10:00:00,6.57,6.6,6.56,6.57,331800.0,6.57,6.6,6.56,6.57,331800.0
2009-04-28 10:05:00,6.57,6.59,6.55,6.56,163100.0,6.57,6.59,6.55,6.56,163100.0
2009-04-28 10:10:00,6.56,6.56,6.55,6.56,142800.0,6.56,6.56,6.55,6.56,142800.0
2009-04-28 10:15:00,6.56,6.59,6.55,6.58,155400.0,6.56,6.59,6.55,6.58,155400.0
2009-04-28 10:20:00,6.58,6.62,6.58,6.61,294000.0,6.58,6.62,6.58,6.61,294000.0
2009-04-28 10:25:00,6.61,6.64,6.61,6.63,264600.0,6.61,6.64,6.61,6.63,264600.0
2009-04-28 10:30:00,6.64,6.66,6.63,6.65,236600.0,6.64,6.66,6.63,6.65,236600.0
2009-04-28 10:35:00,6.65,6.66,6.63,6.65,93100.0,6.65,6.66,6.63,6.65,93100.0
2009-04-28 10:40:00,6.66,6.71,6.65,6.7,438200.0,6.66,6.71,6.65,6.7,438200.0
2009-04-28 10:45:00,6.7,6.71,6.67,6.67,263200.0,6.7,6.71,6.67,6.67,263200.0
2009-04-28 10:50:00,6.67,6.7,6.67,6.67,359100.0,6.67,6.7,6.67,6.67,359100.0
2009-04-28 10:55:00,6.67,6.72,6.67,6.69,414400.0,6.67,6.72,6.67,6.69,414400.0
2009-04-28 11:00:00,6.69,6.72,6.66,6.72,324100.0,6.69,6.72,6.66,6.72,324100.0
2009-04-28 11:05:00,6.72,6.72,6.68,6.71,154000.0,6.72,6.72,6.68,6.71,154000.0
2009-04-28 11:10:00,6.71,6.72,6.71,6.71,258300.0,6.71,6.72,6.71,6.71,258300.0
2009-04-28 11:15:00,6.71,6.74,6.71,6.74,196700.0,6.71,6.74,6.71,6.74,196700.0
2009-04-28 11:20:00,6.74,6.77,6.73,6.75,379400.0,6.74,6.77,6.73,6.75,379400.0
2009-04-28 11:25:00,6.75,6.76,6.74,6.74,168700.0,6.75,6.76,6.74,6.74,168700.0
2009-04-28 11:30:00,6.74,6.75,6.74,6.75,309400.0,6.74,6.75,6.74,6.75,309400.0
2009-04-28 11:35:00,6.75,6.77,6.75,6.77,191800.0,6.75,6.77,6.75,6.77,191800.0
2009-04-28 11:40:00,6.77,6.8,6.77,6.8,310100.0,6.77,6.8,6.77,6.8,310100.0
2009-04-28 11:45:00,6.8,6.8,6.74,6.74,759500.0,6.8,6.8,6.74,6.74,759500.0
2009-04-28 11:50:00,6.74,6.76,6.72,6.72,191100.0,6.74,6.76,6.72,6.72,191100.0
2009-04-28 11:55:00,6.72,6.74,6.71,6.73,246400.0,6.72,6.74,6.71,6.73,246400.0
2009-04-28 12:00:00,6.73,6.77,6.73,6.77,192500.0,6.73,6.77,6.73,6.77,192500.0
2009-04-28 12:05:00,6.77,6.78,6.75,6.76,231000.0,6.77,6.78,6.75,6.76,231000.0
2009-04-28 12:10:00,6.76,6.76,6.73,6.74,78400.0,6.76,6.76,6.73,6.74,78400.0
2009-04-28 12:15:00,6.73,6.74,6.71,6.72,109200.0,6.73,6.74,6.71,6.72,109200.0
2009-04-28 12:20:00,6.72,6.77,6.72,6.77,105000.0,6.72,6.77,6.72,6.77,105000.0
2009-04-28 12:25:00,6.77,6.77,6.75,6.76,56700.0,6.77,6.77,6.75,6.76,56700.0
2009-04-28 12:30:00,6.76,6.77,6.76,6.77,72100.0,6.76,6.77,6.76,6.77,72100.0
2009-04-28 12:35:00,6.77,6.77,6.74,6.75,83300.0,6.77,6.77,6.74,6.75,83300.0
2009-04-28 12:40:00,6.75,6.77,6.75,6.77,64400.0,6.75,6.77,6.75,6.77,64400.0
2009-04-28 12:45:00,6.76,6.78,6.76,6.78,104300.0,6.76,6.78,6.76,6.78,104300.0
2009-04-28 12:50:00,6.78,6.78,6.76,6.76,93100.0,6.78,6.78,6.76,6.76,93100.0
2009-04-28 12:55:00,6.76,6.76,6.75,6.75,65800.0,6.76,6.76,6.75,6.75,65800.0
2009-04-28 13:00:00,6.75,6.76,6.74,6.75,163800.0,6.75,6.76,6.74,6.75,163800.0
2009-04-28 13:05:00,6.75,6.75,6.71,6.72,211400.0,6.75,6.75,6.71,6.72,211400.0
2009-04-28 13:10:00,6.72,6.72,6.71,6.71,58800.0,6.72,6.72,6.71,6.71,58800.0
2009-04-28 13:15:00,6.71,6.71,6.7,6.71,76300.0,6.71,6.71,6.7,6.71,76300.0
2009-04-28 13:20:00,6.71,6.72,6.7,6.71,93100.0,6.71,6.72,6.7,6.71,93100.0
2009-04-28 13:25:00,6.7,6.72,6.7,6.72,83300.0,6.7,6.72,6.7,6.72,83300.0
2009-04-28 13:30:00,6.72,6.72,6.71,6.71,176400.0,6.72,6.72,6.71,6.71,176400.0
2009-04-28 13:35:00,6.71,6.72,6.69,6.69,230300.0,6.71,6.72,6.69,6.69,230300.0
2009-04-28 13:40:00,6.7,6.72,6.69,6.71,140700.0,6.7,6.72,6.69,6.71,140700.0
2009-04-28 13:45:00,6.71,6.72,6.71,6.71,37800.0,6.71,6.72,6.71,6.71,37800.0
2009-04-28 13:50:00,6.71,6.71,6.69,6.71,92400.0,6.71,6.71,6.69,6.71,92400.0
2009-04-28 13:55:00,6.71,6.72,6.7,6.72,124600.0,6.71,6.72,6.7,6.72,124600.0
2009-04-28 14:00:00,6.72,6.75,6.72,6.73,179900.0,6.72,6.75,6.72,6.73,179900.0
2009-04-28 14:05:00,6.73,6.74,6.73,6.74,60200.0,6.73,6.74,6.73,6.74,60200.0
2009-04-28 14:10:00,6.73,6.75,6.73,6.74,92400.0,6.73,6.75,6.73,6.74,92400.0
2009-04-28 14:15:00,6.74,6.74,6.72,6.73,85400.0,6.74,6.74,6.72,6.73,85400.0
2009-04-28 14:20:00,6.73,6.76,6.73,6.76,116200.0,6.73,6.76,6.73,6.76,116200.0
2009-04-28 14:25:00,6.76,6.76,6.75,6.75,80500.0,6.76,6.76,6.75,6.75,80500.0
2009-04-28 14:30:00,6.76,6.77,6.76,6.77,88900.0,6.76,6.77,6.76,6.77,88900.0
2009-04-28 14:35:00,6.77,6.78,6.76,6.78,91000.0,6.77,6.78,6.76,6.78,91000.0
2009-04-28 14:40:00,6.78,6.78,6.75,6.76,187600.0,6.78,6.78,6.75,6.76,187600.0
2009-04-28 14:45:00,6.76,6.76,6.73,6.73,121800.0,6.76,6.76,6.73,6.73,121800.0
2009-04-28 14:50:00,6.73,6.73,6.72,6.73,180600.0,6.73,6.73,6.72,6.73,180600.0
2009-04-28 14:55:00,6.73,6.73,6.71,6.72,124600.0,6.73,6.73,6.71,6.72,124600.0
2009-04-28 15:00:00,6.72,6.72,6.71,6.71,248500.0,6.72,6.72,6.71,6.71,248500.0
2009-04-28 15:05:00,6.71,6.71,6.68,6.71,222600.0,6.71,6.71,6.68,6.71,222600.0
2009-04-28 15:10:00,6.7,6.71,6.68,6.69,182700.0,6.7,6.71,6.68,6.69,182700.0
2009-04-28 15:15:00,6.68,6.7,6.66,6.66,186900.0,6.68,6.7,6.66,6.66,186900.0
2009-04-28 15:20:00,6.67,6.68,6.65,6.65,172200.0,6.67,6.68,6.65,6.65,172200.0
2009-04-28 15:25:00,6.65,6.66,6.63,6.63,225400.0,6.65,6.66,6.63,6.63,225400.0
2009-04-28 15:30:00,6.63,6.63,6.61,6.62,282100.0,6.63,6.63,6.61,6.62,282100.0
2009-04-28 15:35:00,6.62,6.64,6.61,6.64,203700.0,6.62,6.64,6.61,6.64,203700.0
2009-04-28 15:40:00,6.64,6.64,6.61,6.62,162400.0,6.64,6.64,6.61,6.62,162400.0
2009-04-28 15:45:00,6.62,6.63,6.59,6.61,452900.0,6.62,6.63,6.59,6.61,452900.0
2009-04-28 15:50:00,6.61,6.63,6.6,6.61,303800.0,6.61,6.63,6.6,6.61,303800.0
2009-04-28 15:55:00,6.61,6.61,6.59,6.6,441700.0,6.61,6.61,6.59,6.6,441700.0
2009-04-29 09:30:00,6.5,6.57,6.48,6.51,2030700.0,6.5,6.57,6.48,6.51,2030700.0
2009-04-29 09:35:00,6.51,6.51,6.44,6.45,510300.0,6.51,6.51,6.44,6.45,510300.0
2009-04-29 09:40:00,6.45,6.47,6.43,6.46,510300.0,6.45,6.47,6.43,6.46,510300.0
2009-04-29 09:45:00,6.46,6.47,6.44,6.46,456400.0,6.46,6.47,6.44,6.46,456400.0
2009-04-29 09:50:00,6.46,6.49,6.45,6.46,198800.0,6.46,6.49,6.45,6.46,198800.0
2009-04-29 09:55:00,6.47,6.49,6.46,6.48,406000.0,6.47,6.49,6.46,6.48,406000.0
2009-04-29 10:00:00,6.48,6.49,6.47,6.47,212100.0,6.48,6.49,6.47,6.47,212100.0
2009-04-29 10:05:00,6.47,6.48,6.46,6.48,188300.0,6.47,6.48,6.46,6.48,188300.0
2009-04-29 10:10:00,6.48,6.52,6.48,6.49,259000.0,6.48,6.52,6.48,6.49,259000.0
2009-04-29 10:15:00,6.5,6.53,6.49,6.53,281400.0,6.5,6.53,6.49,6.53,281400.0
2009-04-29 10:20:00,6.53,6.54,6.52,6.54,244300.0,6.53,6.54,6.52,6.54,244300.0
2009-04-29 10:25:00,6.54,6.56,6.54,6.56,191800.0,6.54,6.56,6.54,6.56,191800.0
2009-04-29 10:30:00,6.56,6.57,6.55,6.57,203000.0,6.56,6.57,6.55,6.57,203000.0
2009-04-29 10:35:00,6.57,6.57,6.54,6.55,92400.0,6.57,6.57,6.54,6.55,92400.0
2009-04-29 10:40:00,6.55,6.57,6.55,6.55,149800.0,6.55,6.57,6.55,6.55,149800.0
2009-04-29 10:45:00,6.55,6.56,6.53,6.53,252000.0,6.55,6.56,6.53,6.53,252000.0
2009-04-29 10:50:00,6.53,6.55,6.53,6.54,160300.0,6.53,6.55,6.53,6.54,160300.0
2009-04-29 10:55:00,6.54,6.55,6.53,6.55,184800.0,6.54,6.55,6.53,6.55,184800.0
2009-04-29 11:00:00,6.55,6.55,6.54,6.54,140000.0,6.55,6.55,6.54,6.54,140000.0
2009-04-29 11:05:00,6.54,6.56,6.54,6.55,71400.0,6.54,6.56,6.54,6.55,71400.0
2009-04-29 11:10:00,6.56,6.56,6.54,6.55,208600.0,6.56,6.56,6.54,6.55,208600.0
2009-04-29 11:15:00,6.55,6.55,6.51,6.54,212800.0,6.55,6.55,6.51,6.54,212800.0
2009-04-29 11:20:00,6.54,6.55,6.53,6.54,173600.0,6.54,6.55,6.53,6.54,173600.0
2009-04-29 11:25:00,6.54,6.56,6.54,6.54,98700.0,6.54,6.56,6.54,6.54,98700.0
2009-04-29 11:30:00,6.55,6.55,6.53,6.53,121100.0,6.55,6.55,6.53,6.53,121100.0
2009-04-29 11:35:00,6.53,6.56,6.53,6.55,89600.0,6.53,6.56,6.53,6.55,89600.0
2009-04-29 11:40:00,6.55,6.56,6.54,6.54,88900.0,6.55,6.56,6.54,6.54,88900.0
2009-04-29 11:45:00,6.54,6.56,6.54,6.56,98000.0,6.54,6.56,6.54,6.56,98000.0
2009-04-29 11:50:00,6.56,6.56,6.55,6.56,98000.0,6.56,6.56,6.55,6.56,98000.0
2009-04-29 11:55:00,6.56,6.57,6.56,6.57,159600.0,6.56,6.57,6.56,6.57,159600.0
2009-04-29 12:00:00,6.57,6.57,6.56,6.56,114800.0,6.57,6.57,6.56,6.56,114800.0
2009-04-29 12:05:00,6.56,6.56,6.52,6.52,165900.0,6.56,6.56,6.52,6.52,165900.0
2009-04-29 12:10:00,6.52,6.54,6.52,6.53,62300.0,6.52,6.54,6.52,6.53,62300.0
2009-04-29 12:15:00,6.54,6.55,6.53,6.54,161700.0,6.54,6.55,6.53,6.54,161700.0
2009-04-29 12:20:00,6.54,6.55,6.52,6.52,77000.0,6.54,6.55,6.52,6.52,77000.0
2009-04-29 12:25:00,6.52,6.52,6.5,6.51,95900.0,6.52,6.52,6.5,6.51,95900.0
2009-04-29 12:30:00,6.51,6.51,6.49,6.5,193900.0,6.51,6.51,6.49,6.5,193900.0
2009-04-29 12:35:00,6.49,6.49,6.46,6.48,214900.0,6.49,6.49,6.46,6.48,214900.0
2009-04-29 12:40:00,6.48,6.5,6.47,6.49,308700.0,6.48,6.5,6.47,6.49,308700.0
2009-04-29 12:45:00,6.49,6.5,6.48,6.49,70000.0,6.49,6.5,6.48,6.49,70000.0
2009-04-29 12:50:00,6.49,6.49,6.47,6.49,76300.0,6.49,6.49,6.47,6.49,76300.0
2009-04-29 12:55:00,6.49,6.51,6.49,6.5,73500.0,6.49,6.51,6.49,6.5,73500.0
2009-04-29 13:00:00,6.5,6.51,6.5,6.51,39200.0,6.5,6.51,6.5,6.51,39200.0
2009-04-29 13:05:00,6.51,6.53,6.51,6.52,116200.0,6.51,6.53,6.51,6.52,116200.0
2009-04-29 13:10:00,6.52,6.53,6.52,6.53,46200.0,6.52,6.53,6.52,6.53,46200.0
2009-04-29 13:15:00,6.53,6.55,6.53,6.55,118300.0,6.53,6.55,6.53,6.55,118300.0
2009-04-29 13:20:00,6.55,6.56,6.54,6.56,81200.0,6.55,6.56,6.54,6.56,81200.0
2009-04-29 13:25:00,6.56,6.56,6.54,6.54,131600.0,6.56,6.56,6.54,6.54,131600.0
2009-04-29 13:30:00,6.54,6.56,6.52,6.53,181300.0,6.54,6.56,6.52,6.53,181300.0
2009-04-29 13:35:00,6.53,6.53,6.49,6.49,185500.0,6.53,6.53,6.49,6.49,185500.0
2009-04-29 13:40:00,6.49,6.5,6.48,6.49,93800.0,6.49,6.5,6.48,6.49,93800.0
2009-04-29 13:45:00,6.49,6.51,6.49,6.5,53200.0,6.49,6.51,6.49,6.5,53200.0
2009-04-29 13:50:00,6.5,6.51,6.5,6.51,77700.0,6.5,6.51,6.5,6.51,77700.0
2009-04-29 13:55:00,6.51,6.51,6.49,6.49,91000.0,6.51,6.51,6.49,6.49,91000.0
2009-04-29 14:00:00,6.49,6.49,6.48,6.49,105000.0,6.49,6.49,6.48,6.49,105000.0
2009-04-29 14:05:00,6.48,6.49,6.48,6.48,145600.0,6.48,6.49,6.48,6.48,145600.0
2009-04-29 14:10:00,6.48,6.49,6.48,6.49,229600.0,6.48,6.49,6.48,6.49,229600.0
2009-04-29 14:15:00,6.48,6.49,6.46,6.47,245700.0,6.48,6.49,6.46,6.47,245700.0
2009-04-29 14:20:00,6.47,6.49,6.46,6.47,147700.0,6.47,6.49,6.46,6.47,147700.0
2009-04-29 14:25:00,6.47,6.49,6.46,6.47,435400.0,6.47,6.49,6.46,6.47,435400.0
2009-04-29 14:30:00,6.48,6.51,6.47,6.51,363300.0,6.48,6.51,6.47,6.51,363300.0
2009-04-29 14:35:00,6.51,6.51,6.49,6.5,221900.0,6.51,6.51,6.49,6.5,221900.0
2009-04-29 14:40:00,6.5,6.51,6.48,6.49,140700.0,6.5,6.51,6.48,6.49,140700.0
2009-04-29 14:45:00,6.5,6.5,6.47,6.47,132300.0,6.5,6.5,6.47,6.47,132300.0
2009-04-29 14:50:00,6.47,6.49,6.46,6.47,148400.0,6.47,6.49,6.46,6.47,148400.0
2009-04-29 14:55:00,6.47,6.49,6.47,6.49,155400.0,6.47,6.49,6.47,6.49,155400.0
2009-04-29 15:00:00,6.49,6.51,6.49,6.51,226800.0,6.49,6.51,6.49,6.51,226800.0
2009-04-29 15:05:00,6.51,6.52,6.48,6.5,219800.0,6.51,6.52,6.48,6.5,219800.0
2009-04-29 15:10:00,6.5,6.52,6.5,6.52,182700.0,6.5,6.52,6.5,6.52,182700.0
2009-04-29 15:15:00,6.51,6.52,6.5,6.51,153300.0,6.51,6.52,6.5,6.51,153300.0
2009-04-29 15:20:00,6.51,6.52,6.5,6.5,256900.0,6.51,6.52,6.5,6.5,256900.0
2009-04-29 15:25:00,6.5,6.51,6.49,6.49,450800.0,6.5,6.51,6.49,6.49,450800.0
2009-04-29 15:30:00,6.49,6.49,6.46,6.46,281400.0,6.49,6.49,6.46,6.46,281400.0
2009-04-29 15:35:00,6.46,6.46,6.45,6.46,205800.0,6.46,6.46,6.45,6.46,205800.0
2009-04-29 15:40:00,6.46,6.47,6.44,6.45,431900.0,6.46,6.47,6.44,6.45,431900.0
2009-04-29 15:45:00,6.45,6.45,6.43,6.43,497000.0,6.45,6.45,6.43,6.43,497000.0
2009-04-29 15:50:00,6.43,6.46,6.42,6.43,308000.0,6.43,6.46,6.42,6.43,308000.0
2009-04-29 15:55:00,6.43,6.47,6.43,6.46,425600.0,6.43,6.47,6.43,6.46,425600.0
2009-04-30 09:30:00,6.47,6.49,6.45,6.47,242900.0,6.47,6.49,6.45,6.47,242900.0
2009-04-30 09:35:00,6.47,6.54,6.47,6.54,177100.0,6.47,6.54,6.47,6.54,177100.0
2009-04-30 09:40:00,6.54,6.6,6.54,6.57,241500.0,6.54,6.6,6.54,6.57,241500.0
2009-04-30 09:45:00,6.58,6.58,6.54,6.55,123200.0,6.58,6.58,6.54,6.55,123200.0
2009-04-30 09:50:00,6.55,6.58,6.54,6.57,321300.0,6.55,6.58,6.54,6.57,321300.0
2009-04-30 09:55:00,6.58,6.59,6.57,6.58,242200.0,6.58,6.59,6.57,6.58,242200.0
2009-04-30 10:00:00,6.58,6.61,6.58,6.59,392700.0,6.58,6.61,6.58,6.59,392700.0
2009-04-30 10:05:00,6.59,6.64,6.59,6.63,256200.0,6.59,6.64,6.59,6.63,256200.0
2009-04-30 10:10:00,6.63,6.67,6.63,6.65,265300.0,6.63,6.67,6.63,6.65,265300.0
2009-04-30 10:15:00,6.65,6.69,6.64,6.66,248500.0,6.65,6.69,6.64,6.66,248500.0
2009-04-30 10:20:00,6.65,6.67,6.63,6.67,135800.0,6.65,6.67,6.63,6.67,135800.0
2009-04-30 10:25:00,6.67,6.68,6.63,6.65,138600.0,6.67,6.68,6.63,6.65,138600.0
2009-04-30 10:30:00,6.66,6.67,6.64,6.66,89600.0,6.66,6.67,6.64,6.66,89600.0
2009-04-30 10:35:00,6.67,6.7,6.66,6.69,140000.0,6.67,6.7,6.66,6.69,140000.0
2009-04-30 10:40:00,6.69,6.69,6.66,6.67,76300.0,6.69,6.69,6.66,6.67,76300.0
2009-04-30 10:45:00,6.66,6.66,6.65,6.65,58100.0,6.66,6.66,6.65,6.65,58100.0
2009-04-30 10:50:00,6.65,6.66,6.64,6.66,123200.0,6.65,6.66,6.64,6.66,123200.0
2009-04-30 10:55:00,6.66,6.69,6.65,6.68,182700.0,6.66,6.69,6.65,6.68,182700.0
2009-04-30 11:00:00,6.68,6.68,6.66,6.67,50400.0,6.68,6.68,6.66,6.67,50400.0
2009-04-30 11:05:00,6.67,6.68,6.64,6.65,38500.0,6.67,6.68,6.64,6.65,38500.0
2009-04-30 11:10:00,6.65,6.67,6.65,6.67,23800.0,6.65,6.67,6.65,6.67,23800.0
2009-04-30 11:15:00,6.67,6.69,6.67,6.68,286300.0,6.67,6.69,6.67,6.68,286300.0
2009-04-30 11:20:00,6.68,6.68,6.67,6.68,41300.0,6.68,6.68,6.67,6.68,41300.0
2009-04-30 11:25:00,6.67,6.7,6.67,6.69,81200.0,6.67,6.7,6.67,6.69,81200.0
2009-04-30 11:30:00,6.7,6.71,6.69,6.7,105000.0,6.7,6.71,6.69,6.7,105000.0
2009-04-30 11:35:00,6.7,6.71,6.7,6.7,112700.0,6.7,6.71,6.7,6.7,112700.0
2009-04-30 11:40:00,6.7,6.71,6.69,6.7,65100.0,6.7,6.71,6.69,6.7,65100.0
2009-04-30 11:45:00,6.7,6.7,6.7,6.7,123200.0,6.7,6.7,6.7,6.7,123200.0
2009-04-30 11:50:00,6.7,6.7,6.68,6.68,67900.0,6.7,6.7,6.68,6.68,67900.0
2009-04-30 11:55:00,6.68,6.69,6.67,6.67,51800.0,6.68,6.69,6.67,6.67,51800.0
2009-04-30 12:00:00,6.67,6.68,6.65,6.65,85400.0,6.67,6.68,6.65,6.65,85400.0
2009-04-30 12:05:00,6.65,6.67,6.65,6.67,72800.0,6.65,6.67,6.65,6.67,72800.0
2009-04-30 12:10:00,6.67,6.68,6.66,6.67,37800.0,6.67,6.68,6.66,6.67,37800.0
2009-04-30 12:15:00,6.67,6.68,6.67,6.68,39900.0,6.67,6.68,6.67,6.68,39900.0
2009-04-30 12:20:00,6.68,6.68,6.66,6.67,23800.0,6.68,6.68,6.66,6.67,23800.0
2009-04-30 12:25:00,6.66,6.68,6.66,6.68,33600.0,6.66,6.68,6.66,6.68,33600.0
2009-04-30 12:30:00,6.68,6.69,6.65,6.66,88900.0,6.68,6.69,6.65,6.66,88900.0
2009-04-30 12:35:00,6.66,6.68,6.66,6.67,81200.0,6.66,6.68,6.66,6.67,81200.0
2009-04-30 12:40:00,6.66,6.66,6.63,6.65,54600.0,6.66,6.66,6.63,6.65,54600.0
2009-04-30 12:45:00,6.65,6.65,6.62,6.63,92400.0,6.65,6.65,6.62,6.63,92400.0
2009-04-30 12:50:00,6.63,6.64,6.62,6.64,55300.0,6.63,6.64,6.62,6.64,55300.0
2009-04-30 12:55:00,6.65,6.65,6.63,6.63,70000.0,6.65,6.65,6.63,6.63,70000.0
2009-04-30 13:00:00,6.63,6.64,6.61,6.61,130200.0,6.63,6.64,6.61,6.61,130200.0
2009-04-30 13:05:00,6.62,6.62,6.6,6.6,160300.0,6.62,6.62,6.6,6.6,160300.0
2009-04-30 13:10:00,6.6,6.61,6.58,6.59,74900.0,6.6,6.61,6.58,6.59,74900.0
2009-04-30 13:15:00,6.59,6.59,6.57,6.57,119000.0,6.59,6.59,6.57,6.57,119000.0
2009-04-30 13:20:00,6.57,6.57,6.55,6.56,228900.0,6.57,6.57,6.55,6.56,228900.0
2009-04-30 13:25:00,6.57,6.57,6.55,6.57,132300.0,6.57,6.57,6.55,6.57,132300.0
2009-04-30 13:30:00,6.57,6.59,6.57,6.57,127400.0,6.57,6.59,6.57,6.57,127400.0
2009-04-30 13:35:00,6.57,6.57,6.56,6.57,184800.0,6.57,6.57,6.56,6.57,184800.0
2009-04-30 13:40:00,6.57,6.57,6.56,6.57,260400.0,6.57,6.57,6.56,6.57,260400.0
2009-04-30 13:45:00,6.57,6.57,6.54,6.54,132300.0,6.57,6.57,6.54,6.54,132300.0
2009-04-30 13:50:00,6.55,6.55,6.54,6.54,49000.0,6.55,6.55,6.54,6.54,49000.0
2009-04-30 13:55:00,6.54,6.56,6.54,6.54,105700.0,6.54,6.56,6.54,6.54,105700.0
2009-04-30 14:00:00,6.54,6.55,6.53,6.55,72100.0,6.54,6.55,6.53,6.55,72100.0
2009-04-30 14:05:00,6.55,6.55,6.52,6.53,87500.0,6.55,6.55,6.52,6.53,87500.0
2009-04-30 14:10:00,6.53,6.54,6.52,6.53,94500.0,6.53,6.54,6.52,6.53,94500.0
2009-04-30 14:15:00,6.53,6.54,6.53,6.54,133000.0,6.53,6.54,6.53,6.54,133000.0
2009-04-30 14:20:00,6.54,6.56,6.54,6.56,74200.0,6.54,6.56,6.54,6.56,74200.0
2009-04-30 14:25:00,6.56,6.56,6.54,6.56,103600.0,6.56,6.56,6.54,6.56,103600.0
2009-04-30 14:30:00,6.56,6.56,6.53,6.53,126000.0,6.56,6.56,6.53,6.53,126000.0
2009-04-30 14:35:00,6.53,6.55,6.53,6.54,72800.0,6.53,6.55,6.53,6.54,72800.0
2009-04-30 14:40:00,6.54,6.54,6.51,6.53,108500.0,6.54,6.54,6.51,6.53,108500.0
2009-04-30 14:45:00,6.53,6.54,6.52,6.54,44800.0,6.53,6.54,6.52,6.54,44800.0
2009-04-30 14:50:00,6.53,6.54,6.52,6.53,107100.0,6.53,6.54,6.52,6.53,107100.0
2009-04-30 14:55:00,6.53,6.53,6.51,6.53,176400.0,6.53,6.53,6.51,6.53,176400.0
2009-04-30 15:00:00,6.53,6.54,6.49,6.52,182700.0,6.53,6.54,6.49,6.52,182700.0
2009-04-30 15:05:00,6.52,6.52,6.49,6.5,219100.0,6.52,6.52,6.49,6.5,219100.0
2009-04-30 15:10:00,6.5,6.52,6.5,6.5,42000.0,6.5,6.52,6.5,6.5,42000.0
2009-04-30 15:15:00,6.51,6.52,6.49,6.51,104300.0,6.51,6.52,6.49,6.51,104300.0
2009-04-30 15:20:00,6.51,6.51,6.5,6.51,81900.0,6.51,6.51,6.5,6.51,81900.0
2009-04-30 15:25:00,6.51,6.52,6.5,6.52,74900.0,6.51,6.52,6.5,6.52,74900.0
2009-04-30 15:30:00,6.52,6.54,6.51,6.52,191800.0,6.52,6.54,6.51,6.52,191800.0
2009-04-30 15:35:00,6.52,6.53,6.51,6.52,225400.0,6.52,6.53,6.51,6.52,225400.0
2009-04-30 15:40:00,6.52,6.53,6.5,6.52,174300.0,6.52,6.53,6.5,6.52,174300.0
2009-04-30 15:45:00,6.52,6.54,6.52,6.52,100800.0,6.52,6.54,6.52,6.52,100800.0
2009-04-30 15:50:00,6.52,6.53,6.51,6.51,294700.0,6.52,6.53,6.51,6.51,294700.0
2009-04-30 15:55:00,6.51,6.52,6.47,6.47,696500.0,6.51,6.52,6.47,6.47,696500.0
2009-05-01 09:30:00,6.46,6.47,6.41,6.43,359800.0,6.46,6.47,6.41,6.43,359800.0
2009-05-01 09:35:00,6.43,6.43,6.37,6.37,228200.0,6.43,6.43,6.37,6.37,228200.0
2009-05-01 09:40:00,6.37,6.42,6.36,6.42,58100.0,6.37,6.42,6.36,6.42,58100.0
2009-05-01 09:45:00,6.41,6.43,6.38,6.39,79100.0,6.41,6.43,6.38,6.39,79100.0
2009-05-01 09:50:00,6.39,6.4,6.36,6.37,136500.0,6.39,6.4,6.36,6.37,136500.0
2009-05-01 09:55:00,6.37,6.43,6.37,6.43,102900.0,6.37,6.43,6.37,6.43,102900.0
2009-05-01 10:00:00,6.43,6.46,6.41,6.44,118300.0,6.43,6.46,6.41,6.44,118300.0
2009-05-01 10:05:00,6.43,6.49,6.43,6.44,123900.0,6.43,6.49,6.43,6.44,123900.0
2009-05-01 10:10:00,6.44,6.45,6.41,6.42,50400.0,6.44,6.45,6.41,6.42,50400.0
2009-05-01 10:15:00,6.42,6.44,6.4,6.4,91000.0,6.42,6.44,6.4,6.4,91000.0
2009-05-01 10:20:00,6.41,6.43,6.4,6.43,66500.0,6.41,6.43,6.4,6.43,66500.0
2009-05-01 10:25:00,6.43,6.43,6.41,6.41,56700.0,6.43,6.43,6.41,6.41,56700.0
2009-05-01 10:30:00,6.41,6.41,6.4,6.41,68600.0,6.41,6.41,6.4,6.41,68600.0
2009-05-01 10:35:00,6.41,6.42,6.4,6.4,23100.0,6.41,6.42,6.4,6.4,23100.0
2009-05-01 10:40:00,6.4,6.4,6.38,6.38,91700.0,6.4,6.4,6.38,6.38,91700.0
2009-05-01 10:45:00,6.38,6.39,6.38,6.38,61600.0,6.38,6.39,6.38,6.38,61600.0
2009-05-01 10:50:00,6.39,6.41,6.38,6.39,42700.0,6.39,6.41,6.38,6.39,42700.0
2009-05-01 10:55:00,6.39,6.4,6.38,6.38,55300.0,6.39,6.4,6.38,6.38,55300.0
2009-05-01 11:00:00,6.38,6.39,6.38,6.39,37100.0,6.38,6.39,6.38,6.39,37100.0
2009-05-01 11:05:00,6.39,6.41,6.38,6.39,54600.0,6.39,6.41,6.38,6.39,54600.0
2009-05-01 11:10:00,6.39,6.41,6.39,6.41,53200.0,6.39,6.41,6.39,6.41,53200.0
2009-05-01 11:15:00,6.41,6.41,6.39,6.4,56000.0,6.41,6.41,6.39,6.4,56000.0
2009-05-01 11:20:00,6.4,6.42,6.4,6.42,57400.0,6.4,6.42,6.4,6.42,57400.0
2009-05-01 11:25:00,6.42,6.42,6.39,6.4,53200.0,6.42,6.42,6.39,6.4,53200.0
2009-05-01 11:30:00,6.4,6.4,6.39,6.4,21000.0,6.4,6.4,6.39,6.4,21000.0
2009-05-01 11:35:00,6.4,6.4,6.39,6.39,49000.0,6.4,6.4,6.39,6.39,49000.0
2009-05-01 11:40:00,6.39,6.4,6.38,6.38,29400.0,6.39,6.4,6.38,6.38,29400.0
2009-05-01 11:45:00,6.38,6.38,6.37,6.37,44100.0,6.38,6.38,6.37,6.37,44100.0
2009-05-01 11:50:00,6.37,6.38,6.36,6.36,31500.0,6.37,6.38,6.36,6.36,31500.0
2009-05-01 11:55:00,6.36,6.36,6.34,6.35,108500.0,6.36,6.36,6.34,6.35,108500.0
2009-05-01 12:00:00,6.36,6.38,6.35,6.38,116900.0,6.36,6.38,6.35,6.38,116900.0
2009-05-01 12:05:00,6.38,6.39,6.36,6.37,41300.0,6.38,6.39,6.36,6.37,41300.0
2009-05-01 12:10:00,6.38,6.4,6.37,6.39,65100.0,6.38,6.4,6.37,6.39,65100.0
2009-05-01 12:15:00,6.39,6.4,6.39,6.4,23800.0,6.39,6.4,6.39,6.4,23800.0
2009-05-01 12:20:00,6.4,6.41,6.39,6.4,34300.0,6.4,6.41,6.39,6.4,34300.0
2009-05-01 12:25:00,6.41,6.41,6.39,6.4,53900.0,6.41,6.41,6.39,6.4,53900.0
2009-05-01 12:30:00,6.39,6.4,6.39,6.4,30800.0,6.39,6.4,6.39,6.4,30800.0
2009-05-01 12:35:00,6.4,6.42,6.4,6.42,44100.0,6.4,6.42,6.4,6.42,44100.0
2009-05-01 12:40:00,6.42,6.42,6.39,6.4,21700.0,6.42,6.42,6.39,6.4,21700.0
2009-05-01 12:45:00,6.39,6.4,6.39,6.4,29400.0,6.39,6.4,6.39,6.4,29400.0
2009-05-01 12:50:00,6.4,6.4,6.39,6.4,50400.0,6.4,6.4,6.39,6.4,50400.0
2009-05-01 12:55:00,6.39,6.42,6.39,6.41,27300.0,6.39,6.42,6.39,6.41,27300.0
2009-05-01 13:00:00,6.41,6.41,6.4,6.4,12600.0,6.41,6.41,6.4,6.4,12600.0
2009-05-01 13:05:00,6.41,6.41,6.39,6.41,33600.0,6.41,6.41,6.39,6.41,33600.0
2009-05-01 13:10:00,6.41,6.42,6.4,6.42,11900.0,6.41,6.42,6.4,6.42,11900.0
2009-05-01 13:15:00,6.42,6.43,6.41,6.42,95200.0,6.42,6.43,6.41,6.42,95200.0
2009-05-01 13:20:00,6.42,6.43,6.4,6.42,72800.0,6.42,6.43,6.4,6.42,72800.0
2009-05-01 13:25:00,6.42,6.43,6.42,6.42,35000.0,6.42,6.43,6.42,6.42,35000.0
2009-05-01 13:30:00,6.43,6.43,6.41,6.42,39900.0,6.43,6.43,6.41,6.42,39900.0
2009-05-01 13:35:00,6.42,6.43,6.41,6.42,42700.0,6.42,6.43,6.41,6.42,42700.0
2009-05-01 13:40:00,6.42,6.43,6.42,6.42,55300.0,6.42,6.43,6.42,6.42,55300.0
2009-05-01 13:45:00,6.42,6.42,6.41,6.41,35000.0,6.42,6.42,6.41,6.41,35000.0
2009-05-01 13:50:00,6.41,6.41,6.4,6.41,25200.0,6.41,6.41,6.4,6.41,25200.0
2009-05-01 13:55:00,6.41,6.41,6.4,6.4,28000.0,6.41,6.41,6.4,6.4,28000.0
2009-05-01 14:00:00,6.4,6.41,6.39,6.39,58800.0,6.4,6.41,6.39,6.39,58800.0
2009-05-01 14:05:00,6.39,6.41,6.39,6.39,49700.0,6.39,6.41,6.39,6.39,49700.0
2009-05-01 14:10:00,6.39,6.4,6.38,6.39,98700.0,6.39,6.4,6.38,6.39,98700.0
2009-05-01 14:15:00,6.39,6.4,6.38,6.4,46900.0,6.39,6.4,6.38,6.4,46900.0
2009-05-01 14:20:00,6.4,6.41,6.39,6.41,46200.0,6.4,6.41,6.39,6.41,46200.0
2009-05-01 14:25:00,6.41,6.41,6.39,6.39,65100.0,6.41,6.41,6.39,6.39,65100.0
2009-05-01 14:30:00,6.39,6.39,6.37,6.37,46200.0,6.39,6.39,6.37,6.37,46200.0
2009-05-01 14:35:00,6.37,6.38,6.37,6.38,67900.0,6.37,6.38,6.37,6.38,67900.0
2009-05-01 14:40:00,6.38,6.38,6.36,6.37,46900.0,6.38,6.38,6.36,6.37,46900.0
2009-05-01 14:45:00,6.36,6.37,6.36,6.36,60200.0,6.36,6.37,6.36,6.36,60200.0
2009-05-01 14:50:00,6.36,6.37,6.36,6.37,71400.0,6.36,6.37,6.36,6.37,71400.0
2009-05-01 14:55:00,6.37,6.37,6.36,6.36,85400.0,6.37,6.37,6.36,6.36,85400.0
2009-05-01 15:00:00,6.36,6.37,6.36,6.36,158900.0,6.36,6.37,6.36,6.36,158900.0
2009-05-01 15:05:00,6.36,6.36,6.35,6.35,254100.0,6.36,6.36,6.35,6.35,254100.0
2009-05-01 15:10:00,6.36,6.36,6.35,6.35,114100.0,6.36,6.36,6.35,6.35,114100.0
2009-05-01 15:15:00,6.35,6.36,6.35,6.35,154700.0,6.35,6.36,6.35,6.35,154700.0
2009-05-01 15:20:00,6.35,6.35,6.35,6.35,289800.0,6.35,6.35,6.35,6.35,289800.0
2009-05-01 15:25:00,6.35,6.35,6.33,6.34,236600.0,6.35,6.35,6.33,6.34,236600.0
2009-05-01 15:30:00,6.34,6.35,6.32,6.32,280000.0,6.34,6.35,6.32,6.32,280000.0
2009-05-01 15:35:00,6.32,6.34,6.32,6.33,149800.0,6.32,6.34,6.32,6.33,149800.0
2009-05-01 15:40:00,6.33,6.35,6.32,6.33,201600.0,6.33,6.35,6.32,6.33,201600.0
2009-05-01 15:45:00,6.33,6.34,6.32,6.32,226800.0,6.33,6.34,6.32,6.32,226800.0
2009-05-01 15:50:00,6.32,6.35,6.32,6.34,297500.0,6.32,6.35,6.32,6.34,297500.0
2009-05-01 15:55:00,6.34,6.37,6.33,6.36,483000.0,6.34,6.37,6.33,6.36,483000.0
2009-05-04 09:30:00,6.36,6.4,6.36,6.39,204400.0,6.36,6.4,6.36,6.39,204400.0
2009-05-04 09:35:00,6.39,6.42,6.37,6.42,102900.0,6.39,6.42,6.37,6.42,102900.0
2009-05-04 09:40:00,6.42,6.46,6.42,6.46,170800.0,6.42,6.46,6.42,6.46,170800.0
2009-05-04 09:45:00,6.46,6.46,6.45,6.46,64400.0,6.46,6.46,6.45,6.46,64400.0
2009-05-04 09:50:00,6.46,6.46,6.43,6.44,163800.0,6.46,6.46,6.43,6.44,163800.0
2009-05-04 09:55:00,6.43,6.46,6.42,6.42,130900.0,6.43,6.46,6.42,6.42,130900.0
2009-05-04 10:00:00,6.43,6.45,6.42,6.45,197400.0,6.43,6.45,6.42,6.45,197400.0
2009-05-04 10:05:00,6.45,6.47,6.45,6.47,109900.0,6.45,6.47,6.45,6.47,109900.0
2009-05-04 10:10:00,6.46,6.46,6.42,6.46,119000.0,6.46,6.46,6.42,6.46,119000.0
2009-05-04 10:15:00,6.47,6.53,6.46,6.53,386400.0,6.47,6.53,6.46,6.53,386400.0
2009-05-04 10:20:00,6.53,6.55,6.53,6.54,177100.0,6.53,6.55,6.53,6.54,177100.0
2009-05-04 10:25:00,6.54,6.54,6.5,6.5,112700.0,6.54,6.54,6.5,6.5,112700.0
2009-05-04 10:30:00,6.5,6.5,6.48,6.49,117600.0,6.5,6.5,6.48,6.49,117600.0
2009-05-04 10:35:00,6.49,6.5,6.49,6.49,77000.0,6.49,6.5,6.49,6.49,77000.0
2009-05-04 10:40:00,6.49,6.5,6.47,6.48,49700.0,6.49,6.5,6.47,6.48,49700.0
2009-05-04 10:45:00,6.47,6.47,6.43,6.43,152600.0,6.47,6.47,6.43,6.43,152600.0
2009-05-04 10:50:00,6.43,6.44,6.41,6.42,109900.0,6.43,6.44,6.41,6.42,109900.0
2009-05-04 10:55:00,6.42,6.42,6.4,6.42,67200.0,6.42,6.42,6.4,6.42,67200.0
2009-05-04 11:00:00,6.42,6.42,6.41,6.41,91700.0,6.42,6.42,6.41,6.41,91700.0
2009-05-04 11:05:00,6.42,6.43,6.41,6.41,79800.0,6.42,6.43,6.41,6.41,79800.0
2009-05-04 11:10:00,6.41,6.42,6.41,6.42,90300.0,6.41,6.42,6.41,6.42,90300.0
2009-05-04 11:15:00,6.42,6.42,6.39,6.39,93800.0,6.42,6.42,6.39,6.39,93800.0
2009-05-04 11:20:00,6.4,6.4,6.38,6.39,84000.0,6.4,6.4,6.38,6.39,84000.0
2009-05-04 11:25:00,6.39,6.4,6.38,6.39,53200.0,6.39,6.4,6.38,6.39,53200.0
2009-05-04 11:30:00,6.39,6.41,6.39,6.41,49000.0,6.39,6.41,6.39,6.41,49000.0
2009-05-04 11:35:00,6.4,6.4,6.38,6.39,84700.0,6.4,6.4,6.38,6.39,84700.0
2009-05-04 11:40:00,6.39,6.39,6.36,6.37,230300.0,6.39,6.39,6.36,6.37,230300.0
2009-05-04 11:45:00,6.37,6.39,6.37,6.39,72100.0,6.37,6.39,6.37,6.39,72100.0
2009-05-04 11:50:00,6.39,6.39,6.36,6.36,60900.0,6.39,6.39,6.36,6.36,60900.0
2009-05-04 11:55:00,6.36,6.37,6.36,6.37,39900.0,6.36,6.37,6.36,6.37,39900.0
2009-05-04 12:00:00,6.36,6.38,6.36,6.38,58100.0,6.36,6.38,6.36,6.38,58100.0
2009-05-04 12:05:00,6.38,6.38,6.34,6.34,81900.0,6.38,6.38,6.34,6.34,81900.0
2009-05-04 12:10:00,6.34,6.35,6.34,6.34,67900.0,6.34,6.35,6.34,6.34,67900.0
2009-05-04 12:15:00,6.34,6.34,6.32,6.33,125300.0,6.34,6.34,6.32,6.33,125300.0
2009-05-04 12:20:00,6.33,6.33,6.31,6.31,110600.0,6.33,6.33,6.31,6.31,110600.0
2009-05-04 12:25:00,6.31,6.32,6.31,6.32,49700.0,6.31,6.32,6.31,6.32,49700.0
2009-05-04 12:30:00,6.32,6.32,6.31,6.32,56000.0,6.32,6.32,6.31,6.32,56000.0
2009-05-04 12:35:00,6.32,6.32,6.32,6.32,33600.0,6.32,6.32,6.32,6.32,33600.0
2009-05-04 12:40:00,6.32,6.34,6.32,6.34,35000.0,6.32,6.34,6.32,6.34,35000.0
2009-05-04 12:45:00,6.34,6.34,6.32,6.34,47600.0,6.34,6.34,6.32,6.34,47600.0
2009-05-04 12:50:00,6.34,6.35,6.33,6.33,54600.0,6.34,6.35,6.33,6.33,54600.0
2009-05-04 12:55:00,6.32,6.34,6.32,6.34,18200.0,6.32,6.34,6.32,6.34,18200.0
2009-05-04 13:00:00,6.34,6.36,6.34,6.36,36400.0,6.34,6.36,6.34,6.36,36400.0
2009-05-04 13:05:00,6.35,6.36,6.34,6.34,31500.0,6.35,6.36,6.34,6.34,31500.0
2009-05-04 13:10:00,6.34,6.35,6.34,6.34,13300.0,6.34,6.35,6.34,6.34,13300.0
2009-05-04 13:15:00,6.34,6.35,6.34,6.34,35000.0,6.34,6.35,6.34,6.34,35000.0
2009-05-04 13:20:00,6.34,6.34,6.33,6.34,52500.0,6.34,6.34,6.33,6.34,52500.0
2009-05-04 13:25:00,6.34,6.34,6.33,6.33,44100.0,6.34,6.34,6.33,6.33,44100.0
2009-05-04 13:30:00,6.33,6.34,6.33,6.33,64400.0,6.33,6.34,6.33,6.33,64400.0
2009-05-04 13:35:00,6.33,6.34,6.33,6.33,102900.0,6.33,6.34,6.33,6.33,102900.0
2009-05-04 13:40:00,6.33,6.34,6.33,6.34,37800.0,6.33,6.34,6.33,6.34,37800.0
2009-05-04 13:45:00,6.34,6.35,6.34,6.35,45500.0,6.34,6.35,6.34,6.35,45500.0
2009-05-04 13:50:00,6.35,6.36,6.34,6.34,61600.0,6.35,6.36,6.34,6.34,61600.0
2009-05-04 13:55:00,6.34,6.35,6.34,6.35,39200.0,6.34,6.35,6.34,6.35,39200.0
2009-05-04 14:00:00,6.35,6.36,6.35,6.35,44800.0,6.35,6.36,6.35,6.35,44800.0
2009-05-04 14:05:00,6.36,6.36,6.33,6.34,60200.0,6.36,6.36,6.33,6.34,60200.0
2009-05-04 14:10:00,6.33,6.34,6.33,6.34,47600.0,6.33,6.34,6.33,6.34,47600.0
2009-05-04 14:15:00,6.34,6.36,6.34,6.36,101500.0,6.34,6.36,6.34,6.36,101500.0
2009-05-04 14:20:00,6.36,6.37,6.36,6.36,73500.0,6.36,6.37,6.36,6.36,73500.0
2009-05-04 14:25:00,6.36,6.39,6.36,6.39,65800.0,6.36,6.39,6.36,6.39,65800.0
2009-05-04 14:30:00,6.38,6.39,6.37,6.37,98700.0,6.38,6.39,6.37,6.37,98700.0
2009-05-04 14:35:00,6.38,6.39,6.35,6.36,63700.0,6.38,6.39,6.35,6.36,63700.0
2009-05-04 14:40:00,6.36,6.37,6.35,6.37,61600.0,6.36,6.37,6.35,6.37,61600.0
2009-05-04 14:45:00,6.37,6.37,6.35,6.36,53200.0,6.37,6.37,6.35,6.36,53200.0
2009-05-04 14:50:00,6.36,6.37,6.35,6.36,66500.0,6.36,6.37,6.35,6.36,66500.0
2009-05-04 14:55:00,6.37,6.37,6.35,6.36,38500.0,6.37,6.37,6.35,6.36,38500.0
2009-05-04 15:00:00,6.37,6.37,6.36,6.37,55300.0,6.37,6.37,6.36,6.37,55300.0
2009-05-04 15:05:00,6.37,6.38,6.37,6.37,63000.0,6.37,6.38,6.37,6.37,63000.0
2009-05-04 15:10:00,6.37,6.38,6.37,6.38,51800.0,6.37,6.38,6.37,6.38,51800.0
2009-05-04 15:15:00,6.38,6.39,6.37,6.38,49700.0,6.38,6.39,6.37,6.38,49700.0
2009-05-04 15:20:00,6.39,6.39,6.37,6.37,94500.0,6.39,6.39,6.37,6.37,94500.0
2009-05-04 15:25:00,6.37,6.38,6.37,6.38,153300.0,6.37,6.38,6.37,6.38,153300.0
2009-05-04 15:30:00,6.38,6.39,6.37,6.37,236600.0,6.38,6.39,6.37,6.37,236600.0
2009-05-04 15:35:00,6.37,6.37,6.34,6.36,169400.0,6.37,6.37,6.34,6.36,169400.0
2009-05-04 15:40:00,6.36,6.38,6.36,6.38,186900.0,6.36,6.38,6.36,6.38,186900.0
2009-05-04 15:45:00,6.38,6.38,6.36,6.37,128100.0,6.38,6.38,6.36,6.37,128100.0
2009-05-04 15:50:00,6.37,6.4,6.37,6.4,274400.0,6.37,6.4,6.37,6.4,274400.0
2009-05-04 15:55:00,6.39,6.42,6.39,6.42,279300.0,6.39,6.42,6.39,6.42,279300.0
2009-05-05 09:30:00,6.47,6.47,6.41,6.42,154000.0,6.47,6.47,6.41,6.42,154000.0
2009-05-05 09:35:00,6.42,6.44,6.41,6.43,156800.0,6.42,6.44,6.41,6.43,156800.0
2009-05-05 09:40:00,6.43,6.43,6.38,6.38,242200.0,6.43,6.43,6.38,6.38,242200.0
2009-05-05 09:45:00,6.38,6.39,6.37,6.39,130200.0,6.38,6.39,6.37,6.39,130200.0
2009-05-05 09:50:00,6.39,6.41,6.36,6.41,100100.0,6.39,6.41,6.36,6.41,100100.0
2009-05-05 09:55:00,6.42,6.43,6.4,6.41,87500.0,6.42,6.43,6.4,6.41,87500.0
2009-05-05 10:00:00,6.41,6.43,6.39,6.42,116900.0,6.41,6.43,6.39,6.42,116900.0
2009-05-05 10:05:00,6.42,6.43,6.39,6.39,37100.0,6.42,6.43,6.39,6.39,37100.0
2009-05-05 10:10:00,6.39,6.44,6.39,6.43,118300.0,6.39,6.44,6.39,6.43,118300.0
2009-05-05 10:15:00,6.43,6.44,6.43,6.43,60200.0,6.43,6.44,6.43,6.43,60200.0
2009-05-05 10:20:00,6.44,6.44,6.43,6.43,114100.0,6.44,6.44,6.43,6.43,114100.0
2009-05-05 10:25:00,6.43,6.48,6.43,6.45,286300.0,6.43,6.48,6.43,6.45,286300.0
2009-05-05 10:30:00,6.46,6.46,6.43,6.44,46200.0,6.46,6.46,6.43,6.44,46200.0
2009-05-05 10:35:00,6.44,6.44,6.43,6.44,32900.0,6.44,6.44,6.43,6.44,32900.0
2009-05-05 10:40:00,6.44,6.44,6.43,6.44,25200.0,6.44,6.44,6.43,6.44,25200.0
2009-05-05 10:45:00,6.44,6.45,6.44,6.44,42000.0,6.44,6.45,6.44,6.44,42000.0
2009-05-05 10:50:00,6.44,6.44,6.43,6.44,32900.0,6.44,6.44,6.43,6.44,32900.0
2009-05-05 10:55:00,6.44,6.44,6.43,6.43,75600.0,6.44,6.44,6.43,6.43,75600.0
2009-05-05 11:00:00,6.43,6.45,6.43,6.44,60200.0,6.43,6.45,6.43,6.44,60200.0
2009-05-05 11:05:00,6.44,6.46,6.44,6.45,109900.0,6.44,6.46,6.44,6.45,109900.0
2009-05-05 11:10:00,6.45,6.46,6.44,6.45,31500.0,6.45,6.46,6.44,6.45,31500.0
2009-05-05 11:15:00,6.45,6.46,6.44,6.45,40600.0,6.45,6.46,6.44,6.45,40600.0
2009-05-05 11:20:00,6.46,6.46,6.44,6.44,31500.0,6.46,6.46,6.44,6.44,31500.0
2009-05-05 11:25:00,6.44,6.46,6.44,6.46,49700.0,6.44,6.46,6.44,6.46,49700.0
2009-05-05 11:30:00,6.45,6.46,6.45,6.46,65800.0,6.45,6.46,6.45,6.46,65800.0
2009-05-05 11:35:00,6.46,6.47,6.46,6.47,71400.0,6.46,6.47,6.46,6.47,71400.0
2009-05-05 11:40:00,6.48,6.5,6.47,6.5,184100.0,6.48,6.5,6.47,6.5,184100.0
2009-05-05 11:45:00,6.5,6.5,6.49,6.5,75600.0,6.5,6.5,6.49,6.5,75600.0
2009-05-05 11:50:00,6.5,6.5,6.46,6.47,174300.0,6.5,6.5,6.46,6.47,174300.0
2009-05-05 11:55:00,6.48,6.48,6.45,6.46,44800.0,6.48,6.48,6.45,6.46,44800.0
2009-05-05 12:00:00,6.45,6.45,6.45,6.45,42000.0,6.45,6.45,6.45,6.45,42000.0
2009-05-05 12:05:00,6.45,6.47,6.45,6.47,26600.0,6.45,6.47,6.45,6.47,26600.0
2009-05-05 12:10:00,6.47,6.47,6.46,6.47,13300.0,6.47,6.47,6.46,6.47,13300.0
2009-05-05 12:15:00,6.47,6.47,6.47,6.47,24500.0,6.47,6.47,6.47,6.47,24500.0
2009-05-05 12:20:00,6.47,6.47,6.46,6.46,32900.0,6.47,6.47,6.46,6.46,32900.0
2009-05-05 12:25:00,6.45,6.45,6.44,6.45,46900.0,6.45,6.45,6.44,6.45,46900.0
2009-05-05 12:30:00,6.45,6.45,6.43,6.43,44800.0,6.45,6.45,6.43,6.43,44800.0
2009-05-05 12:35:00,6.43,6.43,6.43,6.43,66500.0,6.43,6.43,6.43,6.43,66500.0
2009-05-05 12:40:00,6.43,6.43,6.43,6.43,59500.0,6.43,6.43,6.43,6.43,59500.0
2009-05-05 12:45:00,6.43,6.45,6.42,6.44,237300.0,6.43,6.45,6.42,6.44,237300.0
2009-05-05 12:50:00,6.44,6.44,6.43,6.43,67200.0,6.44,6.44,6.43,6.43,67200.0
2009-05-05 12:55:00,6.43,6.43,6.43,6.43,63000.0,6.43,6.43,6.43,6.43,63000.0
2009-05-05 13:00:00,6.43,6.44,6.43,6.43,88900.0,6.43,6.44,6.43,6.43,88900.0
2009-05-05 13:05:00,6.43,6.45,6.43,6.43,84000.0,6.43,6.45,6.43,6.43,84000.0
2009-05-05 13:10:00,6.43,6.44,6.43,6.43,54600.0,6.43,6.44,6.43,6.43,54600.0
2009-05-05 13:15:00,6.43,6.44,6.43,6.44,106400.0,6.43,6.44,6.43,6.44,106400.0
2009-05-05 13:20:00,6.44,6.44,6.42,6.42,82600.0,6.44,6.44,6.42,6.42,82600.0
2009-05-05 13:25:00,6.42,6.42,6.41,6.41,50400.0,6.42,6.42,6.41,6.41,50400.0
2009-05-05 13:30:00,6.41,6.41,6.4,6.4,50400.0,6.41,6.41,6.4,6.4,50400.0
2009-05-05 13:35:00,6.4,6.42,6.4,6.41,36400.0,6.4,6.42,6.4,6.41,36400.0
2009-05-05 13:40:00,6.41,6.42,6.41,6.42,40600.0,6.41,6.42,6.41,6.42,40600.0
2009-05-05 13:45:00,6.42,6.42,6.4,6.42,39900.0,6.42,6.42,6.4,6.42,39900.0
2009-05-05 13:50:00,6.41,6.43,6.41,6.41,72800.0,6.41,6.43,6.41,6.41,72800.0
2009-05-05 13:55:00,6.41,6.41,6.39,6.4,84000.0,6.41,6.41,6.39,6.4,84000.0
2009-05-05 14:00:00,6.4,6.4,6.38,6.38,66500.0,6.4,6.4,6.38,6.38,66500.0
2009-05-05 14:05:00,6.38,6.39,6.38,6.39,34300.0,6.38,6.39,6.38,6.39,34300.0
2009-05-05 14:10:00,6.39,6.4,6.39,6.39,85400.0,6.39,6.4,6.39,6.39,85400.0
2009-05-05 14:15:00,6.39,6.39,6.38,6.39,45500.0,6.39,6.39,6.38,6.39,45500.0
2009-05-05 14:20:00,6.38,6.38,6.36,6.36,18200.0,6.38,6.38,6.36,6.36,18200.0
2009-05-05 14:25:00,6.36,6.37,6.36,6.37,68600.0,6.36,6.37,6.36,6.37,68600.0
2009-05-05 14:30:00,6.37,6.37,6.36,6.36,64400.0,6.37,6.37,6.36,6.36,64400.0
2009-05-05 14:35:00,6.37,6.38,6.36,6.37,39200.0,6.37,6.38,6.36,6.37,39200.0
2009-05-05 14:40:00,6.37,6.37,6.36,6.37,17500.0,6.37,6.37,6.36,6.37,17500.0
2009-05-05 14:45:00,6.37,6.38,6.37,6.38,16800.0,6.37,6.38,6.37,6.38,16800.0
2009-05-05 14:50:00,6.38,6.4,6.38,6.38,18900.0,6.38,6.4,6.38,6.38,18900.0
2009-05-05 14:55:00,6.38,6.39,6.38,6.38,40600.0,6.38,6.39,6.38,6.38,40600.0
2009-05-05 15:00:00,6.38,6.39,6.38,6.38,28700.0,6.38,6.39,6.38,6.38,28700.0
2009-05-05 15:05:00,6.38,6.42,6.38,6.41,173600.0,6.38,6.42,6.38,6.41,173600.0
2009-05-05 15:10:00,6.42,6.42,6.4,6.4,39200.0,6.42,6.42,6.4,6.4,39200.0
2009-05-05 15:15:00,6.41,6.42,6.4,6.42,41300.0,6.41,6.42,6.4,6.42,41300.0
2009-05-05 15:20:00,6.42,6.42,6.4,6.41,56700.0,6.42,6.42,6.4,6.41,56700.0
2009-05-05 15:25:00,6.41,6.43,6.41,6.42,40600.0,6.41,6.43,6.41,6.42,40600.0
2009-05-05 15:30:00,6.42,6.45,6.42,6.44,125300.0,6.42,6.45,6.42,6.44,125300.0
2009-05-05 15:35:00,6.44,6.45,6.43,6.43,107100.0,6.44,6.45,6.43,6.43,107100.0
2009-05-05 15:40:00,6.44,6.46,6.43,6.46,170800.0,6.44,6.46,6.43,6.46,170800.0
2009-05-05 15:45:00,6.46,6.47,6.45,6.46,253400.0,6.46,6.47,6.45,6.46,253400.0
2009-05-05 15:50:00,6.46,6.47,6.44,6.44,266000.0,6.46,6.47,6.44,6.44,266000.0
2009-05-05 15:55:00,6.45,6.45,6.43,6.45,462000.0,6.45,6.45,6.43,6.45,462000.0
2009-05-06 09:30:00,6.45,6.5,6.43,6.46,150500.0,6.45,6.5,6.43,6.46,150500.0
2009-05-06 09:35:00,6.45,6.46,6.41,6.43,60900.0,6.45,6.46,6.41,6.43,60900.0
2009-05-06 09:40:00,6.42,6.42,6.32,6.33,238000.0,6.42,6.42,6.32,6.33,238000.0
2009-05-06 09:45:00,6.33,6.33,6.3,6.32,198100.0,6.33,6.33,6.3,6.32,198100.0
2009-05-06 09:50:00,6.32,6.34,6.31,6.33,100800.0,6.32,6.34,6.31,6.33,100800.0
2009-05-06 09:55:00,6.34,6.34,6.26,6.27,534800.0,6.34,6.34,6.26,6.27,534800.0
2009-05-06 10:00:00,6.27,6.27,6.2,6.2,737100.0,6.27,6.27,6.2,6.2,737100.0
2009-05-06 10:05:00,6.2,6.23,6.17,6.2,338100.0,6.2,6.23,6.17,6.2,338100.0
2009-05-06 10:10:00,6.2,6.2,6.19,6.19,119700.0,6.2,6.2,6.19,6.19,119700.0
2009-05-06 10:15:00,6.19,6.21,6.16,6.17,193200.0,6.19,6.21,6.16,6.17,193200.0
2009-05-06 10:20:00,6.17,6.17,6.08,6.09,492100.0,6.17,6.17,6.08,6.09,492100.0
2009-05-06 10:25:00,6.09,6.09,6.01,6.03,736400.0,6.09,6.09,6.01,6.03,736400.0
2009-05-06 10:30:00,6.03,6.03,5.96,6.01,857500.0,6.03,6.03,5.96,6.01,857500.0
2009-05-06 10:35:00,6.01,6.04,6.01,6.04,543200.0,6.01,6.04,6.01,6.04,543200.0
2009-05-06 10:40:00,6.05,6.06,6.04,6.06,293300.0,6.05,6.06,6.04,6.06,293300.0
2009-05-06 10:45:00,6.06,6.07,6.05,6.07,372400.0,6.06,6.07,6.05,6.07,372400.0
2009-05-06 10:50:00,6.06,6.09,6.06,6.09,183400.0,6.06,6.09,6.06,6.09,183400.0
2009-05-06 10:55:00,6.09,6.11,6.08,6.1,88200.0,6.09,6.11,6.08,6.1,88200.0
2009-05-06 11:00:00,6.11,6.11,6.08,6.09,106400.0,6.11,6.11,6.08,6.09,106400.0
2009-05-06 11:05:00,6.09,6.09,6.05,6.06,309400.0,6.09,6.09,6.05,6.06,309400.0
2009-05-06 11:10:00,6.06,6.09,6.06,6.09,149100.0,6.06,6.09,6.06,6.09,149100.0
2009-05-06 11:15:00,6.09,6.11,6.08,6.08,126700.0,6.09,6.11,6.08,6.08,126700.0
2009-05-06 11:20:00,6.09,6.1,6.08,6.08,111300.0,6.09,6.1,6.08,6.08,111300.0
2009-05-06 11:25:00,6.08,6.08,6.06,6.07,164500.0,6.08,6.08,6.06,6.07,164500.0
2009-05-06 11:30:00,6.07,6.08,6.06,6.08,60900.0,6.07,6.08,6.06,6.08,60900.0
2009-05-06 11:35:00,6.08,6.11,6.08,6.1,182000.0,6.08,6.11,6.08,6.1,182000.0
2009-05-06 11:40:00,6.09,6.09,6.08,6.09,60900.0,6.09,6.09,6.08,6.09,60900.0
2009-05-06 11:45:00,6.09,6.09,6.07,6.07,58800.0,6.09,6.09,6.07,6.07,58800.0
2009-05-06 11:50:00,6.07,6.08,6.05,6.06,80500.0,6.07,6.08,6.05,6.06,80500.0
2009-05-06 11:55:00,6.06,6.09,6.06,6.09,98700.0,6.06,6.09,6.06,6.09,98700.0
2009-05-06 12:00:00,6.09,6.1,6.09,6.1,198100.0,6.09,6.1,6.09,6.1,198100.0
2009-05-06 12:05:00,6.1,6.1,6.1,6.1,95200.0,6.1,6.1,6.1,6.1,95200.0
2009-05-06 12:10:00,6.1,6.13,6.1,6.12,110600.0,6.1,6.13,6.1,6.12,110600.0
2009-05-06 12:15:00,6.12,6.14,6.11,6.13,220500.0,6.12,6.14,6.11,6.13,220500.0
2009-05-06 12:20:00,6.13,6.14,6.11,6.14,214900.0,6.13,6.14,6.11,6.14,214900.0
2009-05-06 12:25:00,6.14,6.15,6.14,6.15,75600.0,6.14,6.15,6.14,6.15,75600.0
2009-05-06 12:30:00,6.15,6.16,6.14,6.15,182700.0,6.15,6.16,6.14,6.15,182700.0
2009-05-06 12:35:00,6.15,6.16,6.13,6.14,107100.0,6.15,6.16,6.13,6.14,107100.0
2009-05-06 12:40:00,6.14,6.15,6.13,6.14,68600.0,6.14,6.15,6.13,6.14,68600.0
2009-05-06 12:45:00,6.15,6.16,6.14,6.15,53200.0,6.15,6.16,6.14,6.15,53200.0
2009-05-06 12:50:00,6.15,6.16,6.15,6.16,60200.0,6.15,6.16,6.15,6.16,60200.0
2009-05-06 12:55:00,6.16,6.16,6.12,6.13,106400.0,6.16,6.16,6.12,6.13,106400.0
2009-05-06 13:00:00,6.13,6.13,6.12,6.12,58800.0,6.13,6.13,6.12,6.12,58800.0
2009-05-06 13:05:00,6.12,6.13,6.09,6.09,183400.0,6.12,6.13,6.09,6.09,183400.0
2009-05-06 13:10:00,6.09,6.11,6.08,6.11,77000.0,6.09,6.11,6.08,6.11,77000.0
2009-05-06 13:15:00,6.11,6.11,6.11,6.11,39200.0,6.11,6.11,6.11,6.11,39200.0
2009-05-06 13:20:00,6.11,6.14,6.08,6.09,191800.0,6.11,6.14,6.08,6.09,191800.0
2009-05-06 13:25:00,6.09,6.1,6.06,6.06,126700.0,6.09,6.1,6.06,6.06,126700.0
2009-05-06 13:30:00,6.05,6.07,6.04,6.07,234500.0,6.05,6.07,6.04,6.07,234500.0
2009-05-06 13:35:00,6.07,6.07,6.05,6.05,96600.0,6.07,6.07,6.05,6.05,96600.0
2009-05-06 13:40:00,6.05,6.07,6.05,6.07,56700.0,6.05,6.07,6.05,6.07,56700.0
2009-05-06 13:45:00,6.07,6.08,6.06,6.07,266700.0,6.07,6.08,6.06,6.07,266700.0
2009-05-06 13:50:00,6.07,6.09,6.07,6.08,106400.0,6.07,6.09,6.07,6.08,106400.0
2009-05-06 13:55:00,6.08,6.1,6.08,6.09,56700.0,6.08,6.1,6.08,6.09,56700.0
2009-05-06 14:00:00,6.1,6.11,6.08,6.08,108500.0,6.1,6.11,6.08,6.08,108500.0
2009-05-06 14:05:00,6.09,6.11,6.08,6.11,177100.0,6.09,6.11,6.08,6.11,177100.0
2009-05-06 14:10:00,6.11,6.12,6.09,6.1,161700.0,6.11,6.12,6.09,6.1,161700.0
2009-05-06 14:15:00,6.1,6.13,6.1,6.13,112700.0,6.1,6.13,6.1,6.13,112700.0
2009-05-06 14:20:00,6.13,6.17,6.12,6.17,149100.0,6.13,6.17,6.12,6.17,149100.0
2009-05-06 14:25:00,6.16,6.18,6.15,6.18,140700.0,6.16,6.18,6.15,6.18,140700.0
2009-05-06 14:30:00,6.18,6.21,6.17,6.17,191100.0,6.18,6.21,6.17,6.17,191100.0
2009-05-06 14:35:00,6.17,6.17,6.14,6.14,257600.0,6.17,6.17,6.14,6.14,257600.0
2009-05-06 14:40:00,6.15,6.15,6.13,6.13,124600.0,6.15,6.15,6.13,6.13,124600.0
2009-05-06 14:45:00,6.14,6.14,6.11,6.14,96600.0,6.14,6.14,6.11,6.14,96600.0
2009-05-06 14:50:00,6.14,6.15,6.14,6.15,104300.0,6.14,6.15,6.14,6.15,104300.0
2009-05-06 14:55:00,6.14,6.17,6.13,6.17,251300.0,6.14,6.17,6.13,6.17,251300.0
2009-05-06 15:00:00,6.16,6.19,6.15,6.16,458500.0,6.16,6.19,6.15,6.16,458500.0
2009-05-06 15:05:00,6.15,6.17,6.15,6.16,84000.0,6.15,6.17,6.15,6.16,84000.0
2009-05-06 15:10:00,6.17,6.17,6.15,6.15,129500.0,6.17,6.17,6.15,6.15,129500.0
2009-05-06 15:15:00,6.16,6.16,6.15,6.15,59500.0,6.16,6.16,6.15,6.15,59500.0
2009-05-06 15:20:00,6.15,6.16,6.14,6.15,155400.0,6.15,6.16,6.14,6.15,155400.0
2009-05-06 15:25:00,6.16,6.17,6.14,6.15,259000.0,6.16,6.17,6.14,6.15,259000.0
2009-05-06 15:30:00,6.15,6.16,6.14,6.14,228900.0,6.15,6.16,6.14,6.14,228900.0
2009-05-06 15:35:00,6.14,6.14,6.09,6.11,181300.0,6.14,6.14,6.09,6.11,181300.0
2009-05-06 15:40:00,6.12,6.15,6.11,6.14,228900.0,6.12,6.15,6.11,6.14,228900.0
2009-05-06 15:45:00,6.14,6.14,6.12,6.14,338100.0,6.14,6.14,6.12,6.14,338100.0
2009-05-06 15:50:00,6.14,6.14,6.12,6.13,309400.0,6.14,6.14,6.12,6.13,309400.0
2009-05-06 15:55:00,6.13,6.15,6.13,6.14,473200.0,6.13,6.15,6.13,6.14,473200.0
2009-05-07 09:30:00,6.11,6.18,6.07,6.18,280700.0,6.11,6.18,6.07,6.18,280700.0
2009-05-07 09:35:00,6.19,6.19,6.09,6.12,104300.0,6.19,6.19,6.09,6.12,104300.0
2009-05-07 09:40:00,6.11,6.11,6.05,6.07,176400.0,6.11,6.11,6.05,6.07,176400.0
2009-05-07 09:45:00,6.07,6.07,6.02,6.04,284200.0,6.07,6.07,6.02,6.04,284200.0
2009-05-07 09:50:00,6.04,6.04,5.97,5.98,228900.0,6.04,6.04,5.97,5.98,228900.0
2009-05-07 09:55:00,5.98,5.99,5.87,5.88,914900.0,5.98,5.99,5.87,5.88,914900.0
2009-05-07 10:00:00,5.89,5.89,5.75,5.77,1269800.0,5.89,5.89,5.75,5.77,1269800.0
2009-05-07 10:05:00,5.78,5.82,5.74,5.75,767200.0,5.78,5.82,5.74,5.75,767200.0
2009-05-07 10:10:00,5.75,5.78,5.73,5.73,587300.0,5.75,5.78,5.73,5.73,587300.0
2009-05-07 10:15:00,5.74,5.74,5.69,5.7,1016400.0,5.74,5.74,5.69,5.7,1016400.0
2009-05-07 10:20:00,5.7,5.71,5.63,5.65,861700.0,5.7,5.71,5.63,5.65,861700.0
2009-05-07 10:25:00,5.65,5.65,5.54,5.56,1880900.0,5.65,5.65,5.54,5.56,1880900.0
2009-05-07 10:30:00,5.56,5.61,5.53,5.59,1053500.0,5.56,5.61,5.53,5.59,1053500.0
2009-05-07 10:35:00,5.6,5.63,5.57,5.63,516600.0,5.6,5.63,5.57,5.63,516600.0
2009-05-07 10:40:00,5.63,5.65,5.6,5.6,418600.0,5.63,5.65,5.6,5.6,418600.0
2009-05-07 10:45:00,5.6,5.67,5.59,5.67,337400.0,5.6,5.67,5.59,5.67,337400.0
2009-05-07 10:50:00,5.67,5.7,5.65,5.7,317100.0,5.67,5.7,5.65,5.7,317100.0
2009-05-07 10:55:00,5.69,5.69,5.66,5.68,259000.0,5.69,5.69,5.66,5.68,259000.0
2009-05-07 11:00:00,5.67,5.7,5.66,5.66,336000.0,5.67,5.7,5.66,5.66,336000.0
2009-05-07 11:05:00,5.66,5.69,5.66,5.68,124600.0,5.66,5.69,5.66,5.68,124600.0
2009-05-07 11:10:00,5.68,5.69,5.67,5.69,261100.0,5.68,5.69,5.67,5.69,261100.0
2009-05-07 11:15:00,5.69,5.73,5.68,5.73,370300.0,5.69,5.73,5.68,5.73,370300.0
2009-05-07 11:20:00,5.73,5.73,5.71,5.71,265300.0,5.73,5.73,5.71,5.71,265300.0
2009-05-07 11:25:00,5.71,5.72,5.7,5.71,251300.0,5.71,5.72,5.7,5.71,251300.0
2009-05-07 11:30:00,5.71,5.71,5.68,5.68,230300.0,5.71,5.71,5.68,5.68,230300.0
2009-05-07 11:35:00,5.68,5.75,5.68,5.75,298200.0,5.68,5.75,5.68,5.75,298200.0
2009-05-07 11:40:00,5.75,5.78,5.75,5.77,329700.0,5.75,5.78,5.75,5.77,329700.0
2009-05-07 11:45:00,5.77,5.78,5.74,5.74,222600.0,5.77,5.78,5.74,5.74,222600.0
2009-05-07 11:50:00,5.75,5.77,5.74,5.76,142100.0,5.75,5.77,5.74,5.76,142100.0
2009-05-07 11:55:00,5.76,5.76,5.73,5.73,114100.0,5.76,5.76,5.73,5.73,114100.0
2009-05-07 12:00:00,5.73,5.73,5.71,5.71,203700.0,5.73,5.73,5.71,5.71,203700.0
2009-05-07 12:05:00,5.71,5.72,5.71,5.71,186200.0,5.71,5.72,5.71,5.71,186200.0
2009-05-07 12:10:00,5.71,5.72,5.7,5.71,287000.0,5.71,5.72,5.7,5.71,287000.0
2009-05-07 12:15:00,5.71,5.75,5.7,5.71,239400.0,5.71,5.75,5.7,5.71,239400.0
2009-05-07 12:20:00,5.71,5.72,5.71,5.71,121100.0,5.71,5.72,5.71,5.71,121100.0
2009-05-07 12:25:00,5.71,5.72,5.7,5.71,144900.0,5.71,5.72,5.7,5.71,144900.0
2009-05-07 12:30:00,5.72,5.73,5.71,5.72,123900.0,5.72,5.73,5.71,5.72,123900.0
2009-05-07 12:35:00,5.72,5.73,5.71,5.73,62300.0,5.72,5.73,5.71,5.73,62300.0
2009-05-07 12:40:00,5.73,5.74,5.73,5.74,30100.0,5.73,5.74,5.73,5.74,30100.0
2009-05-07 12:45:00,5.74,5.74,5.73,5.74,29400.0,5.74,5.74,5.73,5.74,29400.0
2009-05-07 12:50:00,5.74,5.75,5.74,5.75,48300.0,5.74,5.75,5.74,5.75,48300.0
2009-05-07 12:55:00,5.75,5.75,5.74,5.75,60900.0,5.75,5.75,5.74,5.75,60900.0
2009-05-07 13:00:00,5.76,5.77,5.74,5.74,78400.0,5.76,5.77,5.74,5.74,78400.0
2009-05-07 13:05:00,5.75,5.75,5.74,5.74,73500.0,5.75,5.75,5.74,5.74,73500.0
2009-05-07 13:10:00,5.74,5.74,5.73,5.73,56000.0,5.74,5.74,5.73,5.73,56000.0
2009-05-07 13:15:00,5.73,5.74,5.73,5.73,103600.0,5.73,5.74,5.73,5.73,103600.0
2009-05-07 13:20:00,5.73,5.74,5.72,5.72,96600.0,5.73,5.74,5.72,5.72,96600.0
2009-05-07 13:25:00,5.72,5.73,5.72,5.72,53200.0,5.72,5.73,5.72,5.72,53200.0
2009-05-07 13:30:00,5.72,5.72,5.71,5.71,221200.0,5.72,5.72,5.71,5.71,221200.0
2009-05-07 13:35:00,5.71,5.71,5.69,5.69,106400.0,5.71,5.71,5.69,5.69,106400.0
2009-05-07 13:40:00,5.7,5.7,5.66,5.67,270900.0,5.7,5.7,5.66,5.67,270900.0
2009-05-07 13:45:00,5.67,5.68,5.66,5.66,157500.0,5.67,5.68,5.66,5.66,157500.0
2009-05-07 13:50:00,5.67,5.67,5.65,5.65,177100.0,5.67,5.67,5.65,5.65,177100.0
2009-05-07 13:55:00,5.66,5.66,5.63,5.65,238700.0,5.66,5.66,5.63,5.65,238700.0
2009-05-07 14:00:00,5.65,5.69,5.65,5.68,324100.0,5.65,5.69,5.65,5.68,324100.0
2009-05-07 14:05:00,5.68,5.69,5.68,5.68,155400.0,5.68,5.69,5.68,5.68,155400.0
2009-05-07 14:10:00,5.68,5.68,5.65,5.66,154000.0,5.68,5.68,5.65,5.66,154000.0
2009-05-07 14:15:00,5.66,5.66,5.65,5.66,120400.0,5.66,5.66,5.65,5.66,120400.0
2009-05-07 14:20:00,5.66,5.67,5.65,5.66,89600.0,5.66,5.67,5.65,5.66,89600.0
2009-05-07 14:25:00,5.66,5.68,5.65,5.67,86800.0,5.66,5.68,5.65,5.67,86800.0
2009-05-07 14:30:00,5.68,5.68,5.67,5.68,184800.0,5.68,5.68,5.67,5.68,184800.0
2009-05-07 14:35:00,5.68,5.68,5.65,5.67,118300.0,5.68,5.68,5.65,5.67,118300.0
2009-05-07 14:40:00,5.67,5.67,5.66,5.66,100100.0,5.67,5.67,5.66,5.66,100100.0
2009-05-07 14:45:00,5.66,5.67,5.66,5.67,351400.0,5.66,5.67,5.66,5.67,351400.0
2009-05-07 14:50:00,5.67,5.67,5.66,5.67,297500.0,5.67,5.67,5.66,5.67,297500.0
2009-05-07 14:55:00,5.67,5.68,5.67,5.68,273000.0,5.67,5.68,5.67,5.68,273000.0
2009-05-07 15:00:00,5.67,5.7,5.67,5.7,165200.0,5.67,5.7,5.67,5.7,165200.0
2009-05-07 15:05:00,5.7,5.71,5.68,5.69,224000.0,5.7,5.71,5.68,5.69,224000.0
2009-05-07 15:10:00,5.7,5.7,5.69,5.7,104300.0,5.7,5.7,5.69,5.7,104300.0
2009-05-07 15:15:00,5.69,5.71,5.67,5.7,265300.0,5.69,5.71,5.67,5.7,265300.0
2009-05-07 15:20:00,5.7,5.71,5.68,5.68,260400.0,5.7,5.71,5.68,5.68,260400.0
2009-05-07 15:25:00,5.68,5.71,5.68,5.69,140000.0,5.68,5.71,5.68,5.69,140000.0
2009-05-07 15:30:00,5.69,5.69,5.66,5.66,401800.0,5.69,5.69,5.66,5.66,401800.0
2009-05-07 15:35:00,5.66,5.68,5.65,5.67,347900.0,5.66,5.68,5.65,5.67,347900.0
2009-05-07 15:40:00,5.67,5.69,5.66,5.68,383600.0,5.67,5.69,5.66,5.68,383600.0
2009-05-07 15:45:00,5.68,5.72,5.68,5.72,536900.0,5.68,5.72,5.68,5.72,536900.0
2009-05-07 15:50:00,5.72,5.74,5.71,5.74,917700.0,5.72,5.74,5.71,5.74,917700.0
2009-05-07 15:55:00,5.74,5.75,5.71,5.71,935200.0,5.74,5.75,5.71,5.71,935200.0
2009-05-08 09:30:00,5.72,5.78,5.72,5.74,356300.0,5.72,5.78,5.72,5.74,356300.0
2009-05-08 09:35:00,5.74,5.74,5.68,5.69,256900.0,5.74,5.74,5.68,5.69,256900.0
2009-05-08 09:40:00,5.69,5.71,5.67,5.71,190400.0,5.69,5.71,5.67,5.71,190400.0
2009-05-08 09:45:00,5.71,5.75,5.7,5.72,262500.0,5.71,5.75,5.7,5.72,262500.0
2009-05-08 09:50:00,5.72,5.75,5.72,5.74,118300.0,5.72,5.75,5.72,5.74,118300.0
2009-05-08 09:55:00,5.75,5.75,5.7,5.7,96600.0,5.75,5.75,5.7,5.7,96600.0
2009-05-08 10:00:00,5.7,5.71,5.62,5.62,396200.0,5.7,5.71,5.62,5.62,396200.0
2009-05-08 10:05:00,5.62,5.62,5.58,5.61,805000.0,5.62,5.62,5.58,5.61,805000.0
2009-05-08 10:10:00,5.61,5.61,5.6,5.6,439600.0,5.61,5.61,5.6,5.6,439600.0
2009-05-08 10:15:00,5.6,5.6,5.49,5.51,1204000.0,5.6,5.6,5.49,5.51,1204000.0
2009-05-08 10:20:00,5.51,5.51,5.45,5.45,1297800.0,5.51,5.51,5.45,5.45,1297800.0
2009-05-08 10:25:00,5.45,5.48,5.43,5.48,641900.0,5.45,5.48,5.43,5.48,641900.0
2009-05-08 10:30:00,5.48,5.51,5.48,5.51,501900.0,5.48,5.51,5.48,5.51,501900.0
2009-05-08 10:35:00,5.51,5.54,5.48,5.51,451500.0,5.51,5.54,5.48,5.51,451500.0
2009-05-08 10:40:00,5.5,5.5,5.47,5.48,231700.0,5.5,5.5,5.47,5.48,231700.0
2009-05-08 10:45:00,5.48,5.48,5.44,5.45,510300.0,5.48,5.48,5.44,5.45,510300.0
2009-05-08 10:50:00,5.44,5.46,5.43,5.45,286300.0,5.44,5.46,5.43,5.45,286300.0
2009-05-08 10:55:00,5.45,5.46,5.41,5.41,542500.0,5.45,5.46,5.41,5.41,542500.0
2009-05-08 11:00:00,5.41,5.42,5.4,5.41,375900.0,5.41,5.42,5.4,5.41,375900.0
2009-05-08 11:05:00,5.41,5.42,5.4,5.42,345100.0,5.41,5.42,5.4,5.42,345100.0
2009-05-08 11:10:00,5.42,5.45,5.42,5.43,495600.0,5.42,5.45,5.42,5.43,495600.0
2009-05-08 11:15:00,5.43,5.47,5.42,5.47,267400.0,5.43,5.47,5.42,5.47,267400.0
2009-05-08 11:20:00,5.47,5.47,5.41,5.42,298200.0,5.47,5.47,5.41,5.42,298200.0
2009-05-08 11:25:00,5.42,5.43,5.4,5.41,301700.0,5.42,5.43,5.4,5.41,301700.0
2009-05-08 11:30:00,5.41,5.43,5.41,5.43,234500.0,5.41,5.43,5.41,5.43,234500.0
2009-05-08 11:35:00,5.43,5.43,5.41,5.43,133700.0,5.43,5.43,5.41,5.43,133700.0
2009-05-08 11:40:00,5.43,5.43,5.41,5.43,394100.0,5.43,5.43,5.41,5.43,394100.0
2009-05-08 11:45:00,5.43,5.45,5.43,5.44,308000.0,5.43,5.45,5.43,5.44,308000.0
2009-05-08 11:50:00,5.44,5.46,5.43,5.46,240100.0,5.44,5.46,5.43,5.46,240100.0
2009-05-08 11:55:00,5.46,5.47,5.46,5.47,284900.0,5.46,5.47,5.46,5.47,284900.0
2009-05-08 12:00:00,5.47,5.5,5.47,5.49,212800.0,5.47,5.5,5.47,5.49,212800.0
2009-05-08 12:05:00,5.49,5.53,5.49,5.52,252700.0,5.49,5.53,5.49,5.52,252700.0
2009-05-08 12:10:00,5.52,5.56,5.52,5.54,335300.0,5.52,5.56,5.52,5.54,335300.0
2009-05-08 12:15:00,5.54,5.56,5.53,5.53,216300.0,5.54,5.56,5.53,5.53,216300.0
2009-05-08 12:20:00,5.53,5.54,5.53,5.54,142800.0,5.53,5.54,5.53,5.54,142800.0
2009-05-08 12:25:00,5.54,5.54,5.5,5.5,259000.0,5.54,5.54,5.5,5.5,259000.0
2009-05-08 12:30:00,5.51,5.51,5.49,5.49,140000.0,5.51,5.51,5.49,5.49,140000.0
2009-05-08 12:35:00,5.49,5.49,5.48,5.49,105700.0,5.49,5.49,5.48,5.49,105700.0
2009-05-08 12:40:00,5.49,5.52,5.49,5.52,247800.0,5.49,5.52,5.49,5.52,247800.0
2009-05-08 12:45:00,5.52,5.53,5.52,5.53,132300.0,5.52,5.53,5.52,5.53,132300.0
2009-05-08 12:50:00,5.53,5.54,5.53,5.54,98000.0,5.53,5.54,5.53,5.54,98000.0
2009-05-08 12:55:00,5.54,5.58,5.54,5.58,155400.0,5.54,5.58,5.54,5.58,155400.0
2009-05-08 13:00:00,5.58,5.59,5.58,5.59,197400.0,5.58,5.59,5.58,5.59,197400.0
2009-05-08 13:05:00,5.59,5.61,5.59,5.59,280700.0,5.59,5.61,5.59,5.59,280700.0
2009-05-08 13:10:00,5.59,5.6,5.59,5.59,49000.0,5.59,5.6,5.59,5.59,49000.0
2009-05-08 13:15:00,5.59,5.6,5.57,5.6,154700.0,5.59,5.6,5.57,5.6,154700.0
2009-05-08 13:20:00,5.6,5.62,5.6,5.61,215600.0,5.6,5.62,5.6,5.61,215600.0
2009-05-08 13:25:00,5.61,5.61,5.59,5.6,131600.0,5.61,5.61,5.59,5.6,131600.0
2009-05-08 13:30:00,5.6,5.6,5.6,5.6,310100.0,5.6,5.6,5.6,5.6,310100.0
2009-05-08 13:35:00,5.6,5.6,5.6,5.6,198100.0,5.6,5.6,5.6,5.6,198100.0
2009-05-08 13:40:00,5.6,5.6,5.59,5.59,104300.0,5.6,5.6,5.59,5.59,104300.0
2009-05-08 13:45:00,5.59,5.61,5.59,5.61,123200.0,5.59,5.61,5.59,5.61,123200.0
2009-05-08 13:50:00,5.61,5.61,5.6,5.6,116200.0,5.61,5.61,5.6,5.6,116200.0
2009-05-08 13:55:00,5.6,5.6,5.6,5.6,105000.0,5.6,5.6,5.6,5.6,105000.0
2009-05-08 14:00:00,5.6,5.64,5.6,5.64,229600.0,5.6,5.64,5.6,5.64,229600.0
2009-05-08 14:05:00,5.64,5.67,5.64,5.67,409500.0,5.64,5.67,5.64,5.67,409500.0
2009-05-08 14:10:00,5.67,5.71,5.67,5.69,478100.0,5.67,5.71,5.67,5.69,478100.0
2009-05-08 14:15:00,5.69,5.73,5.68,5.73,309400.0,5.69,5.73,5.68,5.73,309400.0
2009-05-08 14:20:00,5.72,5.74,5.72,5.72,168000.0,5.72,5.74,5.72,5.72,168000.0
2009-05-08 14:25:00,5.73,5.73,5.7,5.71,203700.0,5.73,5.73,5.7,5.71,203700.0
2009-05-08 14:30:00,5.71,5.73,5.71,5.72,234500.0,5.71,5.73,5.71,5.72,234500.0
2009-05-08 14:35:00,5.72,5.74,5.72,5.74,157500.0,5.72,5.74,5.72,5.74,157500.0
2009-05-08 14:40:00,5.74,5.76,5.73,5.75,265300.0,5.74,5.76,5.73,5.75,265300.0
2009-05-08 14:45:00,5.75,5.76,5.75,5.76,235900.0,5.75,5.76,5.75,5.76,235900.0
2009-05-08 14:50:00,5.76,5.78,5.76,5.76,240100.0,5.76,5.78,5.76,5.76,240100.0
2009-05-08 14:55:00,5.76,5.77,5.76,5.76,158900.0,5.76,5.77,5.76,5.76,158900.0
2009-05-08 15:00:00,5.76,5.79,5.76,5.79,252700.0,5.76,5.79,5.76,5.79,252700.0
2009-05-08 15:05:00,5.79,5.79,5.76,5.76,322000.0,5.79,5.79,5.76,5.76,322000.0
2009-05-08 15:10:00,5.76,5.8,5.76,5.78,373800.0,5.76,5.8,5.76,5.78,373800.0
2009-05-08 15:15:00,5.78,5.78,5.77,5.77,350000.0,5.78,5.78,5.77,5.77,350000.0
2009-05-08 15:20:00,5.77,5.78,5.76,5.76,336700.0,5.77,5.78,5.76,5.76,336700.0
2009-05-08 15:25:00,5.77,5.8,5.77,5.79,310800.0,5.77,5.8,5.77,5.79,310800.0
2009-05-08 15:30:00,5.79,5.79,5.75,5.77,359800.0,5.79,5.79,5.75,5.77,359800.0
2009-05-08 15:35:00,5.77,5.78,5.75,5.75,319900.0,5.77,5.78,5.75,5.75,319900.0
2009-05-08 15:40:00,5.75,5.79,5.75,5.79,396200.0,5.75,5.79,5.75,5.79,396200.0
2009-05-08 15:45:00,5.79,5.79,5.77,5.77,331100.0,5.79,5.79,5.77,5.77,331100.0
2009-05-08 15:50:00,5.77,5.78,5.75,5.76,373800.0,5.77,5.78,5.75,5.76,373800.0
2009-05-08 15:55:00,5.76,5.77,5.75,5.75,802200.0,5.76,5.77,5.75,5.75,802200.0
2009-05-11 09:30:00,5.63,5.65,5.52,5.56,801500.0,5.63,5.65,5.52,5.56,801500.0
2009-05-11 09:35:00,5.56,5.58,5.54,5.54,296100.0,5.56,5.58,5.54,5.54,296100.0
2009-05-11 09:40:00,5.55,5.55,5.45,5.5,495600.0,5.55,5.55,5.45,5.5,495600.0
2009-05-11 09:45:00,5.5,5.52,5.49,5.51,273700.0,5.5,5.52,5.49,5.51,273700.0
2009-05-11 09:50:00,5.51,5.56,5.5,5.56,263900.0,5.51,5.56,5.5,5.56,263900.0
2009-05-11 09:55:00,5.56,5.6,5.55,5.59,275800.0,5.56,5.6,5.55,5.59,275800.0
2009-05-11 10:00:00,5.58,5.63,5.58,5.61,267400.0,5.58,5.63,5.58,5.61,267400.0
2009-05-11 10:05:00,5.6,5.64,5.6,5.64,165900.0,5.6,5.64,5.6,5.64,165900.0
2009-05-11 10:10:00,5.63,5.7,5.62,5.69,231000.0,5.63,5.7,5.62,5.69,231000.0
2009-05-11 10:15:00,5.69,5.69,5.66,5.66,169400.0,5.69,5.69,5.66,5.66,169400.0
2009-05-11 10:20:00,5.66,5.71,5.66,5.69,236600.0,5.66,5.71,5.66,5.69,236600.0
2009-05-11 10:25:00,5.69,5.7,5.63,5.63,203000.0,5.69,5.7,5.63,5.63,203000.0
2009-05-11 10:30:00,5.63,5.64,5.6,5.64,155400.0,5.63,5.64,5.6,5.64,155400.0
2009-05-11 10:35:00,5.64,5.67,5.64,5.64,129500.0,5.64,5.67,5.64,5.64,129500.0
2009-05-11 10:40:00,5.64,5.68,5.64,5.68,123900.0,5.64,5.68,5.64,5.68,123900.0
2009-05-11 10:45:00,5.68,5.69,5.64,5.65,130900.0,5.68,5.69,5.64,5.65,130900.0
2009-05-11 10:50:00,5.65,5.65,5.61,5.62,102200.0,5.65,5.65,5.61,5.62,102200.0
2009-05-11 10:55:00,5.62,5.62,5.6,5.61,141400.0,5.62,5.62,5.6,5.61,141400.0
2009-05-11 11:00:00,5.61,5.62,5.59,5.61,161700.0,5.61,5.62,5.59,5.61,161700.0
2009-05-11 11:05:00,5.61,5.62,5.6,5.61,92400.0,5.61,5.62,5.6,5.61,92400.0
2009-05-11 11:10:00,5.62,5.64,5.62,5.64,60200.0,5.62,5.64,5.62,5.64,60200.0
2009-05-11 11:15:00,5.64,5.66,5.62,5.62,127400.0,5.64,5.66,5.62,5.62,127400.0
2009-05-11 11:20:00,5.63,5.63,5.6,5.6,83300.0,5.63,5.63,5.6,5.6,83300.0
2009-05-11 11:25:00,5.6,5.6,5.59,5.6,120400.0,5.6,5.6,5.59,5.6,120400.0
2009-05-11 11:30:00,5.6,5.61,5.57,5.57,142100.0,5.6,5.61,5.57,5.57,142100.0
2009-05-11 11:35:00,5.57,5.58,5.57,5.58,94500.0,5.57,5.58,5.57,5.58,94500.0
2009-05-11 11:40:00,5.57,5.59,5.57,5.59,84700.0,5.57,5.59,5.57,5.59,84700.0
2009-05-11 11:45:00,5.59,5.6,5.58,5.59,60900.0,5.59,5.6,5.58,5.59,60900.0
2009-05-11 11:50:00,5.59,5.59,5.58,5.59,65800.0,5.59,5.59,5.58,5.59,65800.0
2009-05-11 11:55:00,5.58,5.6,5.58,5.58,63000.0,5.58,5.6,5.58,5.58,63000.0
2009-05-11 12:00:00,5.58,5.59,5.57,5.59,88900.0,5.58,5.59,5.57,5.59,88900.0
2009-05-11 12:05:00,5.59,5.62,5.59,5.61,51800.0,5.59,5.62,5.59,5.61,51800.0
2009-05-11 12:10:00,5.62,5.62,5.61,5.61,51100.0,5.62,5.62,5.61,5.61,51100.0
2009-05-11 12:15:00,5.61,5.65,5.61,5.63,131600.0,5.61,5.65,5.61,5.63,131600.0
2009-05-11 12:20:00,5.63,5.64,5.61,5.61,115500.0,5.63,5.64,5.61,5.61,115500.0
2009-05-11 12:25:00,5.61,5.61,5.6,5.61,60900.0,5.61,5.61,5.6,5.61,60900.0
2009-05-11 12:30:00,5.6,5.63,5.59,5.63,132300.0,5.6,5.63,5.59,5.63,132300.0
2009-05-11 12:35:00,5.62,5.62,5.6,5.61,87500.0,5.62,5.62,5.6,5.61,87500.0
2009-05-11 12:40:00,5.61,5.61,5.6,5.6,155400.0,5.61,5.61,5.6,5.6,155400.0
2009-05-11 12:45:00,5.6,5.61,5.6,5.6,88200.0,5.6,5.61,5.6,5.6,88200.0
2009-05-11 12:50:00,5.6,5.6,5.59,5.59,137900.0,5.6,5.6,5.59,5.59,137900.0
2009-05-11 12:55:00,5.59,5.59,5.58,5.59,56000.0,5.59,5.59,5.58,5.59,56000.0
2009-05-11 13:00:00,5.59,5.59,5.57,5.58,133700.0,5.59,5.59,5.57,5.58,133700.0
2009-05-11 13:05:00,5.58,5.6,5.58,5.59,55300.0,5.58,5.6,5.58,5.59,55300.0
2009-05-11 13:10:00,5.59,5.61,5.59,5.6,76300.0,5.59,5.61,5.59,5.6,76300.0
2009-05-11 13:15:00,5.6,5.61,5.6,5.6,76300.0,5.6,5.61,5.6,5.6,76300.0
2009-05-11 13:20:00,5.6,5.61,5.6,5.6,159600.0,5.6,5.61,5.6,5.6,159600.0
2009-05-11 13:25:00,5.61,5.61,5.6,5.6,49700.0,5.61,5.61,5.6,5.6,49700.0
2009-05-11 13:30:00,5.6,5.61,5.59,5.6,133700.0,5.6,5.61,5.59,5.6,133700.0
2009-05-11 13:35:00,5.6,5.64,5.6,5.64,129500.0,5.6,5.64,5.6,5.64,129500.0
2009-05-11 13:40:00,5.64,5.65,5.64,5.65,50400.0,5.64,5.65,5.64,5.65,50400.0
2009-05-11 13:45:00,5.65,5.67,5.65,5.67,81900.0,5.65,5.67,5.65,5.67,81900.0
2009-05-11 13:50:00,5.67,5.67,5.65,5.66,51100.0,5.67,5.67,5.65,5.66,51100.0
2009-05-11 13:55:00,5.66,5.67,5.64,5.64,63000.0,5.66,5.67,5.64,5.64,63000.0
2009-05-11 14:00:00,5.64,5.65,5.61,5.63,196000.0,5.64,5.65,5.61,5.63,196000.0
2009-05-11 14:05:00,5.63,5.63,5.62,5.63,63700.0,5.63,5.63,5.62,5.63,63700.0
2009-05-11 14:10:00,5.63,5.64,5.63,5.64,87500.0,5.63,5.64,5.63,5.64,87500.0
2009-05-11 14:15:00,5.64,5.64,5.63,5.64,130200.0,5.64,5.64,5.63,5.64,130200.0
2009-05-11 14:20:00,5.64,5.66,5.64,5.66,214200.0,5.64,5.66,5.64,5.66,214200.0
2009-05-11 14:25:00,5.66,5.66,5.65,5.65,74900.0,5.66,5.66,5.65,5.65,74900.0
2009-05-11 14:30:00,5.66,5.66,5.65,5.66,95200.0,5.66,5.66,5.65,5.66,95200.0
2009-05-11 14:35:00,5.66,5.66,5.64,5.66,128800.0,5.66,5.66,5.64,5.66,128800.0
2009-05-11 14:40:00,5.66,5.67,5.65,5.67,91700.0,5.66,5.67,5.65,5.67,91700.0
2009-05-11 14:45:00,5.67,5.68,5.66,5.67,90300.0,5.67,5.68,5.66,5.67,90300.0
2009-05-11 14:50:00,5.67,5.69,5.67,5.68,140000.0,5.67,5.69,5.67,5.68,140000.0
2009-05-11 14:55:00,5.68,5.69,5.67,5.69,146300.0,5.68,5.69,5.67,5.69,146300.0
2009-05-11 15:00:00,5.69,5.7,5.68,5.7,278600.0,5.69,5.7,5.68,5.7,278600.0
2009-05-11 15:05:00,5.7,5.7,5.69,5.7,175000.0,5.7,5.7,5.69,5.7,175000.0
2009-05-11 15:10:00,5.7,5.7,5.69,5.69,134400.0,5.7,5.7,5.69,5.69,134400.0
2009-05-11 15:15:00,5.69,5.7,5.69,5.69,97300.0,5.69,5.7,5.69,5.69,97300.0
2009-05-11 15:20:00,5.69,5.7,5.67,5.67,240800.0,5.69,5.7,5.67,5.67,240800.0
2009-05-11 15:25:00,5.67,5.69,5.67,5.69,191800.0,5.67,5.69,5.67,5.69,191800.0
2009-05-11 15:30:00,5.68,5.69,5.67,5.67,242200.0,5.68,5.69,5.67,5.67,242200.0
2009-05-11 15:35:00,5.67,5.68,5.67,5.67,202300.0,5.67,5.68,5.67,5.67,202300.0
2009-05-11 15:40:00,5.67,5.69,5.66,5.68,291200.0,5.67,5.69,5.66,5.68,291200.0
2009-05-11 15:45:00,5.67,5.69,5.67,5.69,381500.0,5.67,5.69,5.67,5.69,381500.0
2009-05-11 15:50:00,5.69,5.7,5.68,5.69,392700.0,5.69,5.7,5.68,5.69,392700.0
2009-05-11 15:55:00,5.69,5.7,5.66,5.66,454300.0,5.69,5.7,5.66,5.66,454300.0
2009-05-12 09:30:00,5.66,5.71,5.64,5.68,116900.0,5.66,5.71,5.64,5.68,116900.0
2009-05-12 09:35:00,5.69,5.69,5.64,5.65,138600.0,5.69,5.69,5.64,5.65,138600.0
2009-05-12 09:40:00,5.66,5.67,5.65,5.65,149100.0,5.66,5.67,5.65,5.65,149100.0
2009-05-12 09:45:00,5.65,5.65,5.54,5.55,349300.0,5.65,5.65,5.54,5.55,349300.0
2009-05-12 09:50:00,5.54,5.59,5.54,5.57,304500.0,5.54,5.59,5.54,5.57,304500.0
2009-05-12 09:55:00,5.57,5.61,5.57,5.6,245000.0,5.57,5.61,5.57,5.6,245000.0
2009-05-12 10:00:00,5.6,5.61,5.59,5.61,125300.0,5.6,5.61,5.59,5.61,125300.0
2009-05-12 10:05:00,5.6,5.61,5.59,5.6,229600.0,5.6,5.61,5.59,5.6,229600.0
2009-05-12 10:10:00,5.6,5.6,5.58,5.59,162400.0,5.6,5.6,5.58,5.59,162400.0
2009-05-12 10:15:00,5.58,5.59,5.56,5.59,310100.0,5.58,5.59,5.56,5.59,310100.0
2009-05-12 10:20:00,5.59,5.61,5.58,5.6,93800.0,5.59,5.61,5.58,5.6,93800.0
2009-05-12 10:25:00,5.61,5.63,5.6,5.6,213500.0,5.61,5.63,5.6,5.6,213500.0
2009-05-12 10:30:00,5.6,5.62,5.59,5.6,305900.0,5.6,5.62,5.59,5.6,305900.0
2009-05-12 10:35:00,5.59,5.6,5.59,5.6,189000.0,5.59,5.6,5.59,5.6,189000.0
2009-05-12 10:40:00,5.6,5.62,5.6,5.62,132300.0,5.6,5.62,5.6,5.62,132300.0
2009-05-12 10:45:00,5.62,5.62,5.61,5.62,142800.0,5.62,5.62,5.61,5.62,142800.0
2009-05-12 10:50:00,5.62,5.63,5.62,5.63,220500.0,5.62,5.63,5.62,5.63,220500.0
2009-05-12 10:55:00,5.63,5.63,5.62,5.62,116200.0,5.63,5.63,5.62,5.62,116200.0
2009-05-12 11:00:00,5.62,5.62,5.58,5.59,268100.0,5.62,5.62,5.58,5.59,268100.0
2009-05-12 11:05:00,5.6,5.61,5.57,5.58,133000.0,5.6,5.61,5.57,5.58,133000.0
2009-05-12 11:10:00,5.57,5.59,5.57,5.58,33600.0,5.57,5.59,5.57,5.58,33600.0
2009-05-12 11:15:00,5.58,5.59,5.57,5.58,37100.0,5.58,5.59,5.57,5.58,37100.0
2009-05-12 11:20:00,5.58,5.58,5.57,5.57,30100.0,5.58,5.58,5.57,5.57,30100.0
2009-05-12 11:25:00,5.57,5.58,5.57,5.58,30800.0,5.57,5.58,5.57,5.58,30800.0
2009-05-12 11:30:00,5.58,5.58,5.57,5.58,51800.0,5.58,5.58,5.57,5.58,51800.0
2009-05-12 11:35:00,5.58,5.58,5.57,5.57,87500.0,5.58,5.58,5.57,5.57,87500.0
2009-05-12 11:40:00,5.58,5.58,5.57,5.57,28000.0,5.58,5.58,5.57,5.57,28000.0
2009-05-12 11:45:00,5.58,5.58,5.57,5.58,81200.0,5.58,5.58,5.57,5.58,81200.0
2009-05-12 11:50:00,5.58,5.58,5.58,5.58,28000.0,5.58,5.58,5.58,5.58,28000.0
2009-05-12 11:55:00,5.58,5.59,5.58,5.58,62300.0,5.58,5.59,5.58,5.58,62300.0
2009-05-12 12:00:00,5.58,5.59,5.58,5.58,87500.0,5.58,5.59,5.58,5.58,87500.0
2009-05-12 12:05:00,5.58,5.58,5.58,5.58,116200.0,5.58,5.58,5.58,5.58,116200.0
2009-05-12 12:10:00,5.58,5.59,5.58,5.58,124600.0,5.58,5.59,5.58,5.58,124600.0
2009-05-12 12:15:00,5.58,5.59,5.58,5.59,60200.0,5.58,5.59,5.58,5.59,60200.0
2009-05-12 12:20:00,5.58,5.59,5.58,5.59,85400.0,5.58,5.59,5.58,5.59,85400.0
2009-05-12 12:25:00,5.59,5.6,5.59,5.59,96600.0,5.59,5.6,5.59,5.59,96600.0
2009-05-12 12:30:00,5.59,5.61,5.59,5.61,88200.0,5.59,5.61,5.59,5.61,88200.0
2009-05-12 12:35:00,5.61,5.62,5.61,5.62,177100.0,5.61,5.62,5.61,5.62,177100.0
2009-05-12 12:40:00,5.62,5.63,5.61,5.61,140700.0,5.62,5.63,5.61,5.61,140700.0
2009-05-12 12:45:00,5.62,5.62,5.61,5.62,77000.0,5.62,5.62,5.61,5.62,77000.0
2009-05-12 12:50:00,5.62,5.62,5.61,5.61,58100.0,5.62,5.62,5.61,5.61,58100.0
2009-05-12 12:55:00,5.61,5.62,5.61,5.61,70000.0,5.61,5.62,5.61,5.61,70000.0
2009-05-12 13:00:00,5.61,5.62,5.61,5.62,107100.0,5.61,5.62,5.61,5.62,107100.0
2009-05-12 13:05:00,5.61,5.62,5.61,5.62,59500.0,5.61,5.62,5.61,5.62,59500.0
2009-05-12 13:10:00,5.62,5.62,5.61,5.61,50400.0,5.62,5.62,5.61,5.61,50400.0
2009-05-12 13:15:00,5.62,5.62,5.61,5.61,21700.0,5.62,5.62,5.61,5.61,21700.0
2009-05-12 13:20:00,5.61,5.62,5.61,5.62,61600.0,5.61,5.62,5.61,5.62,61600.0
2009-05-12 13:25:00,5.62,5.62,5.61,5.61,54600.0,5.62,5.62,5.61,5.61,54600.0
2009-05-12 13:30:00,5.61,5.62,5.61,5.62,46200.0,5.61,5.62,5.61,5.62,46200.0
2009-05-12 13:35:00,5.62,5.67,5.62,5.66,305200.0,5.62,5.67,5.62,5.66,305200.0
2009-05-12 13:40:00,5.66,5.67,5.66,5.66,79100.0,5.66,5.67,5.66,5.66,79100.0
2009-05-12 13:45:00,5.66,5.67,5.65,5.65,95900.0,5.66,5.67,5.65,5.65,95900.0
2009-05-12 13:50:00,5.66,5.67,5.65,5.66,113400.0,5.66,5.67,5.65,5.66,113400.0
2009-05-12 13:55:00,5.66,5.66,5.66,5.66,119700.0,5.66,5.66,5.66,5.66,119700.0
2009-05-12 14:00:00,5.66,5.67,5.65,5.67,104300.0,5.66,5.67,5.65,5.67,104300.0
2009-05-12 14:05:00,5.67,5.69,5.67,5.68,147000.0,5.67,5.69,5.67,5.68,147000.0
2009-05-12 14:10:00,5.68,5.69,5.68,5.68,147000.0,5.68,5.69,5.68,5.68,147000.0
2009-05-12 14:15:00,5.68,5.68,5.67,5.68,116900.0,5.68,5.68,5.67,5.68,116900.0
2009-05-12 14:20:00,5.68,5.69,5.67,5.69,93100.0,5.68,5.69,5.67,5.69,93100.0
2009-05-12 14:25:00,5.69,5.71,5.68,5.69,266700.0,5.69,5.71,5.68,5.69,266700.0
2009-05-12 14:30:00,5.69,5.69,5.66,5.67,79100.0,5.69,5.69,5.66,5.67,79100.0
2009-05-12 14:35:00,5.67,5.68,5.67,5.68,98000.0,5.67,5.68,5.67,5.68,98000.0
2009-05-12 14:40:00,5.68,5.71,5.68,5.71,186900.0,5.68,5.71,5.68,5.71,186900.0
2009-05-12 14:45:00,5.71,5.74,5.7,5.71,461300.0,5.71,5.74,5.7,5.71,461300.0
2009-05-12 14:50:00,5.72,5.76,5.72,5.75,358400.0,5.72,5.76,5.72,5.75,358400.0
2009-05-12 14:55:00,5.75,5.78,5.74,5.74,338800.0,5.75,5.78,5.74,5.74,338800.0
2009-05-12 15:00:00,5.75,5.76,5.73,5.73,296100.0,5.75,5.76,5.73,5.73,296100.0
2009-05-12 15:05:00,5.73,5.76,5.73,5.75,228900.0,5.73,5.76,5.73,5.75,228900.0
2009-05-12 15:10:00,5.75,5.76,5.73,5.76,219800.0,5.75,5.76,5.73,5.76,219800.0
2009-05-12 15:15:00,5.75,5.8,5.75,5.8,522900.0,5.75,5.8,5.75,5.8,522900.0
2009-05-12 15:20:00,5.8,5.8,5.77,5.79,241500.0,5.8,5.8,5.77,5.79,241500.0
2009-05-12 15:25:00,5.79,5.81,5.78,5.79,203000.0,5.79,5.81,5.78,5.79,203000.0
2009-05-12 15:30:00,5.79,5.79,5.77,5.77,266000.0,5.79,5.79,5.77,5.77,266000.0
2009-05-12 15:35:00,5.77,5.8,5.77,5.8,300300.0,5.77,5.8,5.77,5.8,300300.0
2009-05-12 15:40:00,5.8,5.8,5.76,5.77,285600.0,5.8,5.8,5.76,5.77,285600.0
2009-05-12 15:45:00,5.77,5.79,5.76,5.77,379400.0,5.77,5.79,5.76,5.77,379400.0
2009-05-12 15:50:00,5.77,5.78,5.75,5.76,308000.0,5.77,5.78,5.75,5.76,308000.0
2009-05-12 15:55:00,5.76,5.77,5.75,5.76,362600.0,5.76,5.77,5.75,5.76,362600.0
2009-05-13 09:30:00,5.71,5.71,5.51,5.59,751800.0,5.71,5.71,5.51,5.59,751800.0
2009-05-13 09:35:00,5.59,5.61,5.56,5.57,267400.0,5.59,5.61,5.56,5.57,267400.0
2009-05-13 09:40:00,5.58,5.59,5.57,5.59,171500.0,5.58,5.59,5.57,5.59,171500.0
2009-05-13 09:45:00,5.58,5.59,5.54,5.56,270200.0,5.58,5.59,5.54,5.56,270200.0
2009-05-13 09:50:00,5.56,5.56,5.55,5.55,161700.0,5.56,5.56,5.55,5.55,161700.0
2009-05-13 09:55:00,5.55,5.56,5.54,5.55,105700.0,5.55,5.56,5.54,5.55,105700.0
2009-05-13 10:00:00,5.55,5.55,5.51,5.52,486500.0,5.55,5.55,5.51,5.52,486500.0
2009-05-13 10:05:00,5.52,5.54,5.51,5.53,220500.0,5.52,5.54,5.51,5.53,220500.0
2009-05-13 10:10:00,5.54,5.58,5.53,5.58,170100.0,5.54,5.58,5.53,5.58,170100.0
2009-05-13 10:15:00,5.58,5.64,5.57,5.61,302400.0,5.58,5.64,5.57,5.61,302400.0
2009-05-13 10:20:00,5.61,5.64,5.61,5.62,231700.0,5.61,5.64,5.61,5.62,231700.0
2009-05-13 10:25:00,5.62,5.65,5.61,5.61,201600.0,5.62,5.65,5.61,5.61,201600.0
2009-05-13 10:30:00,5.61,5.61,5.57,5.57,58100.0,5.61,5.61,5.57,5.57,58100.0
2009-05-13 10:35:00,5.57,5.57,5.55,5.56,92400.0,5.57,5.57,5.55,5.56,92400.0
2009-05-13 10:40:00,5.56,5.56,5.55,5.55,182700.0,5.56,5.56,5.55,5.55,182700.0
2009-05-13 10:45:00,5.55,5.57,5.54,5.56,112000.0,5.55,5.57,5.54,5.56,112000.0
2009-05-13 10:50:00,5.55,5.57,5.55,5.57,113400.0,5.55,5.57,5.55,5.57,113400.0
2009-05-13 10:55:00,5.57,5.58,5.55,5.55,102200.0,5.57,5.58,5.55,5.55,102200.0
2009-05-13 11:00:00,5.55,5.55,5.52,5.53,129500.0,5.55,5.55,5.52,5.53,129500.0
2009-05-13 11:05:00,5.53,5.54,5.52,5.53,157500.0,5.53,5.54,5.52,5.53,157500.0
2009-05-13 11:10:00,5.54,5.56,5.53,5.54,108500.0,5.54,5.56,5.53,5.54,108500.0
2009-05-13 11:15:00,5.53,5.54,5.52,5.53,153300.0,5.53,5.54,5.52,5.53,153300.0
2009-05-13 11:20:00,5.53,5.56,5.52,5.55,74900.0,5.53,5.56,5.52,5.55,74900.0
2009-05-13 11:25:00,5.55,5.55,5.53,5.53,57400.0,5.55,5.55,5.53,5.53,57400.0
2009-05-13 11:30:00,5.52,5.53,5.52,5.53,99400.0,5.52,5.53,5.52,5.53,99400.0
2009-05-13 11:35:00,5.52,5.53,5.51,5.52,79100.0,5.52,5.53,5.51,5.52,79100.0
2009-05-13 11:40:00,5.52,5.52,5.51,5.51,78400.0,5.52,5.52,5.51,5.51,78400.0
2009-05-13 11:45:00,5.51,5.52,5.5,5.5,139300.0,5.51,5.52,5.5,5.5,139300.0
2009-05-13 11:50:00,5.5,5.5,5.49,5.49,313600.0,5.5,5.5,5.49,5.49,313600.0
2009-05-13 11:55:00,5.49,5.49,5.47,5.47,196000.0,5.49,5.49,5.47,5.47,196000.0
2009-05-13 12:00:00,5.47,5.47,5.45,5.45,268800.0,5.47,5.47,5.45,5.45,268800.0
2009-05-13 12:05:00,5.45,5.45,5.42,5.43,509600.0,5.45,5.45,5.42,5.43,509600.0
2009-05-13 12:10:00,5.44,5.45,5.43,5.45,217000.0,5.44,5.45,5.43,5.45,217000.0
2009-05-13 12:15:00,5.45,5.46,5.44,5.45,136500.0,5.45,5.46,5.44,5.45,136500.0
2009-05-13 12:20:00,5.45,5.46,5.44,5.46,41300.0,5.45,5.46,5.44,5.46,41300.0
2009-05-13 12:25:00,5.45,5.46,5.44,5.46,109200.0,5.45,5.46,5.44,5.46,109200.0
2009-05-13 12:30:00,5.47,5.47,5.46,5.47,133700.0,5.47,5.47,5.46,5.47,133700.0
2009-05-13 12:35:00,5.47,5.47,5.46,5.46,128100.0,5.47,5.47,5.46,5.46,128100.0
2009-05-13 12:40:00,5.46,5.46,5.45,5.46,74200.0,5.46,5.46,5.45,5.46,74200.0
2009-05-13 12:45:00,5.46,5.46,5.43,5.44,119000.0,5.46,5.46,5.43,5.44,119000.0
2009-05-13 12:50:00,5.44,5.44,5.41,5.41,169400.0,5.44,5.44,5.41,5.41,169400.0
2009-05-13 12:55:00,5.42,5.42,5.37,5.37,579600.0,5.42,5.42,5.37,5.37,579600.0
2009-05-13 13:00:00,5.37,5.37,5.32,5.33,1019900.0,5.37,5.37,5.32,5.33,1019900.0
2009-05-13 13:05:00,5.33,5.35,5.3,5.3,502600.0,5.33,5.35,5.3,5.3,502600.0
2009-05-13 13:10:00,5.3,5.31,5.27,5.29,679000.0,5.3,5.31,5.27,5.29,679000.0
2009-05-13 13:15:00,5.29,5.32,5.29,5.31,166600.0,5.29,5.32,5.29,5.31,166600.0
2009-05-13 13:20:00,5.31,5.33,5.31,5.31,387100.0,5.31,5.33,5.31,5.31,387100.0
2009-05-13 13:25:00,5.32,5.33,5.29,5.29,217700.0,5.32,5.33,5.29,5.29,217700.0
2009-05-13 13:30:00,5.29,5.31,5.26,5.31,263900.0,5.29,5.31,5.26,5.31,263900.0
2009-05-13 13:35:00,5.31,5.33,5.31,5.33,158200.0,5.31,5.33,5.31,5.33,158200.0
2009-05-13 13:40:00,5.32,5.35,5.32,5.34,144200.0,5.32,5.35,5.32,5.34,144200.0
2009-05-13 13:45:00,5.34,5.35,5.33,5.35,213500.0,5.34,5.35,5.33,5.35,213500.0
2009-05-13 13:50:00,5.35,5.37,5.35,5.37,314300.0,5.35,5.37,5.35,5.37,314300.0
2009-05-13 13:55:00,5.37,5.39,5.37,5.39,263200.0,5.37,5.39,5.37,5.39,263200.0
2009-05-13 14:00:00,5.39,5.4,5.37,5.37,294000.0,5.39,5.4,5.37,5.37,294000.0
2009-05-13 14:05:00,5.37,5.38,5.36,5.37,32200.0,5.37,5.38,5.36,5.37,32200.0
2009-05-13 14:10:00,5.37,5.4,5.37,5.4,138600.0,5.37,5.4,5.37,5.4,138600.0
2009-05-13 14:15:00,5.4,5.4,5.39,5.39,299600.0,5.4,5.4,5.39,5.39,299600.0
2009-05-13 14:20:00,5.39,5.4,5.37,5.39,452200.0,5.39,5.4,5.37,5.39,452200.0
2009-05-13 14:25:00,5.4,5.41,5.38,5.41,144900.0,5.4,5.41,5.38,5.41,144900.0
2009-05-13 14:30:00,5.41,5.41,5.37,5.37,173600.0,5.41,5.41,5.37,5.37,173600.0
2009-05-13 14:35:00,5.37,5.39,5.37,5.39,59500.0,5.37,5.39,5.37,5.39,59500.0
2009-05-13 14:40:00,5.38,5.4,5.38,5.4,279300.0,5.38,5.4,5.38,5.4,279300.0
2009-05-13 14:45:00,5.4,5.4,5.39,5.4,72800.0,5.4,5.4,5.39,5.4,72800.0
2009-05-13 14:50:00,5.4,5.41,5.4,5.4,84000.0,5.4,5.41,5.4,5.4,84000.0
2009-05-13 14:55:00,5.4,5.43,5.4,5.42,105700.0,5.4,5.43,5.4,5.42,105700.0
2009-05-13 15:00:00,5.42,5.43,5.4,5.4,169400.0,5.42,5.43,5.4,5.4,169400.0
2009-05-13 15:05:00,5.4,5.41,5.39,5.4,244300.0,5.4,5.41,5.39,5.4,244300.0
2009-05-13 15:10:00,5.4,5.41,5.4,5.4,145600.0,5.4,5.41,5.4,5.4,145600.0
2009-05-13 15:15:00,5.4,5.41,5.39,5.41,166600.0,5.4,5.41,5.39,5.41,166600.0
2009-05-13 15:20:00,5.41,5.43,5.4,5.41,451500.0,5.41,5.43,5.4,5.41,451500.0
2009-05-13 15:25:00,5.41,5.41,5.38,5.39,284900.0,5.41,5.41,5.38,5.39,284900.0
2009-05-13 15:30:00,5.39,5.41,5.39,5.41,317100.0,5.39,5.41,5.39,5.41,317100.0
2009-05-13 15:35:00,5.41,5.42,5.4,5.4,212100.0,5.41,5.42,5.4,5.4,212100.0
2009-05-13 15:40:00,5.4,5.41,5.4,5.41,454300.0,5.4,5.41,5.4,5.41,454300.0
2009-05-13 15:45:00,5.41,5.42,5.4,5.41,402500.0,5.41,5.42,5.4,5.41,402500.0
2009-05-13 15:50:00,5.41,5.42,5.41,5.41,483000.0,5.41,5.42,5.41,5.41,483000.0
2009-05-13 15:55:00,5.41,5.41,5.38,5.38,724500.0,5.41,5.41,5.38,5.38,724500.0
2009-05-14 09:30:00,5.35,5.35,5.29,5.33,362600.0,5.35,5.35,5.29,5.33,362600.0
2009-05-14 09:35:00,5.34,5.36,5.3,5.3,289100.0,5.34,5.36,5.3,5.3,289100.0
2009-05-14 09:40:00,5.29,5.32,5.26,5.26,350000.0,5.29,5.32,5.26,5.26,350000.0
2009-05-14 09:45:00,5.26,5.29,5.22,5.23,321300.0,5.26,5.29,5.22,5.23,321300.0
2009-05-14 09:50:00,5.23,5.25,5.18,5.18,712600.0,5.23,5.25,5.18,5.18,712600.0
2009-05-14 09:55:00,5.19,5.21,5.18,5.21,340900.0,5.19,5.21,5.18,5.21,340900.0
2009-05-14 10:00:00,5.21,5.28,5.21,5.28,406000.0,5.21,5.28,5.21,5.28,406000.0
2009-05-14 10:05:00,5.27,5.32,5.27,5.28,186900.0,5.27,5.32,5.27,5.28,186900.0
2009-05-14 10:10:00,5.28,5.29,5.26,5.27,188300.0,5.28,5.29,5.26,5.27,188300.0
2009-05-14 10:15:00,5.27,5.28,5.23,5.23,203000.0,5.27,5.28,5.23,5.23,203000.0
2009-05-14 10:20:00,5.23,5.26,5.23,5.23,206500.0,5.23,5.26,5.23,5.23,206500.0
2009-05-14 10:25:00,5.23,5.25,5.22,5.22,144200.0,5.23,5.25,5.22,5.22,144200.0
2009-05-14 10:30:00,5.22,5.25,5.21,5.23,144200.0,5.22,5.25,5.21,5.23,144200.0
2009-05-14 10:35:00,5.24,5.27,5.23,5.25,121800.0,5.24,5.27,5.23,5.25,121800.0
2009-05-14 10:40:00,5.25,5.25,5.24,5.24,92400.0,5.25,5.25,5.24,5.24,92400.0
2009-05-14 10:45:00,5.24,5.25,5.2,5.2,153300.0,5.24,5.25,5.2,5.2,153300.0
2009-05-14 10:50:00,5.2,5.22,5.18,5.22,236600.0,5.2,5.22,5.18,5.22,236600.0
2009-05-14 10:55:00,5.21,5.22,5.2,5.21,109900.0,5.21,5.22,5.2,5.21,109900.0
2009-05-14 11:00:00,5.21,5.24,5.21,5.23,116900.0,5.21,5.24,5.21,5.23,116900.0
2009-05-14 11:05:00,5.23,5.25,5.22,5.22,144900.0,5.23,5.25,5.22,5.22,144900.0
2009-05-14 11:10:00,5.22,5.23,5.21,5.23,87500.0,5.22,5.23,5.21,5.23,87500.0
2009-05-14 11:15:00,5.22,5.23,5.22,5.22,84000.0,5.22,5.23,5.22,5.22,84000.0
2009-05-14 11:20:00,5.21,5.22,5.19,5.2,133000.0,5.21,5.22,5.19,5.2,133000.0
2009-05-14 11:25:00,5.2,5.24,5.2,5.24,147700.0,5.2,5.24,5.2,5.24,147700.0
2009-05-14 11:30:00,5.24,5.24,5.23,5.23,101500.0,5.24,5.24,5.23,5.23,101500.0
2009-05-14 11:35:00,5.24,5.24,5.22,5.23,101500.0,5.24,5.24,5.22,5.23,101500.0
2009-05-14 11:40:00,5.23,5.23,5.22,5.23,98000.0,5.23,5.23,5.22,5.23,98000.0
2009-05-14 11:45:00,5.23,5.23,5.2,5.21,188300.0,5.23,5.23,5.2,5.21,188300.0
2009-05-14 11:50:00,5.21,5.22,5.2,5.22,68600.0,5.21,5.22,5.2,5.22,68600.0
2009-05-14 11:55:00,5.21,5.26,5.21,5.25,208600.0,5.21,5.26,5.21,5.25,208600.0
2009-05-14 12:00:00,5.25,5.28,5.24,5.28,116200.0,5.25,5.28,5.24,5.28,116200.0
2009-05-14 12:05:00,5.28,5.28,5.25,5.26,88900.0,5.28,5.28,5.25,5.26,88900.0
2009-05-14 12:10:00,5.26,5.28,5.26,5.28,163800.0,5.26,5.28,5.26,5.28,163800.0
2009-05-14 12:15:00,5.28,5.3,5.28,5.29,277200.0,5.28,5.3,5.28,5.29,277200.0
2009-05-14 12:20:00,5.29,5.3,5.29,5.29,73500.0,5.29,5.3,5.29,5.29,73500.0
2009-05-14 12:25:00,5.29,5.29,5.29,5.29,61600.0,5.29,5.29,5.29,5.29,61600.0
2009-05-14 12:30:00,5.29,5.3,5.29,5.29,194600.0,5.29,5.3,5.29,5.29,194600.0
2009-05-14 12:35:00,5.29,5.31,5.29,5.31,157500.0,5.29,5.31,5.29,5.31,157500.0
2009-05-14 12:40:00,5.3,5.31,5.29,5.29,112000.0,5.3,5.31,5.29,5.29,112000.0
2009-05-14 12:45:00,5.29,5.29,5.27,5.28,164500.0,5.29,5.29,5.27,5.28,164500.0
2009-05-14 12:50:00,5.28,5.3,5.27,5.3,151200.0,5.28,5.3,5.27,5.3,151200.0
2009-05-14 12:55:00,5.29,5.29,5.27,5.27,226800.0,5.29,5.29,5.27,5.27,226800.0
2009-05-14 13:00:00,5.27,5.27,5.25,5.26,61600.0,5.27,5.27,5.25,5.26,61600.0
2009-05-14 13:05:00,5.26,5.28,5.26,5.28,49000.0,5.26,5.28,5.26,5.28,49000.0
2009-05-14 13:10:00,5.28,5.29,5.27,5.27,64400.0,5.28,5.29,5.27,5.27,64400.0
2009-05-14 13:15:00,5.27,5.28,5.27,5.27,35000.0,5.27,5.28,5.27,5.27,35000.0
2009-05-14 13:20:00,5.28,5.28,5.27,5.27,56000.0,5.28,5.28,5.27,5.27,56000.0
2009-05-14 13:25:00,5.27,5.27,5.26,5.27,124600.0,5.27,5.27,5.26,5.27,124600.0
2009-05-14 13:30:00,5.27,5.29,5.27,5.28,118300.0,5.27,5.29,5.27,5.28,118300.0
2009-05-14 13:35:00,5.28,5.29,5.28,5.28,44100.0,5.28,5.29,5.28,5.28,44100.0
2009-05-14 13:40:00,5.28,5.29,5.27,5.27,103600.0,5.28,5.29,5.27,5.27,103600.0
2009-05-14 13:45:00,5.27,5.27,5.26,5.26,94500.0,5.27,5.27,5.26,5.26,94500.0
2009-05-14 13:50:00,5.26,5.29,5.26,5.29,137200.0,5.26,5.29,5.26,5.29,137200.0
2009-05-14 13:55:00,5.29,5.29,5.28,5.28,48300.0,5.29,5.29,5.28,5.28,48300.0
2009-05-14 14:00:00,5.28,5.29,5.28,5.28,95200.0,5.28,5.29,5.28,5.28,95200.0
2009-05-14 14:05:00,5.28,5.28,5.28,5.28,33600.0,5.28,5.28,5.28,5.28,33600.0
2009-05-14 14:10:00,5.28,5.29,5.27,5.28,189700.0,5.28,5.29,5.27,5.28,189700.0
2009-05-14 14:15:00,5.29,5.29,5.28,5.29,39900.0,5.29,5.29,5.28,5.29,39900.0
2009-05-14 14:20:00,5.29,5.3,5.29,5.3,78400.0,5.29,5.3,5.29,5.3,78400.0
2009-05-14 14:25:00,5.3,5.3,5.3,5.3,67900.0,5.3,5.3,5.3,5.3,67900.0
2009-05-14 14:30:00,5.3,5.32,5.3,5.32,284200.0,5.3,5.32,5.3,5.32,284200.0
2009-05-14 14:35:00,5.32,5.35,5.32,5.35,194600.0,5.32,5.35,5.32,5.35,194600.0
2009-05-14 14:40:00,5.35,5.36,5.34,5.35,210700.0,5.35,5.36,5.34,5.35,210700.0
2009-05-14 14:45:00,5.35,5.36,5.33,5.35,130200.0,5.35,5.36,5.33,5.35,130200.0
2009-05-14 14:50:00,5.35,5.35,5.33,5.33,212800.0,5.35,5.35,5.33,5.33,212800.0
2009-05-14 14:55:00,5.33,5.33,5.32,5.33,247100.0,5.33,5.33,5.32,5.33,247100.0
2009-05-14 15:00:00,5.33,5.34,5.33,5.33,139300.0,5.33,5.34,5.33,5.33,139300.0
2009-05-14 15:05:00,5.33,5.35,5.33,5.33,162400.0,5.33,5.35,5.33,5.33,162400.0
2009-05-14 15:10:00,5.33,5.34,5.33,5.33,117600.0,5.33,5.34,5.33,5.33,117600.0
2009-05-14 15:15:00,5.34,5.34,5.33,5.33,193200.0,5.34,5.34,5.33,5.33,193200.0
2009-05-14 15:20:00,5.33,5.34,5.32,5.32,182000.0,5.33,5.34,5.32,5.32,182000.0
2009-05-14 15:25:00,5.32,5.34,5.32,5.34,122500.0,5.32,5.34,5.32,5.34,122500.0
2009-05-14 15:30:00,5.34,5.34,5.32,5.32,364000.0,5.34,5.34,5.32,5.32,364000.0
2009-05-14 15:35:00,5.32,5.33,5.29,5.3,404600.0,5.32,5.33,5.29,5.3,404600.0
2009-05-14 15:40:00,5.3,5.32,5.3,5.31,207900.0,5.3,5.32,5.3,5.31,207900.0
2009-05-14 15:45:00,5.31,5.34,5.31,5.32,281400.0,5.31,5.34,5.31,5.32,281400.0
2009-05-14 15:50:00,5.32,5.33,5.3,5.3,546000.0,5.32,5.33,5.3,5.3,546000.0
2009-05-14 15:55:00,5.3,5.31,5.3,5.3,539700.0,5.3,5.31,5.3,5.3,539700.0
2009-05-15 09:30:00,5.38,5.42,5.22,5.4,781900.0,5.38,5.42,5.22,5.4,781900.0
2009-05-15 09:35:00,5.39,5.42,5.39,5.41,283500.0,5.39,5.42,5.39,5.41,283500.0
2009-05-15 09:40:00,5.41,5.41,5.31,5.33,340200.0,5.41,5.41,5.31,5.33,340200.0
2009-05-15 09:45:00,5.33,5.38,5.33,5.38,241500.0,5.33,5.38,5.33,5.38,241500.0
2009-05-15 09:50:00,5.38,5.52,5.38,5.51,518700.0,5.38,5.52,5.38,5.51,518700.0
2009-05-15 09:55:00,5.51,5.55,5.48,5.5,667800.0,5.51,5.55,5.48,5.5,667800.0
2009-05-15 10:00:00,5.49,5.5,5.46,5.47,339500.0,5.49,5.5,5.46,5.47,339500.0
2009-05-15 10:05:00,5.47,5.49,5.47,5.49,192500.0,5.47,5.49,5.47,5.49,192500.0
2009-05-15 10:10:00,5.49,5.49,5.43,5.44,333200.0,5.49,5.49,5.43,5.44,333200.0
2009-05-15 10:15:00,5.45,5.45,5.43,5.44,137900.0,5.45,5.45,5.43,5.44,137900.0
2009-05-15 10:20:00,5.45,5.47,5.44,5.47,191800.0,5.45,5.47,5.44,5.47,191800.0
2009-05-15 10:25:00,5.46,5.48,5.46,5.47,294700.0,5.46,5.48,5.46,5.47,294700.0
2009-05-15 10:30:00,5.47,5.49,5.47,5.49,129500.0,5.47,5.49,5.47,5.49,129500.0
2009-05-15 10:35:00,5.5,5.56,5.49,5.56,363300.0,5.5,5.56,5.49,5.56,363300.0
2009-05-15 10:40:00,5.55,5.57,5.53,5.54,296100.0,5.55,5.57,5.53,5.54,296100.0
2009-05-15 10:45:00,5.54,5.57,5.53,5.55,269500.0,5.54,5.57,5.53,5.55,269500.0
2009-05-15 10:50:00,5.56,5.59,5.55,5.58,336000.0,5.56,5.59,5.55,5.58,336000.0
2009-05-15 10:55:00,5.58,5.63,5.57,5.57,545300.0,5.58,5.63,5.57,5.57,545300.0
2009-05-15 11:00:00,5.57,5.58,5.57,5.57,254100.0,5.57,5.58,5.57,5.57,254100.0
2009-05-15 11:05:00,5.57,5.58,5.56,5.56,202300.0,5.57,5.58,5.56,5.56,202300.0
2009-05-15 11:10:00,5.56,5.57,5.54,5.57,256900.0,5.56,5.57,5.54,5.57,256900.0
2009-05-15 11:15:00,5.57,5.62,5.57,5.62,348600.0,5.57,5.62,5.57,5.62,348600.0
2009-05-15 11:20:00,5.62,5.62,5.6,5.6,241500.0,5.62,5.62,5.6,5.6,241500.0
2009-05-15 11:25:00,5.61,5.62,5.59,5.59,196700.0,5.61,5.62,5.59,5.59,196700.0
2009-05-15 11:30:00,5.59,5.6,5.56,5.57,159600.0,5.59,5.6,5.56,5.57,159600.0
2009-05-15 11:35:00,5.57,5.58,5.56,5.56,109200.0,5.57,5.58,5.56,5.56,109200.0
2009-05-15 11:40:00,5.56,5.56,5.52,5.54,126700.0,5.56,5.56,5.52,5.54,126700.0
2009-05-15 11:45:00,5.54,5.54,5.53,5.54,152600.0,5.54,5.54,5.53,5.54,152600.0
2009-05-15 11:50:00,5.54,5.54,5.5,5.5,347200.0,5.54,5.54,5.5,5.5,347200.0
2009-05-15 11:55:00,5.5,5.5,5.48,5.49,135100.0,5.5,5.5,5.48,5.49,135100.0
2009-05-15 12:00:00,5.49,5.51,5.48,5.51,191100.0,5.49,5.51,5.48,5.51,191100.0
2009-05-15 12:05:00,5.5,5.5,5.49,5.49,67200.0,5.5,5.5,5.49,5.49,67200.0
2009-05-15 12:10:00,5.49,5.52,5.49,5.52,161700.0,5.49,5.52,5.49,5.52,161700.0
2009-05-15 12:15:00,5.52,5.54,5.52,5.52,158200.0,5.52,5.54,5.52,5.52,158200.0
2009-05-15 12:20:00,5.53,5.56,5.53,5.56,135100.0,5.53,5.56,5.53,5.56,135100.0
2009-05-15 12:25:00,5.57,5.58,5.56,5.58,81200.0,5.57,5.58,5.56,5.58,81200.0
2009-05-15 12:30:00,5.57,5.58,5.55,5.55,83300.0,5.57,5.58,5.55,5.55,83300.0
2009-05-15 12:35:00,5.56,5.56,5.54,5.55,105700.0,5.56,5.56,5.54,5.55,105700.0
2009-05-15 12:40:00,5.56,5.56,5.55,5.55,53900.0,5.56,5.56,5.55,5.55,53900.0
2009-05-15 12:45:00,5.55,5.56,5.53,5.54,56000.0,5.55,5.56,5.53,5.54,56000.0
2009-05-15 12:50:00,5.54,5.56,5.54,5.55,72800.0,5.54,5.56,5.54,5.55,72800.0
2009-05-15 12:55:00,5.54,5.54,5.51,5.52,112000.0,5.54,5.54,5.51,5.52,112000.0
2009-05-15 13:00:00,5.52,5.52,5.49,5.49,152600.0,5.52,5.52,5.49,5.49,152600.0
2009-05-15 13:05:00,5.49,5.51,5.49,5.51,182700.0,5.49,5.51,5.49,5.51,182700.0
2009-05-15 13:10:00,5.51,5.52,5.5,5.52,119700.0,5.51,5.52,5.5,5.52,119700.0
2009-05-15 13:15:00,5.52,5.55,5.52,5.54,106400.0,5.52,5.55,5.52,5.54,106400.0
2009-05-15 13:20:00,5.54,5.55,5.54,5.55,60200.0,5.54,5.55,5.54,5.55,60200.0
2009-05-15 13:25:00,5.55,5.55,5.54,5.54,72100.0,5.55,5.55,5.54,5.54,72100.0
2009-05-15 13:30:00,5.54,5.54,5.54,5.54,95900.0,5.54,5.54,5.54,5.54,95900.0
2009-05-15 13:35:00,5.54,5.54,5.51,5.52,230300.0,5.54,5.54,5.51,5.52,230300.0
2009-05-15 13:40:00,5.52,5.52,5.51,5.51,43400.0,5.52,5.52,5.51,5.51,43400.0
2009-05-15 13:45:00,5.51,5.53,5.51,5.53,43400.0,5.51,5.53,5.51,5.53,43400.0
2009-05-15 13:50:00,5.54,5.54,5.53,5.53,14000.0,5.54,5.54,5.53,5.53,14000.0
2009-05-15 13:55:00,5.53,5.53,5.51,5.52,22400.0,5.53,5.53,5.51,5.52,22400.0
2009-05-15 14:00:00,5.51,5.52,5.51,5.51,43400.0,5.51,5.52,5.51,5.51,43400.0
2009-05-15 14:05:00,5.51,5.53,5.5,5.52,65100.0,5.51,5.53,5.5,5.52,65100.0
2009-05-15 14:10:00,5.52,5.52,5.52,5.52,53900.0,5.52,5.52,5.52,5.52,53900.0
2009-05-15 14:15:00,5.52,5.54,5.52,5.53,51800.0,5.52,5.54,5.52,5.53,51800.0
2009-05-15 14:20:00,5.53,5.56,5.53,5.56,149800.0,5.53,5.56,5.53,5.56,149800.0
2009-05-15 14:25:00,5.56,5.56,5.54,5.55,84000.0,5.56,5.56,5.54,5.55,84000.0
2009-05-15 14:30:00,5.55,5.55,5.54,5.54,69300.0,5.55,5.55,5.54,5.54,69300.0
2009-05-15 14:35:00,5.54,5.54,5.53,5.53,91000.0,5.54,5.54,5.53,5.53,91000.0
2009-05-15 14:40:00,5.53,5.53,5.51,5.51,146300.0,5.53,5.53,5.51,5.51,146300.0
2009-05-15 14:45:00,5.51,5.51,5.49,5.49,98000.0,5.51,5.51,5.49,5.49,98000.0
2009-05-15 14:50:00,5.49,5.5,5.49,5.5,94500.0,5.49,5.5,5.49,5.5,94500.0
2009-05-15 14:55:00,5.5,5.5,5.5,5.5,147000.0,5.5,5.5,5.5,5.5,147000.0
2009-05-15 15:00:00,5.5,5.5,5.49,5.49,233100.0,5.5,5.5,5.49,5.49,233100.0
2009-05-15 15:05:00,5.49,5.5,5.49,5.49,125300.0,5.49,5.5,5.49,5.49,125300.0
2009-05-15 15:10:00,5.49,5.51,5.49,5.51,238000.0,5.49,5.51,5.49,5.51,238000.0
2009-05-15 15:15:00,5.51,5.52,5.5,5.51,167300.0,5.51,5.52,5.5,5.51,167300.0
2009-05-15 15:20:00,5.51,5.52,5.5,5.51,184800.0,5.51,5.52,5.5,5.51,184800.0
2009-05-15 15:25:00,5.51,5.53,5.51,5.52,188300.0,5.51,5.53,5.51,5.52,188300.0
2009-05-15 15:30:00,5.52,5.53,5.5,5.51,193900.0,5.52,5.53,5.5,5.51,193900.0
2009-05-15 15:35:00,5.51,5.51,5.5,5.5,219800.0,5.51,5.51,5.5,5.5,219800.0
2009-05-15 15:40:00,5.5,5.52,5.5,5.51,257600.0,5.5,5.52,5.5,5.51,257600.0
2009-05-15 15:45:00,5.51,5.52,5.5,5.51,301000.0,5.51,5.52,5.5,5.51,301000.0
2009-05-15 15:50:00,5.51,5.52,5.5,5.51,614600.0,5.51,5.52,5.5,5.51,614600.0
2009-05-15 15:55:00,5.51,5.52,5.5,5.5,910700.0,5.51,5.52,5.5,5.5,910700.0
2009-05-18 09:30:00,5.62,5.63,5.55,5.56,347900.0,5.62,5.63,5.55,5.56,347900.0
2009-05-18 09:35:00,5.57,5.57,5.5,5.51,168700.0,5.57,5.57,5.5,5.51,168700.0
2009-05-18 09:40:00,5.52,5.52,5.43,5.46,343000.0,5.52,5.52,5.43,5.46,343000.0
2009-05-18 09:45:00,5.46,5.49,5.46,5.48,238700.0,5.46,5.49,5.46,5.48,238700.0
2009-05-18 09:50:00,5.48,5.48,5.45,5.45,228200.0,5.48,5.48,5.45,5.45,228200.0
2009-05-18 09:55:00,5.46,5.47,5.45,5.46,231000.0,5.46,5.47,5.45,5.46,231000.0
2009-05-18 10:00:00,5.46,5.48,5.46,5.47,250600.0,5.46,5.48,5.46,5.47,250600.0
2009-05-18 10:05:00,5.47,5.5,5.47,5.5,310800.0,5.47,5.5,5.47,5.5,310800.0
2009-05-18 10:10:00,5.5,5.5,5.47,5.48,583100.0,5.5,5.5,5.47,5.48,583100.0
2009-05-18 10:15:00,5.48,5.49,5.47,5.49,135800.0,5.48,5.49,5.47,5.49,135800.0
2009-05-18 10:20:00,5.49,5.52,5.48,5.49,204400.0,5.49,5.52,5.48,5.49,204400.0
2009-05-18 10:25:00,5.48,5.49,5.46,5.46,256900.0,5.48,5.49,5.46,5.46,256900.0
2009-05-18 10:30:00,5.46,5.46,5.44,5.45,536900.0,5.46,5.46,5.44,5.45,536900.0
2009-05-18 10:35:00,5.45,5.47,5.43,5.45,275100.0,5.45,5.47,5.43,5.45,275100.0
2009-05-18 10:40:00,5.45,5.48,5.43,5.47,219100.0,5.45,5.48,5.43,5.47,219100.0
2009-05-18 10:45:00,5.47,5.53,5.47,5.52,200900.0,5.47,5.53,5.47,5.52,200900.0
2009-05-18 10:50:00,5.52,5.54,5.51,5.54,171500.0,5.52,5.54,5.51,5.54,171500.0
2009-05-18 10:55:00,5.54,5.55,5.52,5.53,67900.0,5.54,5.55,5.52,5.53,67900.0
2009-05-18 11:00:00,5.53,5.54,5.52,5.53,124600.0,5.53,5.54,5.52,5.53,124600.0
2009-05-18 11:05:00,5.53,5.53,5.49,5.5,72100.0,5.53,5.53,5.49,5.5,72100.0
2009-05-18 11:10:00,5.5,5.52,5.49,5.49,309400.0,5.5,5.52,5.49,5.49,309400.0
2009-05-18 11:15:00,5.49,5.49,5.47,5.47,76300.0,5.49,5.49,5.47,5.47,76300.0
2009-05-18 11:20:00,5.47,5.49,5.47,5.48,55300.0,5.47,5.49,5.47,5.48,55300.0
2009-05-18 11:25:00,5.48,5.49,5.48,5.48,7700.0,5.48,5.49,5.48,5.48,7700.0
2009-05-18 11:30:00,5.49,5.5,5.49,5.49,31500.0,5.49,5.5,5.49,5.49,31500.0
2009-05-18 11:35:00,5.49,5.5,5.47,5.48,41300.0,5.49,5.5,5.47,5.48,41300.0
2009-05-18 11:40:00,5.48,5.49,5.47,5.49,49700.0,5.48,5.49,5.47,5.49,49700.0
2009-05-18 11:45:00,5.48,5.49,5.48,5.48,44800.0,5.48,5.49,5.48,5.48,44800.0
2009-05-18 11:50:00,5.48,5.49,5.47,5.48,67200.0,5.48,5.49,5.47,5.48,67200.0
2009-05-18 11:55:00,5.48,5.49,5.47,5.48,72100.0,5.48,5.49,5.47,5.48,72100.0
2009-05-18 12:00:00,5.48,5.49,5.48,5.49,34300.0,5.48,5.49,5.48,5.49,34300.0
2009-05-18 12:05:00,5.49,5.49,5.49,5.49,23100.0,5.49,5.49,5.49,5.49,23100.0
2009-05-18 12:10:00,5.49,5.49,5.48,5.49,27300.0,5.49,5.49,5.48,5.49,27300.0
2009-05-18 12:15:00,5.49,5.49,5.48,5.48,46200.0,5.49,5.49,5.48,5.48,46200.0
2009-05-18 12:20:00,5.48,5.5,5.48,5.5,65800.0,5.48,5.5,5.48,5.5,65800.0
2009-05-18 12:25:00,5.5,5.53,5.5,5.52,59500.0,5.5,5.53,5.5,5.52,59500.0
2009-05-18 12:30:00,5.52,5.53,5.52,5.52,84700.0,5.52,5.53,5.52,5.52,84700.0
2009-05-18 12:35:00,5.52,5.52,5.51,5.51,55300.0,5.52,5.52,5.51,5.51,55300.0
2009-05-18 12:40:00,5.51,5.55,5.51,5.55,116200.0,5.51,5.55,5.51,5.55,116200.0
2009-05-18 12:45:00,5.55,5.55,5.54,5.55,76300.0,5.55,5.55,5.54,5.55,76300.0
2009-05-18 12:50:00,5.54,5.55,5.54,5.54,36400.0,5.54,5.55,5.54,5.54,36400.0
2009-05-18 12:55:00,5.54,5.54,5.53,5.53,19600.0,5.54,5.54,5.53,5.53,19600.0
2009-05-18 13:00:00,5.53,5.53,5.51,5.52,172200.0,5.53,5.53,5.51,5.52,172200.0
2009-05-18 13:05:00,5.52,5.52,5.5,5.5,104300.0,5.52,5.52,5.5,5.5,104300.0
2009-05-18 13:10:00,5.5,5.52,5.5,5.51,163100.0,5.5,5.52,5.5,5.51,163100.0
2009-05-18 13:15:00,5.51,5.51,5.5,5.51,60200.0,5.51,5.51,5.5,5.51,60200.0
2009-05-18 13:20:00,5.51,5.51,5.5,5.5,70700.0,5.51,5.51,5.5,5.5,70700.0
2009-05-18 13:25:00,5.5,5.51,5.49,5.5,261100.0,5.5,5.51,5.49,5.5,261100.0
2009-05-18 13:30:00,5.51,5.51,5.5,5.5,88200.0,5.51,5.51,5.5,5.5,88200.0
2009-05-18 13:35:00,5.5,5.51,5.5,5.5,137900.0,5.5,5.51,5.5,5.5,137900.0
2009-05-18 13:40:00,5.51,5.51,5.49,5.49,133000.0,5.51,5.51,5.49,5.49,133000.0
2009-05-18 13:45:00,5.49,5.49,5.49,5.49,109900.0,5.49,5.49,5.49,5.49,109900.0
2009-05-18 13:50:00,5.49,5.51,5.49,5.51,48300.0,5.49,5.51,5.49,5.51,48300.0
2009-05-18 13:55:00,5.51,5.52,5.5,5.5,24500.0,5.51,5.52,5.5,5.5,24500.0
2009-05-18 14:00:00,5.5,5.5,5.49,5.5,58100.0,5.5,5.5,5.49,5.5,58100.0
2009-05-18 14:05:00,5.49,5.51,5.49,5.51,30800.0,5.49,5.51,5.49,5.51,30800.0
2009-05-18 14:10:00,5.51,5.51,5.5,5.5,249900.0,5.51,5.51,5.5,5.5,249900.0
2009-05-18 14:15:00,5.5,5.52,5.5,5.5,63000.0,5.5,5.52,5.5,5.5,63000.0
2009-05-18 14:20:00,5.5,5.5,5.48,5.48,114800.0,5.5,5.5,5.48,5.48,114800.0
2009-05-18 14:25:00,5.48,5.49,5.47,5.48,102900.0,5.48,5.49,5.47,5.48,102900.0
2009-05-18 14:30:00,5.48,5.49,5.48,5.49,171500.0,5.48,5.49,5.48,5.49,171500.0
2009-05-18 14:35:00,5.49,5.49,5.48,5.49,70000.0,5.49,5.49,5.48,5.49,70000.0
2009-05-18 14:40:00,5.49,5.5,5.47,5.5,276500.0,5.49,5.5,5.47,5.5,276500.0
2009-05-18 14:45:00,5.51,5.54,5.5,5.53,224700.0,5.51,5.54,5.5,5.53,224700.0
2009-05-18 14:50:00,5.53,5.54,5.53,5.54,100100.0,5.53,5.54,5.53,5.54,100100.0
2009-05-18 14:55:00,5.53,5.54,5.53,5.53,105000.0,5.53,5.54,5.53,5.53,105000.0
2009-05-18 15:00:00,5.53,5.53,5.51,5.51,112000.0,5.53,5.53,5.51,5.51,112000.0
2009-05-18 15:05:00,5.51,5.54,5.51,5.53,139300.0,5.51,5.54,5.51,5.53,139300.0
2009-05-18 15:10:00,5.53,5.53,5.51,5.52,86100.0,5.53,5.53,5.51,5.52,86100.0
2009-05-18 15:15:00,5.52,5.52,5.5,5.51,142100.0,5.52,5.52,5.5,5.51,142100.0
2009-05-18 15:20:00,5.51,5.51,5.5,5.51,105000.0,5.51,5.51,5.5,5.51,105000.0
2009-05-18 15:25:00,5.51,5.52,5.49,5.49,85400.0,5.51,5.52,5.49,5.49,85400.0
2009-05-18 15:30:00,5.49,5.52,5.49,5.51,130200.0,5.49,5.52,5.49,5.51,130200.0
2009-05-18 15:35:00,5.51,5.51,5.5,5.51,89600.0,5.51,5.51,5.5,5.51,89600.0
2009-05-18 15:40:00,5.51,5.52,5.49,5.52,286300.0,5.51,5.52,5.49,5.52,286300.0
2009-05-18 15:45:00,5.51,5.53,5.5,5.53,182700.0,5.51,5.53,5.5,5.53,182700.0
2009-05-18 15:50:00,5.53,5.53,5.51,5.53,212800.0,5.53,5.53,5.51,5.53,212800.0
2009-05-18 15:55:00,5.52,5.54,5.52,5.54,314300.0,5.52,5.54,5.52,5.54,314300.0
2009-05-19 09:30:00,5.59,5.63,5.55,5.63,775600.0,5.59,5.63,5.55,5.63,775600.0
2009-05-19 09:35:00,5.63,5.68,5.61,5.66,335300.0,5.63,5.68,5.61,5.66,335300.0
2009-05-19 09:40:00,5.67,5.7,5.66,5.68,327600.0,5.67,5.7,5.66,5.68,327600.0
2009-05-19 09:45:00,5.68,5.7,5.67,5.7,330400.0,5.68,5.7,5.67,5.7,330400.0
2009-05-19 09:50:00,5.7,5.71,5.68,5.69,402500.0,5.7,5.71,5.68,5.69,402500.0
2009-05-19 09:55:00,5.69,5.76,5.69,5.73,541100.0,5.69,5.76,5.69,5.73,541100.0
2009-05-19 10:00:00,5.72,5.73,5.67,5.71,369600.0,5.72,5.73,5.67,5.71,369600.0
2009-05-19 10:05:00,5.71,5.74,5.69,5.71,320600.0,5.71,5.74,5.69,5.71,320600.0
2009-05-19 10:10:00,5.71,5.71,5.69,5.69,137200.0,5.71,5.71,5.69,5.69,137200.0
2009-05-19 10:15:00,5.69,5.71,5.68,5.69,163800.0,5.69,5.71,5.68,5.69,163800.0
2009-05-19 10:20:00,5.68,5.69,5.65,5.66,361200.0,5.68,5.69,5.65,5.66,361200.0
2009-05-19 10:25:00,5.66,5.68,5.66,5.66,193900.0,5.66,5.68,5.66,5.66,193900.0
2009-05-19 10:30:00,5.66,5.68,5.65,5.65,145600.0,5.66,5.68,5.65,5.65,145600.0
2009-05-19 10:35:00,5.65,5.67,5.64,5.66,258300.0,5.65,5.67,5.64,5.66,258300.0
2009-05-19 10:40:00,5.66,5.66,5.61,5.62,340200.0,5.66,5.66,5.61,5.62,340200.0
2009-05-19 10:45:00,5.61,5.64,5.61,5.64,125300.0,5.61,5.64,5.61,5.64,125300.0
2009-05-19 10:50:00,5.63,5.63,5.61,5.63,157500.0,5.63,5.63,5.61,5.63,157500.0
2009-05-19 10:55:00,5.63,5.64,5.62,5.62,127400.0,5.63,5.64,5.62,5.62,127400.0
2009-05-19 11:00:00,5.62,5.64,5.61,5.64,127400.0,5.62,5.64,5.61,5.64,127400.0
2009-05-19 11:05:00,5.63,5.63,5.61,5.61,67900.0,5.63,5.63,5.61,5.61,67900.0
2009-05-19 11:10:00,5.61,5.62,5.59,5.59,144900.0,5.61,5.62,5.59,5.59,144900.0
2009-05-19 11:15:00,5.58,5.6,5.58,5.59,42700.0,5.58,5.6,5.58,5.59,42700.0
2009-05-19 11:20:00,5.59,5.59,5.57,5.58,224700.0,5.59,5.59,5.57,5.58,224700.0
2009-05-19 11:25:00,5.58,5.62,5.58,5.62,172200.0,5.58,5.62,5.58,5.62,172200.0
2009-05-19 11:30:00,5.62,5.64,5.61,5.64,67200.0,5.62,5.64,5.61,5.64,67200.0
2009-05-19 11:35:00,5.63,5.67,5.63,5.67,226100.0,5.63,5.67,5.63,5.67,226100.0
2009-05-19 11:40:00,5.67,5.68,5.67,5.68,93100.0,5.67,5.68,5.67,5.68,93100.0
2009-05-19 11:45:00,5.68,5.69,5.67,5.69,94500.0,5.68,5.69,5.67,5.69,94500.0
2009-05-19 11:50:00,5.68,5.68,5.66,5.66,92400.0,5.68,5.68,5.66,5.66,92400.0
2009-05-19 11:55:00,5.66,5.67,5.66,5.66,73500.0,5.66,5.67,5.66,5.66,73500.0
2009-05-19 12:00:00,5.66,5.67,5.65,5.65,100100.0,5.66,5.67,5.65,5.65,100100.0
2009-05-19 12:05:00,5.65,5.65,5.64,5.65,126700.0,5.65,5.65,5.64,5.65,126700.0
2009-05-19 12:10:00,5.65,5.65,5.64,5.65,91700.0,5.65,5.65,5.64,5.65,91700.0
2009-05-19 12:15:00,5.65,5.67,5.65,5.67,137900.0,5.65,5.67,5.65,5.67,137900.0
2009-05-19 12:20:00,5.67,5.68,5.67,5.68,39200.0,5.67,5.68,5.67,5.68,39200.0
2009-05-19 12:25:00,5.68,5.71,5.68,5.69,96600.0,5.68,5.71,5.68,5.69,96600.0
2009-05-19 12:30:00,5.69,5.69,5.68,5.68,79100.0,5.69,5.69,5.68,5.68,79100.0
2009-05-19 12:35:00,5.68,5.68,5.67,5.68,70000.0,5.68,5.68,5.67,5.68,70000.0
2009-05-19 12:40:00,5.68,5.69,5.68,5.68,46900.0,5.68,5.69,5.68,5.68,46900.0
2009-05-19 12:45:00,5.67,5.68,5.67,5.68,34300.0,5.67,5.68,5.67,5.68,34300.0
2009-05-19 12:50:00,5.68,5.68,5.67,5.67,45500.0,5.68,5.68,5.67,5.67,45500.0
2009-05-19 12:55:00,5.67,5.67,5.66,5.67,76300.0,5.67,5.67,5.66,5.67,76300.0
2009-05-19 13:00:00,5.67,5.71,5.66,5.7,207200.0,5.67,5.71,5.66,5.7,207200.0
2009-05-19 13:05:00,5.7,5.7,5.68,5.7,40600.0,5.7,5.7,5.68,5.7,40600.0
2009-05-19 13:10:00,5.7,5.71,5.68,5.69,32900.0,5.7,5.71,5.68,5.69,32900.0
2009-05-19 13:15:00,5.68,5.7,5.68,5.7,91000.0,5.68,5.7,5.68,5.7,91000.0
2009-05-19 13:20:00,5.7,5.72,5.7,5.71,144200.0,5.7,5.72,5.7,5.71,144200.0
2009-05-19 13:25:00,5.71,5.72,5.7,5.72,103600.0,5.71,5.72,5.7,5.72,103600.0
2009-05-19 13:30:00,5.71,5.73,5.7,5.7,46900.0,5.71,5.73,5.7,5.7,46900.0
2009-05-19 13:35:00,5.7,5.73,5.7,5.72,83300.0,5.7,5.73,5.7,5.72,83300.0
2009-05-19 13:40:00,5.72,5.73,5.71,5.71,64400.0,5.72,5.73,5.71,5.71,64400.0
2009-05-19 13:45:00,5.71,5.72,5.71,5.72,80500.0,5.71,5.72,5.71,5.72,80500.0
2009-05-19 13:50:00,5.71,5.72,5.7,5.71,117600.0,5.71,5.72,5.7,5.71,117600.0
2009-05-19 13:55:00,5.71,5.72,5.71,5.71,99400.0,5.71,5.72,5.71,5.71,99400.0
2009-05-19 14:00:00,5.71,5.71,5.69,5.69,127400.0,5.71,5.71,5.69,5.69,127400.0
2009-05-19 14:05:00,5.69,5.7,5.68,5.7,101500.0,5.69,5.7,5.68,5.7,101500.0
2009-05-19 14:10:00,5.7,5.7,5.69,5.7,72100.0,5.7,5.7,5.69,5.7,72100.0
2009-05-19 14:15:00,5.69,5.71,5.69,5.71,119000.0,5.69,5.71,5.69,5.71,119000.0
2009-05-19 14:20:00,5.71,5.71,5.7,5.7,102200.0,5.71,5.71,5.7,5.7,102200.0
2009-05-19 14:25:00,5.7,5.71,5.7,5.7,113400.0,5.7,5.71,5.7,5.7,113400.0
2009-05-19 14:30:00,5.7,5.71,5.68,5.69,181300.0,5.7,5.71,5.68,5.69,181300.0
2009-05-19 14:35:00,5.69,5.69,5.69,5.69,107100.0,5.69,5.69,5.69,5.69,107100.0
2009-05-19 14:40:00,5.69,5.7,5.69,5.7,88200.0,5.69,5.7,5.69,5.7,88200.0
2009-05-19 14:45:00,5.7,5.73,5.7,5.71,159600.0,5.7,5.73,5.7,5.71,159600.0
2009-05-19 14:50:00,5.71,5.72,5.7,5.71,182000.0,5.71,5.72,5.7,5.71,182000.0
2009-05-19 14:55:00,5.71,5.72,5.69,5.7,116900.0,5.71,5.72,5.69,5.7,116900.0
2009-05-19 15:00:00,5.69,5.71,5.69,5.71,170100.0,5.69,5.71,5.69,5.71,170100.0
2009-05-19 15:05:00,5.71,5.71,5.7,5.71,142100.0,5.71,5.71,5.7,5.71,142100.0
2009-05-19 15:10:00,5.71,5.71,5.69,5.69,56700.0,5.71,5.71,5.69,5.69,56700.0
2009-05-19 15:15:00,5.69,5.71,5.68,5.71,76300.0,5.69,5.71,5.68,5.71,76300.0
2009-05-19 15:20:00,5.71,5.71,5.69,5.7,88900.0,5.71,5.71,5.69,5.7,88900.0
2009-05-19 15:25:00,5.7,5.7,5.68,5.69,184100.0,5.7,5.7,5.68,5.69,184100.0
2009-05-19 15:30:00,5.68,5.69,5.66,5.66,170100.0,5.68,5.69,5.66,5.66,170100.0
2009-05-19 15:35:00,5.66,5.69,5.66,5.67,261800.0,5.66,5.69,5.66,5.67,261800.0
2009-05-19 15:40:00,5.67,5.69,5.66,5.67,183400.0,5.67,5.69,5.66,5.67,183400.0
2009-05-19 15:45:00,5.66,5.68,5.65,5.65,353500.0,5.66,5.68,5.65,5.65,353500.0
2009-05-19 15:50:00,5.65,5.67,5.64,5.65,254800.0,5.65,5.67,5.64,5.65,254800.0
2009-05-19 15:55:00,5.65,5.66,5.64,5.66,528500.0,5.65,5.66,5.64,5.66,528500.0
2009-05-20 09:30:00,5.74,5.84,5.74,5.83,403200.0,5.74,5.84,5.74,5.83,403200.0
2009-05-20 09:35:00,5.83,5.84,5.77,5.77,345800.0,5.83,5.84,5.77,5.77,345800.0
2009-05-20 09:40:00,5.78,5.87,5.78,5.86,442400.0,5.78,5.87,5.78,5.86,442400.0
2009-05-20 09:45:00,5.87,5.9,5.85,5.86,338100.0,5.87,5.9,5.85,5.86,338100.0
2009-05-20 09:50:00,5.86,5.87,5.83,5.84,138600.0,5.86,5.87,5.83,5.84,138600.0
2009-05-20 09:55:00,5.84,5.9,5.84,5.88,189700.0,5.84,5.9,5.84,5.88,189700.0
2009-05-20 10:00:00,5.88,5.89,5.87,5.88,233800.0,5.88,5.89,5.87,5.88,233800.0
2009-05-20 10:05:00,5.88,5.89,5.87,5.89,200200.0,5.88,5.89,5.87,5.89,200200.0
2009-05-20 10:10:00,5.89,5.89,5.85,5.86,240800.0,5.89,5.89,5.85,5.86,240800.0
2009-05-20 10:15:00,5.86,5.88,5.86,5.87,158200.0,5.86,5.88,5.86,5.87,158200.0
2009-05-20 10:20:00,5.87,5.89,5.87,5.88,156100.0,5.87,5.89,5.87,5.88,156100.0
2009-05-20 10:25:00,5.88,5.88,5.85,5.86,175000.0,5.88,5.88,5.85,5.86,175000.0
2009-05-20 10:30:00,5.86,5.88,5.85,5.88,358400.0,5.86,5.88,5.85,5.88,358400.0
2009-05-20 10:35:00,5.88,5.89,5.86,5.88,359100.0,5.88,5.89,5.86,5.88,359100.0
2009-05-20 10:40:00,5.87,5.89,5.87,5.88,135800.0,5.87,5.89,5.87,5.88,135800.0
2009-05-20 10:45:00,5.88,5.88,5.86,5.88,195300.0,5.88,5.88,5.86,5.88,195300.0
2009-05-20 10:50:00,5.88,5.89,5.88,5.89,85400.0,5.88,5.89,5.88,5.89,85400.0
2009-05-20 10:55:00,5.89,5.92,5.88,5.91,248500.0,5.89,5.92,5.88,5.91,248500.0
2009-05-20 11:00:00,5.91,5.96,5.91,5.95,314300.0,5.91,5.96,5.91,5.95,314300.0
2009-05-20 11:05:00,5.95,5.96,5.94,5.94,235900.0,5.95,5.96,5.94,5.94,235900.0
2009-05-20 11:10:00,5.93,5.94,5.93,5.93,82600.0,5.93,5.94,5.93,5.93,82600.0
2009-05-20 11:15:00,5.93,5.93,5.92,5.92,178500.0,5.93,5.93,5.92,5.92,178500.0
2009-05-20 11:20:00,5.92,5.94,5.92,5.93,382900.0,5.92,5.94,5.92,5.93,382900.0
2009-05-20 11:25:00,5.93,5.93,5.92,5.92,64400.0,5.93,5.93,5.92,5.92,64400.0
2009-05-20 11:30:00,5.92,5.93,5.92,5.93,76300.0,5.92,5.93,5.92,5.93,76300.0
2009-05-20 11:35:00,5.93,5.96,5.93,5.96,106400.0,5.93,5.96,5.93,5.96,106400.0
2009-05-20 11:40:00,5.95,5.96,5.94,5.96,114800.0,5.95,5.96,5.94,5.96,114800.0
2009-05-20 11:45:00,5.96,5.97,5.96,5.96,202300.0,5.96,5.97,5.96,5.96,202300.0
2009-05-20 11:50:00,5.96,5.96,5.91,5.92,466200.0,5.96,5.96,5.91,5.92,466200.0
2009-05-20 11:55:00,5.93,5.93,5.88,5.88,548100.0,5.93,5.93,5.88,5.88,548100.0
2009-05-20 12:00:00,5.89,5.9,5.87,5.88,256900.0,5.89,5.9,5.87,5.88,256900.0
2009-05-20 12:05:00,5.88,5.9,5.88,5.88,151200.0,5.88,5.9,5.88,5.88,151200.0
2009-05-20 12:10:00,5.88,5.9,5.87,5.89,71400.0,5.88,5.9,5.87,5.89,71400.0
2009-05-20 12:15:00,5.89,5.9,5.87,5.88,149100.0,5.89,5.9,5.87,5.88,149100.0
2009-05-20 12:20:00,5.88,5.89,5.86,5.86,60900.0,5.88,5.89,5.86,5.86,60900.0
2009-05-20 12:25:00,5.86,5.86,5.85,5.86,149100.0,5.86,5.86,5.85,5.86,149100.0
2009-05-20 12:30:00,5.86,5.86,5.82,5.82,198800.0,5.86,5.86,5.82,5.82,198800.0
2009-05-20 12:35:00,5.82,5.83,5.82,5.83,107100.0,5.82,5.83,5.82,5.83,107100.0
2009-05-20 12:40:00,5.83,5.83,5.82,5.83,95200.0,5.83,5.83,5.82,5.83,95200.0
2009-05-20 12:45:00,5.83,5.83,5.82,5.82,83300.0,5.83,5.83,5.82,5.82,83300.0
2009-05-20 12:50:00,5.82,5.83,5.82,5.82,100800.0,5.82,5.83,5.82,5.82,100800.0
2009-05-20 12:55:00,5.82,5.82,5.79,5.79,136500.0,5.82,5.82,5.79,5.79,136500.0
2009-05-20 13:00:00,5.79,5.8,5.77,5.79,99400.0,5.79,5.8,5.77,5.79,99400.0
2009-05-20 13:05:00,5.79,5.79,5.75,5.75,336000.0,5.79,5.79,5.75,5.75,336000.0
2009-05-20 13:10:00,5.75,5.76,5.74,5.75,74900.0,5.75,5.76,5.74,5.75,74900.0
2009-05-20 13:15:00,5.75,5.75,5.73,5.73,147700.0,5.75,5.75,5.73,5.73,147700.0
2009-05-20 13:20:00,5.73,5.74,5.71,5.74,141400.0,5.73,5.74,5.71,5.74,141400.0
2009-05-20 13:25:00,5.74,5.74,5.72,5.73,115500.0,5.74,5.74,5.72,5.73,115500.0
2009-05-20 13:30:00,5.73,5.75,5.73,5.74,108500.0,5.73,5.75,5.73,5.74,108500.0
2009-05-20 13:35:00,5.74,5.76,5.73,5.76,189700.0,5.74,5.76,5.73,5.76,189700.0
2009-05-20 13:40:00,5.76,5.77,5.76,5.77,123200.0,5.76,5.77,5.76,5.77,123200.0
2009-05-20 13:45:00,5.77,5.77,5.76,5.77,169400.0,5.77,5.77,5.76,5.77,169400.0
2009-05-20 13:50:00,5.77,5.77,5.75,5.76,110600.0,5.77,5.77,5.75,5.76,110600.0
2009-05-20 13:55:00,5.76,5.77,5.76,5.77,40600.0,5.76,5.77,5.76,5.77,40600.0
2009-05-20 14:00:00,5.77,5.78,5.75,5.77,375900.0,5.77,5.78,5.75,5.77,375900.0
2009-05-20 14:05:00,5.77,5.8,5.76,5.77,110600.0,5.77,5.8,5.76,5.77,110600.0
2009-05-20 14:10:00,5.77,5.79,5.76,5.76,107100.0,5.77,5.79,5.76,5.76,107100.0
2009-05-20 14:15:00,5.76,5.79,5.75,5.79,80500.0,5.76,5.79,5.75,5.79,80500.0
2009-05-20 14:20:00,5.8,5.82,5.8,5.81,152600.0,5.8,5.82,5.8,5.81,152600.0
2009-05-20 14:25:00,5.81,5.81,5.78,5.78,66500.0,5.81,5.81,5.78,5.78,66500.0
2009-05-20 14:30:00,5.78,5.78,5.75,5.78,79100.0,5.78,5.78,5.75,5.78,79100.0
2009-05-20 14:35:00,5.78,5.8,5.77,5.8,59500.0,5.78,5.8,5.77,5.8,59500.0
2009-05-20 14:40:00,5.79,5.81,5.78,5.81,76300.0,5.79,5.81,5.78,5.81,76300.0
2009-05-20 14:45:00,5.81,5.81,5.79,5.81,80500.0,5.81,5.81,5.79,5.81,80500.0
2009-05-20 14:50:00,5.81,5.82,5.8,5.82,97300.0,5.81,5.82,5.8,5.82,97300.0
2009-05-20 14:55:00,5.81,5.82,5.8,5.8,91000.0,5.81,5.82,5.8,5.8,91000.0
2009-05-20 15:00:00,5.8,5.8,5.79,5.8,233800.0,5.8,5.8,5.79,5.8,233800.0
2009-05-20 15:05:00,5.8,5.81,5.78,5.79,95900.0,5.8,5.81,5.78,5.79,95900.0
2009-05-20 15:10:00,5.79,5.79,5.77,5.79,186200.0,5.79,5.79,5.77,5.79,186200.0
2009-05-20 15:15:00,5.79,5.79,5.77,5.79,179200.0,5.79,5.79,5.77,5.79,179200.0
2009-05-20 15:20:00,5.79,5.79,5.77,5.77,220500.0,5.79,5.79,5.77,5.77,220500.0
2009-05-20 15:25:00,5.77,5.79,5.76,5.78,172200.0,5.77,5.79,5.76,5.78,172200.0
2009-05-20 15:30:00,5.78,5.78,5.76,5.77,109900.0,5.78,5.78,5.76,5.77,109900.0
2009-05-20 15:35:00,5.77,5.78,5.76,5.77,284900.0,5.77,5.78,5.76,5.77,284900.0
2009-05-20 15:40:00,5.77,5.77,5.73,5.74,330400.0,5.77,5.77,5.73,5.74,330400.0
2009-05-20 15:45:00,5.74,5.75,5.73,5.74,341600.0,5.74,5.75,5.73,5.74,341600.0
2009-05-20 15:50:00,5.74,5.76,5.73,5.75,331800.0,5.74,5.76,5.73,5.75,331800.0
2009-05-20 15:55:00,5.75,5.76,5.73,5.75,680400.0,5.75,5.76,5.73,5.75,680400.0
2009-05-21 09:30:00,5.71,5.74,5.68,5.69,497700.0,5.71,5.74,5.68,5.69,497700.0
2009-05-21 09:35:00,5.7,5.7,5.65,5.67,158900.0,5.7,5.7,5.65,5.67,158900.0
2009-05-21 09:40:00,5.66,5.72,5.65,5.68,178500.0,5.66,5.72,5.65,5.68,178500.0
2009-05-21 09:45:00,5.68,5.75,5.68,5.74,287000.0,5.68,5.75,5.68,5.74,287000.0
2009-05-21 09:50:00,5.74,5.79,5.74,5.77,214200.0,5.74,5.79,5.74,5.77,214200.0
2009-05-21 09:55:00,5.77,5.8,5.75,5.79,265300.0,5.77,5.8,5.75,5.79,265300.0
2009-05-21 10:00:00,5.79,5.81,5.72,5.73,260400.0,5.79,5.81,5.72,5.73,260400.0
2009-05-21 10:05:00,5.74,5.77,5.74,5.76,81200.0,5.74,5.77,5.74,5.76,81200.0
2009-05-21 10:10:00,5.76,5.76,5.73,5.74,63700.0,5.76,5.76,5.73,5.74,63700.0
2009-05-21 10:15:00,5.74,5.74,5.67,5.67,111300.0,5.74,5.74,5.67,5.67,111300.0
2009-05-21 10:20:00,5.68,5.7,5.64,5.65,218400.0,5.68,5.7,5.64,5.65,218400.0
2009-05-21 10:25:00,5.65,5.67,5.65,5.65,172900.0,5.65,5.67,5.65,5.65,172900.0
2009-05-21 10:30:00,5.65,5.66,5.64,5.65,154700.0,5.65,5.66,5.64,5.65,154700.0
2009-05-21 10:35:00,5.65,5.65,5.63,5.63,351400.0,5.65,5.65,5.63,5.63,351400.0
2009-05-21 10:40:00,5.63,5.67,5.63,5.65,136500.0,5.63,5.67,5.63,5.65,136500.0
2009-05-21 10:45:00,5.65,5.65,5.63,5.64,74200.0,5.65,5.65,5.63,5.64,74200.0
2009-05-21 10:50:00,5.63,5.64,5.61,5.61,89600.0,5.63,5.64,5.61,5.61,89600.0
2009-05-21 10:55:00,5.61,5.61,5.59,5.6,74900.0,5.61,5.61,5.59,5.6,74900.0
2009-05-21 11:00:00,5.59,5.59,5.56,5.56,168000.0,5.59,5.59,5.56,5.56,168000.0
2009-05-21 11:05:00,5.57,5.57,5.55,5.55,152600.0,5.57,5.57,5.55,5.55,152600.0
2009-05-21 11:10:00,5.55,5.56,5.55,5.55,109200.0,5.55,5.56,5.55,5.55,109200.0
2009-05-21 11:15:00,5.55,5.6,5.55,5.59,153300.0,5.55,5.6,5.55,5.59,153300.0
2009-05-21 11:20:00,5.59,5.6,5.58,5.59,200900.0,5.59,5.6,5.58,5.59,200900.0
2009-05-21 11:25:00,5.59,5.61,5.59,5.6,162400.0,5.59,5.61,5.59,5.6,162400.0
2009-05-21 11:30:00,5.6,5.61,5.59,5.61,109200.0,5.6,5.61,5.59,5.61,109200.0
2009-05-21 11:35:00,5.61,5.63,5.61,5.63,44800.0,5.61,5.63,5.61,5.63,44800.0
2009-05-21 11:40:00,5.63,5.63,5.63,5.63,32900.0,5.63,5.63,5.63,5.63,32900.0
2009-05-21 11:45:00,5.63,5.64,5.63,5.64,65800.0,5.63,5.64,5.63,5.64,65800.0
2009-05-21 11:50:00,5.64,5.64,5.62,5.62,29400.0,5.64,5.64,5.62,5.62,29400.0
2009-05-21 11:55:00,5.63,5.64,5.63,5.63,28000.0,5.63,5.64,5.63,5.63,28000.0
2009-05-21 12:00:00,5.62,5.63,5.61,5.62,53900.0,5.62,5.63,5.61,5.62,53900.0
2009-05-21 12:05:00,5.62,5.62,5.61,5.62,55300.0,5.62,5.62,5.61,5.62,55300.0
2009-05-21 12:10:00,5.62,5.62,5.59,5.59,62300.0,5.62,5.62,5.59,5.59,62300.0
2009-05-21 12:15:00,5.59,5.6,5.57,5.58,45500.0,5.59,5.6,5.57,5.58,45500.0
2009-05-21 12:20:00,5.57,5.57,5.55,5.56,119000.0,5.57,5.57,5.55,5.56,119000.0
2009-05-21 12:25:00,5.56,5.56,5.55,5.56,63000.0,5.56,5.56,5.55,5.56,63000.0
2009-05-21 12:30:00,5.56,5.57,5.55,5.56,126700.0,5.56,5.57,5.55,5.56,126700.0
2009-05-21 12:35:00,5.56,5.59,5.56,5.57,99400.0,5.56,5.59,5.56,5.57,99400.0
2009-05-21 12:40:00,5.57,5.57,5.55,5.57,37100.0,5.57,5.57,5.55,5.57,37100.0
2009-05-21 12:45:00,5.57,5.57,5.56,5.57,38500.0,5.57,5.57,5.56,5.57,38500.0
2009-05-21 12:50:00,5.58,5.58,5.55,5.56,103600.0,5.58,5.58,5.55,5.56,103600.0
2009-05-21 12:55:00,5.56,5.59,5.55,5.57,105000.0,5.56,5.59,5.55,5.57,105000.0
2009-05-21 13:00:00,5.57,5.6,5.57,5.57,53200.0,5.57,5.6,5.57,5.57,53200.0
2009-05-21 13:05:00,5.57,5.57,5.56,5.57,21000.0,5.57,5.57,5.56,5.57,21000.0
2009-05-21 13:10:00,5.57,5.59,5.57,5.59,48300.0,5.57,5.59,5.57,5.59,48300.0
2009-05-21 13:15:00,5.59,5.6,5.58,5.58,34300.0,5.59,5.6,5.58,5.58,34300.0
2009-05-21 13:20:00,5.58,5.58,5.57,5.58,21700.0,5.58,5.58,5.57,5.58,21700.0
2009-05-21 13:25:00,5.58,5.58,5.56,5.56,56700.0,5.58,5.58,5.56,5.56,56700.0
2009-05-21 13:30:00,5.56,5.56,5.56,5.56,7700.0,5.56,5.56,5.56,5.56,7700.0
2009-05-21 13:35:00,5.56,5.56,5.55,5.55,43400.0,5.56,5.56,5.55,5.55,43400.0
2009-05-21 13:40:00,5.55,5.55,5.54,5.55,45500.0,5.55,5.55,5.54,5.55,45500.0
2009-05-21 13:45:00,5.55,5.57,5.55,5.56,79800.0,5.55,5.57,5.55,5.56,79800.0
2009-05-21 13:50:00,5.55,5.55,5.54,5.54,39900.0,5.55,5.55,5.54,5.54,39900.0
2009-05-21 13:55:00,5.55,5.56,5.55,5.55,49000.0,5.55,5.56,5.55,5.55,49000.0
2009-05-21 14:00:00,5.55,5.56,5.54,5.55,58100.0,5.55,5.56,5.54,5.55,58100.0
2009-05-21 14:05:00,5.55,5.55,5.52,5.52,86100.0,5.55,5.55,5.52,5.52,86100.0
2009-05-21 14:10:00,5.52,5.53,5.51,5.51,149800.0,5.52,5.53,5.51,5.51,149800.0
2009-05-21 14:15:00,5.51,5.53,5.51,5.53,91000.0,5.51,5.53,5.51,5.53,91000.0
2009-05-21 14:20:00,5.53,5.53,5.52,5.53,76300.0,5.53,5.53,5.52,5.53,76300.0
2009-05-21 14:25:00,5.53,5.54,5.53,5.53,53200.0,5.53,5.54,5.53,5.53,53200.0
2009-05-21 14:30:00,5.53,5.54,5.52,5.54,60900.0,5.53,5.54,5.52,5.54,60900.0
2009-05-21 14:35:00,5.54,5.54,5.52,5.53,88900.0,5.54,5.54,5.52,5.53,88900.0
2009-05-21 14:40:00,5.53,5.53,5.51,5.52,121800.0,5.53,5.53,5.51,5.52,121800.0
2009-05-21 14:45:00,5.52,5.53,5.51,5.52,84000.0,5.52,5.53,5.51,5.52,84000.0
2009-05-21 14:50:00,5.52,5.52,5.51,5.51,65800.0,5.52,5.52,5.51,5.51,65800.0
2009-05-21 14:55:00,5.52,5.53,5.51,5.53,104300.0,5.52,5.53,5.51,5.53,104300.0
2009-05-21 15:00:00,5.53,5.55,5.52,5.54,109900.0,5.53,5.55,5.52,5.54,109900.0
2009-05-21 15:05:00,5.54,5.54,5.53,5.53,84700.0,5.54,5.54,5.53,5.53,84700.0
2009-05-21 15:10:00,5.53,5.55,5.53,5.55,161000.0,5.53,5.55,5.53,5.55,161000.0
2009-05-21 15:15:00,5.55,5.57,5.54,5.57,223300.0,5.55,5.57,5.54,5.57,223300.0
2009-05-21 15:20:00,5.57,5.57,5.55,5.56,179900.0,5.57,5.57,5.55,5.56,179900.0
2009-05-21 15:25:00,5.56,5.56,5.54,5.56,155400.0,5.56,5.56,5.54,5.56,155400.0
2009-05-21 15:30:00,5.56,5.59,5.56,5.58,200200.0,5.56,5.59,5.56,5.58,200200.0
2009-05-21 15:35:00,5.57,5.59,5.57,5.58,154700.0,5.57,5.59,5.57,5.58,154700.0
2009-05-21 15:40:00,5.58,5.59,5.56,5.59,126700.0,5.58,5.59,5.56,5.59,126700.0
2009-05-21 15:45:00,5.59,5.59,5.58,5.58,137200.0,5.59,5.59,5.58,5.58,137200.0
2009-05-21 15:50:00,5.58,5.59,5.57,5.58,203700.0,5.58,5.59,5.57,5.58,203700.0
2009-05-21 15:55:00,5.58,5.6,5.58,5.59,433300.0,5.58,5.6,5.58,5.59,433300.0
2009-05-22 09:30:00,5.65,5.69,5.65,5.68,117600.0,5.65,5.69,5.65,5.68,117600.0
2009-05-22 09:35:00,5.67,5.67,5.61,5.62,60900.0,5.67,5.67,5.61,5.62,60900.0
2009-05-22 09:40:00,5.6,5.61,5.55,5.56,70700.0,5.6,5.61,5.55,5.56,70700.0
2009-05-22 09:45:00,5.54,5.57,5.54,5.55,45500.0,5.54,5.57,5.54,5.55,45500.0
2009-05-22 09:50:00,5.54,5.54,5.51,5.53,63000.0,5.54,5.54,5.51,5.53,63000.0
2009-05-22 09:55:00,5.54,5.57,5.54,5.56,80500.0,5.54,5.57,5.54,5.56,80500.0
2009-05-22 10:00:00,5.56,5.58,5.55,5.58,46900.0,5.56,5.58,5.55,5.58,46900.0
2009-05-22 10:05:00,5.57,5.58,5.55,5.55,44800.0,5.57,5.58,5.55,5.55,44800.0
2009-05-22 10:10:00,5.55,5.56,5.53,5.54,34300.0,5.55,5.56,5.53,5.54,34300.0
2009-05-22 10:15:00,5.54,5.58,5.53,5.58,42000.0,5.54,5.58,5.53,5.58,42000.0
2009-05-22 10:20:00,5.57,5.6,5.57,5.59,86800.0,5.57,5.6,5.57,5.59,86800.0
2009-05-22 10:25:00,5.59,5.6,5.59,5.59,48300.0,5.59,5.6,5.59,5.59,48300.0
2009-05-22 10:30:00,5.59,5.59,5.57,5.58,34300.0,5.59,5.59,5.57,5.58,34300.0
2009-05-22 10:35:00,5.58,5.59,5.57,5.57,93100.0,5.58,5.59,5.57,5.57,93100.0
2009-05-22 10:40:00,5.57,5.59,5.57,5.59,46200.0,5.57,5.59,5.57,5.59,46200.0
2009-05-22 10:45:00,5.59,5.59,5.59,5.59,31500.0,5.59,5.59,5.59,5.59,31500.0
2009-05-22 10:50:00,5.59,5.6,5.59,5.59,36400.0,5.59,5.6,5.59,5.59,36400.0
2009-05-22 10:55:00,5.59,5.59,5.58,5.59,137900.0,5.59,5.59,5.58,5.59,137900.0
2009-05-22 11:00:00,5.58,5.59,5.58,5.58,107800.0,5.58,5.59,5.58,5.58,107800.0
2009-05-22 11:05:00,5.59,5.6,5.58,5.59,79100.0,5.59,5.6,5.58,5.59,79100.0
2009-05-22 11:10:00,5.59,5.59,5.59,5.59,6300.0,5.59,5.59,5.59,5.59,6300.0
2009-05-22 11:15:00,5.59,5.59,5.59,5.59,21000.0,5.59,5.59,5.59,5.59,21000.0
2009-05-22 11:20:00,5.59,5.6,5.59,5.59,22400.0,5.59,5.6,5.59,5.59,22400.0
2009-05-22 11:25:00,5.59,5.59,5.58,5.59,39900.0,5.59,5.59,5.58,5.59,39900.0
2009-05-22 11:30:00,5.59,5.59,5.58,5.58,18200.0,5.59,5.59,5.58,5.58,18200.0
2009-05-22 11:35:00,5.59,5.59,5.58,5.59,21000.0,5.59,5.59,5.58,5.59,21000.0
2009-05-22 11:40:00,5.59,5.6,5.59,5.59,51100.0,5.59,5.6,5.59,5.59,51100.0
2009-05-22 11:45:00,5.59,5.6,5.59,5.59,100100.0,5.59,5.6,5.59,5.59,100100.0
2009-05-22 11:50:00,5.59,5.6,5.59,5.59,72800.0,5.59,5.6,5.59,5.59,72800.0
2009-05-22 11:55:00,5.59,5.6,5.59,5.6,36400.0,5.59,5.6,5.59,5.6,36400.0
2009-05-22 12:00:00,5.6,5.61,5.59,5.59,193200.0,5.6,5.61,5.59,5.59,193200.0
2009-05-22 12:05:00,5.59,5.59,5.59,5.59,16100.0,5.59,5.59,5.59,5.59,16100.0
2009-05-22 12:10:00,5.6,5.61,5.59,5.59,47600.0,5.6,5.61,5.59,5.59,47600.0
2009-05-22 12:15:00,5.59,5.59,5.58,5.59,17500.0,5.59,5.59,5.58,5.59,17500.0
2009-05-22 12:20:00,5.59,5.59,5.57,5.57,79800.0,5.59,5.59,5.57,5.57,79800.0
2009-05-22 12:25:00,5.57,5.57,5.55,5.55,53200.0,5.57,5.57,5.55,5.55,53200.0
2009-05-22 12:30:00,5.55,5.56,5.55,5.55,25900.0,5.55,5.56,5.55,5.55,25900.0
2009-05-22 12:35:00,5.55,5.58,5.55,5.58,30100.0,5.55,5.58,5.55,5.58,30100.0
2009-05-22 12:40:00,5.58,5.59,5.57,5.58,42000.0,5.58,5.59,5.57,5.58,42000.0
2009-05-22 12:45:00,5.58,5.58,5.57,5.57,11200.0,5.58,5.58,5.57,5.57,11200.0
2009-05-22 12:50:00,5.57,5.59,5.57,5.59,21700.0,5.57,5.59,5.57,5.59,21700.0
2009-05-22 12:55:00,5.6,5.6,5.6,5.6,21000.0,5.6,5.6,5.6,5.6,21000.0
2009-05-22 13:00:00,5.6,5.62,5.6,5.61,21000.0,5.6,5.62,5.6,5.61,21000.0
2009-05-22 13:05:00,5.61,5.61,5.61,5.61,7700.0,5.61,5.61,5.61,5.61,7700.0
2009-05-22 13:10:00,5.6,5.6,5.59,5.59,25200.0,5.6,5.6,5.59,5.59,25200.0
2009-05-22 13:15:00,5.59,5.59,5.58,5.58,62300.0,5.59,5.59,5.58,5.58,62300.0
2009-05-22 13:20:00,5.58,5.59,5.58,5.59,27300.0,5.58,5.59,5.58,5.59,27300.0
2009-05-22 13:25:00,5.59,5.59,5.58,5.58,37100.0,5.59,5.59,5.58,5.58,37100.0
2009-05-22 13:30:00,5.58,5.58,5.57,5.57,40600.0,5.58,5.58,5.57,5.57,40600.0
2009-05-22 13:35:00,5.57,5.57,5.57,5.57,27300.0,5.57,5.57,5.57,5.57,27300.0
2009-05-22 13:40:00,5.58,5.58,5.57,5.58,25900.0,5.58,5.58,5.57,5.58,25900.0
2009-05-22 13:45:00,5.58,5.61,5.58,5.59,30100.0,5.58,5.61,5.58,5.59,30100.0
2009-05-22 13:50:00,5.6,5.6,5.59,5.6,45500.0,5.6,5.6,5.59,5.6,45500.0
2009-05-22 13:55:00,5.6,5.6,5.58,5.6,66500.0,5.6,5.6,5.58,5.6,66500.0
2009-05-22 14:00:00,5.6,5.61,5.6,5.61,10500.0,5.6,5.61,5.6,5.61,10500.0
2009-05-22 14:05:00,5.6,5.6,5.59,5.6,19600.0,5.6,5.6,5.59,5.6,19600.0
2009-05-22 14:10:00,5.6,5.6,5.59,5.59,12600.0,5.6,5.6,5.59,5.59,12600.0
2009-05-22 14:15:00,5.59,5.6,5.59,5.6,14000.0,5.59,5.6,5.59,5.6,14000.0
2009-05-22 14:20:00,5.59,5.61,5.59,5.6,53900.0,5.59,5.61,5.59,5.6,53900.0
2009-05-22 14:25:00,5.6,5.61,5.6,5.61,21700.0,5.6,5.61,5.6,5.61,21700.0
2009-05-22 14:30:00,5.61,5.62,5.61,5.61,33600.0,5.61,5.62,5.61,5.61,33600.0
2009-05-22 14:35:00,5.61,5.61,5.61,5.61,32900.0,5.61,5.61,5.61,5.61,32900.0
2009-05-22 14:40:00,5.61,5.61,5.61,5.61,11900.0,5.61,5.61,5.61,5.61,11900.0
2009-05-22 14:45:00,5.61,5.61,5.61,5.61,18900.0,5.61,5.61,5.61,5.61,18900.0
2009-05-22 14:50:00,5.6,5.61,5.6,5.61,40600.0,5.6,5.61,5.6,5.61,40600.0
2009-05-22 14:55:00,5.61,5.62,5.61,5.62,39200.0,5.61,5.62,5.61,5.62,39200.0
2009-05-22 15:00:00,5.62,5.62,5.6,5.6,56700.0,5.62,5.62,5.6,5.6,56700.0
2009-05-22 15:05:00,5.6,5.61,5.6,5.6,28000.0,5.6,5.61,5.6,5.6,28000.0
2009-05-22 15:10:00,5.6,5.62,5.6,5.61,32900.0,5.6,5.62,5.6,5.61,32900.0
2009-05-22 15:15:00,5.61,5.61,5.57,5.58,144200.0,5.61,5.61,5.57,5.58,144200.0
2009-05-22 15:20:00,5.59,5.6,5.58,5.58,44100.0,5.59,5.6,5.58,5.58,44100.0
2009-05-22 15:25:00,5.58,5.59,5.57,5.58,46200.0,5.58,5.59,5.57,5.58,46200.0
2009-05-22 15:30:00,5.58,5.59,5.58,5.59,40600.0,5.58,5.59,5.58,5.59,40600.0
2009-05-22 15:35:00,5.59,5.61,5.59,5.6,55300.0,5.59,5.61,5.59,5.6,55300.0
2009-05-22 15:40:00,5.59,5.59,5.57,5.57,93800.0,5.59,5.59,5.57,5.57,93800.0
2009-05-22 15:45:00,5.57,5.57,5.55,5.57,126000.0,5.57,5.57,5.55,5.57,126000.0
2009-05-22 15:50:00,5.57,5.57,5.55,5.55,121100.0,5.57,5.57,5.55,5.55,121100.0
2009-05-22 15:55:00,5.55,5.55,5.54,5.54,287000.0,5.55,5.55,5.54,5.54,287000.0
2009-05-26 09:30:00,5.5,5.53,5.5,5.53,175000.0,5.5,5.53,5.5,5.53,175000.0
2009-05-26 09:35:00,5.53,5.6,5.53,5.58,148400.0,5.53,5.6,5.53,5.58,148400.0
2009-05-26 09:40:00,5.58,5.61,5.57,5.6,47600.0,5.58,5.61,5.57,5.6,47600.0
2009-05-26 09:45:00,5.6,5.61,5.59,5.6,70700.0,5.6,5.61,5.59,5.6,70700.0
2009-05-26 09:50:00,5.59,5.61,5.58,5.58,70000.0,5.59,5.61,5.58,5.58,70000.0
2009-05-26 09:55:00,5.59,5.63,5.59,5.63,104300.0,5.59,5.63,5.59,5.63,104300.0
2009-05-26 10:00:00,5.64,5.71,5.64,5.7,262500.0,5.64,5.71,5.64,5.7,262500.0
2009-05-26 10:05:00,5.69,5.77,5.69,5.73,430500.0,5.69,5.77,5.69,5.73,430500.0
2009-05-26 10:10:00,5.72,5.77,5.71,5.73,223300.0,5.72,5.77,5.71,5.73,223300.0
2009-05-26 10:15:00,5.73,5.74,5.7,5.72,276500.0,5.73,5.74,5.7,5.72,276500.0
2009-05-26 10:20:00,5.72,5.72,5.67,5.69,123900.0,5.72,5.72,5.67,5.69,123900.0
2009-05-26 10:25:00,5.7,5.7,5.65,5.66,143500.0,5.7,5.7,5.65,5.66,143500.0
2009-05-26 10:30:00,5.68,5.69,5.65,5.68,124600.0,5.68,5.69,5.65,5.68,124600.0
2009-05-26 10:35:00,5.68,5.71,5.66,5.66,88200.0,5.68,5.71,5.66,5.66,88200.0
2009-05-26 10:40:00,5.66,5.69,5.66,5.66,42700.0,5.66,5.69,5.66,5.66,42700.0
2009-05-26 10:45:00,5.66,5.69,5.66,5.68,28000.0,5.66,5.69,5.66,5.68,28000.0
2009-05-26 10:50:00,5.67,5.7,5.67,5.69,41300.0,5.67,5.7,5.67,5.69,41300.0
2009-05-26 10:55:00,5.69,5.71,5.69,5.7,60200.0,5.69,5.71,5.69,5.7,60200.0
2009-05-26 11:00:00,5.7,5.71,5.7,5.71,37100.0,5.7,5.71,5.7,5.71,37100.0
2009-05-26 11:05:00,5.7,5.71,5.7,5.71,44800.0,5.7,5.71,5.7,5.71,44800.0
2009-05-26 11:10:00,5.71,5.71,5.69,5.7,108500.0,5.71,5.71,5.69,5.7,108500.0
2009-05-26 11:15:00,5.7,5.71,5.69,5.71,51800.0,5.7,5.71,5.69,5.71,51800.0
2009-05-26 11:20:00,5.71,5.71,5.71,5.71,107800.0,5.71,5.71,5.71,5.71,107800.0
2009-05-26 11:25:00,5.71,5.71,5.7,5.71,117600.0,5.71,5.71,5.7,5.71,117600.0
2009-05-26 11:30:00,5.71,5.71,5.68,5.68,39200.0,5.71,5.71,5.68,5.68,39200.0
2009-05-26 11:35:00,5.67,5.69,5.67,5.68,54600.0,5.67,5.69,5.67,5.68,54600.0
2009-05-26 11:40:00,5.68,5.71,5.68,5.71,51100.0,5.68,5.71,5.68,5.71,51100.0
2009-05-26 11:45:00,5.71,5.72,5.71,5.71,102900.0,5.71,5.72,5.71,5.71,102900.0
2009-05-26 11:50:00,5.71,5.71,5.7,5.71,19600.0,5.71,5.71,5.7,5.71,19600.0
2009-05-26 11:55:00,5.71,5.71,5.7,5.71,42700.0,5.71,5.71,5.7,5.71,42700.0
2009-05-26 12:00:00,5.71,5.73,5.71,5.72,56700.0,5.71,5.73,5.71,5.72,56700.0
2009-05-26 12:05:00,5.73,5.73,5.7,5.7,46900.0,5.73,5.73,5.7,5.7,46900.0
2009-05-26 12:10:00,5.7,5.71,5.69,5.71,43400.0,5.7,5.71,5.69,5.71,43400.0
2009-05-26 12:15:00,5.71,5.73,5.71,5.73,40600.0,5.71,5.73,5.71,5.73,40600.0
2009-05-26 12:20:00,5.73,5.74,5.73,5.74,28000.0,5.73,5.74,5.73,5.74,28000.0
2009-05-26 12:25:00,5.74,5.74,5.73,5.74,54600.0,5.74,5.74,5.73,5.74,54600.0
2009-05-26 12:30:00,5.74,5.74,5.72,5.73,35700.0,5.74,5.74,5.72,5.73,35700.0
2009-05-26 12:35:00,5.72,5.73,5.72,5.72,27300.0,5.72,5.73,5.72,5.72,27300.0
2009-05-26 12:40:00,5.72,5.73,5.72,5.73,63000.0,5.72,5.73,5.72,5.73,63000.0
2009-05-26 12:45:00,5.73,5.76,5.73,5.76,161700.0,5.73,5.76,5.73,5.76,161700.0
2009-05-26 12:50:00,5.76,5.76,5.75,5.76,75600.0,5.76,5.76,5.75,5.76,75600.0
2009-05-26 12:55:00,5.76,5.76,5.75,5.75,27300.0,5.76,5.76,5.75,5.75,27300.0
2009-05-26 13:00:00,5.75,5.75,5.73,5.74,56700.0,5.75,5.75,5.73,5.74,56700.0
2009-05-26 13:05:00,5.75,5.75,5.73,5.73,96600.0,5.75,5.75,5.73,5.73,96600.0
2009-05-26 13:10:00,5.74,5.74,5.72,5.72,128100.0,5.74,5.74,5.72,5.72,128100.0
2009-05-26 13:15:00,5.72,5.73,5.71,5.73,58800.0,5.72,5.73,5.71,5.73,58800.0
2009-05-26 13:20:00,5.72,5.72,5.71,5.71,27300.0,5.72,5.72,5.71,5.71,27300.0
2009-05-26 13:25:00,5.71,5.73,5.71,5.73,12600.0,5.71,5.73,5.71,5.73,12600.0
2009-05-26 13:30:00,5.73,5.73,5.72,5.73,63000.0,5.73,5.73,5.72,5.73,63000.0
2009-05-26 13:35:00,5.73,5.73,5.73,5.73,35000.0,5.73,5.73,5.73,5.73,35000.0
2009-05-26 13:40:00,5.73,5.73,5.72,5.73,59500.0,5.73,5.73,5.72,5.73,59500.0
2009-05-26 13:45:00,5.73,5.74,5.73,5.73,46200.0,5.73,5.74,5.73,5.73,46200.0
2009-05-26 13:50:00,5.73,5.73,5.72,5.73,43400.0,5.73,5.73,5.72,5.73,43400.0
2009-05-26 13:55:00,5.73,5.74,5.72,5.74,42700.0,5.73,5.74,5.72,5.74,42700.0
2009-05-26 14:00:00,5.74,5.74,5.74,5.74,51800.0,5.74,5.74,5.74,5.74,51800.0
2009-05-26 14:05:00,5.74,5.76,5.74,5.75,140000.0,5.74,5.76,5.74,5.75,140000.0
2009-05-26 14:10:00,5.75,5.75,5.74,5.75,45500.0,5.75,5.75,5.74,5.75,45500.0
2009-05-26 14:15:00,5.75,5.77,5.75,5.76,91700.0,5.75,5.77,5.75,5.76,91700.0
2009-05-26 14:20:00,5.76,5.76,5.74,5.75,70700.0,5.76,5.76,5.74,5.75,70700.0
2009-05-26 14:25:00,5.74,5.74,5.72,5.72,130900.0,5.74,5.74,5.72,5.72,130900.0
2009-05-26 14:30:00,5.73,5.74,5.72,5.74,41300.0,5.73,5.74,5.72,5.74,41300.0
2009-05-26 14:35:00,5.73,5.74,5.73,5.73,47600.0,5.73,5.74,5.73,5.73,47600.0
2009-05-26 14:40:00,5.73,5.74,5.72,5.72,119000.0,5.73,5.74,5.72,5.72,119000.0
2009-05-26 14:45:00,5.72,5.74,5.72,5.72,241500.0,5.72,5.74,5.72,5.72,241500.0
2009-05-26 14:50:00,5.72,5.72,5.7,5.71,77000.0,5.72,5.72,5.7,5.71,77000.0
2009-05-26 14:55:00,5.71,5.71,5.69,5.7,88200.0,5.71,5.71,5.69,5.7,88200.0
2009-05-26 15:00:00,5.7,5.71,5.69,5.71,105000.0,5.7,5.71,5.69,5.71,105000.0
2009-05-26 15:05:00,5.7,5.71,5.69,5.7,116200.0,5.7,5.71,5.69,5.7,116200.0
2009-05-26 15:10:00,5.7,5.71,5.68,5.69,147700.0,5.7,5.71,5.68,5.69,147700.0
2009-05-26 15:15:00,5.69,5.69,5.66,5.67,163100.0,5.69,5.69,5.66,5.67,163100.0
2009-05-26 15:20:00,5.67,5.69,5.66,5.69,81900.0,5.67,5.69,5.66,5.69,81900.0
2009-05-26 15:25:00,5.69,5.69,5.68,5.68,89600.0,5.69,5.69,5.68,5.68,89600.0
2009-05-26 15:30:00,5.67,5.7,5.67,5.7,113400.0,5.67,5.7,5.67,5.7,113400.0
2009-05-26 15:35:00,5.7,5.7,5.69,5.7,89600.0,5.7,5.7,5.69,5.7,89600.0
2009-05-26 15:40:00,5.7,5.71,5.68,5.7,272300.0,5.7,5.71,5.68,5.7,272300.0
2009-05-26 15:45:00,5.7,5.71,5.68,5.7,288400.0,5.7,5.71,5.68,5.7,288400.0
2009-05-26 15:50:00,5.71,5.72,5.69,5.71,174300.0,5.71,5.72,5.69,5.71,174300.0
2009-05-26 15:55:00,5.71,5.74,5.71,5.72,212100.0,5.71,5.74,5.71,5.72,212100.0
2009-05-27 09:30:00,5.72,5.77,5.68,5.69,217000.0,5.72,5.77,5.68,5.69,217000.0
2009-05-27 09:35:00,5.69,5.72,5.67,5.7,44800.0,5.69,5.72,5.67,5.7,44800.0
2009-05-27 09:40:00,5.7,5.7,5.64,5.65,73500.0,5.7,5.7,5.64,5.65,73500.0
2009-05-27 09:45:00,5.65,5.72,5.64,5.71,80500.0,5.65,5.72,5.64,5.71,80500.0
2009-05-27 09:50:00,5.72,5.76,5.71,5.75,39900.0,5.72,5.76,5.71,5.75,39900.0
2009-05-27 09:55:00,5.75,5.76,5.72,5.73,100800.0,5.75,5.76,5.72,5.73,100800.0
2009-05-27 10:00:00,5.73,5.76,5.71,5.72,232400.0,5.73,5.76,5.71,5.72,232400.0
2009-05-27 10:05:00,5.72,5.73,5.69,5.7,143500.0,5.72,5.73,5.69,5.7,143500.0
2009-05-27 10:10:00,5.7,5.72,5.69,5.71,79800.0,5.7,5.72,5.69,5.71,79800.0
2009-05-27 10:15:00,5.71,5.73,5.7,5.71,70000.0,5.71,5.73,5.7,5.71,70000.0
2009-05-27 10:20:00,5.71,5.75,5.71,5.75,79100.0,5.71,5.75,5.71,5.75,79100.0
2009-05-27 10:25:00,5.75,5.75,5.72,5.73,65800.0,5.75,5.75,5.72,5.73,65800.0
2009-05-27 10:30:00,5.73,5.73,5.7,5.72,53900.0,5.73,5.73,5.7,5.72,53900.0
2009-05-27 10:35:00,5.72,5.75,5.71,5.71,58100.0,5.72,5.75,5.71,5.71,58100.0
2009-05-27 10:40:00,5.71,5.72,5.69,5.69,109200.0,5.71,5.72,5.69,5.69,109200.0
2009-05-27 10:45:00,5.69,5.71,5.69,5.71,50400.0,5.69,5.71,5.69,5.71,50400.0
2009-05-27 10:50:00,5.71,5.72,5.68,5.68,145600.0,5.71,5.72,5.68,5.68,145600.0
2009-05-27 10:55:00,5.68,5.73,5.68,5.72,137900.0,5.68,5.73,5.68,5.72,137900.0
2009-05-27 11:00:00,5.71,5.72,5.71,5.72,64400.0,5.71,5.72,5.71,5.72,64400.0
2009-05-27 11:05:00,5.72,5.73,5.72,5.73,99400.0,5.72,5.73,5.72,5.73,99400.0
2009-05-27 11:10:00,5.73,5.74,5.72,5.74,105700.0,5.73,5.74,5.72,5.74,105700.0
2009-05-27 11:15:00,5.74,5.74,5.71,5.71,63000.0,5.74,5.74,5.71,5.71,63000.0
2009-05-27 11:20:00,5.72,5.74,5.71,5.74,56700.0,5.72,5.74,5.71,5.74,56700.0
2009-05-27 11:25:00,5.73,5.75,5.72,5.74,95200.0,5.73,5.75,5.72,5.74,95200.0
2009-05-27 11:30:00,5.74,5.75,5.74,5.74,73500.0,5.74,5.75,5.74,5.74,73500.0
2009-05-27 11:35:00,5.74,5.75,5.74,5.74,57400.0,5.74,5.75,5.74,5.74,57400.0
2009-05-27 11:40:00,5.74,5.74,5.72,5.72,53200.0,5.74,5.74,5.72,5.72,53200.0
2009-05-27 11:45:00,5.72,5.72,5.7,5.71,69300.0,5.72,5.72,5.7,5.71,69300.0
2009-05-27 11:50:00,5.71,5.71,5.71,5.71,60900.0,5.71,5.71,5.71,5.71,60900.0
2009-05-27 11:55:00,5.71,5.71,5.69,5.69,156800.0,5.71,5.71,5.69,5.69,156800.0
2009-05-27 12:00:00,5.69,5.7,5.69,5.69,60900.0,5.69,5.7,5.69,5.69,60900.0
2009-05-27 12:05:00,5.68,5.69,5.68,5.69,96600.0,5.68,5.69,5.68,5.69,96600.0
2009-05-27 12:10:00,5.68,5.7,5.68,5.7,80500.0,5.68,5.7,5.68,5.7,80500.0
2009-05-27 12:15:00,5.7,5.71,5.7,5.71,43400.0,5.7,5.71,5.7,5.71,43400.0
2009-05-27 12:20:00,5.7,5.7,5.69,5.69,53200.0,5.7,5.7,5.69,5.69,53200.0
2009-05-27 12:25:00,5.69,5.69,5.66,5.66,147700.0,5.69,5.69,5.66,5.66,147700.0
2009-05-27 12:30:00,5.66,5.66,5.65,5.66,82600.0,5.66,5.66,5.65,5.66,82600.0
2009-05-27 12:35:00,5.66,5.66,5.65,5.65,106400.0,5.66,5.66,5.65,5.65,106400.0
2009-05-27 12:40:00,5.65,5.66,5.64,5.65,254800.0,5.65,5.66,5.64,5.65,254800.0
2009-05-27 12:45:00,5.65,5.67,5.65,5.65,119000.0,5.65,5.67,5.65,5.65,119000.0
2009-05-27 12:50:00,5.65,5.66,5.63,5.63,74900.0,5.65,5.66,5.63,5.63,74900.0
2009-05-27 12:55:00,5.63,5.63,5.62,5.63,130200.0,5.63,5.63,5.62,5.63,130200.0
2009-05-27 13:00:00,5.64,5.68,5.64,5.68,71400.0,5.64,5.68,5.64,5.68,71400.0
2009-05-27 13:05:00,5.67,5.67,5.66,5.66,39900.0,5.67,5.67,5.66,5.66,39900.0
2009-05-27 13:10:00,5.66,5.67,5.66,5.67,36400.0,5.66,5.67,5.66,5.67,36400.0
2009-05-27 13:15:00,5.66,5.68,5.66,5.68,59500.0,5.66,5.68,5.66,5.68,59500.0
2009-05-27 13:20:00,5.67,5.67,5.66,5.67,39900.0,5.67,5.67,5.66,5.67,39900.0
2009-05-27 13:25:00,5.67,5.67,5.66,5.67,36400.0,5.67,5.67,5.66,5.67,36400.0
2009-05-27 13:30:00,5.66,5.66,5.64,5.64,60200.0,5.66,5.66,5.64,5.64,60200.0
2009-05-27 13:35:00,5.64,5.64,5.62,5.62,54600.0,5.64,5.64,5.62,5.62,54600.0
2009-05-27 13:40:00,5.61,5.64,5.61,5.64,58100.0,5.61,5.64,5.61,5.64,58100.0
2009-05-27 13:45:00,5.64,5.64,5.62,5.62,157500.0,5.64,5.64,5.62,5.62,157500.0
2009-05-27 13:50:00,5.61,5.62,5.59,5.62,130200.0,5.61,5.62,5.59,5.62,130200.0
2009-05-27 13:55:00,5.62,5.62,5.61,5.62,73500.0,5.62,5.62,5.61,5.62,73500.0
2009-05-27 14:00:00,5.62,5.62,5.59,5.6,97300.0,5.62,5.62,5.59,5.6,97300.0
2009-05-27 14:05:00,5.59,5.61,5.59,5.6,95200.0,5.59,5.61,5.59,5.6,95200.0
2009-05-27 14:10:00,5.6,5.63,5.59,5.63,57400.0,5.6,5.63,5.59,5.63,57400.0
2009-05-27 14:15:00,5.62,5.62,5.61,5.62,55300.0,5.62,5.62,5.61,5.62,55300.0
2009-05-27 14:20:00,5.62,5.62,5.59,5.59,105000.0,5.62,5.62,5.59,5.59,105000.0
2009-05-27 14:25:00,5.59,5.62,5.59,5.62,57400.0,5.59,5.62,5.59,5.62,57400.0
2009-05-27 14:30:00,5.62,5.62,5.6,5.6,61600.0,5.62,5.62,5.6,5.6,61600.0
2009-05-27 14:35:00,5.6,5.62,5.6,5.62,37100.0,5.6,5.62,5.6,5.62,37100.0
2009-05-27 14:40:00,5.63,5.63,5.62,5.63,70700.0,5.63,5.63,5.62,5.63,70700.0
2009-05-27 14:45:00,5.63,5.65,5.63,5.65,71400.0,5.63,5.65,5.63,5.65,71400.0
2009-05-27 14:50:00,5.65,5.65,5.62,5.63,143500.0,5.65,5.65,5.62,5.63,143500.0
2009-05-27 14:55:00,5.63,5.63,5.61,5.61,47600.0,5.63,5.63,5.61,5.61,47600.0
2009-05-27 15:00:00,5.61,5.62,5.61,5.62,133700.0,5.61,5.62,5.61,5.62,133700.0
2009-05-27 15:05:00,5.62,5.65,5.62,5.63,122500.0,5.62,5.65,5.62,5.63,122500.0
2009-05-27 15:10:00,5.63,5.64,5.62,5.63,129500.0,5.63,5.64,5.62,5.63,129500.0
2009-05-27 15:15:00,5.64,5.64,5.62,5.62,88900.0,5.64,5.64,5.62,5.62,88900.0
2009-05-27 15:20:00,5.62,5.62,5.58,5.58,169400.0,5.62,5.62,5.58,5.58,169400.0
2009-05-27 15:25:00,5.58,5.58,5.57,5.57,381500.0,5.58,5.58,5.57,5.57,381500.0
2009-05-27 15:30:00,5.57,5.59,5.56,5.57,294700.0,5.57,5.59,5.56,5.57,294700.0
2009-05-27 15:35:00,5.57,5.58,5.55,5.58,228900.0,5.57,5.58,5.55,5.58,228900.0
2009-05-27 15:40:00,5.57,5.6,5.57,5.59,296100.0,5.57,5.6,5.57,5.59,296100.0
2009-05-27 15:45:00,5.59,5.61,5.59,5.6,438900.0,5.59,5.61,5.59,5.6,438900.0
2009-05-27 15:50:00,5.6,5.6,5.57,5.59,421400.0,5.6,5.6,5.57,5.59,421400.0
2009-05-27 15:55:00,5.59,5.59,5.56,5.56,443100.0,5.59,5.59,5.56,5.56,443100.0
2009-05-28 09:30:00,5.53,5.57,5.5,5.56,294700.0,5.53,5.57,5.5,5.56,294700.0
2009-05-28 09:35:00,5.57,5.61,5.53,5.54,140700.0,5.57,5.61,5.53,5.54,140700.0
2009-05-28 09:40:00,5.54,5.6,5.53,5.57,55300.0,5.54,5.6,5.53,5.57,55300.0
2009-05-28 09:45:00,5.58,5.59,5.55,5.56,62300.0,5.58,5.59,5.55,5.56,62300.0
2009-05-28 09:50:00,5.58,5.58,5.51,5.52,124600.0,5.58,5.58,5.51,5.52,124600.0
2009-05-28 09:55:00,5.51,5.52,5.47,5.52,340200.0,5.51,5.52,5.47,5.52,340200.0
2009-05-28 10:00:00,5.52,5.52,5.47,5.48,121800.0,5.52,5.52,5.47,5.48,121800.0
2009-05-28 10:05:00,5.48,5.5,5.44,5.44,247800.0,5.48,5.5,5.44,5.44,247800.0
2009-05-28 10:10:00,5.44,5.44,5.4,5.43,207200.0,5.44,5.44,5.4,5.43,207200.0
2009-05-28 10:15:00,5.43,5.45,5.41,5.45,47600.0,5.43,5.45,5.41,5.45,47600.0
2009-05-28 10:20:00,5.45,5.47,5.44,5.44,83300.0,5.45,5.47,5.44,5.44,83300.0
2009-05-28 10:25:00,5.44,5.45,5.42,5.43,65100.0,5.44,5.45,5.42,5.43,65100.0
2009-05-28 10:30:00,5.43,5.45,5.42,5.45,44100.0,5.43,5.45,5.42,5.45,44100.0
2009-05-28 10:35:00,5.45,5.47,5.43,5.44,77000.0,5.45,5.47,5.43,5.44,77000.0
2009-05-28 10:40:00,5.43,5.45,5.43,5.44,132300.0,5.43,5.45,5.43,5.44,132300.0
2009-05-28 10:45:00,5.44,5.45,5.44,5.44,37100.0,5.44,5.45,5.44,5.44,37100.0
2009-05-28 10:50:00,5.44,5.45,5.44,5.44,46900.0,5.44,5.45,5.44,5.44,46900.0
2009-05-28 10:55:00,5.45,5.47,5.44,5.47,16800.0,5.45,5.47,5.44,5.47,16800.0
2009-05-28 11:00:00,5.48,5.5,5.48,5.5,88200.0,5.48,5.5,5.48,5.5,88200.0
2009-05-28 11:05:00,5.5,5.52,5.49,5.49,107100.0,5.5,5.52,5.49,5.49,107100.0
2009-05-28 11:10:00,5.49,5.5,5.46,5.46,55300.0,5.49,5.5,5.46,5.46,55300.0
2009-05-28 11:15:00,5.46,5.47,5.45,5.45,68600.0,5.46,5.47,5.45,5.45,68600.0
2009-05-28 11:20:00,5.44,5.44,5.43,5.43,121800.0,5.44,5.44,5.43,5.43,121800.0
2009-05-28 11:25:00,5.43,5.44,5.42,5.42,95900.0,5.43,5.44,5.42,5.42,95900.0
2009-05-28 11:30:00,5.42,5.45,5.42,5.45,45500.0,5.42,5.45,5.42,5.45,45500.0
2009-05-28 11:35:00,5.45,5.46,5.45,5.45,89600.0,5.45,5.46,5.45,5.45,89600.0
2009-05-28 11:40:00,5.45,5.45,5.42,5.42,37800.0,5.45,5.45,5.42,5.42,37800.0
2009-05-28 11:45:00,5.42,5.46,5.42,5.46,69300.0,5.42,5.46,5.42,5.46,69300.0
2009-05-28 11:50:00,5.46,5.47,5.45,5.45,70000.0,5.46,5.47,5.45,5.45,70000.0
2009-05-28 11:55:00,5.45,5.46,5.44,5.45,123900.0,5.45,5.46,5.44,5.45,123900.0
2009-05-28 12:00:00,5.45,5.46,5.45,5.45,26600.0,5.45,5.46,5.45,5.45,26600.0
2009-05-28 12:05:00,5.45,5.45,5.42,5.42,52500.0,5.45,5.45,5.42,5.42,52500.0
2009-05-28 12:10:00,5.42,5.43,5.42,5.43,42000.0,5.42,5.43,5.42,5.43,42000.0
2009-05-28 12:15:00,5.43,5.43,5.41,5.41,47600.0,5.43,5.43,5.41,5.41,47600.0
2009-05-28 12:20:00,5.42,5.42,5.41,5.42,70000.0,5.42,5.42,5.41,5.42,70000.0
2009-05-28 12:25:00,5.42,5.44,5.41,5.44,81200.0,5.42,5.44,5.41,5.44,81200.0
2009-05-28 12:30:00,5.44,5.44,5.43,5.44,259700.0,5.44,5.44,5.43,5.44,259700.0
2009-05-28 12:35:00,5.44,5.44,5.42,5.42,76300.0,5.44,5.44,5.42,5.42,76300.0
2009-05-28 12:40:00,5.43,5.43,5.41,5.41,44100.0,5.43,5.43,5.41,5.41,44100.0
2009-05-28 12:45:00,5.41,5.41,5.4,5.4,112700.0,5.41,5.41,5.4,5.4,112700.0
2009-05-28 12:50:00,5.4,5.4,5.39,5.39,140000.0,5.4,5.4,5.39,5.39,140000.0
2009-05-28 12:55:00,5.39,5.4,5.38,5.39,65100.0,5.39,5.4,5.38,5.39,65100.0
2009-05-28 13:00:00,5.39,5.4,5.38,5.4,191800.0,5.39,5.4,5.38,5.4,191800.0
2009-05-28 13:05:00,5.4,5.4,5.4,5.4,120400.0,5.4,5.4,5.4,5.4,120400.0
2009-05-28 13:10:00,5.4,5.43,5.4,5.43,86800.0,5.4,5.43,5.4,5.43,86800.0
2009-05-28 13:15:00,5.43,5.47,5.43,5.47,160300.0,5.43,5.47,5.43,5.47,160300.0
2009-05-28 13:20:00,5.46,5.47,5.46,5.46,77000.0,5.46,5.47,5.46,5.46,77000.0
2009-05-28 13:25:00,5.46,5.46,5.45,5.45,93800.0,5.46,5.46,5.45,5.45,93800.0
2009-05-28 13:30:00,5.45,5.45,5.43,5.44,62300.0,5.45,5.45,5.43,5.44,62300.0
2009-05-28 13:35:00,5.44,5.46,5.44,5.46,45500.0,5.44,5.46,5.44,5.46,45500.0
2009-05-28 13:40:00,5.46,5.46,5.45,5.45,25900.0,5.46,5.46,5.45,5.45,25900.0
2009-05-28 13:45:00,5.45,5.47,5.45,5.47,52500.0,5.45,5.47,5.45,5.47,52500.0
2009-05-28 13:50:00,5.46,5.48,5.46,5.46,86800.0,5.46,5.48,5.46,5.46,86800.0
2009-05-28 13:55:00,5.46,5.46,5.44,5.46,32200.0,5.46,5.46,5.44,5.46,32200.0
2009-05-28 14:00:00,5.46,5.46,5.45,5.45,65100.0,5.46,5.46,5.45,5.45,65100.0
2009-05-28 14:05:00,5.45,5.47,5.45,5.46,59500.0,5.45,5.47,5.45,5.46,59500.0
2009-05-28 14:10:00,5.46,5.47,5.45,5.45,25900.0,5.46,5.47,5.45,5.45,25900.0
2009-05-28 14:15:00,5.45,5.46,5.44,5.46,31500.0,5.45,5.46,5.44,5.46,31500.0
2009-05-28 14:20:00,5.46,5.49,5.45,5.49,52500.0,5.46,5.49,5.45,5.49,52500.0
2009-05-28 14:25:00,5.49,5.49,5.47,5.48,74200.0,5.49,5.49,5.47,5.48,74200.0
2009-05-28 14:30:00,5.48,5.51,5.48,5.5,118300.0,5.48,5.51,5.48,5.5,118300.0
2009-05-28 14:35:00,5.5,5.51,5.5,5.5,66500.0,5.5,5.51,5.5,5.5,66500.0
2009-05-28 14:40:00,5.5,5.5,5.47,5.47,53900.0,5.5,5.5,5.47,5.47,53900.0
2009-05-28 14:45:00,5.47,5.5,5.47,5.49,49700.0,5.47,5.5,5.47,5.49,49700.0
2009-05-28 14:50:00,5.5,5.52,5.5,5.51,42700.0,5.5,5.52,5.5,5.51,42700.0
2009-05-28 14:55:00,5.5,5.52,5.49,5.51,86100.0,5.5,5.52,5.49,5.51,86100.0
2009-05-28 15:00:00,5.51,5.52,5.5,5.5,83300.0,5.51,5.52,5.5,5.5,83300.0
2009-05-28 15:05:00,5.5,5.51,5.49,5.49,53200.0,5.5,5.51,5.49,5.49,53200.0
2009-05-28 15:10:00,5.49,5.49,5.48,5.48,82600.0,5.49,5.49,5.48,5.48,82600.0
2009-05-28 15:15:00,5.49,5.5,5.48,5.5,42000.0,5.49,5.5,5.48,5.5,42000.0
2009-05-28 15:20:00,5.5,5.51,5.47,5.47,79800.0,5.5,5.51,5.47,5.47,79800.0
2009-05-28 15:25:00,5.48,5.49,5.47,5.49,84000.0,5.48,5.49,5.47,5.49,84000.0
2009-05-28 15:30:00,5.49,5.49,5.48,5.49,112700.0,5.49,5.49,5.48,5.49,112700.0
2009-05-28 15:35:00,5.49,5.5,5.47,5.5,100800.0,5.49,5.5,5.47,5.5,100800.0
2009-05-28 15:40:00,5.5,5.52,5.49,5.51,256900.0,5.5,5.52,5.49,5.51,256900.0
2009-05-28 15:45:00,5.51,5.52,5.5,5.52,156100.0,5.51,5.52,5.5,5.52,156100.0
2009-05-28 15:50:00,5.52,5.52,5.5,5.5,228200.0,5.52,5.52,5.5,5.5,228200.0
2009-05-28 15:55:00,5.5,5.52,5.5,5.51,276500.0,5.5,5.52,5.5,5.51,276500.0
2009-05-29 09:30:00,5.54,5.54,5.45,5.45,135100.0,5.54,5.54,5.45,5.45,135100.0
2009-05-29 09:35:00,5.45,5.54,5.44,5.53,107100.0,5.45,5.54,5.44,5.53,107100.0
2009-05-29 09:40:00,5.53,5.54,5.48,5.51,71400.0,5.53,5.54,5.48,5.51,71400.0
2009-05-29 09:45:00,5.51,5.53,5.49,5.49,96600.0,5.51,5.53,5.49,5.49,96600.0
2009-05-29 09:50:00,5.5,5.52,5.5,5.5,144200.0,5.5,5.52,5.5,5.5,144200.0
2009-05-29 09:55:00,5.5,5.54,5.47,5.54,217700.0,5.5,5.54,5.47,5.54,217700.0
2009-05-29 10:00:00,5.55,5.57,5.53,5.56,238700.0,5.55,5.57,5.53,5.56,238700.0
2009-05-29 10:05:00,5.56,5.59,5.56,5.56,114100.0,5.56,5.59,5.56,5.56,114100.0
2009-05-29 10:10:00,5.56,5.56,5.54,5.56,50400.0,5.56,5.56,5.54,5.56,50400.0
2009-05-29 10:15:00,5.57,5.61,5.57,5.6,66500.0,5.57,5.61,5.57,5.6,66500.0
2009-05-29 10:20:00,5.59,5.6,5.57,5.6,214900.0,5.59,5.6,5.57,5.6,214900.0
2009-05-29 10:25:00,5.6,5.6,5.58,5.58,42000.0,5.6,5.6,5.58,5.58,42000.0
2009-05-29 10:30:00,5.58,5.6,5.57,5.58,168000.0,5.58,5.6,5.57,5.58,168000.0
2009-05-29 10:35:00,5.58,5.58,5.52,5.53,144200.0,5.58,5.58,5.52,5.53,144200.0
2009-05-29 10:40:00,5.52,5.53,5.52,5.52,64400.0,5.52,5.53,5.52,5.52,64400.0
2009-05-29 10:45:00,5.52,5.53,5.51,5.52,30800.0,5.52,5.53,5.51,5.52,30800.0
2009-05-29 10:50:00,5.51,5.53,5.51,5.53,51800.0,5.51,5.53,5.51,5.53,51800.0
2009-05-29 10:55:00,5.52,5.53,5.52,5.52,25900.0,5.52,5.53,5.52,5.52,25900.0
2009-05-29 11:00:00,5.52,5.54,5.52,5.54,25200.0,5.52,5.54,5.52,5.54,25200.0
2009-05-29 11:05:00,5.54,5.56,5.54,5.55,25200.0,5.54,5.56,5.54,5.55,25200.0
2009-05-29 11:10:00,5.55,5.55,5.53,5.55,53200.0,5.55,5.55,5.53,5.55,53200.0
2009-05-29 11:15:00,5.55,5.55,5.54,5.55,78400.0,5.55,5.55,5.54,5.55,78400.0
2009-05-29 11:20:00,5.55,5.56,5.55,5.56,80500.0,5.55,5.56,5.55,5.56,80500.0
2009-05-29 11:25:00,5.56,5.56,5.52,5.52,87500.0,5.56,5.56,5.52,5.52,87500.0
2009-05-29 11:30:00,5.52,5.54,5.52,5.54,27300.0,5.52,5.54,5.52,5.54,27300.0
2009-05-29 11:35:00,5.53,5.53,5.52,5.52,401800.0,5.53,5.53,5.52,5.52,401800.0
2009-05-29 11:40:00,5.52,5.53,5.52,5.53,37800.0,5.52,5.53,5.52,5.53,37800.0
2009-05-29 11:45:00,5.53,5.54,5.52,5.54,32900.0,5.53,5.54,5.52,5.54,32900.0
2009-05-29 11:50:00,5.53,5.54,5.53,5.54,16100.0,5.53,5.54,5.53,5.54,16100.0
2009-05-29 11:55:00,5.54,5.54,5.52,5.54,33600.0,5.54,5.54,5.52,5.54,33600.0
2009-05-29 12:00:00,5.55,5.56,5.55,5.56,22400.0,5.55,5.56,5.55,5.56,22400.0
2009-05-29 12:05:00,5.56,5.56,5.54,5.54,66500.0,5.56,5.56,5.54,5.54,66500.0
2009-05-29 12:10:00,5.54,5.55,5.54,5.54,25900.0,5.54,5.55,5.54,5.54,25900.0
2009-05-29 12:15:00,5.54,5.56,5.54,5.55,29400.0,5.54,5.56,5.54,5.55,29400.0
2009-05-29 12:20:00,5.55,5.55,5.53,5.54,39200.0,5.55,5.55,5.53,5.54,39200.0
2009-05-29 12:25:00,5.54,5.56,5.54,5.56,39900.0,5.54,5.56,5.54,5.56,39900.0
2009-05-29 12:30:00,5.56,5.56,5.55,5.55,48300.0,5.56,5.56,5.55,5.55,48300.0
2009-05-29 12:35:00,5.55,5.55,5.54,5.55,90300.0,5.55,5.55,5.54,5.55,90300.0
2009-05-29 12:40:00,5.55,5.56,5.54,5.55,116200.0,5.55,5.56,5.54,5.55,116200.0
2009-05-29 12:45:00,5.55,5.56,5.54,5.54,152600.0,5.55,5.56,5.54,5.54,152600.0
2009-05-29 12:50:00,5.54,5.55,5.54,5.55,21000.0,5.54,5.55,5.54,5.55,21000.0
2009-05-29 12:55:00,5.56,5.56,5.55,5.56,88900.0,5.56,5.56,5.55,5.56,88900.0
2009-05-29 13:00:00,5.56,5.58,5.56,5.57,74200.0,5.56,5.58,5.56,5.57,74200.0
2009-05-29 13:05:00,5.57,5.58,5.56,5.56,34300.0,5.57,5.58,5.56,5.56,34300.0
2009-05-29 13:10:00,5.56,5.57,5.56,5.57,28000.0,5.56,5.57,5.56,5.57,28000.0
2009-05-29 13:15:00,5.57,5.57,5.56,5.57,20300.0,5.57,5.57,5.56,5.57,20300.0
2009-05-29 13:20:00,5.57,5.58,5.56,5.58,173600.0,5.57,5.58,5.56,5.58,173600.0
2009-05-29 13:25:00,5.58,5.58,5.58,5.58,27300.0,5.58,5.58,5.58,5.58,27300.0
2009-05-29 13:30:00,5.58,5.6,5.58,5.59,90300.0,5.58,5.6,5.58,5.59,90300.0
2009-05-29 13:35:00,5.59,5.61,5.59,5.61,53200.0,5.59,5.61,5.59,5.61,53200.0
2009-05-29 13:40:00,5.61,5.61,5.6,5.6,26600.0,5.61,5.61,5.6,5.6,26600.0
2009-05-29 13:45:00,5.6,5.61,5.6,5.6,39900.0,5.6,5.61,5.6,5.6,39900.0
2009-05-29 13:50:00,5.6,5.6,5.58,5.58,33600.0,5.6,5.6,5.58,5.58,33600.0
2009-05-29 13:55:00,5.59,5.6,5.59,5.59,70000.0,5.59,5.6,5.59,5.59,70000.0
2009-05-29 14:00:00,5.59,5.59,5.58,5.59,53200.0,5.59,5.59,5.58,5.59,53200.0
2009-05-29 14:05:00,5.59,5.59,5.58,5.58,22400.0,5.59,5.59,5.58,5.58,22400.0
2009-05-29 14:10:00,5.58,5.59,5.58,5.59,68600.0,5.58,5.59,5.58,5.59,68600.0
2009-05-29 14:15:00,5.59,5.6,5.59,5.59,32900.0,5.59,5.6,5.59,5.59,32900.0
2009-05-29 14:20:00,5.59,5.59,5.58,5.58,37800.0,5.59,5.59,5.58,5.58,37800.0
2009-05-29 14:25:00,5.58,5.59,5.58,5.59,47600.0,5.58,5.59,5.58,5.59,47600.0
2009-05-29 14:30:00,5.59,5.59,5.58,5.58,33600.0,5.59,5.59,5.58,5.58,33600.0
2009-05-29 14:35:00,5.58,5.58,5.57,5.58,36400.0,5.58,5.58,5.57,5.58,36400.0
2009-05-29 14:40:00,5.58,5.59,5.57,5.58,36400.0,5.58,5.59,5.57,5.58,36400.0
2009-05-29 14:45:00,5.58,5.59,5.57,5.57,100800.0,5.58,5.59,5.57,5.57,100800.0
2009-05-29 14:50:00,5.57,5.58,5.57,5.58,88200.0,5.57,5.58,5.57,5.58,88200.0
2009-05-29 14:55:00,5.58,5.6,5.58,5.6,203000.0,5.58,5.6,5.58,5.6,203000.0
2009-05-29 15:00:00,5.6,5.6,5.58,5.58,60200.0,5.6,5.6,5.58,5.58,60200.0
2009-05-29 15:05:00,5.58,5.61,5.58,5.6,70000.0,5.58,5.61,5.58,5.6,70000.0
2009-05-29 15:10:00,5.6,5.6,5.58,5.58,63000.0,5.6,5.6,5.58,5.58,63000.0
2009-05-29 15:15:00,5.59,5.61,5.58,5.61,178500.0,5.59,5.61,5.58,5.61,178500.0
2009-05-29 15:20:00,5.61,5.62,5.6,5.61,165200.0,5.61,5.62,5.6,5.61,165200.0
2009-05-29 15:25:00,5.61,5.62,5.61,5.61,69300.0,5.61,5.62,5.61,5.61,69300.0
2009-05-29 15:30:00,5.61,5.62,5.61,5.61,101500.0,5.61,5.62,5.61,5.61,101500.0
2009-05-29 15:35:00,5.61,5.64,5.61,5.63,233100.0,5.61,5.64,5.61,5.63,233100.0
2009-05-29 15:40:00,5.63,5.65,5.63,5.64,233100.0,5.63,5.65,5.63,5.64,233100.0
2009-05-29 15:45:00,5.64,5.64,5.63,5.64,65100.0,5.64,5.64,5.63,5.64,65100.0
2009-05-29 15:50:00,5.64,5.64,5.62,5.63,420700.0,5.64,5.64,5.62,5.63,420700.0
2009-05-29 15:55:00,5.63,5.66,5.63,5.64,668500.0,5.63,5.66,5.63,5.64,668500.0
2009-06-01 09:30:00,5.71,5.76,5.68,5.73,368900.0,5.71,5.76,5.68,5.73,368900.0
2009-06-01 09:35:00,5.73,5.74,5.7,5.74,135800.0,5.73,5.74,5.7,5.74,135800.0
2009-06-01 09:40:00,5.75,5.82,5.74,5.81,115500.0,5.75,5.82,5.74,5.81,115500.0
2009-06-01 09:45:00,5.81,5.81,5.79,5.81,63000.0,5.81,5.81,5.79,5.81,63000.0
2009-06-01 09:50:00,5.81,5.82,5.8,5.81,105700.0,5.81,5.82,5.8,5.81,105700.0
2009-06-01 09:55:00,5.81,5.81,5.8,5.81,109200.0,5.81,5.81,5.8,5.81,109200.0
2009-06-01 10:00:00,5.8,5.84,5.8,5.82,215600.0,5.8,5.84,5.8,5.82,215600.0
2009-06-01 10:05:00,5.82,5.84,5.82,5.82,39900.0,5.82,5.84,5.82,5.82,39900.0
2009-06-01 10:10:00,5.83,5.84,5.82,5.84,81200.0,5.83,5.84,5.82,5.84,81200.0
2009-06-01 10:15:00,5.84,5.86,5.84,5.85,250600.0,5.84,5.86,5.84,5.85,250600.0
2009-06-01 10:20:00,5.84,5.84,5.8,5.8,74900.0,5.84,5.84,5.8,5.8,74900.0
2009-06-01 10:25:00,5.8,5.81,5.77,5.78,191800.0,5.8,5.81,5.77,5.78,191800.0
2009-06-01 10:30:00,5.77,5.78,5.75,5.77,126700.0,5.77,5.78,5.75,5.77,126700.0
2009-06-01 10:35:00,5.77,5.78,5.77,5.78,109200.0,5.77,5.78,5.77,5.78,109200.0
2009-06-01 10:40:00,5.78,5.78,5.77,5.77,46900.0,5.78,5.78,5.77,5.77,46900.0
2009-06-01 10:45:00,5.77,5.77,5.76,5.76,51100.0,5.77,5.77,5.76,5.76,51100.0
2009-06-01 10:50:00,5.76,5.78,5.76,5.78,102900.0,5.76,5.78,5.76,5.78,102900.0
2009-06-01 10:55:00,5.78,5.8,5.78,5.8,89600.0,5.78,5.8,5.78,5.8,89600.0
2009-06-01 11:00:00,5.8,5.8,5.79,5.79,124600.0,5.8,5.8,5.79,5.79,124600.0
2009-06-01 11:05:00,5.79,5.82,5.79,5.8,167300.0,5.79,5.82,5.79,5.8,167300.0
2009-06-01 11:10:00,5.8,5.8,5.79,5.79,95200.0,5.8,5.8,5.79,5.79,95200.0
2009-06-01 11:15:00,5.8,5.8,5.79,5.79,46200.0,5.8,5.8,5.79,5.79,46200.0
2009-06-01 11:20:00,5.79,5.8,5.79,5.8,191100.0,5.79,5.8,5.79,5.8,191100.0
2009-06-01 11:25:00,5.8,5.81,5.8,5.8,70000.0,5.8,5.81,5.8,5.8,70000.0
2009-06-01 11:30:00,5.8,5.8,5.8,5.8,28700.0,5.8,5.8,5.8,5.8,28700.0
2009-06-01 11:35:00,5.8,5.8,5.78,5.79,124600.0,5.8,5.8,5.78,5.79,124600.0
2009-06-01 11:40:00,5.79,5.79,5.78,5.79,46900.0,5.79,5.79,5.78,5.79,46900.0
2009-06-01 11:45:00,5.79,5.8,5.79,5.8,31500.0,5.79,5.8,5.79,5.8,31500.0
2009-06-01 11:50:00,5.8,5.81,5.79,5.79,78400.0,5.8,5.81,5.79,5.79,78400.0
2009-06-01 11:55:00,5.79,5.8,5.79,5.79,133000.0,5.79,5.8,5.79,5.79,133000.0
2009-06-01 12:00:00,5.8,5.8,5.79,5.8,57400.0,5.8,5.8,5.79,5.8,57400.0
2009-06-01 12:05:00,5.79,5.8,5.79,5.79,134400.0,5.79,5.8,5.79,5.79,134400.0
2009-06-01 12:10:00,5.79,5.79,5.78,5.79,140700.0,5.79,5.79,5.78,5.79,140700.0
2009-06-01 12:15:00,5.79,5.81,5.79,5.81,76300.0,5.79,5.81,5.79,5.81,76300.0
2009-06-01 12:20:00,5.81,5.81,5.8,5.8,83300.0,5.81,5.81,5.8,5.8,83300.0
2009-06-01 12:25:00,5.8,5.81,5.8,5.81,81900.0,5.8,5.81,5.8,5.81,81900.0
2009-06-01 12:30:00,5.81,5.82,5.8,5.82,74200.0,5.81,5.82,5.8,5.82,74200.0
2009-06-01 12:35:00,5.82,5.82,5.81,5.81,63700.0,5.82,5.82,5.81,5.81,63700.0
2009-06-01 12:40:00,5.81,5.81,5.81,5.81,32200.0,5.81,5.81,5.81,5.81,32200.0
2009-06-01 12:45:00,5.81,5.81,5.81,5.81,44100.0,5.81,5.81,5.81,5.81,44100.0
2009-06-01 12:50:00,5.81,5.82,5.81,5.82,121800.0,5.81,5.82,5.81,5.82,121800.0
2009-06-01 12:55:00,5.82,5.82,5.81,5.81,121800.0,5.82,5.82,5.81,5.81,121800.0
2009-06-01 13:00:00,5.81,5.84,5.81,5.82,244300.0,5.81,5.84,5.81,5.82,244300.0
2009-06-01 13:05:00,5.82,5.84,5.82,5.83,37100.0,5.82,5.84,5.82,5.83,37100.0
2009-06-01 13:10:00,5.83,5.83,5.82,5.83,123900.0,5.83,5.83,5.82,5.83,123900.0
2009-06-01 13:15:00,5.82,5.84,5.82,5.83,59500.0,5.82,5.84,5.82,5.83,59500.0
2009-06-01 13:20:00,5.83,5.84,5.83,5.83,56000.0,5.83,5.84,5.83,5.83,56000.0
2009-06-01 13:25:00,5.83,5.83,5.83,5.83,35000.0,5.83,5.83,5.83,5.83,35000.0
2009-06-01 13:30:00,5.83,5.84,5.83,5.83,79800.0,5.83,5.84,5.83,5.83,79800.0
2009-06-01 13:35:00,5.83,5.83,5.83,5.83,29400.0,5.83,5.83,5.83,5.83,29400.0
2009-06-01 13:40:00,5.84,5.84,5.83,5.83,57400.0,5.84,5.84,5.83,5.83,57400.0
2009-06-01 13:45:00,5.83,5.84,5.83,5.84,105000.0,5.83,5.84,5.83,5.84,105000.0
2009-06-01 13:50:00,5.84,5.84,5.83,5.84,63700.0,5.84,5.84,5.83,5.84,63700.0
2009-06-01 13:55:00,5.84,5.86,5.84,5.85,67200.0,5.84,5.86,5.84,5.85,67200.0
2009-06-01 14:00:00,5.85,5.87,5.85,5.86,263900.0,5.85,5.87,5.85,5.86,263900.0
2009-06-01 14:05:00,5.86,5.89,5.86,5.87,216300.0,5.86,5.89,5.86,5.87,216300.0
2009-06-01 14:10:00,5.87,5.87,5.84,5.84,245000.0,5.87,5.87,5.84,5.84,245000.0
2009-06-01 14:15:00,5.84,5.84,5.82,5.82,121800.0,5.84,5.84,5.82,5.82,121800.0
2009-06-01 14:20:00,5.82,5.84,5.82,5.84,59500.0,5.82,5.84,5.82,5.84,59500.0
2009-06-01 14:25:00,5.84,5.85,5.84,5.84,87500.0,5.84,5.85,5.84,5.84,87500.0
2009-06-01 14:30:00,5.84,5.85,5.83,5.84,98700.0,5.84,5.85,5.83,5.84,98700.0
2009-06-01 14:35:00,5.84,5.85,5.83,5.85,113400.0,5.84,5.85,5.83,5.85,113400.0
2009-06-01 14:40:00,5.85,5.87,5.84,5.87,123200.0,5.85,5.87,5.84,5.87,123200.0
2009-06-01 14:45:00,5.87,5.89,5.87,5.88,125300.0,5.87,5.89,5.87,5.88,125300.0
2009-06-01 14:50:00,5.88,5.88,5.87,5.88,85400.0,5.88,5.88,5.87,5.88,85400.0
2009-06-01 14:55:00,5.87,5.88,5.86,5.86,53900.0,5.87,5.88,5.86,5.86,53900.0
2009-06-01 15:00:00,5.86,5.86,5.83,5.83,88900.0,5.86,5.86,5.83,5.83,88900.0
2009-06-01 15:05:00,5.83,5.83,5.8,5.81,260400.0,5.83,5.83,5.8,5.81,260400.0
2009-06-01 15:10:00,5.81,5.82,5.8,5.8,65100.0,5.81,5.82,5.8,5.8,65100.0
2009-06-01 15:15:00,5.8,5.81,5.79,5.79,91000.0,5.8,5.81,5.79,5.79,91000.0
2009-06-01 15:20:00,5.79,5.81,5.78,5.81,116200.0,5.79,5.81,5.78,5.81,116200.0
2009-06-01 15:25:00,5.81,5.84,5.81,5.84,203700.0,5.81,5.84,5.81,5.84,203700.0
2009-06-01 15:30:00,5.84,5.85,5.83,5.83,196700.0,5.84,5.85,5.83,5.83,196700.0
2009-06-01 15:35:00,5.82,5.85,5.82,5.84,81900.0,5.82,5.85,5.82,5.84,81900.0
2009-06-01 15:40:00,5.84,5.86,5.83,5.84,154700.0,5.84,5.86,5.83,5.84,154700.0
2009-06-01 15:45:00,5.84,5.85,5.82,5.84,177100.0,5.84,5.85,5.82,5.84,177100.0
2009-06-01 15:50:00,5.84,5.86,5.84,5.86,200900.0,5.84,5.86,5.84,5.86,200900.0
2009-06-01 15:55:00,5.85,5.85,5.83,5.85,459900.0,5.85,5.85,5.83,5.85,459900.0
2009-06-02 09:30:00,5.83,5.83,5.75,5.77,178500.0,5.83,5.83,5.75,5.77,178500.0
2009-06-02 09:35:00,5.77,5.81,5.73,5.81,317800.0,5.77,5.81,5.73,5.81,317800.0
2009-06-02 09:40:00,5.81,5.83,5.79,5.82,184100.0,5.81,5.83,5.79,5.82,184100.0
2009-06-02 09:45:00,5.82,5.84,5.81,5.82,94500.0,5.82,5.84,5.81,5.82,94500.0
2009-06-02 09:50:00,5.82,5.89,5.82,5.88,312200.0,5.82,5.89,5.82,5.88,312200.0
2009-06-02 09:55:00,5.88,5.9,5.88,5.9,291900.0,5.88,5.9,5.88,5.9,291900.0
2009-06-02 10:00:00,5.9,5.96,5.9,5.95,406700.0,5.9,5.96,5.9,5.95,406700.0
2009-06-02 10:05:00,5.95,5.98,5.95,5.97,145600.0,5.95,5.98,5.95,5.97,145600.0
2009-06-02 10:10:00,5.97,5.97,5.94,5.95,98700.0,5.97,5.97,5.94,5.95,98700.0
2009-06-02 10:15:00,5.95,5.95,5.92,5.93,133000.0,5.95,5.95,5.92,5.93,133000.0
2009-06-02 10:20:00,5.93,5.96,5.93,5.96,161000.0,5.93,5.96,5.93,5.96,161000.0
2009-06-02 10:25:00,5.96,5.99,5.96,5.98,127400.0,5.96,5.99,5.96,5.98,127400.0
2009-06-02 10:30:00,5.99,5.99,5.94,5.94,78400.0,5.99,5.99,5.94,5.94,78400.0
2009-06-02 10:35:00,5.94,5.97,5.94,5.96,75600.0,5.94,5.97,5.94,5.96,75600.0
2009-06-02 10:40:00,5.96,5.97,5.94,5.96,112700.0,5.96,5.97,5.94,5.96,112700.0
2009-06-02 10:45:00,5.96,5.97,5.95,5.96,100800.0,5.96,5.97,5.95,5.96,100800.0
2009-06-02 10:50:00,5.96,5.97,5.93,5.94,86100.0,5.96,5.97,5.93,5.94,86100.0
2009-06-02 10:55:00,5.94,5.94,5.92,5.93,114800.0,5.94,5.94,5.92,5.93,114800.0
2009-06-02 11:00:00,5.93,5.93,5.89,5.91,100100.0,5.93,5.93,5.89,5.91,100100.0
2009-06-02 11:05:00,5.9,5.91,5.9,5.9,29400.0,5.9,5.91,5.9,5.9,29400.0
2009-06-02 11:10:00,5.91,5.91,5.89,5.9,45500.0,5.91,5.91,5.89,5.9,45500.0
2009-06-02 11:15:00,5.91,5.91,5.9,5.91,65100.0,5.91,5.91,5.9,5.91,65100.0
2009-06-02 11:20:00,5.91,5.92,5.91,5.91,53900.0,5.91,5.92,5.91,5.91,53900.0
2009-06-02 11:25:00,5.91,5.92,5.91,5.92,66500.0,5.91,5.92,5.91,5.92,66500.0
2009-06-02 11:30:00,5.92,5.92,5.88,5.88,137900.0,5.92,5.92,5.88,5.88,137900.0
2009-06-02 11:35:00,5.88,5.89,5.88,5.89,32900.0,5.88,5.89,5.88,5.89,32900.0
2009-06-02 11:40:00,5.89,5.9,5.89,5.89,103600.0,5.89,5.9,5.89,5.89,103600.0
2009-06-02 11:45:00,5.9,5.91,5.89,5.9,51100.0,5.9,5.91,5.89,5.9,51100.0
2009-06-02 11:50:00,5.9,5.91,5.89,5.91,90300.0,5.9,5.91,5.89,5.91,90300.0
2009-06-02 11:55:00,5.91,5.92,5.89,5.9,55300.0,5.91,5.92,5.89,5.9,55300.0
2009-06-02 12:00:00,5.9,5.9,5.89,5.9,66500.0,5.9,5.9,5.89,5.9,66500.0
2009-06-02 12:05:00,5.89,5.9,5.87,5.88,46200.0,5.89,5.9,5.87,5.88,46200.0
2009-06-02 12:10:00,5.88,5.89,5.87,5.88,27300.0,5.88,5.89,5.87,5.88,27300.0
2009-06-02 12:15:00,5.88,5.89,5.86,5.88,142100.0,5.88,5.89,5.86,5.88,142100.0
2009-06-02 12:20:00,5.88,5.89,5.86,5.88,79800.0,5.88,5.89,5.86,5.88,79800.0
2009-06-02 12:25:00,5.88,5.88,5.85,5.86,45500.0,5.88,5.88,5.85,5.86,45500.0
2009-06-02 12:30:00,5.86,5.87,5.85,5.86,32200.0,5.86,5.87,5.85,5.86,32200.0
2009-06-02 12:35:00,5.86,5.89,5.85,5.89,51100.0,5.86,5.89,5.85,5.89,51100.0
2009-06-02 12:40:00,5.89,5.9,5.87,5.89,114100.0,5.89,5.9,5.87,5.89,114100.0
2009-06-02 12:45:00,5.9,5.9,5.87,5.88,72100.0,5.9,5.9,5.87,5.88,72100.0
2009-06-02 12:50:00,5.89,5.9,5.88,5.9,25900.0,5.89,5.9,5.88,5.9,25900.0
2009-06-02 12:55:00,5.9,5.91,5.9,5.9,75600.0,5.9,5.91,5.9,5.9,75600.0
2009-06-02 13:00:00,5.9,5.9,5.89,5.9,42700.0,5.9,5.9,5.89,5.9,42700.0
2009-06-02 13:05:00,5.9,5.91,5.89,5.91,62300.0,5.9,5.91,5.89,5.91,62300.0
2009-06-02 13:10:00,5.91,5.91,5.89,5.89,93800.0,5.91,5.91,5.89,5.89,93800.0
2009-06-02 13:15:00,5.89,5.89,5.88,5.89,70700.0,5.89,5.89,5.88,5.89,70700.0
2009-06-02 13:20:00,5.89,5.9,5.88,5.89,79800.0,5.89,5.9,5.88,5.89,79800.0
2009-06-02 13:25:00,5.89,5.91,5.89,5.9,25900.0,5.89,5.91,5.89,5.9,25900.0
2009-06-02 13:30:00,5.91,5.92,5.9,5.9,72800.0,5.91,5.92,5.9,5.9,72800.0
2009-06-02 13:35:00,5.9,5.91,5.9,5.9,64400.0,5.9,5.91,5.9,5.9,64400.0
2009-06-02 13:40:00,5.9,5.91,5.89,5.91,81200.0,5.9,5.91,5.89,5.91,81200.0
2009-06-02 13:45:00,5.9,5.91,5.9,5.9,84000.0,5.9,5.91,5.9,5.9,84000.0
2009-06-02 13:50:00,5.9,5.92,5.9,5.91,28000.0,5.9,5.92,5.9,5.91,28000.0
2009-06-02 13:55:00,5.9,5.91,5.9,5.91,35700.0,5.9,5.91,5.9,5.91,35700.0
2009-06-02 14:00:00,5.91,5.92,5.9,5.9,217000.0,5.91,5.92,5.9,5.9,217000.0
2009-06-02 14:05:00,5.9,5.91,5.89,5.9,213500.0,5.9,5.91,5.89,5.9,213500.0
2009-06-02 14:10:00,5.9,5.91,5.9,5.91,49000.0,5.9,5.91,5.9,5.91,49000.0
2009-06-02 14:15:00,5.91,5.92,5.91,5.92,67200.0,5.91,5.92,5.91,5.92,67200.0
2009-06-02 14:20:00,5.92,5.94,5.91,5.91,156800.0,5.92,5.94,5.91,5.91,156800.0
2009-06-02 14:25:00,5.91,5.93,5.9,5.92,154700.0,5.91,5.93,5.9,5.92,154700.0
2009-06-02 14:30:00,5.92,5.92,5.9,5.92,92400.0,5.92,5.92,5.9,5.92,92400.0
2009-06-02 14:35:00,5.92,5.92,5.9,5.9,79800.0,5.92,5.92,5.9,5.9,79800.0
2009-06-02 14:40:00,5.9,5.92,5.9,5.91,84000.0,5.9,5.92,5.9,5.91,84000.0
2009-06-02 14:45:00,5.91,5.91,5.9,5.9,78400.0,5.91,5.91,5.9,5.9,78400.0
2009-06-02 14:50:00,5.9,5.92,5.9,5.91,76300.0,5.9,5.92,5.9,5.91,76300.0
2009-06-02 14:55:00,5.91,5.92,5.9,5.9,71400.0,5.91,5.92,5.9,5.9,71400.0
2009-06-02 15:00:00,5.9,5.92,5.9,5.91,79800.0,5.9,5.92,5.9,5.91,79800.0
2009-06-02 15:05:00,5.91,5.92,5.9,5.9,114100.0,5.91,5.92,5.9,5.9,114100.0
2009-06-02 15:10:00,5.9,5.9,5.88,5.9,104300.0,5.9,5.9,5.88,5.9,104300.0
2009-06-02 15:15:00,5.9,5.92,5.9,5.91,77700.0,5.9,5.92,5.9,5.91,77700.0
2009-06-02 15:20:00,5.91,5.91,5.88,5.88,285600.0,5.91,5.91,5.88,5.88,285600.0
2009-06-02 15:25:00,5.88,5.89,5.88,5.89,362600.0,5.88,5.89,5.88,5.89,362600.0
2009-06-02 15:30:00,5.89,5.89,5.88,5.88,94500.0,5.89,5.89,5.88,5.88,94500.0
2009-06-02 15:35:00,5.88,5.9,5.88,5.89,177800.0,5.88,5.9,5.88,5.89,177800.0
2009-06-02 15:40:00,5.89,5.89,5.89,5.89,182700.0,5.89,5.89,5.89,5.89,182700.0
2009-06-02 15:45:00,5.89,5.89,5.88,5.89,172900.0,5.89,5.89,5.88,5.89,172900.0
2009-06-02 15:50:00,5.89,5.89,5.87,5.87,151200.0,5.89,5.89,5.87,5.87,151200.0
2009-06-02 15:55:00,5.87,5.88,5.87,5.88,213500.0,5.87,5.88,5.87,5.88,213500.0
2009-06-03 09:30:00,5.86,5.89,5.74,5.75,231700.0,5.86,5.89,5.74,5.75,231700.0
2009-06-03 09:35:00,5.75,5.82,5.74,5.79,111300.0,5.75,5.82,5.74,5.79,111300.0
2009-06-03 09:40:00,5.78,5.8,5.74,5.75,78400.0,5.78,5.8,5.74,5.75,78400.0
2009-06-03 09:45:00,5.75,5.76,5.74,5.75,152600.0,5.75,5.76,5.74,5.75,152600.0
2009-06-03 09:50:00,5.75,5.77,5.75,5.76,245700.0,5.75,5.77,5.75,5.76,245700.0
2009-06-03 09:55:00,5.75,5.77,5.75,5.77,31500.0,5.75,5.77,5.75,5.77,31500.0
2009-06-03 10:00:00,5.76,5.77,5.74,5.76,129500.0,5.76,5.77,5.74,5.76,129500.0
2009-06-03 10:05:00,5.76,5.77,5.75,5.75,138600.0,5.76,5.77,5.75,5.75,138600.0
2009-06-03 10:10:00,5.76,5.77,5.75,5.76,100100.0,5.76,5.77,5.75,5.76,100100.0
2009-06-03 10:15:00,5.76,5.77,5.74,5.76,143500.0,5.76,5.77,5.74,5.76,143500.0
2009-06-03 10:20:00,5.76,5.77,5.71,5.72,240100.0,5.76,5.77,5.71,5.72,240100.0
2009-06-03 10:25:00,5.72,5.73,5.72,5.73,109900.0,5.72,5.73,5.72,5.73,109900.0
2009-06-03 10:30:00,5.73,5.75,5.72,5.74,118300.0,5.73,5.75,5.72,5.74,118300.0
2009-06-03 10:35:00,5.73,5.76,5.73,5.75,95900.0,5.73,5.76,5.73,5.75,95900.0
2009-06-03 10:40:00,5.75,5.76,5.74,5.75,32900.0,5.75,5.76,5.74,5.75,32900.0
2009-06-03 10:45:00,5.75,5.75,5.74,5.74,46200.0,5.75,5.75,5.74,5.74,46200.0
2009-06-03 10:50:00,5.74,5.75,5.74,5.74,86800.0,5.74,5.75,5.74,5.74,86800.0
2009-06-03 10:55:00,5.74,5.75,5.74,5.75,72800.0,5.74,5.75,5.74,5.75,72800.0
2009-06-03 11:00:00,5.75,5.75,5.74,5.75,72100.0,5.75,5.75,5.74,5.75,72100.0
2009-06-03 11:05:00,5.75,5.75,5.74,5.74,39900.0,5.75,5.75,5.74,5.74,39900.0
2009-06-03 11:10:00,5.74,5.76,5.74,5.75,56700.0,5.74,5.76,5.74,5.75,56700.0
2009-06-03 11:15:00,5.74,5.75,5.74,5.74,88200.0,5.74,5.75,5.74,5.74,88200.0
2009-06-03 11:20:00,5.75,5.77,5.75,5.76,72800.0,5.75,5.77,5.75,5.76,72800.0
2009-06-03 11:25:00,5.77,5.77,5.76,5.77,51800.0,5.77,5.77,5.76,5.77,51800.0
2009-06-03 11:30:00,5.77,5.77,5.75,5.76,37100.0,5.77,5.77,5.75,5.76,37100.0
2009-06-03 11:35:00,5.76,5.76,5.74,5.74,60200.0,5.76,5.76,5.74,5.74,60200.0
2009-06-03 11:40:00,5.74,5.76,5.73,5.74,140000.0,5.74,5.76,5.73,5.74,140000.0
2009-06-03 11:45:00,5.74,5.74,5.74,5.74,29400.0,5.74,5.74,5.74,5.74,29400.0
2009-06-03 11:50:00,5.74,5.74,5.72,5.73,98700.0,5.74,5.74,5.72,5.73,98700.0
2009-06-03 11:55:00,5.73,5.74,5.72,5.72,67900.0,5.73,5.74,5.72,5.72,67900.0
2009-06-03 12:00:00,5.73,5.73,5.72,5.73,15400.0,5.73,5.73,5.72,5.73,15400.0
2009-06-03 12:05:00,5.73,5.73,5.72,5.72,18200.0,5.73,5.73,5.72,5.72,18200.0
2009-06-03 12:10:00,5.72,5.72,5.71,5.71,97300.0,5.72,5.72,5.71,5.71,97300.0
2009-06-03 12:15:00,5.71,5.72,5.7,5.71,102900.0,5.71,5.72,5.7,5.71,102900.0
2009-06-03 12:20:00,5.71,5.71,5.7,5.71,32900.0,5.71,5.71,5.7,5.71,32900.0
2009-06-03 12:25:00,5.71,5.71,5.7,5.71,21700.0,5.71,5.71,5.7,5.71,21700.0
2009-06-03 12:30:00,5.71,5.71,5.7,5.71,9100.0,5.71,5.71,5.7,5.71,9100.0
2009-06-03 12:35:00,5.71,5.71,5.7,5.71,21000.0,5.71,5.71,5.7,5.71,21000.0
2009-06-03 12:40:00,5.71,5.71,5.71,5.71,14700.0,5.71,5.71,5.71,5.71,14700.0
2009-06-03 12:45:00,5.71,5.72,5.71,5.72,42700.0,5.71,5.72,5.71,5.72,42700.0
2009-06-03 12:50:00,5.72,5.72,5.71,5.71,19600.0,5.72,5.72,5.71,5.71,19600.0
2009-06-03 12:55:00,5.71,5.72,5.71,5.72,37800.0,5.71,5.72,5.71,5.72,37800.0
2009-06-03 13:00:00,5.72,5.72,5.71,5.71,18900.0,5.72,5.72,5.71,5.71,18900.0
2009-06-03 13:05:00,5.72,5.72,5.71,5.72,11900.0,5.72,5.72,5.71,5.72,11900.0
2009-06-03 13:10:00,5.71,5.72,5.71,5.72,55300.0,5.71,5.72,5.71,5.72,55300.0
2009-06-03 13:15:00,5.72,5.74,5.72,5.74,112700.0,5.72,5.74,5.72,5.74,112700.0
2009-06-03 13:20:00,5.74,5.74,5.73,5.73,88900.0,5.74,5.74,5.73,5.73,88900.0
2009-06-03 13:25:00,5.73,5.73,5.72,5.72,64400.0,5.73,5.73,5.72,5.72,64400.0
2009-06-03 13:30:00,5.72,5.73,5.72,5.73,66500.0,5.72,5.73,5.72,5.73,66500.0
2009-06-03 13:35:00,5.73,5.73,5.73,5.73,58100.0,5.73,5.73,5.73,5.73,58100.0
2009-06-03 13:40:00,5.73,5.73,5.7,5.71,56000.0,5.73,5.73,5.7,5.71,56000.0
2009-06-03 13:45:00,5.71,5.71,5.7,5.7,67200.0,5.71,5.71,5.7,5.7,67200.0
2009-06-03 13:50:00,5.7,5.7,5.69,5.69,76300.0,5.7,5.7,5.69,5.69,76300.0
2009-06-03 13:55:00,5.69,5.71,5.69,5.71,31500.0,5.69,5.71,5.69,5.71,31500.0
2009-06-03 14:00:00,5.71,5.72,5.7,5.72,22400.0,5.71,5.72,5.7,5.72,22400.0
2009-06-03 14:05:00,5.71,5.72,5.71,5.72,28700.0,5.71,5.72,5.71,5.72,28700.0
2009-06-03 14:10:00,5.72,5.72,5.71,5.71,33600.0,5.72,5.72,5.71,5.71,33600.0
2009-06-03 14:15:00,5.71,5.72,5.71,5.71,88200.0,5.71,5.72,5.71,5.71,88200.0
2009-06-03 14:20:00,5.71,5.72,5.71,5.71,30100.0,5.71,5.72,5.71,5.71,30100.0
2009-06-03 14:25:00,5.71,5.72,5.71,5.71,61600.0,5.71,5.72,5.71,5.71,61600.0
2009-06-03 14:30:00,5.71,5.71,5.69,5.7,88900.0,5.71,5.71,5.69,5.7,88900.0
2009-06-03 14:35:00,5.71,5.72,5.7,5.71,28000.0,5.71,5.72,5.7,5.71,28000.0
2009-06-03 14:40:00,5.71,5.71,5.7,5.7,58800.0,5.71,5.71,5.7,5.7,58800.0
2009-06-03 14:45:00,5.7,5.71,5.7,5.71,96600.0,5.7,5.71,5.7,5.71,96600.0
2009-06-03 14:50:00,5.71,5.72,5.7,5.71,19600.0,5.71,5.72,5.7,5.71,19600.0
2009-06-03 14:55:00,5.71,5.74,5.71,5.72,142100.0,5.71,5.74,5.71,5.72,142100.0
2009-06-03 15:00:00,5.73,5.74,5.71,5.72,154700.0,5.73,5.74,5.71,5.72,154700.0
2009-06-03 15:05:00,5.72,5.73,5.71,5.73,49000.0,5.72,5.73,5.71,5.73,49000.0
2009-06-03 15:10:00,5.72,5.73,5.71,5.72,77000.0,5.72,5.73,5.71,5.72,77000.0
2009-06-03 15:15:00,5.72,5.73,5.72,5.73,144900.0,5.72,5.73,5.72,5.73,144900.0
2009-06-03 15:20:00,5.73,5.74,5.72,5.73,114800.0,5.73,5.74,5.72,5.73,114800.0
2009-06-03 15:25:00,5.74,5.74,5.72,5.73,45500.0,5.74,5.74,5.72,5.73,45500.0
2009-06-03 15:30:00,5.74,5.74,5.72,5.73,63000.0,5.74,5.74,5.72,5.73,63000.0
2009-06-03 15:35:00,5.74,5.74,5.72,5.73,98000.0,5.74,5.74,5.72,5.73,98000.0
2009-06-03 15:40:00,5.73,5.76,5.73,5.75,110600.0,5.73,5.76,5.73,5.75,110600.0
2009-06-03 15:45:00,5.75,5.77,5.75,5.76,120400.0,5.75,5.77,5.75,5.76,120400.0
2009-06-03 15:50:00,5.76,5.78,5.76,5.77,184100.0,5.76,5.78,5.76,5.77,184100.0
2009-06-03 15:55:00,5.77,5.78,5.76,5.78,366800.0,5.77,5.78,5.76,5.78,366800.0
2009-06-04 09:30:00,5.76,5.79,5.74,5.76,220500.0,5.76,5.79,5.74,5.76,220500.0
2009-06-04 09:35:00,5.76,5.79,5.75,5.76,60900.0,5.76,5.79,5.75,5.76,60900.0
2009-06-04 09:40:00,5.76,5.78,5.75,5.76,104300.0,5.76,5.78,5.75,5.76,104300.0
2009-06-04 09:45:00,5.76,5.76,5.72,5.73,67200.0,5.76,5.76,5.72,5.73,67200.0
2009-06-04 09:50:00,5.74,5.74,5.68,5.71,114100.0,5.74,5.74,5.68,5.71,114100.0
2009-06-04 09:55:00,5.71,5.73,5.7,5.72,65100.0,5.71,5.73,5.7,5.72,65100.0
2009-06-04 10:00:00,5.72,5.74,5.7,5.72,95900.0,5.72,5.74,5.7,5.72,95900.0
2009-06-04 10:05:00,5.71,5.72,5.69,5.7,49000.0,5.71,5.72,5.69,5.7,49000.0
2009-06-04 10:10:00,5.7,5.71,5.69,5.7,63700.0,5.7,5.71,5.69,5.7,63700.0
2009-06-04 10:15:00,5.7,5.7,5.65,5.66,156100.0,5.7,5.7,5.65,5.66,156100.0
2009-06-04 10:20:00,5.66,5.68,5.65,5.68,111300.0,5.66,5.68,5.65,5.68,111300.0
2009-06-04 10:25:00,5.68,5.68,5.64,5.68,160300.0,5.68,5.68,5.64,5.68,160300.0
2009-06-04 10:30:00,5.68,5.7,5.68,5.7,67900.0,5.68,5.7,5.68,5.7,67900.0
2009-06-04 10:35:00,5.7,5.72,5.7,5.72,35000.0,5.7,5.72,5.7,5.72,35000.0
2009-06-04 10:40:00,5.72,5.72,5.7,5.72,88200.0,5.72,5.72,5.7,5.72,88200.0
2009-06-04 10:45:00,5.72,5.72,5.71,5.72,65100.0,5.72,5.72,5.71,5.72,65100.0
2009-06-04 10:50:00,5.72,5.72,5.71,5.72,48300.0,5.72,5.72,5.71,5.72,48300.0
2009-06-04 10:55:00,5.72,5.73,5.71,5.71,79800.0,5.72,5.73,5.71,5.71,79800.0
2009-06-04 11:00:00,5.71,5.73,5.71,5.72,65800.0,5.71,5.73,5.71,5.72,65800.0
2009-06-04 11:05:00,5.72,5.73,5.72,5.72,66500.0,5.72,5.73,5.72,5.72,66500.0
2009-06-04 11:10:00,5.72,5.72,5.72,5.72,89600.0,5.72,5.72,5.72,5.72,89600.0
2009-06-04 11:15:00,5.72,5.73,5.7,5.7,127400.0,5.72,5.73,5.7,5.7,127400.0
2009-06-04 11:20:00,5.7,5.7,5.68,5.7,28000.0,5.7,5.7,5.68,5.7,28000.0
2009-06-04 11:25:00,5.7,5.7,5.69,5.7,21700.0,5.7,5.7,5.69,5.7,21700.0
2009-06-04 11:30:00,5.7,5.71,5.7,5.71,32900.0,5.7,5.71,5.7,5.71,32900.0
2009-06-04 11:35:00,5.71,5.72,5.71,5.72,13300.0,5.71,5.72,5.71,5.72,13300.0
2009-06-04 11:40:00,5.72,5.72,5.72,5.72,43400.0,5.72,5.72,5.72,5.72,43400.0
2009-06-04 11:45:00,5.72,5.73,5.72,5.73,28000.0,5.72,5.73,5.72,5.73,28000.0
2009-06-04 11:50:00,5.73,5.73,5.72,5.73,18900.0,5.73,5.73,5.72,5.73,18900.0
2009-06-04 11:55:00,5.73,5.73,5.7,5.7,38500.0,5.73,5.73,5.7,5.7,38500.0
2009-06-04 12:00:00,5.7,5.71,5.7,5.7,22400.0,5.7,5.71,5.7,5.7,22400.0
2009-06-04 12:05:00,5.7,5.73,5.7,5.72,36400.0,5.7,5.73,5.7,5.72,36400.0
2009-06-04 12:10:00,5.73,5.75,5.72,5.74,385700.0,5.73,5.75,5.72,5.74,385700.0
2009-06-04 12:15:00,5.74,5.75,5.74,5.75,93800.0,5.74,5.75,5.74,5.75,93800.0
2009-06-04 12:20:00,5.75,5.76,5.75,5.76,235900.0,5.75,5.76,5.75,5.76,235900.0
2009-06-04 12:25:00,5.76,5.78,5.76,5.76,67200.0,5.76,5.78,5.76,5.76,67200.0
2009-06-04 12:30:00,5.76,5.77,5.76,5.77,59500.0,5.76,5.77,5.76,5.77,59500.0
2009-06-04 12:35:00,5.77,5.78,5.77,5.77,74900.0,5.77,5.78,5.77,5.77,74900.0
2009-06-04 12:40:00,5.77,5.77,5.74,5.76,173600.0,5.77,5.77,5.74,5.76,173600.0
2009-06-04 12:45:00,5.76,5.77,5.76,5.76,30100.0,5.76,5.77,5.76,5.76,30100.0
2009-06-04 12:50:00,5.76,5.77,5.75,5.76,56700.0,5.76,5.77,5.75,5.76,56700.0
2009-06-04 12:55:00,5.76,5.76,5.73,5.76,74900.0,5.76,5.76,5.73,5.76,74900.0
2009-06-04 13:00:00,5.76,5.77,5.76,5.77,23800.0,5.76,5.77,5.76,5.77,23800.0
2009-06-04 13:05:00,5.77,5.78,5.77,5.77,39200.0,5.77,5.78,5.77,5.77,39200.0
2009-06-04 13:10:00,5.78,5.8,5.76,5.78,158900.0,5.78,5.8,5.76,5.78,158900.0
2009-06-04 13:15:00,5.77,5.78,5.76,5.77,104300.0,5.77,5.78,5.76,5.77,104300.0
2009-06-04 13:20:00,5.77,5.78,5.77,5.77,38500.0,5.77,5.78,5.77,5.77,38500.0
2009-06-04 13:25:00,5.78,5.78,5.77,5.77,51800.0,5.78,5.78,5.77,5.77,51800.0
2009-06-04 13:30:00,5.77,5.78,5.76,5.78,32900.0,5.77,5.78,5.76,5.78,32900.0
2009-06-04 13:35:00,5.78,5.78,5.74,5.76,145600.0,5.78,5.78,5.74,5.76,145600.0
2009-06-04 13:40:00,5.76,5.77,5.75,5.75,35000.0,5.76,5.77,5.75,5.75,35000.0
2009-06-04 13:45:00,5.74,5.76,5.74,5.76,53900.0,5.74,5.76,5.74,5.76,53900.0
2009-06-04 13:50:00,5.76,5.77,5.76,5.76,141400.0,5.76,5.77,5.76,5.76,141400.0
2009-06-04 13:55:00,5.76,5.79,5.76,5.78,76300.0,5.76,5.79,5.76,5.78,76300.0
2009-06-04 14:00:00,5.79,5.79,5.77,5.77,49700.0,5.79,5.79,5.77,5.77,49700.0
2009-06-04 14:05:00,5.77,5.79,5.77,5.78,58100.0,5.77,5.79,5.77,5.78,58100.0
2009-06-04 14:10:00,5.78,5.79,5.78,5.78,94500.0,5.78,5.79,5.78,5.78,94500.0
2009-06-04 14:15:00,5.78,5.81,5.78,5.81,154000.0,5.78,5.81,5.78,5.81,154000.0
2009-06-04 14:20:00,5.81,5.82,5.8,5.81,140000.0,5.81,5.82,5.8,5.81,140000.0
2009-06-04 14:25:00,5.81,5.81,5.8,5.81,62300.0,5.81,5.81,5.8,5.81,62300.0
2009-06-04 14:30:00,5.81,5.84,5.81,5.83,126700.0,5.81,5.84,5.81,5.83,126700.0
2009-06-04 14:35:00,5.84,5.84,5.82,5.83,169400.0,5.84,5.84,5.82,5.83,169400.0
2009-06-04 14:40:00,5.83,5.85,5.83,5.84,56000.0,5.83,5.85,5.83,5.84,56000.0
2009-06-04 14:45:00,5.84,5.84,5.82,5.83,105000.0,5.84,5.84,5.82,5.83,105000.0
2009-06-04 14:50:00,5.83,5.83,5.8,5.81,187600.0,5.83,5.83,5.8,5.81,187600.0
2009-06-04 14:55:00,5.81,5.82,5.8,5.8,112000.0,5.81,5.82,5.8,5.8,112000.0
2009-06-04 15:00:00,5.8,5.81,5.79,5.8,118300.0,5.8,5.81,5.79,5.8,118300.0
2009-06-04 15:05:00,5.8,5.81,5.79,5.8,63000.0,5.8,5.81,5.79,5.8,63000.0
2009-06-04 15:10:00,5.8,5.82,5.8,5.82,101500.0,5.8,5.82,5.8,5.82,101500.0
2009-06-04 15:15:00,5.82,5.82,5.81,5.81,73500.0,5.82,5.82,5.81,5.81,73500.0
2009-06-04 15:20:00,5.82,5.83,5.82,5.82,54600.0,5.82,5.83,5.82,5.82,54600.0
2009-06-04 15:25:00,5.82,5.83,5.81,5.82,93800.0,5.82,5.83,5.81,5.82,93800.0
2009-06-04 15:30:00,5.82,5.82,5.81,5.82,178500.0,5.82,5.82,5.81,5.82,178500.0
2009-06-04 15:35:00,5.82,5.84,5.82,5.82,165200.0,5.82,5.84,5.82,5.82,165200.0
2009-06-04 15:40:00,5.82,5.83,5.8,5.81,349300.0,5.82,5.83,5.8,5.81,349300.0
2009-06-04 15:45:00,5.81,5.81,5.8,5.8,361200.0,5.81,5.81,5.8,5.8,361200.0
2009-06-04 15:50:00,5.8,5.82,5.79,5.8,326200.0,5.8,5.82,5.79,5.8,326200.0
2009-06-04 15:55:00,5.8,5.82,5.8,5.82,415800.0,5.8,5.82,5.8,5.82,415800.0
2009-06-05 09:30:00,5.74,5.76,5.71,5.73,214900.0,5.74,5.76,5.71,5.73,214900.0
2009-06-05 09:35:00,5.73,5.75,5.69,5.7,331100.0,5.73,5.75,5.69,5.7,331100.0
2009-06-05 09:40:00,5.69,5.71,5.66,5.69,214200.0,5.69,5.71,5.66,5.69,214200.0
2009-06-05 09:45:00,5.69,5.7,5.6,5.61,207900.0,5.69,5.7,5.6,5.61,207900.0
2009-06-05 09:50:00,5.61,5.67,5.61,5.65,355600.0,5.61,5.67,5.61,5.65,355600.0
2009-06-05 09:55:00,5.66,5.66,5.6,5.62,247100.0,5.66,5.66,5.6,5.62,247100.0
2009-06-05 10:00:00,5.61,5.62,5.58,5.59,317100.0,5.61,5.62,5.58,5.59,317100.0
2009-06-05 10:05:00,5.59,5.6,5.56,5.56,464100.0,5.59,5.6,5.56,5.56,464100.0
2009-06-05 10:10:00,5.56,5.56,5.52,5.54,212800.0,5.56,5.56,5.52,5.54,212800.0
2009-06-05 10:15:00,5.54,5.57,5.54,5.57,331800.0,5.54,5.57,5.54,5.57,331800.0
2009-06-05 10:20:00,5.57,5.58,5.55,5.57,310100.0,5.57,5.58,5.55,5.57,310100.0
2009-06-05 10:25:00,5.57,5.57,5.54,5.54,240100.0,5.57,5.57,5.54,5.54,240100.0
2009-06-05 10:30:00,5.54,5.57,5.53,5.55,171500.0,5.54,5.57,5.53,5.55,171500.0
2009-06-05 10:35:00,5.55,5.59,5.54,5.58,148400.0,5.55,5.59,5.54,5.58,148400.0
2009-06-05 10:40:00,5.58,5.61,5.58,5.6,67900.0,5.58,5.61,5.58,5.6,67900.0
2009-06-05 10:45:00,5.6,5.6,5.56,5.56,71400.0,5.6,5.6,5.56,5.56,71400.0
2009-06-05 10:50:00,5.56,5.58,5.55,5.58,60200.0,5.56,5.58,5.55,5.58,60200.0
2009-06-05 10:55:00,5.57,5.58,5.56,5.58,147700.0,5.57,5.58,5.56,5.58,147700.0
2009-06-05 11:00:00,5.58,5.61,5.58,5.61,118300.0,5.58,5.61,5.58,5.61,118300.0
2009-06-05 11:05:00,5.61,5.63,5.61,5.61,57400.0,5.61,5.63,5.61,5.61,57400.0
2009-06-05 11:10:00,5.62,5.62,5.61,5.61,45500.0,5.62,5.62,5.61,5.61,45500.0
2009-06-05 11:15:00,5.61,5.61,5.6,5.61,47600.0,5.61,5.61,5.6,5.61,47600.0
2009-06-05 11:20:00,5.61,5.63,5.61,5.61,85400.0,5.61,5.63,5.61,5.61,85400.0
2009-06-05 11:25:00,5.61,5.61,5.59,5.6,57400.0,5.61,5.61,5.59,5.6,57400.0
2009-06-05 11:30:00,5.59,5.6,5.58,5.59,126000.0,5.59,5.6,5.58,5.59,126000.0
2009-06-05 11:35:00,5.59,5.59,5.57,5.58,102200.0,5.59,5.59,5.57,5.58,102200.0
2009-06-05 11:40:00,5.58,5.58,5.54,5.56,305900.0,5.58,5.58,5.54,5.56,305900.0
2009-06-05 11:45:00,5.56,5.57,5.56,5.56,44800.0,5.56,5.57,5.56,5.56,44800.0
2009-06-05 11:50:00,5.56,5.56,5.52,5.55,189000.0,5.56,5.56,5.52,5.55,189000.0
2009-06-05 11:55:00,5.55,5.57,5.54,5.57,132300.0,5.55,5.57,5.54,5.57,132300.0
2009-06-05 12:00:00,5.56,5.58,5.56,5.58,73500.0,5.56,5.58,5.56,5.58,73500.0
2009-06-05 12:05:00,5.57,5.58,5.57,5.57,73500.0,5.57,5.58,5.57,5.57,73500.0
2009-06-05 12:10:00,5.57,5.58,5.57,5.58,191100.0,5.57,5.58,5.57,5.58,191100.0
2009-06-05 12:15:00,5.58,5.6,5.58,5.6,55300.0,5.58,5.6,5.58,5.6,55300.0
2009-06-05 12:20:00,5.6,5.6,5.59,5.6,23100.0,5.6,5.6,5.59,5.6,23100.0
2009-06-05 12:25:00,5.6,5.6,5.59,5.59,56000.0,5.6,5.6,5.59,5.59,56000.0
2009-06-05 12:30:00,5.6,5.6,5.59,5.6,17500.0,5.6,5.6,5.59,5.6,17500.0
2009-06-05 12:35:00,5.6,5.61,5.6,5.61,30800.0,5.6,5.61,5.6,5.61,30800.0
2009-06-05 12:40:00,5.61,5.62,5.61,5.61,23100.0,5.61,5.62,5.61,5.61,23100.0
2009-06-05 12:45:00,5.61,5.61,5.61,5.61,33600.0,5.61,5.61,5.61,5.61,33600.0
2009-06-05 12:50:00,5.61,5.62,5.61,5.62,41300.0,5.61,5.62,5.61,5.62,41300.0
2009-06-05 12:55:00,5.62,5.63,5.61,5.62,42700.0,5.62,5.63,5.61,5.62,42700.0
2009-06-05 13:00:00,5.62,5.62,5.61,5.61,55300.0,5.62,5.62,5.61,5.61,55300.0
2009-06-05 13:05:00,5.61,5.61,5.6,5.6,44100.0,5.61,5.61,5.6,5.6,44100.0
2009-06-05 13:10:00,5.6,5.6,5.58,5.6,82600.0,5.6,5.6,5.58,5.6,82600.0
2009-06-05 13:15:00,5.6,5.6,5.58,5.59,25200.0,5.6,5.6,5.58,5.59,25200.0
2009-06-05 13:20:00,5.59,5.6,5.58,5.58,37800.0,5.59,5.6,5.58,5.58,37800.0
2009-06-05 13:25:00,5.59,5.59,5.59,5.59,29400.0,5.59,5.59,5.59,5.59,29400.0
2009-06-05 13:30:00,5.59,5.6,5.59,5.6,27300.0,5.59,5.6,5.59,5.6,27300.0
2009-06-05 13:35:00,5.59,5.6,5.59,5.59,16800.0,5.59,5.6,5.59,5.59,16800.0
2009-06-05 13:40:00,5.59,5.61,5.59,5.6,36400.0,5.59,5.61,5.59,5.6,36400.0
2009-06-05 13:45:00,5.6,5.6,5.59,5.6,25900.0,5.6,5.6,5.59,5.6,25900.0
2009-06-05 13:50:00,5.6,5.6,5.59,5.6,17500.0,5.6,5.6,5.59,5.6,17500.0
2009-06-05 13:55:00,5.6,5.6,5.58,5.59,65100.0,5.6,5.6,5.58,5.59,65100.0
2009-06-05 14:00:00,5.59,5.59,5.58,5.58,49000.0,5.59,5.59,5.58,5.58,49000.0
2009-06-05 14:05:00,5.58,5.58,5.57,5.58,105000.0,5.58,5.58,5.57,5.58,105000.0
2009-06-05 14:10:00,5.58,5.58,5.57,5.57,89600.0,5.58,5.58,5.57,5.57,89600.0
2009-06-05 14:15:00,5.57,5.58,5.57,5.57,88200.0,5.57,5.58,5.57,5.57,88200.0
2009-06-05 14:20:00,5.57,5.58,5.57,5.58,188300.0,5.57,5.58,5.57,5.58,188300.0
2009-06-05 14:25:00,5.58,5.59,5.58,5.58,36400.0,5.58,5.59,5.58,5.58,36400.0
2009-06-05 14:30:00,5.58,5.58,5.57,5.57,98700.0,5.58,5.58,5.57,5.57,98700.0
2009-06-05 14:35:00,5.57,5.58,5.56,5.57,388500.0,5.57,5.58,5.56,5.57,388500.0
2009-06-05 14:40:00,5.57,5.59,5.57,5.59,51100.0,5.57,5.59,5.57,5.59,51100.0
2009-06-05 14:45:00,5.59,5.59,5.57,5.57,126000.0,5.59,5.59,5.57,5.57,126000.0
2009-06-05 14:50:00,5.57,5.58,5.57,5.58,63700.0,5.57,5.58,5.57,5.58,63700.0
2009-06-05 14:55:00,5.58,5.59,5.58,5.58,77000.0,5.58,5.59,5.58,5.58,77000.0
2009-06-05 15:00:00,5.58,5.6,5.57,5.59,77000.0,5.58,5.6,5.57,5.59,77000.0
2009-06-05 15:05:00,5.59,5.61,5.59,5.6,81900.0,5.59,5.61,5.59,5.6,81900.0
2009-06-05 15:10:00,5.61,5.61,5.6,5.6,44800.0,5.61,5.61,5.6,5.6,44800.0
2009-06-05 15:15:00,5.6,5.6,5.6,5.6,87500.0,5.6,5.6,5.6,5.6,87500.0
2009-06-05 15:20:00,5.6,5.61,5.6,5.6,65100.0,5.6,5.61,5.6,5.6,65100.0
2009-06-05 15:25:00,5.6,5.61,5.59,5.59,83300.0,5.6,5.61,5.59,5.59,83300.0
2009-06-05 15:30:00,5.59,5.6,5.58,5.6,106400.0,5.59,5.6,5.58,5.6,106400.0
2009-06-05 15:35:00,5.6,5.61,5.59,5.61,186900.0,5.6,5.61,5.59,5.61,186900.0
2009-06-05 15:40:00,5.6,5.62,5.59,5.61,175700.0,5.6,5.62,5.59,5.61,175700.0
2009-06-05 15:45:00,5.61,5.62,5.58,5.59,162400.0,5.61,5.62,5.58,5.59,162400.0
2009-06-05 15:50:00,5.59,5.61,5.59,5.61,218400.0,5.59,5.61,5.59,5.61,218400.0
2009-06-05 15:55:00,5.61,5.61,5.59,5.6,571900.0,5.61,5.61,5.59,5.6,571900.0
2009-06-08 09:30:00,5.54,5.57,5.47,5.47,286300.0,5.54,5.57,5.47,5.47,286300.0
2009-06-08 09:35:00,5.48,5.48,5.45,5.47,168000.0,5.48,5.48,5.45,5.47,168000.0
2009-06-08 09:40:00,5.46,5.46,5.44,5.44,175700.0,5.46,5.46,5.44,5.44,175700.0
2009-06-08 09:45:00,5.44,5.45,5.43,5.45,144900.0,5.44,5.45,5.43,5.45,144900.0
2009-06-08 09:50:00,5.45,5.46,5.44,5.44,166600.0,5.45,5.46,5.44,5.44,166600.0
2009-06-08 09:55:00,5.45,5.45,5.44,5.45,75600.0,5.45,5.45,5.44,5.45,75600.0
2009-06-08 10:00:00,5.45,5.45,5.44,5.45,108500.0,5.45,5.45,5.44,5.45,108500.0
2009-06-08 10:05:00,5.45,5.46,5.44,5.46,287000.0,5.45,5.46,5.44,5.46,287000.0
2009-06-08 10:10:00,5.46,5.47,5.45,5.45,256200.0,5.46,5.47,5.45,5.45,256200.0
2009-06-08 10:15:00,5.45,5.47,5.45,5.46,134400.0,5.45,5.47,5.45,5.46,134400.0
2009-06-08 10:20:00,5.46,5.47,5.46,5.46,184100.0,5.46,5.47,5.46,5.46,184100.0
2009-06-08 10:25:00,5.46,5.47,5.45,5.45,84000.0,5.46,5.47,5.45,5.45,84000.0
2009-06-08 10:30:00,5.45,5.47,5.45,5.46,20300.0,5.45,5.47,5.45,5.46,20300.0
2009-06-08 10:35:00,5.46,5.47,5.46,5.47,78400.0,5.46,5.47,5.46,5.47,78400.0
2009-06-08 10:40:00,5.47,5.47,5.47,5.47,54600.0,5.47,5.47,5.47,5.47,54600.0
2009-06-08 10:45:00,5.47,5.47,5.47,5.47,44100.0,5.47,5.47,5.47,5.47,44100.0
2009-06-08 10:50:00,5.47,5.47,5.45,5.46,138600.0,5.47,5.47,5.45,5.46,138600.0
2009-06-08 10:55:00,5.46,5.47,5.46,5.47,46200.0,5.46,5.47,5.46,5.47,46200.0
2009-06-08 11:00:00,5.47,5.47,5.46,5.46,82600.0,5.47,5.47,5.46,5.46,82600.0
2009-06-08 11:05:00,5.46,5.47,5.46,5.46,53200.0,5.46,5.47,5.46,5.46,53200.0
2009-06-08 11:10:00,5.46,5.47,5.46,5.47,123900.0,5.46,5.47,5.46,5.47,123900.0
2009-06-08 11:15:00,5.47,5.47,5.47,5.47,65800.0,5.47,5.47,5.47,5.47,65800.0
2009-06-08 11:20:00,5.47,5.47,5.45,5.45,117600.0,5.47,5.47,5.45,5.45,117600.0
2009-06-08 11:25:00,5.45,5.46,5.45,5.45,97300.0,5.45,5.46,5.45,5.45,97300.0
2009-06-08 11:30:00,5.45,5.46,5.45,5.46,172200.0,5.45,5.46,5.45,5.46,172200.0
2009-06-08 11:35:00,5.46,5.46,5.45,5.45,60900.0,5.46,5.46,5.45,5.45,60900.0
2009-06-08 11:40:00,5.45,5.46,5.45,5.46,35700.0,5.45,5.46,5.45,5.46,35700.0
2009-06-08 11:45:00,5.46,5.46,5.46,5.46,32200.0,5.46,5.46,5.46,5.46,32200.0
2009-06-08 11:50:00,5.46,5.46,5.45,5.45,39900.0,5.46,5.46,5.45,5.45,39900.0
2009-06-08 11:55:00,5.45,5.46,5.45,5.45,43400.0,5.45,5.46,5.45,5.45,43400.0
2009-06-08 12:00:00,5.45,5.46,5.45,5.45,79800.0,5.45,5.46,5.45,5.45,79800.0
2009-06-08 12:05:00,5.45,5.46,5.45,5.46,20300.0,5.45,5.46,5.45,5.46,20300.0
2009-06-08 12:10:00,5.46,5.46,5.45,5.45,42000.0,5.46,5.46,5.45,5.45,42000.0
2009-06-08 12:15:00,5.45,5.46,5.45,5.45,161700.0,5.45,5.46,5.45,5.45,161700.0
2009-06-08 12:20:00,5.45,5.46,5.45,5.46,56000.0,5.45,5.46,5.45,5.46,56000.0
2009-06-08 12:25:00,5.46,5.46,5.45,5.46,33600.0,5.46,5.46,5.45,5.46,33600.0
2009-06-08 12:30:00,5.46,5.46,5.45,5.45,40600.0,5.46,5.46,5.45,5.45,40600.0
2009-06-08 12:35:00,5.46,5.48,5.46,5.47,108500.0,5.46,5.48,5.46,5.47,108500.0
2009-06-08 12:40:00,5.48,5.49,5.48,5.49,100800.0,5.48,5.49,5.48,5.49,100800.0
2009-06-08 12:45:00,5.49,5.49,5.48,5.49,158200.0,5.49,5.49,5.48,5.49,158200.0
2009-06-08 12:50:00,5.49,5.49,5.48,5.48,96600.0,5.49,5.49,5.48,5.48,96600.0
2009-06-08 12:55:00,5.48,5.48,5.48,5.48,24500.0,5.48,5.48,5.48,5.48,24500.0
2009-06-08 13:00:00,5.48,5.49,5.48,5.48,48300.0,5.48,5.49,5.48,5.48,48300.0
2009-06-08 13:05:00,5.48,5.5,5.47,5.49,72800.0,5.48,5.5,5.47,5.49,72800.0
2009-06-08 13:10:00,5.49,5.5,5.49,5.49,105700.0,5.49,5.5,5.49,5.49,105700.0
2009-06-08 13:15:00,5.49,5.49,5.48,5.49,23100.0,5.49,5.49,5.48,5.49,23100.0
2009-06-08 13:20:00,5.49,5.5,5.49,5.5,41300.0,5.49,5.5,5.49,5.5,41300.0
2009-06-08 13:25:00,5.5,5.5,5.49,5.49,20300.0,5.5,5.5,5.49,5.49,20300.0
2009-06-08 13:30:00,5.49,5.5,5.49,5.49,24500.0,5.49,5.5,5.49,5.49,24500.0
2009-06-08 13:35:00,5.49,5.5,5.49,5.5,49700.0,5.49,5.5,5.49,5.5,49700.0
2009-06-08 13:40:00,5.5,5.5,5.49,5.5,55300.0,5.5,5.5,5.49,5.5,55300.0
2009-06-08 13:45:00,5.5,5.52,5.5,5.51,60200.0,5.5,5.52,5.5,5.51,60200.0
2009-06-08 13:50:00,5.51,5.51,5.5,5.5,65100.0,5.51,5.51,5.5,5.5,65100.0
2009-06-08 13:55:00,5.5,5.51,5.5,5.51,31500.0,5.5,5.51,5.5,5.51,31500.0
2009-06-08 14:00:00,5.51,5.51,5.49,5.49,133000.0,5.51,5.51,5.49,5.49,133000.0
2009-06-08 14:05:00,5.49,5.5,5.49,5.49,67900.0,5.49,5.5,5.49,5.49,67900.0
2009-06-08 14:10:00,5.49,5.5,5.49,5.5,114800.0,5.49,5.5,5.49,5.5,114800.0
2009-06-08 14:15:00,5.49,5.5,5.48,5.49,105000.0,5.49,5.5,5.48,5.49,105000.0
2009-06-08 14:20:00,5.48,5.48,5.47,5.48,84700.0,5.48,5.48,5.47,5.48,84700.0
2009-06-08 14:25:00,5.48,5.48,5.47,5.48,42700.0,5.48,5.48,5.47,5.48,42700.0
2009-06-08 14:30:00,5.48,5.49,5.48,5.48,112000.0,5.48,5.49,5.48,5.48,112000.0
2009-06-08 14:35:00,5.47,5.48,5.47,5.48,58800.0,5.47,5.48,5.47,5.48,58800.0
2009-06-08 14:40:00,5.48,5.48,5.47,5.47,39200.0,5.48,5.48,5.47,5.47,39200.0
2009-06-08 14:45:00,5.47,5.48,5.47,5.48,71400.0,5.47,5.48,5.47,5.48,71400.0
2009-06-08 14:50:00,5.48,5.49,5.48,5.48,53900.0,5.48,5.49,5.48,5.48,53900.0
2009-06-08 14:55:00,5.48,5.49,5.48,5.49,35700.0,5.48,5.49,5.48,5.49,35700.0
2009-06-08 15:00:00,5.49,5.51,5.49,5.49,133700.0,5.49,5.51,5.49,5.49,133700.0
2009-06-08 15:05:00,5.5,5.5,5.48,5.49,80500.0,5.5,5.5,5.48,5.49,80500.0
2009-06-08 15:10:00,5.49,5.51,5.49,5.5,67900.0,5.49,5.51,5.49,5.5,67900.0
2009-06-08 15:15:00,5.5,5.53,5.5,5.52,102900.0,5.5,5.53,5.5,5.52,102900.0
2009-06-08 15:20:00,5.52,5.56,5.52,5.56,156800.0,5.52,5.56,5.52,5.56,156800.0
2009-06-08 15:25:00,5.55,5.56,5.54,5.55,133700.0,5.55,5.56,5.54,5.55,133700.0
2009-06-08 15:30:00,5.56,5.59,5.56,5.58,247100.0,5.56,5.59,5.56,5.58,247100.0
2009-06-08 15:35:00,5.59,5.6,5.57,5.57,261100.0,5.59,5.6,5.57,5.57,261100.0
2009-06-08 15:40:00,5.57,5.57,5.55,5.56,207200.0,5.57,5.57,5.55,5.56,207200.0
2009-06-08 15:45:00,5.56,5.57,5.55,5.55,261800.0,5.56,5.57,5.55,5.55,261800.0
2009-06-08 15:50:00,5.55,5.56,5.55,5.55,217000.0,5.55,5.56,5.55,5.55,217000.0
2009-06-08 15:55:00,5.55,5.56,5.54,5.55,231000.0,5.55,5.56,5.54,5.55,231000.0
2009-06-09 09:30:00,5.61,5.63,5.6,5.6,147000.0,5.61,5.63,5.6,5.6,147000.0
2009-06-09 09:35:00,5.6,5.62,5.6,5.61,132300.0,5.6,5.62,5.6,5.61,132300.0
2009-06-09 09:40:00,5.61,5.62,5.61,5.61,109200.0,5.61,5.62,5.61,5.61,109200.0
2009-06-09 09:45:00,5.61,5.63,5.6,5.62,78400.0,5.61,5.63,5.6,5.62,78400.0
2009-06-09 09:50:00,5.62,5.64,5.61,5.64,118300.0,5.62,5.64,5.61,5.64,118300.0
2009-06-09 09:55:00,5.64,5.64,5.57,5.59,152600.0,5.64,5.64,5.57,5.59,152600.0
2009-06-09 10:00:00,5.59,5.6,5.59,5.6,63700.0,5.59,5.6,5.59,5.6,63700.0
2009-06-09 10:05:00,5.6,5.61,5.59,5.59,80500.0,5.6,5.61,5.59,5.59,80500.0
2009-06-09 10:10:00,5.59,5.59,5.58,5.58,72100.0,5.59,5.59,5.58,5.58,72100.0
2009-06-09 10:15:00,5.58,5.59,5.58,5.59,30800.0,5.58,5.59,5.58,5.59,30800.0
2009-06-09 10:20:00,5.59,5.59,5.57,5.58,70000.0,5.59,5.59,5.57,5.58,70000.0
2009-06-09 10:25:00,5.58,5.58,5.56,5.56,59500.0,5.58,5.58,5.56,5.56,59500.0
2009-06-09 10:30:00,5.57,5.59,5.56,5.59,60900.0,5.57,5.59,5.56,5.59,60900.0
2009-06-09 10:35:00,5.58,5.59,5.57,5.57,42700.0,5.58,5.59,5.57,5.57,42700.0
2009-06-09 10:40:00,5.57,5.59,5.57,5.58,40600.0,5.57,5.59,5.57,5.58,40600.0
2009-06-09 10:45:00,5.58,5.59,5.58,5.58,108500.0,5.58,5.59,5.58,5.58,108500.0
2009-06-09 10:50:00,5.58,5.59,5.58,5.59,25200.0,5.58,5.59,5.58,5.59,25200.0
2009-06-09 10:55:00,5.59,5.62,5.59,5.62,46900.0,5.59,5.62,5.59,5.62,46900.0
2009-06-09 11:00:00,5.62,5.63,5.6,5.62,80500.0,5.62,5.63,5.6,5.62,80500.0
2009-06-09 11:05:00,5.62,5.63,5.61,5.61,22400.0,5.62,5.63,5.61,5.61,22400.0
2009-06-09 11:10:00,5.61,5.61,5.58,5.58,21000.0,5.61,5.61,5.58,5.58,21000.0
2009-06-09 11:15:00,5.58,5.58,5.56,5.58,65100.0,5.58,5.58,5.56,5.58,65100.0
2009-06-09 11:20:00,5.58,5.6,5.58,5.59,48300.0,5.58,5.6,5.58,5.59,48300.0
2009-06-09 11:25:00,5.59,5.61,5.59,5.6,24500.0,5.59,5.61,5.59,5.6,24500.0
2009-06-09 11:30:00,5.6,5.6,5.59,5.59,35700.0,5.6,5.6,5.59,5.59,35700.0
2009-06-09 11:35:00,5.6,5.6,5.59,5.59,32200.0,5.6,5.6,5.59,5.59,32200.0
2009-06-09 11:40:00,5.59,5.6,5.59,5.6,56700.0,5.59,5.6,5.59,5.6,56700.0
2009-06-09 11:45:00,5.6,5.61,5.59,5.59,67900.0,5.6,5.61,5.59,5.59,67900.0
2009-06-09 11:50:00,5.58,5.59,5.58,5.59,26600.0,5.58,5.59,5.58,5.59,26600.0
2009-06-09 11:55:00,5.59,5.59,5.59,5.59,19600.0,5.59,5.59,5.59,5.59,19600.0
2009-06-09 12:00:00,5.59,5.59,5.58,5.58,11200.0,5.59,5.59,5.58,5.58,11200.0
2009-06-09 12:05:00,5.58,5.6,5.58,5.6,35000.0,5.58,5.6,5.58,5.6,35000.0
2009-06-09 12:10:00,5.6,5.6,5.59,5.6,39200.0,5.6,5.6,5.59,5.6,39200.0
2009-06-09 12:15:00,5.6,5.6,5.6,5.6,11900.0,5.6,5.6,5.6,5.6,11900.0
2009-06-09 12:20:00,5.6,5.61,5.6,5.61,30100.0,5.6,5.61,5.6,5.61,30100.0
2009-06-09 12:25:00,5.61,5.63,5.61,5.63,16100.0,5.61,5.63,5.61,5.63,16100.0
2009-06-09 12:30:00,5.63,5.63,5.62,5.63,49700.0,5.63,5.63,5.62,5.63,49700.0
2009-06-09 12:35:00,5.63,5.63,5.63,5.63,76300.0,5.63,5.63,5.63,5.63,76300.0
2009-06-09 12:40:00,5.63,5.63,5.62,5.63,72800.0,5.63,5.63,5.62,5.63,72800.0
2009-06-09 12:45:00,5.63,5.66,5.63,5.65,91700.0,5.63,5.66,5.63,5.65,91700.0
2009-06-09 12:50:00,5.65,5.65,5.64,5.65,36400.0,5.65,5.65,5.64,5.65,36400.0
2009-06-09 12:55:00,5.65,5.65,5.65,5.65,56000.0,5.65,5.65,5.65,5.65,56000.0
2009-06-09 13:00:00,5.65,5.66,5.64,5.66,80500.0,5.65,5.66,5.64,5.66,80500.0
2009-06-09 13:05:00,5.66,5.66,5.65,5.65,125300.0,5.66,5.66,5.65,5.65,125300.0
2009-06-09 13:10:00,5.65,5.65,5.64,5.64,105700.0,5.65,5.65,5.64,5.64,105700.0
2009-06-09 13:15:00,5.64,5.65,5.64,5.65,46900.0,5.64,5.65,5.64,5.65,46900.0
2009-06-09 13:20:00,5.65,5.65,5.64,5.65,44800.0,5.65,5.65,5.64,5.65,44800.0
2009-06-09 13:25:00,5.64,5.65,5.64,5.65,50400.0,5.64,5.65,5.64,5.65,50400.0
2009-06-09 13:30:00,5.65,5.65,5.64,5.65,36400.0,5.65,5.65,5.64,5.65,36400.0
2009-06-09 13:35:00,5.65,5.65,5.64,5.65,53200.0,5.65,5.65,5.64,5.65,53200.0
2009-06-09 13:40:00,5.65,5.65,5.64,5.64,30100.0,5.65,5.65,5.64,5.64,30100.0
2009-06-09 13:45:00,5.65,5.65,5.64,5.64,323400.0,5.65,5.65,5.64,5.64,323400.0
2009-06-09 13:50:00,5.64,5.65,5.64,5.65,112700.0,5.64,5.65,5.64,5.65,112700.0
2009-06-09 13:55:00,5.65,5.65,5.64,5.65,354200.0,5.65,5.65,5.64,5.65,354200.0
2009-06-09 14:00:00,5.65,5.66,5.64,5.64,30800.0,5.65,5.66,5.64,5.64,30800.0
2009-06-09 14:05:00,5.65,5.66,5.65,5.65,76300.0,5.65,5.66,5.65,5.65,76300.0
2009-06-09 14:10:00,5.65,5.65,5.65,5.65,49000.0,5.65,5.65,5.65,5.65,49000.0
2009-06-09 14:15:00,5.65,5.65,5.64,5.65,28000.0,5.65,5.65,5.64,5.65,28000.0
2009-06-09 14:20:00,5.65,5.65,5.64,5.64,72800.0,5.65,5.65,5.64,5.64,72800.0
2009-06-09 14:25:00,5.64,5.65,5.64,5.64,278600.0,5.64,5.65,5.64,5.64,278600.0
2009-06-09 14:30:00,5.64,5.65,5.64,5.65,64400.0,5.64,5.65,5.64,5.65,64400.0
2009-06-09 14:35:00,5.65,5.65,5.63,5.64,107800.0,5.65,5.65,5.63,5.64,107800.0
2009-06-09 14:40:00,5.64,5.65,5.63,5.63,86800.0,5.64,5.65,5.63,5.63,86800.0
2009-06-09 14:45:00,5.63,5.64,5.62,5.63,69300.0,5.63,5.64,5.62,5.63,69300.0
2009-06-09 14:50:00,5.63,5.63,5.62,5.62,45500.0,5.63,5.63,5.62,5.62,45500.0
2009-06-09 14:55:00,5.62,5.65,5.61,5.63,168700.0,5.62,5.65,5.61,5.63,168700.0
2009-06-09 15:00:00,5.63,5.64,5.61,5.61,175000.0,5.63,5.64,5.61,5.61,175000.0
2009-06-09 15:05:00,5.61,5.62,5.61,5.62,159600.0,5.61,5.62,5.61,5.62,159600.0
2009-06-09 15:10:00,5.62,5.62,5.6,5.61,107100.0,5.62,5.62,5.6,5.61,107100.0
2009-06-09 15:15:00,5.61,5.61,5.6,5.61,143500.0,5.61,5.61,5.6,5.61,143500.0
2009-06-09 15:20:00,5.61,5.61,5.59,5.6,65800.0,5.61,5.61,5.59,5.6,65800.0
2009-06-09 15:25:00,5.6,5.61,5.6,5.6,65100.0,5.6,5.61,5.6,5.6,65100.0
2009-06-09 15:30:00,5.6,5.6,5.59,5.6,149100.0,5.6,5.6,5.59,5.6,149100.0
2009-06-09 15:35:00,5.6,5.6,5.59,5.59,165200.0,5.6,5.6,5.59,5.59,165200.0
2009-06-09 15:40:00,5.59,5.6,5.58,5.6,144200.0,5.59,5.6,5.58,5.6,144200.0
2009-06-09 15:45:00,5.6,5.6,5.58,5.59,289100.0,5.6,5.6,5.58,5.59,289100.0
2009-06-09 15:50:00,5.59,5.59,5.57,5.57,375900.0,5.59,5.59,5.57,5.57,375900.0
2009-06-09 15:55:00,5.58,5.58,5.56,5.57,611800.0,5.58,5.58,5.56,5.57,611800.0
2009-06-10 09:30:00,5.65,5.66,5.57,5.63,248500.0,5.65,5.66,5.57,5.63,248500.0
2009-06-10 09:35:00,5.61,5.62,5.58,5.58,207900.0,5.61,5.62,5.58,5.58,207900.0
2009-06-10 09:40:00,5.58,5.58,5.5,5.5,244300.0,5.58,5.58,5.5,5.5,244300.0
2009-06-10 09:45:00,5.5,5.51,5.44,5.44,102900.0,5.5,5.51,5.44,5.44,102900.0
2009-06-10 09:50:00,5.44,5.49,5.44,5.48,233100.0,5.44,5.49,5.44,5.48,233100.0
2009-06-10 09:55:00,5.47,5.48,5.46,5.47,119700.0,5.47,5.48,5.46,5.47,119700.0
2009-06-10 10:00:00,5.47,5.47,5.43,5.44,380800.0,5.47,5.47,5.43,5.44,380800.0
2009-06-10 10:05:00,5.44,5.44,5.43,5.44,127400.0,5.44,5.44,5.43,5.44,127400.0
2009-06-10 10:10:00,5.44,5.44,5.41,5.42,224000.0,5.44,5.44,5.41,5.42,224000.0
2009-06-10 10:15:00,5.42,5.42,5.37,5.38,378700.0,5.42,5.42,5.37,5.38,378700.0
2009-06-10 10:20:00,5.39,5.42,5.39,5.42,148400.0,5.39,5.42,5.39,5.42,148400.0
2009-06-10 10:25:00,5.42,5.42,5.41,5.42,112000.0,5.42,5.42,5.41,5.42,112000.0
2009-06-10 10:30:00,5.42,5.42,5.41,5.41,189700.0,5.42,5.42,5.41,5.41,189700.0
2009-06-10 10:35:00,5.41,5.43,5.41,5.43,228200.0,5.41,5.43,5.41,5.43,228200.0
2009-06-10 10:40:00,5.43,5.44,5.43,5.43,387100.0,5.43,5.44,5.43,5.43,387100.0
2009-06-10 10:45:00,5.43,5.44,5.43,5.44,147700.0,5.43,5.44,5.43,5.44,147700.0
2009-06-10 10:50:00,5.44,5.44,5.43,5.43,128800.0,5.44,5.44,5.43,5.43,128800.0
2009-06-10 10:55:00,5.43,5.45,5.43,5.44,79100.0,5.43,5.45,5.43,5.44,79100.0
2009-06-10 11:00:00,5.44,5.45,5.43,5.44,102200.0,5.44,5.45,5.43,5.44,102200.0
2009-06-10 11:05:00,5.44,5.45,5.43,5.43,137900.0,5.44,5.45,5.43,5.43,137900.0
2009-06-10 11:10:00,5.43,5.45,5.42,5.44,101500.0,5.43,5.45,5.42,5.44,101500.0
2009-06-10 11:15:00,5.44,5.44,5.42,5.43,687400.0,5.44,5.44,5.42,5.43,687400.0
2009-06-10 11:20:00,5.43,5.45,5.43,5.44,237300.0,5.43,5.45,5.43,5.44,237300.0
2009-06-10 11:25:00,5.45,5.45,5.43,5.45,305900.0,5.45,5.45,5.43,5.45,305900.0
2009-06-10 11:30:00,5.45,5.45,5.45,5.45,52500.0,5.45,5.45,5.45,5.45,52500.0
2009-06-10 11:35:00,5.45,5.47,5.45,5.46,85400.0,5.45,5.47,5.45,5.46,85400.0
2009-06-10 11:40:00,5.47,5.47,5.45,5.46,277900.0,5.47,5.47,5.45,5.46,277900.0
2009-06-10 11:45:00,5.46,5.46,5.45,5.45,32200.0,5.46,5.46,5.45,5.45,32200.0
2009-06-10 11:50:00,5.45,5.47,5.45,5.47,50400.0,5.45,5.47,5.45,5.47,50400.0
2009-06-10 11:55:00,5.47,5.47,5.46,5.47,44800.0,5.47,5.47,5.46,5.47,44800.0
2009-06-10 12:00:00,5.47,5.48,5.47,5.48,102900.0,5.47,5.48,5.47,5.48,102900.0
2009-06-10 12:05:00,5.48,5.5,5.48,5.48,70000.0,5.48,5.5,5.48,5.48,70000.0
2009-06-10 12:10:00,5.48,5.51,5.48,5.51,151900.0,5.48,5.51,5.48,5.51,151900.0
2009-06-10 12:15:00,5.51,5.53,5.51,5.53,192500.0,5.51,5.53,5.51,5.53,192500.0
2009-06-10 12:20:00,5.53,5.53,5.51,5.51,109900.0,5.53,5.53,5.51,5.51,109900.0
2009-06-10 12:25:00,5.51,5.53,5.51,5.53,42000.0,5.51,5.53,5.51,5.53,42000.0
2009-06-10 12:30:00,5.53,5.53,5.51,5.51,77700.0,5.53,5.53,5.51,5.51,77700.0
2009-06-10 12:35:00,5.51,5.52,5.51,5.52,30100.0,5.51,5.52,5.51,5.52,30100.0
2009-06-10 12:40:00,5.52,5.52,5.51,5.51,23800.0,5.52,5.52,5.51,5.51,23800.0
2009-06-10 12:45:00,5.51,5.52,5.51,5.51,40600.0,5.51,5.52,5.51,5.51,40600.0
2009-06-10 12:50:00,5.51,5.52,5.51,5.52,10500.0,5.51,5.52,5.51,5.52,10500.0
2009-06-10 12:55:00,5.52,5.53,5.52,5.52,18200.0,5.52,5.53,5.52,5.52,18200.0
2009-06-10 13:00:00,5.51,5.51,5.48,5.48,67900.0,5.51,5.51,5.48,5.48,67900.0
2009-06-10 13:05:00,5.48,5.48,5.46,5.47,81900.0,5.48,5.48,5.46,5.47,81900.0
2009-06-10 13:10:00,5.47,5.48,5.46,5.47,16100.0,5.47,5.48,5.46,5.47,16100.0
2009-06-10 13:15:00,5.46,5.47,5.45,5.45,23100.0,5.46,5.47,5.45,5.45,23100.0
2009-06-10 13:20:00,5.45,5.45,5.44,5.45,18200.0,5.45,5.45,5.44,5.45,18200.0
2009-06-10 13:25:00,5.45,5.46,5.45,5.45,34300.0,5.45,5.46,5.45,5.45,34300.0
2009-06-10 13:30:00,5.45,5.46,5.43,5.44,54600.0,5.45,5.46,5.43,5.44,54600.0
2009-06-10 13:35:00,5.44,5.44,5.43,5.43,79100.0,5.44,5.44,5.43,5.43,79100.0
2009-06-10 13:40:00,5.43,5.43,5.41,5.41,185500.0,5.43,5.43,5.41,5.41,185500.0
2009-06-10 13:45:00,5.41,5.42,5.41,5.42,33600.0,5.41,5.42,5.41,5.42,33600.0
2009-06-10 13:50:00,5.42,5.43,5.42,5.42,84000.0,5.42,5.43,5.42,5.42,84000.0
2009-06-10 13:55:00,5.42,5.42,5.41,5.42,46200.0,5.42,5.42,5.41,5.42,46200.0
2009-06-10 14:00:00,5.42,5.42,5.41,5.41,147000.0,5.42,5.42,5.41,5.41,147000.0
2009-06-10 14:05:00,5.41,5.41,5.38,5.39,386400.0,5.41,5.41,5.38,5.39,386400.0
2009-06-10 14:10:00,5.39,5.42,5.39,5.41,104300.0,5.39,5.42,5.39,5.41,104300.0
2009-06-10 14:15:00,5.41,5.41,5.4,5.41,53200.0,5.41,5.41,5.4,5.41,53200.0
2009-06-10 14:20:00,5.41,5.41,5.4,5.41,238700.0,5.41,5.41,5.4,5.41,238700.0
2009-06-10 14:25:00,5.41,5.41,5.41,5.41,130900.0,5.41,5.41,5.41,5.41,130900.0
2009-06-10 14:30:00,5.41,5.41,5.39,5.39,179200.0,5.41,5.41,5.39,5.39,179200.0
2009-06-10 14:35:00,5.39,5.41,5.39,5.4,141400.0,5.39,5.41,5.39,5.4,141400.0
2009-06-10 14:40:00,5.4,5.41,5.39,5.4,232400.0,5.4,5.41,5.39,5.4,232400.0
2009-06-10 14:45:00,5.41,5.42,5.41,5.41,152600.0,5.41,5.42,5.41,5.41,152600.0
2009-06-10 14:50:00,5.41,5.42,5.4,5.41,220500.0,5.41,5.42,5.4,5.41,220500.0
2009-06-10 14:55:00,5.41,5.42,5.4,5.4,93800.0,5.41,5.42,5.4,5.4,93800.0
2009-06-10 15:00:00,5.4,5.41,5.4,5.41,86100.0,5.4,5.41,5.4,5.41,86100.0
2009-06-10 15:05:00,5.4,5.41,5.39,5.4,186200.0,5.4,5.41,5.39,5.4,186200.0
2009-06-10 15:10:00,5.4,5.4,5.39,5.4,183400.0,5.4,5.4,5.39,5.4,183400.0
2009-06-10 15:15:00,5.4,5.4,5.39,5.4,107800.0,5.4,5.4,5.39,5.4,107800.0
2009-06-10 15:20:00,5.4,5.4,5.4,5.4,86800.0,5.4,5.4,5.4,5.4,86800.0
2009-06-10 15:25:00,5.4,5.4,5.38,5.39,163800.0,5.4,5.4,5.38,5.39,163800.0
2009-06-10 15:30:00,5.39,5.4,5.39,5.4,225400.0,5.39,5.4,5.39,5.4,225400.0
2009-06-10 15:35:00,5.4,5.42,5.4,5.41,258300.0,5.4,5.42,5.4,5.41,258300.0
2009-06-10 15:40:00,5.41,5.43,5.41,5.43,229600.0,5.41,5.43,5.41,5.43,229600.0
2009-06-10 15:45:00,5.43,5.44,5.42,5.44,243600.0,5.43,5.44,5.42,5.44,243600.0
2009-06-10 15:50:00,5.44,5.45,5.42,5.45,261800.0,5.44,5.45,5.42,5.45,261800.0
2009-06-10 15:55:00,5.45,5.46,5.41,5.41,1025500.0,5.45,5.46,5.41,5.41,1025500.0
2009-06-11 09:30:00,5.42,5.46,5.39,5.45,177100.0,5.42,5.46,5.39,5.45,177100.0
2009-06-11 09:35:00,5.45,5.46,5.38,5.39,62300.0,5.45,5.46,5.38,5.39,62300.0
2009-06-11 09:40:00,5.4,5.44,5.4,5.42,123900.0,5.4,5.44,5.4,5.42,123900.0
2009-06-11 09:45:00,5.43,5.51,5.42,5.48,163100.0,5.43,5.51,5.42,5.48,163100.0
2009-06-11 09:50:00,5.48,5.53,5.48,5.52,229600.0,5.48,5.53,5.48,5.52,229600.0
2009-06-11 09:55:00,5.52,5.55,5.52,5.54,295400.0,5.52,5.55,5.52,5.54,295400.0
2009-06-11 10:00:00,5.54,5.54,5.49,5.49,147700.0,5.54,5.54,5.49,5.49,147700.0
2009-06-11 10:05:00,5.49,5.52,5.49,5.51,84000.0,5.49,5.52,5.49,5.51,84000.0
2009-06-11 10:10:00,5.52,5.52,5.49,5.5,64400.0,5.52,5.52,5.49,5.5,64400.0
2009-06-11 10:15:00,5.5,5.54,5.5,5.52,173600.0,5.5,5.54,5.5,5.52,173600.0
2009-06-11 10:20:00,5.52,5.52,5.49,5.5,81200.0,5.52,5.52,5.49,5.5,81200.0
2009-06-11 10:25:00,5.5,5.52,5.5,5.5,87500.0,5.5,5.52,5.5,5.5,87500.0
2009-06-11 10:30:00,5.5,5.5,5.48,5.48,49700.0,5.5,5.5,5.48,5.48,49700.0
2009-06-11 10:35:00,5.48,5.49,5.48,5.49,74200.0,5.48,5.49,5.48,5.49,74200.0
2009-06-11 10:40:00,5.49,5.5,5.49,5.49,41300.0,5.49,5.5,5.49,5.49,41300.0
2009-06-11 10:45:00,5.49,5.49,5.46,5.47,147000.0,5.49,5.49,5.46,5.47,147000.0
2009-06-11 10:50:00,5.48,5.49,5.47,5.48,35700.0,5.48,5.49,5.47,5.48,35700.0
2009-06-11 10:55:00,5.48,5.49,5.47,5.48,94500.0,5.48,5.49,5.47,5.48,94500.0
2009-06-11 11:00:00,5.48,5.48,5.45,5.45,21000.0,5.48,5.48,5.45,5.45,21000.0
2009-06-11 11:05:00,5.46,5.46,5.43,5.44,56700.0,5.46,5.46,5.43,5.44,56700.0
2009-06-11 11:10:00,5.43,5.44,5.42,5.42,83300.0,5.43,5.44,5.42,5.42,83300.0
2009-06-11 11:15:00,5.42,5.45,5.42,5.45,40600.0,5.42,5.45,5.42,5.45,40600.0
2009-06-11 11:20:00,5.45,5.45,5.43,5.43,26600.0,5.45,5.45,5.43,5.43,26600.0
2009-06-11 11:25:00,5.42,5.44,5.42,5.43,28700.0,5.42,5.44,5.42,5.43,28700.0
2009-06-11 11:30:00,5.43,5.44,5.42,5.42,76300.0,5.43,5.44,5.42,5.42,76300.0
2009-06-11 11:35:00,5.42,5.44,5.42,5.43,359800.0,5.42,5.44,5.42,5.43,359800.0
2009-06-11 11:40:00,5.43,5.43,5.42,5.43,408800.0,5.43,5.43,5.42,5.43,408800.0
2009-06-11 11:45:00,5.43,5.43,5.41,5.43,84700.0,5.43,5.43,5.41,5.43,84700.0
2009-06-11 11:50:00,5.43,5.43,5.41,5.41,77700.0,5.43,5.43,5.41,5.41,77700.0
2009-06-11 11:55:00,5.41,5.42,5.41,5.41,78400.0,5.41,5.42,5.41,5.41,78400.0
2009-06-11 12:00:00,5.4,5.41,5.39,5.4,131600.0,5.4,5.41,5.39,5.4,131600.0
2009-06-11 12:05:00,5.4,5.4,5.37,5.38,151200.0,5.4,5.4,5.37,5.38,151200.0
2009-06-11 12:10:00,5.38,5.38,5.36,5.37,107100.0,5.38,5.38,5.36,5.37,107100.0
2009-06-11 12:15:00,5.37,5.37,5.35,5.37,185500.0,5.37,5.37,5.35,5.37,185500.0
2009-06-11 12:20:00,5.37,5.39,5.37,5.38,77000.0,5.37,5.39,5.37,5.38,77000.0
2009-06-11 12:25:00,5.39,5.4,5.39,5.4,101500.0,5.39,5.4,5.39,5.4,101500.0
2009-06-11 12:30:00,5.4,5.41,5.39,5.4,128800.0,5.4,5.41,5.39,5.4,128800.0
2009-06-11 12:35:00,5.4,5.4,5.4,5.4,18900.0,5.4,5.4,5.4,5.4,18900.0
2009-06-11 12:40:00,5.4,5.41,5.4,5.41,54600.0,5.4,5.41,5.4,5.41,54600.0
2009-06-11 12:45:00,5.41,5.43,5.41,5.42,84000.0,5.41,5.43,5.41,5.42,84000.0
2009-06-11 12:50:00,5.41,5.42,5.41,5.42,22400.0,5.41,5.42,5.41,5.42,22400.0
2009-06-11 12:55:00,5.42,5.44,5.42,5.44,59500.0,5.42,5.44,5.42,5.44,59500.0
2009-06-11 13:00:00,5.43,5.46,5.43,5.44,106400.0,5.43,5.46,5.43,5.44,106400.0
2009-06-11 13:05:00,5.44,5.45,5.43,5.43,72100.0,5.44,5.45,5.43,5.43,72100.0
2009-06-11 13:10:00,5.44,5.45,5.44,5.45,96600.0,5.44,5.45,5.44,5.45,96600.0
2009-06-11 13:15:00,5.45,5.46,5.44,5.46,53200.0,5.45,5.46,5.44,5.46,53200.0
2009-06-11 13:20:00,5.46,5.47,5.46,5.47,57400.0,5.46,5.47,5.46,5.47,57400.0
2009-06-11 13:25:00,5.47,5.48,5.47,5.48,94500.0,5.47,5.48,5.47,5.48,94500.0
2009-06-11 13:30:00,5.48,5.49,5.47,5.47,84700.0,5.48,5.49,5.47,5.47,84700.0
2009-06-11 13:35:00,5.47,5.47,5.46,5.46,25900.0,5.47,5.47,5.46,5.46,25900.0
2009-06-11 13:40:00,5.46,5.46,5.46,5.46,16800.0,5.46,5.46,5.46,5.46,16800.0
2009-06-11 13:45:00,5.46,5.47,5.46,5.46,32200.0,5.46,5.47,5.46,5.46,32200.0
2009-06-11 13:50:00,5.46,5.46,5.44,5.44,67200.0,5.46,5.46,5.44,5.44,67200.0
2009-06-11 13:55:00,5.44,5.45,5.43,5.45,137200.0,5.44,5.45,5.43,5.45,137200.0
2009-06-11 14:00:00,5.44,5.45,5.43,5.43,128100.0,5.44,5.45,5.43,5.43,128100.0
2009-06-11 14:05:00,5.43,5.44,5.43,5.43,106400.0,5.43,5.44,5.43,5.43,106400.0
2009-06-11 14:10:00,5.43,5.43,5.41,5.42,60900.0,5.43,5.43,5.41,5.42,60900.0
2009-06-11 14:15:00,5.43,5.44,5.41,5.43,47600.0,5.43,5.44,5.41,5.43,47600.0
2009-06-11 14:20:00,5.43,5.45,5.43,5.44,38500.0,5.43,5.45,5.43,5.44,38500.0
2009-06-11 14:25:00,5.43,5.45,5.43,5.44,41300.0,5.43,5.45,5.43,5.44,41300.0
2009-06-11 14:30:00,5.45,5.46,5.44,5.44,78400.0,5.45,5.46,5.44,5.44,78400.0
2009-06-11 14:35:00,5.44,5.45,5.42,5.43,135100.0,5.44,5.45,5.42,5.43,135100.0
2009-06-11 14:40:00,5.43,5.43,5.43,5.43,53900.0,5.43,5.43,5.43,5.43,53900.0
2009-06-11 14:45:00,5.44,5.44,5.43,5.43,201600.0,5.44,5.44,5.43,5.43,201600.0
2009-06-11 14:50:00,5.43,5.44,5.43,5.43,151200.0,5.43,5.44,5.43,5.43,151200.0
2009-06-11 14:55:00,5.43,5.43,5.42,5.42,177100.0,5.43,5.43,5.42,5.42,177100.0
2009-06-11 15:00:00,5.43,5.43,5.41,5.42,95200.0,5.43,5.43,5.41,5.42,95200.0
2009-06-11 15:05:00,5.42,5.43,5.42,5.42,60200.0,5.42,5.43,5.42,5.42,60200.0
2009-06-11 15:10:00,5.42,5.43,5.41,5.43,47600.0,5.42,5.43,5.41,5.43,47600.0
2009-06-11 15:15:00,5.42,5.44,5.41,5.41,79100.0,5.42,5.44,5.41,5.41,79100.0
2009-06-11 15:20:00,5.41,5.43,5.41,5.43,63700.0,5.41,5.43,5.41,5.43,63700.0
2009-06-11 15:25:00,5.43,5.43,5.41,5.41,56700.0,5.43,5.43,5.41,5.41,56700.0
2009-06-11 15:30:00,5.41,5.42,5.4,5.41,175700.0,5.41,5.42,5.4,5.41,175700.0
2009-06-11 15:35:00,5.41,5.42,5.41,5.41,106400.0,5.41,5.42,5.41,5.41,106400.0
2009-06-11 15:40:00,5.41,5.42,5.39,5.4,164500.0,5.41,5.42,5.39,5.4,164500.0
2009-06-11 15:45:00,5.4,5.42,5.4,5.41,121800.0,5.4,5.42,5.4,5.41,121800.0
2009-06-11 15:50:00,5.41,5.42,5.4,5.41,240100.0,5.41,5.42,5.4,5.41,240100.0
2009-06-11 15:55:00,5.41,5.41,5.39,5.39,348600.0,5.41,5.41,5.39,5.39,348600.0
2009-06-12 09:30:00,5.36,5.39,5.35,5.38,107100.0,5.36,5.39,5.35,5.38,107100.0
2009-06-12 09:35:00,5.38,5.41,5.35,5.41,123200.0,5.38,5.41,5.35,5.41,123200.0
2009-06-12 09:40:00,5.39,5.42,5.39,5.4,128800.0,5.39,5.42,5.39,5.4,128800.0
2009-06-12 09:45:00,5.4,5.4,5.38,5.39,175700.0,5.4,5.4,5.38,5.39,175700.0
2009-06-12 09:50:00,5.39,5.4,5.36,5.36,127400.0,5.39,5.4,5.36,5.36,127400.0
2009-06-12 09:55:00,5.36,5.36,5.33,5.34,197400.0,5.36,5.36,5.33,5.34,197400.0
2009-06-12 10:00:00,5.34,5.34,5.33,5.33,194600.0,5.34,5.34,5.33,5.33,194600.0
2009-06-12 10:05:00,5.34,5.34,5.3,5.3,165900.0,5.34,5.34,5.3,5.3,165900.0
2009-06-12 10:10:00,5.3,5.35,5.3,5.34,91000.0,5.3,5.35,5.3,5.34,91000.0
2009-06-12 10:15:00,5.34,5.36,5.34,5.34,78400.0,5.34,5.36,5.34,5.34,78400.0
2009-06-12 10:20:00,5.34,5.35,5.33,5.33,57400.0,5.34,5.35,5.33,5.33,57400.0
2009-06-12 10:25:00,5.33,5.33,5.31,5.31,51100.0,5.33,5.33,5.31,5.31,51100.0
2009-06-12 10:30:00,5.3,5.32,5.29,5.29,96600.0,5.3,5.32,5.29,5.29,96600.0
2009-06-12 10:35:00,5.29,5.32,5.29,5.32,50400.0,5.29,5.32,5.29,5.32,50400.0
2009-06-12 10:40:00,5.32,5.33,5.31,5.33,30800.0,5.32,5.33,5.31,5.33,30800.0
2009-06-12 10:45:00,5.33,5.36,5.33,5.35,81900.0,5.33,5.36,5.33,5.35,81900.0
2009-06-12 10:50:00,5.35,5.35,5.34,5.35,31500.0,5.35,5.35,5.34,5.35,31500.0
2009-06-12 10:55:00,5.34,5.34,5.34,5.34,205100.0,5.34,5.34,5.34,5.34,205100.0
2009-06-12 11:00:00,5.34,5.34,5.31,5.32,275100.0,5.34,5.34,5.31,5.32,275100.0
2009-06-12 11:05:00,5.32,5.33,5.32,5.33,237300.0,5.32,5.33,5.32,5.33,237300.0
2009-06-12 11:10:00,5.32,5.33,5.32,5.32,18900.0,5.32,5.33,5.32,5.32,18900.0
2009-06-12 11:15:00,5.32,5.33,5.32,5.33,64400.0,5.32,5.33,5.32,5.33,64400.0
2009-06-12 11:20:00,5.33,5.34,5.33,5.34,67200.0,5.33,5.34,5.33,5.34,67200.0
2009-06-12 11:25:00,5.34,5.34,5.33,5.33,41300.0,5.34,5.34,5.33,5.33,41300.0
2009-06-12 11:30:00,5.33,5.33,5.33,5.33,121800.0,5.33,5.33,5.33,5.33,121800.0
2009-06-12 11:35:00,5.33,5.33,5.33,5.33,30100.0,5.33,5.33,5.33,5.33,30100.0
2009-06-12 11:40:00,5.33,5.34,5.33,5.34,199500.0,5.33,5.34,5.33,5.34,199500.0
2009-06-12 11:45:00,5.34,5.35,5.34,5.34,73500.0,5.34,5.35,5.34,5.34,73500.0
2009-06-12 11:50:00,5.34,5.34,5.32,5.32,137900.0,5.34,5.34,5.32,5.32,137900.0
2009-06-12 11:55:00,5.32,5.32,5.3,5.3,163800.0,5.32,5.32,5.3,5.3,163800.0
2009-06-12 12:00:00,5.3,5.31,5.3,5.31,28000.0,5.3,5.31,5.3,5.31,28000.0
2009-06-12 12:05:00,5.31,5.31,5.31,5.31,15400.0,5.31,5.31,5.31,5.31,15400.0
2009-06-12 12:10:00,5.31,5.31,5.3,5.31,59500.0,5.31,5.31,5.3,5.31,59500.0
2009-06-12 12:15:00,5.31,5.32,5.31,5.32,51100.0,5.31,5.32,5.31,5.32,51100.0
2009-06-12 12:20:00,5.32,5.33,5.31,5.32,130900.0,5.32,5.33,5.31,5.32,130900.0
2009-06-12 12:25:00,5.32,5.33,5.32,5.33,31500.0,5.32,5.33,5.32,5.33,31500.0
2009-06-12 12:30:00,5.32,5.32,5.31,5.31,70700.0,5.32,5.32,5.31,5.31,70700.0
2009-06-12 12:35:00,5.31,5.32,5.31,5.32,21000.0,5.31,5.32,5.31,5.32,21000.0
2009-06-12 12:40:00,5.32,5.32,5.32,5.32,8400.0,5.32,5.32,5.32,5.32,8400.0
2009-06-12 12:45:00,5.32,5.32,5.32,5.32,9100.0,5.32,5.32,5.32,5.32,9100.0
2009-06-12 12:50:00,5.32,5.32,5.32,5.32,30100.0,5.32,5.32,5.32,5.32,30100.0
2009-06-12 12:55:00,5.32,5.33,5.32,5.33,60900.0,5.32,5.33,5.32,5.33,60900.0
2009-06-12 13:00:00,5.33,5.33,5.32,5.32,20300.0,5.33,5.33,5.32,5.32,20300.0
2009-06-12 13:05:00,5.32,5.32,5.32,5.32,28000.0,5.32,5.32,5.32,5.32,28000.0
2009-06-12 13:10:00,5.32,5.32,5.32,5.32,12600.0,5.32,5.32,5.32,5.32,12600.0
2009-06-12 13:15:00,5.32,5.33,5.32,5.32,17500.0,5.32,5.33,5.32,5.32,17500.0
2009-06-12 13:20:00,5.33,5.33,5.32,5.32,21700.0,5.33,5.33,5.32,5.32,21700.0
2009-06-12 13:25:00,5.32,5.33,5.32,5.32,46900.0,5.32,5.33,5.32,5.32,46900.0
2009-06-12 13:30:00,5.32,5.32,5.32,5.32,53900.0,5.32,5.32,5.32,5.32,53900.0
2009-06-12 13:35:00,5.32,5.33,5.32,5.33,42000.0,5.32,5.33,5.32,5.33,42000.0
2009-06-12 13:40:00,5.33,5.33,5.32,5.32,27300.0,5.33,5.33,5.32,5.32,27300.0
2009-06-12 13:45:00,5.32,5.33,5.32,5.33,61600.0,5.32,5.33,5.32,5.33,61600.0
2009-06-12 13:50:00,5.33,5.34,5.33,5.34,31500.0,5.33,5.34,5.33,5.34,31500.0
2009-06-12 13:55:00,5.34,5.34,5.34,5.34,23800.0,5.34,5.34,5.34,5.34,23800.0
2009-06-12 14:00:00,5.34,5.34,5.34,5.34,61600.0,5.34,5.34,5.34,5.34,61600.0
2009-06-12 14:05:00,5.34,5.36,5.34,5.35,102900.0,5.34,5.36,5.34,5.35,102900.0
2009-06-12 14:10:00,5.35,5.37,5.35,5.36,130900.0,5.35,5.37,5.35,5.36,130900.0
2009-06-12 14:15:00,5.36,5.37,5.36,5.36,46900.0,5.36,5.37,5.36,5.36,46900.0
2009-06-12 14:20:00,5.36,5.36,5.36,5.36,11900.0,5.36,5.36,5.36,5.36,11900.0
2009-06-12 14:25:00,5.36,5.36,5.35,5.36,102200.0,5.36,5.36,5.35,5.36,102200.0
2009-06-12 14:30:00,5.36,5.36,5.35,5.36,88200.0,5.36,5.36,5.35,5.36,88200.0
2009-06-12 14:35:00,5.36,5.36,5.35,5.35,121800.0,5.36,5.36,5.35,5.35,121800.0
2009-06-12 14:40:00,5.35,5.39,5.35,5.39,179200.0,5.35,5.39,5.35,5.39,179200.0
2009-06-12 14:45:00,5.38,5.39,5.38,5.38,128800.0,5.38,5.39,5.38,5.38,128800.0
2009-06-12 14:50:00,5.38,5.39,5.38,5.39,70700.0,5.38,5.39,5.38,5.39,70700.0
2009-06-12 14:55:00,5.39,5.39,5.38,5.38,52500.0,5.39,5.39,5.38,5.38,52500.0
2009-06-12 15:00:00,5.38,5.39,5.38,5.38,96600.0,5.38,5.39,5.38,5.38,96600.0
2009-06-12 15:05:00,5.38,5.38,5.38,5.38,14000.0,5.38,5.38,5.38,5.38,14000.0
2009-06-12 15:10:00,5.38,5.39,5.38,5.39,118300.0,5.38,5.39,5.38,5.39,118300.0
2009-06-12 15:15:00,5.39,5.39,5.38,5.39,202300.0,5.39,5.39,5.38,5.39,202300.0
2009-06-12 15:20:00,5.39,5.4,5.39,5.39,86100.0,5.39,5.4,5.39,5.39,86100.0
2009-06-12 15:25:00,5.4,5.4,5.39,5.4,115500.0,5.4,5.4,5.39,5.4,115500.0
2009-06-12 15:30:00,5.4,5.41,5.39,5.4,130900.0,5.4,5.41,5.39,5.4,130900.0
2009-06-12 15:35:00,5.4,5.4,5.39,5.39,121100.0,5.4,5.4,5.39,5.39,121100.0
2009-06-12 15:40:00,5.39,5.4,5.39,5.39,111300.0,5.39,5.4,5.39,5.39,111300.0
2009-06-12 15:45:00,5.4,5.4,5.39,5.39,109900.0,5.4,5.4,5.39,5.39,109900.0
2009-06-12 15:50:00,5.4,5.41,5.39,5.4,186900.0,5.4,5.41,5.39,5.4,186900.0
2009-06-12 15:55:00,5.4,5.42,5.4,5.41,516600.0,5.4,5.42,5.4,5.41,516600.0
2009-06-15 09:30:00,5.29,5.4,5.29,5.36,716800.0,5.29,5.4,5.29,5.36,716800.0
2009-06-15 09:35:00,5.36,5.4,5.35,5.39,354900.0,5.36,5.4,5.35,5.39,354900.0
2009-06-15 09:40:00,5.39,5.43,5.38,5.42,235900.0,5.39,5.43,5.38,5.42,235900.0
2009-06-15 09:45:00,5.41,5.41,5.32,5.34,231700.0,5.41,5.41,5.32,5.34,231700.0
2009-06-15 09:50:00,5.34,5.36,5.3,5.36,365400.0,5.34,5.36,5.3,5.36,365400.0
2009-06-15 09:55:00,5.36,5.41,5.36,5.4,194600.0,5.36,5.41,5.36,5.4,194600.0
2009-06-15 10:00:00,5.4,5.4,5.37,5.37,161700.0,5.4,5.4,5.37,5.37,161700.0
2009-06-15 10:05:00,5.37,5.38,5.37,5.37,70700.0,5.37,5.38,5.37,5.37,70700.0
2009-06-15 10:10:00,5.36,5.39,5.36,5.39,107100.0,5.36,5.39,5.36,5.39,107100.0
2009-06-15 10:15:00,5.39,5.4,5.38,5.4,93800.0,5.39,5.4,5.38,5.4,93800.0
2009-06-15 10:20:00,5.39,5.41,5.39,5.41,65800.0,5.39,5.41,5.39,5.41,65800.0
2009-06-15 10:25:00,5.41,5.41,5.39,5.4,108500.0,5.41,5.41,5.39,5.4,108500.0
2009-06-15 10:30:00,5.4,5.4,5.34,5.34,138600.0,5.4,5.4,5.34,5.34,138600.0
2009-06-15 10:35:00,5.34,5.36,5.33,5.35,198100.0,5.34,5.36,5.33,5.35,198100.0
2009-06-15 10:40:00,5.35,5.36,5.35,5.36,105000.0,5.35,5.36,5.35,5.36,105000.0
2009-06-15 10:45:00,5.36,5.4,5.36,5.39,92400.0,5.36,5.4,5.36,5.39,92400.0
2009-06-15 10:50:00,5.4,5.41,5.39,5.41,119000.0,5.4,5.41,5.39,5.41,119000.0
2009-06-15 10:55:00,5.41,5.41,5.37,5.38,57400.0,5.41,5.41,5.37,5.38,57400.0
2009-06-15 11:00:00,5.37,5.4,5.37,5.39,152600.0,5.37,5.4,5.37,5.39,152600.0
2009-06-15 11:05:00,5.38,5.4,5.37,5.39,100100.0,5.38,5.4,5.37,5.39,100100.0
2009-06-15 11:10:00,5.39,5.41,5.39,5.41,71400.0,5.39,5.41,5.39,5.41,71400.0
2009-06-15 11:15:00,5.41,5.44,5.41,5.41,173600.0,5.41,5.44,5.41,5.41,173600.0
2009-06-15 11:20:00,5.41,5.42,5.41,5.42,149100.0,5.41,5.42,5.41,5.42,149100.0
2009-06-15 11:25:00,5.42,5.45,5.41,5.44,134400.0,5.42,5.45,5.41,5.44,134400.0
2009-06-15 11:30:00,5.44,5.47,5.44,5.46,200900.0,5.44,5.47,5.44,5.46,200900.0
2009-06-15 11:35:00,5.46,5.5,5.46,5.49,233800.0,5.46,5.5,5.46,5.49,233800.0
2009-06-15 11:40:00,5.49,5.51,5.48,5.48,218400.0,5.49,5.51,5.48,5.48,218400.0
2009-06-15 11:45:00,5.48,5.5,5.48,5.48,123200.0,5.48,5.5,5.48,5.48,123200.0
2009-06-15 11:50:00,5.48,5.48,5.45,5.47,77000.0,5.48,5.48,5.45,5.47,77000.0
2009-06-15 11:55:00,5.47,5.47,5.47,5.47,16100.0,5.47,5.47,5.47,5.47,16100.0
2009-06-15 12:00:00,5.47,5.47,5.46,5.46,124600.0,5.47,5.47,5.46,5.46,124600.0
2009-06-15 12:05:00,5.47,5.47,5.46,5.47,546000.0,5.47,5.47,5.46,5.47,546000.0
2009-06-15 12:10:00,5.47,5.47,5.46,5.47,70000.0,5.47,5.47,5.46,5.47,70000.0
2009-06-15 12:15:00,5.47,5.47,5.46,5.47,73500.0,5.47,5.47,5.46,5.47,73500.0
2009-06-15 12:20:00,5.46,5.47,5.46,5.47,183400.0,5.46,5.47,5.46,5.47,183400.0
2009-06-15 12:25:00,5.46,5.47,5.46,5.47,324800.0,5.46,5.47,5.46,5.47,324800.0
2009-06-15 12:30:00,5.47,5.47,5.46,5.47,76300.0,5.47,5.47,5.46,5.47,76300.0
2009-06-15 12:35:00,5.46,5.48,5.46,5.47,97300.0,5.46,5.48,5.46,5.47,97300.0
2009-06-15 12:40:00,5.47,5.47,5.46,5.46,51800.0,5.47,5.47,5.46,5.46,51800.0
2009-06-15 12:45:00,5.47,5.47,5.46,5.47,159600.0,5.47,5.47,5.46,5.47,159600.0
2009-06-15 12:50:00,5.46,5.47,5.45,5.45,228200.0,5.46,5.47,5.45,5.45,228200.0
2009-06-15 12:55:00,5.46,5.46,5.45,5.46,50400.0,5.46,5.46,5.45,5.46,50400.0
2009-06-15 13:00:00,5.46,5.47,5.45,5.46,61600.0,5.46,5.47,5.45,5.46,61600.0
2009-06-15 13:05:00,5.46,5.47,5.46,5.47,116900.0,5.46,5.47,5.46,5.47,116900.0
2009-06-15 13:10:00,5.46,5.47,5.46,5.47,81200.0,5.46,5.47,5.46,5.47,81200.0
2009-06-15 13:15:00,5.47,5.47,5.45,5.46,46200.0,5.47,5.47,5.45,5.46,46200.0
2009-06-15 13:20:00,5.46,5.47,5.46,5.46,35700.0,5.46,5.47,5.46,5.46,35700.0
2009-06-15 13:25:00,5.46,5.46,5.44,5.45,58100.0,5.46,5.46,5.44,5.45,58100.0
2009-06-15 13:30:00,5.45,5.45,5.43,5.43,47600.0,5.45,5.45,5.43,5.43,47600.0
2009-06-15 13:35:00,5.44,5.44,5.44,5.44,14000.0,5.44,5.44,5.44,5.44,14000.0
2009-06-15 13:40:00,5.45,5.45,5.44,5.44,12600.0,5.45,5.45,5.44,5.44,12600.0
2009-06-15 13:45:00,5.45,5.47,5.45,5.47,34300.0,5.45,5.47,5.45,5.47,34300.0
2009-06-15 13:50:00,5.46,5.47,5.46,5.46,51100.0,5.46,5.47,5.46,5.46,51100.0
2009-06-15 13:55:00,5.46,5.47,5.46,5.46,53900.0,5.46,5.47,5.46,5.46,53900.0
2009-06-15 14:00:00,5.45,5.47,5.45,5.47,77700.0,5.45,5.47,5.45,5.47,77700.0
2009-06-15 14:05:00,5.47,5.47,5.46,5.46,77700.0,5.47,5.47,5.46,5.46,77700.0
2009-06-15 14:10:00,5.47,5.47,5.46,5.46,58100.0,5.47,5.47,5.46,5.46,58100.0
2009-06-15 14:15:00,5.46,5.46,5.44,5.45,42000.0,5.46,5.46,5.44,5.45,42000.0
2009-06-15 14:20:00,5.45,5.46,5.45,5.46,17500.0,5.45,5.46,5.45,5.46,17500.0
2009-06-15 14:25:00,5.46,5.47,5.45,5.46,43400.0,5.46,5.47,5.45,5.46,43400.0
2009-06-15 14:30:00,5.46,5.46,5.45,5.46,70000.0,5.46,5.46,5.45,5.46,70000.0
2009-06-15 14:35:00,5.46,5.46,5.45,5.46,62300.0,5.46,5.46,5.45,5.46,62300.0
2009-06-15 14:40:00,5.46,5.46,5.44,5.45,45500.0,5.46,5.46,5.44,5.45,45500.0
2009-06-15 14:45:00,5.45,5.45,5.45,5.45,118300.0,5.45,5.45,5.45,5.45,118300.0
2009-06-15 14:50:00,5.46,5.46,5.44,5.45,191100.0,5.46,5.46,5.44,5.45,191100.0
2009-06-15 14:55:00,5.45,5.46,5.45,5.46,162400.0,5.45,5.46,5.45,5.46,162400.0
2009-06-15 15:00:00,5.46,5.46,5.44,5.46,217000.0,5.46,5.46,5.44,5.46,217000.0
2009-06-15 15:05:00,5.46,5.46,5.46,5.46,195300.0,5.46,5.46,5.46,5.46,195300.0
2009-06-15 15:10:00,5.46,5.47,5.46,5.46,287700.0,5.46,5.47,5.46,5.46,287700.0
2009-06-15 15:15:00,5.46,5.46,5.45,5.45,259700.0,5.46,5.46,5.45,5.45,259700.0
2009-06-15 15:20:00,5.45,5.47,5.44,5.46,290500.0,5.45,5.47,5.44,5.46,290500.0
2009-06-15 15:25:00,5.46,5.46,5.45,5.45,249200.0,5.46,5.46,5.45,5.45,249200.0
2009-06-15 15:30:00,5.45,5.46,5.44,5.44,319900.0,5.45,5.46,5.44,5.44,319900.0
2009-06-15 15:35:00,5.44,5.46,5.44,5.44,364000.0,5.44,5.46,5.44,5.44,364000.0
2009-06-15 15:40:00,5.44,5.44,5.44,5.44,375900.0,5.44,5.44,5.44,5.44,375900.0
2009-06-15 15:45:00,5.44,5.45,5.44,5.45,587300.0,5.44,5.45,5.44,5.45,587300.0
2009-06-15 15:50:00,5.45,5.46,5.44,5.46,878500.0,5.45,5.46,5.44,5.46,878500.0
2009-06-15 15:55:00,5.46,5.46,5.44,5.45,887600.0,5.46,5.46,5.44,5.45,887600.0
2009-06-16 09:30:00,5.47,5.48,5.44,5.45,205800.0,5.47,5.48,5.44,5.45,205800.0
2009-06-16 09:35:00,5.44,5.47,5.44,5.45,144200.0,5.44,5.47,5.44,5.45,144200.0
2009-06-16 09:40:00,5.45,5.46,5.44,5.45,81900.0,5.45,5.46,5.44,5.45,81900.0
2009-06-16 09:45:00,5.44,5.46,5.44,5.45,253400.0,5.44,5.46,5.44,5.45,253400.0
2009-06-16 09:50:00,5.45,5.45,5.44,5.44,133700.0,5.45,5.45,5.44,5.44,133700.0
2009-06-16 09:55:00,5.44,5.47,5.44,5.46,534800.0,5.44,5.47,5.44,5.46,534800.0
2009-06-16 10:00:00,5.46,5.5,5.45,5.5,226100.0,5.46,5.5,5.45,5.5,226100.0
2009-06-16 10:05:00,5.49,5.5,5.47,5.49,229600.0,5.49,5.5,5.47,5.49,229600.0
2009-06-16 10:10:00,5.48,5.5,5.48,5.48,141400.0,5.48,5.5,5.48,5.48,141400.0
2009-06-16 10:15:00,5.48,5.49,5.48,5.49,226800.0,5.48,5.49,5.48,5.49,226800.0
2009-06-16 10:20:00,5.49,5.5,5.47,5.47,351400.0,5.49,5.5,5.47,5.47,351400.0
2009-06-16 10:25:00,5.48,5.49,5.46,5.48,85400.0,5.48,5.49,5.46,5.48,85400.0
2009-06-16 10:30:00,5.48,5.5,5.48,5.48,298200.0,5.48,5.5,5.48,5.48,298200.0
2009-06-16 10:35:00,5.48,5.49,5.48,5.48,75600.0,5.48,5.49,5.48,5.48,75600.0
2009-06-16 10:40:00,5.48,5.48,5.48,5.48,75600.0,5.48,5.48,5.48,5.48,75600.0
2009-06-16 10:45:00,5.48,5.48,5.48,5.48,63000.0,5.48,5.48,5.48,5.48,63000.0
2009-06-16 10:50:00,5.48,5.48,5.48,5.48,58100.0,5.48,5.48,5.48,5.48,58100.0
2009-06-16 10:55:00,5.48,5.48,5.48,5.48,39200.0,5.48,5.48,5.48,5.48,39200.0
2009-06-16 11:00:00,5.48,5.49,5.48,5.48,114800.0,5.48,5.49,5.48,5.48,114800.0
2009-06-16 11:05:00,5.49,5.49,5.48,5.49,46900.0,5.49,5.49,5.48,5.49,46900.0
2009-06-16 11:10:00,5.48,5.49,5.48,5.48,36400.0,5.48,5.49,5.48,5.48,36400.0
2009-06-16 11:15:00,5.48,5.49,5.48,5.48,32200.0,5.48,5.49,5.48,5.48,32200.0
2009-06-16 11:20:00,5.48,5.48,5.47,5.48,84000.0,5.48,5.48,5.47,5.48,84000.0
2009-06-16 11:25:00,5.48,5.48,5.47,5.48,100100.0,5.48,5.48,5.47,5.48,100100.0
2009-06-16 11:30:00,5.48,5.48,5.46,5.46,51100.0,5.48,5.48,5.46,5.46,51100.0
2009-06-16 11:35:00,5.46,5.46,5.45,5.45,51100.0,5.46,5.46,5.45,5.45,51100.0
2009-06-16 11:40:00,5.46,5.46,5.45,5.46,27300.0,5.46,5.46,5.45,5.46,27300.0
2009-06-16 11:45:00,5.45,5.45,5.42,5.43,186200.0,5.45,5.45,5.42,5.43,186200.0
2009-06-16 11:50:00,5.43,5.43,5.42,5.42,29400.0,5.43,5.43,5.42,5.42,29400.0
2009-06-16 11:55:00,5.42,5.42,5.4,5.4,123900.0,5.42,5.42,5.4,5.4,123900.0
2009-06-16 12:00:00,5.4,5.41,5.4,5.4,40600.0,5.4,5.41,5.4,5.4,40600.0
2009-06-16 12:05:00,5.4,5.4,5.39,5.4,47600.0,5.4,5.4,5.39,5.4,47600.0
2009-06-16 12:10:00,5.4,5.4,5.39,5.39,91700.0,5.4,5.4,5.39,5.39,91700.0
2009-06-16 12:15:00,5.4,5.4,5.38,5.38,56700.0,5.4,5.4,5.38,5.38,56700.0
2009-06-16 12:20:00,5.38,5.39,5.38,5.39,105700.0,5.38,5.39,5.38,5.39,105700.0
2009-06-16 12:25:00,5.39,5.42,5.39,5.42,131600.0,5.39,5.42,5.39,5.42,131600.0
2009-06-16 12:30:00,5.42,5.42,5.4,5.4,34300.0,5.42,5.42,5.4,5.4,34300.0
2009-06-16 12:35:00,5.4,5.4,5.4,5.4,42000.0,5.4,5.4,5.4,5.4,42000.0
2009-06-16 12:40:00,5.41,5.41,5.4,5.4,84700.0,5.41,5.41,5.4,5.4,84700.0
2009-06-16 12:45:00,5.4,5.4,5.39,5.39,324100.0,5.4,5.4,5.39,5.39,324100.0
2009-06-16 12:50:00,5.39,5.4,5.36,5.39,248500.0,5.39,5.4,5.36,5.39,248500.0
2009-06-16 12:55:00,5.39,5.39,5.37,5.38,172900.0,5.39,5.39,5.37,5.38,172900.0
2009-06-16 13:00:00,5.38,5.38,5.36,5.37,80500.0,5.38,5.38,5.36,5.37,80500.0
2009-06-16 13:05:00,5.38,5.4,5.38,5.4,70000.0,5.38,5.4,5.38,5.4,70000.0
2009-06-16 13:10:00,5.4,5.41,5.39,5.41,59500.0,5.4,5.41,5.39,5.41,59500.0
2009-06-16 13:15:00,5.41,5.41,5.39,5.39,37800.0,5.41,5.41,5.39,5.39,37800.0
2009-06-16 13:20:00,5.39,5.39,5.38,5.38,89600.0,5.39,5.39,5.38,5.38,89600.0
2009-06-16 13:25:00,5.38,5.39,5.38,5.39,39200.0,5.38,5.39,5.38,5.39,39200.0
2009-06-16 13:30:00,5.39,5.39,5.38,5.39,53200.0,5.39,5.39,5.38,5.39,53200.0
2009-06-16 13:35:00,5.39,5.39,5.39,5.39,66500.0,5.39,5.39,5.39,5.39,66500.0
2009-06-16 13:40:00,5.39,5.4,5.39,5.4,242900.0,5.39,5.4,5.39,5.4,242900.0
2009-06-16 13:45:00,5.4,5.42,5.4,5.41,284900.0,5.4,5.42,5.4,5.41,284900.0
2009-06-16 13:50:00,5.41,5.41,5.41,5.41,135800.0,5.41,5.41,5.41,5.41,135800.0
2009-06-16 13:55:00,5.41,5.42,5.41,5.42,95900.0,5.41,5.42,5.41,5.42,95900.0
2009-06-16 14:00:00,5.42,5.42,5.41,5.41,161700.0,5.42,5.42,5.41,5.41,161700.0
2009-06-16 14:05:00,5.41,5.42,5.4,5.42,80500.0,5.41,5.42,5.4,5.42,80500.0
2009-06-16 14:10:00,5.41,5.43,5.41,5.43,122500.0,5.41,5.43,5.41,5.43,122500.0
2009-06-16 14:15:00,5.43,5.45,5.43,5.45,211400.0,5.43,5.45,5.43,5.45,211400.0
2009-06-16 14:20:00,5.44,5.45,5.44,5.44,118300.0,5.44,5.45,5.44,5.44,118300.0
2009-06-16 14:25:00,5.44,5.44,5.43,5.43,126000.0,5.44,5.44,5.43,5.43,126000.0
2009-06-16 14:30:00,5.43,5.43,5.41,5.42,140700.0,5.43,5.43,5.41,5.42,140700.0
2009-06-16 14:35:00,5.42,5.44,5.41,5.43,175700.0,5.42,5.44,5.41,5.43,175700.0
2009-06-16 14:40:00,5.43,5.43,5.42,5.42,147700.0,5.43,5.43,5.42,5.42,147700.0
2009-06-16 14:45:00,5.42,5.43,5.41,5.41,128100.0,5.42,5.43,5.41,5.41,128100.0
2009-06-16 14:50:00,5.41,5.43,5.41,5.42,385700.0,5.41,5.43,5.41,5.42,385700.0
2009-06-16 14:55:00,5.42,5.43,5.42,5.42,104300.0,5.42,5.43,5.42,5.42,104300.0
2009-06-16 15:00:00,5.42,5.43,5.42,5.42,82600.0,5.42,5.43,5.42,5.42,82600.0
2009-06-16 15:05:00,5.41,5.43,5.41,5.42,170800.0,5.41,5.43,5.41,5.42,170800.0
2009-06-16 15:10:00,5.42,5.44,5.42,5.44,191800.0,5.42,5.44,5.42,5.44,191800.0
2009-06-16 15:15:00,5.44,5.45,5.43,5.44,160300.0,5.44,5.45,5.43,5.44,160300.0
2009-06-16 15:20:00,5.44,5.44,5.43,5.44,93800.0,5.44,5.44,5.43,5.44,93800.0
2009-06-16 15:25:00,5.44,5.44,5.43,5.43,164500.0,5.44,5.44,5.43,5.43,164500.0
2009-06-16 15:30:00,5.43,5.44,5.43,5.44,177100.0,5.43,5.44,5.43,5.44,177100.0
2009-06-16 15:35:00,5.44,5.44,5.43,5.43,200900.0,5.44,5.44,5.43,5.43,200900.0
2009-06-16 15:40:00,5.43,5.43,5.42,5.43,264600.0,5.43,5.43,5.42,5.43,264600.0
2009-06-16 15:45:00,5.43,5.44,5.42,5.42,299600.0,5.43,5.44,5.42,5.42,299600.0
2009-06-16 15:50:00,5.42,5.42,5.41,5.41,303800.0,5.42,5.42,5.41,5.41,303800.0
2009-06-16 15:55:00,5.41,5.42,5.39,5.4,546700.0,5.41,5.42,5.39,5.4,546700.0
2009-06-17 09:30:00,5.64,5.7,5.59,5.66,996800.0,5.64,5.7,5.59,5.66,996800.0
2009-06-17 09:35:00,5.66,5.67,5.61,5.66,646100.0,5.66,5.67,5.61,5.66,646100.0
2009-06-17 09:40:00,5.66,5.67,5.62,5.65,346500.0,5.66,5.67,5.62,5.65,346500.0
2009-06-17 09:45:00,5.65,5.71,5.65,5.68,761600.0,5.65,5.71,5.65,5.68,761600.0
2009-06-17 09:50:00,5.68,5.7,5.67,5.69,360500.0,5.68,5.7,5.67,5.69,360500.0
2009-06-17 09:55:00,5.69,5.69,5.67,5.68,291900.0,5.69,5.69,5.67,5.68,291900.0
2009-06-17 10:00:00,5.68,5.71,5.65,5.7,427000.0,5.68,5.71,5.65,5.7,427000.0
2009-06-17 10:05:00,5.69,5.78,5.69,5.77,866600.0,5.69,5.78,5.69,5.77,866600.0
2009-06-17 10:10:00,5.77,5.79,5.73,5.73,518000.0,5.77,5.79,5.73,5.73,518000.0
2009-06-17 10:15:00,5.73,5.74,5.7,5.71,196000.0,5.73,5.74,5.7,5.71,196000.0
2009-06-17 10:20:00,5.71,5.72,5.7,5.71,301000.0,5.71,5.72,5.7,5.71,301000.0
2009-06-17 10:25:00,5.71,5.72,5.69,5.69,289800.0,5.71,5.72,5.69,5.69,289800.0
2009-06-17 10:30:00,5.69,5.69,5.62,5.64,505400.0,5.69,5.69,5.62,5.64,505400.0
2009-06-17 10:35:00,5.64,5.64,5.59,5.61,270200.0,5.64,5.64,5.59,5.61,270200.0
2009-06-17 10:40:00,5.61,5.63,5.6,5.62,207900.0,5.61,5.63,5.6,5.62,207900.0
2009-06-17 10:45:00,5.62,5.68,5.61,5.67,253400.0,5.62,5.68,5.61,5.67,253400.0
2009-06-17 10:50:00,5.67,5.71,5.65,5.7,205800.0,5.67,5.71,5.65,5.7,205800.0
2009-06-17 10:55:00,5.7,5.71,5.69,5.71,259000.0,5.7,5.71,5.69,5.71,259000.0
2009-06-17 11:00:00,5.71,5.74,5.7,5.71,256900.0,5.71,5.74,5.7,5.71,256900.0
2009-06-17 11:05:00,5.71,5.71,5.68,5.7,121100.0,5.71,5.71,5.68,5.7,121100.0
2009-06-17 11:10:00,5.7,5.73,5.7,5.73,268100.0,5.7,5.73,5.7,5.73,268100.0
2009-06-17 11:15:00,5.73,5.75,5.73,5.75,180600.0,5.73,5.75,5.73,5.75,180600.0
2009-06-17 11:20:00,5.75,5.76,5.74,5.75,188300.0,5.75,5.76,5.74,5.75,188300.0
2009-06-17 11:25:00,5.75,5.78,5.74,5.78,189700.0,5.75,5.78,5.74,5.78,189700.0
2009-06-17 11:30:00,5.78,5.79,5.76,5.79,395500.0,5.78,5.79,5.76,5.79,395500.0
2009-06-17 11:35:00,5.79,5.8,5.77,5.78,173600.0,5.79,5.8,5.77,5.78,173600.0
2009-06-17 11:40:00,5.79,5.8,5.78,5.78,122500.0,5.79,5.8,5.78,5.78,122500.0
2009-06-17 11:45:00,5.79,5.79,5.76,5.77,190400.0,5.79,5.79,5.76,5.77,190400.0
2009-06-17 11:50:00,5.77,5.79,5.77,5.78,145600.0,5.77,5.79,5.77,5.78,145600.0
2009-06-17 11:55:00,5.78,5.81,5.78,5.8,260400.0,5.78,5.81,5.78,5.8,260400.0
2009-06-17 12:00:00,5.81,5.82,5.8,5.81,231000.0,5.81,5.82,5.8,5.81,231000.0
2009-06-17 12:05:00,5.81,5.82,5.8,5.82,176400.0,5.81,5.82,5.8,5.82,176400.0
2009-06-17 12:10:00,5.82,5.83,5.78,5.79,172200.0,5.82,5.83,5.78,5.79,172200.0
2009-06-17 12:15:00,5.79,5.82,5.78,5.81,163100.0,5.79,5.82,5.78,5.81,163100.0
2009-06-17 12:20:00,5.81,5.83,5.81,5.83,200200.0,5.81,5.83,5.81,5.83,200200.0
2009-06-17 12:25:00,5.83,5.84,5.8,5.81,177100.0,5.83,5.84,5.8,5.81,177100.0
2009-06-17 12:30:00,5.81,5.81,5.79,5.8,223300.0,5.81,5.81,5.79,5.8,223300.0
2009-06-17 12:35:00,5.8,5.81,5.78,5.79,238000.0,5.8,5.81,5.78,5.79,238000.0
2009-06-17 12:40:00,5.79,5.81,5.79,5.8,130900.0,5.79,5.81,5.79,5.8,130900.0
2009-06-17 12:45:00,5.81,5.81,5.78,5.78,81200.0,5.81,5.81,5.78,5.78,81200.0
2009-06-17 12:50:00,5.78,5.78,5.76,5.76,205800.0,5.78,5.78,5.76,5.76,205800.0
2009-06-17 12:55:00,5.76,5.78,5.76,5.78,106400.0,5.76,5.78,5.76,5.78,106400.0
2009-06-17 13:00:00,5.78,5.8,5.78,5.79,72100.0,5.78,5.8,5.78,5.79,72100.0
2009-06-17 13:05:00,5.79,5.81,5.79,5.81,215600.0,5.79,5.81,5.79,5.81,215600.0
2009-06-17 13:10:00,5.81,5.84,5.81,5.84,373100.0,5.81,5.84,5.81,5.84,373100.0
2009-06-17 13:15:00,5.84,5.85,5.83,5.84,112700.0,5.84,5.85,5.83,5.84,112700.0
2009-06-17 13:20:00,5.84,5.85,5.84,5.85,88900.0,5.84,5.85,5.84,5.85,88900.0
2009-06-17 13:25:00,5.85,5.85,5.83,5.85,88900.0,5.85,5.85,5.83,5.85,88900.0
2009-06-17 13:30:00,5.85,5.86,5.84,5.86,98000.0,5.85,5.86,5.84,5.86,98000.0
2009-06-17 13:35:00,5.86,5.87,5.84,5.87,250600.0,5.86,5.87,5.84,5.87,250600.0
2009-06-17 13:40:00,5.87,5.87,5.86,5.86,154700.0,5.87,5.87,5.86,5.86,154700.0
2009-06-17 13:45:00,5.86,5.86,5.83,5.85,189700.0,5.86,5.86,5.83,5.85,189700.0
2009-06-17 13:50:00,5.85,5.85,5.84,5.85,121800.0,5.85,5.85,5.84,5.85,121800.0
2009-06-17 13:55:00,5.85,5.87,5.85,5.86,176400.0,5.85,5.87,5.85,5.86,176400.0
2009-06-17 14:00:00,5.86,5.87,5.86,5.86,172900.0,5.86,5.87,5.86,5.86,172900.0
2009-06-17 14:05:00,5.86,5.87,5.82,5.83,249200.0,5.86,5.87,5.82,5.83,249200.0
2009-06-17 14:10:00,5.83,5.84,5.83,5.84,48300.0,5.83,5.84,5.83,5.84,48300.0
2009-06-17 14:15:00,5.84,5.84,5.82,5.82,293300.0,5.84,5.84,5.82,5.82,293300.0
2009-06-17 14:20:00,5.82,5.84,5.82,5.83,256200.0,5.82,5.84,5.82,5.83,256200.0
2009-06-17 14:25:00,5.83,5.84,5.81,5.82,318500.0,5.83,5.84,5.81,5.82,318500.0
2009-06-17 14:30:00,5.82,5.82,5.79,5.8,263200.0,5.82,5.82,5.79,5.8,263200.0
2009-06-17 14:35:00,5.81,5.81,5.78,5.78,203700.0,5.81,5.81,5.78,5.78,203700.0
2009-06-17 14:40:00,5.79,5.8,5.78,5.79,165200.0,5.79,5.8,5.78,5.79,165200.0
2009-06-17 14:45:00,5.79,5.8,5.79,5.8,99400.0,5.79,5.8,5.79,5.8,99400.0
2009-06-17 14:50:00,5.79,5.8,5.79,5.8,163800.0,5.79,5.8,5.79,5.8,163800.0
2009-06-17 14:55:00,5.8,5.81,5.8,5.81,159600.0,5.8,5.81,5.8,5.81,159600.0
2009-06-17 15:00:00,5.81,5.81,5.79,5.8,127400.0,5.81,5.81,5.79,5.8,127400.0
2009-06-17 15:05:00,5.8,5.82,5.8,5.81,219800.0,5.8,5.82,5.8,5.81,219800.0
2009-06-17 15:10:00,5.81,5.82,5.8,5.82,123900.0,5.81,5.82,5.8,5.82,123900.0
2009-06-17 15:15:00,5.82,5.82,5.81,5.81,151200.0,5.82,5.82,5.81,5.81,151200.0
2009-06-17 15:20:00,5.81,5.82,5.81,5.82,179900.0,5.81,5.82,5.81,5.82,179900.0
2009-06-17 15:25:00,5.82,5.82,5.79,5.8,168700.0,5.82,5.82,5.79,5.8,168700.0
2009-06-17 15:30:00,5.8,5.8,5.78,5.78,257600.0,5.8,5.8,5.78,5.78,257600.0
2009-06-17 15:35:00,5.78,5.79,5.76,5.77,313600.0,5.78,5.79,5.76,5.77,313600.0
2009-06-17 15:40:00,5.77,5.8,5.76,5.79,378700.0,5.77,5.8,5.76,5.79,378700.0
2009-06-17 15:45:00,5.79,5.8,5.77,5.79,424900.0,5.79,5.8,5.77,5.79,424900.0
2009-06-17 15:50:00,5.79,5.8,5.76,5.78,522900.0,5.79,5.8,5.76,5.78,522900.0
2009-06-17 15:55:00,5.78,5.79,5.76,5.76,1065400.0,5.78,5.79,5.76,5.76,1065400.0
2009-06-18 09:30:00,5.85,5.86,5.76,5.78,519400.0,5.85,5.86,5.76,5.78,519400.0
2009-06-18 09:35:00,5.78,5.8,5.74,5.77,346500.0,5.78,5.8,5.74,5.77,346500.0
2009-06-18 09:40:00,5.77,5.82,5.77,5.81,151900.0,5.77,5.82,5.77,5.81,151900.0
2009-06-18 09:45:00,5.82,5.88,5.82,5.85,494900.0,5.82,5.88,5.82,5.85,494900.0
2009-06-18 09:50:00,5.85,5.87,5.82,5.87,238000.0,5.85,5.87,5.82,5.87,238000.0
2009-06-18 09:55:00,5.87,5.91,5.85,5.9,235200.0,5.87,5.91,5.85,5.9,235200.0
2009-06-18 10:00:00,5.9,5.91,5.87,5.88,270900.0,5.9,5.91,5.87,5.88,270900.0
2009-06-18 10:05:00,5.88,5.88,5.84,5.86,208600.0,5.88,5.88,5.84,5.86,208600.0
2009-06-18 10:10:00,5.86,5.91,5.86,5.88,159600.0,5.86,5.91,5.86,5.88,159600.0
2009-06-18 10:15:00,5.89,5.9,5.88,5.88,123200.0,5.89,5.9,5.88,5.88,123200.0
2009-06-18 10:20:00,5.88,5.89,5.86,5.86,289100.0,5.88,5.89,5.86,5.86,289100.0
2009-06-18 10:25:00,5.86,5.88,5.86,5.87,105000.0,5.86,5.88,5.86,5.87,105000.0
2009-06-18 10:30:00,5.87,5.87,5.84,5.86,152600.0,5.87,5.87,5.84,5.86,152600.0
2009-06-18 10:35:00,5.86,5.86,5.85,5.85,88900.0,5.86,5.86,5.85,5.85,88900.0
2009-06-18 10:40:00,5.86,5.86,5.84,5.85,53900.0,5.86,5.86,5.84,5.85,53900.0
2009-06-18 10:45:00,5.85,5.86,5.85,5.86,127400.0,5.85,5.86,5.85,5.86,127400.0
2009-06-18 10:50:00,5.85,5.86,5.84,5.84,203700.0,5.85,5.86,5.84,5.84,203700.0
2009-06-18 10:55:00,5.85,5.86,5.84,5.85,53200.0,5.85,5.86,5.84,5.85,53200.0
2009-06-18 11:00:00,5.85,5.88,5.85,5.87,291200.0,5.85,5.88,5.85,5.87,291200.0
2009-06-18 11:05:00,5.88,5.88,5.86,5.87,60200.0,5.88,5.88,5.86,5.87,60200.0
2009-06-18 11:10:00,5.87,5.87,5.85,5.85,112000.0,5.87,5.87,5.85,5.85,112000.0
2009-06-18 11:15:00,5.85,5.88,5.85,5.88,81900.0,5.85,5.88,5.85,5.88,81900.0
2009-06-18 11:20:00,5.88,5.88,5.85,5.86,53200.0,5.88,5.88,5.85,5.86,53200.0
2009-06-18 11:25:00,5.86,5.88,5.86,5.87,55300.0,5.86,5.88,5.86,5.87,55300.0
2009-06-18 11:30:00,5.87,5.88,5.86,5.86,35000.0,5.87,5.88,5.86,5.86,35000.0
2009-06-18 11:35:00,5.86,5.87,5.85,5.87,32200.0,5.86,5.87,5.85,5.87,32200.0
2009-06-18 11:40:00,5.87,5.87,5.85,5.86,32900.0,5.87,5.87,5.85,5.86,32900.0
2009-06-18 11:45:00,5.86,5.86,5.85,5.85,130200.0,5.86,5.86,5.85,5.85,130200.0
2009-06-18 11:50:00,5.86,5.86,5.85,5.85,40600.0,5.86,5.86,5.85,5.85,40600.0
2009-06-18 11:55:00,5.85,5.87,5.85,5.87,75600.0,5.85,5.87,5.85,5.87,75600.0
2009-06-18 12:00:00,5.87,5.87,5.85,5.87,40600.0,5.87,5.87,5.85,5.87,40600.0
2009-06-18 12:05:00,5.87,5.87,5.86,5.87,29400.0,5.87,5.87,5.86,5.87,29400.0
2009-06-18 12:10:00,5.87,5.87,5.86,5.86,79800.0,5.87,5.87,5.86,5.86,79800.0
2009-06-18 12:15:00,5.86,5.86,5.86,5.86,77700.0,5.86,5.86,5.86,5.86,77700.0
2009-06-18 12:20:00,5.86,5.86,5.85,5.86,107100.0,5.86,5.86,5.85,5.86,107100.0
2009-06-18 12:25:00,5.86,5.86,5.85,5.86,152600.0,5.86,5.86,5.85,5.86,152600.0
2009-06-18 12:30:00,5.86,5.87,5.86,5.86,30800.0,5.86,5.87,5.86,5.86,30800.0
2009-06-18 12:35:00,5.86,5.86,5.86,5.86,19600.0,5.86,5.86,5.86,5.86,19600.0
2009-06-18 12:40:00,5.86,5.86,5.86,5.86,37100.0,5.86,5.86,5.86,5.86,37100.0
2009-06-18 12:45:00,5.86,5.88,5.86,5.88,123900.0,5.86,5.88,5.86,5.88,123900.0
2009-06-18 12:50:00,5.88,5.88,5.87,5.88,81900.0,5.88,5.88,5.87,5.88,81900.0
2009-06-18 12:55:00,5.88,5.89,5.88,5.89,109200.0,5.88,5.89,5.88,5.89,109200.0
2009-06-18 13:00:00,5.89,5.89,5.88,5.88,88900.0,5.89,5.89,5.88,5.88,88900.0
2009-06-18 13:05:00,5.88,5.9,5.88,5.9,46900.0,5.88,5.9,5.88,5.9,46900.0
2009-06-18 13:10:00,5.9,5.9,5.89,5.89,23800.0,5.9,5.9,5.89,5.89,23800.0
2009-06-18 13:15:00,5.89,5.9,5.87,5.87,58800.0,5.89,5.9,5.87,5.87,58800.0
2009-06-18 13:20:00,5.88,5.89,5.88,5.89,60900.0,5.88,5.89,5.88,5.89,60900.0
2009-06-18 13:25:00,5.89,5.9,5.89,5.89,102900.0,5.89,5.9,5.89,5.89,102900.0
2009-06-18 13:30:00,5.88,5.89,5.88,5.89,46900.0,5.88,5.89,5.88,5.89,46900.0
2009-06-18 13:35:00,5.89,5.9,5.88,5.88,142800.0,5.89,5.9,5.88,5.88,142800.0
2009-06-18 13:40:00,5.88,5.89,5.87,5.89,70700.0,5.88,5.89,5.87,5.89,70700.0
2009-06-18 13:45:00,5.89,5.9,5.89,5.9,49000.0,5.89,5.9,5.89,5.9,49000.0
2009-06-18 13:50:00,5.9,5.9,5.89,5.89,46900.0,5.9,5.9,5.89,5.89,46900.0
2009-06-18 13:55:00,5.89,5.89,5.88,5.89,49000.0,5.89,5.89,5.88,5.89,49000.0
2009-06-18 14:00:00,5.89,5.9,5.88,5.9,111300.0,5.89,5.9,5.88,5.9,111300.0
2009-06-18 14:05:00,5.9,5.9,5.88,5.89,92400.0,5.9,5.9,5.88,5.89,92400.0
2009-06-18 14:10:00,5.89,5.9,5.88,5.89,157500.0,5.89,5.9,5.88,5.89,157500.0
2009-06-18 14:15:00,5.88,5.9,5.88,5.89,191800.0,5.88,5.9,5.88,5.89,191800.0
2009-06-18 14:20:00,5.9,5.9,5.88,5.88,186200.0,5.9,5.9,5.88,5.88,186200.0
2009-06-18 14:25:00,5.88,5.88,5.86,5.88,140000.0,5.88,5.88,5.86,5.88,140000.0
2009-06-18 14:30:00,5.88,5.89,5.87,5.89,139300.0,5.88,5.89,5.87,5.89,139300.0
2009-06-18 14:35:00,5.89,5.89,5.87,5.88,119000.0,5.89,5.89,5.87,5.88,119000.0
2009-06-18 14:40:00,5.88,5.88,5.87,5.88,125300.0,5.88,5.88,5.87,5.88,125300.0
2009-06-18 14:45:00,5.88,5.89,5.88,5.88,84000.0,5.88,5.89,5.88,5.88,84000.0
2009-06-18 14:50:00,5.88,5.9,5.88,5.89,79100.0,5.88,5.9,5.88,5.89,79100.0
2009-06-18 14:55:00,5.89,5.91,5.89,5.91,116200.0,5.89,5.91,5.89,5.91,116200.0
2009-06-18 15:00:00,5.91,5.91,5.88,5.88,150500.0,5.91,5.91,5.88,5.88,150500.0
2009-06-18 15:05:00,5.88,5.9,5.88,5.9,85400.0,5.88,5.9,5.88,5.9,85400.0
2009-06-18 15:10:00,5.9,5.9,5.89,5.9,82600.0,5.9,5.9,5.89,5.9,82600.0
2009-06-18 15:15:00,5.9,5.91,5.89,5.9,132300.0,5.9,5.91,5.89,5.9,132300.0
2009-06-18 15:20:00,5.9,5.9,5.88,5.89,183400.0,5.9,5.9,5.88,5.89,183400.0
2009-06-18 15:25:00,5.89,5.89,5.88,5.89,196000.0,5.89,5.89,5.88,5.89,196000.0
2009-06-18 15:30:00,5.89,5.91,5.89,5.91,310800.0,5.89,5.91,5.89,5.91,310800.0
2009-06-18 15:35:00,5.91,5.91,5.9,5.9,319200.0,5.91,5.91,5.9,5.9,319200.0
2009-06-18 15:40:00,5.9,5.94,5.9,5.94,613900.0,5.9,5.94,5.9,5.94,613900.0
2009-06-18 15:45:00,5.94,5.94,5.91,5.92,471100.0,5.94,5.94,5.91,5.92,471100.0
2009-06-18 15:50:00,5.92,5.92,5.89,5.91,532000.0,5.92,5.92,5.89,5.91,532000.0
2009-06-18 15:55:00,5.91,5.92,5.9,5.91,630700.0,5.91,5.92,5.9,5.91,630700.0
2009-06-19 09:30:00,5.92,6.02,5.92,6.01,1610700.0,5.92,6.02,5.92,6.01,1610700.0
2009-06-19 09:35:00,6.02,6.12,6.01,6.08,1188600.0,6.02,6.12,6.01,6.08,1188600.0
2009-06-19 09:40:00,6.08,6.09,6.05,6.05,347200.0,6.08,6.09,6.05,6.05,347200.0
2009-06-19 09:45:00,6.06,6.08,6.05,6.07,303800.0,6.06,6.08,6.05,6.07,303800.0
2009-06-19 09:50:00,6.07,6.12,6.07,6.09,406700.0,6.07,6.12,6.07,6.09,406700.0
2009-06-19 09:55:00,6.1,6.11,6.05,6.05,265300.0,6.1,6.11,6.05,6.05,265300.0
2009-06-19 10:00:00,6.06,6.06,6.01,6.02,336700.0,6.06,6.06,6.01,6.02,336700.0
2009-06-19 10:05:00,6.02,6.02,6.01,6.02,179900.0,6.02,6.02,6.01,6.02,179900.0
2009-06-19 10:10:00,6.02,6.02,6.0,6.01,233100.0,6.02,6.02,6.0,6.01,233100.0
2009-06-19 10:15:00,6.01,6.04,6.01,6.02,98000.0,6.01,6.04,6.01,6.02,98000.0
2009-06-19 10:20:00,6.02,6.03,6.01,6.02,63700.0,6.02,6.03,6.01,6.02,63700.0
2009-06-19 10:25:00,6.02,6.03,6.02,6.02,65800.0,6.02,6.03,6.02,6.02,65800.0
2009-06-19 10:30:00,6.02,6.02,6.01,6.01,56000.0,6.02,6.02,6.01,6.01,56000.0
2009-06-19 10:35:00,6.01,6.02,6.01,6.01,93800.0,6.01,6.02,6.01,6.01,93800.0
2009-06-19 10:40:00,6.01,6.02,6.01,6.01,86100.0,6.01,6.02,6.01,6.01,86100.0
2009-06-19 10:45:00,6.02,6.03,6.01,6.02,123200.0,6.02,6.03,6.01,6.02,123200.0
2009-06-19 10:50:00,6.02,6.02,6.01,6.02,106400.0,6.02,6.02,6.01,6.02,106400.0
2009-06-19 10:55:00,6.02,6.03,6.01,6.03,110600.0,6.02,6.03,6.01,6.03,110600.0
2009-06-19 11:00:00,6.03,6.04,6.03,6.03,243600.0,6.03,6.04,6.03,6.03,243600.0
2009-06-19 11:05:00,6.03,6.06,6.03,6.05,287700.0,6.03,6.06,6.03,6.05,287700.0
2009-06-19 11:10:00,6.05,6.06,6.04,6.04,123900.0,6.05,6.06,6.04,6.04,123900.0
2009-06-19 11:15:00,6.05,6.05,6.04,6.04,53200.0,6.05,6.05,6.04,6.04,53200.0
2009-06-19 11:20:00,6.04,6.04,6.02,6.03,77000.0,6.04,6.04,6.02,6.03,77000.0
2009-06-19 11:25:00,6.03,6.03,6.01,6.01,84700.0,6.03,6.03,6.01,6.01,84700.0
2009-06-19 11:30:00,6.01,6.04,6.01,6.04,109200.0,6.01,6.04,6.01,6.04,109200.0
2009-06-19 11:35:00,6.04,6.04,6.03,6.03,49700.0,6.04,6.04,6.03,6.03,49700.0
2009-06-19 11:40:00,6.03,6.03,6.02,6.03,60900.0,6.03,6.03,6.02,6.03,60900.0
2009-06-19 11:45:00,6.03,6.05,6.03,6.05,181300.0,6.03,6.05,6.03,6.05,181300.0
2009-06-19 11:50:00,6.05,6.05,6.05,6.05,43400.0,6.05,6.05,6.05,6.05,43400.0
2009-06-19 11:55:00,6.05,6.05,6.04,6.05,32200.0,6.05,6.05,6.04,6.05,32200.0
2009-06-19 12:00:00,6.05,6.05,6.05,6.05,49000.0,6.05,6.05,6.05,6.05,49000.0
2009-06-19 12:05:00,6.05,6.08,6.05,6.05,203700.0,6.05,6.08,6.05,6.05,203700.0
2009-06-19 12:10:00,6.05,6.05,6.04,6.04,90300.0,6.05,6.05,6.04,6.04,90300.0
2009-06-19 12:15:00,6.04,6.04,6.03,6.04,102200.0,6.04,6.04,6.03,6.04,102200.0
2009-06-19 12:20:00,6.04,6.04,6.01,6.01,49000.0,6.04,6.04,6.01,6.01,49000.0
2009-06-19 12:25:00,6.01,6.02,6.0,6.01,114800.0,6.01,6.02,6.0,6.01,114800.0
2009-06-19 12:30:00,6.01,6.03,6.01,6.02,111300.0,6.01,6.03,6.01,6.02,111300.0
2009-06-19 12:35:00,6.02,6.02,6.01,6.02,76300.0,6.02,6.02,6.01,6.02,76300.0
2009-06-19 12:40:00,6.02,6.05,6.02,6.04,153300.0,6.02,6.05,6.02,6.04,153300.0
2009-06-19 12:45:00,6.03,6.04,6.03,6.03,21700.0,6.03,6.04,6.03,6.03,21700.0
2009-06-19 12:50:00,6.03,6.04,6.03,6.03,52500.0,6.03,6.04,6.03,6.03,52500.0
2009-06-19 12:55:00,6.03,6.04,6.02,6.02,37800.0,6.03,6.04,6.02,6.02,37800.0
2009-06-19 13:00:00,6.02,6.02,6.01,6.01,62300.0,6.02,6.02,6.01,6.01,62300.0
2009-06-19 13:05:00,6.01,6.01,5.99,5.99,115500.0,6.01,6.01,5.99,5.99,115500.0
2009-06-19 13:10:00,5.99,6.0,5.98,5.99,86800.0,5.99,6.0,5.98,5.99,86800.0
2009-06-19 13:15:00,5.99,6.01,5.99,6.0,84700.0,5.99,6.01,5.99,6.0,84700.0
2009-06-19 13:20:00,6.0,6.0,5.99,5.99,58800.0,6.0,6.0,5.99,5.99,58800.0
2009-06-19 13:25:00,5.99,5.99,5.97,5.98,88900.0,5.99,5.99,5.97,5.98,88900.0
2009-06-19 13:30:00,5.98,5.99,5.98,5.99,53900.0,5.98,5.99,5.98,5.99,53900.0
2009-06-19 13:35:00,5.99,5.99,5.98,5.99,46900.0,5.99,5.99,5.98,5.99,46900.0
2009-06-19 13:40:00,5.98,5.99,5.98,5.99,28000.0,5.98,5.99,5.98,5.99,28000.0
2009-06-19 13:45:00,5.98,5.99,5.98,5.99,47600.0,5.98,5.99,5.98,5.99,47600.0
2009-06-19 13:50:00,5.99,5.99,5.98,5.99,65800.0,5.99,5.99,5.98,5.99,65800.0
2009-06-19 13:55:00,5.99,5.99,5.98,5.98,25200.0,5.99,5.99,5.98,5.98,25200.0
2009-06-19 14:00:00,5.98,5.98,5.98,5.98,46900.0,5.98,5.98,5.98,5.98,46900.0
2009-06-19 14:05:00,5.98,5.98,5.97,5.97,65800.0,5.98,5.98,5.97,5.97,65800.0
2009-06-19 14:10:00,5.97,5.97,5.95,5.96,163100.0,5.97,5.97,5.95,5.96,163100.0
2009-06-19 14:15:00,5.96,5.96,5.95,5.95,63000.0,5.96,5.96,5.95,5.95,63000.0
2009-06-19 14:20:00,5.96,5.96,5.95,5.95,48300.0,5.96,5.96,5.95,5.95,48300.0
2009-06-19 14:25:00,5.95,5.95,5.95,5.95,50400.0,5.95,5.95,5.95,5.95,50400.0
2009-06-19 14:30:00,5.95,5.98,5.95,5.98,158900.0,5.95,5.98,5.95,5.98,158900.0
2009-06-19 14:35:00,5.97,5.98,5.96,5.98,201600.0,5.97,5.98,5.96,5.98,201600.0
2009-06-19 14:40:00,5.98,6.0,5.98,5.99,93800.0,5.98,6.0,5.98,5.99,93800.0
2009-06-19 14:45:00,5.99,6.0,5.99,5.99,100800.0,5.99,6.0,5.99,5.99,100800.0
2009-06-19 14:50:00,5.99,6.0,5.99,6.0,109200.0,5.99,6.0,5.99,6.0,109200.0
2009-06-19 14:55:00,6.0,6.01,5.99,5.99,86100.0,6.0,6.01,5.99,5.99,86100.0
2009-06-19 15:00:00,5.99,6.0,5.99,5.99,65100.0,5.99,6.0,5.99,5.99,65100.0
2009-06-19 15:05:00,6.0,6.0,5.98,5.99,105700.0,6.0,6.0,5.98,5.99,105700.0
2009-06-19 15:10:00,5.98,6.0,5.98,5.99,128100.0,5.98,6.0,5.98,5.99,128100.0
2009-06-19 15:15:00,5.99,6.01,5.98,6.0,109900.0,5.99,6.01,5.98,6.0,109900.0
2009-06-19 15:20:00,6.0,6.0,5.98,5.98,158900.0,6.0,6.0,5.98,5.98,158900.0
2009-06-19 15:25:00,5.98,6.0,5.98,5.99,202300.0,5.98,6.0,5.98,5.99,202300.0
2009-06-19 15:30:00,5.99,6.0,5.99,6.0,157500.0,5.99,6.0,5.99,6.0,157500.0
2009-06-19 15:35:00,6.0,6.01,5.99,5.99,151200.0,6.0,6.01,5.99,5.99,151200.0
2009-06-19 15:40:00,5.99,6.0,5.98,6.0,424900.0,5.99,6.0,5.98,6.0,424900.0
2009-06-19 15:45:00,6.0,6.0,5.97,5.99,341600.0,6.0,6.0,5.97,5.99,341600.0
2009-06-19 15:50:00,5.99,5.99,5.97,5.98,527800.0,5.99,5.99,5.97,5.98,527800.0
2009-06-19 15:55:00,5.98,5.98,5.93,5.95,947800.0,5.98,5.98,5.93,5.95,947800.0
2009-06-22 09:30:00,5.91,5.91,5.8,5.8,350000.0,5.91,5.91,5.8,5.8,350000.0
2009-06-22 09:35:00,5.81,5.87,5.8,5.82,183400.0,5.81,5.87,5.8,5.82,183400.0
2009-06-22 09:40:00,5.82,5.84,5.8,5.81,154700.0,5.82,5.84,5.8,5.81,154700.0
2009-06-22 09:45:00,5.81,5.84,5.8,5.84,203000.0,5.81,5.84,5.8,5.84,203000.0
2009-06-22 09:50:00,5.84,5.88,5.84,5.86,140000.0,5.84,5.88,5.84,5.86,140000.0
2009-06-22 09:55:00,5.86,5.86,5.83,5.85,100800.0,5.86,5.86,5.83,5.85,100800.0
2009-06-22 10:00:00,5.85,5.86,5.81,5.82,173600.0,5.85,5.86,5.81,5.82,173600.0
2009-06-22 10:05:00,5.82,5.87,5.8,5.86,226800.0,5.82,5.87,5.8,5.86,226800.0
2009-06-22 10:10:00,5.85,5.85,5.82,5.85,91000.0,5.85,5.85,5.82,5.85,91000.0
2009-06-22 10:15:00,5.85,5.87,5.81,5.81,116200.0,5.85,5.87,5.81,5.81,116200.0
2009-06-22 10:20:00,5.81,5.83,5.77,5.78,208600.0,5.81,5.83,5.77,5.78,208600.0
2009-06-22 10:25:00,5.79,5.79,5.76,5.78,148400.0,5.79,5.79,5.76,5.78,148400.0
2009-06-22 10:30:00,5.78,5.78,5.73,5.75,147000.0,5.78,5.78,5.73,5.75,147000.0
2009-06-22 10:35:00,5.75,5.77,5.74,5.77,198100.0,5.75,5.77,5.74,5.77,198100.0
2009-06-22 10:40:00,5.77,5.79,5.77,5.78,88900.0,5.77,5.79,5.77,5.78,88900.0
2009-06-22 10:45:00,5.78,5.79,5.76,5.76,187600.0,5.78,5.79,5.76,5.76,187600.0
2009-06-22 10:50:00,5.76,5.77,5.74,5.75,213500.0,5.76,5.77,5.74,5.75,213500.0
2009-06-22 10:55:00,5.75,5.75,5.73,5.73,92400.0,5.75,5.75,5.73,5.73,92400.0
2009-06-22 11:00:00,5.73,5.74,5.72,5.72,147700.0,5.73,5.74,5.72,5.72,147700.0
2009-06-22 11:05:00,5.72,5.73,5.72,5.72,105000.0,5.72,5.73,5.72,5.72,105000.0
2009-06-22 11:10:00,5.72,5.73,5.72,5.72,133000.0,5.72,5.73,5.72,5.72,133000.0
2009-06-22 11:15:00,5.72,5.75,5.72,5.75,99400.0,5.72,5.75,5.72,5.75,99400.0
2009-06-22 11:20:00,5.75,5.77,5.75,5.76,182000.0,5.75,5.77,5.75,5.76,182000.0
2009-06-22 11:25:00,5.76,5.76,5.75,5.76,130900.0,5.76,5.76,5.75,5.76,130900.0
2009-06-22 11:30:00,5.76,5.76,5.75,5.76,112700.0,5.76,5.76,5.75,5.76,112700.0
2009-06-22 11:35:00,5.75,5.76,5.72,5.73,104300.0,5.75,5.76,5.72,5.73,104300.0
2009-06-22 11:40:00,5.73,5.74,5.72,5.72,142800.0,5.73,5.74,5.72,5.72,142800.0
2009-06-22 11:45:00,5.72,5.72,5.68,5.69,335300.0,5.72,5.72,5.68,5.69,335300.0
2009-06-22 11:50:00,5.69,5.7,5.66,5.7,226100.0,5.69,5.7,5.66,5.7,226100.0
2009-06-22 11:55:00,5.7,5.7,5.66,5.67,324100.0,5.7,5.7,5.66,5.67,324100.0
2009-06-22 12:00:00,5.67,5.67,5.65,5.65,151200.0,5.67,5.67,5.65,5.65,151200.0
2009-06-22 12:05:00,5.66,5.69,5.66,5.69,98700.0,5.66,5.69,5.66,5.69,98700.0
2009-06-22 12:10:00,5.69,5.71,5.69,5.71,114800.0,5.69,5.71,5.69,5.71,114800.0
2009-06-22 12:15:00,5.71,5.71,5.7,5.71,89600.0,5.71,5.71,5.7,5.71,89600.0
2009-06-22 12:20:00,5.71,5.71,5.7,5.71,64400.0,5.71,5.71,5.7,5.71,64400.0
2009-06-22 12:25:00,5.71,5.73,5.71,5.72,52500.0,5.71,5.73,5.71,5.72,52500.0
2009-06-22 12:30:00,5.72,5.75,5.72,5.74,134400.0,5.72,5.75,5.72,5.74,134400.0
2009-06-22 12:35:00,5.74,5.74,5.72,5.74,95200.0,5.74,5.74,5.72,5.74,95200.0
2009-06-22 12:40:00,5.73,5.75,5.73,5.74,51800.0,5.73,5.75,5.73,5.74,51800.0
2009-06-22 12:45:00,5.74,5.75,5.74,5.74,48300.0,5.74,5.75,5.74,5.74,48300.0
2009-06-22 12:50:00,5.74,5.75,5.74,5.75,182700.0,5.74,5.75,5.74,5.75,182700.0
2009-06-22 12:55:00,5.75,5.77,5.75,5.77,57400.0,5.75,5.77,5.75,5.77,57400.0
2009-06-22 13:00:00,5.77,5.8,5.77,5.8,368900.0,5.77,5.8,5.77,5.8,368900.0
2009-06-22 13:05:00,5.8,5.81,5.8,5.8,87500.0,5.8,5.81,5.8,5.8,87500.0
2009-06-22 13:10:00,5.8,5.8,5.79,5.79,59500.0,5.8,5.8,5.79,5.79,59500.0
2009-06-22 13:15:00,5.79,5.79,5.76,5.77,60200.0,5.79,5.79,5.76,5.77,60200.0
2009-06-22 13:20:00,5.77,5.79,5.77,5.78,35000.0,5.77,5.79,5.77,5.78,35000.0
2009-06-22 13:25:00,5.78,5.79,5.78,5.78,78400.0,5.78,5.79,5.78,5.78,78400.0
2009-06-22 13:30:00,5.78,5.78,5.78,5.78,39200.0,5.78,5.78,5.78,5.78,39200.0
2009-06-22 13:35:00,5.78,5.8,5.78,5.8,83300.0,5.78,5.8,5.78,5.8,83300.0
2009-06-22 13:40:00,5.8,5.82,5.8,5.81,137200.0,5.8,5.82,5.8,5.81,137200.0
2009-06-22 13:45:00,5.81,5.82,5.81,5.81,75600.0,5.81,5.82,5.81,5.81,75600.0
2009-06-22 13:50:00,5.81,5.82,5.81,5.81,63700.0,5.81,5.82,5.81,5.81,63700.0
2009-06-22 13:55:00,5.81,5.81,5.8,5.8,71400.0,5.81,5.81,5.8,5.8,71400.0
2009-06-22 14:00:00,5.8,5.82,5.8,5.82,137900.0,5.8,5.82,5.8,5.82,137900.0
2009-06-22 14:05:00,5.82,5.82,5.82,5.82,121800.0,5.82,5.82,5.82,5.82,121800.0
2009-06-22 14:10:00,5.81,5.82,5.81,5.82,83300.0,5.81,5.82,5.81,5.82,83300.0
2009-06-22 14:15:00,5.82,5.83,5.81,5.83,32900.0,5.82,5.83,5.81,5.83,32900.0
2009-06-22 14:20:00,5.83,5.83,5.82,5.83,71400.0,5.83,5.83,5.82,5.83,71400.0
2009-06-22 14:25:00,5.83,5.83,5.83,5.83,86800.0,5.83,5.83,5.83,5.83,86800.0
2009-06-22 14:30:00,5.83,5.84,5.83,5.84,133700.0,5.83,5.84,5.83,5.84,133700.0
2009-06-22 14:35:00,5.84,5.86,5.83,5.85,210700.0,5.84,5.86,5.83,5.85,210700.0
2009-06-22 14:40:00,5.85,5.85,5.83,5.83,47600.0,5.85,5.85,5.83,5.83,47600.0
2009-06-22 14:45:00,5.83,5.84,5.83,5.84,39900.0,5.83,5.84,5.83,5.84,39900.0
2009-06-22 14:50:00,5.84,5.84,5.83,5.84,43400.0,5.84,5.84,5.83,5.84,43400.0
2009-06-22 14:55:00,5.83,5.83,5.82,5.83,52500.0,5.83,5.83,5.82,5.83,52500.0
2009-06-22 15:00:00,5.83,5.84,5.83,5.84,68600.0,5.83,5.84,5.83,5.84,68600.0
2009-06-22 15:05:00,5.84,5.84,5.83,5.83,63700.0,5.84,5.84,5.83,5.83,63700.0
2009-06-22 15:10:00,5.83,5.83,5.82,5.83,140000.0,5.83,5.83,5.82,5.83,140000.0
2009-06-22 15:15:00,5.83,5.84,5.83,5.84,169400.0,5.83,5.84,5.83,5.84,169400.0
2009-06-22 15:20:00,5.84,5.84,5.84,5.84,174300.0,5.84,5.84,5.84,5.84,174300.0
2009-06-22 15:25:00,5.84,5.84,5.83,5.84,129500.0,5.84,5.84,5.83,5.84,129500.0
2009-06-22 15:30:00,5.84,5.85,5.83,5.84,429100.0,5.84,5.85,5.83,5.84,429100.0
2009-06-22 15:35:00,5.84,5.87,5.83,5.87,501200.0,5.84,5.87,5.83,5.87,501200.0
2009-06-22 15:40:00,5.86,5.88,5.84,5.84,499800.0,5.86,5.88,5.84,5.84,499800.0
2009-06-22 15:45:00,5.85,5.86,5.83,5.83,279300.0,5.85,5.86,5.83,5.83,279300.0
2009-06-22 15:50:00,5.83,5.83,5.81,5.81,426300.0,5.83,5.83,5.81,5.81,426300.0
2009-06-22 15:55:00,5.81,5.81,5.79,5.79,485100.0,5.81,5.81,5.79,5.79,485100.0
2009-06-23 09:30:00,5.71,5.74,5.67,5.71,219800.0,5.71,5.74,5.67,5.71,219800.0
2009-06-23 09:35:00,5.71,5.73,5.67,5.71,218400.0,5.71,5.73,5.67,5.71,218400.0
2009-06-23 09:40:00,5.71,5.74,5.7,5.71,217000.0,5.71,5.74,5.7,5.71,217000.0
2009-06-23 09:45:00,5.71,5.73,5.71,5.73,154000.0,5.71,5.73,5.71,5.73,154000.0
2009-06-23 09:50:00,5.73,5.73,5.71,5.71,162400.0,5.73,5.73,5.71,5.71,162400.0
2009-06-23 09:55:00,5.71,5.73,5.71,5.72,129500.0,5.71,5.73,5.71,5.72,129500.0
2009-06-23 10:00:00,5.72,5.72,5.71,5.72,141400.0,5.72,5.72,5.71,5.72,141400.0
2009-06-23 10:05:00,5.72,5.73,5.67,5.68,140700.0,5.72,5.73,5.67,5.68,140700.0
2009-06-23 10:10:00,5.68,5.69,5.61,5.61,253400.0,5.68,5.69,5.61,5.61,253400.0
2009-06-23 10:15:00,5.61,5.65,5.6,5.65,123200.0,5.61,5.65,5.6,5.65,123200.0
2009-06-23 10:20:00,5.64,5.66,5.62,5.62,155400.0,5.64,5.66,5.62,5.62,155400.0
2009-06-23 10:25:00,5.63,5.63,5.6,5.6,118300.0,5.63,5.63,5.6,5.6,118300.0
2009-06-23 10:30:00,5.6,5.61,5.6,5.6,84700.0,5.6,5.61,5.6,5.6,84700.0
2009-06-23 10:35:00,5.6,5.61,5.6,5.61,58800.0,5.6,5.61,5.6,5.61,58800.0
2009-06-23 10:40:00,5.61,5.61,5.58,5.59,185500.0,5.61,5.61,5.58,5.59,185500.0
2009-06-23 10:45:00,5.59,5.59,5.57,5.58,85400.0,5.59,5.59,5.57,5.58,85400.0
2009-06-23 10:50:00,5.58,5.58,5.58,5.58,58800.0,5.58,5.58,5.58,5.58,58800.0
2009-06-23 10:55:00,5.58,5.6,5.58,5.6,82600.0,5.58,5.6,5.58,5.6,82600.0
2009-06-23 11:00:00,5.6,5.62,5.6,5.62,87500.0,5.6,5.62,5.6,5.62,87500.0
2009-06-23 11:05:00,5.61,5.62,5.61,5.62,84000.0,5.61,5.62,5.61,5.62,84000.0
2009-06-23 11:10:00,5.61,5.62,5.61,5.62,82600.0,5.61,5.62,5.61,5.62,82600.0
2009-06-23 11:15:00,5.62,5.63,5.62,5.63,95900.0,5.62,5.63,5.62,5.63,95900.0
2009-06-23 11:20:00,5.63,5.63,5.62,5.62,74200.0,5.63,5.63,5.62,5.62,74200.0
2009-06-23 11:25:00,5.62,5.64,5.62,5.62,93800.0,5.62,5.64,5.62,5.62,93800.0
2009-06-23 11:30:00,5.62,5.64,5.62,5.64,66500.0,5.62,5.64,5.62,5.64,66500.0
2009-06-23 11:35:00,5.64,5.66,5.64,5.66,107800.0,5.64,5.66,5.64,5.66,107800.0
2009-06-23 11:40:00,5.66,5.67,5.65,5.66,47600.0,5.66,5.67,5.65,5.66,47600.0
2009-06-23 11:45:00,5.66,5.66,5.65,5.66,30800.0,5.66,5.66,5.65,5.66,30800.0
2009-06-23 11:50:00,5.66,5.68,5.66,5.68,46900.0,5.66,5.68,5.66,5.68,46900.0
2009-06-23 11:55:00,5.69,5.69,5.68,5.68,80500.0,5.69,5.69,5.68,5.68,80500.0
2009-06-23 12:00:00,5.68,5.68,5.66,5.66,85400.0,5.68,5.68,5.66,5.66,85400.0
2009-06-23 12:05:00,5.66,5.66,5.66,5.66,28000.0,5.66,5.66,5.66,5.66,28000.0
2009-06-23 12:10:00,5.66,5.66,5.64,5.64,58800.0,5.66,5.66,5.64,5.64,58800.0
2009-06-23 12:15:00,5.64,5.65,5.64,5.65,30800.0,5.64,5.65,5.64,5.65,30800.0
2009-06-23 12:20:00,5.65,5.66,5.65,5.65,46200.0,5.65,5.66,5.65,5.65,46200.0
2009-06-23 12:25:00,5.65,5.65,5.65,5.65,22400.0,5.65,5.65,5.65,5.65,22400.0
2009-06-23 12:30:00,5.65,5.67,5.65,5.67,37100.0,5.65,5.67,5.65,5.67,37100.0
2009-06-23 12:35:00,5.67,5.7,5.67,5.69,100100.0,5.67,5.7,5.67,5.69,100100.0
2009-06-23 12:40:00,5.69,5.69,5.67,5.67,42700.0,5.69,5.69,5.67,5.67,42700.0
2009-06-23 12:45:00,5.67,5.67,5.66,5.67,32900.0,5.67,5.67,5.66,5.67,32900.0
2009-06-23 12:50:00,5.67,5.67,5.66,5.67,67200.0,5.67,5.67,5.66,5.67,67200.0
2009-06-23 12:55:00,5.66,5.67,5.66,5.67,9100.0,5.66,5.67,5.66,5.67,9100.0
2009-06-23 13:00:00,5.67,5.7,5.67,5.69,63000.0,5.67,5.7,5.67,5.69,63000.0
2009-06-23 13:05:00,5.69,5.7,5.69,5.69,46900.0,5.69,5.7,5.69,5.69,46900.0
2009-06-23 13:10:00,5.69,5.69,5.69,5.69,30100.0,5.69,5.69,5.69,5.69,30100.0
2009-06-23 13:15:00,5.68,5.68,5.67,5.67,51800.0,5.68,5.68,5.67,5.67,51800.0
2009-06-23 13:20:00,5.67,5.68,5.67,5.67,34300.0,5.67,5.68,5.67,5.67,34300.0
2009-06-23 13:25:00,5.67,5.67,5.67,5.67,20300.0,5.67,5.67,5.67,5.67,20300.0
2009-06-23 13:30:00,5.67,5.67,5.67,5.67,31500.0,5.67,5.67,5.67,5.67,31500.0
2009-06-23 13:35:00,5.67,5.67,5.67,5.67,17500.0,5.67,5.67,5.67,5.67,17500.0
2009-06-23 13:40:00,5.67,5.67,5.65,5.66,69300.0,5.67,5.67,5.65,5.66,69300.0
2009-06-23 13:45:00,5.66,5.66,5.64,5.64,56700.0,5.66,5.66,5.64,5.64,56700.0
2009-06-23 13:50:00,5.64,5.65,5.64,5.64,50400.0,5.64,5.65,5.64,5.64,50400.0
2009-06-23 13:55:00,5.64,5.65,5.63,5.63,65100.0,5.64,5.65,5.63,5.63,65100.0
2009-06-23 14:00:00,5.63,5.64,5.63,5.64,74200.0,5.63,5.64,5.63,5.64,74200.0
2009-06-23 14:05:00,5.65,5.66,5.64,5.64,56000.0,5.65,5.66,5.64,5.64,56000.0
2009-06-23 14:10:00,5.64,5.66,5.64,5.65,31500.0,5.64,5.66,5.64,5.65,31500.0
2009-06-23 14:15:00,5.66,5.67,5.66,5.67,35700.0,5.66,5.67,5.66,5.67,35700.0
2009-06-23 14:20:00,5.66,5.67,5.66,5.67,25200.0,5.66,5.67,5.66,5.67,25200.0
2009-06-23 14:25:00,5.67,5.68,5.67,5.67,59500.0,5.67,5.68,5.67,5.67,59500.0
2009-06-23 14:30:00,5.67,5.68,5.67,5.68,67200.0,5.67,5.68,5.67,5.68,67200.0
2009-06-23 14:35:00,5.68,5.68,5.66,5.66,73500.0,5.68,5.68,5.66,5.66,73500.0
2009-06-23 14:40:00,5.66,5.66,5.64,5.65,51100.0,5.66,5.66,5.64,5.65,51100.0
2009-06-23 14:45:00,5.65,5.65,5.65,5.65,40600.0,5.65,5.65,5.65,5.65,40600.0
2009-06-23 14:50:00,5.66,5.66,5.65,5.66,116900.0,5.66,5.66,5.65,5.66,116900.0
2009-06-23 14:55:00,5.66,5.66,5.65,5.65,70000.0,5.66,5.66,5.65,5.65,70000.0
2009-06-23 15:00:00,5.66,5.66,5.65,5.66,45500.0,5.66,5.66,5.65,5.66,45500.0
2009-06-23 15:05:00,5.66,5.67,5.64,5.65,72100.0,5.66,5.67,5.64,5.65,72100.0
2009-06-23 15:10:00,5.65,5.66,5.65,5.66,47600.0,5.65,5.66,5.65,5.66,47600.0
2009-06-23 15:15:00,5.66,5.67,5.66,5.67,36400.0,5.66,5.67,5.66,5.67,36400.0
2009-06-23 15:20:00,5.66,5.67,5.66,5.66,44100.0,5.66,5.67,5.66,5.66,44100.0
2009-06-23 15:25:00,5.66,5.68,5.66,5.67,51100.0,5.66,5.68,5.66,5.67,51100.0
2009-06-23 15:30:00,5.67,5.68,5.66,5.68,99400.0,5.67,5.68,5.66,5.68,99400.0
2009-06-23 15:35:00,5.68,5.68,5.66,5.67,62300.0,5.68,5.68,5.66,5.67,62300.0
2009-06-23 15:40:00,5.67,5.68,5.66,5.66,79100.0,5.67,5.68,5.66,5.66,79100.0
2009-06-23 15:45:00,5.66,5.68,5.66,5.68,116200.0,5.66,5.68,5.66,5.68,116200.0
2009-06-23 15:50:00,5.67,5.68,5.65,5.66,199500.0,5.67,5.68,5.65,5.66,199500.0
2009-06-23 15:55:00,5.67,5.68,5.65,5.65,854000.0,5.67,5.68,5.65,5.65,854000.0
2009-06-24 09:30:00,5.68,5.71,5.67,5.69,206500.0,5.68,5.71,5.67,5.69,206500.0
2009-06-24 09:35:00,5.69,5.71,5.66,5.66,65800.0,5.69,5.71,5.66,5.66,65800.0
2009-06-24 09:40:00,5.65,5.7,5.65,5.7,100800.0,5.65,5.7,5.65,5.7,100800.0
2009-06-24 09:45:00,5.69,5.73,5.69,5.72,154000.0,5.69,5.73,5.69,5.72,154000.0
2009-06-24 09:50:00,5.71,5.71,5.69,5.69,27300.0,5.71,5.71,5.69,5.69,27300.0
2009-06-24 09:55:00,5.69,5.7,5.69,5.7,29400.0,5.69,5.7,5.69,5.7,29400.0
2009-06-24 10:00:00,5.69,5.7,5.66,5.69,137200.0,5.69,5.7,5.66,5.69,137200.0
2009-06-24 10:05:00,5.68,5.69,5.67,5.69,140700.0,5.68,5.69,5.67,5.69,140700.0
2009-06-24 10:10:00,5.69,5.71,5.68,5.69,79100.0,5.69,5.71,5.68,5.69,79100.0
2009-06-24 10:15:00,5.69,5.72,5.69,5.7,120400.0,5.69,5.72,5.69,5.7,120400.0
2009-06-24 10:20:00,5.7,5.75,5.7,5.73,140000.0,5.7,5.75,5.7,5.73,140000.0
2009-06-24 10:25:00,5.73,5.73,5.72,5.72,93100.0,5.73,5.73,5.72,5.72,93100.0
2009-06-24 10:30:00,5.72,5.72,5.68,5.69,89600.0,5.72,5.72,5.68,5.69,89600.0
2009-06-24 10:35:00,5.69,5.69,5.67,5.68,77700.0,5.69,5.69,5.67,5.68,77700.0
2009-06-24 10:40:00,5.67,5.68,5.67,5.68,63700.0,5.67,5.68,5.67,5.68,63700.0
2009-06-24 10:45:00,5.69,5.69,5.67,5.69,83300.0,5.69,5.69,5.67,5.69,83300.0
2009-06-24 10:50:00,5.69,5.7,5.67,5.69,57400.0,5.69,5.7,5.67,5.69,57400.0
2009-06-24 10:55:00,5.7,5.7,5.69,5.7,77000.0,5.7,5.7,5.69,5.7,77000.0
2009-06-24 11:00:00,5.7,5.71,5.7,5.7,40600.0,5.7,5.71,5.7,5.7,40600.0
2009-06-24 11:05:00,5.7,5.7,5.67,5.67,212800.0,5.7,5.7,5.67,5.67,212800.0
2009-06-24 11:10:00,5.67,5.68,5.67,5.68,128100.0,5.67,5.68,5.67,5.68,128100.0
2009-06-24 11:15:00,5.68,5.68,5.66,5.66,75600.0,5.68,5.68,5.66,5.66,75600.0
2009-06-24 11:20:00,5.66,5.69,5.66,5.69,59500.0,5.66,5.69,5.66,5.69,59500.0
2009-06-24 11:25:00,5.69,5.69,5.69,5.69,20300.0,5.69,5.69,5.69,5.69,20300.0
2009-06-24 11:30:00,5.69,5.69,5.68,5.69,29400.0,5.69,5.69,5.68,5.69,29400.0
2009-06-24 11:35:00,5.68,5.69,5.68,5.69,77700.0,5.68,5.69,5.68,5.69,77700.0
2009-06-24 11:40:00,5.69,5.7,5.68,5.7,50400.0,5.69,5.7,5.68,5.7,50400.0
2009-06-24 11:45:00,5.7,5.7,5.69,5.69,77700.0,5.7,5.7,5.69,5.69,77700.0
2009-06-24 11:50:00,5.69,5.69,5.69,5.69,62300.0,5.69,5.69,5.69,5.69,62300.0
2009-06-24 11:55:00,5.69,5.69,5.69,5.69,19600.0,5.69,5.69,5.69,5.69,19600.0
2009-06-24 12:00:00,5.69,5.7,5.69,5.7,17500.0,5.69,5.7,5.69,5.7,17500.0
2009-06-24 12:05:00,5.7,5.7,5.69,5.69,44100.0,5.7,5.7,5.69,5.69,44100.0
2009-06-24 12:10:00,5.69,5.69,5.69,5.69,67900.0,5.69,5.69,5.69,5.69,67900.0
2009-06-24 12:15:00,5.69,5.69,5.68,5.68,77000.0,5.69,5.69,5.68,5.68,77000.0
2009-06-24 12:20:00,5.68,5.69,5.68,5.68,115500.0,5.68,5.69,5.68,5.68,115500.0
2009-06-24 12:25:00,5.68,5.68,5.68,5.68,26600.0,5.68,5.68,5.68,5.68,26600.0
2009-06-24 12:30:00,5.68,5.68,5.68,5.68,25200.0,5.68,5.68,5.68,5.68,25200.0
2009-06-24 12:35:00,5.68,5.68,5.68,5.68,16800.0,5.68,5.68,5.68,5.68,16800.0
2009-06-24 12:40:00,5.68,5.68,5.67,5.67,26600.0,5.68,5.68,5.67,5.67,26600.0
2009-06-24 12:45:00,5.67,5.68,5.67,5.68,42000.0,5.67,5.68,5.67,5.68,42000.0
2009-06-24 12:50:00,5.68,5.69,5.68,5.69,21700.0,5.68,5.69,5.68,5.69,21700.0
2009-06-24 12:55:00,5.69,5.69,5.69,5.69,16800.0,5.69,5.69,5.69,5.69,16800.0
2009-06-24 13:00:00,5.69,5.7,5.69,5.7,77000.0,5.69,5.7,5.69,5.7,77000.0
2009-06-24 13:05:00,5.7,5.72,5.7,5.71,91000.0,5.7,5.72,5.7,5.71,91000.0
2009-06-24 13:10:00,5.71,5.71,5.7,5.7,66500.0,5.71,5.71,5.7,5.7,66500.0
2009-06-24 13:15:00,5.7,5.7,5.7,5.7,23100.0,5.7,5.7,5.7,5.7,23100.0
2009-06-24 13:20:00,5.7,5.7,5.7,5.7,30800.0,5.7,5.7,5.7,5.7,30800.0
2009-06-24 13:25:00,5.7,5.7,5.7,5.7,25200.0,5.7,5.7,5.7,5.7,25200.0
2009-06-24 13:30:00,5.7,5.71,5.7,5.71,61600.0,5.7,5.71,5.7,5.71,61600.0
2009-06-24 13:35:00,5.71,5.71,5.7,5.71,22400.0,5.71,5.71,5.7,5.71,22400.0
2009-06-24 13:40:00,5.71,5.71,5.7,5.7,17500.0,5.71,5.71,5.7,5.7,17500.0
2009-06-24 13:45:00,5.7,5.7,5.69,5.7,28700.0,5.7,5.7,5.69,5.7,28700.0
2009-06-24 13:50:00,5.7,5.7,5.69,5.69,28700.0,5.7,5.7,5.69,5.69,28700.0
2009-06-24 13:55:00,5.7,5.7,5.69,5.7,63000.0,5.7,5.7,5.69,5.7,63000.0
2009-06-24 14:00:00,5.7,5.7,5.7,5.7,44100.0,5.7,5.7,5.7,5.7,44100.0
2009-06-24 14:05:00,5.7,5.7,5.69,5.7,49000.0,5.7,5.7,5.69,5.7,49000.0
2009-06-24 14:10:00,5.7,5.71,5.69,5.7,32900.0,5.7,5.71,5.69,5.7,32900.0
2009-06-24 14:15:00,5.7,5.71,5.69,5.7,135100.0,5.7,5.71,5.69,5.7,135100.0
2009-06-24 14:20:00,5.7,5.71,5.67,5.69,296800.0,5.7,5.71,5.67,5.69,296800.0
2009-06-24 14:25:00,5.69,5.7,5.66,5.67,214900.0,5.69,5.7,5.66,5.67,214900.0
2009-06-24 14:30:00,5.67,5.69,5.66,5.69,223300.0,5.67,5.69,5.66,5.69,223300.0
2009-06-24 14:35:00,5.69,5.69,5.65,5.66,217000.0,5.69,5.69,5.65,5.66,217000.0
2009-06-24 14:40:00,5.66,5.67,5.64,5.67,199500.0,5.66,5.67,5.64,5.67,199500.0
2009-06-24 14:45:00,5.67,5.68,5.65,5.66,202300.0,5.67,5.68,5.65,5.66,202300.0
2009-06-24 14:50:00,5.66,5.68,5.66,5.66,105700.0,5.66,5.68,5.66,5.66,105700.0
2009-06-24 14:55:00,5.66,5.68,5.65,5.66,117600.0,5.66,5.68,5.65,5.66,117600.0
2009-06-24 15:00:00,5.66,5.67,5.65,5.66,103600.0,5.66,5.67,5.65,5.66,103600.0
2009-06-24 15:05:00,5.66,5.66,5.62,5.63,184800.0,5.66,5.66,5.62,5.63,184800.0
2009-06-24 15:10:00,5.63,5.64,5.62,5.64,133000.0,5.63,5.64,5.62,5.64,133000.0
2009-06-24 15:15:00,5.64,5.64,5.62,5.64,95200.0,5.64,5.64,5.62,5.64,95200.0
2009-06-24 15:20:00,5.64,5.65,5.62,5.64,179900.0,5.64,5.65,5.62,5.64,179900.0
2009-06-24 15:25:00,5.64,5.66,5.63,5.65,137900.0,5.64,5.66,5.63,5.65,137900.0
2009-06-24 15:30:00,5.65,5.66,5.64,5.65,175000.0,5.65,5.66,5.64,5.65,175000.0
2009-06-24 15:35:00,5.65,5.65,5.64,5.64,184800.0,5.65,5.65,5.64,5.64,184800.0
2009-06-24 15:40:00,5.64,5.65,5.62,5.64,294000.0,5.64,5.65,5.62,5.64,294000.0
2009-06-24 15:45:00,5.64,5.67,5.64,5.66,178500.0,5.64,5.67,5.64,5.66,178500.0
2009-06-24 15:50:00,5.66,5.67,5.64,5.66,423500.0,5.66,5.67,5.64,5.66,423500.0
2009-06-24 15:55:00,5.66,5.66,5.65,5.66,275100.0,5.66,5.66,5.65,5.66,275100.0
2009-06-25 09:30:00,5.63,5.66,5.59,5.6,203700.0,5.63,5.66,5.59,5.6,203700.0
2009-06-25 09:35:00,5.6,5.64,5.59,5.63,116200.0,5.6,5.64,5.59,5.63,116200.0
2009-06-25 09:40:00,5.63,5.7,5.62,5.69,161700.0,5.63,5.7,5.62,5.69,161700.0
2009-06-25 09:45:00,5.7,5.73,5.7,5.72,283500.0,5.7,5.73,5.7,5.72,283500.0
2009-06-25 09:50:00,5.72,5.78,5.71,5.78,228900.0,5.72,5.78,5.71,5.78,228900.0
2009-06-25 09:55:00,5.79,5.82,5.79,5.79,228200.0,5.79,5.82,5.79,5.79,228200.0
2009-06-25 10:00:00,5.79,5.81,5.79,5.8,123900.0,5.79,5.81,5.79,5.8,123900.0
2009-06-25 10:05:00,5.79,5.79,5.77,5.78,57400.0,5.79,5.79,5.77,5.78,57400.0
2009-06-25 10:10:00,5.78,5.84,5.78,5.83,230300.0,5.78,5.84,5.78,5.83,230300.0
2009-06-25 10:15:00,5.84,5.85,5.82,5.85,149800.0,5.84,5.85,5.82,5.85,149800.0
2009-06-25 10:20:00,5.85,5.86,5.82,5.82,154700.0,5.85,5.86,5.82,5.82,154700.0
2009-06-25 10:25:00,5.82,5.82,5.8,5.8,95200.0,5.82,5.82,5.8,5.8,95200.0
2009-06-25 10:30:00,5.8,5.82,5.8,5.81,153300.0,5.8,5.82,5.8,5.81,153300.0
2009-06-25 10:35:00,5.81,5.81,5.8,5.81,68600.0,5.81,5.81,5.8,5.81,68600.0
2009-06-25 10:40:00,5.81,5.81,5.79,5.79,92400.0,5.81,5.81,5.79,5.79,92400.0
2009-06-25 10:45:00,5.79,5.8,5.79,5.79,130200.0,5.79,5.8,5.79,5.79,130200.0
2009-06-25 10:50:00,5.79,5.79,5.78,5.79,66500.0,5.79,5.79,5.78,5.79,66500.0
2009-06-25 10:55:00,5.79,5.79,5.76,5.77,101500.0,5.79,5.79,5.76,5.77,101500.0
2009-06-25 11:00:00,5.77,5.8,5.76,5.79,130900.0,5.77,5.8,5.76,5.79,130900.0
2009-06-25 11:05:00,5.79,5.79,5.79,5.79,65100.0,5.79,5.79,5.79,5.79,65100.0
2009-06-25 11:10:00,5.79,5.79,5.77,5.77,124600.0,5.79,5.79,5.77,5.77,124600.0
2009-06-25 11:15:00,5.78,5.8,5.78,5.8,88900.0,5.78,5.8,5.78,5.8,88900.0
2009-06-25 11:20:00,5.8,5.81,5.8,5.81,46900.0,5.8,5.81,5.8,5.81,46900.0
2009-06-25 11:25:00,5.81,5.82,5.81,5.82,68600.0,5.81,5.82,5.81,5.82,68600.0
2009-06-25 11:30:00,5.82,5.82,5.81,5.82,211400.0,5.82,5.82,5.81,5.82,211400.0
2009-06-25 11:35:00,5.82,5.82,5.81,5.82,103600.0,5.82,5.82,5.81,5.82,103600.0
2009-06-25 11:40:00,5.82,5.84,5.82,5.84,177800.0,5.82,5.84,5.82,5.84,177800.0
2009-06-25 11:45:00,5.83,5.85,5.83,5.84,189000.0,5.83,5.85,5.83,5.84,189000.0
2009-06-25 11:50:00,5.84,5.84,5.82,5.84,114100.0,5.84,5.84,5.82,5.84,114100.0
2009-06-25 11:55:00,5.84,5.86,5.84,5.85,117600.0,5.84,5.86,5.84,5.85,117600.0
2009-06-25 12:00:00,5.85,5.85,5.84,5.85,89600.0,5.85,5.85,5.84,5.85,89600.0
2009-06-25 12:05:00,5.85,5.85,5.83,5.84,170100.0,5.85,5.85,5.83,5.84,170100.0
2009-06-25 12:10:00,5.84,5.85,5.83,5.83,53900.0,5.84,5.85,5.83,5.83,53900.0
2009-06-25 12:15:00,5.83,5.84,5.83,5.83,63700.0,5.83,5.84,5.83,5.83,63700.0
2009-06-25 12:20:00,5.83,5.84,5.83,5.84,55300.0,5.83,5.84,5.83,5.84,55300.0
2009-06-25 12:25:00,5.84,5.84,5.82,5.84,30800.0,5.84,5.84,5.82,5.84,30800.0
2009-06-25 12:30:00,5.85,5.85,5.82,5.82,30800.0,5.85,5.85,5.82,5.82,30800.0
2009-06-25 12:35:00,5.82,5.82,5.81,5.81,63700.0,5.82,5.82,5.81,5.81,63700.0
2009-06-25 12:40:00,5.81,5.83,5.81,5.83,25200.0,5.81,5.83,5.81,5.83,25200.0
2009-06-25 12:45:00,5.83,5.83,5.82,5.83,71400.0,5.83,5.83,5.82,5.83,71400.0
2009-06-25 12:50:00,5.83,5.83,5.82,5.83,71400.0,5.83,5.83,5.82,5.83,71400.0
2009-06-25 12:55:00,5.82,5.82,5.81,5.81,40600.0,5.82,5.82,5.81,5.81,40600.0
2009-06-25 13:00:00,5.81,5.83,5.81,5.83,43400.0,5.81,5.83,5.81,5.83,43400.0
2009-06-25 13:05:00,5.83,5.85,5.83,5.84,41300.0,5.83,5.85,5.83,5.84,41300.0
2009-06-25 13:10:00,5.85,5.85,5.84,5.84,102200.0,5.85,5.85,5.84,5.84,102200.0
2009-06-25 13:15:00,5.85,5.86,5.85,5.86,70700.0,5.85,5.86,5.85,5.86,70700.0
2009-06-25 13:20:00,5.86,5.86,5.85,5.85,68600.0,5.86,5.86,5.85,5.85,68600.0
2009-06-25 13:25:00,5.85,5.85,5.84,5.85,16800.0,5.85,5.85,5.84,5.85,16800.0
2009-06-25 13:30:00,5.85,5.86,5.85,5.85,42000.0,5.85,5.86,5.85,5.85,42000.0
2009-06-25 13:35:00,5.85,5.85,5.84,5.84,56700.0,5.85,5.85,5.84,5.84,56700.0
2009-06-25 13:40:00,5.84,5.84,5.83,5.83,85400.0,5.84,5.84,5.83,5.83,85400.0
2009-06-25 13:45:00,5.83,5.84,5.83,5.83,45500.0,5.83,5.84,5.83,5.83,45500.0
2009-06-25 13:50:00,5.83,5.83,5.82,5.83,53200.0,5.83,5.83,5.82,5.83,53200.0
2009-06-25 13:55:00,5.83,5.84,5.82,5.84,25900.0,5.83,5.84,5.82,5.84,25900.0
2009-06-25 14:00:00,5.84,5.84,5.8,5.8,103600.0,5.84,5.84,5.8,5.8,103600.0
2009-06-25 14:05:00,5.8,5.82,5.8,5.82,72100.0,5.8,5.82,5.8,5.82,72100.0
2009-06-25 14:10:00,5.83,5.83,5.82,5.83,31500.0,5.83,5.83,5.82,5.83,31500.0
2009-06-25 14:15:00,5.83,5.83,5.81,5.82,115500.0,5.83,5.83,5.81,5.82,115500.0
2009-06-25 14:20:00,5.82,5.83,5.82,5.83,44100.0,5.82,5.83,5.82,5.83,44100.0
2009-06-25 14:25:00,5.83,5.84,5.82,5.83,58800.0,5.83,5.84,5.82,5.83,58800.0
2009-06-25 14:30:00,5.83,5.84,5.82,5.83,56000.0,5.83,5.84,5.82,5.83,56000.0
2009-06-25 14:35:00,5.83,5.84,5.82,5.82,49700.0,5.83,5.84,5.82,5.82,49700.0
2009-06-25 14:40:00,5.82,5.83,5.82,5.83,63700.0,5.82,5.83,5.82,5.83,63700.0
2009-06-25 14:45:00,5.84,5.85,5.83,5.84,75600.0,5.84,5.85,5.83,5.84,75600.0
2009-06-25 14:50:00,5.84,5.84,5.81,5.83,130900.0,5.84,5.84,5.81,5.83,130900.0
2009-06-25 14:55:00,5.83,5.84,5.83,5.83,47600.0,5.83,5.84,5.83,5.83,47600.0
2009-06-25 15:00:00,5.83,5.84,5.83,5.84,56000.0,5.83,5.84,5.83,5.84,56000.0
2009-06-25 15:05:00,5.84,5.85,5.84,5.85,68600.0,5.84,5.85,5.84,5.85,68600.0
2009-06-25 15:10:00,5.85,5.85,5.84,5.84,60200.0,5.85,5.85,5.84,5.84,60200.0
2009-06-25 15:15:00,5.84,5.85,5.83,5.84,156800.0,5.84,5.85,5.83,5.84,156800.0
2009-06-25 15:20:00,5.85,5.85,5.84,5.84,96600.0,5.85,5.85,5.84,5.84,96600.0
2009-06-25 15:25:00,5.84,5.86,5.84,5.85,86800.0,5.84,5.86,5.84,5.85,86800.0
2009-06-25 15:30:00,5.85,5.85,5.82,5.82,130200.0,5.85,5.85,5.82,5.82,130200.0
2009-06-25 15:35:00,5.82,5.83,5.81,5.82,219100.0,5.82,5.83,5.81,5.82,219100.0
2009-06-25 15:40:00,5.82,5.84,5.82,5.83,184800.0,5.82,5.84,5.82,5.83,184800.0
2009-06-25 15:45:00,5.83,5.85,5.82,5.85,240800.0,5.83,5.85,5.82,5.85,240800.0
2009-06-25 15:50:00,5.85,5.86,5.84,5.86,313600.0,5.85,5.86,5.84,5.86,313600.0
2009-06-25 15:55:00,5.86,5.88,5.85,5.87,548100.0,5.86,5.88,5.85,5.87,548100.0
2009-06-26 09:30:00,5.9,5.92,5.89,5.9,238700.0,5.9,5.92,5.89,5.9,238700.0
2009-06-26 09:35:00,5.91,5.94,5.9,5.93,115500.0,5.91,5.94,5.9,5.93,115500.0
2009-06-26 09:40:00,5.94,5.99,5.94,5.99,189000.0,5.94,5.99,5.94,5.99,189000.0
2009-06-26 09:45:00,5.99,5.99,5.96,5.97,96600.0,5.99,5.99,5.96,5.97,96600.0
2009-06-26 09:50:00,5.97,5.98,5.94,5.98,86100.0,5.97,5.98,5.94,5.98,86100.0
2009-06-26 09:55:00,5.98,5.98,5.95,5.96,101500.0,5.98,5.98,5.95,5.96,101500.0
2009-06-26 10:00:00,5.97,5.98,5.95,5.98,140000.0,5.97,5.98,5.95,5.98,140000.0
2009-06-26 10:05:00,5.98,6.0,5.98,5.99,94500.0,5.98,6.0,5.98,5.99,94500.0
2009-06-26 10:10:00,5.99,6.0,5.98,5.99,131600.0,5.99,6.0,5.98,5.99,131600.0
2009-06-26 10:15:00,5.99,6.0,5.99,5.99,119700.0,5.99,6.0,5.99,5.99,119700.0
2009-06-26 10:20:00,5.99,6.04,5.99,6.02,282100.0,5.99,6.04,5.99,6.02,282100.0
2009-06-26 10:25:00,6.02,6.03,6.01,6.02,262500.0,6.02,6.03,6.01,6.02,262500.0
2009-06-26 10:30:00,6.02,6.04,6.01,6.01,129500.0,6.02,6.04,6.01,6.01,129500.0
2009-06-26 10:35:00,6.02,6.04,6.01,6.02,184100.0,6.02,6.04,6.01,6.02,184100.0
2009-06-26 10:40:00,6.02,6.04,6.02,6.03,102900.0,6.02,6.04,6.02,6.03,102900.0
2009-06-26 10:45:00,6.03,6.03,6.03,6.03,60200.0,6.03,6.03,6.03,6.03,60200.0
2009-06-26 10:50:00,6.03,6.03,6.01,6.01,81200.0,6.03,6.03,6.01,6.01,81200.0
2009-06-26 10:55:00,6.02,6.03,6.02,6.03,86800.0,6.02,6.03,6.02,6.03,86800.0
2009-06-26 11:00:00,6.03,6.03,6.03,6.03,191100.0,6.03,6.03,6.03,6.03,191100.0
2009-06-26 11:05:00,6.03,6.03,6.03,6.03,67200.0,6.03,6.03,6.03,6.03,67200.0
2009-06-26 11:10:00,6.03,6.05,6.02,6.05,149100.0,6.03,6.05,6.02,6.05,149100.0
2009-06-26 11:15:00,6.05,6.06,6.05,6.05,76300.0,6.05,6.06,6.05,6.05,76300.0
2009-06-26 11:20:00,6.05,6.05,6.03,6.03,93800.0,6.05,6.05,6.03,6.03,93800.0
2009-06-26 11:25:00,6.03,6.03,6.03,6.03,126000.0,6.03,6.03,6.03,6.03,126000.0
2009-06-26 11:30:00,6.03,6.05,6.03,6.05,64400.0,6.03,6.05,6.03,6.05,64400.0
2009-06-26 11:35:00,6.05,6.06,6.05,6.05,44800.0,6.05,6.06,6.05,6.05,44800.0
2009-06-26 11:40:00,6.05,6.05,6.03,6.03,141400.0,6.05,6.05,6.03,6.03,141400.0
2009-06-26 11:45:00,6.03,6.04,6.03,6.04,60200.0,6.03,6.04,6.03,6.04,60200.0
2009-06-26 11:50:00,6.04,6.07,6.04,6.07,107800.0,6.04,6.07,6.04,6.07,107800.0
2009-06-26 11:55:00,6.07,6.08,6.07,6.08,88200.0,6.07,6.08,6.07,6.08,88200.0
2009-06-26 12:00:00,6.08,6.08,6.07,6.08,166600.0,6.08,6.08,6.07,6.08,166600.0
2009-06-26 12:05:00,6.08,6.1,6.08,6.08,77700.0,6.08,6.1,6.08,6.08,77700.0
2009-06-26 12:10:00,6.08,6.09,6.08,6.09,65800.0,6.08,6.09,6.08,6.09,65800.0
2009-06-26 12:15:00,6.09,6.09,6.08,6.08,77000.0,6.09,6.09,6.08,6.08,77000.0
2009-06-26 12:20:00,6.08,6.09,6.08,6.09,74900.0,6.08,6.09,6.08,6.09,74900.0
2009-06-26 12:25:00,6.09,6.09,6.09,6.09,42000.0,6.09,6.09,6.09,6.09,42000.0
2009-06-26 12:30:00,6.09,6.09,6.08,6.09,155400.0,6.09,6.09,6.08,6.09,155400.0
2009-06-26 12:35:00,6.09,6.09,6.08,6.09,86800.0,6.09,6.09,6.08,6.09,86800.0
2009-06-26 12:40:00,6.09,6.09,6.08,6.08,83300.0,6.09,6.09,6.08,6.08,83300.0
2009-06-26 12:45:00,6.08,6.09,6.08,6.09,60200.0,6.08,6.09,6.08,6.09,60200.0
2009-06-26 12:50:00,6.09,6.1,6.09,6.09,58800.0,6.09,6.1,6.09,6.09,58800.0
2009-06-26 12:55:00,6.09,6.09,6.09,6.09,63000.0,6.09,6.09,6.09,6.09,63000.0
2009-06-26 13:00:00,6.09,6.09,6.08,6.09,53200.0,6.09,6.09,6.08,6.09,53200.0
2009-06-26 13:05:00,6.09,6.09,6.09,6.09,49700.0,6.09,6.09,6.09,6.09,49700.0
2009-06-26 13:10:00,6.09,6.09,6.08,6.08,33600.0,6.09,6.09,6.08,6.08,33600.0
2009-06-26 13:15:00,6.07,6.07,6.05,6.05,114100.0,6.07,6.07,6.05,6.05,114100.0
2009-06-26 13:20:00,6.05,6.06,6.05,6.06,98700.0,6.05,6.06,6.05,6.06,98700.0
2009-06-26 13:25:00,6.06,6.07,6.06,6.07,72100.0,6.06,6.07,6.06,6.07,72100.0
2009-06-26 13:30:00,6.07,6.07,6.05,6.06,57400.0,6.07,6.07,6.05,6.06,57400.0
2009-06-26 13:35:00,6.06,6.07,6.06,6.07,39200.0,6.06,6.07,6.06,6.07,39200.0
2009-06-26 13:40:00,6.08,6.08,6.07,6.07,99400.0,6.08,6.08,6.07,6.07,99400.0
2009-06-26 13:45:00,6.07,6.07,6.04,6.04,103600.0,6.07,6.07,6.04,6.04,103600.0
2009-06-26 13:50:00,6.04,6.04,6.03,6.04,238000.0,6.04,6.04,6.03,6.04,238000.0
2009-06-26 13:55:00,6.04,6.04,6.02,6.02,106400.0,6.04,6.04,6.02,6.02,106400.0
2009-06-26 14:00:00,6.02,6.03,6.01,6.02,189000.0,6.02,6.03,6.01,6.02,189000.0
2009-06-26 14:05:00,6.02,6.02,6.01,6.01,136500.0,6.02,6.02,6.01,6.01,136500.0
2009-06-26 14:10:00,6.01,6.01,6.01,6.01,153300.0,6.01,6.01,6.01,6.01,153300.0
2009-06-26 14:15:00,6.01,6.02,6.0,6.01,205800.0,6.01,6.02,6.0,6.01,205800.0
2009-06-26 14:20:00,6.01,6.01,5.99,5.99,206500.0,6.01,6.01,5.99,5.99,206500.0
2009-06-26 14:25:00,5.99,5.99,5.98,5.98,197400.0,5.99,5.99,5.98,5.98,197400.0
2009-06-26 14:30:00,5.98,5.98,5.97,5.98,170800.0,5.98,5.98,5.97,5.98,170800.0
2009-06-26 14:35:00,5.97,5.98,5.96,5.96,233800.0,5.97,5.98,5.96,5.96,233800.0
2009-06-26 14:40:00,5.96,5.96,5.95,5.95,270200.0,5.96,5.96,5.95,5.95,270200.0
2009-06-26 14:45:00,5.94,5.95,5.93,5.94,181300.0,5.94,5.95,5.93,5.94,181300.0
2009-06-26 14:50:00,5.94,5.94,5.93,5.94,222600.0,5.94,5.94,5.93,5.94,222600.0
2009-06-26 14:55:00,5.94,5.94,5.94,5.94,205100.0,5.94,5.94,5.94,5.94,205100.0
2009-06-26 15:00:00,5.94,5.94,5.93,5.94,356300.0,5.94,5.94,5.93,5.94,356300.0
2009-06-26 15:05:00,5.94,5.94,5.93,5.94,143500.0,5.94,5.94,5.93,5.94,143500.0
2009-06-26 15:10:00,5.94,5.94,5.92,5.92,168000.0,5.94,5.94,5.92,5.92,168000.0
2009-06-26 15:15:00,5.92,5.93,5.91,5.92,143500.0,5.92,5.93,5.91,5.92,143500.0
2009-06-26 15:20:00,5.92,5.92,5.9,5.9,214200.0,5.92,5.92,5.9,5.9,214200.0
2009-06-26 15:25:00,5.9,5.91,5.9,5.91,207200.0,5.9,5.91,5.9,5.91,207200.0
2009-06-26 15:30:00,5.91,5.92,5.9,5.9,245000.0,5.91,5.92,5.9,5.9,245000.0
2009-06-26 15:35:00,5.9,5.91,5.89,5.89,179200.0,5.9,5.91,5.89,5.89,179200.0
2009-06-26 15:40:00,5.89,5.91,5.88,5.89,659400.0,5.89,5.91,5.88,5.89,659400.0
2009-06-26 15:45:00,5.89,5.89,5.85,5.86,1057700.0,5.89,5.89,5.85,5.86,1057700.0
2009-06-26 15:50:00,5.86,5.86,5.8,5.82,1731100.0,5.86,5.86,5.8,5.82,1731100.0
2009-06-26 15:55:00,5.82,5.82,5.77,5.77,3604300.0,5.82,5.82,5.77,5.77,3604300.0
2009-06-29 09:30:00,5.8,5.86,5.8,5.82,255500.0,5.8,5.86,5.8,5.82,255500.0
2009-06-29 09:35:00,5.82,5.83,5.79,5.79,324100.0,5.82,5.83,5.79,5.79,324100.0
2009-06-29 09:40:00,5.79,5.81,5.78,5.81,270200.0,5.79,5.81,5.78,5.81,270200.0
2009-06-29 09:45:00,5.8,5.81,5.79,5.8,207900.0,5.8,5.81,5.79,5.8,207900.0
2009-06-29 09:50:00,5.8,5.8,5.79,5.79,315000.0,5.8,5.8,5.79,5.79,315000.0
2009-06-29 09:55:00,5.79,5.8,5.78,5.79,143500.0,5.79,5.8,5.78,5.79,143500.0
2009-06-29 10:00:00,5.79,5.8,5.78,5.78,259000.0,5.79,5.8,5.78,5.78,259000.0
2009-06-29 10:05:00,5.78,5.79,5.74,5.79,263900.0,5.78,5.79,5.74,5.79,263900.0
2009-06-29 10:10:00,5.79,5.82,5.78,5.81,163100.0,5.79,5.82,5.78,5.81,163100.0
2009-06-29 10:15:00,5.81,5.84,5.81,5.84,151200.0,5.81,5.84,5.81,5.84,151200.0
2009-06-29 10:20:00,5.84,5.85,5.83,5.84,132300.0,5.84,5.85,5.83,5.84,132300.0
2009-06-29 10:25:00,5.84,5.87,5.84,5.86,143500.0,5.84,5.87,5.84,5.86,143500.0
2009-06-29 10:30:00,5.86,5.89,5.86,5.89,158200.0,5.86,5.89,5.86,5.89,158200.0
2009-06-29 10:35:00,5.89,5.89,5.88,5.89,110600.0,5.89,5.89,5.88,5.89,110600.0
2009-06-29 10:40:00,5.89,5.89,5.86,5.88,95200.0,5.89,5.89,5.86,5.88,95200.0
2009-06-29 10:45:00,5.88,5.91,5.88,5.9,178500.0,5.88,5.91,5.88,5.9,178500.0
2009-06-29 10:50:00,5.9,5.92,5.9,5.91,116900.0,5.9,5.92,5.9,5.91,116900.0
2009-06-29 10:55:00,5.91,5.93,5.9,5.92,135800.0,5.91,5.93,5.9,5.92,135800.0
2009-06-29 11:00:00,5.92,5.95,5.92,5.95,263200.0,5.92,5.95,5.92,5.95,263200.0
2009-06-29 11:05:00,5.95,5.95,5.94,5.94,109900.0,5.95,5.95,5.94,5.94,109900.0
2009-06-29 11:10:00,5.94,5.95,5.93,5.95,146300.0,5.94,5.95,5.93,5.95,146300.0
2009-06-29 11:15:00,5.95,5.95,5.92,5.93,65800.0,5.95,5.95,5.92,5.93,65800.0
2009-06-29 11:20:00,5.93,5.95,5.93,5.95,92400.0,5.93,5.95,5.93,5.95,92400.0
2009-06-29 11:25:00,5.95,5.96,5.95,5.96,116200.0,5.95,5.96,5.95,5.96,116200.0
2009-06-29 11:30:00,5.96,5.97,5.96,5.97,45500.0,5.96,5.97,5.96,5.97,45500.0
2009-06-29 11:35:00,5.97,5.97,5.94,5.94,104300.0,5.97,5.97,5.94,5.94,104300.0
2009-06-29 11:40:00,5.94,5.95,5.94,5.94,30100.0,5.94,5.95,5.94,5.94,30100.0
2009-06-29 11:45:00,5.94,5.95,5.94,5.95,25200.0,5.94,5.95,5.94,5.95,25200.0
2009-06-29 11:50:00,5.95,5.95,5.94,5.95,43400.0,5.95,5.95,5.94,5.95,43400.0
2009-06-29 11:55:00,5.95,5.95,5.94,5.95,44100.0,5.95,5.95,5.94,5.95,44100.0
2009-06-29 12:00:00,5.95,5.96,5.94,5.94,48300.0,5.95,5.96,5.94,5.94,48300.0
2009-06-29 12:05:00,5.94,5.95,5.94,5.94,35700.0,5.94,5.95,5.94,5.94,35700.0
2009-06-29 12:10:00,5.94,5.94,5.92,5.92,42000.0,5.94,5.94,5.92,5.92,42000.0
2009-06-29 12:15:00,5.92,5.93,5.92,5.92,63700.0,5.92,5.93,5.92,5.92,63700.0
2009-06-29 12:20:00,5.92,5.92,5.91,5.92,68600.0,5.92,5.92,5.91,5.92,68600.0
2009-06-29 12:25:00,5.91,5.92,5.91,5.91,39200.0,5.91,5.92,5.91,5.91,39200.0
2009-06-29 12:30:00,5.91,5.93,5.91,5.93,65100.0,5.91,5.93,5.91,5.93,65100.0
2009-06-29 12:35:00,5.93,5.93,5.91,5.91,32200.0,5.93,5.93,5.91,5.91,32200.0
2009-06-29 12:40:00,5.91,5.92,5.91,5.92,63000.0,5.91,5.92,5.91,5.92,63000.0
2009-06-29 12:45:00,5.92,5.92,5.92,5.92,23100.0,5.92,5.92,5.92,5.92,23100.0
2009-06-29 12:50:00,5.92,5.92,5.91,5.92,83300.0,5.92,5.92,5.91,5.92,83300.0
2009-06-29 12:55:00,5.91,5.91,5.9,5.9,77700.0,5.91,5.91,5.9,5.9,77700.0
2009-06-29 13:00:00,5.9,5.91,5.9,5.9,73500.0,5.9,5.91,5.9,5.9,73500.0
2009-06-29 13:05:00,5.9,5.91,5.9,5.9,39900.0,5.9,5.91,5.9,5.9,39900.0
2009-06-29 13:10:00,5.9,5.9,5.9,5.9,25900.0,5.9,5.9,5.9,5.9,25900.0
2009-06-29 13:15:00,5.9,5.9,5.9,5.9,27300.0,5.9,5.9,5.9,5.9,27300.0
2009-06-29 13:20:00,5.9,5.9,5.9,5.9,42000.0,5.9,5.9,5.9,5.9,42000.0
2009-06-29 13:25:00,5.9,5.9,5.9,5.9,24500.0,5.9,5.9,5.9,5.9,24500.0
2009-06-29 13:30:00,5.9,5.9,5.88,5.88,158900.0,5.9,5.9,5.88,5.88,158900.0
2009-06-29 13:35:00,5.89,5.9,5.89,5.89,53200.0,5.89,5.9,5.89,5.89,53200.0
2009-06-29 13:40:00,5.89,5.89,5.88,5.88,44800.0,5.89,5.89,5.88,5.88,44800.0
2009-06-29 13:45:00,5.89,5.89,5.88,5.88,56700.0,5.89,5.89,5.88,5.88,56700.0
2009-06-29 13:50:00,5.88,5.88,5.87,5.87,64400.0,5.88,5.88,5.87,5.87,64400.0
2009-06-29 13:55:00,5.87,5.88,5.87,5.88,64400.0,5.87,5.88,5.87,5.88,64400.0
2009-06-29 14:00:00,5.88,5.88,5.87,5.88,65800.0,5.88,5.88,5.87,5.88,65800.0
2009-06-29 14:05:00,5.88,5.88,5.88,5.88,40600.0,5.88,5.88,5.88,5.88,40600.0
2009-06-29 14:10:00,5.88,5.89,5.88,5.89,93800.0,5.88,5.89,5.88,5.89,93800.0
2009-06-29 14:15:00,5.89,5.9,5.89,5.89,55300.0,5.89,5.9,5.89,5.89,55300.0
2009-06-29 14:20:00,5.89,5.89,5.89,5.89,77700.0,5.89,5.89,5.89,5.89,77700.0
2009-06-29 14:25:00,5.89,5.89,5.88,5.88,112700.0,5.89,5.89,5.88,5.88,112700.0
2009-06-29 14:30:00,5.88,5.9,5.88,5.9,95900.0,5.88,5.9,5.88,5.9,95900.0
2009-06-29 14:35:00,5.9,5.9,5.88,5.88,56000.0,5.9,5.9,5.88,5.88,56000.0
2009-06-29 14:40:00,5.88,5.89,5.87,5.88,74200.0,5.88,5.89,5.87,5.88,74200.0
2009-06-29 14:45:00,5.88,5.89,5.88,5.88,16100.0,5.88,5.89,5.88,5.88,16100.0
2009-06-29 14:50:00,5.89,5.89,5.88,5.88,47600.0,5.89,5.89,5.88,5.88,47600.0
2009-06-29 14:55:00,5.89,5.89,5.88,5.88,47600.0,5.89,5.89,5.88,5.88,47600.0
2009-06-29 15:00:00,5.89,5.89,5.88,5.89,44100.0,5.89,5.89,5.88,5.89,44100.0
2009-06-29 15:05:00,5.89,5.89,5.88,5.88,99400.0,5.89,5.89,5.88,5.88,99400.0
2009-06-29 15:10:00,5.88,5.89,5.88,5.89,56700.0,5.88,5.89,5.88,5.89,56700.0
2009-06-29 15:15:00,5.89,5.9,5.89,5.89,62300.0,5.89,5.9,5.89,5.89,62300.0
2009-06-29 15:20:00,5.89,5.9,5.89,5.89,60200.0,5.89,5.9,5.89,5.89,60200.0
2009-06-29 15:25:00,5.89,5.9,5.89,5.89,60200.0,5.89,5.9,5.89,5.89,60200.0
2009-06-29 15:30:00,5.89,5.9,5.89,5.9,136500.0,5.89,5.9,5.89,5.9,136500.0
2009-06-29 15:35:00,5.9,5.9,5.88,5.89,131600.0,5.9,5.9,5.88,5.89,131600.0
2009-06-29 15:40:00,5.89,5.9,5.88,5.89,182700.0,5.89,5.9,5.88,5.89,182700.0
2009-06-29 15:45:00,5.89,5.89,5.88,5.88,137900.0,5.89,5.89,5.88,5.88,137900.0
2009-06-29 15:50:00,5.88,5.89,5.87,5.88,212800.0,5.88,5.89,5.87,5.88,212800.0
2009-06-29 15:55:00,5.88,5.89,5.88,5.89,270900.0,5.88,5.89,5.88,5.89,270900.0
2009-06-30 09:30:00,5.93,5.95,5.89,5.94,121100.0,5.93,5.95,5.89,5.94,121100.0
2009-06-30 09:35:00,5.94,5.97,5.92,5.94,103600.0,5.94,5.97,5.92,5.94,103600.0
2009-06-30 09:40:00,5.93,5.95,5.9,5.91,152600.0,5.93,5.95,5.9,5.91,152600.0
2009-06-30 09:45:00,5.91,5.92,5.87,5.87,68600.0,5.91,5.92,5.87,5.87,68600.0
2009-06-30 09:50:00,5.86,5.86,5.81,5.83,173600.0,5.86,5.86,5.81,5.83,173600.0
2009-06-30 09:55:00,5.83,5.86,5.82,5.86,89600.0,5.83,5.86,5.82,5.86,89600.0
2009-06-30 10:00:00,5.85,5.86,5.78,5.84,246400.0,5.85,5.86,5.78,5.84,246400.0
2009-06-30 10:05:00,5.83,5.84,5.77,5.81,126000.0,5.83,5.84,5.77,5.81,126000.0
2009-06-30 10:10:00,5.81,5.81,5.78,5.78,130200.0,5.81,5.81,5.78,5.78,130200.0
2009-06-30 10:15:00,5.78,5.78,5.75,5.75,95200.0,5.78,5.78,5.75,5.75,95200.0
2009-06-30 10:20:00,5.75,5.75,5.72,5.72,133000.0,5.75,5.75,5.72,5.72,133000.0
2009-06-30 10:25:00,5.72,5.73,5.7,5.73,177100.0,5.72,5.73,5.7,5.73,177100.0
2009-06-30 10:30:00,5.73,5.73,5.7,5.72,214900.0,5.73,5.73,5.7,5.72,214900.0
2009-06-30 10:35:00,5.72,5.72,5.7,5.71,42700.0,5.72,5.72,5.7,5.71,42700.0
2009-06-30 10:40:00,5.71,5.73,5.71,5.72,39200.0,5.71,5.73,5.71,5.72,39200.0
2009-06-30 10:45:00,5.72,5.73,5.71,5.73,119700.0,5.72,5.73,5.71,5.73,119700.0
2009-06-30 10:50:00,5.73,5.75,5.73,5.75,216300.0,5.73,5.75,5.73,5.75,216300.0
2009-06-30 10:55:00,5.75,5.77,5.75,5.77,124600.0,5.75,5.77,5.75,5.77,124600.0
2009-06-30 11:00:00,5.77,5.79,5.75,5.76,566300.0,5.77,5.79,5.75,5.76,566300.0
2009-06-30 11:05:00,5.76,5.76,5.75,5.75,121800.0,5.76,5.76,5.75,5.75,121800.0
2009-06-30 11:10:00,5.75,5.76,5.75,5.75,42000.0,5.75,5.76,5.75,5.75,42000.0
2009-06-30 11:15:00,5.75,5.76,5.74,5.76,270200.0,5.75,5.76,5.74,5.76,270200.0
2009-06-30 11:20:00,5.76,5.77,5.75,5.75,52500.0,5.76,5.77,5.75,5.75,52500.0
2009-06-30 11:25:00,5.75,5.75,5.75,5.75,82600.0,5.75,5.75,5.75,5.75,82600.0
2009-06-30 11:30:00,5.74,5.76,5.74,5.76,120400.0,5.74,5.76,5.74,5.76,120400.0
2009-06-30 11:35:00,5.76,5.76,5.74,5.74,50400.0,5.76,5.76,5.74,5.74,50400.0
2009-06-30 11:40:00,5.74,5.76,5.74,5.76,85400.0,5.74,5.76,5.74,5.76,85400.0
2009-06-30 11:45:00,5.76,5.76,5.75,5.75,42000.0,5.76,5.76,5.75,5.75,42000.0
2009-06-30 11:50:00,5.75,5.76,5.75,5.76,42000.0,5.75,5.76,5.75,5.76,42000.0
2009-06-30 11:55:00,5.76,5.76,5.75,5.76,51100.0,5.76,5.76,5.75,5.76,51100.0
2009-06-30 12:00:00,5.76,5.76,5.76,5.76,17500.0,5.76,5.76,5.76,5.76,17500.0
2009-06-30 12:05:00,5.76,5.76,5.76,5.76,25900.0,5.76,5.76,5.76,5.76,25900.0
2009-06-30 12:10:00,5.76,5.77,5.76,5.77,37100.0,5.76,5.77,5.76,5.77,37100.0
2009-06-30 12:15:00,5.77,5.78,5.76,5.77,59500.0,5.77,5.78,5.76,5.77,59500.0
2009-06-30 12:20:00,5.77,5.78,5.76,5.78,86100.0,5.77,5.78,5.76,5.78,86100.0
2009-06-30 12:25:00,5.77,5.8,5.77,5.8,74200.0,5.77,5.8,5.77,5.8,74200.0
2009-06-30 12:30:00,5.8,5.8,5.79,5.79,44100.0,5.8,5.8,5.79,5.79,44100.0
2009-06-30 12:35:00,5.79,5.8,5.79,5.8,123200.0,5.79,5.8,5.79,5.8,123200.0
2009-06-30 12:40:00,5.8,5.81,5.8,5.81,45500.0,5.8,5.81,5.8,5.81,45500.0
2009-06-30 12:45:00,5.81,5.81,5.8,5.81,28700.0,5.81,5.81,5.8,5.81,28700.0
2009-06-30 12:50:00,5.81,5.82,5.81,5.81,42700.0,5.81,5.82,5.81,5.81,42700.0
2009-06-30 12:55:00,5.81,5.83,5.81,5.83,234500.0,5.81,5.83,5.81,5.83,234500.0
2009-06-30 13:00:00,5.83,5.83,5.82,5.83,151200.0,5.83,5.83,5.82,5.83,151200.0
2009-06-30 13:05:00,5.83,5.83,5.82,5.83,70000.0,5.83,5.83,5.82,5.83,70000.0
2009-06-30 13:10:00,5.83,5.83,5.83,5.83,51800.0,5.83,5.83,5.83,5.83,51800.0
2009-06-30 13:15:00,5.83,5.84,5.83,5.84,40600.0,5.83,5.84,5.83,5.84,40600.0
2009-06-30 13:20:00,5.84,5.85,5.84,5.84,81900.0,5.84,5.85,5.84,5.84,81900.0
2009-06-30 13:25:00,5.84,5.84,5.84,5.84,67200.0,5.84,5.84,5.84,5.84,67200.0
2009-06-30 13:30:00,5.84,5.85,5.84,5.84,96600.0,5.84,5.85,5.84,5.84,96600.0
2009-06-30 13:35:00,5.84,5.84,5.83,5.84,57400.0,5.84,5.84,5.83,5.84,57400.0
2009-06-30 13:40:00,5.84,5.85,5.84,5.84,43400.0,5.84,5.85,5.84,5.84,43400.0
2009-06-30 13:45:00,5.84,5.84,5.82,5.83,34300.0,5.84,5.84,5.82,5.83,34300.0
2009-06-30 13:50:00,5.83,5.83,5.82,5.83,101500.0,5.83,5.83,5.82,5.83,101500.0
2009-06-30 13:55:00,5.83,5.84,5.83,5.84,100100.0,5.83,5.84,5.83,5.84,100100.0
2009-06-30 14:00:00,5.84,5.85,5.83,5.84,165200.0,5.84,5.85,5.83,5.84,165200.0
2009-06-30 14:05:00,5.84,5.85,5.83,5.84,360500.0,5.84,5.85,5.83,5.84,360500.0
2009-06-30 14:10:00,5.84,5.86,5.84,5.86,266700.0,5.84,5.86,5.84,5.86,266700.0
2009-06-30 14:15:00,5.85,5.87,5.85,5.87,52500.0,5.85,5.87,5.85,5.87,52500.0
2009-06-30 14:20:00,5.87,5.89,5.86,5.88,228900.0,5.87,5.89,5.86,5.88,228900.0
2009-06-30 14:25:00,5.88,5.9,5.87,5.9,184800.0,5.88,5.9,5.87,5.9,184800.0
2009-06-30 14:30:00,5.9,5.9,5.89,5.89,224000.0,5.9,5.9,5.89,5.89,224000.0
2009-06-30 14:35:00,5.9,5.9,5.89,5.9,154700.0,5.9,5.9,5.89,5.9,154700.0
2009-06-30 14:40:00,5.89,5.9,5.89,5.9,79100.0,5.89,5.9,5.89,5.9,79100.0
2009-06-30 14:45:00,5.9,5.91,5.89,5.9,204400.0,5.9,5.91,5.89,5.9,204400.0
2009-06-30 14:50:00,5.9,5.9,5.9,5.9,47600.0,5.9,5.9,5.9,5.9,47600.0
2009-06-30 14:55:00,5.9,5.9,5.87,5.88,165200.0,5.9,5.9,5.87,5.88,165200.0
2009-06-30 15:00:00,5.88,5.89,5.88,5.89,105700.0,5.88,5.89,5.88,5.89,105700.0
2009-06-30 15:05:00,5.89,5.9,5.89,5.89,106400.0,5.89,5.9,5.89,5.89,106400.0
2009-06-30 15:10:00,5.89,5.9,5.89,5.9,360500.0,5.89,5.9,5.89,5.9,360500.0
2009-06-30 15:15:00,5.9,5.91,5.89,5.89,393400.0,5.9,5.91,5.89,5.89,393400.0
2009-06-30 15:20:00,5.89,5.92,5.89,5.91,236600.0,5.89,5.92,5.89,5.91,236600.0
2009-06-30 15:25:00,5.91,5.92,5.9,5.91,159600.0,5.91,5.92,5.9,5.91,159600.0
2009-06-30 15:30:00,5.92,5.93,5.91,5.91,182000.0,5.92,5.93,5.91,5.91,182000.0
2009-06-30 15:35:00,5.91,5.92,5.9,5.91,133700.0,5.91,5.92,5.9,5.91,133700.0
2009-06-30 15:40:00,5.91,5.92,5.9,5.91,196000.0,5.91,5.92,5.9,5.91,196000.0
2009-06-30 15:45:00,5.91,5.93,5.91,5.93,202300.0,5.91,5.93,5.91,5.93,202300.0
2009-06-30 15:50:00,5.92,5.92,5.89,5.89,303100.0,5.92,5.92,5.89,5.89,303100.0
2009-06-30 15:55:00,5.89,5.92,5.89,5.92,504000.0,5.89,5.92,5.89,5.92,504000.0
2009-07-01 09:30:00,5.94,5.99,5.9,5.99,291200.0,5.94,5.99,5.9,5.99,291200.0
2009-07-01 09:35:00,5.98,5.99,5.96,5.97,76300.0,5.98,5.99,5.96,5.97,76300.0
2009-07-01 09:40:00,5.97,6.0,5.97,5.98,80500.0,5.97,6.0,5.97,5.98,80500.0
2009-07-01 09:45:00,5.98,5.99,5.96,5.98,156800.0,5.98,5.99,5.96,5.98,156800.0
2009-07-01 09:50:00,5.99,6.03,5.98,6.03,238700.0,5.99,6.03,5.98,6.03,238700.0
2009-07-01 09:55:00,6.03,6.06,6.03,6.05,244300.0,6.03,6.06,6.03,6.05,244300.0
2009-07-01 10:00:00,6.05,6.07,6.01,6.01,151200.0,6.05,6.07,6.01,6.01,151200.0
2009-07-01 10:05:00,6.01,6.02,5.98,5.98,193900.0,6.01,6.02,5.98,5.98,193900.0
2009-07-01 10:10:00,5.98,5.98,5.96,5.96,141400.0,5.98,5.98,5.96,5.96,141400.0
2009-07-01 10:15:00,5.96,5.98,5.95,5.97,128100.0,5.96,5.98,5.95,5.97,128100.0
2009-07-01 10:20:00,5.97,5.97,5.94,5.94,108500.0,5.97,5.97,5.94,5.94,108500.0
2009-07-01 10:25:00,5.94,5.96,5.93,5.94,72800.0,5.94,5.96,5.93,5.94,72800.0
2009-07-01 10:30:00,5.95,5.96,5.93,5.93,65100.0,5.95,5.96,5.93,5.93,65100.0
2009-07-01 10:35:00,5.93,5.93,5.92,5.92,87500.0,5.93,5.93,5.92,5.92,87500.0
2009-07-01 10:40:00,5.92,5.92,5.92,5.92,44800.0,5.92,5.92,5.92,5.92,44800.0
2009-07-01 10:45:00,5.92,5.92,5.91,5.92,62300.0,5.92,5.92,5.91,5.92,62300.0
2009-07-01 10:50:00,5.92,5.92,5.9,5.9,78400.0,5.92,5.92,5.9,5.9,78400.0
2009-07-01 10:55:00,5.91,5.91,5.9,5.91,42000.0,5.91,5.91,5.9,5.91,42000.0
2009-07-01 11:00:00,5.91,5.93,5.9,5.92,86800.0,5.91,5.93,5.9,5.92,86800.0
2009-07-01 11:05:00,5.93,5.93,5.92,5.92,46900.0,5.93,5.93,5.92,5.92,46900.0
2009-07-01 11:10:00,5.93,5.93,5.92,5.92,49700.0,5.93,5.93,5.92,5.92,49700.0
2009-07-01 11:15:00,5.92,5.92,5.91,5.91,32900.0,5.92,5.92,5.91,5.91,32900.0
2009-07-01 11:20:00,5.91,5.91,5.9,5.91,27300.0,5.91,5.91,5.9,5.91,27300.0
2009-07-01 11:25:00,5.91,5.91,5.9,5.91,71400.0,5.91,5.91,5.9,5.91,71400.0
2009-07-01 11:30:00,5.91,5.91,5.9,5.91,46200.0,5.91,5.91,5.9,5.91,46200.0
2009-07-01 11:35:00,5.91,5.92,5.91,5.92,37100.0,5.91,5.92,5.91,5.92,37100.0
2009-07-01 11:40:00,5.92,5.92,5.91,5.91,77700.0,5.92,5.92,5.91,5.91,77700.0
2009-07-01 11:45:00,5.91,5.91,5.9,5.9,46200.0,5.91,5.91,5.9,5.9,46200.0
2009-07-01 11:50:00,5.9,5.9,5.89,5.89,65800.0,5.9,5.9,5.89,5.89,65800.0
2009-07-01 11:55:00,5.89,5.9,5.89,5.89,34300.0,5.89,5.9,5.89,5.89,34300.0
2009-07-01 12:00:00,5.89,5.9,5.88,5.89,77700.0,5.89,5.9,5.88,5.89,77700.0
2009-07-01 12:05:00,5.89,5.89,5.88,5.89,27300.0,5.89,5.89,5.88,5.89,27300.0
2009-07-01 12:10:00,5.89,5.89,5.88,5.89,63000.0,5.89,5.89,5.88,5.89,63000.0
2009-07-01 12:15:00,5.89,5.89,5.88,5.88,76300.0,5.89,5.89,5.88,5.88,76300.0
2009-07-01 12:20:00,5.88,5.88,5.88,5.88,58100.0,5.88,5.88,5.88,5.88,58100.0
2009-07-01 12:25:00,5.88,5.89,5.88,5.89,71400.0,5.88,5.89,5.88,5.89,71400.0
2009-07-01 12:30:00,5.89,5.89,5.88,5.89,37800.0,5.89,5.89,5.88,5.89,37800.0
2009-07-01 12:35:00,5.88,5.88,5.86,5.86,102900.0,5.88,5.88,5.86,5.86,102900.0
2009-07-01 12:40:00,5.86,5.86,5.85,5.85,72800.0,5.86,5.86,5.85,5.85,72800.0
2009-07-01 12:45:00,5.85,5.85,5.84,5.84,69300.0,5.85,5.85,5.84,5.84,69300.0
2009-07-01 12:50:00,5.85,5.85,5.83,5.84,121100.0,5.85,5.85,5.83,5.84,121100.0
2009-07-01 12:55:00,5.84,5.84,5.83,5.84,58100.0,5.84,5.84,5.83,5.84,58100.0
2009-07-01 13:00:00,5.84,5.84,5.83,5.84,38500.0,5.84,5.84,5.83,5.84,38500.0
2009-07-01 13:05:00,5.84,5.84,5.83,5.84,143500.0,5.84,5.84,5.83,5.84,143500.0
2009-07-01 13:10:00,5.84,5.84,5.83,5.84,70000.0,5.84,5.84,5.83,5.84,70000.0
2009-07-01 13:15:00,5.84,5.84,5.83,5.83,32200.0,5.84,5.84,5.83,5.83,32200.0
2009-07-01 13:20:00,5.84,5.84,5.83,5.84,43400.0,5.84,5.84,5.83,5.84,43400.0
2009-07-01 13:25:00,5.83,5.84,5.82,5.84,82600.0,5.83,5.84,5.82,5.84,82600.0
2009-07-01 13:30:00,5.84,5.84,5.84,5.84,42000.0,5.84,5.84,5.84,5.84,42000.0
2009-07-01 13:35:00,5.84,5.84,5.84,5.84,40600.0,5.84,5.84,5.84,5.84,40600.0
2009-07-01 13:40:00,5.84,5.84,5.84,5.84,77000.0,5.84,5.84,5.84,5.84,77000.0
2009-07-01 13:45:00,5.84,5.85,5.84,5.84,53200.0,5.84,5.85,5.84,5.84,53200.0
2009-07-01 13:50:00,5.84,5.84,5.83,5.83,56000.0,5.84,5.84,5.83,5.83,56000.0
2009-07-01 13:55:00,5.83,5.83,5.82,5.82,99400.0,5.83,5.83,5.82,5.82,99400.0
2009-07-01 14:00:00,5.82,5.83,5.8,5.81,145600.0,5.82,5.83,5.8,5.81,145600.0
2009-07-01 14:05:00,5.81,5.81,5.78,5.79,212800.0,5.81,5.81,5.78,5.79,212800.0
2009-07-01 14:10:00,5.79,5.8,5.78,5.8,117600.0,5.79,5.8,5.78,5.8,117600.0
2009-07-01 14:15:00,5.79,5.8,5.79,5.8,30100.0,5.79,5.8,5.79,5.8,30100.0
2009-07-01 14:20:00,5.79,5.8,5.79,5.79,67900.0,5.79,5.8,5.79,5.79,67900.0
2009-07-01 14:25:00,5.79,5.79,5.79,5.79,32200.0,5.79,5.79,5.79,5.79,32200.0
2009-07-01 14:30:00,5.79,5.8,5.78,5.78,86800.0,5.79,5.8,5.78,5.78,86800.0
2009-07-01 14:35:00,5.78,5.8,5.78,5.79,77700.0,5.78,5.8,5.78,5.79,77700.0
2009-07-01 14:40:00,5.79,5.8,5.79,5.8,42000.0,5.79,5.8,5.79,5.8,42000.0
2009-07-01 14:45:00,5.8,5.81,5.8,5.8,43400.0,5.8,5.81,5.8,5.8,43400.0
2009-07-01 14:50:00,5.8,5.8,5.79,5.8,48300.0,5.8,5.8,5.79,5.8,48300.0
2009-07-01 14:55:00,5.8,5.8,5.79,5.79,71400.0,5.8,5.8,5.79,5.79,71400.0
2009-07-01 15:00:00,5.79,5.8,5.79,5.8,58800.0,5.79,5.8,5.79,5.8,58800.0
2009-07-01 15:05:00,5.8,5.8,5.8,5.8,60200.0,5.8,5.8,5.8,5.8,60200.0
2009-07-01 15:10:00,5.8,5.81,5.79,5.81,133000.0,5.8,5.81,5.79,5.81,133000.0
2009-07-01 15:15:00,5.81,5.82,5.8,5.8,278600.0,5.81,5.82,5.8,5.8,278600.0
2009-07-01 15:20:00,5.8,5.81,5.8,5.81,100800.0,5.8,5.81,5.8,5.81,100800.0
2009-07-01 15:25:00,5.81,5.81,5.8,5.81,115500.0,5.81,5.81,5.8,5.81,115500.0
2009-07-01 15:30:00,5.81,5.81,5.8,5.81,93100.0,5.81,5.81,5.8,5.81,93100.0
2009-07-01 15:35:00,5.81,5.82,5.8,5.81,129500.0,5.81,5.82,5.8,5.81,129500.0
2009-07-01 15:40:00,5.81,5.82,5.79,5.8,144900.0,5.81,5.82,5.79,5.8,144900.0
2009-07-01 15:45:00,5.8,5.8,5.79,5.79,196000.0,5.8,5.8,5.79,5.79,196000.0
2009-07-01 15:50:00,5.79,5.81,5.79,5.81,224700.0,5.79,5.81,5.79,5.81,224700.0
2009-07-01 15:55:00,5.81,5.82,5.79,5.8,403900.0,5.81,5.82,5.79,5.8,403900.0
2009-07-02 09:30:00,5.85,5.86,5.72,5.75,305900.0,5.85,5.86,5.72,5.75,305900.0
2009-07-02 09:35:00,5.76,5.8,5.76,5.78,78400.0,5.76,5.8,5.76,5.78,78400.0
2009-07-02 09:40:00,5.79,5.81,5.77,5.8,142800.0,5.79,5.81,5.77,5.8,142800.0
2009-07-02 09:45:00,5.8,5.82,5.77,5.82,157500.0,5.8,5.82,5.77,5.82,157500.0
2009-07-02 09:50:00,5.82,5.82,5.74,5.74,161700.0,5.82,5.82,5.74,5.74,161700.0
2009-07-02 09:55:00,5.75,5.75,5.72,5.73,83300.0,5.75,5.75,5.72,5.73,83300.0
2009-07-02 10:00:00,5.73,5.74,5.71,5.72,218400.0,5.73,5.74,5.71,5.72,218400.0
2009-07-02 10:05:00,5.72,5.72,5.67,5.69,488600.0,5.72,5.72,5.67,5.69,488600.0
2009-07-02 10:10:00,5.69,5.71,5.69,5.71,107800.0,5.69,5.71,5.69,5.71,107800.0
2009-07-02 10:15:00,5.71,5.72,5.7,5.72,334600.0,5.71,5.72,5.7,5.72,334600.0
2009-07-02 10:20:00,5.72,5.72,5.71,5.71,112000.0,5.72,5.72,5.71,5.71,112000.0
2009-07-02 10:25:00,5.72,5.73,5.71,5.72,95200.0,5.72,5.73,5.71,5.72,95200.0
2009-07-02 10:30:00,5.72,5.73,5.72,5.73,60900.0,5.72,5.73,5.72,5.73,60900.0
2009-07-02 10:35:00,5.73,5.75,5.71,5.72,96600.0,5.73,5.75,5.71,5.72,96600.0
2009-07-02 10:40:00,5.72,5.72,5.71,5.72,37800.0,5.72,5.72,5.71,5.72,37800.0
2009-07-02 10:45:00,5.72,5.73,5.72,5.73,28700.0,5.72,5.73,5.72,5.73,28700.0
2009-07-02 10:50:00,5.72,5.72,5.71,5.71,82600.0,5.72,5.72,5.71,5.71,82600.0
2009-07-02 10:55:00,5.71,5.72,5.7,5.71,37100.0,5.71,5.72,5.7,5.71,37100.0
2009-07-02 11:00:00,5.71,5.72,5.71,5.71,155400.0,5.71,5.72,5.71,5.71,155400.0
2009-07-02 11:05:00,5.71,5.72,5.7,5.72,91000.0,5.71,5.72,5.7,5.72,91000.0
2009-07-02 11:10:00,5.72,5.72,5.71,5.71,43400.0,5.72,5.72,5.71,5.71,43400.0
2009-07-02 11:15:00,5.71,5.73,5.71,5.72,57400.0,5.71,5.73,5.71,5.72,57400.0
2009-07-02 11:20:00,5.72,5.72,5.71,5.72,52500.0,5.72,5.72,5.71,5.72,52500.0
2009-07-02 11:25:00,5.72,5.72,5.7,5.71,177100.0,5.72,5.72,5.7,5.71,177100.0
2009-07-02 11:30:00,5.71,5.72,5.71,5.71,74900.0,5.71,5.72,5.71,5.71,74900.0
2009-07-02 11:35:00,5.71,5.71,5.71,5.71,42700.0,5.71,5.71,5.71,5.71,42700.0
2009-07-02 11:40:00,5.71,5.72,5.71,5.72,37100.0,5.71,5.72,5.71,5.72,37100.0
2009-07-02 11:45:00,5.71,5.72,5.71,5.72,28700.0,5.71,5.72,5.71,5.72,28700.0
2009-07-02 11:50:00,5.72,5.72,5.71,5.71,49000.0,5.72,5.72,5.71,5.71,49000.0
2009-07-02 11:55:00,5.71,5.72,5.71,5.72,67900.0,5.71,5.72,5.71,5.72,67900.0
2009-07-02 12:00:00,5.72,5.73,5.72,5.73,67900.0,5.72,5.73,5.72,5.73,67900.0
2009-07-02 12:05:00,5.73,5.73,5.71,5.72,70000.0,5.73,5.73,5.71,5.72,70000.0
2009-07-02 12:10:00,5.72,5.72,5.71,5.71,39900.0,5.72,5.72,5.71,5.71,39900.0
2009-07-02 12:15:00,5.71,5.72,5.71,5.72,42700.0,5.71,5.72,5.71,5.72,42700.0
2009-07-02 12:20:00,5.72,5.72,5.72,5.72,18900.0,5.72,5.72,5.72,5.72,18900.0
2009-07-02 12:25:00,5.72,5.72,5.71,5.72,33600.0,5.72,5.72,5.71,5.72,33600.0
2009-07-02 12:30:00,5.72,5.72,5.72,5.72,23100.0,5.72,5.72,5.72,5.72,23100.0
2009-07-02 12:35:00,5.72,5.72,5.72,5.72,25200.0,5.72,5.72,5.72,5.72,25200.0
2009-07-02 12:40:00,5.72,5.72,5.72,5.72,32900.0,5.72,5.72,5.72,5.72,32900.0
2009-07-02 12:45:00,5.72,5.73,5.72,5.72,47600.0,5.72,5.73,5.72,5.72,47600.0
2009-07-02 12:50:00,5.71,5.72,5.71,5.71,58800.0,5.71,5.72,5.71,5.71,58800.0
2009-07-02 12:55:00,5.72,5.72,5.71,5.71,50400.0,5.72,5.72,5.71,5.71,50400.0
2009-07-02 13:00:00,5.71,5.72,5.71,5.72,29400.0,5.71,5.72,5.71,5.72,29400.0
2009-07-02 13:05:00,5.72,5.72,5.72,5.72,7700.0,5.72,5.72,5.72,5.72,7700.0
2009-07-02 13:10:00,5.72,5.73,5.72,5.72,16100.0,5.72,5.73,5.72,5.72,16100.0
2009-07-02 13:15:00,5.72,5.73,5.72,5.73,14000.0,5.72,5.73,5.72,5.73,14000.0
2009-07-02 13:20:00,5.73,5.73,5.72,5.73,65800.0,5.73,5.73,5.72,5.73,65800.0
2009-07-02 13:25:00,5.73,5.73,5.73,5.73,39200.0,5.73,5.73,5.73,5.73,39200.0
2009-07-02 13:30:00,5.73,5.73,5.71,5.71,32900.0,5.73,5.73,5.71,5.71,32900.0
2009-07-02 13:35:00,5.71,5.72,5.71,5.71,88900.0,5.71,5.72,5.71,5.71,88900.0
2009-07-02 13:40:00,5.72,5.72,5.71,5.72,42700.0,5.72,5.72,5.71,5.72,42700.0
2009-07-02 13:45:00,5.72,5.72,5.72,5.72,30100.0,5.72,5.72,5.72,5.72,30100.0
2009-07-02 13:50:00,5.72,5.72,5.71,5.72,46200.0,5.72,5.72,5.71,5.72,46200.0
2009-07-02 13:55:00,5.71,5.72,5.71,5.71,63000.0,5.71,5.72,5.71,5.71,63000.0
2009-07-02 14:00:00,5.71,5.72,5.71,5.72,53900.0,5.71,5.72,5.71,5.72,53900.0
2009-07-02 14:05:00,5.72,5.72,5.71,5.72,37800.0,5.72,5.72,5.71,5.72,37800.0
2009-07-02 14:10:00,5.72,5.72,5.71,5.72,69300.0,5.72,5.72,5.71,5.72,69300.0
2009-07-02 14:15:00,5.72,5.72,5.71,5.72,53900.0,5.72,5.72,5.71,5.72,53900.0
2009-07-02 14:20:00,5.72,5.73,5.72,5.73,37100.0,5.72,5.73,5.72,5.73,37100.0
2009-07-02 14:25:00,5.73,5.73,5.72,5.72,30100.0,5.73,5.73,5.72,5.72,30100.0
2009-07-02 14:30:00,5.72,5.73,5.72,5.73,53900.0,5.72,5.73,5.72,5.73,53900.0
2009-07-02 14:35:00,5.73,5.73,5.73,5.73,43400.0,5.73,5.73,5.73,5.73,43400.0
2009-07-02 14:40:00,5.73,5.73,5.73,5.73,18200.0,5.73,5.73,5.73,5.73,18200.0
2009-07-02 14:45:00,5.73,5.74,5.73,5.73,40600.0,5.73,5.74,5.73,5.73,40600.0
2009-07-02 14:50:00,5.73,5.73,5.73,5.73,29400.0,5.73,5.73,5.73,5.73,29400.0
2009-07-02 14:55:00,5.73,5.73,5.72,5.72,40600.0,5.73,5.73,5.72,5.72,40600.0
2009-07-02 15:00:00,5.72,5.73,5.72,5.72,41300.0,5.72,5.73,5.72,5.72,41300.0
2009-07-02 15:05:00,5.73,5.74,5.73,5.74,32200.0,5.73,5.74,5.73,5.74,32200.0
2009-07-02 15:10:00,5.74,5.74,5.73,5.73,81900.0,5.74,5.74,5.73,5.73,81900.0
2009-07-02 15:15:00,5.73,5.73,5.73,5.73,26600.0,5.73,5.73,5.73,5.73,26600.0
2009-07-02 15:20:00,5.73,5.73,5.72,5.72,159600.0,5.73,5.73,5.72,5.72,159600.0
2009-07-02 15:25:00,5.72,5.72,5.71,5.72,109200.0,5.72,5.72,5.71,5.72,109200.0
2009-07-02 15:30:00,5.72,5.72,5.72,5.72,131600.0,5.72,5.72,5.72,5.72,131600.0
2009-07-02 15:35:00,5.72,5.73,5.71,5.73,142800.0,5.72,5.73,5.71,5.73,142800.0
2009-07-02 15:40:00,5.73,5.73,5.71,5.72,229600.0,5.73,5.73,5.71,5.72,229600.0
2009-07-02 15:45:00,5.72,5.74,5.72,5.73,156100.0,5.72,5.74,5.72,5.73,156100.0
2009-07-02 15:50:00,5.72,5.73,5.72,5.72,168700.0,5.72,5.73,5.72,5.72,168700.0
2009-07-02 15:55:00,5.72,5.73,5.7,5.7,286300.0,5.72,5.73,5.7,5.7,286300.0
2009-07-06 09:30:00,5.63,5.64,5.59,5.64,191800.0,5.63,5.64,5.59,5.64,191800.0
2009-07-06 09:35:00,5.64,5.73,5.64,5.72,133000.0,5.64,5.73,5.64,5.72,133000.0
2009-07-06 09:40:00,5.73,5.77,5.71,5.73,134400.0,5.73,5.77,5.71,5.73,134400.0
2009-07-06 09:45:00,5.73,5.73,5.69,5.71,166600.0,5.73,5.73,5.69,5.71,166600.0
2009-07-06 09:50:00,5.71,5.73,5.7,5.7,265300.0,5.71,5.73,5.7,5.7,265300.0
2009-07-06 09:55:00,5.7,5.7,5.68,5.69,72800.0,5.7,5.7,5.68,5.69,72800.0
2009-07-06 10:00:00,5.69,5.7,5.64,5.66,120400.0,5.69,5.7,5.64,5.66,120400.0
2009-07-06 10:05:00,5.66,5.67,5.65,5.66,65800.0,5.66,5.67,5.65,5.66,65800.0
2009-07-06 10:10:00,5.66,5.66,5.65,5.65,94500.0,5.66,5.66,5.65,5.65,94500.0
2009-07-06 10:15:00,5.65,5.65,5.64,5.64,58100.0,5.65,5.65,5.64,5.64,58100.0
2009-07-06 10:20:00,5.64,5.64,5.62,5.63,109900.0,5.64,5.64,5.62,5.63,109900.0
2009-07-06 10:25:00,5.63,5.64,5.63,5.64,62300.0,5.63,5.64,5.63,5.64,62300.0
2009-07-06 10:30:00,5.63,5.64,5.62,5.64,112000.0,5.63,5.64,5.62,5.64,112000.0
2009-07-06 10:35:00,5.64,5.66,5.64,5.64,43400.0,5.64,5.66,5.64,5.64,43400.0
2009-07-06 10:40:00,5.64,5.64,5.61,5.62,102900.0,5.64,5.64,5.61,5.62,102900.0
2009-07-06 10:45:00,5.62,5.63,5.62,5.63,65800.0,5.62,5.63,5.62,5.63,65800.0
2009-07-06 10:50:00,5.63,5.65,5.63,5.65,100800.0,5.63,5.65,5.63,5.65,100800.0
2009-07-06 10:55:00,5.65,5.66,5.64,5.65,37100.0,5.65,5.66,5.64,5.65,37100.0
2009-07-06 11:00:00,5.65,5.65,5.63,5.64,17500.0,5.65,5.65,5.63,5.64,17500.0
2009-07-06 11:05:00,5.64,5.64,5.63,5.63,47600.0,5.64,5.64,5.63,5.63,47600.0
2009-07-06 11:10:00,5.63,5.64,5.63,5.64,28000.0,5.63,5.64,5.63,5.64,28000.0
2009-07-06 11:15:00,5.64,5.66,5.64,5.65,35000.0,5.64,5.66,5.64,5.65,35000.0
2009-07-06 11:20:00,5.65,5.66,5.65,5.65,74200.0,5.65,5.66,5.65,5.65,74200.0
2009-07-06 11:25:00,5.65,5.65,5.64,5.65,19600.0,5.65,5.65,5.64,5.65,19600.0
2009-07-06 11:30:00,5.64,5.65,5.64,5.64,18200.0,5.64,5.65,5.64,5.64,18200.0
2009-07-06 11:35:00,5.65,5.65,5.64,5.65,23100.0,5.65,5.65,5.64,5.65,23100.0
2009-07-06 11:40:00,5.65,5.65,5.63,5.63,32200.0,5.65,5.65,5.63,5.63,32200.0
2009-07-06 11:45:00,5.63,5.65,5.63,5.64,22400.0,5.63,5.65,5.63,5.64,22400.0
2009-07-06 11:50:00,5.64,5.65,5.64,5.64,56000.0,5.64,5.65,5.64,5.64,56000.0
2009-07-06 11:55:00,5.64,5.64,5.64,5.64,32900.0,5.64,5.64,5.64,5.64,32900.0
2009-07-06 12:00:00,5.64,5.64,5.64,5.64,31500.0,5.64,5.64,5.64,5.64,31500.0
2009-07-06 12:05:00,5.64,5.65,5.64,5.65,9800.0,5.64,5.65,5.64,5.65,9800.0
2009-07-06 12:10:00,5.64,5.65,5.64,5.64,29400.0,5.64,5.65,5.64,5.64,29400.0
2009-07-06 12:15:00,5.64,5.65,5.64,5.65,22400.0,5.64,5.65,5.64,5.65,22400.0
2009-07-06 12:20:00,5.65,5.66,5.65,5.65,44100.0,5.65,5.66,5.65,5.65,44100.0
2009-07-06 12:25:00,5.65,5.65,5.64,5.65,44100.0,5.65,5.65,5.64,5.65,44100.0
2009-07-06 12:30:00,5.65,5.65,5.65,5.65,25200.0,5.65,5.65,5.65,5.65,25200.0
2009-07-06 12:35:00,5.65,5.65,5.65,5.65,69300.0,5.65,5.65,5.65,5.65,69300.0
2009-07-06 12:40:00,5.65,5.65,5.64,5.65,310800.0,5.65,5.65,5.64,5.65,310800.0
2009-07-06 12:45:00,5.65,5.66,5.65,5.66,175000.0,5.65,5.66,5.65,5.66,175000.0
2009-07-06 12:50:00,5.66,5.66,5.64,5.64,144200.0,5.66,5.66,5.64,5.64,144200.0
2009-07-06 12:55:00,5.65,5.65,5.64,5.65,3500.0,5.65,5.65,5.64,5.65,3500.0
2009-07-06 13:00:00,5.64,5.65,5.64,5.65,44100.0,5.64,5.65,5.64,5.65,44100.0
2009-07-06 13:05:00,5.65,5.65,5.65,5.65,43400.0,5.65,5.65,5.65,5.65,43400.0
2009-07-06 13:10:00,5.65,5.65,5.65,5.65,170800.0,5.65,5.65,5.65,5.65,170800.0
2009-07-06 13:15:00,5.65,5.67,5.65,5.66,42000.0,5.65,5.67,5.65,5.66,42000.0
2009-07-06 13:20:00,5.66,5.66,5.65,5.66,54600.0,5.66,5.66,5.65,5.66,54600.0
2009-07-06 13:25:00,5.66,5.66,5.65,5.66,111300.0,5.66,5.66,5.65,5.66,111300.0
2009-07-06 13:30:00,5.66,5.66,5.64,5.64,23100.0,5.66,5.66,5.64,5.64,23100.0
2009-07-06 13:35:00,5.65,5.65,5.64,5.65,19600.0,5.65,5.65,5.64,5.65,19600.0
2009-07-06 13:40:00,5.65,5.66,5.65,5.65,84000.0,5.65,5.66,5.65,5.65,84000.0
2009-07-06 13:45:00,5.66,5.66,5.64,5.64,23800.0,5.66,5.66,5.64,5.64,23800.0
2009-07-06 13:50:00,5.64,5.65,5.64,5.65,45500.0,5.64,5.65,5.64,5.65,45500.0
2009-07-06 13:55:00,5.65,5.66,5.65,5.66,68600.0,5.65,5.66,5.65,5.66,68600.0
2009-07-06 14:00:00,5.66,5.66,5.64,5.64,422100.0,5.66,5.66,5.64,5.64,422100.0
2009-07-06 14:05:00,5.64,5.65,5.64,5.64,77000.0,5.64,5.65,5.64,5.64,77000.0
2009-07-06 14:10:00,5.64,5.64,5.63,5.64,79800.0,5.64,5.64,5.63,5.64,79800.0
2009-07-06 14:15:00,5.64,5.65,5.64,5.64,299600.0,5.64,5.65,5.64,5.64,299600.0
2009-07-06 14:20:00,5.64,5.64,5.63,5.63,28000.0,5.64,5.64,5.63,5.63,28000.0
2009-07-06 14:25:00,5.64,5.64,5.63,5.64,200900.0,5.64,5.64,5.63,5.64,200900.0
2009-07-06 14:30:00,5.64,5.64,5.63,5.64,151200.0,5.64,5.64,5.63,5.64,151200.0
2009-07-06 14:35:00,5.64,5.64,5.64,5.64,129500.0,5.64,5.64,5.64,5.64,129500.0
2009-07-06 14:40:00,5.64,5.64,5.63,5.64,33600.0,5.64,5.64,5.63,5.64,33600.0
2009-07-06 14:45:00,5.63,5.64,5.63,5.64,81200.0,5.63,5.64,5.63,5.64,81200.0
2009-07-06 14:50:00,5.64,5.64,5.64,5.64,193200.0,5.64,5.64,5.64,5.64,193200.0
2009-07-06 14:55:00,5.64,5.65,5.64,5.65,141400.0,5.64,5.65,5.64,5.65,141400.0
2009-07-06 15:00:00,5.65,5.65,5.64,5.65,116200.0,5.65,5.65,5.64,5.65,116200.0
2009-07-06 15:05:00,5.65,5.66,5.65,5.66,110600.0,5.65,5.66,5.65,5.66,110600.0
2009-07-06 15:10:00,5.66,5.66,5.66,5.66,86100.0,5.66,5.66,5.66,5.66,86100.0
2009-07-06 15:15:00,5.66,5.67,5.66,5.66,38500.0,5.66,5.67,5.66,5.66,38500.0
2009-07-06 15:20:00,5.66,5.67,5.66,5.67,100100.0,5.66,5.67,5.66,5.67,100100.0
2009-07-06 15:25:00,5.67,5.67,5.66,5.67,151200.0,5.67,5.67,5.66,5.67,151200.0
2009-07-06 15:30:00,5.67,5.67,5.65,5.65,121800.0,5.67,5.67,5.65,5.65,121800.0
2009-07-06 15:35:00,5.66,5.66,5.64,5.64,118300.0,5.66,5.66,5.64,5.64,118300.0
2009-07-06 15:40:00,5.64,5.66,5.64,5.66,296100.0,5.64,5.66,5.64,5.66,296100.0
2009-07-06 15:45:00,5.66,5.68,5.66,5.67,220500.0,5.66,5.68,5.66,5.67,220500.0
2009-07-06 15:50:00,5.67,5.68,5.67,5.67,77000.0,5.67,5.68,5.67,5.67,77000.0
2009-07-06 15:55:00,5.68,5.68,5.67,5.68,151900.0,5.68,5.68,5.67,5.68,151900.0
2009-07-07 09:30:00,5.68,5.75,5.65,5.67,65100.0,5.68,5.75,5.65,5.67,65100.0
2009-07-07 09:35:00,5.68,5.71,5.68,5.7,39200.0,5.68,5.71,5.68,5.7,39200.0
2009-07-07 09:40:00,5.7,5.7,5.66,5.67,18900.0,5.7,5.7,5.66,5.67,18900.0
2009-07-07 09:45:00,5.68,5.68,5.65,5.68,150500.0,5.68,5.68,5.65,5.68,150500.0
2009-07-07 09:50:00,5.68,5.72,5.68,5.7,101500.0,5.68,5.72,5.68,5.7,101500.0
2009-07-07 09:55:00,5.71,5.74,5.71,5.72,165900.0,5.71,5.74,5.71,5.72,165900.0
2009-07-07 10:00:00,5.71,5.71,5.68,5.68,51100.0,5.71,5.71,5.68,5.68,51100.0
2009-07-07 10:05:00,5.69,5.69,5.68,5.69,41300.0,5.69,5.69,5.68,5.69,41300.0
2009-07-07 10:10:00,5.69,5.7,5.67,5.68,27300.0,5.69,5.7,5.67,5.68,27300.0
2009-07-07 10:15:00,5.68,5.68,5.66,5.66,67900.0,5.68,5.68,5.66,5.66,67900.0
2009-07-07 10:20:00,5.66,5.68,5.66,5.67,107800.0,5.66,5.68,5.66,5.67,107800.0
2009-07-07 10:25:00,5.67,5.68,5.67,5.68,246400.0,5.67,5.68,5.67,5.68,246400.0
2009-07-07 10:30:00,5.67,5.68,5.66,5.67,86800.0,5.67,5.68,5.66,5.67,86800.0
2009-07-07 10:35:00,5.67,5.67,5.63,5.64,37100.0,5.67,5.67,5.63,5.64,37100.0
2009-07-07 10:40:00,5.64,5.67,5.64,5.67,310800.0,5.64,5.67,5.64,5.67,310800.0
2009-07-07 10:45:00,5.66,5.67,5.66,5.67,297500.0,5.66,5.67,5.66,5.67,297500.0
2009-07-07 10:50:00,5.67,5.67,5.66,5.67,15400.0,5.67,5.67,5.66,5.67,15400.0
2009-07-07 10:55:00,5.67,5.67,5.66,5.66,19600.0,5.67,5.67,5.66,5.66,19600.0
2009-07-07 11:00:00,5.66,5.67,5.66,5.66,73500.0,5.66,5.67,5.66,5.66,73500.0
2009-07-07 11:05:00,5.67,5.67,5.66,5.67,174300.0,5.67,5.67,5.66,5.67,174300.0
2009-07-07 11:10:00,5.67,5.67,5.67,5.67,135100.0,5.67,5.67,5.67,5.67,135100.0
2009-07-07 11:15:00,5.67,5.67,5.67,5.67,59500.0,5.67,5.67,5.67,5.67,59500.0
2009-07-07 11:20:00,5.67,5.67,5.66,5.67,103600.0,5.67,5.67,5.66,5.67,103600.0
2009-07-07 11:25:00,5.67,5.68,5.66,5.66,25900.0,5.67,5.68,5.66,5.66,25900.0
2009-07-07 11:30:00,5.66,5.66,5.65,5.66,168700.0,5.66,5.66,5.65,5.66,168700.0
2009-07-07 11:35:00,5.66,5.66,5.66,5.66,46900.0,5.66,5.66,5.66,5.66,46900.0
2009-07-07 11:40:00,5.66,5.66,5.65,5.65,18900.0,5.66,5.66,5.65,5.65,18900.0
2009-07-07 11:45:00,5.65,5.65,5.65,5.65,35000.0,5.65,5.65,5.65,5.65,35000.0
2009-07-07 11:50:00,5.65,5.65,5.64,5.65,28000.0,5.65,5.65,5.64,5.65,28000.0
2009-07-07 11:55:00,5.64,5.65,5.64,5.64,49700.0,5.64,5.65,5.64,5.64,49700.0
2009-07-07 12:00:00,5.64,5.64,5.63,5.64,49700.0,5.64,5.64,5.63,5.64,49700.0
2009-07-07 12:05:00,5.64,5.64,5.64,5.64,37100.0,5.64,5.64,5.64,5.64,37100.0
2009-07-07 12:10:00,5.64,5.64,5.64,5.64,18900.0,5.64,5.64,5.64,5.64,18900.0
2009-07-07 12:15:00,5.64,5.65,5.63,5.65,79100.0,5.64,5.65,5.63,5.65,79100.0
2009-07-07 12:20:00,5.65,5.65,5.64,5.64,39200.0,5.65,5.65,5.64,5.64,39200.0
2009-07-07 12:25:00,5.64,5.65,5.64,5.65,135800.0,5.64,5.65,5.64,5.65,135800.0
2009-07-07 12:30:00,5.65,5.65,5.63,5.63,54600.0,5.65,5.65,5.63,5.63,54600.0
2009-07-07 12:35:00,5.63,5.63,5.62,5.62,31500.0,5.63,5.63,5.62,5.62,31500.0
2009-07-07 12:40:00,5.62,5.63,5.62,5.62,44800.0,5.62,5.63,5.62,5.62,44800.0
2009-07-07 12:45:00,5.62,5.63,5.62,5.63,4900.0,5.62,5.63,5.62,5.63,4900.0
2009-07-07 12:50:00,5.63,5.63,5.63,5.63,27300.0,5.63,5.63,5.63,5.63,27300.0
2009-07-07 12:55:00,5.63,5.63,5.62,5.62,37800.0,5.63,5.63,5.62,5.62,37800.0
2009-07-07 13:00:00,5.62,5.63,5.61,5.61,154000.0,5.62,5.63,5.61,5.61,154000.0
2009-07-07 13:05:00,5.61,5.61,5.6,5.61,92400.0,5.61,5.61,5.6,5.61,92400.0
2009-07-07 13:10:00,5.61,5.63,5.61,5.63,79800.0,5.61,5.63,5.61,5.63,79800.0
2009-07-07 13:15:00,5.62,5.62,5.61,5.62,37800.0,5.62,5.62,5.61,5.62,37800.0
2009-07-07 13:20:00,5.62,5.62,5.61,5.61,42700.0,5.62,5.62,5.61,5.61,42700.0
2009-07-07 13:25:00,5.61,5.61,5.6,5.61,84000.0,5.61,5.61,5.6,5.61,84000.0
2009-07-07 13:30:00,5.61,5.61,5.61,5.61,31500.0,5.61,5.61,5.61,5.61,31500.0
2009-07-07 13:35:00,5.61,5.61,5.6,5.61,126700.0,5.61,5.61,5.6,5.61,126700.0
2009-07-07 13:40:00,5.61,5.61,5.6,5.6,116200.0,5.61,5.61,5.6,5.6,116200.0
2009-07-07 13:45:00,5.6,5.6,5.59,5.59,70000.0,5.6,5.6,5.59,5.59,70000.0
2009-07-07 13:50:00,5.59,5.6,5.59,5.59,28700.0,5.59,5.6,5.59,5.59,28700.0
2009-07-07 13:55:00,5.59,5.6,5.59,5.6,52500.0,5.59,5.6,5.59,5.6,52500.0
2009-07-07 14:00:00,5.6,5.6,5.59,5.6,93100.0,5.6,5.6,5.59,5.6,93100.0
2009-07-07 14:05:00,5.6,5.6,5.6,5.6,16100.0,5.6,5.6,5.6,5.6,16100.0
2009-07-07 14:10:00,5.59,5.6,5.59,5.6,139300.0,5.59,5.6,5.59,5.6,139300.0
2009-07-07 14:15:00,5.6,5.61,5.6,5.6,54600.0,5.6,5.61,5.6,5.6,54600.0
2009-07-07 14:20:00,5.6,5.6,5.6,5.6,26600.0,5.6,5.6,5.6,5.6,26600.0
2009-07-07 14:25:00,5.6,5.6,5.6,5.6,20300.0,5.6,5.6,5.6,5.6,20300.0
2009-07-07 14:30:00,5.6,5.6,5.59,5.6,14000.0,5.6,5.6,5.59,5.6,14000.0
2009-07-07 14:35:00,5.6,5.6,5.6,5.6,67900.0,5.6,5.6,5.6,5.6,67900.0
2009-07-07 14:40:00,5.6,5.6,5.6,5.6,46900.0,5.6,5.6,5.6,5.6,46900.0
2009-07-07 14:45:00,5.6,5.6,5.59,5.59,32200.0,5.6,5.6,5.59,5.59,32200.0
2009-07-07 14:50:00,5.59,5.59,5.58,5.58,91700.0,5.59,5.59,5.58,5.58,91700.0
2009-07-07 14:55:00,5.58,5.59,5.58,5.58,42000.0,5.58,5.59,5.58,5.58,42000.0
2009-07-07 15:00:00,5.58,5.59,5.57,5.57,115500.0,5.58,5.59,5.57,5.57,115500.0
2009-07-07 15:05:00,5.57,5.57,5.55,5.57,257600.0,5.57,5.57,5.55,5.57,257600.0
2009-07-07 15:10:00,5.57,5.57,5.56,5.56,72800.0,5.57,5.57,5.56,5.56,72800.0
2009-07-07 15:15:00,5.56,5.57,5.56,5.56,56700.0,5.56,5.57,5.56,5.56,56700.0
2009-07-07 15:20:00,5.56,5.57,5.55,5.56,137900.0,5.56,5.57,5.55,5.56,137900.0
2009-07-07 15:25:00,5.56,5.57,5.56,5.57,85400.0,5.56,5.57,5.56,5.57,85400.0
2009-07-07 15:30:00,5.57,5.58,5.56,5.56,142800.0,5.57,5.58,5.56,5.56,142800.0
2009-07-07 15:35:00,5.56,5.56,5.55,5.56,226800.0,5.56,5.56,5.55,5.56,226800.0
2009-07-07 15:40:00,5.56,5.57,5.53,5.54,219100.0,5.56,5.57,5.53,5.54,219100.0
2009-07-07 15:45:00,5.54,5.55,5.53,5.54,222600.0,5.54,5.55,5.53,5.54,222600.0
2009-07-07 15:50:00,5.55,5.55,5.53,5.54,193200.0,5.55,5.55,5.53,5.54,193200.0
2009-07-07 15:55:00,5.54,5.55,5.53,5.54,270200.0,5.54,5.55,5.53,5.54,270200.0
2009-07-08 09:30:00,5.6,5.6,5.43,5.53,377300.0,5.6,5.6,5.43,5.53,377300.0
2009-07-08 09:35:00,5.53,5.55,5.5,5.51,170800.0,5.53,5.55,5.5,5.51,170800.0
2009-07-08 09:40:00,5.51,5.53,5.5,5.53,123900.0,5.51,5.53,5.5,5.53,123900.0
2009-07-08 09:45:00,5.53,5.54,5.51,5.52,172900.0,5.53,5.54,5.51,5.52,172900.0
2009-07-08 09:50:00,5.52,5.53,5.47,5.48,134400.0,5.52,5.53,5.47,5.48,134400.0
2009-07-08 09:55:00,5.48,5.48,5.43,5.44,340900.0,5.48,5.48,5.43,5.44,340900.0
2009-07-08 10:00:00,5.43,5.48,5.42,5.47,320600.0,5.43,5.48,5.42,5.47,320600.0
2009-07-08 10:05:00,5.47,5.49,5.46,5.47,114800.0,5.47,5.49,5.46,5.47,114800.0
2009-07-08 10:10:00,5.48,5.51,5.47,5.51,292600.0,5.48,5.51,5.47,5.51,292600.0
2009-07-08 10:15:00,5.51,5.51,5.5,5.51,9800.0,5.51,5.51,5.5,5.51,9800.0
2009-07-08 10:20:00,5.5,5.51,5.5,5.5,13300.0,5.5,5.51,5.5,5.5,13300.0
2009-07-08 10:25:00,5.5,5.5,5.49,5.5,51100.0,5.5,5.5,5.49,5.5,51100.0
2009-07-08 10:30:00,5.5,5.5,5.48,5.48,21000.0,5.5,5.5,5.48,5.48,21000.0
2009-07-08 10:35:00,5.49,5.49,5.46,5.46,49700.0,5.49,5.49,5.46,5.46,49700.0
2009-07-08 10:40:00,5.46,5.48,5.46,5.47,108500.0,5.46,5.48,5.46,5.47,108500.0
2009-07-08 10:45:00,5.47,5.48,5.47,5.48,85400.0,5.47,5.48,5.47,5.48,85400.0
2009-07-08 10:50:00,5.48,5.48,5.47,5.48,165900.0,5.48,5.48,5.47,5.48,165900.0
2009-07-08 10:55:00,5.48,5.48,5.47,5.47,32900.0,5.48,5.48,5.47,5.47,32900.0
2009-07-08 11:00:00,5.47,5.47,5.47,5.47,44800.0,5.47,5.47,5.47,5.47,44800.0
2009-07-08 11:05:00,5.47,5.47,5.47,5.47,67200.0,5.47,5.47,5.47,5.47,67200.0
2009-07-08 11:10:00,5.47,5.49,5.47,5.49,70700.0,5.47,5.49,5.47,5.49,70700.0
2009-07-08 11:15:00,5.49,5.51,5.49,5.5,77000.0,5.49,5.51,5.49,5.5,77000.0
2009-07-08 11:20:00,5.49,5.5,5.49,5.49,78400.0,5.49,5.5,5.49,5.49,78400.0
2009-07-08 11:25:00,5.49,5.5,5.49,5.5,50400.0,5.49,5.5,5.49,5.5,50400.0
2009-07-08 11:30:00,5.49,5.51,5.49,5.5,42700.0,5.49,5.51,5.49,5.5,42700.0
2009-07-08 11:35:00,5.5,5.51,5.5,5.5,55300.0,5.5,5.51,5.5,5.5,55300.0
2009-07-08 11:40:00,5.5,5.51,5.5,5.51,47600.0,5.5,5.51,5.5,5.51,47600.0
2009-07-08 11:45:00,5.51,5.51,5.5,5.51,18200.0,5.51,5.51,5.5,5.51,18200.0
2009-07-08 11:50:00,5.5,5.51,5.5,5.5,76300.0,5.5,5.51,5.5,5.5,76300.0
2009-07-08 11:55:00,5.49,5.5,5.49,5.5,24500.0,5.49,5.5,5.49,5.5,24500.0
2009-07-08 12:00:00,5.5,5.5,5.49,5.49,48300.0,5.5,5.5,5.49,5.49,48300.0
2009-07-08 12:05:00,5.49,5.5,5.49,5.49,12600.0,5.49,5.5,5.49,5.49,12600.0
2009-07-08 12:10:00,5.49,5.49,5.48,5.48,39200.0,5.49,5.49,5.48,5.48,39200.0
2009-07-08 12:15:00,5.48,5.49,5.47,5.47,150500.0,5.48,5.49,5.47,5.47,150500.0
2009-07-08 12:20:00,5.47,5.48,5.45,5.45,107800.0,5.47,5.48,5.45,5.45,107800.0
2009-07-08 12:25:00,5.46,5.46,5.45,5.46,28700.0,5.46,5.46,5.45,5.46,28700.0
2009-07-08 12:30:00,5.45,5.46,5.45,5.46,45500.0,5.45,5.46,5.45,5.46,45500.0
2009-07-08 12:35:00,5.45,5.45,5.44,5.44,71400.0,5.45,5.45,5.44,5.44,71400.0
2009-07-08 12:40:00,5.44,5.44,5.44,5.44,79800.0,5.44,5.44,5.44,5.44,79800.0
2009-07-08 12:45:00,5.44,5.45,5.44,5.44,55300.0,5.44,5.45,5.44,5.44,55300.0
2009-07-08 12:50:00,5.44,5.44,5.44,5.44,82600.0,5.44,5.44,5.44,5.44,82600.0
2009-07-08 12:55:00,5.44,5.44,5.44,5.44,54600.0,5.44,5.44,5.44,5.44,54600.0
2009-07-08 13:00:00,5.44,5.47,5.44,5.47,39200.0,5.44,5.47,5.44,5.47,39200.0
2009-07-08 13:05:00,5.47,5.48,5.47,5.48,31500.0,5.47,5.48,5.47,5.48,31500.0
2009-07-08 13:10:00,5.47,5.48,5.46,5.47,14700.0,5.47,5.48,5.46,5.47,14700.0
2009-07-08 13:15:00,5.48,5.48,5.47,5.48,35700.0,5.48,5.48,5.47,5.48,35700.0
2009-07-08 13:20:00,5.48,5.49,5.48,5.49,156800.0,5.48,5.49,5.48,5.49,156800.0
2009-07-08 13:25:00,5.49,5.5,5.49,5.5,54600.0,5.49,5.5,5.49,5.5,54600.0
2009-07-08 13:30:00,5.5,5.5,5.5,5.5,45500.0,5.5,5.5,5.5,5.5,45500.0
2009-07-08 13:35:00,5.5,5.5,5.48,5.48,57400.0,5.5,5.5,5.48,5.48,57400.0
2009-07-08 13:40:00,5.48,5.49,5.48,5.49,21000.0,5.48,5.49,5.48,5.49,21000.0
2009-07-08 13:45:00,5.49,5.5,5.49,5.5,23800.0,5.49,5.5,5.49,5.5,23800.0
2009-07-08 13:50:00,5.49,5.49,5.48,5.48,126000.0,5.49,5.49,5.48,5.48,126000.0
2009-07-08 13:55:00,5.48,5.5,5.48,5.5,72100.0,5.48,5.5,5.48,5.5,72100.0
2009-07-08 14:00:00,5.5,5.51,5.5,5.5,52500.0,5.5,5.51,5.5,5.5,52500.0
2009-07-08 14:05:00,5.5,5.51,5.5,5.5,79800.0,5.5,5.51,5.5,5.5,79800.0
2009-07-08 14:10:00,5.5,5.5,5.49,5.49,103600.0,5.5,5.5,5.49,5.49,103600.0
2009-07-08 14:15:00,5.49,5.49,5.48,5.48,40600.0,5.49,5.49,5.48,5.48,40600.0
2009-07-08 14:20:00,5.48,5.5,5.48,5.49,49700.0,5.48,5.5,5.48,5.49,49700.0
2009-07-08 14:25:00,5.49,5.49,5.49,5.49,37800.0,5.49,5.49,5.49,5.49,37800.0
2009-07-08 14:30:00,5.49,5.49,5.48,5.48,37100.0,5.49,5.49,5.48,5.48,37100.0
2009-07-08 14:35:00,5.48,5.49,5.48,5.49,74200.0,5.48,5.49,5.48,5.49,74200.0
2009-07-08 14:40:00,5.49,5.49,5.48,5.49,53200.0,5.49,5.49,5.48,5.49,53200.0
2009-07-08 14:45:00,5.49,5.49,5.48,5.48,56700.0,5.49,5.49,5.48,5.48,56700.0
2009-07-08 14:50:00,5.49,5.49,5.48,5.49,59500.0,5.49,5.49,5.48,5.49,59500.0
2009-07-08 14:55:00,5.49,5.5,5.48,5.5,63700.0,5.49,5.5,5.48,5.5,63700.0
2009-07-08 15:00:00,5.5,5.51,5.48,5.49,69300.0,5.5,5.51,5.48,5.49,69300.0
2009-07-08 15:05:00,5.49,5.53,5.49,5.51,228200.0,5.49,5.53,5.49,5.51,228200.0
2009-07-08 15:10:00,5.51,5.51,5.5,5.51,77700.0,5.51,5.51,5.5,5.51,77700.0
2009-07-08 15:15:00,5.51,5.52,5.5,5.51,133700.0,5.51,5.52,5.5,5.51,133700.0
2009-07-08 15:20:00,5.51,5.52,5.49,5.51,141400.0,5.51,5.52,5.49,5.51,141400.0
2009-07-08 15:25:00,5.5,5.51,5.49,5.5,86100.0,5.5,5.51,5.49,5.5,86100.0
2009-07-08 15:30:00,5.49,5.51,5.49,5.51,135800.0,5.49,5.51,5.49,5.51,135800.0
2009-07-08 15:35:00,5.51,5.53,5.51,5.51,150500.0,5.51,5.53,5.51,5.51,150500.0
2009-07-08 15:40:00,5.53,5.53,5.51,5.53,113400.0,5.53,5.53,5.51,5.53,113400.0
2009-07-08 15:45:00,5.53,5.54,5.52,5.52,154000.0,5.53,5.54,5.52,5.52,154000.0
2009-07-08 15:50:00,5.52,5.53,5.5,5.51,202300.0,5.52,5.53,5.5,5.51,202300.0
2009-07-08 15:55:00,5.51,5.53,5.5,5.53,240800.0,5.51,5.53,5.5,5.53,240800.0
2009-07-09 09:30:00,5.62,5.73,5.61,5.7,388500.0,5.62,5.73,5.61,5.7,388500.0
2009-07-09 09:35:00,5.7,5.71,5.62,5.63,221900.0,5.7,5.71,5.62,5.63,221900.0
2009-07-09 09:40:00,5.63,5.63,5.59,5.63,261800.0,5.63,5.63,5.59,5.63,261800.0
2009-07-09 09:45:00,5.62,5.63,5.61,5.63,117600.0,5.62,5.63,5.61,5.63,117600.0
2009-07-09 09:50:00,5.63,5.69,5.63,5.69,280000.0,5.63,5.69,5.63,5.69,280000.0
2009-07-09 09:55:00,5.68,5.71,5.68,5.69,243600.0,5.68,5.71,5.68,5.69,243600.0
2009-07-09 10:00:00,5.69,5.71,5.68,5.71,499800.0,5.69,5.71,5.68,5.71,499800.0
2009-07-09 10:05:00,5.71,5.71,5.69,5.7,105000.0,5.71,5.71,5.69,5.7,105000.0
2009-07-09 10:10:00,5.7,5.7,5.65,5.65,137200.0,5.7,5.7,5.65,5.65,137200.0
2009-07-09 10:15:00,5.65,5.68,5.65,5.68,90300.0,5.65,5.68,5.65,5.68,90300.0
2009-07-09 10:20:00,5.68,5.69,5.66,5.66,58100.0,5.68,5.69,5.66,5.66,58100.0
2009-07-09 10:25:00,5.66,5.66,5.63,5.65,497700.0,5.66,5.66,5.63,5.65,497700.0
2009-07-09 10:30:00,5.64,5.65,5.63,5.64,192500.0,5.64,5.65,5.63,5.64,192500.0
2009-07-09 10:35:00,5.64,5.65,5.64,5.64,156100.0,5.64,5.65,5.64,5.64,156100.0
2009-07-09 10:40:00,5.64,5.68,5.64,5.67,352100.0,5.64,5.68,5.64,5.67,352100.0
2009-07-09 10:45:00,5.67,5.67,5.66,5.67,63700.0,5.67,5.67,5.66,5.67,63700.0
2009-07-09 10:50:00,5.67,5.67,5.65,5.65,153300.0,5.67,5.67,5.65,5.65,153300.0
2009-07-09 10:55:00,5.65,5.66,5.64,5.64,144900.0,5.65,5.66,5.64,5.64,144900.0
2009-07-09 11:00:00,5.64,5.66,5.64,5.66,229600.0,5.64,5.66,5.64,5.66,229600.0
2009-07-09 11:05:00,5.66,5.66,5.64,5.65,434000.0,5.66,5.66,5.64,5.65,434000.0
2009-07-09 11:10:00,5.65,5.65,5.64,5.65,170100.0,5.65,5.65,5.64,5.65,170100.0
2009-07-09 11:15:00,5.65,5.66,5.65,5.66,245000.0,5.65,5.66,5.65,5.66,245000.0
2009-07-09 11:20:00,5.66,5.68,5.66,5.68,239400.0,5.66,5.68,5.66,5.68,239400.0
2009-07-09 11:25:00,5.68,5.68,5.66,5.67,25200.0,5.68,5.68,5.66,5.67,25200.0
2009-07-09 11:30:00,5.66,5.66,5.65,5.66,18900.0,5.66,5.66,5.65,5.66,18900.0
2009-07-09 11:35:00,5.66,5.67,5.66,5.67,28700.0,5.66,5.67,5.66,5.67,28700.0
2009-07-09 11:40:00,5.66,5.66,5.65,5.65,25900.0,5.66,5.66,5.65,5.65,25900.0
2009-07-09 11:45:00,5.65,5.68,5.65,5.66,82600.0,5.65,5.68,5.65,5.66,82600.0
2009-07-09 11:50:00,5.66,5.67,5.66,5.67,145600.0,5.66,5.67,5.66,5.67,145600.0
2009-07-09 11:55:00,5.67,5.67,5.66,5.66,64400.0,5.67,5.67,5.66,5.66,64400.0
2009-07-09 12:00:00,5.66,5.67,5.66,5.67,34300.0,5.66,5.67,5.66,5.67,34300.0
2009-07-09 12:05:00,5.67,5.67,5.66,5.67,14700.0,5.67,5.67,5.66,5.67,14700.0
2009-07-09 12:10:00,5.66,5.66,5.66,5.66,18900.0,5.66,5.66,5.66,5.66,18900.0
2009-07-09 12:15:00,5.66,5.67,5.66,5.67,37800.0,5.66,5.67,5.66,5.67,37800.0
2009-07-09 12:20:00,5.67,5.67,5.66,5.66,35700.0,5.67,5.67,5.66,5.66,35700.0
2009-07-09 12:25:00,5.66,5.66,5.66,5.66,21000.0,5.66,5.66,5.66,5.66,21000.0
2009-07-09 12:30:00,5.66,5.66,5.66,5.66,14000.0,5.66,5.66,5.66,5.66,14000.0
2009-07-09 12:35:00,5.66,5.66,5.65,5.66,81200.0,5.66,5.66,5.65,5.66,81200.0
2009-07-09 12:40:00,5.66,5.67,5.66,5.67,67200.0,5.66,5.67,5.66,5.67,67200.0
2009-07-09 12:45:00,5.67,5.67,5.67,5.67,35000.0,5.67,5.67,5.67,5.67,35000.0
2009-07-09 12:50:00,5.67,5.67,5.66,5.66,16100.0,5.67,5.67,5.66,5.66,16100.0
2009-07-09 12:55:00,5.67,5.67,5.66,5.67,25900.0,5.67,5.67,5.66,5.67,25900.0
2009-07-09 13:00:00,5.67,5.67,5.65,5.65,100800.0,5.67,5.67,5.65,5.65,100800.0
2009-07-09 13:05:00,5.66,5.66,5.65,5.66,25200.0,5.66,5.66,5.65,5.66,25200.0
2009-07-09 13:10:00,5.66,5.68,5.66,5.68,74900.0,5.66,5.68,5.66,5.68,74900.0
2009-07-09 13:15:00,5.68,5.68,5.67,5.67,33600.0,5.68,5.68,5.67,5.67,33600.0
2009-07-09 13:20:00,5.67,5.67,5.66,5.67,126700.0,5.67,5.67,5.66,5.67,126700.0
2009-07-09 13:25:00,5.67,5.68,5.67,5.67,179200.0,5.67,5.68,5.67,5.67,179200.0
2009-07-09 13:30:00,5.68,5.68,5.67,5.67,139300.0,5.68,5.68,5.67,5.67,139300.0
2009-07-09 13:35:00,5.68,5.68,5.67,5.67,148400.0,5.68,5.68,5.67,5.67,148400.0
2009-07-09 13:40:00,5.67,5.68,5.67,5.67,27300.0,5.67,5.68,5.67,5.67,27300.0
2009-07-09 13:45:00,5.67,5.68,5.67,5.68,132300.0,5.67,5.68,5.67,5.68,132300.0
2009-07-09 13:50:00,5.68,5.68,5.68,5.68,70000.0,5.68,5.68,5.68,5.68,70000.0
2009-07-09 13:55:00,5.68,5.68,5.67,5.68,9800.0,5.68,5.68,5.67,5.68,9800.0
2009-07-09 14:00:00,5.68,5.68,5.67,5.67,57400.0,5.68,5.68,5.67,5.67,57400.0
2009-07-09 14:05:00,5.67,5.67,5.67,5.67,25200.0,5.67,5.67,5.67,5.67,25200.0
2009-07-09 14:10:00,5.67,5.69,5.67,5.69,34300.0,5.67,5.69,5.67,5.69,34300.0
2009-07-09 14:15:00,5.69,5.69,5.68,5.68,53200.0,5.69,5.69,5.68,5.68,53200.0
2009-07-09 14:20:00,5.68,5.69,5.68,5.69,25200.0,5.68,5.69,5.68,5.69,25200.0
2009-07-09 14:25:00,5.69,5.7,5.69,5.7,227500.0,5.69,5.7,5.69,5.7,227500.0
2009-07-09 14:30:00,5.69,5.71,5.69,5.7,94500.0,5.69,5.71,5.69,5.7,94500.0
2009-07-09 14:35:00,5.7,5.71,5.7,5.71,40600.0,5.7,5.71,5.7,5.71,40600.0
2009-07-09 14:40:00,5.7,5.71,5.7,5.7,31500.0,5.7,5.71,5.7,5.7,31500.0
2009-07-09 14:45:00,5.7,5.71,5.7,5.7,16800.0,5.7,5.71,5.7,5.7,16800.0
2009-07-09 14:50:00,5.7,5.71,5.7,5.71,90300.0,5.7,5.71,5.7,5.71,90300.0
2009-07-09 14:55:00,5.71,5.72,5.7,5.7,200900.0,5.71,5.72,5.7,5.7,200900.0
2009-07-09 15:00:00,5.7,5.71,5.69,5.7,236600.0,5.7,5.71,5.69,5.7,236600.0
2009-07-09 15:05:00,5.7,5.71,5.7,5.71,373100.0,5.7,5.71,5.7,5.71,373100.0
2009-07-09 15:10:00,5.71,5.71,5.71,5.71,100800.0,5.71,5.71,5.71,5.71,100800.0
2009-07-09 15:15:00,5.71,5.71,5.7,5.71,156800.0,5.71,5.71,5.7,5.71,156800.0
2009-07-09 15:20:00,5.71,5.71,5.71,5.71,299600.0,5.71,5.71,5.71,5.71,299600.0
2009-07-09 15:25:00,5.71,5.71,5.7,5.71,199500.0,5.71,5.71,5.7,5.71,199500.0
2009-07-09 15:30:00,5.71,5.71,5.7,5.71,190400.0,5.71,5.71,5.7,5.71,190400.0
2009-07-09 15:35:00,5.71,5.72,5.71,5.71,254100.0,5.71,5.72,5.71,5.71,254100.0
2009-07-09 15:40:00,5.72,5.73,5.71,5.72,280700.0,5.72,5.73,5.71,5.72,280700.0
2009-07-09 15:45:00,5.72,5.73,5.72,5.73,688800.0,5.72,5.73,5.72,5.73,688800.0
2009-07-09 15:50:00,5.72,5.73,5.71,5.72,254100.0,5.72,5.73,5.71,5.72,254100.0
2009-07-09 15:55:00,5.72,5.72,5.71,5.71,613200.0,5.72,5.72,5.71,5.71,613200.0
2009-07-10 09:30:00,5.63,5.69,5.63,5.68,221200.0,5.63,5.69,5.63,5.68,221200.0
2009-07-10 09:35:00,5.68,5.73,5.67,5.72,108500.0,5.68,5.73,5.67,5.72,108500.0
2009-07-10 09:40:00,5.73,5.74,5.71,5.72,57400.0,5.73,5.74,5.71,5.72,57400.0
2009-07-10 09:45:00,5.73,5.73,5.72,5.73,59500.0,5.73,5.73,5.72,5.73,59500.0
2009-07-10 09:50:00,5.73,5.76,5.71,5.72,188300.0,5.73,5.76,5.71,5.72,188300.0
2009-07-10 09:55:00,5.71,5.74,5.71,5.72,154700.0,5.71,5.74,5.71,5.72,154700.0
2009-07-10 10:00:00,5.72,5.74,5.71,5.73,81200.0,5.72,5.74,5.71,5.73,81200.0
2009-07-10 10:05:00,5.72,5.73,5.71,5.71,126000.0,5.72,5.73,5.71,5.71,126000.0
2009-07-10 10:10:00,5.71,5.76,5.71,5.75,140700.0,5.71,5.76,5.71,5.75,140700.0
2009-07-10 10:15:00,5.75,5.77,5.75,5.76,35700.0,5.75,5.77,5.75,5.76,35700.0
2009-07-10 10:20:00,5.76,5.76,5.74,5.75,28000.0,5.76,5.76,5.74,5.75,28000.0
2009-07-10 10:25:00,5.75,5.76,5.74,5.74,24500.0,5.75,5.76,5.74,5.74,24500.0
2009-07-10 10:30:00,5.74,5.74,5.73,5.74,65100.0,5.74,5.74,5.73,5.74,65100.0
2009-07-10 10:35:00,5.73,5.73,5.71,5.71,46200.0,5.73,5.73,5.71,5.71,46200.0
2009-07-10 10:40:00,5.7,5.71,5.68,5.7,49000.0,5.7,5.71,5.68,5.7,49000.0
2009-07-10 10:45:00,5.7,5.74,5.7,5.73,57400.0,5.7,5.74,5.7,5.73,57400.0
2009-07-10 10:50:00,5.73,5.73,5.71,5.71,4900.0,5.73,5.73,5.71,5.71,4900.0
2009-07-10 10:55:00,5.71,5.72,5.7,5.71,19600.0,5.71,5.72,5.7,5.71,19600.0
2009-07-10 11:00:00,5.71,5.71,5.69,5.7,31500.0,5.71,5.71,5.69,5.7,31500.0
2009-07-10 11:05:00,5.7,5.7,5.68,5.69,72100.0,5.7,5.7,5.68,5.69,72100.0
2009-07-10 11:10:00,5.69,5.69,5.68,5.68,68600.0,5.69,5.69,5.68,5.68,68600.0
2009-07-10 11:15:00,5.68,5.69,5.68,5.68,56000.0,5.68,5.69,5.68,5.68,56000.0
2009-07-10 11:20:00,5.68,5.69,5.68,5.69,69300.0,5.68,5.69,5.68,5.69,69300.0
2009-07-10 11:25:00,5.69,5.7,5.68,5.69,39200.0,5.69,5.7,5.68,5.69,39200.0
2009-07-10 11:30:00,5.69,5.7,5.69,5.7,31500.0,5.69,5.7,5.69,5.7,31500.0
2009-07-10 11:35:00,5.7,5.7,5.69,5.69,57400.0,5.7,5.7,5.69,5.69,57400.0
2009-07-10 11:40:00,5.69,5.7,5.69,5.7,37100.0,5.69,5.7,5.69,5.7,37100.0
2009-07-10 11:45:00,5.7,5.71,5.7,5.71,35000.0,5.7,5.71,5.7,5.71,35000.0
2009-07-10 11:50:00,5.71,5.72,5.71,5.72,30800.0,5.71,5.72,5.71,5.72,30800.0
2009-07-10 11:55:00,5.73,5.73,5.72,5.72,41300.0,5.73,5.73,5.72,5.72,41300.0
2009-07-10 12:00:00,5.72,5.73,5.72,5.73,13300.0,5.72,5.73,5.72,5.73,13300.0
2009-07-10 12:05:00,5.73,5.74,5.73,5.73,21700.0,5.73,5.74,5.73,5.73,21700.0
2009-07-10 12:10:00,5.73,5.74,5.72,5.73,79800.0,5.73,5.74,5.72,5.73,79800.0
2009-07-10 12:15:00,5.73,5.73,5.72,5.73,29400.0,5.73,5.73,5.72,5.73,29400.0
2009-07-10 12:20:00,5.72,5.73,5.7,5.71,31500.0,5.72,5.73,5.7,5.71,31500.0
2009-07-10 12:25:00,5.71,5.71,5.7,5.71,30800.0,5.71,5.71,5.7,5.71,30800.0
2009-07-10 12:30:00,5.71,5.71,5.71,5.71,15400.0,5.71,5.71,5.71,5.71,15400.0
2009-07-10 12:35:00,5.71,5.72,5.71,5.72,20300.0,5.71,5.72,5.71,5.72,20300.0
2009-07-10 12:40:00,5.72,5.73,5.72,5.73,18200.0,5.72,5.73,5.72,5.73,18200.0
2009-07-10 12:45:00,5.73,5.73,5.73,5.73,6300.0,5.73,5.73,5.73,5.73,6300.0
2009-07-10 12:50:00,5.73,5.73,5.72,5.72,15400.0,5.73,5.73,5.72,5.72,15400.0
2009-07-10 12:55:00,5.72,5.72,5.71,5.71,21000.0,5.72,5.72,5.71,5.71,21000.0
2009-07-10 13:00:00,5.71,5.71,5.71,5.71,7700.0,5.71,5.71,5.71,5.71,7700.0
2009-07-10 13:05:00,5.71,5.71,5.71,5.71,23100.0,5.71,5.71,5.71,5.71,23100.0
2009-07-10 13:10:00,5.71,5.71,5.7,5.7,139300.0,5.71,5.71,5.7,5.7,139300.0
2009-07-10 13:15:00,5.71,5.71,5.69,5.71,220500.0,5.71,5.71,5.69,5.71,220500.0
2009-07-10 13:20:00,5.71,5.71,5.7,5.71,28700.0,5.71,5.71,5.7,5.71,28700.0
2009-07-10 13:25:00,5.71,5.72,5.7,5.71,23800.0,5.71,5.72,5.7,5.71,23800.0
2009-07-10 13:30:00,5.71,5.72,5.71,5.72,45500.0,5.71,5.72,5.71,5.72,45500.0
2009-07-10 13:35:00,5.72,5.73,5.72,5.73,15400.0,5.72,5.73,5.72,5.73,15400.0
2009-07-10 13:40:00,5.72,5.74,5.72,5.74,19600.0,5.72,5.74,5.72,5.74,19600.0
2009-07-10 13:45:00,5.73,5.73,5.72,5.72,15400.0,5.73,5.73,5.72,5.72,15400.0
2009-07-10 13:50:00,5.72,5.72,5.71,5.72,14000.0,5.72,5.72,5.71,5.72,14000.0
2009-07-10 13:55:00,5.72,5.72,5.71,5.72,5600.0,5.72,5.72,5.71,5.72,5600.0
2009-07-10 14:00:00,5.71,5.72,5.71,5.71,67200.0,5.71,5.72,5.71,5.71,67200.0
2009-07-10 14:05:00,5.72,5.72,5.71,5.71,16100.0,5.72,5.72,5.71,5.71,16100.0
2009-07-10 14:10:00,5.71,5.72,5.71,5.72,36400.0,5.71,5.72,5.71,5.72,36400.0
2009-07-10 14:15:00,5.72,5.72,5.71,5.72,19600.0,5.72,5.72,5.71,5.72,19600.0
2009-07-10 14:20:00,5.72,5.72,5.71,5.71,43400.0,5.72,5.72,5.71,5.71,43400.0
2009-07-10 14:25:00,5.71,5.71,5.71,5.71,44800.0,5.71,5.71,5.71,5.71,44800.0
2009-07-10 14:30:00,5.71,5.72,5.71,5.71,65100.0,5.71,5.72,5.71,5.71,65100.0
2009-07-10 14:35:00,5.71,5.72,5.71,5.72,29400.0,5.71,5.72,5.71,5.72,29400.0
2009-07-10 14:40:00,5.72,5.72,5.72,5.72,42700.0,5.72,5.72,5.72,5.72,42700.0
2009-07-10 14:45:00,5.72,5.73,5.72,5.73,43400.0,5.72,5.73,5.72,5.73,43400.0
2009-07-10 14:50:00,5.73,5.73,5.72,5.72,67200.0,5.73,5.73,5.72,5.72,67200.0
2009-07-10 14:55:00,5.72,5.73,5.72,5.72,64400.0,5.72,5.73,5.72,5.72,64400.0
2009-07-10 15:00:00,5.72,5.73,5.72,5.72,100100.0,5.72,5.73,5.72,5.72,100100.0
2009-07-10 15:05:00,5.73,5.73,5.72,5.72,47600.0,5.73,5.73,5.72,5.72,47600.0
2009-07-10 15:10:00,5.72,5.73,5.72,5.73,77700.0,5.72,5.73,5.72,5.73,77700.0
2009-07-10 15:15:00,5.73,5.74,5.73,5.73,137200.0,5.73,5.74,5.73,5.73,137200.0
2009-07-10 15:20:00,5.73,5.74,5.73,5.73,83300.0,5.73,5.74,5.73,5.73,83300.0
2009-07-10 15:25:00,5.73,5.74,5.72,5.73,41300.0,5.73,5.74,5.72,5.73,41300.0
2009-07-10 15:30:00,5.73,5.73,5.73,5.73,63700.0,5.73,5.73,5.73,5.73,63700.0
2009-07-10 15:35:00,5.73,5.74,5.73,5.73,85400.0,5.73,5.74,5.73,5.73,85400.0
2009-07-10 15:40:00,5.73,5.74,5.71,5.72,130900.0,5.73,5.74,5.71,5.72,130900.0
2009-07-10 15:45:00,5.72,5.73,5.72,5.73,142100.0,5.72,5.73,5.72,5.73,142100.0
2009-07-10 15:50:00,5.73,5.73,5.71,5.73,235900.0,5.73,5.73,5.71,5.73,235900.0
2009-07-10 15:55:00,5.73,5.73,5.72,5.73,212800.0,5.73,5.73,5.72,5.73,212800.0
2009-07-13 09:30:00,5.71,5.75,5.69,5.75,102900.0,5.71,5.75,5.69,5.75,102900.0
2009-07-13 09:35:00,5.75,5.75,5.71,5.72,53900.0,5.75,5.75,5.71,5.72,53900.0
2009-07-13 09:40:00,5.72,5.73,5.71,5.71,53200.0,5.72,5.73,5.71,5.71,53200.0
2009-07-13 09:45:00,5.71,5.72,5.7,5.72,214900.0,5.71,5.72,5.7,5.72,214900.0
2009-07-13 09:50:00,5.72,5.72,5.71,5.72,203000.0,5.72,5.72,5.71,5.72,203000.0
2009-07-13 09:55:00,5.72,5.75,5.72,5.73,61600.0,5.72,5.75,5.72,5.73,61600.0
2009-07-13 10:00:00,5.73,5.73,5.71,5.71,129500.0,5.73,5.73,5.71,5.71,129500.0
2009-07-13 10:05:00,5.71,5.74,5.71,5.74,170100.0,5.71,5.74,5.71,5.74,170100.0
2009-07-13 10:10:00,5.74,5.76,5.73,5.76,193200.0,5.74,5.76,5.73,5.76,193200.0
2009-07-13 10:15:00,5.76,5.9,5.75,5.87,1523200.0,5.76,5.9,5.75,5.87,1523200.0
2009-07-13 10:20:00,5.86,5.87,5.83,5.85,528500.0,5.86,5.87,5.83,5.85,528500.0
2009-07-13 10:25:00,5.85,5.93,5.85,5.9,507500.0,5.85,5.93,5.85,5.9,507500.0
2009-07-13 10:30:00,5.91,5.96,5.89,5.95,835100.0,5.91,5.96,5.89,5.95,835100.0
2009-07-13 10:35:00,5.95,6.01,5.94,6.0,830200.0,5.95,6.01,5.94,6.0,830200.0
2009-07-13 10:40:00,6.01,6.03,5.99,6.01,875700.0,6.01,6.03,5.99,6.01,875700.0
2009-07-13 10:45:00,6.02,6.04,6.02,6.04,308000.0,6.02,6.04,6.02,6.04,308000.0
2009-07-13 10:50:00,6.04,6.04,6.01,6.01,753900.0,6.04,6.04,6.01,6.01,753900.0
2009-07-13 10:55:00,6.01,6.02,5.99,6.0,403900.0,6.01,6.02,5.99,6.0,403900.0
2009-07-13 11:00:00,6.01,6.02,5.99,5.99,184800.0,6.01,6.02,5.99,5.99,184800.0
2009-07-13 11:05:00,5.99,6.0,5.99,5.99,159600.0,5.99,6.0,5.99,5.99,159600.0
2009-07-13 11:10:00,5.99,5.99,5.97,5.99,177100.0,5.99,5.99,5.97,5.99,177100.0
2009-07-13 11:15:00,5.99,5.99,5.97,5.99,165900.0,5.99,5.99,5.97,5.99,165900.0
2009-07-13 11:20:00,5.99,6.0,5.99,6.0,194600.0,5.99,6.0,5.99,6.0,194600.0
2009-07-13 11:25:00,6.0,6.0,5.99,5.99,98000.0,6.0,6.0,5.99,5.99,98000.0
2009-07-13 11:30:00,6.0,6.0,5.98,6.0,282800.0,6.0,6.0,5.98,6.0,282800.0
2009-07-13 11:35:00,6.0,6.0,5.98,5.99,361200.0,6.0,6.0,5.98,5.99,361200.0
2009-07-13 11:40:00,5.99,6.03,5.99,6.02,541800.0,5.99,6.03,5.99,6.02,541800.0
2009-07-13 11:45:00,6.02,6.04,6.01,6.04,489300.0,6.02,6.04,6.01,6.04,489300.0
2009-07-13 11:50:00,6.04,6.06,6.02,6.05,341600.0,6.04,6.06,6.02,6.05,341600.0
2009-07-13 11:55:00,6.05,6.05,6.03,6.03,190400.0,6.05,6.05,6.03,6.03,190400.0
2009-07-13 12:00:00,6.03,6.03,5.94,5.96,1323000.0,6.03,6.03,5.94,5.96,1323000.0
2009-07-13 12:05:00,5.96,6.0,5.95,6.0,1526700.0,5.96,6.0,5.95,6.0,1526700.0
2009-07-13 12:10:00,5.99,6.0,5.97,5.99,296100.0,5.99,6.0,5.97,5.99,296100.0
2009-07-13 12:15:00,5.99,6.0,5.99,6.0,226800.0,5.99,6.0,5.99,6.0,226800.0
2009-07-13 12:20:00,6.0,6.0,5.99,6.0,262500.0,6.0,6.0,5.99,6.0,262500.0
2009-07-13 12:25:00,6.0,6.0,6.0,6.0,154700.0,6.0,6.0,6.0,6.0,154700.0
2009-07-13 12:30:00,6.0,6.0,5.98,5.99,105000.0,6.0,6.0,5.98,5.99,105000.0
2009-07-13 12:35:00,5.99,6.0,5.99,5.99,65100.0,5.99,6.0,5.99,5.99,65100.0
2009-07-13 12:40:00,6.0,6.0,5.98,5.98,121800.0,6.0,6.0,5.98,5.98,121800.0
2009-07-13 12:45:00,5.98,5.99,5.98,5.99,86100.0,5.98,5.99,5.98,5.99,86100.0
2009-07-13 12:50:00,5.99,6.0,5.99,5.99,107100.0,5.99,6.0,5.99,5.99,107100.0
2009-07-13 12:55:00,5.99,6.0,5.99,5.99,67200.0,5.99,6.0,5.99,5.99,67200.0
2009-07-13 13:00:00,6.0,6.0,5.99,5.99,101500.0,6.0,6.0,5.99,5.99,101500.0
2009-07-13 13:05:00,6.0,6.0,5.99,5.99,106400.0,6.0,6.0,5.99,5.99,106400.0
2009-07-13 13:10:00,6.0,6.0,6.0,6.0,123200.0,6.0,6.0,6.0,6.0,123200.0
2009-07-13 13:15:00,6.0,6.03,6.0,6.03,382200.0,6.0,6.03,6.0,6.03,382200.0
2009-07-13 13:20:00,6.03,6.04,6.03,6.04,159600.0,6.03,6.04,6.03,6.04,159600.0
2009-07-13 13:25:00,6.04,6.04,6.03,6.04,137200.0,6.04,6.04,6.03,6.04,137200.0
2009-07-13 13:30:00,6.04,6.04,6.04,6.04,195300.0,6.04,6.04,6.04,6.04,195300.0
2009-07-13 13:35:00,6.04,6.06,6.04,6.05,194600.0,6.04,6.06,6.04,6.05,194600.0
2009-07-13 13:40:00,6.05,6.05,6.02,6.03,210000.0,6.05,6.05,6.02,6.03,210000.0
2009-07-13 13:45:00,6.03,6.03,6.02,6.03,112700.0,6.03,6.03,6.02,6.03,112700.0
2009-07-13 13:50:00,6.02,6.03,6.02,6.03,96600.0,6.02,6.03,6.02,6.03,96600.0
2009-07-13 13:55:00,6.03,6.03,6.02,6.03,119700.0,6.03,6.03,6.02,6.03,119700.0
2009-07-13 14:00:00,6.03,6.07,6.02,6.06,687400.0,6.03,6.07,6.02,6.06,687400.0
2009-07-13 14:05:00,6.06,6.08,6.06,6.07,662200.0,6.06,6.08,6.06,6.07,662200.0
2009-07-13 14:10:00,6.07,6.09,6.07,6.08,238700.0,6.07,6.09,6.07,6.08,238700.0
2009-07-13 14:15:00,6.08,6.08,6.06,6.07,857500.0,6.08,6.08,6.06,6.07,857500.0
2009-07-13 14:20:00,6.07,6.11,6.06,6.1,830200.0,6.07,6.11,6.06,6.1,830200.0
2009-07-13 14:25:00,6.09,6.12,6.09,6.09,406000.0,6.09,6.12,6.09,6.09,406000.0
2009-07-13 14:30:00,6.1,6.15,6.1,6.14,767900.0,6.1,6.15,6.1,6.14,767900.0
2009-07-13 14:35:00,6.14,6.15,6.13,6.13,331800.0,6.14,6.15,6.13,6.13,331800.0
2009-07-13 14:40:00,6.13,6.13,6.12,6.13,431900.0,6.13,6.13,6.12,6.13,431900.0
2009-07-13 14:45:00,6.12,6.13,6.1,6.12,293300.0,6.12,6.13,6.1,6.12,293300.0
2009-07-13 14:50:00,6.12,6.14,6.12,6.12,244300.0,6.12,6.14,6.12,6.12,244300.0
2009-07-13 14:55:00,6.12,6.12,6.09,6.09,477400.0,6.12,6.12,6.09,6.09,477400.0
2009-07-13 15:00:00,6.09,6.09,6.07,6.08,286300.0,6.09,6.09,6.07,6.08,286300.0
2009-07-13 15:05:00,6.08,6.08,6.07,6.07,247800.0,6.08,6.08,6.07,6.07,247800.0
2009-07-13 15:10:00,6.07,6.07,6.06,6.06,291900.0,6.07,6.07,6.06,6.06,291900.0
2009-07-13 15:15:00,6.06,6.06,6.04,6.04,380100.0,6.06,6.06,6.04,6.04,380100.0
2009-07-13 15:20:00,6.04,6.04,6.02,6.02,450800.0,6.04,6.04,6.02,6.02,450800.0
2009-07-13 15:25:00,6.02,6.05,6.02,6.04,363300.0,6.02,6.05,6.02,6.04,363300.0
2009-07-13 15:30:00,6.04,6.04,6.01,6.02,531300.0,6.04,6.04,6.01,6.02,531300.0
2009-07-13 15:35:00,6.02,6.02,6.0,6.02,436100.0,6.02,6.02,6.0,6.02,436100.0
2009-07-13 15:40:00,6.02,6.04,6.02,6.03,380800.0,6.02,6.04,6.02,6.03,380800.0
2009-07-13 15:45:00,6.03,6.04,6.02,6.03,409500.0,6.03,6.04,6.02,6.03,409500.0
2009-07-13 15:50:00,6.03,6.06,6.02,6.06,702100.0,6.03,6.06,6.02,6.06,702100.0
2009-07-13 15:55:00,6.06,6.06,6.02,6.03,1043700.0,6.06,6.06,6.02,6.03,1043700.0
2009-07-14 09:30:00,6.06,6.14,6.05,6.12,686000.0,6.06,6.14,6.05,6.12,686000.0
2009-07-14 09:35:00,6.12,6.13,6.04,6.08,385000.0,6.12,6.13,6.04,6.08,385000.0
2009-07-14 09:40:00,6.09,6.09,5.99,5.99,374500.0,6.09,6.09,5.99,5.99,374500.0
2009-07-14 09:45:00,5.99,6.02,5.97,6.0,261100.0,5.99,6.02,5.97,6.0,261100.0
2009-07-14 09:50:00,6.02,6.02,5.99,6.02,81900.0,6.02,6.02,5.99,6.02,81900.0
2009-07-14 09:55:00,6.02,6.05,6.01,6.03,141400.0,6.02,6.05,6.01,6.03,141400.0
2009-07-14 10:00:00,6.03,6.08,6.03,6.06,145600.0,6.03,6.08,6.03,6.06,145600.0
2009-07-14 10:05:00,6.06,6.11,6.05,6.1,135800.0,6.06,6.11,6.05,6.1,135800.0
2009-07-14 10:10:00,6.09,6.11,6.08,6.08,116900.0,6.09,6.11,6.08,6.08,116900.0
2009-07-14 10:15:00,6.08,6.1,6.07,6.07,156100.0,6.08,6.1,6.07,6.07,156100.0
2009-07-14 10:20:00,6.07,6.08,6.04,6.07,103600.0,6.07,6.08,6.04,6.07,103600.0
2009-07-14 10:25:00,6.07,6.07,6.01,6.06,442400.0,6.07,6.07,6.01,6.06,442400.0
2009-07-14 10:30:00,6.06,6.06,6.05,6.05,93800.0,6.06,6.06,6.05,6.05,93800.0
2009-07-14 10:35:00,6.05,6.07,6.04,6.07,74900.0,6.05,6.07,6.04,6.07,74900.0
2009-07-14 10:40:00,6.07,6.07,6.05,6.07,128800.0,6.07,6.07,6.05,6.07,128800.0
2009-07-14 10:45:00,6.07,6.07,6.05,6.07,134400.0,6.07,6.07,6.05,6.07,134400.0
2009-07-14 10:50:00,6.07,6.07,6.06,6.06,54600.0,6.07,6.07,6.06,6.06,54600.0
2009-07-14 10:55:00,6.06,6.08,6.06,6.07,50400.0,6.06,6.08,6.06,6.07,50400.0
2009-07-14 11:00:00,6.07,6.08,6.06,6.08,36400.0,6.07,6.08,6.06,6.08,36400.0
2009-07-14 11:05:00,6.08,6.11,6.08,6.11,130200.0,6.08,6.11,6.08,6.11,130200.0
2009-07-14 11:10:00,6.11,6.12,6.1,6.11,73500.0,6.11,6.12,6.1,6.11,73500.0
2009-07-14 11:15:00,6.11,6.13,6.11,6.11,130900.0,6.11,6.13,6.11,6.11,130900.0
2009-07-14 11:20:00,6.11,6.11,6.11,6.11,67900.0,6.11,6.11,6.11,6.11,67900.0
2009-07-14 11:25:00,6.11,6.13,6.11,6.12,96600.0,6.11,6.13,6.11,6.12,96600.0
2009-07-14 11:30:00,6.12,6.13,6.11,6.12,91700.0,6.12,6.13,6.11,6.12,91700.0
2009-07-14 11:35:00,6.12,6.13,6.11,6.12,70000.0,6.12,6.13,6.11,6.12,70000.0
2009-07-14 11:40:00,6.12,6.12,6.11,6.12,102200.0,6.12,6.12,6.11,6.12,102200.0
2009-07-14 11:45:00,6.12,6.12,6.11,6.11,56000.0,6.12,6.12,6.11,6.11,56000.0
2009-07-14 11:50:00,6.11,6.12,6.11,6.11,51800.0,6.11,6.12,6.11,6.11,51800.0
2009-07-14 11:55:00,6.11,6.11,6.1,6.1,99400.0,6.11,6.11,6.1,6.1,99400.0
2009-07-14 12:00:00,6.1,6.1,6.09,6.1,114100.0,6.1,6.1,6.09,6.1,114100.0
2009-07-14 12:05:00,6.1,6.1,6.09,6.09,111300.0,6.1,6.1,6.09,6.09,111300.0
2009-07-14 12:10:00,6.09,6.09,6.09,6.09,88200.0,6.09,6.09,6.09,6.09,88200.0
2009-07-14 12:15:00,6.09,6.09,6.09,6.09,44100.0,6.09,6.09,6.09,6.09,44100.0
2009-07-14 12:20:00,6.09,6.09,6.07,6.08,109900.0,6.09,6.09,6.07,6.08,109900.0
2009-07-14 12:25:00,6.08,6.1,6.08,6.1,67200.0,6.08,6.1,6.08,6.1,67200.0
2009-07-14 12:30:00,6.1,6.1,6.09,6.09,61600.0,6.1,6.1,6.09,6.09,61600.0
2009-07-14 12:35:00,6.09,6.1,6.08,6.09,60200.0,6.09,6.1,6.08,6.09,60200.0
2009-07-14 12:40:00,6.1,6.12,6.1,6.11,81900.0,6.1,6.12,6.1,6.11,81900.0
2009-07-14 12:45:00,6.11,6.12,6.11,6.12,116900.0,6.11,6.12,6.11,6.12,116900.0
2009-07-14 12:50:00,6.12,6.12,6.12,6.12,95200.0,6.12,6.12,6.12,6.12,95200.0
2009-07-14 12:55:00,6.12,6.12,6.11,6.12,239400.0,6.12,6.12,6.11,6.12,239400.0
2009-07-14 13:00:00,6.12,6.12,6.12,6.12,60200.0,6.12,6.12,6.12,6.12,60200.0
2009-07-14 13:05:00,6.12,6.12,6.11,6.12,70000.0,6.12,6.12,6.11,6.12,70000.0
2009-07-14 13:10:00,6.11,6.12,6.11,6.12,99400.0,6.11,6.12,6.11,6.12,99400.0
2009-07-14 13:15:00,6.12,6.12,6.12,6.12,81900.0,6.12,6.12,6.12,6.12,81900.0
2009-07-14 13:20:00,6.12,6.12,6.12,6.12,69300.0,6.12,6.12,6.12,6.12,69300.0
2009-07-14 13:25:00,6.12,6.13,6.12,6.13,180600.0,6.12,6.13,6.12,6.13,180600.0
2009-07-14 13:30:00,6.12,6.13,6.11,6.11,256900.0,6.12,6.13,6.11,6.11,256900.0
2009-07-14 13:35:00,6.11,6.13,6.11,6.12,249200.0,6.11,6.13,6.11,6.12,249200.0
2009-07-14 13:40:00,6.12,6.12,6.11,6.12,105000.0,6.12,6.12,6.11,6.12,105000.0
2009-07-14 13:45:00,6.12,6.12,6.11,6.11,81900.0,6.12,6.12,6.11,6.11,81900.0
2009-07-14 13:50:00,6.12,6.13,6.11,6.13,75600.0,6.12,6.13,6.11,6.13,75600.0
2009-07-14 13:55:00,6.13,6.13,6.12,6.12,51800.0,6.13,6.13,6.12,6.12,51800.0
2009-07-14 14:00:00,6.12,6.13,6.11,6.12,352100.0,6.12,6.13,6.11,6.12,352100.0
2009-07-14 14:05:00,6.12,6.14,6.12,6.13,203700.0,6.12,6.14,6.12,6.13,203700.0
2009-07-14 14:10:00,6.13,6.14,6.12,6.13,83300.0,6.13,6.14,6.12,6.13,83300.0
2009-07-14 14:15:00,6.13,6.14,6.13,6.14,143500.0,6.13,6.14,6.13,6.14,143500.0
2009-07-14 14:20:00,6.14,6.16,6.14,6.15,270200.0,6.14,6.16,6.14,6.15,270200.0
2009-07-14 14:25:00,6.15,6.17,6.15,6.17,208600.0,6.15,6.17,6.15,6.17,208600.0
2009-07-14 14:30:00,6.17,6.17,6.16,6.16,119700.0,6.17,6.17,6.16,6.16,119700.0
2009-07-14 14:35:00,6.16,6.18,6.16,6.18,231700.0,6.16,6.18,6.16,6.18,231700.0
2009-07-14 14:40:00,6.18,6.19,6.17,6.18,182000.0,6.18,6.19,6.17,6.18,182000.0
2009-07-14 14:45:00,6.18,6.21,6.17,6.2,370300.0,6.18,6.21,6.17,6.2,370300.0
2009-07-14 14:50:00,6.2,6.21,6.19,6.2,219800.0,6.2,6.21,6.19,6.2,219800.0
2009-07-14 14:55:00,6.2,6.22,6.2,6.21,196000.0,6.2,6.22,6.2,6.21,196000.0
2009-07-14 15:00:00,6.21,6.22,6.2,6.2,219800.0,6.21,6.22,6.2,6.2,219800.0
2009-07-14 15:05:00,6.2,6.2,6.19,6.19,128800.0,6.2,6.2,6.19,6.19,128800.0
2009-07-14 15:10:00,6.19,6.2,6.18,6.19,149800.0,6.19,6.2,6.18,6.19,149800.0
2009-07-14 15:15:00,6.2,6.21,6.19,6.2,204400.0,6.2,6.21,6.19,6.2,204400.0
2009-07-14 15:20:00,6.2,6.21,6.19,6.21,244300.0,6.2,6.21,6.19,6.21,244300.0
2009-07-14 15:25:00,6.21,6.21,6.2,6.21,183400.0,6.21,6.21,6.2,6.21,183400.0
2009-07-14 15:30:00,6.21,6.21,6.2,6.2,180600.0,6.21,6.21,6.2,6.2,180600.0
2009-07-14 15:35:00,6.2,6.21,6.19,6.19,308000.0,6.2,6.21,6.19,6.19,308000.0
2009-07-14 15:40:00,6.19,6.19,6.18,6.19,247100.0,6.19,6.19,6.18,6.19,247100.0
2009-07-14 15:45:00,6.19,6.19,6.16,6.17,457100.0,6.19,6.19,6.16,6.17,457100.0
2009-07-14 15:50:00,6.17,6.18,6.16,6.17,578200.0,6.17,6.18,6.16,6.17,578200.0
2009-07-14 15:55:00,6.17,6.19,6.17,6.19,732900.0,6.17,6.19,6.17,6.19,732900.0
2009-07-15 09:30:00,6.26,6.28,6.2,6.22,375900.0,6.26,6.28,6.2,6.22,375900.0
2009-07-15 09:35:00,6.22,6.23,6.19,6.22,312200.0,6.22,6.23,6.19,6.22,312200.0
2009-07-15 09:40:00,6.22,6.24,6.21,6.22,240800.0,6.22,6.24,6.21,6.22,240800.0
2009-07-15 09:45:00,6.22,6.23,6.19,6.19,133700.0,6.22,6.23,6.19,6.19,133700.0
2009-07-15 09:50:00,6.19,6.22,6.19,6.22,112700.0,6.19,6.22,6.19,6.22,112700.0
2009-07-15 09:55:00,6.22,6.28,6.22,6.27,240800.0,6.22,6.28,6.22,6.27,240800.0
2009-07-15 10:00:00,6.28,6.3,6.27,6.28,198100.0,6.28,6.3,6.27,6.28,198100.0
2009-07-15 10:05:00,6.29,6.29,6.27,6.27,229600.0,6.29,6.29,6.27,6.27,229600.0
2009-07-15 10:10:00,6.27,6.29,6.25,6.29,147000.0,6.27,6.29,6.25,6.29,147000.0
2009-07-15 10:15:00,6.29,6.3,6.28,6.3,86800.0,6.29,6.3,6.28,6.3,86800.0
2009-07-15 10:20:00,6.3,6.31,6.29,6.31,107100.0,6.3,6.31,6.29,6.31,107100.0
2009-07-15 10:25:00,6.31,6.32,6.3,6.31,84700.0,6.31,6.32,6.3,6.31,84700.0
2009-07-15 10:30:00,6.31,6.31,6.29,6.3,86800.0,6.31,6.31,6.29,6.3,86800.0
2009-07-15 10:35:00,6.3,6.32,6.3,6.3,128100.0,6.3,6.32,6.3,6.3,128100.0
2009-07-15 10:40:00,6.3,6.3,6.28,6.29,135100.0,6.3,6.3,6.28,6.29,135100.0
2009-07-15 10:45:00,6.29,6.29,6.26,6.26,340200.0,6.29,6.29,6.26,6.26,340200.0
2009-07-15 10:50:00,6.26,6.26,6.23,6.23,151200.0,6.26,6.26,6.23,6.23,151200.0
2009-07-15 10:55:00,6.23,6.23,6.21,6.22,99400.0,6.23,6.23,6.21,6.22,99400.0
2009-07-15 11:00:00,6.22,6.23,6.21,6.23,57400.0,6.22,6.23,6.21,6.23,57400.0
2009-07-15 11:05:00,6.22,6.23,6.22,6.22,58800.0,6.22,6.23,6.22,6.22,58800.0
2009-07-15 11:10:00,6.22,6.23,6.22,6.23,83300.0,6.22,6.23,6.22,6.23,83300.0
2009-07-15 11:15:00,6.23,6.24,6.23,6.24,84000.0,6.23,6.24,6.23,6.24,84000.0
2009-07-15 11:20:00,6.24,6.25,6.23,6.25,53900.0,6.24,6.25,6.23,6.25,53900.0
2009-07-15 11:25:00,6.25,6.26,6.25,6.25,58100.0,6.25,6.26,6.25,6.25,58100.0
2009-07-15 11:30:00,6.25,6.27,6.25,6.26,67900.0,6.25,6.27,6.25,6.26,67900.0
2009-07-15 11:35:00,6.26,6.26,6.24,6.25,65100.0,6.26,6.26,6.24,6.25,65100.0
2009-07-15 11:40:00,6.25,6.25,6.24,6.25,74900.0,6.25,6.25,6.24,6.25,74900.0
2009-07-15 11:45:00,6.25,6.26,6.24,6.25,47600.0,6.25,6.26,6.24,6.25,47600.0
2009-07-15 11:50:00,6.25,6.26,6.24,6.24,58800.0,6.25,6.26,6.24,6.24,58800.0
2009-07-15 11:55:00,6.24,6.25,6.24,6.25,56000.0,6.24,6.25,6.24,6.25,56000.0
2009-07-15 12:00:00,6.24,6.25,6.24,6.24,42000.0,6.24,6.25,6.24,6.24,42000.0
2009-07-15 12:05:00,6.24,6.24,6.22,6.22,107800.0,6.24,6.24,6.22,6.22,107800.0
2009-07-15 12:10:00,6.22,6.24,6.22,6.23,32900.0,6.22,6.24,6.22,6.23,32900.0
2009-07-15 12:15:00,6.23,6.25,6.23,6.25,16800.0,6.23,6.25,6.23,6.25,16800.0
2009-07-15 12:20:00,6.25,6.25,6.24,6.25,33600.0,6.25,6.25,6.24,6.25,33600.0
2009-07-15 12:25:00,6.25,6.25,6.24,6.25,25200.0,6.25,6.25,6.24,6.25,25200.0
2009-07-15 12:30:00,6.25,6.28,6.25,6.27,94500.0,6.25,6.28,6.25,6.27,94500.0
2009-07-15 12:35:00,6.27,6.28,6.27,6.28,64400.0,6.27,6.28,6.27,6.28,64400.0
2009-07-15 12:40:00,6.28,6.29,6.28,6.29,60200.0,6.28,6.29,6.28,6.29,60200.0
2009-07-15 12:45:00,6.29,6.3,6.29,6.29,52500.0,6.29,6.3,6.29,6.29,52500.0
2009-07-15 12:50:00,6.29,6.29,6.28,6.28,36400.0,6.29,6.29,6.28,6.28,36400.0
2009-07-15 12:55:00,6.28,6.28,6.27,6.27,23100.0,6.28,6.28,6.27,6.27,23100.0
2009-07-15 13:00:00,6.26,6.26,6.25,6.25,22400.0,6.26,6.26,6.25,6.25,22400.0
2009-07-15 13:05:00,6.25,6.26,6.25,6.26,51800.0,6.25,6.26,6.25,6.26,51800.0
2009-07-15 13:10:00,6.26,6.26,6.25,6.25,8400.0,6.26,6.26,6.25,6.25,8400.0
2009-07-15 13:15:00,6.26,6.26,6.25,6.26,26600.0,6.26,6.26,6.25,6.26,26600.0
2009-07-15 13:20:00,6.26,6.28,6.26,6.27,155400.0,6.26,6.28,6.26,6.27,155400.0
2009-07-15 13:25:00,6.28,6.3,6.28,6.3,146300.0,6.28,6.3,6.28,6.3,146300.0
2009-07-15 13:30:00,6.3,6.3,6.29,6.29,59500.0,6.3,6.3,6.29,6.29,59500.0
2009-07-15 13:35:00,6.29,6.29,6.28,6.29,17500.0,6.29,6.29,6.28,6.29,17500.0
2009-07-15 13:40:00,6.29,6.31,6.27,6.28,210700.0,6.29,6.31,6.27,6.28,210700.0
2009-07-15 13:45:00,6.28,6.3,6.28,6.29,46900.0,6.28,6.3,6.28,6.29,46900.0
2009-07-15 13:50:00,6.29,6.31,6.29,6.3,62300.0,6.29,6.31,6.29,6.3,62300.0
2009-07-15 13:55:00,6.3,6.31,6.3,6.3,41300.0,6.3,6.31,6.3,6.3,41300.0
2009-07-15 14:00:00,6.3,6.3,6.29,6.29,86800.0,6.3,6.3,6.29,6.29,86800.0
2009-07-15 14:05:00,6.3,6.31,6.3,6.3,151900.0,6.3,6.31,6.3,6.3,151900.0
2009-07-15 14:10:00,6.3,6.3,6.29,6.3,50400.0,6.3,6.3,6.29,6.3,50400.0
2009-07-15 14:15:00,6.3,6.3,6.29,6.3,52500.0,6.3,6.3,6.29,6.3,52500.0
2009-07-15 14:20:00,6.3,6.3,6.29,6.3,68600.0,6.3,6.3,6.29,6.3,68600.0
2009-07-15 14:25:00,6.3,6.31,6.3,6.3,90300.0,6.3,6.31,6.3,6.3,90300.0
2009-07-15 14:30:00,6.3,6.3,6.3,6.3,77000.0,6.3,6.3,6.3,6.3,77000.0
2009-07-15 14:35:00,6.3,6.3,6.3,6.3,63000.0,6.3,6.3,6.3,6.3,63000.0
2009-07-15 14:40:00,6.3,6.31,6.3,6.3,101500.0,6.3,6.31,6.3,6.3,101500.0
2009-07-15 14:45:00,6.3,6.32,6.3,6.31,76300.0,6.3,6.32,6.3,6.31,76300.0
2009-07-15 14:50:00,6.31,6.32,6.31,6.31,57400.0,6.31,6.32,6.31,6.31,57400.0
2009-07-15 14:55:00,6.31,6.33,6.31,6.32,116900.0,6.31,6.33,6.31,6.32,116900.0
2009-07-15 15:00:00,6.32,6.33,6.32,6.33,164500.0,6.32,6.33,6.32,6.33,164500.0
2009-07-15 15:05:00,6.32,6.32,6.31,6.32,77000.0,6.32,6.32,6.31,6.32,77000.0
2009-07-15 15:10:00,6.32,6.32,6.31,6.31,144900.0,6.32,6.32,6.31,6.31,144900.0
2009-07-15 15:15:00,6.31,6.32,6.3,6.31,82600.0,6.31,6.32,6.3,6.31,82600.0
2009-07-15 15:20:00,6.31,6.33,6.31,6.32,112000.0,6.31,6.33,6.31,6.32,112000.0
2009-07-15 15:25:00,6.32,6.32,6.31,6.31,131600.0,6.32,6.32,6.31,6.31,131600.0
2009-07-15 15:30:00,6.31,6.32,6.3,6.31,212100.0,6.31,6.32,6.3,6.31,212100.0
2009-07-15 15:35:00,6.31,6.32,6.31,6.32,153300.0,6.31,6.32,6.31,6.32,153300.0
2009-07-15 15:40:00,6.32,6.33,6.32,6.32,279300.0,6.32,6.33,6.32,6.32,279300.0
2009-07-15 15:45:00,6.32,6.33,6.32,6.33,214200.0,6.32,6.33,6.32,6.33,214200.0
2009-07-15 15:50:00,6.33,6.35,6.32,6.34,385000.0,6.33,6.35,6.32,6.34,385000.0
2009-07-15 15:55:00,6.34,6.35,6.33,6.34,423500.0,6.34,6.35,6.33,6.34,423500.0
2009-07-16 09:30:00,6.26,6.3,6.23,6.25,284200.0,6.26,6.3,6.23,6.25,284200.0
2009-07-16 09:35:00,6.26,6.29,6.24,6.27,208600.0,6.26,6.29,6.24,6.27,208600.0
2009-07-16 09:40:00,6.27,6.27,6.22,6.25,138600.0,6.27,6.27,6.22,6.25,138600.0
2009-07-16 09:45:00,6.26,6.26,6.24,6.24,160300.0,6.26,6.26,6.24,6.24,160300.0
2009-07-16 09:50:00,6.25,6.26,6.24,6.26,210000.0,6.25,6.26,6.24,6.26,210000.0
2009-07-16 09:55:00,6.25,6.26,6.24,6.25,92400.0,6.25,6.26,6.24,6.25,92400.0
2009-07-16 10:00:00,6.24,6.24,6.2,6.21,147000.0,6.24,6.24,6.2,6.21,147000.0
2009-07-16 10:05:00,6.21,6.22,6.2,6.21,109200.0,6.21,6.22,6.2,6.21,109200.0
2009-07-16 10:10:00,6.21,6.23,6.21,6.22,219100.0,6.21,6.23,6.21,6.22,219100.0
2009-07-16 10:15:00,6.22,6.24,6.21,6.22,105700.0,6.22,6.24,6.21,6.22,105700.0
2009-07-16 10:20:00,6.22,6.24,6.22,6.24,88200.0,6.22,6.24,6.22,6.24,88200.0
2009-07-16 10:25:00,6.23,6.25,6.23,6.24,150500.0,6.23,6.25,6.23,6.24,150500.0
2009-07-16 10:30:00,6.25,6.25,6.24,6.24,57400.0,6.25,6.25,6.24,6.24,57400.0
2009-07-16 10:35:00,6.24,6.25,6.23,6.23,207900.0,6.24,6.25,6.23,6.23,207900.0
2009-07-16 10:40:00,6.23,6.24,6.23,6.24,240800.0,6.23,6.24,6.23,6.24,240800.0
2009-07-16 10:45:00,6.24,6.24,6.22,6.23,70700.0,6.24,6.24,6.22,6.23,70700.0
2009-07-16 10:50:00,6.23,6.24,6.22,6.24,32200.0,6.23,6.24,6.22,6.24,32200.0
2009-07-16 10:55:00,6.24,6.24,6.22,6.23,109900.0,6.24,6.24,6.22,6.23,109900.0
2009-07-16 11:00:00,6.22,6.24,6.22,6.23,190400.0,6.22,6.24,6.22,6.23,190400.0
2009-07-16 11:05:00,6.23,6.24,6.22,6.23,217700.0,6.23,6.24,6.22,6.23,217700.0
2009-07-16 11:10:00,6.23,6.23,6.22,6.22,42000.0,6.23,6.23,6.22,6.22,42000.0
2009-07-16 11:15:00,6.22,6.22,6.21,6.22,73500.0,6.22,6.22,6.21,6.22,73500.0
2009-07-16 11:20:00,6.21,6.21,6.2,6.2,36400.0,6.21,6.21,6.2,6.2,36400.0
2009-07-16 11:25:00,6.2,6.2,6.18,6.18,106400.0,6.2,6.2,6.18,6.18,106400.0
2009-07-16 11:30:00,6.18,6.19,6.18,6.19,63000.0,6.18,6.19,6.18,6.19,63000.0
2009-07-16 11:35:00,6.19,6.19,6.18,6.19,107100.0,6.19,6.19,6.18,6.19,107100.0
2009-07-16 11:40:00,6.19,6.19,6.18,6.18,39900.0,6.19,6.19,6.18,6.18,39900.0
2009-07-16 11:45:00,6.18,6.19,6.17,6.19,118300.0,6.18,6.19,6.17,6.19,118300.0
2009-07-16 11:50:00,6.19,6.19,6.18,6.18,112700.0,6.19,6.19,6.18,6.18,112700.0
2009-07-16 11:55:00,6.18,6.19,6.18,6.19,35000.0,6.18,6.19,6.18,6.19,35000.0
2009-07-16 12:00:00,6.19,6.19,6.19,6.19,102200.0,6.19,6.19,6.19,6.19,102200.0
2009-07-16 12:05:00,6.19,6.19,6.18,6.19,29400.0,6.19,6.19,6.18,6.19,29400.0
2009-07-16 12:10:00,6.18,6.19,6.18,6.18,20300.0,6.18,6.19,6.18,6.18,20300.0
2009-07-16 12:15:00,6.18,6.19,6.18,6.19,17500.0,6.18,6.19,6.18,6.19,17500.0
2009-07-16 12:20:00,6.19,6.19,6.18,6.19,37800.0,6.19,6.19,6.18,6.19,37800.0
2009-07-16 12:25:00,6.19,6.19,6.19,6.19,49000.0,6.19,6.19,6.19,6.19,49000.0
2009-07-16 12:30:00,6.19,6.2,6.19,6.2,84000.0,6.19,6.2,6.19,6.2,84000.0
2009-07-16 12:35:00,6.2,6.2,6.18,6.19,98700.0,6.2,6.2,6.18,6.19,98700.0
2009-07-16 12:40:00,6.18,6.19,6.18,6.19,76300.0,6.18,6.19,6.18,6.19,76300.0
2009-07-16 12:45:00,6.18,6.19,6.18,6.18,99400.0,6.18,6.19,6.18,6.18,99400.0
2009-07-16 12:50:00,6.18,6.18,6.18,6.18,35700.0,6.18,6.18,6.18,6.18,35700.0
2009-07-16 12:55:00,6.18,6.19,6.18,6.19,32200.0,6.18,6.19,6.18,6.19,32200.0
2009-07-16 13:00:00,6.18,6.19,6.18,6.18,22400.0,6.18,6.19,6.18,6.18,22400.0
2009-07-16 13:05:00,6.18,6.19,6.18,6.19,6300.0,6.18,6.19,6.18,6.19,6300.0
2009-07-16 13:10:00,6.19,6.19,6.18,6.18,58800.0,6.19,6.19,6.18,6.18,58800.0
2009-07-16 13:15:00,6.18,6.18,6.17,6.17,79100.0,6.18,6.18,6.17,6.17,79100.0
2009-07-16 13:20:00,6.17,6.17,6.16,6.17,79100.0,6.17,6.17,6.16,6.17,79100.0
2009-07-16 13:25:00,6.16,6.17,6.16,6.17,51100.0,6.16,6.17,6.16,6.17,51100.0
2009-07-16 13:30:00,6.17,6.19,6.17,6.18,89600.0,6.17,6.19,6.17,6.18,89600.0
2009-07-16 13:35:00,6.17,6.18,6.17,6.18,47600.0,6.17,6.18,6.17,6.18,47600.0
2009-07-16 13:40:00,6.18,6.2,6.18,6.2,65800.0,6.18,6.2,6.18,6.2,65800.0
2009-07-16 13:45:00,6.2,6.21,6.2,6.21,44800.0,6.2,6.21,6.2,6.21,44800.0
2009-07-16 13:50:00,6.21,6.21,6.2,6.2,126000.0,6.21,6.21,6.2,6.2,126000.0
2009-07-16 13:55:00,6.2,6.21,6.2,6.21,173600.0,6.2,6.21,6.2,6.21,173600.0
2009-07-16 14:00:00,6.21,6.22,6.21,6.22,43400.0,6.21,6.22,6.21,6.22,43400.0
2009-07-16 14:05:00,6.22,6.23,6.22,6.22,79800.0,6.22,6.23,6.22,6.22,79800.0
2009-07-16 14:10:00,6.22,6.23,6.22,6.23,25900.0,6.22,6.23,6.22,6.23,25900.0
2009-07-16 14:15:00,6.23,6.24,6.23,6.24,57400.0,6.23,6.24,6.23,6.24,57400.0
2009-07-16 14:20:00,6.24,6.25,6.24,6.25,71400.0,6.24,6.25,6.24,6.25,71400.0
2009-07-16 14:25:00,6.25,6.26,6.25,6.26,75600.0,6.25,6.26,6.25,6.26,75600.0
2009-07-16 14:30:00,6.26,6.26,6.26,6.26,54600.0,6.26,6.26,6.26,6.26,54600.0
2009-07-16 14:35:00,6.26,6.28,6.26,6.28,96600.0,6.26,6.28,6.26,6.28,96600.0
2009-07-16 14:40:00,6.28,6.29,6.27,6.29,243600.0,6.28,6.29,6.27,6.29,243600.0
2009-07-16 14:45:00,6.29,6.3,6.29,6.3,69300.0,6.29,6.3,6.29,6.3,69300.0
2009-07-16 14:50:00,6.3,6.31,6.3,6.31,70700.0,6.3,6.31,6.3,6.31,70700.0
2009-07-16 14:55:00,6.31,6.31,6.3,6.3,80500.0,6.31,6.31,6.3,6.3,80500.0
2009-07-16 15:00:00,6.3,6.31,6.3,6.3,39900.0,6.3,6.31,6.3,6.3,39900.0
2009-07-16 15:05:00,6.3,6.3,6.29,6.29,40600.0,6.3,6.3,6.29,6.29,40600.0
2009-07-16 15:10:00,6.3,6.3,6.29,6.3,105700.0,6.3,6.3,6.29,6.3,105700.0
2009-07-16 15:15:00,6.3,6.3,6.29,6.29,122500.0,6.3,6.3,6.29,6.29,122500.0
2009-07-16 15:20:00,6.29,6.31,6.29,6.31,82600.0,6.29,6.31,6.29,6.31,82600.0
2009-07-16 15:25:00,6.31,6.31,6.3,6.3,91000.0,6.31,6.31,6.3,6.3,91000.0
2009-07-16 15:30:00,6.3,6.31,6.3,6.3,74900.0,6.3,6.31,6.3,6.3,74900.0
2009-07-16 15:35:00,6.3,6.3,6.29,6.29,123900.0,6.3,6.3,6.29,6.29,123900.0
2009-07-16 15:40:00,6.29,6.31,6.29,6.3,227500.0,6.29,6.31,6.29,6.3,227500.0
2009-07-16 15:45:00,6.3,6.32,6.3,6.32,237300.0,6.3,6.32,6.3,6.32,237300.0
2009-07-16 15:50:00,6.32,6.32,6.31,6.31,178500.0,6.32,6.32,6.31,6.31,178500.0
2009-07-16 15:55:00,6.31,6.31,6.29,6.3,370300.0,6.31,6.31,6.29,6.3,370300.0
2009-07-17 09:30:00,6.3,6.3,6.25,6.28,198100.0,6.3,6.3,6.25,6.28,198100.0
2009-07-17 09:35:00,6.28,6.3,6.26,6.27,193200.0,6.28,6.3,6.26,6.27,193200.0
2009-07-17 09:40:00,6.27,6.3,6.27,6.3,143500.0,6.27,6.3,6.27,6.3,143500.0
2009-07-17 09:45:00,6.3,6.31,6.29,6.31,60900.0,6.3,6.31,6.29,6.31,60900.0
2009-07-17 09:50:00,6.31,6.34,6.29,6.33,100100.0,6.31,6.34,6.29,6.33,100100.0
2009-07-17 09:55:00,6.32,6.35,6.32,6.35,144200.0,6.32,6.35,6.32,6.35,144200.0
2009-07-17 10:00:00,6.34,6.35,6.32,6.34,88900.0,6.34,6.35,6.32,6.34,88900.0
2009-07-17 10:05:00,6.34,6.36,6.33,6.35,195300.0,6.34,6.36,6.33,6.35,195300.0
2009-07-17 10:10:00,6.36,6.38,6.36,6.37,90300.0,6.36,6.38,6.36,6.37,90300.0
2009-07-17 10:15:00,6.36,6.36,6.34,6.35,42700.0,6.36,6.36,6.34,6.35,42700.0
2009-07-17 10:20:00,6.35,6.37,6.34,6.36,121100.0,6.35,6.37,6.34,6.36,121100.0
2009-07-17 10:25:00,6.36,6.36,6.35,6.35,212100.0,6.36,6.36,6.35,6.35,212100.0
2009-07-17 10:30:00,6.35,6.36,6.33,6.35,175000.0,6.35,6.36,6.33,6.35,175000.0
2009-07-17 10:35:00,6.35,6.35,6.33,6.34,217700.0,6.35,6.35,6.33,6.34,217700.0
2009-07-17 10:40:00,6.34,6.35,6.33,6.34,165900.0,6.34,6.35,6.33,6.34,165900.0
2009-07-17 10:45:00,6.33,6.34,6.32,6.32,247100.0,6.33,6.34,6.32,6.32,247100.0
2009-07-17 10:50:00,6.32,6.32,6.29,6.29,130200.0,6.32,6.32,6.29,6.29,130200.0
2009-07-17 10:55:00,6.3,6.32,6.3,6.32,77700.0,6.3,6.32,6.3,6.32,77700.0
2009-07-17 11:00:00,6.32,6.33,6.32,6.32,127400.0,6.32,6.33,6.32,6.32,127400.0
2009-07-17 11:05:00,6.32,6.33,6.32,6.32,130900.0,6.32,6.33,6.32,6.32,130900.0
2009-07-17 11:10:00,6.32,6.33,6.3,6.33,135100.0,6.32,6.33,6.3,6.33,135100.0
2009-07-17 11:15:00,6.33,6.33,6.32,6.32,196000.0,6.33,6.33,6.32,6.32,196000.0
2009-07-17 11:20:00,6.32,6.34,6.32,6.34,60900.0,6.32,6.34,6.32,6.34,60900.0
2009-07-17 11:25:00,6.34,6.36,6.34,6.36,60200.0,6.34,6.36,6.34,6.36,60200.0
2009-07-17 11:30:00,6.36,6.36,6.34,6.35,66500.0,6.36,6.36,6.34,6.35,66500.0
2009-07-17 11:35:00,6.35,6.36,6.35,6.36,26600.0,6.35,6.36,6.35,6.36,26600.0
2009-07-17 11:40:00,6.36,6.36,6.35,6.36,30100.0,6.36,6.36,6.35,6.36,30100.0
2009-07-17 11:45:00,6.36,6.36,6.34,6.35,34300.0,6.36,6.36,6.34,6.35,34300.0
2009-07-17 11:50:00,6.35,6.35,6.35,6.35,16800.0,6.35,6.35,6.35,6.35,16800.0
2009-07-17 11:55:00,6.35,6.36,6.35,6.35,23100.0,6.35,6.36,6.35,6.35,23100.0
2009-07-17 12:00:00,6.36,6.36,6.35,6.35,9800.0,6.36,6.36,6.35,6.35,9800.0
2009-07-17 12:05:00,6.35,6.36,6.35,6.35,14700.0,6.35,6.36,6.35,6.35,14700.0
2009-07-17 12:10:00,6.35,6.35,6.34,6.34,41300.0,6.35,6.35,6.34,6.34,41300.0
2009-07-17 12:15:00,6.34,6.35,6.34,6.34,20300.0,6.34,6.35,6.34,6.34,20300.0
2009-07-17 12:20:00,6.34,6.35,6.34,6.35,70700.0,6.34,6.35,6.34,6.35,70700.0
2009-07-17 12:25:00,6.35,6.35,6.34,6.35,14700.0,6.35,6.35,6.34,6.35,14700.0
2009-07-17 12:30:00,6.35,6.36,6.35,6.35,21700.0,6.35,6.36,6.35,6.35,21700.0
2009-07-17 12:35:00,6.35,6.36,6.35,6.36,14000.0,6.35,6.36,6.35,6.36,14000.0
2009-07-17 12:40:00,6.36,6.36,6.35,6.35,77000.0,6.36,6.36,6.35,6.35,77000.0
2009-07-17 12:45:00,6.35,6.35,6.34,6.34,73500.0,6.35,6.35,6.34,6.34,73500.0
2009-07-17 12:50:00,6.34,6.35,6.34,6.34,32900.0,6.34,6.35,6.34,6.34,32900.0
2009-07-17 12:55:00,6.34,6.35,6.34,6.34,22400.0,6.34,6.35,6.34,6.34,22400.0
2009-07-17 13:00:00,6.34,6.35,6.34,6.34,50400.0,6.34,6.35,6.34,6.34,50400.0
2009-07-17 13:05:00,6.34,6.35,6.34,6.34,28700.0,6.34,6.35,6.34,6.34,28700.0
2009-07-17 13:10:00,6.35,6.35,6.34,6.34,28700.0,6.35,6.35,6.34,6.34,28700.0
2009-07-17 13:15:00,6.34,6.35,6.34,6.35,18200.0,6.34,6.35,6.34,6.35,18200.0
2009-07-17 13:20:00,6.34,6.36,6.34,6.35,88900.0,6.34,6.36,6.34,6.35,88900.0
2009-07-17 13:25:00,6.35,6.35,6.34,6.35,21700.0,6.35,6.35,6.34,6.35,21700.0
2009-07-17 13:30:00,6.35,6.35,6.35,6.35,46200.0,6.35,6.35,6.35,6.35,46200.0
2009-07-17 13:35:00,6.35,6.36,6.35,6.35,198100.0,6.35,6.36,6.35,6.35,198100.0
2009-07-17 13:40:00,6.35,6.36,6.35,6.36,44100.0,6.35,6.36,6.35,6.36,44100.0
2009-07-17 13:45:00,6.36,6.36,6.34,6.34,341600.0,6.36,6.36,6.34,6.34,341600.0
2009-07-17 13:50:00,6.34,6.34,6.33,6.33,77000.0,6.34,6.34,6.33,6.33,77000.0
2009-07-17 13:55:00,6.33,6.34,6.33,6.33,37800.0,6.33,6.34,6.33,6.33,37800.0
2009-07-17 14:00:00,6.32,6.33,6.32,6.33,43400.0,6.32,6.33,6.32,6.33,43400.0
2009-07-17 14:05:00,6.33,6.33,6.31,6.31,64400.0,6.33,6.33,6.31,6.31,64400.0
2009-07-17 14:10:00,6.31,6.32,6.31,6.31,51100.0,6.31,6.32,6.31,6.31,51100.0
2009-07-17 14:15:00,6.31,6.31,6.31,6.31,29400.0,6.31,6.31,6.31,6.31,29400.0
2009-07-17 14:20:00,6.31,6.31,6.3,6.31,77700.0,6.31,6.31,6.3,6.31,77700.0
2009-07-17 14:25:00,6.31,6.31,6.31,6.31,22400.0,6.31,6.31,6.31,6.31,22400.0
2009-07-17 14:30:00,6.31,6.31,6.31,6.31,54600.0,6.31,6.31,6.31,6.31,54600.0
2009-07-17 14:35:00,6.31,6.31,6.3,6.3,149100.0,6.31,6.31,6.3,6.3,149100.0
2009-07-17 14:40:00,6.3,6.31,6.3,6.31,34300.0,6.3,6.31,6.3,6.31,34300.0
2009-07-17 14:45:00,6.31,6.31,6.29,6.29,86800.0,6.31,6.31,6.29,6.29,86800.0
2009-07-17 14:50:00,6.3,6.3,6.29,6.3,77700.0,6.3,6.3,6.29,6.3,77700.0
2009-07-17 14:55:00,6.3,6.3,6.29,6.29,153300.0,6.3,6.3,6.29,6.29,153300.0
2009-07-17 15:00:00,6.29,6.3,6.29,6.29,129500.0,6.29,6.3,6.29,6.29,129500.0
2009-07-17 15:05:00,6.3,6.3,6.29,6.29,182000.0,6.3,6.3,6.29,6.29,182000.0
2009-07-17 15:10:00,6.29,6.29,6.28,6.28,121800.0,6.29,6.29,6.28,6.28,121800.0
2009-07-17 15:15:00,6.28,6.29,6.27,6.27,317800.0,6.28,6.29,6.27,6.27,317800.0
2009-07-17 15:20:00,6.27,6.28,6.26,6.27,170100.0,6.27,6.28,6.26,6.27,170100.0
2009-07-17 15:25:00,6.27,6.29,6.27,6.28,159600.0,6.27,6.29,6.27,6.28,159600.0
2009-07-17 15:30:00,6.28,6.28,6.26,6.27,105700.0,6.28,6.28,6.26,6.27,105700.0
2009-07-17 15:35:00,6.27,6.28,6.26,6.27,79800.0,6.27,6.28,6.26,6.27,79800.0
2009-07-17 15:40:00,6.27,6.28,6.26,6.28,133000.0,6.27,6.28,6.26,6.28,133000.0
2009-07-17 15:45:00,6.28,6.29,6.27,6.29,175700.0,6.28,6.29,6.27,6.29,175700.0
2009-07-17 15:50:00,6.29,6.3,6.28,6.29,287000.0,6.29,6.3,6.28,6.29,287000.0
2009-07-17 15:55:00,6.29,6.3,6.29,6.3,252700.0,6.29,6.3,6.29,6.3,252700.0
2009-07-20 09:30:00,6.36,6.39,6.34,6.37,266000.0,6.36,6.39,6.34,6.37,266000.0
2009-07-20 09:35:00,6.37,6.37,6.32,6.33,227500.0,6.37,6.37,6.32,6.33,227500.0
2009-07-20 09:40:00,6.33,6.34,6.28,6.34,177100.0,6.33,6.34,6.28,6.34,177100.0
2009-07-20 09:45:00,6.33,6.36,6.33,6.36,121100.0,6.33,6.36,6.33,6.36,121100.0
2009-07-20 09:50:00,6.36,6.37,6.34,6.37,149100.0,6.36,6.37,6.34,6.37,149100.0
2009-07-20 09:55:00,6.36,6.36,6.35,6.35,149800.0,6.36,6.36,6.35,6.35,149800.0
2009-07-20 10:00:00,6.36,6.43,6.36,6.4,247800.0,6.36,6.43,6.36,6.4,247800.0
2009-07-20 10:05:00,6.4,6.41,6.39,6.39,179200.0,6.4,6.41,6.39,6.39,179200.0
2009-07-20 10:10:00,6.38,6.39,6.32,6.32,268100.0,6.38,6.39,6.32,6.32,268100.0
2009-07-20 10:15:00,6.32,6.35,6.31,6.33,187600.0,6.32,6.35,6.31,6.33,187600.0
2009-07-20 10:20:00,6.33,6.33,6.29,6.31,303100.0,6.33,6.33,6.29,6.31,303100.0
2009-07-20 10:25:00,6.3,6.31,6.3,6.3,112700.0,6.3,6.31,6.3,6.3,112700.0
2009-07-20 10:30:00,6.3,6.3,6.25,6.25,372400.0,6.3,6.3,6.25,6.25,372400.0
2009-07-20 10:35:00,6.25,6.29,6.25,6.27,266000.0,6.25,6.29,6.25,6.27,266000.0
2009-07-20 10:40:00,6.27,6.27,6.24,6.25,952000.0,6.27,6.27,6.24,6.25,952000.0
2009-07-20 10:45:00,6.26,6.26,6.23,6.24,81200.0,6.26,6.26,6.23,6.24,81200.0
2009-07-20 10:50:00,6.24,6.26,6.24,6.24,86800.0,6.24,6.26,6.24,6.24,86800.0
2009-07-20 10:55:00,6.24,6.28,6.24,6.27,35000.0,6.24,6.28,6.24,6.27,35000.0
2009-07-20 11:00:00,6.27,6.3,6.27,6.29,46900.0,6.27,6.3,6.27,6.29,46900.0
2009-07-20 11:05:00,6.29,6.3,6.29,6.3,37100.0,6.29,6.3,6.29,6.3,37100.0
2009-07-20 11:10:00,6.3,6.32,6.3,6.32,30800.0,6.3,6.32,6.3,6.32,30800.0
2009-07-20 11:15:00,6.32,6.32,6.3,6.3,49000.0,6.32,6.32,6.3,6.3,49000.0
2009-07-20 11:20:00,6.3,6.3,6.29,6.29,81200.0,6.3,6.3,6.29,6.29,81200.0
2009-07-20 11:25:00,6.29,6.29,6.29,6.29,82600.0,6.29,6.29,6.29,6.29,82600.0
2009-07-20 11:30:00,6.3,6.31,6.29,6.29,56000.0,6.3,6.31,6.29,6.29,56000.0
2009-07-20 11:35:00,6.29,6.3,6.29,6.29,35000.0,6.29,6.3,6.29,6.29,35000.0
2009-07-20 11:40:00,6.29,6.3,6.29,6.3,57400.0,6.29,6.3,6.29,6.3,57400.0
2009-07-20 11:45:00,6.3,6.31,6.29,6.29,75600.0,6.3,6.31,6.29,6.29,75600.0
2009-07-20 11:50:00,6.29,6.3,6.29,6.3,115500.0,6.29,6.3,6.29,6.3,115500.0
2009-07-20 11:55:00,6.3,6.3,6.29,6.3,121100.0,6.3,6.3,6.29,6.3,121100.0
2009-07-20 12:00:00,6.3,6.31,6.3,6.3,116200.0,6.3,6.31,6.3,6.3,116200.0
2009-07-20 12:05:00,6.3,6.31,6.3,6.31,233800.0,6.3,6.31,6.3,6.31,233800.0
2009-07-20 12:10:00,6.31,6.34,6.31,6.33,86100.0,6.31,6.34,6.31,6.33,86100.0
2009-07-20 12:15:00,6.33,6.33,6.32,6.33,56700.0,6.33,6.33,6.32,6.33,56700.0
2009-07-20 12:20:00,6.33,6.34,6.33,6.33,72800.0,6.33,6.34,6.33,6.33,72800.0
2009-07-20 12:25:00,6.33,6.34,6.33,6.34,133700.0,6.33,6.34,6.33,6.34,133700.0
2009-07-20 12:30:00,6.34,6.35,6.34,6.35,77000.0,6.34,6.35,6.34,6.35,77000.0
2009-07-20 12:35:00,6.35,6.38,6.35,6.37,92400.0,6.35,6.38,6.35,6.37,92400.0
2009-07-20 12:40:00,6.37,6.39,6.36,6.39,116900.0,6.37,6.39,6.36,6.39,116900.0
2009-07-20 12:45:00,6.39,6.39,6.37,6.37,60900.0,6.39,6.39,6.37,6.37,60900.0
2009-07-20 12:50:00,6.37,6.39,6.37,6.39,72100.0,6.37,6.39,6.37,6.39,72100.0
2009-07-20 12:55:00,6.39,6.39,6.38,6.39,77000.0,6.39,6.39,6.38,6.39,77000.0
2009-07-20 13:00:00,6.39,6.4,6.39,6.39,31500.0,6.39,6.4,6.39,6.39,31500.0
2009-07-20 13:05:00,6.39,6.39,6.39,6.39,34300.0,6.39,6.39,6.39,6.39,34300.0
2009-07-20 13:10:00,6.39,6.39,6.38,6.38,70000.0,6.39,6.39,6.38,6.38,70000.0
2009-07-20 13:15:00,6.38,6.38,6.37,6.38,49700.0,6.38,6.38,6.37,6.38,49700.0
2009-07-20 13:20:00,6.38,6.38,6.37,6.37,39200.0,6.38,6.38,6.37,6.37,39200.0
2009-07-20 13:25:00,6.37,6.38,6.37,6.37,20300.0,6.37,6.38,6.37,6.37,20300.0
2009-07-20 13:30:00,6.37,6.37,6.37,6.37,59500.0,6.37,6.37,6.37,6.37,59500.0
2009-07-20 13:35:00,6.37,6.38,6.36,6.36,90300.0,6.37,6.38,6.36,6.36,90300.0
2009-07-20 13:40:00,6.37,6.38,6.36,6.37,50400.0,6.37,6.38,6.36,6.37,50400.0
2009-07-20 13:45:00,6.37,6.4,6.37,6.39,59500.0,6.37,6.4,6.37,6.39,59500.0
2009-07-20 13:50:00,6.39,6.4,6.38,6.4,81200.0,6.39,6.4,6.38,6.4,81200.0
2009-07-20 13:55:00,6.4,6.4,6.38,6.39,44100.0,6.4,6.4,6.38,6.39,44100.0
2009-07-20 14:00:00,6.39,6.39,6.37,6.38,49000.0,6.39,6.39,6.37,6.38,49000.0
2009-07-20 14:05:00,6.38,6.39,6.38,6.39,52500.0,6.38,6.39,6.38,6.39,52500.0
2009-07-20 14:10:00,6.39,6.39,6.39,6.39,50400.0,6.39,6.39,6.39,6.39,50400.0
2009-07-20 14:15:00,6.39,6.4,6.39,6.4,72100.0,6.39,6.4,6.39,6.4,72100.0
2009-07-20 14:20:00,6.4,6.4,6.38,6.38,57400.0,6.4,6.4,6.38,6.38,57400.0
2009-07-20 14:25:00,6.38,6.38,6.37,6.37,58100.0,6.38,6.38,6.37,6.37,58100.0
2009-07-20 14:30:00,6.38,6.39,6.38,6.38,83300.0,6.38,6.39,6.38,6.38,83300.0
2009-07-20 14:35:00,6.38,6.39,6.38,6.38,66500.0,6.38,6.39,6.38,6.38,66500.0
2009-07-20 14:40:00,6.38,6.38,6.37,6.37,72800.0,6.38,6.38,6.37,6.37,72800.0
2009-07-20 14:45:00,6.37,6.37,6.36,6.37,126700.0,6.37,6.37,6.36,6.37,126700.0
2009-07-20 14:50:00,6.37,6.37,6.36,6.37,25900.0,6.37,6.37,6.36,6.37,25900.0
2009-07-20 14:55:00,6.37,6.37,6.37,6.37,35700.0,6.37,6.37,6.37,6.37,35700.0
2009-07-20 15:00:00,6.37,6.4,6.37,6.39,61600.0,6.37,6.4,6.37,6.39,61600.0
2009-07-20 15:05:00,6.39,6.4,6.38,6.39,106400.0,6.39,6.4,6.38,6.39,106400.0
2009-07-20 15:10:00,6.39,6.4,6.38,6.39,84700.0,6.39,6.4,6.38,6.39,84700.0
2009-07-20 15:15:00,6.4,6.4,6.38,6.38,53200.0,6.4,6.4,6.38,6.38,53200.0
2009-07-20 15:20:00,6.38,6.39,6.37,6.38,60200.0,6.38,6.39,6.37,6.38,60200.0
2009-07-20 15:25:00,6.39,6.39,6.38,6.39,52500.0,6.39,6.39,6.38,6.39,52500.0
2009-07-20 15:30:00,6.39,6.39,6.37,6.38,264600.0,6.39,6.39,6.37,6.38,264600.0
2009-07-20 15:35:00,6.38,6.4,6.38,6.39,121800.0,6.38,6.4,6.38,6.39,121800.0
2009-07-20 15:40:00,6.4,6.4,6.38,6.38,149100.0,6.4,6.4,6.38,6.38,149100.0
2009-07-20 15:45:00,6.38,6.39,6.38,6.38,128800.0,6.38,6.39,6.38,6.38,128800.0
2009-07-20 15:50:00,6.39,6.41,6.38,6.4,242200.0,6.39,6.41,6.38,6.4,242200.0
2009-07-20 15:55:00,6.4,6.4,6.38,6.4,279300.0,6.4,6.4,6.38,6.4,279300.0
2009-07-21 09:30:00,6.4,6.43,6.4,6.41,191800.0,6.4,6.43,6.4,6.41,191800.0
2009-07-21 09:35:00,6.42,6.42,6.39,6.39,110600.0,6.42,6.42,6.39,6.39,110600.0
2009-07-21 09:40:00,6.39,6.39,6.33,6.33,112000.0,6.39,6.39,6.33,6.33,112000.0
2009-07-21 09:45:00,6.33,6.34,6.3,6.33,137900.0,6.33,6.34,6.3,6.33,137900.0
2009-07-21 09:50:00,6.33,6.35,6.29,6.3,147000.0,6.33,6.35,6.29,6.3,147000.0
2009-07-21 09:55:00,6.3,6.32,6.3,6.31,120400.0,6.3,6.32,6.3,6.31,120400.0
2009-07-21 10:00:00,6.3,6.31,6.25,6.25,226800.0,6.3,6.31,6.25,6.25,226800.0
2009-07-21 10:05:00,6.25,6.26,6.21,6.21,375900.0,6.25,6.26,6.21,6.21,375900.0
2009-07-21 10:10:00,6.21,6.24,6.19,6.23,157500.0,6.21,6.24,6.19,6.23,157500.0
2009-07-21 10:15:00,6.23,6.27,6.22,6.25,228200.0,6.23,6.27,6.22,6.25,228200.0
2009-07-21 10:20:00,6.24,6.25,6.22,6.23,174300.0,6.24,6.25,6.22,6.23,174300.0
2009-07-21 10:25:00,6.23,6.23,6.22,6.22,105000.0,6.23,6.23,6.22,6.22,105000.0
2009-07-21 10:30:00,6.22,6.24,6.21,6.22,194600.0,6.22,6.24,6.21,6.22,194600.0
2009-07-21 10:35:00,6.22,6.25,6.21,6.23,169400.0,6.22,6.25,6.21,6.23,169400.0
2009-07-21 10:40:00,6.23,6.27,6.22,6.27,89600.0,6.23,6.27,6.22,6.27,89600.0
2009-07-21 10:45:00,6.28,6.31,6.27,6.29,233100.0,6.28,6.31,6.27,6.29,233100.0
2009-07-21 10:50:00,6.29,6.31,6.29,6.31,67200.0,6.29,6.31,6.29,6.31,67200.0
2009-07-21 10:55:00,6.31,6.31,6.29,6.3,74200.0,6.31,6.31,6.29,6.3,74200.0
2009-07-21 11:00:00,6.3,6.33,6.3,6.33,93800.0,6.3,6.33,6.3,6.33,93800.0
2009-07-21 11:05:00,6.33,6.34,6.32,6.33,76300.0,6.33,6.34,6.32,6.33,76300.0
2009-07-21 11:10:00,6.33,6.33,6.31,6.32,74200.0,6.33,6.33,6.31,6.32,74200.0
2009-07-21 11:15:00,6.32,6.36,6.32,6.34,200200.0,6.32,6.36,6.32,6.34,200200.0
2009-07-21 11:20:00,6.34,6.36,6.34,6.35,37800.0,6.34,6.36,6.34,6.35,37800.0
2009-07-21 11:25:00,6.35,6.36,6.34,6.34,74900.0,6.35,6.36,6.34,6.34,74900.0
2009-07-21 11:30:00,6.34,6.35,6.33,6.34,67200.0,6.34,6.35,6.33,6.34,67200.0
2009-07-21 11:35:00,6.34,6.35,6.34,6.35,14700.0,6.34,6.35,6.34,6.35,14700.0
2009-07-21 11:40:00,6.35,6.35,6.32,6.33,44100.0,6.35,6.35,6.32,6.33,44100.0
2009-07-21 11:45:00,6.33,6.33,6.32,6.33,23100.0,6.33,6.33,6.32,6.33,23100.0
2009-07-21 11:50:00,6.32,6.33,6.31,6.33,53900.0,6.32,6.33,6.31,6.33,53900.0
2009-07-21 11:55:00,6.32,6.33,6.3,6.31,84700.0,6.32,6.33,6.3,6.31,84700.0
2009-07-21 12:00:00,6.31,6.32,6.31,6.32,35000.0,6.31,6.32,6.31,6.32,35000.0
2009-07-21 12:05:00,6.32,6.32,6.31,6.32,28700.0,6.32,6.32,6.31,6.32,28700.0
2009-07-21 12:10:00,6.31,6.33,6.31,6.33,30100.0,6.31,6.33,6.31,6.33,30100.0
2009-07-21 12:15:00,6.33,6.33,6.33,6.33,7000.0,6.33,6.33,6.33,6.33,7000.0
2009-07-21 12:20:00,6.33,6.33,6.32,6.32,28000.0,6.33,6.33,6.32,6.32,28000.0
2009-07-21 12:25:00,6.33,6.34,6.33,6.33,53200.0,6.33,6.34,6.33,6.33,53200.0
2009-07-21 12:30:00,6.33,6.33,6.32,6.32,35700.0,6.33,6.33,6.32,6.32,35700.0
2009-07-21 12:35:00,6.33,6.33,6.32,6.33,34300.0,6.33,6.33,6.32,6.33,34300.0
2009-07-21 12:40:00,6.33,6.33,6.32,6.32,47600.0,6.33,6.33,6.32,6.32,47600.0
2009-07-21 12:45:00,6.32,6.33,6.32,6.32,43400.0,6.32,6.33,6.32,6.32,43400.0
2009-07-21 12:50:00,6.32,6.32,6.3,6.3,60200.0,6.32,6.32,6.3,6.3,60200.0
2009-07-21 12:55:00,6.31,6.31,6.29,6.29,153300.0,6.31,6.31,6.29,6.29,153300.0
2009-07-21 13:00:00,6.29,6.3,6.28,6.28,198100.0,6.29,6.3,6.28,6.28,198100.0
2009-07-21 13:05:00,6.29,6.29,6.27,6.28,123200.0,6.29,6.29,6.27,6.28,123200.0
2009-07-21 13:10:00,6.28,6.29,6.28,6.29,44100.0,6.28,6.29,6.28,6.29,44100.0
2009-07-21 13:15:00,6.28,6.3,6.28,6.3,56700.0,6.28,6.3,6.28,6.3,56700.0
2009-07-21 13:20:00,6.3,6.3,6.3,6.3,40600.0,6.3,6.3,6.3,6.3,40600.0
2009-07-21 13:25:00,6.31,6.31,6.3,6.31,65100.0,6.31,6.31,6.3,6.31,65100.0
2009-07-21 13:30:00,6.3,6.33,6.3,6.31,60200.0,6.3,6.33,6.3,6.31,60200.0
2009-07-21 13:35:00,6.31,6.31,6.3,6.31,17500.0,6.31,6.31,6.3,6.31,17500.0
2009-07-21 13:40:00,6.31,6.31,6.31,6.31,28700.0,6.31,6.31,6.31,6.31,28700.0
2009-07-21 13:45:00,6.31,6.33,6.31,6.32,42000.0,6.31,6.33,6.31,6.32,42000.0
2009-07-21 13:50:00,6.33,6.33,6.32,6.33,40600.0,6.33,6.33,6.32,6.33,40600.0
2009-07-21 13:55:00,6.32,6.32,6.31,6.32,37800.0,6.32,6.32,6.31,6.32,37800.0
2009-07-21 14:00:00,6.32,6.33,6.32,6.33,41300.0,6.32,6.33,6.32,6.33,41300.0
2009-07-21 14:05:00,6.33,6.34,6.32,6.33,54600.0,6.33,6.34,6.32,6.33,54600.0
2009-07-21 14:10:00,6.32,6.34,6.32,6.34,42700.0,6.32,6.34,6.32,6.34,42700.0
2009-07-21 14:15:00,6.34,6.35,6.33,6.34,96600.0,6.34,6.35,6.33,6.34,96600.0
2009-07-21 14:20:00,6.33,6.34,6.33,6.34,37800.0,6.33,6.34,6.33,6.34,37800.0
2009-07-21 14:25:00,6.34,6.35,6.34,6.34,101500.0,6.34,6.35,6.34,6.34,101500.0
2009-07-21 14:30:00,6.34,6.34,6.32,6.32,85400.0,6.34,6.34,6.32,6.32,85400.0
2009-07-21 14:35:00,6.32,6.34,6.32,6.33,92400.0,6.32,6.34,6.32,6.33,92400.0
2009-07-21 14:40:00,6.33,6.34,6.33,6.34,108500.0,6.33,6.34,6.33,6.34,108500.0
2009-07-21 14:45:00,6.34,6.36,6.33,6.36,70700.0,6.34,6.36,6.33,6.36,70700.0
2009-07-21 14:50:00,6.35,6.37,6.35,6.36,107800.0,6.35,6.37,6.35,6.36,107800.0
2009-07-21 14:55:00,6.36,6.38,6.36,6.38,59500.0,6.36,6.38,6.36,6.38,59500.0
2009-07-21 15:00:00,6.37,6.38,6.36,6.36,56700.0,6.37,6.38,6.36,6.36,56700.0
2009-07-21 15:05:00,6.36,6.36,6.35,6.35,74200.0,6.36,6.36,6.35,6.35,74200.0
2009-07-21 15:10:00,6.35,6.38,6.35,6.37,75600.0,6.35,6.38,6.35,6.37,75600.0
2009-07-21 15:15:00,6.37,6.37,6.36,6.37,44800.0,6.37,6.37,6.36,6.37,44800.0
2009-07-21 15:20:00,6.37,6.37,6.36,6.36,58800.0,6.37,6.37,6.36,6.36,58800.0
2009-07-21 15:25:00,6.36,6.37,6.35,6.37,68600.0,6.36,6.37,6.35,6.37,68600.0
2009-07-21 15:30:00,6.38,6.38,6.35,6.35,196700.0,6.38,6.38,6.35,6.35,196700.0
2009-07-21 15:35:00,6.36,6.38,6.35,6.38,133000.0,6.36,6.38,6.35,6.38,133000.0
2009-07-21 15:40:00,6.38,6.39,6.38,6.39,190400.0,6.38,6.39,6.38,6.39,190400.0
2009-07-21 15:45:00,6.39,6.4,6.38,6.39,193200.0,6.39,6.4,6.38,6.39,193200.0
2009-07-21 15:50:00,6.39,6.41,6.38,6.4,310800.0,6.39,6.41,6.38,6.4,310800.0
2009-07-21 15:55:00,6.4,6.41,6.4,6.4,387100.0,6.4,6.41,6.4,6.4,387100.0
2009-07-22 09:30:00,6.38,6.41,6.36,6.41,154700.0,6.38,6.41,6.36,6.41,154700.0
2009-07-22 09:35:00,6.41,6.42,6.38,6.42,202300.0,6.41,6.42,6.38,6.42,202300.0
2009-07-22 09:40:00,6.42,6.42,6.39,6.39,142100.0,6.42,6.42,6.39,6.39,142100.0
2009-07-22 09:45:00,6.4,6.43,6.4,6.42,186200.0,6.4,6.43,6.4,6.42,186200.0
2009-07-22 09:50:00,6.42,6.46,6.42,6.45,329700.0,6.42,6.46,6.42,6.45,329700.0
2009-07-22 09:55:00,6.46,6.5,6.44,6.48,344400.0,6.46,6.5,6.44,6.48,344400.0
2009-07-22 10:00:00,6.49,6.55,6.49,6.52,414400.0,6.49,6.55,6.49,6.52,414400.0
2009-07-22 10:05:00,6.52,6.53,6.48,6.5,149100.0,6.52,6.53,6.48,6.5,149100.0
2009-07-22 10:10:00,6.5,6.5,6.46,6.47,105700.0,6.5,6.5,6.46,6.47,105700.0
2009-07-22 10:15:00,6.47,6.49,6.45,6.46,88200.0,6.47,6.49,6.45,6.46,88200.0
2009-07-22 10:20:00,6.46,6.46,6.43,6.43,208600.0,6.46,6.46,6.43,6.43,208600.0
2009-07-22 10:25:00,6.43,6.44,6.4,6.4,109900.0,6.43,6.44,6.4,6.4,109900.0
2009-07-22 10:30:00,6.41,6.42,6.38,6.39,91700.0,6.41,6.42,6.38,6.39,91700.0
2009-07-22 10:35:00,6.39,6.39,6.37,6.37,40600.0,6.39,6.39,6.37,6.37,40600.0
2009-07-22 10:40:00,6.38,6.39,6.37,6.38,46900.0,6.38,6.39,6.37,6.38,46900.0
2009-07-22 10:45:00,6.38,6.42,6.38,6.42,30100.0,6.38,6.42,6.38,6.42,30100.0
2009-07-22 10:50:00,6.42,6.44,6.41,6.42,174300.0,6.42,6.44,6.41,6.42,174300.0
2009-07-22 10:55:00,6.42,6.44,6.41,6.43,233100.0,6.42,6.44,6.41,6.43,233100.0
2009-07-22 11:00:00,6.43,6.45,6.41,6.44,114800.0,6.43,6.45,6.41,6.44,114800.0
2009-07-22 11:05:00,6.44,6.49,6.44,6.48,237300.0,6.44,6.49,6.44,6.48,237300.0
2009-07-22 11:10:00,6.49,6.52,6.46,6.47,897400.0,6.49,6.52,6.46,6.47,897400.0
2009-07-22 11:15:00,6.46,6.47,6.43,6.45,236600.0,6.46,6.47,6.43,6.45,236600.0
2009-07-22 11:20:00,6.45,6.45,6.42,6.42,110600.0,6.45,6.45,6.42,6.42,110600.0
2009-07-22 11:25:00,6.42,6.46,6.42,6.46,60200.0,6.42,6.46,6.42,6.46,60200.0
2009-07-22 11:30:00,6.46,6.49,6.46,6.48,112000.0,6.46,6.49,6.46,6.48,112000.0
2009-07-22 11:35:00,6.48,6.49,6.47,6.49,68600.0,6.48,6.49,6.47,6.49,68600.0
2009-07-22 11:40:00,6.49,6.5,6.48,6.48,79100.0,6.49,6.5,6.48,6.48,79100.0
2009-07-22 11:45:00,6.48,6.5,6.46,6.47,60200.0,6.48,6.5,6.46,6.47,60200.0
2009-07-22 11:50:00,6.48,6.49,6.47,6.48,112000.0,6.48,6.49,6.47,6.48,112000.0
2009-07-22 11:55:00,6.48,6.5,6.48,6.49,34300.0,6.48,6.5,6.48,6.49,34300.0
2009-07-22 12:00:00,6.49,6.5,6.47,6.48,219100.0,6.49,6.5,6.47,6.48,219100.0
2009-07-22 12:05:00,6.48,6.49,6.47,6.47,56700.0,6.48,6.49,6.47,6.47,56700.0
2009-07-22 12:10:00,6.47,6.47,6.44,6.44,47600.0,6.47,6.47,6.44,6.44,47600.0
2009-07-22 12:15:00,6.44,6.45,6.44,6.45,25200.0,6.44,6.45,6.44,6.45,25200.0
2009-07-22 12:20:00,6.45,6.47,6.45,6.47,35000.0,6.45,6.47,6.45,6.47,35000.0
2009-07-22 12:25:00,6.47,6.48,6.46,6.47,37100.0,6.47,6.48,6.46,6.47,37100.0
2009-07-22 12:30:00,6.47,6.48,6.46,6.48,39200.0,6.47,6.48,6.46,6.48,39200.0
2009-07-22 12:35:00,6.48,6.5,6.48,6.48,108500.0,6.48,6.5,6.48,6.48,108500.0
2009-07-22 12:40:00,6.48,6.49,6.48,6.49,33600.0,6.48,6.49,6.48,6.49,33600.0
2009-07-22 12:45:00,6.5,6.52,6.49,6.52,133700.0,6.5,6.52,6.49,6.52,133700.0
2009-07-22 12:50:00,6.52,6.53,6.51,6.51,42700.0,6.52,6.53,6.51,6.51,42700.0
2009-07-22 12:55:00,6.5,6.52,6.5,6.52,23100.0,6.5,6.52,6.5,6.52,23100.0
2009-07-22 13:00:00,6.52,6.53,6.51,6.51,40600.0,6.52,6.53,6.51,6.51,40600.0
2009-07-22 13:05:00,6.51,6.51,6.5,6.51,48300.0,6.51,6.51,6.5,6.51,48300.0
2009-07-22 13:10:00,6.51,6.52,6.51,6.52,48300.0,6.51,6.52,6.51,6.52,48300.0
2009-07-22 13:15:00,6.52,6.53,6.52,6.53,120400.0,6.52,6.53,6.52,6.53,120400.0
2009-07-22 13:20:00,6.53,6.53,6.51,6.51,28000.0,6.53,6.53,6.51,6.51,28000.0
2009-07-22 13:25:00,6.51,6.51,6.49,6.51,30800.0,6.51,6.51,6.49,6.51,30800.0
2009-07-22 13:30:00,6.51,6.51,6.49,6.5,154700.0,6.51,6.51,6.49,6.5,154700.0
2009-07-22 13:35:00,6.5,6.51,6.49,6.5,135100.0,6.5,6.51,6.49,6.5,135100.0
2009-07-22 13:40:00,6.5,6.51,6.47,6.48,44800.0,6.5,6.51,6.47,6.48,44800.0
2009-07-22 13:45:00,6.48,6.51,6.48,6.5,88200.0,6.48,6.51,6.48,6.5,88200.0
2009-07-22 13:50:00,6.5,6.51,6.49,6.5,67900.0,6.5,6.51,6.49,6.5,67900.0
2009-07-22 13:55:00,6.5,6.51,6.49,6.51,32200.0,6.5,6.51,6.49,6.51,32200.0
2009-07-22 14:00:00,6.51,6.52,6.48,6.5,89600.0,6.51,6.52,6.48,6.5,89600.0
2009-07-22 14:05:00,6.5,6.51,6.48,6.48,37100.0,6.5,6.51,6.48,6.48,37100.0
2009-07-22 14:10:00,6.48,6.5,6.48,6.49,58800.0,6.48,6.5,6.48,6.49,58800.0
2009-07-22 14:15:00,6.49,6.49,6.46,6.48,100800.0,6.49,6.49,6.46,6.48,100800.0
2009-07-22 14:20:00,6.48,6.49,6.46,6.47,69300.0,6.48,6.49,6.46,6.47,69300.0
2009-07-22 14:25:00,6.47,6.48,6.47,6.47,53200.0,6.47,6.48,6.47,6.47,53200.0
2009-07-22 14:30:00,6.46,6.46,6.46,6.46,39200.0,6.46,6.46,6.46,6.46,39200.0
2009-07-22 14:35:00,6.46,6.46,6.45,6.46,19600.0,6.46,6.46,6.45,6.46,19600.0
2009-07-22 14:40:00,6.46,6.47,6.46,6.47,33600.0,6.46,6.47,6.46,6.47,33600.0
2009-07-22 14:45:00,6.47,6.47,6.45,6.46,84700.0,6.47,6.47,6.45,6.46,84700.0
2009-07-22 14:50:00,6.46,6.49,6.46,6.48,79800.0,6.46,6.49,6.46,6.48,79800.0
2009-07-22 14:55:00,6.48,6.49,6.47,6.49,62300.0,6.48,6.49,6.47,6.49,62300.0
2009-07-22 15:00:00,6.49,6.49,6.48,6.48,41300.0,6.49,6.49,6.48,6.48,41300.0
2009-07-22 15:05:00,6.48,6.48,6.46,6.47,85400.0,6.48,6.48,6.46,6.47,85400.0
2009-07-22 15:10:00,6.47,6.48,6.45,6.47,53900.0,6.47,6.48,6.45,6.47,53900.0
2009-07-22 15:15:00,6.46,6.47,6.45,6.46,66500.0,6.46,6.47,6.45,6.46,66500.0
2009-07-22 15:20:00,6.46,6.47,6.45,6.46,59500.0,6.46,6.47,6.45,6.46,59500.0
2009-07-22 15:25:00,6.45,6.46,6.44,6.45,120400.0,6.45,6.46,6.44,6.45,120400.0
2009-07-22 15:30:00,6.45,6.46,6.44,6.45,121800.0,6.45,6.46,6.44,6.45,121800.0
2009-07-22 15:35:00,6.45,6.46,6.44,6.45,80500.0,6.45,6.46,6.44,6.45,80500.0
2009-07-22 15:40:00,6.45,6.46,6.43,6.45,162400.0,6.45,6.46,6.43,6.45,162400.0
2009-07-22 15:45:00,6.44,6.45,6.43,6.44,129500.0,6.44,6.45,6.43,6.44,129500.0
2009-07-22 15:50:00,6.45,6.46,6.44,6.45,172900.0,6.45,6.46,6.44,6.45,172900.0
2009-07-22 15:55:00,6.45,6.48,6.44,6.47,274400.0,6.45,6.48,6.44,6.47,274400.0
2009-07-23 09:30:00,6.55,6.57,6.54,6.54,376600.0,6.55,6.57,6.54,6.54,376600.0
2009-07-23 09:35:00,6.54,6.57,6.51,6.54,285600.0,6.54,6.57,6.51,6.54,285600.0
2009-07-23 09:40:00,6.53,6.56,6.52,6.54,177100.0,6.53,6.56,6.52,6.54,177100.0
2009-07-23 09:45:00,6.54,6.6,6.54,6.59,318500.0,6.54,6.6,6.54,6.59,318500.0
2009-07-23 09:50:00,6.59,6.64,6.59,6.61,301000.0,6.59,6.64,6.59,6.61,301000.0
2009-07-23 09:55:00,6.61,6.63,6.61,6.62,389200.0,6.61,6.63,6.61,6.62,389200.0
2009-07-23 10:00:00,6.62,6.63,6.58,6.61,289100.0,6.62,6.63,6.58,6.61,289100.0
2009-07-23 10:05:00,6.61,6.67,6.6,6.66,406000.0,6.61,6.67,6.6,6.66,406000.0
2009-07-23 10:10:00,6.67,6.67,6.61,6.65,469000.0,6.67,6.67,6.61,6.65,469000.0
2009-07-23 10:15:00,6.66,6.68,6.65,6.66,300300.0,6.66,6.68,6.65,6.66,300300.0
2009-07-23 10:20:00,6.66,6.66,6.62,6.62,164500.0,6.66,6.66,6.62,6.62,164500.0
2009-07-23 10:25:00,6.62,6.64,6.61,6.61,112700.0,6.62,6.64,6.61,6.61,112700.0
2009-07-23 10:30:00,6.62,6.67,6.62,6.66,84700.0,6.62,6.67,6.62,6.66,84700.0
2009-07-23 10:35:00,6.66,6.67,6.65,6.67,68600.0,6.66,6.67,6.65,6.67,68600.0
2009-07-23 10:40:00,6.67,6.71,6.67,6.71,342300.0,6.67,6.71,6.67,6.71,342300.0
2009-07-23 10:45:00,6.71,6.71,6.7,6.71,132300.0,6.71,6.71,6.7,6.71,132300.0
2009-07-23 10:50:00,6.71,6.71,6.67,6.68,188300.0,6.71,6.71,6.67,6.68,188300.0
2009-07-23 10:55:00,6.68,6.71,6.68,6.7,96600.0,6.68,6.71,6.68,6.7,96600.0
2009-07-23 11:00:00,6.7,6.76,6.7,6.76,216300.0,6.7,6.76,6.7,6.76,216300.0
2009-07-23 11:05:00,6.76,6.77,6.74,6.74,162400.0,6.76,6.77,6.74,6.74,162400.0
2009-07-23 11:10:00,6.75,6.76,6.73,6.76,95900.0,6.75,6.76,6.73,6.76,95900.0
2009-07-23 11:15:00,6.76,6.76,6.75,6.75,79100.0,6.76,6.76,6.75,6.75,79100.0
2009-07-23 11:20:00,6.75,6.76,6.75,6.76,91700.0,6.75,6.76,6.75,6.76,91700.0
2009-07-23 11:25:00,6.76,6.76,6.75,6.76,65800.0,6.76,6.76,6.75,6.76,65800.0
2009-07-23 11:30:00,6.76,6.76,6.74,6.75,72800.0,6.76,6.76,6.74,6.75,72800.0
2009-07-23 11:35:00,6.75,6.76,6.75,6.76,62300.0,6.75,6.76,6.75,6.76,62300.0
2009-07-23 11:40:00,6.76,6.78,6.75,6.77,111300.0,6.76,6.78,6.75,6.77,111300.0
2009-07-23 11:45:00,6.77,6.8,6.77,6.8,130200.0,6.77,6.8,6.77,6.8,130200.0
2009-07-23 11:50:00,6.8,6.8,6.79,6.79,75600.0,6.8,6.8,6.79,6.79,75600.0
2009-07-23 11:55:00,6.78,6.79,6.77,6.78,46900.0,6.78,6.79,6.77,6.78,46900.0
2009-07-23 12:00:00,6.78,6.79,6.77,6.79,46200.0,6.78,6.79,6.77,6.79,46200.0
2009-07-23 12:05:00,6.79,6.8,6.78,6.8,121800.0,6.79,6.8,6.78,6.8,121800.0
2009-07-23 12:10:00,6.8,6.8,6.78,6.78,156100.0,6.8,6.8,6.78,6.78,156100.0
2009-07-23 12:15:00,6.78,6.79,6.77,6.77,314300.0,6.78,6.79,6.77,6.77,314300.0
2009-07-23 12:20:00,6.78,6.8,6.77,6.8,109900.0,6.78,6.8,6.77,6.8,109900.0
2009-07-23 12:25:00,6.8,6.81,6.8,6.81,135800.0,6.8,6.81,6.8,6.81,135800.0
2009-07-23 12:30:00,6.8,6.8,6.79,6.79,94500.0,6.8,6.8,6.79,6.79,94500.0
2009-07-23 12:35:00,6.8,6.8,6.79,6.8,86100.0,6.8,6.8,6.79,6.8,86100.0
2009-07-23 12:40:00,6.8,6.81,6.79,6.8,65800.0,6.8,6.81,6.79,6.8,65800.0
2009-07-23 12:45:00,6.8,6.8,6.79,6.8,105000.0,6.8,6.8,6.79,6.8,105000.0
2009-07-23 12:50:00,6.8,6.8,6.79,6.8,82600.0,6.8,6.8,6.79,6.8,82600.0
2009-07-23 12:55:00,6.8,6.8,6.78,6.79,244300.0,6.8,6.8,6.78,6.79,244300.0
2009-07-23 13:00:00,6.79,6.8,6.78,6.8,184800.0,6.79,6.8,6.78,6.8,184800.0
2009-07-23 13:05:00,6.8,6.8,6.79,6.79,28000.0,6.8,6.8,6.79,6.79,28000.0
2009-07-23 13:10:00,6.79,6.79,6.78,6.79,60200.0,6.79,6.79,6.78,6.79,60200.0
2009-07-23 13:15:00,6.78,6.79,6.78,6.79,46900.0,6.78,6.79,6.78,6.79,46900.0
2009-07-23 13:20:00,6.78,6.79,6.77,6.77,113400.0,6.78,6.79,6.77,6.77,113400.0
2009-07-23 13:25:00,6.77,6.78,6.77,6.78,52500.0,6.77,6.78,6.77,6.78,52500.0
2009-07-23 13:30:00,6.78,6.78,6.78,6.78,67900.0,6.78,6.78,6.78,6.78,67900.0
2009-07-23 13:35:00,6.78,6.8,6.78,6.79,196000.0,6.78,6.8,6.78,6.79,196000.0
2009-07-23 13:40:00,6.79,6.8,6.78,6.79,140700.0,6.79,6.8,6.78,6.79,140700.0
2009-07-23 13:45:00,6.79,6.79,6.77,6.77,232400.0,6.79,6.79,6.77,6.77,232400.0
2009-07-23 13:50:00,6.77,6.78,6.76,6.76,140700.0,6.77,6.78,6.76,6.76,140700.0
2009-07-23 13:55:00,6.76,6.76,6.74,6.74,214900.0,6.76,6.76,6.74,6.74,214900.0
2009-07-23 14:00:00,6.74,6.74,6.72,6.73,371700.0,6.74,6.74,6.72,6.73,371700.0
2009-07-23 14:05:00,6.73,6.74,6.7,6.71,480200.0,6.73,6.74,6.7,6.71,480200.0
2009-07-23 14:10:00,6.71,6.72,6.7,6.7,263200.0,6.71,6.72,6.7,6.7,263200.0
2009-07-23 14:15:00,6.7,6.71,6.68,6.68,432600.0,6.7,6.71,6.68,6.68,432600.0
2009-07-23 14:20:00,6.68,6.69,6.67,6.69,258300.0,6.68,6.69,6.67,6.69,258300.0
2009-07-23 14:25:00,6.69,6.71,6.69,6.7,182000.0,6.69,6.71,6.69,6.7,182000.0
2009-07-23 14:30:00,6.7,6.71,6.69,6.7,206500.0,6.7,6.71,6.69,6.7,206500.0
2009-07-23 14:35:00,6.7,6.71,6.7,6.71,250600.0,6.7,6.71,6.7,6.71,250600.0
2009-07-23 14:40:00,6.71,6.71,6.7,6.7,669200.0,6.71,6.71,6.7,6.7,669200.0
2009-07-23 14:45:00,6.7,6.71,6.7,6.71,198100.0,6.7,6.71,6.7,6.71,198100.0
2009-07-23 14:50:00,6.7,6.71,6.7,6.71,183400.0,6.7,6.71,6.7,6.71,183400.0
2009-07-23 14:55:00,6.7,6.71,6.69,6.69,378000.0,6.7,6.71,6.69,6.69,378000.0
2009-07-23 15:00:00,6.69,6.7,6.68,6.68,319200.0,6.69,6.7,6.68,6.68,319200.0
2009-07-23 15:05:00,6.67,6.68,6.66,6.66,168700.0,6.67,6.68,6.66,6.66,168700.0
2009-07-23 15:10:00,6.67,6.67,6.65,6.66,227500.0,6.67,6.67,6.65,6.66,227500.0
2009-07-23 15:15:00,6.66,6.67,6.66,6.66,384300.0,6.66,6.67,6.66,6.66,384300.0
2009-07-23 15:20:00,6.66,6.68,6.66,6.67,306600.0,6.66,6.68,6.66,6.67,306600.0
2009-07-23 15:25:00,6.67,6.67,6.66,6.67,293300.0,6.67,6.67,6.66,6.67,293300.0
2009-07-23 15:30:00,6.67,6.67,6.64,6.64,296800.0,6.67,6.67,6.64,6.64,296800.0
2009-07-23 15:35:00,6.64,6.65,6.61,6.62,415100.0,6.64,6.65,6.61,6.62,415100.0
2009-07-23 15:40:00,6.63,6.64,6.62,6.63,388500.0,6.63,6.64,6.62,6.63,388500.0
2009-07-23 15:45:00,6.63,6.65,6.62,6.63,709100.0,6.63,6.65,6.62,6.63,709100.0
2009-07-23 15:50:00,6.63,6.65,6.61,6.64,833000.0,6.63,6.65,6.61,6.64,833000.0
2009-07-23 15:55:00,6.64,6.68,6.64,6.64,790300.0,6.64,6.68,6.64,6.64,790300.0
2009-07-24 09:30:00,6.32,6.32,6.11,6.26,2916900.0,6.32,6.32,6.11,6.26,2916900.0
2009-07-24 09:35:00,6.26,6.3,6.26,6.28,1522500.0,6.26,6.3,6.26,6.28,1522500.0
2009-07-24 09:40:00,6.28,6.35,6.26,6.31,944300.0,6.28,6.35,6.26,6.31,944300.0
2009-07-24 09:45:00,6.31,6.37,6.31,6.34,569800.0,6.31,6.37,6.31,6.34,569800.0
2009-07-24 09:50:00,6.34,6.35,6.28,6.29,956900.0,6.34,6.35,6.28,6.29,956900.0
2009-07-24 09:55:00,6.29,6.31,6.27,6.3,1055600.0,6.29,6.31,6.27,6.3,1055600.0
2009-07-24 10:00:00,6.3,6.3,6.27,6.27,902300.0,6.3,6.3,6.27,6.27,902300.0
2009-07-24 10:05:00,6.27,6.29,6.27,6.29,486500.0,6.27,6.29,6.27,6.29,486500.0
2009-07-24 10:10:00,6.29,6.29,6.2,6.22,865900.0,6.29,6.29,6.2,6.22,865900.0
2009-07-24 10:15:00,6.22,6.24,6.2,6.21,456400.0,6.22,6.24,6.2,6.21,456400.0
2009-07-24 10:20:00,6.21,6.22,6.18,6.2,490700.0,6.21,6.22,6.18,6.2,490700.0
2009-07-24 10:25:00,6.2,6.21,6.2,6.21,225400.0,6.2,6.21,6.2,6.21,225400.0
2009-07-24 10:30:00,6.21,6.23,6.19,6.2,330400.0,6.21,6.23,6.19,6.2,330400.0
2009-07-24 10:35:00,6.2,6.2,6.14,6.15,655900.0,6.2,6.2,6.14,6.15,655900.0
2009-07-24 10:40:00,6.15,6.16,6.12,6.12,662200.0,6.15,6.16,6.12,6.12,662200.0
2009-07-24 10:45:00,6.12,6.14,6.09,6.12,437500.0,6.12,6.14,6.09,6.12,437500.0
2009-07-24 10:50:00,6.13,6.13,6.1,6.11,318500.0,6.13,6.13,6.1,6.11,318500.0
2009-07-24 10:55:00,6.11,6.11,6.08,6.09,326200.0,6.11,6.11,6.08,6.09,326200.0
2009-07-24 11:00:00,6.09,6.09,6.07,6.08,342300.0,6.09,6.09,6.07,6.08,342300.0
2009-07-24 11:05:00,6.08,6.08,6.03,6.04,563500.0,6.08,6.08,6.03,6.04,563500.0
2009-07-24 11:10:00,6.04,6.09,6.04,6.07,449400.0,6.04,6.09,6.04,6.07,449400.0
2009-07-24 11:15:00,6.07,6.09,6.07,6.08,165200.0,6.07,6.09,6.07,6.08,165200.0
2009-07-24 11:20:00,6.08,6.11,6.08,6.1,296800.0,6.08,6.11,6.08,6.1,296800.0
2009-07-24 11:25:00,6.1,6.11,6.06,6.07,272300.0,6.1,6.11,6.06,6.07,272300.0
2009-07-24 11:30:00,6.07,6.08,6.06,6.08,537600.0,6.07,6.08,6.06,6.08,537600.0
2009-07-24 11:35:00,6.08,6.08,6.07,6.07,269500.0,6.08,6.08,6.07,6.07,269500.0
2009-07-24 11:40:00,6.07,6.07,6.07,6.07,189000.0,6.07,6.07,6.07,6.07,189000.0
2009-07-24 11:45:00,6.07,6.07,6.05,6.07,249900.0,6.07,6.07,6.05,6.07,249900.0
2009-07-24 11:50:00,6.07,6.09,6.06,6.09,360500.0,6.07,6.09,6.06,6.09,360500.0
2009-07-24 11:55:00,6.09,6.1,6.07,6.09,326200.0,6.09,6.1,6.07,6.09,326200.0
2009-07-24 12:00:00,6.09,6.09,6.06,6.06,294000.0,6.09,6.09,6.06,6.06,294000.0
2009-07-24 12:05:00,6.06,6.06,6.04,6.05,165200.0,6.06,6.06,6.04,6.05,165200.0
2009-07-24 12:10:00,6.05,6.05,6.03,6.03,324800.0,6.05,6.05,6.03,6.03,324800.0
2009-07-24 12:15:00,6.03,6.04,6.03,6.04,268800.0,6.03,6.04,6.03,6.04,268800.0
2009-07-24 12:20:00,6.04,6.04,6.0,6.0,292600.0,6.04,6.04,6.0,6.0,292600.0
2009-07-24 12:25:00,6.0,6.02,5.99,6.02,472500.0,6.0,6.02,5.99,6.02,472500.0
2009-07-24 12:30:00,6.02,6.03,6.02,6.03,250600.0,6.02,6.03,6.02,6.03,250600.0
2009-07-24 12:35:00,6.03,6.05,6.02,6.04,427700.0,6.03,6.05,6.02,6.04,427700.0
2009-07-24 12:40:00,6.05,6.05,6.04,6.05,398300.0,6.05,6.05,6.04,6.05,398300.0
2009-07-24 12:45:00,6.05,6.06,6.05,6.06,218400.0,6.05,6.06,6.05,6.06,218400.0
2009-07-24 12:50:00,6.06,6.07,6.05,6.07,417200.0,6.06,6.07,6.05,6.07,417200.0
2009-07-24 12:55:00,6.07,6.08,6.06,6.07,377300.0,6.07,6.08,6.06,6.07,377300.0
2009-07-24 13:00:00,6.07,6.08,6.07,6.07,341600.0,6.07,6.08,6.07,6.07,341600.0
2009-07-24 13:05:00,6.07,6.07,6.06,6.06,277900.0,6.07,6.07,6.06,6.06,277900.0
2009-07-24 13:10:00,6.06,6.08,6.06,6.07,171500.0,6.06,6.08,6.06,6.07,171500.0
2009-07-24 13:15:00,6.07,6.07,6.06,6.07,166600.0,6.07,6.07,6.06,6.07,166600.0
2009-07-24 13:20:00,6.06,6.07,6.06,6.07,189700.0,6.06,6.07,6.06,6.07,189700.0
2009-07-24 13:25:00,6.07,6.08,6.07,6.07,168700.0,6.07,6.08,6.07,6.07,168700.0
2009-07-24 13:30:00,6.08,6.08,6.07,6.07,227500.0,6.08,6.08,6.07,6.07,227500.0
2009-07-24 13:35:00,6.07,6.09,6.07,6.09,182000.0,6.07,6.09,6.07,6.09,182000.0
2009-07-24 13:40:00,6.09,6.1,6.07,6.08,321300.0,6.09,6.1,6.07,6.08,321300.0
2009-07-24 13:45:00,6.08,6.1,6.08,6.09,320600.0,6.08,6.1,6.08,6.09,320600.0
2009-07-24 13:50:00,6.09,6.11,6.09,6.09,300300.0,6.09,6.11,6.09,6.09,300300.0
2009-07-24 13:55:00,6.09,6.1,6.06,6.07,230300.0,6.09,6.1,6.06,6.07,230300.0
2009-07-24 14:00:00,6.07,6.08,6.06,6.07,234500.0,6.07,6.08,6.06,6.07,234500.0
2009-07-24 14:05:00,6.06,6.07,6.06,6.06,222600.0,6.06,6.07,6.06,6.06,222600.0
2009-07-24 14:10:00,6.06,6.07,6.06,6.06,298200.0,6.06,6.07,6.06,6.06,298200.0
2009-07-24 14:15:00,6.06,6.07,6.05,6.05,189700.0,6.06,6.07,6.05,6.05,189700.0
2009-07-24 14:20:00,6.05,6.05,6.02,6.03,280000.0,6.05,6.05,6.02,6.03,280000.0
2009-07-24 14:25:00,6.03,6.04,6.02,6.03,206500.0,6.03,6.04,6.02,6.03,206500.0
2009-07-24 14:30:00,6.02,6.04,6.02,6.04,175700.0,6.02,6.04,6.02,6.04,175700.0
2009-07-24 14:35:00,6.04,6.05,6.04,6.05,270200.0,6.04,6.05,6.04,6.05,270200.0
2009-07-24 14:40:00,6.05,6.06,6.05,6.06,238000.0,6.05,6.06,6.05,6.06,238000.0
2009-07-24 14:45:00,6.06,6.07,6.06,6.06,140000.0,6.06,6.07,6.06,6.06,140000.0
2009-07-24 14:50:00,6.06,6.06,6.04,6.04,177100.0,6.06,6.06,6.04,6.04,177100.0
2009-07-24 14:55:00,6.04,6.04,6.03,6.03,198100.0,6.04,6.04,6.03,6.03,198100.0
2009-07-24 15:00:00,6.03,6.05,6.03,6.04,191800.0,6.03,6.05,6.03,6.04,191800.0
2009-07-24 15:05:00,6.04,6.04,6.0,6.0,274400.0,6.04,6.04,6.0,6.0,274400.0
2009-07-24 15:10:00,6.01,6.02,6.0,6.01,193200.0,6.01,6.02,6.0,6.01,193200.0
2009-07-24 15:15:00,6.01,6.01,5.99,5.99,341600.0,6.01,6.01,5.99,5.99,341600.0
2009-07-24 15:20:00,5.99,6.01,5.99,6.0,240100.0,5.99,6.01,5.99,6.0,240100.0
2009-07-24 15:25:00,6.0,6.02,6.0,6.0,270900.0,6.0,6.02,6.0,6.0,270900.0
2009-07-24 15:30:00,6.0,6.0,5.99,5.99,365400.0,6.0,6.0,5.99,5.99,365400.0
2009-07-24 15:35:00,5.99,6.0,5.98,5.99,350700.0,5.99,6.0,5.98,5.99,350700.0
2009-07-24 15:40:00,5.99,6.0,5.99,6.0,365400.0,5.99,6.0,5.99,6.0,365400.0
2009-07-24 15:45:00,6.0,6.03,6.0,6.03,485100.0,6.0,6.03,6.0,6.03,485100.0
2009-07-24 15:50:00,6.03,6.05,6.03,6.05,763700.0,6.03,6.05,6.03,6.05,763700.0
2009-07-24 15:55:00,6.05,6.05,6.02,6.03,854700.0,6.05,6.05,6.02,6.03,854700.0
2009-07-27 09:30:00,6.02,6.04,6.0,6.0,401800.0,6.02,6.04,6.0,6.0,401800.0
2009-07-27 09:35:00,6.0,6.01,5.93,5.95,691600.0,6.0,6.01,5.93,5.95,691600.0
2009-07-27 09:40:00,5.95,5.96,5.94,5.96,382900.0,5.95,5.96,5.94,5.96,382900.0
2009-07-27 09:45:00,5.96,5.97,5.89,5.9,702100.0,5.96,5.97,5.89,5.9,702100.0
2009-07-27 09:50:00,5.9,5.92,5.87,5.88,335300.0,5.9,5.92,5.87,5.88,335300.0
2009-07-27 09:55:00,5.89,5.92,5.87,5.91,326900.0,5.89,5.92,5.87,5.91,326900.0
2009-07-27 10:00:00,5.91,6.02,5.91,6.0,650300.0,5.91,6.02,5.91,6.0,650300.0
2009-07-27 10:05:00,6.0,6.01,6.0,6.0,272300.0,6.0,6.01,6.0,6.0,272300.0
2009-07-27 10:10:00,6.0,6.0,5.94,5.96,676900.0,6.0,6.0,5.94,5.96,676900.0
2009-07-27 10:15:00,5.96,5.99,5.96,5.96,299600.0,5.96,5.99,5.96,5.96,299600.0
2009-07-27 10:20:00,5.96,5.96,5.93,5.95,382900.0,5.96,5.96,5.93,5.95,382900.0
2009-07-27 10:25:00,5.95,5.95,5.95,5.95,209300.0,5.95,5.95,5.95,5.95,209300.0
2009-07-27 10:30:00,5.95,5.95,5.9,5.92,436800.0,5.95,5.95,5.9,5.92,436800.0
2009-07-27 10:35:00,5.92,5.92,5.9,5.9,170800.0,5.92,5.92,5.9,5.9,170800.0
2009-07-27 10:40:00,5.9,5.92,5.89,5.91,109200.0,5.9,5.92,5.89,5.91,109200.0
2009-07-27 10:45:00,5.91,5.94,5.9,5.94,115500.0,5.91,5.94,5.9,5.94,115500.0
2009-07-27 10:50:00,5.94,5.94,5.93,5.93,117600.0,5.94,5.94,5.93,5.93,117600.0
2009-07-27 10:55:00,5.93,5.94,5.93,5.94,102200.0,5.93,5.94,5.93,5.94,102200.0
2009-07-27 11:00:00,5.94,5.96,5.93,5.93,124600.0,5.94,5.96,5.93,5.93,124600.0
2009-07-27 11:05:00,5.93,5.94,5.93,5.94,71400.0,5.93,5.94,5.93,5.94,71400.0
2009-07-27 11:10:00,5.94,5.96,5.94,5.95,175700.0,5.94,5.96,5.94,5.95,175700.0
2009-07-27 11:15:00,5.95,5.95,5.95,5.95,88200.0,5.95,5.95,5.95,5.95,88200.0
2009-07-27 11:20:00,5.95,5.95,5.95,5.95,56000.0,5.95,5.95,5.95,5.95,56000.0
2009-07-27 11:25:00,5.95,5.95,5.92,5.92,85400.0,5.95,5.95,5.92,5.92,85400.0
2009-07-27 11:30:00,5.92,5.94,5.92,5.94,69300.0,5.92,5.94,5.92,5.94,69300.0
2009-07-27 11:35:00,5.94,5.94,5.91,5.91,75600.0,5.94,5.94,5.91,5.91,75600.0
2009-07-27 11:40:00,5.91,5.91,5.91,5.91,51800.0,5.91,5.91,5.91,5.91,51800.0
2009-07-27 11:45:00,5.91,5.91,5.91,5.91,67900.0,5.91,5.91,5.91,5.91,67900.0
2009-07-27 11:50:00,5.91,5.91,5.91,5.91,69300.0,5.91,5.91,5.91,5.91,69300.0
2009-07-27 11:55:00,5.91,5.91,5.9,5.9,118300.0,5.91,5.91,5.9,5.9,118300.0
2009-07-27 12:00:00,5.9,5.91,5.9,5.9,100800.0,5.9,5.91,5.9,5.9,100800.0
2009-07-27 12:05:00,5.9,5.9,5.89,5.89,81200.0,5.9,5.9,5.89,5.89,81200.0
2009-07-27 12:10:00,5.89,5.89,5.88,5.89,72800.0,5.89,5.89,5.88,5.89,72800.0
2009-07-27 12:15:00,5.88,5.89,5.88,5.88,116900.0,5.88,5.89,5.88,5.88,116900.0
2009-07-27 12:20:00,5.89,5.89,5.88,5.88,67200.0,5.89,5.89,5.88,5.88,67200.0
2009-07-27 12:25:00,5.88,5.88,5.88,5.88,115500.0,5.88,5.88,5.88,5.88,115500.0
2009-07-27 12:30:00,5.88,5.88,5.87,5.88,91000.0,5.88,5.88,5.87,5.88,91000.0
2009-07-27 12:35:00,5.87,5.87,5.87,5.87,50400.0,5.87,5.87,5.87,5.87,50400.0
2009-07-27 12:40:00,5.87,5.87,5.87,5.87,84700.0,5.87,5.87,5.87,5.87,84700.0
2009-07-27 12:45:00,5.87,5.87,5.85,5.85,341600.0,5.87,5.87,5.85,5.85,341600.0
2009-07-27 12:50:00,5.85,5.85,5.85,5.85,339500.0,5.85,5.85,5.85,5.85,339500.0
2009-07-27 12:55:00,5.85,5.85,5.85,5.85,76300.0,5.85,5.85,5.85,5.85,76300.0
2009-07-27 13:00:00,5.85,5.86,5.85,5.86,196000.0,5.85,5.86,5.85,5.86,196000.0
2009-07-27 13:05:00,5.86,5.87,5.86,5.86,134400.0,5.86,5.87,5.86,5.86,134400.0
2009-07-27 13:10:00,5.86,5.86,5.85,5.85,193900.0,5.86,5.86,5.85,5.85,193900.0
2009-07-27 13:15:00,5.85,5.87,5.85,5.86,180600.0,5.85,5.87,5.85,5.86,180600.0
2009-07-27 13:20:00,5.86,5.86,5.85,5.85,217700.0,5.86,5.86,5.85,5.85,217700.0
2009-07-27 13:25:00,5.85,5.86,5.85,5.86,106400.0,5.85,5.86,5.85,5.86,106400.0
2009-07-27 13:30:00,5.86,5.86,5.86,5.86,105000.0,5.86,5.86,5.86,5.86,105000.0
2009-07-27 13:35:00,5.86,5.87,5.86,5.86,122500.0,5.86,5.87,5.86,5.86,122500.0
2009-07-27 13:40:00,5.86,5.87,5.86,5.87,49700.0,5.86,5.87,5.86,5.87,49700.0
2009-07-27 13:45:00,5.87,5.88,5.87,5.88,88200.0,5.87,5.88,5.87,5.88,88200.0
2009-07-27 13:50:00,5.88,5.9,5.88,5.9,125300.0,5.88,5.9,5.88,5.9,125300.0
2009-07-27 13:55:00,5.9,5.91,5.9,5.91,97300.0,5.9,5.91,5.9,5.91,97300.0
2009-07-27 14:00:00,5.91,5.91,5.91,5.91,154700.0,5.91,5.91,5.91,5.91,154700.0
2009-07-27 14:05:00,5.91,5.91,5.9,5.91,130200.0,5.91,5.91,5.9,5.91,130200.0
2009-07-27 14:10:00,5.91,5.92,5.91,5.92,117600.0,5.91,5.92,5.91,5.92,117600.0
2009-07-27 14:15:00,5.92,5.96,5.92,5.95,511000.0,5.92,5.96,5.92,5.95,511000.0
2009-07-27 14:20:00,5.95,5.96,5.94,5.95,205800.0,5.95,5.96,5.94,5.95,205800.0
2009-07-27 14:25:00,5.95,5.95,5.94,5.95,60900.0,5.95,5.95,5.94,5.95,60900.0
2009-07-27 14:30:00,5.95,5.96,5.95,5.95,59500.0,5.95,5.96,5.95,5.95,59500.0
2009-07-27 14:35:00,5.95,5.96,5.95,5.95,123900.0,5.95,5.96,5.95,5.95,123900.0
2009-07-27 14:40:00,5.95,5.95,5.94,5.95,70000.0,5.95,5.95,5.94,5.95,70000.0
2009-07-27 14:45:00,5.95,5.96,5.95,5.96,59500.0,5.95,5.96,5.95,5.96,59500.0
2009-07-27 14:50:00,5.95,5.96,5.95,5.96,99400.0,5.95,5.96,5.95,5.96,99400.0
2009-07-27 14:55:00,5.96,5.96,5.95,5.95,82600.0,5.96,5.96,5.95,5.95,82600.0
2009-07-27 15:00:00,5.95,5.95,5.95,5.95,62300.0,5.95,5.95,5.95,5.95,62300.0
2009-07-27 15:05:00,5.95,5.95,5.94,5.95,102200.0,5.95,5.95,5.94,5.95,102200.0
2009-07-27 15:10:00,5.95,5.95,5.94,5.94,165200.0,5.95,5.95,5.94,5.94,165200.0
2009-07-27 15:15:00,5.94,5.95,5.93,5.93,209300.0,5.94,5.95,5.93,5.93,209300.0
2009-07-27 15:20:00,5.93,5.94,5.93,5.94,184100.0,5.93,5.94,5.93,5.94,184100.0
2009-07-27 15:25:00,5.94,5.95,5.94,5.94,129500.0,5.94,5.95,5.94,5.94,129500.0
2009-07-27 15:30:00,5.94,5.95,5.94,5.94,136500.0,5.94,5.95,5.94,5.94,136500.0
2009-07-27 15:35:00,5.94,5.95,5.94,5.94,147700.0,5.94,5.95,5.94,5.94,147700.0
2009-07-27 15:40:00,5.95,5.96,5.94,5.96,282100.0,5.95,5.96,5.94,5.96,282100.0
2009-07-27 15:45:00,5.96,5.96,5.95,5.96,280000.0,5.96,5.96,5.95,5.96,280000.0
2009-07-27 15:50:00,5.95,5.96,5.95,5.95,415800.0,5.95,5.96,5.95,5.95,415800.0
2009-07-27 15:55:00,5.95,5.96,5.95,5.96,450800.0,5.95,5.96,5.95,5.96,450800.0
2009-07-28 09:30:00,5.84,5.9,5.83,5.89,347900.0,5.84,5.9,5.83,5.89,347900.0
2009-07-28 09:35:00,5.9,5.9,5.86,5.87,181300.0,5.9,5.9,5.86,5.87,181300.0
2009-07-28 09:40:00,5.87,5.89,5.87,5.88,108500.0,5.87,5.89,5.87,5.88,108500.0
2009-07-28 09:45:00,5.88,5.9,5.88,5.89,81900.0,5.88,5.9,5.88,5.89,81900.0
2009-07-28 09:50:00,5.89,5.91,5.86,5.88,276500.0,5.89,5.91,5.86,5.88,276500.0
2009-07-28 09:55:00,5.88,5.9,5.87,5.9,76300.0,5.88,5.9,5.87,5.9,76300.0
2009-07-28 10:00:00,5.9,5.91,5.82,5.82,402500.0,5.9,5.91,5.82,5.82,402500.0
2009-07-28 10:05:00,5.82,5.85,5.82,5.85,137900.0,5.82,5.85,5.82,5.85,137900.0
2009-07-28 10:10:00,5.85,5.85,5.84,5.84,115500.0,5.85,5.85,5.84,5.84,115500.0
2009-07-28 10:15:00,5.84,5.85,5.84,5.84,217700.0,5.84,5.85,5.84,5.84,217700.0
2009-07-28 10:20:00,5.84,5.88,5.84,5.87,177800.0,5.84,5.88,5.84,5.87,177800.0
2009-07-28 10:25:00,5.87,5.88,5.85,5.87,189700.0,5.87,5.88,5.85,5.87,189700.0
2009-07-28 10:30:00,5.87,5.89,5.86,5.88,163100.0,5.87,5.89,5.86,5.88,163100.0
2009-07-28 10:35:00,5.88,5.88,5.87,5.87,69300.0,5.88,5.88,5.87,5.87,69300.0
2009-07-28 10:40:00,5.87,5.88,5.86,5.88,89600.0,5.87,5.88,5.86,5.88,89600.0
2009-07-28 10:45:00,5.87,5.89,5.87,5.89,74900.0,5.87,5.89,5.87,5.89,74900.0
2009-07-28 10:50:00,5.89,5.9,5.89,5.89,39200.0,5.89,5.9,5.89,5.89,39200.0
2009-07-28 10:55:00,5.89,5.9,5.89,5.9,70000.0,5.89,5.9,5.89,5.9,70000.0
2009-07-28 11:00:00,5.9,5.9,5.87,5.87,72800.0,5.9,5.9,5.87,5.87,72800.0
2009-07-28 11:05:00,5.87,5.88,5.86,5.87,89600.0,5.87,5.88,5.86,5.87,89600.0
2009-07-28 11:10:00,5.87,5.89,5.87,5.88,61600.0,5.87,5.89,5.87,5.88,61600.0
2009-07-28 11:15:00,5.89,5.89,5.88,5.89,28000.0,5.89,5.89,5.88,5.89,28000.0
2009-07-28 11:20:00,5.89,5.89,5.88,5.89,25900.0,5.89,5.89,5.88,5.89,25900.0
2009-07-28 11:25:00,5.89,5.89,5.88,5.89,72100.0,5.89,5.89,5.88,5.89,72100.0
2009-07-28 11:30:00,5.88,5.88,5.85,5.86,111300.0,5.88,5.88,5.85,5.86,111300.0
2009-07-28 11:35:00,5.86,5.86,5.85,5.86,67900.0,5.86,5.86,5.85,5.86,67900.0
2009-07-28 11:40:00,5.86,5.86,5.86,5.86,30800.0,5.86,5.86,5.86,5.86,30800.0
2009-07-28 11:45:00,5.86,5.87,5.86,5.87,30800.0,5.86,5.87,5.86,5.87,30800.0
2009-07-28 11:50:00,5.87,5.89,5.87,5.88,41300.0,5.87,5.89,5.87,5.88,41300.0
2009-07-28 11:55:00,5.88,5.89,5.87,5.87,48300.0,5.88,5.89,5.87,5.87,48300.0
2009-07-28 12:00:00,5.87,5.87,5.87,5.87,27300.0,5.87,5.87,5.87,5.87,27300.0
2009-07-28 12:05:00,5.87,5.88,5.87,5.88,18200.0,5.87,5.88,5.87,5.88,18200.0
2009-07-28 12:10:00,5.88,5.89,5.88,5.89,63700.0,5.88,5.89,5.88,5.89,63700.0
2009-07-28 12:15:00,5.89,5.89,5.89,5.89,26600.0,5.89,5.89,5.89,5.89,26600.0
2009-07-28 12:20:00,5.89,5.89,5.89,5.89,17500.0,5.89,5.89,5.89,5.89,17500.0
2009-07-28 12:25:00,5.89,5.89,5.89,5.89,28000.0,5.89,5.89,5.89,5.89,28000.0
2009-07-28 12:30:00,5.89,5.89,5.88,5.88,39200.0,5.89,5.89,5.88,5.88,39200.0
2009-07-28 12:35:00,5.88,5.9,5.88,5.9,58100.0,5.88,5.9,5.88,5.9,58100.0
2009-07-28 12:40:00,5.9,5.9,5.89,5.89,12600.0,5.9,5.9,5.89,5.89,12600.0
2009-07-28 12:45:00,5.89,5.89,5.89,5.89,11900.0,5.89,5.89,5.89,5.89,11900.0
2009-07-28 12:50:00,5.89,5.89,5.88,5.88,73500.0,5.89,5.89,5.88,5.88,73500.0
2009-07-28 12:55:00,5.88,5.89,5.88,5.89,19600.0,5.88,5.89,5.88,5.89,19600.0
2009-07-28 13:00:00,5.89,5.89,5.88,5.89,121800.0,5.89,5.89,5.88,5.89,121800.0
2009-07-28 13:05:00,5.89,5.89,5.89,5.89,215600.0,5.89,5.89,5.89,5.89,215600.0
2009-07-28 13:10:00,5.89,5.89,5.89,5.89,125300.0,5.89,5.89,5.89,5.89,125300.0
2009-07-28 13:15:00,5.89,5.89,5.89,5.89,70700.0,5.89,5.89,5.89,5.89,70700.0
2009-07-28 13:20:00,5.89,5.9,5.89,5.89,65800.0,5.89,5.9,5.89,5.89,65800.0
2009-07-28 13:25:00,5.89,5.9,5.89,5.89,52500.0,5.89,5.9,5.89,5.89,52500.0
2009-07-28 13:30:00,5.89,5.89,5.89,5.89,42700.0,5.89,5.89,5.89,5.89,42700.0
2009-07-28 13:35:00,5.89,5.9,5.89,5.9,45500.0,5.89,5.9,5.89,5.9,45500.0
2009-07-28 13:40:00,5.9,5.91,5.9,5.91,60900.0,5.9,5.91,5.9,5.91,60900.0
2009-07-28 13:45:00,5.91,5.91,5.9,5.91,42000.0,5.91,5.91,5.9,5.91,42000.0
2009-07-28 13:50:00,5.91,5.93,5.91,5.93,187600.0,5.91,5.93,5.91,5.93,187600.0
2009-07-28 13:55:00,5.93,5.95,5.93,5.95,243600.0,5.93,5.95,5.93,5.95,243600.0
2009-07-28 14:00:00,5.95,5.96,5.95,5.95,285600.0,5.95,5.96,5.95,5.95,285600.0
2009-07-28 14:05:00,5.96,5.98,5.95,5.98,175700.0,5.96,5.98,5.95,5.98,175700.0
2009-07-28 14:10:00,5.98,5.98,5.96,5.97,83300.0,5.98,5.98,5.96,5.97,83300.0
2009-07-28 14:15:00,5.97,5.97,5.97,5.97,124600.0,5.97,5.97,5.97,5.97,124600.0
2009-07-28 14:20:00,5.97,5.99,5.97,5.98,147000.0,5.97,5.99,5.97,5.98,147000.0
2009-07-28 14:25:00,5.98,6.0,5.98,5.99,119000.0,5.98,6.0,5.98,5.99,119000.0
2009-07-28 14:30:00,5.99,6.02,5.99,6.0,208600.0,5.99,6.02,5.99,6.0,208600.0
2009-07-28 14:35:00,6.0,6.01,5.99,6.0,151900.0,6.0,6.01,5.99,6.0,151900.0
2009-07-28 14:40:00,6.0,6.01,5.98,5.99,156800.0,6.0,6.01,5.98,5.99,156800.0
2009-07-28 14:45:00,5.98,6.0,5.98,6.0,119700.0,5.98,6.0,5.98,6.0,119700.0
2009-07-28 14:50:00,5.99,6.0,5.99,6.0,141400.0,5.99,6.0,5.99,6.0,141400.0
2009-07-28 14:55:00,5.99,6.0,5.99,6.0,150500.0,5.99,6.0,5.99,6.0,150500.0
2009-07-28 15:00:00,6.0,6.0,5.99,6.0,108500.0,6.0,6.0,5.99,6.0,108500.0
2009-07-28 15:05:00,6.0,6.01,6.0,6.0,189000.0,6.0,6.01,6.0,6.0,189000.0
2009-07-28 15:10:00,6.0,6.01,6.0,6.01,166600.0,6.0,6.01,6.0,6.01,166600.0
2009-07-28 15:15:00,6.01,6.01,6.0,6.0,142100.0,6.01,6.01,6.0,6.0,142100.0
2009-07-28 15:20:00,6.0,6.01,5.99,6.01,224000.0,6.0,6.01,5.99,6.01,224000.0
2009-07-28 15:25:00,6.01,6.01,6.0,6.01,165900.0,6.01,6.01,6.0,6.01,165900.0
2009-07-28 15:30:00,6.01,6.02,6.0,6.0,252000.0,6.01,6.02,6.0,6.0,252000.0
2009-07-28 15:35:00,6.01,6.03,6.0,6.01,921900.0,6.01,6.03,6.0,6.01,921900.0
2009-07-28 15:40:00,6.01,6.04,6.01,6.04,445200.0,6.01,6.04,6.01,6.04,445200.0
2009-07-28 15:45:00,6.04,6.05,6.04,6.05,422800.0,6.04,6.05,6.04,6.05,422800.0
2009-07-28 15:50:00,6.05,6.06,6.03,6.03,504700.0,6.05,6.06,6.03,6.03,504700.0
2009-07-28 15:55:00,6.03,6.07,6.03,6.05,403200.0,6.03,6.07,6.03,6.05,403200.0
2009-07-29 09:30:00,6.01,6.06,6.0,6.05,209300.0,6.01,6.06,6.0,6.05,209300.0
2009-07-29 09:35:00,6.06,6.1,6.05,6.1,313600.0,6.06,6.1,6.05,6.1,313600.0
2009-07-29 09:40:00,6.1,6.13,6.09,6.11,245000.0,6.1,6.13,6.09,6.11,245000.0
2009-07-29 09:45:00,6.11,6.12,6.11,6.11,137200.0,6.11,6.12,6.11,6.11,137200.0
2009-07-29 09:50:00,6.11,6.12,6.09,6.1,135100.0,6.11,6.12,6.09,6.1,135100.0
2009-07-29 09:55:00,6.1,6.14,6.1,6.13,183400.0,6.1,6.14,6.1,6.13,183400.0
2009-07-29 10:00:00,6.13,6.15,6.13,6.15,165900.0,6.13,6.15,6.13,6.15,165900.0
2009-07-29 10:05:00,6.15,6.17,6.14,6.14,205100.0,6.15,6.17,6.14,6.14,205100.0
2009-07-29 10:10:00,6.14,6.14,6.12,6.14,101500.0,6.14,6.14,6.12,6.14,101500.0
2009-07-29 10:15:00,6.14,6.14,6.1,6.1,100100.0,6.14,6.14,6.1,6.1,100100.0
2009-07-29 10:20:00,6.1,6.12,6.09,6.1,144900.0,6.1,6.12,6.09,6.1,144900.0
2009-07-29 10:25:00,6.09,6.11,6.08,6.1,113400.0,6.09,6.11,6.08,6.1,113400.0
2009-07-29 10:30:00,6.1,6.1,6.07,6.09,137200.0,6.1,6.1,6.07,6.09,137200.0
2009-07-29 10:35:00,6.09,6.11,6.08,6.1,118300.0,6.09,6.11,6.08,6.1,118300.0
2009-07-29 10:40:00,6.1,6.12,6.1,6.11,123900.0,6.1,6.12,6.1,6.11,123900.0
2009-07-29 10:45:00,6.11,6.11,6.09,6.09,233800.0,6.11,6.11,6.09,6.09,233800.0
2009-07-29 10:50:00,6.09,6.11,6.09,6.1,240800.0,6.09,6.11,6.09,6.1,240800.0
2009-07-29 10:55:00,6.1,6.11,6.1,6.1,98000.0,6.1,6.11,6.1,6.1,98000.0
2009-07-29 11:00:00,6.1,6.11,6.1,6.11,32200.0,6.1,6.11,6.1,6.11,32200.0
2009-07-29 11:05:00,6.1,6.13,6.1,6.12,79800.0,6.1,6.13,6.1,6.12,79800.0
2009-07-29 11:10:00,6.12,6.14,6.12,6.12,70000.0,6.12,6.14,6.12,6.12,70000.0
2009-07-29 11:15:00,6.12,6.12,6.11,6.11,75600.0,6.12,6.12,6.11,6.11,75600.0
2009-07-29 11:20:00,6.11,6.11,6.08,6.08,121800.0,6.11,6.11,6.08,6.08,121800.0
2009-07-29 11:25:00,6.08,6.08,6.07,6.08,151200.0,6.08,6.08,6.07,6.08,151200.0
2009-07-29 11:30:00,6.08,6.08,6.07,6.07,231000.0,6.08,6.08,6.07,6.07,231000.0
2009-07-29 11:35:00,6.07,6.08,6.07,6.08,38500.0,6.07,6.08,6.07,6.08,38500.0
2009-07-29 11:40:00,6.08,6.09,6.07,6.09,66500.0,6.08,6.09,6.07,6.09,66500.0
2009-07-29 11:45:00,6.09,6.09,6.08,6.09,30800.0,6.09,6.09,6.08,6.09,30800.0
2009-07-29 11:50:00,6.09,6.1,6.09,6.1,32900.0,6.09,6.1,6.09,6.1,32900.0
2009-07-29 11:55:00,6.1,6.11,6.1,6.11,33600.0,6.1,6.11,6.1,6.11,33600.0
2009-07-29 12:00:00,6.11,6.11,6.1,6.1,56700.0,6.11,6.11,6.1,6.1,56700.0
2009-07-29 12:05:00,6.1,6.12,6.1,6.11,105000.0,6.1,6.12,6.1,6.11,105000.0
2009-07-29 12:10:00,6.11,6.11,6.1,6.1,30800.0,6.11,6.11,6.1,6.1,30800.0
2009-07-29 12:15:00,6.1,6.11,6.1,6.11,39200.0,6.1,6.11,6.1,6.11,39200.0
2009-07-29 12:20:00,6.11,6.12,6.1,6.11,42000.0,6.11,6.12,6.1,6.11,42000.0
2009-07-29 12:25:00,6.11,6.11,6.1,6.1,43400.0,6.11,6.11,6.1,6.1,43400.0
2009-07-29 12:30:00,6.1,6.11,6.1,6.1,35700.0,6.1,6.11,6.1,6.1,35700.0
2009-07-29 12:35:00,6.1,6.11,6.1,6.11,63700.0,6.1,6.11,6.1,6.11,63700.0
2009-07-29 12:40:00,6.11,6.12,6.11,6.11,56000.0,6.11,6.12,6.11,6.11,56000.0
2009-07-29 12:45:00,6.11,6.12,6.11,6.11,41300.0,6.11,6.12,6.11,6.11,41300.0
2009-07-29 12:50:00,6.11,6.12,6.11,6.11,67900.0,6.11,6.12,6.11,6.11,67900.0
2009-07-29 12:55:00,6.11,6.11,6.11,6.11,27300.0,6.11,6.11,6.11,6.11,27300.0
2009-07-29 13:00:00,6.11,6.11,6.07,6.08,87500.0,6.11,6.11,6.07,6.08,87500.0
2009-07-29 13:05:00,6.08,6.09,6.08,6.08,39200.0,6.08,6.09,6.08,6.08,39200.0
2009-07-29 13:10:00,6.08,6.08,6.07,6.08,42000.0,6.08,6.08,6.07,6.08,42000.0
2009-07-29 13:15:00,6.08,6.08,6.08,6.08,42000.0,6.08,6.08,6.08,6.08,42000.0
2009-07-29 13:20:00,6.08,6.09,6.08,6.08,46900.0,6.08,6.09,6.08,6.08,46900.0
2009-07-29 13:25:00,6.08,6.09,6.08,6.08,53900.0,6.08,6.09,6.08,6.08,53900.0
2009-07-29 13:30:00,6.08,6.08,6.07,6.07,104300.0,6.08,6.08,6.07,6.07,104300.0
2009-07-29 13:35:00,6.07,6.08,6.07,6.07,37800.0,6.07,6.08,6.07,6.07,37800.0
2009-07-29 13:40:00,6.07,6.09,6.07,6.08,121800.0,6.07,6.09,6.07,6.08,121800.0
2009-07-29 13:45:00,6.08,6.09,6.08,6.09,139300.0,6.08,6.09,6.08,6.09,139300.0
2009-07-29 13:50:00,6.1,6.1,6.09,6.1,23100.0,6.1,6.1,6.09,6.1,23100.0
2009-07-29 13:55:00,6.1,6.1,6.09,6.1,44800.0,6.1,6.1,6.09,6.1,44800.0
2009-07-29 14:00:00,6.1,6.11,6.09,6.1,32900.0,6.1,6.11,6.09,6.1,32900.0
2009-07-29 14:05:00,6.1,6.1,6.08,6.09,81200.0,6.1,6.1,6.08,6.09,81200.0
2009-07-29 14:10:00,6.09,6.1,6.09,6.09,42000.0,6.09,6.1,6.09,6.09,42000.0
2009-07-29 14:15:00,6.09,6.1,6.09,6.09,41300.0,6.09,6.1,6.09,6.09,41300.0
2009-07-29 14:20:00,6.09,6.1,6.09,6.09,32900.0,6.09,6.1,6.09,6.09,32900.0
2009-07-29 14:25:00,6.1,6.11,6.09,6.11,58100.0,6.1,6.11,6.09,6.11,58100.0
2009-07-29 14:30:00,6.11,6.11,6.1,6.1,21000.0,6.11,6.11,6.1,6.1,21000.0
2009-07-29 14:35:00,6.1,6.11,6.09,6.1,42700.0,6.1,6.11,6.09,6.1,42700.0
2009-07-29 14:40:00,6.1,6.1,6.09,6.09,65100.0,6.1,6.1,6.09,6.09,65100.0
2009-07-29 14:45:00,6.09,6.09,6.09,6.09,51100.0,6.09,6.09,6.09,6.09,51100.0
2009-07-29 14:50:00,6.09,6.09,6.08,6.08,322700.0,6.09,6.09,6.08,6.08,322700.0
2009-07-29 14:55:00,6.08,6.09,6.08,6.08,57400.0,6.08,6.09,6.08,6.08,57400.0
2009-07-29 15:00:00,6.08,6.09,6.08,6.09,65800.0,6.08,6.09,6.08,6.09,65800.0
2009-07-29 15:05:00,6.09,6.09,6.09,6.09,49000.0,6.09,6.09,6.09,6.09,49000.0
2009-07-29 15:10:00,6.09,6.1,6.09,6.1,136500.0,6.09,6.1,6.09,6.1,136500.0
2009-07-29 15:15:00,6.1,6.1,6.09,6.09,68600.0,6.1,6.1,6.09,6.09,68600.0
2009-07-29 15:20:00,6.1,6.1,6.1,6.1,54600.0,6.1,6.1,6.1,6.1,54600.0
2009-07-29 15:25:00,6.09,6.1,6.09,6.09,85400.0,6.09,6.1,6.09,6.09,85400.0
2009-07-29 15:30:00,6.1,6.1,6.09,6.1,122500.0,6.1,6.1,6.09,6.1,122500.0
2009-07-29 15:35:00,6.1,6.12,6.1,6.11,170100.0,6.1,6.12,6.1,6.11,170100.0
2009-07-29 15:40:00,6.11,6.11,6.09,6.09,189000.0,6.11,6.11,6.09,6.09,189000.0
2009-07-29 15:45:00,6.09,6.09,6.09,6.09,333900.0,6.09,6.09,6.09,6.09,333900.0
2009-07-29 15:50:00,6.09,6.1,6.07,6.08,333200.0,6.09,6.1,6.07,6.08,333200.0
2009-07-29 15:55:00,6.08,6.1,6.08,6.1,403900.0,6.08,6.1,6.08,6.1,403900.0
2009-07-30 09:30:00,6.08,6.17,6.08,6.16,297500.0,6.08,6.17,6.08,6.16,297500.0
2009-07-30 09:35:00,6.16,6.17,6.14,6.15,287000.0,6.16,6.17,6.14,6.15,287000.0
2009-07-30 09:40:00,6.16,6.18,6.15,6.18,193900.0,6.16,6.18,6.15,6.18,193900.0
2009-07-30 09:45:00,6.18,6.2,6.17,6.18,158200.0,6.18,6.2,6.17,6.18,158200.0
2009-07-30 09:50:00,6.19,6.23,6.19,6.19,204400.0,6.19,6.23,6.19,6.19,204400.0
2009-07-30 09:55:00,6.2,6.24,6.2,6.24,84700.0,6.2,6.24,6.2,6.24,84700.0
2009-07-30 10:00:00,6.24,6.25,6.24,6.24,125300.0,6.24,6.25,6.24,6.24,125300.0
2009-07-30 10:05:00,6.24,6.24,6.23,6.24,149100.0,6.24,6.24,6.23,6.24,149100.0
2009-07-30 10:10:00,6.23,6.24,6.21,6.21,122500.0,6.23,6.24,6.21,6.21,122500.0
2009-07-30 10:15:00,6.21,6.23,6.2,6.21,230300.0,6.21,6.23,6.2,6.21,230300.0
2009-07-30 10:20:00,6.21,6.23,6.18,6.2,354200.0,6.21,6.23,6.18,6.2,354200.0
2009-07-30 10:25:00,6.2,6.21,6.18,6.21,184800.0,6.2,6.21,6.18,6.21,184800.0
2009-07-30 10:30:00,6.21,6.22,6.2,6.22,164500.0,6.21,6.22,6.2,6.22,164500.0
2009-07-30 10:35:00,6.22,6.23,6.21,6.23,135800.0,6.22,6.23,6.21,6.23,135800.0
2009-07-30 10:40:00,6.23,6.23,6.21,6.22,237300.0,6.23,6.23,6.21,6.22,237300.0
2009-07-30 10:45:00,6.22,6.24,6.22,6.24,130900.0,6.22,6.24,6.22,6.24,130900.0
2009-07-30 10:50:00,6.24,6.25,6.24,6.24,101500.0,6.24,6.25,6.24,6.24,101500.0
2009-07-30 10:55:00,6.24,6.27,6.24,6.27,149100.0,6.24,6.27,6.24,6.27,149100.0
2009-07-30 11:00:00,6.27,6.27,6.25,6.26,123900.0,6.27,6.27,6.25,6.26,123900.0
2009-07-30 11:05:00,6.26,6.27,6.25,6.25,142800.0,6.26,6.27,6.25,6.25,142800.0
2009-07-30 11:10:00,6.25,6.27,6.25,6.27,58100.0,6.25,6.27,6.25,6.27,58100.0
2009-07-30 11:15:00,6.27,6.27,6.26,6.27,87500.0,6.27,6.27,6.26,6.27,87500.0
2009-07-30 11:20:00,6.27,6.27,6.26,6.27,79100.0,6.27,6.27,6.26,6.27,79100.0
2009-07-30 11:25:00,6.27,6.27,6.26,6.26,49700.0,6.27,6.27,6.26,6.26,49700.0
2009-07-30 11:30:00,6.26,6.26,6.25,6.26,68600.0,6.26,6.26,6.25,6.26,68600.0
2009-07-30 11:35:00,6.26,6.27,6.26,6.26,73500.0,6.26,6.27,6.26,6.26,73500.0
2009-07-30 11:40:00,6.26,6.26,6.26,6.26,57400.0,6.26,6.26,6.26,6.26,57400.0
2009-07-30 11:45:00,6.26,6.26,6.26,6.26,56700.0,6.26,6.26,6.26,6.26,56700.0
2009-07-30 11:50:00,6.26,6.26,6.26,6.26,61600.0,6.26,6.26,6.26,6.26,61600.0
2009-07-30 11:55:00,6.26,6.26,6.25,6.25,160300.0,6.26,6.26,6.25,6.25,160300.0
2009-07-30 12:00:00,6.25,6.25,6.22,6.23,116900.0,6.25,6.25,6.22,6.23,116900.0
2009-07-30 12:05:00,6.23,6.25,6.23,6.25,40600.0,6.23,6.25,6.23,6.25,40600.0
2009-07-30 12:10:00,6.25,6.25,6.23,6.25,272300.0,6.25,6.25,6.23,6.25,272300.0
2009-07-30 12:15:00,6.25,6.26,6.25,6.25,98000.0,6.25,6.26,6.25,6.25,98000.0
2009-07-30 12:20:00,6.26,6.27,6.25,6.26,91700.0,6.26,6.27,6.25,6.26,91700.0
2009-07-30 12:25:00,6.26,6.26,6.25,6.26,60200.0,6.26,6.26,6.25,6.26,60200.0
2009-07-30 12:30:00,6.26,6.27,6.26,6.27,77700.0,6.26,6.27,6.26,6.27,77700.0
2009-07-30 12:35:00,6.27,6.28,6.27,6.27,74900.0,6.27,6.28,6.27,6.27,74900.0
2009-07-30 12:40:00,6.27,6.28,6.27,6.27,53900.0,6.27,6.28,6.27,6.27,53900.0
2009-07-30 12:45:00,6.27,6.28,6.27,6.28,106400.0,6.27,6.28,6.27,6.28,106400.0
2009-07-30 12:50:00,6.28,6.28,6.27,6.27,63000.0,6.28,6.28,6.27,6.27,63000.0
2009-07-30 12:55:00,6.27,6.28,6.27,6.28,51800.0,6.27,6.28,6.27,6.28,51800.0
2009-07-30 13:00:00,6.28,6.29,6.27,6.28,105000.0,6.28,6.29,6.27,6.28,105000.0
2009-07-30 13:05:00,6.28,6.28,6.27,6.28,169400.0,6.28,6.28,6.27,6.28,169400.0
2009-07-30 13:10:00,6.28,6.28,6.27,6.28,59500.0,6.28,6.28,6.27,6.28,59500.0
2009-07-30 13:15:00,6.28,6.29,6.28,6.29,177100.0,6.28,6.29,6.28,6.29,177100.0
2009-07-30 13:20:00,6.29,6.3,6.29,6.3,148400.0,6.29,6.3,6.29,6.3,148400.0
2009-07-30 13:25:00,6.29,6.29,6.29,6.29,68600.0,6.29,6.29,6.29,6.29,68600.0
2009-07-30 13:30:00,6.29,6.29,6.29,6.29,81900.0,6.29,6.29,6.29,6.29,81900.0
2009-07-30 13:35:00,6.29,6.29,6.29,6.29,39900.0,6.29,6.29,6.29,6.29,39900.0
2009-07-30 13:40:00,6.29,6.29,6.28,6.29,36400.0,6.29,6.29,6.28,6.29,36400.0
2009-07-30 13:45:00,6.29,6.29,6.27,6.27,74900.0,6.29,6.29,6.27,6.27,74900.0
2009-07-30 13:50:00,6.27,6.28,6.27,6.28,42000.0,6.27,6.28,6.27,6.28,42000.0
2009-07-30 13:55:00,6.28,6.28,6.26,6.26,40600.0,6.28,6.28,6.26,6.26,40600.0
2009-07-30 14:00:00,6.26,6.27,6.26,6.27,81900.0,6.26,6.27,6.26,6.27,81900.0
2009-07-30 14:05:00,6.27,6.28,6.27,6.27,56000.0,6.27,6.28,6.27,6.27,56000.0
2009-07-30 14:10:00,6.27,6.27,6.26,6.26,123200.0,6.27,6.27,6.26,6.26,123200.0
2009-07-30 14:15:00,6.26,6.27,6.26,6.27,85400.0,6.26,6.27,6.26,6.27,85400.0
2009-07-30 14:20:00,6.27,6.27,6.26,6.27,55300.0,6.27,6.27,6.26,6.27,55300.0
2009-07-30 14:25:00,6.27,6.27,6.27,6.27,46900.0,6.27,6.27,6.27,6.27,46900.0
2009-07-30 14:30:00,6.28,6.28,6.28,6.28,39900.0,6.28,6.28,6.28,6.28,39900.0
2009-07-30 14:35:00,6.28,6.28,6.27,6.28,58100.0,6.28,6.28,6.27,6.28,58100.0
2009-07-30 14:40:00,6.28,6.28,6.27,6.27,58800.0,6.28,6.28,6.27,6.27,58800.0
2009-07-30 14:45:00,6.27,6.28,6.27,6.27,56000.0,6.27,6.28,6.27,6.27,56000.0
2009-07-30 14:50:00,6.27,6.28,6.27,6.27,91000.0,6.27,6.28,6.27,6.27,91000.0
2009-07-30 14:55:00,6.27,6.28,6.27,6.28,95200.0,6.27,6.28,6.27,6.28,95200.0
2009-07-30 15:00:00,6.28,6.28,6.27,6.28,81200.0,6.28,6.28,6.27,6.28,81200.0
2009-07-30 15:05:00,6.28,6.28,6.27,6.28,81200.0,6.28,6.28,6.27,6.28,81200.0
2009-07-30 15:10:00,6.28,6.28,6.28,6.28,92400.0,6.28,6.28,6.28,6.28,92400.0
2009-07-30 15:15:00,6.28,6.29,6.28,6.28,128100.0,6.28,6.29,6.28,6.28,128100.0
2009-07-30 15:20:00,6.28,6.29,6.28,6.28,62300.0,6.28,6.29,6.28,6.28,62300.0
2009-07-30 15:25:00,6.28,6.28,6.28,6.28,90300.0,6.28,6.28,6.28,6.28,90300.0
2009-07-30 15:30:00,6.28,6.28,6.26,6.27,130200.0,6.28,6.28,6.26,6.27,130200.0
2009-07-30 15:35:00,6.26,6.27,6.24,6.25,146300.0,6.26,6.27,6.24,6.25,146300.0
2009-07-30 15:40:00,6.25,6.25,6.22,6.22,686000.0,6.25,6.25,6.22,6.22,686000.0
2009-07-30 15:45:00,6.22,6.24,6.22,6.24,323400.0,6.22,6.24,6.22,6.24,323400.0
2009-07-30 15:50:00,6.24,6.25,6.22,6.22,258300.0,6.24,6.25,6.22,6.22,258300.0
2009-07-30 15:55:00,6.22,6.23,6.21,6.23,268100.0,6.22,6.23,6.21,6.23,268100.0
2009-07-31 09:30:00,6.19,6.29,6.19,6.29,142800.0,6.19,6.29,6.19,6.29,142800.0
2009-07-31 09:35:00,6.29,6.3,6.27,6.29,184800.0,6.29,6.3,6.27,6.29,184800.0
2009-07-31 09:40:00,6.29,6.35,6.28,6.3,221200.0,6.29,6.35,6.28,6.3,221200.0
2009-07-31 09:45:00,6.3,6.33,6.3,6.33,224700.0,6.3,6.33,6.3,6.33,224700.0
2009-07-31 09:50:00,6.32,6.32,6.29,6.3,176400.0,6.32,6.32,6.29,6.3,176400.0
2009-07-31 09:55:00,6.3,6.33,6.29,6.32,126700.0,6.3,6.33,6.29,6.32,126700.0
2009-07-31 10:00:00,6.32,6.32,6.28,6.32,331100.0,6.32,6.32,6.28,6.32,331100.0
2009-07-31 10:05:00,6.31,6.31,6.29,6.31,119000.0,6.31,6.31,6.29,6.31,119000.0
2009-07-31 10:10:00,6.31,6.32,6.3,6.31,112700.0,6.31,6.32,6.3,6.31,112700.0
2009-07-31 10:15:00,6.31,6.33,6.31,6.32,127400.0,6.31,6.33,6.31,6.32,127400.0
2009-07-31 10:20:00,6.32,6.35,6.32,6.34,159600.0,6.32,6.35,6.32,6.34,159600.0
2009-07-31 10:25:00,6.34,6.34,6.32,6.32,131600.0,6.34,6.34,6.32,6.32,131600.0
2009-07-31 10:30:00,6.32,6.33,6.32,6.32,98700.0,6.32,6.33,6.32,6.32,98700.0
2009-07-31 10:35:00,6.32,6.32,6.29,6.3,198100.0,6.32,6.32,6.29,6.3,198100.0
2009-07-31 10:40:00,6.3,6.33,6.3,6.33,83300.0,6.3,6.33,6.3,6.33,83300.0
2009-07-31 10:45:00,6.33,6.33,6.3,6.31,52500.0,6.33,6.33,6.3,6.31,52500.0
2009-07-31 10:50:00,6.31,6.31,6.3,6.31,148400.0,6.31,6.31,6.3,6.31,148400.0
2009-07-31 10:55:00,6.31,6.32,6.3,6.32,270900.0,6.31,6.32,6.3,6.32,270900.0
2009-07-31 11:00:00,6.31,6.33,6.31,6.32,109900.0,6.31,6.33,6.31,6.32,109900.0
2009-07-31 11:05:00,6.32,6.33,6.31,6.31,46900.0,6.32,6.33,6.31,6.31,46900.0
2009-07-31 11:10:00,6.31,6.31,6.31,6.31,57400.0,6.31,6.31,6.31,6.31,57400.0
2009-07-31 11:15:00,6.31,6.31,6.3,6.3,48300.0,6.31,6.31,6.3,6.3,48300.0
2009-07-31 11:20:00,6.3,6.31,6.3,6.3,63000.0,6.3,6.31,6.3,6.3,63000.0
2009-07-31 11:25:00,6.3,6.33,6.3,6.32,62300.0,6.3,6.33,6.3,6.32,62300.0
2009-07-31 11:30:00,6.32,6.33,6.31,6.33,88900.0,6.32,6.33,6.31,6.33,88900.0
2009-07-31 11:35:00,6.33,6.34,6.33,6.33,69300.0,6.33,6.34,6.33,6.33,69300.0
2009-07-31 11:40:00,6.33,6.34,6.33,6.34,49700.0,6.33,6.34,6.33,6.34,49700.0
2009-07-31 11:45:00,6.33,6.34,6.33,6.33,30100.0,6.33,6.34,6.33,6.33,30100.0
2009-07-31 11:50:00,6.33,6.34,6.33,6.33,49700.0,6.33,6.34,6.33,6.33,49700.0
2009-07-31 11:55:00,6.33,6.33,6.33,6.33,25200.0,6.33,6.33,6.33,6.33,25200.0
2009-07-31 12:00:00,6.33,6.34,6.33,6.34,32900.0,6.33,6.34,6.33,6.34,32900.0
2009-07-31 12:05:00,6.34,6.34,6.33,6.33,58100.0,6.34,6.34,6.33,6.33,58100.0
2009-07-31 12:10:00,6.33,6.34,6.33,6.34,37800.0,6.33,6.34,6.33,6.34,37800.0
2009-07-31 12:15:00,6.34,6.34,6.32,6.33,67900.0,6.34,6.34,6.32,6.33,67900.0
2009-07-31 12:20:00,6.33,6.34,6.33,6.33,175700.0,6.33,6.34,6.33,6.33,175700.0
2009-07-31 12:25:00,6.33,6.33,6.31,6.32,51800.0,6.33,6.33,6.31,6.32,51800.0
2009-07-31 12:30:00,6.31,6.32,6.31,6.31,25900.0,6.31,6.32,6.31,6.31,25900.0
2009-07-31 12:35:00,6.32,6.32,6.32,6.32,33600.0,6.32,6.32,6.32,6.32,33600.0
2009-07-31 12:40:00,6.32,6.33,6.32,6.33,35700.0,6.32,6.33,6.32,6.33,35700.0
2009-07-31 12:45:00,6.33,6.33,6.33,6.33,20300.0,6.33,6.33,6.33,6.33,20300.0
2009-07-31 12:50:00,6.32,6.33,6.32,6.32,28700.0,6.32,6.33,6.32,6.32,28700.0
2009-07-31 12:55:00,6.32,6.32,6.32,6.32,18900.0,6.32,6.32,6.32,6.32,18900.0
2009-07-31 13:00:00,6.32,6.32,6.32,6.32,38500.0,6.32,6.32,6.32,6.32,38500.0
2009-07-31 13:05:00,6.32,6.33,6.32,6.33,52500.0,6.32,6.33,6.32,6.33,52500.0
2009-07-31 13:10:00,6.33,6.33,6.32,6.32,35700.0,6.33,6.33,6.32,6.32,35700.0
2009-07-31 13:15:00,6.32,6.33,6.32,6.32,21700.0,6.32,6.33,6.32,6.32,21700.0
2009-07-31 13:20:00,6.32,6.33,6.32,6.33,42700.0,6.32,6.33,6.32,6.33,42700.0
2009-07-31 13:25:00,6.33,6.33,6.32,6.33,56000.0,6.33,6.33,6.32,6.33,56000.0
2009-07-31 13:30:00,6.33,6.33,6.32,6.32,46200.0,6.33,6.33,6.32,6.32,46200.0
2009-07-31 13:35:00,6.32,6.32,6.31,6.32,39200.0,6.32,6.32,6.31,6.32,39200.0
2009-07-31 13:40:00,6.32,6.32,6.31,6.31,60900.0,6.32,6.32,6.31,6.31,60900.0
2009-07-31 13:45:00,6.31,6.32,6.31,6.32,39900.0,6.31,6.32,6.31,6.32,39900.0
2009-07-31 13:50:00,6.32,6.33,6.32,6.32,42000.0,6.32,6.33,6.32,6.32,42000.0
2009-07-31 13:55:00,6.32,6.32,6.31,6.32,42700.0,6.32,6.32,6.31,6.32,42700.0
2009-07-31 14:00:00,6.31,6.33,6.31,6.32,58100.0,6.31,6.33,6.31,6.32,58100.0
2009-07-31 14:05:00,6.33,6.33,6.32,6.32,52500.0,6.33,6.33,6.32,6.32,52500.0
2009-07-31 14:10:00,6.33,6.34,6.33,6.33,70700.0,6.33,6.34,6.33,6.33,70700.0
2009-07-31 14:15:00,6.33,6.34,6.33,6.34,47600.0,6.33,6.34,6.33,6.34,47600.0
2009-07-31 14:20:00,6.34,6.34,6.33,6.33,60900.0,6.34,6.34,6.33,6.33,60900.0
2009-07-31 14:25:00,6.33,6.34,6.33,6.34,88900.0,6.33,6.34,6.33,6.34,88900.0
2009-07-31 14:30:00,6.34,6.34,6.33,6.34,56700.0,6.34,6.34,6.33,6.34,56700.0
2009-07-31 14:35:00,6.33,6.34,6.32,6.33,78400.0,6.33,6.34,6.32,6.33,78400.0
2009-07-31 14:40:00,6.33,6.33,6.31,6.32,60900.0,6.33,6.33,6.31,6.32,60900.0
2009-07-31 14:45:00,6.32,6.32,6.31,6.31,53200.0,6.32,6.32,6.31,6.31,53200.0
2009-07-31 14:50:00,6.31,6.31,6.3,6.3,119000.0,6.31,6.31,6.3,6.3,119000.0
2009-07-31 14:55:00,6.3,6.32,6.3,6.32,100800.0,6.3,6.32,6.3,6.32,100800.0
2009-07-31 15:00:00,6.32,6.32,6.31,6.32,74900.0,6.32,6.32,6.31,6.32,74900.0
2009-07-31 15:05:00,6.32,6.32,6.31,6.31,54600.0,6.32,6.32,6.31,6.31,54600.0
2009-07-31 15:10:00,6.31,6.32,6.3,6.3,84700.0,6.31,6.32,6.3,6.3,84700.0
2009-07-31 15:15:00,6.31,6.32,6.31,6.32,86800.0,6.31,6.32,6.31,6.32,86800.0
2009-07-31 15:20:00,6.32,6.33,6.32,6.32,59500.0,6.32,6.33,6.32,6.32,59500.0
2009-07-31 15:25:00,6.32,6.33,6.31,6.31,67900.0,6.32,6.33,6.31,6.31,67900.0
2009-07-31 15:30:00,6.32,6.32,6.31,6.31,110600.0,6.32,6.32,6.31,6.31,110600.0
2009-07-31 15:35:00,6.31,6.32,6.3,6.31,88200.0,6.31,6.32,6.3,6.31,88200.0
2009-07-31 15:40:00,6.31,6.31,6.29,6.3,225400.0,6.31,6.31,6.29,6.3,225400.0
2009-07-31 15:45:00,6.3,6.3,6.29,6.29,228900.0,6.3,6.3,6.29,6.29,228900.0
2009-07-31 15:50:00,6.29,6.29,6.27,6.28,284200.0,6.29,6.29,6.27,6.28,284200.0
2009-07-31 15:55:00,6.28,6.29,6.27,6.28,303800.0,6.28,6.29,6.27,6.28,303800.0
2009-08-03 09:30:00,6.34,6.35,6.31,6.35,297500.0,6.34,6.35,6.31,6.35,297500.0
2009-08-03 09:35:00,6.35,6.37,6.31,6.35,291900.0,6.35,6.37,6.31,6.35,291900.0
2009-08-03 09:40:00,6.36,6.36,6.29,6.32,173600.0,6.36,6.36,6.29,6.32,173600.0
2009-08-03 09:45:00,6.32,6.32,6.29,6.3,293300.0,6.32,6.32,6.29,6.3,293300.0
2009-08-03 09:50:00,6.31,6.31,6.26,6.28,259000.0,6.31,6.31,6.26,6.28,259000.0
2009-08-03 09:55:00,6.27,6.31,6.27,6.3,149100.0,6.27,6.31,6.27,6.3,149100.0
2009-08-03 10:00:00,6.3,6.32,6.29,6.3,200200.0,6.3,6.32,6.29,6.3,200200.0
2009-08-03 10:05:00,6.31,6.32,6.28,6.28,113400.0,6.31,6.32,6.28,6.28,113400.0
2009-08-03 10:10:00,6.28,6.31,6.27,6.31,138600.0,6.28,6.31,6.27,6.31,138600.0
2009-08-03 10:15:00,6.31,6.32,6.3,6.31,226100.0,6.31,6.32,6.3,6.31,226100.0
2009-08-03 10:20:00,6.31,6.32,6.29,6.31,126700.0,6.31,6.32,6.29,6.31,126700.0
2009-08-03 10:25:00,6.31,6.32,6.31,6.31,107100.0,6.31,6.32,6.31,6.31,107100.0
2009-08-03 10:30:00,6.32,6.33,6.3,6.3,112700.0,6.32,6.33,6.3,6.3,112700.0
2009-08-03 10:35:00,6.31,6.31,6.3,6.31,95200.0,6.31,6.31,6.3,6.31,95200.0
2009-08-03 10:40:00,6.31,6.31,6.3,6.31,65100.0,6.31,6.31,6.3,6.31,65100.0
2009-08-03 10:45:00,6.32,6.32,6.32,6.32,147700.0,6.32,6.32,6.32,6.32,147700.0
2009-08-03 10:50:00,6.32,6.33,6.32,6.33,157500.0,6.32,6.33,6.32,6.33,157500.0
2009-08-03 10:55:00,6.33,6.35,6.32,6.34,273700.0,6.33,6.35,6.32,6.34,273700.0
2009-08-03 11:00:00,6.34,6.35,6.34,6.34,172900.0,6.34,6.35,6.34,6.34,172900.0
2009-08-03 11:05:00,6.35,6.35,6.34,6.35,44800.0,6.35,6.35,6.34,6.35,44800.0
2009-08-03 11:10:00,6.36,6.36,6.35,6.35,60200.0,6.36,6.36,6.35,6.35,60200.0
2009-08-03 11:15:00,6.35,6.35,6.33,6.34,212100.0,6.35,6.35,6.33,6.34,212100.0
2009-08-03 11:20:00,6.33,6.34,6.33,6.34,63700.0,6.33,6.34,6.33,6.34,63700.0
2009-08-03 11:25:00,6.34,6.34,6.33,6.34,59500.0,6.34,6.34,6.33,6.34,59500.0
2009-08-03 11:30:00,6.34,6.34,6.34,6.34,42700.0,6.34,6.34,6.34,6.34,42700.0
2009-08-03 11:35:00,6.34,6.34,6.33,6.34,49000.0,6.34,6.34,6.33,6.34,49000.0
2009-08-03 11:40:00,6.34,6.34,6.33,6.34,50400.0,6.34,6.34,6.33,6.34,50400.0
2009-08-03 11:45:00,6.34,6.34,6.33,6.33,74900.0,6.34,6.34,6.33,6.33,74900.0
2009-08-03 11:50:00,6.33,6.34,6.33,6.34,24500.0,6.33,6.34,6.33,6.34,24500.0
2009-08-03 11:55:00,6.34,6.35,6.34,6.35,39200.0,6.34,6.35,6.34,6.35,39200.0
2009-08-03 12:00:00,6.35,6.35,6.35,6.35,32900.0,6.35,6.35,6.35,6.35,32900.0
2009-08-03 12:05:00,6.35,6.35,6.35,6.35,39900.0,6.35,6.35,6.35,6.35,39900.0
2009-08-03 12:10:00,6.35,6.36,6.35,6.35,37100.0,6.35,6.36,6.35,6.35,37100.0
2009-08-03 12:15:00,6.35,6.35,6.35,6.35,38500.0,6.35,6.35,6.35,6.35,38500.0
2009-08-03 12:20:00,6.34,6.35,6.34,6.35,50400.0,6.34,6.35,6.34,6.35,50400.0
2009-08-03 12:25:00,6.35,6.35,6.35,6.35,41300.0,6.35,6.35,6.35,6.35,41300.0
2009-08-03 12:30:00,6.35,6.36,6.35,6.36,53900.0,6.35,6.36,6.35,6.36,53900.0
2009-08-03 12:35:00,6.36,6.36,6.34,6.34,30100.0,6.36,6.36,6.34,6.34,30100.0
2009-08-03 12:40:00,6.35,6.36,6.35,6.36,42700.0,6.35,6.36,6.35,6.36,42700.0
2009-08-03 12:45:00,6.36,6.37,6.36,6.36,68600.0,6.36,6.37,6.36,6.36,68600.0
2009-08-03 12:50:00,6.36,6.36,6.36,6.36,31500.0,6.36,6.36,6.36,6.36,31500.0
2009-08-03 12:55:00,6.36,6.36,6.36,6.36,28000.0,6.36,6.36,6.36,6.36,28000.0
2009-08-03 13:00:00,6.36,6.37,6.36,6.36,30100.0,6.36,6.37,6.36,6.36,30100.0
2009-08-03 13:05:00,6.36,6.37,6.36,6.37,96600.0,6.36,6.37,6.36,6.37,96600.0
2009-08-03 13:10:00,6.37,6.37,6.36,6.37,40600.0,6.37,6.37,6.36,6.37,40600.0
2009-08-03 13:15:00,6.37,6.37,6.36,6.36,142800.0,6.37,6.37,6.36,6.36,142800.0
2009-08-03 13:20:00,6.36,6.38,6.36,6.38,121100.0,6.36,6.38,6.36,6.38,121100.0
2009-08-03 13:25:00,6.38,6.38,6.37,6.38,34300.0,6.38,6.38,6.37,6.38,34300.0
2009-08-03 13:30:00,6.37,6.38,6.37,6.38,53900.0,6.37,6.38,6.37,6.38,53900.0
2009-08-03 13:35:00,6.38,6.38,6.38,6.38,41300.0,6.38,6.38,6.38,6.38,41300.0
2009-08-03 13:40:00,6.38,6.39,6.38,6.39,56000.0,6.38,6.39,6.38,6.39,56000.0
2009-08-03 13:45:00,6.39,6.39,6.39,6.39,44100.0,6.39,6.39,6.39,6.39,44100.0
2009-08-03 13:50:00,6.39,6.39,6.37,6.37,105700.0,6.39,6.39,6.37,6.37,105700.0
2009-08-03 13:55:00,6.37,6.38,6.36,6.38,70000.0,6.37,6.38,6.36,6.38,70000.0
2009-08-03 14:00:00,6.38,6.39,6.38,6.39,64400.0,6.38,6.39,6.38,6.39,64400.0
2009-08-03 14:05:00,6.39,6.39,6.38,6.38,60900.0,6.39,6.39,6.38,6.38,60900.0
2009-08-03 14:10:00,6.38,6.4,6.38,6.39,63700.0,6.38,6.4,6.38,6.39,63700.0
2009-08-03 14:15:00,6.39,6.39,6.39,6.39,45500.0,6.39,6.39,6.39,6.39,45500.0
2009-08-03 14:20:00,6.39,6.39,6.39,6.39,72800.0,6.39,6.39,6.39,6.39,72800.0
2009-08-03 14:25:00,6.39,6.4,6.38,6.39,51800.0,6.39,6.4,6.38,6.39,51800.0
2009-08-03 14:30:00,6.39,6.39,6.38,6.38,73500.0,6.39,6.39,6.38,6.38,73500.0
2009-08-03 14:35:00,6.38,6.39,6.38,6.39,60200.0,6.38,6.39,6.38,6.39,60200.0
2009-08-03 14:40:00,6.39,6.4,6.39,6.39,53900.0,6.39,6.4,6.39,6.39,53900.0
2009-08-03 14:45:00,6.39,6.39,6.38,6.38,70700.0,6.39,6.39,6.38,6.38,70700.0
2009-08-03 14:50:00,6.38,6.38,6.38,6.38,51800.0,6.38,6.38,6.38,6.38,51800.0
2009-08-03 14:55:00,6.38,6.38,6.37,6.38,66500.0,6.38,6.38,6.37,6.38,66500.0
2009-08-03 15:00:00,6.38,6.39,6.38,6.39,74200.0,6.38,6.39,6.38,6.39,74200.0
2009-08-03 15:05:00,6.39,6.39,6.38,6.39,68600.0,6.39,6.39,6.38,6.39,68600.0
2009-08-03 15:10:00,6.39,6.4,6.38,6.39,158900.0,6.39,6.4,6.38,6.39,158900.0
2009-08-03 15:15:00,6.39,6.4,6.39,6.39,105000.0,6.39,6.4,6.39,6.39,105000.0
2009-08-03 15:20:00,6.39,6.39,6.39,6.39,70700.0,6.39,6.39,6.39,6.39,70700.0
2009-08-03 15:25:00,6.39,6.41,6.39,6.4,174300.0,6.39,6.41,6.39,6.4,174300.0
2009-08-03 15:30:00,6.4,6.4,6.4,6.4,161700.0,6.4,6.4,6.4,6.4,161700.0
2009-08-03 15:35:00,6.4,6.41,6.4,6.4,131600.0,6.4,6.41,6.4,6.4,131600.0
2009-08-03 15:40:00,6.4,6.41,6.4,6.4,244300.0,6.4,6.41,6.4,6.4,244300.0
2009-08-03 15:45:00,6.4,6.4,6.39,6.4,225400.0,6.4,6.4,6.39,6.4,225400.0
2009-08-03 15:50:00,6.4,6.4,6.39,6.39,239400.0,6.4,6.4,6.39,6.39,239400.0
2009-08-03 15:55:00,6.39,6.41,6.38,6.41,281400.0,6.39,6.41,6.38,6.41,281400.0
2009-08-04 09:30:00,6.4,6.41,6.37,6.39,273000.0,6.4,6.41,6.37,6.39,273000.0
2009-08-04 09:35:00,6.39,6.41,6.38,6.4,351400.0,6.39,6.41,6.38,6.4,351400.0
2009-08-04 09:40:00,6.4,6.41,6.38,6.38,419300.0,6.4,6.41,6.38,6.38,419300.0
2009-08-04 09:45:00,6.38,6.39,6.33,6.34,197400.0,6.38,6.39,6.33,6.34,197400.0
2009-08-04 09:50:00,6.35,6.35,6.28,6.28,177100.0,6.35,6.35,6.28,6.28,177100.0
2009-08-04 09:55:00,6.28,6.3,6.28,6.3,259000.0,6.28,6.3,6.28,6.3,259000.0
2009-08-04 10:00:00,6.3,6.31,6.28,6.28,261100.0,6.3,6.31,6.28,6.28,261100.0
2009-08-04 10:05:00,6.28,6.29,6.24,6.24,347200.0,6.28,6.29,6.24,6.24,347200.0
2009-08-04 10:10:00,6.24,6.29,6.24,6.29,191100.0,6.24,6.29,6.24,6.29,191100.0
2009-08-04 10:15:00,6.29,6.3,6.27,6.27,150500.0,6.29,6.3,6.27,6.27,150500.0
2009-08-04 10:20:00,6.27,6.29,6.25,6.27,200200.0,6.27,6.29,6.25,6.27,200200.0
2009-08-04 10:25:00,6.27,6.28,6.26,6.27,109200.0,6.27,6.28,6.26,6.27,109200.0
2009-08-04 10:30:00,6.28,6.3,6.26,6.3,104300.0,6.28,6.3,6.26,6.3,104300.0
2009-08-04 10:35:00,6.3,6.3,6.28,6.28,56700.0,6.3,6.3,6.28,6.28,56700.0
2009-08-04 10:40:00,6.28,6.3,6.28,6.28,90300.0,6.28,6.3,6.28,6.28,90300.0
2009-08-04 10:45:00,6.29,6.3,6.28,6.29,79100.0,6.29,6.3,6.28,6.29,79100.0
2009-08-04 10:50:00,6.29,6.29,6.28,6.29,103600.0,6.29,6.29,6.28,6.29,103600.0
2009-08-04 10:55:00,6.29,6.3,6.29,6.3,28000.0,6.29,6.3,6.29,6.3,28000.0
2009-08-04 11:00:00,6.3,6.31,6.3,6.31,53200.0,6.3,6.31,6.3,6.31,53200.0
2009-08-04 11:05:00,6.31,6.33,6.31,6.33,100800.0,6.31,6.33,6.31,6.33,100800.0
2009-08-04 11:10:00,6.33,6.34,6.31,6.31,94500.0,6.33,6.34,6.31,6.31,94500.0
2009-08-04 11:15:00,6.31,6.31,6.3,6.3,88200.0,6.31,6.31,6.3,6.3,88200.0
2009-08-04 11:20:00,6.3,6.3,6.29,6.29,55300.0,6.3,6.3,6.29,6.29,55300.0
2009-08-04 11:25:00,6.29,6.3,6.29,6.29,46900.0,6.29,6.3,6.29,6.29,46900.0
2009-08-04 11:30:00,6.3,6.31,6.29,6.31,61600.0,6.3,6.31,6.29,6.31,61600.0
2009-08-04 11:35:00,6.31,6.32,6.31,6.32,33600.0,6.31,6.32,6.31,6.32,33600.0
2009-08-04 11:40:00,6.32,6.34,6.32,6.33,47600.0,6.32,6.34,6.32,6.33,47600.0
2009-08-04 11:45:00,6.34,6.34,6.32,6.32,43400.0,6.34,6.34,6.32,6.32,43400.0
2009-08-04 11:50:00,6.32,6.32,6.31,6.31,89600.0,6.32,6.32,6.31,6.31,89600.0
2009-08-04 11:55:00,6.31,6.33,6.31,6.33,34300.0,6.31,6.33,6.31,6.33,34300.0
2009-08-04 12:00:00,6.33,6.33,6.32,6.33,40600.0,6.33,6.33,6.32,6.33,40600.0
2009-08-04 12:05:00,6.33,6.34,6.33,6.34,25900.0,6.33,6.34,6.33,6.34,25900.0
2009-08-04 12:10:00,6.34,6.35,6.34,6.35,44800.0,6.34,6.35,6.34,6.35,44800.0
2009-08-04 12:15:00,6.35,6.36,6.35,6.36,52500.0,6.35,6.36,6.35,6.36,52500.0
2009-08-04 12:20:00,6.36,6.37,6.36,6.36,52500.0,6.36,6.37,6.36,6.36,52500.0
2009-08-04 12:25:00,6.37,6.38,6.37,6.37,46200.0,6.37,6.38,6.37,6.37,46200.0
2009-08-04 12:30:00,6.37,6.37,6.36,6.36,52500.0,6.37,6.37,6.36,6.36,52500.0
2009-08-04 12:35:00,6.36,6.36,6.34,6.34,32900.0,6.36,6.36,6.34,6.34,32900.0
2009-08-04 12:40:00,6.34,6.34,6.33,6.33,51800.0,6.34,6.34,6.33,6.33,51800.0
2009-08-04 12:45:00,6.33,6.34,6.32,6.34,88900.0,6.33,6.34,6.32,6.34,88900.0
2009-08-04 12:50:00,6.33,6.34,6.33,6.34,21700.0,6.33,6.34,6.33,6.34,21700.0
2009-08-04 12:55:00,6.34,6.34,6.33,6.34,44100.0,6.34,6.34,6.33,6.34,44100.0
2009-08-04 13:00:00,6.34,6.35,6.34,6.35,39200.0,6.34,6.35,6.34,6.35,39200.0
2009-08-04 13:05:00,6.35,6.36,6.35,6.35,50400.0,6.35,6.36,6.35,6.35,50400.0
2009-08-04 13:10:00,6.35,6.36,6.35,6.36,38500.0,6.35,6.36,6.35,6.36,38500.0
2009-08-04 13:15:00,6.36,6.36,6.35,6.35,61600.0,6.36,6.36,6.35,6.35,61600.0
2009-08-04 13:20:00,6.35,6.35,6.34,6.34,70000.0,6.35,6.35,6.34,6.34,70000.0
2009-08-04 13:25:00,6.34,6.35,6.34,6.34,32200.0,6.34,6.35,6.34,6.34,32200.0
2009-08-04 13:30:00,6.34,6.34,6.33,6.34,23100.0,6.34,6.34,6.33,6.34,23100.0
2009-08-04 13:35:00,6.34,6.34,6.33,6.33,32200.0,6.34,6.34,6.33,6.33,32200.0
2009-08-04 13:40:00,6.33,6.33,6.33,6.33,42000.0,6.33,6.33,6.33,6.33,42000.0
2009-08-04 13:45:00,6.33,6.33,6.32,6.33,32900.0,6.33,6.33,6.32,6.33,32900.0
2009-08-04 13:50:00,6.33,6.33,6.32,6.32,46900.0,6.33,6.33,6.32,6.32,46900.0
2009-08-04 13:55:00,6.32,6.32,6.31,6.32,63700.0,6.32,6.32,6.31,6.32,63700.0
2009-08-04 14:00:00,6.32,6.32,6.31,6.31,40600.0,6.32,6.32,6.31,6.31,40600.0
2009-08-04 14:05:00,6.31,6.31,6.31,6.31,65100.0,6.31,6.31,6.31,6.31,65100.0
2009-08-04 14:10:00,6.31,6.31,6.31,6.31,72100.0,6.31,6.31,6.31,6.31,72100.0
2009-08-04 14:15:00,6.31,6.32,6.31,6.32,80500.0,6.31,6.32,6.31,6.32,80500.0
2009-08-04 14:20:00,6.32,6.32,6.31,6.31,47600.0,6.32,6.32,6.31,6.31,47600.0
2009-08-04 14:25:00,6.31,6.32,6.31,6.32,36400.0,6.31,6.32,6.31,6.32,36400.0
2009-08-04 14:30:00,6.32,6.33,6.32,6.33,86100.0,6.32,6.33,6.32,6.33,86100.0
2009-08-04 14:35:00,6.33,6.33,6.31,6.32,217700.0,6.33,6.33,6.31,6.32,217700.0
2009-08-04 14:40:00,6.32,6.32,6.31,6.32,158900.0,6.32,6.32,6.31,6.32,158900.0
2009-08-04 14:45:00,6.32,6.32,6.31,6.31,56700.0,6.32,6.32,6.31,6.31,56700.0
2009-08-04 14:50:00,6.31,6.31,6.29,6.3,135800.0,6.31,6.31,6.29,6.3,135800.0
2009-08-04 14:55:00,6.3,6.3,6.29,6.29,96600.0,6.3,6.3,6.29,6.29,96600.0
2009-08-04 15:00:00,6.29,6.3,6.29,6.3,60200.0,6.29,6.3,6.29,6.3,60200.0
2009-08-04 15:05:00,6.3,6.31,6.3,6.31,87500.0,6.3,6.31,6.3,6.31,87500.0
2009-08-04 15:10:00,6.31,6.32,6.31,6.32,56700.0,6.31,6.32,6.31,6.32,56700.0
2009-08-04 15:15:00,6.32,6.32,6.3,6.31,70000.0,6.32,6.32,6.3,6.31,70000.0
2009-08-04 15:20:00,6.31,6.32,6.3,6.31,98700.0,6.31,6.32,6.3,6.31,98700.0
2009-08-04 15:25:00,6.3,6.31,6.3,6.3,57400.0,6.3,6.31,6.3,6.3,57400.0
2009-08-04 15:30:00,6.3,6.3,6.28,6.29,159600.0,6.3,6.3,6.28,6.29,159600.0
2009-08-04 15:35:00,6.29,6.3,6.28,6.29,100800.0,6.29,6.3,6.28,6.29,100800.0
2009-08-04 15:40:00,6.29,6.31,6.29,6.31,175700.0,6.29,6.31,6.29,6.31,175700.0
2009-08-04 15:45:00,6.31,6.32,6.31,6.31,238000.0,6.31,6.32,6.31,6.31,238000.0
2009-08-04 15:50:00,6.31,6.31,6.3,6.3,259700.0,6.31,6.31,6.3,6.3,259700.0
2009-08-04 15:55:00,6.3,6.31,6.3,6.31,294000.0,6.3,6.31,6.3,6.31,294000.0
2009-08-05 09:30:00,6.34,6.34,6.27,6.28,100800.0,6.34,6.34,6.27,6.28,100800.0
2009-08-05 09:35:00,6.29,6.3,6.27,6.3,156100.0,6.29,6.3,6.27,6.3,156100.0
2009-08-05 09:40:00,6.31,6.35,6.31,6.35,70000.0,6.31,6.35,6.31,6.35,70000.0
2009-08-05 09:45:00,6.35,6.35,6.33,6.34,168000.0,6.35,6.35,6.33,6.34,168000.0
2009-08-05 09:50:00,6.34,6.34,6.3,6.31,115500.0,6.34,6.34,6.3,6.31,115500.0
2009-08-05 09:55:00,6.3,6.31,6.29,6.29,102200.0,6.3,6.31,6.29,6.29,102200.0
2009-08-05 10:00:00,6.29,6.29,6.25,6.28,431200.0,6.29,6.29,6.25,6.28,431200.0
2009-08-05 10:05:00,6.28,6.31,6.27,6.3,126700.0,6.28,6.31,6.27,6.3,126700.0
2009-08-05 10:10:00,6.3,6.31,6.29,6.31,70000.0,6.3,6.31,6.29,6.31,70000.0
2009-08-05 10:15:00,6.31,6.32,6.29,6.29,68600.0,6.31,6.32,6.29,6.29,68600.0
2009-08-05 10:20:00,6.29,6.31,6.29,6.31,114800.0,6.29,6.31,6.29,6.31,114800.0
2009-08-05 10:25:00,6.31,6.32,6.31,6.32,85400.0,6.31,6.32,6.31,6.32,85400.0
2009-08-05 10:30:00,6.32,6.34,6.31,6.34,89600.0,6.32,6.34,6.31,6.34,89600.0
2009-08-05 10:35:00,6.34,6.34,6.33,6.34,70000.0,6.34,6.34,6.33,6.34,70000.0
2009-08-05 10:40:00,6.34,6.34,6.33,6.34,176400.0,6.34,6.34,6.33,6.34,176400.0
2009-08-05 10:45:00,6.34,6.34,6.32,6.33,79100.0,6.34,6.34,6.32,6.33,79100.0
2009-08-05 10:50:00,6.33,6.35,6.33,6.34,111300.0,6.33,6.35,6.33,6.34,111300.0
2009-08-05 10:55:00,6.34,6.35,6.34,6.34,36400.0,6.34,6.35,6.34,6.34,36400.0
2009-08-05 11:00:00,6.34,6.36,6.33,6.33,65800.0,6.34,6.36,6.33,6.33,65800.0
2009-08-05 11:05:00,6.34,6.34,6.32,6.32,59500.0,6.34,6.34,6.32,6.32,59500.0
2009-08-05 11:10:00,6.32,6.32,6.3,6.31,95900.0,6.32,6.32,6.3,6.31,95900.0
2009-08-05 11:15:00,6.31,6.31,6.29,6.29,85400.0,6.31,6.31,6.29,6.29,85400.0
2009-08-05 11:20:00,6.29,6.3,6.29,6.3,69300.0,6.29,6.3,6.29,6.3,69300.0
2009-08-05 11:25:00,6.3,6.31,6.3,6.3,42700.0,6.3,6.31,6.3,6.3,42700.0
2009-08-05 11:30:00,6.3,6.31,6.3,6.3,31500.0,6.3,6.31,6.3,6.3,31500.0
2009-08-05 11:35:00,6.3,6.31,6.29,6.29,46200.0,6.3,6.31,6.29,6.29,46200.0
2009-08-05 11:40:00,6.3,6.31,6.3,6.31,29400.0,6.3,6.31,6.3,6.31,29400.0
2009-08-05 11:45:00,6.31,6.31,6.3,6.3,34300.0,6.31,6.31,6.3,6.3,34300.0
2009-08-05 11:50:00,6.31,6.32,6.31,6.32,31500.0,6.31,6.32,6.31,6.32,31500.0
2009-08-05 11:55:00,6.32,6.32,6.32,6.32,49000.0,6.32,6.32,6.32,6.32,49000.0
2009-08-05 12:00:00,6.32,6.32,6.31,6.31,38500.0,6.32,6.32,6.31,6.31,38500.0
2009-08-05 12:05:00,6.31,6.32,6.31,6.32,32900.0,6.31,6.32,6.31,6.32,32900.0
2009-08-05 12:10:00,6.32,6.34,6.32,6.33,72800.0,6.32,6.34,6.32,6.33,72800.0
2009-08-05 12:15:00,6.33,6.33,6.31,6.33,35000.0,6.33,6.33,6.31,6.33,35000.0
2009-08-05 12:20:00,6.32,6.34,6.32,6.33,35000.0,6.32,6.34,6.32,6.33,35000.0
2009-08-05 12:25:00,6.33,6.33,6.32,6.32,58100.0,6.33,6.33,6.32,6.32,58100.0
2009-08-05 12:30:00,6.32,6.32,6.31,6.31,41300.0,6.32,6.32,6.31,6.31,41300.0
2009-08-05 12:35:00,6.31,6.31,6.3,6.31,42700.0,6.31,6.31,6.3,6.31,42700.0
2009-08-05 12:40:00,6.31,6.32,6.31,6.31,39900.0,6.31,6.32,6.31,6.31,39900.0
2009-08-05 12:45:00,6.31,6.32,6.31,6.32,34300.0,6.31,6.32,6.31,6.32,34300.0
2009-08-05 12:50:00,6.32,6.32,6.31,6.31,56700.0,6.32,6.32,6.31,6.31,56700.0
2009-08-05 12:55:00,6.31,6.31,6.3,6.3,42000.0,6.31,6.31,6.3,6.3,42000.0
2009-08-05 13:00:00,6.3,6.3,6.28,6.29,89600.0,6.3,6.3,6.28,6.29,89600.0
2009-08-05 13:05:00,6.28,6.29,6.28,6.29,96600.0,6.28,6.29,6.28,6.29,96600.0
2009-08-05 13:10:00,6.29,6.29,6.29,6.29,26600.0,6.29,6.29,6.29,6.29,26600.0
2009-08-05 13:15:00,6.29,6.31,6.29,6.31,54600.0,6.29,6.31,6.29,6.31,54600.0
2009-08-05 13:20:00,6.31,6.31,6.3,6.31,22400.0,6.31,6.31,6.3,6.31,22400.0
2009-08-05 13:25:00,6.31,6.32,6.31,6.32,48300.0,6.31,6.32,6.31,6.32,48300.0
2009-08-05 13:30:00,6.32,6.32,6.31,6.32,42700.0,6.32,6.32,6.31,6.32,42700.0
2009-08-05 13:35:00,6.32,6.32,6.31,6.32,29400.0,6.32,6.32,6.31,6.32,29400.0
2009-08-05 13:40:00,6.32,6.32,6.31,6.31,35000.0,6.32,6.32,6.31,6.31,35000.0
2009-08-05 13:45:00,6.32,6.32,6.31,6.31,44100.0,6.32,6.32,6.31,6.31,44100.0
2009-08-05 13:50:00,6.31,6.31,6.29,6.3,30800.0,6.31,6.31,6.29,6.3,30800.0
2009-08-05 13:55:00,6.29,6.3,6.29,6.29,53900.0,6.29,6.3,6.29,6.29,53900.0
2009-08-05 14:00:00,6.29,6.29,6.28,6.29,93100.0,6.29,6.29,6.28,6.29,93100.0
2009-08-05 14:05:00,6.29,6.3,6.28,6.29,53200.0,6.29,6.3,6.28,6.29,53200.0
2009-08-05 14:10:00,6.29,6.29,6.29,6.29,60200.0,6.29,6.29,6.29,6.29,60200.0
2009-08-05 14:15:00,6.29,6.3,6.29,6.29,80500.0,6.29,6.3,6.29,6.29,80500.0
2009-08-05 14:20:00,6.3,6.3,6.29,6.3,57400.0,6.3,6.3,6.29,6.3,57400.0
2009-08-05 14:25:00,6.3,6.3,6.29,6.29,82600.0,6.3,6.3,6.29,6.29,82600.0
2009-08-05 14:30:00,6.29,6.3,6.29,6.29,70700.0,6.29,6.3,6.29,6.29,70700.0
2009-08-05 14:35:00,6.3,6.3,6.29,6.3,46900.0,6.3,6.3,6.29,6.3,46900.0
2009-08-05 14:40:00,6.3,6.32,6.3,6.32,58800.0,6.3,6.32,6.3,6.32,58800.0
2009-08-05 14:45:00,6.32,6.33,6.32,6.33,107100.0,6.32,6.33,6.32,6.33,107100.0
2009-08-05 14:50:00,6.33,6.33,6.32,6.33,50400.0,6.33,6.33,6.32,6.33,50400.0
2009-08-05 14:55:00,6.33,6.33,6.32,6.33,54600.0,6.33,6.33,6.32,6.33,54600.0
2009-08-05 15:00:00,6.34,6.35,6.34,6.34,53900.0,6.34,6.35,6.34,6.34,53900.0
2009-08-05 15:05:00,6.34,6.34,6.33,6.33,51800.0,6.34,6.34,6.33,6.33,51800.0
2009-08-05 15:10:00,6.33,6.33,6.33,6.33,52500.0,6.33,6.33,6.33,6.33,52500.0
2009-08-05 15:15:00,6.33,6.33,6.33,6.33,25200.0,6.33,6.33,6.33,6.33,25200.0
2009-08-05 15:20:00,6.33,6.33,6.33,6.33,49000.0,6.33,6.33,6.33,6.33,49000.0
2009-08-05 15:25:00,6.33,6.35,6.33,6.34,75600.0,6.33,6.35,6.33,6.34,75600.0
2009-08-05 15:30:00,6.34,6.34,6.31,6.32,149100.0,6.34,6.34,6.31,6.32,149100.0
2009-08-05 15:35:00,6.32,6.33,6.32,6.33,81900.0,6.32,6.33,6.32,6.33,81900.0
2009-08-05 15:40:00,6.33,6.34,6.33,6.34,81200.0,6.33,6.34,6.33,6.34,81200.0
2009-08-05 15:45:00,6.34,6.34,6.32,6.32,135800.0,6.34,6.34,6.32,6.32,135800.0
2009-08-05 15:50:00,6.32,6.34,6.32,6.34,176400.0,6.32,6.34,6.32,6.34,176400.0
2009-08-05 15:55:00,6.34,6.34,6.32,6.33,198800.0,6.34,6.34,6.32,6.33,198800.0
2009-08-06 09:30:00,6.29,6.36,6.28,6.34,215600.0,6.29,6.36,6.28,6.34,215600.0
2009-08-06 09:35:00,6.33,6.34,6.3,6.3,177800.0,6.33,6.34,6.3,6.3,177800.0
2009-08-06 09:40:00,6.31,6.32,6.29,6.3,162400.0,6.31,6.32,6.29,6.3,162400.0
2009-08-06 09:45:00,6.29,6.29,6.24,6.24,307300.0,6.29,6.29,6.24,6.24,307300.0
2009-08-06 09:50:00,6.25,6.25,6.24,6.25,154000.0,6.25,6.25,6.24,6.25,154000.0
2009-08-06 09:55:00,6.24,6.26,6.21,6.25,359100.0,6.24,6.26,6.21,6.25,359100.0
2009-08-06 10:00:00,6.25,6.25,6.21,6.23,176400.0,6.25,6.25,6.21,6.23,176400.0
2009-08-06 10:05:00,6.24,6.24,6.22,6.23,132300.0,6.24,6.24,6.22,6.23,132300.0
2009-08-06 10:10:00,6.23,6.24,6.23,6.23,144200.0,6.23,6.24,6.23,6.23,144200.0
2009-08-06 10:15:00,6.23,6.23,6.22,6.23,115500.0,6.23,6.23,6.22,6.23,115500.0
2009-08-06 10:20:00,6.23,6.25,6.23,6.24,139300.0,6.23,6.25,6.23,6.24,139300.0
2009-08-06 10:25:00,6.24,6.24,6.22,6.23,27300.0,6.24,6.24,6.22,6.23,27300.0
2009-08-06 10:30:00,6.22,6.23,6.22,6.23,120400.0,6.22,6.23,6.22,6.23,120400.0
2009-08-06 10:35:00,6.23,6.26,6.23,6.24,112700.0,6.23,6.26,6.23,6.24,112700.0
2009-08-06 10:40:00,6.24,6.26,6.24,6.26,124600.0,6.24,6.26,6.24,6.26,124600.0
2009-08-06 10:45:00,6.26,6.26,6.26,6.26,58100.0,6.26,6.26,6.26,6.26,58100.0
2009-08-06 10:50:00,6.26,6.26,6.22,6.22,116900.0,6.26,6.26,6.22,6.22,116900.0
2009-08-06 10:55:00,6.23,6.23,6.22,6.22,91000.0,6.23,6.23,6.22,6.22,91000.0
2009-08-06 11:00:00,6.22,6.24,6.22,6.23,112000.0,6.22,6.24,6.22,6.23,112000.0
2009-08-06 11:05:00,6.24,6.24,6.23,6.23,47600.0,6.24,6.24,6.23,6.23,47600.0
2009-08-06 11:10:00,6.23,6.24,6.23,6.24,64400.0,6.23,6.24,6.23,6.24,64400.0
2009-08-06 11:15:00,6.25,6.26,6.25,6.26,42000.0,6.25,6.26,6.25,6.26,42000.0
2009-08-06 11:20:00,6.26,6.27,6.26,6.27,21000.0,6.26,6.27,6.26,6.27,21000.0
2009-08-06 11:25:00,6.27,6.27,6.27,6.27,75600.0,6.27,6.27,6.27,6.27,75600.0
2009-08-06 11:30:00,6.26,6.26,6.25,6.25,47600.0,6.26,6.26,6.25,6.25,47600.0
2009-08-06 11:35:00,6.25,6.25,6.24,6.24,53900.0,6.25,6.25,6.24,6.24,53900.0
2009-08-06 11:40:00,6.24,6.24,6.24,6.24,32200.0,6.24,6.24,6.24,6.24,32200.0
2009-08-06 11:45:00,6.24,6.24,6.24,6.24,16800.0,6.24,6.24,6.24,6.24,16800.0
2009-08-06 11:50:00,6.25,6.25,6.23,6.23,22400.0,6.25,6.25,6.23,6.23,22400.0
2009-08-06 11:55:00,6.23,6.23,6.22,6.22,55300.0,6.23,6.23,6.22,6.22,55300.0
2009-08-06 12:00:00,6.22,6.23,6.22,6.22,25900.0,6.22,6.23,6.22,6.22,25900.0
2009-08-06 12:05:00,6.22,6.23,6.22,6.23,86800.0,6.22,6.23,6.22,6.23,86800.0
2009-08-06 12:10:00,6.22,6.23,6.22,6.23,25900.0,6.22,6.23,6.22,6.23,25900.0
2009-08-06 12:15:00,6.23,6.23,6.22,6.22,51800.0,6.23,6.23,6.22,6.22,51800.0
2009-08-06 12:20:00,6.22,6.23,6.22,6.23,21700.0,6.22,6.23,6.22,6.23,21700.0
2009-08-06 12:25:00,6.23,6.24,6.22,6.23,73500.0,6.23,6.24,6.22,6.23,73500.0
2009-08-06 12:30:00,6.23,6.24,6.23,6.23,22400.0,6.23,6.24,6.23,6.23,22400.0
2009-08-06 12:35:00,6.24,6.25,6.23,6.25,22400.0,6.24,6.25,6.23,6.25,22400.0
2009-08-06 12:40:00,6.25,6.26,6.25,6.25,191800.0,6.25,6.26,6.25,6.25,191800.0
2009-08-06 12:45:00,6.25,6.26,6.25,6.25,16100.0,6.25,6.26,6.25,6.25,16100.0
2009-08-06 12:50:00,6.25,6.25,6.24,6.25,35700.0,6.25,6.25,6.24,6.25,35700.0
2009-08-06 12:55:00,6.25,6.25,6.24,6.24,32200.0,6.25,6.25,6.24,6.24,32200.0
2009-08-06 13:00:00,6.24,6.24,6.23,6.23,99400.0,6.24,6.24,6.23,6.23,99400.0
2009-08-06 13:05:00,6.23,6.23,6.22,6.22,79800.0,6.23,6.23,6.22,6.22,79800.0
2009-08-06 13:10:00,6.22,6.22,6.22,6.22,30100.0,6.22,6.22,6.22,6.22,30100.0
2009-08-06 13:15:00,6.22,6.23,6.22,6.23,72800.0,6.22,6.23,6.22,6.23,72800.0
2009-08-06 13:20:00,6.23,6.25,6.23,6.25,36400.0,6.23,6.25,6.23,6.25,36400.0
2009-08-06 13:25:00,6.25,6.25,6.24,6.24,95200.0,6.25,6.25,6.24,6.24,95200.0
2009-08-06 13:30:00,6.24,6.25,6.24,6.24,169400.0,6.24,6.25,6.24,6.24,169400.0
2009-08-06 13:35:00,6.24,6.25,6.24,6.25,63700.0,6.24,6.25,6.24,6.25,63700.0
2009-08-06 13:40:00,6.24,6.24,6.23,6.23,84000.0,6.24,6.24,6.23,6.23,84000.0
2009-08-06 13:45:00,6.23,6.24,6.23,6.24,124600.0,6.23,6.24,6.23,6.24,124600.0
2009-08-06 13:50:00,6.24,6.24,6.23,6.24,53200.0,6.24,6.24,6.23,6.24,53200.0
2009-08-06 13:55:00,6.24,6.24,6.23,6.23,23100.0,6.24,6.24,6.23,6.23,23100.0
2009-08-06 14:00:00,6.23,6.23,6.22,6.22,63000.0,6.23,6.23,6.22,6.22,63000.0
2009-08-06 14:05:00,6.22,6.23,6.22,6.22,104300.0,6.22,6.23,6.22,6.22,104300.0
2009-08-06 14:10:00,6.22,6.22,6.21,6.22,44100.0,6.22,6.22,6.21,6.22,44100.0
2009-08-06 14:15:00,6.22,6.22,6.22,6.22,30100.0,6.22,6.22,6.22,6.22,30100.0
2009-08-06 14:20:00,6.22,6.22,6.21,6.21,115500.0,6.22,6.22,6.21,6.21,115500.0
2009-08-06 14:25:00,6.22,6.22,6.21,6.22,42700.0,6.22,6.22,6.21,6.22,42700.0
2009-08-06 14:30:00,6.21,6.22,6.21,6.22,81200.0,6.21,6.22,6.21,6.22,81200.0
2009-08-06 14:35:00,6.22,6.23,6.22,6.22,40600.0,6.22,6.23,6.22,6.22,40600.0
2009-08-06 14:40:00,6.22,6.22,6.21,6.21,53200.0,6.22,6.22,6.21,6.21,53200.0
2009-08-06 14:45:00,6.21,6.22,6.21,6.21,99400.0,6.21,6.22,6.21,6.21,99400.0
2009-08-06 14:50:00,6.21,6.22,6.21,6.21,77700.0,6.21,6.22,6.21,6.21,77700.0
2009-08-06 14:55:00,6.21,6.22,6.21,6.21,49700.0,6.21,6.22,6.21,6.21,49700.0
2009-08-06 15:00:00,6.21,6.22,6.21,6.21,102900.0,6.21,6.22,6.21,6.21,102900.0
2009-08-06 15:05:00,6.21,6.22,6.21,6.21,54600.0,6.21,6.22,6.21,6.21,54600.0
2009-08-06 15:10:00,6.21,6.21,6.2,6.2,91700.0,6.21,6.21,6.2,6.2,91700.0
2009-08-06 15:15:00,6.2,6.22,6.2,6.22,69300.0,6.2,6.22,6.2,6.22,69300.0
2009-08-06 15:20:00,6.22,6.22,6.21,6.22,87500.0,6.22,6.22,6.21,6.22,87500.0
2009-08-06 15:25:00,6.22,6.22,6.21,6.21,74200.0,6.22,6.22,6.21,6.21,74200.0
2009-08-06 15:30:00,6.22,6.22,6.2,6.21,105700.0,6.22,6.22,6.2,6.21,105700.0
2009-08-06 15:35:00,6.21,6.22,6.21,6.22,75600.0,6.21,6.22,6.21,6.22,75600.0
2009-08-06 15:40:00,6.21,6.22,6.2,6.22,99400.0,6.21,6.22,6.2,6.22,99400.0
2009-08-06 15:45:00,6.22,6.22,6.21,6.22,156800.0,6.22,6.22,6.21,6.22,156800.0
2009-08-06 15:50:00,6.22,6.22,6.2,6.2,146300.0,6.22,6.22,6.2,6.2,146300.0
2009-08-06 15:55:00,6.21,6.21,6.2,6.21,233100.0,6.21,6.21,6.2,6.21,233100.0
2009-08-07 09:30:00,6.33,6.33,6.29,6.32,242900.0,6.33,6.33,6.29,6.32,242900.0
2009-08-07 09:35:00,6.32,6.32,6.26,6.27,205800.0,6.32,6.32,6.26,6.27,205800.0
2009-08-07 09:40:00,6.27,6.29,6.27,6.28,140700.0,6.27,6.29,6.27,6.28,140700.0
2009-08-07 09:45:00,6.28,6.31,6.28,6.31,78400.0,6.28,6.31,6.28,6.31,78400.0
2009-08-07 09:50:00,6.31,6.34,6.3,6.34,171500.0,6.31,6.34,6.3,6.34,171500.0
2009-08-07 09:55:00,6.34,6.35,6.32,6.32,148400.0,6.34,6.35,6.32,6.32,148400.0
2009-08-07 10:00:00,6.31,6.32,6.27,6.29,126700.0,6.31,6.32,6.27,6.29,126700.0
2009-08-07 10:05:00,6.29,6.31,6.29,6.3,75600.0,6.29,6.31,6.29,6.3,75600.0
2009-08-07 10:10:00,6.3,6.31,6.3,6.31,102900.0,6.3,6.31,6.3,6.31,102900.0
2009-08-07 10:15:00,6.31,6.31,6.31,6.31,31500.0,6.31,6.31,6.31,6.31,31500.0
2009-08-07 10:20:00,6.31,6.33,6.28,6.3,231700.0,6.31,6.33,6.28,6.3,231700.0
2009-08-07 10:25:00,6.3,6.33,6.3,6.32,117600.0,6.3,6.33,6.3,6.32,117600.0
2009-08-07 10:30:00,6.32,6.34,6.32,6.34,94500.0,6.32,6.34,6.32,6.34,94500.0
2009-08-07 10:35:00,6.34,6.36,6.33,6.36,140000.0,6.34,6.36,6.33,6.36,140000.0
2009-08-07 10:40:00,6.36,6.36,6.35,6.36,75600.0,6.36,6.36,6.35,6.36,75600.0
2009-08-07 10:45:00,6.36,6.36,6.35,6.36,58100.0,6.36,6.36,6.35,6.36,58100.0
2009-08-07 10:50:00,6.36,6.36,6.36,6.36,63700.0,6.36,6.36,6.36,6.36,63700.0
2009-08-07 10:55:00,6.36,6.37,6.36,6.36,106400.0,6.36,6.37,6.36,6.36,106400.0
2009-08-07 11:00:00,6.36,6.38,6.36,6.38,66500.0,6.36,6.38,6.36,6.38,66500.0
2009-08-07 11:05:00,6.38,6.41,6.37,6.41,277900.0,6.38,6.41,6.37,6.41,277900.0
2009-08-07 11:10:00,6.41,6.42,6.41,6.42,193200.0,6.41,6.42,6.41,6.42,193200.0
2009-08-07 11:15:00,6.42,6.43,6.41,6.42,101500.0,6.42,6.43,6.41,6.42,101500.0
2009-08-07 11:20:00,6.42,6.43,6.39,6.42,318500.0,6.42,6.43,6.39,6.42,318500.0
2009-08-07 11:25:00,6.42,6.42,6.41,6.41,88900.0,6.42,6.42,6.41,6.41,88900.0
2009-08-07 11:30:00,6.41,6.42,6.41,6.41,65800.0,6.41,6.42,6.41,6.41,65800.0
2009-08-07 11:35:00,6.41,6.42,6.41,6.41,86800.0,6.41,6.42,6.41,6.41,86800.0
2009-08-07 11:40:00,6.41,6.41,6.4,6.4,48300.0,6.41,6.41,6.4,6.4,48300.0
2009-08-07 11:45:00,6.4,6.4,6.38,6.38,91000.0,6.4,6.4,6.38,6.38,91000.0
2009-08-07 11:50:00,6.39,6.4,6.38,6.39,51800.0,6.39,6.4,6.38,6.39,51800.0
2009-08-07 11:55:00,6.39,6.41,6.39,6.41,123200.0,6.39,6.41,6.39,6.41,123200.0
2009-08-07 12:00:00,6.4,6.41,6.4,6.41,28000.0,6.4,6.41,6.4,6.41,28000.0
2009-08-07 12:05:00,6.42,6.42,6.41,6.41,79800.0,6.42,6.42,6.41,6.41,79800.0
2009-08-07 12:10:00,6.41,6.41,6.4,6.4,173600.0,6.41,6.41,6.4,6.4,173600.0
2009-08-07 12:15:00,6.4,6.4,6.38,6.39,51100.0,6.4,6.4,6.38,6.39,51100.0
2009-08-07 12:20:00,6.4,6.4,6.39,6.39,28000.0,6.4,6.4,6.39,6.39,28000.0
2009-08-07 12:25:00,6.39,6.4,6.39,6.4,93800.0,6.39,6.4,6.39,6.4,93800.0
2009-08-07 12:30:00,6.4,6.4,6.4,6.4,93800.0,6.4,6.4,6.4,6.4,93800.0
2009-08-07 12:35:00,6.41,6.42,6.4,6.41,61600.0,6.41,6.42,6.4,6.41,61600.0
2009-08-07 12:40:00,6.41,6.41,6.41,6.41,35000.0,6.41,6.41,6.41,6.41,35000.0
2009-08-07 12:45:00,6.41,6.41,6.4,6.41,44100.0,6.41,6.41,6.4,6.41,44100.0
2009-08-07 12:50:00,6.41,6.41,6.41,6.41,34300.0,6.41,6.41,6.41,6.41,34300.0
2009-08-07 12:55:00,6.41,6.41,6.4,6.4,46900.0,6.41,6.41,6.4,6.4,46900.0
2009-08-07 13:00:00,6.4,6.42,6.4,6.41,152600.0,6.4,6.42,6.4,6.41,152600.0
2009-08-07 13:05:00,6.42,6.42,6.41,6.41,56700.0,6.42,6.42,6.41,6.41,56700.0
2009-08-07 13:10:00,6.42,6.42,6.41,6.41,42700.0,6.42,6.42,6.41,6.41,42700.0
2009-08-07 13:15:00,6.41,6.42,6.41,6.41,66500.0,6.41,6.42,6.41,6.41,66500.0
2009-08-07 13:20:00,6.41,6.41,6.41,6.41,21700.0,6.41,6.41,6.41,6.41,21700.0
2009-08-07 13:25:00,6.42,6.42,6.42,6.42,77700.0,6.42,6.42,6.42,6.42,77700.0
2009-08-07 13:30:00,6.42,6.43,6.41,6.41,90300.0,6.42,6.43,6.41,6.41,90300.0
2009-08-07 13:35:00,6.42,6.43,6.41,6.43,105700.0,6.42,6.43,6.41,6.43,105700.0
2009-08-07 13:40:00,6.43,6.43,6.42,6.43,67900.0,6.43,6.43,6.42,6.43,67900.0
2009-08-07 13:45:00,6.43,6.44,6.43,6.44,242900.0,6.43,6.44,6.43,6.44,242900.0
2009-08-07 13:50:00,6.44,6.45,6.44,6.44,94500.0,6.44,6.45,6.44,6.44,94500.0
2009-08-07 13:55:00,6.45,6.45,6.44,6.45,34300.0,6.45,6.45,6.44,6.45,34300.0
2009-08-07 14:00:00,6.45,6.45,6.45,6.45,43400.0,6.45,6.45,6.45,6.45,43400.0
2009-08-07 14:05:00,6.45,6.46,6.45,6.46,177100.0,6.45,6.46,6.45,6.46,177100.0
2009-08-07 14:10:00,6.46,6.46,6.42,6.43,182000.0,6.46,6.46,6.42,6.43,182000.0
2009-08-07 14:15:00,6.42,6.44,6.42,6.44,58800.0,6.42,6.44,6.42,6.44,58800.0
2009-08-07 14:20:00,6.44,6.44,6.44,6.44,56000.0,6.44,6.44,6.44,6.44,56000.0
2009-08-07 14:25:00,6.44,6.44,6.42,6.44,64400.0,6.44,6.44,6.42,6.44,64400.0
2009-08-07 14:30:00,6.43,6.44,6.42,6.42,95200.0,6.43,6.44,6.42,6.42,95200.0
2009-08-07 14:35:00,6.42,6.43,6.42,6.42,51100.0,6.42,6.43,6.42,6.42,51100.0
2009-08-07 14:40:00,6.42,6.44,6.42,6.43,41300.0,6.42,6.44,6.42,6.43,41300.0
2009-08-07 14:45:00,6.44,6.44,6.44,6.44,28700.0,6.44,6.44,6.44,6.44,28700.0
2009-08-07 14:50:00,6.44,6.44,6.44,6.44,81900.0,6.44,6.44,6.44,6.44,81900.0
2009-08-07 14:55:00,6.44,6.44,6.44,6.44,46900.0,6.44,6.44,6.44,6.44,46900.0
2009-08-07 15:00:00,6.44,6.44,6.42,6.43,77700.0,6.44,6.44,6.42,6.43,77700.0
2009-08-07 15:05:00,6.43,6.44,6.43,6.43,53200.0,6.43,6.44,6.43,6.43,53200.0
2009-08-07 15:10:00,6.43,6.44,6.43,6.43,69300.0,6.43,6.44,6.43,6.43,69300.0
2009-08-07 15:15:00,6.43,6.43,6.43,6.43,111300.0,6.43,6.43,6.43,6.43,111300.0
2009-08-07 15:20:00,6.42,6.43,6.41,6.43,112700.0,6.42,6.43,6.41,6.43,112700.0
2009-08-07 15:25:00,6.43,6.43,6.42,6.43,132300.0,6.43,6.43,6.42,6.43,132300.0
2009-08-07 15:30:00,6.42,6.43,6.42,6.43,242200.0,6.42,6.43,6.42,6.43,242200.0
2009-08-07 15:35:00,6.43,6.43,6.42,6.43,229600.0,6.43,6.43,6.42,6.43,229600.0
2009-08-07 15:40:00,6.43,6.43,6.43,6.43,196700.0,6.43,6.43,6.43,6.43,196700.0
2009-08-07 15:45:00,6.43,6.43,6.42,6.43,287700.0,6.43,6.43,6.42,6.43,287700.0
2009-08-07 15:50:00,6.43,6.44,6.42,6.44,267400.0,6.43,6.44,6.42,6.44,267400.0
2009-08-07 15:55:00,6.44,6.44,6.42,6.43,522900.0,6.44,6.44,6.42,6.43,522900.0
2009-08-10 09:30:00,6.41,6.43,6.37,6.38,213500.0,6.41,6.43,6.37,6.38,213500.0
2009-08-10 09:35:00,6.38,6.41,6.37,6.41,73500.0,6.38,6.41,6.37,6.41,73500.0
2009-08-10 09:40:00,6.41,6.42,6.4,6.41,152600.0,6.41,6.42,6.4,6.41,152600.0
2009-08-10 09:45:00,6.42,6.42,6.39,6.39,55300.0,6.42,6.42,6.39,6.39,55300.0
2009-08-10 09:50:00,6.39,6.4,6.38,6.39,72100.0,6.39,6.4,6.38,6.39,72100.0
2009-08-10 09:55:00,6.39,6.41,6.39,6.41,67900.0,6.39,6.41,6.39,6.41,67900.0
2009-08-10 10:00:00,6.41,6.41,6.38,6.39,102200.0,6.41,6.41,6.38,6.39,102200.0
2009-08-10 10:05:00,6.39,6.41,6.39,6.39,78400.0,6.39,6.41,6.39,6.39,78400.0
2009-08-10 10:10:00,6.39,6.43,6.39,6.41,201600.0,6.39,6.43,6.39,6.41,201600.0
2009-08-10 10:15:00,6.41,6.43,6.41,6.42,58100.0,6.41,6.43,6.41,6.42,58100.0
2009-08-10 10:20:00,6.42,6.45,6.42,6.44,143500.0,6.42,6.45,6.42,6.44,143500.0
2009-08-10 10:25:00,6.44,6.48,6.43,6.48,211400.0,6.44,6.48,6.43,6.48,211400.0
2009-08-10 10:30:00,6.48,6.49,6.47,6.48,183400.0,6.48,6.49,6.47,6.48,183400.0
2009-08-10 10:35:00,6.49,6.49,6.48,6.49,66500.0,6.49,6.49,6.48,6.49,66500.0
2009-08-10 10:40:00,6.49,6.5,6.49,6.5,76300.0,6.49,6.5,6.49,6.5,76300.0
2009-08-10 10:45:00,6.5,6.52,6.5,6.51,133700.0,6.5,6.52,6.5,6.51,133700.0
2009-08-10 10:50:00,6.5,6.52,6.49,6.51,67900.0,6.5,6.52,6.49,6.51,67900.0
2009-08-10 10:55:00,6.52,6.52,6.5,6.52,120400.0,6.52,6.52,6.5,6.52,120400.0
2009-08-10 11:00:00,6.52,6.54,6.52,6.54,70000.0,6.52,6.54,6.52,6.54,70000.0
2009-08-10 11:05:00,6.53,6.54,6.5,6.5,136500.0,6.53,6.54,6.5,6.5,136500.0
2009-08-10 11:10:00,6.5,6.5,6.46,6.47,114100.0,6.5,6.5,6.46,6.47,114100.0
2009-08-10 11:15:00,6.47,6.5,6.47,6.47,74900.0,6.47,6.5,6.47,6.47,74900.0
2009-08-10 11:20:00,6.48,6.49,6.47,6.49,47600.0,6.48,6.49,6.47,6.49,47600.0
2009-08-10 11:25:00,6.49,6.5,6.48,6.49,105000.0,6.49,6.5,6.48,6.49,105000.0
2009-08-10 11:30:00,6.49,6.49,6.49,6.49,33600.0,6.49,6.49,6.49,6.49,33600.0
2009-08-10 11:35:00,6.49,6.51,6.49,6.51,73500.0,6.49,6.51,6.49,6.51,73500.0
2009-08-10 11:40:00,6.51,6.53,6.51,6.52,58100.0,6.51,6.53,6.51,6.52,58100.0
2009-08-10 11:45:00,6.52,6.53,6.52,6.53,79800.0,6.52,6.53,6.52,6.53,79800.0
2009-08-10 11:50:00,6.53,6.54,6.49,6.49,123900.0,6.53,6.54,6.49,6.49,123900.0
2009-08-10 11:55:00,6.49,6.51,6.48,6.51,60900.0,6.49,6.51,6.48,6.51,60900.0
2009-08-10 12:00:00,6.51,6.52,6.51,6.52,75600.0,6.51,6.52,6.51,6.52,75600.0
2009-08-10 12:05:00,6.52,6.52,6.51,6.51,100100.0,6.52,6.52,6.51,6.51,100100.0
2009-08-10 12:10:00,6.51,6.51,6.5,6.5,64400.0,6.51,6.51,6.5,6.5,64400.0
2009-08-10 12:15:00,6.5,6.51,6.5,6.51,84700.0,6.5,6.51,6.5,6.51,84700.0
2009-08-10 12:20:00,6.51,6.52,6.51,6.51,81900.0,6.51,6.52,6.51,6.51,81900.0
2009-08-10 12:25:00,6.51,6.51,6.49,6.49,117600.0,6.51,6.51,6.49,6.49,117600.0
2009-08-10 12:30:00,6.49,6.49,6.48,6.48,78400.0,6.49,6.49,6.48,6.48,78400.0
2009-08-10 12:35:00,6.48,6.5,6.48,6.5,39900.0,6.48,6.5,6.48,6.5,39900.0
2009-08-10 12:40:00,6.5,6.51,6.48,6.48,86800.0,6.5,6.51,6.48,6.48,86800.0
2009-08-10 12:45:00,6.48,6.5,6.48,6.5,46900.0,6.48,6.5,6.48,6.5,46900.0
2009-08-10 12:50:00,6.5,6.51,6.49,6.51,70700.0,6.5,6.51,6.49,6.51,70700.0
2009-08-10 12:55:00,6.51,6.52,6.5,6.52,58100.0,6.51,6.52,6.5,6.52,58100.0
2009-08-10 13:00:00,6.51,6.52,6.51,6.51,65800.0,6.51,6.52,6.51,6.51,65800.0
2009-08-10 13:05:00,6.51,6.52,6.5,6.5,71400.0,6.51,6.52,6.5,6.5,71400.0
2009-08-10 13:10:00,6.51,6.51,6.51,6.51,44100.0,6.51,6.51,6.51,6.51,44100.0
2009-08-10 13:15:00,6.51,6.51,6.49,6.49,95900.0,6.51,6.51,6.49,6.49,95900.0
2009-08-10 13:20:00,6.5,6.5,6.49,6.5,96600.0,6.5,6.5,6.49,6.5,96600.0
2009-08-10 13:25:00,6.5,6.5,6.5,6.5,49700.0,6.5,6.5,6.5,6.5,49700.0
2009-08-10 13:30:00,6.5,6.51,6.5,6.5,89600.0,6.5,6.51,6.5,6.5,89600.0
2009-08-10 13:35:00,6.5,6.51,6.5,6.5,86800.0,6.5,6.51,6.5,6.5,86800.0
2009-08-10 13:40:00,6.5,6.5,6.5,6.5,70700.0,6.5,6.5,6.5,6.5,70700.0
2009-08-10 13:45:00,6.5,6.5,6.5,6.5,49000.0,6.5,6.5,6.5,6.5,49000.0
2009-08-10 13:50:00,6.5,6.5,6.5,6.5,51100.0,6.5,6.5,6.5,6.5,51100.0
2009-08-10 13:55:00,6.5,6.5,6.49,6.5,33600.0,6.5,6.5,6.49,6.5,33600.0
2009-08-10 14:00:00,6.5,6.5,6.49,6.49,74900.0,6.5,6.5,6.49,6.49,74900.0
2009-08-10 14:05:00,6.49,6.5,6.49,6.5,30100.0,6.49,6.5,6.49,6.5,30100.0
2009-08-10 14:10:00,6.5,6.5,6.48,6.48,65800.0,6.5,6.5,6.48,6.48,65800.0
2009-08-10 14:15:00,6.48,6.48,6.47,6.48,60200.0,6.48,6.48,6.47,6.48,60200.0
2009-08-10 14:20:00,6.47,6.48,6.47,6.48,24500.0,6.47,6.48,6.47,6.48,24500.0
2009-08-10 14:25:00,6.48,6.49,6.47,6.49,77000.0,6.48,6.49,6.47,6.49,77000.0
2009-08-10 14:30:00,6.49,6.49,6.48,6.49,51100.0,6.49,6.49,6.48,6.49,51100.0
2009-08-10 14:35:00,6.49,6.5,6.49,6.5,74200.0,6.49,6.5,6.49,6.5,74200.0
2009-08-10 14:40:00,6.5,6.5,6.49,6.5,74900.0,6.5,6.5,6.49,6.5,74900.0
2009-08-10 14:45:00,6.5,6.51,6.49,6.49,123900.0,6.5,6.51,6.49,6.49,123900.0
2009-08-10 14:50:00,6.49,6.49,6.49,6.49,49000.0,6.49,6.49,6.49,6.49,49000.0
2009-08-10 14:55:00,6.49,6.5,6.49,6.5,77700.0,6.49,6.5,6.49,6.5,77700.0
2009-08-10 15:00:00,6.5,6.51,6.5,6.5,105700.0,6.5,6.51,6.5,6.5,105700.0
2009-08-10 15:05:00,6.5,6.51,6.5,6.5,94500.0,6.5,6.51,6.5,6.5,94500.0
2009-08-10 15:10:00,6.5,6.51,6.5,6.51,50400.0,6.5,6.51,6.5,6.51,50400.0
2009-08-10 15:15:00,6.51,6.52,6.51,6.52,117600.0,6.51,6.52,6.51,6.52,117600.0
2009-08-10 15:20:00,6.52,6.53,6.51,6.52,88200.0,6.52,6.53,6.51,6.52,88200.0
2009-08-10 15:25:00,6.52,6.52,6.52,6.52,84000.0,6.52,6.52,6.52,6.52,84000.0
2009-08-10 15:30:00,6.52,6.53,6.52,6.52,108500.0,6.52,6.53,6.52,6.52,108500.0
2009-08-10 15:35:00,6.52,6.53,6.52,6.53,128100.0,6.52,6.53,6.52,6.53,128100.0
2009-08-10 15:40:00,6.53,6.53,6.52,6.53,142800.0,6.53,6.53,6.52,6.53,142800.0
2009-08-10 15:45:00,6.53,6.54,6.52,6.54,187600.0,6.53,6.54,6.52,6.54,187600.0
2009-08-10 15:50:00,6.54,6.54,6.53,6.54,161700.0,6.54,6.54,6.53,6.54,161700.0
2009-08-10 15:55:00,6.54,6.56,6.54,6.54,509600.0,6.54,6.56,6.54,6.54,509600.0
2009-08-11 09:30:00,6.55,6.56,6.51,6.55,226100.0,6.55,6.56,6.51,6.55,226100.0
2009-08-11 09:35:00,6.55,6.61,6.55,6.58,200200.0,6.55,6.61,6.55,6.58,200200.0
2009-08-11 09:40:00,6.57,6.57,6.52,6.55,145600.0,6.57,6.57,6.52,6.55,145600.0
2009-08-11 09:45:00,6.54,6.55,6.52,6.54,95900.0,6.54,6.55,6.52,6.54,95900.0
2009-08-11 09:50:00,6.53,6.56,6.53,6.54,46900.0,6.53,6.56,6.53,6.54,46900.0
2009-08-11 09:55:00,6.55,6.58,6.55,6.58,130200.0,6.55,6.58,6.55,6.58,130200.0
2009-08-11 10:00:00,6.58,6.58,6.54,6.56,120400.0,6.58,6.58,6.54,6.56,120400.0
2009-08-11 10:05:00,6.57,6.6,6.56,6.59,160300.0,6.57,6.6,6.56,6.59,160300.0
2009-08-11 10:10:00,6.59,6.6,6.57,6.58,120400.0,6.59,6.6,6.57,6.58,120400.0
2009-08-11 10:15:00,6.58,6.58,6.57,6.57,63700.0,6.58,6.58,6.57,6.57,63700.0
2009-08-11 10:20:00,6.57,6.58,6.56,6.58,135800.0,6.57,6.58,6.56,6.58,135800.0
2009-08-11 10:25:00,6.58,6.58,6.57,6.58,56000.0,6.58,6.58,6.57,6.58,56000.0
2009-08-11 10:30:00,6.58,6.61,6.58,6.61,177100.0,6.58,6.61,6.58,6.61,177100.0
2009-08-11 10:35:00,6.61,6.61,6.57,6.58,111300.0,6.61,6.61,6.57,6.58,111300.0
2009-08-11 10:40:00,6.58,6.59,6.58,6.58,77700.0,6.58,6.59,6.58,6.58,77700.0
2009-08-11 10:45:00,6.58,6.58,6.57,6.57,75600.0,6.58,6.58,6.57,6.57,75600.0
2009-08-11 10:50:00,6.58,6.59,6.57,6.58,74200.0,6.58,6.59,6.57,6.58,74200.0
2009-08-11 10:55:00,6.57,6.58,6.57,6.58,32200.0,6.57,6.58,6.57,6.58,32200.0
2009-08-11 11:00:00,6.57,6.57,6.57,6.57,45500.0,6.57,6.57,6.57,6.57,45500.0
2009-08-11 11:05:00,6.57,6.58,6.57,6.58,68600.0,6.57,6.58,6.57,6.58,68600.0
2009-08-11 11:10:00,6.57,6.58,6.57,6.57,62300.0,6.57,6.58,6.57,6.57,62300.0
2009-08-11 11:15:00,6.57,6.57,6.55,6.55,105000.0,6.57,6.57,6.55,6.55,105000.0
2009-08-11 11:20:00,6.55,6.56,6.55,6.56,42700.0,6.55,6.56,6.55,6.56,42700.0
2009-08-11 11:25:00,6.56,6.56,6.56,6.56,59500.0,6.56,6.56,6.56,6.56,59500.0
2009-08-11 11:30:00,6.56,6.56,6.56,6.56,51800.0,6.56,6.56,6.56,6.56,51800.0
2009-08-11 11:35:00,6.56,6.56,6.55,6.55,63700.0,6.56,6.56,6.55,6.55,63700.0
2009-08-11 11:40:00,6.55,6.55,6.54,6.54,98700.0,6.55,6.55,6.54,6.54,98700.0
2009-08-11 11:45:00,6.54,6.55,6.54,6.54,32900.0,6.54,6.55,6.54,6.54,32900.0
2009-08-11 11:50:00,6.54,6.54,6.53,6.53,45500.0,6.54,6.54,6.53,6.53,45500.0
2009-08-11 11:55:00,6.53,6.55,6.53,6.55,63700.0,6.53,6.55,6.53,6.55,63700.0
2009-08-11 12:00:00,6.54,6.54,6.54,6.54,16100.0,6.54,6.54,6.54,6.54,16100.0
2009-08-11 12:05:00,6.54,6.54,6.53,6.54,70000.0,6.54,6.54,6.53,6.54,70000.0
2009-08-11 12:10:00,6.54,6.54,6.54,6.54,25900.0,6.54,6.54,6.54,6.54,25900.0
2009-08-11 12:15:00,6.54,6.56,6.54,6.56,17500.0,6.54,6.56,6.54,6.56,17500.0
2009-08-11 12:20:00,6.55,6.56,6.54,6.54,42000.0,6.55,6.56,6.54,6.54,42000.0
2009-08-11 12:25:00,6.54,6.55,6.54,6.55,17500.0,6.54,6.55,6.54,6.55,17500.0
2009-08-11 12:30:00,6.55,6.56,6.55,6.56,33600.0,6.55,6.56,6.55,6.56,33600.0
2009-08-11 12:35:00,6.56,6.56,6.55,6.55,38500.0,6.56,6.56,6.55,6.55,38500.0
2009-08-11 12:40:00,6.55,6.55,6.54,6.54,53200.0,6.55,6.55,6.54,6.54,53200.0
2009-08-11 12:45:00,6.54,6.55,6.54,6.54,30800.0,6.54,6.55,6.54,6.54,30800.0
2009-08-11 12:50:00,6.54,6.54,6.53,6.54,102900.0,6.54,6.54,6.53,6.54,102900.0
2009-08-11 12:55:00,6.54,6.55,6.54,6.54,70700.0,6.54,6.55,6.54,6.54,70700.0
2009-08-11 13:00:00,6.54,6.56,6.54,6.55,107100.0,6.54,6.56,6.54,6.55,107100.0
2009-08-11 13:05:00,6.55,6.55,6.55,6.55,46200.0,6.55,6.55,6.55,6.55,46200.0
2009-08-11 13:10:00,6.55,6.55,6.55,6.55,26600.0,6.55,6.55,6.55,6.55,26600.0
2009-08-11 13:15:00,6.55,6.56,6.54,6.56,117600.0,6.55,6.56,6.54,6.56,117600.0
2009-08-11 13:20:00,6.56,6.56,6.56,6.56,35000.0,6.56,6.56,6.56,6.56,35000.0
2009-08-11 13:25:00,6.56,6.56,6.56,6.56,15400.0,6.56,6.56,6.56,6.56,15400.0
2009-08-11 13:30:00,6.56,6.56,6.55,6.56,19600.0,6.56,6.56,6.55,6.56,19600.0
2009-08-11 13:35:00,6.56,6.56,6.55,6.55,18900.0,6.56,6.56,6.55,6.55,18900.0
2009-08-11 13:40:00,6.55,6.55,6.55,6.55,49700.0,6.55,6.55,6.55,6.55,49700.0
2009-08-11 13:45:00,6.55,6.56,6.55,6.55,19600.0,6.55,6.56,6.55,6.55,19600.0
2009-08-11 13:50:00,6.55,6.57,6.55,6.56,42000.0,6.55,6.57,6.55,6.56,42000.0
2009-08-11 13:55:00,6.56,6.56,6.56,6.56,43400.0,6.56,6.56,6.56,6.56,43400.0
2009-08-11 14:00:00,6.56,6.57,6.56,6.56,61600.0,6.56,6.57,6.56,6.56,61600.0
2009-08-11 14:05:00,6.56,6.58,6.56,6.58,63000.0,6.56,6.58,6.56,6.58,63000.0
2009-08-11 14:10:00,6.58,6.58,6.57,6.57,47600.0,6.58,6.58,6.57,6.57,47600.0
2009-08-11 14:15:00,6.57,6.58,6.57,6.57,25200.0,6.57,6.58,6.57,6.57,25200.0
2009-08-11 14:20:00,6.57,6.58,6.56,6.57,60900.0,6.57,6.58,6.56,6.57,60900.0
2009-08-11 14:25:00,6.57,6.57,6.56,6.57,52500.0,6.57,6.57,6.56,6.57,52500.0
2009-08-11 14:30:00,6.57,6.57,6.57,6.57,30800.0,6.57,6.57,6.57,6.57,30800.0
2009-08-11 14:35:00,6.57,6.57,6.56,6.57,18200.0,6.57,6.57,6.56,6.57,18200.0
2009-08-11 14:40:00,6.57,6.58,6.57,6.58,62300.0,6.57,6.58,6.57,6.58,62300.0
2009-08-11 14:45:00,6.58,6.58,6.57,6.57,80500.0,6.58,6.58,6.57,6.57,80500.0
2009-08-11 14:50:00,6.57,6.59,6.57,6.58,44100.0,6.57,6.59,6.57,6.58,44100.0
2009-08-11 14:55:00,6.58,6.59,6.58,6.59,20300.0,6.58,6.59,6.58,6.59,20300.0
2009-08-11 15:00:00,6.59,6.61,6.59,6.61,44800.0,6.59,6.61,6.59,6.61,44800.0
2009-08-11 15:05:00,6.61,6.62,6.59,6.6,75600.0,6.61,6.62,6.59,6.6,75600.0
2009-08-11 15:10:00,6.6,6.6,6.59,6.59,37800.0,6.6,6.6,6.59,6.59,37800.0
2009-08-11 15:15:00,6.59,6.6,6.59,6.59,27300.0,6.59,6.6,6.59,6.59,27300.0
2009-08-11 15:20:00,6.6,6.6,6.59,6.59,30800.0,6.6,6.6,6.59,6.59,30800.0
2009-08-11 15:25:00,6.59,6.61,6.59,6.6,62300.0,6.59,6.61,6.59,6.6,62300.0
2009-08-11 15:30:00,6.6,6.6,6.59,6.6,103600.0,6.6,6.6,6.59,6.6,103600.0
2009-08-11 15:35:00,6.6,6.61,6.6,6.6,133000.0,6.6,6.61,6.6,6.6,133000.0
2009-08-11 15:40:00,6.6,6.62,6.6,6.61,83300.0,6.6,6.62,6.6,6.61,83300.0
2009-08-11 15:45:00,6.61,6.62,6.6,6.6,79100.0,6.61,6.62,6.6,6.6,79100.0
2009-08-11 15:50:00,6.6,6.61,6.59,6.59,165900.0,6.6,6.61,6.59,6.59,165900.0
2009-08-11 15:55:00,6.59,6.6,6.59,6.59,232400.0,6.59,6.6,6.59,6.59,232400.0
2009-08-12 09:30:00,6.59,6.6,6.57,6.6,121800.0,6.59,6.6,6.57,6.6,121800.0
2009-08-12 09:35:00,6.61,6.64,6.6,6.62,200900.0,6.61,6.64,6.6,6.62,200900.0
2009-08-12 09:40:00,6.62,6.64,6.61,6.63,152600.0,6.62,6.64,6.61,6.63,152600.0
2009-08-12 09:45:00,6.63,6.66,6.62,6.62,218400.0,6.63,6.66,6.62,6.62,218400.0
2009-08-12 09:50:00,6.62,6.63,6.58,6.58,202300.0,6.62,6.63,6.58,6.58,202300.0
2009-08-12 09:55:00,6.58,6.58,6.5,6.5,181300.0,6.58,6.58,6.5,6.5,181300.0
2009-08-12 10:00:00,6.5,6.51,6.48,6.5,213500.0,6.5,6.51,6.48,6.5,213500.0
2009-08-12 10:05:00,6.51,6.53,6.5,6.53,247800.0,6.51,6.53,6.5,6.53,247800.0
2009-08-12 10:10:00,6.52,6.55,6.52,6.53,53900.0,6.52,6.55,6.52,6.53,53900.0
2009-08-12 10:15:00,6.54,6.57,6.54,6.56,60200.0,6.54,6.57,6.54,6.56,60200.0
2009-08-12 10:20:00,6.57,6.59,6.56,6.58,51100.0,6.57,6.59,6.56,6.58,51100.0
2009-08-12 10:25:00,6.58,6.59,6.57,6.57,58800.0,6.58,6.59,6.57,6.57,58800.0
2009-08-12 10:30:00,6.57,6.57,6.56,6.57,54600.0,6.57,6.57,6.56,6.57,54600.0
2009-08-12 10:35:00,6.57,6.57,6.56,6.56,37100.0,6.57,6.57,6.56,6.56,37100.0
2009-08-12 10:40:00,6.56,6.58,6.56,6.57,39200.0,6.56,6.58,6.56,6.57,39200.0
2009-08-12 10:45:00,6.57,6.59,6.57,6.59,4900.0,6.57,6.59,6.57,6.59,4900.0
2009-08-12 10:50:00,6.58,6.59,6.58,6.59,22400.0,6.58,6.59,6.58,6.59,22400.0
2009-08-12 10:55:00,6.59,6.6,6.59,6.6,40600.0,6.59,6.6,6.59,6.6,40600.0
2009-08-12 11:00:00,6.6,6.61,6.6,6.6,88900.0,6.6,6.61,6.6,6.6,88900.0
2009-08-12 11:05:00,6.61,6.61,6.59,6.59,60200.0,6.61,6.61,6.59,6.59,60200.0
2009-08-12 11:10:00,6.59,6.59,6.59,6.59,16100.0,6.59,6.59,6.59,6.59,16100.0
2009-08-12 11:15:00,6.59,6.6,6.59,6.59,113400.0,6.59,6.6,6.59,6.59,113400.0
2009-08-12 11:20:00,6.59,6.6,6.59,6.59,18900.0,6.59,6.6,6.59,6.59,18900.0
2009-08-12 11:25:00,6.59,6.59,6.58,6.59,44100.0,6.59,6.59,6.58,6.59,44100.0
2009-08-12 11:30:00,6.59,6.59,6.57,6.58,25900.0,6.59,6.59,6.57,6.58,25900.0
2009-08-12 11:35:00,6.57,6.59,6.57,6.59,46900.0,6.57,6.59,6.57,6.59,46900.0
2009-08-12 11:40:00,6.59,6.59,6.59,6.59,10500.0,6.59,6.59,6.59,6.59,10500.0
2009-08-12 11:45:00,6.59,6.59,6.59,6.59,9800.0,6.59,6.59,6.59,6.59,9800.0
2009-08-12 11:50:00,6.59,6.59,6.59,6.59,19600.0,6.59,6.59,6.59,6.59,19600.0
2009-08-12 11:55:00,6.59,6.59,6.59,6.59,9100.0,6.59,6.59,6.59,6.59,9100.0
2009-08-12 12:00:00,6.59,6.59,6.59,6.59,8400.0,6.59,6.59,6.59,6.59,8400.0
2009-08-12 12:05:00,6.59,6.59,6.58,6.58,11200.0,6.59,6.59,6.58,6.58,11200.0
2009-08-12 12:10:00,6.58,6.58,6.57,6.58,16800.0,6.58,6.58,6.57,6.58,16800.0
2009-08-12 12:15:00,6.58,6.59,6.57,6.59,53900.0,6.58,6.59,6.57,6.59,53900.0
2009-08-12 12:20:00,6.58,6.59,6.58,6.58,10500.0,6.58,6.59,6.58,6.58,10500.0
2009-08-12 12:25:00,6.58,6.58,6.58,6.58,24500.0,6.58,6.58,6.58,6.58,24500.0
2009-08-12 12:30:00,6.58,6.58,6.57,6.57,28000.0,6.58,6.58,6.57,6.57,28000.0
2009-08-12 12:35:00,6.58,6.59,6.57,6.59,25900.0,6.58,6.59,6.57,6.59,25900.0
2009-08-12 12:40:00,6.59,6.59,6.57,6.57,20300.0,6.59,6.59,6.57,6.57,20300.0
2009-08-12 12:45:00,6.57,6.58,6.57,6.57,24500.0,6.57,6.58,6.57,6.57,24500.0
2009-08-12 12:50:00,6.57,6.59,6.57,6.58,41300.0,6.57,6.59,6.57,6.58,41300.0
2009-08-12 12:55:00,6.59,6.59,6.58,6.59,18200.0,6.59,6.59,6.58,6.59,18200.0
2009-08-12 13:00:00,6.59,6.59,6.57,6.57,18200.0,6.59,6.59,6.57,6.57,18200.0
2009-08-12 13:05:00,6.58,6.6,6.58,6.6,79800.0,6.58,6.6,6.58,6.6,79800.0
2009-08-12 13:10:00,6.6,6.61,6.6,6.6,49700.0,6.6,6.61,6.6,6.6,49700.0
2009-08-12 13:15:00,6.6,6.61,6.6,6.61,46200.0,6.6,6.61,6.6,6.61,46200.0
2009-08-12 13:20:00,6.61,6.62,6.61,6.62,46900.0,6.61,6.62,6.61,6.62,46900.0
2009-08-12 13:25:00,6.63,6.64,6.62,6.62,53200.0,6.63,6.64,6.62,6.62,53200.0
2009-08-12 13:30:00,6.62,6.63,6.61,6.61,27300.0,6.62,6.63,6.61,6.61,27300.0
2009-08-12 13:35:00,6.61,6.61,6.61,6.61,13300.0,6.61,6.61,6.61,6.61,13300.0
2009-08-12 13:40:00,6.61,6.62,6.61,6.61,37100.0,6.61,6.62,6.61,6.61,37100.0
2009-08-12 13:45:00,6.61,6.62,6.61,6.62,51800.0,6.61,6.62,6.61,6.62,51800.0
2009-08-12 13:50:00,6.62,6.63,6.62,6.62,27300.0,6.62,6.63,6.62,6.62,27300.0
2009-08-12 13:55:00,6.62,6.62,6.61,6.62,38500.0,6.62,6.62,6.61,6.62,38500.0
2009-08-12 14:00:00,6.62,6.62,6.61,6.62,42000.0,6.62,6.62,6.61,6.62,42000.0
2009-08-12 14:05:00,6.62,6.63,6.62,6.62,29400.0,6.62,6.63,6.62,6.62,29400.0
2009-08-12 14:10:00,6.62,6.63,6.62,6.63,39200.0,6.62,6.63,6.62,6.63,39200.0
2009-08-12 14:15:00,6.62,6.64,6.61,6.62,93800.0,6.62,6.64,6.61,6.62,93800.0
2009-08-12 14:20:00,6.61,6.64,6.61,6.63,50400.0,6.61,6.64,6.61,6.63,50400.0
2009-08-12 14:25:00,6.63,6.64,6.61,6.61,70000.0,6.63,6.64,6.61,6.61,70000.0
2009-08-12 14:30:00,6.61,6.62,6.6,6.62,74200.0,6.61,6.62,6.6,6.62,74200.0
2009-08-12 14:35:00,6.62,6.62,6.61,6.61,79100.0,6.62,6.62,6.61,6.61,79100.0
2009-08-12 14:40:00,6.61,6.61,6.6,6.61,69300.0,6.61,6.61,6.6,6.61,69300.0
2009-08-12 14:45:00,6.61,6.63,6.61,6.63,55300.0,6.61,6.63,6.61,6.63,55300.0
2009-08-12 14:50:00,6.62,6.64,6.62,6.64,65800.0,6.62,6.64,6.62,6.64,65800.0
2009-08-12 14:55:00,6.64,6.64,6.63,6.64,89600.0,6.64,6.64,6.63,6.64,89600.0
2009-08-12 15:00:00,6.64,6.65,6.64,6.64,81200.0,6.64,6.65,6.64,6.64,81200.0
2009-08-12 15:05:00,6.64,6.65,6.63,6.63,39200.0,6.64,6.65,6.63,6.63,39200.0
2009-08-12 15:10:00,6.63,6.64,6.63,6.63,49700.0,6.63,6.64,6.63,6.63,49700.0
2009-08-12 15:15:00,6.63,6.64,6.63,6.64,48300.0,6.63,6.64,6.63,6.64,48300.0
2009-08-12 15:20:00,6.64,6.65,6.63,6.64,164500.0,6.64,6.65,6.63,6.64,164500.0
2009-08-12 15:25:00,6.64,6.65,6.64,6.64,35000.0,6.64,6.65,6.64,6.64,35000.0
2009-08-12 15:30:00,6.64,6.65,6.63,6.64,58800.0,6.64,6.65,6.63,6.64,58800.0
2009-08-12 15:35:00,6.65,6.65,6.64,6.65,97300.0,6.65,6.65,6.64,6.65,97300.0
2009-08-12 15:40:00,6.65,6.65,6.62,6.64,235900.0,6.65,6.65,6.62,6.64,235900.0
2009-08-12 15:45:00,6.63,6.64,6.61,6.64,344400.0,6.63,6.64,6.61,6.64,344400.0
2009-08-12 15:50:00,6.64,6.64,6.59,6.59,333900.0,6.64,6.64,6.59,6.59,333900.0
2009-08-12 15:55:00,6.6,6.61,6.59,6.61,287700.0,6.6,6.61,6.59,6.61,287700.0
2009-08-13 09:30:00,6.63,6.63,6.54,6.56,200900.0,6.63,6.63,6.54,6.56,200900.0
2009-08-13 09:35:00,6.55,6.56,6.49,6.54,129500.0,6.55,6.56,6.49,6.54,129500.0
2009-08-13 09:40:00,6.54,6.54,6.5,6.52,75600.0,6.54,6.54,6.5,6.52,75600.0
2009-08-13 09:45:00,6.51,6.55,6.51,6.54,28700.0,6.51,6.55,6.51,6.54,28700.0
2009-08-13 09:50:00,6.53,6.53,6.45,6.45,72800.0,6.53,6.53,6.45,6.45,72800.0
2009-08-13 09:55:00,6.46,6.52,6.46,6.51,73500.0,6.46,6.52,6.46,6.51,73500.0
2009-08-13 10:00:00,6.5,6.54,6.49,6.54,75600.0,6.5,6.54,6.49,6.54,75600.0
2009-08-13 10:05:00,6.53,6.55,6.53,6.55,56700.0,6.53,6.55,6.53,6.55,56700.0
2009-08-13 10:10:00,6.55,6.57,6.55,6.56,72800.0,6.55,6.57,6.55,6.56,72800.0
2009-08-13 10:15:00,6.56,6.57,6.55,6.57,60900.0,6.56,6.57,6.55,6.57,60900.0
2009-08-13 10:20:00,6.57,6.6,6.57,6.59,29400.0,6.57,6.6,6.57,6.59,29400.0
2009-08-13 10:25:00,6.6,6.6,6.58,6.58,16100.0,6.6,6.6,6.58,6.58,16100.0
2009-08-13 10:30:00,6.58,6.58,6.57,6.57,25900.0,6.58,6.58,6.57,6.57,25900.0
2009-08-13 10:35:00,6.57,6.6,6.57,6.6,37800.0,6.57,6.6,6.57,6.6,37800.0
2009-08-13 10:40:00,6.6,6.61,6.6,6.6,39200.0,6.6,6.61,6.6,6.6,39200.0
2009-08-13 10:45:00,6.6,6.61,6.6,6.61,17500.0,6.6,6.61,6.6,6.61,17500.0
2009-08-13 10:50:00,6.61,6.62,6.6,6.62,42000.0,6.61,6.62,6.6,6.62,42000.0
2009-08-13 10:55:00,6.62,6.65,6.62,6.64,65100.0,6.62,6.65,6.62,6.64,65100.0
2009-08-13 11:00:00,6.64,6.65,6.64,6.65,67200.0,6.64,6.65,6.64,6.65,67200.0
2009-08-13 11:05:00,6.65,6.65,6.63,6.64,57400.0,6.65,6.65,6.63,6.64,57400.0
2009-08-13 11:10:00,6.63,6.64,6.63,6.64,16800.0,6.63,6.64,6.63,6.64,16800.0
2009-08-13 11:15:00,6.63,6.64,6.62,6.62,79100.0,6.63,6.64,6.62,6.62,79100.0
2009-08-13 11:20:00,6.62,6.62,6.61,6.61,25200.0,6.62,6.62,6.61,6.61,25200.0
2009-08-13 11:25:00,6.61,6.61,6.6,6.6,67900.0,6.61,6.61,6.6,6.6,67900.0
2009-08-13 11:30:00,6.6,6.61,6.6,6.6,47600.0,6.6,6.61,6.6,6.6,47600.0
2009-08-13 11:35:00,6.6,6.61,6.6,6.6,41300.0,6.6,6.61,6.6,6.6,41300.0
2009-08-13 11:40:00,6.6,6.6,6.59,6.6,34300.0,6.6,6.6,6.59,6.6,34300.0
2009-08-13 11:45:00,6.6,6.6,6.6,6.6,32900.0,6.6,6.6,6.6,6.6,32900.0
2009-08-13 11:50:00,6.6,6.6,6.58,6.59,134400.0,6.6,6.6,6.58,6.59,134400.0
2009-08-13 11:55:00,6.58,6.59,6.58,6.59,8400.0,6.58,6.59,6.58,6.59,8400.0
2009-08-13 12:00:00,6.59,6.6,6.59,6.59,24500.0,6.59,6.6,6.59,6.59,24500.0
2009-08-13 12:05:00,6.59,6.59,6.59,6.59,29400.0,6.59,6.59,6.59,6.59,29400.0
2009-08-13 12:10:00,6.59,6.6,6.59,6.59,21700.0,6.59,6.6,6.59,6.59,21700.0
2009-08-13 12:15:00,6.59,6.61,6.59,6.61,25900.0,6.59,6.61,6.59,6.61,25900.0
2009-08-13 12:20:00,6.61,6.61,6.61,6.61,10500.0,6.61,6.61,6.61,6.61,10500.0
2009-08-13 12:25:00,6.61,6.61,6.61,6.61,22400.0,6.61,6.61,6.61,6.61,22400.0
2009-08-13 12:30:00,6.61,6.62,6.61,6.62,34300.0,6.61,6.62,6.61,6.62,34300.0
2009-08-13 12:35:00,6.63,6.64,6.62,6.64,33600.0,6.63,6.64,6.62,6.64,33600.0
2009-08-13 12:40:00,6.64,6.65,6.64,6.65,73500.0,6.64,6.65,6.64,6.65,73500.0
2009-08-13 12:45:00,6.64,6.65,6.64,6.64,35000.0,6.64,6.65,6.64,6.64,35000.0
2009-08-13 12:50:00,6.64,6.65,6.63,6.64,78400.0,6.64,6.65,6.63,6.64,78400.0
2009-08-13 12:55:00,6.65,6.65,6.64,6.65,16800.0,6.65,6.65,6.64,6.65,16800.0
2009-08-13 13:00:00,6.64,6.67,6.64,6.66,55300.0,6.64,6.67,6.64,6.66,55300.0
2009-08-13 13:05:00,6.66,6.66,6.65,6.65,46900.0,6.66,6.66,6.65,6.65,46900.0
2009-08-13 13:10:00,6.65,6.65,6.64,6.64,30100.0,6.65,6.65,6.64,6.64,30100.0
2009-08-13 13:15:00,6.64,6.65,6.63,6.63,21700.0,6.64,6.65,6.63,6.63,21700.0
2009-08-13 13:20:00,6.64,6.64,6.63,6.64,44800.0,6.64,6.64,6.63,6.64,44800.0
2009-08-13 13:25:00,6.63,6.64,6.63,6.63,32200.0,6.63,6.64,6.63,6.63,32200.0
2009-08-13 13:30:00,6.63,6.64,6.63,6.63,7700.0,6.63,6.64,6.63,6.63,7700.0
2009-08-13 13:35:00,6.63,6.63,6.63,6.63,4900.0,6.63,6.63,6.63,6.63,4900.0
2009-08-13 13:40:00,6.63,6.63,6.62,6.62,32200.0,6.63,6.63,6.62,6.62,32200.0
2009-08-13 13:45:00,6.62,6.62,6.61,6.61,38500.0,6.62,6.62,6.61,6.61,38500.0
2009-08-13 13:50:00,6.61,6.61,6.61,6.61,46200.0,6.61,6.61,6.61,6.61,46200.0
2009-08-13 13:55:00,6.61,6.62,6.6,6.61,57400.0,6.61,6.62,6.6,6.61,57400.0
2009-08-13 14:00:00,6.62,6.62,6.61,6.61,17500.0,6.62,6.62,6.61,6.61,17500.0
2009-08-13 14:05:00,6.61,6.61,6.61,6.61,27300.0,6.61,6.61,6.61,6.61,27300.0
2009-08-13 14:10:00,6.61,6.61,6.59,6.6,37100.0,6.61,6.61,6.59,6.6,37100.0
2009-08-13 14:15:00,6.61,6.62,6.61,6.62,63000.0,6.61,6.62,6.61,6.62,63000.0
2009-08-13 14:20:00,6.62,6.63,6.62,6.62,39900.0,6.62,6.63,6.62,6.62,39900.0
2009-08-13 14:25:00,6.62,6.62,6.61,6.61,18900.0,6.62,6.62,6.61,6.61,18900.0
2009-08-13 14:30:00,6.62,6.64,6.62,6.62,30100.0,6.62,6.64,6.62,6.62,30100.0
2009-08-13 14:35:00,6.62,6.63,6.62,6.62,12600.0,6.62,6.63,6.62,6.62,12600.0
2009-08-13 14:40:00,6.62,6.64,6.62,6.63,41300.0,6.62,6.64,6.62,6.63,41300.0
2009-08-13 14:45:00,6.63,6.63,6.62,6.63,18900.0,6.63,6.63,6.62,6.63,18900.0
2009-08-13 14:50:00,6.63,6.63,6.63,6.63,19600.0,6.63,6.63,6.63,6.63,19600.0
2009-08-13 14:55:00,6.63,6.63,6.61,6.61,28000.0,6.63,6.63,6.61,6.61,28000.0
2009-08-13 15:00:00,6.62,6.63,6.61,6.63,28700.0,6.62,6.63,6.61,6.63,28700.0
2009-08-13 15:05:00,6.63,6.63,6.62,6.63,44800.0,6.63,6.63,6.62,6.63,44800.0
2009-08-13 15:10:00,6.63,6.65,6.63,6.64,57400.0,6.63,6.65,6.63,6.64,57400.0
2009-08-13 15:15:00,6.64,6.64,6.63,6.64,60900.0,6.64,6.64,6.63,6.64,60900.0
2009-08-13 15:20:00,6.64,6.65,6.63,6.64,40600.0,6.64,6.65,6.63,6.64,40600.0
2009-08-13 15:25:00,6.64,6.64,6.63,6.64,48300.0,6.64,6.64,6.63,6.64,48300.0
2009-08-13 15:30:00,6.63,6.64,6.63,6.63,39200.0,6.63,6.64,6.63,6.63,39200.0
2009-08-13 15:35:00,6.64,6.64,6.63,6.64,127400.0,6.64,6.64,6.63,6.64,127400.0
2009-08-13 15:40:00,6.64,6.64,6.61,6.61,353500.0,6.64,6.64,6.61,6.61,353500.0
2009-08-13 15:45:00,6.61,6.61,6.6,6.6,341600.0,6.61,6.61,6.6,6.6,341600.0
2009-08-13 15:50:00,6.6,6.61,6.57,6.61,564200.0,6.6,6.61,6.57,6.61,564200.0
2009-08-13 15:55:00,6.61,6.65,6.59,6.65,473900.0,6.61,6.65,6.59,6.65,473900.0
2009-08-14 09:30:00,6.58,6.59,6.57,6.58,158900.0,6.58,6.59,6.57,6.58,158900.0
2009-08-14 09:35:00,6.58,6.58,6.51,6.52,74900.0,6.58,6.58,6.51,6.52,74900.0
2009-08-14 09:40:00,6.52,6.54,6.48,6.48,95900.0,6.52,6.54,6.48,6.48,95900.0
2009-08-14 09:45:00,6.49,6.49,6.45,6.47,147700.0,6.49,6.49,6.45,6.47,147700.0
2009-08-14 09:50:00,6.47,6.49,6.46,6.46,130200.0,6.47,6.49,6.46,6.46,130200.0
2009-08-14 09:55:00,6.46,6.46,6.38,6.42,324100.0,6.46,6.46,6.38,6.42,324100.0
2009-08-14 10:00:00,6.42,6.42,6.39,6.41,86100.0,6.42,6.42,6.39,6.41,86100.0
2009-08-14 10:05:00,6.4,6.42,6.38,6.4,84000.0,6.4,6.42,6.38,6.4,84000.0
2009-08-14 10:10:00,6.4,6.41,6.38,6.38,77000.0,6.4,6.41,6.38,6.38,77000.0
2009-08-14 10:15:00,6.39,6.41,6.38,6.41,65800.0,6.39,6.41,6.38,6.41,65800.0
2009-08-14 10:20:00,6.4,6.44,6.4,6.43,113400.0,6.4,6.44,6.4,6.43,113400.0
2009-08-14 10:25:00,6.43,6.45,6.42,6.42,120400.0,6.43,6.45,6.42,6.42,120400.0
2009-08-14 10:30:00,6.42,6.42,6.4,6.41,46900.0,6.42,6.42,6.4,6.41,46900.0
2009-08-14 10:35:00,6.41,6.44,6.41,6.44,45500.0,6.41,6.44,6.41,6.44,45500.0
2009-08-14 10:40:00,6.44,6.45,6.43,6.44,112000.0,6.44,6.45,6.43,6.44,112000.0
2009-08-14 10:45:00,6.44,6.45,6.43,6.44,170100.0,6.44,6.45,6.43,6.44,170100.0
2009-08-14 10:50:00,6.44,6.44,6.42,6.42,42000.0,6.44,6.44,6.42,6.42,42000.0
2009-08-14 10:55:00,6.42,6.42,6.38,6.38,259700.0,6.42,6.42,6.38,6.38,259700.0
2009-08-14 11:00:00,6.39,6.39,6.38,6.38,89600.0,6.39,6.39,6.38,6.38,89600.0
2009-08-14 11:05:00,6.38,6.38,6.37,6.37,49000.0,6.38,6.38,6.37,6.37,49000.0
2009-08-14 11:10:00,6.38,6.4,6.37,6.4,65100.0,6.38,6.4,6.37,6.4,65100.0
2009-08-14 11:15:00,6.4,6.41,6.38,6.39,67200.0,6.4,6.41,6.38,6.39,67200.0
2009-08-14 11:20:00,6.39,6.4,6.39,6.4,35700.0,6.39,6.4,6.39,6.4,35700.0
2009-08-14 11:25:00,6.4,6.4,6.37,6.37,57400.0,6.4,6.4,6.37,6.37,57400.0
2009-08-14 11:30:00,6.37,6.38,6.36,6.38,50400.0,6.37,6.38,6.36,6.38,50400.0
2009-08-14 11:35:00,6.37,6.38,6.37,6.38,32200.0,6.37,6.38,6.37,6.38,32200.0
2009-08-14 11:40:00,6.38,6.39,6.38,6.39,33600.0,6.38,6.39,6.38,6.39,33600.0
2009-08-14 11:45:00,6.39,6.39,6.38,6.38,37800.0,6.39,6.39,6.38,6.38,37800.0
2009-08-14 11:50:00,6.38,6.38,6.37,6.37,31500.0,6.38,6.38,6.37,6.37,31500.0
2009-08-14 11:55:00,6.37,6.38,6.37,6.37,33600.0,6.37,6.38,6.37,6.37,33600.0
2009-08-14 12:00:00,6.37,6.38,6.37,6.37,16100.0,6.37,6.38,6.37,6.37,16100.0
2009-08-14 12:05:00,6.37,6.38,6.37,6.38,30100.0,6.37,6.38,6.37,6.38,30100.0
2009-08-14 12:10:00,6.38,6.38,6.38,6.38,24500.0,6.38,6.38,6.38,6.38,24500.0
2009-08-14 12:15:00,6.38,6.4,6.38,6.4,125300.0,6.38,6.4,6.38,6.4,125300.0
2009-08-14 12:20:00,6.4,6.4,6.38,6.38,84000.0,6.4,6.4,6.38,6.38,84000.0
2009-08-14 12:25:00,6.38,6.38,6.37,6.37,42000.0,6.38,6.38,6.37,6.37,42000.0
2009-08-14 12:30:00,6.37,6.37,6.36,6.37,152600.0,6.37,6.37,6.36,6.37,152600.0
2009-08-14 12:35:00,6.37,6.38,6.37,6.38,40600.0,6.37,6.38,6.37,6.38,40600.0
2009-08-14 12:40:00,6.38,6.39,6.38,6.39,102200.0,6.38,6.39,6.38,6.39,102200.0
2009-08-14 12:45:00,6.39,6.39,6.38,6.39,48300.0,6.39,6.39,6.38,6.39,48300.0
2009-08-14 12:50:00,6.39,6.4,6.39,6.39,36400.0,6.39,6.4,6.39,6.39,36400.0
2009-08-14 12:55:00,6.39,6.4,6.39,6.4,30100.0,6.39,6.4,6.39,6.4,30100.0
2009-08-14 13:00:00,6.4,6.4,6.39,6.39,27300.0,6.4,6.4,6.39,6.39,27300.0
2009-08-14 13:05:00,6.39,6.39,6.39,6.39,25900.0,6.39,6.39,6.39,6.39,25900.0
2009-08-14 13:10:00,6.39,6.4,6.39,6.4,59500.0,6.39,6.4,6.39,6.4,59500.0
2009-08-14 13:15:00,6.4,6.4,6.4,6.4,51800.0,6.4,6.4,6.4,6.4,51800.0
2009-08-14 13:20:00,6.4,6.4,6.39,6.39,35000.0,6.4,6.4,6.39,6.39,35000.0
2009-08-14 13:25:00,6.39,6.4,6.39,6.39,57400.0,6.39,6.4,6.39,6.39,57400.0
2009-08-14 13:30:00,6.39,6.39,6.38,6.38,44100.0,6.39,6.39,6.38,6.38,44100.0
2009-08-14 13:35:00,6.39,6.39,6.37,6.37,45500.0,6.39,6.39,6.37,6.37,45500.0
2009-08-14 13:40:00,6.37,6.38,6.37,6.38,16100.0,6.37,6.38,6.37,6.38,16100.0
2009-08-14 13:45:00,6.38,6.39,6.38,6.39,26600.0,6.38,6.39,6.38,6.39,26600.0
2009-08-14 13:50:00,6.38,6.39,6.37,6.37,28000.0,6.38,6.39,6.37,6.37,28000.0
2009-08-14 13:55:00,6.37,6.38,6.37,6.38,23100.0,6.37,6.38,6.37,6.38,23100.0
2009-08-14 14:00:00,6.38,6.38,6.38,6.38,86800.0,6.38,6.38,6.38,6.38,86800.0
2009-08-14 14:05:00,6.38,6.39,6.37,6.37,66500.0,6.38,6.39,6.37,6.37,66500.0
2009-08-14 14:10:00,6.38,6.38,6.37,6.38,72100.0,6.38,6.38,6.37,6.38,72100.0
2009-08-14 14:15:00,6.38,6.38,6.37,6.37,27300.0,6.38,6.38,6.37,6.37,27300.0
2009-08-14 14:20:00,6.37,6.38,6.37,6.37,44800.0,6.37,6.38,6.37,6.37,44800.0
2009-08-14 14:25:00,6.37,6.38,6.37,6.37,25900.0,6.37,6.38,6.37,6.37,25900.0
2009-08-14 14:30:00,6.37,6.37,6.37,6.37,30800.0,6.37,6.37,6.37,6.37,30800.0
2009-08-14 14:35:00,6.37,6.38,6.37,6.38,30100.0,6.37,6.38,6.37,6.38,30100.0
2009-08-14 14:40:00,6.37,6.38,6.37,6.37,34300.0,6.37,6.38,6.37,6.37,34300.0
2009-08-14 14:45:00,6.37,6.37,6.37,6.37,46200.0,6.37,6.37,6.37,6.37,46200.0
2009-08-14 14:50:00,6.37,6.37,6.36,6.37,175000.0,6.37,6.37,6.36,6.37,175000.0
2009-08-14 14:55:00,6.37,6.37,6.36,6.36,51800.0,6.37,6.37,6.36,6.36,51800.0
2009-08-14 15:00:00,6.36,6.37,6.36,6.37,77000.0,6.36,6.37,6.36,6.37,77000.0
2009-08-14 15:05:00,6.37,6.37,6.36,6.36,159600.0,6.37,6.37,6.36,6.36,159600.0
2009-08-14 15:10:00,6.36,6.37,6.34,6.34,199500.0,6.36,6.37,6.34,6.34,199500.0
2009-08-14 15:15:00,6.35,6.35,6.34,6.35,135100.0,6.35,6.35,6.34,6.35,135100.0
2009-08-14 15:20:00,6.35,6.35,6.33,6.33,217000.0,6.35,6.35,6.33,6.33,217000.0
2009-08-14 15:25:00,6.33,6.33,6.31,6.32,268100.0,6.33,6.33,6.31,6.32,268100.0
2009-08-14 15:30:00,6.32,6.32,6.31,6.32,236600.0,6.32,6.32,6.31,6.32,236600.0
2009-08-14 15:35:00,6.32,6.34,6.31,6.34,198100.0,6.32,6.34,6.31,6.34,198100.0
2009-08-14 15:40:00,6.34,6.34,6.33,6.34,299600.0,6.34,6.34,6.33,6.34,299600.0
2009-08-14 15:45:00,6.34,6.34,6.34,6.34,296800.0,6.34,6.34,6.34,6.34,296800.0
2009-08-14 15:50:00,6.34,6.35,6.33,6.35,352100.0,6.34,6.35,6.33,6.35,352100.0
2009-08-14 15:55:00,6.35,6.37,6.35,6.36,516600.0,6.35,6.37,6.35,6.36,516600.0
2009-08-17 09:30:00,6.26,6.26,6.11,6.11,535500.0,6.26,6.26,6.11,6.11,535500.0
2009-08-17 09:35:00,6.1,6.13,6.08,6.12,233800.0,6.1,6.13,6.08,6.12,233800.0
2009-08-17 09:40:00,6.12,6.13,6.09,6.1,121800.0,6.12,6.13,6.09,6.1,121800.0
2009-08-17 09:45:00,6.1,6.13,6.09,6.13,130200.0,6.1,6.13,6.09,6.13,130200.0
2009-08-17 09:50:00,6.13,6.16,6.12,6.14,122500.0,6.13,6.16,6.12,6.14,122500.0
2009-08-17 09:55:00,6.14,6.2,6.13,6.18,130900.0,6.14,6.2,6.13,6.18,130900.0
2009-08-17 10:00:00,6.18,6.18,6.15,6.17,107100.0,6.18,6.18,6.15,6.17,107100.0
2009-08-17 10:05:00,6.17,6.18,6.14,6.16,89600.0,6.17,6.18,6.14,6.16,89600.0
2009-08-17 10:10:00,6.15,6.18,6.15,6.15,44100.0,6.15,6.18,6.15,6.15,44100.0
2009-08-17 10:15:00,6.16,6.17,6.13,6.17,52500.0,6.16,6.17,6.13,6.17,52500.0
2009-08-17 10:20:00,6.17,6.17,6.15,6.17,44800.0,6.17,6.17,6.15,6.17,44800.0
2009-08-17 10:25:00,6.17,6.18,6.17,6.18,37100.0,6.17,6.18,6.17,6.18,37100.0
2009-08-17 10:30:00,6.18,6.18,6.17,6.18,37100.0,6.18,6.18,6.17,6.18,37100.0
2009-08-17 10:35:00,6.18,6.18,6.16,6.16,63000.0,6.18,6.18,6.16,6.16,63000.0
2009-08-17 10:40:00,6.16,6.18,6.16,6.18,37800.0,6.16,6.18,6.16,6.18,37800.0
2009-08-17 10:45:00,6.18,6.18,6.17,6.18,32900.0,6.18,6.18,6.17,6.18,32900.0
2009-08-17 10:50:00,6.18,6.2,6.18,6.2,60900.0,6.18,6.2,6.18,6.2,60900.0
2009-08-17 10:55:00,6.19,6.21,6.19,6.21,40600.0,6.19,6.21,6.19,6.21,40600.0
2009-08-17 11:00:00,6.21,6.22,6.21,6.21,275100.0,6.21,6.22,6.21,6.21,275100.0
2009-08-17 11:05:00,6.22,6.22,6.21,6.21,52500.0,6.22,6.22,6.21,6.21,52500.0
2009-08-17 11:10:00,6.22,6.22,6.2,6.2,38500.0,6.22,6.22,6.2,6.2,38500.0
2009-08-17 11:15:00,6.18,6.2,6.18,6.19,25200.0,6.18,6.2,6.18,6.19,25200.0
2009-08-17 11:20:00,6.19,6.19,6.19,6.19,33600.0,6.19,6.19,6.19,6.19,33600.0
2009-08-17 11:25:00,6.19,6.21,6.19,6.2,33600.0,6.19,6.21,6.19,6.2,33600.0
2009-08-17 11:30:00,6.21,6.21,6.2,6.21,37800.0,6.21,6.21,6.2,6.21,37800.0
2009-08-17 11:35:00,6.21,6.21,6.21,6.21,37100.0,6.21,6.21,6.21,6.21,37100.0
2009-08-17 11:40:00,6.21,6.21,6.21,6.21,28000.0,6.21,6.21,6.21,6.21,28000.0
2009-08-17 11:45:00,6.21,6.21,6.21,6.21,28000.0,6.21,6.21,6.21,6.21,28000.0
2009-08-17 11:50:00,6.21,6.21,6.21,6.21,33600.0,6.21,6.21,6.21,6.21,33600.0
2009-08-17 11:55:00,6.21,6.24,6.21,6.23,85400.0,6.21,6.24,6.21,6.23,85400.0
2009-08-17 12:00:00,6.23,6.24,6.23,6.23,21700.0,6.23,6.24,6.23,6.23,21700.0
2009-08-17 12:05:00,6.23,6.23,6.22,6.23,33600.0,6.23,6.23,6.22,6.23,33600.0
2009-08-17 12:10:00,6.23,6.23,6.23,6.23,37100.0,6.23,6.23,6.23,6.23,37100.0
2009-08-17 12:15:00,6.24,6.24,6.22,6.22,20300.0,6.24,6.24,6.22,6.22,20300.0
2009-08-17 12:20:00,6.22,6.22,6.22,6.22,28700.0,6.22,6.22,6.22,6.22,28700.0
2009-08-17 12:25:00,6.22,6.22,6.21,6.21,30800.0,6.22,6.22,6.21,6.21,30800.0
2009-08-17 12:30:00,6.21,6.21,6.2,6.21,25200.0,6.21,6.21,6.2,6.21,25200.0
2009-08-17 12:35:00,6.21,6.22,6.21,6.21,52500.0,6.21,6.22,6.21,6.21,52500.0
2009-08-17 12:40:00,6.21,6.21,6.19,6.19,35000.0,6.21,6.21,6.19,6.19,35000.0
2009-08-17 12:45:00,6.2,6.21,6.2,6.21,18200.0,6.2,6.21,6.2,6.21,18200.0
2009-08-17 12:50:00,6.21,6.21,6.2,6.21,21700.0,6.21,6.21,6.2,6.21,21700.0
2009-08-17 12:55:00,6.21,6.21,6.2,6.2,19600.0,6.21,6.21,6.2,6.2,19600.0
2009-08-17 13:00:00,6.2,6.2,6.17,6.18,49700.0,6.2,6.2,6.17,6.18,49700.0
2009-08-17 13:05:00,6.18,6.19,6.18,6.19,56700.0,6.18,6.19,6.18,6.19,56700.0
2009-08-17 13:10:00,6.19,6.19,6.19,6.19,18900.0,6.19,6.19,6.19,6.19,18900.0
2009-08-17 13:15:00,6.19,6.19,6.19,6.19,21000.0,6.19,6.19,6.19,6.19,21000.0
2009-08-17 13:20:00,6.19,6.19,6.19,6.19,21700.0,6.19,6.19,6.19,6.19,21700.0
2009-08-17 13:25:00,6.19,6.19,6.18,6.19,44100.0,6.19,6.19,6.18,6.19,44100.0
2009-08-17 13:30:00,6.19,6.19,6.16,6.16,61600.0,6.19,6.19,6.16,6.16,61600.0
2009-08-17 13:35:00,6.16,6.16,6.16,6.16,63000.0,6.16,6.16,6.16,6.16,63000.0
2009-08-17 13:40:00,6.16,6.16,6.14,6.15,139300.0,6.16,6.16,6.14,6.15,139300.0
2009-08-17 13:45:00,6.15,6.15,6.14,6.15,58100.0,6.15,6.15,6.14,6.15,58100.0
2009-08-17 13:50:00,6.15,6.15,6.14,6.15,36400.0,6.15,6.15,6.14,6.15,36400.0
2009-08-17 13:55:00,6.15,6.18,6.15,6.18,45500.0,6.15,6.18,6.15,6.18,45500.0
2009-08-17 14:00:00,6.18,6.18,6.17,6.17,35700.0,6.18,6.18,6.17,6.17,35700.0
2009-08-17 14:05:00,6.17,6.18,6.17,6.18,37800.0,6.17,6.18,6.17,6.18,37800.0
2009-08-17 14:10:00,6.18,6.18,6.18,6.18,25900.0,6.18,6.18,6.18,6.18,25900.0
2009-08-17 14:15:00,6.18,6.18,6.17,6.17,25900.0,6.18,6.18,6.17,6.17,25900.0
2009-08-17 14:20:00,6.17,6.17,6.17,6.17,33600.0,6.17,6.17,6.17,6.17,33600.0
2009-08-17 14:25:00,6.17,6.17,6.16,6.16,51800.0,6.17,6.17,6.16,6.16,51800.0
2009-08-17 14:30:00,6.16,6.18,6.16,6.17,41300.0,6.16,6.18,6.16,6.17,41300.0
2009-08-17 14:35:00,6.17,6.17,6.16,6.16,22400.0,6.17,6.17,6.16,6.16,22400.0
2009-08-17 14:40:00,6.16,6.17,6.16,6.17,38500.0,6.16,6.17,6.16,6.17,38500.0
2009-08-17 14:45:00,6.16,6.17,6.15,6.15,28000.0,6.16,6.17,6.15,6.15,28000.0
2009-08-17 14:50:00,6.15,6.15,6.13,6.14,45500.0,6.15,6.15,6.13,6.14,45500.0
2009-08-17 14:55:00,6.14,6.15,6.14,6.15,46900.0,6.14,6.15,6.14,6.15,46900.0
2009-08-17 15:00:00,6.15,6.16,6.15,6.16,69300.0,6.15,6.16,6.15,6.16,69300.0
2009-08-17 15:05:00,6.16,6.17,6.16,6.17,73500.0,6.16,6.17,6.16,6.17,73500.0
2009-08-17 15:10:00,6.17,6.17,6.15,6.15,65800.0,6.17,6.17,6.15,6.15,65800.0
2009-08-17 15:15:00,6.16,6.17,6.16,6.17,85400.0,6.16,6.17,6.16,6.17,85400.0
2009-08-17 15:20:00,6.17,6.17,6.17,6.17,68600.0,6.17,6.17,6.17,6.17,68600.0
2009-08-17 15:25:00,6.17,6.17,6.16,6.17,79100.0,6.17,6.17,6.16,6.17,79100.0
2009-08-17 15:30:00,6.17,6.17,6.17,6.17,95900.0,6.17,6.17,6.17,6.17,95900.0
2009-08-17 15:35:00,6.17,6.18,6.17,6.18,86800.0,6.17,6.18,6.17,6.18,86800.0
2009-08-17 15:40:00,6.18,6.18,6.17,6.18,156800.0,6.18,6.18,6.17,6.18,156800.0
2009-08-17 15:45:00,6.18,6.18,6.16,6.17,208600.0,6.18,6.18,6.16,6.17,208600.0
2009-08-17 15:50:00,6.17,6.18,6.16,6.17,221900.0,6.17,6.18,6.16,6.17,221900.0
2009-08-17 15:55:00,6.17,6.18,6.16,6.16,383600.0,6.17,6.18,6.16,6.16,383600.0
2009-08-18 09:30:00,6.15,6.19,6.12,6.16,161700.0,6.15,6.19,6.12,6.16,161700.0
2009-08-18 09:35:00,6.15,6.16,6.13,6.16,233800.0,6.15,6.16,6.13,6.16,233800.0
2009-08-18 09:40:00,6.16,6.17,6.15,6.17,166600.0,6.16,6.17,6.15,6.17,166600.0
2009-08-18 09:45:00,6.17,6.18,6.16,6.16,44100.0,6.17,6.18,6.16,6.16,44100.0
2009-08-18 09:50:00,6.16,6.16,6.14,6.15,60200.0,6.16,6.16,6.14,6.15,60200.0
2009-08-18 09:55:00,6.15,6.16,6.14,6.15,75600.0,6.15,6.16,6.14,6.15,75600.0
2009-08-18 10:00:00,6.16,6.2,6.15,6.18,247100.0,6.16,6.2,6.15,6.18,247100.0
2009-08-18 10:05:00,6.18,6.22,6.18,6.18,47600.0,6.18,6.22,6.18,6.18,47600.0
2009-08-18 10:10:00,6.19,6.21,6.18,6.19,57400.0,6.19,6.21,6.18,6.19,57400.0
2009-08-18 10:15:00,6.19,6.21,6.18,6.18,47600.0,6.19,6.21,6.18,6.18,47600.0
2009-08-18 10:20:00,6.18,6.18,6.16,6.16,18900.0,6.18,6.18,6.16,6.16,18900.0
2009-08-18 10:25:00,6.16,6.16,6.14,6.15,38500.0,6.16,6.16,6.14,6.15,38500.0
2009-08-18 10:30:00,6.15,6.16,6.15,6.16,23100.0,6.15,6.16,6.15,6.16,23100.0
2009-08-18 10:35:00,6.17,6.17,6.15,6.17,51800.0,6.17,6.17,6.15,6.17,51800.0
2009-08-18 10:40:00,6.17,6.18,6.17,6.18,16800.0,6.17,6.18,6.17,6.18,16800.0
2009-08-18 10:45:00,6.18,6.19,6.18,6.18,33600.0,6.18,6.19,6.18,6.18,33600.0
2009-08-18 10:50:00,6.18,6.18,6.17,6.17,18200.0,6.18,6.18,6.17,6.17,18200.0
2009-08-18 10:55:00,6.17,6.17,6.16,6.17,46900.0,6.17,6.17,6.16,6.17,46900.0
2009-08-18 11:00:00,6.17,6.17,6.17,6.17,36400.0,6.17,6.17,6.17,6.17,36400.0
2009-08-18 11:05:00,6.17,6.18,6.17,6.18,46200.0,6.17,6.18,6.17,6.18,46200.0
2009-08-18 11:10:00,6.18,6.19,6.17,6.18,37100.0,6.18,6.19,6.17,6.18,37100.0
2009-08-18 11:15:00,6.19,6.21,6.19,6.21,26600.0,6.19,6.21,6.19,6.21,26600.0
2009-08-18 11:20:00,6.21,6.22,6.2,6.22,21000.0,6.21,6.22,6.2,6.22,21000.0
2009-08-18 11:25:00,6.22,6.22,6.21,6.21,47600.0,6.22,6.22,6.21,6.21,47600.0
2009-08-18 11:30:00,6.21,6.23,6.2,6.23,24500.0,6.21,6.23,6.2,6.23,24500.0
2009-08-18 11:35:00,6.23,6.23,6.23,6.23,26600.0,6.23,6.23,6.23,6.23,26600.0
2009-08-18 11:40:00,6.23,6.23,6.22,6.22,16100.0,6.23,6.23,6.22,6.22,16100.0
2009-08-18 11:45:00,6.22,6.22,6.2,6.2,41300.0,6.22,6.22,6.2,6.2,41300.0
2009-08-18 11:50:00,6.2,6.2,6.2,6.2,31500.0,6.2,6.2,6.2,6.2,31500.0
2009-08-18 11:55:00,6.21,6.21,6.2,6.2,18900.0,6.21,6.21,6.2,6.2,18900.0
2009-08-18 12:00:00,6.21,6.22,6.21,6.22,52500.0,6.21,6.22,6.21,6.22,52500.0
2009-08-18 12:05:00,6.22,6.23,6.22,6.22,33600.0,6.22,6.23,6.22,6.22,33600.0
2009-08-18 12:10:00,6.22,6.22,6.2,6.2,21000.0,6.22,6.22,6.2,6.2,21000.0
2009-08-18 12:15:00,6.2,6.2,6.19,6.19,20300.0,6.2,6.2,6.19,6.19,20300.0
2009-08-18 12:20:00,6.19,6.19,6.19,6.19,37100.0,6.19,6.19,6.19,6.19,37100.0
2009-08-18 12:25:00,6.19,6.19,6.19,6.19,37800.0,6.19,6.19,6.19,6.19,37800.0
2009-08-18 12:30:00,6.19,6.19,6.18,6.19,44100.0,6.19,6.19,6.18,6.19,44100.0
2009-08-18 12:35:00,6.18,6.2,6.18,6.19,147000.0,6.18,6.2,6.18,6.19,147000.0
2009-08-18 12:40:00,6.19,6.21,6.19,6.21,154700.0,6.19,6.21,6.19,6.21,154700.0
2009-08-18 12:45:00,6.21,6.21,6.2,6.21,42000.0,6.21,6.21,6.2,6.21,42000.0
2009-08-18 12:50:00,6.21,6.21,6.2,6.2,50400.0,6.21,6.21,6.2,6.2,50400.0
2009-08-18 12:55:00,6.2,6.2,6.2,6.2,12600.0,6.2,6.2,6.2,6.2,12600.0
2009-08-18 13:00:00,6.2,6.2,6.2,6.2,18900.0,6.2,6.2,6.2,6.2,18900.0
2009-08-18 13:05:00,6.2,6.2,6.2,6.2,14700.0,6.2,6.2,6.2,6.2,14700.0
2009-08-18 13:10:00,6.2,6.2,6.2,6.2,29400.0,6.2,6.2,6.2,6.2,29400.0
2009-08-18 13:15:00,6.19,6.2,6.19,6.19,14000.0,6.19,6.2,6.19,6.19,14000.0
2009-08-18 13:20:00,6.19,6.2,6.19,6.2,18200.0,6.19,6.2,6.19,6.2,18200.0
2009-08-18 13:25:00,6.2,6.21,6.2,6.21,16100.0,6.2,6.21,6.2,6.21,16100.0
2009-08-18 13:30:00,6.21,6.21,6.2,6.2,29400.0,6.21,6.21,6.2,6.2,29400.0
2009-08-18 13:35:00,6.2,6.2,6.18,6.18,63700.0,6.2,6.2,6.18,6.18,63700.0
2009-08-18 13:40:00,6.17,6.18,6.17,6.17,90300.0,6.17,6.18,6.17,6.17,90300.0
2009-08-18 13:45:00,6.17,6.17,6.17,6.17,20300.0,6.17,6.17,6.17,6.17,20300.0
2009-08-18 13:50:00,6.17,6.19,6.17,6.19,21700.0,6.17,6.19,6.17,6.19,21700.0
2009-08-18 13:55:00,6.19,6.2,6.19,6.2,14700.0,6.19,6.2,6.19,6.2,14700.0
2009-08-18 14:00:00,6.2,6.21,6.2,6.21,41300.0,6.2,6.21,6.2,6.21,41300.0
2009-08-18 14:05:00,6.21,6.21,6.2,6.2,25900.0,6.21,6.21,6.2,6.2,25900.0
2009-08-18 14:10:00,6.2,6.22,6.2,6.22,22400.0,6.2,6.22,6.2,6.22,22400.0
2009-08-18 14:15:00,6.22,6.22,6.22,6.22,25900.0,6.22,6.22,6.22,6.22,25900.0
2009-08-18 14:20:00,6.22,6.22,6.22,6.22,11900.0,6.22,6.22,6.22,6.22,11900.0
2009-08-18 14:25:00,6.22,6.23,6.22,6.23,21700.0,6.22,6.23,6.22,6.23,21700.0
2009-08-18 14:30:00,6.23,6.23,6.22,6.22,40600.0,6.23,6.23,6.22,6.22,40600.0
2009-08-18 14:35:00,6.22,6.22,6.22,6.22,32900.0,6.22,6.22,6.22,6.22,32900.0
2009-08-18 14:40:00,6.22,6.22,6.22,6.22,21000.0,6.22,6.22,6.22,6.22,21000.0
2009-08-18 14:45:00,6.22,6.22,6.22,6.22,35700.0,6.22,6.22,6.22,6.22,35700.0
2009-08-18 14:50:00,6.22,6.22,6.21,6.21,39200.0,6.22,6.22,6.21,6.21,39200.0
2009-08-18 14:55:00,6.21,6.21,6.21,6.21,20300.0,6.21,6.21,6.21,6.21,20300.0
2009-08-18 15:00:00,6.21,6.22,6.21,6.21,24500.0,6.21,6.22,6.21,6.21,24500.0
2009-08-18 15:05:00,6.22,6.22,6.22,6.22,33600.0,6.22,6.22,6.22,6.22,33600.0
2009-08-18 15:10:00,6.22,6.22,6.21,6.21,32900.0,6.22,6.22,6.21,6.21,32900.0
2009-08-18 15:15:00,6.22,6.22,6.21,6.22,54600.0,6.22,6.22,6.21,6.22,54600.0
2009-08-18 15:20:00,6.22,6.23,6.22,6.23,48300.0,6.22,6.23,6.22,6.23,48300.0
2009-08-18 15:25:00,6.22,6.22,6.22,6.22,51800.0,6.22,6.22,6.22,6.22,51800.0
2009-08-18 15:30:00,6.22,6.22,6.21,6.22,76300.0,6.22,6.22,6.21,6.22,76300.0
2009-08-18 15:35:00,6.22,6.22,6.22,6.22,56000.0,6.22,6.22,6.22,6.22,56000.0
2009-08-18 15:40:00,6.22,6.23,6.22,6.23,71400.0,6.22,6.23,6.22,6.23,71400.0
2009-08-18 15:45:00,6.23,6.23,6.22,6.22,76300.0,6.23,6.23,6.22,6.22,76300.0
2009-08-18 15:50:00,6.22,6.23,6.22,6.23,162400.0,6.22,6.23,6.22,6.23,162400.0
2009-08-18 15:55:00,6.23,6.23,6.21,6.22,225400.0,6.23,6.23,6.21,6.22,225400.0
2009-08-19 09:30:00,6.26,6.28,6.25,6.27,618800.0,6.26,6.28,6.25,6.27,618800.0
2009-08-19 09:35:00,6.27,6.34,6.27,6.33,390600.0,6.27,6.34,6.27,6.33,390600.0
2009-08-19 09:40:00,6.32,6.37,6.32,6.36,377300.0,6.32,6.37,6.32,6.36,377300.0
2009-08-19 09:45:00,6.36,6.39,6.34,6.35,277900.0,6.36,6.39,6.34,6.35,277900.0
2009-08-19 09:50:00,6.35,6.4,6.35,6.38,97300.0,6.35,6.4,6.35,6.38,97300.0
2009-08-19 09:55:00,6.38,6.44,6.38,6.42,258300.0,6.38,6.44,6.38,6.42,258300.0
2009-08-19 10:00:00,6.42,6.48,6.42,6.48,280000.0,6.42,6.48,6.42,6.48,280000.0
2009-08-19 10:05:00,6.48,6.5,6.46,6.46,249200.0,6.48,6.5,6.46,6.46,249200.0
2009-08-19 10:10:00,6.46,6.46,6.4,6.4,201600.0,6.46,6.46,6.4,6.4,201600.0
2009-08-19 10:15:00,6.41,6.41,6.37,6.41,254100.0,6.41,6.41,6.37,6.41,254100.0
2009-08-19 10:20:00,6.41,6.43,6.39,6.4,173600.0,6.41,6.43,6.39,6.4,173600.0
2009-08-19 10:25:00,6.4,6.41,6.37,6.4,112700.0,6.4,6.41,6.37,6.4,112700.0
2009-08-19 10:30:00,6.41,6.43,6.41,6.41,203000.0,6.41,6.43,6.41,6.41,203000.0
2009-08-19 10:35:00,6.41,6.44,6.39,6.39,192500.0,6.41,6.44,6.39,6.39,192500.0
2009-08-19 10:40:00,6.39,6.42,6.39,6.42,76300.0,6.39,6.42,6.39,6.42,76300.0
2009-08-19 10:45:00,6.42,6.43,6.37,6.38,106400.0,6.42,6.43,6.37,6.38,106400.0
2009-08-19 10:50:00,6.38,6.39,6.37,6.39,85400.0,6.38,6.39,6.37,6.39,85400.0
2009-08-19 10:55:00,6.39,6.39,6.36,6.37,52500.0,6.39,6.39,6.36,6.37,52500.0
2009-08-19 11:00:00,6.37,6.41,6.37,6.41,88900.0,6.37,6.41,6.37,6.41,88900.0
2009-08-19 11:05:00,6.41,6.41,6.4,6.4,23100.0,6.41,6.41,6.4,6.4,23100.0
2009-08-19 11:10:00,6.4,6.4,6.38,6.39,27300.0,6.4,6.4,6.38,6.39,27300.0
2009-08-19 11:15:00,6.39,6.42,6.39,6.42,34300.0,6.39,6.42,6.39,6.42,34300.0
2009-08-19 11:20:00,6.42,6.42,6.41,6.42,44800.0,6.42,6.42,6.41,6.42,44800.0
2009-08-19 11:25:00,6.42,6.43,6.41,6.43,56000.0,6.42,6.43,6.41,6.43,56000.0
2009-08-19 11:30:00,6.43,6.43,6.42,6.43,26600.0,6.43,6.43,6.42,6.43,26600.0
2009-08-19 11:35:00,6.42,6.43,6.41,6.43,23800.0,6.42,6.43,6.41,6.43,23800.0
2009-08-19 11:40:00,6.43,6.45,6.42,6.44,120400.0,6.43,6.45,6.42,6.44,120400.0
2009-08-19 11:45:00,6.44,6.45,6.44,6.45,70000.0,6.44,6.45,6.44,6.45,70000.0
2009-08-19 11:50:00,6.45,6.48,6.45,6.48,118300.0,6.45,6.48,6.45,6.48,118300.0
2009-08-19 11:55:00,6.48,6.48,6.48,6.48,109200.0,6.48,6.48,6.48,6.48,109200.0
2009-08-19 12:00:00,6.48,6.5,6.48,6.5,161700.0,6.48,6.5,6.48,6.5,161700.0
2009-08-19 12:05:00,6.5,6.53,6.5,6.53,312900.0,6.5,6.53,6.5,6.53,312900.0
2009-08-19 12:10:00,6.53,6.54,6.5,6.5,211400.0,6.53,6.54,6.5,6.5,211400.0
2009-08-19 12:15:00,6.5,6.52,6.49,6.5,79800.0,6.5,6.52,6.49,6.5,79800.0
2009-08-19 12:20:00,6.5,6.5,6.47,6.47,151200.0,6.5,6.5,6.47,6.47,151200.0
2009-08-19 12:25:00,6.47,6.47,6.45,6.47,147000.0,6.47,6.47,6.45,6.47,147000.0
2009-08-19 12:30:00,6.47,6.47,6.46,6.47,39900.0,6.47,6.47,6.46,6.47,39900.0
2009-08-19 12:35:00,6.47,6.47,6.45,6.45,138600.0,6.47,6.47,6.45,6.45,138600.0
2009-08-19 12:40:00,6.45,6.45,6.44,6.45,103600.0,6.45,6.45,6.44,6.45,103600.0
2009-08-19 12:45:00,6.45,6.46,6.45,6.45,49000.0,6.45,6.46,6.45,6.45,49000.0
2009-08-19 12:50:00,6.45,6.46,6.45,6.46,60200.0,6.45,6.46,6.45,6.46,60200.0
2009-08-19 12:55:00,6.46,6.46,6.45,6.46,78400.0,6.46,6.46,6.45,6.46,78400.0
2009-08-19 13:00:00,6.46,6.47,6.46,6.47,63700.0,6.46,6.47,6.46,6.47,63700.0
2009-08-19 13:05:00,6.47,6.47,6.45,6.47,65800.0,6.47,6.47,6.45,6.47,65800.0
2009-08-19 13:10:00,6.47,6.49,6.46,6.46,73500.0,6.47,6.49,6.46,6.46,73500.0
2009-08-19 13:15:00,6.47,6.47,6.46,6.47,45500.0,6.47,6.47,6.46,6.47,45500.0
2009-08-19 13:20:00,6.48,6.48,6.47,6.47,60900.0,6.48,6.48,6.47,6.47,60900.0
2009-08-19 13:25:00,6.47,6.47,6.46,6.46,42000.0,6.47,6.47,6.46,6.46,42000.0
2009-08-19 13:30:00,6.46,6.46,6.44,6.44,170100.0,6.46,6.46,6.44,6.44,170100.0
2009-08-19 13:35:00,6.44,6.44,6.43,6.44,56700.0,6.44,6.44,6.43,6.44,56700.0
2009-08-19 13:40:00,6.44,6.45,6.44,6.45,28000.0,6.44,6.45,6.44,6.45,28000.0
2009-08-19 13:45:00,6.44,6.44,6.44,6.44,119000.0,6.44,6.44,6.44,6.44,119000.0
2009-08-19 13:50:00,6.44,6.46,6.44,6.45,58800.0,6.44,6.46,6.44,6.45,58800.0
2009-08-19 13:55:00,6.45,6.45,6.45,6.45,10500.0,6.45,6.45,6.45,6.45,10500.0
2009-08-19 14:00:00,6.45,6.45,6.43,6.43,39900.0,6.45,6.45,6.43,6.43,39900.0
2009-08-19 14:05:00,6.43,6.44,6.43,6.43,40600.0,6.43,6.44,6.43,6.43,40600.0
2009-08-19 14:10:00,6.43,6.43,6.42,6.42,84000.0,6.43,6.43,6.42,6.42,84000.0
2009-08-19 14:15:00,6.42,6.42,6.41,6.41,108500.0,6.42,6.42,6.41,6.41,108500.0
2009-08-19 14:20:00,6.41,6.42,6.41,6.41,44800.0,6.41,6.42,6.41,6.41,44800.0
2009-08-19 14:25:00,6.41,6.42,6.41,6.41,60200.0,6.41,6.42,6.41,6.41,60200.0
2009-08-19 14:30:00,6.41,6.42,6.41,6.41,25200.0,6.41,6.42,6.41,6.41,25200.0
2009-08-19 14:35:00,6.41,6.41,6.41,6.41,32900.0,6.41,6.41,6.41,6.41,32900.0
2009-08-19 14:40:00,6.41,6.42,6.4,6.41,88200.0,6.41,6.42,6.4,6.41,88200.0
2009-08-19 14:45:00,6.41,6.42,6.41,6.42,65800.0,6.41,6.42,6.41,6.42,65800.0
2009-08-19 14:50:00,6.42,6.42,6.41,6.42,72100.0,6.42,6.42,6.41,6.42,72100.0
2009-08-19 14:55:00,6.42,6.42,6.41,6.41,60900.0,6.42,6.42,6.41,6.41,60900.0
2009-08-19 15:00:00,6.41,6.41,6.4,6.41,58100.0,6.41,6.41,6.4,6.41,58100.0
2009-08-19 15:05:00,6.41,6.41,6.39,6.39,83300.0,6.41,6.41,6.39,6.39,83300.0
2009-08-19 15:10:00,6.39,6.4,6.38,6.39,85400.0,6.39,6.4,6.38,6.39,85400.0
2009-08-19 15:15:00,6.4,6.4,6.39,6.4,49700.0,6.4,6.4,6.39,6.4,49700.0
2009-08-19 15:20:00,6.4,6.41,6.4,6.41,62300.0,6.4,6.41,6.4,6.41,62300.0
2009-08-19 15:25:00,6.41,6.42,6.4,6.4,60200.0,6.41,6.42,6.4,6.4,60200.0
2009-08-19 15:30:00,6.4,6.41,6.4,6.41,73500.0,6.4,6.41,6.4,6.41,73500.0
2009-08-19 15:35:00,6.41,6.42,6.41,6.42,85400.0,6.41,6.42,6.41,6.42,85400.0
2009-08-19 15:40:00,6.42,6.43,6.4,6.4,177800.0,6.42,6.43,6.4,6.4,177800.0
2009-08-19 15:45:00,6.4,6.41,6.4,6.4,163100.0,6.4,6.41,6.4,6.4,163100.0
2009-08-19 15:50:00,6.4,6.41,6.4,6.4,164500.0,6.4,6.41,6.4,6.4,164500.0
2009-08-19 15:55:00,6.4,6.41,6.4,6.4,398300.0,6.4,6.41,6.4,6.4,398300.0
2009-08-20 09:30:00,6.38,6.44,6.37,6.43,205100.0,6.38,6.44,6.37,6.43,205100.0
2009-08-20 09:35:00,6.42,6.49,6.42,6.48,101500.0,6.42,6.49,6.42,6.48,101500.0
2009-08-20 09:40:00,6.5,6.51,6.44,6.44,97300.0,6.5,6.51,6.44,6.44,97300.0
2009-08-20 09:45:00,6.45,6.49,6.45,6.49,72100.0,6.45,6.49,6.45,6.49,72100.0
2009-08-20 09:50:00,6.49,6.5,6.49,6.49,38500.0,6.49,6.5,6.49,6.49,38500.0
2009-08-20 09:55:00,6.49,6.5,6.48,6.49,91700.0,6.49,6.5,6.48,6.49,91700.0
2009-08-20 10:00:00,6.49,6.5,6.48,6.49,51800.0,6.49,6.5,6.48,6.49,51800.0
2009-08-20 10:05:00,6.5,6.5,6.47,6.47,75600.0,6.5,6.5,6.47,6.47,75600.0
2009-08-20 10:10:00,6.47,6.47,6.45,6.46,39900.0,6.47,6.47,6.45,6.46,39900.0
2009-08-20 10:15:00,6.46,6.46,6.45,6.46,38500.0,6.46,6.46,6.45,6.46,38500.0
2009-08-20 10:20:00,6.46,6.46,6.44,6.45,44100.0,6.46,6.46,6.44,6.45,44100.0
2009-08-20 10:25:00,6.44,6.45,6.44,6.44,54600.0,6.44,6.45,6.44,6.44,54600.0
2009-08-20 10:30:00,6.45,6.46,6.44,6.45,38500.0,6.45,6.46,6.44,6.45,38500.0
2009-08-20 10:35:00,6.45,6.47,6.45,6.47,32200.0,6.45,6.47,6.45,6.47,32200.0
2009-08-20 10:40:00,6.47,6.49,6.47,6.49,46900.0,6.47,6.49,6.47,6.49,46900.0
2009-08-20 10:45:00,6.48,6.49,6.47,6.47,36400.0,6.48,6.49,6.47,6.47,36400.0
2009-08-20 10:50:00,6.47,6.47,6.43,6.43,129500.0,6.47,6.47,6.43,6.43,129500.0
2009-08-20 10:55:00,6.43,6.43,6.41,6.41,28000.0,6.43,6.43,6.41,6.41,28000.0
2009-08-20 11:00:00,6.41,6.42,6.4,6.41,48300.0,6.41,6.42,6.4,6.41,48300.0
2009-08-20 11:05:00,6.42,6.43,6.42,6.43,43400.0,6.42,6.43,6.42,6.43,43400.0
2009-08-20 11:10:00,6.43,6.45,6.43,6.44,52500.0,6.43,6.45,6.43,6.44,52500.0
2009-08-20 11:15:00,6.45,6.45,6.42,6.44,65800.0,6.45,6.45,6.42,6.44,65800.0
2009-08-20 11:20:00,6.44,6.45,6.44,6.45,49700.0,6.44,6.45,6.44,6.45,49700.0
2009-08-20 11:25:00,6.45,6.45,6.44,6.45,32900.0,6.45,6.45,6.44,6.45,32900.0
2009-08-20 11:30:00,6.45,6.46,6.45,6.45,40600.0,6.45,6.46,6.45,6.45,40600.0
2009-08-20 11:35:00,6.45,6.45,6.44,6.45,52500.0,6.45,6.45,6.44,6.45,52500.0
2009-08-20 11:40:00,6.45,6.45,6.45,6.45,13300.0,6.45,6.45,6.45,6.45,13300.0
2009-08-20 11:45:00,6.45,6.45,6.45,6.45,40600.0,6.45,6.45,6.45,6.45,40600.0
2009-08-20 11:50:00,6.45,6.45,6.45,6.45,65800.0,6.45,6.45,6.45,6.45,65800.0
2009-08-20 11:55:00,6.45,6.45,6.44,6.44,39200.0,6.45,6.45,6.44,6.44,39200.0
2009-08-20 12:00:00,6.44,6.45,6.44,6.45,12600.0,6.44,6.45,6.44,6.45,12600.0
2009-08-20 12:05:00,6.44,6.46,6.44,6.46,22400.0,6.44,6.46,6.44,6.46,22400.0
2009-08-20 12:10:00,6.46,6.46,6.45,6.46,243600.0,6.46,6.46,6.45,6.46,243600.0
2009-08-20 12:15:00,6.45,6.46,6.45,6.46,24500.0,6.45,6.46,6.45,6.46,24500.0
2009-08-20 12:20:00,6.46,6.46,6.46,6.46,22400.0,6.46,6.46,6.46,6.46,22400.0
2009-08-20 12:25:00,6.46,6.46,6.46,6.46,29400.0,6.46,6.46,6.46,6.46,29400.0
2009-08-20 12:30:00,6.46,6.46,6.46,6.46,12600.0,6.46,6.46,6.46,6.46,12600.0
2009-08-20 12:35:00,6.46,6.46,6.46,6.46,30800.0,6.46,6.46,6.46,6.46,30800.0
2009-08-20 12:40:00,6.46,6.46,6.45,6.46,24500.0,6.46,6.46,6.45,6.46,24500.0
2009-08-20 12:45:00,6.46,6.47,6.46,6.47,44800.0,6.46,6.47,6.46,6.47,44800.0
2009-08-20 12:50:00,6.47,6.47,6.47,6.47,21000.0,6.47,6.47,6.47,6.47,21000.0
2009-08-20 12:55:00,6.47,6.47,6.46,6.47,14000.0,6.47,6.47,6.46,6.47,14000.0
2009-08-20 13:00:00,6.47,6.47,6.46,6.46,16800.0,6.47,6.47,6.46,6.46,16800.0
2009-08-20 13:05:00,6.46,6.46,6.45,6.46,28700.0,6.46,6.46,6.45,6.46,28700.0
2009-08-20 13:10:00,6.45,6.46,6.45,6.45,20300.0,6.45,6.46,6.45,6.45,20300.0
2009-08-20 13:15:00,6.46,6.46,6.45,6.45,24500.0,6.46,6.46,6.45,6.45,24500.0
2009-08-20 13:20:00,6.45,6.45,6.45,6.45,9800.0,6.45,6.45,6.45,6.45,9800.0
2009-08-20 13:25:00,6.45,6.46,6.45,6.46,14700.0,6.45,6.46,6.45,6.46,14700.0
2009-08-20 13:30:00,6.46,6.46,6.46,6.46,22400.0,6.46,6.46,6.46,6.46,22400.0
2009-08-20 13:35:00,6.46,6.47,6.46,6.46,225400.0,6.46,6.47,6.46,6.46,225400.0
2009-08-20 13:40:00,6.46,6.46,6.43,6.45,193200.0,6.46,6.46,6.43,6.45,193200.0
2009-08-20 13:45:00,6.45,6.45,6.44,6.45,522200.0,6.45,6.45,6.44,6.45,522200.0
2009-08-20 13:50:00,6.45,6.45,6.44,6.45,543200.0,6.45,6.45,6.44,6.45,543200.0
2009-08-20 13:55:00,6.45,6.45,6.44,6.45,468300.0,6.45,6.45,6.44,6.45,468300.0
2009-08-20 14:00:00,6.45,6.46,6.45,6.46,35000.0,6.45,6.46,6.45,6.46,35000.0
2009-08-20 14:05:00,6.46,6.46,6.46,6.46,28000.0,6.46,6.46,6.46,6.46,28000.0
2009-08-20 14:10:00,6.46,6.47,6.46,6.47,26600.0,6.46,6.47,6.46,6.47,26600.0
2009-08-20 14:15:00,6.46,6.46,6.45,6.45,37100.0,6.46,6.46,6.45,6.45,37100.0
2009-08-20 14:20:00,6.45,6.45,6.45,6.45,18900.0,6.45,6.45,6.45,6.45,18900.0
2009-08-20 14:25:00,6.45,6.46,6.45,6.45,44100.0,6.45,6.46,6.45,6.45,44100.0
2009-08-20 14:30:00,6.45,6.45,6.45,6.45,20300.0,6.45,6.45,6.45,6.45,20300.0
2009-08-20 14:35:00,6.45,6.45,6.45,6.45,39900.0,6.45,6.45,6.45,6.45,39900.0
2009-08-20 14:40:00,6.45,6.45,6.45,6.45,18900.0,6.45,6.45,6.45,6.45,18900.0
2009-08-20 14:45:00,6.44,6.44,6.44,6.44,30100.0,6.44,6.44,6.44,6.44,30100.0
2009-08-20 14:50:00,6.44,6.44,6.44,6.44,30800.0,6.44,6.44,6.44,6.44,30800.0
2009-08-20 14:55:00,6.44,6.44,6.43,6.43,76300.0,6.44,6.44,6.43,6.43,76300.0
2009-08-20 15:00:00,6.43,6.44,6.43,6.43,119000.0,6.43,6.44,6.43,6.43,119000.0
2009-08-20 15:05:00,6.44,6.44,6.43,6.43,267400.0,6.44,6.44,6.43,6.43,267400.0
2009-08-20 15:10:00,6.43,6.43,6.43,6.43,70700.0,6.43,6.43,6.43,6.43,70700.0
2009-08-20 15:15:00,6.43,6.43,6.43,6.43,66500.0,6.43,6.43,6.43,6.43,66500.0
2009-08-20 15:20:00,6.43,6.43,6.42,6.43,57400.0,6.43,6.43,6.42,6.43,57400.0
2009-08-20 15:25:00,6.43,6.43,6.43,6.43,89600.0,6.43,6.43,6.43,6.43,89600.0
2009-08-20 15:30:00,6.42,6.44,6.42,6.42,214200.0,6.42,6.44,6.42,6.42,214200.0
2009-08-20 15:35:00,6.42,6.43,6.42,6.43,123200.0,6.42,6.43,6.42,6.43,123200.0
2009-08-20 15:40:00,6.43,6.43,6.42,6.43,135800.0,6.43,6.43,6.42,6.43,135800.0
2009-08-20 15:45:00,6.43,6.43,6.42,6.43,138600.0,6.43,6.43,6.42,6.43,138600.0
2009-08-20 15:50:00,6.43,6.43,6.43,6.43,140000.0,6.43,6.43,6.43,6.43,140000.0
2009-08-20 15:55:00,6.43,6.43,6.42,6.43,184100.0,6.43,6.43,6.42,6.43,184100.0
2009-08-21 09:30:00,6.49,6.49,6.46,6.47,343700.0,6.49,6.49,6.46,6.47,343700.0
2009-08-21 09:35:00,6.48,6.49,6.45,6.46,340900.0,6.48,6.49,6.45,6.46,340900.0
2009-08-21 09:40:00,6.46,6.49,6.45,6.47,121800.0,6.46,6.49,6.45,6.47,121800.0
2009-08-21 09:45:00,6.47,6.47,6.45,6.46,67200.0,6.47,6.47,6.45,6.46,67200.0
2009-08-21 09:50:00,6.46,6.48,6.45,6.48,100100.0,6.46,6.48,6.45,6.48,100100.0
2009-08-21 09:55:00,6.47,6.49,6.46,6.48,151900.0,6.47,6.49,6.46,6.48,151900.0
2009-08-21 10:00:00,6.48,6.5,6.47,6.5,170100.0,6.48,6.5,6.47,6.5,170100.0
2009-08-21 10:05:00,6.5,6.51,6.48,6.48,81900.0,6.5,6.51,6.48,6.48,81900.0
2009-08-21 10:10:00,6.48,6.5,6.47,6.5,55300.0,6.48,6.5,6.47,6.5,55300.0
2009-08-21 10:15:00,6.5,6.51,6.48,6.48,143500.0,6.5,6.51,6.48,6.48,143500.0
2009-08-21 10:20:00,6.48,6.49,6.46,6.47,81200.0,6.48,6.49,6.46,6.47,81200.0
2009-08-21 10:25:00,6.47,6.47,6.46,6.46,63700.0,6.47,6.47,6.46,6.46,63700.0
2009-08-21 10:30:00,6.46,6.48,6.46,6.47,87500.0,6.46,6.48,6.46,6.47,87500.0
2009-08-21 10:35:00,6.47,6.48,6.47,6.48,97300.0,6.47,6.48,6.47,6.48,97300.0
2009-08-21 10:40:00,6.48,6.48,6.47,6.47,63700.0,6.48,6.48,6.47,6.47,63700.0
2009-08-21 10:45:00,6.47,6.47,6.45,6.46,101500.0,6.47,6.47,6.45,6.46,101500.0
2009-08-21 10:50:00,6.46,6.47,6.46,6.46,28700.0,6.46,6.47,6.46,6.46,28700.0
2009-08-21 10:55:00,6.47,6.47,6.47,6.47,34300.0,6.47,6.47,6.47,6.47,34300.0
2009-08-21 11:00:00,6.47,6.47,6.47,6.47,42000.0,6.47,6.47,6.47,6.47,42000.0
2009-08-21 11:05:00,6.47,6.47,6.46,6.46,33600.0,6.47,6.47,6.46,6.46,33600.0
2009-08-21 11:10:00,6.46,6.47,6.46,6.47,24500.0,6.46,6.47,6.46,6.47,24500.0
2009-08-21 11:15:00,6.47,6.47,6.46,6.46,40600.0,6.47,6.47,6.46,6.46,40600.0
2009-08-21 11:20:00,6.46,6.46,6.46,6.46,14000.0,6.46,6.46,6.46,6.46,14000.0
2009-08-21 11:25:00,6.46,6.47,6.46,6.47,144200.0,6.46,6.47,6.46,6.47,144200.0
2009-08-21 11:30:00,6.47,6.47,6.46,6.46,64400.0,6.47,6.47,6.46,6.46,64400.0
2009-08-21 11:35:00,6.46,6.48,6.46,6.48,152600.0,6.46,6.48,6.46,6.48,152600.0
2009-08-21 11:40:00,6.48,6.48,6.47,6.47,32200.0,6.48,6.48,6.47,6.47,32200.0
2009-08-21 11:45:00,6.47,6.47,6.47,6.47,170800.0,6.47,6.47,6.47,6.47,170800.0
2009-08-21 11:50:00,6.47,6.47,6.45,6.46,84700.0,6.47,6.47,6.45,6.46,84700.0
2009-08-21 11:55:00,6.45,6.46,6.45,6.45,19600.0,6.45,6.46,6.45,6.45,19600.0
2009-08-21 12:00:00,6.45,6.45,6.45,6.45,32200.0,6.45,6.45,6.45,6.45,32200.0
2009-08-21 12:05:00,6.45,6.45,6.45,6.45,31500.0,6.45,6.45,6.45,6.45,31500.0
2009-08-21 12:10:00,6.45,6.45,6.45,6.45,49000.0,6.45,6.45,6.45,6.45,49000.0
2009-08-21 12:15:00,6.45,6.45,6.45,6.45,23800.0,6.45,6.45,6.45,6.45,23800.0
2009-08-21 12:20:00,6.45,6.46,6.44,6.44,90300.0,6.45,6.46,6.44,6.44,90300.0
2009-08-21 12:25:00,6.44,6.45,6.44,6.45,46900.0,6.44,6.45,6.44,6.45,46900.0
2009-08-21 12:30:00,6.44,6.46,6.44,6.45,184100.0,6.44,6.46,6.44,6.45,184100.0
2009-08-21 12:35:00,6.45,6.45,6.45,6.45,133000.0,6.45,6.45,6.45,6.45,133000.0
2009-08-21 12:40:00,6.45,6.45,6.45,6.45,64400.0,6.45,6.45,6.45,6.45,64400.0
2009-08-21 12:45:00,6.45,6.45,6.45,6.45,42700.0,6.45,6.45,6.45,6.45,42700.0
2009-08-21 12:50:00,6.45,6.45,6.45,6.45,30100.0,6.45,6.45,6.45,6.45,30100.0
2009-08-21 12:55:00,6.45,6.45,6.45,6.45,28000.0,6.45,6.45,6.45,6.45,28000.0
2009-08-21 13:00:00,6.45,6.45,6.45,6.45,24500.0,6.45,6.45,6.45,6.45,24500.0
2009-08-21 13:05:00,6.45,6.45,6.45,6.45,27300.0,6.45,6.45,6.45,6.45,27300.0
2009-08-21 13:10:00,6.45,6.45,6.45,6.45,11900.0,6.45,6.45,6.45,6.45,11900.0
2009-08-21 13:15:00,6.45,6.45,6.45,6.45,37100.0,6.45,6.45,6.45,6.45,37100.0
2009-08-21 13:20:00,6.45,6.46,6.45,6.45,58100.0,6.45,6.46,6.45,6.45,58100.0
2009-08-21 13:25:00,6.45,6.45,6.45,6.45,17500.0,6.45,6.45,6.45,6.45,17500.0
2009-08-21 13:30:00,6.45,6.45,6.45,6.45,31500.0,6.45,6.45,6.45,6.45,31500.0
2009-08-21 13:35:00,6.45,6.45,6.43,6.44,166600.0,6.45,6.45,6.43,6.44,166600.0
2009-08-21 13:40:00,6.44,6.44,6.43,6.44,11900.0,6.44,6.44,6.43,6.44,11900.0
2009-08-21 13:45:00,6.44,6.44,6.44,6.44,33600.0,6.44,6.44,6.44,6.44,33600.0
2009-08-21 13:50:00,6.44,6.44,6.44,6.44,23800.0,6.44,6.44,6.44,6.44,23800.0
2009-08-21 13:55:00,6.44,6.44,6.43,6.44,109200.0,6.44,6.44,6.43,6.44,109200.0
2009-08-21 14:00:00,6.43,6.43,6.42,6.42,58800.0,6.43,6.43,6.42,6.42,58800.0
2009-08-21 14:05:00,6.42,6.43,6.42,6.43,14000.0,6.42,6.43,6.42,6.43,14000.0
2009-08-21 14:10:00,6.43,6.43,6.43,6.43,49000.0,6.43,6.43,6.43,6.43,49000.0
2009-08-21 14:15:00,6.43,6.43,6.43,6.43,22400.0,6.43,6.43,6.43,6.43,22400.0
2009-08-21 14:20:00,6.43,6.43,6.43,6.43,17500.0,6.43,6.43,6.43,6.43,17500.0
2009-08-21 14:25:00,6.43,6.43,6.43,6.43,35000.0,6.43,6.43,6.43,6.43,35000.0
2009-08-21 14:30:00,6.43,6.43,6.43,6.43,35000.0,6.43,6.43,6.43,6.43,35000.0
2009-08-21 14:35:00,6.43,6.44,6.43,6.44,18200.0,6.43,6.44,6.43,6.44,18200.0
2009-08-21 14:40:00,6.44,6.44,6.44,6.44,42700.0,6.44,6.44,6.44,6.44,42700.0
2009-08-21 14:45:00,6.44,6.45,6.44,6.45,20300.0,6.44,6.45,6.44,6.45,20300.0
2009-08-21 14:50:00,6.45,6.45,6.45,6.45,307300.0,6.45,6.45,6.45,6.45,307300.0
2009-08-21 14:55:00,6.45,6.46,6.45,6.46,96600.0,6.45,6.46,6.45,6.46,96600.0
2009-08-21 15:00:00,6.46,6.47,6.46,6.46,65800.0,6.46,6.47,6.46,6.46,65800.0
2009-08-21 15:05:00,6.46,6.46,6.46,6.46,25900.0,6.46,6.46,6.46,6.46,25900.0
2009-08-21 15:10:00,6.46,6.46,6.46,6.46,39900.0,6.46,6.46,6.46,6.46,39900.0
2009-08-21 15:15:00,6.46,6.47,6.46,6.46,141400.0,6.46,6.47,6.46,6.46,141400.0
2009-08-21 15:20:00,6.46,6.46,6.45,6.46,293300.0,6.46,6.46,6.45,6.46,293300.0
2009-08-21 15:25:00,6.46,6.47,6.46,6.47,280000.0,6.46,6.47,6.46,6.47,280000.0
2009-08-21 15:30:00,6.47,6.47,6.46,6.46,167300.0,6.47,6.47,6.46,6.46,167300.0
2009-08-21 15:35:00,6.46,6.47,6.46,6.47,97300.0,6.46,6.47,6.46,6.47,97300.0
2009-08-21 15:40:00,6.47,6.47,6.46,6.46,222600.0,6.47,6.47,6.46,6.46,222600.0
2009-08-21 15:45:00,6.46,6.46,6.45,6.45,238700.0,6.46,6.46,6.45,6.45,238700.0
2009-08-21 15:50:00,6.46,6.46,6.45,6.45,305200.0,6.46,6.46,6.45,6.45,305200.0
2009-08-21 15:55:00,6.45,6.45,6.44,6.44,701400.0,6.45,6.45,6.44,6.44,701400.0
2009-08-24 09:30:00,6.47,6.55,6.47,6.51,178500.0,6.47,6.55,6.47,6.51,178500.0
2009-08-24 09:35:00,6.52,6.52,6.48,6.51,77700.0,6.52,6.52,6.48,6.51,77700.0
2009-08-24 09:40:00,6.51,6.51,6.47,6.49,85400.0,6.51,6.51,6.47,6.49,85400.0
2009-08-24 09:45:00,6.49,6.49,6.46,6.48,74200.0,6.49,6.49,6.46,6.48,74200.0
2009-08-24 09:50:00,6.48,6.48,6.44,6.46,66500.0,6.48,6.48,6.44,6.46,66500.0
2009-08-24 09:55:00,6.45,6.45,6.44,6.44,135100.0,6.45,6.45,6.44,6.44,135100.0
2009-08-24 10:00:00,6.44,6.45,6.44,6.45,132300.0,6.44,6.45,6.44,6.45,132300.0
2009-08-24 10:05:00,6.46,6.48,6.44,6.48,150500.0,6.46,6.48,6.44,6.48,150500.0
2009-08-24 10:10:00,6.48,6.49,6.45,6.46,143500.0,6.48,6.49,6.45,6.46,143500.0
2009-08-24 10:15:00,6.46,6.48,6.46,6.48,93800.0,6.46,6.48,6.46,6.48,93800.0
2009-08-24 10:20:00,6.48,6.51,6.47,6.5,172200.0,6.48,6.51,6.47,6.5,172200.0
2009-08-24 10:25:00,6.49,6.51,6.48,6.51,67200.0,6.49,6.51,6.48,6.51,67200.0
2009-08-24 10:30:00,6.51,6.52,6.5,6.52,51100.0,6.51,6.52,6.5,6.52,51100.0
2009-08-24 10:35:00,6.52,6.53,6.5,6.51,103600.0,6.52,6.53,6.5,6.51,103600.0
2009-08-24 10:40:00,6.51,6.53,6.51,6.51,231700.0,6.51,6.53,6.51,6.51,231700.0
2009-08-24 10:45:00,6.51,6.54,6.51,6.54,49700.0,6.51,6.54,6.51,6.54,49700.0
2009-08-24 10:50:00,6.54,6.55,6.54,6.55,86100.0,6.54,6.55,6.54,6.55,86100.0
2009-08-24 10:55:00,6.55,6.55,6.54,6.54,31500.0,6.55,6.55,6.54,6.54,31500.0
2009-08-24 11:00:00,6.55,6.55,6.53,6.53,49000.0,6.55,6.55,6.53,6.53,49000.0
2009-08-24 11:05:00,6.53,6.53,6.5,6.51,42700.0,6.53,6.53,6.5,6.51,42700.0
2009-08-24 11:10:00,6.51,6.52,6.51,6.52,53900.0,6.51,6.52,6.51,6.52,53900.0
2009-08-24 11:15:00,6.52,6.52,6.5,6.5,65100.0,6.52,6.52,6.5,6.5,65100.0
2009-08-24 11:20:00,6.5,6.5,6.49,6.49,62300.0,6.5,6.5,6.49,6.49,62300.0
2009-08-24 11:25:00,6.49,6.5,6.49,6.49,42700.0,6.49,6.5,6.49,6.49,42700.0
2009-08-24 11:30:00,6.49,6.5,6.48,6.49,58800.0,6.49,6.5,6.48,6.49,58800.0
2009-08-24 11:35:00,6.49,6.49,6.48,6.48,21000.0,6.49,6.49,6.48,6.48,21000.0
2009-08-24 11:40:00,6.48,6.48,6.46,6.47,44800.0,6.48,6.48,6.46,6.47,44800.0
2009-08-24 11:45:00,6.47,6.47,6.45,6.45,179900.0,6.47,6.47,6.45,6.45,179900.0
2009-08-24 11:50:00,6.45,6.45,6.43,6.43,158200.0,6.45,6.45,6.43,6.43,158200.0
2009-08-24 11:55:00,6.43,6.43,6.43,6.43,63700.0,6.43,6.43,6.43,6.43,63700.0
2009-08-24 12:00:00,6.43,6.43,6.42,6.42,67900.0,6.43,6.43,6.42,6.42,67900.0
2009-08-24 12:05:00,6.42,6.43,6.4,6.41,146300.0,6.42,6.43,6.4,6.41,146300.0
2009-08-24 12:10:00,6.41,6.42,6.41,6.42,45500.0,6.41,6.42,6.41,6.42,45500.0
2009-08-24 12:15:00,6.41,6.42,6.41,6.42,73500.0,6.41,6.42,6.41,6.42,73500.0
2009-08-24 12:20:00,6.42,6.42,6.41,6.41,100800.0,6.42,6.42,6.41,6.41,100800.0
2009-08-24 12:25:00,6.41,6.42,6.41,6.41,60200.0,6.41,6.42,6.41,6.41,60200.0
2009-08-24 12:30:00,6.41,6.42,6.41,6.41,39200.0,6.41,6.42,6.41,6.41,39200.0
2009-08-24 12:35:00,6.41,6.42,6.41,6.42,39200.0,6.41,6.42,6.41,6.42,39200.0
2009-08-24 12:40:00,6.42,6.42,6.41,6.41,44100.0,6.42,6.42,6.41,6.41,44100.0
2009-08-24 12:45:00,6.42,6.42,6.41,6.41,21000.0,6.42,6.42,6.41,6.41,21000.0
2009-08-24 12:50:00,6.41,6.41,6.41,6.41,34300.0,6.41,6.41,6.41,6.41,34300.0
2009-08-24 12:55:00,6.41,6.41,6.4,6.41,70000.0,6.41,6.41,6.4,6.41,70000.0
2009-08-24 13:00:00,6.41,6.41,6.39,6.39,42000.0,6.41,6.41,6.39,6.39,42000.0
2009-08-24 13:05:00,6.4,6.4,6.4,6.4,41300.0,6.4,6.4,6.4,6.4,41300.0
2009-08-24 13:10:00,6.4,6.4,6.39,6.39,61600.0,6.4,6.4,6.39,6.39,61600.0
2009-08-24 13:15:00,6.39,6.39,6.38,6.39,55300.0,6.39,6.39,6.38,6.39,55300.0
2009-08-24 13:20:00,6.38,6.39,6.36,6.36,91700.0,6.38,6.39,6.36,6.36,91700.0
2009-08-24 13:25:00,6.36,6.36,6.35,6.35,162400.0,6.36,6.36,6.35,6.35,162400.0
2009-08-24 13:30:00,6.35,6.36,6.34,6.36,53200.0,6.35,6.36,6.34,6.36,53200.0
2009-08-24 13:35:00,6.36,6.37,6.36,6.37,78400.0,6.36,6.37,6.36,6.37,78400.0
2009-08-24 13:40:00,6.37,6.37,6.36,6.37,88200.0,6.37,6.37,6.36,6.37,88200.0
2009-08-24 13:45:00,6.37,6.38,6.37,6.37,255500.0,6.37,6.38,6.37,6.37,255500.0
2009-08-24 13:50:00,6.37,6.37,6.37,6.37,40600.0,6.37,6.37,6.37,6.37,40600.0
2009-08-24 13:55:00,6.37,6.37,6.36,6.36,172900.0,6.37,6.37,6.36,6.36,172900.0
2009-08-24 14:00:00,6.36,6.37,6.36,6.37,23800.0,6.36,6.37,6.36,6.37,23800.0
2009-08-24 14:05:00,6.37,6.39,6.37,6.38,76300.0,6.37,6.39,6.37,6.38,76300.0
2009-08-24 14:10:00,6.38,6.39,6.37,6.39,30100.0,6.38,6.39,6.37,6.39,30100.0
2009-08-24 14:15:00,6.39,6.39,6.38,6.38,105700.0,6.39,6.39,6.38,6.38,105700.0
2009-08-24 14:20:00,6.38,6.39,6.37,6.38,37800.0,6.38,6.39,6.37,6.38,37800.0
2009-08-24 14:25:00,6.38,6.39,6.38,6.39,112700.0,6.38,6.39,6.38,6.39,112700.0
2009-08-24 14:30:00,6.39,6.39,6.38,6.38,55300.0,6.39,6.39,6.38,6.38,55300.0
2009-08-24 14:35:00,6.38,6.39,6.38,6.39,87500.0,6.38,6.39,6.38,6.39,87500.0
2009-08-24 14:40:00,6.39,6.39,6.38,6.38,22400.0,6.39,6.39,6.38,6.38,22400.0
2009-08-24 14:45:00,6.38,6.39,6.37,6.38,37100.0,6.38,6.39,6.37,6.38,37100.0
2009-08-24 14:50:00,6.38,6.39,6.38,6.38,36400.0,6.38,6.39,6.38,6.38,36400.0
2009-08-24 14:55:00,6.39,6.39,6.37,6.38,42700.0,6.39,6.39,6.37,6.38,42700.0
2009-08-24 15:00:00,6.38,6.39,6.38,6.38,44800.0,6.38,6.39,6.38,6.38,44800.0
2009-08-24 15:05:00,6.38,6.38,6.37,6.37,63000.0,6.38,6.38,6.37,6.37,63000.0
2009-08-24 15:10:00,6.37,6.37,6.35,6.35,170800.0,6.37,6.37,6.35,6.35,170800.0
2009-08-24 15:15:00,6.35,6.35,6.34,6.35,59500.0,6.35,6.35,6.34,6.35,59500.0
2009-08-24 15:20:00,6.35,6.35,6.35,6.35,86800.0,6.35,6.35,6.35,6.35,86800.0
2009-08-24 15:25:00,6.35,6.35,6.34,6.35,226100.0,6.35,6.35,6.34,6.35,226100.0
2009-08-24 15:30:00,6.35,6.36,6.34,6.35,198800.0,6.35,6.36,6.34,6.35,198800.0
2009-08-24 15:35:00,6.35,6.35,6.34,6.34,109200.0,6.35,6.35,6.34,6.34,109200.0
2009-08-24 15:40:00,6.34,6.35,6.33,6.35,202300.0,6.34,6.35,6.33,6.35,202300.0
2009-08-24 15:45:00,6.34,6.35,6.33,6.34,144900.0,6.34,6.35,6.33,6.34,144900.0
2009-08-24 15:50:00,6.34,6.35,6.33,6.34,245700.0,6.34,6.35,6.33,6.34,245700.0
2009-08-24 15:55:00,6.34,6.35,6.33,6.33,506800.0,6.34,6.35,6.33,6.33,506800.0
2009-08-25 09:30:00,6.4,6.41,6.37,6.37,147700.0,6.4,6.41,6.37,6.37,147700.0
2009-08-25 09:35:00,6.37,6.38,6.35,6.36,86100.0,6.37,6.38,6.35,6.36,86100.0
2009-08-25 09:40:00,6.36,6.36,6.33,6.35,80500.0,6.36,6.36,6.33,6.35,80500.0
2009-08-25 09:45:00,6.35,6.35,6.33,6.34,105000.0,6.35,6.35,6.33,6.34,105000.0
2009-08-25 09:50:00,6.34,6.35,6.34,6.35,116200.0,6.34,6.35,6.34,6.35,116200.0
2009-08-25 09:55:00,6.34,6.36,6.34,6.35,137200.0,6.34,6.36,6.34,6.35,137200.0
2009-08-25 10:00:00,6.35,6.36,6.35,6.36,298900.0,6.35,6.36,6.35,6.36,298900.0
2009-08-25 10:05:00,6.36,6.36,6.35,6.36,113400.0,6.36,6.36,6.35,6.36,113400.0
2009-08-25 10:10:00,6.36,6.36,6.34,6.36,111300.0,6.36,6.36,6.34,6.36,111300.0
2009-08-25 10:15:00,6.36,6.36,6.34,6.34,144200.0,6.36,6.36,6.34,6.34,144200.0
2009-08-25 10:20:00,6.35,6.36,6.35,6.35,137900.0,6.35,6.36,6.35,6.35,137900.0
2009-08-25 10:25:00,6.34,6.35,6.34,6.34,200200.0,6.34,6.35,6.34,6.34,200200.0
2009-08-25 10:30:00,6.34,6.35,6.34,6.34,246400.0,6.34,6.35,6.34,6.34,246400.0
2009-08-25 10:35:00,6.35,6.36,6.35,6.35,77700.0,6.35,6.36,6.35,6.35,77700.0
2009-08-25 10:40:00,6.35,6.36,6.34,6.36,72100.0,6.35,6.36,6.34,6.36,72100.0
2009-08-25 10:45:00,6.36,6.36,6.35,6.35,23100.0,6.36,6.36,6.35,6.35,23100.0
2009-08-25 10:50:00,6.35,6.36,6.34,6.34,71400.0,6.35,6.36,6.34,6.34,71400.0
2009-08-25 10:55:00,6.34,6.36,6.34,6.35,28000.0,6.34,6.36,6.34,6.35,28000.0
2009-08-25 11:00:00,6.36,6.36,6.35,6.36,191800.0,6.36,6.36,6.35,6.36,191800.0
2009-08-25 11:05:00,6.36,6.36,6.36,6.36,71400.0,6.36,6.36,6.36,6.36,71400.0
2009-08-25 11:10:00,6.36,6.36,6.35,6.36,65100.0,6.36,6.36,6.35,6.36,65100.0
2009-08-25 11:15:00,6.35,6.36,6.35,6.35,25200.0,6.35,6.36,6.35,6.35,25200.0
2009-08-25 11:20:00,6.35,6.35,6.35,6.35,33600.0,6.35,6.35,6.35,6.35,33600.0
2009-08-25 11:25:00,6.35,6.35,6.35,6.35,62300.0,6.35,6.35,6.35,6.35,62300.0
2009-08-25 11:30:00,6.35,6.35,6.34,6.35,262500.0,6.35,6.35,6.34,6.35,262500.0
2009-08-25 11:35:00,6.35,6.36,6.35,6.36,30100.0,6.35,6.36,6.35,6.36,30100.0
2009-08-25 11:40:00,6.36,6.36,6.35,6.35,116900.0,6.36,6.36,6.35,6.35,116900.0
2009-08-25 11:45:00,6.35,6.35,6.34,6.35,35000.0,6.35,6.35,6.34,6.35,35000.0
2009-08-25 11:50:00,6.35,6.35,6.35,6.35,44100.0,6.35,6.35,6.35,6.35,44100.0
2009-08-25 11:55:00,6.35,6.35,6.34,6.34,44100.0,6.35,6.35,6.34,6.34,44100.0
2009-08-25 12:00:00,6.34,6.35,6.34,6.34,24500.0,6.34,6.35,6.34,6.34,24500.0
2009-08-25 12:05:00,6.34,6.34,6.34,6.34,32900.0,6.34,6.34,6.34,6.34,32900.0
2009-08-25 12:10:00,6.34,6.34,6.34,6.34,35000.0,6.34,6.34,6.34,6.34,35000.0
2009-08-25 12:15:00,6.34,6.34,6.34,6.34,51800.0,6.34,6.34,6.34,6.34,51800.0
2009-08-25 12:20:00,6.34,6.35,6.34,6.34,42700.0,6.34,6.35,6.34,6.34,42700.0
2009-08-25 12:25:00,6.34,6.34,6.34,6.34,61600.0,6.34,6.34,6.34,6.34,61600.0
2009-08-25 12:30:00,6.34,6.34,6.34,6.34,73500.0,6.34,6.34,6.34,6.34,73500.0
2009-08-25 12:35:00,6.34,6.34,6.34,6.34,14700.0,6.34,6.34,6.34,6.34,14700.0
2009-08-25 12:40:00,6.34,6.34,6.34,6.34,32200.0,6.34,6.34,6.34,6.34,32200.0
2009-08-25 12:45:00,6.34,6.35,6.34,6.35,27300.0,6.34,6.35,6.34,6.35,27300.0
2009-08-25 12:50:00,6.35,6.35,6.34,6.35,30100.0,6.35,6.35,6.34,6.35,30100.0
2009-08-25 12:55:00,6.35,6.35,6.33,6.34,44100.0,6.35,6.35,6.33,6.34,44100.0
2009-08-25 13:00:00,6.34,6.35,6.34,6.35,29400.0,6.34,6.35,6.34,6.35,29400.0
2009-08-25 13:05:00,6.35,6.36,6.35,6.35,113400.0,6.35,6.36,6.35,6.35,113400.0
2009-08-25 13:10:00,6.35,6.36,6.35,6.35,25900.0,6.35,6.36,6.35,6.35,25900.0
2009-08-25 13:15:00,6.35,6.35,6.34,6.35,56000.0,6.35,6.35,6.34,6.35,56000.0
2009-08-25 13:20:00,6.35,6.35,6.33,6.35,168000.0,6.35,6.35,6.33,6.35,168000.0
2009-08-25 13:25:00,6.35,6.36,6.33,6.34,56700.0,6.35,6.36,6.33,6.34,56700.0
2009-08-25 13:30:00,6.34,6.35,6.34,6.35,33600.0,6.34,6.35,6.34,6.35,33600.0
2009-08-25 13:35:00,6.35,6.36,6.35,6.35,102900.0,6.35,6.36,6.35,6.35,102900.0
2009-08-25 13:40:00,6.36,6.36,6.35,6.36,23800.0,6.36,6.36,6.35,6.36,23800.0
2009-08-25 13:45:00,6.35,6.36,6.35,6.36,35700.0,6.35,6.36,6.35,6.36,35700.0
2009-08-25 13:50:00,6.36,6.36,6.35,6.35,29400.0,6.36,6.36,6.35,6.35,29400.0
2009-08-25 13:55:00,6.36,6.36,6.35,6.35,31500.0,6.36,6.36,6.35,6.35,31500.0
2009-08-25 14:00:00,6.35,6.36,6.35,6.36,53900.0,6.35,6.36,6.35,6.36,53900.0
2009-08-25 14:05:00,6.36,6.36,6.36,6.36,54600.0,6.36,6.36,6.36,6.36,54600.0
2009-08-25 14:10:00,6.36,6.36,6.35,6.36,19600.0,6.36,6.36,6.35,6.36,19600.0
2009-08-25 14:15:00,6.36,6.36,6.35,6.36,56000.0,6.36,6.36,6.35,6.36,56000.0
2009-08-25 14:20:00,6.36,6.36,6.35,6.35,67200.0,6.36,6.36,6.35,6.35,67200.0
2009-08-25 14:25:00,6.35,6.35,6.35,6.35,35000.0,6.35,6.35,6.35,6.35,35000.0
2009-08-25 14:30:00,6.35,6.35,6.35,6.35,54600.0,6.35,6.35,6.35,6.35,54600.0
2009-08-25 14:35:00,6.35,6.35,6.32,6.34,221200.0,6.35,6.35,6.32,6.34,221200.0
2009-08-25 14:40:00,6.34,6.34,6.33,6.34,76300.0,6.34,6.34,6.33,6.34,76300.0
2009-08-25 14:45:00,6.34,6.34,6.34,6.34,28700.0,6.34,6.34,6.34,6.34,28700.0
2009-08-25 14:50:00,6.34,6.35,6.34,6.35,30800.0,6.34,6.35,6.34,6.35,30800.0
2009-08-25 14:55:00,6.36,6.36,6.35,6.36,350700.0,6.36,6.36,6.35,6.36,350700.0
2009-08-25 15:00:00,6.36,6.36,6.35,6.36,93100.0,6.36,6.36,6.35,6.36,93100.0
2009-08-25 15:05:00,6.36,6.36,6.35,6.35,38500.0,6.36,6.36,6.35,6.35,38500.0
2009-08-25 15:10:00,6.35,6.36,6.35,6.36,28000.0,6.35,6.36,6.35,6.36,28000.0
2009-08-25 15:15:00,6.36,6.36,6.35,6.35,51800.0,6.36,6.36,6.35,6.35,51800.0
2009-08-25 15:20:00,6.36,6.36,6.35,6.36,151900.0,6.36,6.36,6.35,6.36,151900.0
2009-08-25 15:25:00,6.36,6.36,6.35,6.36,78400.0,6.36,6.36,6.35,6.36,78400.0
2009-08-25 15:30:00,6.35,6.36,6.34,6.35,102200.0,6.35,6.36,6.34,6.35,102200.0
2009-08-25 15:35:00,6.35,6.36,6.35,6.36,76300.0,6.35,6.36,6.35,6.36,76300.0
2009-08-25 15:40:00,6.36,6.36,6.35,6.35,127400.0,6.36,6.36,6.35,6.35,127400.0
2009-08-25 15:45:00,6.35,6.36,6.35,6.35,130200.0,6.35,6.36,6.35,6.35,130200.0
2009-08-25 15:50:00,6.35,6.36,6.35,6.36,184100.0,6.35,6.36,6.35,6.36,184100.0
2009-08-25 15:55:00,6.36,6.36,6.35,6.35,123200.0,6.36,6.36,6.35,6.35,123200.0
2009-08-26 09:30:00,6.33,6.39,6.33,6.34,120400.0,6.33,6.39,6.33,6.34,120400.0
2009-08-26 09:35:00,6.33,6.35,6.3,6.33,119000.0,6.33,6.35,6.3,6.33,119000.0
2009-08-26 09:40:00,6.34,6.35,6.32,6.33,96600.0,6.34,6.35,6.32,6.33,96600.0
2009-08-26 09:45:00,6.33,6.33,6.31,6.31,27300.0,6.33,6.33,6.31,6.31,27300.0
2009-08-26 09:50:00,6.32,6.34,6.32,6.33,57400.0,6.32,6.34,6.32,6.33,57400.0
2009-08-26 09:55:00,6.34,6.35,6.33,6.35,84700.0,6.34,6.35,6.33,6.35,84700.0
2009-08-26 10:00:00,6.35,6.36,6.34,6.35,87500.0,6.35,6.36,6.34,6.35,87500.0
2009-08-26 10:05:00,6.35,6.35,6.34,6.35,81900.0,6.35,6.35,6.34,6.35,81900.0
2009-08-26 10:10:00,6.35,6.35,6.34,6.35,51800.0,6.35,6.35,6.34,6.35,51800.0
2009-08-26 10:15:00,6.35,6.37,6.35,6.36,70000.0,6.35,6.37,6.35,6.36,70000.0
2009-08-26 10:20:00,6.36,6.36,6.34,6.35,63000.0,6.36,6.36,6.34,6.35,63000.0
2009-08-26 10:25:00,6.35,6.35,6.32,6.33,46900.0,6.35,6.35,6.32,6.33,46900.0
2009-08-26 10:30:00,6.33,6.35,6.32,6.35,126700.0,6.33,6.35,6.32,6.35,126700.0
2009-08-26 10:35:00,6.34,6.35,6.34,6.34,76300.0,6.34,6.35,6.34,6.34,76300.0
2009-08-26 10:40:00,6.34,6.34,6.33,6.33,28700.0,6.34,6.34,6.33,6.33,28700.0
2009-08-26 10:45:00,6.32,6.34,6.32,6.33,25900.0,6.32,6.34,6.32,6.33,25900.0
2009-08-26 10:50:00,6.33,6.34,6.32,6.33,16100.0,6.33,6.34,6.32,6.33,16100.0
2009-08-26 10:55:00,6.33,6.33,6.32,6.33,93800.0,6.33,6.33,6.32,6.33,93800.0
2009-08-26 11:00:00,6.33,6.35,6.33,6.33,65100.0,6.33,6.35,6.33,6.33,65100.0
2009-08-26 11:05:00,6.34,6.34,6.31,6.31,30100.0,6.34,6.34,6.31,6.31,30100.0
2009-08-26 11:10:00,6.3,6.3,6.29,6.3,12600.0,6.3,6.3,6.29,6.3,12600.0
2009-08-26 11:15:00,6.3,6.32,6.3,6.31,29400.0,6.3,6.32,6.3,6.31,29400.0
2009-08-26 11:20:00,6.31,6.31,6.29,6.3,137200.0,6.31,6.31,6.29,6.3,137200.0
2009-08-26 11:25:00,6.3,6.31,6.29,6.31,23100.0,6.3,6.31,6.29,6.31,23100.0
2009-08-26 11:30:00,6.31,6.31,6.3,6.31,34300.0,6.31,6.31,6.3,6.31,34300.0
2009-08-26 11:35:00,6.31,6.31,6.29,6.29,28000.0,6.31,6.31,6.29,6.29,28000.0
2009-08-26 11:40:00,6.29,6.3,6.29,6.3,16800.0,6.29,6.3,6.29,6.3,16800.0
2009-08-26 11:45:00,6.3,6.31,6.3,6.31,19600.0,6.3,6.31,6.3,6.31,19600.0
2009-08-26 11:50:00,6.31,6.32,6.31,6.31,37800.0,6.31,6.32,6.31,6.31,37800.0
2009-08-26 11:55:00,6.31,6.32,6.31,6.32,19600.0,6.31,6.32,6.31,6.32,19600.0
2009-08-26 12:00:00,6.32,6.32,6.31,6.32,27300.0,6.32,6.32,6.31,6.32,27300.0
2009-08-26 12:05:00,6.31,6.32,6.31,6.32,21000.0,6.31,6.32,6.31,6.32,21000.0
2009-08-26 12:10:00,6.32,6.32,6.32,6.32,23100.0,6.32,6.32,6.32,6.32,23100.0
2009-08-26 12:15:00,6.32,6.33,6.32,6.33,49000.0,6.32,6.33,6.32,6.33,49000.0
2009-08-26 12:20:00,6.33,6.33,6.33,6.33,66500.0,6.33,6.33,6.33,6.33,66500.0
2009-08-26 12:25:00,6.33,6.33,6.32,6.32,25900.0,6.33,6.33,6.32,6.32,25900.0
2009-08-26 12:30:00,6.32,6.32,6.31,6.31,15400.0,6.32,6.32,6.31,6.31,15400.0
2009-08-26 12:35:00,6.31,6.32,6.31,6.31,32900.0,6.31,6.32,6.31,6.31,32900.0
2009-08-26 12:40:00,6.31,6.32,6.31,6.31,23100.0,6.31,6.32,6.31,6.31,23100.0
2009-08-26 12:45:00,6.31,6.31,6.31,6.31,11900.0,6.31,6.31,6.31,6.31,11900.0
2009-08-26 12:50:00,6.31,6.32,6.31,6.32,23100.0,6.31,6.32,6.31,6.32,23100.0
2009-08-26 12:55:00,6.32,6.32,6.31,6.31,13300.0,6.32,6.32,6.31,6.31,13300.0
2009-08-26 13:00:00,6.31,6.31,6.3,6.3,11900.0,6.31,6.31,6.3,6.3,11900.0
2009-08-26 13:05:00,6.3,6.3,6.27,6.28,106400.0,6.3,6.3,6.27,6.28,106400.0
2009-08-26 13:10:00,6.29,6.29,6.28,6.29,18200.0,6.29,6.29,6.28,6.29,18200.0
2009-08-26 13:15:00,6.29,6.29,6.25,6.26,61600.0,6.29,6.29,6.25,6.26,61600.0
2009-08-26 13:20:00,6.26,6.28,6.26,6.27,166600.0,6.26,6.28,6.26,6.27,166600.0
2009-08-26 13:25:00,6.28,6.28,6.26,6.26,53900.0,6.28,6.28,6.26,6.26,53900.0
2009-08-26 13:30:00,6.26,6.28,6.26,6.28,33600.0,6.26,6.28,6.26,6.28,33600.0
2009-08-26 13:35:00,6.28,6.29,6.28,6.29,51100.0,6.28,6.29,6.28,6.29,51100.0
2009-08-26 13:40:00,6.28,6.29,6.28,6.28,26600.0,6.28,6.29,6.28,6.28,26600.0
2009-08-26 13:45:00,6.28,6.29,6.28,6.28,35000.0,6.28,6.29,6.28,6.28,35000.0
2009-08-26 13:50:00,6.28,6.28,6.28,6.28,38500.0,6.28,6.28,6.28,6.28,38500.0
2009-08-26 13:55:00,6.28,6.29,6.28,6.28,161700.0,6.28,6.29,6.28,6.28,161700.0
2009-08-26 14:00:00,6.28,6.29,6.28,6.29,53200.0,6.28,6.29,6.28,6.29,53200.0
2009-08-26 14:05:00,6.28,6.29,6.28,6.29,46900.0,6.28,6.29,6.28,6.29,46900.0
2009-08-26 14:10:00,6.29,6.29,6.27,6.28,70000.0,6.29,6.29,6.27,6.28,70000.0
2009-08-26 14:15:00,6.28,6.28,6.28,6.28,25900.0,6.28,6.28,6.28,6.28,25900.0
2009-08-26 14:20:00,6.28,6.28,6.27,6.27,80500.0,6.28,6.28,6.27,6.27,80500.0
2009-08-26 14:25:00,6.27,6.27,6.27,6.27,64400.0,6.27,6.27,6.27,6.27,64400.0
2009-08-26 14:30:00,6.27,6.28,6.27,6.27,54600.0,6.27,6.28,6.27,6.27,54600.0
2009-08-26 14:35:00,6.28,6.28,6.27,6.27,39200.0,6.28,6.28,6.27,6.27,39200.0
2009-08-26 14:40:00,6.28,6.28,6.27,6.27,100800.0,6.28,6.28,6.27,6.27,100800.0
2009-08-26 14:45:00,6.27,6.28,6.27,6.28,72800.0,6.27,6.28,6.27,6.28,72800.0
2009-08-26 14:50:00,6.28,6.28,6.27,6.28,40600.0,6.28,6.28,6.27,6.28,40600.0
2009-08-26 14:55:00,6.28,6.28,6.27,6.28,45500.0,6.28,6.28,6.27,6.28,45500.0
2009-08-26 15:00:00,6.28,6.28,6.28,6.28,42700.0,6.28,6.28,6.28,6.28,42700.0
2009-08-26 15:05:00,6.28,6.28,6.28,6.28,22400.0,6.28,6.28,6.28,6.28,22400.0
2009-08-26 15:10:00,6.28,6.28,6.27,6.27,61600.0,6.28,6.28,6.27,6.27,61600.0
2009-08-26 15:15:00,6.27,6.28,6.27,6.27,42000.0,6.27,6.28,6.27,6.27,42000.0
2009-08-26 15:20:00,6.27,6.28,6.27,6.27,56000.0,6.27,6.28,6.27,6.27,56000.0
2009-08-26 15:25:00,6.27,6.28,6.27,6.27,101500.0,6.27,6.28,6.27,6.27,101500.0
2009-08-26 15:30:00,6.27,6.28,6.27,6.27,129500.0,6.27,6.28,6.27,6.27,129500.0
2009-08-26 15:35:00,6.27,6.28,6.27,6.27,385000.0,6.27,6.28,6.27,6.27,385000.0
2009-08-26 15:40:00,6.27,6.27,6.27,6.27,75600.0,6.27,6.27,6.27,6.27,75600.0
2009-08-26 15:45:00,6.27,6.27,6.26,6.27,148400.0,6.27,6.27,6.26,6.27,148400.0
2009-08-26 15:50:00,6.27,6.28,6.27,6.27,179900.0,6.27,6.28,6.27,6.27,179900.0
2009-08-26 15:55:00,6.27,6.28,6.27,6.28,301000.0,6.27,6.28,6.27,6.28,301000.0
2009-08-27 09:30:00,6.24,6.29,6.22,6.23,161700.0,6.24,6.29,6.22,6.23,161700.0
2009-08-27 09:35:00,6.23,6.29,6.23,6.25,86100.0,6.23,6.29,6.23,6.25,86100.0
2009-08-27 09:40:00,6.25,6.29,6.24,6.26,95900.0,6.25,6.29,6.24,6.26,95900.0
2009-08-27 09:45:00,6.26,6.26,6.23,6.24,86800.0,6.26,6.26,6.23,6.24,86800.0
2009-08-27 09:50:00,6.24,6.24,6.18,6.19,149100.0,6.24,6.24,6.18,6.19,149100.0
2009-08-27 09:55:00,6.18,6.2,6.16,6.17,102900.0,6.18,6.2,6.16,6.17,102900.0
2009-08-27 10:00:00,6.17,6.17,6.12,6.15,517300.0,6.17,6.17,6.12,6.15,517300.0
2009-08-27 10:05:00,6.15,6.19,6.14,6.18,86800.0,6.15,6.19,6.14,6.18,86800.0
2009-08-27 10:10:00,6.18,6.22,6.18,6.22,209300.0,6.18,6.22,6.18,6.22,209300.0
2009-08-27 10:15:00,6.22,6.22,6.17,6.21,1346100.0,6.22,6.22,6.17,6.21,1346100.0
2009-08-27 10:20:00,6.21,6.23,6.21,6.21,259000.0,6.21,6.23,6.21,6.21,259000.0
2009-08-27 10:25:00,6.21,6.22,6.2,6.2,349300.0,6.21,6.22,6.2,6.2,349300.0
2009-08-27 10:30:00,6.2,6.22,6.2,6.21,68600.0,6.2,6.22,6.2,6.21,68600.0
2009-08-27 10:35:00,6.21,6.22,6.21,6.21,60200.0,6.21,6.22,6.21,6.21,60200.0
2009-08-27 10:40:00,6.2,6.22,6.19,6.22,37800.0,6.2,6.22,6.19,6.22,37800.0
2009-08-27 10:45:00,6.22,6.22,6.21,6.21,23800.0,6.22,6.22,6.21,6.21,23800.0
2009-08-27 10:50:00,6.21,6.22,6.2,6.21,36400.0,6.21,6.22,6.2,6.21,36400.0
2009-08-27 10:55:00,6.21,6.22,6.2,6.21,56700.0,6.21,6.22,6.2,6.21,56700.0
2009-08-27 11:00:00,6.21,6.22,6.2,6.22,48300.0,6.21,6.22,6.2,6.22,48300.0
2009-08-27 11:05:00,6.22,6.23,6.21,6.22,51800.0,6.22,6.23,6.21,6.22,51800.0
2009-08-27 11:10:00,6.22,6.23,6.22,6.22,24500.0,6.22,6.23,6.22,6.22,24500.0
2009-08-27 11:15:00,6.22,6.22,6.22,6.22,45500.0,6.22,6.22,6.22,6.22,45500.0
2009-08-27 11:20:00,6.21,6.22,6.21,6.21,36400.0,6.21,6.22,6.21,6.21,36400.0
2009-08-27 11:25:00,6.21,6.22,6.21,6.21,112700.0,6.21,6.22,6.21,6.21,112700.0
2009-08-27 11:30:00,6.21,6.22,6.21,6.21,101500.0,6.21,6.22,6.21,6.21,101500.0
2009-08-27 11:35:00,6.21,6.21,6.18,6.19,99400.0,6.21,6.21,6.18,6.19,99400.0
2009-08-27 11:40:00,6.2,6.2,6.18,6.19,63000.0,6.2,6.2,6.18,6.19,63000.0
2009-08-27 11:45:00,6.19,6.2,6.19,6.2,45500.0,6.19,6.2,6.19,6.2,45500.0
2009-08-27 11:50:00,6.2,6.2,6.18,6.19,46900.0,6.2,6.2,6.18,6.19,46900.0
2009-08-27 11:55:00,6.19,6.21,6.19,6.2,49000.0,6.19,6.21,6.19,6.2,49000.0
2009-08-27 12:00:00,6.2,6.2,6.18,6.18,37100.0,6.2,6.2,6.18,6.18,37100.0
2009-08-27 12:05:00,6.19,6.19,6.19,6.19,46900.0,6.19,6.19,6.19,6.19,46900.0
2009-08-27 12:10:00,6.19,6.21,6.19,6.2,90300.0,6.19,6.21,6.19,6.2,90300.0
2009-08-27 12:15:00,6.2,6.22,6.2,6.21,84000.0,6.2,6.22,6.2,6.21,84000.0
2009-08-27 12:20:00,6.21,6.21,6.21,6.21,20300.0,6.21,6.21,6.21,6.21,20300.0
2009-08-27 12:25:00,6.21,6.22,6.21,6.22,338100.0,6.21,6.22,6.21,6.22,338100.0
2009-08-27 12:30:00,6.22,6.23,6.21,6.21,52500.0,6.22,6.23,6.21,6.21,52500.0
2009-08-27 12:35:00,6.21,6.21,6.21,6.21,60900.0,6.21,6.21,6.21,6.21,60900.0
2009-08-27 12:40:00,6.22,6.22,6.2,6.2,32900.0,6.22,6.22,6.2,6.2,32900.0
2009-08-27 12:45:00,6.2,6.21,6.2,6.21,28700.0,6.2,6.21,6.2,6.21,28700.0
2009-08-27 12:50:00,6.21,6.22,6.21,6.22,37100.0,6.21,6.22,6.21,6.22,37100.0
2009-08-27 12:55:00,6.22,6.23,6.22,6.23,42000.0,6.22,6.23,6.22,6.23,42000.0
2009-08-27 13:00:00,6.23,6.23,6.22,6.23,46900.0,6.23,6.23,6.22,6.23,46900.0
2009-08-27 13:05:00,6.23,6.24,6.23,6.24,52500.0,6.23,6.24,6.23,6.24,52500.0
2009-08-27 13:10:00,6.24,6.24,6.22,6.22,35000.0,6.24,6.24,6.22,6.22,35000.0
2009-08-27 13:15:00,6.22,6.23,6.22,6.23,20300.0,6.22,6.23,6.22,6.23,20300.0
2009-08-27 13:20:00,6.23,6.23,6.22,6.23,238000.0,6.23,6.23,6.22,6.23,238000.0
2009-08-27 13:25:00,6.23,6.23,6.22,6.22,576100.0,6.23,6.23,6.22,6.22,576100.0
2009-08-27 13:30:00,6.23,6.24,6.22,6.24,394800.0,6.23,6.24,6.22,6.24,394800.0
2009-08-27 13:35:00,6.24,6.26,6.24,6.26,54600.0,6.24,6.26,6.24,6.26,54600.0
2009-08-27 13:40:00,6.26,6.26,6.25,6.25,27300.0,6.26,6.26,6.25,6.25,27300.0
2009-08-27 13:45:00,6.25,6.27,6.25,6.27,121800.0,6.25,6.27,6.25,6.27,121800.0
2009-08-27 13:50:00,6.27,6.27,6.26,6.27,79800.0,6.27,6.27,6.26,6.27,79800.0
2009-08-27 13:55:00,6.27,6.27,6.26,6.26,56000.0,6.27,6.27,6.26,6.26,56000.0
2009-08-27 14:00:00,6.27,6.27,6.26,6.26,41300.0,6.27,6.27,6.26,6.26,41300.0
2009-08-27 14:05:00,6.26,6.27,6.26,6.27,96600.0,6.26,6.27,6.26,6.27,96600.0
2009-08-27 14:10:00,6.27,6.28,6.27,6.28,68600.0,6.27,6.28,6.27,6.28,68600.0
2009-08-27 14:15:00,6.28,6.28,6.27,6.27,85400.0,6.28,6.28,6.27,6.27,85400.0
2009-08-27 14:20:00,6.27,6.28,6.27,6.27,87500.0,6.27,6.28,6.27,6.27,87500.0
2009-08-27 14:25:00,6.27,6.27,6.26,6.27,58800.0,6.27,6.27,6.26,6.27,58800.0
2009-08-27 14:30:00,6.27,6.28,6.27,6.28,75600.0,6.27,6.28,6.27,6.28,75600.0
2009-08-27 14:35:00,6.28,6.28,6.27,6.28,51100.0,6.28,6.28,6.27,6.28,51100.0
2009-08-27 14:40:00,6.27,6.28,6.27,6.28,53200.0,6.27,6.28,6.27,6.28,53200.0
2009-08-27 14:45:00,6.28,6.28,6.27,6.27,57400.0,6.28,6.28,6.27,6.27,57400.0
2009-08-27 14:50:00,6.27,6.27,6.27,6.27,27300.0,6.27,6.27,6.27,6.27,27300.0
2009-08-27 14:55:00,6.27,6.27,6.27,6.27,49000.0,6.27,6.27,6.27,6.27,49000.0
2009-08-27 15:00:00,6.27,6.27,6.27,6.27,61600.0,6.27,6.27,6.27,6.27,61600.0
2009-08-27 15:05:00,6.27,6.27,6.26,6.26,114100.0,6.27,6.27,6.26,6.26,114100.0
2009-08-27 15:10:00,6.26,6.26,6.25,6.25,81200.0,6.26,6.26,6.25,6.25,81200.0
2009-08-27 15:15:00,6.25,6.27,6.25,6.27,38500.0,6.25,6.27,6.25,6.27,38500.0
2009-08-27 15:20:00,6.27,6.28,6.27,6.27,42000.0,6.27,6.28,6.27,6.27,42000.0
2009-08-27 15:25:00,6.27,6.27,6.26,6.27,100800.0,6.27,6.27,6.26,6.27,100800.0
2009-08-27 15:30:00,6.27,6.27,6.26,6.27,56700.0,6.27,6.27,6.26,6.27,56700.0
2009-08-27 15:35:00,6.27,6.27,6.26,6.27,88200.0,6.27,6.27,6.26,6.27,88200.0
2009-08-27 15:40:00,6.27,6.28,6.26,6.28,114800.0,6.27,6.28,6.26,6.28,114800.0
2009-08-27 15:45:00,6.28,6.28,6.26,6.26,130900.0,6.28,6.28,6.26,6.26,130900.0
2009-08-27 15:50:00,6.26,6.27,6.26,6.26,384300.0,6.26,6.27,6.26,6.26,384300.0
2009-08-27 15:55:00,6.26,6.26,6.24,6.25,522900.0,6.26,6.26,6.24,6.25,522900.0
2009-08-28 09:30:00,6.36,6.36,6.3,6.35,182000.0,6.36,6.36,6.3,6.35,182000.0
2009-08-28 09:35:00,6.35,6.41,6.35,6.39,167300.0,6.35,6.41,6.35,6.39,167300.0
2009-08-28 09:40:00,6.39,6.41,6.34,6.34,95900.0,6.39,6.41,6.34,6.34,95900.0
2009-08-28 09:45:00,6.34,6.38,6.34,6.35,135100.0,6.34,6.38,6.34,6.35,135100.0
2009-08-28 09:50:00,6.35,6.37,6.34,6.36,126000.0,6.35,6.37,6.34,6.36,126000.0
2009-08-28 09:55:00,6.36,6.36,6.3,6.3,137900.0,6.36,6.36,6.3,6.3,137900.0
2009-08-28 10:00:00,6.29,6.33,6.29,6.33,70000.0,6.29,6.33,6.29,6.33,70000.0
2009-08-28 10:05:00,6.32,6.38,6.32,6.37,96600.0,6.32,6.38,6.32,6.37,96600.0
2009-08-28 10:10:00,6.36,6.39,6.36,6.36,144200.0,6.36,6.39,6.36,6.36,144200.0
2009-08-28 10:15:00,6.36,6.38,6.36,6.37,32200.0,6.36,6.38,6.36,6.37,32200.0
2009-08-28 10:20:00,6.37,6.37,6.36,6.36,84700.0,6.37,6.37,6.36,6.36,84700.0
2009-08-28 10:25:00,6.36,6.36,6.34,6.36,121800.0,6.36,6.36,6.34,6.36,121800.0
2009-08-28 10:30:00,6.35,6.37,6.35,6.37,134400.0,6.35,6.37,6.35,6.37,134400.0
2009-08-28 10:35:00,6.37,6.4,6.37,6.39,161700.0,6.37,6.4,6.37,6.39,161700.0
2009-08-28 10:40:00,6.39,6.39,6.38,6.38,79800.0,6.39,6.39,6.38,6.38,79800.0
2009-08-28 10:45:00,6.38,6.41,6.38,6.41,168700.0,6.38,6.41,6.38,6.41,168700.0
2009-08-28 10:50:00,6.41,6.41,6.4,6.4,48300.0,6.41,6.41,6.4,6.4,48300.0
2009-08-28 10:55:00,6.4,6.4,6.38,6.39,98000.0,6.4,6.4,6.38,6.39,98000.0
2009-08-28 11:00:00,6.39,6.39,6.38,6.39,112000.0,6.39,6.39,6.38,6.39,112000.0
2009-08-28 11:05:00,6.39,6.41,6.38,6.39,98700.0,6.39,6.41,6.38,6.39,98700.0
2009-08-28 11:10:00,6.39,6.39,6.38,6.39,48300.0,6.39,6.39,6.38,6.39,48300.0
2009-08-28 11:15:00,6.39,6.4,6.39,6.39,189000.0,6.39,6.4,6.39,6.39,189000.0
2009-08-28 11:20:00,6.39,6.39,6.38,6.38,100100.0,6.39,6.39,6.38,6.38,100100.0
2009-08-28 11:25:00,6.38,6.38,6.38,6.38,86100.0,6.38,6.38,6.38,6.38,86100.0
2009-08-28 11:30:00,6.38,6.39,6.38,6.38,55300.0,6.38,6.39,6.38,6.38,55300.0
2009-08-28 11:35:00,6.39,6.39,6.38,6.38,28000.0,6.39,6.39,6.38,6.38,28000.0
2009-08-28 11:40:00,6.38,6.38,6.36,6.36,29400.0,6.38,6.38,6.36,6.36,29400.0
2009-08-28 11:45:00,6.36,6.36,6.35,6.36,176400.0,6.36,6.36,6.35,6.36,176400.0
2009-08-28 11:50:00,6.36,6.37,6.36,6.37,35700.0,6.36,6.37,6.36,6.37,35700.0
2009-08-28 11:55:00,6.37,6.37,6.36,6.37,53200.0,6.37,6.37,6.36,6.37,53200.0
2009-08-28 12:00:00,6.37,6.37,6.36,6.36,255500.0,6.37,6.37,6.36,6.36,255500.0
2009-08-28 12:05:00,6.36,6.37,6.36,6.36,276500.0,6.36,6.37,6.36,6.36,276500.0
2009-08-28 12:10:00,6.35,6.35,6.33,6.34,57400.0,6.35,6.35,6.33,6.34,57400.0
2009-08-28 12:15:00,6.34,6.34,6.33,6.34,31500.0,6.34,6.34,6.33,6.34,31500.0
2009-08-28 12:20:00,6.34,6.34,6.32,6.32,18200.0,6.34,6.34,6.32,6.32,18200.0
2009-08-28 12:25:00,6.32,6.32,6.3,6.31,78400.0,6.32,6.32,6.3,6.31,78400.0
2009-08-28 12:30:00,6.3,6.31,6.29,6.31,30100.0,6.3,6.31,6.29,6.31,30100.0
2009-08-28 12:35:00,6.31,6.32,6.31,6.31,193900.0,6.31,6.32,6.31,6.31,193900.0
2009-08-28 12:40:00,6.31,6.31,6.31,6.31,70700.0,6.31,6.31,6.31,6.31,70700.0
2009-08-28 12:45:00,6.31,6.31,6.31,6.31,7700.0,6.31,6.31,6.31,6.31,7700.0
2009-08-28 12:50:00,6.31,6.31,6.31,6.31,23800.0,6.31,6.31,6.31,6.31,23800.0
2009-08-28 12:55:00,6.31,6.31,6.29,6.3,32900.0,6.31,6.31,6.29,6.3,32900.0
2009-08-28 13:00:00,6.3,6.31,6.3,6.31,31500.0,6.3,6.31,6.3,6.31,31500.0
2009-08-28 13:05:00,6.31,6.31,6.31,6.31,35700.0,6.31,6.31,6.31,6.31,35700.0
2009-08-28 13:10:00,6.31,6.32,6.31,6.31,29400.0,6.31,6.32,6.31,6.31,29400.0
2009-08-28 13:15:00,6.31,6.32,6.3,6.31,166600.0,6.31,6.32,6.3,6.31,166600.0
2009-08-28 13:20:00,6.31,6.32,6.31,6.31,33600.0,6.31,6.32,6.31,6.31,33600.0
2009-08-28 13:25:00,6.31,6.32,6.31,6.32,69300.0,6.31,6.32,6.31,6.32,69300.0
2009-08-28 13:30:00,6.32,6.32,6.31,6.32,61600.0,6.32,6.32,6.31,6.32,61600.0
2009-08-28 13:35:00,6.32,6.32,6.31,6.31,56700.0,6.32,6.32,6.31,6.31,56700.0
2009-08-28 13:40:00,6.31,6.32,6.31,6.32,31500.0,6.31,6.32,6.31,6.32,31500.0
2009-08-28 13:45:00,6.32,6.33,6.32,6.33,28700.0,6.32,6.33,6.32,6.33,28700.0
2009-08-28 13:50:00,6.33,6.34,6.33,6.33,25200.0,6.33,6.34,6.33,6.33,25200.0
2009-08-28 13:55:00,6.33,6.34,6.33,6.33,14700.0,6.33,6.34,6.33,6.33,14700.0
2009-08-28 14:00:00,6.33,6.33,6.32,6.32,60200.0,6.33,6.33,6.32,6.32,60200.0
2009-08-28 14:05:00,6.31,6.32,6.31,6.32,39900.0,6.31,6.32,6.31,6.32,39900.0
2009-08-28 14:10:00,6.32,6.32,6.31,6.31,27300.0,6.32,6.32,6.31,6.31,27300.0
2009-08-28 14:15:00,6.31,6.32,6.31,6.31,56700.0,6.31,6.32,6.31,6.31,56700.0
2009-08-28 14:20:00,6.31,6.32,6.31,6.32,65100.0,6.31,6.32,6.31,6.32,65100.0
2009-08-28 14:25:00,6.32,6.32,6.31,6.32,64400.0,6.32,6.32,6.31,6.32,64400.0
2009-08-28 14:30:00,6.32,6.32,6.31,6.31,56000.0,6.32,6.32,6.31,6.31,56000.0
2009-08-28 14:35:00,6.31,6.32,6.31,6.32,45500.0,6.31,6.32,6.31,6.32,45500.0
2009-08-28 14:40:00,6.32,6.32,6.32,6.32,27300.0,6.32,6.32,6.32,6.32,27300.0
2009-08-28 14:45:00,6.32,6.33,6.32,6.33,24500.0,6.32,6.33,6.32,6.33,24500.0
2009-08-28 14:50:00,6.33,6.33,6.32,6.33,30100.0,6.33,6.33,6.32,6.33,30100.0
2009-08-28 14:55:00,6.33,6.34,6.33,6.34,28000.0,6.33,6.34,6.33,6.34,28000.0
2009-08-28 15:00:00,6.33,6.34,6.33,6.34,41300.0,6.33,6.34,6.33,6.34,41300.0
2009-08-28 15:05:00,6.33,6.34,6.33,6.33,30100.0,6.33,6.34,6.33,6.33,30100.0
2009-08-28 15:10:00,6.33,6.34,6.33,6.34,40600.0,6.33,6.34,6.33,6.34,40600.0
2009-08-28 15:15:00,6.34,6.34,6.34,6.34,42000.0,6.34,6.34,6.34,6.34,42000.0
2009-08-28 15:20:00,6.35,6.35,6.33,6.34,49000.0,6.35,6.35,6.33,6.34,49000.0
2009-08-28 15:25:00,6.34,6.35,6.34,6.34,35000.0,6.34,6.35,6.34,6.34,35000.0
2009-08-28 15:30:00,6.35,6.35,6.32,6.33,120400.0,6.35,6.35,6.32,6.33,120400.0
2009-08-28 15:35:00,6.33,6.34,6.32,6.32,56700.0,6.33,6.34,6.32,6.32,56700.0
2009-08-28 15:40:00,6.32,6.34,6.32,6.32,104300.0,6.32,6.34,6.32,6.32,104300.0
2009-08-28 15:45:00,6.32,6.32,6.31,6.31,151200.0,6.32,6.32,6.31,6.31,151200.0
2009-08-28 15:50:00,6.32,6.32,6.31,6.31,288400.0,6.32,6.32,6.31,6.31,288400.0
2009-08-28 15:55:00,6.31,6.32,6.31,6.32,459900.0,6.31,6.32,6.31,6.32,459900.0
2009-08-31 09:30:00,6.31,6.33,6.29,6.33,111300.0,6.31,6.33,6.29,6.33,111300.0
2009-08-31 09:35:00,6.33,6.38,6.32,6.33,362600.0,6.33,6.38,6.32,6.33,362600.0
2009-08-31 09:40:00,6.33,6.34,6.31,6.31,191800.0,6.33,6.34,6.31,6.31,191800.0
2009-08-31 09:45:00,6.31,6.31,6.25,6.27,72100.0,6.31,6.31,6.25,6.27,72100.0
2009-08-31 09:50:00,6.26,6.26,6.22,6.24,56000.0,6.26,6.26,6.22,6.24,56000.0
2009-08-31 09:55:00,6.24,6.27,6.24,6.27,70700.0,6.24,6.27,6.24,6.27,70700.0
2009-08-31 10:00:00,6.26,6.26,6.21,6.22,39200.0,6.26,6.26,6.21,6.22,39200.0
2009-08-31 10:05:00,6.22,6.23,6.2,6.21,66500.0,6.22,6.23,6.2,6.21,66500.0
2009-08-31 10:10:00,6.21,6.22,6.2,6.21,61600.0,6.21,6.22,6.2,6.21,61600.0
2009-08-31 10:15:00,6.21,6.21,6.19,6.19,71400.0,6.21,6.21,6.19,6.19,71400.0
2009-08-31 10:20:00,6.19,6.21,6.18,6.18,35700.0,6.19,6.21,6.18,6.18,35700.0
2009-08-31 10:25:00,6.18,6.2,6.17,6.19,80500.0,6.18,6.2,6.17,6.19,80500.0
2009-08-31 10:30:00,6.2,6.2,6.17,6.19,56000.0,6.2,6.2,6.17,6.19,56000.0
2009-08-31 10:35:00,6.19,6.21,6.19,6.2,55300.0,6.19,6.21,6.19,6.2,55300.0
2009-08-31 10:40:00,6.2,6.23,6.2,6.23,42700.0,6.2,6.23,6.2,6.23,42700.0
2009-08-31 10:45:00,6.23,6.24,6.23,6.24,127400.0,6.23,6.24,6.23,6.24,127400.0
2009-08-31 10:50:00,6.24,6.27,6.24,6.25,62300.0,6.24,6.27,6.24,6.25,62300.0
2009-08-31 10:55:00,6.25,6.26,6.25,6.26,15400.0,6.25,6.26,6.25,6.26,15400.0
2009-08-31 11:00:00,6.26,6.26,6.24,6.24,42700.0,6.26,6.26,6.24,6.24,42700.0
2009-08-31 11:05:00,6.25,6.26,6.25,6.26,73500.0,6.25,6.26,6.25,6.26,73500.0
2009-08-31 11:10:00,6.27,6.27,6.25,6.25,72800.0,6.27,6.27,6.25,6.25,72800.0
2009-08-31 11:15:00,6.25,6.27,6.25,6.25,20300.0,6.25,6.27,6.25,6.25,20300.0
2009-08-31 11:20:00,6.26,6.27,6.25,6.26,37800.0,6.26,6.27,6.25,6.26,37800.0
2009-08-31 11:25:00,6.26,6.26,6.25,6.26,30100.0,6.26,6.26,6.25,6.26,30100.0
2009-08-31 11:30:00,6.26,6.27,6.26,6.26,31500.0,6.26,6.27,6.26,6.26,31500.0
2009-08-31 11:35:00,6.26,6.29,6.26,6.29,23100.0,6.26,6.29,6.26,6.29,23100.0
2009-08-31 11:40:00,6.29,6.29,6.27,6.27,35700.0,6.29,6.29,6.27,6.27,35700.0
2009-08-31 11:45:00,6.27,6.27,6.26,6.27,16800.0,6.27,6.27,6.26,6.27,16800.0
2009-08-31 11:50:00,6.27,6.27,6.25,6.26,39900.0,6.27,6.27,6.25,6.26,39900.0
2009-08-31 11:55:00,6.26,6.27,6.26,6.26,61600.0,6.26,6.27,6.26,6.26,61600.0
2009-08-31 12:00:00,6.26,6.28,6.26,6.27,68600.0,6.26,6.28,6.26,6.27,68600.0
2009-08-31 12:05:00,6.27,6.27,6.27,6.27,26600.0,6.27,6.27,6.27,6.27,26600.0
2009-08-31 12:10:00,6.27,6.27,6.26,6.26,161700.0,6.27,6.27,6.26,6.26,161700.0
2009-08-31 12:15:00,6.26,6.26,6.24,6.24,52500.0,6.26,6.26,6.24,6.24,52500.0
2009-08-31 12:20:00,6.24,6.25,6.23,6.24,39900.0,6.24,6.25,6.23,6.24,39900.0
2009-08-31 12:25:00,6.24,6.24,6.23,6.23,23800.0,6.24,6.24,6.23,6.23,23800.0
2009-08-31 12:30:00,6.23,6.24,6.23,6.24,13300.0,6.23,6.24,6.23,6.24,13300.0
2009-08-31 12:35:00,6.24,6.24,6.23,6.23,29400.0,6.24,6.24,6.23,6.23,29400.0
2009-08-31 12:40:00,6.23,6.24,6.23,6.24,14000.0,6.23,6.24,6.23,6.24,14000.0
2009-08-31 12:45:00,6.23,6.23,6.23,6.23,42700.0,6.23,6.23,6.23,6.23,42700.0
2009-08-31 12:50:00,6.23,6.23,6.22,6.22,30800.0,6.23,6.23,6.22,6.22,30800.0
2009-08-31 12:55:00,6.22,6.22,6.22,6.22,16100.0,6.22,6.22,6.22,6.22,16100.0
2009-08-31 13:00:00,6.22,6.23,6.21,6.21,32900.0,6.22,6.23,6.21,6.21,32900.0
2009-08-31 13:05:00,6.21,6.22,6.21,6.22,21700.0,6.21,6.22,6.21,6.22,21700.0
2009-08-31 13:10:00,6.22,6.22,6.21,6.22,32200.0,6.22,6.22,6.21,6.22,32200.0
2009-08-31 13:15:00,6.22,6.23,6.22,6.22,77000.0,6.22,6.23,6.22,6.22,77000.0
2009-08-31 13:20:00,6.22,6.22,6.21,6.21,48300.0,6.22,6.22,6.21,6.21,48300.0
2009-08-31 13:25:00,6.21,6.22,6.21,6.21,154000.0,6.21,6.22,6.21,6.21,154000.0
2009-08-31 13:30:00,6.21,6.22,6.2,6.21,217700.0,6.21,6.22,6.2,6.21,217700.0
2009-08-31 13:35:00,6.21,6.21,6.2,6.21,29400.0,6.21,6.21,6.2,6.21,29400.0
2009-08-31 13:40:00,6.21,6.21,6.2,6.2,62300.0,6.21,6.21,6.2,6.2,62300.0
2009-08-31 13:45:00,6.2,6.2,6.2,6.2,28700.0,6.2,6.2,6.2,6.2,28700.0
2009-08-31 13:50:00,6.2,6.2,6.19,6.2,20300.0,6.2,6.2,6.19,6.2,20300.0
2009-08-31 13:55:00,6.19,6.21,6.19,6.2,14000.0,6.19,6.21,6.19,6.2,14000.0
2009-08-31 14:00:00,6.21,6.21,6.2,6.2,21700.0,6.21,6.21,6.2,6.2,21700.0
2009-08-31 14:05:00,6.2,6.21,6.2,6.21,12600.0,6.2,6.21,6.2,6.21,12600.0
2009-08-31 14:10:00,6.21,6.22,6.21,6.22,35700.0,6.21,6.22,6.21,6.22,35700.0
2009-08-31 14:15:00,6.22,6.22,6.22,6.22,31500.0,6.22,6.22,6.22,6.22,31500.0
2009-08-31 14:20:00,6.22,6.23,6.22,6.23,23800.0,6.22,6.23,6.22,6.23,23800.0
2009-08-31 14:25:00,6.22,6.22,6.22,6.22,14000.0,6.22,6.22,6.22,6.22,14000.0
2009-08-31 14:30:00,6.22,6.23,6.22,6.23,11200.0,6.22,6.23,6.22,6.23,11200.0
2009-08-31 14:35:00,6.23,6.23,6.23,6.23,11200.0,6.23,6.23,6.23,6.23,11200.0
2009-08-31 14:40:00,6.23,6.23,6.22,6.23,27300.0,6.23,6.23,6.22,6.23,27300.0
2009-08-31 14:45:00,6.23,6.24,6.23,6.23,7700.0,6.23,6.24,6.23,6.23,7700.0
2009-08-31 14:50:00,6.23,6.24,6.23,6.23,20300.0,6.23,6.24,6.23,6.23,20300.0
2009-08-31 14:55:00,6.23,6.24,6.23,6.23,43400.0,6.23,6.24,6.23,6.23,43400.0
2009-08-31 15:00:00,6.22,6.22,6.21,6.22,39200.0,6.22,6.22,6.21,6.22,39200.0
2009-08-31 15:05:00,6.21,6.22,6.21,6.22,25200.0,6.21,6.22,6.21,6.22,25200.0
2009-08-31 15:10:00,6.22,6.22,6.2,6.21,88900.0,6.22,6.22,6.2,6.21,88900.0
2009-08-31 15:15:00,6.21,6.21,6.2,6.2,91000.0,6.21,6.21,6.2,6.2,91000.0
2009-08-31 15:20:00,6.2,6.21,6.19,6.2,115500.0,6.2,6.21,6.19,6.2,115500.0
2009-08-31 15:25:00,6.2,6.21,6.19,6.21,107800.0,6.2,6.21,6.19,6.21,107800.0
2009-08-31 15:30:00,6.21,6.21,6.2,6.21,79100.0,6.21,6.21,6.2,6.21,79100.0
2009-08-31 15:35:00,6.21,6.22,6.21,6.22,101500.0,6.21,6.22,6.21,6.22,101500.0
2009-08-31 15:40:00,6.22,6.23,6.21,6.23,129500.0,6.22,6.23,6.21,6.23,129500.0
2009-08-31 15:45:00,6.23,6.24,6.22,6.23,107800.0,6.23,6.24,6.22,6.23,107800.0
2009-08-31 15:50:00,6.23,6.24,6.22,6.24,180600.0,6.23,6.24,6.22,6.24,180600.0
2009-08-31 15:55:00,6.24,6.24,6.22,6.24,334600.0,6.24,6.24,6.22,6.24,334600.0
2009-09-01 09:30:00,6.17,6.26,6.17,6.2,179900.0,6.17,6.26,6.17,6.2,179900.0
2009-09-01 09:35:00,6.2,6.23,6.2,6.23,133700.0,6.2,6.23,6.2,6.23,133700.0
2009-09-01 09:40:00,6.22,6.28,6.22,6.25,161000.0,6.22,6.28,6.22,6.25,161000.0
2009-09-01 09:45:00,6.25,6.28,6.22,6.28,84700.0,6.25,6.28,6.22,6.28,84700.0
2009-09-01 09:50:00,6.27,6.32,6.27,6.28,107800.0,6.27,6.32,6.27,6.28,107800.0
2009-09-01 09:55:00,6.27,6.32,6.27,6.3,100800.0,6.27,6.32,6.27,6.3,100800.0
2009-09-01 10:00:00,6.31,6.32,6.27,6.32,127400.0,6.31,6.32,6.27,6.32,127400.0
2009-09-01 10:05:00,6.32,6.34,6.28,6.28,69300.0,6.32,6.34,6.28,6.28,69300.0
2009-09-01 10:10:00,6.28,6.29,6.23,6.24,126700.0,6.28,6.29,6.23,6.24,126700.0
2009-09-01 10:15:00,6.24,6.26,6.22,6.26,95900.0,6.24,6.26,6.22,6.26,95900.0
2009-09-01 10:20:00,6.25,6.26,6.23,6.25,66500.0,6.25,6.26,6.23,6.25,66500.0
2009-09-01 10:25:00,6.26,6.28,6.25,6.26,97300.0,6.26,6.28,6.25,6.26,97300.0
2009-09-01 10:30:00,6.25,6.28,6.25,6.26,51100.0,6.25,6.28,6.25,6.26,51100.0
2009-09-01 10:35:00,6.26,6.27,6.24,6.25,49000.0,6.26,6.27,6.24,6.25,49000.0
2009-09-01 10:40:00,6.26,6.26,6.21,6.21,75600.0,6.26,6.26,6.21,6.21,75600.0
2009-09-01 10:45:00,6.21,6.21,6.19,6.2,144900.0,6.21,6.21,6.19,6.2,144900.0
2009-09-01 10:50:00,6.2,6.21,6.18,6.18,98000.0,6.2,6.21,6.18,6.18,98000.0
2009-09-01 10:55:00,6.19,6.2,6.18,6.19,88900.0,6.19,6.2,6.18,6.19,88900.0
2009-09-01 11:00:00,6.18,6.2,6.16,6.18,280700.0,6.18,6.2,6.16,6.18,280700.0
2009-09-01 11:05:00,6.18,6.18,6.15,6.16,95900.0,6.18,6.18,6.15,6.16,95900.0
2009-09-01 11:10:00,6.15,6.16,6.11,6.14,137200.0,6.15,6.16,6.11,6.14,137200.0
2009-09-01 11:15:00,6.14,6.14,6.12,6.13,97300.0,6.14,6.14,6.12,6.13,97300.0
2009-09-01 11:20:00,6.13,6.13,6.09,6.13,200200.0,6.13,6.13,6.09,6.13,200200.0
2009-09-01 11:25:00,6.13,6.13,6.05,6.05,333900.0,6.13,6.13,6.05,6.05,333900.0
2009-09-01 11:30:00,6.04,6.05,6.01,6.04,349300.0,6.04,6.05,6.01,6.04,349300.0
2009-09-01 11:35:00,6.04,6.05,6.01,6.04,130900.0,6.04,6.05,6.01,6.04,130900.0
2009-09-01 11:40:00,6.05,6.05,6.02,6.02,252700.0,6.05,6.05,6.02,6.02,252700.0
2009-09-01 11:45:00,6.02,6.04,6.02,6.03,175000.0,6.02,6.04,6.02,6.03,175000.0
2009-09-01 11:50:00,6.03,6.03,6.01,6.03,233100.0,6.03,6.03,6.01,6.03,233100.0
2009-09-01 11:55:00,6.03,6.03,6.01,6.01,63000.0,6.03,6.03,6.01,6.01,63000.0
2009-09-01 12:00:00,6.01,6.03,6.01,6.03,527100.0,6.01,6.03,6.01,6.03,527100.0
2009-09-01 12:05:00,6.03,6.05,6.02,6.04,266700.0,6.03,6.05,6.02,6.04,266700.0
2009-09-01 12:10:00,6.05,6.06,6.05,6.06,80500.0,6.05,6.06,6.05,6.06,80500.0
2009-09-01 12:15:00,6.06,6.06,6.04,6.06,60200.0,6.06,6.06,6.04,6.06,60200.0
2009-09-01 12:20:00,6.06,6.06,6.03,6.04,89600.0,6.06,6.06,6.03,6.04,89600.0
2009-09-01 12:25:00,6.04,6.04,6.03,6.04,76300.0,6.04,6.04,6.03,6.04,76300.0
2009-09-01 12:30:00,6.04,6.06,6.03,6.06,72100.0,6.04,6.06,6.03,6.06,72100.0
2009-09-01 12:35:00,6.06,6.06,6.04,6.04,60200.0,6.06,6.06,6.04,6.04,60200.0
2009-09-01 12:40:00,6.05,6.07,6.05,6.07,42000.0,6.05,6.07,6.05,6.07,42000.0
2009-09-01 12:45:00,6.07,6.07,6.06,6.07,44800.0,6.07,6.07,6.06,6.07,44800.0
2009-09-01 12:50:00,6.07,6.07,6.05,6.06,38500.0,6.07,6.07,6.05,6.06,38500.0
2009-09-01 12:55:00,6.06,6.07,6.05,6.05,34300.0,6.06,6.07,6.05,6.05,34300.0
2009-09-01 13:00:00,6.05,6.06,6.03,6.03,56000.0,6.05,6.06,6.03,6.03,56000.0
2009-09-01 13:05:00,6.03,6.05,6.01,6.03,182700.0,6.03,6.05,6.01,6.03,182700.0
2009-09-01 13:10:00,6.04,6.04,5.97,5.99,304500.0,6.04,6.04,5.97,5.99,304500.0
2009-09-01 13:15:00,5.99,6.01,5.95,5.97,305200.0,5.99,6.01,5.95,5.97,305200.0
2009-09-01 13:20:00,5.97,5.98,5.97,5.98,82600.0,5.97,5.98,5.97,5.98,82600.0
2009-09-01 13:25:00,5.99,6.01,5.98,6.01,54600.0,5.99,6.01,5.98,6.01,54600.0
2009-09-01 13:30:00,6.01,6.01,5.97,5.98,82600.0,6.01,6.01,5.97,5.98,82600.0
2009-09-01 13:35:00,5.98,6.0,5.98,6.0,41300.0,5.98,6.0,5.98,6.0,41300.0
2009-09-01 13:40:00,6.0,6.03,6.0,6.01,39200.0,6.0,6.03,6.0,6.01,39200.0
2009-09-01 13:45:00,6.01,6.04,6.01,6.02,58100.0,6.01,6.04,6.01,6.02,58100.0
2009-09-01 13:50:00,6.01,6.03,6.0,6.03,63000.0,6.01,6.03,6.0,6.03,63000.0
2009-09-01 13:55:00,6.03,6.04,6.03,6.04,25900.0,6.03,6.04,6.03,6.04,25900.0
2009-09-01 14:00:00,6.04,6.05,6.02,6.04,48300.0,6.04,6.05,6.02,6.04,48300.0
2009-09-01 14:05:00,6.04,6.05,6.04,6.04,37800.0,6.04,6.05,6.04,6.04,37800.0
2009-09-01 14:10:00,6.04,6.06,6.03,6.06,49700.0,6.04,6.06,6.03,6.06,49700.0
2009-09-01 14:15:00,6.06,6.06,6.03,6.05,51100.0,6.06,6.06,6.03,6.05,51100.0
2009-09-01 14:20:00,6.06,6.06,6.03,6.04,74200.0,6.06,6.06,6.03,6.04,74200.0
2009-09-01 14:25:00,6.04,6.05,6.03,6.04,39200.0,6.04,6.05,6.03,6.04,39200.0
2009-09-01 14:30:00,6.05,6.05,6.04,6.04,38500.0,6.05,6.05,6.04,6.04,38500.0
2009-09-01 14:35:00,6.05,6.05,6.04,6.04,40600.0,6.05,6.05,6.04,6.04,40600.0
2009-09-01 14:40:00,6.04,6.04,6.03,6.03,40600.0,6.04,6.04,6.03,6.03,40600.0
2009-09-01 14:45:00,6.04,6.05,6.03,6.04,43400.0,6.04,6.05,6.03,6.04,43400.0
2009-09-01 14:50:00,6.04,6.06,6.03,6.03,58800.0,6.04,6.06,6.03,6.03,58800.0
2009-09-01 14:55:00,6.04,6.05,6.04,6.04,49700.0,6.04,6.05,6.04,6.04,49700.0
2009-09-01 15:00:00,6.04,6.06,6.03,6.05,210000.0,6.04,6.06,6.03,6.05,210000.0
2009-09-01 15:05:00,6.05,6.06,6.04,6.05,298200.0,6.05,6.06,6.04,6.05,298200.0
2009-09-01 15:10:00,6.05,6.06,6.03,6.05,136500.0,6.05,6.06,6.03,6.05,136500.0
2009-09-01 15:15:00,6.05,6.05,6.03,6.04,97300.0,6.05,6.05,6.03,6.04,97300.0
2009-09-01 15:20:00,6.04,6.05,6.04,6.05,199500.0,6.04,6.05,6.04,6.05,199500.0
2009-09-01 15:25:00,6.04,6.05,6.03,6.03,295400.0,6.04,6.05,6.03,6.03,295400.0
2009-09-01 15:30:00,6.03,6.04,6.03,6.03,200200.0,6.03,6.04,6.03,6.03,200200.0
2009-09-01 15:35:00,6.03,6.04,6.02,6.04,271600.0,6.03,6.04,6.02,6.04,271600.0
2009-09-01 15:40:00,6.03,6.04,6.02,6.03,367500.0,6.03,6.04,6.02,6.03,367500.0
2009-09-01 15:45:00,6.03,6.04,6.0,6.04,332500.0,6.03,6.04,6.0,6.04,332500.0
2009-09-01 15:50:00,6.04,6.04,6.02,6.03,221900.0,6.04,6.04,6.02,6.03,221900.0
2009-09-01 15:55:00,6.03,6.05,6.02,6.02,412300.0,6.03,6.05,6.02,6.02,412300.0
2009-09-02 09:30:00,5.96,5.99,5.95,5.99,176400.0,5.96,5.99,5.95,5.99,176400.0
2009-09-02 09:35:00,6.0,6.03,5.99,6.02,46900.0,6.0,6.03,5.99,6.02,46900.0
2009-09-02 09:40:00,6.01,6.06,6.01,6.05,69300.0,6.01,6.06,6.01,6.05,69300.0
2009-09-02 09:45:00,6.04,6.05,6.01,6.03,62300.0,6.04,6.05,6.01,6.03,62300.0
2009-09-02 09:50:00,6.02,6.04,6.02,6.04,37100.0,6.02,6.04,6.02,6.04,37100.0
2009-09-02 09:55:00,6.04,6.04,5.99,5.99,115500.0,6.04,6.04,5.99,5.99,115500.0
2009-09-02 10:00:00,5.99,6.0,5.96,5.96,207900.0,5.99,6.0,5.96,5.96,207900.0
2009-09-02 10:05:00,5.96,6.0,5.96,5.99,168000.0,5.96,6.0,5.96,5.99,168000.0
2009-09-02 10:10:00,5.99,5.99,5.97,5.98,76300.0,5.99,5.99,5.97,5.98,76300.0
2009-09-02 10:15:00,5.98,5.99,5.97,5.98,76300.0,5.98,5.99,5.97,5.98,76300.0
2009-09-02 10:20:00,5.99,5.99,5.97,5.98,42000.0,5.99,5.99,5.97,5.98,42000.0
2009-09-02 10:25:00,5.98,5.98,5.96,5.96,43400.0,5.98,5.98,5.96,5.96,43400.0
2009-09-02 10:30:00,5.96,5.97,5.95,5.96,70700.0,5.96,5.97,5.95,5.96,70700.0
2009-09-02 10:35:00,5.96,5.98,5.96,5.98,93100.0,5.96,5.98,5.96,5.98,93100.0
2009-09-02 10:40:00,5.98,6.0,5.98,5.99,105000.0,5.98,6.0,5.98,5.99,105000.0
2009-09-02 10:45:00,5.99,6.0,5.99,5.99,18900.0,5.99,6.0,5.99,5.99,18900.0
2009-09-02 10:50:00,5.99,6.0,5.98,5.98,40600.0,5.99,6.0,5.98,5.98,40600.0
2009-09-02 10:55:00,5.99,6.0,5.99,5.99,46900.0,5.99,6.0,5.99,5.99,46900.0
2009-09-02 11:00:00,5.99,5.99,5.98,5.98,25200.0,5.99,5.99,5.98,5.98,25200.0
2009-09-02 11:05:00,5.98,5.99,5.97,5.98,56700.0,5.98,5.99,5.97,5.98,56700.0
2009-09-02 11:10:00,5.99,6.0,5.99,5.99,70000.0,5.99,6.0,5.99,5.99,70000.0
2009-09-02 11:15:00,5.99,5.99,5.98,5.99,58800.0,5.99,5.99,5.98,5.99,58800.0
2009-09-02 11:20:00,5.98,5.99,5.98,5.98,42000.0,5.98,5.99,5.98,5.98,42000.0
2009-09-02 11:25:00,5.98,5.99,5.98,5.99,59500.0,5.98,5.99,5.98,5.99,59500.0
2009-09-02 11:30:00,5.99,5.99,5.98,5.98,39900.0,5.99,5.99,5.98,5.98,39900.0
2009-09-02 11:35:00,5.98,5.99,5.98,5.98,32900.0,5.98,5.99,5.98,5.98,32900.0
2009-09-02 11:40:00,5.98,5.98,5.97,5.98,57400.0,5.98,5.98,5.97,5.98,57400.0
2009-09-02 11:45:00,5.98,5.98,5.97,5.98,24500.0,5.98,5.98,5.97,5.98,24500.0
2009-09-02 11:50:00,5.98,5.98,5.97,5.98,36400.0,5.98,5.98,5.97,5.98,36400.0
2009-09-02 11:55:00,5.98,5.98,5.97,5.98,25200.0,5.98,5.98,5.97,5.98,25200.0
2009-09-02 12:00:00,5.98,5.98,5.97,5.97,56700.0,5.98,5.98,5.97,5.97,56700.0
2009-09-02 12:05:00,5.97,5.98,5.97,5.98,80500.0,5.97,5.98,5.97,5.98,80500.0
2009-09-02 12:10:00,5.98,5.98,5.96,5.96,78400.0,5.98,5.98,5.96,5.96,78400.0
2009-09-02 12:15:00,5.96,5.97,5.96,5.97,77000.0,5.96,5.97,5.96,5.97,77000.0
2009-09-02 12:20:00,5.97,5.97,5.97,5.97,37800.0,5.97,5.97,5.97,5.97,37800.0
2009-09-02 12:25:00,5.97,5.97,5.97,5.97,38500.0,5.97,5.97,5.97,5.97,38500.0
2009-09-02 12:30:00,5.97,5.97,5.97,5.97,32900.0,5.97,5.97,5.97,5.97,32900.0
2009-09-02 12:35:00,5.97,5.98,5.97,5.98,80500.0,5.97,5.98,5.97,5.98,80500.0
2009-09-02 12:40:00,5.98,5.98,5.97,5.98,51100.0,5.98,5.98,5.97,5.98,51100.0
2009-09-02 12:45:00,5.98,5.98,5.98,5.98,42000.0,5.98,5.98,5.98,5.98,42000.0
2009-09-02 12:50:00,5.98,5.98,5.97,5.98,44100.0,5.98,5.98,5.97,5.98,44100.0
2009-09-02 12:55:00,5.98,5.98,5.97,5.98,28700.0,5.98,5.98,5.97,5.98,28700.0
2009-09-02 13:00:00,5.98,5.98,5.97,5.98,49000.0,5.98,5.98,5.97,5.98,49000.0
2009-09-02 13:05:00,5.98,5.98,5.98,5.98,96600.0,5.98,5.98,5.98,5.98,96600.0
2009-09-02 13:10:00,5.98,5.98,5.98,5.98,34300.0,5.98,5.98,5.98,5.98,34300.0
2009-09-02 13:15:00,5.98,5.98,5.98,5.98,28700.0,5.98,5.98,5.98,5.98,28700.0
2009-09-02 13:20:00,5.98,5.98,5.97,5.98,81900.0,5.98,5.98,5.97,5.98,81900.0
2009-09-02 13:25:00,5.98,5.98,5.98,5.98,68600.0,5.98,5.98,5.98,5.98,68600.0
2009-09-02 13:30:00,5.98,5.99,5.98,5.98,95200.0,5.98,5.99,5.98,5.98,95200.0
2009-09-02 13:35:00,5.98,5.99,5.98,5.98,104300.0,5.98,5.99,5.98,5.98,104300.0
2009-09-02 13:40:00,5.98,5.98,5.98,5.98,43400.0,5.98,5.98,5.98,5.98,43400.0
2009-09-02 13:45:00,5.98,5.99,5.98,5.99,116900.0,5.98,5.99,5.98,5.99,116900.0
2009-09-02 13:50:00,5.99,5.99,5.98,5.98,36400.0,5.99,5.99,5.98,5.98,36400.0
2009-09-02 13:55:00,5.98,5.98,5.98,5.98,26600.0,5.98,5.98,5.98,5.98,26600.0
2009-09-02 14:00:00,5.98,5.98,5.97,5.98,114800.0,5.98,5.98,5.97,5.98,114800.0
2009-09-02 14:05:00,5.98,5.99,5.97,5.98,42700.0,5.98,5.99,5.97,5.98,42700.0
2009-09-02 14:10:00,5.98,5.98,5.97,5.98,42000.0,5.98,5.98,5.97,5.98,42000.0
2009-09-02 14:15:00,5.98,5.98,5.98,5.98,27300.0,5.98,5.98,5.98,5.98,27300.0
2009-09-02 14:20:00,5.98,5.98,5.98,5.98,26600.0,5.98,5.98,5.98,5.98,26600.0
2009-09-02 14:25:00,5.98,5.98,5.97,5.98,37100.0,5.98,5.98,5.97,5.98,37100.0
2009-09-02 14:30:00,5.98,6.0,5.98,5.99,51100.0,5.98,6.0,5.98,5.99,51100.0
2009-09-02 14:35:00,6.0,6.0,5.98,5.98,74900.0,6.0,6.0,5.98,5.98,74900.0
2009-09-02 14:40:00,5.99,5.99,5.97,5.97,79800.0,5.99,5.99,5.97,5.97,79800.0
2009-09-02 14:45:00,5.97,5.98,5.97,5.97,23800.0,5.97,5.98,5.97,5.97,23800.0
2009-09-02 14:50:00,5.97,5.98,5.97,5.98,39200.0,5.97,5.98,5.97,5.98,39200.0
2009-09-02 14:55:00,5.98,5.98,5.97,5.98,47600.0,5.98,5.98,5.97,5.98,47600.0
2009-09-02 15:00:00,5.97,5.98,5.97,5.98,63000.0,5.97,5.98,5.97,5.98,63000.0
2009-09-02 15:05:00,5.98,5.98,5.98,5.98,53200.0,5.98,5.98,5.98,5.98,53200.0
2009-09-02 15:10:00,5.98,5.98,5.97,5.98,81900.0,5.98,5.98,5.97,5.98,81900.0
2009-09-02 15:15:00,5.98,5.98,5.98,5.98,114800.0,5.98,5.98,5.98,5.98,114800.0
2009-09-02 15:20:00,5.98,5.98,5.97,5.98,116200.0,5.98,5.98,5.97,5.98,116200.0
2009-09-02 15:25:00,5.98,5.98,5.97,5.98,218400.0,5.98,5.98,5.97,5.98,218400.0
2009-09-02 15:30:00,5.98,5.98,5.97,5.98,238700.0,5.98,5.98,5.97,5.98,238700.0
2009-09-02 15:35:00,5.98,5.98,5.97,5.98,157500.0,5.98,5.98,5.97,5.98,157500.0
2009-09-02 15:40:00,5.98,5.98,5.97,5.98,147700.0,5.98,5.98,5.97,5.98,147700.0
2009-09-02 15:45:00,5.98,5.98,5.97,5.98,215600.0,5.98,5.98,5.97,5.98,215600.0
2009-09-02 15:50:00,5.98,5.98,5.96,5.97,186200.0,5.98,5.98,5.96,5.97,186200.0
2009-09-02 15:55:00,5.97,5.97,5.95,5.97,316400.0,5.97,5.97,5.95,5.97,316400.0
2009-09-03 09:30:00,5.9,5.93,5.84,5.85,471100.0,5.9,5.93,5.84,5.85,471100.0
2009-09-03 09:35:00,5.85,5.87,5.76,5.76,823900.0,5.85,5.87,5.76,5.76,823900.0
2009-09-03 09:40:00,5.77,5.79,5.67,5.7,1603000.0,5.77,5.79,5.67,5.7,1603000.0
2009-09-03 09:45:00,5.7,5.7,5.61,5.63,1414000.0,5.7,5.7,5.61,5.63,1414000.0
2009-09-03 09:50:00,5.64,5.66,5.63,5.65,707700.0,5.64,5.66,5.63,5.65,707700.0
2009-09-03 09:55:00,5.65,5.73,5.65,5.73,1243200.0,5.65,5.73,5.65,5.73,1243200.0
2009-09-03 10:00:00,5.72,5.75,5.67,5.68,723100.0,5.72,5.75,5.67,5.68,723100.0
2009-09-03 10:05:00,5.68,5.76,5.68,5.73,693000.0,5.68,5.76,5.68,5.73,693000.0
2009-09-03 10:10:00,5.72,5.73,5.71,5.71,258300.0,5.72,5.73,5.71,5.71,258300.0
2009-09-03 10:15:00,5.72,5.72,5.69,5.71,242200.0,5.72,5.72,5.69,5.71,242200.0
2009-09-03 10:20:00,5.71,5.71,5.68,5.69,354200.0,5.71,5.71,5.68,5.69,354200.0
2009-09-03 10:25:00,5.69,5.74,5.68,5.73,285600.0,5.69,5.74,5.68,5.73,285600.0
2009-09-03 10:30:00,5.72,5.73,5.69,5.73,195300.0,5.72,5.73,5.69,5.73,195300.0
2009-09-03 10:35:00,5.73,5.75,5.72,5.75,59500.0,5.73,5.75,5.72,5.75,59500.0
2009-09-03 10:40:00,5.75,5.76,5.73,5.75,133700.0,5.75,5.76,5.73,5.75,133700.0
2009-09-03 10:45:00,5.75,5.76,5.73,5.73,98000.0,5.75,5.76,5.73,5.73,98000.0
2009-09-03 10:50:00,5.73,5.74,5.72,5.73,91700.0,5.73,5.74,5.72,5.73,91700.0
2009-09-03 10:55:00,5.73,5.73,5.71,5.72,94500.0,5.73,5.73,5.71,5.72,94500.0
2009-09-03 11:00:00,5.72,5.72,5.71,5.71,404600.0,5.72,5.72,5.71,5.71,404600.0
2009-09-03 11:05:00,5.71,5.74,5.71,5.74,189700.0,5.71,5.74,5.71,5.74,189700.0
2009-09-03 11:10:00,5.73,5.74,5.72,5.72,96600.0,5.73,5.74,5.72,5.72,96600.0
2009-09-03 11:15:00,5.72,5.72,5.71,5.72,89600.0,5.72,5.72,5.71,5.72,89600.0
2009-09-03 11:20:00,5.72,5.73,5.71,5.72,123900.0,5.72,5.73,5.71,5.72,123900.0
2009-09-03 11:25:00,5.72,5.73,5.71,5.71,86100.0,5.72,5.73,5.71,5.71,86100.0
2009-09-03 11:30:00,5.71,5.72,5.7,5.71,676900.0,5.71,5.72,5.7,5.71,676900.0
2009-09-03 11:35:00,5.71,5.71,5.68,5.69,114800.0,5.71,5.71,5.68,5.69,114800.0
2009-09-03 11:40:00,5.69,5.71,5.69,5.7,84700.0,5.69,5.71,5.69,5.7,84700.0
2009-09-03 11:45:00,5.7,5.71,5.7,5.71,114800.0,5.7,5.71,5.7,5.71,114800.0
2009-09-03 11:50:00,5.71,5.71,5.69,5.7,117600.0,5.71,5.71,5.69,5.7,117600.0
2009-09-03 11:55:00,5.7,5.74,5.7,5.73,150500.0,5.7,5.74,5.7,5.73,150500.0
2009-09-03 12:00:00,5.72,5.74,5.72,5.73,90300.0,5.72,5.74,5.72,5.73,90300.0
2009-09-03 12:05:00,5.74,5.74,5.71,5.73,90300.0,5.74,5.74,5.71,5.73,90300.0
2009-09-03 12:10:00,5.73,5.74,5.71,5.72,133000.0,5.73,5.74,5.71,5.72,133000.0
2009-09-03 12:15:00,5.72,5.73,5.71,5.72,51800.0,5.72,5.73,5.71,5.72,51800.0
2009-09-03 12:20:00,5.72,5.72,5.71,5.72,67900.0,5.72,5.72,5.71,5.72,67900.0
2009-09-03 12:25:00,5.73,5.73,5.72,5.73,48300.0,5.73,5.73,5.72,5.73,48300.0
2009-09-03 12:30:00,5.73,5.74,5.73,5.73,65800.0,5.73,5.74,5.73,5.73,65800.0
2009-09-03 12:35:00,5.73,5.73,5.72,5.73,43400.0,5.73,5.73,5.72,5.73,43400.0
2009-09-03 12:40:00,5.73,5.73,5.73,5.73,62300.0,5.73,5.73,5.73,5.73,62300.0
2009-09-03 12:45:00,5.73,5.73,5.72,5.72,19600.0,5.73,5.73,5.72,5.72,19600.0
2009-09-03 12:50:00,5.73,5.73,5.73,5.73,32200.0,5.73,5.73,5.73,5.73,32200.0
2009-09-03 12:55:00,5.73,5.73,5.73,5.73,46200.0,5.73,5.73,5.73,5.73,46200.0
2009-09-03 13:00:00,5.73,5.74,5.72,5.73,133000.0,5.73,5.74,5.72,5.73,133000.0
2009-09-03 13:05:00,5.73,5.74,5.72,5.73,63000.0,5.73,5.74,5.72,5.73,63000.0
2009-09-03 13:10:00,5.73,5.73,5.73,5.73,55300.0,5.73,5.73,5.73,5.73,55300.0
2009-09-03 13:15:00,5.73,5.74,5.73,5.74,30800.0,5.73,5.74,5.73,5.74,30800.0
2009-09-03 13:20:00,5.74,5.75,5.73,5.75,164500.0,5.74,5.75,5.73,5.75,164500.0
2009-09-03 13:25:00,5.75,5.76,5.74,5.75,108500.0,5.75,5.76,5.74,5.75,108500.0
2009-09-03 13:30:00,5.75,5.75,5.73,5.73,117600.0,5.75,5.75,5.73,5.73,117600.0
2009-09-03 13:35:00,5.73,5.73,5.72,5.73,75600.0,5.73,5.73,5.72,5.73,75600.0
2009-09-03 13:40:00,5.73,5.74,5.71,5.72,88900.0,5.73,5.74,5.71,5.72,88900.0
2009-09-03 13:45:00,5.72,5.73,5.71,5.73,98000.0,5.72,5.73,5.71,5.73,98000.0
2009-09-03 13:50:00,5.73,5.74,5.72,5.74,58100.0,5.73,5.74,5.72,5.74,58100.0
2009-09-03 13:55:00,5.74,5.74,5.71,5.72,140000.0,5.74,5.74,5.71,5.72,140000.0
2009-09-03 14:00:00,5.72,5.72,5.71,5.71,182700.0,5.72,5.72,5.71,5.71,182700.0
2009-09-03 14:05:00,5.71,5.72,5.71,5.71,180600.0,5.71,5.72,5.71,5.71,180600.0
2009-09-03 14:10:00,5.71,5.71,5.69,5.71,272300.0,5.71,5.71,5.69,5.71,272300.0
2009-09-03 14:15:00,5.7,5.71,5.7,5.71,139300.0,5.7,5.71,5.7,5.71,139300.0
2009-09-03 14:20:00,5.71,5.72,5.71,5.72,64400.0,5.71,5.72,5.71,5.72,64400.0
2009-09-03 14:25:00,5.72,5.72,5.71,5.71,37100.0,5.72,5.72,5.71,5.71,37100.0
2009-09-03 14:30:00,5.71,5.72,5.71,5.71,101500.0,5.71,5.72,5.71,5.71,101500.0
2009-09-03 14:35:00,5.71,5.72,5.71,5.71,114100.0,5.71,5.72,5.71,5.71,114100.0
2009-09-03 14:40:00,5.71,5.72,5.71,5.71,273700.0,5.71,5.72,5.71,5.71,273700.0
2009-09-03 14:45:00,5.71,5.74,5.71,5.73,317800.0,5.71,5.74,5.71,5.73,317800.0
2009-09-03 14:50:00,5.73,5.75,5.73,5.73,123900.0,5.73,5.75,5.73,5.73,123900.0
2009-09-03 14:55:00,5.74,5.75,5.74,5.75,39900.0,5.74,5.75,5.74,5.75,39900.0
2009-09-03 15:00:00,5.75,5.76,5.74,5.75,113400.0,5.75,5.76,5.74,5.75,113400.0
2009-09-03 15:05:00,5.75,5.77,5.75,5.76,135800.0,5.75,5.77,5.75,5.76,135800.0
2009-09-03 15:10:00,5.76,5.77,5.75,5.77,295400.0,5.76,5.77,5.75,5.77,295400.0
2009-09-03 15:15:00,5.77,5.77,5.76,5.76,109900.0,5.77,5.77,5.76,5.76,109900.0
2009-09-03 15:20:00,5.76,5.76,5.74,5.75,156100.0,5.76,5.76,5.74,5.75,156100.0
2009-09-03 15:25:00,5.75,5.75,5.74,5.75,84700.0,5.75,5.75,5.74,5.75,84700.0
2009-09-03 15:30:00,5.75,5.75,5.74,5.75,189700.0,5.75,5.75,5.74,5.75,189700.0
2009-09-03 15:35:00,5.75,5.75,5.75,5.75,239400.0,5.75,5.75,5.75,5.75,239400.0
2009-09-03 15:40:00,5.75,5.75,5.75,5.75,227500.0,5.75,5.75,5.75,5.75,227500.0
2009-09-03 15:45:00,5.75,5.76,5.75,5.75,416500.0,5.75,5.76,5.75,5.75,416500.0
2009-09-03 15:50:00,5.75,5.78,5.75,5.78,324800.0,5.75,5.78,5.75,5.78,324800.0
2009-09-03 15:55:00,5.78,5.78,5.75,5.76,926800.0,5.78,5.78,5.75,5.76,926800.0
2009-09-04 09:30:00,5.73,5.77,5.71,5.76,270900.0,5.73,5.77,5.71,5.76,270900.0
2009-09-04 09:35:00,5.77,5.77,5.72,5.73,125300.0,5.77,5.77,5.72,5.73,125300.0
2009-09-04 09:40:00,5.74,5.77,5.72,5.75,221900.0,5.74,5.77,5.72,5.75,221900.0
2009-09-04 09:45:00,5.74,5.75,5.73,5.73,116200.0,5.74,5.75,5.73,5.73,116200.0
2009-09-04 09:50:00,5.73,5.75,5.72,5.73,214200.0,5.73,5.75,5.72,5.73,214200.0
2009-09-04 09:55:00,5.73,5.74,5.71,5.72,200200.0,5.73,5.74,5.71,5.72,200200.0
2009-09-04 10:00:00,5.72,5.73,5.72,5.72,110600.0,5.72,5.73,5.72,5.72,110600.0
2009-09-04 10:05:00,5.72,5.73,5.72,5.73,58100.0,5.72,5.73,5.72,5.73,58100.0
2009-09-04 10:10:00,5.73,5.73,5.72,5.72,111300.0,5.73,5.73,5.72,5.72,111300.0
2009-09-04 10:15:00,5.72,5.74,5.72,5.74,85400.0,5.72,5.74,5.72,5.74,85400.0
2009-09-04 10:20:00,5.74,5.8,5.74,5.79,142100.0,5.74,5.8,5.74,5.79,142100.0
2009-09-04 10:25:00,5.8,5.84,5.8,5.82,93800.0,5.8,5.84,5.8,5.82,93800.0
2009-09-04 10:30:00,5.82,5.83,5.81,5.81,182000.0,5.82,5.83,5.81,5.81,182000.0
2009-09-04 10:35:00,5.8,5.82,5.8,5.8,79100.0,5.8,5.82,5.8,5.8,79100.0
2009-09-04 10:40:00,5.8,5.82,5.8,5.82,70000.0,5.8,5.82,5.8,5.82,70000.0
2009-09-04 10:45:00,5.82,5.82,5.81,5.81,30100.0,5.82,5.82,5.81,5.81,30100.0
2009-09-04 10:50:00,5.81,5.81,5.8,5.81,28700.0,5.81,5.81,5.8,5.81,28700.0
2009-09-04 10:55:00,5.81,5.82,5.81,5.82,34300.0,5.81,5.82,5.81,5.82,34300.0
2009-09-04 11:00:00,5.81,5.81,5.79,5.79,42700.0,5.81,5.81,5.79,5.79,42700.0
2009-09-04 11:05:00,5.79,5.8,5.79,5.79,43400.0,5.79,5.8,5.79,5.79,43400.0
2009-09-04 11:10:00,5.79,5.81,5.79,5.81,79100.0,5.79,5.81,5.79,5.81,79100.0
2009-09-04 11:15:00,5.81,5.81,5.81,5.81,42000.0,5.81,5.81,5.81,5.81,42000.0
2009-09-04 11:20:00,5.81,5.82,5.81,5.81,105000.0,5.81,5.82,5.81,5.81,105000.0
2009-09-04 11:25:00,5.81,5.81,5.8,5.81,71400.0,5.81,5.81,5.8,5.81,71400.0
2009-09-04 11:30:00,5.81,5.81,5.8,5.81,80500.0,5.81,5.81,5.8,5.81,80500.0
2009-09-04 11:35:00,5.81,5.85,5.81,5.85,80500.0,5.81,5.85,5.81,5.85,80500.0
2009-09-04 11:40:00,5.85,5.86,5.84,5.86,100800.0,5.85,5.86,5.84,5.86,100800.0
2009-09-04 11:45:00,5.86,5.86,5.84,5.85,66500.0,5.86,5.86,5.84,5.85,66500.0
2009-09-04 11:50:00,5.85,5.85,5.84,5.85,19600.0,5.85,5.85,5.84,5.85,19600.0
2009-09-04 11:55:00,5.84,5.86,5.84,5.86,48300.0,5.84,5.86,5.84,5.86,48300.0
2009-09-04 12:00:00,5.86,5.88,5.86,5.87,57400.0,5.86,5.88,5.86,5.87,57400.0
2009-09-04 12:05:00,5.87,5.88,5.87,5.87,93800.0,5.87,5.88,5.87,5.87,93800.0
2009-09-04 12:10:00,5.87,5.87,5.85,5.86,40600.0,5.87,5.87,5.85,5.86,40600.0
2009-09-04 12:15:00,5.86,5.86,5.84,5.84,53900.0,5.86,5.86,5.84,5.84,53900.0
2009-09-04 12:20:00,5.84,5.86,5.84,5.85,39900.0,5.84,5.86,5.84,5.85,39900.0
2009-09-04 12:25:00,5.86,5.86,5.85,5.86,53900.0,5.86,5.86,5.85,5.86,53900.0
2009-09-04 12:30:00,5.86,5.86,5.84,5.86,81200.0,5.86,5.86,5.84,5.86,81200.0
2009-09-04 12:35:00,5.85,5.86,5.85,5.86,39200.0,5.85,5.86,5.85,5.86,39200.0
2009-09-04 12:40:00,5.86,5.86,5.85,5.86,58100.0,5.86,5.86,5.85,5.86,58100.0
2009-09-04 12:45:00,5.86,5.87,5.86,5.87,31500.0,5.86,5.87,5.86,5.87,31500.0
2009-09-04 12:50:00,5.87,5.87,5.86,5.86,31500.0,5.87,5.87,5.86,5.86,31500.0
2009-09-04 12:55:00,5.86,5.86,5.84,5.86,167300.0,5.86,5.86,5.84,5.86,167300.0
2009-09-04 13:00:00,5.86,5.86,5.85,5.86,47600.0,5.86,5.86,5.85,5.86,47600.0
2009-09-04 13:05:00,5.86,5.86,5.85,5.85,46900.0,5.86,5.86,5.85,5.85,46900.0
2009-09-04 13:10:00,5.86,5.86,5.85,5.86,29400.0,5.86,5.86,5.85,5.86,29400.0
2009-09-04 13:15:00,5.86,5.87,5.86,5.86,61600.0,5.86,5.87,5.86,5.86,61600.0
2009-09-04 13:20:00,5.87,5.87,5.85,5.85,126000.0,5.87,5.87,5.85,5.85,126000.0
2009-09-04 13:25:00,5.85,5.86,5.85,5.86,55300.0,5.85,5.86,5.85,5.86,55300.0
2009-09-04 13:30:00,5.86,5.86,5.85,5.85,35000.0,5.86,5.86,5.85,5.85,35000.0
2009-09-04 13:35:00,5.86,5.86,5.85,5.86,33600.0,5.86,5.86,5.85,5.86,33600.0
2009-09-04 13:40:00,5.86,5.86,5.85,5.86,53900.0,5.86,5.86,5.85,5.86,53900.0
2009-09-04 13:45:00,5.86,5.86,5.84,5.85,487200.0,5.86,5.86,5.84,5.85,487200.0
2009-09-04 13:50:00,5.84,5.85,5.84,5.85,77000.0,5.84,5.85,5.84,5.85,77000.0
2009-09-04 13:55:00,5.85,5.86,5.84,5.85,83300.0,5.85,5.86,5.84,5.85,83300.0
2009-09-04 14:00:00,5.85,5.86,5.85,5.86,46200.0,5.85,5.86,5.85,5.86,46200.0
2009-09-04 14:05:00,5.85,5.85,5.84,5.85,49000.0,5.85,5.85,5.84,5.85,49000.0
2009-09-04 14:10:00,5.85,5.86,5.85,5.85,67900.0,5.85,5.86,5.85,5.85,67900.0
2009-09-04 14:15:00,5.85,5.85,5.83,5.84,200900.0,5.85,5.85,5.83,5.84,200900.0
2009-09-04 14:20:00,5.84,5.85,5.83,5.84,154000.0,5.84,5.85,5.83,5.84,154000.0
2009-09-04 14:25:00,5.84,5.84,5.81,5.83,242900.0,5.84,5.84,5.81,5.83,242900.0
2009-09-04 14:30:00,5.82,5.84,5.82,5.83,63000.0,5.82,5.84,5.82,5.83,63000.0
2009-09-04 14:35:00,5.83,5.84,5.82,5.82,85400.0,5.83,5.84,5.82,5.82,85400.0
2009-09-04 14:40:00,5.83,5.84,5.83,5.84,114100.0,5.83,5.84,5.83,5.84,114100.0
2009-09-04 14:45:00,5.84,5.85,5.84,5.84,67200.0,5.84,5.85,5.84,5.84,67200.0
2009-09-04 14:50:00,5.84,5.85,5.84,5.85,67200.0,5.84,5.85,5.84,5.85,67200.0
2009-09-04 14:55:00,5.85,5.85,5.84,5.84,97300.0,5.85,5.85,5.84,5.84,97300.0
2009-09-04 15:00:00,5.84,5.85,5.84,5.84,87500.0,5.84,5.85,5.84,5.84,87500.0
2009-09-04 15:05:00,5.84,5.84,5.83,5.83,67200.0,5.84,5.84,5.83,5.83,67200.0
2009-09-04 15:10:00,5.83,5.84,5.83,5.84,85400.0,5.83,5.84,5.83,5.84,85400.0
2009-09-04 15:15:00,5.84,5.85,5.84,5.84,105000.0,5.84,5.85,5.84,5.84,105000.0
2009-09-04 15:20:00,5.84,5.85,5.84,5.84,117600.0,5.84,5.85,5.84,5.84,117600.0
2009-09-04 15:25:00,5.84,5.85,5.84,5.84,182700.0,5.84,5.85,5.84,5.84,182700.0
2009-09-04 15:30:00,5.84,5.84,5.84,5.84,209300.0,5.84,5.84,5.84,5.84,209300.0
2009-09-04 15:35:00,5.84,5.85,5.84,5.84,268800.0,5.84,5.85,5.84,5.84,268800.0
2009-09-04 15:40:00,5.84,5.85,5.84,5.84,162400.0,5.84,5.85,5.84,5.84,162400.0
2009-09-04 15:45:00,5.84,5.85,5.84,5.84,208600.0,5.84,5.85,5.84,5.84,208600.0
2009-09-04 15:50:00,5.85,5.85,5.84,5.84,404600.0,5.85,5.85,5.84,5.84,404600.0
2009-09-04 15:55:00,5.85,5.86,5.84,5.85,309400.0,5.85,5.86,5.84,5.85,309400.0
2009-09-08 09:30:00,5.9,5.98,5.9,5.94,207900.0,5.9,5.98,5.9,5.94,207900.0
2009-09-08 09:35:00,5.95,5.96,5.9,5.9,154000.0,5.95,5.96,5.9,5.9,154000.0
2009-09-08 09:40:00,5.89,5.92,5.88,5.89,192500.0,5.89,5.92,5.88,5.89,192500.0
2009-09-08 09:45:00,5.89,5.89,5.87,5.87,95200.0,5.89,5.89,5.87,5.87,95200.0
2009-09-08 09:50:00,5.87,5.88,5.85,5.86,315000.0,5.87,5.88,5.85,5.86,315000.0
2009-09-08 09:55:00,5.86,5.87,5.85,5.86,138600.0,5.86,5.87,5.85,5.86,138600.0
2009-09-08 10:00:00,5.86,5.87,5.84,5.86,197400.0,5.86,5.87,5.84,5.86,197400.0
2009-09-08 10:05:00,5.86,5.86,5.83,5.84,236600.0,5.86,5.86,5.83,5.84,236600.0
2009-09-08 10:10:00,5.84,5.85,5.83,5.85,95900.0,5.84,5.85,5.83,5.85,95900.0
2009-09-08 10:15:00,5.85,5.86,5.84,5.85,88200.0,5.85,5.86,5.84,5.85,88200.0
2009-09-08 10:20:00,5.85,5.87,5.85,5.87,185500.0,5.85,5.87,5.85,5.87,185500.0
2009-09-08 10:25:00,5.87,5.87,5.86,5.86,36400.0,5.87,5.87,5.86,5.86,36400.0
2009-09-08 10:30:00,5.87,5.91,5.87,5.9,190400.0,5.87,5.91,5.87,5.9,190400.0
2009-09-08 10:35:00,5.9,5.91,5.89,5.9,46900.0,5.9,5.91,5.89,5.9,46900.0
2009-09-08 10:40:00,5.9,5.91,5.89,5.9,41300.0,5.9,5.91,5.89,5.9,41300.0
2009-09-08 10:45:00,5.9,5.91,5.89,5.9,30100.0,5.9,5.91,5.89,5.9,30100.0
2009-09-08 10:50:00,5.9,5.91,5.9,5.9,72800.0,5.9,5.91,5.9,5.9,72800.0
2009-09-08 10:55:00,5.91,5.92,5.9,5.91,116200.0,5.91,5.92,5.9,5.91,116200.0
2009-09-08 11:00:00,5.91,5.91,5.9,5.9,34300.0,5.91,5.91,5.9,5.9,34300.0
2009-09-08 11:05:00,5.9,5.9,5.89,5.89,45500.0,5.9,5.9,5.89,5.89,45500.0
2009-09-08 11:10:00,5.89,5.91,5.89,5.9,41300.0,5.89,5.91,5.89,5.9,41300.0
2009-09-08 11:15:00,5.9,5.91,5.89,5.9,67200.0,5.9,5.91,5.89,5.9,67200.0
2009-09-08 11:20:00,5.9,5.91,5.9,5.9,69300.0,5.9,5.91,5.9,5.9,69300.0
2009-09-08 11:25:00,5.91,5.92,5.9,5.9,79100.0,5.91,5.92,5.9,5.9,79100.0
2009-09-08 11:30:00,5.9,5.9,5.88,5.89,44100.0,5.9,5.9,5.88,5.89,44100.0
2009-09-08 11:35:00,5.88,5.89,5.87,5.88,42000.0,5.88,5.89,5.87,5.88,42000.0
2009-09-08 11:40:00,5.88,5.9,5.88,5.88,71400.0,5.88,5.9,5.88,5.88,71400.0
2009-09-08 11:45:00,5.88,5.89,5.88,5.89,30100.0,5.88,5.89,5.88,5.89,30100.0
2009-09-08 11:50:00,5.89,5.89,5.88,5.89,32900.0,5.89,5.89,5.88,5.89,32900.0
2009-09-08 11:55:00,5.89,5.9,5.88,5.89,52500.0,5.89,5.9,5.88,5.89,52500.0
2009-09-08 12:00:00,5.89,5.89,5.89,5.89,20300.0,5.89,5.89,5.89,5.89,20300.0
2009-09-08 12:05:00,5.89,5.89,5.89,5.89,42000.0,5.89,5.89,5.89,5.89,42000.0
2009-09-08 12:10:00,5.89,5.89,5.89,5.89,17500.0,5.89,5.89,5.89,5.89,17500.0
2009-09-08 12:15:00,5.89,5.9,5.89,5.89,35700.0,5.89,5.9,5.89,5.89,35700.0
2009-09-08 12:20:00,5.89,5.89,5.88,5.89,31500.0,5.89,5.89,5.88,5.89,31500.0
2009-09-08 12:25:00,5.89,5.89,5.89,5.89,29400.0,5.89,5.89,5.89,5.89,29400.0
2009-09-08 12:30:00,5.89,5.89,5.89,5.89,23100.0,5.89,5.89,5.89,5.89,23100.0
2009-09-08 12:35:00,5.89,5.89,5.89,5.89,37800.0,5.89,5.89,5.89,5.89,37800.0
2009-09-08 12:40:00,5.89,5.9,5.89,5.89,26600.0,5.89,5.9,5.89,5.89,26600.0
2009-09-08 12:45:00,5.89,5.89,5.89,5.89,21000.0,5.89,5.89,5.89,5.89,21000.0
2009-09-08 12:50:00,5.89,5.9,5.89,5.9,28000.0,5.89,5.9,5.89,5.9,28000.0
2009-09-08 12:55:00,5.9,5.9,5.89,5.89,15400.0,5.9,5.9,5.89,5.89,15400.0
2009-09-08 13:00:00,5.9,5.9,5.89,5.89,23100.0,5.9,5.9,5.89,5.89,23100.0
2009-09-08 13:05:00,5.89,5.9,5.89,5.9,32900.0,5.89,5.9,5.89,5.9,32900.0
2009-09-08 13:10:00,5.9,5.9,5.89,5.89,49000.0,5.9,5.9,5.89,5.89,49000.0
2009-09-08 13:15:00,5.89,5.9,5.89,5.9,41300.0,5.89,5.9,5.89,5.9,41300.0
2009-09-08 13:20:00,5.9,5.9,5.89,5.89,63000.0,5.9,5.9,5.89,5.89,63000.0
2009-09-08 13:25:00,5.89,5.9,5.89,5.89,60900.0,5.89,5.9,5.89,5.89,60900.0
2009-09-08 13:30:00,5.89,5.89,5.88,5.89,49700.0,5.89,5.89,5.88,5.89,49700.0
2009-09-08 13:35:00,5.89,5.89,5.88,5.89,67900.0,5.89,5.89,5.88,5.89,67900.0
2009-09-08 13:40:00,5.89,5.89,5.89,5.89,43400.0,5.89,5.89,5.89,5.89,43400.0
2009-09-08 13:45:00,5.89,5.89,5.89,5.89,33600.0,5.89,5.89,5.89,5.89,33600.0
2009-09-08 13:50:00,5.89,5.9,5.89,5.9,55300.0,5.89,5.9,5.89,5.9,55300.0
2009-09-08 13:55:00,5.9,5.91,5.9,5.9,56000.0,5.9,5.91,5.9,5.9,56000.0
2009-09-08 14:00:00,5.9,5.9,5.89,5.89,43400.0,5.9,5.9,5.89,5.89,43400.0
2009-09-08 14:05:00,5.89,5.9,5.89,5.9,60900.0,5.89,5.9,5.89,5.9,60900.0
2009-09-08 14:10:00,5.9,5.9,5.9,5.9,51800.0,5.9,5.9,5.9,5.9,51800.0
2009-09-08 14:15:00,5.9,5.9,5.89,5.9,62300.0,5.9,5.9,5.89,5.9,62300.0
2009-09-08 14:20:00,5.9,5.91,5.9,5.9,78400.0,5.9,5.91,5.9,5.9,78400.0
2009-09-08 14:25:00,5.9,5.91,5.9,5.91,39200.0,5.9,5.91,5.9,5.91,39200.0
2009-09-08 14:30:00,5.91,5.92,5.91,5.92,59500.0,5.91,5.92,5.91,5.92,59500.0
2009-09-08 14:35:00,5.91,5.92,5.91,5.92,43400.0,5.91,5.92,5.91,5.92,43400.0
2009-09-08 14:40:00,5.92,5.92,5.91,5.92,79800.0,5.92,5.92,5.91,5.92,79800.0
2009-09-08 14:45:00,5.92,5.93,5.92,5.92,80500.0,5.92,5.93,5.92,5.92,80500.0
2009-09-08 14:50:00,5.92,5.93,5.92,5.92,42000.0,5.92,5.93,5.92,5.92,42000.0
2009-09-08 14:55:00,5.92,5.93,5.91,5.92,78400.0,5.92,5.93,5.91,5.92,78400.0
2009-09-08 15:00:00,5.92,5.92,5.9,5.91,111300.0,5.92,5.92,5.9,5.91,111300.0
2009-09-08 15:05:00,5.91,5.91,5.9,5.91,51800.0,5.91,5.91,5.9,5.91,51800.0
2009-09-08 15:10:00,5.91,5.92,5.91,5.92,71400.0,5.91,5.92,5.91,5.92,71400.0
2009-09-08 15:15:00,5.92,5.93,5.92,5.92,90300.0,5.92,5.93,5.92,5.92,90300.0
2009-09-08 15:20:00,5.92,5.93,5.91,5.93,79800.0,5.92,5.93,5.91,5.93,79800.0
2009-09-08 15:25:00,5.93,5.94,5.92,5.93,118300.0,5.93,5.94,5.92,5.93,118300.0
2009-09-08 15:30:00,5.93,5.93,5.91,5.92,88900.0,5.93,5.93,5.91,5.92,88900.0
2009-09-08 15:35:00,5.92,5.93,5.91,5.92,119000.0,5.92,5.93,5.91,5.92,119000.0
2009-09-08 15:40:00,5.92,5.93,5.91,5.93,148400.0,5.92,5.93,5.91,5.93,148400.0
2009-09-08 15:45:00,5.93,5.94,5.92,5.93,167300.0,5.93,5.94,5.92,5.93,167300.0
2009-09-08 15:50:00,5.94,5.94,5.93,5.93,339500.0,5.94,5.94,5.93,5.93,339500.0
2009-09-08 15:55:00,5.93,5.93,5.92,5.92,420700.0,5.93,5.93,5.92,5.92,420700.0
2009-09-09 09:30:00,5.91,5.94,5.91,5.93,71400.0,5.91,5.94,5.91,5.93,71400.0
2009-09-09 09:35:00,5.94,5.95,5.92,5.94,102900.0,5.94,5.95,5.92,5.94,102900.0
2009-09-09 09:40:00,5.94,5.94,5.92,5.94,78400.0,5.94,5.94,5.92,5.94,78400.0
2009-09-09 09:45:00,5.94,5.96,5.94,5.96,53200.0,5.94,5.96,5.94,5.96,53200.0
2009-09-09 09:50:00,5.96,5.96,5.93,5.94,48300.0,5.96,5.96,5.93,5.94,48300.0
2009-09-09 09:55:00,5.94,5.94,5.92,5.93,186200.0,5.94,5.94,5.92,5.93,186200.0
2009-09-09 10:00:00,5.92,5.95,5.92,5.93,326200.0,5.92,5.95,5.92,5.93,326200.0
2009-09-09 10:05:00,5.93,5.95,5.93,5.95,232400.0,5.93,5.95,5.93,5.95,232400.0
2009-09-09 10:10:00,5.95,6.06,5.93,6.04,2121000.0,5.95,6.06,5.93,6.04,2121000.0
2009-09-09 10:15:00,6.04,6.11,6.04,6.08,716100.0,6.04,6.11,6.04,6.08,716100.0
2009-09-09 10:20:00,6.09,6.1,6.03,6.06,326900.0,6.09,6.1,6.03,6.06,326900.0
2009-09-09 10:25:00,6.06,6.08,6.05,6.07,215600.0,6.06,6.08,6.05,6.07,215600.0
2009-09-09 10:30:00,6.08,6.21,6.04,6.15,1118600.0,6.08,6.21,6.04,6.15,1118600.0
2009-09-09 10:35:00,6.15,6.18,6.14,6.17,406700.0,6.15,6.18,6.14,6.17,406700.0
2009-09-09 10:40:00,6.17,6.17,6.16,6.16,98700.0,6.17,6.17,6.16,6.16,98700.0
2009-09-09 10:45:00,6.16,6.16,6.12,6.14,387100.0,6.16,6.16,6.12,6.14,387100.0
2009-09-09 10:50:00,6.14,6.16,6.14,6.16,121800.0,6.14,6.16,6.14,6.16,121800.0
2009-09-09 10:55:00,6.16,6.16,6.14,6.14,118300.0,6.16,6.16,6.14,6.14,118300.0
2009-09-09 11:00:00,6.14,6.15,6.14,6.14,103600.0,6.14,6.15,6.14,6.14,103600.0
2009-09-09 11:05:00,6.14,6.16,6.14,6.15,106400.0,6.14,6.16,6.14,6.15,106400.0
2009-09-09 11:10:00,6.16,6.2,6.15,6.19,270200.0,6.16,6.2,6.15,6.19,270200.0
2009-09-09 11:15:00,6.19,6.23,6.19,6.21,228200.0,6.19,6.23,6.19,6.21,228200.0
2009-09-09 11:20:00,6.22,6.25,6.21,6.25,421400.0,6.22,6.25,6.21,6.25,421400.0
2009-09-09 11:25:00,6.25,6.27,6.25,6.27,436100.0,6.25,6.27,6.25,6.27,436100.0
2009-09-09 11:30:00,6.27,6.28,6.27,6.28,230300.0,6.27,6.28,6.27,6.28,230300.0
2009-09-09 11:35:00,6.28,6.28,6.27,6.28,190400.0,6.28,6.28,6.27,6.28,190400.0
2009-09-09 11:40:00,6.28,6.28,6.25,6.25,231000.0,6.28,6.28,6.25,6.25,231000.0
2009-09-09 11:45:00,6.25,6.25,6.22,6.22,152600.0,6.25,6.25,6.22,6.22,152600.0
2009-09-09 11:50:00,6.22,6.23,6.21,6.22,93800.0,6.22,6.23,6.21,6.22,93800.0
2009-09-09 11:55:00,6.22,6.22,6.21,6.21,141400.0,6.22,6.22,6.21,6.21,141400.0
2009-09-09 12:00:00,6.21,6.21,6.2,6.2,144900.0,6.21,6.21,6.2,6.2,144900.0
2009-09-09 12:05:00,6.2,6.2,6.18,6.18,128100.0,6.2,6.2,6.18,6.18,128100.0
2009-09-09 12:10:00,6.19,6.19,6.17,6.18,93800.0,6.19,6.19,6.17,6.18,93800.0
2009-09-09 12:15:00,6.18,6.18,6.17,6.17,111300.0,6.18,6.18,6.17,6.17,111300.0
2009-09-09 12:20:00,6.17,6.19,6.17,6.19,74200.0,6.17,6.19,6.17,6.19,74200.0
2009-09-09 12:25:00,6.19,6.19,6.17,6.18,116200.0,6.19,6.19,6.17,6.18,116200.0
2009-09-09 12:30:00,6.18,6.18,6.18,6.18,112000.0,6.18,6.18,6.18,6.18,112000.0
2009-09-09 12:35:00,6.18,6.18,6.18,6.18,44100.0,6.18,6.18,6.18,6.18,44100.0
2009-09-09 12:40:00,6.18,6.18,6.17,6.18,105700.0,6.18,6.18,6.17,6.18,105700.0
2009-09-09 12:45:00,6.18,6.18,6.17,6.18,261100.0,6.18,6.18,6.17,6.18,261100.0
2009-09-09 12:50:00,6.18,6.18,6.17,6.18,86800.0,6.18,6.18,6.17,6.18,86800.0
2009-09-09 12:55:00,6.18,6.18,6.17,6.18,57400.0,6.18,6.18,6.17,6.18,57400.0
2009-09-09 13:00:00,6.18,6.18,6.17,6.17,91700.0,6.18,6.18,6.17,6.17,91700.0
2009-09-09 13:05:00,6.17,6.18,6.17,6.17,240100.0,6.17,6.18,6.17,6.17,240100.0
2009-09-09 13:10:00,6.17,6.18,6.16,6.17,112000.0,6.17,6.18,6.16,6.17,112000.0
2009-09-09 13:15:00,6.17,6.17,6.15,6.16,137200.0,6.17,6.17,6.15,6.16,137200.0
2009-09-09 13:20:00,6.16,6.16,6.15,6.15,135100.0,6.16,6.16,6.15,6.15,135100.0
2009-09-09 13:25:00,6.15,6.15,6.12,6.14,170100.0,6.15,6.15,6.12,6.14,170100.0
2009-09-09 13:30:00,6.14,6.16,6.14,6.16,100100.0,6.14,6.16,6.14,6.16,100100.0
2009-09-09 13:35:00,6.15,6.16,6.15,6.16,105700.0,6.15,6.16,6.15,6.16,105700.0
2009-09-09 13:40:00,6.17,6.17,6.16,6.17,31500.0,6.17,6.17,6.16,6.17,31500.0
2009-09-09 13:45:00,6.17,6.17,6.17,6.17,72100.0,6.17,6.17,6.17,6.17,72100.0
2009-09-09 13:50:00,6.17,6.17,6.14,6.14,228900.0,6.17,6.17,6.14,6.14,228900.0
2009-09-09 13:55:00,6.14,6.15,6.14,6.15,107100.0,6.14,6.15,6.14,6.15,107100.0
2009-09-09 14:00:00,6.15,6.15,6.14,6.14,63000.0,6.15,6.15,6.14,6.14,63000.0
2009-09-09 14:05:00,6.14,6.14,6.13,6.13,123900.0,6.14,6.14,6.13,6.13,123900.0
2009-09-09 14:10:00,6.13,6.14,6.12,6.13,154000.0,6.13,6.14,6.12,6.13,154000.0
2009-09-09 14:15:00,6.13,6.13,6.1,6.11,237300.0,6.13,6.13,6.1,6.11,237300.0
2009-09-09 14:20:00,6.11,6.11,6.08,6.11,226800.0,6.11,6.11,6.08,6.11,226800.0
2009-09-09 14:25:00,6.11,6.12,6.1,6.12,175000.0,6.11,6.12,6.1,6.12,175000.0
2009-09-09 14:30:00,6.12,6.14,6.12,6.13,86800.0,6.12,6.14,6.12,6.13,86800.0
2009-09-09 14:35:00,6.13,6.14,6.13,6.13,79800.0,6.13,6.14,6.13,6.13,79800.0
2009-09-09 14:40:00,6.13,6.14,6.12,6.14,67200.0,6.13,6.14,6.12,6.14,67200.0
2009-09-09 14:45:00,6.14,6.14,6.13,6.13,75600.0,6.14,6.14,6.13,6.13,75600.0
2009-09-09 14:50:00,6.13,6.14,6.12,6.13,165900.0,6.13,6.14,6.12,6.13,165900.0
2009-09-09 14:55:00,6.13,6.14,6.13,6.14,65100.0,6.13,6.14,6.13,6.14,65100.0
2009-09-09 15:00:00,6.14,6.14,6.13,6.14,125300.0,6.14,6.14,6.13,6.14,125300.0
2009-09-09 15:05:00,6.14,6.15,6.14,6.14,99400.0,6.14,6.15,6.14,6.14,99400.0
2009-09-09 15:10:00,6.14,6.15,6.14,6.14,317800.0,6.14,6.15,6.14,6.14,317800.0
2009-09-09 15:15:00,6.14,6.15,6.14,6.15,93100.0,6.14,6.15,6.14,6.15,93100.0
2009-09-09 15:20:00,6.15,6.16,6.15,6.15,185500.0,6.15,6.16,6.15,6.15,185500.0
2009-09-09 15:25:00,6.16,6.17,6.15,6.15,174300.0,6.16,6.17,6.15,6.15,174300.0
2009-09-09 15:30:00,6.15,6.17,6.14,6.17,636300.0,6.15,6.17,6.14,6.17,636300.0
2009-09-09 15:35:00,6.17,6.18,6.16,6.18,238700.0,6.17,6.18,6.16,6.18,238700.0
2009-09-09 15:40:00,6.18,6.19,6.16,6.17,398300.0,6.18,6.19,6.16,6.17,398300.0
2009-09-09 15:45:00,6.17,6.18,6.17,6.18,473900.0,6.17,6.18,6.17,6.18,473900.0
2009-09-09 15:50:00,6.18,6.19,6.18,6.18,536900.0,6.18,6.19,6.18,6.18,536900.0
2009-09-09 15:55:00,6.19,6.19,6.17,6.18,526400.0,6.19,6.19,6.17,6.18,526400.0
2009-09-10 09:30:00,6.14,6.23,6.14,6.21,354900.0,6.14,6.23,6.14,6.21,354900.0
2009-09-10 09:35:00,6.2,6.21,6.18,6.18,189700.0,6.2,6.21,6.18,6.18,189700.0
2009-09-10 09:40:00,6.18,6.24,6.18,6.22,252000.0,6.18,6.24,6.18,6.22,252000.0
2009-09-10 09:45:00,6.21,6.27,6.2,6.26,151200.0,6.21,6.27,6.2,6.26,151200.0
2009-09-10 09:50:00,6.27,6.34,6.27,6.32,522200.0,6.27,6.34,6.27,6.32,522200.0
2009-09-10 09:55:00,6.33,6.35,6.33,6.35,305200.0,6.33,6.35,6.33,6.35,305200.0
2009-09-10 10:00:00,6.35,6.38,6.34,6.38,290500.0,6.35,6.38,6.34,6.38,290500.0
2009-09-10 10:05:00,6.37,6.39,6.34,6.34,373800.0,6.37,6.39,6.34,6.34,373800.0
2009-09-10 10:10:00,6.33,6.36,6.3,6.31,198800.0,6.33,6.36,6.3,6.31,198800.0
2009-09-10 10:15:00,6.31,6.31,6.27,6.29,198100.0,6.31,6.31,6.27,6.29,198100.0
2009-09-10 10:20:00,6.29,6.29,6.24,6.26,224700.0,6.29,6.29,6.24,6.26,224700.0
2009-09-10 10:25:00,6.27,6.29,6.26,6.26,198100.0,6.27,6.29,6.26,6.26,198100.0
2009-09-10 10:30:00,6.26,6.26,6.22,6.22,247100.0,6.26,6.26,6.22,6.22,247100.0
2009-09-10 10:35:00,6.22,6.26,6.22,6.25,260400.0,6.22,6.26,6.22,6.25,260400.0
2009-09-10 10:40:00,6.25,6.26,6.24,6.24,128100.0,6.25,6.26,6.24,6.24,128100.0
2009-09-10 10:45:00,6.24,6.24,6.23,6.23,79800.0,6.24,6.24,6.23,6.23,79800.0
2009-09-10 10:50:00,6.23,6.23,6.22,6.23,101500.0,6.23,6.23,6.22,6.23,101500.0
2009-09-10 10:55:00,6.23,6.24,6.22,6.23,62300.0,6.23,6.24,6.22,6.23,62300.0
2009-09-10 11:00:00,6.23,6.23,6.21,6.22,144200.0,6.23,6.23,6.21,6.22,144200.0
2009-09-10 11:05:00,6.22,6.23,6.21,6.23,139300.0,6.22,6.23,6.21,6.23,139300.0
2009-09-10 11:10:00,6.23,6.23,6.21,6.21,46900.0,6.23,6.23,6.21,6.21,46900.0
2009-09-10 11:15:00,6.22,6.22,6.21,6.21,130200.0,6.22,6.22,6.21,6.21,130200.0
2009-09-10 11:20:00,6.21,6.21,6.19,6.19,83300.0,6.21,6.21,6.19,6.19,83300.0
2009-09-10 11:25:00,6.19,6.2,6.19,6.2,41300.0,6.19,6.2,6.19,6.2,41300.0
2009-09-10 11:30:00,6.2,6.21,6.2,6.2,18200.0,6.2,6.21,6.2,6.2,18200.0
2009-09-10 11:35:00,6.21,6.24,6.21,6.24,41300.0,6.21,6.24,6.21,6.24,41300.0
2009-09-10 11:40:00,6.24,6.25,6.22,6.22,60900.0,6.24,6.25,6.22,6.22,60900.0
2009-09-10 11:45:00,6.22,6.25,6.22,6.25,63000.0,6.22,6.25,6.22,6.25,63000.0
2009-09-10 11:50:00,6.25,6.25,6.24,6.24,98700.0,6.25,6.25,6.24,6.24,98700.0
2009-09-10 11:55:00,6.25,6.25,6.24,6.25,20300.0,6.25,6.25,6.24,6.25,20300.0
2009-09-10 12:00:00,6.25,6.25,6.24,6.24,72800.0,6.25,6.25,6.24,6.24,72800.0
2009-09-10 12:05:00,6.24,6.25,6.23,6.24,73500.0,6.24,6.25,6.23,6.24,73500.0
2009-09-10 12:10:00,6.23,6.23,6.22,6.22,32900.0,6.23,6.23,6.22,6.22,32900.0
2009-09-10 12:15:00,6.22,6.23,6.22,6.23,32900.0,6.22,6.23,6.22,6.23,32900.0
2009-09-10 12:20:00,6.23,6.24,6.23,6.23,30800.0,6.23,6.24,6.23,6.23,30800.0
2009-09-10 12:25:00,6.23,6.23,6.23,6.23,34300.0,6.23,6.23,6.23,6.23,34300.0
2009-09-10 12:30:00,6.23,6.24,6.23,6.23,33600.0,6.23,6.24,6.23,6.23,33600.0
2009-09-10 12:35:00,6.23,6.24,6.22,6.23,190400.0,6.23,6.24,6.22,6.23,190400.0
2009-09-10 12:40:00,6.23,6.24,6.23,6.23,63700.0,6.23,6.24,6.23,6.23,63700.0
2009-09-10 12:45:00,6.24,6.24,6.24,6.24,42700.0,6.24,6.24,6.24,6.24,42700.0
2009-09-10 12:50:00,6.24,6.24,6.23,6.23,51800.0,6.24,6.24,6.23,6.23,51800.0
2009-09-10 12:55:00,6.23,6.24,6.23,6.24,85400.0,6.23,6.24,6.23,6.24,85400.0
2009-09-10 13:00:00,6.24,6.24,6.23,6.24,132300.0,6.24,6.24,6.23,6.24,132300.0
2009-09-10 13:05:00,6.24,6.24,6.23,6.23,135100.0,6.24,6.24,6.23,6.23,135100.0
2009-09-10 13:10:00,6.23,6.24,6.23,6.23,42000.0,6.23,6.24,6.23,6.23,42000.0
2009-09-10 13:15:00,6.24,6.25,6.24,6.25,30100.0,6.24,6.25,6.24,6.25,30100.0
2009-09-10 13:20:00,6.25,6.25,6.23,6.24,30800.0,6.25,6.25,6.23,6.24,30800.0
2009-09-10 13:25:00,6.24,6.24,6.23,6.23,77700.0,6.24,6.24,6.23,6.23,77700.0
2009-09-10 13:30:00,6.23,6.23,6.22,6.23,58800.0,6.23,6.23,6.22,6.23,58800.0
2009-09-10 13:35:00,6.22,6.23,6.22,6.22,49000.0,6.22,6.23,6.22,6.22,49000.0
2009-09-10 13:40:00,6.22,6.23,6.22,6.22,106400.0,6.22,6.23,6.22,6.22,106400.0
2009-09-10 13:45:00,6.22,6.24,6.22,6.24,75600.0,6.22,6.24,6.22,6.24,75600.0
2009-09-10 13:50:00,6.24,6.25,6.24,6.24,37800.0,6.24,6.25,6.24,6.24,37800.0
2009-09-10 13:55:00,6.24,6.25,6.24,6.25,217700.0,6.24,6.25,6.24,6.25,217700.0
2009-09-10 14:00:00,6.25,6.25,6.25,6.25,110600.0,6.25,6.25,6.25,6.25,110600.0
2009-09-10 14:05:00,6.25,6.26,6.25,6.25,249200.0,6.25,6.26,6.25,6.25,249200.0
2009-09-10 14:10:00,6.25,6.26,6.25,6.26,142800.0,6.25,6.26,6.25,6.26,142800.0
2009-09-10 14:15:00,6.25,6.26,6.25,6.25,39200.0,6.25,6.26,6.25,6.25,39200.0
2009-09-10 14:20:00,6.25,6.25,6.24,6.25,144900.0,6.25,6.25,6.24,6.25,144900.0
2009-09-10 14:25:00,6.25,6.25,6.24,6.24,149100.0,6.25,6.25,6.24,6.24,149100.0
2009-09-10 14:30:00,6.24,6.25,6.24,6.24,58800.0,6.24,6.25,6.24,6.24,58800.0
2009-09-10 14:35:00,6.24,6.25,6.24,6.24,45500.0,6.24,6.25,6.24,6.24,45500.0
2009-09-10 14:40:00,6.25,6.25,6.24,6.25,79800.0,6.25,6.25,6.24,6.25,79800.0
2009-09-10 14:45:00,6.25,6.25,6.23,6.24,83300.0,6.25,6.25,6.23,6.24,83300.0
2009-09-10 14:50:00,6.24,6.24,6.24,6.24,55300.0,6.24,6.24,6.24,6.24,55300.0
2009-09-10 14:55:00,6.24,6.25,6.24,6.24,54600.0,6.24,6.25,6.24,6.24,54600.0
2009-09-10 15:00:00,6.24,6.24,6.22,6.23,129500.0,6.24,6.24,6.22,6.23,129500.0
2009-09-10 15:05:00,6.23,6.23,6.21,6.22,139300.0,6.23,6.23,6.21,6.22,139300.0
2009-09-10 15:10:00,6.22,6.23,6.21,6.22,134400.0,6.22,6.23,6.21,6.22,134400.0
2009-09-10 15:15:00,6.22,6.22,6.21,6.22,171500.0,6.22,6.22,6.21,6.22,171500.0
2009-09-10 15:20:00,6.22,6.22,6.21,6.22,109900.0,6.22,6.22,6.21,6.22,109900.0
2009-09-10 15:25:00,6.22,6.22,6.21,6.22,280000.0,6.22,6.22,6.21,6.22,280000.0
2009-09-10 15:30:00,6.22,6.22,6.21,6.21,92400.0,6.22,6.22,6.21,6.21,92400.0
2009-09-10 15:35:00,6.21,6.21,6.2,6.21,140000.0,6.21,6.21,6.2,6.21,140000.0
2009-09-10 15:40:00,6.21,6.21,6.2,6.21,102900.0,6.21,6.21,6.2,6.21,102900.0
2009-09-10 15:45:00,6.21,6.21,6.2,6.21,175000.0,6.21,6.21,6.2,6.21,175000.0
2009-09-10 15:50:00,6.21,6.21,6.2,6.21,303800.0,6.21,6.21,6.2,6.21,303800.0
2009-09-10 15:55:00,6.21,6.21,6.2,6.21,255500.0,6.21,6.21,6.2,6.21,255500.0
2009-09-11 09:30:00,6.25,6.26,6.2,6.21,117600.0,6.25,6.26,6.2,6.21,117600.0
2009-09-11 09:35:00,6.21,6.24,6.2,6.23,93100.0,6.21,6.24,6.2,6.23,93100.0
2009-09-11 09:40:00,6.23,6.23,6.2,6.2,238000.0,6.23,6.23,6.2,6.2,238000.0
2009-09-11 09:45:00,6.2,6.22,6.2,6.2,28000.0,6.2,6.22,6.2,6.2,28000.0
2009-09-11 09:50:00,6.2,6.21,6.18,6.21,56000.0,6.2,6.21,6.18,6.21,56000.0
2009-09-11 09:55:00,6.2,6.21,6.18,6.19,88200.0,6.2,6.21,6.18,6.19,88200.0
2009-09-11 10:00:00,6.19,6.2,6.16,6.17,126700.0,6.19,6.2,6.16,6.17,126700.0
2009-09-11 10:05:00,6.18,6.18,6.14,6.17,195300.0,6.18,6.18,6.14,6.17,195300.0
2009-09-11 10:10:00,6.18,6.19,6.16,6.17,71400.0,6.18,6.19,6.16,6.17,71400.0
2009-09-11 10:15:00,6.17,6.17,6.14,6.15,94500.0,6.17,6.17,6.14,6.15,94500.0
2009-09-11 10:20:00,6.15,6.16,6.15,6.16,49000.0,6.15,6.16,6.15,6.16,49000.0
2009-09-11 10:25:00,6.16,6.16,6.14,6.14,43400.0,6.16,6.16,6.14,6.14,43400.0
2009-09-11 10:30:00,6.14,6.15,6.14,6.15,56700.0,6.14,6.15,6.14,6.15,56700.0
2009-09-11 10:35:00,6.15,6.15,6.12,6.13,193200.0,6.15,6.15,6.12,6.13,193200.0
2009-09-11 10:40:00,6.13,6.14,6.12,6.13,77000.0,6.13,6.14,6.12,6.13,77000.0
2009-09-11 10:45:00,6.13,6.13,6.13,6.13,50400.0,6.13,6.13,6.13,6.13,50400.0
2009-09-11 10:50:00,6.13,6.13,6.12,6.13,37100.0,6.13,6.13,6.12,6.13,37100.0
2009-09-11 10:55:00,6.13,6.13,6.11,6.12,113400.0,6.13,6.13,6.11,6.12,113400.0
2009-09-11 11:00:00,6.12,6.13,6.12,6.13,38500.0,6.12,6.13,6.12,6.13,38500.0
2009-09-11 11:05:00,6.13,6.13,6.11,6.12,104300.0,6.13,6.13,6.11,6.12,104300.0
2009-09-11 11:10:00,6.12,6.13,6.11,6.13,91700.0,6.12,6.13,6.11,6.13,91700.0
2009-09-11 11:15:00,6.13,6.14,6.13,6.13,87500.0,6.13,6.14,6.13,6.13,87500.0
2009-09-11 11:20:00,6.13,6.14,6.13,6.14,33600.0,6.13,6.14,6.13,6.14,33600.0
2009-09-11 11:25:00,6.14,6.14,6.13,6.14,45500.0,6.14,6.14,6.13,6.14,45500.0
2009-09-11 11:30:00,6.14,6.14,6.11,6.11,91000.0,6.14,6.14,6.11,6.11,91000.0
2009-09-11 11:35:00,6.11,6.12,6.09,6.1,91700.0,6.11,6.12,6.09,6.1,91700.0
2009-09-11 11:40:00,6.1,6.11,6.09,6.09,90300.0,6.1,6.11,6.09,6.09,90300.0
2009-09-11 11:45:00,6.09,6.09,6.07,6.07,159600.0,6.09,6.09,6.07,6.07,159600.0
2009-09-11 11:50:00,6.07,6.09,6.07,6.08,52500.0,6.07,6.09,6.07,6.08,52500.0
2009-09-11 11:55:00,6.08,6.1,6.08,6.1,27300.0,6.08,6.1,6.08,6.1,27300.0
2009-09-11 12:00:00,6.1,6.1,6.07,6.08,43400.0,6.1,6.1,6.07,6.08,43400.0
2009-09-11 12:05:00,6.08,6.08,6.08,6.08,37100.0,6.08,6.08,6.08,6.08,37100.0
2009-09-11 12:10:00,6.08,6.09,6.07,6.09,69300.0,6.08,6.09,6.07,6.09,69300.0
2009-09-11 12:15:00,6.09,6.09,6.08,6.08,68600.0,6.09,6.09,6.08,6.08,68600.0
2009-09-11 12:20:00,6.08,6.1,6.08,6.1,188300.0,6.08,6.1,6.08,6.1,188300.0
2009-09-11 12:25:00,6.1,6.12,6.1,6.12,203700.0,6.1,6.12,6.1,6.12,203700.0
2009-09-11 12:30:00,6.12,6.13,6.11,6.13,84000.0,6.12,6.13,6.11,6.13,84000.0
2009-09-11 12:35:00,6.13,6.14,6.11,6.11,77700.0,6.13,6.14,6.11,6.11,77700.0
2009-09-11 12:40:00,6.11,6.13,6.11,6.11,70000.0,6.11,6.13,6.11,6.11,70000.0
2009-09-11 12:45:00,6.11,6.11,6.1,6.1,15400.0,6.11,6.11,6.1,6.1,15400.0
2009-09-11 12:50:00,6.11,6.12,6.1,6.12,39200.0,6.11,6.12,6.1,6.12,39200.0
2009-09-11 12:55:00,6.12,6.12,6.11,6.12,78400.0,6.12,6.12,6.11,6.12,78400.0
2009-09-11 13:00:00,6.12,6.12,6.11,6.11,46200.0,6.12,6.12,6.11,6.11,46200.0
2009-09-11 13:05:00,6.11,6.12,6.11,6.12,58100.0,6.11,6.12,6.11,6.12,58100.0
2009-09-11 13:10:00,6.12,6.12,6.12,6.12,45500.0,6.12,6.12,6.12,6.12,45500.0
2009-09-11 13:15:00,6.12,6.14,6.12,6.14,121100.0,6.12,6.14,6.12,6.14,121100.0
2009-09-11 13:20:00,6.13,6.14,6.12,6.13,74200.0,6.13,6.14,6.12,6.13,74200.0
2009-09-11 13:25:00,6.13,6.13,6.13,6.13,34300.0,6.13,6.13,6.13,6.13,34300.0
2009-09-11 13:30:00,6.13,6.13,6.13,6.13,21700.0,6.13,6.13,6.13,6.13,21700.0
2009-09-11 13:35:00,6.13,6.13,6.12,6.12,52500.0,6.13,6.13,6.12,6.12,52500.0
2009-09-11 13:40:00,6.12,6.12,6.11,6.11,50400.0,6.12,6.12,6.11,6.11,50400.0
2009-09-11 13:45:00,6.11,6.11,6.11,6.11,41300.0,6.11,6.11,6.11,6.11,41300.0
2009-09-11 13:50:00,6.11,6.12,6.11,6.12,19600.0,6.11,6.12,6.11,6.12,19600.0
2009-09-11 13:55:00,6.12,6.12,6.11,6.11,44800.0,6.12,6.12,6.11,6.11,44800.0
2009-09-11 14:00:00,6.11,6.13,6.11,6.13,36400.0,6.11,6.13,6.11,6.13,36400.0
2009-09-11 14:05:00,6.12,6.12,6.11,6.11,39900.0,6.12,6.12,6.11,6.11,39900.0
2009-09-11 14:10:00,6.11,6.12,6.11,6.12,32200.0,6.11,6.12,6.11,6.12,32200.0
2009-09-11 14:15:00,6.12,6.12,6.12,6.12,35000.0,6.12,6.12,6.12,6.12,35000.0
2009-09-11 14:20:00,6.12,6.13,6.11,6.12,46200.0,6.12,6.13,6.11,6.12,46200.0
2009-09-11 14:25:00,6.12,6.14,6.12,6.12,126000.0,6.12,6.14,6.12,6.12,126000.0
2009-09-11 14:30:00,6.13,6.14,6.13,6.14,38500.0,6.13,6.14,6.13,6.14,38500.0
2009-09-11 14:35:00,6.14,6.14,6.13,6.13,39900.0,6.14,6.14,6.13,6.13,39900.0
2009-09-11 14:40:00,6.13,6.13,6.12,6.12,31500.0,6.13,6.13,6.12,6.12,31500.0
2009-09-11 14:45:00,6.12,6.13,6.12,6.12,37100.0,6.12,6.13,6.12,6.12,37100.0
2009-09-11 14:50:00,6.12,6.13,6.12,6.12,68600.0,6.12,6.13,6.12,6.12,68600.0
2009-09-11 14:55:00,6.12,6.12,6.1,6.1,60900.0,6.12,6.12,6.1,6.1,60900.0
2009-09-11 15:00:00,6.11,6.11,6.11,6.11,29400.0,6.11,6.11,6.11,6.11,29400.0
2009-09-11 15:05:00,6.11,6.12,6.1,6.1,109900.0,6.11,6.12,6.1,6.1,109900.0
2009-09-11 15:10:00,6.1,6.1,6.09,6.09,113400.0,6.1,6.1,6.09,6.09,113400.0
2009-09-11 15:15:00,6.09,6.09,6.09,6.09,78400.0,6.09,6.09,6.09,6.09,78400.0
2009-09-11 15:20:00,6.09,6.09,6.09,6.09,129500.0,6.09,6.09,6.09,6.09,129500.0
2009-09-11 15:25:00,6.09,6.1,6.09,6.1,101500.0,6.09,6.1,6.09,6.1,101500.0
2009-09-11 15:30:00,6.1,6.1,6.1,6.1,133700.0,6.1,6.1,6.1,6.1,133700.0
2009-09-11 15:35:00,6.1,6.1,6.1,6.1,147000.0,6.1,6.1,6.1,6.1,147000.0
2009-09-11 15:40:00,6.1,6.11,6.1,6.11,134400.0,6.1,6.11,6.1,6.11,134400.0
2009-09-11 15:45:00,6.11,6.11,6.1,6.1,129500.0,6.11,6.11,6.1,6.1,129500.0
2009-09-11 15:50:00,6.1,6.12,6.1,6.1,239400.0,6.1,6.12,6.1,6.1,239400.0
2009-09-11 15:55:00,6.1,6.1,6.09,6.09,392700.0,6.1,6.1,6.09,6.09,392700.0
2009-09-14 09:30:00,6.08,6.09,5.98,5.99,158200.0,6.08,6.09,5.98,5.99,158200.0
2009-09-14 09:35:00,6.0,6.03,5.99,6.0,123900.0,6.0,6.03,5.99,6.0,123900.0
2009-09-14 09:40:00,6.0,6.04,6.0,6.04,53900.0,6.0,6.04,6.0,6.04,53900.0
2009-09-14 09:45:00,6.04,6.05,6.03,6.03,77700.0,6.04,6.05,6.03,6.03,77700.0
2009-09-14 09:50:00,6.04,6.07,6.04,6.06,46900.0,6.04,6.07,6.04,6.06,46900.0
2009-09-14 09:55:00,6.06,6.07,6.05,6.07,48300.0,6.06,6.07,6.05,6.07,48300.0
2009-09-14 10:00:00,6.07,6.08,6.07,6.08,75600.0,6.07,6.08,6.07,6.08,75600.0
2009-09-14 10:05:00,6.08,6.09,6.08,6.09,36400.0,6.08,6.09,6.08,6.09,36400.0
2009-09-14 10:10:00,6.09,6.12,6.08,6.11,162400.0,6.09,6.12,6.08,6.11,162400.0
2009-09-14 10:15:00,6.11,6.13,6.11,6.13,74900.0,6.11,6.13,6.11,6.13,74900.0
2009-09-14 10:20:00,6.13,6.15,6.13,6.13,71400.0,6.13,6.15,6.13,6.13,71400.0
2009-09-14 10:25:00,6.14,6.15,6.13,6.14,60200.0,6.14,6.15,6.13,6.14,60200.0
2009-09-14 10:30:00,6.14,6.17,6.14,6.17,113400.0,6.14,6.17,6.14,6.17,113400.0
2009-09-14 10:35:00,6.17,6.17,6.15,6.16,92400.0,6.17,6.17,6.15,6.16,92400.0
2009-09-14 10:40:00,6.16,6.17,6.15,6.16,53900.0,6.16,6.17,6.15,6.16,53900.0
2009-09-14 10:45:00,6.16,6.19,6.16,6.18,148400.0,6.16,6.19,6.16,6.18,148400.0
2009-09-14 10:50:00,6.18,6.18,6.16,6.16,45500.0,6.18,6.18,6.16,6.16,45500.0
2009-09-14 10:55:00,6.16,6.16,6.15,6.15,67200.0,6.16,6.16,6.15,6.15,67200.0
2009-09-14 11:00:00,6.15,6.18,6.15,6.18,51100.0,6.15,6.18,6.15,6.18,51100.0
2009-09-14 11:05:00,6.18,6.18,6.16,6.17,42000.0,6.18,6.18,6.16,6.17,42000.0
2009-09-14 11:10:00,6.17,6.17,6.15,6.15,40600.0,6.17,6.17,6.15,6.15,40600.0
2009-09-14 11:15:00,6.15,6.18,6.14,6.18,45500.0,6.15,6.18,6.14,6.18,45500.0
2009-09-14 11:20:00,6.18,6.18,6.17,6.17,70700.0,6.18,6.18,6.17,6.17,70700.0
2009-09-14 11:25:00,6.17,6.17,6.15,6.15,64400.0,6.17,6.17,6.15,6.15,64400.0
2009-09-14 11:30:00,6.15,6.17,6.15,6.17,25900.0,6.15,6.17,6.15,6.17,25900.0
2009-09-14 11:35:00,6.16,6.17,6.16,6.16,18200.0,6.16,6.17,6.16,6.16,18200.0
2009-09-14 11:40:00,6.16,6.17,6.16,6.16,50400.0,6.16,6.17,6.16,6.16,50400.0
2009-09-14 11:45:00,6.16,6.16,6.15,6.15,50400.0,6.16,6.16,6.15,6.15,50400.0
2009-09-14 11:50:00,6.15,6.15,6.14,6.15,23100.0,6.15,6.15,6.14,6.15,23100.0
2009-09-14 11:55:00,6.15,6.16,6.15,6.16,114100.0,6.15,6.16,6.15,6.16,114100.0
2009-09-14 12:00:00,6.16,6.17,6.16,6.16,34300.0,6.16,6.17,6.16,6.16,34300.0
2009-09-14 12:05:00,6.16,6.16,6.15,6.15,35000.0,6.16,6.16,6.15,6.15,35000.0
2009-09-14 12:10:00,6.15,6.16,6.14,6.14,99400.0,6.15,6.16,6.14,6.14,99400.0
2009-09-14 12:15:00,6.14,6.15,6.14,6.14,30100.0,6.14,6.15,6.14,6.14,30100.0
2009-09-14 12:20:00,6.14,6.16,6.14,6.15,42000.0,6.14,6.16,6.14,6.15,42000.0
2009-09-14 12:25:00,6.15,6.16,6.15,6.15,44800.0,6.15,6.16,6.15,6.15,44800.0
2009-09-14 12:30:00,6.15,6.15,6.14,6.15,55300.0,6.15,6.15,6.14,6.15,55300.0
2009-09-14 12:35:00,6.16,6.16,6.15,6.15,37100.0,6.16,6.16,6.15,6.15,37100.0
2009-09-14 12:40:00,6.15,6.15,6.15,6.15,28700.0,6.15,6.15,6.15,6.15,28700.0
2009-09-14 12:45:00,6.15,6.15,6.15,6.15,36400.0,6.15,6.15,6.15,6.15,36400.0
2009-09-14 12:50:00,6.15,6.15,6.15,6.15,46200.0,6.15,6.15,6.15,6.15,46200.0
2009-09-14 12:55:00,6.15,6.16,6.15,6.15,43400.0,6.15,6.16,6.15,6.15,43400.0
2009-09-14 13:00:00,6.15,6.16,6.15,6.15,88900.0,6.15,6.16,6.15,6.15,88900.0
2009-09-14 13:05:00,6.15,6.15,6.15,6.15,42000.0,6.15,6.15,6.15,6.15,42000.0
2009-09-14 13:10:00,6.15,6.15,6.15,6.15,40600.0,6.15,6.15,6.15,6.15,40600.0
2009-09-14 13:15:00,6.15,6.15,6.14,6.15,67900.0,6.15,6.15,6.14,6.15,67900.0
2009-09-14 13:20:00,6.15,6.15,6.14,6.15,58800.0,6.15,6.15,6.14,6.15,58800.0
2009-09-14 13:25:00,6.15,6.15,6.14,6.14,82600.0,6.15,6.15,6.14,6.14,82600.0
2009-09-14 13:30:00,6.14,6.15,6.14,6.15,44100.0,6.14,6.15,6.14,6.15,44100.0
2009-09-14 13:35:00,6.15,6.16,6.15,6.16,41300.0,6.15,6.16,6.15,6.16,41300.0
2009-09-14 13:40:00,6.16,6.16,6.15,6.16,25200.0,6.16,6.16,6.15,6.16,25200.0
2009-09-14 13:45:00,6.16,6.16,6.15,6.15,74900.0,6.16,6.16,6.15,6.15,74900.0
2009-09-14 13:50:00,6.15,6.16,6.15,6.16,41300.0,6.15,6.16,6.15,6.16,41300.0
2009-09-14 13:55:00,6.16,6.17,6.15,6.17,58800.0,6.16,6.17,6.15,6.17,58800.0
2009-09-14 14:00:00,6.17,6.17,6.16,6.17,25200.0,6.17,6.17,6.16,6.17,25200.0
2009-09-14 14:05:00,6.17,6.17,6.16,6.16,52500.0,6.17,6.17,6.16,6.16,52500.0
2009-09-14 14:10:00,6.16,6.17,6.16,6.16,42000.0,6.16,6.17,6.16,6.16,42000.0
2009-09-14 14:15:00,6.16,6.16,6.16,6.16,48300.0,6.16,6.16,6.16,6.16,48300.0
2009-09-14 14:20:00,6.16,6.17,6.16,6.16,23800.0,6.16,6.17,6.16,6.16,23800.0
2009-09-14 14:25:00,6.16,6.17,6.16,6.16,112700.0,6.16,6.17,6.16,6.16,112700.0
2009-09-14 14:30:00,6.16,6.17,6.16,6.16,100100.0,6.16,6.17,6.16,6.16,100100.0
2009-09-14 14:35:00,6.16,6.17,6.16,6.17,28700.0,6.16,6.17,6.16,6.17,28700.0
2009-09-14 14:40:00,6.16,6.17,6.16,6.16,44100.0,6.16,6.17,6.16,6.16,44100.0
2009-09-14 14:45:00,6.16,6.16,6.15,6.16,113400.0,6.16,6.16,6.15,6.16,113400.0
2009-09-14 14:50:00,6.16,6.16,6.15,6.16,63700.0,6.16,6.16,6.15,6.16,63700.0
2009-09-14 14:55:00,6.16,6.17,6.16,6.16,72100.0,6.16,6.17,6.16,6.16,72100.0
2009-09-14 15:00:00,6.16,6.17,6.16,6.16,138600.0,6.16,6.17,6.16,6.16,138600.0
2009-09-14 15:05:00,6.16,6.17,6.16,6.17,83300.0,6.16,6.17,6.16,6.17,83300.0
2009-09-14 15:10:00,6.17,6.17,6.16,6.17,55300.0,6.17,6.17,6.16,6.17,55300.0
2009-09-14 15:15:00,6.17,6.17,6.16,6.16,115500.0,6.17,6.17,6.16,6.16,115500.0
2009-09-14 15:20:00,6.16,6.16,6.15,6.15,77700.0,6.16,6.16,6.15,6.15,77700.0
2009-09-14 15:25:00,6.15,6.15,6.15,6.15,47600.0,6.15,6.15,6.15,6.15,47600.0
2009-09-14 15:30:00,6.15,6.16,6.15,6.15,91000.0,6.15,6.16,6.15,6.15,91000.0
2009-09-14 15:35:00,6.15,6.17,6.15,6.16,60900.0,6.15,6.17,6.15,6.16,60900.0
2009-09-14 15:40:00,6.16,6.18,6.16,6.17,139300.0,6.16,6.18,6.16,6.17,139300.0
2009-09-14 15:45:00,6.17,6.17,6.17,6.17,53200.0,6.17,6.17,6.17,6.17,53200.0
2009-09-14 15:50:00,6.17,6.18,6.17,6.18,170100.0,6.17,6.18,6.17,6.18,170100.0
2009-09-14 15:55:00,6.18,6.18,6.18,6.18,264600.0,6.18,6.18,6.18,6.18,264600.0
2009-09-15 09:30:00,6.28,6.29,6.25,6.29,308700.0,6.28,6.29,6.25,6.29,308700.0
2009-09-15 09:35:00,6.28,6.31,6.27,6.31,179900.0,6.28,6.31,6.27,6.31,179900.0
2009-09-15 09:40:00,6.31,6.32,6.28,6.3,136500.0,6.31,6.32,6.28,6.3,136500.0
2009-09-15 09:45:00,6.3,6.32,6.3,6.32,148400.0,6.3,6.32,6.3,6.32,148400.0
2009-09-15 09:50:00,6.32,6.34,6.31,6.33,236600.0,6.32,6.34,6.31,6.33,236600.0
2009-09-15 09:55:00,6.33,6.33,6.29,6.29,226100.0,6.33,6.33,6.29,6.29,226100.0
2009-09-15 10:00:00,6.29,6.29,6.24,6.26,199500.0,6.29,6.29,6.24,6.26,199500.0
2009-09-15 10:05:00,6.26,6.27,6.25,6.26,149100.0,6.26,6.27,6.25,6.26,149100.0
2009-09-15 10:10:00,6.26,6.26,6.21,6.21,123200.0,6.26,6.26,6.21,6.21,123200.0
2009-09-15 10:15:00,6.21,6.21,6.19,6.2,147700.0,6.21,6.21,6.19,6.2,147700.0
2009-09-15 10:20:00,6.2,6.22,6.19,6.2,77000.0,6.2,6.22,6.19,6.2,77000.0
2009-09-15 10:25:00,6.2,6.2,6.18,6.19,131600.0,6.2,6.2,6.18,6.19,131600.0
2009-09-15 10:30:00,6.19,6.19,6.17,6.18,181300.0,6.19,6.19,6.17,6.18,181300.0
2009-09-15 10:35:00,6.18,6.18,6.17,6.17,111300.0,6.18,6.18,6.17,6.17,111300.0
2009-09-15 10:40:00,6.17,6.19,6.17,6.18,136500.0,6.17,6.19,6.17,6.18,136500.0
2009-09-15 10:45:00,6.18,6.24,6.18,6.22,361900.0,6.18,6.24,6.18,6.22,361900.0
2009-09-15 10:50:00,6.22,6.24,6.22,6.24,128100.0,6.22,6.24,6.22,6.24,128100.0
2009-09-15 10:55:00,6.24,6.24,6.23,6.24,71400.0,6.24,6.24,6.23,6.24,71400.0
2009-09-15 11:00:00,6.25,6.26,6.25,6.26,81200.0,6.25,6.26,6.25,6.26,81200.0
2009-09-15 11:05:00,6.26,6.26,6.25,6.25,115500.0,6.26,6.26,6.25,6.25,115500.0
2009-09-15 11:10:00,6.26,6.26,6.24,6.24,56700.0,6.26,6.26,6.24,6.24,56700.0
2009-09-15 11:15:00,6.24,6.26,6.23,6.26,366800.0,6.24,6.26,6.23,6.26,366800.0
2009-09-15 11:20:00,6.26,6.28,6.26,6.27,53200.0,6.26,6.28,6.26,6.27,53200.0
2009-09-15 11:25:00,6.27,6.29,6.27,6.29,131600.0,6.27,6.29,6.27,6.29,131600.0
2009-09-15 11:30:00,6.29,6.3,6.27,6.28,126700.0,6.29,6.3,6.27,6.28,126700.0
2009-09-15 11:35:00,6.28,6.29,6.28,6.28,44100.0,6.28,6.29,6.28,6.28,44100.0
2009-09-15 11:40:00,6.29,6.3,6.28,6.29,326900.0,6.29,6.3,6.28,6.29,326900.0
2009-09-15 11:45:00,6.29,6.3,6.29,6.29,205800.0,6.29,6.3,6.29,6.29,205800.0
2009-09-15 11:50:00,6.29,6.31,6.29,6.3,158900.0,6.29,6.31,6.29,6.3,158900.0
2009-09-15 11:55:00,6.3,6.31,6.3,6.3,96600.0,6.3,6.31,6.3,6.3,96600.0
2009-09-15 12:00:00,6.3,6.3,6.29,6.3,51100.0,6.3,6.3,6.29,6.3,51100.0
2009-09-15 12:05:00,6.3,6.3,6.28,6.29,95200.0,6.3,6.3,6.28,6.29,95200.0
2009-09-15 12:10:00,6.28,6.3,6.28,6.3,53200.0,6.28,6.3,6.28,6.3,53200.0
2009-09-15 12:15:00,6.3,6.31,6.29,6.3,113400.0,6.3,6.31,6.29,6.3,113400.0
2009-09-15 12:20:00,6.3,6.31,6.3,6.3,22400.0,6.3,6.31,6.3,6.3,22400.0
2009-09-15 12:25:00,6.3,6.31,6.3,6.3,49700.0,6.3,6.31,6.3,6.3,49700.0
2009-09-15 12:30:00,6.31,6.31,6.3,6.31,48300.0,6.31,6.31,6.3,6.31,48300.0
2009-09-15 12:35:00,6.31,6.31,6.3,6.3,99400.0,6.31,6.31,6.3,6.3,99400.0
2009-09-15 12:40:00,6.3,6.3,6.29,6.3,44800.0,6.3,6.3,6.29,6.3,44800.0
2009-09-15 12:45:00,6.3,6.31,6.29,6.3,167300.0,6.3,6.31,6.29,6.3,167300.0
2009-09-15 12:50:00,6.3,6.31,6.3,6.31,46900.0,6.3,6.31,6.3,6.31,46900.0
2009-09-15 12:55:00,6.31,6.31,6.31,6.31,30800.0,6.31,6.31,6.31,6.31,30800.0
2009-09-15 13:00:00,6.31,6.33,6.31,6.33,79100.0,6.31,6.33,6.31,6.33,79100.0
2009-09-15 13:05:00,6.33,6.33,6.33,6.33,21700.0,6.33,6.33,6.33,6.33,21700.0
2009-09-15 13:10:00,6.33,6.35,6.33,6.35,81900.0,6.33,6.35,6.33,6.35,81900.0
2009-09-15 13:15:00,6.35,6.36,6.35,6.35,98700.0,6.35,6.36,6.35,6.35,98700.0
2009-09-15 13:20:00,6.35,6.35,6.34,6.34,61600.0,6.35,6.35,6.34,6.34,61600.0
2009-09-15 13:25:00,6.34,6.35,6.34,6.34,80500.0,6.34,6.35,6.34,6.34,80500.0
2009-09-15 13:30:00,6.34,6.34,6.33,6.34,55300.0,6.34,6.34,6.33,6.34,55300.0
2009-09-15 13:35:00,6.34,6.34,6.31,6.34,68600.0,6.34,6.34,6.31,6.34,68600.0
2009-09-15 13:40:00,6.34,6.34,6.34,6.34,21000.0,6.34,6.34,6.34,6.34,21000.0
2009-09-15 13:45:00,6.34,6.34,6.34,6.34,27300.0,6.34,6.34,6.34,6.34,27300.0
2009-09-15 13:50:00,6.34,6.35,6.34,6.34,55300.0,6.34,6.35,6.34,6.34,55300.0
2009-09-15 13:55:00,6.34,6.35,6.34,6.35,46900.0,6.34,6.35,6.34,6.35,46900.0
2009-09-15 14:00:00,6.35,6.35,6.35,6.35,73500.0,6.35,6.35,6.35,6.35,73500.0
2009-09-15 14:05:00,6.35,6.36,6.35,6.36,259000.0,6.35,6.36,6.35,6.36,259000.0
2009-09-15 14:10:00,6.36,6.37,6.36,6.37,53900.0,6.36,6.37,6.36,6.37,53900.0
2009-09-15 14:15:00,6.37,6.38,6.36,6.38,109200.0,6.37,6.38,6.36,6.38,109200.0
2009-09-15 14:20:00,6.38,6.39,6.38,6.38,80500.0,6.38,6.39,6.38,6.38,80500.0
2009-09-15 14:25:00,6.38,6.38,6.38,6.38,40600.0,6.38,6.38,6.38,6.38,40600.0
2009-09-15 14:30:00,6.38,6.39,6.34,6.37,123200.0,6.38,6.39,6.34,6.37,123200.0
2009-09-15 14:35:00,6.37,6.37,6.36,6.37,53200.0,6.37,6.37,6.36,6.37,53200.0
2009-09-15 14:40:00,6.37,6.38,6.37,6.37,44100.0,6.37,6.38,6.37,6.37,44100.0
2009-09-15 14:45:00,6.38,6.38,6.34,6.37,308000.0,6.38,6.38,6.34,6.37,308000.0
2009-09-15 14:50:00,6.37,6.38,6.36,6.37,103600.0,6.37,6.38,6.36,6.37,103600.0
2009-09-15 14:55:00,6.37,6.38,6.37,6.37,52500.0,6.37,6.38,6.37,6.37,52500.0
2009-09-15 15:00:00,6.37,6.38,6.37,6.38,66500.0,6.37,6.38,6.37,6.38,66500.0
2009-09-15 15:05:00,6.38,6.39,6.38,6.38,49700.0,6.38,6.39,6.38,6.38,49700.0
2009-09-15 15:10:00,6.38,6.39,6.38,6.39,78400.0,6.38,6.39,6.38,6.39,78400.0
2009-09-15 15:15:00,6.39,6.4,6.39,6.4,137900.0,6.39,6.4,6.39,6.4,137900.0
2009-09-15 15:20:00,6.4,6.41,6.4,6.41,115500.0,6.4,6.41,6.4,6.41,115500.0
2009-09-15 15:25:00,6.41,6.42,6.41,6.42,179200.0,6.41,6.42,6.41,6.42,179200.0
2009-09-15 15:30:00,6.42,6.43,6.4,6.41,241500.0,6.42,6.43,6.4,6.41,241500.0
2009-09-15 15:35:00,6.41,6.41,6.4,6.41,150500.0,6.41,6.41,6.4,6.41,150500.0
2009-09-15 15:40:00,6.41,6.41,6.39,6.39,284200.0,6.41,6.41,6.39,6.39,284200.0
2009-09-15 15:45:00,6.39,6.41,6.39,6.41,169400.0,6.39,6.41,6.39,6.41,169400.0
2009-09-15 15:50:00,6.41,6.42,6.41,6.41,189700.0,6.41,6.42,6.41,6.41,189700.0
2009-09-15 15:55:00,6.41,6.43,6.41,6.42,610400.0,6.41,6.43,6.41,6.42,610400.0
2009-09-16 09:30:00,6.47,6.49,6.46,6.48,259000.0,6.47,6.49,6.46,6.48,259000.0
2009-09-16 09:35:00,6.48,6.51,6.47,6.5,255500.0,6.48,6.51,6.47,6.5,255500.0
2009-09-16 09:40:00,6.5,6.53,6.5,6.52,149800.0,6.5,6.53,6.5,6.52,149800.0
2009-09-16 09:45:00,6.51,6.57,6.51,6.56,493500.0,6.51,6.57,6.51,6.56,493500.0
2009-09-16 09:50:00,6.57,6.57,6.51,6.52,344400.0,6.57,6.57,6.51,6.52,344400.0
2009-09-16 09:55:00,6.52,6.52,6.51,6.51,62300.0,6.52,6.52,6.51,6.51,62300.0
2009-09-16 10:00:00,6.51,6.53,6.51,6.53,123200.0,6.51,6.53,6.51,6.53,123200.0
2009-09-16 10:05:00,6.53,6.53,6.52,6.52,82600.0,6.53,6.53,6.52,6.52,82600.0
2009-09-16 10:10:00,6.52,6.53,6.52,6.52,94500.0,6.52,6.53,6.52,6.52,94500.0
2009-09-16 10:15:00,6.52,6.52,6.51,6.51,79100.0,6.52,6.52,6.51,6.51,79100.0
2009-09-16 10:20:00,6.51,6.52,6.48,6.49,314300.0,6.51,6.52,6.48,6.49,314300.0
2009-09-16 10:25:00,6.48,6.5,6.47,6.49,65800.0,6.48,6.5,6.47,6.49,65800.0
2009-09-16 10:30:00,6.49,6.5,6.48,6.49,32200.0,6.49,6.5,6.48,6.49,32200.0
2009-09-16 10:35:00,6.49,6.5,6.49,6.5,63000.0,6.49,6.5,6.49,6.5,63000.0
2009-09-16 10:40:00,6.5,6.51,6.5,6.5,63000.0,6.5,6.51,6.5,6.5,63000.0
2009-09-16 10:45:00,6.5,6.52,6.5,6.51,53900.0,6.5,6.52,6.5,6.51,53900.0
2009-09-16 10:50:00,6.5,6.52,6.5,6.52,39900.0,6.5,6.52,6.5,6.52,39900.0
2009-09-16 10:55:00,6.52,6.53,6.52,6.53,91000.0,6.52,6.53,6.52,6.53,91000.0
2009-09-16 11:00:00,6.53,6.54,6.53,6.54,40600.0,6.53,6.54,6.53,6.54,40600.0
2009-09-16 11:05:00,6.54,6.55,6.54,6.54,100100.0,6.54,6.55,6.54,6.54,100100.0
2009-09-16 11:10:00,6.54,6.55,6.54,6.55,121100.0,6.54,6.55,6.54,6.55,121100.0
2009-09-16 11:15:00,6.55,6.56,6.55,6.55,79800.0,6.55,6.56,6.55,6.55,79800.0
2009-09-16 11:20:00,6.55,6.56,6.55,6.55,81900.0,6.55,6.56,6.55,6.55,81900.0
2009-09-16 11:25:00,6.55,6.55,6.53,6.54,152600.0,6.55,6.55,6.53,6.54,152600.0
2009-09-16 11:30:00,6.54,6.55,6.54,6.54,56700.0,6.54,6.55,6.54,6.54,56700.0
2009-09-16 11:35:00,6.54,6.55,6.54,6.55,44100.0,6.54,6.55,6.54,6.55,44100.0
2009-09-16 11:40:00,6.55,6.57,6.55,6.57,59500.0,6.55,6.57,6.55,6.57,59500.0
2009-09-16 11:45:00,6.57,6.58,6.57,6.57,254100.0,6.57,6.58,6.57,6.57,254100.0
2009-09-16 11:50:00,6.57,6.58,6.57,6.57,268100.0,6.57,6.58,6.57,6.57,268100.0
2009-09-16 11:55:00,6.57,6.6,6.57,6.59,146300.0,6.57,6.6,6.57,6.59,146300.0
2009-09-16 12:00:00,6.58,6.65,6.58,6.64,563500.0,6.58,6.65,6.58,6.64,563500.0
2009-09-16 12:05:00,6.65,6.65,6.64,6.64,127400.0,6.65,6.65,6.64,6.64,127400.0
2009-09-16 12:10:00,6.65,6.65,6.63,6.63,111300.0,6.65,6.65,6.63,6.63,111300.0
2009-09-16 12:15:00,6.63,6.64,6.62,6.62,135800.0,6.63,6.64,6.62,6.62,135800.0
2009-09-16 12:20:00,6.62,6.62,6.61,6.62,45500.0,6.62,6.62,6.61,6.62,45500.0
2009-09-16 12:25:00,6.62,6.62,6.6,6.61,44100.0,6.62,6.62,6.6,6.61,44100.0
2009-09-16 12:30:00,6.61,6.62,6.58,6.58,218400.0,6.61,6.62,6.58,6.58,218400.0
2009-09-16 12:35:00,6.58,6.59,6.58,6.59,81200.0,6.58,6.59,6.58,6.59,81200.0
2009-09-16 12:40:00,6.59,6.59,6.58,6.59,52500.0,6.59,6.59,6.58,6.59,52500.0
2009-09-16 12:45:00,6.58,6.59,6.57,6.57,149800.0,6.58,6.59,6.57,6.57,149800.0
2009-09-16 12:50:00,6.57,6.57,6.57,6.57,79800.0,6.57,6.57,6.57,6.57,79800.0
2009-09-16 12:55:00,6.57,6.57,6.55,6.57,52500.0,6.57,6.57,6.55,6.57,52500.0
2009-09-16 13:00:00,6.57,6.57,6.57,6.57,51100.0,6.57,6.57,6.57,6.57,51100.0
2009-09-16 13:05:00,6.57,6.57,6.56,6.56,42000.0,6.57,6.57,6.56,6.56,42000.0
2009-09-16 13:10:00,6.57,6.57,6.56,6.57,39200.0,6.57,6.57,6.56,6.57,39200.0
2009-09-16 13:15:00,6.57,6.58,6.57,6.57,66500.0,6.57,6.58,6.57,6.57,66500.0
2009-09-16 13:20:00,6.57,6.58,6.57,6.58,72100.0,6.57,6.58,6.57,6.58,72100.0
2009-09-16 13:25:00,6.58,6.59,6.57,6.58,109200.0,6.58,6.59,6.57,6.58,109200.0
2009-09-16 13:30:00,6.57,6.58,6.57,6.58,40600.0,6.57,6.58,6.57,6.58,40600.0
2009-09-16 13:35:00,6.58,6.58,6.57,6.57,90300.0,6.58,6.58,6.57,6.57,90300.0
2009-09-16 13:40:00,6.57,6.58,6.57,6.58,45500.0,6.57,6.58,6.57,6.58,45500.0
2009-09-16 13:45:00,6.58,6.59,6.58,6.58,114100.0,6.58,6.59,6.58,6.58,114100.0
2009-09-16 13:50:00,6.58,6.61,6.58,6.61,91000.0,6.58,6.61,6.58,6.61,91000.0
2009-09-16 13:55:00,6.61,6.62,6.6,6.62,69300.0,6.61,6.62,6.6,6.62,69300.0
2009-09-16 14:00:00,6.61,6.63,6.61,6.63,63700.0,6.61,6.63,6.61,6.63,63700.0
2009-09-16 14:05:00,6.63,6.63,6.62,6.63,113400.0,6.63,6.63,6.62,6.63,113400.0
2009-09-16 14:10:00,6.64,6.64,6.63,6.63,57400.0,6.64,6.64,6.63,6.63,57400.0
2009-09-16 14:15:00,6.63,6.65,6.63,6.65,136500.0,6.63,6.65,6.63,6.65,136500.0
2009-09-16 14:20:00,6.65,6.65,6.65,6.65,58800.0,6.65,6.65,6.65,6.65,58800.0
2009-09-16 14:25:00,6.65,6.65,6.64,6.65,119000.0,6.65,6.65,6.64,6.65,119000.0
2009-09-16 14:30:00,6.65,6.65,6.63,6.64,114800.0,6.65,6.65,6.63,6.64,114800.0
2009-09-16 14:35:00,6.64,6.65,6.63,6.65,76300.0,6.64,6.65,6.63,6.65,76300.0
2009-09-16 14:40:00,6.65,6.67,6.65,6.66,131600.0,6.65,6.67,6.65,6.66,131600.0
2009-09-16 14:45:00,6.66,6.66,6.65,6.65,116900.0,6.66,6.66,6.65,6.65,116900.0
2009-09-16 14:50:00,6.65,6.67,6.65,6.67,81900.0,6.65,6.67,6.65,6.67,81900.0
2009-09-16 14:55:00,6.67,6.71,6.66,6.68,619500.0,6.67,6.71,6.66,6.68,619500.0
2009-09-16 15:00:00,6.68,6.68,6.66,6.67,223300.0,6.68,6.68,6.66,6.67,223300.0
2009-09-16 15:05:00,6.67,6.68,6.66,6.67,156100.0,6.67,6.68,6.66,6.67,156100.0
2009-09-16 15:10:00,6.67,6.68,6.67,6.68,175700.0,6.67,6.68,6.67,6.68,175700.0
2009-09-16 15:15:00,6.68,6.68,6.67,6.68,140000.0,6.68,6.68,6.67,6.68,140000.0
2009-09-16 15:20:00,6.68,6.68,6.68,6.68,130200.0,6.68,6.68,6.68,6.68,130200.0
2009-09-16 15:25:00,6.68,6.68,6.66,6.66,170100.0,6.68,6.68,6.66,6.66,170100.0
2009-09-16 15:30:00,6.66,6.68,6.66,6.66,181300.0,6.66,6.68,6.66,6.66,181300.0
2009-09-16 15:35:00,6.66,6.67,6.66,6.66,172200.0,6.66,6.67,6.66,6.66,172200.0
2009-09-16 15:40:00,6.66,6.66,6.65,6.66,128100.0,6.66,6.66,6.65,6.66,128100.0
2009-09-16 15:45:00,6.65,6.67,6.65,6.66,211400.0,6.65,6.67,6.65,6.66,211400.0
2009-09-16 15:50:00,6.66,6.67,6.66,6.67,198100.0,6.66,6.67,6.66,6.67,198100.0
2009-09-16 15:55:00,6.67,6.69,6.67,6.69,364000.0,6.67,6.69,6.67,6.69,364000.0
2009-09-17 09:30:00,6.67,6.67,6.58,6.6,158200.0,6.67,6.67,6.58,6.6,158200.0
2009-09-17 09:35:00,6.6,6.67,6.6,6.65,74900.0,6.6,6.67,6.6,6.65,74900.0
2009-09-17 09:40:00,6.66,6.67,6.63,6.65,83300.0,6.66,6.67,6.63,6.65,83300.0
2009-09-17 09:45:00,6.65,6.65,6.62,6.62,28700.0,6.65,6.65,6.62,6.62,28700.0
2009-09-17 09:50:00,6.63,6.68,6.63,6.68,42700.0,6.63,6.68,6.63,6.68,42700.0
2009-09-17 09:55:00,6.67,6.68,6.66,6.66,46200.0,6.67,6.68,6.66,6.66,46200.0
2009-09-17 10:00:00,6.66,6.68,6.63,6.63,42700.0,6.66,6.68,6.63,6.63,42700.0
2009-09-17 10:05:00,6.63,6.65,6.62,6.65,249200.0,6.63,6.65,6.62,6.65,249200.0
2009-09-17 10:10:00,6.65,6.67,6.65,6.66,129500.0,6.65,6.67,6.65,6.66,129500.0
2009-09-17 10:15:00,6.66,6.68,6.66,6.66,123200.0,6.66,6.68,6.66,6.66,123200.0
2009-09-17 10:20:00,6.66,6.67,6.65,6.65,88900.0,6.66,6.67,6.65,6.65,88900.0
2009-09-17 10:25:00,6.65,6.66,6.64,6.64,277200.0,6.65,6.66,6.64,6.64,277200.0
2009-09-17 10:30:00,6.64,6.67,6.64,6.67,77700.0,6.64,6.67,6.64,6.67,77700.0
2009-09-17 10:35:00,6.67,6.68,6.67,6.67,102200.0,6.67,6.68,6.67,6.67,102200.0
2009-09-17 10:40:00,6.67,6.68,6.67,6.68,46900.0,6.67,6.68,6.67,6.68,46900.0
2009-09-17 10:45:00,6.68,6.68,6.66,6.66,29400.0,6.68,6.68,6.66,6.66,29400.0
2009-09-17 10:50:00,6.66,6.66,6.65,6.65,62300.0,6.66,6.66,6.65,6.65,62300.0
2009-09-17 10:55:00,6.65,6.68,6.65,6.68,256900.0,6.65,6.68,6.65,6.68,256900.0
2009-09-17 11:00:00,6.68,6.68,6.67,6.67,35000.0,6.68,6.68,6.67,6.67,35000.0
2009-09-17 11:05:00,6.67,6.67,6.66,6.66,10500.0,6.67,6.67,6.66,6.66,10500.0
2009-09-17 11:10:00,6.66,6.68,6.66,6.68,439600.0,6.66,6.68,6.66,6.68,439600.0
2009-09-17 11:15:00,6.68,6.69,6.68,6.69,46900.0,6.68,6.69,6.68,6.69,46900.0
2009-09-17 11:20:00,6.69,6.7,6.68,6.69,64400.0,6.69,6.7,6.68,6.69,64400.0
2009-09-17 11:25:00,6.69,6.7,6.69,6.69,73500.0,6.69,6.7,6.69,6.69,73500.0
2009-09-17 11:30:00,6.7,6.71,6.7,6.71,30100.0,6.7,6.71,6.7,6.71,30100.0
2009-09-17 11:35:00,6.7,6.71,6.7,6.7,65100.0,6.7,6.71,6.7,6.7,65100.0
2009-09-17 11:40:00,6.7,6.71,6.7,6.71,77700.0,6.7,6.71,6.7,6.71,77700.0
2009-09-17 11:45:00,6.71,6.72,6.71,6.71,177800.0,6.71,6.72,6.71,6.71,177800.0
2009-09-17 11:50:00,6.71,6.71,6.7,6.7,61600.0,6.71,6.71,6.7,6.7,61600.0
2009-09-17 11:55:00,6.7,6.7,6.67,6.7,67200.0,6.7,6.7,6.67,6.7,67200.0
2009-09-17 12:00:00,6.7,6.72,6.7,6.72,55300.0,6.7,6.72,6.7,6.72,55300.0
2009-09-17 12:05:00,6.71,6.72,6.7,6.71,96600.0,6.71,6.72,6.7,6.71,96600.0
2009-09-17 12:10:00,6.71,6.71,6.69,6.7,60200.0,6.71,6.71,6.69,6.7,60200.0
2009-09-17 12:15:00,6.69,6.7,6.68,6.68,102900.0,6.69,6.7,6.68,6.68,102900.0
2009-09-17 12:20:00,6.68,6.69,6.68,6.69,79800.0,6.68,6.69,6.68,6.69,79800.0
2009-09-17 12:25:00,6.69,6.7,6.69,6.69,39900.0,6.69,6.7,6.69,6.69,39900.0
2009-09-17 12:30:00,6.69,6.69,6.68,6.68,42700.0,6.69,6.69,6.68,6.68,42700.0
2009-09-17 12:35:00,6.68,6.68,6.66,6.67,128100.0,6.68,6.68,6.66,6.67,128100.0
2009-09-17 12:40:00,6.67,6.67,6.65,6.66,90300.0,6.67,6.67,6.65,6.66,90300.0
2009-09-17 12:45:00,6.65,6.65,6.63,6.65,91700.0,6.65,6.65,6.63,6.65,91700.0
2009-09-17 12:50:00,6.65,6.66,6.65,6.65,64400.0,6.65,6.66,6.65,6.65,64400.0
2009-09-17 12:55:00,6.65,6.65,6.63,6.63,35000.0,6.65,6.65,6.63,6.63,35000.0
2009-09-17 13:00:00,6.63,6.64,6.62,6.63,41300.0,6.63,6.64,6.62,6.63,41300.0
2009-09-17 13:05:00,6.63,6.64,6.63,6.64,27300.0,6.63,6.64,6.63,6.64,27300.0
2009-09-17 13:10:00,6.64,6.65,6.63,6.64,49700.0,6.64,6.65,6.63,6.64,49700.0
2009-09-17 13:15:00,6.64,6.64,6.63,6.64,22400.0,6.64,6.64,6.63,6.64,22400.0
2009-09-17 13:20:00,6.63,6.64,6.63,6.64,41300.0,6.63,6.64,6.63,6.64,41300.0
2009-09-17 13:25:00,6.64,6.64,6.62,6.64,60900.0,6.64,6.64,6.62,6.64,60900.0
2009-09-17 13:30:00,6.64,6.64,6.62,6.64,53900.0,6.64,6.64,6.62,6.64,53900.0
2009-09-17 13:35:00,6.64,6.64,6.63,6.63,36400.0,6.64,6.64,6.63,6.63,36400.0
2009-09-17 13:40:00,6.63,6.63,6.62,6.63,55300.0,6.63,6.63,6.62,6.63,55300.0
2009-09-17 13:45:00,6.63,6.63,6.63,6.63,51100.0,6.63,6.63,6.63,6.63,51100.0
2009-09-17 13:50:00,6.63,6.65,6.63,6.64,44800.0,6.63,6.65,6.63,6.64,44800.0
2009-09-17 13:55:00,6.64,6.65,6.64,6.64,57400.0,6.64,6.65,6.64,6.64,57400.0
2009-09-17 14:00:00,6.64,6.66,6.64,6.66,30100.0,6.64,6.66,6.64,6.66,30100.0
2009-09-17 14:05:00,6.65,6.66,6.64,6.64,39900.0,6.65,6.66,6.64,6.64,39900.0
2009-09-17 14:10:00,6.64,6.65,6.64,6.65,38500.0,6.64,6.65,6.64,6.65,38500.0
2009-09-17 14:15:00,6.65,6.66,6.64,6.64,37800.0,6.65,6.66,6.64,6.64,37800.0
2009-09-17 14:20:00,6.64,6.65,6.64,6.65,26600.0,6.64,6.65,6.64,6.65,26600.0
2009-09-17 14:25:00,6.65,6.65,6.63,6.64,39900.0,6.65,6.65,6.63,6.64,39900.0
2009-09-17 14:30:00,6.64,6.65,6.64,6.64,40600.0,6.64,6.65,6.64,6.64,40600.0
2009-09-17 14:35:00,6.64,6.65,6.64,6.64,38500.0,6.64,6.65,6.64,6.64,38500.0
2009-09-17 14:40:00,6.64,6.65,6.64,6.65,32200.0,6.64,6.65,6.64,6.65,32200.0
2009-09-17 14:45:00,6.65,6.65,6.64,6.64,47600.0,6.65,6.65,6.64,6.64,47600.0
2009-09-17 14:50:00,6.64,6.65,6.64,6.65,95200.0,6.64,6.65,6.64,6.65,95200.0
2009-09-17 14:55:00,6.65,6.66,6.65,6.66,120400.0,6.65,6.66,6.65,6.66,120400.0
2009-09-17 15:00:00,6.66,6.66,6.65,6.66,71400.0,6.66,6.66,6.65,6.66,71400.0
2009-09-17 15:05:00,6.66,6.66,6.64,6.66,65800.0,6.66,6.66,6.64,6.66,65800.0
2009-09-17 15:10:00,6.65,6.66,6.65,6.65,70700.0,6.65,6.66,6.65,6.65,70700.0
2009-09-17 15:15:00,6.66,6.66,6.65,6.65,51800.0,6.66,6.66,6.65,6.65,51800.0
2009-09-17 15:20:00,6.65,6.66,6.65,6.66,108500.0,6.65,6.66,6.65,6.66,108500.0
2009-09-17 15:25:00,6.66,6.66,6.65,6.65,84000.0,6.66,6.66,6.65,6.65,84000.0
2009-09-17 15:30:00,6.65,6.66,6.64,6.64,63000.0,6.65,6.66,6.64,6.64,63000.0
2009-09-17 15:35:00,6.64,6.65,6.64,6.65,64400.0,6.64,6.65,6.64,6.65,64400.0
2009-09-17 15:40:00,6.66,6.66,6.64,6.64,82600.0,6.66,6.66,6.64,6.64,82600.0
2009-09-17 15:45:00,6.64,6.65,6.63,6.63,109900.0,6.64,6.65,6.63,6.63,109900.0
2009-09-17 15:50:00,6.63,6.63,6.62,6.62,223300.0,6.63,6.63,6.62,6.62,223300.0
2009-09-17 15:55:00,6.62,6.64,6.62,6.64,158200.0,6.62,6.64,6.62,6.64,158200.0
2009-09-18 09:30:00,6.59,6.65,6.58,6.63,458500.0,6.59,6.65,6.58,6.63,458500.0
2009-09-18 09:35:00,6.63,6.64,6.61,6.63,121800.0,6.63,6.64,6.61,6.63,121800.0
2009-09-18 09:40:00,6.63,6.64,6.62,6.63,45500.0,6.63,6.64,6.62,6.63,45500.0
2009-09-18 09:45:00,6.63,6.64,6.6,6.61,82600.0,6.63,6.64,6.6,6.61,82600.0
2009-09-18 09:50:00,6.61,6.61,6.55,6.55,205800.0,6.61,6.61,6.55,6.55,205800.0
2009-09-18 09:55:00,6.54,6.56,6.53,6.54,324800.0,6.54,6.56,6.53,6.54,324800.0
2009-09-18 10:00:00,6.54,6.56,6.54,6.56,188300.0,6.54,6.56,6.54,6.56,188300.0
2009-09-18 10:05:00,6.56,6.56,6.54,6.55,161700.0,6.56,6.56,6.54,6.55,161700.0
2009-09-18 10:10:00,6.55,6.58,6.55,6.58,194600.0,6.55,6.58,6.55,6.58,194600.0
2009-09-18 10:15:00,6.58,6.59,6.57,6.57,155400.0,6.58,6.59,6.57,6.57,155400.0
2009-09-18 10:20:00,6.57,6.61,6.57,6.61,44800.0,6.57,6.61,6.57,6.61,44800.0
2009-09-18 10:25:00,6.6,6.6,6.57,6.57,173600.0,6.6,6.6,6.57,6.57,173600.0
2009-09-18 10:30:00,6.57,6.6,6.57,6.6,28700.0,6.57,6.6,6.57,6.6,28700.0
2009-09-18 10:35:00,6.6,6.63,6.6,6.6,245000.0,6.6,6.63,6.6,6.6,245000.0
2009-09-18 10:40:00,6.6,6.62,6.6,6.6,135800.0,6.6,6.62,6.6,6.6,135800.0
2009-09-18 10:45:00,6.6,6.6,6.58,6.58,38500.0,6.6,6.6,6.58,6.58,38500.0
2009-09-18 10:50:00,6.59,6.61,6.59,6.6,109200.0,6.59,6.61,6.59,6.6,109200.0
2009-09-18 10:55:00,6.61,6.62,6.6,6.6,39200.0,6.61,6.62,6.6,6.6,39200.0
2009-09-18 11:00:00,6.6,6.61,6.59,6.6,65100.0,6.6,6.61,6.59,6.6,65100.0
2009-09-18 11:05:00,6.59,6.59,6.58,6.59,14000.0,6.59,6.59,6.58,6.59,14000.0
2009-09-18 11:10:00,6.59,6.61,6.59,6.61,28700.0,6.59,6.61,6.59,6.61,28700.0
2009-09-18 11:15:00,6.6,6.61,6.6,6.61,57400.0,6.6,6.61,6.6,6.61,57400.0
2009-09-18 11:20:00,6.61,6.63,6.61,6.62,23800.0,6.61,6.63,6.61,6.62,23800.0
2009-09-18 11:25:00,6.62,6.63,6.62,6.62,64400.0,6.62,6.63,6.62,6.62,64400.0
2009-09-18 11:30:00,6.62,6.63,6.6,6.61,93800.0,6.62,6.63,6.6,6.61,93800.0
2009-09-18 11:35:00,6.61,6.61,6.6,6.61,32200.0,6.61,6.61,6.6,6.61,32200.0
2009-09-18 11:40:00,6.61,6.62,6.61,6.62,60200.0,6.61,6.62,6.61,6.62,60200.0
2009-09-18 11:45:00,6.62,6.62,6.61,6.62,26600.0,6.62,6.62,6.61,6.62,26600.0
2009-09-18 11:50:00,6.62,6.63,6.61,6.63,36400.0,6.62,6.63,6.61,6.63,36400.0
2009-09-18 11:55:00,6.63,6.64,6.63,6.63,53200.0,6.63,6.64,6.63,6.63,53200.0
2009-09-18 12:00:00,6.63,6.63,6.61,6.61,22400.0,6.63,6.63,6.61,6.61,22400.0
2009-09-18 12:05:00,6.61,6.62,6.61,6.61,39200.0,6.61,6.62,6.61,6.61,39200.0
2009-09-18 12:10:00,6.61,6.62,6.59,6.59,52500.0,6.61,6.62,6.59,6.59,52500.0
2009-09-18 12:15:00,6.59,6.6,6.59,6.6,18200.0,6.59,6.6,6.59,6.6,18200.0
2009-09-18 12:20:00,6.6,6.61,6.59,6.6,26600.0,6.6,6.61,6.59,6.6,26600.0
2009-09-18 12:25:00,6.6,6.6,6.6,6.6,23100.0,6.6,6.6,6.6,6.6,23100.0
2009-09-18 12:30:00,6.6,6.6,6.59,6.59,70700.0,6.6,6.6,6.59,6.59,70700.0
2009-09-18 12:35:00,6.59,6.59,6.59,6.59,27300.0,6.59,6.59,6.59,6.59,27300.0
2009-09-18 12:40:00,6.59,6.59,6.59,6.59,33600.0,6.59,6.59,6.59,6.59,33600.0
2009-09-18 12:45:00,6.59,6.59,6.59,6.59,46200.0,6.59,6.59,6.59,6.59,46200.0
2009-09-18 12:50:00,6.59,6.6,6.59,6.6,72100.0,6.59,6.6,6.59,6.6,72100.0
2009-09-18 12:55:00,6.6,6.61,6.6,6.61,110600.0,6.6,6.61,6.6,6.61,110600.0
2009-09-18 13:00:00,6.61,6.62,6.61,6.62,73500.0,6.61,6.62,6.61,6.62,73500.0
2009-09-18 13:05:00,6.62,6.63,6.62,6.63,61600.0,6.62,6.63,6.62,6.63,61600.0
2009-09-18 13:10:00,6.63,6.64,6.63,6.64,79800.0,6.63,6.64,6.63,6.64,79800.0
2009-09-18 13:15:00,6.64,6.64,6.64,6.64,81200.0,6.64,6.64,6.64,6.64,81200.0
2009-09-18 13:20:00,6.64,6.64,6.64,6.64,45500.0,6.64,6.64,6.64,6.64,45500.0
2009-09-18 13:25:00,6.64,6.65,6.64,6.65,61600.0,6.64,6.65,6.64,6.65,61600.0
2009-09-18 13:30:00,6.65,6.65,6.63,6.63,51100.0,6.65,6.65,6.63,6.63,51100.0
2009-09-18 13:35:00,6.63,6.63,6.62,6.62,21700.0,6.63,6.63,6.62,6.62,21700.0
2009-09-18 13:40:00,6.63,6.68,6.63,6.65,424200.0,6.63,6.68,6.63,6.65,424200.0
2009-09-18 13:45:00,6.65,6.66,6.65,6.65,52500.0,6.65,6.66,6.65,6.65,52500.0
2009-09-18 13:50:00,6.65,6.65,6.64,6.65,63700.0,6.65,6.65,6.64,6.65,63700.0
2009-09-18 13:55:00,6.65,6.66,6.65,6.65,51800.0,6.65,6.66,6.65,6.65,51800.0
2009-09-18 14:00:00,6.66,6.67,6.65,6.67,135800.0,6.66,6.67,6.65,6.67,135800.0
2009-09-18 14:05:00,6.67,6.7,6.66,6.69,169400.0,6.67,6.7,6.66,6.69,169400.0
2009-09-18 14:10:00,6.69,6.71,6.69,6.7,94500.0,6.69,6.71,6.69,6.7,94500.0
2009-09-18 14:15:00,6.7,6.71,6.7,6.71,74900.0,6.7,6.71,6.7,6.71,74900.0
2009-09-18 14:20:00,6.71,6.73,6.71,6.73,168700.0,6.71,6.73,6.71,6.73,168700.0
2009-09-18 14:25:00,6.73,6.74,6.71,6.71,183400.0,6.73,6.74,6.71,6.71,183400.0
2009-09-18 14:30:00,6.71,6.71,6.7,6.7,53200.0,6.71,6.71,6.7,6.7,53200.0
2009-09-18 14:35:00,6.7,6.73,6.7,6.72,119000.0,6.7,6.73,6.7,6.72,119000.0
2009-09-18 14:40:00,6.72,6.73,6.72,6.73,106400.0,6.72,6.73,6.72,6.73,106400.0
2009-09-18 14:45:00,6.73,6.74,6.73,6.74,49700.0,6.73,6.74,6.73,6.74,49700.0
2009-09-18 14:50:00,6.74,6.75,6.74,6.74,104300.0,6.74,6.75,6.74,6.74,104300.0
2009-09-18 14:55:00,6.74,6.75,6.74,6.74,102900.0,6.74,6.75,6.74,6.74,102900.0
2009-09-18 15:00:00,6.74,6.75,6.74,6.74,67900.0,6.74,6.75,6.74,6.74,67900.0
2009-09-18 15:05:00,6.74,6.74,6.74,6.74,36400.0,6.74,6.74,6.74,6.74,36400.0
2009-09-18 15:10:00,6.74,6.76,6.74,6.76,289100.0,6.74,6.76,6.74,6.76,289100.0
2009-09-18 15:15:00,6.76,6.77,6.76,6.77,276500.0,6.76,6.77,6.76,6.77,276500.0
2009-09-18 15:20:00,6.77,6.77,6.76,6.77,86800.0,6.77,6.77,6.76,6.77,86800.0
2009-09-18 15:25:00,6.77,6.77,6.76,6.77,102900.0,6.77,6.77,6.76,6.77,102900.0
2009-09-18 15:30:00,6.77,6.77,6.76,6.76,126000.0,6.77,6.77,6.76,6.76,126000.0
2009-09-18 15:35:00,6.76,6.77,6.76,6.76,142100.0,6.76,6.77,6.76,6.76,142100.0
2009-09-18 15:40:00,6.76,6.76,6.75,6.76,161000.0,6.76,6.76,6.75,6.76,161000.0
2009-09-18 15:45:00,6.75,6.76,6.75,6.76,179900.0,6.75,6.76,6.75,6.76,179900.0
2009-09-18 15:50:00,6.76,6.77,6.76,6.76,395500.0,6.76,6.77,6.76,6.76,395500.0
2009-09-18 15:55:00,6.76,6.78,6.76,6.77,778400.0,6.76,6.78,6.76,6.77,778400.0
2009-09-21 09:30:00,6.67,6.7,6.65,6.69,261100.0,6.67,6.7,6.65,6.69,261100.0
2009-09-21 09:35:00,6.69,6.71,6.68,6.69,65800.0,6.69,6.71,6.68,6.69,65800.0
2009-09-21 09:40:00,6.69,6.7,6.68,6.7,49000.0,6.69,6.7,6.68,6.7,49000.0
2009-09-21 09:45:00,6.69,6.71,6.67,6.68,76300.0,6.69,6.71,6.67,6.68,76300.0
2009-09-21 09:50:00,6.68,6.69,6.68,6.68,135100.0,6.68,6.69,6.68,6.68,135100.0
2009-09-21 09:55:00,6.68,6.7,6.68,6.7,62300.0,6.68,6.7,6.68,6.7,62300.0
2009-09-21 10:00:00,6.69,6.7,6.68,6.68,49700.0,6.69,6.7,6.68,6.68,49700.0
2009-09-21 10:05:00,6.68,6.73,6.68,6.72,52500.0,6.68,6.73,6.68,6.72,52500.0
2009-09-21 10:10:00,6.72,6.74,6.69,6.73,57400.0,6.72,6.74,6.69,6.73,57400.0
2009-09-21 10:15:00,6.74,6.74,6.7,6.7,78400.0,6.74,6.74,6.7,6.7,78400.0
2009-09-21 10:20:00,6.7,6.72,6.7,6.72,54600.0,6.7,6.72,6.7,6.72,54600.0
2009-09-21 10:25:00,6.71,6.74,6.71,6.72,58100.0,6.71,6.74,6.71,6.72,58100.0
2009-09-21 10:30:00,6.73,6.73,6.7,6.7,48300.0,6.73,6.73,6.7,6.7,48300.0
2009-09-21 10:35:00,6.7,6.71,6.68,6.69,74900.0,6.7,6.71,6.68,6.69,74900.0
2009-09-21 10:40:00,6.69,6.69,6.66,6.67,438900.0,6.69,6.69,6.66,6.67,438900.0
2009-09-21 10:45:00,6.66,6.69,6.66,6.69,60200.0,6.66,6.69,6.66,6.69,60200.0
2009-09-21 10:50:00,6.68,6.7,6.68,6.7,368200.0,6.68,6.7,6.68,6.7,368200.0
2009-09-21 10:55:00,6.7,6.7,6.69,6.7,42000.0,6.7,6.7,6.69,6.7,42000.0
2009-09-21 11:00:00,6.7,6.7,6.69,6.7,17500.0,6.7,6.7,6.69,6.7,17500.0
2009-09-21 11:05:00,6.7,6.74,6.69,6.74,47600.0,6.7,6.74,6.69,6.74,47600.0
2009-09-21 11:10:00,6.74,6.79,6.74,6.79,147000.0,6.74,6.79,6.74,6.79,147000.0
2009-09-21 11:15:00,6.79,6.81,6.78,6.81,88200.0,6.79,6.81,6.78,6.81,88200.0
2009-09-21 11:20:00,6.8,6.82,6.8,6.81,78400.0,6.8,6.82,6.8,6.81,78400.0
2009-09-21 11:25:00,6.81,6.82,6.8,6.8,26600.0,6.81,6.82,6.8,6.8,26600.0
2009-09-21 11:30:00,6.8,6.82,6.8,6.82,58800.0,6.8,6.82,6.8,6.82,58800.0
2009-09-21 11:35:00,6.82,6.84,6.82,6.82,81900.0,6.82,6.84,6.82,6.82,81900.0
2009-09-21 11:40:00,6.83,6.83,6.79,6.79,81900.0,6.83,6.83,6.79,6.79,81900.0
2009-09-21 11:45:00,6.79,6.8,6.78,6.79,44800.0,6.79,6.8,6.78,6.79,44800.0
2009-09-21 11:50:00,6.78,6.79,6.77,6.78,22400.0,6.78,6.79,6.77,6.78,22400.0
2009-09-21 11:55:00,6.78,6.78,6.78,6.78,34300.0,6.78,6.78,6.78,6.78,34300.0
2009-09-21 12:00:00,6.78,6.78,6.76,6.77,38500.0,6.78,6.78,6.76,6.77,38500.0
2009-09-21 12:05:00,6.77,6.77,6.76,6.76,17500.0,6.77,6.77,6.76,6.76,17500.0
2009-09-21 12:10:00,6.76,6.77,6.76,6.77,21700.0,6.76,6.77,6.76,6.77,21700.0
2009-09-21 12:15:00,6.77,6.77,6.75,6.75,25200.0,6.77,6.77,6.75,6.75,25200.0
2009-09-21 12:20:00,6.76,6.76,6.75,6.76,29400.0,6.76,6.76,6.75,6.76,29400.0
2009-09-21 12:25:00,6.76,6.77,6.76,6.76,21700.0,6.76,6.77,6.76,6.76,21700.0
2009-09-21 12:30:00,6.77,6.78,6.76,6.78,401100.0,6.77,6.78,6.76,6.78,401100.0
2009-09-21 12:35:00,6.78,6.79,6.78,6.79,19600.0,6.78,6.79,6.78,6.79,19600.0
2009-09-21 12:40:00,6.79,6.8,6.79,6.79,74900.0,6.79,6.8,6.79,6.79,74900.0
2009-09-21 12:45:00,6.79,6.8,6.78,6.79,32900.0,6.79,6.8,6.78,6.79,32900.0
2009-09-21 12:50:00,6.79,6.79,6.77,6.78,22400.0,6.79,6.79,6.77,6.78,22400.0
2009-09-21 12:55:00,6.77,6.78,6.77,6.77,22400.0,6.77,6.78,6.77,6.77,22400.0
2009-09-21 13:00:00,6.77,6.78,6.77,6.77,21000.0,6.77,6.78,6.77,6.77,21000.0
2009-09-21 13:05:00,6.77,6.77,6.76,6.76,547400.0,6.77,6.77,6.76,6.76,547400.0
2009-09-21 13:10:00,6.76,6.77,6.75,6.77,60900.0,6.76,6.77,6.75,6.77,60900.0
2009-09-21 13:15:00,6.77,6.77,6.76,6.77,19600.0,6.77,6.77,6.76,6.77,19600.0
2009-09-21 13:20:00,6.77,6.78,6.77,6.78,14700.0,6.77,6.78,6.77,6.78,14700.0
2009-09-21 13:25:00,6.78,6.79,6.77,6.78,46200.0,6.78,6.79,6.77,6.78,46200.0
2009-09-21 13:30:00,6.78,6.78,6.77,6.77,16800.0,6.78,6.78,6.77,6.77,16800.0
2009-09-21 13:35:00,6.77,6.78,6.77,6.78,28700.0,6.77,6.78,6.77,6.78,28700.0
2009-09-21 13:40:00,6.78,6.78,6.77,6.78,32900.0,6.78,6.78,6.77,6.78,32900.0
2009-09-21 13:45:00,6.77,6.78,6.77,6.78,40600.0,6.77,6.78,6.77,6.78,40600.0
2009-09-21 13:50:00,6.78,6.78,6.78,6.78,14700.0,6.78,6.78,6.78,6.78,14700.0
2009-09-21 13:55:00,6.78,6.79,6.78,6.78,36400.0,6.78,6.79,6.78,6.78,36400.0
2009-09-21 14:00:00,6.78,6.79,6.78,6.79,37100.0,6.78,6.79,6.78,6.79,37100.0
2009-09-21 14:05:00,6.79,6.79,6.76,6.76,566300.0,6.79,6.79,6.76,6.76,566300.0
2009-09-21 14:10:00,6.76,6.77,6.76,6.76,34300.0,6.76,6.77,6.76,6.76,34300.0
2009-09-21 14:15:00,6.76,6.76,6.76,6.76,14700.0,6.76,6.76,6.76,6.76,14700.0
2009-09-21 14:20:00,6.76,6.77,6.76,6.76,30800.0,6.76,6.77,6.76,6.76,30800.0
2009-09-21 14:25:00,6.76,6.76,6.76,6.76,20300.0,6.76,6.76,6.76,6.76,20300.0
2009-09-21 14:30:00,6.76,6.77,6.76,6.77,37100.0,6.76,6.77,6.76,6.77,37100.0
2009-09-21 14:35:00,6.77,6.77,6.75,6.76,24500.0,6.77,6.77,6.75,6.76,24500.0
2009-09-21 14:40:00,6.76,6.78,6.75,6.77,69300.0,6.76,6.78,6.75,6.77,69300.0
2009-09-21 14:45:00,6.77,6.79,6.77,6.79,29400.0,6.77,6.79,6.77,6.79,29400.0
2009-09-21 14:50:00,6.79,6.79,6.77,6.78,42700.0,6.79,6.79,6.77,6.78,42700.0
2009-09-21 14:55:00,6.78,6.79,6.78,6.78,35000.0,6.78,6.79,6.78,6.78,35000.0
2009-09-21 15:00:00,6.78,6.79,6.78,6.79,39900.0,6.78,6.79,6.78,6.79,39900.0
2009-09-21 15:05:00,6.79,6.8,6.79,6.79,30800.0,6.79,6.8,6.79,6.79,30800.0
2009-09-21 15:10:00,6.79,6.79,6.78,6.78,29400.0,6.79,6.79,6.78,6.78,29400.0
2009-09-21 15:15:00,6.79,6.81,6.79,6.8,58100.0,6.79,6.81,6.79,6.8,58100.0
2009-09-21 15:20:00,6.81,6.81,6.79,6.8,77700.0,6.81,6.81,6.79,6.8,77700.0
2009-09-21 15:25:00,6.8,6.8,6.79,6.79,30100.0,6.8,6.8,6.79,6.79,30100.0
2009-09-21 15:30:00,6.79,6.79,6.78,6.78,606900.0,6.79,6.79,6.78,6.78,606900.0
2009-09-21 15:35:00,6.78,6.8,6.78,6.79,96600.0,6.78,6.8,6.78,6.79,96600.0
2009-09-21 15:40:00,6.79,6.81,6.79,6.79,119700.0,6.79,6.81,6.79,6.79,119700.0
2009-09-21 15:45:00,6.79,6.79,6.79,6.79,77700.0,6.79,6.79,6.79,6.79,77700.0
2009-09-21 15:50:00,6.79,6.79,6.77,6.78,543200.0,6.79,6.79,6.77,6.78,543200.0
2009-09-21 15:55:00,6.78,6.8,6.78,6.79,147000.0,6.78,6.8,6.78,6.79,147000.0
2009-09-22 09:30:00,6.84,6.84,6.81,6.83,132300.0,6.84,6.84,6.81,6.83,132300.0
2009-09-22 09:35:00,6.83,6.83,6.79,6.82,75600.0,6.83,6.83,6.79,6.82,75600.0
2009-09-22 09:40:00,6.82,6.86,6.82,6.85,99400.0,6.82,6.86,6.82,6.85,99400.0
2009-09-22 09:45:00,6.85,6.85,6.82,6.84,64400.0,6.85,6.85,6.82,6.84,64400.0
2009-09-22 09:50:00,6.85,6.88,6.84,6.86,202300.0,6.85,6.88,6.84,6.86,202300.0
2009-09-22 09:55:00,6.87,6.89,6.86,6.87,68600.0,6.87,6.89,6.86,6.87,68600.0
2009-09-22 10:00:00,6.86,6.86,6.79,6.82,182700.0,6.86,6.86,6.79,6.82,182700.0
2009-09-22 10:05:00,6.83,6.83,6.81,6.81,66500.0,6.83,6.83,6.81,6.81,66500.0
2009-09-22 10:10:00,6.82,6.82,6.81,6.81,76300.0,6.82,6.82,6.81,6.81,76300.0
2009-09-22 10:15:00,6.81,6.83,6.8,6.82,132300.0,6.81,6.83,6.8,6.82,132300.0
2009-09-22 10:20:00,6.81,6.82,6.79,6.79,48300.0,6.81,6.82,6.79,6.79,48300.0
2009-09-22 10:25:00,6.79,6.81,6.77,6.8,64400.0,6.79,6.81,6.77,6.8,64400.0
2009-09-22 10:30:00,6.81,6.81,6.79,6.8,65100.0,6.81,6.81,6.79,6.8,65100.0
2009-09-22 10:35:00,6.81,6.81,6.8,6.81,116200.0,6.81,6.81,6.8,6.81,116200.0
2009-09-22 10:40:00,6.81,6.86,6.81,6.86,128800.0,6.81,6.86,6.81,6.86,128800.0
2009-09-22 10:45:00,6.87,6.87,6.85,6.85,41300.0,6.87,6.87,6.85,6.85,41300.0
2009-09-22 10:50:00,6.86,6.86,6.84,6.84,47600.0,6.86,6.86,6.84,6.84,47600.0
2009-09-22 10:55:00,6.85,6.85,6.83,6.85,106400.0,6.85,6.85,6.83,6.85,106400.0
2009-09-22 11:00:00,6.85,6.85,6.84,6.84,23100.0,6.85,6.85,6.84,6.84,23100.0
2009-09-22 11:05:00,6.84,6.84,6.82,6.83,16100.0,6.84,6.84,6.82,6.83,16100.0
2009-09-22 11:10:00,6.84,6.84,6.82,6.82,23100.0,6.84,6.84,6.82,6.82,23100.0
2009-09-22 11:15:00,6.83,6.86,6.83,6.86,68600.0,6.83,6.86,6.83,6.86,68600.0
2009-09-22 11:20:00,6.86,6.86,6.83,6.83,28700.0,6.86,6.86,6.83,6.83,28700.0
2009-09-22 11:25:00,6.83,6.85,6.83,6.84,159600.0,6.83,6.85,6.83,6.84,159600.0
2009-09-22 11:30:00,6.84,6.85,6.84,6.84,21700.0,6.84,6.85,6.84,6.84,21700.0
2009-09-22 11:35:00,6.84,6.84,6.82,6.83,28000.0,6.84,6.84,6.82,6.83,28000.0
2009-09-22 11:40:00,6.83,6.84,6.82,6.83,70700.0,6.83,6.84,6.82,6.83,70700.0
2009-09-22 11:45:00,6.83,6.84,6.83,6.83,52500.0,6.83,6.84,6.83,6.83,52500.0
2009-09-22 11:50:00,6.83,6.84,6.83,6.84,21700.0,6.83,6.84,6.83,6.84,21700.0
2009-09-22 11:55:00,6.84,6.85,6.84,6.85,41300.0,6.84,6.85,6.84,6.85,41300.0
2009-09-22 12:00:00,6.85,6.87,6.85,6.86,79800.0,6.85,6.87,6.85,6.86,79800.0
2009-09-22 12:05:00,6.86,6.86,6.85,6.85,15400.0,6.86,6.86,6.85,6.85,15400.0
2009-09-22 12:10:00,6.86,6.87,6.85,6.87,70700.0,6.86,6.87,6.85,6.87,70700.0
2009-09-22 12:15:00,6.87,6.88,6.86,6.86,48300.0,6.87,6.88,6.86,6.86,48300.0
2009-09-22 12:20:00,6.86,6.86,6.84,6.84,35000.0,6.86,6.86,6.84,6.84,35000.0
2009-09-22 12:25:00,6.84,6.84,6.82,6.82,49700.0,6.84,6.84,6.82,6.82,49700.0
2009-09-22 12:30:00,6.82,6.82,6.81,6.81,28000.0,6.82,6.82,6.81,6.81,28000.0
2009-09-22 12:35:00,6.81,6.81,6.8,6.8,36400.0,6.81,6.81,6.8,6.8,36400.0
2009-09-22 12:40:00,6.79,6.79,6.79,6.79,4200.0,6.79,6.79,6.79,6.79,4200.0
2009-09-22 12:45:00,6.79,6.79,6.79,6.79,49000.0,6.79,6.79,6.79,6.79,49000.0
2009-09-22 12:50:00,6.79,6.8,6.79,6.8,42000.0,6.79,6.8,6.79,6.8,42000.0
2009-09-22 12:55:00,6.8,6.81,6.79,6.79,89600.0,6.8,6.81,6.79,6.79,89600.0
2009-09-22 13:00:00,6.79,6.82,6.79,6.81,82600.0,6.79,6.82,6.79,6.81,82600.0
2009-09-22 13:05:00,6.81,6.82,6.81,6.82,57400.0,6.81,6.82,6.81,6.82,57400.0
2009-09-22 13:10:00,6.83,6.83,6.8,6.81,58100.0,6.83,6.83,6.8,6.81,58100.0
2009-09-22 13:15:00,6.81,6.81,6.79,6.8,49700.0,6.81,6.81,6.79,6.8,49700.0
2009-09-22 13:20:00,6.8,6.8,6.79,6.79,114800.0,6.8,6.8,6.79,6.79,114800.0
2009-09-22 13:25:00,6.79,6.8,6.79,6.8,24500.0,6.79,6.8,6.79,6.8,24500.0
2009-09-22 13:30:00,6.8,6.81,6.8,6.8,51100.0,6.8,6.81,6.8,6.8,51100.0
2009-09-22 13:35:00,6.81,6.81,6.79,6.8,58800.0,6.81,6.81,6.79,6.8,58800.0
2009-09-22 13:40:00,6.8,6.8,6.79,6.79,21000.0,6.8,6.8,6.79,6.79,21000.0
2009-09-22 13:45:00,6.79,6.79,6.79,6.79,37100.0,6.79,6.79,6.79,6.79,37100.0
2009-09-22 13:50:00,6.79,6.8,6.77,6.77,136500.0,6.79,6.8,6.77,6.77,136500.0
2009-09-22 13:55:00,6.77,6.77,6.76,6.76,53900.0,6.77,6.77,6.76,6.76,53900.0
2009-09-22 14:00:00,6.76,6.78,6.76,6.76,60200.0,6.76,6.78,6.76,6.76,60200.0
2009-09-22 14:05:00,6.76,6.78,6.76,6.78,66500.0,6.76,6.78,6.76,6.78,66500.0
2009-09-22 14:10:00,6.78,6.78,6.77,6.78,72100.0,6.78,6.78,6.77,6.78,72100.0
2009-09-22 14:15:00,6.78,6.78,6.77,6.78,35700.0,6.78,6.78,6.77,6.78,35700.0
2009-09-22 14:20:00,6.78,6.78,6.77,6.78,45500.0,6.78,6.78,6.77,6.78,45500.0
2009-09-22 14:25:00,6.78,6.78,6.77,6.78,38500.0,6.78,6.78,6.77,6.78,38500.0
2009-09-22 14:30:00,6.78,6.79,6.78,6.79,103600.0,6.78,6.79,6.78,6.79,103600.0
2009-09-22 14:35:00,6.79,6.79,6.78,6.78,59500.0,6.79,6.79,6.78,6.78,59500.0
2009-09-22 14:40:00,6.78,6.8,6.78,6.79,52500.0,6.78,6.8,6.78,6.79,52500.0
2009-09-22 14:45:00,6.8,6.8,6.79,6.79,58800.0,6.8,6.8,6.79,6.79,58800.0
2009-09-22 14:50:00,6.79,6.8,6.79,6.79,43400.0,6.79,6.8,6.79,6.79,43400.0
2009-09-22 14:55:00,6.79,6.81,6.79,6.8,82600.0,6.79,6.81,6.79,6.8,82600.0
2009-09-22 15:00:00,6.81,6.81,6.8,6.8,70000.0,6.81,6.81,6.8,6.8,70000.0
2009-09-22 15:05:00,6.8,6.8,6.79,6.8,84700.0,6.8,6.8,6.79,6.8,84700.0
2009-09-22 15:10:00,6.8,6.81,6.79,6.79,76300.0,6.8,6.81,6.79,6.79,76300.0
2009-09-22 15:15:00,6.8,6.8,6.78,6.79,89600.0,6.8,6.8,6.78,6.79,89600.0
2009-09-22 15:20:00,6.79,6.81,6.79,6.81,121100.0,6.79,6.81,6.79,6.81,121100.0
2009-09-22 15:25:00,6.81,6.81,6.8,6.81,114100.0,6.81,6.81,6.8,6.81,114100.0
2009-09-22 15:30:00,6.81,6.81,6.8,6.81,67900.0,6.81,6.81,6.8,6.81,67900.0
2009-09-22 15:35:00,6.81,6.82,6.8,6.82,103600.0,6.81,6.82,6.8,6.82,103600.0
2009-09-22 15:40:00,6.82,6.83,6.81,6.81,141400.0,6.82,6.83,6.81,6.81,141400.0
2009-09-22 15:45:00,6.81,6.82,6.81,6.81,71400.0,6.81,6.82,6.81,6.81,71400.0
2009-09-22 15:50:00,6.82,6.82,6.77,6.79,338100.0,6.82,6.82,6.77,6.79,338100.0
2009-09-22 15:55:00,6.79,6.82,6.79,6.82,416500.0,6.79,6.82,6.79,6.82,416500.0
2009-09-23 09:30:00,6.85,6.86,6.81,6.81,70700.0,6.85,6.86,6.81,6.81,70700.0
2009-09-23 09:35:00,6.81,6.82,6.79,6.82,60200.0,6.81,6.82,6.79,6.82,60200.0
2009-09-23 09:40:00,6.82,6.82,6.81,6.81,21700.0,6.82,6.82,6.81,6.81,21700.0
2009-09-23 09:45:00,6.81,6.81,6.8,6.81,58100.0,6.81,6.81,6.8,6.81,58100.0
2009-09-23 09:50:00,6.81,6.82,6.77,6.77,32900.0,6.81,6.82,6.77,6.77,32900.0
2009-09-23 09:55:00,6.77,6.77,6.75,6.75,55300.0,6.77,6.77,6.75,6.75,55300.0
2009-09-23 10:00:00,6.75,6.75,6.73,6.75,71400.0,6.75,6.75,6.73,6.75,71400.0
2009-09-23 10:05:00,6.75,6.76,6.75,6.76,25900.0,6.75,6.76,6.75,6.76,25900.0
2009-09-23 10:10:00,6.76,6.8,6.75,6.78,128100.0,6.76,6.8,6.75,6.78,128100.0
2009-09-23 10:15:00,6.78,6.81,6.78,6.8,28700.0,6.78,6.81,6.78,6.8,28700.0
2009-09-23 10:20:00,6.81,6.81,6.79,6.79,14700.0,6.81,6.81,6.79,6.79,14700.0
2009-09-23 10:25:00,6.79,6.79,6.78,6.78,11200.0,6.79,6.79,6.78,6.78,11200.0
2009-09-23 10:30:00,6.78,6.79,6.76,6.78,70700.0,6.78,6.79,6.76,6.78,70700.0
2009-09-23 10:35:00,6.78,6.78,6.77,6.77,20300.0,6.78,6.78,6.77,6.77,20300.0
2009-09-23 10:40:00,6.77,6.77,6.73,6.75,53200.0,6.77,6.77,6.73,6.75,53200.0
2009-09-23 10:45:00,6.76,6.76,6.75,6.76,29400.0,6.76,6.76,6.75,6.76,29400.0
2009-09-23 10:50:00,6.77,6.78,6.76,6.78,30100.0,6.77,6.78,6.76,6.78,30100.0
2009-09-23 10:55:00,6.78,6.79,6.78,6.78,11200.0,6.78,6.79,6.78,6.78,11200.0
2009-09-23 11:00:00,6.78,6.78,6.75,6.76,58800.0,6.78,6.78,6.75,6.76,58800.0
2009-09-23 11:05:00,6.75,6.75,6.74,6.75,11900.0,6.75,6.75,6.74,6.75,11900.0
2009-09-23 11:10:00,6.74,6.75,6.73,6.74,96600.0,6.74,6.75,6.73,6.74,96600.0
2009-09-23 11:15:00,6.73,6.78,6.73,6.78,37100.0,6.73,6.78,6.73,6.78,37100.0
2009-09-23 11:20:00,6.78,6.8,6.78,6.8,105000.0,6.78,6.8,6.78,6.8,105000.0
2009-09-23 11:25:00,6.8,6.81,6.8,6.8,61600.0,6.8,6.81,6.8,6.8,61600.0
2009-09-23 11:30:00,6.8,6.81,6.8,6.8,59500.0,6.8,6.81,6.8,6.8,59500.0
2009-09-23 11:35:00,6.8,6.8,6.79,6.8,74200.0,6.8,6.8,6.79,6.8,74200.0
2009-09-23 11:40:00,6.8,6.81,6.8,6.81,64400.0,6.8,6.81,6.8,6.81,64400.0
2009-09-23 11:45:00,6.81,6.82,6.81,6.82,63000.0,6.81,6.82,6.81,6.82,63000.0
2009-09-23 11:50:00,6.82,6.82,6.82,6.82,29400.0,6.82,6.82,6.82,6.82,29400.0
2009-09-23 11:55:00,6.82,6.83,6.82,6.82,60900.0,6.82,6.83,6.82,6.82,60900.0
2009-09-23 12:00:00,6.82,6.84,6.82,6.83,89600.0,6.82,6.84,6.82,6.83,89600.0
2009-09-23 12:05:00,6.83,6.85,6.83,6.85,117600.0,6.83,6.85,6.83,6.85,117600.0
2009-09-23 12:10:00,6.85,6.85,6.84,6.84,67200.0,6.85,6.85,6.84,6.84,67200.0
2009-09-23 12:15:00,6.85,6.85,6.83,6.84,40600.0,6.85,6.85,6.83,6.84,40600.0
2009-09-23 12:20:00,6.84,6.84,6.83,6.83,25900.0,6.84,6.84,6.83,6.83,25900.0
2009-09-23 12:25:00,6.83,6.83,6.83,6.83,35000.0,6.83,6.83,6.83,6.83,35000.0
2009-09-23 12:30:00,6.83,6.83,6.81,6.81,72100.0,6.83,6.83,6.81,6.81,72100.0
2009-09-23 12:35:00,6.82,6.82,6.81,6.81,22400.0,6.82,6.82,6.81,6.81,22400.0
2009-09-23 12:40:00,6.81,6.82,6.81,6.81,33600.0,6.81,6.82,6.81,6.81,33600.0
2009-09-23 12:45:00,6.82,6.82,6.81,6.82,37100.0,6.82,6.82,6.81,6.82,37100.0
2009-09-23 12:50:00,6.81,6.81,6.8,6.8,49000.0,6.81,6.81,6.8,6.8,49000.0
2009-09-23 12:55:00,6.81,6.82,6.8,6.81,24500.0,6.81,6.82,6.8,6.81,24500.0
2009-09-23 13:00:00,6.81,6.81,6.8,6.8,33600.0,6.81,6.81,6.8,6.8,33600.0
2009-09-23 13:05:00,6.8,6.8,6.79,6.79,20300.0,6.8,6.8,6.79,6.79,20300.0
2009-09-23 13:10:00,6.79,6.8,6.79,6.79,29400.0,6.79,6.8,6.79,6.79,29400.0
2009-09-23 13:15:00,6.79,6.81,6.79,6.81,35700.0,6.79,6.81,6.79,6.81,35700.0
2009-09-23 13:20:00,6.81,6.82,6.8,6.8,39200.0,6.81,6.82,6.8,6.8,39200.0
2009-09-23 13:25:00,6.8,6.8,6.79,6.79,25200.0,6.8,6.8,6.79,6.79,25200.0
2009-09-23 13:30:00,6.79,6.8,6.79,6.79,42000.0,6.79,6.8,6.79,6.79,42000.0
2009-09-23 13:35:00,6.8,6.8,6.8,6.8,26600.0,6.8,6.8,6.8,6.8,26600.0
2009-09-23 13:40:00,6.8,6.81,6.8,6.81,14700.0,6.8,6.81,6.8,6.81,14700.0
2009-09-23 13:45:00,6.81,6.81,6.81,6.81,35700.0,6.81,6.81,6.81,6.81,35700.0
2009-09-23 13:50:00,6.81,6.81,6.81,6.81,32200.0,6.81,6.81,6.81,6.81,32200.0
2009-09-23 13:55:00,6.81,6.81,6.81,6.81,24500.0,6.81,6.81,6.81,6.81,24500.0
2009-09-23 14:00:00,6.81,6.81,6.8,6.81,25200.0,6.81,6.81,6.8,6.81,25200.0
2009-09-23 14:05:00,6.81,6.81,6.81,6.81,9800.0,6.81,6.81,6.81,6.81,9800.0
2009-09-23 14:10:00,6.81,6.83,6.8,6.83,53900.0,6.81,6.83,6.8,6.83,53900.0
2009-09-23 14:15:00,6.83,6.84,6.8,6.82,169400.0,6.83,6.84,6.8,6.82,169400.0
2009-09-23 14:20:00,6.81,6.84,6.81,6.82,46900.0,6.81,6.84,6.81,6.82,46900.0
2009-09-23 14:25:00,6.82,6.84,6.82,6.84,44800.0,6.82,6.84,6.82,6.84,44800.0
2009-09-23 14:30:00,6.84,6.84,6.83,6.84,60200.0,6.84,6.84,6.83,6.84,60200.0
2009-09-23 14:35:00,6.84,6.85,6.84,6.84,59500.0,6.84,6.85,6.84,6.84,59500.0
2009-09-23 14:40:00,6.84,6.84,6.82,6.82,28700.0,6.84,6.84,6.82,6.82,28700.0
2009-09-23 14:45:00,6.81,6.82,6.81,6.82,56700.0,6.81,6.82,6.81,6.82,56700.0
2009-09-23 14:50:00,6.82,6.82,6.8,6.82,114800.0,6.82,6.82,6.8,6.82,114800.0
2009-09-23 14:55:00,6.82,6.82,6.79,6.79,55300.0,6.82,6.82,6.79,6.79,55300.0
2009-09-23 15:00:00,6.79,6.81,6.79,6.81,47600.0,6.79,6.81,6.79,6.81,47600.0
2009-09-23 15:05:00,6.81,6.82,6.8,6.81,56000.0,6.81,6.82,6.8,6.81,56000.0
2009-09-23 15:10:00,6.81,6.81,6.78,6.79,69300.0,6.81,6.81,6.78,6.79,69300.0
2009-09-23 15:15:00,6.79,6.8,6.77,6.79,46900.0,6.79,6.8,6.77,6.79,46900.0
2009-09-23 15:20:00,6.79,6.79,6.76,6.77,58800.0,6.79,6.79,6.76,6.77,58800.0
2009-09-23 15:25:00,6.77,6.77,6.75,6.75,51100.0,6.77,6.77,6.75,6.75,51100.0
2009-09-23 15:30:00,6.75,6.75,6.73,6.73,129500.0,6.75,6.75,6.73,6.73,129500.0
2009-09-23 15:35:00,6.73,6.75,6.73,6.75,142100.0,6.73,6.75,6.73,6.75,142100.0
2009-09-23 15:40:00,6.75,6.76,6.74,6.74,77000.0,6.75,6.76,6.74,6.74,77000.0
2009-09-23 15:45:00,6.74,6.74,6.71,6.73,287000.0,6.74,6.74,6.71,6.73,287000.0
2009-09-23 15:50:00,6.73,6.73,6.69,6.7,361900.0,6.73,6.73,6.69,6.7,361900.0
2009-09-23 15:55:00,6.7,6.71,6.69,6.69,284900.0,6.7,6.71,6.69,6.69,284900.0
2009-09-24 09:30:00,6.74,6.74,6.68,6.68,144200.0,6.74,6.74,6.68,6.68,144200.0
2009-09-24 09:35:00,6.68,6.68,6.63,6.66,87500.0,6.68,6.68,6.63,6.66,87500.0
2009-09-24 09:40:00,6.66,6.71,6.66,6.7,149100.0,6.66,6.71,6.66,6.7,149100.0
2009-09-24 09:45:00,6.7,6.71,6.68,6.7,119700.0,6.7,6.71,6.68,6.7,119700.0
2009-09-24 09:50:00,6.7,6.71,6.69,6.69,30800.0,6.7,6.71,6.69,6.69,30800.0
2009-09-24 09:55:00,6.69,6.7,6.69,6.7,56000.0,6.69,6.7,6.69,6.7,56000.0
2009-09-24 10:00:00,6.69,6.69,6.63,6.65,41300.0,6.69,6.69,6.63,6.65,41300.0
2009-09-24 10:05:00,6.66,6.68,6.66,6.67,96600.0,6.66,6.68,6.66,6.67,96600.0
2009-09-24 10:10:00,6.67,6.69,6.67,6.68,147000.0,6.67,6.69,6.67,6.68,147000.0
2009-09-24 10:15:00,6.67,6.67,6.61,6.61,75600.0,6.67,6.67,6.61,6.61,75600.0
2009-09-24 10:20:00,6.61,6.64,6.6,6.64,171500.0,6.61,6.64,6.6,6.64,171500.0
2009-09-24 10:25:00,6.66,6.66,6.63,6.63,23100.0,6.66,6.66,6.63,6.63,23100.0
2009-09-24 10:30:00,6.62,6.62,6.61,6.61,81900.0,6.62,6.62,6.61,6.61,81900.0
2009-09-24 10:35:00,6.61,6.62,6.6,6.61,84000.0,6.61,6.62,6.6,6.61,84000.0
2009-09-24 10:40:00,6.61,6.63,6.61,6.62,42000.0,6.61,6.63,6.61,6.62,42000.0
2009-09-24 10:45:00,6.61,6.64,6.61,6.62,32200.0,6.61,6.64,6.61,6.62,32200.0
2009-09-24 10:50:00,6.62,6.63,6.62,6.63,50400.0,6.62,6.63,6.62,6.63,50400.0
2009-09-24 10:55:00,6.63,6.63,6.62,6.63,21000.0,6.63,6.63,6.62,6.63,21000.0
2009-09-24 11:00:00,6.62,6.64,6.62,6.64,30100.0,6.62,6.64,6.62,6.64,30100.0
2009-09-24 11:05:00,6.64,6.64,6.62,6.62,18900.0,6.64,6.64,6.62,6.62,18900.0
2009-09-24 11:10:00,6.63,6.64,6.63,6.63,25900.0,6.63,6.64,6.63,6.63,25900.0
2009-09-24 11:15:00,6.63,6.64,6.63,6.64,16800.0,6.63,6.64,6.63,6.64,16800.0
2009-09-24 11:20:00,6.64,6.65,6.64,6.64,86100.0,6.64,6.65,6.64,6.64,86100.0
2009-09-24 11:25:00,6.64,6.65,6.64,6.65,26600.0,6.64,6.65,6.64,6.65,26600.0
2009-09-24 11:30:00,6.65,6.66,6.65,6.65,18900.0,6.65,6.66,6.65,6.65,18900.0
2009-09-24 11:35:00,6.65,6.65,6.64,6.65,75600.0,6.65,6.65,6.64,6.65,75600.0
2009-09-24 11:40:00,6.65,6.66,6.65,6.66,9800.0,6.65,6.66,6.65,6.66,9800.0
2009-09-24 11:45:00,6.66,6.67,6.66,6.66,75600.0,6.66,6.67,6.66,6.66,75600.0
2009-09-24 11:50:00,6.67,6.67,6.65,6.65,162400.0,6.67,6.67,6.65,6.65,162400.0
2009-09-24 11:55:00,6.65,6.65,6.64,6.65,44800.0,6.65,6.65,6.64,6.65,44800.0
2009-09-24 12:00:00,6.65,6.65,6.64,6.64,23800.0,6.65,6.65,6.64,6.64,23800.0
2009-09-24 12:05:00,6.65,6.65,6.65,6.65,1400.0,6.65,6.65,6.65,6.65,1400.0
2009-09-24 12:10:00,6.65,6.65,6.65,6.65,6300.0,6.65,6.65,6.65,6.65,6300.0
2009-09-24 12:15:00,6.65,6.65,6.64,6.64,18200.0,6.65,6.65,6.64,6.64,18200.0
2009-09-24 12:20:00,6.65,6.65,6.65,6.65,5600.0,6.65,6.65,6.65,6.65,5600.0
2009-09-24 12:25:00,6.65,6.65,6.64,6.65,7000.0,6.65,6.65,6.64,6.65,7000.0
2009-09-24 12:30:00,6.65,6.65,6.65,6.65,9100.0,6.65,6.65,6.65,6.65,9100.0
2009-09-24 12:35:00,6.64,6.65,6.64,6.65,26600.0,6.64,6.65,6.64,6.65,26600.0
2009-09-24 12:40:00,6.64,6.65,6.64,6.65,23800.0,6.64,6.65,6.64,6.65,23800.0
2009-09-24 12:45:00,6.65,6.65,6.64,6.65,23100.0,6.65,6.65,6.64,6.65,23100.0
2009-09-24 12:50:00,6.65,6.65,6.64,6.65,18900.0,6.65,6.65,6.64,6.65,18900.0
2009-09-24 12:55:00,6.65,6.65,6.63,6.63,33600.0,6.65,6.65,6.63,6.63,33600.0
2009-09-24 13:00:00,6.63,6.64,6.63,6.64,23100.0,6.63,6.64,6.63,6.64,23100.0
2009-09-24 13:05:00,6.64,6.64,6.64,6.64,19600.0,6.64,6.64,6.64,6.64,19600.0
2009-09-24 13:10:00,6.64,6.65,6.64,6.65,20300.0,6.64,6.65,6.64,6.65,20300.0
2009-09-24 13:15:00,6.65,6.65,6.64,6.65,29400.0,6.65,6.65,6.64,6.65,29400.0
2009-09-24 13:20:00,6.64,6.66,6.64,6.66,9800.0,6.64,6.66,6.64,6.66,9800.0
2009-09-24 13:25:00,6.66,6.66,6.66,6.66,24500.0,6.66,6.66,6.66,6.66,24500.0
2009-09-24 13:30:00,6.65,6.65,6.64,6.65,11200.0,6.65,6.65,6.64,6.65,11200.0
2009-09-24 13:35:00,6.65,6.65,6.65,6.65,10500.0,6.65,6.65,6.65,6.65,10500.0
2009-09-24 13:40:00,6.65,6.66,6.64,6.66,25200.0,6.65,6.66,6.64,6.66,25200.0
2009-09-24 13:45:00,6.65,6.66,6.65,6.65,41300.0,6.65,6.66,6.65,6.65,41300.0
2009-09-24 13:50:00,6.65,6.65,6.65,6.65,14000.0,6.65,6.65,6.65,6.65,14000.0
2009-09-24 13:55:00,6.65,6.66,6.64,6.66,12600.0,6.65,6.66,6.64,6.66,12600.0
2009-09-24 14:00:00,6.65,6.66,6.65,6.66,19600.0,6.65,6.66,6.65,6.66,19600.0
2009-09-24 14:05:00,6.66,6.66,6.65,6.65,19600.0,6.66,6.66,6.65,6.65,19600.0
2009-09-24 14:10:00,6.65,6.65,6.64,6.65,30800.0,6.65,6.65,6.64,6.65,30800.0
2009-09-24 14:15:00,6.65,6.65,6.64,6.65,34300.0,6.65,6.65,6.64,6.65,34300.0
2009-09-24 14:20:00,6.65,6.65,6.64,6.65,35000.0,6.65,6.65,6.64,6.65,35000.0
2009-09-24 14:25:00,6.65,6.66,6.65,6.66,25900.0,6.65,6.66,6.65,6.66,25900.0
2009-09-24 14:30:00,6.65,6.66,6.64,6.65,46900.0,6.65,6.66,6.64,6.65,46900.0
2009-09-24 14:35:00,6.65,6.65,6.64,6.65,28000.0,6.65,6.65,6.64,6.65,28000.0
2009-09-24 14:40:00,6.65,6.65,6.64,6.64,31500.0,6.65,6.65,6.64,6.64,31500.0
2009-09-24 14:45:00,6.64,6.65,6.64,6.65,29400.0,6.64,6.65,6.64,6.65,29400.0
2009-09-24 14:50:00,6.65,6.66,6.65,6.65,32900.0,6.65,6.66,6.65,6.65,32900.0
2009-09-24 14:55:00,6.66,6.67,6.65,6.65,30100.0,6.66,6.67,6.65,6.65,30100.0
2009-09-24 15:00:00,6.65,6.66,6.65,6.65,54600.0,6.65,6.66,6.65,6.65,54600.0
2009-09-24 15:05:00,6.65,6.66,6.65,6.66,25200.0,6.65,6.66,6.65,6.66,25200.0
2009-09-24 15:10:00,6.65,6.66,6.65,6.66,29400.0,6.65,6.66,6.65,6.66,29400.0
2009-09-24 15:15:00,6.66,6.66,6.66,6.66,25900.0,6.66,6.66,6.66,6.66,25900.0
2009-09-24 15:20:00,6.66,6.67,6.66,6.66,45500.0,6.66,6.67,6.66,6.66,45500.0
2009-09-24 15:25:00,6.66,6.66,6.66,6.66,39200.0,6.66,6.66,6.66,6.66,39200.0
2009-09-24 15:30:00,6.66,6.66,6.65,6.66,91000.0,6.66,6.66,6.65,6.66,91000.0
2009-09-24 15:35:00,6.67,6.67,6.66,6.66,73500.0,6.67,6.67,6.66,6.66,73500.0
2009-09-24 15:40:00,6.66,6.67,6.65,6.66,72800.0,6.66,6.67,6.65,6.66,72800.0
2009-09-24 15:45:00,6.66,6.68,6.66,6.67,89600.0,6.66,6.68,6.66,6.67,89600.0
2009-09-24 15:50:00,6.67,6.68,6.66,6.66,81200.0,6.67,6.68,6.66,6.66,81200.0
2009-09-24 15:55:00,6.66,6.67,6.65,6.66,70700.0,6.66,6.67,6.65,6.66,70700.0
2009-09-25 09:30:00,6.61,6.66,6.59,6.66,100100.0,6.61,6.66,6.59,6.66,100100.0
2009-09-25 09:35:00,6.66,6.69,6.65,6.69,61600.0,6.66,6.69,6.65,6.69,61600.0
2009-09-25 09:40:00,6.69,6.71,6.68,6.7,59500.0,6.69,6.71,6.68,6.7,59500.0
2009-09-25 09:45:00,6.7,6.7,6.66,6.66,49700.0,6.7,6.7,6.66,6.66,49700.0
2009-09-25 09:50:00,6.66,6.66,6.63,6.66,49700.0,6.66,6.66,6.63,6.66,49700.0
2009-09-25 09:55:00,6.65,6.68,6.65,6.65,32900.0,6.65,6.68,6.65,6.65,32900.0
2009-09-25 10:00:00,6.64,6.66,6.62,6.63,65800.0,6.64,6.66,6.62,6.63,65800.0
2009-09-25 10:05:00,6.63,6.65,6.61,6.65,55300.0,6.63,6.65,6.61,6.65,55300.0
2009-09-25 10:10:00,6.64,6.67,6.63,6.63,33600.0,6.64,6.67,6.63,6.63,33600.0
2009-09-25 10:15:00,6.63,6.64,6.63,6.64,32900.0,6.63,6.64,6.63,6.64,32900.0
2009-09-25 10:20:00,6.64,6.65,6.61,6.61,38500.0,6.64,6.65,6.61,6.61,38500.0
2009-09-25 10:25:00,6.62,6.63,6.61,6.62,18900.0,6.62,6.63,6.61,6.62,18900.0
2009-09-25 10:30:00,6.62,6.64,6.62,6.63,18900.0,6.62,6.64,6.62,6.63,18900.0
2009-09-25 10:35:00,6.62,6.62,6.61,6.62,98700.0,6.62,6.62,6.61,6.62,98700.0
2009-09-25 10:40:00,6.63,6.65,6.63,6.65,25200.0,6.63,6.65,6.63,6.65,25200.0
2009-09-25 10:45:00,6.65,6.65,6.63,6.63,37800.0,6.65,6.65,6.63,6.63,37800.0
2009-09-25 10:50:00,6.63,6.63,6.61,6.63,33600.0,6.63,6.63,6.61,6.63,33600.0
2009-09-25 10:55:00,6.63,6.64,6.63,6.63,22400.0,6.63,6.64,6.63,6.63,22400.0
2009-09-25 11:00:00,6.63,6.64,6.63,6.63,14000.0,6.63,6.64,6.63,6.63,14000.0
2009-09-25 11:05:00,6.63,6.65,6.63,6.64,18900.0,6.63,6.65,6.63,6.64,18900.0
2009-09-25 11:10:00,6.64,6.64,6.62,6.62,24500.0,6.64,6.64,6.62,6.62,24500.0
2009-09-25 11:15:00,6.62,6.63,6.62,6.63,20300.0,6.62,6.63,6.62,6.63,20300.0
2009-09-25 11:20:00,6.63,6.63,6.62,6.62,29400.0,6.63,6.63,6.62,6.62,29400.0
2009-09-25 11:25:00,6.62,6.63,6.61,6.63,37100.0,6.62,6.63,6.61,6.63,37100.0
2009-09-25 11:30:00,6.63,6.64,6.63,6.63,86800.0,6.63,6.64,6.63,6.63,86800.0
2009-09-25 11:35:00,6.63,6.63,6.61,6.61,248500.0,6.63,6.63,6.61,6.61,248500.0
2009-09-25 11:40:00,6.62,6.62,6.61,6.62,64400.0,6.62,6.62,6.61,6.62,64400.0
2009-09-25 11:45:00,6.62,6.62,6.61,6.61,42000.0,6.62,6.62,6.61,6.61,42000.0
2009-09-25 11:50:00,6.61,6.62,6.61,6.62,176400.0,6.61,6.62,6.61,6.62,176400.0
2009-09-25 11:55:00,6.62,6.62,6.61,6.61,90300.0,6.62,6.62,6.61,6.61,90300.0
2009-09-25 12:00:00,6.61,6.62,6.61,6.61,41300.0,6.61,6.62,6.61,6.61,41300.0
2009-09-25 12:05:00,6.61,6.61,6.61,6.61,29400.0,6.61,6.61,6.61,6.61,29400.0
2009-09-25 12:10:00,6.61,6.61,6.61,6.61,11200.0,6.61,6.61,6.61,6.61,11200.0
2009-09-25 12:15:00,6.61,6.61,6.59,6.6,58800.0,6.61,6.61,6.59,6.6,58800.0
2009-09-25 12:20:00,6.6,6.6,6.57,6.59,76300.0,6.6,6.6,6.57,6.59,76300.0
2009-09-25 12:25:00,6.59,6.6,6.59,6.6,21000.0,6.59,6.6,6.59,6.6,21000.0
2009-09-25 12:30:00,6.6,6.61,6.6,6.6,29400.0,6.6,6.61,6.6,6.6,29400.0
2009-09-25 12:35:00,6.61,6.62,6.61,6.61,22400.0,6.61,6.62,6.61,6.61,22400.0
2009-09-25 12:40:00,6.6,6.61,6.6,6.61,11200.0,6.6,6.61,6.6,6.61,11200.0
2009-09-25 12:45:00,6.61,6.61,6.59,6.6,19600.0,6.61,6.61,6.59,6.6,19600.0
2009-09-25 12:50:00,6.61,6.61,6.61,6.61,15400.0,6.61,6.61,6.61,6.61,15400.0
2009-09-25 12:55:00,6.61,6.62,6.61,6.61,38500.0,6.61,6.62,6.61,6.61,38500.0
2009-09-25 13:00:00,6.61,6.61,6.6,6.6,17500.0,6.61,6.61,6.6,6.6,17500.0
2009-09-25 13:05:00,6.6,6.61,6.6,6.6,21000.0,6.6,6.61,6.6,6.6,21000.0
2009-09-25 13:10:00,6.6,6.61,6.6,6.6,19600.0,6.6,6.61,6.6,6.6,19600.0
2009-09-25 13:15:00,6.6,6.61,6.6,6.6,42700.0,6.6,6.61,6.6,6.6,42700.0
2009-09-25 13:20:00,6.6,6.62,6.6,6.61,63000.0,6.6,6.62,6.6,6.61,63000.0
2009-09-25 13:25:00,6.61,6.62,6.6,6.61,51100.0,6.61,6.62,6.6,6.61,51100.0
2009-09-25 13:30:00,6.62,6.62,6.61,6.61,58100.0,6.62,6.62,6.61,6.61,58100.0
2009-09-25 13:35:00,6.61,6.61,6.6,6.61,49700.0,6.61,6.61,6.6,6.61,49700.0
2009-09-25 13:40:00,6.61,6.62,6.61,6.62,16100.0,6.61,6.62,6.61,6.62,16100.0
2009-09-25 13:45:00,6.62,6.62,6.62,6.62,21000.0,6.62,6.62,6.62,6.62,21000.0
2009-09-25 13:50:00,6.62,6.64,6.62,6.63,109900.0,6.62,6.64,6.62,6.63,109900.0
2009-09-25 13:55:00,6.63,6.64,6.63,6.63,88200.0,6.63,6.64,6.63,6.63,88200.0
2009-09-25 14:00:00,6.63,6.63,6.61,6.61,81200.0,6.63,6.63,6.61,6.61,81200.0
2009-09-25 14:05:00,6.61,6.63,6.61,6.62,31500.0,6.61,6.63,6.61,6.62,31500.0
2009-09-25 14:10:00,6.62,6.63,6.62,6.62,12600.0,6.62,6.63,6.62,6.62,12600.0
2009-09-25 14:15:00,6.62,6.62,6.61,6.61,37800.0,6.62,6.62,6.61,6.61,37800.0
2009-09-25 14:20:00,6.61,6.62,6.61,6.61,25900.0,6.61,6.62,6.61,6.61,25900.0
2009-09-25 14:25:00,6.61,6.62,6.61,6.61,12600.0,6.61,6.62,6.61,6.61,12600.0
2009-09-25 14:30:00,6.61,6.61,6.6,6.61,37800.0,6.61,6.61,6.6,6.61,37800.0
2009-09-25 14:35:00,6.61,6.63,6.61,6.63,58800.0,6.61,6.63,6.61,6.63,58800.0
2009-09-25 14:40:00,6.63,6.63,6.62,6.63,28700.0,6.63,6.63,6.62,6.63,28700.0
2009-09-25 14:45:00,6.63,6.63,6.62,6.63,19600.0,6.63,6.63,6.62,6.63,19600.0
2009-09-25 14:50:00,6.63,6.63,6.63,6.63,51100.0,6.63,6.63,6.63,6.63,51100.0
2009-09-25 14:55:00,6.63,6.65,6.63,6.65,36400.0,6.63,6.65,6.63,6.65,36400.0
2009-09-25 15:00:00,6.64,6.65,6.64,6.64,19600.0,6.64,6.65,6.64,6.64,19600.0
2009-09-25 15:05:00,6.64,6.64,6.62,6.63,39900.0,6.64,6.64,6.62,6.63,39900.0
2009-09-25 15:10:00,6.63,6.63,6.61,6.61,36400.0,6.63,6.63,6.61,6.61,36400.0
2009-09-25 15:15:00,6.61,6.62,6.6,6.61,25200.0,6.61,6.62,6.6,6.61,25200.0
2009-09-25 15:20:00,6.61,6.62,6.61,6.62,30800.0,6.61,6.62,6.61,6.62,30800.0
2009-09-25 15:25:00,6.61,6.62,6.6,6.62,25200.0,6.61,6.62,6.6,6.62,25200.0
2009-09-25 15:30:00,6.62,6.62,6.61,6.62,42000.0,6.62,6.62,6.61,6.62,42000.0
2009-09-25 15:35:00,6.62,6.62,6.6,6.61,49700.0,6.62,6.62,6.6,6.61,49700.0
2009-09-25 15:40:00,6.6,6.61,6.6,6.6,25200.0,6.6,6.61,6.6,6.6,25200.0
2009-09-25 15:45:00,6.6,6.61,6.59,6.6,42000.0,6.6,6.61,6.59,6.6,42000.0
2009-09-25 15:50:00,6.6,6.63,6.6,6.63,127400.0,6.6,6.63,6.6,6.63,127400.0
2009-09-25 15:55:00,6.63,6.63,6.6,6.61,220500.0,6.63,6.63,6.6,6.61,220500.0
2009-09-28 09:35:00,6.52,6.58,6.52,6.52,286300.0,6.52,6.58,6.52,6.52,286300.0
2009-09-28 09:40:00,6.52,6.62,6.52,6.58,350700.0,6.52,6.62,6.52,6.58,350700.0
2009-09-28 09:45:00,6.57,6.61,6.57,6.6,263900.0,6.57,6.61,6.57,6.6,263900.0
2009-09-28 09:50:00,6.6,6.6,6.59,6.59,50400.0,6.6,6.6,6.59,6.59,50400.0
2009-09-28 09:55:00,6.59,6.6,6.56,6.58,236600.0,6.59,6.6,6.56,6.58,236600.0
2009-09-28 10:00:00,6.58,6.61,6.58,6.6,56700.0,6.58,6.61,6.58,6.6,56700.0
2009-09-28 10:05:00,6.6,6.67,6.6,6.67,245700.0,6.6,6.67,6.6,6.67,245700.0
2009-09-28 10:10:00,6.67,6.7,6.66,6.66,303100.0,6.67,6.7,6.66,6.66,303100.0
2009-09-28 10:15:00,6.66,6.66,6.64,6.64,93800.0,6.66,6.66,6.64,6.64,93800.0
2009-09-28 10:20:00,6.65,6.65,6.64,6.65,24500.0,6.65,6.65,6.64,6.65,24500.0
2009-09-28 10:25:00,6.65,6.66,6.64,6.66,65100.0,6.65,6.66,6.64,6.66,65100.0
2009-09-28 10:30:00,6.66,6.66,6.63,6.64,106400.0,6.66,6.66,6.63,6.64,106400.0
2009-09-28 10:35:00,6.64,6.64,6.63,6.63,25900.0,6.64,6.64,6.63,6.63,25900.0
2009-09-28 10:40:00,6.63,6.63,6.6,6.61,96600.0,6.63,6.63,6.6,6.61,96600.0
2009-09-28 10:45:00,6.61,6.61,6.6,6.61,35000.0,6.61,6.61,6.6,6.61,35000.0
2009-09-28 10:50:00,6.62,6.62,6.6,6.61,47600.0,6.62,6.62,6.6,6.61,47600.0
2009-09-28 10:55:00,6.62,6.62,6.61,6.61,32200.0,6.62,6.62,6.61,6.61,32200.0
2009-09-28 11:00:00,6.61,6.63,6.61,6.63,25200.0,6.61,6.63,6.61,6.63,25200.0
2009-09-28 11:05:00,6.63,6.64,6.63,6.64,14700.0,6.63,6.64,6.63,6.64,14700.0
2009-09-28 11:10:00,6.64,6.64,6.63,6.64,55300.0,6.64,6.64,6.63,6.64,55300.0
2009-09-28 11:15:00,6.64,6.64,6.63,6.63,18900.0,6.64,6.64,6.63,6.63,18900.0
2009-09-28 11:20:00,6.63,6.63,6.61,6.63,93800.0,6.63,6.63,6.61,6.63,93800.0
2009-09-28 11:25:00,6.61,6.61,6.6,6.61,152600.0,6.61,6.61,6.6,6.61,152600.0
2009-09-28 11:30:00,6.61,6.63,6.61,6.63,32200.0,6.61,6.63,6.61,6.63,32200.0
2009-09-28 11:35:00,6.63,6.64,6.63,6.63,40600.0,6.63,6.64,6.63,6.63,40600.0
2009-09-28 11:40:00,6.63,6.64,6.63,6.64,14000.0,6.63,6.64,6.63,6.64,14000.0
2009-09-28 11:45:00,6.63,6.63,6.63,6.63,27300.0,6.63,6.63,6.63,6.63,27300.0
2009-09-28 11:50:00,6.63,6.63,6.63,6.63,27300.0,6.63,6.63,6.63,6.63,27300.0
2009-09-28 11:55:00,6.63,6.63,6.63,6.63,28000.0,6.63,6.63,6.63,6.63,28000.0
2009-09-28 12:00:00,6.63,6.65,6.63,6.65,63700.0,6.63,6.65,6.63,6.65,63700.0
2009-09-28 12:05:00,6.65,6.65,6.64,6.65,30100.0,6.65,6.65,6.64,6.65,30100.0
2009-09-28 12:10:00,6.65,6.65,6.64,6.64,107800.0,6.65,6.65,6.64,6.64,107800.0
2009-09-28 12:15:00,6.64,6.64,6.63,6.63,19600.0,6.64,6.64,6.63,6.63,19600.0
2009-09-28 12:20:00,6.63,6.63,6.61,6.61,132300.0,6.63,6.63,6.61,6.61,132300.0
2009-09-28 12:25:00,6.61,6.62,6.61,6.62,25900.0,6.61,6.62,6.61,6.62,25900.0
2009-09-28 12:30:00,6.62,6.62,6.62,6.62,14700.0,6.62,6.62,6.62,6.62,14700.0
2009-09-28 12:35:00,6.62,6.63,6.62,6.62,17500.0,6.62,6.63,6.62,6.62,17500.0
2009-09-28 12:40:00,6.62,6.63,6.62,6.63,32900.0,6.62,6.63,6.62,6.63,32900.0
2009-09-28 12:45:00,6.63,6.63,6.63,6.63,19600.0,6.63,6.63,6.63,6.63,19600.0
2009-09-28 12:50:00,6.63,6.63,6.62,6.63,40600.0,6.63,6.63,6.62,6.63,40600.0
2009-09-28 12:55:00,6.63,6.63,6.63,6.63,51100.0,6.63,6.63,6.63,6.63,51100.0
2009-09-28 13:00:00,6.63,6.64,6.63,6.64,20300.0,6.63,6.64,6.63,6.64,20300.0
2009-09-28 13:05:00,6.64,6.64,6.63,6.64,45500.0,6.64,6.64,6.63,6.64,45500.0
2009-09-28 13:10:00,6.64,6.65,6.64,6.65,25200.0,6.64,6.65,6.64,6.65,25200.0
2009-09-28 13:15:00,6.65,6.65,6.65,6.65,28000.0,6.65,6.65,6.65,6.65,28000.0
2009-09-28 13:20:00,6.65,6.65,6.64,6.64,28000.0,6.65,6.65,6.64,6.64,28000.0
2009-09-28 13:25:00,6.65,6.66,6.65,6.66,88200.0,6.65,6.66,6.65,6.66,88200.0
2009-09-28 13:30:00,6.66,6.66,6.65,6.65,18200.0,6.66,6.66,6.65,6.65,18200.0
2009-09-28 13:35:00,6.65,6.65,6.64,6.64,34300.0,6.65,6.65,6.64,6.64,34300.0
2009-09-28 13:40:00,6.64,6.65,6.64,6.65,23100.0,6.64,6.65,6.64,6.65,23100.0
2009-09-28 13:45:00,6.65,6.65,6.64,6.64,24500.0,6.65,6.65,6.64,6.64,24500.0
2009-09-28 13:50:00,6.64,6.65,6.64,6.65,77000.0,6.64,6.65,6.64,6.65,77000.0
2009-09-28 13:55:00,6.65,6.65,6.64,6.65,42000.0,6.65,6.65,6.64,6.65,42000.0
2009-09-28 14:00:00,6.65,6.66,6.65,6.65,63700.0,6.65,6.66,6.65,6.65,63700.0
2009-09-28 14:05:00,6.65,6.65,6.64,6.64,24500.0,6.65,6.65,6.64,6.64,24500.0
2009-09-28 14:10:00,6.64,6.64,6.62,6.62,66500.0,6.64,6.64,6.62,6.62,66500.0
2009-09-28 14:15:00,6.62,6.63,6.6,6.6,209300.0,6.62,6.63,6.6,6.6,209300.0
2009-09-28 14:20:00,6.6,6.61,6.6,6.6,95900.0,6.6,6.61,6.6,6.6,95900.0
2009-09-28 14:25:00,6.6,6.61,6.6,6.6,41300.0,6.6,6.61,6.6,6.6,41300.0
2009-09-28 14:30:00,6.6,6.6,6.59,6.59,53200.0,6.6,6.6,6.59,6.59,53200.0
2009-09-28 14:35:00,6.59,6.59,6.56,6.57,369600.0,6.59,6.59,6.56,6.57,369600.0
2009-09-28 14:40:00,6.57,6.57,6.57,6.57,509600.0,6.57,6.57,6.57,6.57,509600.0
2009-09-28 14:45:00,6.57,6.58,6.57,6.57,219800.0,6.57,6.58,6.57,6.57,219800.0
2009-09-28 14:50:00,6.57,6.58,6.57,6.57,69300.0,6.57,6.58,6.57,6.57,69300.0
2009-09-28 14:55:00,6.57,6.58,6.57,6.57,254800.0,6.57,6.58,6.57,6.57,254800.0
2009-09-28 15:00:00,6.57,6.58,6.57,6.57,107800.0,6.57,6.58,6.57,6.57,107800.0
2009-09-28 15:05:00,6.57,6.58,6.57,6.57,114100.0,6.57,6.58,6.57,6.57,114100.0
2009-09-28 15:10:00,6.57,6.58,6.57,6.57,131600.0,6.57,6.58,6.57,6.57,131600.0
2009-09-28 15:15:00,6.57,6.58,6.57,6.57,69300.0,6.57,6.58,6.57,6.57,69300.0
2009-09-28 15:20:00,6.57,6.57,6.57,6.57,501900.0,6.57,6.57,6.57,6.57,501900.0
2009-09-28 15:25:00,6.57,6.57,6.57,6.57,105000.0,6.57,6.57,6.57,6.57,105000.0
2009-09-28 15:30:00,6.57,6.57,6.57,6.57,137900.0,6.57,6.57,6.57,6.57,137900.0
2009-09-28 15:35:00,6.57,6.57,6.57,6.57,120400.0,6.57,6.57,6.57,6.57,120400.0
2009-09-28 15:40:00,6.58,6.58,6.57,6.57,89600.0,6.58,6.58,6.57,6.57,89600.0
2009-09-28 15:45:00,6.57,6.57,6.57,6.57,170100.0,6.57,6.57,6.57,6.57,170100.0
2009-09-28 15:50:00,6.57,6.57,6.56,6.57,151200.0,6.57,6.57,6.56,6.57,151200.0
2009-09-28 15:55:00,6.57,6.57,6.54,6.57,609000.0,6.57,6.57,6.54,6.57,609000.0
2009-09-29 09:30:00,6.57,6.59,6.56,6.57,81200.0,6.57,6.59,6.56,6.57,81200.0
2009-09-29 09:35:00,6.58,6.59,6.54,6.55,105700.0,6.58,6.59,6.54,6.55,105700.0
2009-09-29 09:40:00,6.54,6.56,6.53,6.55,68600.0,6.54,6.56,6.53,6.55,68600.0
2009-09-29 09:45:00,6.55,6.56,6.55,6.56,51800.0,6.55,6.56,6.55,6.56,51800.0
2009-09-29 09:50:00,6.56,6.59,6.56,6.58,86100.0,6.56,6.59,6.56,6.58,86100.0
2009-09-29 09:55:00,6.58,6.62,6.58,6.62,95900.0,6.58,6.62,6.58,6.62,95900.0
2009-09-29 10:00:00,6.62,6.62,6.55,6.57,155400.0,6.62,6.62,6.55,6.57,155400.0
2009-09-29 10:05:00,6.58,6.62,6.58,6.62,31500.0,6.58,6.62,6.58,6.62,31500.0
2009-09-29 10:10:00,6.61,6.71,6.61,6.71,410200.0,6.61,6.71,6.61,6.71,410200.0
2009-09-29 10:15:00,6.71,6.72,6.67,6.7,259700.0,6.71,6.72,6.67,6.7,259700.0
2009-09-29 10:20:00,6.69,6.72,6.69,6.7,102200.0,6.69,6.72,6.69,6.7,102200.0
2009-09-29 10:25:00,6.7,6.7,6.67,6.68,122500.0,6.7,6.7,6.67,6.68,122500.0
2009-09-29 10:30:00,6.68,6.71,6.68,6.7,82600.0,6.68,6.71,6.68,6.7,82600.0
2009-09-29 10:35:00,6.7,6.73,6.7,6.73,147000.0,6.7,6.73,6.7,6.73,147000.0
2009-09-29 10:40:00,6.73,6.74,6.72,6.72,168000.0,6.73,6.74,6.72,6.72,168000.0
2009-09-29 10:45:00,6.72,6.72,6.7,6.7,63700.0,6.72,6.72,6.7,6.7,63700.0
2009-09-29 10:50:00,6.7,6.71,6.7,6.7,46900.0,6.7,6.71,6.7,6.7,46900.0
2009-09-29 10:55:00,6.7,6.71,6.7,6.7,42700.0,6.7,6.71,6.7,6.7,42700.0
2009-09-29 11:00:00,6.7,6.7,6.68,6.68,84000.0,6.7,6.7,6.68,6.68,84000.0
2009-09-29 11:05:00,6.68,6.68,6.68,6.68,24500.0,6.68,6.68,6.68,6.68,24500.0
2009-09-29 11:10:00,6.68,6.68,6.67,6.68,90300.0,6.68,6.68,6.67,6.68,90300.0
2009-09-29 11:15:00,6.67,6.68,6.67,6.68,32200.0,6.67,6.68,6.67,6.68,32200.0
2009-09-29 11:20:00,6.68,6.68,6.65,6.66,154700.0,6.68,6.68,6.65,6.66,154700.0
2009-09-29 11:25:00,6.65,6.67,6.65,6.67,38500.0,6.65,6.67,6.65,6.67,38500.0
2009-09-29 11:30:00,6.67,6.67,6.67,6.67,56000.0,6.67,6.67,6.67,6.67,56000.0
2009-09-29 11:35:00,6.68,6.7,6.68,6.7,45500.0,6.68,6.7,6.68,6.7,45500.0
2009-09-29 11:40:00,6.69,6.69,6.69,6.69,39900.0,6.69,6.69,6.69,6.69,39900.0
2009-09-29 11:45:00,6.69,6.69,6.68,6.69,72100.0,6.69,6.69,6.68,6.69,72100.0
2009-09-29 11:50:00,6.68,6.69,6.68,6.69,35000.0,6.68,6.69,6.68,6.69,35000.0
2009-09-29 11:55:00,6.69,6.69,6.68,6.68,72100.0,6.69,6.69,6.68,6.68,72100.0
2009-09-29 12:00:00,6.68,6.69,6.68,6.69,98700.0,6.68,6.69,6.68,6.69,98700.0
2009-09-29 12:05:00,6.69,6.69,6.68,6.68,91700.0,6.69,6.69,6.68,6.68,91700.0
2009-09-29 12:10:00,6.68,6.68,6.68,6.68,95200.0,6.68,6.68,6.68,6.68,95200.0
2009-09-29 12:15:00,6.68,6.69,6.68,6.69,65800.0,6.68,6.69,6.68,6.69,65800.0
2009-09-29 12:20:00,6.68,6.68,6.68,6.68,45500.0,6.68,6.68,6.68,6.68,45500.0
2009-09-29 12:25:00,6.68,6.69,6.68,6.68,92400.0,6.68,6.69,6.68,6.68,92400.0
2009-09-29 12:30:00,6.68,6.69,6.68,6.68,114800.0,6.68,6.69,6.68,6.68,114800.0
2009-09-29 12:35:00,6.68,6.69,6.68,6.69,233100.0,6.68,6.69,6.68,6.69,233100.0
2009-09-29 12:40:00,6.69,6.71,6.69,6.7,229600.0,6.69,6.71,6.69,6.7,229600.0
2009-09-29 12:45:00,6.7,6.7,6.69,6.7,48300.0,6.7,6.7,6.69,6.7,48300.0
2009-09-29 12:50:00,6.69,6.7,6.69,6.7,14000.0,6.69,6.7,6.69,6.7,14000.0
2009-09-29 12:55:00,6.7,6.7,6.69,6.69,38500.0,6.7,6.7,6.69,6.69,38500.0
2009-09-29 13:00:00,6.69,6.7,6.69,6.7,28700.0,6.69,6.7,6.69,6.7,28700.0
2009-09-29 13:05:00,6.7,6.7,6.69,6.69,28700.0,6.7,6.7,6.69,6.69,28700.0
2009-09-29 13:10:00,6.69,6.69,6.68,6.68,140700.0,6.69,6.69,6.68,6.68,140700.0
2009-09-29 13:15:00,6.68,6.68,6.66,6.67,111300.0,6.68,6.68,6.66,6.67,111300.0
2009-09-29 13:20:00,6.66,6.67,6.66,6.66,63700.0,6.66,6.67,6.66,6.66,63700.0
2009-09-29 13:25:00,6.66,6.66,6.65,6.66,50400.0,6.66,6.66,6.65,6.66,50400.0
2009-09-29 13:30:00,6.66,6.66,6.65,6.65,39200.0,6.66,6.66,6.65,6.65,39200.0
2009-09-29 13:35:00,6.65,6.66,6.64,6.65,107800.0,6.65,6.66,6.64,6.65,107800.0
2009-09-29 13:40:00,6.65,6.66,6.65,6.65,30800.0,6.65,6.66,6.65,6.65,30800.0
2009-09-29 13:45:00,6.65,6.65,6.63,6.63,308700.0,6.65,6.65,6.63,6.63,308700.0
2009-09-29 13:50:00,6.63,6.64,6.62,6.64,126700.0,6.63,6.64,6.62,6.64,126700.0
2009-09-29 13:55:00,6.64,6.65,6.64,6.64,57400.0,6.64,6.65,6.64,6.64,57400.0
2009-09-29 14:00:00,6.64,6.65,6.63,6.63,271600.0,6.64,6.65,6.63,6.63,271600.0
2009-09-29 14:05:00,6.63,6.65,6.63,6.65,55300.0,6.63,6.65,6.63,6.65,55300.0
2009-09-29 14:10:00,6.65,6.65,6.64,6.65,23800.0,6.65,6.65,6.64,6.65,23800.0
2009-09-29 14:15:00,6.65,6.65,6.64,6.65,31500.0,6.65,6.65,6.64,6.65,31500.0
2009-09-29 14:20:00,6.65,6.65,6.64,6.65,53900.0,6.65,6.65,6.64,6.65,53900.0
2009-09-29 14:25:00,6.65,6.65,6.64,6.65,37800.0,6.65,6.65,6.64,6.65,37800.0
2009-09-29 14:30:00,6.65,6.65,6.64,6.65,53900.0,6.65,6.65,6.64,6.65,53900.0
2009-09-29 14:35:00,6.64,6.65,6.64,6.64,60900.0,6.64,6.65,6.64,6.64,60900.0
2009-09-29 14:40:00,6.65,6.65,6.63,6.63,95200.0,6.65,6.65,6.63,6.63,95200.0
2009-09-29 14:45:00,6.63,6.64,6.63,6.64,86800.0,6.63,6.64,6.63,6.64,86800.0
2009-09-29 14:50:00,6.64,6.65,6.64,6.64,284200.0,6.64,6.65,6.64,6.64,284200.0
2009-09-29 14:55:00,6.64,6.65,6.63,6.64,119700.0,6.64,6.65,6.63,6.64,119700.0
2009-09-29 15:00:00,6.63,6.64,6.63,6.63,107100.0,6.63,6.64,6.63,6.63,107100.0
2009-09-29 15:05:00,6.63,6.64,6.63,6.64,109900.0,6.63,6.64,6.63,6.64,109900.0
2009-09-29 15:10:00,6.64,6.64,6.63,6.64,95200.0,6.64,6.64,6.63,6.64,95200.0
2009-09-29 15:15:00,6.64,6.64,6.62,6.63,336000.0,6.64,6.64,6.62,6.63,336000.0
2009-09-29 15:20:00,6.63,6.63,6.62,6.63,156100.0,6.63,6.63,6.62,6.63,156100.0
2009-09-29 15:25:00,6.63,6.63,6.61,6.62,216300.0,6.63,6.63,6.61,6.62,216300.0
2009-09-29 15:30:00,6.62,6.62,6.6,6.61,282100.0,6.62,6.62,6.6,6.61,282100.0
2009-09-29 15:35:00,6.61,6.62,6.59,6.62,442400.0,6.61,6.62,6.59,6.62,442400.0
2009-09-29 15:40:00,6.62,6.64,6.62,6.63,200200.0,6.62,6.64,6.62,6.63,200200.0
2009-09-29 15:45:00,6.63,6.63,6.61,6.61,261800.0,6.63,6.63,6.61,6.61,261800.0
2009-09-29 15:50:00,6.62,6.62,6.59,6.6,451500.0,6.62,6.62,6.59,6.6,451500.0
2009-09-29 15:55:00,6.6,6.61,6.59,6.61,684600.0,6.6,6.61,6.59,6.61,684600.0
2009-09-30 09:30:00,6.69,6.73,6.68,6.69,85400.0,6.69,6.73,6.68,6.69,85400.0
2009-09-30 09:35:00,6.69,6.71,6.66,6.69,74200.0,6.69,6.71,6.66,6.69,74200.0
2009-09-30 09:40:00,6.68,6.69,6.61,6.62,29400.0,6.68,6.69,6.61,6.62,29400.0
2009-09-30 09:45:00,6.62,6.64,6.57,6.59,140000.0,6.62,6.64,6.57,6.59,140000.0
2009-09-30 09:50:00,6.58,6.58,6.53,6.55,204400.0,6.58,6.58,6.53,6.55,204400.0
2009-09-30 09:55:00,6.55,6.56,6.51,6.53,128100.0,6.55,6.56,6.51,6.53,128100.0
2009-09-30 10:00:00,6.53,6.56,6.51,6.52,131600.0,6.53,6.56,6.51,6.52,131600.0
2009-09-30 10:05:00,6.53,6.54,6.51,6.51,110600.0,6.53,6.54,6.51,6.51,110600.0
2009-09-30 10:10:00,6.51,6.55,6.5,6.51,576100.0,6.51,6.55,6.5,6.51,576100.0
2009-09-30 10:15:00,6.53,6.59,6.52,6.57,135100.0,6.53,6.59,6.52,6.57,135100.0
2009-09-30 10:20:00,6.57,6.61,6.54,6.59,114800.0,6.57,6.61,6.54,6.59,114800.0
2009-09-30 10:25:00,6.59,6.63,6.58,6.61,76300.0,6.59,6.63,6.58,6.61,76300.0
2009-09-30 10:30:00,6.61,6.62,6.55,6.56,154700.0,6.61,6.62,6.55,6.56,154700.0
2009-09-30 10:35:00,6.56,6.59,6.56,6.57,30100.0,6.56,6.59,6.56,6.57,30100.0
2009-09-30 10:40:00,6.57,6.58,6.56,6.58,37800.0,6.57,6.58,6.56,6.58,37800.0
2009-09-30 10:45:00,6.58,6.6,6.57,6.58,18900.0,6.58,6.6,6.57,6.58,18900.0
2009-09-30 10:50:00,6.58,6.58,6.57,6.57,16800.0,6.58,6.58,6.57,6.57,16800.0
2009-09-30 10:55:00,6.58,6.58,6.57,6.57,9800.0,6.58,6.58,6.57,6.57,9800.0
2009-09-30 11:00:00,6.58,6.59,6.55,6.58,67900.0,6.58,6.59,6.55,6.58,67900.0
2009-09-30 11:05:00,6.59,6.59,6.57,6.57,16800.0,6.59,6.59,6.57,6.57,16800.0
2009-09-30 11:10:00,6.57,6.58,6.57,6.57,45500.0,6.57,6.58,6.57,6.57,45500.0
2009-09-30 11:15:00,6.57,6.58,6.56,6.57,46900.0,6.57,6.58,6.56,6.57,46900.0
2009-09-30 11:20:00,6.57,6.58,6.57,6.57,31500.0,6.57,6.58,6.57,6.57,31500.0
2009-09-30 11:25:00,6.57,6.59,6.57,6.58,25200.0,6.57,6.59,6.57,6.58,25200.0
2009-09-30 11:30:00,6.58,6.6,6.58,6.58,37100.0,6.58,6.6,6.58,6.58,37100.0
2009-09-30 11:35:00,6.58,6.59,6.57,6.58,37100.0,6.58,6.59,6.57,6.58,37100.0
2009-09-30 11:40:00,6.58,6.58,6.57,6.57,65100.0,6.58,6.58,6.57,6.57,65100.0
2009-09-30 11:45:00,6.57,6.58,6.57,6.58,21700.0,6.57,6.58,6.57,6.58,21700.0
2009-09-30 11:50:00,6.58,6.59,6.58,6.58,21700.0,6.58,6.59,6.58,6.58,21700.0
2009-09-30 11:55:00,6.59,6.62,6.59,6.6,52500.0,6.59,6.62,6.59,6.6,52500.0
2009-09-30 12:00:00,6.6,6.6,6.58,6.58,78400.0,6.6,6.6,6.58,6.58,78400.0
2009-09-30 12:05:00,6.59,6.59,6.58,6.59,30800.0,6.59,6.59,6.58,6.59,30800.0
2009-09-30 12:10:00,6.58,6.59,6.58,6.58,42000.0,6.58,6.59,6.58,6.58,42000.0
2009-09-30 12:15:00,6.58,6.59,6.58,6.58,55300.0,6.58,6.59,6.58,6.58,55300.0
2009-09-30 12:20:00,6.58,6.58,6.57,6.57,104300.0,6.58,6.58,6.57,6.57,104300.0
2009-09-30 12:25:00,6.57,6.58,6.57,6.58,63700.0,6.57,6.58,6.57,6.58,63700.0
2009-09-30 12:30:00,6.59,6.6,6.58,6.59,40600.0,6.59,6.6,6.58,6.59,40600.0
2009-09-30 12:35:00,6.6,6.6,6.59,6.6,26600.0,6.6,6.6,6.59,6.6,26600.0
2009-09-30 12:40:00,6.6,6.62,6.6,6.61,45500.0,6.6,6.62,6.6,6.61,45500.0
2009-09-30 12:45:00,6.61,6.62,6.6,6.6,56700.0,6.61,6.62,6.6,6.6,56700.0
2009-09-30 12:50:00,6.6,6.62,6.6,6.61,44800.0,6.6,6.62,6.6,6.61,44800.0
2009-09-30 12:55:00,6.6,6.62,6.6,6.62,68600.0,6.6,6.62,6.6,6.62,68600.0
2009-09-30 13:00:00,6.62,6.64,6.62,6.62,67200.0,6.62,6.64,6.62,6.62,67200.0
2009-09-30 13:05:00,6.63,6.64,6.61,6.61,82600.0,6.63,6.64,6.61,6.61,82600.0
2009-09-30 13:10:00,6.61,6.62,6.6,6.62,46900.0,6.61,6.62,6.6,6.62,46900.0
2009-09-30 13:15:00,6.62,6.63,6.61,6.61,31500.0,6.62,6.63,6.61,6.61,31500.0
2009-09-30 13:20:00,6.61,6.64,6.6,6.63,44100.0,6.61,6.64,6.6,6.63,44100.0
2009-09-30 13:25:00,6.63,6.64,6.63,6.64,21000.0,6.63,6.64,6.63,6.64,21000.0
2009-09-30 13:30:00,6.63,6.64,6.62,6.62,47600.0,6.63,6.64,6.62,6.62,47600.0
2009-09-30 13:35:00,6.62,6.63,6.61,6.62,18900.0,6.62,6.63,6.61,6.62,18900.0
2009-09-30 13:40:00,6.62,6.62,6.6,6.6,60200.0,6.62,6.62,6.6,6.6,60200.0
2009-09-30 13:45:00,6.6,6.61,6.59,6.6,55300.0,6.6,6.61,6.59,6.6,55300.0
2009-09-30 13:50:00,6.6,6.63,6.6,6.62,85400.0,6.6,6.63,6.6,6.62,85400.0
2009-09-30 13:55:00,6.63,6.63,6.6,6.6,31500.0,6.63,6.63,6.6,6.6,31500.0
2009-09-30 14:00:00,6.6,6.61,6.6,6.61,49000.0,6.6,6.61,6.6,6.61,49000.0
2009-09-30 14:05:00,6.61,6.62,6.6,6.6,32200.0,6.61,6.62,6.6,6.6,32200.0
2009-09-30 14:10:00,6.6,6.61,6.6,6.61,21000.0,6.6,6.61,6.6,6.61,21000.0
2009-09-30 14:15:00,6.61,6.63,6.6,6.6,71400.0,6.61,6.63,6.6,6.6,71400.0
2009-09-30 14:20:00,6.61,6.62,6.61,6.61,37800.0,6.61,6.62,6.61,6.61,37800.0
2009-09-30 14:25:00,6.61,6.61,6.6,6.61,51100.0,6.61,6.61,6.6,6.61,51100.0
2009-09-30 14:30:00,6.61,6.61,6.59,6.6,44100.0,6.61,6.61,6.59,6.6,44100.0
2009-09-30 14:35:00,6.6,6.62,6.6,6.62,49700.0,6.6,6.62,6.6,6.62,49700.0
2009-09-30 14:40:00,6.62,6.64,6.62,6.63,53900.0,6.62,6.64,6.62,6.63,53900.0
2009-09-30 14:45:00,6.62,6.63,6.6,6.61,42000.0,6.62,6.63,6.6,6.61,42000.0
2009-09-30 14:50:00,6.61,6.61,6.59,6.6,42700.0,6.61,6.61,6.59,6.6,42700.0
2009-09-30 14:55:00,6.6,6.6,6.58,6.58,88200.0,6.6,6.6,6.58,6.58,88200.0
2009-09-30 15:00:00,6.58,6.58,6.57,6.58,110600.0,6.58,6.58,6.57,6.58,110600.0
2009-09-30 15:05:00,6.58,6.6,6.57,6.59,103600.0,6.58,6.6,6.57,6.59,103600.0
2009-09-30 15:10:00,6.59,6.59,6.57,6.58,74200.0,6.59,6.59,6.57,6.58,74200.0
2009-09-30 15:15:00,6.58,6.59,6.57,6.59,70000.0,6.58,6.59,6.57,6.59,70000.0
2009-09-30 15:20:00,6.59,6.6,6.58,6.58,79800.0,6.59,6.6,6.58,6.58,79800.0
2009-09-30 15:25:00,6.58,6.59,6.57,6.58,97300.0,6.58,6.59,6.57,6.58,97300.0
2009-09-30 15:30:00,6.58,6.6,6.57,6.6,94500.0,6.58,6.6,6.57,6.6,94500.0
2009-09-30 15:35:00,6.59,6.6,6.58,6.59,97300.0,6.59,6.6,6.58,6.59,97300.0
2009-09-30 15:40:00,6.59,6.6,6.58,6.58,106400.0,6.59,6.6,6.58,6.58,106400.0
2009-09-30 15:45:00,6.59,6.6,6.58,6.6,98700.0,6.59,6.6,6.58,6.6,98700.0
2009-09-30 15:50:00,6.6,6.61,6.59,6.59,163800.0,6.6,6.61,6.59,6.59,163800.0
2009-09-30 15:55:00,6.59,6.6,6.58,6.6,312900.0,6.59,6.6,6.58,6.6,312900.0
2009-10-01 09:30:00,6.54,6.56,6.49,6.49,359800.0,6.54,6.56,6.49,6.49,359800.0
2009-10-01 09:35:00,6.5,6.5,6.46,6.46,192500.0,6.5,6.5,6.46,6.46,192500.0
2009-10-01 09:40:00,6.46,6.49,6.44,6.47,206500.0,6.46,6.49,6.44,6.47,206500.0
2009-10-01 09:45:00,6.47,6.47,6.44,6.46,202300.0,6.47,6.47,6.44,6.46,202300.0
2009-10-01 09:50:00,6.46,6.47,6.44,6.46,129500.0,6.46,6.47,6.44,6.46,129500.0
2009-10-01 09:55:00,6.46,6.47,6.46,6.47,43400.0,6.46,6.47,6.46,6.47,43400.0
2009-10-01 10:00:00,6.47,6.49,6.46,6.48,165200.0,6.47,6.49,6.46,6.48,165200.0
2009-10-01 10:05:00,6.47,6.48,6.39,6.39,493500.0,6.47,6.48,6.39,6.39,493500.0
2009-10-01 10:10:00,6.39,6.42,6.39,6.42,100800.0,6.39,6.42,6.39,6.42,100800.0
2009-10-01 10:15:00,6.42,6.42,6.39,6.39,96600.0,6.42,6.42,6.39,6.39,96600.0
2009-10-01 10:20:00,6.39,6.4,6.39,6.39,133000.0,6.39,6.4,6.39,6.39,133000.0
2009-10-01 10:25:00,6.4,6.44,6.4,6.44,123200.0,6.4,6.44,6.4,6.44,123200.0
2009-10-01 10:30:00,6.43,6.45,6.42,6.44,43400.0,6.43,6.45,6.42,6.44,43400.0
2009-10-01 10:35:00,6.44,6.46,6.44,6.44,66500.0,6.44,6.46,6.44,6.44,66500.0
2009-10-01 10:40:00,6.44,6.44,6.42,6.43,69300.0,6.44,6.44,6.42,6.43,69300.0
2009-10-01 10:45:00,6.43,6.44,6.42,6.43,35700.0,6.43,6.44,6.42,6.43,35700.0
2009-10-01 10:50:00,6.43,6.44,6.42,6.44,93100.0,6.43,6.44,6.42,6.44,93100.0
2009-10-01 10:55:00,6.44,6.46,6.44,6.45,51100.0,6.44,6.46,6.44,6.45,51100.0
2009-10-01 11:00:00,6.45,6.45,6.41,6.41,49700.0,6.45,6.45,6.41,6.41,49700.0
2009-10-01 11:05:00,6.41,6.43,6.41,6.41,67200.0,6.41,6.43,6.41,6.41,67200.0
2009-10-01 11:10:00,6.41,6.41,6.4,6.4,43400.0,6.41,6.41,6.4,6.4,43400.0
2009-10-01 11:15:00,6.4,6.41,6.4,6.41,65100.0,6.4,6.41,6.4,6.41,65100.0
2009-10-01 11:20:00,6.4,6.41,6.4,6.41,46900.0,6.4,6.41,6.4,6.41,46900.0
2009-10-01 11:25:00,6.41,6.41,6.38,6.38,99400.0,6.41,6.41,6.38,6.38,99400.0
2009-10-01 11:30:00,6.39,6.39,6.38,6.38,100800.0,6.39,6.39,6.38,6.38,100800.0
2009-10-01 11:35:00,6.38,6.38,6.38,6.38,72100.0,6.38,6.38,6.38,6.38,72100.0
2009-10-01 11:40:00,6.39,6.39,6.39,6.39,47600.0,6.39,6.39,6.39,6.39,47600.0
2009-10-01 11:45:00,6.39,6.41,6.39,6.4,35000.0,6.39,6.41,6.39,6.4,35000.0
2009-10-01 11:50:00,6.4,6.4,6.39,6.39,55300.0,6.4,6.4,6.39,6.39,55300.0
2009-10-01 11:55:00,6.4,6.41,6.4,6.41,35000.0,6.4,6.41,6.4,6.41,35000.0
2009-10-01 12:00:00,6.41,6.42,6.4,6.4,56700.0,6.41,6.42,6.4,6.4,56700.0
2009-10-01 12:05:00,6.4,6.41,6.4,6.41,46900.0,6.4,6.41,6.4,6.41,46900.0
2009-10-01 12:10:00,6.41,6.42,6.41,6.41,63000.0,6.41,6.42,6.41,6.41,63000.0
2009-10-01 12:15:00,6.41,6.42,6.41,6.42,57400.0,6.41,6.42,6.41,6.42,57400.0
2009-10-01 12:20:00,6.42,6.43,6.41,6.42,37100.0,6.42,6.43,6.41,6.42,37100.0
2009-10-01 12:25:00,6.42,6.43,6.42,6.43,86800.0,6.42,6.43,6.42,6.43,86800.0
2009-10-01 12:30:00,6.42,6.43,6.41,6.41,49000.0,6.42,6.43,6.41,6.41,49000.0
2009-10-01 12:35:00,6.41,6.41,6.4,6.4,37800.0,6.41,6.41,6.4,6.4,37800.0
2009-10-01 12:40:00,6.4,6.4,6.39,6.4,62300.0,6.4,6.4,6.39,6.4,62300.0
2009-10-01 12:45:00,6.4,6.41,6.39,6.41,58100.0,6.4,6.41,6.39,6.41,58100.0
2009-10-01 12:50:00,6.41,6.41,6.4,6.41,40600.0,6.41,6.41,6.4,6.41,40600.0
2009-10-01 12:55:00,6.41,6.41,6.39,6.39,57400.0,6.41,6.41,6.39,6.39,57400.0
2009-10-01 13:00:00,6.39,6.39,6.38,6.38,63700.0,6.39,6.39,6.38,6.38,63700.0
2009-10-01 13:05:00,6.38,6.4,6.38,6.38,58100.0,6.38,6.4,6.38,6.38,58100.0
2009-10-01 13:10:00,6.38,6.39,6.38,6.39,36400.0,6.38,6.39,6.38,6.39,36400.0
2009-10-01 13:15:00,6.39,6.4,6.35,6.35,420000.0,6.39,6.4,6.35,6.35,420000.0
2009-10-01 13:20:00,6.35,6.37,6.34,6.34,157500.0,6.35,6.37,6.34,6.34,157500.0
2009-10-01 13:25:00,6.34,6.34,6.33,6.34,109200.0,6.34,6.34,6.33,6.34,109200.0
2009-10-01 13:30:00,6.34,6.36,6.34,6.35,107800.0,6.34,6.36,6.34,6.35,107800.0
2009-10-01 13:35:00,6.35,6.37,6.35,6.36,212800.0,6.35,6.37,6.35,6.36,212800.0
2009-10-01 13:40:00,6.36,6.4,6.36,6.39,89600.0,6.36,6.4,6.36,6.39,89600.0
2009-10-01 13:45:00,6.39,6.4,6.39,6.4,67900.0,6.39,6.4,6.39,6.4,67900.0
2009-10-01 13:50:00,6.4,6.41,6.4,6.41,66500.0,6.4,6.41,6.4,6.41,66500.0
2009-10-01 13:55:00,6.41,6.41,6.4,6.41,73500.0,6.41,6.41,6.4,6.41,73500.0
2009-10-01 14:00:00,6.41,6.42,6.41,6.42,69300.0,6.41,6.42,6.41,6.42,69300.0
2009-10-01 14:05:00,6.42,6.43,6.41,6.43,85400.0,6.42,6.43,6.41,6.43,85400.0
2009-10-01 14:10:00,6.43,6.44,6.42,6.44,81200.0,6.43,6.44,6.42,6.44,81200.0
2009-10-01 14:15:00,6.45,6.46,6.44,6.46,145600.0,6.45,6.46,6.44,6.46,145600.0
2009-10-01 14:20:00,6.46,6.48,6.45,6.48,74200.0,6.46,6.48,6.45,6.48,74200.0
2009-10-01 14:25:00,6.48,6.48,6.46,6.46,89600.0,6.48,6.48,6.46,6.46,89600.0
2009-10-01 14:30:00,6.47,6.47,6.43,6.43,90300.0,6.47,6.47,6.43,6.43,90300.0
2009-10-01 14:35:00,6.43,6.44,6.43,6.43,63000.0,6.43,6.44,6.43,6.43,63000.0
2009-10-01 14:40:00,6.43,6.44,6.42,6.43,71400.0,6.43,6.44,6.42,6.43,71400.0
2009-10-01 14:45:00,6.43,6.44,6.43,6.44,44100.0,6.43,6.44,6.43,6.44,44100.0
2009-10-01 14:50:00,6.44,6.44,6.44,6.44,40600.0,6.44,6.44,6.44,6.44,40600.0
2009-10-01 14:55:00,6.44,6.44,6.42,6.42,82600.0,6.44,6.44,6.42,6.42,82600.0
2009-10-01 15:00:00,6.42,6.42,6.41,6.41,57400.0,6.42,6.42,6.41,6.41,57400.0
2009-10-01 15:05:00,6.41,6.42,6.4,6.4,95900.0,6.41,6.42,6.4,6.4,95900.0
2009-10-01 15:10:00,6.4,6.42,6.4,6.42,67200.0,6.4,6.42,6.4,6.42,67200.0
2009-10-01 15:15:00,6.42,6.43,6.42,6.42,42700.0,6.42,6.43,6.42,6.42,42700.0
2009-10-01 15:20:00,6.42,6.43,6.41,6.43,87500.0,6.42,6.43,6.41,6.43,87500.0
2009-10-01 15:25:00,6.43,6.43,6.4,6.4,142100.0,6.43,6.43,6.4,6.4,142100.0
2009-10-01 15:30:00,6.4,6.42,6.4,6.42,149100.0,6.4,6.42,6.4,6.42,149100.0
2009-10-01 15:35:00,6.42,6.42,6.41,6.41,77700.0,6.42,6.42,6.41,6.41,77700.0
2009-10-01 15:40:00,6.41,6.42,6.41,6.41,124600.0,6.41,6.42,6.41,6.41,124600.0
2009-10-01 15:45:00,6.41,6.42,6.39,6.39,203700.0,6.41,6.42,6.39,6.39,203700.0
2009-10-01 15:50:00,6.4,6.4,6.36,6.36,249900.0,6.4,6.4,6.36,6.36,249900.0
2009-10-01 15:55:00,6.37,6.38,6.36,6.38,211400.0,6.37,6.38,6.36,6.38,211400.0
2009-10-02 09:30:00,6.36,6.44,6.33,6.4,169400.0,6.36,6.44,6.33,6.4,169400.0
2009-10-02 09:35:00,6.39,6.42,6.39,6.4,87500.0,6.39,6.42,6.39,6.4,87500.0
2009-10-02 09:40:00,6.4,6.42,6.39,6.42,72100.0,6.4,6.42,6.39,6.42,72100.0
2009-10-02 09:45:00,6.43,6.46,6.4,6.46,158900.0,6.43,6.46,6.4,6.46,158900.0
2009-10-02 09:50:00,6.46,6.48,6.45,6.46,336000.0,6.46,6.48,6.45,6.46,336000.0
2009-10-02 09:55:00,6.45,6.45,6.43,6.45,74900.0,6.45,6.45,6.43,6.45,74900.0
2009-10-02 10:00:00,6.44,6.5,6.42,6.49,163800.0,6.44,6.5,6.42,6.49,163800.0
2009-10-02 10:05:00,6.49,6.49,6.45,6.45,67200.0,6.49,6.49,6.45,6.45,67200.0
2009-10-02 10:10:00,6.46,6.46,6.44,6.46,69300.0,6.46,6.46,6.44,6.46,69300.0
2009-10-02 10:15:00,6.46,6.49,6.46,6.47,71400.0,6.46,6.49,6.46,6.47,71400.0
2009-10-02 10:20:00,6.48,6.51,6.48,6.5,111300.0,6.48,6.51,6.48,6.5,111300.0
2009-10-02 10:25:00,6.5,6.52,6.5,6.52,112000.0,6.5,6.52,6.5,6.52,112000.0
2009-10-02 10:30:00,6.52,6.52,6.48,6.48,65800.0,6.52,6.52,6.48,6.48,65800.0
2009-10-02 10:35:00,6.48,6.53,6.48,6.52,137200.0,6.48,6.53,6.48,6.52,137200.0
2009-10-02 10:40:00,6.52,6.54,6.51,6.54,122500.0,6.52,6.54,6.51,6.54,122500.0
2009-10-02 10:45:00,6.54,6.55,6.49,6.5,116200.0,6.54,6.55,6.49,6.5,116200.0
2009-10-02 10:50:00,6.49,6.51,6.46,6.47,133000.0,6.49,6.51,6.46,6.47,133000.0
2009-10-02 10:55:00,6.47,6.47,6.43,6.43,151900.0,6.47,6.47,6.43,6.43,151900.0
2009-10-02 11:00:00,6.43,6.44,6.42,6.43,74900.0,6.43,6.44,6.42,6.43,74900.0
2009-10-02 11:05:00,6.43,6.43,6.41,6.42,35000.0,6.43,6.43,6.41,6.42,35000.0
2009-10-02 11:10:00,6.42,6.42,6.38,6.38,70000.0,6.42,6.42,6.38,6.38,70000.0
2009-10-02 11:15:00,6.39,6.4,6.38,6.4,42000.0,6.39,6.4,6.38,6.4,42000.0
2009-10-02 11:20:00,6.4,6.4,6.38,6.4,35700.0,6.4,6.4,6.38,6.4,35700.0
2009-10-02 11:25:00,6.4,6.41,6.39,6.4,26600.0,6.4,6.41,6.39,6.4,26600.0
2009-10-02 11:30:00,6.41,6.43,6.4,6.4,31500.0,6.41,6.43,6.4,6.4,31500.0
2009-10-02 11:35:00,6.4,6.4,6.39,6.4,46200.0,6.4,6.4,6.39,6.4,46200.0
2009-10-02 11:40:00,6.4,6.4,6.38,6.4,52500.0,6.4,6.4,6.38,6.4,52500.0
2009-10-02 11:45:00,6.4,6.41,6.4,6.41,36400.0,6.4,6.41,6.4,6.41,36400.0
2009-10-02 11:50:00,6.41,6.43,6.41,6.43,52500.0,6.41,6.43,6.41,6.43,52500.0
2009-10-02 11:55:00,6.42,6.43,6.41,6.43,35700.0,6.42,6.43,6.41,6.43,35700.0
2009-10-02 12:00:00,6.43,6.44,6.42,6.42,39200.0,6.43,6.44,6.42,6.42,39200.0
2009-10-02 12:05:00,6.42,6.43,6.41,6.42,51800.0,6.42,6.43,6.41,6.42,51800.0
2009-10-02 12:10:00,6.43,6.43,6.42,6.42,26600.0,6.43,6.43,6.42,6.42,26600.0
2009-10-02 12:15:00,6.42,6.43,6.41,6.41,37800.0,6.42,6.43,6.41,6.41,37800.0
2009-10-02 12:20:00,6.41,6.43,6.41,6.43,102200.0,6.41,6.43,6.41,6.43,102200.0
2009-10-02 12:25:00,6.42,6.43,6.41,6.43,62300.0,6.42,6.43,6.41,6.43,62300.0
2009-10-02 12:30:00,6.43,6.43,6.4,6.4,69300.0,6.43,6.43,6.4,6.4,69300.0
2009-10-02 12:35:00,6.41,6.43,6.41,6.41,74200.0,6.41,6.43,6.41,6.41,74200.0
2009-10-02 12:40:00,6.41,6.42,6.39,6.39,62300.0,6.41,6.42,6.39,6.39,62300.0
2009-10-02 12:45:00,6.39,6.4,6.38,6.4,41300.0,6.39,6.4,6.38,6.4,41300.0
2009-10-02 12:50:00,6.4,6.41,6.4,6.41,22400.0,6.4,6.41,6.4,6.41,22400.0
2009-10-02 12:55:00,6.41,6.42,6.4,6.42,26600.0,6.41,6.42,6.4,6.42,26600.0
2009-10-02 13:00:00,6.42,6.45,6.42,6.45,30800.0,6.42,6.45,6.42,6.45,30800.0
2009-10-02 13:05:00,6.44,6.44,6.43,6.44,25200.0,6.44,6.44,6.43,6.44,25200.0
2009-10-02 13:10:00,6.44,6.44,6.43,6.44,44800.0,6.44,6.44,6.43,6.44,44800.0
2009-10-02 13:15:00,6.44,6.45,6.43,6.43,23800.0,6.44,6.45,6.43,6.43,23800.0
2009-10-02 13:20:00,6.43,6.43,6.42,6.42,46200.0,6.43,6.43,6.42,6.42,46200.0
2009-10-02 13:25:00,6.43,6.43,6.42,6.43,30100.0,6.43,6.43,6.42,6.43,30100.0
2009-10-02 13:30:00,6.43,6.43,6.42,6.42,33600.0,6.43,6.43,6.42,6.42,33600.0
2009-10-02 13:35:00,6.42,6.42,6.41,6.41,18900.0,6.42,6.42,6.41,6.41,18900.0
2009-10-02 13:40:00,6.41,6.42,6.41,6.41,31500.0,6.41,6.42,6.41,6.41,31500.0
2009-10-02 13:45:00,6.41,6.43,6.41,6.43,34300.0,6.41,6.43,6.41,6.43,34300.0
2009-10-02 13:50:00,6.42,6.43,6.42,6.42,21700.0,6.42,6.43,6.42,6.42,21700.0
2009-10-02 13:55:00,6.42,6.43,6.42,6.43,34300.0,6.42,6.43,6.42,6.43,34300.0
2009-10-02 14:00:00,6.42,6.42,6.4,6.42,42000.0,6.42,6.42,6.4,6.42,42000.0
2009-10-02 14:05:00,6.42,6.42,6.4,6.4,72100.0,6.42,6.42,6.4,6.4,72100.0
2009-10-02 14:10:00,6.41,6.42,6.41,6.41,24500.0,6.41,6.42,6.41,6.41,24500.0
2009-10-02 14:15:00,6.41,6.43,6.41,6.43,26600.0,6.41,6.43,6.41,6.43,26600.0
2009-10-02 14:20:00,6.43,6.43,6.42,6.43,37800.0,6.43,6.43,6.42,6.43,37800.0
2009-10-02 14:25:00,6.42,6.43,6.42,6.43,15400.0,6.42,6.43,6.42,6.43,15400.0
2009-10-02 14:30:00,6.43,6.44,6.42,6.43,100100.0,6.43,6.44,6.42,6.43,100100.0
2009-10-02 14:35:00,6.44,6.44,6.42,6.42,48300.0,6.44,6.44,6.42,6.42,48300.0
2009-10-02 14:40:00,6.42,6.43,6.42,6.42,28700.0,6.42,6.43,6.42,6.42,28700.0
2009-10-02 14:45:00,6.42,6.43,6.42,6.43,22400.0,6.42,6.43,6.42,6.43,22400.0
2009-10-02 14:50:00,6.43,6.43,6.41,6.43,85400.0,6.43,6.43,6.41,6.43,85400.0
2009-10-02 14:55:00,6.42,6.43,6.42,6.43,47600.0,6.42,6.43,6.42,6.43,47600.0
2009-10-02 15:00:00,6.43,6.43,6.41,6.42,67900.0,6.43,6.43,6.41,6.42,67900.0
2009-10-02 15:05:00,6.42,6.43,6.42,6.42,94500.0,6.42,6.43,6.42,6.42,94500.0
2009-10-02 15:10:00,6.42,6.43,6.42,6.43,75600.0,6.42,6.43,6.42,6.43,75600.0
2009-10-02 15:15:00,6.43,6.43,6.42,6.42,37100.0,6.43,6.43,6.42,6.42,37100.0
2009-10-02 15:20:00,6.42,6.42,6.42,6.42,30100.0,6.42,6.42,6.42,6.42,30100.0
2009-10-02 15:25:00,6.42,6.43,6.42,6.42,42000.0,6.42,6.43,6.42,6.42,42000.0
2009-10-02 15:30:00,6.42,6.43,6.42,6.42,63000.0,6.42,6.43,6.42,6.42,63000.0
2009-10-02 15:35:00,6.42,6.42,6.4,6.4,140000.0,6.42,6.42,6.4,6.4,140000.0
2009-10-02 15:40:00,6.4,6.41,6.4,6.41,92400.0,6.4,6.41,6.4,6.41,92400.0
2009-10-02 15:45:00,6.41,6.42,6.41,6.41,100100.0,6.41,6.42,6.41,6.41,100100.0
2009-10-02 15:50:00,6.4,6.4,6.38,6.39,204400.0,6.4,6.4,6.38,6.39,204400.0
2009-10-02 15:55:00,6.39,6.4,6.38,6.39,227500.0,6.39,6.4,6.38,6.39,227500.0
2009-10-05 09:30:00,6.43,6.44,6.39,6.43,79100.0,6.43,6.44,6.39,6.43,79100.0
2009-10-05 09:35:00,6.43,6.45,6.42,6.44,120400.0,6.43,6.45,6.42,6.44,120400.0
2009-10-05 09:40:00,6.44,6.52,6.44,6.52,155400.0,6.44,6.52,6.44,6.52,155400.0
2009-10-05 09:45:00,6.52,6.53,6.5,6.52,119000.0,6.52,6.53,6.5,6.52,119000.0
2009-10-05 09:50:00,6.52,6.53,6.52,6.52,97300.0,6.52,6.53,6.52,6.52,97300.0
2009-10-05 09:55:00,6.53,6.53,6.48,6.49,115500.0,6.53,6.53,6.48,6.49,115500.0
2009-10-05 10:00:00,6.49,6.5,6.48,6.48,88200.0,6.49,6.5,6.48,6.48,88200.0
2009-10-05 10:05:00,6.48,6.48,6.45,6.45,42700.0,6.48,6.48,6.45,6.45,42700.0
2009-10-05 10:10:00,6.46,6.47,6.46,6.47,60900.0,6.46,6.47,6.46,6.47,60900.0
2009-10-05 10:15:00,6.47,6.5,6.47,6.5,70700.0,6.47,6.5,6.47,6.5,70700.0
2009-10-05 10:20:00,6.5,6.5,6.48,6.5,32200.0,6.5,6.5,6.48,6.5,32200.0
2009-10-05 10:25:00,6.5,6.5,6.48,6.5,58100.0,6.5,6.5,6.48,6.5,58100.0
2009-10-05 10:30:00,6.5,6.51,6.48,6.48,95200.0,6.5,6.51,6.48,6.48,95200.0
2009-10-05 10:35:00,6.49,6.51,6.49,6.5,79800.0,6.49,6.51,6.49,6.5,79800.0
2009-10-05 10:40:00,6.5,6.51,6.5,6.5,87500.0,6.5,6.51,6.5,6.5,87500.0
2009-10-05 10:45:00,6.5,6.51,6.49,6.5,58100.0,6.5,6.51,6.49,6.5,58100.0
2009-10-05 10:50:00,6.49,6.5,6.48,6.48,121100.0,6.49,6.5,6.48,6.48,121100.0
2009-10-05 10:55:00,6.48,6.5,6.48,6.48,57400.0,6.48,6.5,6.48,6.48,57400.0
2009-10-05 11:00:00,6.49,6.49,6.48,6.49,53900.0,6.49,6.49,6.48,6.49,53900.0
2009-10-05 11:05:00,6.49,6.49,6.48,6.48,28000.0,6.49,6.49,6.48,6.48,28000.0
2009-10-05 11:10:00,6.49,6.49,6.48,6.49,85400.0,6.49,6.49,6.48,6.49,85400.0
2009-10-05 11:15:00,6.48,6.49,6.48,6.48,45500.0,6.48,6.49,6.48,6.48,45500.0
2009-10-05 11:20:00,6.49,6.49,6.48,6.49,81200.0,6.49,6.49,6.48,6.49,81200.0
2009-10-05 11:25:00,6.49,6.49,6.45,6.47,72800.0,6.49,6.49,6.45,6.47,72800.0
2009-10-05 11:30:00,6.47,6.49,6.46,6.48,65800.0,6.47,6.49,6.46,6.48,65800.0
2009-10-05 11:35:00,6.48,6.48,6.47,6.47,28000.0,6.48,6.48,6.47,6.47,28000.0
2009-10-05 11:40:00,6.47,6.48,6.47,6.47,106400.0,6.47,6.48,6.47,6.47,106400.0
2009-10-05 11:45:00,6.47,6.48,6.47,6.48,79800.0,6.47,6.48,6.47,6.48,79800.0
2009-10-05 11:50:00,6.48,6.5,6.48,6.49,61600.0,6.48,6.5,6.48,6.49,61600.0
2009-10-05 11:55:00,6.49,6.5,6.48,6.48,63700.0,6.49,6.5,6.48,6.48,63700.0
2009-10-05 12:00:00,6.48,6.49,6.48,6.48,83300.0,6.48,6.49,6.48,6.48,83300.0
2009-10-05 12:05:00,6.49,6.49,6.47,6.48,60900.0,6.49,6.49,6.47,6.48,60900.0
2009-10-05 12:10:00,6.48,6.48,6.47,6.48,70000.0,6.48,6.48,6.47,6.48,70000.0
2009-10-05 12:15:00,6.48,6.5,6.48,6.49,45500.0,6.48,6.5,6.48,6.49,45500.0
2009-10-05 12:20:00,6.49,6.49,6.48,6.49,124600.0,6.49,6.49,6.48,6.49,124600.0
2009-10-05 12:25:00,6.49,6.49,6.48,6.48,88900.0,6.49,6.49,6.48,6.48,88900.0
2009-10-05 12:30:00,6.48,6.49,6.48,6.49,67900.0,6.48,6.49,6.48,6.49,67900.0
2009-10-05 12:35:00,6.49,6.49,6.48,6.49,75600.0,6.49,6.49,6.48,6.49,75600.0
2009-10-05 12:40:00,6.49,6.5,6.48,6.49,81900.0,6.49,6.5,6.48,6.49,81900.0
2009-10-05 12:45:00,6.5,6.5,6.49,6.49,31500.0,6.5,6.5,6.49,6.49,31500.0
2009-10-05 12:50:00,6.49,6.5,6.49,6.5,65800.0,6.49,6.5,6.49,6.5,65800.0
2009-10-05 12:55:00,6.5,6.5,6.49,6.49,40600.0,6.5,6.5,6.49,6.49,40600.0
2009-10-05 13:00:00,6.5,6.5,6.49,6.5,50400.0,6.5,6.5,6.49,6.5,50400.0
2009-10-05 13:05:00,6.49,6.5,6.49,6.49,75600.0,6.49,6.5,6.49,6.49,75600.0
2009-10-05 13:10:00,6.49,6.5,6.48,6.49,81900.0,6.49,6.5,6.48,6.49,81900.0
2009-10-05 13:15:00,6.49,6.49,6.49,6.49,64400.0,6.49,6.49,6.49,6.49,64400.0
2009-10-05 13:20:00,6.49,6.5,6.49,6.5,46900.0,6.49,6.5,6.49,6.5,46900.0
2009-10-05 13:25:00,6.49,6.5,6.49,6.5,72800.0,6.49,6.5,6.49,6.5,72800.0
2009-10-05 13:30:00,6.5,6.5,6.49,6.49,111300.0,6.5,6.5,6.49,6.49,111300.0
2009-10-05 13:35:00,6.49,6.5,6.49,6.5,35000.0,6.49,6.5,6.49,6.5,35000.0
2009-10-05 13:40:00,6.5,6.5,6.49,6.49,33600.0,6.5,6.5,6.49,6.49,33600.0
2009-10-05 13:45:00,6.5,6.5,6.49,6.5,46900.0,6.5,6.5,6.49,6.5,46900.0
2009-10-05 13:50:00,6.5,6.5,6.5,6.5,63700.0,6.5,6.5,6.5,6.5,63700.0
2009-10-05 13:55:00,6.5,6.5,6.5,6.5,50400.0,6.5,6.5,6.5,6.5,50400.0
2009-10-05 14:00:00,6.5,6.51,6.5,6.5,48300.0,6.5,6.51,6.5,6.5,48300.0
2009-10-05 14:05:00,6.5,6.5,6.49,6.49,46900.0,6.5,6.5,6.49,6.49,46900.0
2009-10-05 14:10:00,6.49,6.5,6.49,6.5,29400.0,6.49,6.5,6.49,6.5,29400.0
2009-10-05 14:15:00,6.5,6.5,6.49,6.49,52500.0,6.5,6.5,6.49,6.49,52500.0
2009-10-05 14:20:00,6.49,6.5,6.49,6.49,49700.0,6.49,6.5,6.49,6.49,49700.0
2009-10-05 14:25:00,6.49,6.49,6.47,6.49,63000.0,6.49,6.49,6.47,6.49,63000.0
2009-10-05 14:30:00,6.5,6.51,6.5,6.5,108500.0,6.5,6.51,6.5,6.5,108500.0
2009-10-05 14:35:00,6.5,6.51,6.5,6.51,76300.0,6.5,6.51,6.5,6.51,76300.0
2009-10-05 14:40:00,6.51,6.51,6.51,6.51,95200.0,6.51,6.51,6.51,6.51,95200.0
2009-10-05 14:45:00,6.51,6.51,6.51,6.51,35700.0,6.51,6.51,6.51,6.51,35700.0
2009-10-05 14:50:00,6.51,6.52,6.51,6.52,42700.0,6.51,6.52,6.51,6.52,42700.0
2009-10-05 14:55:00,6.52,6.53,6.52,6.52,65800.0,6.52,6.53,6.52,6.52,65800.0
2009-10-05 15:00:00,6.52,6.52,6.51,6.51,65100.0,6.52,6.52,6.51,6.51,65100.0
2009-10-05 15:05:00,6.51,6.52,6.51,6.52,74200.0,6.51,6.52,6.51,6.52,74200.0
2009-10-05 15:10:00,6.52,6.52,6.51,6.51,51100.0,6.52,6.52,6.51,6.51,51100.0
2009-10-05 15:15:00,6.51,6.51,6.5,6.5,123200.0,6.51,6.51,6.5,6.5,123200.0
2009-10-05 15:20:00,6.5,6.5,6.49,6.49,145600.0,6.5,6.5,6.49,6.49,145600.0
2009-10-05 15:25:00,6.49,6.49,6.48,6.49,95200.0,6.49,6.49,6.48,6.49,95200.0
2009-10-05 15:30:00,6.49,6.49,6.48,6.49,97300.0,6.49,6.49,6.48,6.49,97300.0
2009-10-05 15:35:00,6.49,6.5,6.49,6.5,178500.0,6.49,6.5,6.49,6.5,178500.0
2009-10-05 15:40:00,6.5,6.5,6.49,6.5,161000.0,6.5,6.5,6.49,6.5,161000.0
2009-10-05 15:45:00,6.49,6.5,6.49,6.5,274400.0,6.49,6.5,6.49,6.5,274400.0
2009-10-05 15:50:00,6.5,6.5,6.48,6.48,174300.0,6.5,6.5,6.48,6.48,174300.0
2009-10-05 15:55:00,6.49,6.5,6.48,6.49,445900.0,6.49,6.5,6.48,6.49,445900.0
2009-10-06 09:30:00,6.5,6.59,6.49,6.59,109900.0,6.5,6.59,6.49,6.59,109900.0
2009-10-06 09:35:00,6.58,6.58,6.55,6.57,93800.0,6.58,6.58,6.55,6.57,93800.0
2009-10-06 09:40:00,6.57,6.59,6.55,6.58,143500.0,6.57,6.59,6.55,6.58,143500.0
2009-10-06 09:45:00,6.59,6.59,6.56,6.57,112700.0,6.59,6.59,6.56,6.57,112700.0
2009-10-06 09:50:00,6.58,6.6,6.58,6.59,125300.0,6.58,6.6,6.58,6.59,125300.0
2009-10-06 09:55:00,6.59,6.6,6.58,6.58,109200.0,6.59,6.6,6.58,6.58,109200.0
2009-10-06 10:00:00,6.58,6.6,6.58,6.59,135100.0,6.58,6.6,6.58,6.59,135100.0
2009-10-06 10:05:00,6.58,6.59,6.57,6.57,52500.0,6.58,6.59,6.57,6.57,52500.0
2009-10-06 10:10:00,6.58,6.58,6.57,6.57,34300.0,6.58,6.58,6.57,6.57,34300.0
2009-10-06 10:15:00,6.58,6.58,6.56,6.56,98000.0,6.58,6.58,6.56,6.56,98000.0
2009-10-06 10:20:00,6.57,6.58,6.56,6.58,122500.0,6.57,6.58,6.56,6.58,122500.0
2009-10-06 10:25:00,6.57,6.57,6.56,6.56,58100.0,6.57,6.57,6.56,6.56,58100.0
2009-10-06 10:30:00,6.56,6.56,6.53,6.53,207200.0,6.56,6.56,6.53,6.53,207200.0
2009-10-06 10:35:00,6.53,6.56,6.53,6.56,98000.0,6.53,6.56,6.53,6.56,98000.0
2009-10-06 10:40:00,6.56,6.58,6.56,6.58,29400.0,6.56,6.58,6.56,6.58,29400.0
2009-10-06 10:45:00,6.58,6.59,6.57,6.58,63700.0,6.58,6.59,6.57,6.58,63700.0
2009-10-06 10:50:00,6.58,6.58,6.56,6.58,76300.0,6.58,6.58,6.56,6.58,76300.0
2009-10-06 10:55:00,6.58,6.58,6.57,6.58,62300.0,6.58,6.58,6.57,6.58,62300.0
2009-10-06 11:00:00,6.58,6.58,6.57,6.58,80500.0,6.58,6.58,6.57,6.58,80500.0
2009-10-06 11:05:00,6.58,6.6,6.58,6.6,42000.0,6.58,6.6,6.58,6.6,42000.0
2009-10-06 11:10:00,6.6,6.61,6.6,6.6,25900.0,6.6,6.61,6.6,6.6,25900.0
2009-10-06 11:15:00,6.6,6.6,6.57,6.57,25200.0,6.6,6.6,6.57,6.57,25200.0
2009-10-06 11:20:00,6.57,6.59,6.57,6.58,41300.0,6.57,6.59,6.57,6.58,41300.0
2009-10-06 11:25:00,6.58,6.58,6.57,6.58,53200.0,6.58,6.58,6.57,6.58,53200.0
2009-10-06 11:30:00,6.57,6.58,6.57,6.58,35700.0,6.57,6.58,6.57,6.58,35700.0
2009-10-06 11:35:00,6.57,6.58,6.57,6.58,72100.0,6.57,6.58,6.57,6.58,72100.0
2009-10-06 11:40:00,6.58,6.59,6.58,6.59,41300.0,6.58,6.59,6.58,6.59,41300.0
2009-10-06 11:45:00,6.59,6.59,6.57,6.58,40600.0,6.59,6.59,6.57,6.58,40600.0
2009-10-06 11:50:00,6.58,6.58,6.57,6.58,65100.0,6.58,6.58,6.57,6.58,65100.0
2009-10-06 11:55:00,6.57,6.58,6.57,6.57,33600.0,6.57,6.58,6.57,6.57,33600.0
2009-10-06 12:00:00,6.57,6.58,6.57,6.57,31500.0,6.57,6.58,6.57,6.57,31500.0
2009-10-06 12:05:00,6.58,6.58,6.58,6.58,32200.0,6.58,6.58,6.58,6.58,32200.0
2009-10-06 12:10:00,6.58,6.58,6.57,6.58,16800.0,6.58,6.58,6.57,6.58,16800.0
2009-10-06 12:15:00,6.58,6.58,6.58,6.58,17500.0,6.58,6.58,6.58,6.58,17500.0
2009-10-06 12:20:00,6.58,6.59,6.58,6.59,10500.0,6.58,6.59,6.58,6.59,10500.0
2009-10-06 12:25:00,6.58,6.59,6.58,6.58,65800.0,6.58,6.59,6.58,6.58,65800.0
2009-10-06 12:30:00,6.58,6.59,6.58,6.59,11200.0,6.58,6.59,6.58,6.59,11200.0
2009-10-06 12:35:00,6.59,6.6,6.59,6.59,34300.0,6.59,6.6,6.59,6.59,34300.0
2009-10-06 12:40:00,6.59,6.6,6.59,6.59,32900.0,6.59,6.6,6.59,6.59,32900.0
2009-10-06 12:45:00,6.59,6.6,6.57,6.57,47600.0,6.59,6.6,6.57,6.57,47600.0
2009-10-06 12:50:00,6.57,6.58,6.57,6.58,34300.0,6.57,6.58,6.57,6.58,34300.0
2009-10-06 12:55:00,6.58,6.58,6.57,6.57,23800.0,6.58,6.58,6.57,6.57,23800.0
2009-10-06 13:00:00,6.57,6.58,6.57,6.58,14700.0,6.57,6.58,6.57,6.58,14700.0
2009-10-06 13:05:00,6.58,6.58,6.57,6.58,55300.0,6.58,6.58,6.57,6.58,55300.0
2009-10-06 13:10:00,6.58,6.58,6.58,6.58,11900.0,6.58,6.58,6.58,6.58,11900.0
2009-10-06 13:15:00,6.57,6.59,6.57,6.59,44800.0,6.57,6.59,6.57,6.59,44800.0
2009-10-06 13:20:00,6.59,6.6,6.59,6.59,28700.0,6.59,6.6,6.59,6.59,28700.0
2009-10-06 13:25:00,6.59,6.6,6.59,6.59,48300.0,6.59,6.6,6.59,6.59,48300.0
2009-10-06 13:30:00,6.59,6.59,6.58,6.59,37800.0,6.59,6.59,6.58,6.59,37800.0
2009-10-06 13:35:00,6.59,6.59,6.58,6.58,44800.0,6.59,6.59,6.58,6.58,44800.0
2009-10-06 13:40:00,6.59,6.59,6.58,6.58,30100.0,6.59,6.59,6.58,6.58,30100.0
2009-10-06 13:45:00,6.58,6.58,6.58,6.58,42700.0,6.58,6.58,6.58,6.58,42700.0
2009-10-06 13:50:00,6.58,6.58,6.57,6.58,88900.0,6.58,6.58,6.57,6.58,88900.0
2009-10-06 13:55:00,6.58,6.58,6.56,6.57,200900.0,6.58,6.58,6.56,6.57,200900.0
2009-10-06 14:00:00,6.57,6.57,6.56,6.56,82600.0,6.57,6.57,6.56,6.56,82600.0
2009-10-06 14:05:00,6.56,6.57,6.56,6.56,43400.0,6.56,6.57,6.56,6.56,43400.0
2009-10-06 14:10:00,6.56,6.58,6.55,6.57,121800.0,6.56,6.58,6.55,6.57,121800.0
2009-10-06 14:15:00,6.57,6.57,6.54,6.55,124600.0,6.57,6.57,6.54,6.55,124600.0
2009-10-06 14:20:00,6.55,6.56,6.52,6.52,158900.0,6.55,6.56,6.52,6.52,158900.0
2009-10-06 14:25:00,6.53,6.53,6.52,6.52,161000.0,6.53,6.53,6.52,6.52,161000.0
2009-10-06 14:30:00,6.52,6.56,6.52,6.56,130200.0,6.52,6.56,6.52,6.56,130200.0
2009-10-06 14:35:00,6.56,6.58,6.56,6.58,107100.0,6.56,6.58,6.56,6.58,107100.0
2009-10-06 14:40:00,6.58,6.59,6.58,6.58,53200.0,6.58,6.59,6.58,6.58,53200.0
2009-10-06 14:45:00,6.58,6.59,6.57,6.58,32900.0,6.58,6.59,6.57,6.58,32900.0
2009-10-06 14:50:00,6.58,6.59,6.57,6.59,45500.0,6.58,6.59,6.57,6.59,45500.0
2009-10-06 14:55:00,6.58,6.58,6.58,6.58,11900.0,6.58,6.58,6.58,6.58,11900.0
2009-10-06 15:00:00,6.58,6.59,6.57,6.58,87500.0,6.58,6.59,6.57,6.58,87500.0
2009-10-06 15:05:00,6.58,6.6,6.58,6.58,155400.0,6.58,6.6,6.58,6.58,155400.0
2009-10-06 15:10:00,6.58,6.59,6.58,6.58,71400.0,6.58,6.59,6.58,6.58,71400.0
2009-10-06 15:15:00,6.58,6.59,6.58,6.58,37800.0,6.58,6.59,6.58,6.58,37800.0
2009-10-06 15:20:00,6.58,6.59,6.58,6.58,39200.0,6.58,6.59,6.58,6.58,39200.0
2009-10-06 15:25:00,6.58,6.59,6.58,6.59,44100.0,6.58,6.59,6.58,6.59,44100.0
2009-10-06 15:30:00,6.59,6.59,6.58,6.58,70700.0,6.59,6.59,6.58,6.58,70700.0
2009-10-06 15:35:00,6.58,6.59,6.58,6.58,30100.0,6.58,6.59,6.58,6.58,30100.0
2009-10-06 15:40:00,6.58,6.58,6.57,6.58,84000.0,6.58,6.58,6.57,6.58,84000.0
2009-10-06 15:45:00,6.58,6.59,6.57,6.59,65800.0,6.58,6.59,6.57,6.59,65800.0
2009-10-06 15:50:00,6.59,6.59,6.57,6.58,105700.0,6.59,6.59,6.57,6.58,105700.0
2009-10-06 15:55:00,6.58,6.6,6.58,6.6,102200.0,6.58,6.6,6.58,6.6,102200.0
2009-10-07 09:30:00,6.57,6.61,6.57,6.61,76300.0,6.57,6.61,6.57,6.61,76300.0
2009-10-07 09:35:00,6.61,6.66,6.61,6.63,43400.0,6.61,6.66,6.61,6.63,43400.0
2009-10-07 09:40:00,6.62,6.63,6.58,6.61,24500.0,6.62,6.63,6.58,6.61,24500.0
2009-10-07 09:45:00,6.61,6.62,6.58,6.58,42000.0,6.61,6.62,6.58,6.58,42000.0
2009-10-07 09:50:00,6.59,6.61,6.58,6.58,36400.0,6.59,6.61,6.58,6.58,36400.0
2009-10-07 09:55:00,6.6,6.62,6.58,6.6,47600.0,6.6,6.62,6.58,6.6,47600.0
2009-10-07 10:00:00,6.59,6.59,6.57,6.58,63000.0,6.59,6.59,6.57,6.58,63000.0
2009-10-07 10:05:00,6.57,6.58,6.56,6.57,74200.0,6.57,6.58,6.56,6.57,74200.0
2009-10-07 10:10:00,6.57,6.58,6.56,6.57,77000.0,6.57,6.58,6.56,6.57,77000.0
2009-10-07 10:15:00,6.57,6.59,6.56,6.56,192500.0,6.57,6.59,6.56,6.56,192500.0
2009-10-07 10:20:00,6.57,6.58,6.56,6.57,81200.0,6.57,6.58,6.56,6.57,81200.0
2009-10-07 10:25:00,6.57,6.59,6.57,6.57,51100.0,6.57,6.59,6.57,6.57,51100.0
2009-10-07 10:30:00,6.57,6.58,6.55,6.58,191100.0,6.57,6.58,6.55,6.58,191100.0
2009-10-07 10:35:00,6.57,6.59,6.57,6.58,86100.0,6.57,6.59,6.57,6.58,86100.0
2009-10-07 10:40:00,6.58,6.58,6.55,6.56,73500.0,6.58,6.58,6.55,6.56,73500.0
2009-10-07 10:45:00,6.56,6.58,6.56,6.57,52500.0,6.56,6.58,6.56,6.57,52500.0
2009-10-07 10:50:00,6.58,6.59,6.57,6.58,133700.0,6.58,6.59,6.57,6.58,133700.0
2009-10-07 10:55:00,6.58,6.58,6.57,6.57,28700.0,6.58,6.58,6.57,6.57,28700.0
2009-10-07 11:00:00,6.57,6.58,6.57,6.57,40600.0,6.57,6.58,6.57,6.57,40600.0
2009-10-07 11:05:00,6.57,6.58,6.57,6.57,60200.0,6.57,6.58,6.57,6.57,60200.0
2009-10-07 11:10:00,6.57,6.58,6.56,6.57,55300.0,6.57,6.58,6.56,6.57,55300.0
2009-10-07 11:15:00,6.57,6.58,6.56,6.58,80500.0,6.57,6.58,6.56,6.58,80500.0
2009-10-07 11:20:00,6.58,6.58,6.57,6.58,85400.0,6.58,6.58,6.57,6.58,85400.0
2009-10-07 11:25:00,6.57,6.58,6.57,6.58,86100.0,6.57,6.58,6.57,6.58,86100.0
2009-10-07 11:30:00,6.58,6.58,6.57,6.57,98700.0,6.58,6.58,6.57,6.57,98700.0
2009-10-07 11:35:00,6.57,6.58,6.57,6.58,57400.0,6.57,6.58,6.57,6.58,57400.0
2009-10-07 11:40:00,6.57,6.58,6.57,6.58,52500.0,6.57,6.58,6.57,6.58,52500.0
2009-10-07 11:45:00,6.58,6.58,6.57,6.58,67900.0,6.58,6.58,6.57,6.58,67900.0
2009-10-07 11:50:00,6.58,6.58,6.58,6.58,42000.0,6.58,6.58,6.58,6.58,42000.0
2009-10-07 11:55:00,6.58,6.59,6.58,6.58,53900.0,6.58,6.59,6.58,6.58,53900.0
2009-10-07 12:00:00,6.58,6.59,6.58,6.59,53200.0,6.58,6.59,6.58,6.59,53200.0
2009-10-07 12:05:00,6.59,6.59,6.58,6.58,71400.0,6.59,6.59,6.58,6.58,71400.0
2009-10-07 12:10:00,6.58,6.58,6.57,6.58,39900.0,6.58,6.58,6.57,6.58,39900.0
2009-10-07 12:15:00,6.58,6.6,6.58,6.6,65100.0,6.58,6.6,6.58,6.6,65100.0
2009-10-07 12:20:00,6.6,6.61,6.59,6.61,55300.0,6.6,6.61,6.59,6.61,55300.0
2009-10-07 12:25:00,6.61,6.61,6.6,6.6,67900.0,6.61,6.61,6.6,6.6,67900.0
2009-10-07 12:30:00,6.6,6.6,6.59,6.59,39200.0,6.6,6.6,6.59,6.59,39200.0
2009-10-07 12:35:00,6.59,6.59,6.58,6.58,38500.0,6.59,6.59,6.58,6.58,38500.0
2009-10-07 12:40:00,6.58,6.59,6.58,6.59,43400.0,6.58,6.59,6.58,6.59,43400.0
2009-10-07 12:45:00,6.58,6.59,6.58,6.58,17500.0,6.58,6.59,6.58,6.58,17500.0
2009-10-07 12:50:00,6.59,6.59,6.59,6.59,13300.0,6.59,6.59,6.59,6.59,13300.0
2009-10-07 12:55:00,6.59,6.59,6.58,6.58,40600.0,6.59,6.59,6.58,6.58,40600.0
2009-10-07 13:00:00,6.58,6.59,6.58,6.58,20300.0,6.58,6.59,6.58,6.58,20300.0
2009-10-07 13:05:00,6.59,6.59,6.58,6.58,18200.0,6.59,6.59,6.58,6.58,18200.0
2009-10-07 13:10:00,6.58,6.59,6.58,6.58,16100.0,6.58,6.59,6.58,6.58,16100.0
2009-10-07 13:15:00,6.58,6.58,6.58,6.58,23800.0,6.58,6.58,6.58,6.58,23800.0
2009-10-07 13:20:00,6.58,6.59,6.58,6.58,23100.0,6.58,6.59,6.58,6.58,23100.0
2009-10-07 13:25:00,6.58,6.59,6.58,6.59,7000.0,6.58,6.59,6.58,6.59,7000.0
2009-10-07 13:30:00,6.59,6.59,6.59,6.59,5600.0,6.59,6.59,6.59,6.59,5600.0
2009-10-07 13:35:00,6.59,6.59,6.59,6.59,15400.0,6.59,6.59,6.59,6.59,15400.0
2009-10-07 13:40:00,6.59,6.59,6.58,6.58,42700.0,6.59,6.59,6.58,6.58,42700.0
2009-10-07 13:45:00,6.58,6.59,6.58,6.59,13300.0,6.58,6.59,6.58,6.59,13300.0
2009-10-07 13:50:00,6.59,6.59,6.58,6.59,11200.0,6.59,6.59,6.58,6.59,11200.0
2009-10-07 13:55:00,6.58,6.59,6.58,6.59,5600.0,6.58,6.59,6.58,6.59,5600.0
2009-10-07 14:00:00,6.59,6.59,6.58,6.58,19600.0,6.59,6.59,6.58,6.58,19600.0
2009-10-07 14:05:00,6.58,6.58,6.57,6.58,11900.0,6.58,6.58,6.57,6.58,11900.0
2009-10-07 14:10:00,6.58,6.58,6.57,6.57,32200.0,6.58,6.58,6.57,6.57,32200.0
2009-10-07 14:15:00,6.57,6.58,6.57,6.58,31500.0,6.57,6.58,6.57,6.58,31500.0
2009-10-07 14:20:00,6.57,6.58,6.57,6.57,18900.0,6.57,6.58,6.57,6.57,18900.0
2009-10-07 14:25:00,6.57,6.58,6.57,6.58,23800.0,6.57,6.58,6.57,6.58,23800.0
2009-10-07 14:30:00,6.58,6.58,6.58,6.58,21700.0,6.58,6.58,6.58,6.58,21700.0
2009-10-07 14:35:00,6.58,6.58,6.57,6.57,26600.0,6.58,6.58,6.57,6.57,26600.0
2009-10-07 14:40:00,6.57,6.58,6.57,6.58,24500.0,6.57,6.58,6.57,6.58,24500.0
2009-10-07 14:45:00,6.58,6.59,6.57,6.58,16100.0,6.58,6.59,6.57,6.58,16100.0
2009-10-07 14:50:00,6.58,6.58,6.58,6.58,17500.0,6.58,6.58,6.58,6.58,17500.0
2009-10-07 14:55:00,6.58,6.58,6.58,6.58,13300.0,6.58,6.58,6.58,6.58,13300.0
2009-10-07 15:00:00,6.58,6.58,6.57,6.58,23100.0,6.58,6.58,6.57,6.58,23100.0
2009-10-07 15:05:00,6.58,6.59,6.58,6.59,29400.0,6.58,6.59,6.58,6.59,29400.0
2009-10-07 15:10:00,6.59,6.59,6.58,6.58,37800.0,6.59,6.59,6.58,6.58,37800.0
2009-10-07 15:15:00,6.58,6.58,6.57,6.58,22400.0,6.58,6.58,6.57,6.58,22400.0
2009-10-07 15:20:00,6.58,6.58,6.58,6.58,14700.0,6.58,6.58,6.58,6.58,14700.0
2009-10-07 15:25:00,6.58,6.59,6.58,6.58,18200.0,6.58,6.59,6.58,6.58,18200.0
2009-10-07 15:30:00,6.59,6.59,6.58,6.59,27300.0,6.59,6.59,6.58,6.59,27300.0
2009-10-07 15:35:00,6.59,6.6,6.59,6.6,77000.0,6.59,6.6,6.59,6.6,77000.0
2009-10-07 15:40:00,6.6,6.61,6.6,6.6,63000.0,6.6,6.61,6.6,6.6,63000.0
2009-10-07 15:45:00,6.6,6.61,6.6,6.61,35700.0,6.6,6.61,6.6,6.61,35700.0
2009-10-07 15:50:00,6.61,6.61,6.6,6.6,43400.0,6.61,6.61,6.6,6.6,43400.0
2009-10-07 15:55:00,6.6,6.61,6.6,6.61,156100.0,6.6,6.61,6.6,6.61,156100.0
2009-10-08 09:30:00,6.59,6.61,6.58,6.59,96600.0,6.59,6.61,6.58,6.59,96600.0
2009-10-08 09:35:00,6.58,6.61,6.58,6.61,46900.0,6.58,6.61,6.58,6.61,46900.0
2009-10-08 09:40:00,6.61,6.64,6.61,6.63,27300.0,6.61,6.64,6.61,6.63,27300.0
2009-10-08 09:45:00,6.63,6.64,6.62,6.63,33600.0,6.63,6.64,6.62,6.63,33600.0
2009-10-08 09:50:00,6.63,6.63,6.58,6.61,89600.0,6.63,6.63,6.58,6.61,89600.0
2009-10-08 09:55:00,6.61,6.63,6.61,6.62,26600.0,6.61,6.63,6.61,6.62,26600.0
2009-10-08 10:00:00,6.62,6.63,6.59,6.6,53900.0,6.62,6.63,6.59,6.6,53900.0
2009-10-08 10:05:00,6.6,6.6,6.57,6.6,94500.0,6.6,6.6,6.57,6.6,94500.0
2009-10-08 10:10:00,6.59,6.6,6.59,6.6,24500.0,6.59,6.6,6.59,6.6,24500.0
2009-10-08 10:15:00,6.6,6.61,6.59,6.6,39900.0,6.6,6.61,6.59,6.6,39900.0
2009-10-08 10:20:00,6.59,6.62,6.59,6.62,41300.0,6.59,6.62,6.59,6.62,41300.0
2009-10-08 10:25:00,6.62,6.63,6.61,6.62,35700.0,6.62,6.63,6.61,6.62,35700.0
2009-10-08 10:30:00,6.62,6.62,6.6,6.61,62300.0,6.62,6.62,6.6,6.61,62300.0
2009-10-08 10:35:00,6.61,6.63,6.61,6.63,18200.0,6.61,6.63,6.61,6.63,18200.0
2009-10-08 10:40:00,6.63,6.64,6.62,6.62,37100.0,6.63,6.64,6.62,6.62,37100.0
2009-10-08 10:45:00,6.62,6.63,6.62,6.63,9800.0,6.62,6.63,6.62,6.63,9800.0
2009-10-08 10:50:00,6.63,6.64,6.63,6.63,12600.0,6.63,6.64,6.63,6.63,12600.0
2009-10-08 10:55:00,6.63,6.64,6.63,6.63,37800.0,6.63,6.64,6.63,6.63,37800.0
2009-10-08 11:00:00,6.63,6.63,6.62,6.62,66500.0,6.63,6.63,6.62,6.62,66500.0
2009-10-08 11:05:00,6.62,6.64,6.62,6.63,39900.0,6.62,6.64,6.62,6.63,39900.0
2009-10-08 11:10:00,6.63,6.64,6.63,6.63,45500.0,6.63,6.64,6.63,6.63,45500.0
2009-10-08 11:15:00,6.64,6.65,6.63,6.64,25200.0,6.64,6.65,6.63,6.64,25200.0
2009-10-08 11:20:00,6.65,6.67,6.65,6.66,82600.0,6.65,6.67,6.65,6.66,82600.0
2009-10-08 11:25:00,6.65,6.68,6.65,6.67,48300.0,6.65,6.68,6.65,6.67,48300.0
2009-10-08 11:30:00,6.67,6.7,6.67,6.69,109200.0,6.67,6.7,6.67,6.69,109200.0
2009-10-08 11:35:00,6.69,6.69,6.68,6.68,49000.0,6.69,6.69,6.68,6.68,49000.0
2009-10-08 11:40:00,6.68,6.7,6.68,6.68,63700.0,6.68,6.7,6.68,6.68,63700.0
2009-10-08 11:45:00,6.68,6.7,6.67,6.67,50400.0,6.68,6.7,6.67,6.67,50400.0
2009-10-08 11:50:00,6.67,6.69,6.67,6.67,35700.0,6.67,6.69,6.67,6.67,35700.0
2009-10-08 11:55:00,6.67,6.67,6.65,6.65,60200.0,6.67,6.67,6.65,6.65,60200.0
2009-10-08 12:00:00,6.65,6.65,6.63,6.63,49700.0,6.65,6.65,6.63,6.63,49700.0
2009-10-08 12:05:00,6.63,6.63,6.61,6.62,35700.0,6.63,6.63,6.61,6.62,35700.0
2009-10-08 12:10:00,6.62,6.63,6.62,6.63,9800.0,6.62,6.63,6.62,6.63,9800.0
2009-10-08 12:15:00,6.63,6.63,6.62,6.62,106400.0,6.63,6.63,6.62,6.62,106400.0
2009-10-08 12:20:00,6.62,6.63,6.62,6.63,39200.0,6.62,6.63,6.62,6.63,39200.0
2009-10-08 12:25:00,6.63,6.63,6.62,6.63,47600.0,6.63,6.63,6.62,6.63,47600.0
2009-10-08 12:30:00,6.63,6.64,6.63,6.63,71400.0,6.63,6.64,6.63,6.63,71400.0
2009-10-08 12:35:00,6.63,6.63,6.62,6.62,49700.0,6.63,6.63,6.62,6.62,49700.0
2009-10-08 12:40:00,6.62,6.63,6.62,6.62,91000.0,6.62,6.63,6.62,6.62,91000.0
2009-10-08 12:45:00,6.62,6.62,6.62,6.62,31500.0,6.62,6.62,6.62,6.62,31500.0
2009-10-08 12:50:00,6.62,6.63,6.61,6.62,262500.0,6.62,6.63,6.61,6.62,262500.0
2009-10-08 12:55:00,6.62,6.63,6.62,6.63,416500.0,6.62,6.63,6.62,6.63,416500.0
2009-10-08 13:00:00,6.63,6.63,6.62,6.62,375200.0,6.63,6.63,6.62,6.62,375200.0
2009-10-08 13:05:00,6.62,6.62,6.6,6.6,230300.0,6.62,6.62,6.6,6.6,230300.0
2009-10-08 13:10:00,6.6,6.6,6.59,6.6,33600.0,6.6,6.6,6.59,6.6,33600.0
2009-10-08 13:15:00,6.6,6.6,6.59,6.6,88900.0,6.6,6.6,6.59,6.6,88900.0
2009-10-08 13:20:00,6.6,6.61,6.59,6.59,100100.0,6.6,6.61,6.59,6.59,100100.0
2009-10-08 13:25:00,6.59,6.6,6.57,6.57,91000.0,6.59,6.6,6.57,6.57,91000.0
2009-10-08 13:30:00,6.58,6.58,6.56,6.56,116900.0,6.58,6.58,6.56,6.56,116900.0
2009-10-08 13:35:00,6.57,6.58,6.57,6.57,157500.0,6.57,6.58,6.57,6.57,157500.0
2009-10-08 13:40:00,6.57,6.58,6.57,6.57,146300.0,6.57,6.58,6.57,6.57,146300.0
2009-10-08 13:45:00,6.58,6.59,6.58,6.58,34300.0,6.58,6.59,6.58,6.58,34300.0
2009-10-08 13:50:00,6.57,6.6,6.57,6.59,33600.0,6.57,6.6,6.57,6.59,33600.0
2009-10-08 13:55:00,6.59,6.6,6.59,6.59,14700.0,6.59,6.6,6.59,6.59,14700.0
2009-10-08 14:00:00,6.59,6.6,6.59,6.59,26600.0,6.59,6.6,6.59,6.59,26600.0
2009-10-08 14:05:00,6.59,6.6,6.59,6.59,37100.0,6.59,6.6,6.59,6.59,37100.0
2009-10-08 14:10:00,6.59,6.59,6.58,6.58,37100.0,6.59,6.59,6.58,6.58,37100.0
2009-10-08 14:15:00,6.58,6.58,6.57,6.57,129500.0,6.58,6.58,6.57,6.57,129500.0
2009-10-08 14:20:00,6.57,6.58,6.57,6.57,44800.0,6.57,6.58,6.57,6.57,44800.0
2009-10-08 14:25:00,6.57,6.58,6.57,6.58,87500.0,6.57,6.58,6.57,6.58,87500.0
2009-10-08 14:30:00,6.58,6.59,6.58,6.59,37100.0,6.58,6.59,6.58,6.59,37100.0
2009-10-08 14:35:00,6.59,6.59,6.59,6.59,27300.0,6.59,6.59,6.59,6.59,27300.0
2009-10-08 14:40:00,6.59,6.59,6.58,6.58,36400.0,6.59,6.59,6.58,6.58,36400.0
2009-10-08 14:45:00,6.58,6.59,6.58,6.58,30800.0,6.58,6.59,6.58,6.58,30800.0
2009-10-08 14:50:00,6.58,6.58,6.58,6.58,25200.0,6.58,6.58,6.58,6.58,25200.0
2009-10-08 14:55:00,6.58,6.58,6.57,6.57,26600.0,6.58,6.58,6.57,6.57,26600.0
2009-10-08 15:00:00,6.57,6.59,6.57,6.58,67900.0,6.57,6.59,6.57,6.58,67900.0
2009-10-08 15:05:00,6.58,6.58,6.57,6.58,30800.0,6.58,6.58,6.57,6.58,30800.0
2009-10-08 15:10:00,6.58,6.58,6.57,6.57,38500.0,6.58,6.58,6.57,6.57,38500.0
2009-10-08 15:15:00,6.57,6.58,6.57,6.57,39200.0,6.57,6.58,6.57,6.57,39200.0
2009-10-08 15:20:00,6.58,6.58,6.58,6.58,32900.0,6.58,6.58,6.58,6.58,32900.0
2009-10-08 15:25:00,6.58,6.58,6.57,6.57,39900.0,6.58,6.58,6.57,6.57,39900.0
2009-10-08 15:30:00,6.57,6.58,6.57,6.58,79800.0,6.57,6.58,6.57,6.58,79800.0
2009-10-08 15:35:00,6.57,6.58,6.57,6.57,114800.0,6.57,6.58,6.57,6.57,114800.0
2009-10-08 15:40:00,6.57,6.58,6.57,6.57,88900.0,6.57,6.58,6.57,6.57,88900.0
2009-10-08 15:45:00,6.57,6.58,6.57,6.57,87500.0,6.57,6.58,6.57,6.57,87500.0
2009-10-08 15:50:00,6.57,6.58,6.56,6.56,225400.0,6.57,6.58,6.56,6.56,225400.0
2009-10-08 15:55:00,6.56,6.57,6.55,6.57,346500.0,6.56,6.57,6.55,6.57,346500.0
2009-10-09 09:30:00,6.61,6.69,6.59,6.67,94500.0,6.61,6.69,6.59,6.67,94500.0
2009-10-09 09:35:00,6.66,6.67,6.61,6.65,72100.0,6.66,6.67,6.61,6.65,72100.0
2009-10-09 09:40:00,6.67,6.67,6.62,6.62,176400.0,6.67,6.67,6.62,6.62,176400.0
2009-10-09 09:45:00,6.62,6.66,6.61,6.65,161000.0,6.62,6.66,6.61,6.65,161000.0
2009-10-09 09:50:00,6.65,6.66,6.63,6.63,248500.0,6.65,6.66,6.63,6.63,248500.0
2009-10-09 09:55:00,6.63,6.65,6.63,6.65,32900.0,6.63,6.65,6.63,6.65,32900.0
2009-10-09 10:00:00,6.65,6.65,6.64,6.64,16100.0,6.65,6.65,6.64,6.64,16100.0
2009-10-09 10:05:00,6.63,6.63,6.62,6.63,196700.0,6.63,6.63,6.62,6.63,196700.0
2009-10-09 10:10:00,6.63,6.66,6.62,6.64,35700.0,6.63,6.66,6.62,6.64,35700.0
2009-10-09 10:15:00,6.64,6.65,6.63,6.64,88200.0,6.64,6.65,6.63,6.64,88200.0
2009-10-09 10:20:00,6.64,6.64,6.62,6.63,28700.0,6.64,6.64,6.62,6.63,28700.0
2009-10-09 10:25:00,6.64,6.66,6.63,6.66,67200.0,6.64,6.66,6.63,6.66,67200.0
2009-10-09 10:30:00,6.66,6.67,6.65,6.66,23800.0,6.66,6.67,6.65,6.66,23800.0
2009-10-09 10:35:00,6.65,6.66,6.64,6.65,82600.0,6.65,6.66,6.64,6.65,82600.0
2009-10-09 10:40:00,6.64,6.65,6.64,6.64,62300.0,6.64,6.65,6.64,6.64,62300.0
2009-10-09 10:45:00,6.64,6.64,6.62,6.62,63700.0,6.64,6.64,6.62,6.62,63700.0
2009-10-09 10:50:00,6.62,6.63,6.61,6.63,113400.0,6.62,6.63,6.61,6.63,113400.0
2009-10-09 10:55:00,6.64,6.65,6.64,6.64,26600.0,6.64,6.65,6.64,6.64,26600.0
2009-10-09 11:00:00,6.63,6.64,6.63,6.64,16800.0,6.63,6.64,6.63,6.64,16800.0
2009-10-09 11:05:00,6.64,6.65,6.63,6.64,28700.0,6.64,6.65,6.63,6.64,28700.0
2009-10-09 11:10:00,6.65,6.65,6.64,6.65,49700.0,6.65,6.65,6.64,6.65,49700.0
2009-10-09 11:15:00,6.65,6.65,6.64,6.64,63700.0,6.65,6.65,6.64,6.64,63700.0
2009-10-09 11:20:00,6.64,6.66,6.64,6.65,63700.0,6.64,6.66,6.64,6.65,63700.0
2009-10-09 11:25:00,6.64,6.66,6.64,6.66,162400.0,6.64,6.66,6.64,6.66,162400.0
2009-10-09 11:30:00,6.66,6.66,6.65,6.66,74200.0,6.66,6.66,6.65,6.66,74200.0
2009-10-09 11:35:00,6.66,6.67,6.65,6.66,60900.0,6.66,6.67,6.65,6.66,60900.0
2009-10-09 11:40:00,6.67,6.67,6.66,6.66,55300.0,6.67,6.67,6.66,6.66,55300.0
2009-10-09 11:45:00,6.66,6.66,6.64,6.65,53200.0,6.66,6.66,6.64,6.65,53200.0
2009-10-09 11:50:00,6.65,6.66,6.65,6.65,27300.0,6.65,6.66,6.65,6.65,27300.0
2009-10-09 11:55:00,6.65,6.66,6.65,6.66,28700.0,6.65,6.66,6.65,6.66,28700.0
2009-10-09 12:00:00,6.66,6.66,6.65,6.66,47600.0,6.66,6.66,6.65,6.66,47600.0
2009-10-09 12:05:00,6.66,6.66,6.64,6.64,60900.0,6.66,6.66,6.64,6.64,60900.0
2009-10-09 12:10:00,6.63,6.64,6.62,6.62,105000.0,6.63,6.64,6.62,6.62,105000.0
2009-10-09 12:15:00,6.62,6.62,6.61,6.61,20300.0,6.62,6.62,6.61,6.61,20300.0
2009-10-09 12:20:00,6.61,6.62,6.61,6.61,47600.0,6.61,6.62,6.61,6.61,47600.0
2009-10-09 12:25:00,6.61,6.62,6.6,6.62,24500.0,6.61,6.62,6.6,6.62,24500.0
2009-10-09 12:30:00,6.62,6.62,6.61,6.61,14000.0,6.62,6.62,6.61,6.61,14000.0
2009-10-09 12:35:00,6.62,6.62,6.59,6.6,38500.0,6.62,6.62,6.59,6.6,38500.0
2009-10-09 12:40:00,6.6,6.62,6.6,6.61,26600.0,6.6,6.62,6.6,6.61,26600.0
2009-10-09 12:45:00,6.62,6.62,6.61,6.62,25200.0,6.62,6.62,6.61,6.62,25200.0
2009-10-09 12:50:00,6.62,6.62,6.62,6.62,11900.0,6.62,6.62,6.62,6.62,11900.0
2009-10-09 12:55:00,6.62,6.63,6.62,6.63,17500.0,6.62,6.63,6.62,6.63,17500.0
2009-10-09 13:00:00,6.63,6.63,6.63,6.63,18200.0,6.63,6.63,6.63,6.63,18200.0
2009-10-09 13:05:00,6.63,6.63,6.63,6.63,20300.0,6.63,6.63,6.63,6.63,20300.0
2009-10-09 13:10:00,6.63,6.63,6.62,6.63,21000.0,6.63,6.63,6.62,6.63,21000.0
2009-10-09 13:15:00,6.63,6.63,6.62,6.62,10500.0,6.63,6.63,6.62,6.62,10500.0
2009-10-09 13:20:00,6.62,6.63,6.62,6.63,30800.0,6.62,6.63,6.62,6.63,30800.0
2009-10-09 13:25:00,6.63,6.63,6.63,6.63,5600.0,6.63,6.63,6.63,6.63,5600.0
2009-10-09 13:30:00,6.63,6.63,6.63,6.63,4900.0,6.63,6.63,6.63,6.63,4900.0
2009-10-09 13:35:00,6.63,6.63,6.62,6.63,20300.0,6.63,6.63,6.62,6.63,20300.0
2009-10-09 13:40:00,6.63,6.63,6.62,6.63,17500.0,6.63,6.63,6.62,6.63,17500.0
2009-10-09 13:45:00,6.63,6.63,6.62,6.63,16800.0,6.63,6.63,6.62,6.63,16800.0
2009-10-09 13:50:00,6.63,6.63,6.63,6.63,16100.0,6.63,6.63,6.63,6.63,16100.0
2009-10-09 13:55:00,6.63,6.63,6.62,6.63,20300.0,6.63,6.63,6.62,6.63,20300.0
2009-10-09 14:00:00,6.63,6.63,6.62,6.62,14700.0,6.63,6.63,6.62,6.62,14700.0
2009-10-09 14:05:00,6.62,6.62,6.61,6.61,11900.0,6.62,6.62,6.61,6.61,11900.0
2009-10-09 14:10:00,6.61,6.61,6.6,6.61,32200.0,6.61,6.61,6.6,6.61,32200.0
2009-10-09 14:15:00,6.61,6.61,6.61,6.61,17500.0,6.61,6.61,6.61,6.61,17500.0
2009-10-09 14:20:00,6.61,6.61,6.61,6.61,6300.0,6.61,6.61,6.61,6.61,6300.0
2009-10-09 14:25:00,6.61,6.61,6.6,6.61,30800.0,6.61,6.61,6.6,6.61,30800.0
2009-10-09 14:30:00,6.61,6.61,6.6,6.61,24500.0,6.61,6.61,6.6,6.61,24500.0
2009-10-09 14:35:00,6.61,6.61,6.6,6.61,16800.0,6.61,6.61,6.6,6.61,16800.0
2009-10-09 14:40:00,6.61,6.61,6.61,6.61,7700.0,6.61,6.61,6.61,6.61,7700.0
2009-10-09 14:45:00,6.61,6.61,6.6,6.61,29400.0,6.61,6.61,6.6,6.61,29400.0
2009-10-09 14:50:00,6.61,6.61,6.61,6.61,14700.0,6.61,6.61,6.61,6.61,14700.0
2009-10-09 14:55:00,6.61,6.62,6.61,6.62,36400.0,6.61,6.62,6.61,6.62,36400.0
2009-10-09 15:00:00,6.62,6.64,6.62,6.64,58800.0,6.62,6.64,6.62,6.64,58800.0
2009-10-09 15:05:00,6.65,6.66,6.64,6.65,42000.0,6.65,6.66,6.64,6.65,42000.0
2009-10-09 15:10:00,6.65,6.65,6.65,6.65,9800.0,6.65,6.65,6.65,6.65,9800.0
2009-10-09 15:15:00,6.66,6.66,6.63,6.64,40600.0,6.66,6.66,6.63,6.64,40600.0
2009-10-09 15:20:00,6.64,6.66,6.64,6.66,148400.0,6.64,6.66,6.64,6.66,148400.0
2009-10-09 15:25:00,6.66,6.67,6.65,6.67,68600.0,6.66,6.67,6.65,6.67,68600.0
2009-10-09 15:30:00,6.67,6.67,6.65,6.66,81900.0,6.67,6.67,6.65,6.66,81900.0
2009-10-09 15:35:00,6.66,6.68,6.66,6.67,77000.0,6.66,6.68,6.66,6.67,77000.0
2009-10-09 15:40:00,6.67,6.68,6.67,6.68,165200.0,6.67,6.68,6.67,6.68,165200.0
2009-10-09 15:45:00,6.68,6.68,6.67,6.68,149100.0,6.68,6.68,6.67,6.68,149100.0
2009-10-09 15:50:00,6.68,6.7,6.68,6.69,277900.0,6.68,6.7,6.68,6.69,277900.0
2009-10-09 15:55:00,6.69,6.7,6.69,6.7,332500.0,6.69,6.7,6.69,6.7,332500.0
2009-10-12 09:30:00,6.71,6.78,6.69,6.78,187600.0,6.71,6.78,6.69,6.78,187600.0
2009-10-12 09:35:00,6.78,6.83,6.76,6.78,303100.0,6.78,6.83,6.76,6.78,303100.0
2009-10-12 09:40:00,6.78,6.79,6.66,6.69,537600.0,6.78,6.79,6.66,6.69,537600.0
2009-10-12 09:45:00,6.67,6.73,6.67,6.71,179200.0,6.67,6.73,6.67,6.71,179200.0
2009-10-12 09:50:00,6.71,6.74,6.7,6.73,122500.0,6.71,6.74,6.7,6.73,122500.0
2009-10-12 09:55:00,6.74,6.76,6.72,6.73,228200.0,6.74,6.76,6.72,6.73,228200.0
2009-10-12 10:00:00,6.73,6.74,6.72,6.73,85400.0,6.73,6.74,6.72,6.73,85400.0
2009-10-12 10:05:00,6.73,6.74,6.73,6.73,66500.0,6.73,6.74,6.73,6.73,66500.0
2009-10-12 10:10:00,6.73,6.74,6.72,6.73,74200.0,6.73,6.74,6.72,6.73,74200.0
2009-10-12 10:15:00,6.73,6.74,6.72,6.73,72800.0,6.73,6.74,6.72,6.73,72800.0
2009-10-12 10:20:00,6.73,6.73,6.69,6.69,120400.0,6.73,6.73,6.69,6.69,120400.0
2009-10-12 10:25:00,6.69,6.7,6.69,6.69,77700.0,6.69,6.7,6.69,6.69,77700.0
2009-10-12 10:30:00,6.69,6.7,6.69,6.69,132300.0,6.69,6.7,6.69,6.69,132300.0
2009-10-12 10:35:00,6.69,6.69,6.68,6.69,28700.0,6.69,6.69,6.68,6.69,28700.0
2009-10-12 10:40:00,6.69,6.69,6.69,6.69,12600.0,6.69,6.69,6.69,6.69,12600.0
2009-10-12 10:45:00,6.69,6.7,6.69,6.69,47600.0,6.69,6.7,6.69,6.69,47600.0
2009-10-12 10:50:00,6.69,6.76,6.69,6.7,55300.0,6.69,6.76,6.69,6.7,55300.0
2009-10-12 10:55:00,6.7,6.7,6.69,6.7,44100.0,6.7,6.7,6.69,6.7,44100.0
2009-10-12 11:00:00,6.69,6.71,6.69,6.71,40600.0,6.69,6.71,6.69,6.71,40600.0
2009-10-12 11:05:00,6.71,6.72,6.7,6.72,128800.0,6.71,6.72,6.7,6.72,128800.0
2009-10-12 11:10:00,6.72,6.73,6.72,6.72,60900.0,6.72,6.73,6.72,6.72,60900.0
2009-10-12 11:15:00,6.72,6.72,6.71,6.71,79800.0,6.72,6.72,6.71,6.71,79800.0
2009-10-12 11:20:00,6.71,6.72,6.71,6.72,53900.0,6.71,6.72,6.71,6.72,53900.0
2009-10-12 11:25:00,6.71,6.72,6.71,6.71,70700.0,6.71,6.72,6.71,6.71,70700.0
2009-10-12 11:30:00,6.71,6.72,6.71,6.71,41300.0,6.71,6.72,6.71,6.71,41300.0
2009-10-12 11:35:00,6.71,6.72,6.71,6.72,30100.0,6.71,6.72,6.71,6.72,30100.0
2009-10-12 11:40:00,6.72,6.73,6.71,6.71,64400.0,6.72,6.73,6.71,6.71,64400.0
2009-10-12 11:45:00,6.71,6.71,6.71,6.71,38500.0,6.71,6.71,6.71,6.71,38500.0
2009-10-12 11:50:00,6.71,6.72,6.7,6.7,37800.0,6.71,6.72,6.7,6.7,37800.0
2009-10-12 11:55:00,6.7,6.7,6.69,6.69,28700.0,6.7,6.7,6.69,6.69,28700.0
2009-10-12 12:00:00,6.69,6.69,6.68,6.68,43400.0,6.69,6.69,6.68,6.68,43400.0
2009-10-12 12:05:00,6.68,6.68,6.68,6.68,51100.0,6.68,6.68,6.68,6.68,51100.0
2009-10-12 12:10:00,6.68,6.68,6.67,6.68,35700.0,6.68,6.68,6.67,6.68,35700.0
2009-10-12 12:15:00,6.68,6.69,6.68,6.69,40600.0,6.68,6.69,6.68,6.69,40600.0
2009-10-12 12:20:00,6.68,6.69,6.68,6.68,30100.0,6.68,6.69,6.68,6.68,30100.0
2009-10-12 12:25:00,6.68,6.68,6.66,6.66,88200.0,6.68,6.68,6.66,6.66,88200.0
2009-10-12 12:30:00,6.66,6.67,6.66,6.66,42700.0,6.66,6.67,6.66,6.66,42700.0
2009-10-12 12:35:00,6.66,6.66,6.66,6.66,14000.0,6.66,6.66,6.66,6.66,14000.0
2009-10-12 12:40:00,6.66,6.66,6.65,6.65,62300.0,6.66,6.66,6.65,6.65,62300.0
2009-10-12 12:45:00,6.65,6.65,6.65,6.65,49700.0,6.65,6.65,6.65,6.65,49700.0
2009-10-12 12:50:00,6.65,6.66,6.65,6.66,20300.0,6.65,6.66,6.65,6.66,20300.0
2009-10-12 12:55:00,6.66,6.66,6.65,6.65,82600.0,6.66,6.66,6.65,6.65,82600.0
2009-10-12 13:00:00,6.65,6.66,6.65,6.66,34300.0,6.65,6.66,6.65,6.66,34300.0
2009-10-12 13:05:00,6.66,6.66,6.65,6.65,115500.0,6.66,6.66,6.65,6.65,115500.0
2009-10-12 13:10:00,6.65,6.65,6.64,6.65,90300.0,6.65,6.65,6.64,6.65,90300.0
2009-10-12 13:15:00,6.64,6.65,6.64,6.65,24500.0,6.64,6.65,6.64,6.65,24500.0
2009-10-12 13:20:00,6.65,6.65,6.64,6.65,28000.0,6.65,6.65,6.64,6.65,28000.0
2009-10-12 13:25:00,6.65,6.65,6.65,6.65,35700.0,6.65,6.65,6.65,6.65,35700.0
2009-10-12 13:30:00,6.65,6.66,6.65,6.65,31500.0,6.65,6.66,6.65,6.65,31500.0
2009-10-12 13:35:00,6.65,6.66,6.65,6.66,114800.0,6.65,6.66,6.65,6.66,114800.0
2009-10-12 13:40:00,6.65,6.66,6.65,6.66,27300.0,6.65,6.66,6.65,6.66,27300.0
2009-10-12 13:45:00,6.66,6.66,6.64,6.64,73500.0,6.66,6.66,6.64,6.64,73500.0
2009-10-12 13:50:00,6.64,6.65,6.64,6.64,81200.0,6.64,6.65,6.64,6.64,81200.0
2009-10-12 13:55:00,6.64,6.64,6.64,6.64,23100.0,6.64,6.64,6.64,6.64,23100.0
2009-10-12 14:00:00,6.64,6.64,6.63,6.63,34300.0,6.64,6.64,6.63,6.63,34300.0
2009-10-12 14:05:00,6.63,6.64,6.62,6.62,43400.0,6.63,6.64,6.62,6.62,43400.0
2009-10-12 14:10:00,6.62,6.62,6.61,6.61,44100.0,6.62,6.62,6.61,6.61,44100.0
2009-10-12 14:15:00,6.61,6.61,6.59,6.59,60900.0,6.61,6.61,6.59,6.59,60900.0
2009-10-12 14:20:00,6.59,6.6,6.58,6.59,65800.0,6.59,6.6,6.58,6.59,65800.0
2009-10-12 14:25:00,6.59,6.6,6.59,6.59,35000.0,6.59,6.6,6.59,6.59,35000.0
2009-10-12 14:30:00,6.59,6.6,6.57,6.58,70700.0,6.59,6.6,6.57,6.58,70700.0
2009-10-12 14:35:00,6.58,6.58,6.57,6.57,56000.0,6.58,6.58,6.57,6.57,56000.0
2009-10-12 14:40:00,6.58,6.58,6.57,6.58,125300.0,6.58,6.58,6.57,6.58,125300.0
2009-10-12 14:45:00,6.58,6.58,6.57,6.58,88200.0,6.58,6.58,6.57,6.58,88200.0
2009-10-12 14:50:00,6.58,6.58,6.57,6.57,37800.0,6.58,6.58,6.57,6.57,37800.0
2009-10-12 14:55:00,6.58,6.59,6.57,6.59,52500.0,6.58,6.59,6.57,6.59,52500.0
2009-10-12 15:00:00,6.59,6.59,6.58,6.59,29400.0,6.59,6.59,6.58,6.59,29400.0
2009-10-12 15:05:00,6.59,6.59,6.59,6.59,23100.0,6.59,6.59,6.59,6.59,23100.0
2009-10-12 15:10:00,6.59,6.6,6.57,6.57,371700.0,6.59,6.6,6.57,6.57,371700.0
2009-10-12 15:15:00,6.58,6.58,6.57,6.58,524300.0,6.58,6.58,6.57,6.58,524300.0
2009-10-12 15:20:00,6.59,6.6,6.59,6.59,105700.0,6.59,6.6,6.59,6.59,105700.0
2009-10-12 15:25:00,6.59,6.59,6.58,6.59,72800.0,6.59,6.59,6.58,6.59,72800.0
2009-10-12 15:30:00,6.59,6.59,6.58,6.59,72100.0,6.59,6.59,6.58,6.59,72100.0
2009-10-12 15:35:00,6.59,6.59,6.58,6.58,79800.0,6.59,6.59,6.58,6.58,79800.0
2009-10-12 15:40:00,6.58,6.58,6.57,6.58,132300.0,6.58,6.58,6.57,6.58,132300.0
2009-10-12 15:45:00,6.58,6.58,6.57,6.58,179900.0,6.58,6.58,6.57,6.58,179900.0
2009-10-12 15:50:00,6.58,6.58,6.57,6.57,285600.0,6.58,6.58,6.57,6.57,285600.0
2009-10-12 15:55:00,6.57,6.58,6.57,6.58,291200.0,6.57,6.58,6.57,6.58,291200.0
2009-10-13 09:30:00,6.58,6.62,6.58,6.62,39900.0,6.58,6.62,6.58,6.62,39900.0
2009-10-13 09:35:00,6.62,6.63,6.61,6.61,17500.0,6.62,6.63,6.61,6.61,17500.0
2009-10-13 09:40:00,6.61,6.62,6.59,6.6,53900.0,6.61,6.62,6.59,6.6,53900.0
2009-10-13 09:45:00,6.6,6.6,6.59,6.59,67900.0,6.6,6.6,6.59,6.59,67900.0
2009-10-13 09:50:00,6.59,6.61,6.58,6.58,102200.0,6.59,6.61,6.58,6.58,102200.0
2009-10-13 09:55:00,6.58,6.59,6.58,6.58,18900.0,6.58,6.59,6.58,6.58,18900.0
2009-10-13 10:00:00,6.58,6.59,6.57,6.58,93100.0,6.58,6.59,6.57,6.58,93100.0
2009-10-13 10:05:00,6.58,6.59,6.57,6.57,72100.0,6.58,6.59,6.57,6.57,72100.0
2009-10-13 10:10:00,6.57,6.6,6.57,6.59,117600.0,6.57,6.6,6.57,6.59,117600.0
2009-10-13 10:15:00,6.59,6.6,6.58,6.6,77000.0,6.59,6.6,6.58,6.6,77000.0
2009-10-13 10:20:00,6.59,6.59,6.58,6.58,93800.0,6.59,6.59,6.58,6.58,93800.0
2009-10-13 10:25:00,6.58,6.59,6.58,6.59,35000.0,6.58,6.59,6.58,6.59,35000.0
2009-10-13 10:30:00,6.59,6.59,6.57,6.57,20300.0,6.59,6.59,6.57,6.57,20300.0
2009-10-13 10:35:00,6.57,6.58,6.56,6.57,91700.0,6.57,6.58,6.56,6.57,91700.0
2009-10-13 10:40:00,6.57,6.59,6.57,6.59,55300.0,6.57,6.59,6.57,6.59,55300.0
2009-10-13 10:45:00,6.58,6.6,6.58,6.59,135100.0,6.58,6.6,6.58,6.59,135100.0
2009-10-13 10:50:00,6.58,6.6,6.58,6.6,59500.0,6.58,6.6,6.58,6.6,59500.0
2009-10-13 10:55:00,6.6,6.61,6.6,6.61,39200.0,6.6,6.61,6.6,6.61,39200.0
2009-10-13 11:00:00,6.61,6.62,6.61,6.61,54600.0,6.61,6.62,6.61,6.61,54600.0
2009-10-13 11:05:00,6.61,6.62,6.6,6.61,51100.0,6.61,6.62,6.6,6.61,51100.0
2009-10-13 11:10:00,6.61,6.62,6.6,6.61,96600.0,6.61,6.62,6.6,6.61,96600.0
2009-10-13 11:15:00,6.61,6.61,6.6,6.61,115500.0,6.61,6.61,6.6,6.61,115500.0
2009-10-13 11:20:00,6.61,6.62,6.61,6.61,39900.0,6.61,6.62,6.61,6.61,39900.0
2009-10-13 11:25:00,6.61,6.63,6.61,6.63,46200.0,6.61,6.63,6.61,6.63,46200.0
2009-10-13 11:30:00,6.63,6.65,6.63,6.64,95200.0,6.63,6.65,6.63,6.64,95200.0
2009-10-13 11:35:00,6.64,6.65,6.63,6.65,102200.0,6.64,6.65,6.63,6.65,102200.0
2009-10-13 11:40:00,6.65,6.66,6.65,6.66,38500.0,6.65,6.66,6.65,6.66,38500.0
2009-10-13 11:45:00,6.66,6.67,6.66,6.66,36400.0,6.66,6.67,6.66,6.66,36400.0
2009-10-13 11:50:00,6.66,6.67,6.66,6.67,47600.0,6.66,6.67,6.66,6.67,47600.0
2009-10-13 11:55:00,6.67,6.69,6.67,6.68,172900.0,6.67,6.69,6.67,6.68,172900.0
2009-10-13 12:00:00,6.68,6.69,6.68,6.69,108500.0,6.68,6.69,6.68,6.69,108500.0
2009-10-13 12:05:00,6.68,6.7,6.68,6.69,47600.0,6.68,6.7,6.68,6.69,47600.0
2009-10-13 12:10:00,6.69,6.7,6.69,6.7,51100.0,6.69,6.7,6.69,6.7,51100.0
2009-10-13 12:15:00,6.69,6.71,6.69,6.7,42000.0,6.69,6.71,6.69,6.7,42000.0
2009-10-13 12:20:00,6.7,6.7,6.68,6.69,35000.0,6.7,6.7,6.68,6.69,35000.0
2009-10-13 12:25:00,6.68,6.69,6.68,6.69,26600.0,6.68,6.69,6.68,6.69,26600.0
2009-10-13 12:30:00,6.68,6.69,6.68,6.68,32900.0,6.68,6.69,6.68,6.68,32900.0
2009-10-13 12:35:00,6.68,6.68,6.67,6.68,33600.0,6.68,6.68,6.67,6.68,33600.0
2009-10-13 12:40:00,6.68,6.68,6.68,6.68,28700.0,6.68,6.68,6.68,6.68,28700.0
2009-10-13 12:45:00,6.68,6.69,6.68,6.68,53200.0,6.68,6.69,6.68,6.68,53200.0
2009-10-13 12:50:00,6.68,6.69,6.68,6.69,33600.0,6.68,6.69,6.68,6.69,33600.0
2009-10-13 12:55:00,6.68,6.69,6.68,6.68,46200.0,6.68,6.69,6.68,6.68,46200.0
2009-10-13 13:00:00,6.68,6.69,6.68,6.69,39900.0,6.68,6.69,6.68,6.69,39900.0
2009-10-13 13:05:00,6.69,6.7,6.68,6.68,63000.0,6.69,6.7,6.68,6.68,63000.0
2009-10-13 13:10:00,6.68,6.69,6.68,6.69,7700.0,6.68,6.69,6.68,6.69,7700.0
2009-10-13 13:15:00,6.68,6.69,6.68,6.68,16100.0,6.68,6.69,6.68,6.68,16100.0
2009-10-13 13:20:00,6.68,6.69,6.67,6.67,46900.0,6.68,6.69,6.67,6.67,46900.0
2009-10-13 13:25:00,6.67,6.67,6.67,6.67,23800.0,6.67,6.67,6.67,6.67,23800.0
2009-10-13 13:30:00,6.67,6.68,6.67,6.67,12600.0,6.67,6.68,6.67,6.67,12600.0
2009-10-13 13:35:00,6.67,6.68,6.67,6.67,24500.0,6.67,6.68,6.67,6.67,24500.0
2009-10-13 13:40:00,6.67,6.67,6.66,6.66,23800.0,6.67,6.67,6.66,6.66,23800.0
2009-10-13 13:45:00,6.66,6.66,6.64,6.65,39900.0,6.66,6.66,6.64,6.65,39900.0
2009-10-13 13:50:00,6.64,6.65,6.64,6.64,18900.0,6.64,6.65,6.64,6.64,18900.0
2009-10-13 13:55:00,6.64,6.64,6.63,6.63,34300.0,6.64,6.64,6.63,6.63,34300.0
2009-10-13 14:00:00,6.63,6.64,6.62,6.62,32900.0,6.63,6.64,6.62,6.62,32900.0
2009-10-13 14:05:00,6.62,6.62,6.61,6.62,36400.0,6.62,6.62,6.61,6.62,36400.0
2009-10-13 14:10:00,6.62,6.63,6.61,6.63,35700.0,6.62,6.63,6.61,6.63,35700.0
2009-10-13 14:15:00,6.62,6.63,6.62,6.63,21700.0,6.62,6.63,6.62,6.63,21700.0
2009-10-13 14:20:00,6.62,6.64,6.62,6.64,28000.0,6.62,6.64,6.62,6.64,28000.0
2009-10-13 14:25:00,6.64,6.64,6.63,6.64,16800.0,6.64,6.64,6.63,6.64,16800.0
2009-10-13 14:30:00,6.63,6.64,6.63,6.64,30800.0,6.63,6.64,6.63,6.64,30800.0
2009-10-13 14:35:00,6.64,6.64,6.63,6.64,23800.0,6.64,6.64,6.63,6.64,23800.0
2009-10-13 14:40:00,6.63,6.64,6.63,6.63,13300.0,6.63,6.64,6.63,6.63,13300.0
2009-10-13 14:45:00,6.63,6.64,6.63,6.64,31500.0,6.63,6.64,6.63,6.64,31500.0
2009-10-13 14:50:00,6.63,6.64,6.62,6.63,75600.0,6.63,6.64,6.62,6.63,75600.0
2009-10-13 14:55:00,6.62,6.63,6.62,6.62,14700.0,6.62,6.63,6.62,6.62,14700.0
2009-10-13 15:00:00,6.62,6.63,6.61,6.63,58100.0,6.62,6.63,6.61,6.63,58100.0
2009-10-13 15:05:00,6.63,6.64,6.63,6.63,12600.0,6.63,6.64,6.63,6.63,12600.0
2009-10-13 15:10:00,6.63,6.64,6.63,6.63,51100.0,6.63,6.64,6.63,6.63,51100.0
2009-10-13 15:15:00,6.63,6.64,6.63,6.63,93800.0,6.63,6.64,6.63,6.63,93800.0
2009-10-13 15:20:00,6.63,6.64,6.63,6.63,44800.0,6.63,6.64,6.63,6.63,44800.0
2009-10-13 15:25:00,6.63,6.64,6.63,6.63,34300.0,6.63,6.64,6.63,6.63,34300.0
2009-10-13 15:30:00,6.63,6.64,6.63,6.64,33600.0,6.63,6.64,6.63,6.64,33600.0
2009-10-13 15:35:00,6.64,6.64,6.63,6.63,42000.0,6.64,6.64,6.63,6.63,42000.0
2009-10-13 15:40:00,6.63,6.64,6.63,6.63,61600.0,6.63,6.64,6.63,6.63,61600.0
2009-10-13 15:45:00,6.63,6.64,6.63,6.64,71400.0,6.63,6.64,6.63,6.64,71400.0
2009-10-13 15:50:00,6.64,6.65,6.63,6.63,168000.0,6.64,6.65,6.63,6.63,168000.0
2009-10-13 15:55:00,6.63,6.65,6.63,6.64,140000.0,6.63,6.65,6.63,6.64,140000.0
2009-10-14 09:30:00,6.7,6.72,6.65,6.7,152600.0,6.7,6.72,6.65,6.7,152600.0
2009-10-14 09:35:00,6.7,6.75,6.68,6.74,120400.0,6.7,6.75,6.68,6.74,120400.0
2009-10-14 09:40:00,6.74,6.76,6.73,6.74,77000.0,6.74,6.76,6.73,6.74,77000.0
2009-10-14 09:45:00,6.74,6.75,6.74,6.75,35700.0,6.74,6.75,6.74,6.75,35700.0
2009-10-14 09:50:00,6.75,6.76,6.75,6.76,84700.0,6.75,6.76,6.75,6.76,84700.0
2009-10-14 09:55:00,6.76,6.76,6.75,6.76,121100.0,6.76,6.76,6.75,6.76,121100.0
2009-10-14 10:00:00,6.76,6.77,6.76,6.77,60200.0,6.76,6.77,6.76,6.77,60200.0
2009-10-14 10:05:00,6.76,6.78,6.76,6.77,77700.0,6.76,6.78,6.76,6.77,77700.0
2009-10-14 10:10:00,6.77,6.78,6.77,6.78,39200.0,6.77,6.78,6.77,6.78,39200.0
2009-10-14 10:15:00,6.78,6.8,6.78,6.8,91000.0,6.78,6.8,6.78,6.8,91000.0
2009-10-14 10:20:00,6.79,6.8,6.77,6.78,57400.0,6.79,6.8,6.77,6.78,57400.0
2009-10-14 10:25:00,6.77,6.79,6.76,6.78,46200.0,6.77,6.79,6.76,6.78,46200.0
2009-10-14 10:30:00,6.78,6.78,6.77,6.77,46900.0,6.78,6.78,6.77,6.77,46900.0
2009-10-14 10:35:00,6.77,6.78,6.77,6.77,65100.0,6.77,6.78,6.77,6.77,65100.0
2009-10-14 10:40:00,6.77,6.78,6.77,6.77,38500.0,6.77,6.78,6.77,6.77,38500.0
2009-10-14 10:45:00,6.77,6.79,6.77,6.79,73500.0,6.77,6.79,6.77,6.79,73500.0
2009-10-14 10:50:00,6.79,6.79,6.78,6.79,97300.0,6.79,6.79,6.78,6.79,97300.0
2009-10-14 10:55:00,6.79,6.81,6.79,6.8,156800.0,6.79,6.81,6.79,6.8,156800.0
2009-10-14 11:00:00,6.8,6.81,6.79,6.81,189700.0,6.8,6.81,6.79,6.81,189700.0
2009-10-14 11:05:00,6.81,6.81,6.79,6.8,178500.0,6.81,6.81,6.79,6.8,178500.0
2009-10-14 11:10:00,6.8,6.8,6.78,6.78,57400.0,6.8,6.8,6.78,6.78,57400.0
2009-10-14 11:15:00,6.79,6.8,6.78,6.79,147700.0,6.79,6.8,6.78,6.79,147700.0
2009-10-14 11:20:00,6.79,6.8,6.78,6.79,151900.0,6.79,6.8,6.78,6.79,151900.0
2009-10-14 11:25:00,6.79,6.79,6.78,6.78,42700.0,6.79,6.79,6.78,6.78,42700.0
2009-10-14 11:30:00,6.78,6.79,6.78,6.78,39900.0,6.78,6.79,6.78,6.78,39900.0
2009-10-14 11:35:00,6.78,6.78,6.78,6.78,136500.0,6.78,6.78,6.78,6.78,136500.0
2009-10-14 11:40:00,6.78,6.78,6.77,6.77,97300.0,6.78,6.78,6.77,6.77,97300.0
2009-10-14 11:45:00,6.77,6.78,6.77,6.78,24500.0,6.77,6.78,6.77,6.78,24500.0
2009-10-14 11:50:00,6.78,6.8,6.78,6.8,26600.0,6.78,6.8,6.78,6.8,26600.0
2009-10-14 11:55:00,6.8,6.8,6.78,6.78,43400.0,6.8,6.8,6.78,6.78,43400.0
2009-10-14 12:00:00,6.79,6.79,6.78,6.79,21700.0,6.79,6.79,6.78,6.79,21700.0
2009-10-14 12:05:00,6.79,6.8,6.79,6.79,49700.0,6.79,6.8,6.79,6.79,49700.0
2009-10-14 12:10:00,6.79,6.79,6.79,6.79,32900.0,6.79,6.79,6.79,6.79,32900.0
2009-10-14 12:15:00,6.79,6.8,6.79,6.79,49700.0,6.79,6.8,6.79,6.79,49700.0
2009-10-14 12:20:00,6.79,6.8,6.79,6.79,73500.0,6.79,6.8,6.79,6.79,73500.0
2009-10-14 12:25:00,6.79,6.8,6.79,6.79,26600.0,6.79,6.8,6.79,6.79,26600.0
2009-10-14 12:30:00,6.79,6.8,6.79,6.8,47600.0,6.79,6.8,6.79,6.8,47600.0
2009-10-14 12:35:00,6.8,6.81,6.8,6.8,68600.0,6.8,6.81,6.8,6.8,68600.0
2009-10-14 12:40:00,6.8,6.8,6.79,6.79,56000.0,6.8,6.8,6.79,6.79,56000.0
2009-10-14 12:45:00,6.79,6.8,6.79,6.79,56000.0,6.79,6.8,6.79,6.79,56000.0
2009-10-14 12:50:00,6.79,6.8,6.79,6.8,18900.0,6.79,6.8,6.79,6.8,18900.0
2009-10-14 12:55:00,6.8,6.81,6.8,6.81,19600.0,6.8,6.81,6.8,6.81,19600.0
2009-10-14 13:00:00,6.81,6.81,6.8,6.81,66500.0,6.81,6.81,6.8,6.81,66500.0
2009-10-14 13:05:00,6.81,6.82,6.81,6.82,28000.0,6.81,6.82,6.81,6.82,28000.0
2009-10-14 13:10:00,6.81,6.82,6.81,6.82,81200.0,6.81,6.82,6.81,6.82,81200.0
2009-10-14 13:15:00,6.82,6.82,6.81,6.82,76300.0,6.82,6.82,6.81,6.82,76300.0
2009-10-14 13:20:00,6.82,6.82,6.8,6.8,51100.0,6.82,6.82,6.8,6.8,51100.0
2009-10-14 13:25:00,6.81,6.81,6.79,6.8,42000.0,6.81,6.81,6.79,6.8,42000.0
2009-10-14 13:30:00,6.8,6.8,6.79,6.79,48300.0,6.8,6.8,6.79,6.79,48300.0
2009-10-14 13:35:00,6.79,6.8,6.79,6.79,59500.0,6.79,6.8,6.79,6.79,59500.0
2009-10-14 13:40:00,6.79,6.8,6.79,6.79,145600.0,6.79,6.8,6.79,6.79,145600.0
2009-10-14 13:45:00,6.8,6.8,6.79,6.79,103600.0,6.8,6.8,6.79,6.79,103600.0
2009-10-14 13:50:00,6.79,6.8,6.79,6.8,187600.0,6.79,6.8,6.79,6.8,187600.0
2009-10-14 13:55:00,6.8,6.82,6.8,6.81,132300.0,6.8,6.82,6.8,6.81,132300.0
2009-10-14 14:00:00,6.82,6.84,6.81,6.82,154700.0,6.82,6.84,6.81,6.82,154700.0
2009-10-14 14:05:00,6.82,6.82,6.82,6.82,28000.0,6.82,6.82,6.82,6.82,28000.0
2009-10-14 14:10:00,6.82,6.82,6.81,6.82,74200.0,6.82,6.82,6.81,6.82,74200.0
2009-10-14 14:15:00,6.82,6.83,6.82,6.83,24500.0,6.82,6.83,6.82,6.83,24500.0
2009-10-14 14:20:00,6.83,6.83,6.82,6.83,74200.0,6.83,6.83,6.82,6.83,74200.0
2009-10-14 14:25:00,6.83,6.84,6.82,6.82,71400.0,6.83,6.84,6.82,6.82,71400.0
2009-10-14 14:30:00,6.82,6.83,6.82,6.82,62300.0,6.82,6.83,6.82,6.82,62300.0
2009-10-14 14:35:00,6.82,6.83,6.82,6.83,42700.0,6.82,6.83,6.82,6.83,42700.0
2009-10-14 14:40:00,6.83,6.83,6.82,6.82,33600.0,6.83,6.83,6.82,6.82,33600.0
2009-10-14 14:45:00,6.83,6.84,6.82,6.82,68600.0,6.83,6.84,6.82,6.82,68600.0
2009-10-14 14:50:00,6.82,6.83,6.82,6.82,65800.0,6.82,6.83,6.82,6.82,65800.0
2009-10-14 14:55:00,6.82,6.83,6.82,6.82,67200.0,6.82,6.83,6.82,6.82,67200.0
2009-10-14 15:00:00,6.82,6.84,6.82,6.83,105000.0,6.82,6.84,6.82,6.83,105000.0
2009-10-14 15:05:00,6.83,6.83,6.83,6.83,34300.0,6.83,6.83,6.83,6.83,34300.0
2009-10-14 15:10:00,6.83,6.84,6.82,6.83,48300.0,6.83,6.84,6.82,6.83,48300.0
2009-10-14 15:15:00,6.83,6.84,6.83,6.83,76300.0,6.83,6.84,6.83,6.83,76300.0
2009-10-14 15:20:00,6.83,6.84,6.83,6.83,90300.0,6.83,6.84,6.83,6.83,90300.0
2009-10-14 15:25:00,6.84,6.86,6.83,6.85,132300.0,6.84,6.86,6.83,6.85,132300.0
2009-10-14 15:30:00,6.85,6.85,6.84,6.85,102200.0,6.85,6.85,6.84,6.85,102200.0
2009-10-14 15:35:00,6.85,6.86,6.84,6.86,204400.0,6.85,6.86,6.84,6.86,204400.0
2009-10-14 15:40:00,6.86,6.86,6.85,6.86,209300.0,6.86,6.86,6.85,6.86,209300.0
2009-10-14 15:45:00,6.86,6.87,6.86,6.86,280000.0,6.86,6.87,6.86,6.86,280000.0
2009-10-14 15:50:00,6.86,6.87,6.86,6.86,252000.0,6.86,6.87,6.86,6.86,252000.0
2009-10-14 15:55:00,6.87,6.87,6.86,6.87,345800.0,6.87,6.87,6.86,6.87,345800.0
2009-10-15 09:30:00,6.75,6.81,6.75,6.79,219800.0,6.75,6.81,6.75,6.79,219800.0
2009-10-15 09:35:00,6.8,6.86,6.78,6.84,90300.0,6.8,6.86,6.78,6.84,90300.0
2009-10-15 09:40:00,6.84,6.84,6.81,6.83,42000.0,6.84,6.84,6.81,6.83,42000.0
2009-10-15 09:45:00,6.83,6.87,6.82,6.87,125300.0,6.83,6.87,6.82,6.87,125300.0
2009-10-15 09:50:00,6.86,6.96,6.86,6.96,613200.0,6.86,6.96,6.86,6.96,613200.0
2009-10-15 09:55:00,6.96,7.04,6.96,7.04,720300.0,6.96,7.04,6.96,7.04,720300.0
2009-10-15 10:00:00,7.04,7.04,7.0,7.02,239400.0,7.04,7.04,7.0,7.02,239400.0
2009-10-15 10:05:00,7.02,7.05,7.02,7.05,292600.0,7.02,7.05,7.02,7.05,292600.0
2009-10-15 10:10:00,7.04,7.06,7.02,7.05,153300.0,7.04,7.06,7.02,7.05,153300.0
2009-10-15 10:15:00,7.05,7.08,7.05,7.07,209300.0,7.05,7.08,7.05,7.07,209300.0
2009-10-15 10:20:00,7.07,7.09,7.06,7.07,201600.0,7.07,7.09,7.06,7.07,201600.0
2009-10-15 10:25:00,7.07,7.07,7.03,7.06,165900.0,7.07,7.07,7.03,7.06,165900.0
2009-10-15 10:30:00,7.06,7.07,7.05,7.07,140000.0,7.06,7.07,7.05,7.07,140000.0
2009-10-15 10:35:00,7.07,7.07,7.03,7.04,140700.0,7.07,7.07,7.03,7.04,140700.0
2009-10-15 10:40:00,7.04,7.05,7.02,7.03,133700.0,7.04,7.05,7.02,7.03,133700.0
2009-10-15 10:45:00,7.02,7.03,7.01,7.01,130900.0,7.02,7.03,7.01,7.01,130900.0
2009-10-15 10:50:00,7.01,7.03,7.01,7.02,107100.0,7.01,7.03,7.01,7.02,107100.0
2009-10-15 10:55:00,7.02,7.03,7.01,7.02,196000.0,7.02,7.03,7.01,7.02,196000.0
2009-10-15 11:00:00,7.03,7.04,7.02,7.02,364000.0,7.03,7.04,7.02,7.02,364000.0
2009-10-15 11:05:00,7.02,7.04,7.02,7.02,163800.0,7.02,7.04,7.02,7.02,163800.0
2009-10-15 11:10:00,7.02,7.04,7.02,7.03,134400.0,7.02,7.04,7.02,7.03,134400.0
2009-10-15 11:15:00,7.03,7.03,7.01,7.02,126700.0,7.03,7.03,7.01,7.02,126700.0
2009-10-15 11:20:00,7.01,7.02,7.0,7.01,74900.0,7.01,7.02,7.0,7.01,74900.0
2009-10-15 11:25:00,7.02,7.04,7.02,7.03,133700.0,7.02,7.04,7.02,7.03,133700.0
2009-10-15 11:30:00,7.03,7.03,7.02,7.03,186200.0,7.03,7.03,7.02,7.03,186200.0
2009-10-15 11:35:00,7.03,7.03,7.02,7.03,187600.0,7.03,7.03,7.02,7.03,187600.0
2009-10-15 11:40:00,7.03,7.04,7.02,7.03,91700.0,7.03,7.04,7.02,7.03,91700.0
2009-10-15 11:45:00,7.03,7.06,7.03,7.05,76300.0,7.03,7.06,7.03,7.05,76300.0
2009-10-15 11:50:00,7.05,7.07,7.05,7.06,102200.0,7.05,7.07,7.05,7.06,102200.0
2009-10-15 11:55:00,7.06,7.07,7.06,7.07,84000.0,7.06,7.07,7.06,7.07,84000.0
2009-10-15 12:00:00,7.07,7.08,7.06,7.07,94500.0,7.07,7.08,7.06,7.07,94500.0
2009-10-15 12:05:00,7.07,7.07,7.06,7.06,51800.0,7.07,7.07,7.06,7.06,51800.0
2009-10-15 12:10:00,7.07,7.08,7.06,7.07,81900.0,7.07,7.08,7.06,7.07,81900.0
2009-10-15 12:15:00,7.07,7.08,7.06,7.08,111300.0,7.07,7.08,7.06,7.08,111300.0
2009-10-15 12:20:00,7.08,7.08,7.07,7.07,184800.0,7.08,7.08,7.07,7.07,184800.0
2009-10-15 12:25:00,7.07,7.08,7.07,7.07,351400.0,7.07,7.08,7.07,7.07,351400.0
2009-10-15 12:30:00,7.07,7.09,7.07,7.08,345800.0,7.07,7.09,7.07,7.08,345800.0
2009-10-15 12:35:00,7.08,7.09,7.08,7.08,126700.0,7.08,7.09,7.08,7.08,126700.0
2009-10-15 12:40:00,7.08,7.1,7.07,7.09,409500.0,7.08,7.1,7.07,7.09,409500.0
2009-10-15 12:45:00,7.09,7.1,7.08,7.09,278600.0,7.09,7.1,7.08,7.09,278600.0
2009-10-15 12:50:00,7.09,7.11,7.09,7.11,367500.0,7.09,7.11,7.09,7.11,367500.0
2009-10-15 12:55:00,7.11,7.12,7.1,7.12,245700.0,7.11,7.12,7.1,7.12,245700.0
2009-10-15 13:00:00,7.12,7.12,7.11,7.11,44100.0,7.12,7.12,7.11,7.11,44100.0
2009-10-15 13:05:00,7.11,7.12,7.1,7.11,91000.0,7.11,7.12,7.1,7.11,91000.0
2009-10-15 13:10:00,7.11,7.11,7.1,7.11,98700.0,7.11,7.11,7.1,7.11,98700.0
2009-10-15 13:15:00,7.11,7.12,7.11,7.12,111300.0,7.11,7.12,7.11,7.12,111300.0
2009-10-15 13:20:00,7.12,7.13,7.12,7.12,101500.0,7.12,7.13,7.12,7.12,101500.0
2009-10-15 13:25:00,7.12,7.12,7.11,7.12,102900.0,7.12,7.12,7.11,7.12,102900.0
2009-10-15 13:30:00,7.12,7.13,7.12,7.13,186900.0,7.12,7.13,7.12,7.13,186900.0
2009-10-15 13:35:00,7.13,7.14,7.13,7.14,119700.0,7.13,7.14,7.13,7.14,119700.0
2009-10-15 13:40:00,7.14,7.16,7.14,7.15,742700.0,7.14,7.16,7.14,7.15,742700.0
2009-10-15 13:45:00,7.15,7.16,7.15,7.16,272300.0,7.15,7.16,7.15,7.16,272300.0
2009-10-15 13:50:00,7.15,7.16,7.15,7.15,94500.0,7.15,7.16,7.15,7.15,94500.0
2009-10-15 13:55:00,7.15,7.2,7.15,7.19,555100.0,7.15,7.2,7.15,7.19,555100.0
2009-10-15 14:00:00,7.2,7.2,7.18,7.18,90300.0,7.2,7.2,7.18,7.18,90300.0
2009-10-15 14:05:00,7.19,7.2,7.18,7.19,83300.0,7.19,7.2,7.18,7.19,83300.0
2009-10-15 14:10:00,7.19,7.23,7.19,7.21,389900.0,7.19,7.23,7.19,7.21,389900.0
2009-10-15 14:15:00,7.21,7.21,7.17,7.2,461300.0,7.21,7.21,7.17,7.2,461300.0
2009-10-15 14:20:00,7.2,7.21,7.19,7.21,147700.0,7.2,7.21,7.19,7.21,147700.0
2009-10-15 14:25:00,7.21,7.22,7.2,7.22,142800.0,7.21,7.22,7.2,7.22,142800.0
2009-10-15 14:30:00,7.22,7.25,7.22,7.24,161700.0,7.22,7.25,7.22,7.24,161700.0
2009-10-15 14:35:00,7.24,7.26,7.23,7.24,319900.0,7.24,7.26,7.23,7.24,319900.0
2009-10-15 14:40:00,7.24,7.26,7.23,7.24,186900.0,7.24,7.26,7.23,7.24,186900.0
2009-10-15 14:45:00,7.24,7.25,7.24,7.25,168700.0,7.24,7.25,7.24,7.25,168700.0
2009-10-15 14:50:00,7.25,7.28,7.24,7.27,364000.0,7.25,7.28,7.24,7.27,364000.0
2009-10-15 14:55:00,7.26,7.26,7.22,7.24,184800.0,7.26,7.26,7.22,7.24,184800.0
2009-10-15 15:00:00,7.24,7.26,7.22,7.22,234500.0,7.24,7.26,7.22,7.22,234500.0
2009-10-15 15:05:00,7.22,7.23,7.21,7.22,169400.0,7.22,7.23,7.21,7.22,169400.0
2009-10-15 15:10:00,7.22,7.22,7.19,7.19,211400.0,7.22,7.22,7.19,7.19,211400.0
2009-10-15 15:15:00,7.2,7.21,7.18,7.18,305200.0,7.2,7.21,7.18,7.18,305200.0
2009-10-15 15:20:00,7.18,7.19,7.18,7.19,199500.0,7.18,7.19,7.18,7.19,199500.0
2009-10-15 15:25:00,7.19,7.2,7.17,7.17,210700.0,7.19,7.2,7.17,7.17,210700.0
2009-10-15 15:30:00,7.17,7.19,7.17,7.19,122500.0,7.17,7.19,7.17,7.19,122500.0
2009-10-15 15:35:00,7.19,7.19,7.16,7.17,180600.0,7.19,7.19,7.16,7.17,180600.0
2009-10-15 15:40:00,7.17,7.17,7.16,7.16,835800.0,7.17,7.17,7.16,7.16,835800.0
2009-10-15 15:45:00,7.16,7.17,7.16,7.17,289800.0,7.16,7.17,7.16,7.17,289800.0
2009-10-15 15:50:00,7.17,7.18,7.16,7.17,463400.0,7.17,7.18,7.16,7.17,463400.0
2009-10-15 15:55:00,7.17,7.19,7.16,7.19,758100.0,7.17,7.19,7.16,7.19,758100.0
2009-10-16 09:30:00,7.08,7.12,7.06,7.11,499100.0,7.08,7.12,7.06,7.11,499100.0
2009-10-16 09:35:00,7.11,7.11,7.07,7.07,231000.0,7.11,7.11,7.07,7.07,231000.0
2009-10-16 09:40:00,7.07,7.08,6.98,6.99,368200.0,7.07,7.08,6.98,6.99,368200.0
2009-10-16 09:45:00,6.99,7.01,6.95,6.96,224700.0,6.99,7.01,6.95,6.96,224700.0
2009-10-16 09:50:00,6.96,7.0,6.96,6.97,215600.0,6.96,7.0,6.96,6.97,215600.0
2009-10-16 09:55:00,6.98,6.98,6.92,6.93,212100.0,6.98,6.98,6.92,6.93,212100.0
2009-10-16 10:00:00,6.94,6.94,6.87,6.88,168700.0,6.94,6.94,6.87,6.88,168700.0
2009-10-16 10:05:00,6.87,6.89,6.86,6.86,182000.0,6.87,6.89,6.86,6.86,182000.0
2009-10-16 10:10:00,6.87,6.93,6.87,6.93,176400.0,6.87,6.93,6.87,6.93,176400.0
2009-10-16 10:15:00,6.93,6.94,6.9,6.94,197400.0,6.93,6.94,6.9,6.94,197400.0
2009-10-16 10:20:00,6.94,7.0,6.94,7.0,273700.0,6.94,7.0,6.94,7.0,273700.0
2009-10-16 10:25:00,6.99,7.02,6.98,7.02,282800.0,6.99,7.02,6.98,7.02,282800.0
2009-10-16 10:30:00,7.01,7.05,7.0,7.04,331100.0,7.01,7.05,7.0,7.04,331100.0
2009-10-16 10:35:00,7.04,7.06,7.02,7.03,144200.0,7.04,7.06,7.02,7.03,144200.0
2009-10-16 10:40:00,7.03,7.03,6.99,7.01,229600.0,7.03,7.03,6.99,7.01,229600.0
2009-10-16 10:45:00,7.01,7.01,7.0,7.0,56700.0,7.01,7.01,7.0,7.0,56700.0
2009-10-16 10:50:00,7.01,7.01,6.98,6.99,160300.0,7.01,7.01,6.98,6.99,160300.0
2009-10-16 10:55:00,6.98,6.98,6.95,6.98,115500.0,6.98,6.98,6.95,6.98,115500.0
2009-10-16 11:00:00,6.97,7.0,6.96,7.0,128800.0,6.97,7.0,6.96,7.0,128800.0
2009-10-16 11:05:00,7.0,7.05,7.0,7.02,229600.0,7.0,7.05,7.0,7.02,229600.0
2009-10-16 11:10:00,7.01,7.03,7.0,7.01,42700.0,7.01,7.03,7.0,7.01,42700.0
2009-10-16 11:15:00,7.01,7.03,7.01,7.03,36400.0,7.01,7.03,7.01,7.03,36400.0
2009-10-16 11:20:00,7.03,7.03,7.01,7.02,38500.0,7.03,7.03,7.01,7.02,38500.0
2009-10-16 11:25:00,7.02,7.03,7.01,7.02,81900.0,7.02,7.03,7.01,7.02,81900.0
2009-10-16 11:30:00,7.02,7.02,6.99,6.99,47600.0,7.02,7.02,6.99,6.99,47600.0
2009-10-16 11:35:00,6.99,6.99,6.98,6.98,41300.0,6.99,6.99,6.98,6.98,41300.0
2009-10-16 11:40:00,6.98,7.0,6.98,7.0,46900.0,6.98,7.0,6.98,7.0,46900.0
2009-10-16 11:45:00,7.0,7.01,6.98,6.98,73500.0,7.0,7.01,6.98,6.98,73500.0
2009-10-16 11:50:00,6.98,6.98,6.95,6.96,63700.0,6.98,6.98,6.95,6.96,63700.0
2009-10-16 11:55:00,6.96,6.98,6.96,6.98,37800.0,6.96,6.98,6.96,6.98,37800.0
2009-10-16 12:00:00,6.97,6.97,6.96,6.96,45500.0,6.97,6.97,6.96,6.96,45500.0
2009-10-16 12:05:00,6.96,6.97,6.96,6.97,11200.0,6.96,6.97,6.96,6.97,11200.0
2009-10-16 12:10:00,6.97,6.97,6.96,6.97,19600.0,6.97,6.97,6.96,6.97,19600.0
2009-10-16 12:15:00,6.97,6.97,6.96,6.97,70700.0,6.97,6.97,6.96,6.97,70700.0
2009-10-16 12:20:00,6.97,6.97,6.96,6.97,77700.0,6.97,6.97,6.96,6.97,77700.0
2009-10-16 12:25:00,6.96,6.96,6.95,6.96,44100.0,6.96,6.96,6.95,6.96,44100.0
2009-10-16 12:30:00,6.96,6.96,6.95,6.95,39200.0,6.96,6.96,6.95,6.95,39200.0
2009-10-16 12:35:00,6.96,6.96,6.95,6.96,12600.0,6.96,6.96,6.95,6.96,12600.0
2009-10-16 12:40:00,6.96,6.96,6.95,6.95,33600.0,6.96,6.96,6.95,6.95,33600.0
2009-10-16 12:45:00,6.96,6.96,6.94,6.96,80500.0,6.96,6.96,6.94,6.96,80500.0
2009-10-16 12:50:00,6.96,6.97,6.95,6.97,55300.0,6.96,6.97,6.95,6.97,55300.0
2009-10-16 12:55:00,6.97,6.98,6.97,6.98,43400.0,6.97,6.98,6.97,6.98,43400.0
2009-10-16 13:00:00,6.98,6.99,6.98,6.99,47600.0,6.98,6.99,6.98,6.99,47600.0
2009-10-16 13:05:00,6.99,7.0,6.98,6.99,115500.0,6.99,7.0,6.98,6.99,115500.0
2009-10-16 13:10:00,6.99,7.0,6.99,7.0,45500.0,6.99,7.0,6.99,7.0,45500.0
2009-10-16 13:15:00,7.0,7.01,7.0,7.01,39200.0,7.0,7.01,7.0,7.01,39200.0
2009-10-16 13:20:00,7.01,7.04,7.01,7.04,63700.0,7.01,7.04,7.01,7.04,63700.0
2009-10-16 13:25:00,7.03,7.05,7.03,7.05,59500.0,7.03,7.05,7.03,7.05,59500.0
2009-10-16 13:30:00,7.05,7.05,7.05,7.05,30100.0,7.05,7.05,7.05,7.05,30100.0
2009-10-16 13:35:00,7.05,7.06,7.05,7.05,50400.0,7.05,7.06,7.05,7.05,50400.0
2009-10-16 13:40:00,7.06,7.06,7.05,7.06,38500.0,7.06,7.06,7.05,7.06,38500.0
2009-10-16 13:45:00,7.06,7.06,7.05,7.06,22400.0,7.06,7.06,7.05,7.06,22400.0
2009-10-16 13:50:00,7.06,7.06,7.06,7.06,35700.0,7.06,7.06,7.06,7.06,35700.0
2009-10-16 13:55:00,7.06,7.06,7.05,7.06,59500.0,7.06,7.06,7.05,7.06,59500.0
2009-10-16 14:00:00,7.06,7.06,7.04,7.04,77700.0,7.06,7.06,7.04,7.04,77700.0
2009-10-16 14:05:00,7.04,7.04,7.02,7.03,44100.0,7.04,7.04,7.02,7.03,44100.0
2009-10-16 14:10:00,7.02,7.04,7.02,7.04,52500.0,7.02,7.04,7.02,7.04,52500.0
2009-10-16 14:15:00,7.03,7.04,7.03,7.04,56700.0,7.03,7.04,7.03,7.04,56700.0
2009-10-16 14:20:00,7.04,7.04,7.04,7.04,21700.0,7.04,7.04,7.04,7.04,21700.0
2009-10-16 14:25:00,7.05,7.05,7.04,7.05,65800.0,7.05,7.05,7.04,7.05,65800.0
2009-10-16 14:30:00,7.05,7.05,7.05,7.05,67200.0,7.05,7.05,7.05,7.05,67200.0
2009-10-16 14:35:00,7.05,7.06,7.05,7.06,42700.0,7.05,7.06,7.05,7.06,42700.0
2009-10-16 14:40:00,7.06,7.06,7.04,7.04,23800.0,7.06,7.06,7.04,7.04,23800.0
2009-10-16 14:45:00,7.04,7.04,7.03,7.04,24500.0,7.04,7.04,7.03,7.04,24500.0
2009-10-16 14:50:00,7.04,7.04,7.03,7.04,37100.0,7.04,7.04,7.03,7.04,37100.0
2009-10-16 14:55:00,7.03,7.03,7.02,7.02,42700.0,7.03,7.03,7.02,7.02,42700.0
2009-10-16 15:00:00,7.02,7.03,7.02,7.03,32900.0,7.02,7.03,7.02,7.03,32900.0
2009-10-16 15:05:00,7.03,7.04,7.03,7.04,28000.0,7.03,7.04,7.03,7.04,28000.0
2009-10-16 15:10:00,7.04,7.05,7.04,7.05,23100.0,7.04,7.05,7.04,7.05,23100.0
2009-10-16 15:15:00,7.04,7.05,7.02,7.03,49700.0,7.04,7.05,7.02,7.03,49700.0
2009-10-16 15:20:00,7.04,7.04,7.03,7.04,28000.0,7.04,7.04,7.03,7.04,28000.0
2009-10-16 15:25:00,7.04,7.04,7.03,7.04,46200.0,7.04,7.04,7.03,7.04,46200.0
2009-10-16 15:30:00,7.04,7.04,7.03,7.04,42700.0,7.04,7.04,7.03,7.04,42700.0
2009-10-16 15:35:00,7.04,7.05,7.04,7.04,61600.0,7.04,7.05,7.04,7.04,61600.0
2009-10-16 15:40:00,7.05,7.05,7.03,7.04,159600.0,7.05,7.05,7.03,7.04,159600.0
2009-10-16 15:45:00,7.03,7.03,7.02,7.03,84000.0,7.03,7.03,7.02,7.03,84000.0
2009-10-16 15:50:00,7.03,7.04,7.02,7.02,221200.0,7.03,7.04,7.02,7.02,221200.0
2009-10-16 15:55:00,7.02,7.02,7.0,7.0,415800.0,7.02,7.02,7.0,7.0,415800.0
2009-10-19 09:30:00,7.13,7.13,7.01,7.05,314300.0,7.13,7.13,7.01,7.05,314300.0
2009-10-19 09:35:00,7.05,7.1,7.04,7.06,161000.0,7.05,7.1,7.04,7.06,161000.0
2009-10-19 09:40:00,7.06,7.08,7.03,7.04,91700.0,7.06,7.08,7.03,7.04,91700.0
2009-10-19 09:45:00,7.05,7.07,7.03,7.07,133700.0,7.05,7.07,7.03,7.07,133700.0
2009-10-19 09:50:00,7.07,7.07,7.05,7.05,107800.0,7.07,7.07,7.05,7.05,107800.0
2009-10-19 09:55:00,7.05,7.05,7.02,7.03,73500.0,7.05,7.05,7.02,7.03,73500.0
2009-10-19 10:00:00,7.03,7.03,7.02,7.02,46900.0,7.03,7.03,7.02,7.02,46900.0
2009-10-19 10:05:00,7.02,7.04,7.02,7.03,63700.0,7.02,7.04,7.02,7.03,63700.0
2009-10-19 10:10:00,7.03,7.04,7.03,7.03,58100.0,7.03,7.04,7.03,7.03,58100.0
2009-10-19 10:15:00,7.03,7.07,7.03,7.07,133700.0,7.03,7.07,7.03,7.07,133700.0
2009-10-19 10:20:00,7.07,7.13,7.07,7.12,134400.0,7.07,7.13,7.07,7.12,134400.0
2009-10-19 10:25:00,7.11,7.13,7.1,7.11,66500.0,7.11,7.13,7.1,7.11,66500.0
2009-10-19 10:30:00,7.11,7.13,7.11,7.13,79100.0,7.11,7.13,7.11,7.13,79100.0
2009-10-19 10:35:00,7.12,7.13,7.09,7.09,51800.0,7.12,7.13,7.09,7.09,51800.0
2009-10-19 10:40:00,7.1,7.14,7.1,7.13,47600.0,7.1,7.14,7.1,7.13,47600.0
2009-10-19 10:45:00,7.14,7.16,7.13,7.15,70700.0,7.14,7.16,7.13,7.15,70700.0
2009-10-19 10:50:00,7.15,7.18,7.15,7.17,126700.0,7.15,7.18,7.15,7.17,126700.0
2009-10-19 10:55:00,7.17,7.18,7.16,7.17,38500.0,7.17,7.18,7.16,7.17,38500.0
2009-10-19 11:00:00,7.16,7.17,7.16,7.16,83300.0,7.16,7.17,7.16,7.16,83300.0
2009-10-19 11:05:00,7.16,7.17,7.14,7.15,219800.0,7.16,7.17,7.14,7.15,219800.0
2009-10-19 11:10:00,7.15,7.17,7.15,7.16,42700.0,7.15,7.17,7.15,7.16,42700.0
2009-10-19 11:15:00,7.15,7.17,7.15,7.15,32900.0,7.15,7.17,7.15,7.15,32900.0
2009-10-19 11:20:00,7.15,7.16,7.14,7.15,44800.0,7.15,7.16,7.14,7.15,44800.0
2009-10-19 11:25:00,7.15,7.16,7.15,7.16,35000.0,7.15,7.16,7.15,7.16,35000.0
2009-10-19 11:30:00,7.17,7.19,7.17,7.18,54600.0,7.17,7.19,7.17,7.18,54600.0
2009-10-19 11:35:00,7.18,7.2,7.18,7.18,57400.0,7.18,7.2,7.18,7.18,57400.0
2009-10-19 11:40:00,7.19,7.2,7.19,7.19,68600.0,7.19,7.2,7.19,7.19,68600.0
2009-10-19 11:45:00,7.2,7.2,7.19,7.2,58100.0,7.2,7.2,7.19,7.2,58100.0
2009-10-19 11:50:00,7.2,7.2,7.19,7.2,54600.0,7.2,7.2,7.19,7.2,54600.0
2009-10-19 11:55:00,7.2,7.2,7.18,7.18,13300.0,7.2,7.2,7.18,7.18,13300.0
2009-10-19 12:00:00,7.18,7.19,7.17,7.17,18200.0,7.18,7.19,7.17,7.17,18200.0
2009-10-19 12:05:00,7.17,7.18,7.16,7.18,40600.0,7.17,7.18,7.16,7.18,40600.0
2009-10-19 12:10:00,7.18,7.18,7.17,7.17,11900.0,7.18,7.18,7.17,7.17,11900.0
2009-10-19 12:15:00,7.17,7.17,7.16,7.16,23800.0,7.17,7.17,7.16,7.16,23800.0
2009-10-19 12:20:00,7.16,7.16,7.16,7.16,11900.0,7.16,7.16,7.16,7.16,11900.0
2009-10-19 12:25:00,7.16,7.17,7.16,7.16,49000.0,7.16,7.17,7.16,7.16,49000.0
2009-10-19 12:30:00,7.16,7.16,7.15,7.15,81200.0,7.16,7.16,7.15,7.15,81200.0
2009-10-19 12:35:00,7.15,7.15,7.14,7.15,48300.0,7.15,7.15,7.14,7.15,48300.0
2009-10-19 12:40:00,7.15,7.15,7.14,7.15,23800.0,7.15,7.15,7.14,7.15,23800.0
2009-10-19 12:45:00,7.15,7.15,7.15,7.15,37800.0,7.15,7.15,7.15,7.15,37800.0
2009-10-19 12:50:00,7.15,7.15,7.14,7.14,26600.0,7.15,7.15,7.14,7.14,26600.0
2009-10-19 12:55:00,7.14,7.15,7.14,7.14,36400.0,7.14,7.15,7.14,7.14,36400.0
2009-10-19 13:00:00,7.15,7.16,7.14,7.15,57400.0,7.15,7.16,7.14,7.15,57400.0
2009-10-19 13:05:00,7.15,7.15,7.14,7.15,42000.0,7.15,7.15,7.14,7.15,42000.0
2009-10-19 13:10:00,7.14,7.15,7.14,7.14,28700.0,7.14,7.15,7.14,7.14,28700.0
2009-10-19 13:15:00,7.15,7.15,7.13,7.14,101500.0,7.15,7.15,7.13,7.14,101500.0
2009-10-19 13:20:00,7.14,7.14,7.14,7.14,15400.0,7.14,7.14,7.14,7.14,15400.0
2009-10-19 13:25:00,7.14,7.14,7.13,7.14,57400.0,7.14,7.14,7.13,7.14,57400.0
2009-10-19 13:30:00,7.13,7.14,7.13,7.14,20300.0,7.13,7.14,7.13,7.14,20300.0
2009-10-19 13:35:00,7.14,7.17,7.14,7.15,70000.0,7.14,7.17,7.14,7.15,70000.0
2009-10-19 13:40:00,7.15,7.16,7.14,7.14,112000.0,7.15,7.16,7.14,7.14,112000.0
2009-10-19 13:45:00,7.14,7.14,7.11,7.12,143500.0,7.14,7.14,7.11,7.12,143500.0
2009-10-19 13:50:00,7.12,7.15,7.12,7.15,37800.0,7.12,7.15,7.12,7.15,37800.0
2009-10-19 13:55:00,7.15,7.15,7.14,7.14,56700.0,7.15,7.15,7.14,7.14,56700.0
2009-10-19 14:00:00,7.14,7.14,7.13,7.13,42000.0,7.14,7.14,7.13,7.13,42000.0
2009-10-19 14:05:00,7.13,7.14,7.12,7.13,38500.0,7.13,7.14,7.12,7.13,38500.0
2009-10-19 14:10:00,7.13,7.14,7.12,7.14,45500.0,7.13,7.14,7.12,7.14,45500.0
2009-10-19 14:15:00,7.14,7.14,7.14,7.14,30800.0,7.14,7.14,7.14,7.14,30800.0
2009-10-19 14:20:00,7.14,7.14,7.13,7.13,55300.0,7.14,7.14,7.13,7.13,55300.0
2009-10-19 14:25:00,7.13,7.13,7.13,7.13,28700.0,7.13,7.13,7.13,7.13,28700.0
2009-10-19 14:30:00,7.13,7.13,7.12,7.12,58800.0,7.13,7.13,7.12,7.12,58800.0
2009-10-19 14:35:00,7.12,7.13,7.12,7.13,23100.0,7.12,7.13,7.12,7.13,23100.0
2009-10-19 14:40:00,7.13,7.14,7.13,7.13,58100.0,7.13,7.14,7.13,7.13,58100.0
2009-10-19 14:45:00,7.14,7.14,7.13,7.13,56700.0,7.14,7.14,7.13,7.13,56700.0
2009-10-19 14:50:00,7.13,7.14,7.13,7.14,48300.0,7.13,7.14,7.13,7.14,48300.0
2009-10-19 14:55:00,7.15,7.15,7.14,7.15,39200.0,7.15,7.15,7.14,7.15,39200.0
2009-10-19 15:00:00,7.15,7.16,7.15,7.16,42700.0,7.15,7.16,7.15,7.16,42700.0
2009-10-19 15:05:00,7.16,7.16,7.15,7.16,44100.0,7.16,7.16,7.15,7.16,44100.0
2009-10-19 15:10:00,7.16,7.16,7.15,7.15,77000.0,7.16,7.16,7.15,7.15,77000.0
2009-10-19 15:15:00,7.15,7.15,7.14,7.14,33600.0,7.15,7.15,7.14,7.14,33600.0
2009-10-19 15:20:00,7.14,7.14,7.13,7.14,85400.0,7.14,7.14,7.13,7.14,85400.0
2009-10-19 15:25:00,7.14,7.14,7.12,7.12,79800.0,7.14,7.14,7.12,7.12,79800.0
2009-10-19 15:30:00,7.13,7.14,7.12,7.13,150500.0,7.13,7.14,7.12,7.13,150500.0
2009-10-19 15:35:00,7.13,7.13,7.13,7.13,47600.0,7.13,7.13,7.13,7.13,47600.0
2009-10-19 15:40:00,7.13,7.13,7.12,7.13,128100.0,7.13,7.13,7.12,7.13,128100.0
2009-10-19 15:45:00,7.13,7.13,7.12,7.12,115500.0,7.13,7.13,7.12,7.12,115500.0
2009-10-19 15:50:00,7.12,7.13,7.12,7.13,138600.0,7.12,7.13,7.12,7.13,138600.0
2009-10-19 15:55:00,7.13,7.13,7.11,7.11,181300.0,7.13,7.13,7.11,7.11,181300.0
2009-10-20 09:30:00,7.23,7.25,7.16,7.22,177800.0,7.23,7.25,7.16,7.22,177800.0
2009-10-20 09:35:00,7.22,7.22,7.16,7.16,168700.0,7.22,7.22,7.16,7.16,168700.0
2009-10-20 09:40:00,7.16,7.18,7.16,7.17,71400.0,7.16,7.18,7.16,7.17,71400.0
2009-10-20 09:45:00,7.17,7.19,7.17,7.19,84700.0,7.17,7.19,7.17,7.19,84700.0
2009-10-20 09:50:00,7.19,7.19,7.16,7.17,54600.0,7.19,7.19,7.16,7.17,54600.0
2009-10-20 09:55:00,7.17,7.19,7.17,7.18,59500.0,7.17,7.19,7.17,7.18,59500.0
2009-10-20 10:00:00,7.18,7.19,7.18,7.18,44800.0,7.18,7.19,7.18,7.18,44800.0
2009-10-20 10:05:00,7.17,7.17,7.13,7.14,126000.0,7.17,7.17,7.13,7.14,126000.0
2009-10-20 10:10:00,7.14,7.14,7.09,7.1,51100.0,7.14,7.14,7.09,7.1,51100.0
2009-10-20 10:15:00,7.11,7.11,7.07,7.08,40600.0,7.11,7.11,7.07,7.08,40600.0
2009-10-20 10:20:00,7.09,7.1,7.08,7.1,32200.0,7.09,7.1,7.08,7.1,32200.0
2009-10-20 10:25:00,7.1,7.11,7.09,7.1,46900.0,7.1,7.11,7.09,7.1,46900.0
2009-10-20 10:30:00,7.09,7.1,7.06,7.07,84700.0,7.09,7.1,7.06,7.07,84700.0
2009-10-20 10:35:00,7.07,7.1,7.07,7.1,63000.0,7.07,7.1,7.07,7.1,63000.0
2009-10-20 10:40:00,7.1,7.11,7.09,7.09,40600.0,7.1,7.11,7.09,7.09,40600.0
2009-10-20 10:45:00,7.09,7.09,7.07,7.07,32900.0,7.09,7.09,7.07,7.07,32900.0
2009-10-20 10:50:00,7.07,7.07,7.04,7.06,87500.0,7.07,7.07,7.04,7.06,87500.0
2009-10-20 10:55:00,7.06,7.08,7.06,7.06,63700.0,7.06,7.08,7.06,7.06,63700.0
2009-10-20 11:00:00,7.06,7.08,7.06,7.08,41300.0,7.06,7.08,7.06,7.08,41300.0
2009-10-20 11:05:00,7.08,7.09,7.07,7.07,90300.0,7.08,7.09,7.07,7.07,90300.0
2009-10-20 11:10:00,7.07,7.08,7.05,7.08,74900.0,7.07,7.08,7.05,7.08,74900.0
2009-10-20 11:15:00,7.08,7.08,7.06,7.06,86800.0,7.08,7.08,7.06,7.06,86800.0
2009-10-20 11:20:00,7.07,7.07,7.03,7.03,133000.0,7.07,7.07,7.03,7.03,133000.0
2009-10-20 11:25:00,7.03,7.04,7.0,7.01,114100.0,7.03,7.04,7.0,7.01,114100.0
2009-10-20 11:30:00,7.01,7.02,7.01,7.02,53200.0,7.01,7.02,7.01,7.02,53200.0
2009-10-20 11:35:00,7.01,7.02,6.98,7.0,90300.0,7.01,7.02,6.98,7.0,90300.0
2009-10-20 11:40:00,7.0,7.0,6.97,6.98,103600.0,7.0,7.0,6.97,6.98,103600.0
2009-10-20 11:45:00,6.98,7.0,6.98,7.0,108500.0,6.98,7.0,6.98,7.0,108500.0
2009-10-20 11:50:00,7.0,7.02,6.98,6.99,152600.0,7.0,7.02,6.98,6.99,152600.0
2009-10-20 11:55:00,7.0,7.01,7.0,7.0,58100.0,7.0,7.01,7.0,7.0,58100.0
2009-10-20 12:00:00,7.0,7.0,6.98,6.98,47600.0,7.0,7.0,6.98,6.98,47600.0
2009-10-20 12:05:00,6.98,6.99,6.97,6.99,48300.0,6.98,6.99,6.97,6.99,48300.0
2009-10-20 12:10:00,6.99,7.0,6.99,7.0,45500.0,6.99,7.0,6.99,7.0,45500.0
2009-10-20 12:15:00,7.0,7.01,7.0,7.01,49000.0,7.0,7.01,7.0,7.01,49000.0
2009-10-20 12:20:00,7.01,7.01,7.0,7.0,92400.0,7.01,7.01,7.0,7.0,92400.0
2009-10-20 12:25:00,7.0,7.01,7.0,7.01,37100.0,7.0,7.01,7.0,7.01,37100.0
2009-10-20 12:30:00,7.01,7.01,6.99,7.0,126000.0,7.01,7.01,6.99,7.0,126000.0
2009-10-20 12:35:00,7.0,7.0,6.99,7.0,30100.0,7.0,7.0,6.99,7.0,30100.0
2009-10-20 12:40:00,7.0,7.0,7.0,7.0,102900.0,7.0,7.0,7.0,7.0,102900.0
2009-10-20 12:45:00,7.01,7.03,7.01,7.02,58100.0,7.01,7.03,7.01,7.02,58100.0
2009-10-20 12:50:00,7.02,7.04,7.02,7.04,79100.0,7.02,7.04,7.02,7.04,79100.0
2009-10-20 12:55:00,7.04,7.05,7.03,7.05,112000.0,7.04,7.05,7.03,7.05,112000.0
2009-10-20 13:00:00,7.04,7.05,7.04,7.05,165900.0,7.04,7.05,7.04,7.05,165900.0
2009-10-20 13:05:00,7.05,7.06,7.03,7.05,88200.0,7.05,7.06,7.03,7.05,88200.0
2009-10-20 13:10:00,7.05,7.05,7.05,7.05,44800.0,7.05,7.05,7.05,7.05,44800.0
2009-10-20 13:15:00,7.05,7.05,7.03,7.03,81200.0,7.05,7.05,7.03,7.03,81200.0
2009-10-20 13:20:00,7.03,7.05,7.03,7.04,38500.0,7.03,7.05,7.03,7.04,38500.0
2009-10-20 13:25:00,7.04,7.04,7.02,7.03,124600.0,7.04,7.04,7.02,7.03,124600.0
2009-10-20 13:30:00,7.03,7.03,7.03,7.03,13300.0,7.03,7.03,7.03,7.03,13300.0
2009-10-20 13:35:00,7.03,7.03,7.01,7.01,37100.0,7.03,7.03,7.01,7.01,37100.0
2009-10-20 13:40:00,7.01,7.01,7.0,7.01,29400.0,7.01,7.01,7.0,7.01,29400.0
2009-10-20 13:45:00,7.01,7.02,7.01,7.02,12600.0,7.01,7.02,7.01,7.02,12600.0
2009-10-20 13:50:00,7.02,7.03,7.02,7.03,6300.0,7.02,7.03,7.02,7.03,6300.0
2009-10-20 13:55:00,7.02,7.04,7.01,7.02,63700.0,7.02,7.04,7.01,7.02,63700.0
2009-10-20 14:00:00,7.03,7.04,7.03,7.04,30100.0,7.03,7.04,7.03,7.04,30100.0
2009-10-20 14:05:00,7.04,7.04,7.03,7.04,27300.0,7.04,7.04,7.03,7.04,27300.0
2009-10-20 14:10:00,7.03,7.04,7.03,7.04,16100.0,7.03,7.04,7.03,7.04,16100.0
2009-10-20 14:15:00,7.04,7.06,7.04,7.06,111300.0,7.04,7.06,7.04,7.06,111300.0
2009-10-20 14:20:00,7.06,7.06,7.06,7.06,32900.0,7.06,7.06,7.06,7.06,32900.0
2009-10-20 14:25:00,7.06,7.06,7.05,7.06,36400.0,7.06,7.06,7.05,7.06,36400.0
2009-10-20 14:30:00,7.06,7.07,7.05,7.07,56700.0,7.06,7.07,7.05,7.07,56700.0
2009-10-20 14:35:00,7.07,7.07,7.05,7.06,25900.0,7.07,7.07,7.05,7.06,25900.0
2009-10-20 14:40:00,7.06,7.06,7.06,7.06,47600.0,7.06,7.06,7.06,7.06,47600.0
2009-10-20 14:45:00,7.06,7.06,7.05,7.05,18200.0,7.06,7.06,7.05,7.05,18200.0
2009-10-20 14:50:00,7.05,7.05,7.05,7.05,23800.0,7.05,7.05,7.05,7.05,23800.0
2009-10-20 14:55:00,7.05,7.05,7.02,7.04,79800.0,7.05,7.05,7.02,7.04,79800.0
2009-10-20 15:00:00,7.04,7.05,7.03,7.05,21700.0,7.04,7.05,7.03,7.05,21700.0
2009-10-20 15:05:00,7.04,7.04,7.03,7.04,164500.0,7.04,7.04,7.03,7.04,164500.0
2009-10-20 15:10:00,7.03,7.04,7.01,7.01,74900.0,7.03,7.04,7.01,7.01,74900.0
2009-10-20 15:15:00,7.01,7.02,7.01,7.02,51800.0,7.01,7.02,7.01,7.02,51800.0
2009-10-20 15:20:00,7.02,7.02,7.0,7.0,67200.0,7.02,7.02,7.0,7.0,67200.0
2009-10-20 15:25:00,7.01,7.01,7.0,7.01,91000.0,7.01,7.01,7.0,7.01,91000.0
2009-10-20 15:30:00,7.01,7.01,7.0,7.01,89600.0,7.01,7.01,7.0,7.01,89600.0
2009-10-20 15:35:00,7.01,7.01,7.0,7.0,214200.0,7.01,7.01,7.0,7.0,214200.0
2009-10-20 15:40:00,7.0,7.02,6.99,7.0,133700.0,7.0,7.02,6.99,7.0,133700.0
2009-10-20 15:45:00,7.0,7.02,7.0,7.02,90300.0,7.0,7.02,7.0,7.02,90300.0
2009-10-20 15:50:00,7.01,7.02,6.99,6.99,151200.0,7.01,7.02,6.99,6.99,151200.0
2009-10-20 15:55:00,6.99,7.0,6.98,6.99,301000.0,6.99,7.0,6.98,6.99,301000.0
2009-10-21 09:30:00,7.01,7.06,7.0,7.01,77000.0,7.01,7.06,7.0,7.01,77000.0
2009-10-21 09:35:00,7.05,7.06,7.02,7.04,28000.0,7.05,7.06,7.02,7.04,28000.0
2009-10-21 09:40:00,7.03,7.04,6.99,7.01,91700.0,7.03,7.04,6.99,7.01,91700.0
2009-10-21 09:45:00,7.02,7.02,6.95,6.99,117600.0,7.02,7.02,6.95,6.99,117600.0
2009-10-21 09:50:00,6.99,7.01,6.97,7.0,98700.0,6.99,7.01,6.97,7.0,98700.0
2009-10-21 09:55:00,7.0,7.0,6.96,6.98,79100.0,7.0,7.0,6.96,6.98,79100.0
2009-10-21 10:00:00,6.98,6.99,6.97,6.98,100800.0,6.98,6.99,6.97,6.98,100800.0
2009-10-21 10:05:00,6.98,6.99,6.96,6.99,81200.0,6.98,6.99,6.96,6.99,81200.0
2009-10-21 10:10:00,6.99,6.99,6.98,6.98,90300.0,6.99,6.99,6.98,6.98,90300.0
2009-10-21 10:15:00,6.98,7.0,6.98,6.99,70000.0,6.98,7.0,6.98,6.99,70000.0
2009-10-21 10:20:00,6.99,7.0,6.98,6.99,90300.0,6.99,7.0,6.98,6.99,90300.0
2009-10-21 10:25:00,6.99,7.01,6.98,7.01,101500.0,6.99,7.01,6.98,7.01,101500.0
2009-10-21 10:30:00,7.01,7.02,7.0,7.01,138600.0,7.01,7.02,7.0,7.01,138600.0
2009-10-21 10:35:00,7.01,7.03,7.0,7.0,86100.0,7.01,7.03,7.0,7.0,86100.0
2009-10-21 10:40:00,7.0,7.04,7.0,7.03,88900.0,7.0,7.04,7.0,7.03,88900.0
2009-10-21 10:45:00,7.03,7.03,7.0,7.0,84700.0,7.03,7.03,7.0,7.0,84700.0
2009-10-21 10:50:00,7.01,7.02,7.01,7.01,23100.0,7.01,7.02,7.01,7.01,23100.0
2009-10-21 10:55:00,7.01,7.01,6.98,6.98,48300.0,7.01,7.01,6.98,6.98,48300.0
2009-10-21 11:00:00,6.98,7.04,6.98,7.02,105700.0,6.98,7.04,6.98,7.02,105700.0
2009-10-21 11:05:00,7.02,7.05,7.02,7.05,142800.0,7.02,7.05,7.02,7.05,142800.0
2009-10-21 11:10:00,7.04,7.04,7.02,7.03,57400.0,7.04,7.04,7.02,7.03,57400.0
2009-10-21 11:15:00,7.03,7.05,7.02,7.03,95200.0,7.03,7.05,7.02,7.03,95200.0
2009-10-21 11:20:00,7.02,7.05,7.02,7.05,72800.0,7.02,7.05,7.02,7.05,72800.0
2009-10-21 11:25:00,7.05,7.06,7.05,7.05,59500.0,7.05,7.06,7.05,7.05,59500.0
2009-10-21 11:30:00,7.05,7.06,7.03,7.05,116200.0,7.05,7.06,7.03,7.05,116200.0
2009-10-21 11:35:00,7.05,7.07,7.05,7.06,60200.0,7.05,7.07,7.05,7.06,60200.0
2009-10-21 11:40:00,7.07,7.07,7.05,7.06,22400.0,7.07,7.07,7.05,7.06,22400.0
2009-10-21 11:45:00,7.06,7.07,7.04,7.04,58100.0,7.06,7.07,7.04,7.04,58100.0
2009-10-21 11:50:00,7.04,7.05,7.03,7.04,65100.0,7.04,7.05,7.03,7.04,65100.0
2009-10-21 11:55:00,7.04,7.04,7.03,7.03,32900.0,7.04,7.04,7.03,7.03,32900.0
2009-10-21 12:00:00,7.03,7.05,7.02,7.05,30100.0,7.03,7.05,7.02,7.05,30100.0
2009-10-21 12:05:00,7.05,7.05,7.03,7.04,40600.0,7.05,7.05,7.03,7.04,40600.0
2009-10-21 12:10:00,7.03,7.05,7.03,7.04,49000.0,7.03,7.05,7.03,7.04,49000.0
2009-10-21 12:15:00,7.04,7.06,7.04,7.05,28000.0,7.04,7.06,7.04,7.05,28000.0
2009-10-21 12:20:00,7.05,7.05,7.03,7.04,22400.0,7.05,7.05,7.03,7.04,22400.0
2009-10-21 12:25:00,7.04,7.04,7.02,7.02,20300.0,7.04,7.04,7.02,7.02,20300.0
2009-10-21 12:30:00,7.02,7.02,7.01,7.02,44800.0,7.02,7.02,7.01,7.02,44800.0
2009-10-21 12:35:00,7.02,7.06,7.02,7.04,49000.0,7.02,7.06,7.02,7.04,49000.0
2009-10-21 12:40:00,7.04,7.04,7.03,7.03,23800.0,7.04,7.04,7.03,7.03,23800.0
2009-10-21 12:45:00,7.03,7.05,7.03,7.05,34300.0,7.03,7.05,7.03,7.05,34300.0
2009-10-21 12:50:00,7.04,7.05,7.03,7.04,32200.0,7.04,7.05,7.03,7.04,32200.0
2009-10-21 12:55:00,7.04,7.05,7.03,7.03,25900.0,7.04,7.05,7.03,7.03,25900.0
2009-10-21 13:00:00,7.03,7.04,7.03,7.04,27300.0,7.03,7.04,7.03,7.04,27300.0
2009-10-21 13:05:00,7.03,7.05,7.02,7.05,57400.0,7.03,7.05,7.02,7.05,57400.0
2009-10-21 13:10:00,7.05,7.06,7.04,7.05,85400.0,7.05,7.06,7.04,7.05,85400.0
2009-10-21 13:15:00,7.05,7.05,7.05,7.05,28000.0,7.05,7.05,7.05,7.05,28000.0
2009-10-21 13:20:00,7.05,7.05,7.03,7.03,44800.0,7.05,7.05,7.03,7.03,44800.0
2009-10-21 13:25:00,7.03,7.03,7.03,7.03,19600.0,7.03,7.03,7.03,7.03,19600.0
2009-10-21 13:30:00,7.03,7.04,7.02,7.02,30800.0,7.03,7.04,7.02,7.02,30800.0
2009-10-21 13:35:00,7.02,7.03,7.02,7.02,38500.0,7.02,7.03,7.02,7.02,38500.0
2009-10-21 13:40:00,7.02,7.02,7.01,7.01,23800.0,7.02,7.02,7.01,7.01,23800.0
2009-10-21 13:45:00,7.0,7.01,7.0,7.0,23800.0,7.0,7.01,7.0,7.0,23800.0
2009-10-21 13:50:00,7.0,7.01,7.0,7.0,19600.0,7.0,7.01,7.0,7.0,19600.0
2009-10-21 13:55:00,7.0,7.02,7.0,7.01,31500.0,7.0,7.02,7.0,7.01,31500.0
2009-10-21 14:00:00,7.01,7.01,7.0,7.0,33600.0,7.01,7.01,7.0,7.0,33600.0
2009-10-21 14:05:00,7.0,7.01,7.0,7.01,26600.0,7.0,7.01,7.0,7.01,26600.0
2009-10-21 14:10:00,7.01,7.01,6.98,6.98,74900.0,7.01,7.01,6.98,6.98,74900.0
2009-10-21 14:15:00,6.98,6.98,6.96,6.98,65100.0,6.98,6.98,6.96,6.98,65100.0
2009-10-21 14:20:00,6.97,6.98,6.96,6.97,69300.0,6.97,6.98,6.96,6.97,69300.0
2009-10-21 14:25:00,6.97,6.97,6.96,6.96,51100.0,6.97,6.97,6.96,6.96,51100.0
2009-10-21 14:30:00,6.96,6.97,6.95,6.95,69300.0,6.96,6.97,6.95,6.95,69300.0
2009-10-21 14:35:00,6.95,6.96,6.94,6.96,79100.0,6.95,6.96,6.94,6.96,79100.0
2009-10-21 14:40:00,6.96,7.0,6.95,6.98,130200.0,6.96,7.0,6.95,6.98,130200.0
2009-10-21 14:45:00,6.98,7.04,6.98,7.01,211400.0,6.98,7.04,6.98,7.01,211400.0
2009-10-21 14:50:00,7.01,7.03,7.01,7.01,89600.0,7.01,7.03,7.01,7.01,89600.0
2009-10-21 14:55:00,7.01,7.01,7.0,7.0,37800.0,7.01,7.01,7.0,7.0,37800.0
2009-10-21 15:00:00,7.0,7.0,7.0,7.0,24500.0,7.0,7.0,7.0,7.0,24500.0
2009-10-21 15:05:00,7.0,7.01,6.98,6.99,58800.0,7.0,7.01,6.98,6.99,58800.0
2009-10-21 15:10:00,6.99,6.99,6.99,6.99,60900.0,6.99,6.99,6.99,6.99,60900.0
2009-10-21 15:15:00,6.99,7.01,6.99,6.99,53900.0,6.99,7.01,6.99,6.99,53900.0
2009-10-21 15:20:00,6.99,6.99,6.94,6.96,147700.0,6.99,6.99,6.94,6.96,147700.0
2009-10-21 15:25:00,6.96,6.96,6.91,6.94,235200.0,6.96,6.96,6.91,6.94,235200.0
2009-10-21 15:30:00,6.93,6.94,6.91,6.92,95200.0,6.93,6.94,6.91,6.92,95200.0
2009-10-21 15:35:00,6.92,6.92,6.89,6.9,161000.0,6.92,6.92,6.89,6.9,161000.0
2009-10-21 15:40:00,6.9,6.91,6.89,6.89,83300.0,6.9,6.91,6.89,6.89,83300.0
2009-10-21 15:45:00,6.89,6.91,6.88,6.89,118300.0,6.89,6.91,6.88,6.89,118300.0
2009-10-21 15:50:00,6.89,6.9,6.86,6.88,185500.0,6.89,6.9,6.86,6.88,185500.0
2009-10-21 15:55:00,6.87,6.88,6.83,6.84,765800.0,6.87,6.88,6.83,6.84,765800.0
2009-10-22 09:30:00,6.87,6.9,6.85,6.85,232400.0,6.87,6.9,6.85,6.85,232400.0
2009-10-22 09:35:00,6.85,6.88,6.84,6.85,172900.0,6.85,6.88,6.84,6.85,172900.0
2009-10-22 09:40:00,6.85,6.86,6.84,6.85,120400.0,6.85,6.86,6.84,6.85,120400.0
2009-10-22 09:45:00,6.85,6.88,6.8,6.81,257600.0,6.85,6.88,6.8,6.81,257600.0
2009-10-22 09:50:00,6.81,6.86,6.81,6.86,271600.0,6.81,6.86,6.81,6.86,271600.0
2009-10-22 09:55:00,6.86,6.87,6.81,6.81,51800.0,6.86,6.87,6.81,6.81,51800.0
2009-10-22 10:00:00,6.81,6.83,6.79,6.82,100100.0,6.81,6.83,6.79,6.82,100100.0
2009-10-22 10:05:00,6.82,6.82,6.8,6.81,52500.0,6.82,6.82,6.8,6.81,52500.0
2009-10-22 10:10:00,6.81,6.84,6.81,6.84,116200.0,6.81,6.84,6.81,6.84,116200.0
2009-10-22 10:15:00,6.84,6.84,6.83,6.83,45500.0,6.84,6.84,6.83,6.83,45500.0
2009-10-22 10:20:00,6.83,6.88,6.83,6.87,91000.0,6.83,6.88,6.83,6.87,91000.0
2009-10-22 10:25:00,6.87,6.87,6.83,6.84,102900.0,6.87,6.87,6.83,6.84,102900.0
2009-10-22 10:30:00,6.83,6.84,6.83,6.84,129500.0,6.83,6.84,6.83,6.84,129500.0
2009-10-22 10:35:00,6.84,6.86,6.83,6.84,82600.0,6.84,6.86,6.83,6.84,82600.0
2009-10-22 10:40:00,6.85,6.89,6.85,6.89,84000.0,6.85,6.89,6.85,6.89,84000.0
2009-10-22 10:45:00,6.89,6.9,6.88,6.9,177100.0,6.89,6.9,6.88,6.9,177100.0
2009-10-22 10:50:00,6.89,6.95,6.89,6.93,170800.0,6.89,6.95,6.89,6.93,170800.0
2009-10-22 10:55:00,6.93,6.93,6.91,6.92,90300.0,6.93,6.93,6.91,6.92,90300.0
2009-10-22 11:00:00,6.92,6.94,6.91,6.94,46200.0,6.92,6.94,6.91,6.94,46200.0
2009-10-22 11:05:00,6.94,6.96,6.93,6.96,73500.0,6.94,6.96,6.93,6.96,73500.0
2009-10-22 11:10:00,6.96,6.99,6.96,6.99,190400.0,6.96,6.99,6.96,6.99,190400.0
2009-10-22 11:15:00,6.99,7.0,6.97,6.97,111300.0,6.99,7.0,6.97,6.97,111300.0
2009-10-22 11:20:00,6.96,6.97,6.95,6.96,86800.0,6.96,6.97,6.95,6.96,86800.0
2009-10-22 11:25:00,6.96,6.99,6.96,6.97,84700.0,6.96,6.99,6.96,6.97,84700.0
2009-10-22 11:30:00,6.98,6.99,6.97,6.99,100800.0,6.98,6.99,6.97,6.99,100800.0
2009-10-22 11:35:00,6.99,6.99,6.98,6.98,87500.0,6.99,6.99,6.98,6.98,87500.0
2009-10-22 11:40:00,6.98,6.99,6.98,6.98,53200.0,6.98,6.99,6.98,6.98,53200.0
2009-10-22 11:45:00,6.98,6.99,6.98,6.99,42700.0,6.98,6.99,6.98,6.99,42700.0
2009-10-22 11:50:00,6.99,6.99,6.95,6.96,33600.0,6.99,6.99,6.95,6.96,33600.0
2009-10-22 11:55:00,6.96,6.98,6.96,6.98,73500.0,6.96,6.98,6.96,6.98,73500.0
2009-10-22 12:00:00,6.98,6.98,6.96,6.96,29400.0,6.98,6.98,6.96,6.96,29400.0
2009-10-22 12:05:00,6.96,6.96,6.95,6.96,28000.0,6.96,6.96,6.95,6.96,28000.0
2009-10-22 12:10:00,6.96,6.97,6.96,6.97,36400.0,6.96,6.97,6.96,6.97,36400.0
2009-10-22 12:15:00,6.97,6.98,6.97,6.97,39200.0,6.97,6.98,6.97,6.97,39200.0
2009-10-22 12:20:00,6.96,6.97,6.96,6.97,43400.0,6.96,6.97,6.96,6.97,43400.0
2009-10-22 12:25:00,6.97,6.97,6.96,6.96,30800.0,6.97,6.97,6.96,6.96,30800.0
2009-10-22 12:30:00,6.96,6.99,6.96,6.97,93800.0,6.96,6.99,6.96,6.97,93800.0
2009-10-22 12:35:00,6.97,6.97,6.97,6.97,23100.0,6.97,6.97,6.97,6.97,23100.0
2009-10-22 12:40:00,6.97,6.98,6.97,6.97,46200.0,6.97,6.98,6.97,6.97,46200.0
2009-10-22 12:45:00,6.97,6.98,6.96,6.96,24500.0,6.97,6.98,6.96,6.96,24500.0
2009-10-22 12:50:00,6.97,6.97,6.96,6.96,20300.0,6.97,6.97,6.96,6.96,20300.0
2009-10-22 12:55:00,6.96,6.97,6.96,6.96,70700.0,6.96,6.97,6.96,6.96,70700.0
2009-10-22 13:00:00,6.96,6.98,6.96,6.97,26600.0,6.96,6.98,6.96,6.97,26600.0
2009-10-22 13:05:00,6.97,6.97,6.97,6.97,12600.0,6.97,6.97,6.97,6.97,12600.0
2009-10-22 13:10:00,6.97,6.97,6.96,6.96,27300.0,6.97,6.97,6.96,6.96,27300.0
2009-10-22 13:15:00,6.96,6.96,6.96,6.96,24500.0,6.96,6.96,6.96,6.96,24500.0
2009-10-22 13:20:00,6.96,6.98,6.96,6.98,53900.0,6.96,6.98,6.96,6.98,53900.0
2009-10-22 13:25:00,6.98,6.98,6.98,6.98,23100.0,6.98,6.98,6.98,6.98,23100.0
2009-10-22 13:30:00,6.97,6.98,6.96,6.98,74900.0,6.97,6.98,6.96,6.98,74900.0
2009-10-22 13:35:00,6.98,7.0,6.98,7.0,77000.0,6.98,7.0,6.98,7.0,77000.0
2009-10-22 13:40:00,7.0,7.01,7.0,7.01,147000.0,7.0,7.01,7.0,7.01,147000.0
2009-10-22 13:45:00,7.01,7.01,7.0,7.01,126000.0,7.01,7.01,7.0,7.01,126000.0
2009-10-22 13:50:00,7.01,7.02,7.0,7.0,48300.0,7.01,7.02,7.0,7.0,48300.0
2009-10-22 13:55:00,7.01,7.01,7.0,7.0,32200.0,7.01,7.01,7.0,7.0,32200.0
2009-10-22 14:00:00,7.0,7.02,6.99,7.01,83300.0,7.0,7.02,6.99,7.01,83300.0
2009-10-22 14:05:00,7.01,7.02,7.01,7.01,60200.0,7.01,7.02,7.01,7.01,60200.0
2009-10-22 14:10:00,7.01,7.04,7.01,7.04,111300.0,7.01,7.04,7.01,7.04,111300.0
2009-10-22 14:15:00,7.04,7.05,7.04,7.05,119700.0,7.04,7.05,7.04,7.05,119700.0
2009-10-22 14:20:00,7.05,7.07,7.04,7.07,77000.0,7.05,7.07,7.04,7.07,77000.0
2009-10-22 14:25:00,7.07,7.08,7.06,7.07,97300.0,7.07,7.08,7.06,7.07,97300.0
2009-10-22 14:30:00,7.07,7.07,7.05,7.05,76300.0,7.07,7.07,7.05,7.05,76300.0
2009-10-22 14:35:00,7.05,7.05,7.02,7.03,137200.0,7.05,7.05,7.02,7.03,137200.0
2009-10-22 14:40:00,7.03,7.05,7.02,7.04,116200.0,7.03,7.05,7.02,7.04,116200.0
2009-10-22 14:45:00,7.04,7.04,7.03,7.04,32900.0,7.04,7.04,7.03,7.04,32900.0
2009-10-22 14:50:00,7.03,7.04,7.03,7.04,43400.0,7.03,7.04,7.03,7.04,43400.0
2009-10-22 14:55:00,7.04,7.05,7.03,7.05,74200.0,7.04,7.05,7.03,7.05,74200.0
2009-10-22 15:00:00,7.05,7.05,7.04,7.05,65100.0,7.05,7.05,7.04,7.05,65100.0
2009-10-22 15:05:00,7.05,7.06,7.04,7.04,84000.0,7.05,7.06,7.04,7.04,84000.0
2009-10-22 15:10:00,7.04,7.05,7.03,7.04,143500.0,7.04,7.05,7.03,7.04,143500.0
2009-10-22 15:15:00,7.04,7.06,7.04,7.05,80500.0,7.04,7.06,7.04,7.05,80500.0
2009-10-22 15:20:00,7.05,7.07,7.05,7.07,103600.0,7.05,7.07,7.05,7.07,103600.0
2009-10-22 15:25:00,7.07,7.08,7.06,7.08,131600.0,7.07,7.08,7.06,7.08,131600.0
2009-10-22 15:30:00,7.08,7.1,7.07,7.07,203000.0,7.08,7.1,7.07,7.07,203000.0
2009-10-22 15:35:00,7.07,7.09,7.06,7.07,242900.0,7.07,7.09,7.06,7.07,242900.0
2009-10-22 15:40:00,7.07,7.09,7.07,7.09,287000.0,7.07,7.09,7.07,7.09,287000.0
2009-10-22 15:45:00,7.09,7.09,7.08,7.09,150500.0,7.09,7.09,7.08,7.09,150500.0
2009-10-22 15:50:00,7.09,7.1,7.08,7.1,275100.0,7.09,7.1,7.08,7.1,275100.0
2009-10-22 15:55:00,7.1,7.1,7.06,7.09,494900.0,7.1,7.1,7.06,7.09,494900.0
2009-10-23 09:30:00,7.13,7.83,7.1,7.8,3939600.0,7.13,7.83,7.1,7.8,3939600.0
2009-10-23 09:35:00,7.8,7.85,7.63,7.65,1692600.0,7.8,7.85,7.63,7.65,1692600.0
2009-10-23 09:40:00,7.64,7.71,7.59,7.66,1239000.0,7.64,7.71,7.59,7.66,1239000.0
2009-10-23 09:45:00,7.66,7.68,7.63,7.63,886900.0,7.66,7.68,7.63,7.63,886900.0
2009-10-23 09:50:00,7.63,7.68,7.57,7.68,1120000.0,7.63,7.68,7.57,7.68,1120000.0
2009-10-23 09:55:00,7.68,7.71,7.66,7.7,695800.0,7.68,7.71,7.66,7.7,695800.0
2009-10-23 10:00:00,7.7,7.82,7.69,7.75,956900.0,7.7,7.82,7.69,7.75,956900.0
2009-10-23 10:05:00,7.75,7.76,7.65,7.73,543200.0,7.75,7.76,7.65,7.73,543200.0
2009-10-23 10:10:00,7.73,7.83,7.73,7.77,737800.0,7.73,7.83,7.73,7.77,737800.0
2009-10-23 10:15:00,7.77,7.81,7.72,7.78,541800.0,7.77,7.81,7.72,7.78,541800.0
2009-10-23 10:20:00,7.78,7.88,7.74,7.84,1135400.0,7.78,7.88,7.74,7.84,1135400.0
2009-10-23 10:25:00,7.85,7.93,7.84,7.91,849800.0,7.85,7.93,7.84,7.91,849800.0
2009-10-23 10:30:00,7.92,8.05,7.9,8.04,1521100.0,7.92,8.05,7.9,8.04,1521100.0
2009-10-23 10:35:00,8.04,8.17,8.03,8.15,2728600.0,8.04,8.17,8.03,8.15,2728600.0
2009-10-23 10:40:00,8.15,8.21,8.09,8.2,1470700.0,8.15,8.21,8.09,8.2,1470700.0
2009-10-23 10:45:00,8.2,8.21,8.11,8.18,1111600.0,8.2,8.21,8.11,8.18,1111600.0
2009-10-23 10:50:00,8.18,8.2,8.01,8.01,1832600.0,8.18,8.2,8.01,8.01,1832600.0
2009-10-23 10:55:00,8.02,8.02,7.89,7.92,1674400.0,8.02,8.02,7.89,7.92,1674400.0
2009-10-23 11:00:00,7.92,8.0,7.9,7.9,1309700.0,7.92,8.0,7.9,7.9,1309700.0
2009-10-23 11:05:00,7.91,7.97,7.9,7.95,751800.0,7.91,7.97,7.9,7.95,751800.0
2009-10-23 11:10:00,7.96,7.96,7.81,7.87,955500.0,7.96,7.96,7.81,7.87,955500.0
2009-10-23 11:15:00,7.87,7.91,7.85,7.86,907200.0,7.87,7.91,7.85,7.86,907200.0
2009-10-23 11:20:00,7.86,7.9,7.82,7.84,676200.0,7.86,7.9,7.82,7.84,676200.0
2009-10-23 11:25:00,7.85,7.91,7.84,7.87,785400.0,7.85,7.91,7.84,7.87,785400.0
2009-10-23 11:30:00,7.87,7.87,7.84,7.86,558600.0,7.87,7.87,7.84,7.86,558600.0
2009-10-23 11:35:00,7.86,7.86,7.83,7.84,359800.0,7.86,7.86,7.83,7.84,359800.0
2009-10-23 11:40:00,7.84,7.88,7.84,7.85,759500.0,7.84,7.88,7.84,7.85,759500.0
2009-10-23 11:45:00,7.85,7.87,7.85,7.86,178500.0,7.85,7.87,7.85,7.86,178500.0
2009-10-23 11:50:00,7.86,7.88,7.85,7.85,254100.0,7.86,7.88,7.85,7.85,254100.0
2009-10-23 11:55:00,7.86,7.86,7.83,7.85,288400.0,7.86,7.86,7.83,7.85,288400.0
2009-10-23 12:00:00,7.85,7.91,7.85,7.89,634900.0,7.85,7.91,7.85,7.89,634900.0
2009-10-23 12:05:00,7.89,7.93,7.84,7.85,289100.0,7.89,7.93,7.84,7.85,289100.0
2009-10-23 12:10:00,7.86,7.88,7.86,7.88,165200.0,7.86,7.88,7.86,7.88,165200.0
2009-10-23 12:15:00,7.86,7.86,7.79,7.83,466900.0,7.86,7.86,7.79,7.83,466900.0
2009-10-23 12:20:00,7.83,7.83,7.75,7.76,266700.0,7.83,7.83,7.75,7.76,266700.0
2009-10-23 12:25:00,7.76,7.81,7.76,7.81,111300.0,7.76,7.81,7.76,7.81,111300.0
2009-10-23 12:30:00,7.81,7.81,7.76,7.78,119000.0,7.81,7.81,7.76,7.78,119000.0
2009-10-23 12:35:00,7.77,7.78,7.74,7.75,147700.0,7.77,7.78,7.74,7.75,147700.0
2009-10-23 12:40:00,7.75,7.77,7.71,7.77,527100.0,7.75,7.77,7.71,7.77,527100.0
2009-10-23 12:45:00,7.77,7.78,7.75,7.76,228900.0,7.77,7.78,7.75,7.76,228900.0
2009-10-23 12:50:00,7.76,7.78,7.76,7.77,178500.0,7.76,7.78,7.76,7.77,178500.0
2009-10-23 12:55:00,7.76,7.77,7.72,7.73,235900.0,7.76,7.77,7.72,7.73,235900.0
2009-10-23 13:00:00,7.73,7.74,7.72,7.73,148400.0,7.73,7.74,7.72,7.73,148400.0
2009-10-23 13:05:00,7.73,7.86,7.71,7.74,983500.0,7.73,7.86,7.71,7.74,983500.0
2009-10-23 13:10:00,7.74,7.75,7.73,7.74,232400.0,7.74,7.75,7.73,7.74,232400.0
2009-10-23 13:15:00,7.75,7.76,7.72,7.73,161000.0,7.75,7.76,7.72,7.73,161000.0
2009-10-23 13:20:00,7.73,7.73,7.69,7.69,300300.0,7.73,7.73,7.69,7.69,300300.0
2009-10-23 13:25:00,7.69,7.72,7.69,7.7,270900.0,7.69,7.72,7.69,7.7,270900.0
2009-10-23 13:30:00,7.69,7.7,7.68,7.68,513800.0,7.69,7.7,7.68,7.68,513800.0
2009-10-23 13:35:00,7.68,7.74,7.68,7.7,469700.0,7.68,7.74,7.68,7.7,469700.0
2009-10-23 13:40:00,7.7,7.78,7.7,7.77,451500.0,7.7,7.78,7.7,7.77,451500.0
2009-10-23 13:45:00,7.77,7.8,7.77,7.79,189000.0,7.77,7.8,7.77,7.79,189000.0
2009-10-23 13:50:00,7.79,7.79,7.73,7.74,218400.0,7.79,7.79,7.73,7.74,218400.0
2009-10-23 13:55:00,7.73,7.74,7.7,7.7,124600.0,7.73,7.74,7.7,7.7,124600.0
2009-10-23 14:00:00,7.7,7.75,7.7,7.75,163100.0,7.7,7.75,7.7,7.75,163100.0
2009-10-23 14:05:00,7.74,7.76,7.73,7.76,143500.0,7.74,7.76,7.73,7.76,143500.0
2009-10-23 14:10:00,7.76,7.78,7.76,7.78,149800.0,7.76,7.78,7.76,7.78,149800.0
2009-10-23 14:15:00,7.78,7.83,7.78,7.82,299600.0,7.78,7.83,7.78,7.82,299600.0
2009-10-23 14:20:00,7.83,7.84,7.82,7.83,229600.0,7.83,7.84,7.82,7.83,229600.0
2009-10-23 14:25:00,7.82,7.83,7.81,7.81,151200.0,7.82,7.83,7.81,7.81,151200.0
2009-10-23 14:30:00,7.81,7.83,7.81,7.81,226100.0,7.81,7.83,7.81,7.81,226100.0
2009-10-23 14:35:00,7.81,7.88,7.81,7.86,383600.0,7.81,7.88,7.81,7.86,383600.0
2009-10-23 14:40:00,7.86,7.9,7.86,7.9,358400.0,7.86,7.9,7.86,7.9,358400.0
2009-10-23 14:45:00,7.9,7.92,7.86,7.87,268100.0,7.9,7.92,7.86,7.87,268100.0
2009-10-23 14:50:00,7.87,7.88,7.83,7.85,175700.0,7.87,7.88,7.83,7.85,175700.0
2009-10-23 14:55:00,7.85,7.88,7.85,7.87,180600.0,7.85,7.88,7.85,7.87,180600.0
2009-10-23 15:00:00,7.87,7.87,7.8,7.8,240800.0,7.87,7.87,7.8,7.8,240800.0
2009-10-23 15:05:00,7.8,7.84,7.78,7.83,165900.0,7.8,7.84,7.78,7.83,165900.0
2009-10-23 15:10:00,7.83,7.84,7.8,7.84,151200.0,7.83,7.84,7.8,7.84,151200.0
2009-10-23 15:15:00,7.84,7.86,7.82,7.85,150500.0,7.84,7.86,7.82,7.85,150500.0
2009-10-23 15:20:00,7.85,7.85,7.81,7.82,244300.0,7.85,7.85,7.81,7.82,244300.0
2009-10-23 15:25:00,7.82,7.86,7.82,7.86,466200.0,7.82,7.86,7.82,7.86,466200.0
2009-10-23 15:30:00,7.86,7.86,7.84,7.86,386400.0,7.86,7.86,7.84,7.86,386400.0
2009-10-23 15:35:00,7.86,7.86,7.84,7.84,498400.0,7.86,7.86,7.84,7.84,498400.0
2009-10-23 15:40:00,7.85,7.85,7.81,7.81,420700.0,7.85,7.85,7.81,7.81,420700.0
2009-10-23 15:45:00,7.81,7.83,7.78,7.83,621600.0,7.81,7.83,7.78,7.83,621600.0
2009-10-23 15:50:00,7.83,7.86,7.83,7.85,705600.0,7.83,7.86,7.83,7.85,705600.0
2009-10-23 15:55:00,7.85,7.85,7.8,7.84,1241800.0,7.85,7.85,7.8,7.84,1241800.0
2009-10-26 09:30:00,7.96,8.11,7.95,8.03,669200.0,7.96,8.11,7.95,8.03,669200.0
2009-10-26 09:35:00,8.05,8.06,8.02,8.04,170100.0,8.05,8.06,8.02,8.04,170100.0
2009-10-26 09:40:00,8.04,8.04,7.98,8.0,213500.0,8.04,8.04,7.98,8.0,213500.0
2009-10-26 09:45:00,8.02,8.04,7.96,7.98,311500.0,8.02,8.04,7.96,7.98,311500.0
2009-10-26 09:50:00,7.99,8.0,7.97,7.98,113400.0,7.99,8.0,7.97,7.98,113400.0
2009-10-26 09:55:00,7.98,8.07,7.98,8.05,256200.0,7.98,8.07,7.98,8.05,256200.0
2009-10-26 10:00:00,8.04,8.08,8.04,8.07,230300.0,8.04,8.08,8.04,8.07,230300.0
2009-10-26 10:05:00,8.07,8.09,8.03,8.06,194600.0,8.07,8.09,8.03,8.06,194600.0
2009-10-26 10:10:00,8.06,8.06,8.0,8.04,121100.0,8.06,8.06,8.0,8.04,121100.0
2009-10-26 10:15:00,8.04,8.05,8.01,8.02,63700.0,8.04,8.05,8.01,8.02,63700.0
2009-10-26 10:20:00,8.02,8.06,8.01,8.06,70700.0,8.02,8.06,8.01,8.06,70700.0
2009-10-26 10:25:00,8.05,8.06,7.97,7.98,351400.0,8.05,8.06,7.97,7.98,351400.0
2009-10-26 10:30:00,7.98,7.98,7.92,7.97,541100.0,7.98,7.98,7.92,7.97,541100.0
2009-10-26 10:35:00,7.97,7.99,7.97,7.98,138600.0,7.97,7.99,7.97,7.98,138600.0
2009-10-26 10:40:00,7.98,8.0,7.98,7.99,139300.0,7.98,8.0,7.98,7.99,139300.0
2009-10-26 10:45:00,7.99,8.01,7.96,7.98,255500.0,7.99,8.01,7.96,7.98,255500.0
2009-10-26 10:50:00,7.99,8.02,7.98,8.01,194600.0,7.99,8.02,7.98,8.01,194600.0
2009-10-26 10:55:00,8.01,8.02,7.99,8.0,125300.0,8.01,8.02,7.99,8.0,125300.0
2009-10-26 11:00:00,8.0,8.0,7.99,8.0,55300.0,8.0,8.0,7.99,8.0,55300.0
2009-10-26 11:05:00,8.0,8.02,8.0,8.01,87500.0,8.0,8.02,8.0,8.01,87500.0
2009-10-26 11:10:00,8.01,8.01,7.99,7.99,71400.0,8.01,8.01,7.99,7.99,71400.0
2009-10-26 11:15:00,8.0,8.02,7.99,8.02,72100.0,8.0,8.02,7.99,8.02,72100.0
2009-10-26 11:20:00,8.02,8.02,8.0,8.01,129500.0,8.02,8.02,8.0,8.01,129500.0
2009-10-26 11:25:00,8.0,8.03,8.0,8.02,72100.0,8.0,8.03,8.0,8.02,72100.0
2009-10-26 11:30:00,8.02,8.02,7.95,7.96,177800.0,8.02,8.02,7.95,7.96,177800.0
2009-10-26 11:35:00,7.96,7.97,7.94,7.96,186200.0,7.96,7.97,7.94,7.96,186200.0
2009-10-26 11:40:00,7.95,7.99,7.94,7.98,80500.0,7.95,7.99,7.94,7.98,80500.0
2009-10-26 11:45:00,7.98,7.98,7.95,7.96,60200.0,7.98,7.98,7.95,7.96,60200.0
2009-10-26 11:50:00,7.96,7.98,7.96,7.96,34300.0,7.96,7.98,7.96,7.96,34300.0
2009-10-26 11:55:00,7.96,7.98,7.91,7.92,139300.0,7.96,7.98,7.91,7.92,139300.0
2009-10-26 12:00:00,7.92,7.95,7.91,7.94,203000.0,7.92,7.95,7.91,7.94,203000.0
2009-10-26 12:05:00,7.94,7.96,7.94,7.96,213500.0,7.94,7.96,7.94,7.96,213500.0
2009-10-26 12:10:00,7.96,7.96,7.96,7.96,71400.0,7.96,7.96,7.96,7.96,71400.0
2009-10-26 12:15:00,7.97,8.03,7.96,8.02,235200.0,7.97,8.03,7.96,8.02,235200.0
2009-10-26 12:20:00,8.03,8.03,8.0,8.0,44800.0,8.03,8.03,8.0,8.0,44800.0
2009-10-26 12:25:00,8.01,8.02,8.0,8.0,93800.0,8.01,8.02,8.0,8.0,93800.0
2009-10-26 12:30:00,8.01,8.02,8.01,8.01,101500.0,8.01,8.02,8.01,8.01,101500.0
2009-10-26 12:35:00,8.01,8.02,8.0,8.01,63700.0,8.01,8.02,8.0,8.01,63700.0
2009-10-26 12:40:00,8.02,8.03,8.01,8.02,84700.0,8.02,8.03,8.01,8.02,84700.0
2009-10-26 12:45:00,8.02,8.02,7.99,8.0,45500.0,8.02,8.02,7.99,8.0,45500.0
2009-10-26 12:50:00,8.0,8.02,8.0,8.02,124600.0,8.0,8.02,8.0,8.02,124600.0
2009-10-26 12:55:00,8.02,8.02,8.0,8.0,87500.0,8.02,8.02,8.0,8.0,87500.0
2009-10-26 13:00:00,8.0,8.0,8.0,8.0,91000.0,8.0,8.0,8.0,8.0,91000.0
2009-10-26 13:05:00,8.0,8.0,7.96,7.97,86800.0,8.0,8.0,7.96,7.97,86800.0
2009-10-26 13:10:00,7.97,7.97,7.95,7.95,81900.0,7.97,7.97,7.95,7.95,81900.0
2009-10-26 13:15:00,7.95,7.96,7.94,7.95,106400.0,7.95,7.96,7.94,7.95,106400.0
2009-10-26 13:20:00,7.96,7.96,7.93,7.93,66500.0,7.96,7.96,7.93,7.93,66500.0
2009-10-26 13:25:00,7.93,7.93,7.92,7.93,102900.0,7.93,7.93,7.92,7.93,102900.0
2009-10-26 13:30:00,7.93,7.93,7.92,7.92,37100.0,7.93,7.93,7.92,7.92,37100.0
2009-10-26 13:35:00,7.93,7.96,7.93,7.95,56700.0,7.93,7.96,7.93,7.95,56700.0
2009-10-26 13:40:00,7.95,7.98,7.95,7.96,40600.0,7.95,7.98,7.95,7.96,40600.0
2009-10-26 13:45:00,7.96,7.97,7.95,7.95,69300.0,7.96,7.97,7.95,7.95,69300.0
2009-10-26 13:50:00,7.95,7.97,7.95,7.96,89600.0,7.95,7.97,7.95,7.96,89600.0
2009-10-26 13:55:00,7.96,7.96,7.93,7.94,47600.0,7.96,7.96,7.93,7.94,47600.0
2009-10-26 14:00:00,7.94,7.94,7.93,7.93,39200.0,7.94,7.94,7.93,7.93,39200.0
2009-10-26 14:05:00,7.93,7.94,7.93,7.93,44800.0,7.93,7.94,7.93,7.93,44800.0
2009-10-26 14:10:00,7.93,7.93,7.92,7.93,66500.0,7.93,7.93,7.92,7.93,66500.0
2009-10-26 14:15:00,7.93,7.93,7.9,7.9,68600.0,7.93,7.93,7.9,7.9,68600.0
2009-10-26 14:20:00,7.9,7.92,7.9,7.9,46900.0,7.9,7.92,7.9,7.9,46900.0
2009-10-26 14:25:00,7.9,7.91,7.89,7.91,57400.0,7.9,7.91,7.89,7.91,57400.0
2009-10-26 14:30:00,7.91,7.92,7.91,7.91,44800.0,7.91,7.92,7.91,7.91,44800.0
2009-10-26 14:35:00,7.9,7.9,7.89,7.9,42000.0,7.9,7.9,7.89,7.9,42000.0
2009-10-26 14:40:00,7.91,7.91,7.9,7.91,34300.0,7.91,7.91,7.9,7.91,34300.0
2009-10-26 14:45:00,7.91,7.91,7.89,7.89,82600.0,7.91,7.91,7.89,7.89,82600.0
2009-10-26 14:50:00,7.89,7.91,7.89,7.91,40600.0,7.89,7.91,7.89,7.91,40600.0
2009-10-26 14:55:00,7.91,7.92,7.9,7.9,142100.0,7.91,7.92,7.9,7.9,142100.0
2009-10-26 15:00:00,7.9,7.91,7.9,7.91,65100.0,7.9,7.91,7.9,7.91,65100.0
2009-10-26 15:05:00,7.91,7.91,7.89,7.9,56700.0,7.91,7.91,7.89,7.9,56700.0
2009-10-26 15:10:00,7.9,7.9,7.89,7.89,63700.0,7.9,7.9,7.89,7.89,63700.0
2009-10-26 15:15:00,7.89,7.92,7.89,7.9,109200.0,7.89,7.92,7.89,7.9,109200.0
2009-10-26 15:20:00,7.9,7.9,7.89,7.9,51100.0,7.9,7.9,7.89,7.9,51100.0
2009-10-26 15:25:00,7.9,7.9,7.89,7.89,109900.0,7.9,7.9,7.89,7.89,109900.0
2009-10-26 15:30:00,7.9,7.92,7.9,7.91,140700.0,7.9,7.92,7.9,7.91,140700.0
2009-10-26 15:35:00,7.91,7.91,7.88,7.88,214900.0,7.91,7.91,7.88,7.88,214900.0
2009-10-26 15:40:00,7.88,7.89,7.88,7.88,191800.0,7.88,7.89,7.88,7.88,191800.0
2009-10-26 15:45:00,7.88,7.9,7.88,7.88,354200.0,7.88,7.9,7.88,7.88,354200.0
2009-10-26 15:50:00,7.88,7.88,7.86,7.87,483700.0,7.88,7.88,7.86,7.87,483700.0
2009-10-26 15:55:00,7.87,7.9,7.87,7.88,403900.0,7.87,7.9,7.87,7.88,403900.0
2009-10-27 09:30:00,7.89,7.92,7.86,7.86,184800.0,7.89,7.92,7.86,7.86,184800.0
2009-10-27 09:35:00,7.86,7.87,7.84,7.86,188300.0,7.86,7.87,7.84,7.86,188300.0
2009-10-27 09:40:00,7.86,7.87,7.83,7.83,207900.0,7.86,7.87,7.83,7.83,207900.0
2009-10-27 09:45:00,7.83,7.85,7.82,7.84,298200.0,7.83,7.85,7.82,7.84,298200.0
2009-10-27 09:50:00,7.84,7.84,7.82,7.83,147000.0,7.84,7.84,7.82,7.83,147000.0
2009-10-27 09:55:00,7.83,7.85,7.83,7.84,191800.0,7.83,7.85,7.83,7.84,191800.0
2009-10-27 10:00:00,7.84,7.84,7.8,7.81,325500.0,7.84,7.84,7.8,7.81,325500.0
2009-10-27 10:05:00,7.8,7.83,7.8,7.82,97300.0,7.8,7.83,7.8,7.82,97300.0
2009-10-27 10:10:00,7.83,7.83,7.82,7.83,58100.0,7.83,7.83,7.82,7.83,58100.0
2009-10-27 10:15:00,7.82,7.82,7.8,7.82,123200.0,7.82,7.82,7.8,7.82,123200.0
2009-10-27 10:20:00,7.82,7.83,7.79,7.81,114800.0,7.82,7.83,7.79,7.81,114800.0
2009-10-27 10:25:00,7.81,7.86,7.8,7.86,99400.0,7.81,7.86,7.8,7.86,99400.0
2009-10-27 10:30:00,7.85,7.86,7.83,7.83,74200.0,7.85,7.86,7.83,7.83,74200.0
2009-10-27 10:35:00,7.83,7.86,7.83,7.85,48300.0,7.83,7.86,7.83,7.85,48300.0
2009-10-27 10:40:00,7.85,7.9,7.85,7.88,191800.0,7.85,7.9,7.85,7.88,191800.0
2009-10-27 10:45:00,7.89,7.9,7.85,7.85,100100.0,7.89,7.9,7.85,7.85,100100.0
2009-10-27 10:50:00,7.85,7.86,7.84,7.85,106400.0,7.85,7.86,7.84,7.85,106400.0
2009-10-27 10:55:00,7.85,7.85,7.83,7.84,35000.0,7.85,7.85,7.83,7.84,35000.0
2009-10-27 11:00:00,7.84,7.85,7.83,7.83,84700.0,7.84,7.85,7.83,7.83,84700.0
2009-10-27 11:05:00,7.83,7.83,7.79,7.81,93100.0,7.83,7.83,7.79,7.81,93100.0
2009-10-27 11:10:00,7.81,7.82,7.81,7.82,74200.0,7.81,7.82,7.81,7.82,74200.0
2009-10-27 11:15:00,7.82,7.82,7.8,7.8,110600.0,7.82,7.82,7.8,7.8,110600.0
2009-10-27 11:20:00,7.81,7.81,7.79,7.8,58100.0,7.81,7.81,7.79,7.8,58100.0
2009-10-27 11:25:00,7.8,7.82,7.79,7.82,75600.0,7.8,7.82,7.79,7.82,75600.0
2009-10-27 11:30:00,7.82,7.82,7.8,7.8,25900.0,7.82,7.82,7.8,7.8,25900.0
2009-10-27 11:35:00,7.8,7.81,7.8,7.81,79100.0,7.8,7.81,7.8,7.81,79100.0
2009-10-27 11:40:00,7.82,7.82,7.79,7.79,121100.0,7.82,7.82,7.79,7.79,121100.0
2009-10-27 11:45:00,7.79,7.79,7.78,7.78,94500.0,7.79,7.79,7.78,7.78,94500.0
2009-10-27 11:50:00,7.78,7.79,7.76,7.76,118300.0,7.78,7.79,7.76,7.76,118300.0
2009-10-27 11:55:00,7.76,7.76,7.75,7.76,64400.0,7.76,7.76,7.75,7.76,64400.0
2009-10-27 12:00:00,7.76,7.77,7.76,7.77,39200.0,7.76,7.77,7.76,7.77,39200.0
2009-10-27 12:05:00,7.77,7.77,7.76,7.77,94500.0,7.77,7.77,7.76,7.77,94500.0
2009-10-27 12:10:00,7.77,7.78,7.77,7.78,49000.0,7.77,7.78,7.77,7.78,49000.0
2009-10-27 12:15:00,7.78,7.82,7.78,7.82,128100.0,7.78,7.82,7.78,7.82,128100.0
2009-10-27 12:20:00,7.82,7.84,7.82,7.84,89600.0,7.82,7.84,7.82,7.84,89600.0
2009-10-27 12:25:00,7.84,7.85,7.84,7.84,87500.0,7.84,7.85,7.84,7.84,87500.0
2009-10-27 12:30:00,7.84,7.84,7.81,7.82,68600.0,7.84,7.84,7.81,7.82,68600.0
2009-10-27 12:35:00,7.82,7.82,7.81,7.82,52500.0,7.82,7.82,7.81,7.82,52500.0
2009-10-27 12:40:00,7.81,7.81,7.81,7.81,11200.0,7.81,7.81,7.81,7.81,11200.0
2009-10-27 12:45:00,7.81,7.82,7.81,7.81,28000.0,7.81,7.82,7.81,7.81,28000.0
2009-10-27 12:50:00,7.81,7.82,7.77,7.77,84000.0,7.81,7.82,7.77,7.77,84000.0
2009-10-27 12:55:00,7.77,7.79,7.77,7.78,84000.0,7.77,7.79,7.77,7.78,84000.0
2009-10-27 13:00:00,7.78,7.81,7.78,7.8,34300.0,7.78,7.81,7.78,7.8,34300.0
2009-10-27 13:05:00,7.79,7.8,7.76,7.77,97300.0,7.79,7.8,7.76,7.77,97300.0
2009-10-27 13:10:00,7.77,7.8,7.76,7.8,83300.0,7.77,7.8,7.76,7.8,83300.0
2009-10-27 13:15:00,7.79,7.79,7.78,7.78,60200.0,7.79,7.79,7.78,7.78,60200.0
2009-10-27 13:20:00,7.78,7.78,7.74,7.74,46900.0,7.78,7.78,7.74,7.74,46900.0
2009-10-27 13:25:00,7.74,7.74,7.73,7.74,130200.0,7.74,7.74,7.73,7.74,130200.0
2009-10-27 13:30:00,7.74,7.76,7.74,7.76,94500.0,7.74,7.76,7.74,7.76,94500.0
2009-10-27 13:35:00,7.75,7.78,7.75,7.78,82600.0,7.75,7.78,7.75,7.78,82600.0
2009-10-27 13:40:00,7.77,7.8,7.77,7.8,77000.0,7.77,7.8,7.77,7.8,77000.0
2009-10-27 13:45:00,7.79,7.8,7.77,7.78,39200.0,7.79,7.8,7.77,7.78,39200.0
2009-10-27 13:50:00,7.78,7.8,7.78,7.79,56700.0,7.78,7.8,7.78,7.79,56700.0
2009-10-27 13:55:00,7.79,7.79,7.78,7.78,24500.0,7.79,7.79,7.78,7.78,24500.0
2009-10-27 14:00:00,7.78,7.78,7.77,7.77,28000.0,7.78,7.78,7.77,7.77,28000.0
2009-10-27 14:05:00,7.77,7.77,7.76,7.76,58800.0,7.77,7.77,7.76,7.76,58800.0
2009-10-27 14:10:00,7.77,7.79,7.77,7.79,39900.0,7.77,7.79,7.77,7.79,39900.0
2009-10-27 14:15:00,7.78,7.81,7.78,7.81,63000.0,7.78,7.81,7.78,7.81,63000.0
2009-10-27 14:20:00,7.81,7.81,7.81,7.81,25200.0,7.81,7.81,7.81,7.81,25200.0
2009-10-27 14:25:00,7.81,7.83,7.81,7.83,37800.0,7.81,7.83,7.81,7.83,37800.0
2009-10-27 14:30:00,7.81,7.82,7.8,7.8,45500.0,7.81,7.82,7.8,7.8,45500.0
2009-10-27 14:35:00,7.8,7.83,7.8,7.81,58100.0,7.8,7.83,7.8,7.81,58100.0
2009-10-27 14:40:00,7.81,7.81,7.79,7.79,40600.0,7.81,7.81,7.79,7.79,40600.0
2009-10-27 14:45:00,7.8,7.8,7.79,7.8,35700.0,7.8,7.8,7.79,7.8,35700.0
2009-10-27 14:50:00,7.8,7.82,7.8,7.82,196700.0,7.8,7.82,7.8,7.82,196700.0
2009-10-27 14:55:00,7.82,7.82,7.81,7.81,244300.0,7.82,7.82,7.81,7.81,244300.0
2009-10-27 15:00:00,7.81,7.82,7.8,7.82,125300.0,7.81,7.82,7.8,7.82,125300.0
2009-10-27 15:05:00,7.82,7.82,7.8,7.8,68600.0,7.82,7.82,7.8,7.8,68600.0
2009-10-27 15:10:00,7.8,7.8,7.79,7.79,47600.0,7.8,7.8,7.79,7.79,47600.0
2009-10-27 15:15:00,7.79,7.8,7.79,7.8,59500.0,7.79,7.8,7.79,7.8,59500.0
2009-10-27 15:20:00,7.79,7.8,7.76,7.77,100800.0,7.79,7.8,7.76,7.77,100800.0
2009-10-27 15:25:00,7.77,7.78,7.77,7.78,55300.0,7.77,7.78,7.77,7.78,55300.0
2009-10-27 15:30:00,7.78,7.79,7.74,7.74,390600.0,7.78,7.79,7.74,7.74,390600.0
2009-10-27 15:35:00,7.74,7.75,7.74,7.75,174300.0,7.74,7.75,7.74,7.75,174300.0
2009-10-27 15:40:00,7.75,7.75,7.74,7.75,198100.0,7.75,7.75,7.74,7.75,198100.0
2009-10-27 15:45:00,7.75,7.76,7.74,7.76,186200.0,7.75,7.76,7.74,7.76,186200.0
2009-10-27 15:50:00,7.76,7.77,7.76,7.76,380100.0,7.76,7.77,7.76,7.76,380100.0
2009-10-27 15:55:00,7.76,7.77,7.75,7.75,514500.0,7.76,7.77,7.75,7.75,514500.0
2009-10-28 09:30:00,7.83,7.83,7.77,7.77,354900.0,7.83,7.83,7.77,7.77,354900.0
2009-10-28 09:35:00,7.77,7.81,7.72,7.8,371000.0,7.77,7.81,7.72,7.8,371000.0
2009-10-28 09:40:00,7.8,7.85,7.79,7.84,280700.0,7.8,7.85,7.79,7.84,280700.0
2009-10-28 09:45:00,7.85,7.85,7.83,7.85,146300.0,7.85,7.85,7.83,7.85,146300.0
2009-10-28 09:50:00,7.84,7.85,7.82,7.83,204400.0,7.84,7.85,7.82,7.83,204400.0
2009-10-28 09:55:00,7.84,7.85,7.82,7.85,166600.0,7.84,7.85,7.82,7.85,166600.0
2009-10-28 10:00:00,7.85,7.85,7.81,7.83,145600.0,7.85,7.85,7.81,7.83,145600.0
2009-10-28 10:05:00,7.83,7.88,7.82,7.87,221200.0,7.83,7.88,7.82,7.87,221200.0
2009-10-28 10:10:00,7.87,7.91,7.87,7.88,249900.0,7.87,7.91,7.87,7.88,249900.0
2009-10-28 10:15:00,7.88,7.89,7.85,7.85,95900.0,7.88,7.89,7.85,7.85,95900.0
2009-10-28 10:20:00,7.85,7.85,7.83,7.85,71400.0,7.85,7.85,7.83,7.85,71400.0
2009-10-28 10:25:00,7.85,7.86,7.8,7.8,111300.0,7.85,7.86,7.8,7.8,111300.0
2009-10-28 10:30:00,7.81,7.85,7.81,7.85,156800.0,7.81,7.85,7.81,7.85,156800.0
2009-10-28 10:35:00,7.85,7.89,7.85,7.87,163800.0,7.85,7.89,7.85,7.87,163800.0
2009-10-28 10:40:00,7.88,7.88,7.85,7.85,133700.0,7.88,7.88,7.85,7.85,133700.0
2009-10-28 10:45:00,7.87,7.87,7.84,7.85,68600.0,7.87,7.87,7.84,7.85,68600.0
2009-10-28 10:50:00,7.85,7.85,7.8,7.81,118300.0,7.85,7.85,7.8,7.81,118300.0
2009-10-28 10:55:00,7.81,7.85,7.81,7.83,94500.0,7.81,7.85,7.81,7.83,94500.0
2009-10-28 11:00:00,7.82,7.82,7.81,7.82,31500.0,7.82,7.82,7.81,7.82,31500.0
2009-10-28 11:05:00,7.81,7.82,7.81,7.81,55300.0,7.81,7.82,7.81,7.81,55300.0
2009-10-28 11:10:00,7.82,7.82,7.78,7.78,74900.0,7.82,7.82,7.78,7.78,74900.0
2009-10-28 11:15:00,7.78,7.78,7.77,7.77,120400.0,7.78,7.78,7.77,7.77,120400.0
2009-10-28 11:20:00,7.77,7.8,7.77,7.78,86100.0,7.77,7.8,7.77,7.78,86100.0
2009-10-28 11:25:00,7.78,7.79,7.76,7.76,114100.0,7.78,7.79,7.76,7.76,114100.0
2009-10-28 11:30:00,7.76,7.78,7.75,7.75,147000.0,7.76,7.78,7.75,7.75,147000.0
2009-10-28 11:35:00,7.75,7.75,7.73,7.73,79800.0,7.75,7.75,7.73,7.73,79800.0
2009-10-28 11:40:00,7.73,7.74,7.71,7.71,182000.0,7.73,7.74,7.71,7.71,182000.0
2009-10-28 11:45:00,7.71,7.73,7.69,7.71,140000.0,7.71,7.73,7.69,7.71,140000.0
2009-10-28 11:50:00,7.71,7.71,7.68,7.7,142100.0,7.71,7.71,7.68,7.7,142100.0
2009-10-28 11:55:00,7.7,7.72,7.69,7.72,46900.0,7.7,7.72,7.69,7.72,46900.0
2009-10-28 12:00:00,7.72,7.76,7.69,7.76,196000.0,7.72,7.76,7.69,7.76,196000.0
2009-10-28 12:05:00,7.77,7.79,7.75,7.79,126000.0,7.77,7.79,7.75,7.79,126000.0
2009-10-28 12:10:00,7.79,7.79,7.75,7.76,81200.0,7.79,7.79,7.75,7.76,81200.0
2009-10-28 12:15:00,7.76,7.76,7.74,7.75,45500.0,7.76,7.76,7.74,7.75,45500.0
2009-10-28 12:20:00,7.75,7.75,7.74,7.74,39900.0,7.75,7.75,7.74,7.74,39900.0
2009-10-28 12:25:00,7.74,7.76,7.74,7.74,64400.0,7.74,7.76,7.74,7.74,64400.0
2009-10-28 12:30:00,7.74,7.75,7.72,7.73,40600.0,7.74,7.75,7.72,7.73,40600.0
2009-10-28 12:35:00,7.72,7.73,7.68,7.68,123900.0,7.72,7.73,7.68,7.68,123900.0
2009-10-28 12:40:00,7.68,7.7,7.68,7.7,39200.0,7.68,7.7,7.68,7.7,39200.0
2009-10-28 12:45:00,7.7,7.71,7.69,7.71,56000.0,7.7,7.71,7.69,7.71,56000.0
2009-10-28 12:50:00,7.71,7.71,7.66,7.67,133000.0,7.71,7.71,7.66,7.67,133000.0
2009-10-28 12:55:00,7.67,7.68,7.65,7.65,112000.0,7.67,7.68,7.65,7.65,112000.0
2009-10-28 13:00:00,7.65,7.67,7.64,7.66,100100.0,7.65,7.67,7.64,7.66,100100.0
2009-10-28 13:05:00,7.66,7.7,7.66,7.7,93800.0,7.66,7.7,7.66,7.7,93800.0
2009-10-28 13:10:00,7.7,7.71,7.68,7.71,30100.0,7.7,7.71,7.68,7.71,30100.0
2009-10-28 13:15:00,7.71,7.73,7.7,7.7,80500.0,7.71,7.73,7.7,7.7,80500.0
2009-10-28 13:20:00,7.7,7.71,7.7,7.7,43400.0,7.7,7.71,7.7,7.7,43400.0
2009-10-28 13:25:00,7.71,7.72,7.68,7.7,92400.0,7.71,7.72,7.68,7.7,92400.0
2009-10-28 13:30:00,7.7,7.7,7.69,7.69,14000.0,7.7,7.7,7.69,7.69,14000.0
2009-10-28 13:35:00,7.69,7.69,7.66,7.66,48300.0,7.69,7.69,7.66,7.66,48300.0
2009-10-28 13:40:00,7.67,7.68,7.65,7.66,81200.0,7.67,7.68,7.65,7.66,81200.0
2009-10-28 13:45:00,7.66,7.67,7.66,7.66,32200.0,7.66,7.67,7.66,7.66,32200.0
2009-10-28 13:50:00,7.65,7.65,7.64,7.65,59500.0,7.65,7.65,7.64,7.65,59500.0
2009-10-28 13:55:00,7.65,7.66,7.65,7.65,41300.0,7.65,7.66,7.65,7.65,41300.0
2009-10-28 14:00:00,7.65,7.65,7.61,7.61,233100.0,7.65,7.65,7.61,7.61,233100.0
2009-10-28 14:05:00,7.62,7.63,7.61,7.62,49700.0,7.62,7.63,7.61,7.62,49700.0
2009-10-28 14:10:00,7.63,7.64,7.62,7.64,87500.0,7.63,7.64,7.62,7.64,87500.0
2009-10-28 14:15:00,7.64,7.66,7.64,7.65,83300.0,7.64,7.66,7.64,7.65,83300.0
2009-10-28 14:20:00,7.64,7.66,7.63,7.64,48300.0,7.64,7.66,7.63,7.64,48300.0
2009-10-28 14:25:00,7.64,7.64,7.61,7.62,72100.0,7.64,7.64,7.61,7.62,72100.0
2009-10-28 14:30:00,7.62,7.62,7.6,7.61,73500.0,7.62,7.62,7.6,7.61,73500.0
2009-10-28 14:35:00,7.61,7.61,7.58,7.58,76300.0,7.61,7.61,7.58,7.58,76300.0
2009-10-28 14:40:00,7.59,7.6,7.57,7.6,95200.0,7.59,7.6,7.57,7.6,95200.0
2009-10-28 14:45:00,7.6,7.6,7.57,7.58,103600.0,7.6,7.6,7.57,7.58,103600.0
2009-10-28 14:50:00,7.6,7.62,7.6,7.62,102900.0,7.6,7.62,7.6,7.62,102900.0
2009-10-28 14:55:00,7.63,7.65,7.62,7.64,177100.0,7.63,7.65,7.62,7.64,177100.0
2009-10-28 15:00:00,7.63,7.65,7.63,7.65,119700.0,7.63,7.65,7.63,7.65,119700.0
2009-10-28 15:05:00,7.65,7.67,7.64,7.65,132300.0,7.65,7.67,7.64,7.65,132300.0
2009-10-28 15:10:00,7.66,7.68,7.64,7.65,179900.0,7.66,7.68,7.64,7.65,179900.0
2009-10-28 15:15:00,7.65,7.68,7.65,7.68,106400.0,7.65,7.68,7.65,7.68,106400.0
2009-10-28 15:20:00,7.67,7.69,7.66,7.68,149100.0,7.67,7.69,7.66,7.68,149100.0
2009-10-28 15:25:00,7.68,7.69,7.67,7.68,206500.0,7.68,7.69,7.67,7.68,206500.0
2009-10-28 15:30:00,7.68,7.69,7.67,7.67,188300.0,7.68,7.69,7.67,7.67,188300.0
2009-10-28 15:35:00,7.66,7.67,7.65,7.66,179900.0,7.66,7.67,7.65,7.66,179900.0
2009-10-28 15:40:00,7.66,7.68,7.66,7.67,143500.0,7.66,7.68,7.66,7.67,143500.0
2009-10-28 15:45:00,7.67,7.7,7.67,7.7,275100.0,7.67,7.7,7.67,7.7,275100.0
2009-10-28 15:50:00,7.7,7.7,7.65,7.65,242900.0,7.7,7.7,7.65,7.65,242900.0
2009-10-28 15:55:00,7.65,7.69,7.65,7.65,442400.0,7.65,7.69,7.65,7.65,442400.0
2009-10-29 09:30:00,7.67,7.76,7.57,7.76,355600.0,7.67,7.76,7.57,7.76,355600.0
2009-10-29 09:35:00,7.75,7.77,7.68,7.71,133700.0,7.75,7.77,7.68,7.71,133700.0
2009-10-29 09:40:00,7.71,7.73,7.7,7.7,72100.0,7.71,7.73,7.7,7.7,72100.0
2009-10-29 09:45:00,7.7,7.71,7.68,7.71,59500.0,7.7,7.71,7.68,7.71,59500.0
2009-10-29 09:50:00,7.71,7.71,7.68,7.7,37100.0,7.71,7.71,7.68,7.7,37100.0
2009-10-29 09:55:00,7.7,7.74,7.7,7.74,61600.0,7.7,7.74,7.7,7.74,61600.0
2009-10-29 10:00:00,7.74,7.8,7.74,7.8,128100.0,7.74,7.8,7.74,7.8,128100.0
2009-10-29 10:05:00,7.79,7.8,7.76,7.78,80500.0,7.79,7.8,7.76,7.78,80500.0
2009-10-29 10:10:00,7.77,7.79,7.77,7.78,37800.0,7.77,7.79,7.77,7.78,37800.0
2009-10-29 10:15:00,7.79,7.79,7.77,7.77,33600.0,7.79,7.79,7.77,7.77,33600.0
2009-10-29 10:20:00,7.77,7.79,7.76,7.76,94500.0,7.77,7.79,7.76,7.76,94500.0
2009-10-29 10:25:00,7.77,7.79,7.77,7.78,146300.0,7.77,7.79,7.77,7.78,146300.0
2009-10-29 10:30:00,7.78,7.78,7.75,7.76,130200.0,7.78,7.78,7.75,7.76,130200.0
2009-10-29 10:35:00,7.76,7.84,7.75,7.84,235200.0,7.76,7.84,7.75,7.84,235200.0
2009-10-29 10:40:00,7.84,7.87,7.82,7.82,284900.0,7.84,7.87,7.82,7.82,284900.0
2009-10-29 10:45:00,7.82,7.83,7.81,7.83,104300.0,7.82,7.83,7.81,7.83,104300.0
2009-10-29 10:50:00,7.83,7.85,7.82,7.85,81200.0,7.83,7.85,7.82,7.85,81200.0
2009-10-29 10:55:00,7.84,7.88,7.84,7.85,280000.0,7.84,7.88,7.84,7.85,280000.0
2009-10-29 11:00:00,7.85,7.88,7.85,7.87,126700.0,7.85,7.88,7.85,7.87,126700.0
2009-10-29 11:05:00,7.87,7.9,7.87,7.88,154000.0,7.87,7.9,7.87,7.88,154000.0
2009-10-29 11:10:00,7.88,7.88,7.86,7.87,94500.0,7.88,7.88,7.86,7.87,94500.0
2009-10-29 11:15:00,7.87,7.88,7.86,7.86,140700.0,7.87,7.88,7.86,7.86,140700.0
2009-10-29 11:20:00,7.86,7.88,7.86,7.88,117600.0,7.86,7.88,7.86,7.88,117600.0
2009-10-29 11:25:00,7.88,7.88,7.87,7.87,79800.0,7.88,7.88,7.87,7.87,79800.0
2009-10-29 11:30:00,7.87,7.88,7.87,7.87,50400.0,7.87,7.88,7.87,7.87,50400.0
2009-10-29 11:35:00,7.87,7.87,7.86,7.86,27300.0,7.87,7.87,7.86,7.86,27300.0
2009-10-29 11:40:00,7.86,7.88,7.86,7.86,74200.0,7.86,7.88,7.86,7.86,74200.0
2009-10-29 11:45:00,7.86,7.86,7.85,7.85,55300.0,7.86,7.86,7.85,7.85,55300.0
2009-10-29 11:50:00,7.85,7.85,7.84,7.84,25200.0,7.85,7.85,7.84,7.84,25200.0
2009-10-29 11:55:00,7.84,7.84,7.82,7.83,61600.0,7.84,7.84,7.82,7.83,61600.0
2009-10-29 12:00:00,7.83,7.83,7.83,7.83,18200.0,7.83,7.83,7.83,7.83,18200.0
2009-10-29 12:05:00,7.83,7.83,7.82,7.82,32200.0,7.83,7.83,7.82,7.82,32200.0
2009-10-29 12:10:00,7.82,7.82,7.81,7.82,35700.0,7.82,7.82,7.81,7.82,35700.0
2009-10-29 12:15:00,7.82,7.82,7.81,7.81,23100.0,7.82,7.82,7.81,7.81,23100.0
2009-10-29 12:20:00,7.81,7.81,7.79,7.81,74200.0,7.81,7.81,7.79,7.81,74200.0
2009-10-29 12:25:00,7.81,7.82,7.8,7.82,107100.0,7.81,7.82,7.8,7.82,107100.0
2009-10-29 12:30:00,7.82,7.82,7.8,7.8,62300.0,7.82,7.82,7.8,7.8,62300.0
2009-10-29 12:35:00,7.8,7.81,7.8,7.8,110600.0,7.8,7.81,7.8,7.8,110600.0
2009-10-29 12:40:00,7.8,7.81,7.8,7.81,107100.0,7.8,7.81,7.8,7.81,107100.0
2009-10-29 12:45:00,7.81,7.81,7.79,7.79,93100.0,7.81,7.81,7.79,7.79,93100.0
2009-10-29 12:50:00,7.79,7.79,7.79,7.79,80500.0,7.79,7.79,7.79,7.79,80500.0
2009-10-29 12:55:00,7.79,7.79,7.77,7.77,71400.0,7.79,7.79,7.77,7.77,71400.0
2009-10-29 13:00:00,7.77,7.77,7.76,7.76,42700.0,7.77,7.77,7.76,7.76,42700.0
2009-10-29 13:05:00,7.76,7.76,7.75,7.75,75600.0,7.76,7.76,7.75,7.75,75600.0
2009-10-29 13:10:00,7.75,7.75,7.75,7.75,44800.0,7.75,7.75,7.75,7.75,44800.0
2009-10-29 13:15:00,7.75,7.75,7.73,7.73,65800.0,7.75,7.75,7.73,7.73,65800.0
2009-10-29 13:20:00,7.73,7.76,7.73,7.75,79100.0,7.73,7.76,7.73,7.75,79100.0
2009-10-29 13:25:00,7.75,7.75,7.75,7.75,67200.0,7.75,7.75,7.75,7.75,67200.0
2009-10-29 13:30:00,7.75,7.77,7.75,7.77,67900.0,7.75,7.77,7.75,7.77,67900.0
2009-10-29 13:35:00,7.77,7.79,7.77,7.79,126700.0,7.77,7.79,7.77,7.79,126700.0
2009-10-29 13:40:00,7.78,7.8,7.78,7.79,165900.0,7.78,7.8,7.78,7.79,165900.0
2009-10-29 13:45:00,7.79,7.8,7.78,7.79,195300.0,7.79,7.8,7.78,7.79,195300.0
2009-10-29 13:50:00,7.79,7.81,7.79,7.81,96600.0,7.79,7.81,7.79,7.81,96600.0
2009-10-29 13:55:00,7.81,7.81,7.8,7.8,107100.0,7.81,7.81,7.8,7.8,107100.0
2009-10-29 14:00:00,7.8,7.8,7.79,7.79,80500.0,7.8,7.8,7.79,7.79,80500.0
2009-10-29 14:05:00,7.79,7.8,7.78,7.78,95200.0,7.79,7.8,7.78,7.78,95200.0
2009-10-29 14:10:00,7.78,7.79,7.77,7.77,94500.0,7.78,7.79,7.77,7.77,94500.0
2009-10-29 14:15:00,7.77,7.79,7.76,7.77,46200.0,7.77,7.79,7.76,7.77,46200.0
2009-10-29 14:20:00,7.77,7.79,7.77,7.79,135100.0,7.77,7.79,7.77,7.79,135100.0
2009-10-29 14:25:00,7.79,7.81,7.79,7.81,119700.0,7.79,7.81,7.79,7.81,119700.0
2009-10-29 14:30:00,7.81,7.84,7.81,7.84,163800.0,7.81,7.84,7.81,7.84,163800.0
2009-10-29 14:35:00,7.83,7.84,7.83,7.84,128100.0,7.83,7.84,7.83,7.84,128100.0
2009-10-29 14:40:00,7.84,7.85,7.83,7.83,131600.0,7.84,7.85,7.83,7.83,131600.0
2009-10-29 14:45:00,7.84,7.85,7.83,7.84,86100.0,7.84,7.85,7.83,7.84,86100.0
2009-10-29 14:50:00,7.85,7.88,7.85,7.88,222600.0,7.85,7.88,7.85,7.88,222600.0
2009-10-29 14:55:00,7.88,7.9,7.88,7.89,161000.0,7.88,7.9,7.88,7.89,161000.0
2009-10-29 15:00:00,7.89,7.89,7.85,7.85,93800.0,7.89,7.89,7.85,7.85,93800.0
2009-10-29 15:05:00,7.85,7.87,7.85,7.85,44100.0,7.85,7.87,7.85,7.85,44100.0
2009-10-29 15:10:00,7.85,7.86,7.85,7.86,159600.0,7.85,7.86,7.85,7.86,159600.0
2009-10-29 15:15:00,7.86,7.87,7.86,7.87,135800.0,7.86,7.87,7.86,7.87,135800.0
2009-10-29 15:20:00,7.87,7.88,7.87,7.88,292600.0,7.87,7.88,7.87,7.88,292600.0
2009-10-29 15:25:00,7.88,7.9,7.88,7.89,178500.0,7.88,7.9,7.88,7.89,178500.0
2009-10-29 15:30:00,7.89,7.9,7.88,7.88,157500.0,7.89,7.9,7.88,7.88,157500.0
2009-10-29 15:35:00,7.88,7.88,7.87,7.88,115500.0,7.88,7.88,7.87,7.88,115500.0
2009-10-29 15:40:00,7.88,7.88,7.86,7.86,186900.0,7.88,7.88,7.86,7.86,186900.0
2009-10-29 15:45:00,7.86,7.86,7.85,7.85,152600.0,7.86,7.86,7.85,7.85,152600.0
2009-10-29 15:50:00,7.85,7.9,7.85,7.89,568400.0,7.85,7.9,7.85,7.89,568400.0
2009-10-29 15:55:00,7.89,7.91,7.89,7.9,533400.0,7.89,7.91,7.89,7.9,533400.0
2009-10-30 09:30:00,7.86,7.96,7.86,7.91,203700.0,7.86,7.96,7.86,7.91,203700.0
2009-10-30 09:35:00,7.9,7.96,7.9,7.96,103600.0,7.9,7.96,7.9,7.96,103600.0
2009-10-30 09:40:00,7.95,7.98,7.94,7.97,283500.0,7.95,7.98,7.94,7.97,283500.0
2009-10-30 09:45:00,7.98,8.0,7.93,7.94,102900.0,7.98,8.0,7.93,7.94,102900.0
2009-10-30 09:50:00,7.93,7.98,7.92,7.97,143500.0,7.93,7.98,7.92,7.97,143500.0
2009-10-30 09:55:00,7.97,7.98,7.9,7.91,146300.0,7.97,7.98,7.9,7.91,146300.0
2009-10-30 10:00:00,7.91,7.95,7.9,7.94,104300.0,7.91,7.95,7.9,7.94,104300.0
2009-10-30 10:05:00,7.93,7.99,7.92,7.96,231700.0,7.93,7.99,7.92,7.96,231700.0
2009-10-30 10:10:00,7.96,7.97,7.9,7.92,209300.0,7.96,7.97,7.9,7.92,209300.0
2009-10-30 10:15:00,7.92,7.95,7.82,7.82,266000.0,7.92,7.95,7.82,7.82,266000.0
2009-10-30 10:20:00,7.83,7.85,7.8,7.82,138600.0,7.83,7.85,7.8,7.82,138600.0
2009-10-30 10:25:00,7.81,7.83,7.79,7.79,62300.0,7.81,7.83,7.79,7.79,62300.0
2009-10-30 10:30:00,7.79,7.79,7.74,7.78,247100.0,7.79,7.79,7.74,7.78,247100.0
2009-10-30 10:35:00,7.78,7.81,7.76,7.81,80500.0,7.78,7.81,7.76,7.81,80500.0
2009-10-30 10:40:00,7.81,7.83,7.8,7.82,61600.0,7.81,7.83,7.8,7.82,61600.0
2009-10-30 10:45:00,7.82,7.83,7.81,7.82,109900.0,7.82,7.83,7.81,7.82,109900.0
2009-10-30 10:50:00,7.82,7.82,7.81,7.82,35700.0,7.82,7.82,7.81,7.82,35700.0
2009-10-30 10:55:00,7.82,7.84,7.82,7.83,64400.0,7.82,7.84,7.82,7.83,64400.0
2009-10-30 11:00:00,7.83,7.85,7.82,7.85,42700.0,7.83,7.85,7.82,7.85,42700.0
2009-10-30 11:05:00,7.85,7.85,7.8,7.8,77700.0,7.85,7.85,7.8,7.8,77700.0
2009-10-30 11:10:00,7.8,7.81,7.8,7.81,31500.0,7.8,7.81,7.8,7.81,31500.0
2009-10-30 11:15:00,7.81,7.83,7.81,7.81,34300.0,7.81,7.83,7.81,7.81,34300.0
2009-10-30 11:20:00,7.82,7.82,7.79,7.79,64400.0,7.82,7.82,7.79,7.79,64400.0
2009-10-30 11:25:00,7.79,7.8,7.78,7.8,86800.0,7.79,7.8,7.78,7.8,86800.0
2009-10-30 11:30:00,7.8,7.82,7.8,7.81,42700.0,7.8,7.82,7.8,7.81,42700.0
2009-10-30 11:35:00,7.81,7.81,7.78,7.81,135800.0,7.81,7.81,7.78,7.81,135800.0
2009-10-30 11:40:00,7.81,7.82,7.8,7.81,32200.0,7.81,7.82,7.8,7.81,32200.0
2009-10-30 11:45:00,7.81,7.81,7.8,7.8,64400.0,7.81,7.81,7.8,7.8,64400.0
2009-10-30 11:50:00,7.81,7.81,7.77,7.79,94500.0,7.81,7.81,7.77,7.79,94500.0
2009-10-30 11:55:00,7.79,7.79,7.77,7.77,123200.0,7.79,7.79,7.77,7.77,123200.0
2009-10-30 12:00:00,7.77,7.77,7.76,7.77,84000.0,7.77,7.77,7.76,7.77,84000.0
2009-10-30 12:05:00,7.77,7.78,7.74,7.78,58100.0,7.77,7.78,7.74,7.78,58100.0
2009-10-30 12:10:00,7.77,7.79,7.76,7.76,46200.0,7.77,7.79,7.76,7.76,46200.0
2009-10-30 12:15:00,7.77,7.77,7.76,7.77,50400.0,7.77,7.77,7.76,7.77,50400.0
2009-10-30 12:20:00,7.77,7.79,7.77,7.79,62300.0,7.77,7.79,7.77,7.79,62300.0
2009-10-30 12:25:00,7.79,7.79,7.78,7.78,120400.0,7.79,7.79,7.78,7.78,120400.0
2009-10-30 12:30:00,7.78,7.8,7.78,7.8,93800.0,7.78,7.8,7.78,7.8,93800.0
2009-10-30 12:35:00,7.81,7.81,7.8,7.81,46900.0,7.81,7.81,7.8,7.81,46900.0
2009-10-30 12:40:00,7.82,7.83,7.81,7.81,29400.0,7.82,7.83,7.81,7.81,29400.0
2009-10-30 12:45:00,7.81,7.81,7.77,7.78,132300.0,7.81,7.81,7.77,7.78,132300.0
2009-10-30 12:50:00,7.78,7.8,7.77,7.79,378700.0,7.78,7.8,7.77,7.79,378700.0
2009-10-30 12:55:00,7.79,7.8,7.76,7.76,135800.0,7.79,7.8,7.76,7.76,135800.0
2009-10-30 13:00:00,7.76,7.76,7.72,7.74,77000.0,7.76,7.76,7.72,7.74,77000.0
2009-10-30 13:05:00,7.74,7.75,7.73,7.75,39900.0,7.74,7.75,7.73,7.75,39900.0
2009-10-30 13:10:00,7.75,7.8,7.75,7.79,102200.0,7.75,7.8,7.75,7.79,102200.0
2009-10-30 13:15:00,7.79,7.83,7.79,7.82,89600.0,7.79,7.83,7.79,7.82,89600.0
2009-10-30 13:20:00,7.82,7.83,7.82,7.82,104300.0,7.82,7.83,7.82,7.82,104300.0
2009-10-30 13:25:00,7.82,7.83,7.82,7.83,75600.0,7.82,7.83,7.82,7.83,75600.0
2009-10-30 13:30:00,7.83,7.83,7.73,7.73,186900.0,7.83,7.83,7.73,7.73,186900.0
2009-10-30 13:35:00,7.73,7.74,7.72,7.73,58800.0,7.73,7.74,7.72,7.73,58800.0
2009-10-30 13:40:00,7.73,7.73,7.67,7.7,170100.0,7.73,7.73,7.67,7.7,170100.0
2009-10-30 13:45:00,7.69,7.74,7.69,7.72,70000.0,7.69,7.74,7.69,7.72,70000.0
2009-10-30 13:50:00,7.73,7.74,7.72,7.72,53900.0,7.73,7.74,7.72,7.72,53900.0
2009-10-30 13:55:00,7.72,7.75,7.72,7.74,58100.0,7.72,7.75,7.72,7.74,58100.0
2009-10-30 14:00:00,7.73,7.75,7.73,7.74,58100.0,7.73,7.75,7.73,7.74,58100.0
2009-10-30 14:05:00,7.74,7.77,7.74,7.75,108500.0,7.74,7.77,7.74,7.75,108500.0
2009-10-30 14:10:00,7.75,7.76,7.73,7.75,80500.0,7.75,7.76,7.73,7.75,80500.0
2009-10-30 14:15:00,7.75,7.75,7.73,7.74,63000.0,7.75,7.75,7.73,7.74,63000.0
2009-10-30 14:20:00,7.74,7.75,7.72,7.72,67900.0,7.74,7.75,7.72,7.72,67900.0
2009-10-30 14:25:00,7.72,7.74,7.72,7.73,45500.0,7.72,7.74,7.72,7.73,45500.0
2009-10-30 14:30:00,7.73,7.73,7.71,7.72,39900.0,7.73,7.73,7.71,7.72,39900.0
2009-10-30 14:35:00,7.72,7.72,7.69,7.7,53200.0,7.72,7.72,7.69,7.7,53200.0
2009-10-30 14:40:00,7.7,7.72,7.68,7.69,51100.0,7.7,7.72,7.68,7.69,51100.0
2009-10-30 14:45:00,7.69,7.71,7.68,7.7,97300.0,7.69,7.71,7.68,7.7,97300.0
2009-10-30 14:50:00,7.7,7.7,7.68,7.7,51100.0,7.7,7.7,7.68,7.7,51100.0
2009-10-30 14:55:00,7.7,7.72,7.7,7.72,35700.0,7.7,7.72,7.7,7.72,35700.0
2009-10-30 15:00:00,7.72,7.72,7.69,7.7,82600.0,7.72,7.72,7.69,7.7,82600.0
2009-10-30 15:05:00,7.7,7.7,7.65,7.66,162400.0,7.7,7.7,7.65,7.66,162400.0
2009-10-30 15:10:00,7.66,7.67,7.63,7.66,274400.0,7.66,7.67,7.63,7.66,274400.0
2009-10-30 15:15:00,7.66,7.67,7.63,7.64,175000.0,7.66,7.67,7.63,7.64,175000.0
2009-10-30 15:20:00,7.64,7.66,7.63,7.64,133000.0,7.64,7.66,7.63,7.64,133000.0
2009-10-30 15:25:00,7.64,7.65,7.62,7.63,162400.0,7.64,7.65,7.62,7.63,162400.0
2009-10-30 15:30:00,7.64,7.68,7.64,7.67,109200.0,7.64,7.68,7.64,7.67,109200.0
2009-10-30 15:35:00,7.68,7.68,7.65,7.66,107100.0,7.68,7.68,7.65,7.66,107100.0
2009-10-30 15:40:00,7.66,7.69,7.66,7.68,213500.0,7.66,7.69,7.66,7.68,213500.0
2009-10-30 15:45:00,7.68,7.69,7.66,7.67,216300.0,7.68,7.69,7.66,7.67,216300.0
2009-10-30 15:50:00,7.67,7.67,7.64,7.65,201600.0,7.67,7.67,7.64,7.65,201600.0
2009-10-30 15:55:00,7.65,7.65,7.62,7.64,363300.0,7.65,7.65,7.62,7.64,363300.0
2009-11-02 09:30:00,7.6,7.66,7.59,7.64,211400.0,7.6,7.66,7.59,7.64,211400.0
2009-11-02 09:35:00,7.65,7.65,7.58,7.59,92400.0,7.65,7.65,7.58,7.59,92400.0
2009-11-02 09:40:00,7.6,7.63,7.57,7.58,260400.0,7.6,7.63,7.57,7.58,260400.0
2009-11-02 09:45:00,7.58,7.6,7.53,7.54,282800.0,7.58,7.6,7.53,7.54,282800.0
2009-11-02 09:50:00,7.54,7.56,7.51,7.54,86100.0,7.54,7.56,7.51,7.54,86100.0
2009-11-02 09:55:00,7.55,7.59,7.52,7.57,88900.0,7.55,7.59,7.52,7.57,88900.0
2009-11-02 10:00:00,7.58,7.71,7.56,7.71,98700.0,7.58,7.71,7.56,7.71,98700.0
2009-11-02 10:05:00,7.7,7.73,7.64,7.64,88900.0,7.7,7.73,7.64,7.64,88900.0
2009-11-02 10:10:00,7.64,7.64,7.61,7.62,38500.0,7.64,7.64,7.61,7.62,38500.0
2009-11-02 10:15:00,7.62,7.67,7.61,7.67,69300.0,7.62,7.67,7.61,7.67,69300.0
2009-11-02 10:20:00,7.66,7.68,7.65,7.68,55300.0,7.66,7.68,7.65,7.68,55300.0
2009-11-02 10:25:00,7.67,7.71,7.67,7.68,98700.0,7.67,7.71,7.67,7.68,98700.0
2009-11-02 10:30:00,7.69,7.71,7.67,7.7,87500.0,7.69,7.71,7.67,7.7,87500.0
2009-11-02 10:35:00,7.7,7.7,7.67,7.68,72800.0,7.7,7.7,7.67,7.68,72800.0
2009-11-02 10:40:00,7.68,7.7,7.67,7.67,42700.0,7.68,7.7,7.67,7.67,42700.0
2009-11-02 10:45:00,7.67,7.71,7.63,7.71,95900.0,7.67,7.71,7.63,7.71,95900.0
2009-11-02 10:50:00,7.7,7.71,7.68,7.7,36400.0,7.7,7.71,7.68,7.7,36400.0
2009-11-02 10:55:00,7.69,7.7,7.68,7.68,47600.0,7.69,7.7,7.68,7.68,47600.0
2009-11-02 11:00:00,7.68,7.69,7.68,7.68,74200.0,7.68,7.69,7.68,7.68,74200.0
2009-11-02 11:05:00,7.68,7.69,7.68,7.69,57400.0,7.68,7.69,7.68,7.69,57400.0
2009-11-02 11:10:00,7.68,7.7,7.68,7.7,65800.0,7.68,7.7,7.68,7.7,65800.0
2009-11-02 11:15:00,7.69,7.7,7.69,7.69,29400.0,7.69,7.7,7.69,7.69,29400.0
2009-11-02 11:20:00,7.69,7.71,7.68,7.71,63700.0,7.69,7.71,7.68,7.71,63700.0
2009-11-02 11:25:00,7.71,7.71,7.68,7.7,65100.0,7.71,7.71,7.68,7.7,65100.0
2009-11-02 11:30:00,7.7,7.74,7.7,7.74,88900.0,7.7,7.74,7.7,7.74,88900.0
2009-11-02 11:35:00,7.74,7.76,7.74,7.74,58100.0,7.74,7.76,7.74,7.74,58100.0
2009-11-02 11:40:00,7.74,7.77,7.74,7.76,72800.0,7.74,7.77,7.74,7.76,72800.0
2009-11-02 11:45:00,7.75,7.76,7.74,7.76,72100.0,7.75,7.76,7.74,7.76,72100.0
2009-11-02 11:50:00,7.76,7.76,7.74,7.74,87500.0,7.76,7.76,7.74,7.74,87500.0
2009-11-02 11:55:00,7.75,7.76,7.74,7.74,44100.0,7.75,7.76,7.74,7.74,44100.0
2009-11-02 12:00:00,7.74,7.74,7.72,7.72,30800.0,7.74,7.74,7.72,7.72,30800.0
2009-11-02 12:05:00,7.72,7.74,7.71,7.74,75600.0,7.72,7.74,7.71,7.74,75600.0
2009-11-02 12:10:00,7.74,7.74,7.72,7.73,84000.0,7.74,7.74,7.72,7.73,84000.0
2009-11-02 12:15:00,7.73,7.73,7.69,7.7,49000.0,7.73,7.73,7.69,7.7,49000.0
2009-11-02 12:20:00,7.7,7.7,7.68,7.68,85400.0,7.7,7.7,7.68,7.68,85400.0
2009-11-02 12:25:00,7.68,7.7,7.68,7.69,23800.0,7.68,7.7,7.68,7.69,23800.0
2009-11-02 12:30:00,7.69,7.7,7.68,7.68,19600.0,7.69,7.7,7.68,7.68,19600.0
2009-11-02 12:35:00,7.68,7.69,7.68,7.69,11200.0,7.68,7.69,7.68,7.69,11200.0
2009-11-02 12:40:00,7.69,7.69,7.68,7.68,186200.0,7.69,7.69,7.68,7.68,186200.0
2009-11-02 12:45:00,7.68,7.69,7.68,7.68,34300.0,7.68,7.69,7.68,7.68,34300.0
2009-11-02 12:50:00,7.68,7.68,7.6,7.63,177100.0,7.68,7.68,7.6,7.63,177100.0
2009-11-02 12:55:00,7.63,7.64,7.59,7.6,91700.0,7.63,7.64,7.59,7.6,91700.0
2009-11-02 13:00:00,7.59,7.63,7.58,7.63,96600.0,7.59,7.63,7.58,7.63,96600.0
2009-11-02 13:05:00,7.64,7.66,7.63,7.66,28700.0,7.64,7.66,7.63,7.66,28700.0
2009-11-02 13:10:00,7.66,7.66,7.61,7.61,45500.0,7.66,7.66,7.61,7.61,45500.0
2009-11-02 13:15:00,7.61,7.63,7.61,7.63,70000.0,7.61,7.63,7.61,7.63,70000.0
2009-11-02 13:20:00,7.63,7.63,7.62,7.62,48300.0,7.63,7.63,7.62,7.62,48300.0
2009-11-02 13:25:00,7.63,7.63,7.62,7.62,17500.0,7.63,7.63,7.62,7.62,17500.0
2009-11-02 13:30:00,7.62,7.63,7.6,7.6,43400.0,7.62,7.63,7.6,7.6,43400.0
2009-11-02 13:35:00,7.6,7.63,7.6,7.61,38500.0,7.6,7.63,7.6,7.61,38500.0
2009-11-02 13:40:00,7.61,7.61,7.6,7.6,36400.0,7.61,7.61,7.6,7.6,36400.0
2009-11-02 13:45:00,7.6,7.61,7.59,7.61,67200.0,7.6,7.61,7.59,7.61,67200.0
2009-11-02 13:50:00,7.6,7.6,7.57,7.58,47600.0,7.6,7.6,7.57,7.58,47600.0
2009-11-02 13:55:00,7.58,7.59,7.58,7.58,28700.0,7.58,7.59,7.58,7.58,28700.0
2009-11-02 14:00:00,7.58,7.59,7.58,7.58,41300.0,7.58,7.59,7.58,7.58,41300.0
2009-11-02 14:05:00,7.58,7.58,7.56,7.58,66500.0,7.58,7.58,7.56,7.58,66500.0
2009-11-02 14:10:00,7.57,7.59,7.57,7.58,74200.0,7.57,7.59,7.57,7.58,74200.0
2009-11-02 14:15:00,7.58,7.59,7.57,7.57,35000.0,7.58,7.59,7.57,7.57,35000.0
2009-11-02 14:20:00,7.57,7.6,7.57,7.59,56700.0,7.57,7.6,7.57,7.59,56700.0
2009-11-02 14:25:00,7.59,7.61,7.59,7.61,25900.0,7.59,7.61,7.59,7.61,25900.0
2009-11-02 14:30:00,7.61,7.64,7.61,7.64,131600.0,7.61,7.64,7.61,7.64,131600.0
2009-11-02 14:35:00,7.64,7.64,7.62,7.64,43400.0,7.64,7.64,7.62,7.64,43400.0
2009-11-02 14:40:00,7.64,7.67,7.63,7.63,45500.0,7.64,7.67,7.63,7.63,45500.0
2009-11-02 14:45:00,7.63,7.66,7.63,7.63,140700.0,7.63,7.66,7.63,7.63,140700.0
2009-11-02 14:50:00,7.63,7.64,7.63,7.64,28000.0,7.63,7.64,7.63,7.64,28000.0
2009-11-02 14:55:00,7.65,7.65,7.61,7.63,25200.0,7.65,7.65,7.61,7.63,25200.0
2009-11-02 15:00:00,7.62,7.66,7.62,7.65,91700.0,7.62,7.66,7.62,7.65,91700.0
2009-11-02 15:05:00,7.65,7.66,7.63,7.65,51100.0,7.65,7.66,7.63,7.65,51100.0
2009-11-02 15:10:00,7.64,7.65,7.62,7.64,25900.0,7.64,7.65,7.62,7.64,25900.0
2009-11-02 15:15:00,7.64,7.65,7.62,7.62,36400.0,7.64,7.65,7.62,7.62,36400.0
2009-11-02 15:20:00,7.62,7.64,7.62,7.64,39200.0,7.62,7.64,7.62,7.64,39200.0
2009-11-02 15:25:00,7.63,7.66,7.62,7.65,49700.0,7.63,7.66,7.62,7.65,49700.0
2009-11-02 15:30:00,7.64,7.68,7.63,7.65,46900.0,7.64,7.68,7.63,7.65,46900.0
2009-11-02 15:35:00,7.65,7.67,7.65,7.66,50400.0,7.65,7.67,7.65,7.66,50400.0
2009-11-02 15:40:00,7.66,7.68,7.66,7.68,110600.0,7.66,7.68,7.66,7.68,110600.0
2009-11-02 15:45:00,7.68,7.68,7.66,7.66,56000.0,7.68,7.68,7.66,7.66,56000.0
2009-11-02 15:50:00,7.66,7.68,7.66,7.67,65800.0,7.66,7.68,7.66,7.67,65800.0
2009-11-02 15:55:00,7.67,7.69,7.66,7.68,123900.0,7.67,7.69,7.66,7.68,123900.0
2009-11-03 09:30:00,7.6,7.61,7.54,7.56,221900.0,7.6,7.61,7.54,7.56,221900.0
2009-11-03 09:35:00,7.56,7.61,7.54,7.57,161700.0,7.56,7.61,7.54,7.57,161700.0
2009-11-03 09:40:00,7.57,7.6,7.55,7.58,374500.0,7.57,7.6,7.55,7.58,374500.0
2009-11-03 09:45:00,7.59,7.61,7.59,7.6,125300.0,7.59,7.61,7.59,7.6,125300.0
2009-11-03 09:50:00,7.59,7.61,7.56,7.57,204400.0,7.59,7.61,7.56,7.57,204400.0
2009-11-03 09:55:00,7.58,7.61,7.58,7.61,130900.0,7.58,7.61,7.58,7.61,130900.0
2009-11-03 10:00:00,7.61,7.69,7.6,7.68,340900.0,7.61,7.69,7.6,7.68,340900.0
2009-11-03 10:05:00,7.69,7.72,7.67,7.68,221200.0,7.69,7.72,7.67,7.68,221200.0
2009-11-03 10:10:00,7.69,7.7,7.63,7.63,102200.0,7.69,7.7,7.63,7.63,102200.0
2009-11-03 10:15:00,7.64,7.64,7.55,7.59,245700.0,7.64,7.64,7.55,7.59,245700.0
2009-11-03 10:20:00,7.61,7.63,7.58,7.58,86100.0,7.61,7.63,7.58,7.58,86100.0
2009-11-03 10:25:00,7.58,7.6,7.52,7.52,202300.0,7.58,7.6,7.52,7.52,202300.0
2009-11-03 10:30:00,7.52,7.58,7.52,7.57,129500.0,7.52,7.58,7.52,7.57,129500.0
2009-11-03 10:35:00,7.58,7.58,7.55,7.55,85400.0,7.58,7.58,7.55,7.55,85400.0
2009-11-03 10:40:00,7.55,7.57,7.55,7.55,77700.0,7.55,7.57,7.55,7.55,77700.0
2009-11-03 10:45:00,7.54,7.59,7.54,7.59,373800.0,7.54,7.59,7.54,7.59,373800.0
2009-11-03 10:50:00,7.59,7.64,7.58,7.62,166600.0,7.59,7.64,7.58,7.62,166600.0
2009-11-03 10:55:00,7.63,7.63,7.61,7.62,93100.0,7.63,7.63,7.61,7.62,93100.0
2009-11-03 11:00:00,7.62,7.64,7.62,7.64,67900.0,7.62,7.64,7.62,7.64,67900.0
2009-11-03 11:05:00,7.64,7.64,7.61,7.63,40600.0,7.64,7.64,7.61,7.63,40600.0
2009-11-03 11:10:00,7.63,7.64,7.61,7.64,42700.0,7.63,7.64,7.61,7.64,42700.0
2009-11-03 11:15:00,7.64,7.65,7.61,7.62,53900.0,7.64,7.65,7.61,7.62,53900.0
2009-11-03 11:20:00,7.62,7.65,7.61,7.64,74200.0,7.62,7.65,7.61,7.64,74200.0
2009-11-03 11:25:00,7.64,7.65,7.6,7.65,77000.0,7.64,7.65,7.6,7.65,77000.0
2009-11-03 11:30:00,7.64,7.65,7.63,7.65,35700.0,7.64,7.65,7.63,7.65,35700.0
2009-11-03 11:35:00,7.64,7.64,7.61,7.64,163100.0,7.64,7.64,7.61,7.64,163100.0
2009-11-03 11:40:00,7.64,7.64,7.64,7.64,46200.0,7.64,7.64,7.64,7.64,46200.0
2009-11-03 11:45:00,7.64,7.65,7.64,7.65,31500.0,7.64,7.65,7.64,7.65,31500.0
2009-11-03 11:50:00,7.65,7.66,7.64,7.66,41300.0,7.65,7.66,7.64,7.66,41300.0
2009-11-03 11:55:00,7.66,7.69,7.66,7.68,93100.0,7.66,7.69,7.66,7.68,93100.0
2009-11-03 12:00:00,7.68,7.69,7.68,7.68,39200.0,7.68,7.69,7.68,7.68,39200.0
2009-11-03 12:05:00,7.68,7.68,7.66,7.68,35700.0,7.68,7.68,7.66,7.68,35700.0
2009-11-03 12:10:00,7.67,7.68,7.66,7.68,16800.0,7.67,7.68,7.66,7.68,16800.0
2009-11-03 12:15:00,7.67,7.68,7.66,7.66,18900.0,7.67,7.68,7.66,7.66,18900.0
2009-11-03 12:20:00,7.65,7.68,7.65,7.67,44100.0,7.65,7.68,7.65,7.67,44100.0
2009-11-03 12:25:00,7.66,7.68,7.66,7.68,22400.0,7.66,7.68,7.66,7.68,22400.0
2009-11-03 12:30:00,7.67,7.69,7.67,7.68,29400.0,7.67,7.69,7.67,7.68,29400.0
2009-11-03 12:35:00,7.69,7.76,7.69,7.73,198800.0,7.69,7.76,7.69,7.73,198800.0
2009-11-03 12:40:00,7.72,7.75,7.71,7.74,82600.0,7.72,7.75,7.71,7.74,82600.0
2009-11-03 12:45:00,7.74,7.74,7.72,7.73,20300.0,7.74,7.74,7.72,7.73,20300.0
2009-11-03 12:50:00,7.73,7.73,7.72,7.72,28000.0,7.73,7.73,7.72,7.72,28000.0
2009-11-03 12:55:00,7.72,7.73,7.71,7.71,864500.0,7.72,7.73,7.71,7.71,864500.0
2009-11-03 13:00:00,7.7,7.7,7.67,7.68,357700.0,7.7,7.7,7.67,7.68,357700.0
2009-11-03 13:05:00,7.67,7.69,7.67,7.68,173600.0,7.67,7.69,7.67,7.68,173600.0
2009-11-03 13:10:00,7.69,7.69,7.68,7.69,78400.0,7.69,7.69,7.68,7.69,78400.0
2009-11-03 13:15:00,7.68,7.68,7.67,7.67,60900.0,7.68,7.68,7.67,7.67,60900.0
2009-11-03 13:20:00,7.67,7.69,7.66,7.66,77700.0,7.67,7.69,7.66,7.66,77700.0
2009-11-03 13:25:00,7.67,7.7,7.65,7.7,158900.0,7.67,7.7,7.65,7.7,158900.0
2009-11-03 13:30:00,7.7,7.7,7.68,7.69,49700.0,7.7,7.7,7.68,7.69,49700.0
2009-11-03 13:35:00,7.69,7.72,7.69,7.71,113400.0,7.69,7.72,7.69,7.71,113400.0
2009-11-03 13:40:00,7.71,7.73,7.67,7.69,360500.0,7.71,7.73,7.67,7.69,360500.0
2009-11-03 13:45:00,7.69,7.69,7.67,7.69,70000.0,7.69,7.69,7.67,7.69,70000.0
2009-11-03 13:50:00,7.69,7.7,7.68,7.68,83300.0,7.69,7.7,7.68,7.68,83300.0
2009-11-03 13:55:00,7.68,7.7,7.68,7.7,49000.0,7.68,7.7,7.68,7.7,49000.0
2009-11-03 14:00:00,7.7,7.71,7.7,7.7,39900.0,7.7,7.71,7.7,7.7,39900.0
2009-11-03 14:05:00,7.7,7.71,7.7,7.71,27300.0,7.7,7.71,7.7,7.71,27300.0
2009-11-03 14:10:00,7.71,7.71,7.69,7.7,55300.0,7.71,7.71,7.69,7.7,55300.0
2009-11-03 14:15:00,7.7,7.7,7.69,7.7,23800.0,7.7,7.7,7.69,7.7,23800.0
2009-11-03 14:20:00,7.7,7.71,7.69,7.69,38500.0,7.7,7.71,7.69,7.69,38500.0
2009-11-03 14:25:00,7.69,7.69,7.68,7.69,299600.0,7.69,7.69,7.68,7.69,299600.0
2009-11-03 14:30:00,7.69,7.69,7.68,7.68,259700.0,7.69,7.69,7.68,7.68,259700.0
2009-11-03 14:35:00,7.68,7.68,7.66,7.67,55300.0,7.68,7.68,7.66,7.67,55300.0
2009-11-03 14:40:00,7.67,7.68,7.67,7.67,39200.0,7.67,7.68,7.67,7.67,39200.0
2009-11-03 14:45:00,7.67,7.69,7.66,7.68,55300.0,7.67,7.69,7.66,7.68,55300.0
2009-11-03 14:50:00,7.68,7.69,7.66,7.66,53200.0,7.68,7.69,7.66,7.66,53200.0
2009-11-03 14:55:00,7.66,7.68,7.65,7.66,102200.0,7.66,7.68,7.65,7.66,102200.0
2009-11-03 15:00:00,7.66,7.67,7.66,7.66,65800.0,7.66,7.67,7.66,7.66,65800.0
2009-11-03 15:05:00,7.67,7.68,7.66,7.66,67900.0,7.67,7.68,7.66,7.66,67900.0
2009-11-03 15:10:00,7.67,7.68,7.66,7.67,66500.0,7.67,7.68,7.66,7.67,66500.0
2009-11-03 15:15:00,7.67,7.68,7.67,7.67,39900.0,7.67,7.68,7.67,7.67,39900.0
2009-11-03 15:20:00,7.67,7.69,7.67,7.68,74200.0,7.67,7.69,7.67,7.68,74200.0
2009-11-03 15:25:00,7.69,7.69,7.68,7.69,93100.0,7.69,7.69,7.68,7.69,93100.0
2009-11-03 15:30:00,7.69,7.69,7.68,7.69,352100.0,7.69,7.69,7.68,7.69,352100.0
2009-11-03 15:35:00,7.69,7.7,7.68,7.7,150500.0,7.69,7.7,7.68,7.7,150500.0
2009-11-03 15:40:00,7.7,7.7,7.68,7.68,107100.0,7.7,7.7,7.68,7.68,107100.0
2009-11-03 15:45:00,7.68,7.69,7.67,7.68,150500.0,7.68,7.69,7.67,7.68,150500.0
2009-11-03 15:50:00,7.68,7.69,7.66,7.69,243600.0,7.68,7.69,7.66,7.69,243600.0
2009-11-03 15:55:00,7.69,7.69,7.67,7.68,292600.0,7.69,7.69,7.67,7.68,292600.0
2009-11-04 09:30:00,7.73,7.81,7.72,7.76,291900.0,7.73,7.81,7.72,7.76,291900.0
2009-11-04 09:35:00,7.76,7.78,7.75,7.76,292600.0,7.76,7.78,7.75,7.76,292600.0
2009-11-04 09:40:00,7.76,7.76,7.73,7.73,207200.0,7.76,7.76,7.73,7.73,207200.0
2009-11-04 09:45:00,7.74,7.77,7.73,7.76,184100.0,7.74,7.77,7.73,7.76,184100.0
2009-11-04 09:50:00,7.76,7.78,7.75,7.77,51100.0,7.76,7.78,7.75,7.77,51100.0
2009-11-04 09:55:00,7.77,7.84,7.76,7.81,201600.0,7.77,7.84,7.76,7.81,201600.0
2009-11-04 10:00:00,7.81,7.82,7.75,7.79,258300.0,7.81,7.82,7.75,7.79,258300.0
2009-11-04 10:05:00,7.79,7.79,7.77,7.78,175700.0,7.79,7.79,7.77,7.78,175700.0
2009-11-04 10:10:00,7.78,7.78,7.74,7.74,115500.0,7.78,7.78,7.74,7.74,115500.0
2009-11-04 10:15:00,7.74,7.74,7.72,7.73,219800.0,7.74,7.74,7.72,7.73,219800.0
2009-11-04 10:20:00,7.73,7.77,7.72,7.77,116200.0,7.73,7.77,7.72,7.77,116200.0
2009-11-04 10:25:00,7.77,7.78,7.76,7.78,122500.0,7.77,7.78,7.76,7.78,122500.0
2009-11-04 10:30:00,7.78,7.79,7.77,7.78,128800.0,7.78,7.79,7.77,7.78,128800.0
2009-11-04 10:35:00,7.79,7.8,7.78,7.8,102900.0,7.79,7.8,7.78,7.8,102900.0
2009-11-04 10:40:00,7.8,7.81,7.79,7.81,48300.0,7.8,7.81,7.79,7.81,48300.0
2009-11-04 10:45:00,7.81,7.81,7.8,7.81,60200.0,7.81,7.81,7.8,7.81,60200.0
2009-11-04 10:50:00,7.81,7.82,7.81,7.81,66500.0,7.81,7.82,7.81,7.81,66500.0
2009-11-04 10:55:00,7.81,7.83,7.81,7.82,37100.0,7.81,7.83,7.81,7.82,37100.0
2009-11-04 11:00:00,7.82,7.83,7.81,7.83,51800.0,7.82,7.83,7.81,7.83,51800.0
2009-11-04 11:05:00,7.83,7.84,7.81,7.82,34300.0,7.83,7.84,7.81,7.82,34300.0
2009-11-04 11:10:00,7.81,7.82,7.81,7.82,30800.0,7.81,7.82,7.81,7.82,30800.0
2009-11-04 11:15:00,7.82,7.83,7.81,7.83,56000.0,7.82,7.83,7.81,7.83,56000.0
2009-11-04 11:20:00,7.82,7.83,7.82,7.83,27300.0,7.82,7.83,7.82,7.83,27300.0
2009-11-04 11:25:00,7.83,7.83,7.81,7.82,46200.0,7.83,7.83,7.81,7.82,46200.0
2009-11-04 11:30:00,7.82,7.82,7.79,7.8,140700.0,7.82,7.82,7.79,7.8,140700.0
2009-11-04 11:35:00,7.8,7.81,7.8,7.81,27300.0,7.8,7.81,7.8,7.81,27300.0
2009-11-04 11:40:00,7.81,7.82,7.81,7.81,13300.0,7.81,7.82,7.81,7.81,13300.0
2009-11-04 11:45:00,7.81,7.83,7.81,7.83,29400.0,7.81,7.83,7.81,7.83,29400.0
2009-11-04 11:50:00,7.82,7.84,7.82,7.83,58100.0,7.82,7.84,7.82,7.83,58100.0
2009-11-04 11:55:00,7.83,7.83,7.79,7.8,27300.0,7.83,7.83,7.79,7.8,27300.0
2009-11-04 12:00:00,7.8,7.82,7.79,7.81,67900.0,7.8,7.82,7.79,7.81,67900.0
2009-11-04 12:05:00,7.8,7.81,7.79,7.8,35000.0,7.8,7.81,7.79,7.8,35000.0
2009-11-04 12:10:00,7.8,7.81,7.79,7.8,27300.0,7.8,7.81,7.79,7.8,27300.0
2009-11-04 12:15:00,7.79,7.8,7.79,7.79,22400.0,7.79,7.8,7.79,7.79,22400.0
2009-11-04 12:20:00,7.79,7.79,7.79,7.79,35000.0,7.79,7.79,7.79,7.79,35000.0
2009-11-04 12:25:00,7.79,7.82,7.79,7.82,92400.0,7.79,7.82,7.79,7.82,92400.0
2009-11-04 12:30:00,7.82,7.83,7.81,7.83,46900.0,7.82,7.83,7.81,7.83,46900.0
2009-11-04 12:35:00,7.83,7.85,7.82,7.84,67200.0,7.83,7.85,7.82,7.84,67200.0
2009-11-04 12:40:00,7.84,7.85,7.84,7.85,125300.0,7.84,7.85,7.84,7.85,125300.0
2009-11-04 12:45:00,7.85,7.85,7.83,7.83,25200.0,7.85,7.85,7.83,7.83,25200.0
2009-11-04 12:50:00,7.83,7.83,7.81,7.81,57400.0,7.83,7.83,7.81,7.81,57400.0
2009-11-04 12:55:00,7.81,7.82,7.8,7.8,308700.0,7.81,7.82,7.8,7.8,308700.0
2009-11-04 13:00:00,7.81,7.81,7.8,7.8,33600.0,7.81,7.81,7.8,7.8,33600.0
2009-11-04 13:05:00,7.81,7.81,7.8,7.8,15400.0,7.81,7.81,7.8,7.8,15400.0
2009-11-04 13:10:00,7.8,7.83,7.8,7.81,33600.0,7.8,7.83,7.8,7.81,33600.0
2009-11-04 13:15:00,7.81,7.81,7.8,7.81,13300.0,7.81,7.81,7.8,7.81,13300.0
2009-11-04 13:20:00,7.81,7.82,7.8,7.8,49700.0,7.81,7.82,7.8,7.8,49700.0
2009-11-04 13:25:00,7.8,7.81,7.8,7.81,58100.0,7.8,7.81,7.8,7.81,58100.0
2009-11-04 13:30:00,7.82,7.82,7.81,7.82,13300.0,7.82,7.82,7.81,7.82,13300.0
2009-11-04 13:35:00,7.81,7.83,7.81,7.82,14000.0,7.81,7.83,7.81,7.82,14000.0
2009-11-04 13:40:00,7.82,7.82,7.81,7.82,30800.0,7.82,7.82,7.81,7.82,30800.0
2009-11-04 13:45:00,7.81,7.83,7.81,7.83,17500.0,7.81,7.83,7.81,7.83,17500.0
2009-11-04 13:50:00,7.83,7.85,7.83,7.85,65100.0,7.83,7.85,7.83,7.85,65100.0
2009-11-04 13:55:00,7.85,7.86,7.83,7.83,190400.0,7.85,7.86,7.83,7.83,190400.0
2009-11-04 14:00:00,7.83,7.83,7.83,7.83,9100.0,7.83,7.83,7.83,7.83,9100.0
2009-11-04 14:05:00,7.83,7.84,7.81,7.83,38500.0,7.83,7.84,7.81,7.83,38500.0
2009-11-04 14:10:00,7.83,7.83,7.82,7.82,18900.0,7.83,7.83,7.82,7.82,18900.0
2009-11-04 14:15:00,7.82,7.84,7.79,7.83,175000.0,7.82,7.84,7.79,7.83,175000.0
2009-11-04 14:20:00,7.84,7.84,7.81,7.82,83300.0,7.84,7.84,7.81,7.82,83300.0
2009-11-04 14:25:00,7.82,7.83,7.75,7.76,120400.0,7.82,7.83,7.75,7.76,120400.0
2009-11-04 14:30:00,7.76,7.85,7.76,7.83,175000.0,7.76,7.85,7.76,7.83,175000.0
2009-11-04 14:35:00,7.83,7.84,7.8,7.83,71400.0,7.83,7.84,7.8,7.83,71400.0
2009-11-04 14:40:00,7.83,7.85,7.82,7.84,79800.0,7.83,7.85,7.82,7.84,79800.0
2009-11-04 14:45:00,7.84,7.85,7.83,7.84,83300.0,7.84,7.85,7.83,7.84,83300.0
2009-11-04 14:50:00,7.84,7.85,7.83,7.84,31500.0,7.84,7.85,7.83,7.84,31500.0
2009-11-04 14:55:00,7.84,7.85,7.83,7.84,26600.0,7.84,7.85,7.83,7.84,26600.0
2009-11-04 15:00:00,7.84,7.84,7.81,7.82,42700.0,7.84,7.84,7.81,7.82,42700.0
2009-11-04 15:05:00,7.81,7.84,7.81,7.84,63000.0,7.81,7.84,7.81,7.84,63000.0
2009-11-04 15:10:00,7.84,7.85,7.78,7.82,133700.0,7.84,7.85,7.78,7.82,133700.0
2009-11-04 15:15:00,7.83,7.84,7.81,7.83,43400.0,7.83,7.84,7.81,7.83,43400.0
2009-11-04 15:20:00,7.82,7.84,7.82,7.82,55300.0,7.82,7.84,7.82,7.82,55300.0
2009-11-04 15:25:00,7.82,7.85,7.82,7.82,121100.0,7.82,7.85,7.82,7.82,121100.0
2009-11-04 15:30:00,7.82,7.82,7.77,7.8,91000.0,7.82,7.82,7.77,7.8,91000.0
2009-11-04 15:35:00,7.79,7.8,7.75,7.76,235200.0,7.79,7.8,7.75,7.76,235200.0
2009-11-04 15:40:00,7.77,7.78,7.76,7.77,374500.0,7.77,7.78,7.76,7.77,374500.0
2009-11-04 15:45:00,7.77,7.77,7.75,7.75,167300.0,7.77,7.77,7.75,7.75,167300.0
2009-11-04 15:50:00,7.75,7.75,7.71,7.74,271600.0,7.75,7.75,7.71,7.74,271600.0
2009-11-04 15:55:00,7.73,7.75,7.72,7.74,231700.0,7.73,7.75,7.72,7.74,231700.0
2009-11-05 09:30:00,7.71,7.77,7.69,7.7,230300.0,7.71,7.77,7.69,7.7,230300.0
2009-11-05 09:35:00,7.69,7.71,7.66,7.68,91700.0,7.69,7.71,7.66,7.68,91700.0
2009-11-05 09:40:00,7.67,7.71,7.66,7.68,94500.0,7.67,7.71,7.66,7.68,94500.0
2009-11-05 09:45:00,7.68,7.8,7.68,7.79,125300.0,7.68,7.8,7.68,7.79,125300.0
2009-11-05 09:50:00,7.8,7.87,7.79,7.86,267400.0,7.8,7.87,7.79,7.86,267400.0
2009-11-05 09:55:00,7.85,7.91,7.85,7.89,381500.0,7.85,7.91,7.85,7.89,381500.0
2009-11-05 10:00:00,7.89,7.96,7.89,7.94,405300.0,7.89,7.96,7.89,7.94,405300.0
2009-11-05 10:05:00,7.95,7.99,7.94,7.98,297500.0,7.95,7.99,7.94,7.98,297500.0
2009-11-05 10:10:00,7.99,7.99,7.92,7.96,410200.0,7.99,7.99,7.92,7.96,410200.0
2009-11-05 10:15:00,7.96,7.98,7.95,7.97,245000.0,7.96,7.98,7.95,7.97,245000.0
2009-11-05 10:20:00,7.97,7.98,7.95,7.97,177800.0,7.97,7.98,7.95,7.97,177800.0
2009-11-05 10:25:00,7.97,7.98,7.95,7.98,123900.0,7.97,7.98,7.95,7.98,123900.0
2009-11-05 10:30:00,7.97,8.05,7.97,8.04,542500.0,7.97,8.05,7.97,8.04,542500.0
2009-11-05 10:35:00,8.04,8.1,8.01,8.09,410200.0,8.04,8.1,8.01,8.09,410200.0
2009-11-05 10:40:00,8.1,8.1,8.06,8.09,271600.0,8.1,8.1,8.06,8.09,271600.0
2009-11-05 10:45:00,8.1,8.12,8.08,8.11,424200.0,8.1,8.12,8.08,8.11,424200.0
2009-11-05 10:50:00,8.11,8.12,8.09,8.1,277900.0,8.11,8.12,8.09,8.1,277900.0
2009-11-05 10:55:00,8.1,8.11,8.07,8.09,175000.0,8.1,8.11,8.07,8.09,175000.0
2009-11-05 11:00:00,8.09,8.1,8.07,8.08,161700.0,8.09,8.1,8.07,8.08,161700.0
2009-11-05 11:05:00,8.08,8.11,8.07,8.11,129500.0,8.08,8.11,8.07,8.11,129500.0
2009-11-05 11:10:00,8.11,8.12,8.1,8.11,121800.0,8.11,8.12,8.1,8.11,121800.0
2009-11-05 11:15:00,8.11,8.12,8.1,8.1,133700.0,8.11,8.12,8.1,8.1,133700.0
2009-11-05 11:20:00,8.1,8.1,8.05,8.06,100800.0,8.1,8.1,8.05,8.06,100800.0
2009-11-05 11:25:00,8.06,8.06,8.04,8.05,72800.0,8.06,8.06,8.04,8.05,72800.0
2009-11-05 11:30:00,8.04,8.04,8.02,8.03,37800.0,8.04,8.04,8.02,8.03,37800.0
2009-11-05 11:35:00,8.02,8.04,8.02,8.03,62300.0,8.02,8.04,8.02,8.03,62300.0
2009-11-05 11:40:00,8.04,8.04,8.02,8.02,164500.0,8.04,8.04,8.02,8.02,164500.0
2009-11-05 11:45:00,8.03,8.03,7.98,7.98,148400.0,8.03,8.03,7.98,7.98,148400.0
2009-11-05 11:50:00,7.98,8.0,7.96,7.98,86800.0,7.98,8.0,7.96,7.98,86800.0
2009-11-05 11:55:00,7.99,7.99,7.96,7.96,81200.0,7.99,7.99,7.96,7.96,81200.0
2009-11-05 12:00:00,7.96,7.98,7.96,7.96,53900.0,7.96,7.98,7.96,7.96,53900.0
2009-11-05 12:05:00,7.96,7.99,7.96,7.98,87500.0,7.96,7.99,7.96,7.98,87500.0
2009-11-05 12:10:00,7.98,8.0,7.98,8.0,70000.0,7.98,8.0,7.98,8.0,70000.0
2009-11-05 12:15:00,8.0,8.01,8.0,8.0,32200.0,8.0,8.01,8.0,8.0,32200.0
2009-11-05 12:20:00,8.02,8.03,8.01,8.03,53900.0,8.02,8.03,8.01,8.03,53900.0
2009-11-05 12:25:00,8.03,8.03,8.0,8.01,49700.0,8.03,8.03,8.0,8.01,49700.0
2009-11-05 12:30:00,8.01,8.02,8.0,8.02,35700.0,8.01,8.02,8.0,8.02,35700.0
2009-11-05 12:35:00,8.02,8.04,8.02,8.04,34300.0,8.02,8.04,8.02,8.04,34300.0
2009-11-05 12:40:00,8.03,8.03,8.01,8.01,49000.0,8.03,8.03,8.01,8.01,49000.0
2009-11-05 12:45:00,8.01,8.04,8.01,8.03,65100.0,8.01,8.04,8.01,8.03,65100.0
2009-11-05 12:50:00,8.02,8.03,8.0,8.0,38500.0,8.02,8.03,8.0,8.0,38500.0
2009-11-05 12:55:00,8.0,8.03,8.0,8.03,34300.0,8.0,8.03,8.0,8.03,34300.0
2009-11-05 13:00:00,8.03,8.03,8.01,8.01,31500.0,8.03,8.03,8.01,8.01,31500.0
2009-11-05 13:05:00,8.01,8.02,8.0,8.0,20300.0,8.01,8.02,8.0,8.0,20300.0
2009-11-05 13:10:00,8.01,8.03,8.0,8.02,32200.0,8.01,8.03,8.0,8.02,32200.0
2009-11-05 13:15:00,8.02,8.02,8.01,8.02,32900.0,8.02,8.02,8.01,8.02,32900.0
2009-11-05 13:20:00,8.02,8.03,8.01,8.01,13300.0,8.02,8.03,8.01,8.01,13300.0
2009-11-05 13:25:00,8.01,8.01,8.0,8.0,14700.0,8.01,8.01,8.0,8.0,14700.0
2009-11-05 13:30:00,8.0,8.02,8.0,8.01,29400.0,8.0,8.02,8.0,8.01,29400.0
2009-11-05 13:35:00,8.01,8.02,7.99,8.0,30100.0,8.01,8.02,7.99,8.0,30100.0
2009-11-05 13:40:00,8.0,8.01,7.99,8.0,24500.0,8.0,8.01,7.99,8.0,24500.0
2009-11-05 13:45:00,8.0,8.05,8.0,8.04,160300.0,8.0,8.05,8.0,8.04,160300.0
2009-11-05 13:50:00,8.04,8.04,7.99,8.0,32200.0,8.04,8.04,7.99,8.0,32200.0
2009-11-05 13:55:00,8.0,8.01,7.99,8.0,39900.0,8.0,8.01,7.99,8.0,39900.0
2009-11-05 14:00:00,8.0,8.01,7.99,8.0,121100.0,8.0,8.01,7.99,8.0,121100.0
2009-11-05 14:05:00,8.0,8.0,7.98,7.99,134400.0,8.0,8.0,7.98,7.99,134400.0
2009-11-05 14:10:00,7.99,8.0,7.99,7.99,58800.0,7.99,8.0,7.99,7.99,58800.0
2009-11-05 14:15:00,7.98,8.0,7.98,7.99,74200.0,7.98,8.0,7.98,7.99,74200.0
2009-11-05 14:20:00,7.99,8.0,7.99,7.99,102200.0,7.99,8.0,7.99,7.99,102200.0
2009-11-05 14:25:00,7.99,8.0,7.99,8.0,91000.0,7.99,8.0,7.99,8.0,91000.0
2009-11-05 14:30:00,8.0,8.01,8.0,8.0,121100.0,8.0,8.01,8.0,8.0,121100.0
2009-11-05 14:35:00,8.0,8.01,8.0,8.0,80500.0,8.0,8.01,8.0,8.0,80500.0
2009-11-05 14:40:00,8.0,8.01,8.0,8.0,76300.0,8.0,8.01,8.0,8.0,76300.0
2009-11-05 14:45:00,8.0,8.02,7.99,8.02,126000.0,8.0,8.02,7.99,8.02,126000.0
2009-11-05 14:50:00,8.02,8.03,8.01,8.03,73500.0,8.02,8.03,8.01,8.03,73500.0
2009-11-05 14:55:00,8.02,8.04,8.02,8.04,56700.0,8.02,8.04,8.02,8.04,56700.0
2009-11-05 15:00:00,8.03,8.05,8.03,8.03,105700.0,8.03,8.05,8.03,8.03,105700.0
2009-11-05 15:05:00,8.03,8.03,8.02,8.03,54600.0,8.03,8.03,8.02,8.03,54600.0
2009-11-05 15:10:00,8.03,8.04,8.03,8.04,108500.0,8.03,8.04,8.03,8.04,108500.0
2009-11-05 15:15:00,8.04,8.05,8.03,8.04,478100.0,8.04,8.05,8.03,8.04,478100.0
2009-11-05 15:20:00,8.04,8.05,8.02,8.04,499800.0,8.04,8.05,8.02,8.04,499800.0
2009-11-05 15:25:00,8.04,8.05,8.03,8.04,749700.0,8.04,8.05,8.03,8.04,749700.0
2009-11-05 15:30:00,8.04,8.05,8.03,8.03,869400.0,8.04,8.05,8.03,8.03,869400.0
2009-11-05 15:35:00,8.03,8.06,8.02,8.05,421400.0,8.03,8.06,8.02,8.05,421400.0
2009-11-05 15:40:00,8.05,8.06,8.03,8.03,219100.0,8.05,8.06,8.03,8.03,219100.0
2009-11-05 15:45:00,8.03,8.03,8.0,8.01,165200.0,8.03,8.03,8.0,8.01,165200.0
2009-11-05 15:50:00,8.01,8.04,8.01,8.03,249200.0,8.01,8.04,8.01,8.03,249200.0
2009-11-05 15:55:00,8.03,8.06,8.03,8.06,420000.0,8.03,8.06,8.03,8.06,420000.0
2009-11-06 09:30:00,7.85,7.88,7.75,7.86,928200.0,7.85,7.88,7.75,7.86,928200.0
2009-11-06 09:35:00,7.86,7.98,7.84,7.96,517300.0,7.86,7.98,7.84,7.96,517300.0
2009-11-06 09:40:00,7.95,7.96,7.87,7.95,901600.0,7.95,7.96,7.87,7.95,901600.0
2009-11-06 09:45:00,7.94,7.94,7.88,7.91,278600.0,7.94,7.94,7.88,7.91,278600.0
2009-11-06 09:50:00,7.91,7.91,7.86,7.88,445200.0,7.91,7.91,7.86,7.88,445200.0
2009-11-06 09:55:00,7.9,7.91,7.88,7.89,155400.0,7.9,7.91,7.88,7.89,155400.0
2009-11-06 10:00:00,7.9,7.93,7.86,7.91,208600.0,7.9,7.93,7.86,7.91,208600.0
2009-11-06 10:05:00,7.92,7.92,7.88,7.9,176400.0,7.92,7.92,7.88,7.9,176400.0
2009-11-06 10:10:00,7.9,7.91,7.88,7.9,205100.0,7.9,7.91,7.88,7.9,205100.0
2009-11-06 10:15:00,7.89,7.91,7.88,7.89,169400.0,7.89,7.91,7.88,7.89,169400.0
2009-11-06 10:20:00,7.89,7.89,7.83,7.86,135100.0,7.89,7.89,7.83,7.86,135100.0
2009-11-06 10:25:00,7.85,7.86,7.77,7.78,225400.0,7.85,7.86,7.77,7.78,225400.0
2009-11-06 10:30:00,7.78,7.83,7.73,7.8,332500.0,7.78,7.83,7.73,7.8,332500.0
2009-11-06 10:35:00,7.81,7.82,7.77,7.81,168000.0,7.81,7.82,7.77,7.81,168000.0
2009-11-06 10:40:00,7.81,7.81,7.75,7.76,154700.0,7.81,7.81,7.75,7.76,154700.0
2009-11-06 10:45:00,7.76,7.76,7.71,7.75,311500.0,7.76,7.76,7.71,7.75,311500.0
2009-11-06 10:50:00,7.75,7.8,7.75,7.79,163100.0,7.75,7.8,7.75,7.79,163100.0
2009-11-06 10:55:00,7.79,7.8,7.78,7.79,120400.0,7.79,7.8,7.78,7.79,120400.0
2009-11-06 11:00:00,7.79,7.8,7.78,7.8,109900.0,7.79,7.8,7.78,7.8,109900.0
2009-11-06 11:05:00,7.8,7.84,7.79,7.84,476000.0,7.8,7.84,7.79,7.84,476000.0
2009-11-06 11:10:00,7.84,7.87,7.83,7.87,314300.0,7.84,7.87,7.83,7.87,314300.0
2009-11-06 11:15:00,7.87,7.92,7.86,7.91,113400.0,7.87,7.92,7.86,7.91,113400.0
2009-11-06 11:20:00,7.91,7.91,7.88,7.88,96600.0,7.91,7.91,7.88,7.88,96600.0
2009-11-06 11:25:00,7.88,7.91,7.88,7.9,149800.0,7.88,7.91,7.88,7.9,149800.0
2009-11-06 11:30:00,7.9,7.91,7.89,7.91,70700.0,7.9,7.91,7.89,7.91,70700.0
2009-11-06 11:35:00,7.91,7.92,7.88,7.89,136500.0,7.91,7.92,7.88,7.89,136500.0
2009-11-06 11:40:00,7.91,7.91,7.89,7.89,25200.0,7.91,7.91,7.89,7.89,25200.0
2009-11-06 11:45:00,7.89,7.9,7.88,7.89,30100.0,7.89,7.9,7.88,7.89,30100.0
2009-11-06 11:50:00,7.89,7.9,7.89,7.89,26600.0,7.89,7.9,7.89,7.89,26600.0
2009-11-06 11:55:00,7.89,7.9,7.88,7.9,53900.0,7.89,7.9,7.88,7.9,53900.0
2009-11-06 12:00:00,7.9,7.9,7.88,7.9,66500.0,7.9,7.9,7.88,7.9,66500.0
2009-11-06 12:05:00,7.9,7.91,7.88,7.89,200900.0,7.9,7.91,7.88,7.89,200900.0
2009-11-06 12:10:00,7.89,7.9,7.89,7.9,44800.0,7.89,7.9,7.89,7.9,44800.0
2009-11-06 12:15:00,7.9,7.93,7.9,7.93,43400.0,7.9,7.93,7.9,7.93,43400.0
2009-11-06 12:20:00,7.93,7.95,7.92,7.92,121800.0,7.93,7.95,7.92,7.92,121800.0
2009-11-06 12:25:00,7.91,7.96,7.91,7.96,149800.0,7.91,7.96,7.91,7.96,149800.0
2009-11-06 12:30:00,7.96,7.99,7.96,7.97,107800.0,7.96,7.99,7.96,7.97,107800.0
2009-11-06 12:35:00,7.97,7.99,7.96,7.97,127400.0,7.97,7.99,7.96,7.97,127400.0
2009-11-06 12:40:00,7.97,7.97,7.93,7.94,133000.0,7.97,7.97,7.93,7.94,133000.0
2009-11-06 12:45:00,7.94,7.95,7.92,7.92,43400.0,7.94,7.95,7.92,7.92,43400.0
2009-11-06 12:50:00,7.92,7.95,7.92,7.95,35700.0,7.92,7.95,7.92,7.95,35700.0
2009-11-06 12:55:00,7.95,7.96,7.93,7.93,70700.0,7.95,7.96,7.93,7.93,70700.0
2009-11-06 13:00:00,7.93,7.95,7.92,7.92,53200.0,7.93,7.95,7.92,7.92,53200.0
2009-11-06 13:05:00,7.92,7.92,7.9,7.9,79800.0,7.92,7.92,7.9,7.9,79800.0
2009-11-06 13:10:00,7.9,7.9,7.89,7.9,29400.0,7.9,7.9,7.89,7.9,29400.0
2009-11-06 13:15:00,7.91,7.96,7.91,7.96,56000.0,7.91,7.96,7.91,7.96,56000.0
2009-11-06 13:20:00,7.96,7.97,7.93,7.95,67200.0,7.96,7.97,7.93,7.95,67200.0
2009-11-06 13:25:00,7.95,7.96,7.95,7.96,39900.0,7.95,7.96,7.95,7.96,39900.0
2009-11-06 13:30:00,7.96,7.96,7.94,7.94,68600.0,7.96,7.96,7.94,7.94,68600.0
2009-11-06 13:35:00,7.94,7.94,7.92,7.92,58100.0,7.94,7.94,7.92,7.92,58100.0
2009-11-06 13:40:00,7.92,7.93,7.92,7.92,35700.0,7.92,7.93,7.92,7.92,35700.0
2009-11-06 13:45:00,7.92,7.94,7.92,7.93,67200.0,7.92,7.94,7.92,7.93,67200.0
2009-11-06 13:50:00,7.93,7.94,7.93,7.94,48300.0,7.93,7.94,7.93,7.94,48300.0
2009-11-06 13:55:00,7.94,7.96,7.94,7.95,88200.0,7.94,7.96,7.94,7.95,88200.0
2009-11-06 14:00:00,7.95,7.95,7.93,7.94,78400.0,7.95,7.95,7.93,7.94,78400.0
2009-11-06 14:05:00,7.94,7.94,7.91,7.93,106400.0,7.94,7.94,7.91,7.93,106400.0
2009-11-06 14:10:00,7.93,7.94,7.93,7.94,96600.0,7.93,7.94,7.93,7.94,96600.0
2009-11-06 14:15:00,7.94,7.95,7.94,7.94,84000.0,7.94,7.95,7.94,7.94,84000.0
2009-11-06 14:20:00,7.94,7.95,7.94,7.95,73500.0,7.94,7.95,7.94,7.95,73500.0
2009-11-06 14:25:00,7.95,7.97,7.95,7.97,98000.0,7.95,7.97,7.95,7.97,98000.0
2009-11-06 14:30:00,7.98,7.98,7.96,7.98,65800.0,7.98,7.98,7.96,7.98,65800.0
2009-11-06 14:35:00,7.98,7.99,7.98,7.99,86100.0,7.98,7.99,7.98,7.99,86100.0
2009-11-06 14:40:00,7.99,7.99,7.98,7.99,101500.0,7.99,7.99,7.98,7.99,101500.0
2009-11-06 14:45:00,7.99,8.0,7.98,8.0,224000.0,7.99,8.0,7.98,8.0,224000.0
2009-11-06 14:50:00,8.0,8.0,7.98,7.98,165900.0,8.0,8.0,7.98,7.98,165900.0
2009-11-06 14:55:00,7.99,7.99,7.98,7.98,78400.0,7.99,7.99,7.98,7.98,78400.0
2009-11-06 15:00:00,7.98,7.99,7.95,7.97,202300.0,7.98,7.99,7.95,7.97,202300.0
2009-11-06 15:05:00,7.97,7.97,7.96,7.96,140700.0,7.97,7.97,7.96,7.96,140700.0
2009-11-06 15:10:00,7.96,7.98,7.96,7.97,36400.0,7.96,7.98,7.96,7.97,36400.0
2009-11-06 15:15:00,7.97,7.97,7.96,7.97,25900.0,7.97,7.97,7.96,7.97,25900.0
2009-11-06 15:20:00,7.97,7.97,7.96,7.96,79800.0,7.97,7.97,7.96,7.96,79800.0
2009-11-06 15:25:00,7.96,7.98,7.96,7.98,52500.0,7.96,7.98,7.96,7.98,52500.0
2009-11-06 15:30:00,7.98,7.98,7.97,7.97,63000.0,7.98,7.98,7.97,7.97,63000.0
2009-11-06 15:35:00,7.98,7.98,7.96,7.96,121800.0,7.98,7.98,7.96,7.96,121800.0
2009-11-06 15:40:00,7.97,7.98,7.96,7.98,81900.0,7.97,7.98,7.96,7.98,81900.0
2009-11-06 15:45:00,7.98,7.99,7.97,7.98,134400.0,7.98,7.99,7.97,7.98,134400.0
2009-11-06 15:50:00,7.98,7.99,7.97,7.98,134400.0,7.98,7.99,7.97,7.98,134400.0
2009-11-06 15:55:00,7.98,7.99,7.97,7.98,259700.0,7.98,7.99,7.97,7.98,259700.0
2009-11-09 09:30:00,7.95,8.12,7.93,8.02,1001000.0,7.95,8.12,7.93,8.02,1001000.0
2009-11-09 09:35:00,8.01,8.04,8.0,8.02,109200.0,8.01,8.04,8.0,8.02,109200.0
2009-11-09 09:40:00,8.03,8.06,8.03,8.05,113400.0,8.03,8.06,8.03,8.05,113400.0
2009-11-09 09:45:00,8.05,8.06,8.03,8.04,113400.0,8.05,8.06,8.03,8.04,113400.0
2009-11-09 09:50:00,8.04,8.04,8.02,8.04,61600.0,8.04,8.04,8.02,8.04,61600.0
2009-11-09 09:55:00,8.03,8.05,8.0,8.04,120400.0,8.03,8.05,8.0,8.04,120400.0
2009-11-09 10:00:00,8.04,8.06,8.02,8.02,109900.0,8.04,8.06,8.02,8.02,109900.0
2009-11-09 10:05:00,8.02,8.04,8.02,8.04,51800.0,8.02,8.04,8.02,8.04,51800.0
2009-11-09 10:10:00,8.04,8.04,8.02,8.03,67900.0,8.04,8.04,8.02,8.03,67900.0
2009-11-09 10:15:00,8.03,8.05,8.03,8.03,181300.0,8.03,8.05,8.03,8.03,181300.0
2009-11-09 10:20:00,8.03,8.04,8.02,8.04,142800.0,8.03,8.04,8.02,8.04,142800.0
2009-11-09 10:25:00,8.03,8.05,8.03,8.04,67900.0,8.03,8.05,8.03,8.04,67900.0
2009-11-09 10:30:00,8.04,8.06,8.03,8.05,111300.0,8.04,8.06,8.03,8.05,111300.0
2009-11-09 10:35:00,8.05,8.05,8.04,8.04,22400.0,8.05,8.05,8.04,8.04,22400.0
2009-11-09 10:40:00,8.05,8.06,8.03,8.06,92400.0,8.05,8.06,8.03,8.06,92400.0
2009-11-09 10:45:00,8.05,8.05,8.04,8.04,25900.0,8.05,8.05,8.04,8.04,25900.0
2009-11-09 10:50:00,8.04,8.05,8.04,8.05,28700.0,8.04,8.05,8.04,8.05,28700.0
2009-11-09 10:55:00,8.05,8.06,8.04,8.05,62300.0,8.05,8.06,8.04,8.05,62300.0
2009-11-09 11:00:00,8.05,8.08,8.05,8.08,234500.0,8.05,8.08,8.05,8.08,234500.0
2009-11-09 11:05:00,8.08,8.1,8.07,8.08,196700.0,8.08,8.1,8.07,8.08,196700.0
2009-11-09 11:10:00,8.08,8.09,8.08,8.09,125300.0,8.08,8.09,8.08,8.09,125300.0
2009-11-09 11:15:00,8.09,8.18,8.08,8.16,490000.0,8.09,8.18,8.08,8.16,490000.0
2009-11-09 11:20:00,8.17,8.2,8.14,8.2,294700.0,8.17,8.2,8.14,8.2,294700.0
2009-11-09 11:25:00,8.2,8.21,8.17,8.18,305200.0,8.2,8.21,8.17,8.18,305200.0
2009-11-09 11:30:00,8.17,8.17,8.14,8.15,147000.0,8.17,8.17,8.14,8.15,147000.0
2009-11-09 11:35:00,8.15,8.16,8.14,8.15,65100.0,8.15,8.16,8.14,8.15,65100.0
2009-11-09 11:40:00,8.15,8.17,8.15,8.16,100100.0,8.15,8.17,8.15,8.16,100100.0
2009-11-09 11:45:00,8.16,8.16,8.16,8.16,91000.0,8.16,8.16,8.16,8.16,91000.0
2009-11-09 11:50:00,8.16,8.16,8.15,8.15,81900.0,8.16,8.16,8.15,8.15,81900.0
2009-11-09 11:55:00,8.16,8.16,8.14,8.15,44800.0,8.16,8.16,8.14,8.15,44800.0
2009-11-09 12:00:00,8.15,8.16,8.12,8.12,163800.0,8.15,8.16,8.12,8.12,163800.0
2009-11-09 12:05:00,8.12,8.14,8.1,8.1,119700.0,8.12,8.14,8.1,8.1,119700.0
2009-11-09 12:10:00,8.11,8.14,8.11,8.14,70000.0,8.11,8.14,8.11,8.14,70000.0
2009-11-09 12:15:00,8.14,8.15,8.13,8.14,58100.0,8.14,8.15,8.13,8.14,58100.0
2009-11-09 12:20:00,8.15,8.15,8.13,8.14,43400.0,8.15,8.15,8.13,8.14,43400.0
2009-11-09 12:25:00,8.14,8.15,8.12,8.13,95200.0,8.14,8.15,8.12,8.13,95200.0
2009-11-09 12:30:00,8.12,8.13,8.11,8.11,63000.0,8.12,8.13,8.11,8.11,63000.0
2009-11-09 12:35:00,8.12,8.14,8.11,8.14,119000.0,8.12,8.14,8.11,8.14,119000.0
2009-11-09 12:40:00,8.14,8.15,8.13,8.14,81900.0,8.14,8.15,8.13,8.14,81900.0
2009-11-09 12:45:00,8.13,8.15,8.13,8.14,38500.0,8.13,8.15,8.13,8.14,38500.0
2009-11-09 12:50:00,8.14,8.14,8.14,8.14,27300.0,8.14,8.14,8.14,8.14,27300.0
2009-11-09 12:55:00,8.14,8.14,8.13,8.14,25200.0,8.14,8.14,8.13,8.14,25200.0
2009-11-09 13:00:00,8.14,8.14,8.12,8.13,42000.0,8.14,8.14,8.12,8.13,42000.0
2009-11-09 13:05:00,8.14,8.14,8.12,8.13,67900.0,8.14,8.14,8.12,8.13,67900.0
2009-11-09 13:10:00,8.13,8.15,8.13,8.15,93800.0,8.13,8.15,8.13,8.15,93800.0
2009-11-09 13:15:00,8.15,8.15,8.13,8.14,60200.0,8.15,8.15,8.13,8.14,60200.0
2009-11-09 13:20:00,8.15,8.15,8.14,8.14,46900.0,8.15,8.15,8.14,8.14,46900.0
2009-11-09 13:25:00,8.14,8.14,8.13,8.13,53200.0,8.14,8.14,8.13,8.13,53200.0
2009-11-09 13:30:00,8.13,8.15,8.13,8.14,43400.0,8.13,8.15,8.13,8.14,43400.0
2009-11-09 13:35:00,8.14,8.16,8.13,8.16,86800.0,8.14,8.16,8.13,8.16,86800.0
2009-11-09 13:40:00,8.16,8.16,8.15,8.15,39200.0,8.16,8.16,8.15,8.15,39200.0
2009-11-09 13:45:00,8.15,8.16,8.14,8.14,35700.0,8.15,8.16,8.14,8.14,35700.0
2009-11-09 13:50:00,8.14,8.14,8.14,8.14,46200.0,8.14,8.14,8.14,8.14,46200.0
2009-11-09 13:55:00,8.14,8.14,8.13,8.13,70700.0,8.14,8.14,8.13,8.13,70700.0
2009-11-09 14:00:00,8.14,8.14,8.13,8.14,25900.0,8.14,8.14,8.13,8.14,25900.0
2009-11-09 14:05:00,8.14,8.14,8.13,8.13,30800.0,8.14,8.14,8.13,8.13,30800.0
2009-11-09 14:10:00,8.13,8.14,8.12,8.13,39200.0,8.13,8.14,8.12,8.13,39200.0
2009-11-09 14:15:00,8.13,8.13,8.12,8.13,18200.0,8.13,8.13,8.12,8.13,18200.0
2009-11-09 14:20:00,8.13,8.14,8.12,8.13,97300.0,8.13,8.14,8.12,8.13,97300.0
2009-11-09 14:25:00,8.12,8.13,8.12,8.12,83300.0,8.12,8.13,8.12,8.12,83300.0
2009-11-09 14:30:00,8.12,8.13,8.12,8.13,45500.0,8.12,8.13,8.12,8.13,45500.0
2009-11-09 14:35:00,8.13,8.14,8.13,8.13,41300.0,8.13,8.14,8.13,8.13,41300.0
2009-11-09 14:40:00,8.13,8.14,8.13,8.13,37100.0,8.13,8.14,8.13,8.13,37100.0
2009-11-09 14:45:00,8.13,8.14,8.13,8.13,31500.0,8.13,8.14,8.13,8.13,31500.0
2009-11-09 14:50:00,8.13,8.14,8.13,8.13,33600.0,8.13,8.14,8.13,8.13,33600.0
2009-11-09 14:55:00,8.13,8.13,8.13,8.13,32200.0,8.13,8.13,8.13,8.13,32200.0
2009-11-09 15:00:00,8.13,8.13,8.13,8.13,33600.0,8.13,8.13,8.13,8.13,33600.0
2009-11-09 15:05:00,8.13,8.14,8.12,8.12,45500.0,8.13,8.14,8.12,8.12,45500.0
2009-11-09 15:10:00,8.13,8.13,8.12,8.13,38500.0,8.13,8.13,8.12,8.13,38500.0
2009-11-09 15:15:00,8.13,8.14,8.12,8.13,81900.0,8.13,8.14,8.12,8.13,81900.0
2009-11-09 15:20:00,8.14,8.14,8.14,8.14,62300.0,8.14,8.14,8.14,8.14,62300.0
2009-11-09 15:25:00,8.14,8.14,8.12,8.14,84000.0,8.14,8.14,8.12,8.14,84000.0
2009-11-09 15:30:00,8.14,8.15,8.13,8.14,189700.0,8.14,8.15,8.13,8.14,189700.0
2009-11-09 15:35:00,8.14,8.15,8.14,8.14,84700.0,8.14,8.15,8.14,8.14,84700.0
2009-11-09 15:40:00,8.14,8.15,8.14,8.15,114800.0,8.14,8.15,8.14,8.15,114800.0
2009-11-09 15:45:00,8.15,8.16,8.15,8.16,100100.0,8.15,8.16,8.15,8.16,100100.0
2009-11-09 15:50:00,8.15,8.18,8.15,8.18,248500.0,8.15,8.18,8.15,8.18,248500.0
2009-11-09 15:55:00,8.17,8.18,8.15,8.16,287700.0,8.17,8.18,8.15,8.16,287700.0
2009-11-10 09:30:00,8.13,8.29,8.11,8.28,708400.0,8.13,8.29,8.11,8.28,708400.0
2009-11-10 09:35:00,8.29,8.34,8.25,8.31,539700.0,8.29,8.34,8.25,8.31,539700.0
2009-11-10 09:40:00,8.31,8.38,8.31,8.37,613200.0,8.31,8.38,8.31,8.37,613200.0
2009-11-10 09:45:00,8.37,8.39,8.35,8.39,438200.0,8.37,8.39,8.35,8.39,438200.0
2009-11-10 09:50:00,8.39,8.4,8.35,8.36,264600.0,8.39,8.4,8.35,8.36,264600.0
2009-11-10 09:55:00,8.36,8.37,8.3,8.3,222600.0,8.36,8.37,8.3,8.3,222600.0
2009-11-10 10:00:00,8.3,8.38,8.3,8.35,267400.0,8.3,8.38,8.3,8.35,267400.0
2009-11-10 10:05:00,8.35,8.38,8.34,8.36,155400.0,8.35,8.38,8.34,8.36,155400.0
2009-11-10 10:10:00,8.35,8.37,8.34,8.35,52500.0,8.35,8.37,8.34,8.35,52500.0
2009-11-10 10:15:00,8.35,8.4,8.34,8.38,207200.0,8.35,8.4,8.34,8.38,207200.0
2009-11-10 10:20:00,8.4,8.43,8.39,8.41,357000.0,8.4,8.43,8.39,8.41,357000.0
2009-11-10 10:25:00,8.42,8.48,8.41,8.47,256200.0,8.42,8.48,8.41,8.47,256200.0
2009-11-10 10:30:00,8.47,8.48,8.44,8.46,268100.0,8.47,8.48,8.44,8.46,268100.0
2009-11-10 10:35:00,8.46,8.47,8.4,8.4,417900.0,8.46,8.47,8.4,8.4,417900.0
2009-11-10 10:40:00,8.4,8.41,8.34,8.34,282800.0,8.4,8.41,8.34,8.34,282800.0
2009-11-10 10:45:00,8.34,8.36,8.32,8.35,267400.0,8.34,8.36,8.32,8.35,267400.0
2009-11-10 10:50:00,8.36,8.36,8.3,8.33,156800.0,8.36,8.36,8.3,8.33,156800.0
2009-11-10 10:55:00,8.32,8.35,8.32,8.33,81200.0,8.32,8.35,8.32,8.33,81200.0
2009-11-10 11:00:00,8.33,8.36,8.33,8.36,69300.0,8.33,8.36,8.33,8.36,69300.0
2009-11-10 11:05:00,8.35,8.35,8.28,8.31,211400.0,8.35,8.35,8.28,8.31,211400.0
2009-11-10 11:10:00,8.31,8.31,8.26,8.27,208600.0,8.31,8.31,8.26,8.27,208600.0
2009-11-10 11:15:00,8.27,8.32,8.27,8.31,304500.0,8.27,8.32,8.27,8.31,304500.0
2009-11-10 11:20:00,8.31,8.33,8.3,8.31,69300.0,8.31,8.33,8.3,8.31,69300.0
2009-11-10 11:25:00,8.31,8.33,8.31,8.31,93800.0,8.31,8.33,8.31,8.31,93800.0
2009-11-10 11:30:00,8.31,8.31,8.28,8.29,95200.0,8.31,8.31,8.28,8.29,95200.0
2009-11-10 11:35:00,8.3,8.33,8.29,8.32,70000.0,8.3,8.33,8.29,8.32,70000.0
2009-11-10 11:40:00,8.32,8.34,8.32,8.32,44800.0,8.32,8.34,8.32,8.32,44800.0
2009-11-10 11:45:00,8.32,8.35,8.31,8.34,137200.0,8.32,8.35,8.31,8.34,137200.0
2009-11-10 11:50:00,8.34,8.34,8.31,8.32,75600.0,8.34,8.34,8.31,8.32,75600.0
2009-11-10 11:55:00,8.32,8.32,8.3,8.31,34300.0,8.32,8.32,8.3,8.31,34300.0
2009-11-10 12:00:00,8.31,8.32,8.3,8.31,26600.0,8.31,8.32,8.3,8.31,26600.0
2009-11-10 12:05:00,8.31,8.34,8.31,8.34,44100.0,8.31,8.34,8.31,8.34,44100.0
2009-11-10 12:10:00,8.34,8.34,8.33,8.34,61600.0,8.34,8.34,8.33,8.34,61600.0
2009-11-10 12:15:00,8.34,8.35,8.33,8.34,40600.0,8.34,8.35,8.33,8.34,40600.0
2009-11-10 12:20:00,8.34,8.35,8.32,8.34,72100.0,8.34,8.35,8.32,8.34,72100.0
2009-11-10 12:25:00,8.33,8.33,8.31,8.32,58100.0,8.33,8.33,8.31,8.32,58100.0
2009-11-10 12:30:00,8.31,8.32,8.3,8.31,46900.0,8.31,8.32,8.3,8.31,46900.0
2009-11-10 12:35:00,8.32,8.34,8.32,8.33,47600.0,8.32,8.34,8.32,8.33,47600.0
2009-11-10 12:40:00,8.33,8.35,8.33,8.35,47600.0,8.33,8.35,8.33,8.35,47600.0
2009-11-10 12:45:00,8.35,8.37,8.35,8.36,34300.0,8.35,8.37,8.35,8.36,34300.0
2009-11-10 12:50:00,8.36,8.37,8.35,8.37,26600.0,8.36,8.37,8.35,8.37,26600.0
2009-11-10 12:55:00,8.37,8.4,8.37,8.4,95200.0,8.37,8.4,8.37,8.4,95200.0
2009-11-10 13:00:00,8.4,8.4,8.38,8.39,65800.0,8.4,8.4,8.38,8.39,65800.0
2009-11-10 13:05:00,8.38,8.39,8.36,8.36,45500.0,8.38,8.39,8.36,8.36,45500.0
2009-11-10 13:10:00,8.37,8.37,8.36,8.37,19600.0,8.37,8.37,8.36,8.37,19600.0
2009-11-10 13:15:00,8.35,8.37,8.34,8.36,56700.0,8.35,8.37,8.34,8.36,56700.0
2009-11-10 13:20:00,8.36,8.36,8.35,8.36,67200.0,8.36,8.36,8.35,8.36,67200.0
2009-11-10 13:25:00,8.35,8.37,8.35,8.36,48300.0,8.35,8.37,8.35,8.36,48300.0
2009-11-10 13:30:00,8.36,8.37,8.35,8.37,84700.0,8.36,8.37,8.35,8.37,84700.0
2009-11-10 13:35:00,8.37,8.38,8.37,8.37,37800.0,8.37,8.38,8.37,8.37,37800.0
2009-11-10 13:40:00,8.36,8.36,8.33,8.35,44800.0,8.36,8.36,8.33,8.35,44800.0
2009-11-10 13:45:00,8.35,8.38,8.35,8.37,168700.0,8.35,8.38,8.35,8.37,168700.0
2009-11-10 13:50:00,8.37,8.37,8.36,8.36,62300.0,8.37,8.37,8.36,8.36,62300.0
2009-11-10 13:55:00,8.36,8.39,8.35,8.39,121800.0,8.36,8.39,8.35,8.39,121800.0
2009-11-10 14:00:00,8.39,8.39,8.35,8.36,123900.0,8.39,8.39,8.35,8.36,123900.0
2009-11-10 14:05:00,8.36,8.37,8.35,8.35,133700.0,8.36,8.37,8.35,8.35,133700.0
2009-11-10 14:10:00,8.35,8.35,8.33,8.34,94500.0,8.35,8.35,8.33,8.34,94500.0
2009-11-10 14:15:00,8.34,8.38,8.34,8.36,62300.0,8.34,8.38,8.34,8.36,62300.0
2009-11-10 14:20:00,8.36,8.37,8.36,8.36,84000.0,8.36,8.37,8.36,8.36,84000.0
2009-11-10 14:25:00,8.36,8.37,8.35,8.36,54600.0,8.36,8.37,8.35,8.36,54600.0
2009-11-10 14:30:00,8.36,8.39,8.35,8.39,79100.0,8.36,8.39,8.35,8.39,79100.0
2009-11-10 14:35:00,8.38,8.4,8.38,8.39,76300.0,8.38,8.4,8.38,8.39,76300.0
2009-11-10 14:40:00,8.39,8.39,8.38,8.39,113400.0,8.39,8.39,8.38,8.39,113400.0
2009-11-10 14:45:00,8.39,8.39,8.38,8.38,98000.0,8.39,8.39,8.38,8.38,98000.0
2009-11-10 14:50:00,8.38,8.39,8.37,8.39,123200.0,8.38,8.39,8.37,8.39,123200.0
2009-11-10 14:55:00,8.39,8.41,8.39,8.41,250600.0,8.39,8.41,8.39,8.41,250600.0
2009-11-10 15:00:00,8.41,8.41,8.39,8.39,124600.0,8.41,8.41,8.39,8.39,124600.0
2009-11-10 15:05:00,8.4,8.4,8.39,8.4,86100.0,8.4,8.4,8.39,8.4,86100.0
2009-11-10 15:10:00,8.4,8.41,8.38,8.39,188300.0,8.4,8.41,8.38,8.39,188300.0
2009-11-10 15:15:00,8.39,8.4,8.39,8.39,98000.0,8.39,8.4,8.39,8.39,98000.0
2009-11-10 15:20:00,8.39,8.4,8.38,8.38,139300.0,8.39,8.4,8.38,8.38,139300.0
2009-11-10 15:25:00,8.38,8.39,8.37,8.37,109900.0,8.38,8.39,8.37,8.37,109900.0
2009-11-10 15:30:00,8.38,8.39,8.37,8.38,306600.0,8.38,8.39,8.37,8.38,306600.0
2009-11-10 15:35:00,8.39,8.39,8.38,8.38,105700.0,8.39,8.39,8.38,8.38,105700.0
2009-11-10 15:40:00,8.38,8.38,8.35,8.36,431200.0,8.38,8.38,8.35,8.36,431200.0
2009-11-10 15:45:00,8.36,8.37,8.34,8.36,504700.0,8.36,8.37,8.34,8.36,504700.0
2009-11-10 15:50:00,8.36,8.39,8.35,8.35,449400.0,8.36,8.39,8.35,8.35,449400.0
2009-11-10 15:55:00,8.35,8.36,8.34,8.34,461300.0,8.35,8.36,8.34,8.34,461300.0
2009-11-11 09:30:00,8.44,8.46,8.36,8.39,324800.0,8.44,8.46,8.36,8.39,324800.0
2009-11-11 09:35:00,8.38,8.46,8.37,8.45,255500.0,8.38,8.46,8.37,8.45,255500.0
2009-11-11 09:40:00,8.45,8.46,8.43,8.44,194600.0,8.45,8.46,8.43,8.44,194600.0
2009-11-11 09:45:00,8.44,8.46,8.43,8.46,276500.0,8.44,8.46,8.43,8.46,276500.0
2009-11-11 09:50:00,8.46,8.48,8.45,8.48,259700.0,8.46,8.48,8.45,8.48,259700.0
2009-11-11 09:55:00,8.48,8.54,8.48,8.53,515200.0,8.48,8.54,8.48,8.53,515200.0
2009-11-11 10:00:00,8.52,8.54,8.48,8.51,328300.0,8.52,8.54,8.48,8.51,328300.0
2009-11-11 10:05:00,8.51,8.54,8.51,8.52,207200.0,8.51,8.54,8.51,8.52,207200.0
2009-11-11 10:10:00,8.52,8.54,8.52,8.53,157500.0,8.52,8.54,8.52,8.53,157500.0
2009-11-11 10:15:00,8.53,8.56,8.52,8.53,267400.0,8.53,8.56,8.52,8.53,267400.0
2009-11-11 10:20:00,8.53,8.54,8.53,8.54,74200.0,8.53,8.54,8.53,8.54,74200.0
2009-11-11 10:25:00,8.53,8.55,8.52,8.54,177100.0,8.53,8.55,8.52,8.54,177100.0
2009-11-11 10:30:00,8.54,8.54,8.5,8.51,239400.0,8.54,8.54,8.5,8.51,239400.0
2009-11-11 10:35:00,8.51,8.52,8.51,8.52,140000.0,8.51,8.52,8.51,8.52,140000.0
2009-11-11 10:40:00,8.52,8.53,8.51,8.52,178500.0,8.52,8.53,8.51,8.52,178500.0
2009-11-11 10:45:00,8.52,8.52,8.49,8.5,261800.0,8.52,8.52,8.49,8.5,261800.0
2009-11-11 10:50:00,8.5,8.5,8.48,8.49,165900.0,8.5,8.5,8.48,8.49,165900.0
2009-11-11 10:55:00,8.49,8.5,8.44,8.45,245000.0,8.49,8.5,8.44,8.45,245000.0
2009-11-11 11:00:00,8.44,8.45,8.42,8.44,137200.0,8.44,8.45,8.42,8.44,137200.0
2009-11-11 11:05:00,8.44,8.47,8.4,8.4,138600.0,8.44,8.47,8.4,8.4,138600.0
2009-11-11 11:10:00,8.4,8.41,8.36,8.36,240800.0,8.4,8.41,8.36,8.36,240800.0
2009-11-11 11:15:00,8.36,8.38,8.36,8.38,263200.0,8.36,8.38,8.36,8.38,263200.0
2009-11-11 11:20:00,8.38,8.38,8.35,8.36,156800.0,8.38,8.38,8.35,8.36,156800.0
2009-11-11 11:25:00,8.37,8.37,8.36,8.37,70000.0,8.37,8.37,8.36,8.37,70000.0
2009-11-11 11:30:00,8.37,8.38,8.37,8.38,97300.0,8.37,8.38,8.37,8.38,97300.0
2009-11-11 11:35:00,8.38,8.4,8.38,8.4,86800.0,8.38,8.4,8.38,8.4,86800.0
2009-11-11 11:40:00,8.4,8.41,8.4,8.41,58100.0,8.4,8.41,8.4,8.41,58100.0
2009-11-11 11:45:00,8.41,8.42,8.41,8.42,45500.0,8.41,8.42,8.41,8.42,45500.0
2009-11-11 11:50:00,8.42,8.42,8.38,8.4,183400.0,8.42,8.42,8.38,8.4,183400.0
2009-11-11 11:55:00,8.4,8.43,8.37,8.42,397600.0,8.4,8.43,8.37,8.42,397600.0
2009-11-11 12:00:00,8.41,8.44,8.41,8.43,137900.0,8.41,8.44,8.41,8.43,137900.0
2009-11-11 12:05:00,8.43,8.44,8.42,8.43,103600.0,8.43,8.44,8.42,8.43,103600.0
2009-11-11 12:10:00,8.43,8.46,8.43,8.45,95900.0,8.43,8.46,8.43,8.45,95900.0
2009-11-11 12:15:00,8.46,8.47,8.44,8.46,235900.0,8.46,8.47,8.44,8.46,235900.0
2009-11-11 12:20:00,8.46,8.47,8.45,8.47,130900.0,8.46,8.47,8.45,8.47,130900.0
2009-11-11 12:25:00,8.47,8.48,8.47,8.47,45500.0,8.47,8.48,8.47,8.47,45500.0
2009-11-11 12:30:00,8.47,8.49,8.47,8.48,53200.0,8.47,8.49,8.47,8.48,53200.0
2009-11-11 12:35:00,8.48,8.49,8.47,8.48,47600.0,8.48,8.49,8.47,8.48,47600.0
2009-11-11 12:40:00,8.48,8.48,8.46,8.46,60900.0,8.48,8.48,8.46,8.46,60900.0
2009-11-11 12:45:00,8.47,8.47,8.45,8.45,49700.0,8.47,8.47,8.45,8.45,49700.0
2009-11-11 12:50:00,8.45,8.46,8.44,8.45,37800.0,8.45,8.46,8.44,8.45,37800.0
2009-11-11 12:55:00,8.45,8.45,8.44,8.44,29400.0,8.45,8.45,8.44,8.44,29400.0
2009-11-11 13:00:00,8.45,8.47,8.44,8.47,49700.0,8.45,8.47,8.44,8.47,49700.0
2009-11-11 13:05:00,8.47,8.47,8.46,8.47,49000.0,8.47,8.47,8.46,8.47,49000.0
2009-11-11 13:10:00,8.47,8.47,8.46,8.47,38500.0,8.47,8.47,8.46,8.47,38500.0
2009-11-11 13:15:00,8.47,8.47,8.46,8.46,33600.0,8.47,8.47,8.46,8.46,33600.0
2009-11-11 13:20:00,8.47,8.47,8.47,8.47,42000.0,8.47,8.47,8.47,8.47,42000.0
2009-11-11 13:25:00,8.47,8.47,8.45,8.45,37800.0,8.47,8.47,8.45,8.45,37800.0
2009-11-11 13:30:00,8.45,8.45,8.43,8.43,106400.0,8.45,8.45,8.43,8.43,106400.0
2009-11-11 13:35:00,8.43,8.43,8.42,8.42,62300.0,8.43,8.43,8.42,8.42,62300.0
2009-11-11 13:40:00,8.42,8.43,8.39,8.39,240800.0,8.42,8.43,8.39,8.39,240800.0
2009-11-11 13:45:00,8.39,8.41,8.39,8.41,46900.0,8.39,8.41,8.39,8.41,46900.0
2009-11-11 13:50:00,8.4,8.41,8.4,8.4,26600.0,8.4,8.41,8.4,8.4,26600.0
2009-11-11 13:55:00,8.4,8.42,8.4,8.42,70000.0,8.4,8.42,8.4,8.42,70000.0
2009-11-11 14:00:00,8.42,8.44,8.42,8.43,97300.0,8.42,8.44,8.42,8.43,97300.0
2009-11-11 14:05:00,8.42,8.45,8.42,8.45,100100.0,8.42,8.45,8.42,8.45,100100.0
2009-11-11 14:10:00,8.45,8.46,8.44,8.45,43400.0,8.45,8.46,8.44,8.45,43400.0
2009-11-11 14:15:00,8.46,8.46,8.45,8.45,60200.0,8.46,8.46,8.45,8.45,60200.0
2009-11-11 14:20:00,8.45,8.45,8.45,8.45,29400.0,8.45,8.45,8.45,8.45,29400.0
2009-11-11 14:25:00,8.45,8.46,8.45,8.45,72100.0,8.45,8.46,8.45,8.45,72100.0
2009-11-11 14:30:00,8.45,8.46,8.45,8.45,98700.0,8.45,8.46,8.45,8.45,98700.0
2009-11-11 14:35:00,8.45,8.46,8.45,8.45,46200.0,8.45,8.46,8.45,8.45,46200.0
2009-11-11 14:40:00,8.45,8.45,8.44,8.44,47600.0,8.45,8.45,8.44,8.44,47600.0
2009-11-11 14:45:00,8.44,8.45,8.44,8.45,30800.0,8.44,8.45,8.44,8.45,30800.0
2009-11-11 14:50:00,8.45,8.46,8.45,8.45,40600.0,8.45,8.46,8.45,8.45,40600.0
2009-11-11 14:55:00,8.45,8.45,8.44,8.45,41300.0,8.45,8.45,8.44,8.45,41300.0
2009-11-11 15:00:00,8.45,8.46,8.45,8.46,68600.0,8.45,8.46,8.45,8.46,68600.0
2009-11-11 15:05:00,8.46,8.47,8.46,8.46,85400.0,8.46,8.47,8.46,8.46,85400.0
2009-11-11 15:10:00,8.46,8.47,8.45,8.47,51100.0,8.46,8.47,8.45,8.47,51100.0
2009-11-11 15:15:00,8.46,8.47,8.46,8.47,53900.0,8.46,8.47,8.46,8.47,53900.0
2009-11-11 15:20:00,8.47,8.48,8.47,8.48,77700.0,8.47,8.48,8.47,8.48,77700.0
2009-11-11 15:25:00,8.48,8.48,8.47,8.48,75600.0,8.48,8.48,8.47,8.48,75600.0
2009-11-11 15:30:00,8.48,8.49,8.47,8.48,67900.0,8.48,8.49,8.47,8.48,67900.0
2009-11-11 15:35:00,8.48,8.48,8.47,8.48,77000.0,8.48,8.48,8.47,8.48,77000.0
2009-11-11 15:40:00,8.48,8.49,8.48,8.48,81200.0,8.48,8.49,8.48,8.48,81200.0
2009-11-11 15:45:00,8.48,8.5,8.47,8.49,205100.0,8.48,8.5,8.47,8.49,205100.0
2009-11-11 15:50:00,8.49,8.49,8.48,8.48,206500.0,8.49,8.49,8.48,8.48,206500.0
2009-11-11 15:55:00,8.48,8.51,8.48,8.49,493500.0,8.48,8.51,8.48,8.49,493500.0
2009-11-12 09:30:00,8.49,8.55,8.49,8.49,156100.0,8.49,8.55,8.49,8.49,156100.0
2009-11-12 09:35:00,8.49,8.5,8.46,8.46,31500.0,8.49,8.5,8.46,8.46,31500.0
2009-11-12 09:40:00,8.46,8.46,8.43,8.43,191800.0,8.46,8.46,8.43,8.43,191800.0
2009-11-12 09:45:00,8.43,8.45,8.43,8.43,56000.0,8.43,8.45,8.43,8.43,56000.0
2009-11-12 09:50:00,8.43,8.47,8.43,8.47,66500.0,8.43,8.47,8.43,8.47,66500.0
2009-11-12 09:55:00,8.46,8.5,8.46,8.46,92400.0,8.46,8.5,8.46,8.46,92400.0
2009-11-12 10:00:00,8.46,8.48,8.44,8.45,111300.0,8.46,8.48,8.44,8.45,111300.0
2009-11-12 10:05:00,8.44,8.45,8.43,8.43,197400.0,8.44,8.45,8.43,8.43,197400.0
2009-11-12 10:10:00,8.43,8.43,8.4,8.4,85400.0,8.43,8.43,8.4,8.4,85400.0
2009-11-12 10:15:00,8.41,8.42,8.39,8.39,86100.0,8.41,8.42,8.39,8.39,86100.0
2009-11-12 10:20:00,8.39,8.41,8.39,8.41,75600.0,8.39,8.41,8.39,8.41,75600.0
2009-11-12 10:25:00,8.41,8.41,8.41,8.41,29400.0,8.41,8.41,8.41,8.41,29400.0
2009-11-12 10:30:00,8.41,8.41,8.39,8.4,30800.0,8.41,8.41,8.39,8.4,30800.0
2009-11-12 10:35:00,8.4,8.41,8.4,8.4,38500.0,8.4,8.41,8.4,8.4,38500.0
2009-11-12 10:40:00,8.41,8.41,8.4,8.4,45500.0,8.41,8.41,8.4,8.4,45500.0
2009-11-12 10:45:00,8.4,8.41,8.4,8.41,131600.0,8.4,8.41,8.4,8.41,131600.0
2009-11-12 10:50:00,8.41,8.44,8.41,8.42,150500.0,8.41,8.44,8.41,8.42,150500.0
2009-11-12 10:55:00,8.42,8.44,8.42,8.43,187600.0,8.42,8.44,8.42,8.43,187600.0
2009-11-12 11:00:00,8.42,8.43,8.4,8.4,72800.0,8.42,8.43,8.4,8.4,72800.0
2009-11-12 11:05:00,8.4,8.41,8.38,8.38,182000.0,8.4,8.41,8.38,8.38,182000.0
2009-11-12 11:10:00,8.38,8.38,8.35,8.36,98000.0,8.38,8.38,8.35,8.36,98000.0
2009-11-12 11:15:00,8.36,8.39,8.36,8.39,128100.0,8.36,8.39,8.36,8.39,128100.0
2009-11-12 11:20:00,8.39,8.39,8.37,8.39,23100.0,8.39,8.39,8.37,8.39,23100.0
2009-11-12 11:25:00,8.39,8.39,8.36,8.37,19600.0,8.39,8.39,8.36,8.37,19600.0
2009-11-12 11:30:00,8.38,8.38,8.35,8.38,114100.0,8.38,8.38,8.35,8.38,114100.0
2009-11-12 11:35:00,8.38,8.38,8.36,8.36,73500.0,8.38,8.38,8.36,8.36,73500.0
2009-11-12 11:40:00,8.37,8.37,8.36,8.37,42700.0,8.37,8.37,8.36,8.37,42700.0
2009-11-12 11:45:00,8.37,8.37,8.36,8.36,23100.0,8.37,8.37,8.36,8.36,23100.0
2009-11-12 11:50:00,8.36,8.36,8.35,8.35,50400.0,8.36,8.36,8.35,8.35,50400.0
2009-11-12 11:55:00,8.35,8.37,8.34,8.36,74900.0,8.35,8.37,8.34,8.36,74900.0
2009-11-12 12:00:00,8.36,8.39,8.36,8.39,35700.0,8.36,8.39,8.36,8.39,35700.0
2009-11-12 12:05:00,8.39,8.39,8.38,8.38,9800.0,8.39,8.39,8.38,8.38,9800.0
2009-11-12 12:10:00,8.38,8.38,8.38,8.38,14700.0,8.38,8.38,8.38,8.38,14700.0
2009-11-12 12:15:00,8.39,8.39,8.37,8.37,35700.0,8.39,8.39,8.37,8.37,35700.0
2009-11-12 12:20:00,8.38,8.38,8.37,8.38,42000.0,8.38,8.38,8.37,8.38,42000.0
2009-11-12 12:25:00,8.38,8.4,8.38,8.4,25900.0,8.38,8.4,8.38,8.4,25900.0
2009-11-12 12:30:00,8.4,8.41,8.38,8.38,45500.0,8.4,8.41,8.38,8.38,45500.0
2009-11-12 12:35:00,8.38,8.41,8.38,8.4,23100.0,8.38,8.41,8.38,8.4,23100.0
2009-11-12 12:40:00,8.4,8.41,8.4,8.4,79800.0,8.4,8.41,8.4,8.4,79800.0
2009-11-12 12:45:00,8.4,8.4,8.4,8.4,6300.0,8.4,8.4,8.4,8.4,6300.0
2009-11-12 12:50:00,8.4,8.42,8.4,8.41,20300.0,8.4,8.42,8.4,8.41,20300.0
2009-11-12 12:55:00,8.41,8.41,8.4,8.4,21000.0,8.41,8.41,8.4,8.4,21000.0
2009-11-12 13:00:00,8.4,8.4,8.39,8.4,11200.0,8.4,8.4,8.39,8.4,11200.0
2009-11-12 13:05:00,8.4,8.4,8.38,8.38,14700.0,8.4,8.4,8.38,8.38,14700.0
2009-11-12 13:10:00,8.38,8.38,8.36,8.36,32900.0,8.38,8.38,8.36,8.36,32900.0
2009-11-12 13:15:00,8.36,8.37,8.36,8.37,19600.0,8.36,8.37,8.36,8.37,19600.0
2009-11-12 13:20:00,8.37,8.37,8.36,8.36,11200.0,8.37,8.37,8.36,8.36,11200.0
2009-11-12 13:25:00,8.37,8.37,8.36,8.36,14000.0,8.37,8.37,8.36,8.36,14000.0
2009-11-12 13:30:00,8.36,8.36,8.35,8.35,23100.0,8.36,8.36,8.35,8.35,23100.0
2009-11-12 13:35:00,8.35,8.35,8.34,8.34,23800.0,8.35,8.35,8.34,8.34,23800.0
2009-11-12 13:40:00,8.34,8.34,8.34,8.34,17500.0,8.34,8.34,8.34,8.34,17500.0
2009-11-12 13:45:00,8.34,8.36,8.34,8.36,25900.0,8.34,8.36,8.34,8.36,25900.0
2009-11-12 13:50:00,8.36,8.36,8.36,8.36,12600.0,8.36,8.36,8.36,8.36,12600.0
2009-11-12 13:55:00,8.36,8.36,8.36,8.36,15400.0,8.36,8.36,8.36,8.36,15400.0
2009-11-12 14:00:00,8.36,8.37,8.36,8.37,42700.0,8.36,8.37,8.36,8.37,42700.0
2009-11-12 14:05:00,8.37,8.38,8.36,8.37,25900.0,8.37,8.38,8.36,8.37,25900.0
2009-11-12 14:10:00,8.37,8.37,8.37,8.37,8400.0,8.37,8.37,8.37,8.37,8400.0
2009-11-12 14:15:00,8.37,8.37,8.36,8.37,29400.0,8.37,8.37,8.36,8.37,29400.0
2009-11-12 14:20:00,8.37,8.37,8.36,8.37,16800.0,8.37,8.37,8.36,8.37,16800.0
2009-11-12 14:25:00,8.37,8.37,8.36,8.36,11900.0,8.37,8.37,8.36,8.36,11900.0
2009-11-12 14:30:00,8.36,8.37,8.36,8.37,28700.0,8.36,8.37,8.36,8.37,28700.0
2009-11-12 14:35:00,8.37,8.37,8.37,8.37,10500.0,8.37,8.37,8.37,8.37,10500.0
2009-11-12 14:40:00,8.37,8.37,8.36,8.36,70700.0,8.37,8.37,8.36,8.36,70700.0
2009-11-12 14:45:00,8.37,8.37,8.35,8.35,37100.0,8.37,8.37,8.35,8.35,37100.0
2009-11-12 14:50:00,8.35,8.37,8.35,8.37,28000.0,8.35,8.37,8.35,8.37,28000.0
2009-11-12 14:55:00,8.37,8.37,8.35,8.36,33600.0,8.37,8.37,8.35,8.36,33600.0
2009-11-12 15:00:00,8.36,8.36,8.34,8.34,87500.0,8.36,8.36,8.34,8.34,87500.0
2009-11-12 15:05:00,8.35,8.36,8.34,8.36,196700.0,8.35,8.36,8.34,8.36,196700.0
2009-11-12 15:10:00,8.36,8.36,8.35,8.36,45500.0,8.36,8.36,8.35,8.36,45500.0
2009-11-12 15:15:00,8.36,8.37,8.36,8.36,39900.0,8.36,8.37,8.36,8.36,39900.0
2009-11-12 15:20:00,8.37,8.37,8.35,8.35,88200.0,8.37,8.37,8.35,8.35,88200.0
2009-11-12 15:25:00,8.35,8.36,8.33,8.33,61600.0,8.35,8.36,8.33,8.33,61600.0
2009-11-12 15:30:00,8.33,8.34,8.32,8.34,73500.0,8.33,8.34,8.32,8.34,73500.0
2009-11-12 15:35:00,8.34,8.34,8.31,8.31,61600.0,8.34,8.34,8.31,8.31,61600.0
2009-11-12 15:40:00,8.31,8.32,8.3,8.3,175700.0,8.31,8.32,8.3,8.3,175700.0
2009-11-12 15:45:00,8.3,8.31,8.29,8.3,240100.0,8.3,8.31,8.29,8.3,240100.0
2009-11-12 15:50:00,8.3,8.32,8.3,8.31,154000.0,8.3,8.32,8.3,8.31,154000.0
2009-11-12 15:55:00,8.31,8.32,8.31,8.31,141400.0,8.31,8.32,8.31,8.31,141400.0
2009-11-13 09:30:00,8.31,8.34,8.3,8.3,76300.0,8.31,8.34,8.3,8.3,76300.0
2009-11-13 09:35:00,8.3,8.3,8.23,8.27,212800.0,8.3,8.3,8.23,8.27,212800.0
2009-11-13 09:40:00,8.28,8.29,8.27,8.28,120400.0,8.28,8.29,8.27,8.28,120400.0
2009-11-13 09:45:00,8.28,8.29,8.25,8.25,93100.0,8.28,8.29,8.25,8.25,93100.0
2009-11-13 09:50:00,8.25,8.3,8.25,8.26,112000.0,8.25,8.3,8.25,8.26,112000.0
2009-11-13 09:55:00,8.26,8.27,8.22,8.26,81900.0,8.26,8.27,8.22,8.26,81900.0
2009-11-13 10:00:00,8.26,8.3,8.26,8.29,66500.0,8.26,8.3,8.26,8.29,66500.0
2009-11-13 10:05:00,8.29,8.34,8.28,8.33,118300.0,8.29,8.34,8.28,8.33,118300.0
2009-11-13 10:10:00,8.33,8.33,8.3,8.31,54600.0,8.33,8.33,8.3,8.31,54600.0
2009-11-13 10:15:00,8.31,8.32,8.3,8.31,107100.0,8.31,8.32,8.3,8.31,107100.0
2009-11-13 10:20:00,8.31,8.34,8.3,8.31,147000.0,8.31,8.34,8.3,8.31,147000.0
2009-11-13 10:25:00,8.31,8.31,8.27,8.28,114800.0,8.31,8.31,8.27,8.28,114800.0
2009-11-13 10:30:00,8.28,8.29,8.27,8.27,42000.0,8.28,8.29,8.27,8.27,42000.0
2009-11-13 10:35:00,8.28,8.33,8.27,8.32,40600.0,8.28,8.33,8.27,8.32,40600.0
2009-11-13 10:40:00,8.32,8.35,8.31,8.32,84700.0,8.32,8.35,8.31,8.32,84700.0
2009-11-13 10:45:00,8.32,8.36,8.32,8.36,102900.0,8.32,8.36,8.32,8.36,102900.0
2009-11-13 10:50:00,8.36,8.38,8.36,8.38,58800.0,8.36,8.38,8.36,8.38,58800.0
2009-11-13 10:55:00,8.37,8.38,8.36,8.36,23800.0,8.37,8.38,8.36,8.36,23800.0
2009-11-13 11:00:00,8.36,8.37,8.35,8.36,32900.0,8.36,8.37,8.35,8.36,32900.0
2009-11-13 11:05:00,8.36,8.36,8.35,8.36,42000.0,8.36,8.36,8.35,8.36,42000.0
2009-11-13 11:10:00,8.36,8.37,8.35,8.36,33600.0,8.36,8.37,8.35,8.36,33600.0
2009-11-13 11:15:00,8.35,8.36,8.35,8.36,38500.0,8.35,8.36,8.35,8.36,38500.0
2009-11-13 11:20:00,8.36,8.37,8.36,8.36,11200.0,8.36,8.37,8.36,8.36,11200.0
2009-11-13 11:25:00,8.37,8.38,8.37,8.37,12600.0,8.37,8.38,8.37,8.37,12600.0
2009-11-13 11:30:00,8.37,8.39,8.37,8.38,67900.0,8.37,8.39,8.37,8.38,67900.0
2009-11-13 11:35:00,8.39,8.41,8.39,8.4,63700.0,8.39,8.41,8.39,8.4,63700.0
2009-11-13 11:40:00,8.41,8.42,8.4,8.4,106400.0,8.41,8.42,8.4,8.4,106400.0
2009-11-13 11:45:00,8.4,8.4,8.37,8.37,24500.0,8.4,8.4,8.37,8.37,24500.0
2009-11-13 11:50:00,8.37,8.38,8.35,8.35,29400.0,8.37,8.38,8.35,8.35,29400.0
2009-11-13 11:55:00,8.36,8.36,8.36,8.36,9800.0,8.36,8.36,8.36,8.36,9800.0
2009-11-13 12:00:00,8.36,8.37,8.36,8.36,21000.0,8.36,8.37,8.36,8.36,21000.0
2009-11-13 12:05:00,8.36,8.36,8.35,8.36,23800.0,8.36,8.36,8.35,8.36,23800.0
2009-11-13 12:10:00,8.36,8.4,8.36,8.38,30800.0,8.36,8.4,8.36,8.38,30800.0
2009-11-13 12:15:00,8.38,8.4,8.38,8.4,58800.0,8.38,8.4,8.38,8.4,58800.0
2009-11-13 12:20:00,8.4,8.43,8.4,8.43,245000.0,8.4,8.43,8.4,8.43,245000.0
2009-11-13 12:25:00,8.43,8.44,8.43,8.43,110600.0,8.43,8.44,8.43,8.43,110600.0
2009-11-13 12:30:00,8.43,8.45,8.43,8.45,41300.0,8.43,8.45,8.43,8.45,41300.0
2009-11-13 12:35:00,8.45,8.46,8.44,8.46,43400.0,8.45,8.46,8.44,8.46,43400.0
2009-11-13 12:40:00,8.46,8.46,8.45,8.46,49000.0,8.46,8.46,8.45,8.46,49000.0
2009-11-13 12:45:00,8.46,8.47,8.46,8.47,46900.0,8.46,8.47,8.46,8.47,46900.0
2009-11-13 12:50:00,8.47,8.47,8.46,8.47,25200.0,8.47,8.47,8.46,8.47,25200.0
2009-11-13 12:55:00,8.47,8.47,8.46,8.46,18900.0,8.47,8.47,8.46,8.46,18900.0
2009-11-13 13:00:00,8.46,8.47,8.46,8.47,59500.0,8.46,8.47,8.46,8.47,59500.0
2009-11-13 13:05:00,8.47,8.47,8.47,8.47,34300.0,8.47,8.47,8.47,8.47,34300.0
2009-11-13 13:10:00,8.47,8.47,8.47,8.47,41300.0,8.47,8.47,8.47,8.47,41300.0
2009-11-13 13:15:00,8.47,8.47,8.46,8.47,25900.0,8.47,8.47,8.46,8.47,25900.0
2009-11-13 13:20:00,8.47,8.49,8.47,8.48,54600.0,8.47,8.49,8.47,8.48,54600.0
2009-11-13 13:25:00,8.48,8.48,8.47,8.48,41300.0,8.48,8.48,8.47,8.48,41300.0
2009-11-13 13:30:00,8.48,8.48,8.47,8.47,58800.0,8.48,8.48,8.47,8.47,58800.0
2009-11-13 13:35:00,8.47,8.47,8.46,8.46,37100.0,8.47,8.47,8.46,8.46,37100.0
2009-11-13 13:40:00,8.46,8.46,8.46,8.46,46200.0,8.46,8.46,8.46,8.46,46200.0
2009-11-13 13:45:00,8.46,8.46,8.45,8.46,47600.0,8.46,8.46,8.45,8.46,47600.0
2009-11-13 13:50:00,8.46,8.46,8.45,8.46,12600.0,8.46,8.46,8.45,8.46,12600.0
2009-11-13 13:55:00,8.45,8.46,8.45,8.45,51800.0,8.45,8.46,8.45,8.45,51800.0
2009-11-13 14:00:00,8.45,8.46,8.44,8.46,34300.0,8.45,8.46,8.44,8.46,34300.0
2009-11-13 14:05:00,8.46,8.46,8.45,8.45,26600.0,8.46,8.46,8.45,8.45,26600.0
2009-11-13 14:10:00,8.45,8.46,8.45,8.46,41300.0,8.45,8.46,8.45,8.46,41300.0
2009-11-13 14:15:00,8.46,8.46,8.46,8.46,51100.0,8.46,8.46,8.46,8.46,51100.0
2009-11-13 14:20:00,8.46,8.47,8.45,8.46,60200.0,8.46,8.47,8.45,8.46,60200.0
2009-11-13 14:25:00,8.46,8.47,8.46,8.47,54600.0,8.46,8.47,8.46,8.47,54600.0
2009-11-13 14:30:00,8.46,8.47,8.46,8.46,73500.0,8.46,8.47,8.46,8.46,73500.0
2009-11-13 14:35:00,8.46,8.46,8.45,8.45,39900.0,8.46,8.46,8.45,8.45,39900.0
2009-11-13 14:40:00,8.45,8.46,8.45,8.45,44100.0,8.45,8.46,8.45,8.45,44100.0
2009-11-13 14:45:00,8.45,8.45,8.44,8.44,61600.0,8.45,8.45,8.44,8.44,61600.0
2009-11-13 14:50:00,8.44,8.45,8.44,8.45,57400.0,8.44,8.45,8.44,8.45,57400.0
2009-11-13 14:55:00,8.45,8.45,8.44,8.44,47600.0,8.45,8.45,8.44,8.44,47600.0
2009-11-13 15:00:00,8.45,8.45,8.43,8.43,70000.0,8.45,8.45,8.43,8.43,70000.0
2009-11-13 15:05:00,8.43,8.43,8.42,8.43,137900.0,8.43,8.43,8.42,8.43,137900.0
2009-11-13 15:10:00,8.43,8.43,8.41,8.42,46200.0,8.43,8.43,8.41,8.42,46200.0
2009-11-13 15:15:00,8.42,8.43,8.41,8.43,50400.0,8.42,8.43,8.41,8.43,50400.0
2009-11-13 15:20:00,8.42,8.43,8.42,8.43,53200.0,8.42,8.43,8.42,8.43,53200.0
2009-11-13 15:25:00,8.43,8.45,8.42,8.45,124600.0,8.43,8.45,8.42,8.45,124600.0
2009-11-13 15:30:00,8.45,8.47,8.44,8.47,112000.0,8.45,8.47,8.44,8.47,112000.0
2009-11-13 15:35:00,8.47,8.47,8.46,8.46,64400.0,8.47,8.47,8.46,8.46,64400.0
2009-11-13 15:40:00,8.46,8.47,8.45,8.47,122500.0,8.46,8.47,8.45,8.47,122500.0
2009-11-13 15:45:00,8.47,8.47,8.45,8.46,104300.0,8.47,8.47,8.45,8.46,104300.0
2009-11-13 15:50:00,8.46,8.47,8.46,8.46,144900.0,8.46,8.47,8.46,8.46,144900.0
2009-11-13 15:55:00,8.46,8.48,8.45,8.48,214900.0,8.46,8.48,8.45,8.48,214900.0
2009-11-16 09:30:00,8.51,8.56,8.48,8.56,193200.0,8.51,8.56,8.48,8.56,193200.0
2009-11-16 09:35:00,8.56,8.57,8.54,8.57,140700.0,8.56,8.57,8.54,8.57,140700.0
2009-11-16 09:40:00,8.57,8.57,8.55,8.56,402500.0,8.57,8.57,8.55,8.56,402500.0
2009-11-16 09:45:00,8.56,8.57,8.55,8.56,131600.0,8.56,8.57,8.55,8.56,131600.0
2009-11-16 09:50:00,8.56,8.56,8.52,8.55,119700.0,8.56,8.56,8.52,8.55,119700.0
2009-11-16 09:55:00,8.55,8.56,8.52,8.55,111300.0,8.55,8.56,8.52,8.55,111300.0
2009-11-16 10:00:00,8.55,8.56,8.52,8.56,357000.0,8.55,8.56,8.52,8.56,357000.0
2009-11-16 10:05:00,8.56,8.62,8.56,8.59,364700.0,8.56,8.62,8.56,8.59,364700.0
2009-11-16 10:10:00,8.6,8.63,8.59,8.62,230300.0,8.6,8.63,8.59,8.62,230300.0
2009-11-16 10:15:00,8.62,8.62,8.55,8.55,267400.0,8.62,8.62,8.55,8.55,267400.0
2009-11-16 10:20:00,8.55,8.56,8.54,8.55,62300.0,8.55,8.56,8.54,8.55,62300.0
2009-11-16 10:25:00,8.55,8.58,8.55,8.57,108500.0,8.55,8.58,8.55,8.57,108500.0
2009-11-16 10:30:00,8.56,8.57,8.53,8.54,56700.0,8.56,8.57,8.53,8.54,56700.0
2009-11-16 10:35:00,8.54,8.54,8.52,8.53,73500.0,8.54,8.54,8.52,8.53,73500.0
2009-11-16 10:40:00,8.53,8.56,8.52,8.53,118300.0,8.53,8.56,8.52,8.53,118300.0
2009-11-16 10:45:00,8.52,8.54,8.52,8.53,45500.0,8.52,8.54,8.52,8.53,45500.0
2009-11-16 10:50:00,8.54,8.55,8.53,8.55,35000.0,8.54,8.55,8.53,8.55,35000.0
2009-11-16 10:55:00,8.55,8.55,8.52,8.52,102900.0,8.55,8.55,8.52,8.52,102900.0
2009-11-16 11:00:00,8.53,8.53,8.51,8.51,64400.0,8.53,8.53,8.51,8.51,64400.0
2009-11-16 11:05:00,8.52,8.52,8.5,8.51,84000.0,8.52,8.52,8.5,8.51,84000.0
2009-11-16 11:10:00,8.51,8.51,8.48,8.5,95900.0,8.51,8.51,8.48,8.5,95900.0
2009-11-16 11:15:00,8.5,8.51,8.48,8.49,60200.0,8.5,8.51,8.48,8.49,60200.0
2009-11-16 11:20:00,8.48,8.53,8.48,8.52,100100.0,8.48,8.53,8.48,8.52,100100.0
2009-11-16 11:25:00,8.51,8.53,8.51,8.52,28700.0,8.51,8.53,8.51,8.52,28700.0
2009-11-16 11:30:00,8.52,8.59,8.52,8.57,127400.0,8.52,8.59,8.52,8.57,127400.0
2009-11-16 11:35:00,8.58,8.58,8.57,8.57,55300.0,8.58,8.58,8.57,8.57,55300.0
2009-11-16 11:40:00,8.57,8.57,8.56,8.57,42000.0,8.57,8.57,8.56,8.57,42000.0
2009-11-16 11:45:00,8.56,8.57,8.54,8.54,31500.0,8.56,8.57,8.54,8.54,31500.0
2009-11-16 11:50:00,8.54,8.55,8.54,8.54,50400.0,8.54,8.55,8.54,8.54,50400.0
2009-11-16 11:55:00,8.54,8.54,8.53,8.54,35700.0,8.54,8.54,8.53,8.54,35700.0
2009-11-16 12:00:00,8.53,8.54,8.53,8.53,39900.0,8.53,8.54,8.53,8.53,39900.0
2009-11-16 12:05:00,8.53,8.53,8.51,8.52,30800.0,8.53,8.53,8.51,8.52,30800.0
2009-11-16 12:10:00,8.52,8.52,8.51,8.52,28000.0,8.52,8.52,8.51,8.52,28000.0
2009-11-16 12:15:00,8.52,8.52,8.49,8.5,84000.0,8.52,8.52,8.49,8.5,84000.0
2009-11-16 12:20:00,8.51,8.52,8.49,8.49,64400.0,8.51,8.52,8.49,8.49,64400.0
2009-11-16 12:25:00,8.49,8.51,8.49,8.51,49000.0,8.49,8.51,8.49,8.51,49000.0
2009-11-16 12:30:00,8.5,8.5,8.48,8.5,80500.0,8.5,8.5,8.48,8.5,80500.0
2009-11-16 12:35:00,8.5,8.51,8.5,8.5,21700.0,8.5,8.51,8.5,8.5,21700.0
2009-11-16 12:40:00,8.5,8.51,8.49,8.5,52500.0,8.5,8.51,8.49,8.5,52500.0
2009-11-16 12:45:00,8.5,8.51,8.5,8.5,53900.0,8.5,8.51,8.5,8.5,53900.0
2009-11-16 12:50:00,8.5,8.5,8.49,8.5,36400.0,8.5,8.5,8.49,8.5,36400.0
2009-11-16 12:55:00,8.5,8.52,8.49,8.52,112000.0,8.5,8.52,8.49,8.52,112000.0
2009-11-16 13:00:00,8.52,8.53,8.52,8.53,39900.0,8.52,8.53,8.52,8.53,39900.0
2009-11-16 13:05:00,8.52,8.53,8.51,8.52,73500.0,8.52,8.53,8.51,8.52,73500.0
2009-11-16 13:10:00,8.52,8.52,8.51,8.52,128100.0,8.52,8.52,8.51,8.52,128100.0
2009-11-16 13:15:00,8.51,8.52,8.51,8.52,90300.0,8.51,8.52,8.51,8.52,90300.0
2009-11-16 13:20:00,8.52,8.52,8.51,8.51,55300.0,8.52,8.52,8.51,8.51,55300.0
2009-11-16 13:25:00,8.52,8.52,8.52,8.52,17500.0,8.52,8.52,8.52,8.52,17500.0
2009-11-16 13:30:00,8.52,8.53,8.52,8.52,58100.0,8.52,8.53,8.52,8.52,58100.0
2009-11-16 13:35:00,8.52,8.52,8.52,8.52,16800.0,8.52,8.52,8.52,8.52,16800.0
2009-11-16 13:40:00,8.52,8.53,8.52,8.53,89600.0,8.52,8.53,8.52,8.53,89600.0
2009-11-16 13:45:00,8.53,8.53,8.53,8.53,93800.0,8.53,8.53,8.53,8.53,93800.0
2009-11-16 13:50:00,8.53,8.54,8.53,8.53,36400.0,8.53,8.54,8.53,8.53,36400.0
2009-11-16 13:55:00,8.53,8.53,8.53,8.53,149800.0,8.53,8.53,8.53,8.53,149800.0
2009-11-16 14:00:00,8.53,8.55,8.53,8.54,119000.0,8.53,8.55,8.53,8.54,119000.0
2009-11-16 14:05:00,8.54,8.54,8.53,8.53,86800.0,8.54,8.54,8.53,8.53,86800.0
2009-11-16 14:10:00,8.53,8.54,8.53,8.54,40600.0,8.53,8.54,8.53,8.54,40600.0
2009-11-16 14:15:00,8.54,8.55,8.53,8.53,48300.0,8.54,8.55,8.53,8.53,48300.0
2009-11-16 14:20:00,8.53,8.54,8.52,8.52,41300.0,8.53,8.54,8.52,8.52,41300.0
2009-11-16 14:25:00,8.52,8.53,8.51,8.51,140700.0,8.52,8.53,8.51,8.51,140700.0
2009-11-16 14:30:00,8.51,8.52,8.51,8.52,72800.0,8.51,8.52,8.51,8.52,72800.0
2009-11-16 14:35:00,8.52,8.53,8.52,8.53,35000.0,8.52,8.53,8.52,8.53,35000.0
2009-11-16 14:40:00,8.53,8.53,8.51,8.52,249200.0,8.53,8.53,8.51,8.52,249200.0
2009-11-16 14:45:00,8.52,8.54,8.52,8.53,185500.0,8.52,8.54,8.52,8.53,185500.0
2009-11-16 14:50:00,8.53,8.53,8.52,8.53,51100.0,8.53,8.53,8.52,8.53,51100.0
2009-11-16 14:55:00,8.53,8.54,8.51,8.53,57400.0,8.53,8.54,8.51,8.53,57400.0
2009-11-16 15:00:00,8.53,8.53,8.5,8.51,122500.0,8.53,8.53,8.5,8.51,122500.0
2009-11-16 15:05:00,8.51,8.53,8.49,8.52,163800.0,8.51,8.53,8.49,8.52,163800.0
2009-11-16 15:10:00,8.52,8.52,8.5,8.5,86800.0,8.52,8.52,8.5,8.5,86800.0
2009-11-16 15:15:00,8.5,8.51,8.49,8.5,70700.0,8.5,8.51,8.49,8.5,70700.0
2009-11-16 15:20:00,8.49,8.49,8.48,8.48,84700.0,8.49,8.49,8.48,8.48,84700.0
2009-11-16 15:25:00,8.49,8.49,8.47,8.47,83300.0,8.49,8.49,8.47,8.47,83300.0
2009-11-16 15:30:00,8.47,8.49,8.46,8.48,171500.0,8.47,8.49,8.46,8.48,171500.0
2009-11-16 15:35:00,8.48,8.5,8.48,8.5,67200.0,8.48,8.5,8.48,8.5,67200.0
2009-11-16 15:40:00,8.5,8.5,8.47,8.48,130200.0,8.5,8.5,8.47,8.48,130200.0
2009-11-16 15:45:00,8.49,8.49,8.47,8.48,140000.0,8.49,8.49,8.47,8.48,140000.0
2009-11-16 15:50:00,8.47,8.49,8.47,8.48,144900.0,8.47,8.49,8.47,8.48,144900.0
2009-11-16 15:55:00,8.49,8.49,8.47,8.49,253400.0,8.49,8.49,8.47,8.49,253400.0
2009-11-17 09:30:00,8.52,8.56,8.5,8.53,307300.0,8.52,8.56,8.5,8.53,307300.0
2009-11-17 09:35:00,8.54,8.56,8.51,8.53,121800.0,8.54,8.56,8.51,8.53,121800.0
2009-11-17 09:40:00,8.53,8.55,8.52,8.54,198800.0,8.53,8.55,8.52,8.54,198800.0
2009-11-17 09:45:00,8.54,8.55,8.53,8.54,154000.0,8.54,8.55,8.53,8.54,154000.0
2009-11-17 09:50:00,8.54,8.55,8.5,8.5,144900.0,8.54,8.55,8.5,8.5,144900.0
2009-11-17 09:55:00,8.5,8.5,8.46,8.48,95900.0,8.5,8.5,8.46,8.48,95900.0
2009-11-17 10:00:00,8.48,8.49,8.46,8.47,63700.0,8.48,8.49,8.46,8.47,63700.0
2009-11-17 10:05:00,8.47,8.48,8.43,8.45,107800.0,8.47,8.48,8.43,8.45,107800.0
2009-11-17 10:10:00,8.45,8.48,8.45,8.47,65800.0,8.45,8.48,8.45,8.47,65800.0
2009-11-17 10:15:00,8.47,8.51,8.46,8.5,71400.0,8.47,8.51,8.46,8.5,71400.0
2009-11-17 10:20:00,8.49,8.52,8.49,8.52,63700.0,8.49,8.52,8.49,8.52,63700.0
2009-11-17 10:25:00,8.52,8.56,8.52,8.55,149100.0,8.52,8.56,8.52,8.55,149100.0
2009-11-17 10:30:00,8.55,8.55,8.52,8.54,121100.0,8.55,8.55,8.52,8.54,121100.0
2009-11-17 10:35:00,8.54,8.54,8.49,8.5,55300.0,8.54,8.54,8.49,8.5,55300.0
2009-11-17 10:40:00,8.5,8.5,8.45,8.46,291900.0,8.5,8.5,8.45,8.46,291900.0
2009-11-17 10:45:00,8.46,8.49,8.44,8.48,95900.0,8.46,8.49,8.44,8.48,95900.0
2009-11-17 10:50:00,8.47,8.47,8.45,8.47,87500.0,8.47,8.47,8.45,8.47,87500.0
2009-11-17 10:55:00,8.47,8.49,8.46,8.47,61600.0,8.47,8.49,8.46,8.47,61600.0
2009-11-17 11:00:00,8.48,8.48,8.45,8.46,71400.0,8.48,8.48,8.45,8.46,71400.0
2009-11-17 11:05:00,8.46,8.47,8.45,8.46,51800.0,8.46,8.47,8.45,8.46,51800.0
2009-11-17 11:10:00,8.46,8.47,8.44,8.44,121100.0,8.46,8.47,8.44,8.44,121100.0
2009-11-17 11:15:00,8.45,8.45,8.43,8.45,218400.0,8.45,8.45,8.43,8.45,218400.0
2009-11-17 11:20:00,8.45,8.47,8.45,8.46,52500.0,8.45,8.47,8.45,8.46,52500.0
2009-11-17 11:25:00,8.46,8.47,8.46,8.47,48300.0,8.46,8.47,8.46,8.47,48300.0
2009-11-17 11:30:00,8.47,8.51,8.47,8.51,57400.0,8.47,8.51,8.47,8.51,57400.0
2009-11-17 11:35:00,8.5,8.54,8.5,8.53,84000.0,8.5,8.54,8.5,8.53,84000.0
2009-11-17 11:40:00,8.53,8.54,8.51,8.53,70000.0,8.53,8.54,8.51,8.53,70000.0
2009-11-17 11:45:00,8.53,8.55,8.52,8.55,57400.0,8.53,8.55,8.52,8.55,57400.0
2009-11-17 11:50:00,8.55,8.55,8.54,8.54,83300.0,8.55,8.55,8.54,8.54,83300.0
2009-11-17 11:55:00,8.54,8.55,8.52,8.54,93100.0,8.54,8.55,8.52,8.54,93100.0
2009-11-17 12:00:00,8.55,8.6,8.55,8.6,221200.0,8.55,8.6,8.55,8.6,221200.0
2009-11-17 12:05:00,8.6,8.63,8.59,8.63,293300.0,8.6,8.63,8.59,8.63,293300.0
2009-11-17 12:10:00,8.63,8.64,8.61,8.62,279300.0,8.63,8.64,8.61,8.62,279300.0
2009-11-17 12:15:00,8.62,8.62,8.6,8.62,90300.0,8.62,8.62,8.6,8.62,90300.0
2009-11-17 12:20:00,8.62,8.65,8.62,8.64,99400.0,8.62,8.65,8.62,8.64,99400.0
2009-11-17 12:25:00,8.65,8.66,8.64,8.66,208600.0,8.65,8.66,8.64,8.66,208600.0
2009-11-17 12:30:00,8.66,8.69,8.66,8.68,175700.0,8.66,8.69,8.66,8.68,175700.0
2009-11-17 12:35:00,8.68,8.68,8.66,8.67,100100.0,8.68,8.68,8.66,8.67,100100.0
2009-11-17 12:40:00,8.67,8.67,8.62,8.64,172900.0,8.67,8.67,8.62,8.64,172900.0
2009-11-17 12:45:00,8.64,8.66,8.63,8.64,65800.0,8.64,8.66,8.63,8.64,65800.0
2009-11-17 12:50:00,8.64,8.64,8.63,8.63,77700.0,8.64,8.64,8.63,8.63,77700.0
2009-11-17 12:55:00,8.63,8.64,8.63,8.64,89600.0,8.63,8.64,8.63,8.64,89600.0
2009-11-17 13:00:00,8.64,8.64,8.62,8.62,119700.0,8.64,8.64,8.62,8.62,119700.0
2009-11-17 13:05:00,8.62,8.64,8.62,8.62,164500.0,8.62,8.64,8.62,8.62,164500.0
2009-11-17 13:10:00,8.62,8.63,8.62,8.62,55300.0,8.62,8.63,8.62,8.62,55300.0
2009-11-17 13:15:00,8.62,8.62,8.6,8.62,109900.0,8.62,8.62,8.6,8.62,109900.0
2009-11-17 13:20:00,8.62,8.62,8.6,8.6,57400.0,8.62,8.62,8.6,8.6,57400.0
2009-11-17 13:25:00,8.61,8.61,8.59,8.59,47600.0,8.61,8.61,8.59,8.59,47600.0
2009-11-17 13:30:00,8.59,8.61,8.59,8.6,23100.0,8.59,8.61,8.59,8.6,23100.0
2009-11-17 13:35:00,8.6,8.61,8.6,8.6,58100.0,8.6,8.61,8.6,8.6,58100.0
2009-11-17 13:40:00,8.6,8.63,8.6,8.63,47600.0,8.6,8.63,8.6,8.63,47600.0
2009-11-17 13:45:00,8.63,8.64,8.62,8.64,73500.0,8.63,8.64,8.62,8.64,73500.0
2009-11-17 13:50:00,8.64,8.66,8.64,8.64,65100.0,8.64,8.66,8.64,8.64,65100.0
2009-11-17 13:55:00,8.64,8.64,8.63,8.63,27300.0,8.64,8.64,8.63,8.63,27300.0
2009-11-17 14:00:00,8.63,8.64,8.63,8.63,90300.0,8.63,8.64,8.63,8.63,90300.0
2009-11-17 14:05:00,8.63,8.63,8.61,8.61,120400.0,8.63,8.63,8.61,8.61,120400.0
2009-11-17 14:10:00,8.61,8.61,8.59,8.6,53900.0,8.61,8.61,8.59,8.6,53900.0
2009-11-17 14:15:00,8.59,8.6,8.59,8.59,45500.0,8.59,8.6,8.59,8.59,45500.0
2009-11-17 14:20:00,8.59,8.61,8.59,8.61,50400.0,8.59,8.61,8.59,8.61,50400.0
2009-11-17 14:25:00,8.6,8.63,8.6,8.63,86100.0,8.6,8.63,8.6,8.63,86100.0
2009-11-17 14:30:00,8.62,8.63,8.62,8.63,80500.0,8.62,8.63,8.62,8.63,80500.0
2009-11-17 14:35:00,8.63,8.63,8.61,8.62,65800.0,8.63,8.63,8.61,8.62,65800.0
2009-11-17 14:40:00,8.63,8.65,8.62,8.65,110600.0,8.63,8.65,8.62,8.65,110600.0
2009-11-17 14:45:00,8.64,8.65,8.63,8.63,40600.0,8.64,8.65,8.63,8.63,40600.0
2009-11-17 14:50:00,8.63,8.68,8.63,8.66,439600.0,8.63,8.68,8.63,8.66,439600.0
2009-11-17 14:55:00,8.66,8.66,8.64,8.64,99400.0,8.66,8.66,8.64,8.64,99400.0
2009-11-17 15:00:00,8.64,8.65,8.63,8.63,45500.0,8.64,8.65,8.63,8.63,45500.0
2009-11-17 15:05:00,8.63,8.64,8.63,8.63,51800.0,8.63,8.64,8.63,8.63,51800.0
2009-11-17 15:10:00,8.63,8.65,8.63,8.63,40600.0,8.63,8.65,8.63,8.63,40600.0
2009-11-17 15:15:00,8.63,8.66,8.63,8.65,102900.0,8.63,8.66,8.63,8.65,102900.0
2009-11-17 15:20:00,8.65,8.67,8.65,8.66,93100.0,8.65,8.67,8.65,8.66,93100.0
2009-11-17 15:25:00,8.66,8.67,8.66,8.66,98700.0,8.66,8.67,8.66,8.66,98700.0
2009-11-17 15:30:00,8.66,8.69,8.66,8.69,140000.0,8.66,8.69,8.66,8.69,140000.0
2009-11-17 15:35:00,8.68,8.69,8.67,8.68,187600.0,8.68,8.69,8.67,8.68,187600.0
2009-11-17 15:40:00,8.68,8.68,8.67,8.68,142800.0,8.68,8.68,8.67,8.68,142800.0
2009-11-17 15:45:00,8.68,8.7,8.67,8.7,403200.0,8.68,8.7,8.67,8.7,403200.0
2009-11-17 15:50:00,8.7,8.71,8.69,8.7,394100.0,8.7,8.71,8.69,8.7,394100.0
2009-11-17 15:55:00,8.71,8.71,8.68,8.68,427000.0,8.71,8.71,8.68,8.68,427000.0
2009-11-18 09:30:00,8.69,8.71,8.68,8.69,128100.0,8.69,8.71,8.68,8.69,128100.0
2009-11-18 09:35:00,8.69,8.69,8.63,8.64,122500.0,8.69,8.69,8.63,8.64,122500.0
2009-11-18 09:40:00,8.64,8.74,8.64,8.72,135800.0,8.64,8.74,8.64,8.72,135800.0
2009-11-18 09:45:00,8.72,8.74,8.7,8.7,116200.0,8.72,8.74,8.7,8.7,116200.0
2009-11-18 09:50:00,8.71,8.73,8.69,8.69,90300.0,8.71,8.73,8.69,8.69,90300.0
2009-11-18 09:55:00,8.7,8.7,8.64,8.64,116200.0,8.7,8.7,8.64,8.64,116200.0
2009-11-18 10:00:00,8.65,8.65,8.64,8.64,58800.0,8.65,8.65,8.64,8.64,58800.0
2009-11-18 10:05:00,8.64,8.65,8.61,8.63,128100.0,8.64,8.65,8.61,8.63,128100.0
2009-11-18 10:10:00,8.63,8.63,8.61,8.62,175000.0,8.63,8.63,8.61,8.62,175000.0
2009-11-18 10:15:00,8.62,8.64,8.62,8.64,155400.0,8.62,8.64,8.62,8.64,155400.0
2009-11-18 10:20:00,8.64,8.66,8.63,8.64,55300.0,8.64,8.66,8.63,8.64,55300.0
2009-11-18 10:25:00,8.64,8.68,8.64,8.67,88900.0,8.64,8.68,8.64,8.67,88900.0
2009-11-18 10:30:00,8.67,8.69,8.67,8.68,125300.0,8.67,8.69,8.67,8.68,125300.0
2009-11-18 10:35:00,8.68,8.68,8.67,8.68,55300.0,8.68,8.68,8.67,8.68,55300.0
2009-11-18 10:40:00,8.68,8.72,8.68,8.72,140700.0,8.68,8.72,8.68,8.72,140700.0
2009-11-18 10:45:00,8.72,8.79,8.7,8.79,592200.0,8.72,8.79,8.7,8.79,592200.0
2009-11-18 10:50:00,8.79,8.81,8.77,8.79,310100.0,8.79,8.81,8.77,8.79,310100.0
2009-11-18 10:55:00,8.79,8.79,8.74,8.74,223300.0,8.79,8.79,8.74,8.74,223300.0
2009-11-18 11:00:00,8.75,8.77,8.74,8.76,157500.0,8.75,8.77,8.74,8.76,157500.0
2009-11-18 11:05:00,8.76,8.78,8.76,8.78,144200.0,8.76,8.78,8.76,8.78,144200.0
2009-11-18 11:10:00,8.78,8.79,8.73,8.74,121800.0,8.78,8.79,8.73,8.74,121800.0
2009-11-18 11:15:00,8.74,8.77,8.74,8.75,58800.0,8.74,8.77,8.74,8.75,58800.0
2009-11-18 11:20:00,8.75,8.76,8.75,8.76,65100.0,8.75,8.76,8.75,8.76,65100.0
2009-11-18 11:25:00,8.76,8.76,8.74,8.75,62300.0,8.76,8.76,8.74,8.75,62300.0
2009-11-18 11:30:00,8.75,8.75,8.73,8.73,89600.0,8.75,8.75,8.73,8.73,89600.0
2009-11-18 11:35:00,8.73,8.73,8.71,8.72,119000.0,8.73,8.73,8.71,8.72,119000.0
2009-11-18 11:40:00,8.72,8.74,8.72,8.74,51100.0,8.72,8.74,8.72,8.74,51100.0
2009-11-18 11:45:00,8.74,8.74,8.73,8.73,43400.0,8.74,8.74,8.73,8.73,43400.0
2009-11-18 11:50:00,8.73,8.73,8.72,8.73,64400.0,8.73,8.73,8.72,8.73,64400.0
2009-11-18 11:55:00,8.73,8.73,8.72,8.73,23100.0,8.73,8.73,8.72,8.73,23100.0
2009-11-18 12:00:00,8.73,8.73,8.71,8.72,60200.0,8.73,8.73,8.71,8.72,60200.0
2009-11-18 12:05:00,8.72,8.72,8.71,8.72,74200.0,8.72,8.72,8.71,8.72,74200.0
2009-11-18 12:10:00,8.72,8.73,8.72,8.73,25900.0,8.72,8.73,8.72,8.73,25900.0
2009-11-18 12:15:00,8.73,8.73,8.72,8.72,16100.0,8.73,8.73,8.72,8.72,16100.0
2009-11-18 12:20:00,8.73,8.73,8.72,8.73,23100.0,8.73,8.73,8.72,8.73,23100.0
2009-11-18 12:25:00,8.73,8.73,8.72,8.72,21000.0,8.73,8.73,8.72,8.72,21000.0
2009-11-18 12:30:00,8.73,8.73,8.72,8.73,64400.0,8.73,8.73,8.72,8.73,64400.0
2009-11-18 12:35:00,8.73,8.73,8.72,8.73,36400.0,8.73,8.73,8.72,8.73,36400.0
2009-11-18 12:40:00,8.73,8.74,8.72,8.73,70700.0,8.73,8.74,8.72,8.73,70700.0
2009-11-18 12:45:00,8.73,8.74,8.73,8.74,37800.0,8.73,8.74,8.73,8.74,37800.0
2009-11-18 12:50:00,8.74,8.74,8.71,8.72,91700.0,8.74,8.74,8.71,8.72,91700.0
2009-11-18 12:55:00,8.73,8.73,8.71,8.73,47600.0,8.73,8.73,8.71,8.73,47600.0
2009-11-18 13:00:00,8.73,8.73,8.71,8.72,93100.0,8.73,8.73,8.71,8.72,93100.0
2009-11-18 13:05:00,8.72,8.72,8.71,8.71,37800.0,8.72,8.72,8.71,8.71,37800.0
2009-11-18 13:10:00,8.71,8.72,8.71,8.72,37100.0,8.71,8.72,8.71,8.72,37100.0
2009-11-18 13:15:00,8.72,8.73,8.7,8.71,67900.0,8.72,8.73,8.7,8.71,67900.0
2009-11-18 13:20:00,8.71,8.72,8.7,8.72,70000.0,8.71,8.72,8.7,8.72,70000.0
2009-11-18 13:25:00,8.72,8.72,8.7,8.71,42000.0,8.72,8.72,8.7,8.71,42000.0
2009-11-18 13:30:00,8.71,8.73,8.71,8.72,28700.0,8.71,8.73,8.71,8.72,28700.0
2009-11-18 13:35:00,8.72,8.73,8.72,8.72,21000.0,8.72,8.73,8.72,8.72,21000.0
2009-11-18 13:40:00,8.72,8.73,8.72,8.73,30100.0,8.72,8.73,8.72,8.73,30100.0
2009-11-18 13:45:00,8.73,8.73,8.72,8.72,31500.0,8.73,8.73,8.72,8.72,31500.0
2009-11-18 13:50:00,8.72,8.72,8.71,8.71,41300.0,8.72,8.72,8.71,8.71,41300.0
2009-11-18 13:55:00,8.72,8.72,8.71,8.71,33600.0,8.72,8.72,8.71,8.71,33600.0
2009-11-18 14:00:00,8.71,8.71,8.71,8.71,27300.0,8.71,8.71,8.71,8.71,27300.0
2009-11-18 14:05:00,8.71,8.72,8.71,8.71,25900.0,8.71,8.72,8.71,8.71,25900.0
2009-11-18 14:10:00,8.71,8.73,8.71,8.73,39200.0,8.71,8.73,8.71,8.73,39200.0
2009-11-18 14:15:00,8.73,8.73,8.73,8.73,25200.0,8.73,8.73,8.73,8.73,25200.0
2009-11-18 14:20:00,8.73,8.73,8.72,8.73,23100.0,8.73,8.73,8.72,8.73,23100.0
2009-11-18 14:25:00,8.73,8.73,8.72,8.72,17500.0,8.73,8.73,8.72,8.72,17500.0
2009-11-18 14:30:00,8.72,8.73,8.72,8.73,19600.0,8.72,8.73,8.72,8.73,19600.0
2009-11-18 14:35:00,8.73,8.73,8.72,8.72,34300.0,8.73,8.73,8.72,8.72,34300.0
2009-11-18 14:40:00,8.72,8.73,8.71,8.71,51100.0,8.72,8.73,8.71,8.71,51100.0
2009-11-18 14:45:00,8.72,8.72,8.7,8.71,43400.0,8.72,8.72,8.7,8.71,43400.0
2009-11-18 14:50:00,8.71,8.71,8.7,8.7,51100.0,8.71,8.71,8.7,8.7,51100.0
2009-11-18 14:55:00,8.7,8.7,8.69,8.7,67900.0,8.7,8.7,8.69,8.7,67900.0
2009-11-18 15:00:00,8.7,8.71,8.7,8.71,46200.0,8.7,8.71,8.7,8.71,46200.0
2009-11-18 15:05:00,8.72,8.73,8.71,8.73,48300.0,8.72,8.73,8.71,8.73,48300.0
2009-11-18 15:10:00,8.73,8.74,8.73,8.73,46900.0,8.73,8.74,8.73,8.73,46900.0
2009-11-18 15:15:00,8.73,8.74,8.73,8.74,60200.0,8.73,8.74,8.73,8.74,60200.0
2009-11-18 15:20:00,8.74,8.75,8.73,8.74,85400.0,8.74,8.75,8.73,8.74,85400.0
2009-11-18 15:25:00,8.74,8.75,8.74,8.74,36400.0,8.74,8.75,8.74,8.74,36400.0
2009-11-18 15:30:00,8.74,8.74,8.73,8.74,40600.0,8.74,8.74,8.73,8.74,40600.0
2009-11-18 15:35:00,8.74,8.74,8.73,8.73,43400.0,8.74,8.74,8.73,8.73,43400.0
2009-11-18 15:40:00,8.73,8.73,8.72,8.73,100100.0,8.73,8.73,8.72,8.73,100100.0
2009-11-18 15:45:00,8.72,8.73,8.72,8.73,112000.0,8.72,8.73,8.72,8.73,112000.0
2009-11-18 15:50:00,8.72,8.73,8.72,8.73,198100.0,8.72,8.73,8.72,8.73,198100.0
2009-11-18 15:55:00,8.73,8.74,8.73,8.74,162400.0,8.73,8.74,8.73,8.74,162400.0
2009-11-19 09:30:00,8.67,8.67,8.6,8.6,170800.0,8.67,8.67,8.6,8.6,170800.0
2009-11-19 09:35:00,8.61,8.61,8.56,8.6,263900.0,8.61,8.61,8.56,8.6,263900.0
2009-11-19 09:40:00,8.6,8.71,8.57,8.69,184800.0,8.6,8.71,8.57,8.69,184800.0
2009-11-19 09:45:00,8.69,8.69,8.61,8.66,77000.0,8.69,8.69,8.61,8.66,77000.0
2009-11-19 09:50:00,8.65,8.66,8.58,8.59,56000.0,8.65,8.66,8.58,8.59,56000.0
2009-11-19 09:55:00,8.59,8.6,8.57,8.58,91000.0,8.59,8.6,8.57,8.58,91000.0
2009-11-19 10:00:00,8.58,8.61,8.57,8.57,72100.0,8.58,8.61,8.57,8.57,72100.0
2009-11-19 10:05:00,8.57,8.6,8.57,8.6,85400.0,8.57,8.6,8.57,8.6,85400.0
2009-11-19 10:10:00,8.6,8.65,8.59,8.64,63700.0,8.6,8.65,8.59,8.64,63700.0
2009-11-19 10:15:00,8.65,8.67,8.6,8.6,56000.0,8.65,8.67,8.6,8.6,56000.0
2009-11-19 10:20:00,8.6,8.65,8.6,8.64,24500.0,8.6,8.65,8.6,8.64,24500.0
2009-11-19 10:25:00,8.64,8.64,8.62,8.63,41300.0,8.64,8.64,8.62,8.63,41300.0
2009-11-19 10:30:00,8.63,8.63,8.6,8.61,38500.0,8.63,8.63,8.6,8.61,38500.0
2009-11-19 10:35:00,8.61,8.63,8.61,8.63,7700.0,8.61,8.63,8.61,8.63,7700.0
2009-11-19 10:40:00,8.62,8.63,8.6,8.63,40600.0,8.62,8.63,8.6,8.63,40600.0
2009-11-19 10:45:00,8.63,8.63,8.57,8.57,32900.0,8.63,8.63,8.57,8.57,32900.0
2009-11-19 10:50:00,8.57,8.59,8.57,8.58,98000.0,8.57,8.59,8.57,8.58,98000.0
2009-11-19 10:55:00,8.58,8.59,8.57,8.57,79800.0,8.58,8.59,8.57,8.57,79800.0
2009-11-19 11:00:00,8.58,8.58,8.57,8.58,35000.0,8.58,8.58,8.57,8.58,35000.0
2009-11-19 11:05:00,8.58,8.58,8.57,8.58,138600.0,8.58,8.58,8.57,8.58,138600.0
2009-11-19 11:10:00,8.57,8.6,8.57,8.59,102200.0,8.57,8.6,8.57,8.59,102200.0
2009-11-19 11:15:00,8.6,8.6,8.59,8.59,89600.0,8.6,8.6,8.59,8.59,89600.0
2009-11-19 11:20:00,8.6,8.6,8.59,8.6,23800.0,8.6,8.6,8.59,8.6,23800.0
2009-11-19 11:25:00,8.6,8.61,8.59,8.61,63000.0,8.6,8.61,8.59,8.61,63000.0
2009-11-19 11:30:00,8.61,8.61,8.6,8.61,32200.0,8.61,8.61,8.6,8.61,32200.0
2009-11-19 11:35:00,8.62,8.63,8.62,8.63,35000.0,8.62,8.63,8.62,8.63,35000.0
2009-11-19 11:40:00,8.63,8.64,8.63,8.64,23800.0,8.63,8.64,8.63,8.64,23800.0
2009-11-19 11:45:00,8.63,8.64,8.63,8.64,21000.0,8.63,8.64,8.63,8.64,21000.0
2009-11-19 11:50:00,8.64,8.64,8.62,8.63,12600.0,8.64,8.64,8.62,8.63,12600.0
2009-11-19 11:55:00,8.63,8.64,8.62,8.64,42000.0,8.63,8.64,8.62,8.64,42000.0
2009-11-19 12:00:00,8.64,8.65,8.64,8.65,31500.0,8.64,8.65,8.64,8.65,31500.0
2009-11-19 12:05:00,8.65,8.65,8.64,8.64,8400.0,8.65,8.65,8.64,8.64,8400.0
2009-11-19 12:10:00,8.64,8.64,8.63,8.63,88900.0,8.64,8.64,8.63,8.63,88900.0
2009-11-19 12:15:00,8.63,8.64,8.62,8.63,75600.0,8.63,8.64,8.62,8.63,75600.0
2009-11-19 12:20:00,8.63,8.64,8.63,8.64,60200.0,8.63,8.64,8.63,8.64,60200.0
2009-11-19 12:25:00,8.64,8.68,8.64,8.68,77700.0,8.64,8.68,8.64,8.68,77700.0
2009-11-19 12:30:00,8.68,8.69,8.67,8.67,39200.0,8.68,8.69,8.67,8.67,39200.0
2009-11-19 12:35:00,8.67,8.67,8.66,8.67,7700.0,8.67,8.67,8.66,8.67,7700.0
2009-11-19 12:40:00,8.67,8.67,8.65,8.66,17500.0,8.67,8.67,8.65,8.66,17500.0
2009-11-19 12:45:00,8.66,8.66,8.65,8.65,31500.0,8.66,8.66,8.65,8.65,31500.0
2009-11-19 12:50:00,8.64,8.64,8.62,8.63,29400.0,8.64,8.64,8.62,8.63,29400.0
2009-11-19 12:55:00,8.63,8.63,8.63,8.63,7000.0,8.63,8.63,8.63,8.63,7000.0
2009-11-19 13:00:00,8.63,8.64,8.63,8.64,11900.0,8.63,8.64,8.63,8.64,11900.0
2009-11-19 13:05:00,8.64,8.64,8.64,8.64,19600.0,8.64,8.64,8.64,8.64,19600.0
2009-11-19 13:10:00,8.64,8.64,8.62,8.62,21700.0,8.64,8.64,8.62,8.62,21700.0
2009-11-19 13:15:00,8.62,8.63,8.61,8.62,29400.0,8.62,8.63,8.61,8.62,29400.0
2009-11-19 13:20:00,8.62,8.62,8.6,8.61,32900.0,8.62,8.62,8.6,8.61,32900.0
2009-11-19 13:25:00,8.61,8.61,8.61,8.61,8400.0,8.61,8.61,8.61,8.61,8400.0
2009-11-19 13:30:00,8.6,8.61,8.6,8.6,15400.0,8.6,8.61,8.6,8.6,15400.0
2009-11-19 13:35:00,8.6,8.63,8.6,8.63,8400.0,8.6,8.63,8.6,8.63,8400.0
2009-11-19 13:40:00,8.62,8.62,8.62,8.62,9800.0,8.62,8.62,8.62,8.62,9800.0
2009-11-19 13:45:00,8.62,8.63,8.62,8.63,9800.0,8.62,8.63,8.62,8.63,9800.0
2009-11-19 13:50:00,8.63,8.63,8.63,8.63,9800.0,8.63,8.63,8.63,8.63,9800.0
2009-11-19 13:55:00,8.63,8.63,8.62,8.62,23800.0,8.63,8.63,8.62,8.62,23800.0
2009-11-19 14:00:00,8.62,8.62,8.62,8.62,8400.0,8.62,8.62,8.62,8.62,8400.0
2009-11-19 14:05:00,8.62,8.62,8.6,8.62,32900.0,8.62,8.62,8.6,8.62,32900.0
2009-11-19 14:10:00,8.62,8.62,8.6,8.61,46200.0,8.62,8.62,8.6,8.61,46200.0
2009-11-19 14:15:00,8.61,8.61,8.6,8.6,16800.0,8.61,8.61,8.6,8.6,16800.0
2009-11-19 14:20:00,8.61,8.63,8.61,8.63,18200.0,8.61,8.63,8.61,8.63,18200.0
2009-11-19 14:25:00,8.62,8.63,8.61,8.62,25200.0,8.62,8.63,8.61,8.62,25200.0
2009-11-19 14:30:00,8.62,8.63,8.61,8.62,27300.0,8.62,8.63,8.61,8.62,27300.0
2009-11-19 14:35:00,8.62,8.62,8.62,8.62,34300.0,8.62,8.62,8.62,8.62,34300.0
2009-11-19 14:40:00,8.62,8.63,8.62,8.62,35700.0,8.62,8.63,8.62,8.62,35700.0
2009-11-19 14:45:00,8.62,8.62,8.61,8.62,28000.0,8.62,8.62,8.61,8.62,28000.0
2009-11-19 14:50:00,8.62,8.64,8.62,8.63,73500.0,8.62,8.64,8.62,8.63,73500.0
2009-11-19 14:55:00,8.63,8.64,8.62,8.63,47600.0,8.63,8.64,8.62,8.63,47600.0
2009-11-19 15:00:00,8.63,8.63,8.62,8.62,64400.0,8.63,8.63,8.62,8.62,64400.0
2009-11-19 15:05:00,8.62,8.63,8.61,8.62,29400.0,8.62,8.63,8.61,8.62,29400.0
2009-11-19 15:10:00,8.62,8.63,8.62,8.63,19600.0,8.62,8.63,8.62,8.63,19600.0
2009-11-19 15:15:00,8.62,8.62,8.62,8.62,22400.0,8.62,8.62,8.62,8.62,22400.0
2009-11-19 15:20:00,8.62,8.63,8.61,8.63,32200.0,8.62,8.63,8.61,8.63,32200.0
2009-11-19 15:25:00,8.62,8.63,8.62,8.63,17500.0,8.62,8.63,8.62,8.63,17500.0
2009-11-19 15:30:00,8.62,8.63,8.61,8.62,22400.0,8.62,8.63,8.61,8.62,22400.0
2009-11-19 15:35:00,8.62,8.62,8.62,8.62,35700.0,8.62,8.62,8.62,8.62,35700.0
2009-11-19 15:40:00,8.62,8.64,8.61,8.63,54600.0,8.62,8.64,8.61,8.63,54600.0
2009-11-19 15:45:00,8.63,8.64,8.62,8.63,35700.0,8.63,8.64,8.62,8.63,35700.0
2009-11-19 15:50:00,8.62,8.63,8.62,8.62,61600.0,8.62,8.63,8.62,8.62,61600.0
2009-11-19 15:55:00,8.62,8.63,8.61,8.61,157500.0,8.62,8.63,8.61,8.61,157500.0
2009-11-20 09:30:00,8.52,8.53,8.4,8.5,564900.0,8.52,8.53,8.4,8.5,564900.0
2009-11-20 09:35:00,8.5,8.5,8.45,8.49,221200.0,8.5,8.5,8.45,8.49,221200.0
2009-11-20 09:40:00,8.48,8.49,8.45,8.45,254100.0,8.48,8.49,8.45,8.45,254100.0
2009-11-20 09:45:00,8.44,8.45,8.4,8.41,380100.0,8.44,8.45,8.4,8.41,380100.0
2009-11-20 09:50:00,8.41,8.42,8.38,8.38,300300.0,8.41,8.42,8.38,8.38,300300.0
2009-11-20 09:55:00,8.39,8.42,8.33,8.42,466200.0,8.39,8.42,8.33,8.42,466200.0
2009-11-20 10:00:00,8.42,8.43,8.39,8.42,267400.0,8.42,8.43,8.39,8.42,267400.0
2009-11-20 10:05:00,8.43,8.43,8.4,8.42,153300.0,8.43,8.43,8.4,8.42,153300.0
2009-11-20 10:10:00,8.42,8.42,8.38,8.4,197400.0,8.42,8.42,8.38,8.4,197400.0
2009-11-20 10:15:00,8.4,8.42,8.38,8.38,151900.0,8.4,8.42,8.38,8.38,151900.0
2009-11-20 10:20:00,8.39,8.4,8.37,8.4,198100.0,8.39,8.4,8.37,8.4,198100.0
2009-11-20 10:25:00,8.4,8.4,8.38,8.4,380800.0,8.4,8.4,8.38,8.4,380800.0
2009-11-20 10:30:00,8.4,8.41,8.38,8.41,118300.0,8.4,8.41,8.38,8.41,118300.0
2009-11-20 10:35:00,8.4,8.43,8.4,8.41,139300.0,8.4,8.43,8.4,8.41,139300.0
2009-11-20 10:40:00,8.42,8.42,8.39,8.4,106400.0,8.42,8.42,8.39,8.4,106400.0
2009-11-20 10:45:00,8.4,8.41,8.39,8.4,99400.0,8.4,8.41,8.39,8.4,99400.0
2009-11-20 10:50:00,8.4,8.41,8.39,8.4,54600.0,8.4,8.41,8.39,8.4,54600.0
2009-11-20 10:55:00,8.4,8.41,8.4,8.4,32200.0,8.4,8.41,8.4,8.4,32200.0
2009-11-20 11:00:00,8.4,8.43,8.4,8.43,74200.0,8.4,8.43,8.4,8.43,74200.0
2009-11-20 11:05:00,8.43,8.43,8.41,8.41,46900.0,8.43,8.43,8.41,8.41,46900.0
2009-11-20 11:10:00,8.42,8.42,8.41,8.42,32900.0,8.42,8.42,8.41,8.42,32900.0
2009-11-20 11:15:00,8.43,8.43,8.41,8.42,79800.0,8.43,8.43,8.41,8.42,79800.0
2009-11-20 11:20:00,8.42,8.43,8.42,8.42,34300.0,8.42,8.43,8.42,8.42,34300.0
2009-11-20 11:25:00,8.43,8.43,8.41,8.42,37800.0,8.43,8.43,8.41,8.42,37800.0
2009-11-20 11:30:00,8.42,8.43,8.42,8.43,81900.0,8.42,8.43,8.42,8.43,81900.0
2009-11-20 11:35:00,8.43,8.43,8.41,8.41,63700.0,8.43,8.43,8.41,8.41,63700.0
2009-11-20 11:40:00,8.42,8.43,8.41,8.42,33600.0,8.42,8.43,8.41,8.42,33600.0
2009-11-20 11:45:00,8.42,8.44,8.42,8.44,51800.0,8.42,8.44,8.42,8.44,51800.0
2009-11-20 11:50:00,8.44,8.45,8.44,8.45,40600.0,8.44,8.45,8.44,8.45,40600.0
2009-11-20 11:55:00,8.45,8.46,8.45,8.46,22400.0,8.45,8.46,8.45,8.46,22400.0
2009-11-20 12:00:00,8.46,8.47,8.46,8.46,24500.0,8.46,8.47,8.46,8.46,24500.0
2009-11-20 12:05:00,8.46,8.46,8.45,8.45,26600.0,8.46,8.46,8.45,8.45,26600.0
2009-11-20 12:10:00,8.45,8.45,8.45,8.45,7700.0,8.45,8.45,8.45,8.45,7700.0
2009-11-20 12:15:00,8.45,8.45,8.43,8.44,50400.0,8.45,8.45,8.43,8.44,50400.0
2009-11-20 12:20:00,8.43,8.44,8.42,8.43,40600.0,8.43,8.44,8.42,8.43,40600.0
2009-11-20 12:25:00,8.43,8.43,8.41,8.42,43400.0,8.43,8.43,8.41,8.42,43400.0
2009-11-20 12:30:00,8.42,8.43,8.41,8.41,46200.0,8.42,8.43,8.41,8.41,46200.0
2009-11-20 12:35:00,8.41,8.43,8.41,8.42,29400.0,8.41,8.43,8.41,8.42,29400.0
2009-11-20 12:40:00,8.43,8.44,8.43,8.44,12600.0,8.43,8.44,8.43,8.44,12600.0
2009-11-20 12:45:00,8.44,8.45,8.44,8.45,53200.0,8.44,8.45,8.44,8.45,53200.0
2009-11-20 12:50:00,8.45,8.45,8.44,8.45,41300.0,8.45,8.45,8.44,8.45,41300.0
2009-11-20 12:55:00,8.45,8.46,8.44,8.46,32200.0,8.45,8.46,8.44,8.46,32200.0
2009-11-20 13:00:00,8.46,8.46,8.46,8.46,21700.0,8.46,8.46,8.46,8.46,21700.0
2009-11-20 13:05:00,8.46,8.48,8.46,8.47,57400.0,8.46,8.48,8.46,8.47,57400.0
2009-11-20 13:10:00,8.47,8.47,8.46,8.46,42700.0,8.47,8.47,8.46,8.46,42700.0
2009-11-20 13:15:00,8.46,8.46,8.44,8.45,28000.0,8.46,8.46,8.44,8.45,28000.0
2009-11-20 13:20:00,8.44,8.44,8.44,8.44,28000.0,8.44,8.44,8.44,8.44,28000.0
2009-11-20 13:25:00,8.44,8.45,8.44,8.45,33600.0,8.44,8.45,8.44,8.45,33600.0
2009-11-20 13:30:00,8.45,8.45,8.45,8.45,35000.0,8.45,8.45,8.45,8.45,35000.0
2009-11-20 13:35:00,8.45,8.46,8.45,8.46,53900.0,8.45,8.46,8.45,8.46,53900.0
2009-11-20 13:40:00,8.46,8.47,8.45,8.47,48300.0,8.46,8.47,8.45,8.47,48300.0
2009-11-20 13:45:00,8.47,8.47,8.46,8.47,27300.0,8.47,8.47,8.46,8.47,27300.0
2009-11-20 13:50:00,8.47,8.48,8.47,8.48,35700.0,8.47,8.48,8.47,8.48,35700.0
2009-11-20 13:55:00,8.47,8.5,8.47,8.5,116200.0,8.47,8.5,8.47,8.5,116200.0
2009-11-20 14:00:00,8.5,8.5,8.5,8.5,61600.0,8.5,8.5,8.5,8.5,61600.0
2009-11-20 14:05:00,8.5,8.51,8.5,8.51,72100.0,8.5,8.51,8.5,8.51,72100.0
2009-11-20 14:10:00,8.51,8.52,8.51,8.51,53900.0,8.51,8.52,8.51,8.51,53900.0
2009-11-20 14:15:00,8.51,8.53,8.51,8.52,39200.0,8.51,8.53,8.51,8.52,39200.0
2009-11-20 14:20:00,8.52,8.53,8.52,8.53,32200.0,8.52,8.53,8.52,8.53,32200.0
2009-11-20 14:25:00,8.53,8.54,8.53,8.54,28000.0,8.53,8.54,8.53,8.54,28000.0
2009-11-20 14:30:00,8.54,8.55,8.54,8.55,54600.0,8.54,8.55,8.54,8.55,54600.0
2009-11-20 14:35:00,8.54,8.56,8.54,8.56,43400.0,8.54,8.56,8.54,8.56,43400.0
2009-11-20 14:40:00,8.56,8.56,8.55,8.55,32900.0,8.56,8.56,8.55,8.55,32900.0
2009-11-20 14:45:00,8.55,8.56,8.54,8.56,60200.0,8.55,8.56,8.54,8.56,60200.0
2009-11-20 14:50:00,8.56,8.56,8.56,8.56,39900.0,8.56,8.56,8.56,8.56,39900.0
2009-11-20 14:55:00,8.56,8.56,8.55,8.56,55300.0,8.56,8.56,8.55,8.56,55300.0
2009-11-20 15:00:00,8.56,8.57,8.56,8.57,98700.0,8.56,8.57,8.56,8.57,98700.0
2009-11-20 15:05:00,8.57,8.57,8.57,8.57,61600.0,8.57,8.57,8.57,8.57,61600.0
2009-11-20 15:10:00,8.57,8.57,8.56,8.56,71400.0,8.57,8.57,8.56,8.56,71400.0
2009-11-20 15:15:00,8.56,8.57,8.56,8.57,42700.0,8.56,8.57,8.56,8.57,42700.0
2009-11-20 15:20:00,8.56,8.58,8.56,8.57,77700.0,8.56,8.58,8.56,8.57,77700.0
2009-11-20 15:25:00,8.57,8.58,8.57,8.58,65100.0,8.57,8.58,8.57,8.58,65100.0
2009-11-20 15:30:00,8.57,8.58,8.57,8.57,118300.0,8.57,8.58,8.57,8.57,118300.0
2009-11-20 15:35:00,8.57,8.58,8.56,8.56,88200.0,8.57,8.58,8.56,8.56,88200.0
2009-11-20 15:40:00,8.57,8.58,8.57,8.58,109200.0,8.57,8.58,8.57,8.58,109200.0
2009-11-20 15:45:00,8.58,8.58,8.56,8.56,166600.0,8.58,8.58,8.56,8.56,166600.0
2009-11-20 15:50:00,8.56,8.57,8.56,8.56,118300.0,8.56,8.57,8.56,8.56,118300.0
2009-11-20 15:55:00,8.57,8.58,8.56,8.57,200900.0,8.57,8.58,8.56,8.57,200900.0
2009-11-23 09:30:00,8.64,8.68,8.62,8.65,229600.0,8.64,8.68,8.62,8.65,229600.0
2009-11-23 09:35:00,8.66,8.7,8.66,8.66,140000.0,8.66,8.7,8.66,8.66,140000.0
2009-11-23 09:40:00,8.66,8.69,8.65,8.68,150500.0,8.66,8.69,8.65,8.68,150500.0
2009-11-23 09:45:00,8.68,8.69,8.65,8.66,91000.0,8.68,8.69,8.65,8.66,91000.0
2009-11-23 09:50:00,8.65,8.66,8.63,8.63,128100.0,8.65,8.66,8.63,8.63,128100.0
2009-11-23 09:55:00,8.63,8.67,8.61,8.67,142800.0,8.63,8.67,8.61,8.67,142800.0
2009-11-23 10:00:00,8.66,8.71,8.66,8.71,135100.0,8.66,8.71,8.66,8.71,135100.0
2009-11-23 10:05:00,8.71,8.71,8.7,8.7,97300.0,8.71,8.71,8.7,8.7,97300.0
2009-11-23 10:10:00,8.7,8.7,8.68,8.68,51800.0,8.7,8.7,8.68,8.68,51800.0
2009-11-23 10:15:00,8.68,8.7,8.68,8.7,32900.0,8.68,8.7,8.68,8.7,32900.0
2009-11-23 10:20:00,8.7,8.7,8.69,8.69,118300.0,8.7,8.7,8.69,8.69,118300.0
2009-11-23 10:25:00,8.69,8.69,8.69,8.69,44100.0,8.69,8.69,8.69,8.69,44100.0
2009-11-23 10:30:00,8.69,8.7,8.69,8.69,57400.0,8.69,8.7,8.69,8.69,57400.0
2009-11-23 10:35:00,8.69,8.69,8.69,8.69,24500.0,8.69,8.69,8.69,8.69,24500.0
2009-11-23 10:40:00,8.69,8.69,8.67,8.67,108500.0,8.69,8.69,8.67,8.67,108500.0
2009-11-23 10:45:00,8.67,8.68,8.67,8.68,39900.0,8.67,8.68,8.67,8.68,39900.0
2009-11-23 10:50:00,8.68,8.68,8.66,8.66,35700.0,8.68,8.68,8.66,8.66,35700.0
2009-11-23 10:55:00,8.66,8.68,8.66,8.67,77000.0,8.66,8.68,8.66,8.67,77000.0
2009-11-23 11:00:00,8.67,8.67,8.66,8.67,16100.0,8.67,8.67,8.66,8.67,16100.0
2009-11-23 11:05:00,8.67,8.67,8.66,8.67,34300.0,8.67,8.67,8.66,8.67,34300.0
2009-11-23 11:10:00,8.67,8.67,8.65,8.65,54600.0,8.67,8.67,8.65,8.65,54600.0
2009-11-23 11:15:00,8.65,8.65,8.63,8.63,43400.0,8.65,8.65,8.63,8.63,43400.0
2009-11-23 11:20:00,8.63,8.63,8.63,8.63,60200.0,8.63,8.63,8.63,8.63,60200.0
2009-11-23 11:25:00,8.63,8.63,8.62,8.63,47600.0,8.63,8.63,8.62,8.63,47600.0
2009-11-23 11:30:00,8.63,8.64,8.63,8.64,96600.0,8.63,8.64,8.63,8.64,96600.0
2009-11-23 11:35:00,8.64,8.64,8.63,8.63,32200.0,8.64,8.64,8.63,8.63,32200.0
2009-11-23 11:40:00,8.63,8.63,8.63,8.63,12600.0,8.63,8.63,8.63,8.63,12600.0
2009-11-23 11:45:00,8.63,8.63,8.61,8.62,51100.0,8.63,8.63,8.61,8.62,51100.0
2009-11-23 11:50:00,8.61,8.62,8.61,8.61,23800.0,8.61,8.62,8.61,8.61,23800.0
2009-11-23 11:55:00,8.61,8.61,8.59,8.6,54600.0,8.61,8.61,8.59,8.6,54600.0
2009-11-23 12:00:00,8.6,8.6,8.59,8.59,34300.0,8.6,8.6,8.59,8.59,34300.0
2009-11-23 12:05:00,8.59,8.6,8.59,8.6,80500.0,8.59,8.6,8.59,8.6,80500.0
2009-11-23 12:10:00,8.6,8.61,8.6,8.61,41300.0,8.6,8.61,8.6,8.61,41300.0
2009-11-23 12:15:00,8.61,8.62,8.6,8.62,29400.0,8.61,8.62,8.6,8.62,29400.0
2009-11-23 12:20:00,8.62,8.62,8.61,8.62,67900.0,8.62,8.62,8.61,8.62,67900.0
2009-11-23 12:25:00,8.62,8.62,8.6,8.6,100100.0,8.62,8.62,8.6,8.6,100100.0
2009-11-23 12:30:00,8.6,8.6,8.58,8.59,76300.0,8.6,8.6,8.58,8.59,76300.0
2009-11-23 12:35:00,8.6,8.62,8.6,8.62,58100.0,8.6,8.62,8.6,8.62,58100.0
2009-11-23 12:40:00,8.63,8.63,8.62,8.63,16100.0,8.63,8.63,8.62,8.63,16100.0
2009-11-23 12:45:00,8.63,8.63,8.61,8.61,62300.0,8.63,8.63,8.61,8.61,62300.0
2009-11-23 12:50:00,8.61,8.63,8.61,8.63,22400.0,8.61,8.63,8.61,8.63,22400.0
2009-11-23 12:55:00,8.63,8.64,8.63,8.64,48300.0,8.63,8.64,8.63,8.64,48300.0
2009-11-23 13:00:00,8.64,8.65,8.64,8.65,54600.0,8.64,8.65,8.64,8.65,54600.0
2009-11-23 13:05:00,8.65,8.65,8.65,8.65,9100.0,8.65,8.65,8.65,8.65,9100.0
2009-11-23 13:10:00,8.65,8.65,8.65,8.65,8400.0,8.65,8.65,8.65,8.65,8400.0
2009-11-23 13:15:00,8.65,8.65,8.65,8.65,34300.0,8.65,8.65,8.65,8.65,34300.0
2009-11-23 13:20:00,8.65,8.65,8.65,8.65,23100.0,8.65,8.65,8.65,8.65,23100.0
2009-11-23 13:25:00,8.65,8.65,8.64,8.64,32900.0,8.65,8.65,8.64,8.64,32900.0
2009-11-23 13:30:00,8.64,8.64,8.63,8.63,11200.0,8.64,8.64,8.63,8.63,11200.0
2009-11-23 13:35:00,8.62,8.63,8.62,8.63,23100.0,8.62,8.63,8.62,8.63,23100.0
2009-11-23 13:40:00,8.63,8.63,8.63,8.63,8400.0,8.63,8.63,8.63,8.63,8400.0
2009-11-23 13:45:00,8.63,8.63,8.62,8.62,8400.0,8.63,8.63,8.62,8.62,8400.0
2009-11-23 13:50:00,8.62,8.62,8.61,8.62,16100.0,8.62,8.62,8.61,8.62,16100.0
2009-11-23 13:55:00,8.61,8.62,8.61,8.61,14700.0,8.61,8.62,8.61,8.61,14700.0
2009-11-23 14:00:00,8.61,8.62,8.61,8.61,79100.0,8.61,8.62,8.61,8.61,79100.0
2009-11-23 14:05:00,8.61,8.62,8.61,8.61,15400.0,8.61,8.62,8.61,8.61,15400.0
2009-11-23 14:10:00,8.61,8.61,8.59,8.6,47600.0,8.61,8.61,8.59,8.6,47600.0
2009-11-23 14:15:00,8.59,8.59,8.59,8.59,16100.0,8.59,8.59,8.59,8.59,16100.0
2009-11-23 14:20:00,8.59,8.59,8.59,8.59,7700.0,8.59,8.59,8.59,8.59,7700.0
2009-11-23 14:25:00,8.59,8.6,8.59,8.6,56700.0,8.59,8.6,8.59,8.6,56700.0
2009-11-23 14:30:00,8.6,8.61,8.6,8.61,19600.0,8.6,8.61,8.6,8.61,19600.0
2009-11-23 14:35:00,8.61,8.61,8.61,8.61,14000.0,8.61,8.61,8.61,8.61,14000.0
2009-11-23 14:40:00,8.61,8.61,8.61,8.61,11200.0,8.61,8.61,8.61,8.61,11200.0
2009-11-23 14:45:00,8.61,8.62,8.61,8.62,16100.0,8.61,8.62,8.61,8.62,16100.0
2009-11-23 14:50:00,8.62,8.62,8.62,8.62,12600.0,8.62,8.62,8.62,8.62,12600.0
2009-11-23 14:55:00,8.62,8.62,8.62,8.62,20300.0,8.62,8.62,8.62,8.62,20300.0
2009-11-23 15:00:00,8.62,8.62,8.62,8.62,29400.0,8.62,8.62,8.62,8.62,29400.0
2009-11-23 15:05:00,8.62,8.63,8.62,8.63,19600.0,8.62,8.63,8.62,8.63,19600.0
2009-11-23 15:10:00,8.63,8.63,8.63,8.63,4900.0,8.63,8.63,8.63,8.63,4900.0
2009-11-23 15:15:00,8.64,8.64,8.63,8.64,30800.0,8.64,8.64,8.63,8.64,30800.0
2009-11-23 15:20:00,8.64,8.64,8.63,8.63,28700.0,8.64,8.64,8.63,8.63,28700.0
2009-11-23 15:25:00,8.63,8.63,8.62,8.63,24500.0,8.63,8.63,8.62,8.63,24500.0
2009-11-23 15:30:00,8.63,8.63,8.61,8.61,70000.0,8.63,8.63,8.61,8.61,70000.0
2009-11-23 15:35:00,8.61,8.62,8.6,8.62,79800.0,8.61,8.62,8.6,8.62,79800.0
2009-11-23 15:40:00,8.62,8.62,8.62,8.62,38500.0,8.62,8.62,8.62,8.62,38500.0
2009-11-23 15:45:00,8.62,8.63,8.61,8.63,72800.0,8.62,8.63,8.61,8.63,72800.0
2009-11-23 15:50:00,8.62,8.62,8.61,8.62,238700.0,8.62,8.62,8.61,8.62,238700.0
2009-11-23 15:55:00,8.62,8.64,8.62,8.63,319900.0,8.62,8.64,8.62,8.63,319900.0
2009-11-24 09:30:00,8.35,8.42,8.3,8.42,784000.0,8.35,8.42,8.3,8.42,784000.0
2009-11-24 09:35:00,8.42,8.43,8.36,8.41,213500.0,8.42,8.43,8.36,8.41,213500.0
2009-11-24 09:40:00,8.42,8.46,8.41,8.43,324100.0,8.42,8.46,8.41,8.43,324100.0
2009-11-24 09:45:00,8.43,8.43,8.38,8.43,258300.0,8.43,8.43,8.38,8.43,258300.0
2009-11-24 09:50:00,8.43,8.43,8.39,8.4,296100.0,8.43,8.43,8.39,8.4,296100.0
2009-11-24 09:55:00,8.41,8.41,8.36,8.37,274400.0,8.41,8.41,8.36,8.37,274400.0
2009-11-24 10:00:00,8.37,8.44,8.37,8.41,212800.0,8.37,8.44,8.37,8.41,212800.0
2009-11-24 10:05:00,8.41,8.42,8.4,8.4,114100.0,8.41,8.42,8.4,8.4,114100.0
2009-11-24 10:10:00,8.41,8.41,8.39,8.39,212800.0,8.41,8.41,8.39,8.39,212800.0
2009-11-24 10:15:00,8.39,8.41,8.39,8.4,121800.0,8.39,8.41,8.39,8.4,121800.0
2009-11-24 10:20:00,8.4,8.41,8.39,8.4,169400.0,8.4,8.41,8.39,8.4,169400.0
2009-11-24 10:25:00,8.4,8.4,8.37,8.39,84700.0,8.4,8.4,8.37,8.39,84700.0
2009-11-24 10:30:00,8.39,8.41,8.38,8.4,110600.0,8.39,8.41,8.38,8.4,110600.0
2009-11-24 10:35:00,8.4,8.42,8.4,8.41,108500.0,8.4,8.42,8.4,8.41,108500.0
2009-11-24 10:40:00,8.41,8.44,8.41,8.44,165900.0,8.41,8.44,8.41,8.44,165900.0
2009-11-24 10:45:00,8.44,8.48,8.44,8.48,261800.0,8.44,8.48,8.44,8.48,261800.0
2009-11-24 10:50:00,8.48,8.49,8.46,8.46,144200.0,8.48,8.49,8.46,8.46,144200.0
2009-11-24 10:55:00,8.47,8.47,8.43,8.44,219100.0,8.47,8.47,8.43,8.44,219100.0
2009-11-24 11:00:00,8.44,8.46,8.44,8.44,109200.0,8.44,8.46,8.44,8.44,109200.0
2009-11-24 11:05:00,8.44,8.47,8.44,8.46,185500.0,8.44,8.47,8.44,8.46,185500.0
2009-11-24 11:10:00,8.46,8.46,8.44,8.45,114100.0,8.46,8.46,8.44,8.45,114100.0
2009-11-24 11:15:00,8.45,8.45,8.44,8.44,76300.0,8.45,8.45,8.44,8.44,76300.0
2009-11-24 11:20:00,8.44,8.45,8.43,8.44,91000.0,8.44,8.45,8.43,8.44,91000.0
2009-11-24 11:25:00,8.44,8.44,8.43,8.43,148400.0,8.44,8.44,8.43,8.43,148400.0
2009-11-24 11:30:00,8.43,8.44,8.43,8.44,53200.0,8.43,8.44,8.43,8.44,53200.0
2009-11-24 11:35:00,8.44,8.44,8.44,8.44,42000.0,8.44,8.44,8.44,8.44,42000.0
2009-11-24 11:40:00,8.44,8.44,8.44,8.44,57400.0,8.44,8.44,8.44,8.44,57400.0
2009-11-24 11:45:00,8.45,8.45,8.44,8.45,61600.0,8.45,8.45,8.44,8.45,61600.0
2009-11-24 11:50:00,8.44,8.44,8.43,8.43,126000.0,8.44,8.44,8.43,8.43,126000.0
2009-11-24 11:55:00,8.44,8.45,8.43,8.45,58100.0,8.44,8.45,8.43,8.45,58100.0
2009-11-24 12:00:00,8.45,8.45,8.44,8.44,57400.0,8.45,8.45,8.44,8.44,57400.0
2009-11-24 12:05:00,8.45,8.45,8.44,8.44,31500.0,8.45,8.45,8.44,8.44,31500.0
2009-11-24 12:10:00,8.44,8.45,8.44,8.45,21700.0,8.44,8.45,8.44,8.45,21700.0
2009-11-24 12:15:00,8.45,8.46,8.44,8.45,46200.0,8.45,8.46,8.44,8.45,46200.0
2009-11-24 12:20:00,8.46,8.46,8.45,8.46,78400.0,8.46,8.46,8.45,8.46,78400.0
2009-11-24 12:25:00,8.45,8.46,8.45,8.46,57400.0,8.45,8.46,8.45,8.46,57400.0
2009-11-24 12:30:00,8.46,8.46,8.45,8.45,20300.0,8.46,8.46,8.45,8.45,20300.0
2009-11-24 12:35:00,8.45,8.45,8.44,8.45,88200.0,8.45,8.45,8.44,8.45,88200.0
2009-11-24 12:40:00,8.45,8.46,8.45,8.45,37800.0,8.45,8.46,8.45,8.45,37800.0
2009-11-24 12:45:00,8.45,8.45,8.44,8.44,61600.0,8.45,8.45,8.44,8.44,61600.0
2009-11-24 12:50:00,8.44,8.44,8.44,8.44,56700.0,8.44,8.44,8.44,8.44,56700.0
2009-11-24 12:55:00,8.44,8.44,8.44,8.44,50400.0,8.44,8.44,8.44,8.44,50400.0
2009-11-24 13:00:00,8.44,8.44,8.44,8.44,27300.0,8.44,8.44,8.44,8.44,27300.0
2009-11-24 13:05:00,8.44,8.44,8.44,8.44,60200.0,8.44,8.44,8.44,8.44,60200.0
2009-11-24 13:10:00,8.44,8.45,8.44,8.45,90300.0,8.44,8.45,8.44,8.45,90300.0
2009-11-24 13:15:00,8.46,8.47,8.46,8.47,53200.0,8.46,8.47,8.46,8.47,53200.0
2009-11-24 13:20:00,8.47,8.48,8.47,8.48,91000.0,8.47,8.48,8.47,8.48,91000.0
2009-11-24 13:25:00,8.48,8.48,8.48,8.48,23100.0,8.48,8.48,8.48,8.48,23100.0
2009-11-24 13:30:00,8.48,8.48,8.48,8.48,44800.0,8.48,8.48,8.48,8.48,44800.0
2009-11-24 13:35:00,8.48,8.49,8.48,8.48,70700.0,8.48,8.49,8.48,8.48,70700.0
2009-11-24 13:40:00,8.49,8.49,8.48,8.48,40600.0,8.49,8.49,8.48,8.48,40600.0
2009-11-24 13:45:00,8.48,8.49,8.48,8.48,18900.0,8.48,8.49,8.48,8.48,18900.0
2009-11-24 13:50:00,8.48,8.48,8.47,8.47,25900.0,8.48,8.48,8.47,8.47,25900.0
2009-11-24 13:55:00,8.47,8.47,8.46,8.46,45500.0,8.47,8.47,8.46,8.46,45500.0
2009-11-24 14:00:00,8.46,8.46,8.46,8.46,76300.0,8.46,8.46,8.46,8.46,76300.0
2009-11-24 14:05:00,8.46,8.47,8.46,8.46,85400.0,8.46,8.47,8.46,8.46,85400.0
2009-11-24 14:10:00,8.47,8.47,8.46,8.46,39900.0,8.47,8.47,8.46,8.46,39900.0
2009-11-24 14:15:00,8.47,8.48,8.46,8.48,49700.0,8.47,8.48,8.46,8.48,49700.0
2009-11-24 14:20:00,8.48,8.51,8.47,8.51,247100.0,8.48,8.51,8.47,8.51,247100.0
2009-11-24 14:25:00,8.5,8.52,8.5,8.51,149800.0,8.5,8.52,8.5,8.51,149800.0
2009-11-24 14:30:00,8.51,8.52,8.51,8.51,103600.0,8.51,8.52,8.51,8.51,103600.0
2009-11-24 14:35:00,8.51,8.52,8.51,8.51,92400.0,8.51,8.52,8.51,8.51,92400.0
2009-11-24 14:40:00,8.51,8.53,8.51,8.53,109900.0,8.51,8.53,8.51,8.53,109900.0
2009-11-24 14:45:00,8.53,8.56,8.53,8.55,99400.0,8.53,8.56,8.53,8.55,99400.0
2009-11-24 14:50:00,8.56,8.56,8.55,8.55,108500.0,8.56,8.56,8.55,8.55,108500.0
2009-11-24 14:55:00,8.55,8.56,8.55,8.55,69300.0,8.55,8.56,8.55,8.55,69300.0
2009-11-24 15:00:00,8.56,8.56,8.55,8.55,46900.0,8.56,8.56,8.55,8.55,46900.0
2009-11-24 15:05:00,8.56,8.57,8.55,8.56,67900.0,8.56,8.57,8.55,8.56,67900.0
2009-11-24 15:10:00,8.56,8.57,8.55,8.55,186200.0,8.56,8.57,8.55,8.55,186200.0
2009-11-24 15:15:00,8.55,8.55,8.54,8.55,56000.0,8.55,8.55,8.54,8.55,56000.0
2009-11-24 15:20:00,8.55,8.56,8.55,8.56,95900.0,8.55,8.56,8.55,8.56,95900.0
2009-11-24 15:25:00,8.56,8.57,8.56,8.56,158200.0,8.56,8.57,8.56,8.56,158200.0
2009-11-24 15:30:00,8.56,8.56,8.54,8.54,162400.0,8.56,8.56,8.54,8.54,162400.0
2009-11-24 15:35:00,8.55,8.55,8.53,8.54,102200.0,8.55,8.55,8.53,8.54,102200.0
2009-11-24 15:40:00,8.54,8.54,8.53,8.54,155400.0,8.54,8.54,8.53,8.54,155400.0
2009-11-24 15:45:00,8.53,8.54,8.52,8.52,148400.0,8.53,8.54,8.52,8.52,148400.0
2009-11-24 15:50:00,8.52,8.52,8.5,8.51,361200.0,8.52,8.52,8.5,8.51,361200.0
2009-11-24 15:55:00,8.51,8.54,8.51,8.52,268100.0,8.51,8.54,8.51,8.52,268100.0
2009-11-25 09:30:00,8.52,8.55,8.5,8.5,120400.0,8.52,8.55,8.5,8.5,120400.0
2009-11-25 09:35:00,8.5,8.53,8.48,8.51,129500.0,8.5,8.53,8.48,8.51,129500.0
2009-11-25 09:40:00,8.51,8.52,8.48,8.5,205800.0,8.51,8.52,8.48,8.5,205800.0
2009-11-25 09:45:00,8.5,8.5,8.47,8.47,287700.0,8.5,8.5,8.47,8.47,287700.0
2009-11-25 09:50:00,8.47,8.47,8.42,8.44,183400.0,8.47,8.47,8.42,8.44,183400.0
2009-11-25 09:55:00,8.45,8.47,8.44,8.46,137200.0,8.45,8.47,8.44,8.46,137200.0
2009-11-25 10:00:00,8.47,8.49,8.46,8.49,114100.0,8.47,8.49,8.46,8.49,114100.0
2009-11-25 10:05:00,8.49,8.49,8.45,8.45,65100.0,8.49,8.49,8.45,8.45,65100.0
2009-11-25 10:10:00,8.45,8.45,8.42,8.43,77700.0,8.45,8.45,8.42,8.43,77700.0
2009-11-25 10:15:00,8.43,8.43,8.4,8.43,255500.0,8.43,8.43,8.4,8.43,255500.0
2009-11-25 10:20:00,8.43,8.44,8.43,8.43,98700.0,8.43,8.44,8.43,8.43,98700.0
2009-11-25 10:25:00,8.43,8.44,8.41,8.42,119700.0,8.43,8.44,8.41,8.42,119700.0
2009-11-25 10:30:00,8.42,8.45,8.42,8.45,145600.0,8.42,8.45,8.42,8.45,145600.0
2009-11-25 10:35:00,8.45,8.46,8.44,8.45,63000.0,8.45,8.46,8.44,8.45,63000.0
2009-11-25 10:40:00,8.45,8.46,8.44,8.46,111300.0,8.45,8.46,8.44,8.46,111300.0
2009-11-25 10:45:00,8.46,8.47,8.46,8.47,63000.0,8.46,8.47,8.46,8.47,63000.0
2009-11-25 10:50:00,8.46,8.46,8.44,8.44,37800.0,8.46,8.46,8.44,8.44,37800.0
2009-11-25 10:55:00,8.44,8.44,8.43,8.43,49000.0,8.44,8.44,8.43,8.43,49000.0
2009-11-25 11:00:00,8.42,8.44,8.42,8.44,55300.0,8.42,8.44,8.42,8.44,55300.0
2009-11-25 11:05:00,8.44,8.44,8.42,8.42,98700.0,8.44,8.44,8.42,8.42,98700.0
2009-11-25 11:10:00,8.42,8.43,8.42,8.43,51800.0,8.42,8.43,8.42,8.43,51800.0
2009-11-25 11:15:00,8.43,8.44,8.42,8.44,111300.0,8.43,8.44,8.42,8.44,111300.0
2009-11-25 11:20:00,8.44,8.44,8.42,8.42,50400.0,8.44,8.44,8.42,8.42,50400.0
2009-11-25 11:25:00,8.43,8.44,8.43,8.44,35000.0,8.43,8.44,8.43,8.44,35000.0
2009-11-25 11:30:00,8.43,8.45,8.43,8.44,62300.0,8.43,8.45,8.43,8.44,62300.0
2009-11-25 11:35:00,8.44,8.44,8.42,8.43,84000.0,8.44,8.44,8.42,8.43,84000.0
2009-11-25 11:40:00,8.43,8.44,8.42,8.42,42700.0,8.43,8.44,8.42,8.42,42700.0
2009-11-25 11:45:00,8.42,8.43,8.42,8.43,72800.0,8.42,8.43,8.42,8.43,72800.0
2009-11-25 11:50:00,8.43,8.43,8.43,8.43,28700.0,8.43,8.43,8.43,8.43,28700.0
2009-11-25 11:55:00,8.43,8.44,8.43,8.44,34300.0,8.43,8.44,8.43,8.44,34300.0
2009-11-25 12:00:00,8.44,8.44,8.44,8.44,49000.0,8.44,8.44,8.44,8.44,49000.0
2009-11-25 12:05:00,8.44,8.44,8.42,8.43,60900.0,8.44,8.44,8.42,8.43,60900.0
2009-11-25 12:10:00,8.42,8.43,8.42,8.43,50400.0,8.42,8.43,8.42,8.43,50400.0
2009-11-25 12:15:00,8.43,8.44,8.43,8.43,124600.0,8.43,8.44,8.43,8.43,124600.0
2009-11-25 12:20:00,8.44,8.44,8.43,8.44,45500.0,8.44,8.44,8.43,8.44,45500.0
2009-11-25 12:25:00,8.44,8.45,8.44,8.45,26600.0,8.44,8.45,8.44,8.45,26600.0
2009-11-25 12:30:00,8.45,8.45,8.43,8.43,69300.0,8.45,8.45,8.43,8.43,69300.0
2009-11-25 12:35:00,8.43,8.43,8.42,8.43,99400.0,8.43,8.43,8.42,8.43,99400.0
2009-11-25 12:40:00,8.43,8.43,8.42,8.42,82600.0,8.43,8.43,8.42,8.42,82600.0
2009-11-25 12:45:00,8.43,8.43,8.42,8.43,35700.0,8.43,8.43,8.42,8.43,35700.0
2009-11-25 12:50:00,8.42,8.43,8.42,8.43,28000.0,8.42,8.43,8.42,8.43,28000.0
2009-11-25 12:55:00,8.43,8.44,8.42,8.44,32200.0,8.43,8.44,8.42,8.44,32200.0
2009-11-25 13:00:00,8.43,8.44,8.43,8.43,32900.0,8.43,8.44,8.43,8.43,32900.0
2009-11-25 13:05:00,8.43,8.44,8.43,8.44,31500.0,8.43,8.44,8.43,8.44,31500.0
2009-11-25 13:10:00,8.44,8.44,8.42,8.43,42700.0,8.44,8.44,8.42,8.43,42700.0
2009-11-25 13:15:00,8.43,8.43,8.42,8.42,95200.0,8.43,8.43,8.42,8.42,95200.0
2009-11-25 13:20:00,8.43,8.43,8.42,8.43,37100.0,8.43,8.43,8.42,8.43,37100.0
2009-11-25 13:25:00,8.43,8.44,8.42,8.43,63000.0,8.43,8.44,8.42,8.43,63000.0
2009-11-25 13:30:00,8.43,8.43,8.43,8.43,31500.0,8.43,8.43,8.43,8.43,31500.0
2009-11-25 13:35:00,8.43,8.44,8.43,8.43,57400.0,8.43,8.44,8.43,8.43,57400.0
2009-11-25 13:40:00,8.43,8.44,8.43,8.44,27300.0,8.43,8.44,8.43,8.44,27300.0
2009-11-25 13:45:00,8.44,8.45,8.44,8.45,45500.0,8.44,8.45,8.44,8.45,45500.0
2009-11-25 13:50:00,8.45,8.46,8.44,8.45,63000.0,8.45,8.46,8.44,8.45,63000.0
2009-11-25 13:55:00,8.45,8.45,8.44,8.44,39200.0,8.45,8.45,8.44,8.44,39200.0
2009-11-25 14:00:00,8.44,8.45,8.43,8.43,32200.0,8.44,8.45,8.43,8.43,32200.0
2009-11-25 14:05:00,8.43,8.44,8.43,8.43,79800.0,8.43,8.44,8.43,8.43,79800.0
2009-11-25 14:10:00,8.43,8.43,8.42,8.43,64400.0,8.43,8.43,8.42,8.43,64400.0
2009-11-25 14:15:00,8.43,8.43,8.42,8.43,41300.0,8.43,8.43,8.42,8.43,41300.0
2009-11-25 14:20:00,8.43,8.43,8.43,8.43,42700.0,8.43,8.43,8.43,8.43,42700.0
2009-11-25 14:25:00,8.43,8.43,8.43,8.43,45500.0,8.43,8.43,8.43,8.43,45500.0
2009-11-25 14:30:00,8.43,8.44,8.42,8.43,150500.0,8.43,8.44,8.42,8.43,150500.0
2009-11-25 14:35:00,8.43,8.43,8.42,8.42,74900.0,8.43,8.43,8.42,8.42,74900.0
2009-11-25 14:40:00,8.42,8.43,8.42,8.43,46900.0,8.42,8.43,8.42,8.43,46900.0
2009-11-25 14:45:00,8.43,8.44,8.43,8.43,84000.0,8.43,8.44,8.43,8.43,84000.0
2009-11-25 14:50:00,8.43,8.44,8.43,8.44,50400.0,8.43,8.44,8.43,8.44,50400.0
2009-11-25 14:55:00,8.44,8.44,8.43,8.43,170800.0,8.44,8.44,8.43,8.43,170800.0
2009-11-25 15:00:00,8.43,8.44,8.42,8.43,114800.0,8.43,8.44,8.42,8.43,114800.0
2009-11-25 15:05:00,8.43,8.43,8.43,8.43,63000.0,8.43,8.43,8.43,8.43,63000.0
2009-11-25 15:10:00,8.43,8.43,8.42,8.43,81200.0,8.43,8.43,8.42,8.43,81200.0
2009-11-25 15:15:00,8.43,8.44,8.43,8.43,119700.0,8.43,8.44,8.43,8.43,119700.0
2009-11-25 15:20:00,8.43,8.44,8.43,8.44,60900.0,8.43,8.44,8.43,8.44,60900.0
2009-11-25 15:25:00,8.44,8.44,8.44,8.44,58800.0,8.44,8.44,8.44,8.44,58800.0
2009-11-25 15:30:00,8.44,8.45,8.44,8.44,152600.0,8.44,8.45,8.44,8.44,152600.0
2009-11-25 15:35:00,8.44,8.45,8.43,8.44,196000.0,8.44,8.45,8.43,8.44,196000.0
2009-11-25 15:40:00,8.43,8.44,8.43,8.43,211400.0,8.43,8.44,8.43,8.43,211400.0
2009-11-25 15:45:00,8.43,8.43,8.42,8.43,214900.0,8.43,8.43,8.42,8.43,214900.0
2009-11-25 15:50:00,8.43,8.46,8.43,8.46,296100.0,8.43,8.46,8.43,8.46,296100.0
2009-11-25 15:55:00,8.46,8.47,8.45,8.46,342300.0,8.46,8.47,8.45,8.46,342300.0
2009-11-27 09:30:00,8.19,8.24,7.82,7.98,1316000.0,8.19,8.24,7.82,7.98,1316000.0
2009-11-27 09:35:00,7.99,8.13,7.97,8.13,375200.0,7.99,8.13,7.97,8.13,375200.0
2009-11-27 09:40:00,8.13,8.22,8.12,8.2,369600.0,8.13,8.22,8.12,8.2,369600.0
2009-11-27 09:45:00,8.21,8.27,8.16,8.24,451500.0,8.21,8.27,8.16,8.24,451500.0
2009-11-27 09:50:00,8.23,8.28,8.21,8.28,247800.0,8.23,8.28,8.21,8.28,247800.0
2009-11-27 09:55:00,8.27,8.31,8.27,8.3,186200.0,8.27,8.31,8.27,8.3,186200.0
2009-11-27 10:00:00,8.3,8.35,8.29,8.3,179900.0,8.3,8.35,8.29,8.3,179900.0
2009-11-27 10:05:00,8.3,8.31,8.27,8.28,79100.0,8.3,8.31,8.27,8.28,79100.0
2009-11-27 10:10:00,8.28,8.29,8.26,8.29,95900.0,8.28,8.29,8.26,8.29,95900.0
2009-11-27 10:15:00,8.29,8.3,8.27,8.29,91700.0,8.29,8.3,8.27,8.29,91700.0
2009-11-27 10:20:00,8.29,8.31,8.28,8.29,74200.0,8.29,8.31,8.28,8.29,74200.0
2009-11-27 10:25:00,8.29,8.31,8.29,8.3,12600.0,8.29,8.31,8.29,8.3,12600.0
2009-11-27 10:30:00,8.3,8.3,8.29,8.3,37100.0,8.3,8.3,8.29,8.3,37100.0
2009-11-27 10:35:00,8.3,8.31,8.29,8.29,68600.0,8.3,8.31,8.29,8.29,68600.0
2009-11-27 10:40:00,8.29,8.31,8.29,8.31,40600.0,8.29,8.31,8.29,8.31,40600.0
2009-11-27 10:45:00,8.31,8.34,8.29,8.33,94500.0,8.31,8.34,8.29,8.33,94500.0
2009-11-27 10:50:00,8.32,8.35,8.31,8.34,108500.0,8.32,8.35,8.31,8.34,108500.0
2009-11-27 10:55:00,8.33,8.33,8.32,8.33,37800.0,8.33,8.33,8.32,8.33,37800.0
2009-11-27 11:00:00,8.33,8.35,8.32,8.32,88200.0,8.33,8.35,8.32,8.32,88200.0
2009-11-27 11:05:00,8.32,8.35,8.32,8.35,14700.0,8.32,8.35,8.32,8.35,14700.0
2009-11-27 11:10:00,8.35,8.36,8.35,8.36,26600.0,8.35,8.36,8.35,8.36,26600.0
2009-11-27 11:15:00,8.36,8.36,8.33,8.33,39200.0,8.36,8.36,8.33,8.33,39200.0
2009-11-27 11:20:00,8.33,8.33,8.31,8.32,42000.0,8.33,8.33,8.31,8.32,42000.0
2009-11-27 11:25:00,8.32,8.33,8.31,8.33,9100.0,8.32,8.33,8.31,8.33,9100.0
2009-11-27 11:30:00,8.33,8.33,8.3,8.31,51800.0,8.33,8.33,8.3,8.31,51800.0
2009-11-27 11:35:00,8.31,8.31,8.3,8.31,23100.0,8.31,8.31,8.3,8.31,23100.0
2009-11-27 11:40:00,8.3,8.32,8.3,8.3,31500.0,8.3,8.32,8.3,8.3,31500.0
2009-11-27 11:45:00,8.3,8.3,8.29,8.29,34300.0,8.3,8.3,8.29,8.29,34300.0
2009-11-27 11:50:00,8.29,8.31,8.29,8.31,44800.0,8.29,8.31,8.29,8.31,44800.0
2009-11-27 11:55:00,8.31,8.31,8.29,8.31,43400.0,8.31,8.31,8.29,8.31,43400.0
2009-11-27 12:00:00,8.31,8.32,8.29,8.29,65100.0,8.31,8.32,8.29,8.29,65100.0
2009-11-27 12:05:00,8.29,8.3,8.29,8.3,53200.0,8.29,8.3,8.29,8.3,53200.0
2009-11-27 12:10:00,8.3,8.3,8.29,8.29,44800.0,8.3,8.3,8.29,8.29,44800.0
2009-11-27 12:15:00,8.3,8.3,8.28,8.29,32200.0,8.3,8.3,8.28,8.29,32200.0
2009-11-27 12:20:00,8.29,8.29,8.28,8.28,51800.0,8.29,8.29,8.28,8.28,51800.0
2009-11-27 12:25:00,8.28,8.29,8.28,8.29,50400.0,8.28,8.29,8.28,8.29,50400.0
2009-11-27 12:30:00,8.3,8.3,8.29,8.29,44100.0,8.3,8.3,8.29,8.29,44100.0
2009-11-27 12:35:00,8.29,8.3,8.29,8.3,15400.0,8.29,8.3,8.29,8.3,15400.0
2009-11-27 12:40:00,8.3,8.31,8.29,8.31,35000.0,8.3,8.31,8.29,8.31,35000.0
2009-11-27 12:45:00,8.31,8.32,8.31,8.31,80500.0,8.31,8.32,8.31,8.31,80500.0
2009-11-27 12:50:00,8.3,8.3,8.29,8.29,158200.0,8.3,8.3,8.29,8.29,158200.0
2009-11-27 12:55:00,8.29,8.29,8.27,8.27,357700.0,8.29,8.29,8.27,8.27,357700.0
2009-11-27 13:00:00,8.27,8.28,8.18,8.18,211400.0,8.27,8.28,8.18,8.18,211400.0
2009-11-27 13:05:00,8.18,8.18,8.18,8.18,0.0,8.18,8.18,8.18,8.18,0.0
2009-11-27 13:10:00,8.26,8.26,8.26,8.26,2800.0,8.26,8.26,8.26,8.26,2800.0
2009-11-27 13:15:00,8.26,8.26,8.26,8.26,2800.0,8.26,8.26,8.26,8.26,2800.0
2009-11-27 13:20:00,8.29,8.29,8.29,8.29,9100.0,8.29,8.29,8.29,8.29,9100.0
2009-11-27 13:25:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 13:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 13:35:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 13:40:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 13:45:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 13:50:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 13:55:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:00:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:05:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:10:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:15:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:20:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:25:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:35:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:40:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:45:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:50:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:55:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:00:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:05:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:10:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:15:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:20:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:25:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:35:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:40:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:45:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:50:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:55:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-30 09:30:00,8.28,8.28,8.22,8.24,177100.0,8.28,8.28,8.22,8.24,177100.0
2009-11-30 09:35:00,8.25,8.28,8.23,8.27,98000.0,8.25,8.28,8.23,8.27,98000.0
2009-11-30 09:40:00,8.28,8.28,8.22,8.27,109200.0,8.28,8.28,8.22,8.27,109200.0
2009-11-30 09:45:00,8.27,8.27,8.22,8.24,119700.0,8.27,8.27,8.22,8.24,119700.0
2009-11-30 09:50:00,8.25,8.27,8.23,8.27,81200.0,8.25,8.27,8.23,8.27,81200.0
2009-11-30 09:55:00,8.27,8.28,8.25,8.26,109200.0,8.27,8.28,8.25,8.26,109200.0
2009-11-30 10:00:00,8.26,8.26,8.24,8.25,89600.0,8.26,8.26,8.24,8.25,89600.0
2009-11-30 10:05:00,8.25,8.26,8.24,8.26,109200.0,8.25,8.26,8.24,8.26,109200.0
2009-11-30 10:10:00,8.26,8.26,8.26,8.26,37800.0,8.26,8.26,8.26,8.26,37800.0
2009-11-30 10:15:00,8.26,8.31,8.26,8.31,232400.0,8.26,8.31,8.26,8.31,232400.0
2009-11-30 10:20:00,8.31,8.31,8.3,8.3,92400.0,8.31,8.31,8.3,8.3,92400.0
2009-11-30 10:25:00,8.3,8.31,8.29,8.3,96600.0,8.3,8.31,8.29,8.3,96600.0
2009-11-30 10:30:00,8.3,8.31,8.29,8.3,128100.0,8.3,8.31,8.29,8.3,128100.0
2009-11-30 10:35:00,8.3,8.3,8.29,8.3,45500.0,8.3,8.3,8.29,8.3,45500.0
2009-11-30 10:40:00,8.3,8.3,8.29,8.29,58800.0,8.3,8.3,8.29,8.29,58800.0
2009-11-30 10:45:00,8.29,8.29,8.27,8.27,77000.0,8.29,8.29,8.27,8.27,77000.0
2009-11-30 10:50:00,8.27,8.28,8.27,8.28,21000.0,8.27,8.28,8.27,8.28,21000.0
2009-11-30 10:55:00,8.28,8.28,8.26,8.26,86100.0,8.28,8.28,8.26,8.26,86100.0
2009-11-30 11:00:00,8.27,8.27,8.22,8.23,128100.0,8.27,8.27,8.22,8.23,128100.0
2009-11-30 11:05:00,8.23,8.25,8.23,8.24,34300.0,8.23,8.25,8.23,8.24,34300.0
2009-11-30 11:10:00,8.23,8.23,8.19,8.2,93100.0,8.23,8.23,8.19,8.2,93100.0
2009-11-30 11:15:00,8.2,8.21,8.18,8.19,81900.0,8.2,8.21,8.18,8.19,81900.0
2009-11-30 11:20:00,8.19,8.22,8.19,8.22,32900.0,8.19,8.22,8.19,8.22,32900.0
2009-11-30 11:25:00,8.22,8.23,8.18,8.19,30100.0,8.22,8.23,8.18,8.19,30100.0
2009-11-30 11:30:00,8.18,8.18,8.16,8.16,110600.0,8.18,8.18,8.16,8.16,110600.0
2009-11-30 11:35:00,8.16,8.16,8.13,8.13,176400.0,8.16,8.16,8.13,8.13,176400.0
2009-11-30 11:40:00,8.13,8.15,8.13,8.14,93800.0,8.13,8.15,8.13,8.14,93800.0
2009-11-30 11:45:00,8.14,8.16,8.14,8.15,68600.0,8.14,8.16,8.14,8.15,68600.0
2009-11-30 11:50:00,8.15,8.17,8.14,8.15,61600.0,8.15,8.17,8.14,8.15,61600.0
2009-11-30 11:55:00,8.15,8.16,8.14,8.16,25900.0,8.15,8.16,8.14,8.16,25900.0
2009-11-30 12:00:00,8.16,8.19,8.16,8.18,63000.0,8.16,8.19,8.16,8.18,63000.0
2009-11-30 12:05:00,8.18,8.2,8.18,8.2,46900.0,8.18,8.2,8.18,8.2,46900.0
2009-11-30 12:10:00,8.2,8.21,8.2,8.2,47600.0,8.2,8.21,8.2,8.2,47600.0
2009-11-30 12:15:00,8.2,8.22,8.2,8.22,25900.0,8.2,8.22,8.2,8.22,25900.0
2009-11-30 12:20:00,8.22,8.22,8.2,8.2,55300.0,8.22,8.22,8.2,8.2,55300.0
2009-11-30 12:25:00,8.2,8.21,8.2,8.21,13300.0,8.2,8.21,8.2,8.21,13300.0
2009-11-30 12:30:00,8.2,8.2,8.18,8.2,30800.0,8.2,8.2,8.18,8.2,30800.0
2009-11-30 12:35:00,8.2,8.2,8.19,8.19,28700.0,8.2,8.2,8.19,8.19,28700.0
2009-11-30 12:40:00,8.18,8.19,8.18,8.19,9800.0,8.18,8.19,8.18,8.19,9800.0
2009-11-30 12:45:00,8.2,8.2,8.19,8.2,20300.0,8.2,8.2,8.19,8.2,20300.0
2009-11-30 12:50:00,8.2,8.21,8.2,8.2,18200.0,8.2,8.21,8.2,8.2,18200.0
2009-11-30 12:55:00,8.21,8.22,8.2,8.22,22400.0,8.21,8.22,8.2,8.22,22400.0
2009-11-30 13:00:00,8.22,8.22,8.21,8.22,37800.0,8.22,8.22,8.21,8.22,37800.0
2009-11-30 13:05:00,8.22,8.23,8.22,8.23,35700.0,8.22,8.23,8.22,8.23,35700.0
2009-11-30 13:10:00,8.22,8.24,8.22,8.23,35000.0,8.22,8.24,8.22,8.23,35000.0
2009-11-30 13:15:00,8.24,8.24,8.23,8.24,37800.0,8.24,8.24,8.23,8.24,37800.0
2009-11-30 13:20:00,8.24,8.24,8.24,8.24,43400.0,8.24,8.24,8.24,8.24,43400.0
2009-11-30 13:25:00,8.24,8.27,8.24,8.26,39200.0,8.24,8.27,8.24,8.26,39200.0
2009-11-30 13:30:00,8.27,8.27,8.25,8.25,35700.0,8.27,8.27,8.25,8.25,35700.0
2009-11-30 13:35:00,8.26,8.27,8.25,8.26,74900.0,8.26,8.27,8.25,8.26,74900.0
2009-11-30 13:40:00,8.26,8.26,8.25,8.25,86800.0,8.26,8.26,8.25,8.25,86800.0
2009-11-30 13:45:00,8.25,8.25,8.24,8.25,133000.0,8.25,8.25,8.24,8.25,133000.0
2009-11-30 13:50:00,8.25,8.27,8.25,8.26,81200.0,8.25,8.27,8.25,8.26,81200.0
2009-11-30 13:55:00,8.26,8.27,8.26,8.27,162400.0,8.26,8.27,8.26,8.27,162400.0
2009-11-30 14:00:00,8.27,8.28,8.26,8.28,109900.0,8.27,8.28,8.26,8.28,109900.0
2009-11-30 14:05:00,8.27,8.29,8.27,8.28,91700.0,8.27,8.29,8.27,8.28,91700.0
2009-11-30 14:10:00,8.28,8.3,8.28,8.29,184100.0,8.28,8.3,8.28,8.29,184100.0
2009-11-30 14:15:00,8.29,8.3,8.29,8.3,82600.0,8.29,8.3,8.29,8.3,82600.0
2009-11-30 14:20:00,8.29,8.3,8.28,8.28,198100.0,8.29,8.3,8.28,8.28,198100.0
2009-11-30 14:25:00,8.28,8.29,8.27,8.28,186900.0,8.28,8.29,8.27,8.28,186900.0
2009-11-30 14:30:00,8.28,8.28,8.27,8.27,208600.0,8.28,8.28,8.27,8.27,208600.0
2009-11-30 14:35:00,8.28,8.28,8.28,8.28,19600.0,8.28,8.28,8.28,8.28,19600.0
2009-11-30 14:40:00,8.28,8.28,8.27,8.28,88900.0,8.28,8.28,8.27,8.28,88900.0
2009-11-30 14:45:00,8.28,8.28,8.27,8.28,200200.0,8.28,8.28,8.27,8.28,200200.0
2009-11-30 14:50:00,8.28,8.29,8.28,8.29,171500.0,8.28,8.29,8.28,8.29,171500.0
2009-11-30 14:55:00,8.29,8.31,8.29,8.31,169400.0,8.29,8.31,8.29,8.31,169400.0
2009-11-30 15:00:00,8.31,8.33,8.31,8.32,214200.0,8.31,8.33,8.31,8.32,214200.0
2009-11-30 15:05:00,8.32,8.34,8.32,8.34,80500.0,8.32,8.34,8.32,8.34,80500.0
2009-11-30 15:10:00,8.33,8.34,8.33,8.34,34300.0,8.33,8.34,8.33,8.34,34300.0
2009-11-30 15:15:00,8.34,8.36,8.34,8.35,77700.0,8.34,8.36,8.34,8.35,77700.0
2009-11-30 15:20:00,8.35,8.35,8.33,8.33,277200.0,8.35,8.35,8.33,8.33,277200.0
2009-11-30 15:25:00,8.34,8.35,8.33,8.35,231000.0,8.34,8.35,8.33,8.35,231000.0
2009-11-30 15:30:00,8.35,8.38,8.35,8.38,413000.0,8.35,8.38,8.35,8.38,413000.0
2009-11-30 15:35:00,8.38,8.4,8.37,8.4,193900.0,8.38,8.4,8.37,8.4,193900.0
2009-11-30 15:40:00,8.39,8.4,8.39,8.39,172200.0,8.39,8.4,8.39,8.39,172200.0
2009-11-30 15:45:00,8.39,8.39,8.37,8.37,252000.0,8.39,8.39,8.37,8.37,252000.0
2009-11-30 15:50:00,8.37,8.39,8.37,8.39,119700.0,8.37,8.39,8.37,8.39,119700.0
2009-11-30 15:55:00,8.39,8.4,8.38,8.38,418600.0,8.39,8.4,8.38,8.38,418600.0
2009-12-01 09:30:00,8.24,8.36,8.22,8.32,788200.0,8.24,8.36,8.22,8.32,788200.0
2009-12-01 09:35:00,8.33,8.33,8.25,8.26,223300.0,8.33,8.33,8.25,8.26,223300.0
2009-12-01 09:40:00,8.25,8.26,8.18,8.18,382200.0,8.25,8.26,8.18,8.18,382200.0
2009-12-01 09:45:00,8.2,8.23,8.18,8.2,238700.0,8.2,8.23,8.18,8.2,238700.0
2009-12-01 09:50:00,8.2,8.2,8.12,8.14,469700.0,8.2,8.2,8.12,8.14,469700.0
2009-12-01 09:55:00,8.14,8.14,8.1,8.14,364000.0,8.14,8.14,8.1,8.14,364000.0
2009-12-01 10:00:00,8.14,8.2,8.12,8.19,329000.0,8.14,8.2,8.12,8.19,329000.0
2009-12-01 10:05:00,8.2,8.2,8.14,8.15,304500.0,8.2,8.2,8.14,8.15,304500.0
2009-12-01 10:10:00,8.15,8.15,8.11,8.14,347200.0,8.15,8.15,8.11,8.14,347200.0
2009-12-01 10:15:00,8.14,8.15,8.13,8.14,77000.0,8.14,8.15,8.13,8.14,77000.0
2009-12-01 10:20:00,8.14,8.14,8.11,8.12,139300.0,8.14,8.14,8.11,8.12,139300.0
2009-12-01 10:25:00,8.12,8.16,8.11,8.14,265300.0,8.12,8.16,8.11,8.14,265300.0
2009-12-01 10:30:00,8.15,8.19,8.15,8.16,212800.0,8.15,8.19,8.15,8.16,212800.0
2009-12-01 10:35:00,8.15,8.17,8.14,8.16,159600.0,8.15,8.17,8.14,8.16,159600.0
2009-12-01 10:40:00,8.16,8.17,8.15,8.15,105700.0,8.16,8.17,8.15,8.15,105700.0
2009-12-01 10:45:00,8.15,8.16,8.14,8.14,177800.0,8.15,8.16,8.14,8.14,177800.0
2009-12-01 10:50:00,8.14,8.15,8.14,8.15,116900.0,8.14,8.15,8.14,8.15,116900.0
2009-12-01 10:55:00,8.15,8.16,8.14,8.15,110600.0,8.15,8.16,8.14,8.15,110600.0
2009-12-01 11:00:00,8.15,8.16,8.13,8.13,100100.0,8.15,8.16,8.13,8.13,100100.0
2009-12-01 11:05:00,8.14,8.15,8.13,8.13,62300.0,8.14,8.15,8.13,8.13,62300.0
2009-12-01 11:10:00,8.13,8.14,8.12,8.13,88900.0,8.13,8.14,8.12,8.13,88900.0
2009-12-01 11:15:00,8.13,8.14,8.12,8.14,92400.0,8.13,8.14,8.12,8.14,92400.0
2009-12-01 11:20:00,8.14,8.15,8.14,8.14,107800.0,8.14,8.15,8.14,8.14,107800.0
2009-12-01 11:25:00,8.14,8.15,8.13,8.13,84700.0,8.14,8.15,8.13,8.13,84700.0
2009-12-01 11:30:00,8.13,8.14,8.12,8.14,111300.0,8.13,8.14,8.12,8.14,111300.0
2009-12-01 11:35:00,8.14,8.14,8.12,8.14,90300.0,8.14,8.14,8.12,8.14,90300.0
2009-12-01 11:40:00,8.13,8.15,8.12,8.15,121100.0,8.13,8.15,8.12,8.15,121100.0
2009-12-01 11:45:00,8.14,8.19,8.14,8.18,179900.0,8.14,8.19,8.14,8.18,179900.0
2009-12-01 11:50:00,8.17,8.19,8.17,8.19,166600.0,8.17,8.19,8.17,8.19,166600.0
2009-12-01 11:55:00,8.19,8.22,8.19,8.21,149100.0,8.19,8.22,8.19,8.21,149100.0
2009-12-01 12:00:00,8.21,8.23,8.21,8.22,57400.0,8.21,8.23,8.21,8.22,57400.0
2009-12-01 12:05:00,8.23,8.23,8.22,8.23,23100.0,8.23,8.23,8.22,8.23,23100.0
2009-12-01 12:10:00,8.23,8.24,8.23,8.23,75600.0,8.23,8.24,8.23,8.23,75600.0
2009-12-01 12:15:00,8.24,8.24,8.22,8.22,53200.0,8.24,8.24,8.22,8.22,53200.0
2009-12-01 12:20:00,8.23,8.23,8.21,8.21,41300.0,8.23,8.23,8.21,8.21,41300.0
2009-12-01 12:25:00,8.22,8.22,8.21,8.22,70700.0,8.22,8.22,8.21,8.22,70700.0
2009-12-01 12:30:00,8.22,8.23,8.22,8.23,142100.0,8.22,8.23,8.22,8.23,142100.0
2009-12-01 12:35:00,8.23,8.24,8.22,8.23,131600.0,8.23,8.24,8.22,8.23,131600.0
2009-12-01 12:40:00,8.22,8.23,8.22,8.22,61600.0,8.22,8.23,8.22,8.22,61600.0
2009-12-01 12:45:00,8.23,8.23,8.22,8.23,131600.0,8.23,8.23,8.22,8.23,131600.0
2009-12-01 12:50:00,8.23,8.24,8.23,8.24,77000.0,8.23,8.24,8.23,8.24,77000.0
2009-12-01 12:55:00,8.24,8.27,8.24,8.26,102900.0,8.24,8.27,8.24,8.26,102900.0
2009-12-01 13:00:00,8.26,8.26,8.25,8.25,135800.0,8.26,8.26,8.25,8.25,135800.0
2009-12-01 13:05:00,8.26,8.27,8.26,8.26,263900.0,8.26,8.27,8.26,8.26,263900.0
2009-12-01 13:10:00,8.26,8.27,8.26,8.27,294700.0,8.26,8.27,8.26,8.27,294700.0
2009-12-01 13:15:00,8.27,8.28,8.27,8.28,207900.0,8.27,8.28,8.27,8.28,207900.0
2009-12-01 13:20:00,8.28,8.28,8.27,8.28,204400.0,8.28,8.28,8.27,8.28,204400.0
2009-12-01 13:25:00,8.28,8.29,8.28,8.28,158900.0,8.28,8.29,8.28,8.28,158900.0
2009-12-01 13:30:00,8.28,8.31,8.28,8.3,190400.0,8.28,8.31,8.28,8.3,190400.0
2009-12-01 13:35:00,8.3,8.32,8.3,8.32,288400.0,8.3,8.32,8.3,8.32,288400.0
2009-12-01 13:40:00,8.32,8.33,8.32,8.33,235900.0,8.32,8.33,8.32,8.33,235900.0
2009-12-01 13:45:00,8.33,8.33,8.31,8.31,105700.0,8.33,8.33,8.31,8.31,105700.0
2009-12-01 13:50:00,8.31,8.32,8.31,8.32,39200.0,8.31,8.32,8.31,8.32,39200.0
2009-12-01 13:55:00,8.32,8.33,8.32,8.33,49000.0,8.32,8.33,8.32,8.33,49000.0
2009-12-01 14:00:00,8.33,8.34,8.33,8.33,34300.0,8.33,8.34,8.33,8.33,34300.0
2009-12-01 14:05:00,8.34,8.34,8.34,8.34,30800.0,8.34,8.34,8.34,8.34,30800.0
2009-12-01 14:10:00,8.34,8.35,8.34,8.35,47600.0,8.34,8.35,8.34,8.35,47600.0
2009-12-01 14:15:00,8.35,8.35,8.34,8.35,59500.0,8.35,8.35,8.34,8.35,59500.0
2009-12-01 14:20:00,8.35,8.37,8.35,8.37,88200.0,8.35,8.37,8.35,8.37,88200.0
2009-12-01 14:25:00,8.37,8.38,8.37,8.37,163100.0,8.37,8.38,8.37,8.37,163100.0
2009-12-01 14:30:00,8.37,8.37,8.36,8.36,235200.0,8.37,8.37,8.36,8.36,235200.0
2009-12-01 14:35:00,8.36,8.38,8.36,8.38,154700.0,8.36,8.38,8.36,8.38,154700.0
2009-12-01 14:40:00,8.38,8.4,8.37,8.37,184100.0,8.38,8.4,8.37,8.37,184100.0
2009-12-01 14:45:00,8.37,8.38,8.37,8.37,81900.0,8.37,8.38,8.37,8.37,81900.0
2009-12-01 14:50:00,8.37,8.37,8.34,8.35,134400.0,8.37,8.37,8.34,8.35,134400.0
2009-12-01 14:55:00,8.36,8.36,8.34,8.34,65800.0,8.36,8.36,8.34,8.34,65800.0
2009-12-01 15:00:00,8.34,8.34,8.33,8.33,85400.0,8.34,8.34,8.33,8.33,85400.0
2009-12-01 15:05:00,8.33,8.33,8.32,8.33,58100.0,8.33,8.33,8.32,8.33,58100.0
2009-12-01 15:10:00,8.33,8.34,8.33,8.33,85400.0,8.33,8.34,8.33,8.33,85400.0
2009-12-01 15:15:00,8.33,8.34,8.33,8.34,112000.0,8.33,8.34,8.33,8.34,112000.0
2009-12-01 15:20:00,8.34,8.34,8.33,8.34,199500.0,8.34,8.34,8.33,8.34,199500.0
2009-12-01 15:25:00,8.34,8.35,8.34,8.34,85400.0,8.34,8.35,8.34,8.34,85400.0
2009-12-01 15:30:00,8.34,8.35,8.33,8.33,114100.0,8.34,8.35,8.33,8.33,114100.0
2009-12-01 15:35:00,8.33,8.33,8.31,8.33,234500.0,8.33,8.33,8.31,8.33,234500.0
2009-12-01 15:40:00,8.32,8.34,8.32,8.34,137200.0,8.32,8.34,8.32,8.34,137200.0
2009-12-01 15:45:00,8.34,8.35,8.33,8.34,252700.0,8.34,8.35,8.33,8.34,252700.0
2009-12-01 15:50:00,8.34,8.34,8.31,8.32,349300.0,8.34,8.34,8.31,8.32,349300.0
2009-12-01 15:55:00,8.32,8.33,8.31,8.32,254800.0,8.32,8.33,8.31,8.32,254800.0
2009-12-02 09:30:00,8.34,8.35,8.31,8.33,182000.0,8.34,8.35,8.31,8.33,182000.0
2009-12-02 09:35:00,8.33,8.39,8.32,8.34,88200.0,8.33,8.39,8.32,8.34,88200.0
2009-12-02 09:40:00,8.34,8.39,8.34,8.36,337400.0,8.34,8.39,8.34,8.36,337400.0
2009-12-02 09:45:00,8.35,8.35,8.29,8.31,347900.0,8.35,8.35,8.29,8.31,347900.0
2009-12-02 09:50:00,8.3,8.34,8.3,8.33,214900.0,8.3,8.34,8.3,8.33,214900.0
2009-12-02 09:55:00,8.33,8.34,8.31,8.33,243600.0,8.33,8.34,8.31,8.33,243600.0
2009-12-02 10:00:00,8.33,8.43,8.33,8.43,617400.0,8.33,8.43,8.33,8.43,617400.0
2009-12-02 10:05:00,8.43,8.47,8.42,8.45,248500.0,8.43,8.47,8.42,8.45,248500.0
2009-12-02 10:10:00,8.45,8.5,8.45,8.49,228900.0,8.45,8.5,8.45,8.49,228900.0
2009-12-02 10:15:00,8.49,8.51,8.46,8.5,191100.0,8.49,8.51,8.46,8.5,191100.0
2009-12-02 10:20:00,8.5,8.53,8.49,8.52,98000.0,8.5,8.53,8.49,8.52,98000.0
2009-12-02 10:25:00,8.52,8.54,8.51,8.51,135100.0,8.52,8.54,8.51,8.51,135100.0
2009-12-02 10:30:00,8.51,8.54,8.5,8.51,193200.0,8.51,8.54,8.5,8.51,193200.0
2009-12-02 10:35:00,8.51,8.53,8.51,8.52,243600.0,8.51,8.53,8.51,8.52,243600.0
2009-12-02 10:40:00,8.52,8.53,8.5,8.51,146300.0,8.52,8.53,8.5,8.51,146300.0
2009-12-02 10:45:00,8.51,8.53,8.5,8.51,173600.0,8.51,8.53,8.5,8.51,173600.0
2009-12-02 10:50:00,8.52,8.52,8.51,8.51,68600.0,8.52,8.52,8.51,8.51,68600.0
2009-12-02 10:55:00,8.52,8.52,8.5,8.51,161000.0,8.52,8.52,8.5,8.51,161000.0
2009-12-02 11:00:00,8.51,8.52,8.46,8.47,193200.0,8.51,8.52,8.46,8.47,193200.0
2009-12-02 11:05:00,8.46,8.48,8.46,8.48,109200.0,8.46,8.48,8.46,8.48,109200.0
2009-12-02 11:10:00,8.48,8.48,8.43,8.43,165200.0,8.48,8.48,8.43,8.43,165200.0
2009-12-02 11:15:00,8.43,8.44,8.43,8.44,149800.0,8.43,8.44,8.43,8.44,149800.0
2009-12-02 11:20:00,8.44,8.47,8.42,8.47,145600.0,8.44,8.47,8.42,8.47,145600.0
2009-12-02 11:25:00,8.47,8.48,8.46,8.47,96600.0,8.47,8.48,8.46,8.47,96600.0
2009-12-02 11:30:00,8.47,8.49,8.46,8.48,65800.0,8.47,8.49,8.46,8.48,65800.0
2009-12-02 11:35:00,8.49,8.5,8.47,8.5,99400.0,8.49,8.5,8.47,8.5,99400.0
2009-12-02 11:40:00,8.5,8.5,8.49,8.49,65800.0,8.5,8.5,8.49,8.49,65800.0
2009-12-02 11:45:00,8.49,8.49,8.48,8.49,26600.0,8.49,8.49,8.48,8.49,26600.0
2009-12-02 11:50:00,8.49,8.49,8.47,8.47,208600.0,8.49,8.49,8.47,8.47,208600.0
2009-12-02 11:55:00,8.47,8.47,8.45,8.47,123200.0,8.47,8.47,8.45,8.47,123200.0
2009-12-02 12:00:00,8.47,8.47,8.45,8.45,94500.0,8.47,8.47,8.45,8.45,94500.0
2009-12-02 12:05:00,8.45,8.45,8.43,8.44,135800.0,8.45,8.45,8.43,8.44,135800.0
2009-12-02 12:10:00,8.44,8.44,8.4,8.4,203000.0,8.44,8.44,8.4,8.4,203000.0
2009-12-02 12:15:00,8.4,8.41,8.36,8.37,220500.0,8.4,8.41,8.36,8.37,220500.0
2009-12-02 12:20:00,8.37,8.38,8.34,8.38,106400.0,8.37,8.38,8.34,8.38,106400.0
2009-12-02 12:25:00,8.38,8.39,8.37,8.39,52500.0,8.38,8.39,8.37,8.39,52500.0
2009-12-02 12:30:00,8.39,8.42,8.39,8.41,63000.0,8.39,8.42,8.39,8.41,63000.0
2009-12-02 12:35:00,8.41,8.43,8.4,8.41,142800.0,8.41,8.43,8.4,8.41,142800.0
2009-12-02 12:40:00,8.41,8.41,8.39,8.4,46200.0,8.41,8.41,8.39,8.4,46200.0
2009-12-02 12:45:00,8.39,8.39,8.38,8.39,127400.0,8.39,8.39,8.38,8.39,127400.0
2009-12-02 12:50:00,8.38,8.39,8.37,8.38,137200.0,8.38,8.39,8.37,8.38,137200.0
2009-12-02 12:55:00,8.37,8.39,8.37,8.39,72800.0,8.37,8.39,8.37,8.39,72800.0
2009-12-02 13:00:00,8.39,8.39,8.38,8.39,55300.0,8.39,8.39,8.38,8.39,55300.0
2009-12-02 13:05:00,8.39,8.39,8.38,8.39,59500.0,8.39,8.39,8.38,8.39,59500.0
2009-12-02 13:10:00,8.39,8.4,8.38,8.38,147700.0,8.39,8.4,8.38,8.38,147700.0
2009-12-02 13:15:00,8.39,8.39,8.39,8.39,25900.0,8.39,8.39,8.39,8.39,25900.0
2009-12-02 13:20:00,8.39,8.4,8.39,8.4,21700.0,8.39,8.4,8.39,8.4,21700.0
2009-12-02 13:25:00,8.4,8.4,8.4,8.4,11900.0,8.4,8.4,8.4,8.4,11900.0
2009-12-02 13:30:00,8.4,8.4,8.4,8.4,65800.0,8.4,8.4,8.4,8.4,65800.0
2009-12-02 13:35:00,8.4,8.4,8.39,8.39,23800.0,8.4,8.4,8.39,8.39,23800.0
2009-12-02 13:40:00,8.39,8.4,8.39,8.4,14000.0,8.39,8.4,8.39,8.4,14000.0
2009-12-02 13:45:00,8.4,8.41,8.39,8.41,37100.0,8.4,8.41,8.39,8.41,37100.0
2009-12-02 13:50:00,8.41,8.42,8.41,8.41,31500.0,8.41,8.42,8.41,8.41,31500.0
2009-12-02 13:55:00,8.42,8.42,8.41,8.41,16100.0,8.42,8.42,8.41,8.41,16100.0
2009-12-02 14:00:00,8.42,8.43,8.41,8.42,23100.0,8.42,8.43,8.41,8.42,23100.0
2009-12-02 14:05:00,8.42,8.43,8.41,8.42,25200.0,8.42,8.43,8.41,8.42,25200.0
2009-12-02 14:10:00,8.42,8.42,8.41,8.42,52500.0,8.42,8.42,8.41,8.42,52500.0
2009-12-02 14:15:00,8.42,8.42,8.39,8.4,30100.0,8.42,8.42,8.39,8.4,30100.0
2009-12-02 14:20:00,8.4,8.41,8.39,8.4,25200.0,8.4,8.41,8.39,8.4,25200.0
2009-12-02 14:25:00,8.41,8.42,8.4,8.41,21000.0,8.41,8.42,8.4,8.41,21000.0
2009-12-02 14:30:00,8.42,8.42,8.4,8.41,28700.0,8.42,8.42,8.4,8.41,28700.0
2009-12-02 14:35:00,8.41,8.43,8.4,8.43,109200.0,8.41,8.43,8.4,8.43,109200.0
2009-12-02 14:40:00,8.43,8.43,8.43,8.43,22400.0,8.43,8.43,8.43,8.43,22400.0
2009-12-02 14:45:00,8.43,8.44,8.43,8.44,27300.0,8.43,8.44,8.43,8.44,27300.0
2009-12-02 14:50:00,8.44,8.44,8.43,8.43,22400.0,8.44,8.44,8.43,8.43,22400.0
2009-12-02 14:55:00,8.43,8.45,8.43,8.45,66500.0,8.43,8.45,8.43,8.45,66500.0
2009-12-02 15:00:00,8.44,8.44,8.44,8.44,24500.0,8.44,8.44,8.44,8.44,24500.0
2009-12-02 15:05:00,8.44,8.44,8.43,8.43,32200.0,8.44,8.44,8.43,8.43,32200.0
2009-12-02 15:10:00,8.44,8.44,8.4,8.4,128800.0,8.44,8.44,8.4,8.4,128800.0
2009-12-02 15:15:00,8.4,8.41,8.4,8.4,95900.0,8.4,8.41,8.4,8.4,95900.0
2009-12-02 15:20:00,8.41,8.42,8.4,8.41,58100.0,8.41,8.42,8.4,8.41,58100.0
2009-12-02 15:25:00,8.42,8.43,8.42,8.43,40600.0,8.42,8.43,8.42,8.43,40600.0
2009-12-02 15:30:00,8.42,8.43,8.42,8.42,100100.0,8.42,8.43,8.42,8.42,100100.0
2009-12-02 15:35:00,8.42,8.44,8.42,8.43,59500.0,8.42,8.44,8.42,8.43,59500.0
2009-12-02 15:40:00,8.43,8.44,8.43,8.44,88200.0,8.43,8.44,8.43,8.44,88200.0
2009-12-02 15:45:00,8.43,8.44,8.43,8.44,165900.0,8.43,8.44,8.43,8.44,165900.0
2009-12-02 15:50:00,8.44,8.44,8.43,8.44,107100.0,8.44,8.44,8.43,8.44,107100.0
2009-12-02 15:55:00,8.43,8.44,8.43,8.43,81200.0,8.43,8.44,8.43,8.43,81200.0
2009-12-03 09:30:00,8.47,8.47,8.43,8.43,180600.0,8.47,8.47,8.43,8.43,180600.0
2009-12-03 09:35:00,8.44,8.44,8.4,8.42,92400.0,8.44,8.44,8.4,8.42,92400.0
2009-12-03 09:40:00,8.42,8.45,8.4,8.44,93100.0,8.42,8.45,8.4,8.44,93100.0
2009-12-03 09:45:00,8.44,8.5,8.43,8.49,96600.0,8.44,8.5,8.43,8.49,96600.0
2009-12-03 09:50:00,8.49,8.49,8.45,8.45,42700.0,8.49,8.49,8.45,8.45,42700.0
2009-12-03 09:55:00,8.45,8.45,8.42,8.42,106400.0,8.45,8.45,8.42,8.42,106400.0
2009-12-03 10:00:00,8.42,8.42,8.37,8.37,216300.0,8.42,8.42,8.37,8.37,216300.0
2009-12-03 10:05:00,8.37,8.38,8.37,8.37,93800.0,8.37,8.38,8.37,8.37,93800.0
2009-12-03 10:10:00,8.38,8.38,8.32,8.32,207200.0,8.38,8.38,8.32,8.32,207200.0
2009-12-03 10:15:00,8.32,8.32,8.27,8.28,221200.0,8.32,8.32,8.27,8.28,221200.0
2009-12-03 10:20:00,8.28,8.31,8.27,8.29,109200.0,8.28,8.31,8.27,8.29,109200.0
2009-12-03 10:25:00,8.29,8.3,8.28,8.29,205800.0,8.29,8.3,8.28,8.29,205800.0
2009-12-03 10:30:00,8.29,8.31,8.28,8.28,189700.0,8.29,8.31,8.28,8.28,189700.0
2009-12-03 10:35:00,8.29,8.3,8.28,8.3,233800.0,8.29,8.3,8.28,8.3,233800.0
2009-12-03 10:40:00,8.29,8.3,8.27,8.28,317100.0,8.29,8.3,8.27,8.28,317100.0
2009-12-03 10:45:00,8.28,8.32,8.25,8.31,249200.0,8.28,8.32,8.25,8.31,249200.0
2009-12-03 10:50:00,8.31,8.32,8.3,8.3,69300.0,8.31,8.32,8.3,8.3,69300.0
2009-12-03 10:55:00,8.3,8.32,8.3,8.31,107800.0,8.3,8.32,8.3,8.31,107800.0
2009-12-03 11:00:00,8.31,8.33,8.31,8.33,53200.0,8.31,8.33,8.31,8.33,53200.0
2009-12-03 11:05:00,8.33,8.35,8.33,8.33,58100.0,8.33,8.35,8.33,8.33,58100.0
2009-12-03 11:10:00,8.33,8.33,8.32,8.32,92400.0,8.33,8.33,8.32,8.32,92400.0
2009-12-03 11:15:00,8.32,8.32,8.32,8.32,138600.0,8.32,8.32,8.32,8.32,138600.0
2009-12-03 11:20:00,8.32,8.33,8.3,8.31,151900.0,8.32,8.33,8.3,8.31,151900.0
2009-12-03 11:25:00,8.31,8.31,8.29,8.3,60900.0,8.31,8.31,8.29,8.3,60900.0
2009-12-03 11:30:00,8.3,8.3,8.3,8.3,47600.0,8.3,8.3,8.3,8.3,47600.0
2009-12-03 11:35:00,8.3,8.31,8.28,8.28,58100.0,8.3,8.31,8.28,8.28,58100.0
2009-12-03 11:40:00,8.28,8.29,8.27,8.27,95200.0,8.28,8.29,8.27,8.27,95200.0
2009-12-03 11:45:00,8.27,8.29,8.27,8.28,154000.0,8.27,8.29,8.27,8.28,154000.0
2009-12-03 11:50:00,8.28,8.3,8.28,8.3,142100.0,8.28,8.3,8.28,8.3,142100.0
2009-12-03 11:55:00,8.29,8.3,8.27,8.27,89600.0,8.29,8.3,8.27,8.27,89600.0
2009-12-03 12:00:00,8.26,8.27,8.26,8.26,94500.0,8.26,8.27,8.26,8.26,94500.0
2009-12-03 12:05:00,8.27,8.27,8.26,8.26,107100.0,8.27,8.27,8.26,8.26,107100.0
2009-12-03 12:10:00,8.26,8.26,8.25,8.26,242900.0,8.26,8.26,8.25,8.26,242900.0
2009-12-03 12:15:00,8.26,8.27,8.26,8.27,109900.0,8.26,8.27,8.26,8.27,109900.0
2009-12-03 12:20:00,8.27,8.27,8.25,8.26,275100.0,8.27,8.27,8.25,8.26,275100.0
2009-12-03 12:25:00,8.26,8.27,8.26,8.26,123900.0,8.26,8.27,8.26,8.26,123900.0
2009-12-03 12:30:00,8.26,8.26,8.25,8.25,140700.0,8.26,8.26,8.25,8.25,140700.0
2009-12-03 12:35:00,8.25,8.26,8.25,8.25,286300.0,8.25,8.26,8.25,8.25,286300.0
2009-12-03 12:40:00,8.25,8.26,8.25,8.26,43400.0,8.25,8.26,8.25,8.26,43400.0
2009-12-03 12:45:00,8.26,8.28,8.26,8.28,44100.0,8.26,8.28,8.26,8.28,44100.0
2009-12-03 12:50:00,8.28,8.29,8.28,8.29,210700.0,8.28,8.29,8.28,8.29,210700.0
2009-12-03 12:55:00,8.29,8.3,8.29,8.3,39900.0,8.29,8.3,8.29,8.3,39900.0
2009-12-03 13:00:00,8.3,8.31,8.3,8.31,21000.0,8.3,8.31,8.3,8.31,21000.0
2009-12-03 13:05:00,8.31,8.31,8.28,8.29,128100.0,8.31,8.31,8.28,8.29,128100.0
2009-12-03 13:10:00,8.29,8.29,8.27,8.27,114800.0,8.29,8.29,8.27,8.27,114800.0
2009-12-03 13:15:00,8.28,8.28,8.27,8.28,37100.0,8.28,8.28,8.27,8.28,37100.0
2009-12-03 13:20:00,8.29,8.29,8.27,8.29,33600.0,8.29,8.29,8.27,8.29,33600.0
2009-12-03 13:25:00,8.29,8.29,8.29,8.29,22400.0,8.29,8.29,8.29,8.29,22400.0
2009-12-03 13:30:00,8.3,8.31,8.3,8.31,15400.0,8.3,8.31,8.3,8.31,15400.0
2009-12-03 13:35:00,8.31,8.31,8.31,8.31,41300.0,8.31,8.31,8.31,8.31,41300.0
2009-12-03 13:40:00,8.31,8.32,8.31,8.31,34300.0,8.31,8.32,8.31,8.31,34300.0
2009-12-03 13:45:00,8.31,8.32,8.31,8.32,8400.0,8.31,8.32,8.31,8.32,8400.0
2009-12-03 13:50:00,8.32,8.33,8.32,8.33,33600.0,8.32,8.33,8.32,8.33,33600.0
2009-12-03 13:55:00,8.32,8.33,8.32,8.33,10500.0,8.32,8.33,8.32,8.33,10500.0
2009-12-03 14:00:00,8.33,8.33,8.33,8.33,24500.0,8.33,8.33,8.33,8.33,24500.0
2009-12-03 14:05:00,8.33,8.34,8.32,8.34,53900.0,8.33,8.34,8.32,8.34,53900.0
2009-12-03 14:10:00,8.34,8.35,8.34,8.35,130200.0,8.34,8.35,8.34,8.35,130200.0
2009-12-03 14:15:00,8.35,8.35,8.33,8.33,62300.0,8.35,8.35,8.33,8.33,62300.0
2009-12-03 14:20:00,8.33,8.33,8.32,8.33,49000.0,8.33,8.33,8.32,8.33,49000.0
2009-12-03 14:25:00,8.33,8.34,8.32,8.33,44800.0,8.33,8.34,8.32,8.33,44800.0
2009-12-03 14:30:00,8.33,8.34,8.33,8.33,16100.0,8.33,8.34,8.33,8.33,16100.0
2009-12-03 14:35:00,8.33,8.34,8.33,8.34,30800.0,8.33,8.34,8.33,8.34,30800.0
2009-12-03 14:40:00,8.34,8.35,8.34,8.35,74900.0,8.34,8.35,8.34,8.35,74900.0
2009-12-03 14:45:00,8.34,8.35,8.34,8.35,45500.0,8.34,8.35,8.34,8.35,45500.0
2009-12-03 14:50:00,8.35,8.35,8.34,8.34,275800.0,8.35,8.35,8.34,8.34,275800.0
2009-12-03 14:55:00,8.34,8.35,8.33,8.35,121800.0,8.34,8.35,8.33,8.35,121800.0
2009-12-03 15:00:00,8.34,8.35,8.34,8.35,66500.0,8.34,8.35,8.34,8.35,66500.0
2009-12-03 15:05:00,8.34,8.35,8.34,8.35,37100.0,8.34,8.35,8.34,8.35,37100.0
2009-12-03 15:10:00,8.35,8.36,8.35,8.35,25900.0,8.35,8.36,8.35,8.35,25900.0
2009-12-03 15:15:00,8.36,8.37,8.35,8.37,51800.0,8.36,8.37,8.35,8.37,51800.0
2009-12-03 15:20:00,8.37,8.37,8.37,8.37,63700.0,8.37,8.37,8.37,8.37,63700.0
2009-12-03 15:25:00,8.37,8.37,8.36,8.36,102900.0,8.37,8.37,8.36,8.36,102900.0
2009-12-03 15:30:00,8.36,8.37,8.36,8.36,63000.0,8.36,8.37,8.36,8.36,63000.0
2009-12-03 15:35:00,8.36,8.36,8.34,8.34,126700.0,8.36,8.36,8.34,8.34,126700.0
2009-12-03 15:40:00,8.35,8.35,8.32,8.33,123200.0,8.35,8.35,8.32,8.33,123200.0
2009-12-03 15:45:00,8.33,8.33,8.31,8.31,75600.0,8.33,8.33,8.31,8.31,75600.0
2009-12-03 15:50:00,8.31,8.31,8.29,8.3,133700.0,8.31,8.31,8.29,8.3,133700.0
2009-12-03 15:55:00,8.3,8.31,8.29,8.29,194600.0,8.3,8.31,8.29,8.29,194600.0
2009-12-04 09:30:00,8.29,8.34,8.21,8.23,427700.0,8.29,8.34,8.21,8.23,427700.0
2009-12-04 09:35:00,8.24,8.28,8.22,8.23,172200.0,8.24,8.28,8.22,8.23,172200.0
2009-12-04 09:40:00,8.23,8.29,8.22,8.27,233100.0,8.23,8.29,8.22,8.27,233100.0
2009-12-04 09:45:00,8.26,8.35,8.26,8.35,193900.0,8.26,8.35,8.26,8.35,193900.0
2009-12-04 09:50:00,8.34,8.34,8.27,8.28,184100.0,8.34,8.34,8.27,8.28,184100.0
2009-12-04 09:55:00,8.28,8.3,8.23,8.23,185500.0,8.28,8.3,8.23,8.23,185500.0
2009-12-04 10:00:00,8.23,8.24,8.2,8.21,210000.0,8.23,8.24,8.2,8.21,210000.0
2009-12-04 10:05:00,8.21,8.26,8.2,8.26,230300.0,8.21,8.26,8.2,8.26,230300.0
2009-12-04 10:10:00,8.26,8.28,8.22,8.24,145600.0,8.26,8.28,8.22,8.24,145600.0
2009-12-04 10:15:00,8.24,8.25,8.23,8.23,111300.0,8.24,8.25,8.23,8.23,111300.0
2009-12-04 10:20:00,8.23,8.26,8.22,8.24,209300.0,8.23,8.26,8.22,8.24,209300.0
2009-12-04 10:25:00,8.24,8.26,8.23,8.25,134400.0,8.24,8.26,8.23,8.25,134400.0
2009-12-04 10:30:00,8.24,8.25,8.23,8.23,76300.0,8.24,8.25,8.23,8.23,76300.0
2009-12-04 10:35:00,8.23,8.24,8.21,8.22,116900.0,8.23,8.24,8.21,8.22,116900.0
2009-12-04 10:40:00,8.23,8.23,8.2,8.22,121100.0,8.23,8.23,8.2,8.22,121100.0
2009-12-04 10:45:00,8.22,8.23,8.22,8.22,84000.0,8.22,8.23,8.22,8.22,84000.0
2009-12-04 10:50:00,8.22,8.24,8.22,8.24,74200.0,8.22,8.24,8.22,8.24,74200.0
2009-12-04 10:55:00,8.24,8.24,8.16,8.17,261100.0,8.24,8.24,8.16,8.17,261100.0
2009-12-04 11:00:00,8.17,8.17,8.1,8.12,299600.0,8.17,8.17,8.1,8.12,299600.0
2009-12-04 11:05:00,8.12,8.12,8.08,8.12,204400.0,8.12,8.12,8.08,8.12,204400.0
2009-12-04 11:10:00,8.12,8.13,8.09,8.1,194600.0,8.12,8.13,8.09,8.1,194600.0
2009-12-04 11:15:00,8.09,8.09,8.04,8.05,233100.0,8.09,8.09,8.04,8.05,233100.0
2009-12-04 11:20:00,8.04,8.07,8.03,8.05,185500.0,8.04,8.07,8.03,8.05,185500.0
2009-12-04 11:25:00,8.05,8.05,8.02,8.02,202300.0,8.05,8.05,8.02,8.02,202300.0
2009-12-04 11:30:00,8.02,8.02,8.0,8.01,228900.0,8.02,8.02,8.0,8.01,228900.0
2009-12-04 11:35:00,8.01,8.01,7.96,7.97,244300.0,8.01,8.01,7.96,7.97,244300.0
2009-12-04 11:40:00,7.97,7.97,7.91,7.93,277900.0,7.97,7.97,7.91,7.93,277900.0
2009-12-04 11:45:00,7.92,7.95,7.87,7.93,270200.0,7.92,7.95,7.87,7.93,270200.0
2009-12-04 11:50:00,7.93,7.98,7.9,7.97,146300.0,7.93,7.98,7.9,7.97,146300.0
2009-12-04 11:55:00,7.98,7.98,7.96,7.98,232400.0,7.98,7.98,7.96,7.98,232400.0
2009-12-04 12:00:00,7.98,8.01,7.97,8.01,164500.0,7.98,8.01,7.97,8.01,164500.0
2009-12-04 12:05:00,8.01,8.03,8.01,8.02,113400.0,8.01,8.03,8.01,8.02,113400.0
2009-12-04 12:10:00,8.02,8.05,8.02,8.03,218400.0,8.02,8.05,8.02,8.03,218400.0
2009-12-04 12:15:00,8.03,8.04,8.02,8.02,94500.0,8.03,8.04,8.02,8.02,94500.0
2009-12-04 12:20:00,8.02,8.03,8.0,8.01,86100.0,8.02,8.03,8.0,8.01,86100.0
2009-12-04 12:25:00,8.01,8.03,8.0,8.01,93800.0,8.01,8.03,8.0,8.01,93800.0
2009-12-04 12:30:00,8.01,8.05,8.01,8.04,119700.0,8.01,8.05,8.01,8.04,119700.0
2009-12-04 12:35:00,8.04,8.04,8.03,8.04,124600.0,8.04,8.04,8.03,8.04,124600.0
2009-12-04 12:40:00,8.03,8.03,8.01,8.03,115500.0,8.03,8.03,8.01,8.03,115500.0
2009-12-04 12:45:00,8.03,8.05,8.01,8.02,221900.0,8.03,8.05,8.01,8.02,221900.0
2009-12-04 12:50:00,8.02,8.06,8.02,8.04,127400.0,8.02,8.06,8.02,8.04,127400.0
2009-12-04 12:55:00,8.04,8.04,8.02,8.03,152600.0,8.04,8.04,8.02,8.03,152600.0
2009-12-04 13:00:00,8.03,8.05,8.03,8.05,58100.0,8.03,8.05,8.03,8.05,58100.0
2009-12-04 13:05:00,8.05,8.05,8.02,8.02,217000.0,8.05,8.05,8.02,8.02,217000.0
2009-12-04 13:10:00,8.02,8.02,7.99,8.0,183400.0,8.02,8.02,7.99,8.0,183400.0
2009-12-04 13:15:00,8.0,8.01,7.98,7.99,58800.0,8.0,8.01,7.98,7.99,58800.0
2009-12-04 13:20:00,7.99,7.99,7.97,7.98,63700.0,7.99,7.99,7.97,7.98,63700.0
2009-12-04 13:25:00,7.99,7.99,7.97,7.97,51800.0,7.99,7.99,7.97,7.97,51800.0
2009-12-04 13:30:00,7.96,7.99,7.96,7.97,45500.0,7.96,7.99,7.96,7.97,45500.0
2009-12-04 13:35:00,7.97,7.97,7.94,7.95,102200.0,7.97,7.97,7.94,7.95,102200.0
2009-12-04 13:40:00,7.95,7.99,7.95,7.99,60900.0,7.95,7.99,7.95,7.99,60900.0
2009-12-04 13:45:00,7.99,8.0,7.98,7.98,151200.0,7.99,8.0,7.98,7.98,151200.0
2009-12-04 13:50:00,7.98,7.98,7.95,7.96,84000.0,7.98,7.98,7.95,7.96,84000.0
2009-12-04 13:55:00,7.97,7.97,7.94,7.95,52500.0,7.97,7.97,7.94,7.95,52500.0
2009-12-04 14:00:00,7.95,7.98,7.95,7.98,28700.0,7.95,7.98,7.95,7.98,28700.0
2009-12-04 14:05:00,7.99,7.99,7.96,7.96,65800.0,7.99,7.99,7.96,7.96,65800.0
2009-12-04 14:10:00,7.96,7.99,7.96,7.99,34300.0,7.96,7.99,7.96,7.99,34300.0
2009-12-04 14:15:00,7.99,8.0,7.98,7.98,94500.0,7.99,8.0,7.98,7.98,94500.0
2009-12-04 14:20:00,7.98,8.0,7.98,8.0,31500.0,7.98,8.0,7.98,8.0,31500.0
2009-12-04 14:25:00,7.99,7.99,7.98,7.99,26600.0,7.99,7.99,7.98,7.99,26600.0
2009-12-04 14:30:00,8.0,8.02,8.0,8.01,90300.0,8.0,8.02,8.0,8.01,90300.0
2009-12-04 14:35:00,8.01,8.02,8.01,8.01,33600.0,8.01,8.02,8.01,8.01,33600.0
2009-12-04 14:40:00,8.01,8.02,8.0,8.0,38500.0,8.01,8.02,8.0,8.0,38500.0
2009-12-04 14:45:00,8.0,8.01,7.98,7.98,58800.0,8.0,8.01,7.98,7.98,58800.0
2009-12-04 14:50:00,7.98,7.99,7.97,7.99,63000.0,7.98,7.99,7.97,7.99,63000.0
2009-12-04 14:55:00,7.99,8.01,7.99,8.01,50400.0,7.99,8.01,7.99,8.01,50400.0
2009-12-04 15:00:00,8.0,8.02,7.98,8.01,151900.0,8.0,8.02,7.98,8.01,151900.0
2009-12-04 15:05:00,8.01,8.01,7.99,7.99,138600.0,8.01,8.01,7.99,7.99,138600.0
2009-12-04 15:10:00,8.0,8.02,7.99,8.02,61600.0,8.0,8.02,7.99,8.02,61600.0
2009-12-04 15:15:00,8.01,8.02,8.0,8.01,56000.0,8.01,8.02,8.0,8.01,56000.0
2009-12-04 15:20:00,8.01,8.03,8.01,8.03,121800.0,8.01,8.03,8.01,8.03,121800.0
2009-12-04 15:25:00,8.03,8.04,8.02,8.03,95900.0,8.03,8.04,8.02,8.03,95900.0
2009-12-04 15:30:00,8.03,8.04,8.02,8.02,39900.0,8.03,8.04,8.02,8.02,39900.0
2009-12-04 15:35:00,8.02,8.04,8.01,8.01,102900.0,8.02,8.04,8.01,8.01,102900.0
2009-12-04 15:40:00,8.0,8.02,7.99,8.01,149800.0,8.0,8.02,7.99,8.01,149800.0
2009-12-04 15:45:00,8.01,8.04,8.01,8.03,168700.0,8.01,8.04,8.01,8.03,168700.0
2009-12-04 15:50:00,8.03,8.03,8.02,8.02,119000.0,8.03,8.03,8.02,8.02,119000.0
2009-12-04 15:55:00,8.02,8.04,8.02,8.03,175700.0,8.02,8.04,8.02,8.03,175700.0
2009-12-07 09:30:00,8.12,8.14,7.95,7.96,201600.0,8.12,8.14,7.95,7.96,201600.0
2009-12-07 09:35:00,7.98,8.01,7.95,7.97,60900.0,7.98,8.01,7.95,7.97,60900.0
2009-12-07 09:40:00,7.98,7.98,7.93,7.95,112000.0,7.98,7.98,7.93,7.95,112000.0
2009-12-07 09:45:00,7.95,8.01,7.95,8.0,234500.0,7.95,8.01,7.95,8.0,234500.0
2009-12-07 09:50:00,8.0,8.0,7.99,8.0,138600.0,8.0,8.0,7.99,8.0,138600.0
2009-12-07 09:55:00,8.01,8.01,8.0,8.0,77700.0,8.01,8.01,8.0,8.0,77700.0
2009-12-07 10:00:00,8.01,8.02,7.99,7.99,116900.0,8.01,8.02,7.99,7.99,116900.0
2009-12-07 10:05:00,7.99,8.02,7.99,8.01,245000.0,7.99,8.02,7.99,8.01,245000.0
2009-12-07 10:10:00,8.0,8.01,7.99,8.0,234500.0,8.0,8.01,7.99,8.0,234500.0
2009-12-07 10:15:00,8.0,8.0,7.98,7.99,239400.0,8.0,8.0,7.98,7.99,239400.0
2009-12-07 10:20:00,7.99,8.0,7.97,7.98,128800.0,7.99,8.0,7.97,7.98,128800.0
2009-12-07 10:25:00,7.98,8.0,7.98,7.99,201600.0,7.98,8.0,7.98,7.99,201600.0
2009-12-07 10:30:00,7.99,8.02,7.99,8.01,240800.0,7.99,8.02,7.99,8.01,240800.0
2009-12-07 10:35:00,8.01,8.03,8.0,8.03,242900.0,8.01,8.03,8.0,8.03,242900.0
2009-12-07 10:40:00,8.03,8.04,8.02,8.02,176400.0,8.03,8.04,8.02,8.02,176400.0
2009-12-07 10:45:00,8.02,8.04,8.02,8.04,225400.0,8.02,8.04,8.02,8.04,225400.0
2009-12-07 10:50:00,8.04,8.05,8.03,8.05,138600.0,8.04,8.05,8.03,8.05,138600.0
2009-12-07 10:55:00,8.05,8.05,8.03,8.03,162400.0,8.05,8.05,8.03,8.03,162400.0
2009-12-07 11:00:00,8.03,8.03,8.0,8.0,127400.0,8.03,8.03,8.0,8.0,127400.0
2009-12-07 11:05:00,8.0,8.0,7.98,7.98,66500.0,8.0,8.0,7.98,7.98,66500.0
2009-12-07 11:10:00,7.97,7.98,7.96,7.97,58800.0,7.97,7.98,7.96,7.97,58800.0
2009-12-07 11:15:00,7.97,7.97,7.93,7.95,99400.0,7.97,7.97,7.93,7.95,99400.0
2009-12-07 11:20:00,7.94,7.95,7.93,7.95,228900.0,7.94,7.95,7.93,7.95,228900.0
2009-12-07 11:25:00,7.95,7.97,7.95,7.97,117600.0,7.95,7.97,7.95,7.97,117600.0
2009-12-07 11:30:00,7.97,8.01,7.97,8.01,98000.0,7.97,8.01,7.97,8.01,98000.0
2009-12-07 11:35:00,8.01,8.02,7.99,7.99,193200.0,8.01,8.02,7.99,7.99,193200.0
2009-12-07 11:40:00,7.99,8.0,7.98,7.98,67200.0,7.99,8.0,7.98,7.98,67200.0
2009-12-07 11:45:00,7.98,8.01,7.97,7.99,170100.0,7.98,8.01,7.97,7.99,170100.0
2009-12-07 11:50:00,8.0,8.03,8.0,8.02,224700.0,8.0,8.03,8.0,8.02,224700.0
2009-12-07 11:55:00,8.03,8.05,8.03,8.05,204400.0,8.03,8.05,8.03,8.05,204400.0
2009-12-07 12:00:00,8.04,8.06,8.03,8.03,137900.0,8.04,8.06,8.03,8.03,137900.0
2009-12-07 12:05:00,8.03,8.05,8.03,8.04,146300.0,8.03,8.05,8.03,8.04,146300.0
2009-12-07 12:10:00,8.04,8.04,8.04,8.04,15400.0,8.04,8.04,8.04,8.04,15400.0
2009-12-07 12:15:00,8.04,8.04,8.03,8.03,107100.0,8.04,8.04,8.03,8.03,107100.0
2009-12-07 12:20:00,8.03,8.04,8.03,8.03,88200.0,8.03,8.04,8.03,8.03,88200.0
2009-12-07 12:25:00,8.03,8.03,8.02,8.02,18900.0,8.03,8.03,8.02,8.02,18900.0
2009-12-07 12:30:00,8.02,8.05,8.02,8.04,198100.0,8.02,8.05,8.02,8.04,198100.0
2009-12-07 12:35:00,8.04,8.04,8.03,8.03,48300.0,8.04,8.04,8.03,8.03,48300.0
2009-12-07 12:40:00,8.03,8.04,8.03,8.03,231000.0,8.03,8.04,8.03,8.03,231000.0
2009-12-07 12:45:00,8.03,8.04,8.03,8.03,75600.0,8.03,8.04,8.03,8.03,75600.0
2009-12-07 12:50:00,8.03,8.04,8.03,8.04,58800.0,8.03,8.04,8.03,8.04,58800.0
2009-12-07 12:55:00,8.04,8.04,8.03,8.03,70700.0,8.04,8.04,8.03,8.03,70700.0
2009-12-07 13:00:00,8.03,8.04,8.03,8.03,39900.0,8.03,8.04,8.03,8.03,39900.0
2009-12-07 13:05:00,8.04,8.04,8.03,8.03,18200.0,8.04,8.04,8.03,8.03,18200.0
2009-12-07 13:10:00,8.03,8.04,8.03,8.04,63000.0,8.03,8.04,8.03,8.04,63000.0
2009-12-07 13:15:00,8.04,8.04,8.03,8.03,46200.0,8.04,8.04,8.03,8.03,46200.0
2009-12-07 13:20:00,8.03,8.03,8.02,8.02,103600.0,8.03,8.03,8.02,8.02,103600.0
2009-12-07 13:25:00,8.02,8.02,8.01,8.02,49700.0,8.02,8.02,8.01,8.02,49700.0
2009-12-07 13:30:00,8.02,8.02,8.0,8.0,140700.0,8.02,8.02,8.0,8.0,140700.0
2009-12-07 13:35:00,8.0,8.01,8.0,8.01,24500.0,8.0,8.01,8.0,8.01,24500.0
2009-12-07 13:40:00,8.01,8.02,8.01,8.02,30100.0,8.01,8.02,8.01,8.02,30100.0
2009-12-07 13:45:00,8.02,8.02,8.02,8.02,30800.0,8.02,8.02,8.02,8.02,30800.0
2009-12-07 13:50:00,8.02,8.03,8.01,8.01,58800.0,8.02,8.03,8.01,8.01,58800.0
2009-12-07 13:55:00,8.01,8.01,8.01,8.01,41300.0,8.01,8.01,8.01,8.01,41300.0
2009-12-07 14:00:00,8.01,8.01,8.01,8.01,46200.0,8.01,8.01,8.01,8.01,46200.0
2009-12-07 14:05:00,8.01,8.01,8.0,8.0,29400.0,8.01,8.01,8.0,8.0,29400.0
2009-12-07 14:10:00,8.0,8.0,8.0,8.0,9800.0,8.0,8.0,8.0,8.0,9800.0
2009-12-07 14:15:00,8.0,8.01,8.0,8.01,56700.0,8.0,8.01,8.0,8.01,56700.0
2009-12-07 14:20:00,8.01,8.02,8.01,8.01,88900.0,8.01,8.02,8.01,8.01,88900.0
2009-12-07 14:25:00,8.01,8.01,8.0,8.01,74200.0,8.01,8.01,8.0,8.01,74200.0
2009-12-07 14:30:00,8.01,8.01,7.99,8.01,143500.0,8.01,8.01,7.99,8.01,143500.0
2009-12-07 14:35:00,8.01,8.01,8.0,8.0,93800.0,8.01,8.01,8.0,8.0,93800.0
2009-12-07 14:40:00,8.0,8.0,8.0,8.0,55300.0,8.0,8.0,8.0,8.0,55300.0
2009-12-07 14:45:00,8.0,8.0,7.99,8.0,214900.0,8.0,8.0,7.99,8.0,214900.0
2009-12-07 14:50:00,7.99,8.0,7.98,7.98,62300.0,7.99,8.0,7.98,7.98,62300.0
2009-12-07 14:55:00,7.98,8.0,7.98,7.99,34300.0,7.98,8.0,7.98,7.99,34300.0
2009-12-07 15:00:00,8.0,8.0,7.99,7.99,56000.0,8.0,8.0,7.99,7.99,56000.0
2009-12-07 15:05:00,8.0,8.0,7.99,8.0,26600.0,8.0,8.0,7.99,8.0,26600.0
2009-12-07 15:10:00,8.0,8.0,8.0,8.0,79100.0,8.0,8.0,8.0,8.0,79100.0
2009-12-07 15:15:00,8.0,8.0,7.99,7.99,49700.0,8.0,8.0,7.99,7.99,49700.0
2009-12-07 15:20:00,7.99,8.0,7.99,7.99,81200.0,7.99,8.0,7.99,7.99,81200.0
2009-12-07 15:25:00,7.99,7.99,7.99,7.99,44800.0,7.99,7.99,7.99,7.99,44800.0
2009-12-07 15:30:00,8.0,8.02,8.0,8.02,86100.0,8.0,8.02,8.0,8.02,86100.0
2009-12-07 15:35:00,8.02,8.02,8.0,8.0,126700.0,8.02,8.02,8.0,8.0,126700.0
2009-12-07 15:40:00,8.0,8.01,8.0,8.01,184100.0,8.0,8.01,8.0,8.01,184100.0
2009-12-07 15:45:00,8.01,8.01,7.99,7.99,163100.0,8.01,8.01,7.99,7.99,163100.0
2009-12-07 15:50:00,8.0,8.0,7.99,8.0,89600.0,8.0,8.0,7.99,8.0,89600.0
2009-12-07 15:55:00,8.0,8.0,7.99,7.99,133000.0,8.0,8.0,7.99,7.99,133000.0
2009-12-08 09:30:00,7.92,7.94,7.86,7.86,167300.0,7.92,7.94,7.86,7.86,167300.0
2009-12-08 09:35:00,7.86,7.91,7.86,7.9,179200.0,7.86,7.91,7.86,7.9,179200.0
2009-12-08 09:40:00,7.9,7.9,7.87,7.89,60200.0,7.9,7.9,7.87,7.89,60200.0
2009-12-08 09:45:00,7.88,7.89,7.88,7.88,95200.0,7.88,7.89,7.88,7.88,95200.0
2009-12-08 09:50:00,7.88,7.91,7.88,7.91,157500.0,7.88,7.91,7.88,7.91,157500.0
2009-12-08 09:55:00,7.89,7.91,7.89,7.9,149100.0,7.89,7.91,7.89,7.9,149100.0
2009-12-08 10:00:00,7.89,7.9,7.87,7.87,144900.0,7.89,7.9,7.87,7.87,144900.0
2009-12-08 10:05:00,7.89,7.9,7.88,7.89,189700.0,7.89,7.9,7.88,7.89,189700.0
2009-12-08 10:10:00,7.89,7.9,7.88,7.88,119000.0,7.89,7.9,7.88,7.88,119000.0
2009-12-08 10:15:00,7.88,7.89,7.87,7.88,213500.0,7.88,7.89,7.87,7.88,213500.0
2009-12-08 10:20:00,7.88,7.89,7.84,7.86,286300.0,7.88,7.89,7.84,7.86,286300.0
2009-12-08 10:25:00,7.86,7.86,7.84,7.85,175000.0,7.86,7.86,7.84,7.85,175000.0
2009-12-08 10:30:00,7.85,7.86,7.84,7.86,196700.0,7.85,7.86,7.84,7.86,196700.0
2009-12-08 10:35:00,7.86,7.87,7.85,7.86,102200.0,7.86,7.87,7.85,7.86,102200.0
2009-12-08 10:40:00,7.87,7.89,7.87,7.88,85400.0,7.87,7.89,7.87,7.88,85400.0
2009-12-08 10:45:00,7.89,7.89,7.85,7.85,80500.0,7.89,7.89,7.85,7.85,80500.0
2009-12-08 10:50:00,7.85,7.87,7.85,7.85,140700.0,7.85,7.87,7.85,7.85,140700.0
2009-12-08 10:55:00,7.86,7.86,7.83,7.83,113400.0,7.86,7.86,7.83,7.83,113400.0
2009-12-08 11:00:00,7.84,7.85,7.82,7.82,204400.0,7.84,7.85,7.82,7.82,204400.0
2009-12-08 11:05:00,7.84,7.85,7.82,7.84,68600.0,7.84,7.85,7.82,7.84,68600.0
2009-12-08 11:10:00,7.84,7.86,7.83,7.85,84000.0,7.84,7.86,7.83,7.85,84000.0
2009-12-08 11:15:00,7.85,7.86,7.85,7.85,48300.0,7.85,7.86,7.85,7.85,48300.0
2009-12-08 11:20:00,7.85,7.87,7.84,7.87,86800.0,7.85,7.87,7.84,7.87,86800.0
2009-12-08 11:25:00,7.87,7.9,7.87,7.9,111300.0,7.87,7.9,7.87,7.9,111300.0
2009-12-08 11:30:00,7.9,7.9,7.88,7.9,69300.0,7.9,7.9,7.88,7.9,69300.0
2009-12-08 11:35:00,7.9,7.92,7.9,7.92,191100.0,7.9,7.92,7.9,7.92,191100.0
2009-12-08 11:40:00,7.91,7.93,7.91,7.92,125300.0,7.91,7.93,7.91,7.92,125300.0
2009-12-08 11:45:00,7.92,7.94,7.91,7.94,88900.0,7.92,7.94,7.91,7.94,88900.0
2009-12-08 11:50:00,7.95,7.95,7.93,7.94,52500.0,7.95,7.95,7.93,7.94,52500.0
2009-12-08 11:55:00,7.94,7.95,7.94,7.95,56000.0,7.94,7.95,7.94,7.95,56000.0
2009-12-08 12:00:00,7.95,7.98,7.95,7.97,126700.0,7.95,7.98,7.95,7.97,126700.0
2009-12-08 12:05:00,7.96,7.96,7.94,7.96,58800.0,7.96,7.96,7.94,7.96,58800.0
2009-12-08 12:10:00,7.95,7.96,7.95,7.96,48300.0,7.95,7.96,7.95,7.96,48300.0
2009-12-08 12:15:00,7.96,7.96,7.95,7.96,12600.0,7.96,7.96,7.95,7.96,12600.0
2009-12-08 12:20:00,7.96,7.99,7.96,7.99,72800.0,7.96,7.99,7.96,7.99,72800.0
2009-12-08 12:25:00,7.98,7.99,7.97,7.97,88200.0,7.98,7.99,7.97,7.97,88200.0
2009-12-08 12:30:00,7.98,7.99,7.98,7.99,48300.0,7.98,7.99,7.98,7.99,48300.0
2009-12-08 12:35:00,7.99,8.0,7.98,8.0,71400.0,7.99,8.0,7.98,8.0,71400.0
2009-12-08 12:40:00,8.0,8.01,8.0,8.0,98000.0,8.0,8.01,8.0,8.0,98000.0
2009-12-08 12:45:00,8.0,8.02,7.99,7.99,250600.0,8.0,8.02,7.99,7.99,250600.0
2009-12-08 12:50:00,7.99,7.99,7.98,7.99,38500.0,7.99,7.99,7.98,7.99,38500.0
2009-12-08 12:55:00,7.99,8.01,7.99,8.0,89600.0,7.99,8.01,7.99,8.0,89600.0
2009-12-08 13:00:00,8.0,8.01,8.0,8.0,34300.0,8.0,8.01,8.0,8.0,34300.0
2009-12-08 13:05:00,8.0,8.01,8.0,8.0,36400.0,8.0,8.01,8.0,8.0,36400.0
2009-12-08 13:10:00,8.0,8.0,8.0,8.0,22400.0,8.0,8.0,8.0,8.0,22400.0
2009-12-08 13:15:00,8.0,8.01,8.0,8.01,10500.0,8.0,8.01,8.0,8.01,10500.0
2009-12-08 13:20:00,8.01,8.01,8.0,8.0,16800.0,8.01,8.01,8.0,8.0,16800.0
2009-12-08 13:25:00,8.0,8.0,7.99,7.99,99400.0,8.0,8.0,7.99,7.99,99400.0
2009-12-08 13:30:00,7.98,8.0,7.98,7.98,18900.0,7.98,8.0,7.98,7.98,18900.0
2009-12-08 13:35:00,7.98,7.99,7.97,7.97,89600.0,7.98,7.99,7.97,7.97,89600.0
2009-12-08 13:40:00,7.97,7.97,7.95,7.95,75600.0,7.97,7.97,7.95,7.95,75600.0
2009-12-08 13:45:00,7.95,7.96,7.95,7.95,42000.0,7.95,7.96,7.95,7.95,42000.0
2009-12-08 13:50:00,7.96,7.96,7.95,7.95,41300.0,7.96,7.96,7.95,7.95,41300.0
2009-12-08 13:55:00,7.95,7.96,7.95,7.96,11900.0,7.95,7.96,7.95,7.96,11900.0
2009-12-08 14:00:00,7.96,7.97,7.95,7.97,16100.0,7.96,7.97,7.95,7.97,16100.0
2009-12-08 14:05:00,7.96,7.98,7.96,7.98,31500.0,7.96,7.98,7.96,7.98,31500.0
2009-12-08 14:10:00,7.98,7.98,7.96,7.98,23100.0,7.98,7.98,7.96,7.98,23100.0
2009-12-08 14:15:00,7.98,7.99,7.98,7.98,19600.0,7.98,7.99,7.98,7.98,19600.0
2009-12-08 14:20:00,7.98,7.98,7.96,7.97,11900.0,7.98,7.98,7.96,7.97,11900.0
2009-12-08 14:25:00,7.97,7.97,7.96,7.97,16100.0,7.97,7.97,7.96,7.97,16100.0
2009-12-08 14:30:00,7.97,7.98,7.96,7.96,21700.0,7.97,7.98,7.96,7.96,21700.0
2009-12-08 14:35:00,7.97,7.98,7.96,7.98,11200.0,7.97,7.98,7.96,7.98,11200.0
2009-12-08 14:40:00,7.98,7.98,7.96,7.97,13300.0,7.98,7.98,7.96,7.97,13300.0
2009-12-08 14:45:00,7.97,7.97,7.95,7.96,14700.0,7.97,7.97,7.95,7.96,14700.0
2009-12-08 14:50:00,7.94,7.94,7.93,7.94,39900.0,7.94,7.94,7.93,7.94,39900.0
2009-12-08 14:55:00,7.94,7.94,7.93,7.93,26600.0,7.94,7.94,7.93,7.93,26600.0
2009-12-08 15:00:00,7.93,7.94,7.93,7.94,32900.0,7.93,7.94,7.93,7.94,32900.0
2009-12-08 15:05:00,7.94,7.96,7.94,7.96,36400.0,7.94,7.96,7.94,7.96,36400.0
2009-12-08 15:10:00,7.97,7.97,7.96,7.97,47600.0,7.97,7.97,7.96,7.97,47600.0
2009-12-08 15:15:00,7.97,7.98,7.97,7.98,56700.0,7.97,7.98,7.97,7.98,56700.0
2009-12-08 15:20:00,7.98,7.98,7.97,7.98,105000.0,7.98,7.98,7.97,7.98,105000.0
2009-12-08 15:25:00,7.98,7.99,7.98,7.99,91000.0,7.98,7.99,7.98,7.99,91000.0
2009-12-08 15:30:00,7.99,7.99,7.98,7.99,74200.0,7.99,7.99,7.98,7.99,74200.0
2009-12-08 15:35:00,7.99,7.99,7.97,7.97,48300.0,7.99,7.99,7.97,7.97,48300.0
2009-12-08 15:40:00,7.97,7.99,7.97,7.99,106400.0,7.97,7.99,7.97,7.99,106400.0
2009-12-08 15:45:00,7.99,7.99,7.99,7.99,88200.0,7.99,7.99,7.99,7.99,88200.0
2009-12-08 15:50:00,7.99,7.99,7.97,7.98,152600.0,7.99,7.99,7.97,7.98,152600.0
2009-12-08 15:55:00,7.98,7.99,7.97,7.99,282800.0,7.98,7.99,7.97,7.99,282800.0
2009-12-09 09:30:00,8.01,8.03,7.95,7.96,130900.0,8.01,8.03,7.95,7.96,130900.0
2009-12-09 09:35:00,7.96,7.96,7.9,7.9,129500.0,7.96,7.96,7.9,7.9,129500.0
2009-12-09 09:40:00,7.9,7.91,7.85,7.85,212100.0,7.9,7.91,7.85,7.85,212100.0
2009-12-09 09:45:00,7.85,7.87,7.84,7.86,94500.0,7.85,7.87,7.84,7.86,94500.0
2009-12-09 09:50:00,7.86,7.89,7.85,7.88,109900.0,7.86,7.89,7.85,7.88,109900.0
2009-12-09 09:55:00,7.88,7.9,7.88,7.9,124600.0,7.88,7.9,7.88,7.9,124600.0
2009-12-09 10:00:00,7.9,7.92,7.89,7.9,161700.0,7.9,7.92,7.89,7.9,161700.0
2009-12-09 10:05:00,7.89,7.91,7.89,7.89,41300.0,7.89,7.91,7.89,7.89,41300.0
2009-12-09 10:10:00,7.9,7.9,7.88,7.88,58100.0,7.9,7.9,7.88,7.88,58100.0
2009-12-09 10:15:00,7.88,7.9,7.87,7.9,62300.0,7.88,7.9,7.87,7.9,62300.0
2009-12-09 10:20:00,7.89,7.89,7.86,7.86,101500.0,7.89,7.89,7.86,7.86,101500.0
2009-12-09 10:25:00,7.86,7.9,7.86,7.9,42000.0,7.86,7.9,7.86,7.9,42000.0
2009-12-09 10:30:00,7.9,7.91,7.88,7.89,119700.0,7.9,7.91,7.88,7.89,119700.0
2009-12-09 10:35:00,7.89,7.91,7.89,7.91,20300.0,7.89,7.91,7.89,7.91,20300.0
2009-12-09 10:40:00,7.91,7.93,7.91,7.93,42700.0,7.91,7.93,7.91,7.93,42700.0
2009-12-09 10:45:00,7.93,7.96,7.93,7.93,97300.0,7.93,7.96,7.93,7.93,97300.0
2009-12-09 10:50:00,7.93,7.94,7.92,7.94,114800.0,7.93,7.94,7.92,7.94,114800.0
2009-12-09 10:55:00,7.94,7.94,7.91,7.91,70700.0,7.94,7.94,7.91,7.91,70700.0
2009-12-09 11:00:00,7.91,7.92,7.91,7.92,39200.0,7.91,7.92,7.91,7.92,39200.0
2009-12-09 11:05:00,7.92,7.94,7.91,7.91,60200.0,7.92,7.94,7.91,7.91,60200.0
2009-12-09 11:10:00,7.92,7.94,7.91,7.94,127400.0,7.92,7.94,7.91,7.94,127400.0
2009-12-09 11:15:00,7.94,7.97,7.94,7.96,52500.0,7.94,7.97,7.94,7.96,52500.0
2009-12-09 11:20:00,7.96,7.96,7.95,7.96,22400.0,7.96,7.96,7.95,7.96,22400.0
2009-12-09 11:25:00,7.96,7.96,7.94,7.94,10500.0,7.96,7.96,7.94,7.94,10500.0
2009-12-09 11:30:00,7.95,7.97,7.95,7.96,54600.0,7.95,7.97,7.95,7.96,54600.0
2009-12-09 11:35:00,7.96,7.97,7.95,7.96,51100.0,7.96,7.97,7.95,7.96,51100.0
2009-12-09 11:40:00,7.96,7.96,7.95,7.95,22400.0,7.96,7.96,7.95,7.95,22400.0
2009-12-09 11:45:00,7.94,7.95,7.94,7.95,43400.0,7.94,7.95,7.94,7.95,43400.0
2009-12-09 11:50:00,7.95,7.95,7.94,7.95,125300.0,7.95,7.95,7.94,7.95,125300.0
2009-12-09 11:55:00,7.95,7.95,7.93,7.93,57400.0,7.95,7.95,7.93,7.93,57400.0
2009-12-09 12:00:00,7.93,7.93,7.91,7.91,57400.0,7.93,7.93,7.91,7.91,57400.0
2009-12-09 12:05:00,7.91,7.91,7.91,7.91,27300.0,7.91,7.91,7.91,7.91,27300.0
2009-12-09 12:10:00,7.91,7.93,7.91,7.93,42000.0,7.91,7.93,7.91,7.93,42000.0
2009-12-09 12:15:00,7.93,7.93,7.91,7.92,51100.0,7.93,7.93,7.91,7.92,51100.0
2009-12-09 12:20:00,7.92,7.92,7.91,7.92,23100.0,7.92,7.92,7.91,7.92,23100.0
2009-12-09 12:25:00,7.92,7.93,7.92,7.93,11900.0,7.92,7.93,7.92,7.93,11900.0
2009-12-09 12:30:00,7.92,7.92,7.92,7.92,9100.0,7.92,7.92,7.92,7.92,9100.0
2009-12-09 12:35:00,7.92,7.93,7.92,7.93,84000.0,7.92,7.93,7.92,7.93,84000.0
2009-12-09 12:40:00,7.92,7.93,7.92,7.93,4900.0,7.92,7.93,7.92,7.93,4900.0
2009-12-09 12:45:00,7.91,7.92,7.91,7.92,14700.0,7.91,7.92,7.91,7.92,14700.0
2009-12-09 12:50:00,7.92,7.92,7.91,7.92,11200.0,7.92,7.92,7.91,7.92,11200.0
2009-12-09 12:55:00,7.92,7.93,7.92,7.93,3500.0,7.92,7.93,7.92,7.93,3500.0
2009-12-09 13:00:00,7.92,7.93,7.92,7.92,49000.0,7.92,7.93,7.92,7.92,49000.0
2009-12-09 13:05:00,7.92,7.93,7.91,7.93,23100.0,7.92,7.93,7.91,7.93,23100.0
2009-12-09 13:10:00,7.92,7.93,7.92,7.93,8400.0,7.92,7.93,7.92,7.93,8400.0
2009-12-09 13:15:00,7.93,7.93,7.92,7.92,10500.0,7.93,7.93,7.92,7.92,10500.0
2009-12-09 13:20:00,7.92,7.92,7.92,7.92,30100.0,7.92,7.92,7.92,7.92,30100.0
2009-12-09 13:25:00,7.92,7.92,7.91,7.92,81900.0,7.92,7.92,7.91,7.92,81900.0
2009-12-09 13:30:00,7.91,7.91,7.9,7.91,58800.0,7.91,7.91,7.9,7.91,58800.0
2009-12-09 13:35:00,7.9,7.92,7.9,7.91,16800.0,7.9,7.92,7.9,7.91,16800.0
2009-12-09 13:40:00,7.91,7.91,7.9,7.91,28700.0,7.91,7.91,7.9,7.91,28700.0
2009-12-09 13:45:00,7.92,7.92,7.91,7.91,15400.0,7.92,7.92,7.91,7.91,15400.0
2009-12-09 13:50:00,7.92,7.92,7.91,7.91,21000.0,7.92,7.92,7.91,7.91,21000.0
2009-12-09 13:55:00,7.92,7.92,7.91,7.91,19600.0,7.92,7.92,7.91,7.91,19600.0
2009-12-09 14:00:00,7.92,7.92,7.91,7.91,8400.0,7.92,7.92,7.91,7.91,8400.0
2009-12-09 14:05:00,7.92,7.93,7.92,7.92,23800.0,7.92,7.93,7.92,7.92,23800.0
2009-12-09 14:10:00,7.92,7.92,7.91,7.91,42000.0,7.92,7.92,7.91,7.91,42000.0
2009-12-09 14:15:00,7.91,7.92,7.91,7.91,18900.0,7.91,7.92,7.91,7.91,18900.0
2009-12-09 14:20:00,7.91,7.92,7.91,7.91,48300.0,7.91,7.92,7.91,7.91,48300.0
2009-12-09 14:25:00,7.91,7.91,7.91,7.91,40600.0,7.91,7.91,7.91,7.91,40600.0
2009-12-09 14:30:00,7.91,7.93,7.91,7.92,25200.0,7.91,7.93,7.91,7.92,25200.0
2009-12-09 14:35:00,7.92,7.93,7.92,7.93,95900.0,7.92,7.93,7.92,7.93,95900.0
2009-12-09 14:40:00,7.93,7.93,7.93,7.93,53200.0,7.93,7.93,7.93,7.93,53200.0
2009-12-09 14:45:00,7.93,7.93,7.92,7.92,46900.0,7.93,7.93,7.92,7.92,46900.0
2009-12-09 14:50:00,7.92,7.92,7.92,7.92,8400.0,7.92,7.92,7.92,7.92,8400.0
2009-12-09 14:55:00,7.93,7.93,7.92,7.93,28000.0,7.93,7.93,7.92,7.93,28000.0
2009-12-09 15:00:00,7.92,7.95,7.92,7.95,66500.0,7.92,7.95,7.92,7.95,66500.0
2009-12-09 15:05:00,7.95,7.97,7.95,7.97,82600.0,7.95,7.97,7.95,7.97,82600.0
2009-12-09 15:10:00,7.97,7.99,7.97,7.99,54600.0,7.97,7.99,7.97,7.99,54600.0
2009-12-09 15:15:00,7.99,8.0,7.98,8.0,97300.0,7.99,8.0,7.98,8.0,97300.0
2009-12-09 15:20:00,7.99,8.0,7.99,8.0,69300.0,7.99,8.0,7.99,8.0,69300.0
2009-12-09 15:25:00,8.0,8.0,7.99,7.99,71400.0,8.0,8.0,7.99,7.99,71400.0
2009-12-09 15:30:00,8.0,8.0,7.99,8.0,62300.0,8.0,8.0,7.99,8.0,62300.0
2009-12-09 15:35:00,8.0,8.0,7.98,7.98,87500.0,8.0,8.0,7.98,7.98,87500.0
2009-12-09 15:40:00,7.98,7.99,7.98,7.99,65800.0,7.98,7.99,7.98,7.99,65800.0
2009-12-09 15:45:00,7.99,8.01,7.99,8.0,84000.0,7.99,8.01,7.99,8.0,84000.0
2009-12-09 15:50:00,8.0,8.0,7.99,8.0,175700.0,8.0,8.0,7.99,8.0,175700.0
2009-12-09 15:55:00,8.0,8.0,7.99,8.0,204400.0,8.0,8.0,7.99,8.0,204400.0
2009-12-10 09:30:00,8.0,8.1,7.95,8.06,238700.0,8.0,8.1,7.95,8.06,238700.0
2009-12-10 09:35:00,8.06,8.13,8.04,8.09,109200.0,8.06,8.13,8.04,8.09,109200.0
2009-12-10 09:40:00,8.08,8.09,8.05,8.06,130900.0,8.08,8.09,8.05,8.06,130900.0
2009-12-10 09:45:00,8.06,8.06,8.04,8.04,77000.0,8.06,8.06,8.04,8.04,77000.0
2009-12-10 09:50:00,8.04,8.04,8.02,8.03,62300.0,8.04,8.04,8.02,8.03,62300.0
2009-12-10 09:55:00,8.03,8.03,8.01,8.02,35700.0,8.03,8.03,8.01,8.02,35700.0
2009-12-10 10:00:00,8.01,8.04,8.01,8.04,16800.0,8.01,8.04,8.01,8.04,16800.0
2009-12-10 10:05:00,8.04,8.07,8.03,8.07,23100.0,8.04,8.07,8.03,8.07,23100.0
2009-12-10 10:10:00,8.07,8.08,8.05,8.06,28700.0,8.07,8.08,8.05,8.06,28700.0
2009-12-10 10:15:00,8.06,8.09,8.06,8.08,46900.0,8.06,8.09,8.06,8.08,46900.0
2009-12-10 10:20:00,8.08,8.1,8.07,8.1,43400.0,8.08,8.1,8.07,8.1,43400.0
2009-12-10 10:25:00,8.1,8.12,8.1,8.1,106400.0,8.1,8.12,8.1,8.1,106400.0
2009-12-10 10:30:00,8.11,8.11,8.08,8.09,33600.0,8.11,8.11,8.08,8.09,33600.0
2009-12-10 10:35:00,8.09,8.11,8.08,8.1,36400.0,8.09,8.11,8.08,8.1,36400.0
2009-12-10 10:40:00,8.1,8.12,8.1,8.11,53200.0,8.1,8.12,8.1,8.11,53200.0
2009-12-10 10:45:00,8.11,8.16,8.11,8.15,194600.0,8.11,8.16,8.11,8.15,194600.0
2009-12-10 10:50:00,8.15,8.15,8.12,8.13,39200.0,8.15,8.15,8.12,8.13,39200.0
2009-12-10 10:55:00,8.13,8.14,8.12,8.14,37100.0,8.13,8.14,8.12,8.14,37100.0
2009-12-10 11:00:00,8.13,8.14,8.13,8.14,72100.0,8.13,8.14,8.13,8.14,72100.0
2009-12-10 11:05:00,8.14,8.16,8.14,8.15,136500.0,8.14,8.16,8.14,8.15,136500.0
2009-12-10 11:10:00,8.15,8.15,8.14,8.15,35000.0,8.15,8.15,8.14,8.15,35000.0
2009-12-10 11:15:00,8.15,8.16,8.14,8.14,45500.0,8.15,8.16,8.14,8.14,45500.0
2009-12-10 11:20:00,8.15,8.15,8.14,8.15,32200.0,8.15,8.15,8.14,8.15,32200.0
2009-12-10 11:25:00,8.15,8.15,8.14,8.14,37800.0,8.15,8.15,8.14,8.14,37800.0
2009-12-10 11:30:00,8.14,8.14,8.13,8.14,69300.0,8.14,8.14,8.13,8.14,69300.0
2009-12-10 11:35:00,8.14,8.14,8.14,8.14,37800.0,8.14,8.14,8.14,8.14,37800.0
2009-12-10 11:40:00,8.14,8.15,8.13,8.14,73500.0,8.14,8.15,8.13,8.14,73500.0
2009-12-10 11:45:00,8.14,8.14,8.13,8.14,64400.0,8.14,8.14,8.13,8.14,64400.0
2009-12-10 11:50:00,8.14,8.14,8.12,8.12,97300.0,8.14,8.14,8.12,8.12,97300.0
2009-12-10 11:55:00,8.12,8.13,8.11,8.12,79100.0,8.12,8.13,8.11,8.12,79100.0
2009-12-10 12:00:00,8.12,8.12,8.11,8.11,56700.0,8.12,8.12,8.11,8.11,56700.0
2009-12-10 12:05:00,8.12,8.13,8.11,8.12,27300.0,8.12,8.13,8.11,8.12,27300.0
2009-12-10 12:10:00,8.12,8.12,8.1,8.11,56700.0,8.12,8.12,8.1,8.11,56700.0
2009-12-10 12:15:00,8.11,8.12,8.11,8.11,37100.0,8.11,8.12,8.11,8.11,37100.0
2009-12-10 12:20:00,8.11,8.12,8.1,8.1,95200.0,8.11,8.12,8.1,8.1,95200.0
2009-12-10 12:25:00,8.1,8.1,8.09,8.09,29400.0,8.1,8.1,8.09,8.09,29400.0
2009-12-10 12:30:00,8.09,8.1,8.09,8.09,21700.0,8.09,8.1,8.09,8.09,21700.0
2009-12-10 12:35:00,8.1,8.11,8.09,8.11,33600.0,8.1,8.11,8.09,8.11,33600.0
2009-12-10 12:40:00,8.11,8.12,8.1,8.11,47600.0,8.11,8.12,8.1,8.11,47600.0
2009-12-10 12:45:00,8.12,8.13,8.12,8.13,87500.0,8.12,8.13,8.12,8.13,87500.0
2009-12-10 12:50:00,8.13,8.13,8.13,8.13,25200.0,8.13,8.13,8.13,8.13,25200.0
2009-12-10 12:55:00,8.13,8.13,8.11,8.11,65100.0,8.13,8.13,8.11,8.11,65100.0
2009-12-10 13:00:00,8.11,8.11,8.08,8.09,82600.0,8.11,8.11,8.08,8.09,82600.0
2009-12-10 13:05:00,8.09,8.1,8.09,8.09,28000.0,8.09,8.1,8.09,8.09,28000.0
2009-12-10 13:10:00,8.09,8.1,8.09,8.09,18200.0,8.09,8.1,8.09,8.09,18200.0
2009-12-10 13:15:00,8.09,8.1,8.09,8.09,34300.0,8.09,8.1,8.09,8.09,34300.0
2009-12-10 13:20:00,8.09,8.1,8.09,8.1,6300.0,8.09,8.1,8.09,8.1,6300.0
2009-12-10 13:25:00,8.1,8.1,8.1,8.1,11200.0,8.1,8.1,8.1,8.1,11200.0
2009-12-10 13:30:00,8.1,8.1,8.09,8.09,7700.0,8.1,8.1,8.09,8.09,7700.0
2009-12-10 13:35:00,8.09,8.1,8.09,8.1,11900.0,8.09,8.1,8.09,8.1,11900.0
2009-12-10 13:40:00,8.1,8.11,8.09,8.11,18200.0,8.1,8.11,8.09,8.11,18200.0
2009-12-10 13:45:00,8.11,8.11,8.1,8.11,28700.0,8.11,8.11,8.1,8.11,28700.0
2009-12-10 13:50:00,8.11,8.12,8.11,8.11,27300.0,8.11,8.12,8.11,8.11,27300.0
2009-12-10 13:55:00,8.11,8.12,8.11,8.12,23800.0,8.11,8.12,8.11,8.12,23800.0
2009-12-10 14:00:00,8.13,8.13,8.12,8.12,30100.0,8.13,8.13,8.12,8.12,30100.0
2009-12-10 14:05:00,8.13,8.14,8.11,8.14,287700.0,8.13,8.14,8.11,8.14,287700.0
2009-12-10 14:10:00,8.13,8.15,8.12,8.15,69300.0,8.13,8.15,8.12,8.15,69300.0
2009-12-10 14:15:00,8.15,8.15,8.15,8.15,44800.0,8.15,8.15,8.15,8.15,44800.0
2009-12-10 14:20:00,8.15,8.15,8.14,8.14,20300.0,8.15,8.15,8.14,8.14,20300.0
2009-12-10 14:25:00,8.14,8.14,8.14,8.14,10500.0,8.14,8.14,8.14,8.14,10500.0
2009-12-10 14:30:00,8.14,8.14,8.14,8.14,23100.0,8.14,8.14,8.14,8.14,23100.0
2009-12-10 14:35:00,8.14,8.14,8.12,8.13,53200.0,8.14,8.14,8.12,8.13,53200.0
2009-12-10 14:40:00,8.13,8.13,8.12,8.12,26600.0,8.13,8.13,8.12,8.12,26600.0
2009-12-10 14:45:00,8.12,8.12,8.11,8.11,25900.0,8.12,8.12,8.11,8.11,25900.0
2009-12-10 14:50:00,8.11,8.12,8.11,8.12,27300.0,8.11,8.12,8.11,8.12,27300.0
2009-12-10 14:55:00,8.13,8.13,8.11,8.12,28700.0,8.13,8.13,8.11,8.12,28700.0
2009-12-10 15:00:00,8.12,8.12,8.11,8.11,72800.0,8.12,8.12,8.11,8.11,72800.0
2009-12-10 15:05:00,8.12,8.12,8.11,8.12,71400.0,8.12,8.12,8.11,8.12,71400.0
2009-12-10 15:10:00,8.12,8.13,8.12,8.13,46200.0,8.12,8.13,8.12,8.13,46200.0
2009-12-10 15:15:00,8.13,8.13,8.13,8.13,33600.0,8.13,8.13,8.13,8.13,33600.0
2009-12-10 15:20:00,8.13,8.13,8.12,8.13,63700.0,8.13,8.13,8.12,8.13,63700.0
2009-12-10 15:25:00,8.13,8.13,8.11,8.11,216300.0,8.13,8.13,8.11,8.11,216300.0
2009-12-10 15:30:00,8.11,8.11,8.1,8.1,172900.0,8.11,8.11,8.1,8.1,172900.0
2009-12-10 15:35:00,8.11,8.12,8.1,8.11,52500.0,8.11,8.12,8.1,8.11,52500.0
2009-12-10 15:40:00,8.11,8.12,8.1,8.1,46200.0,8.11,8.12,8.1,8.1,46200.0
2009-12-10 15:45:00,8.1,8.11,8.09,8.11,69300.0,8.1,8.11,8.09,8.11,69300.0
2009-12-10 15:50:00,8.11,8.11,8.09,8.1,134400.0,8.11,8.11,8.09,8.1,134400.0
2009-12-10 15:55:00,8.1,8.11,8.09,8.1,246400.0,8.1,8.11,8.09,8.1,246400.0
2009-12-11 09:30:00,8.12,8.14,8.11,8.11,108500.0,8.12,8.14,8.11,8.11,108500.0
2009-12-11 09:35:00,8.11,8.11,8.02,8.03,145600.0,8.11,8.11,8.02,8.03,145600.0
2009-12-11 09:40:00,8.03,8.07,8.03,8.07,80500.0,8.03,8.07,8.03,8.07,80500.0
2009-12-11 09:45:00,8.07,8.07,8.01,8.01,217700.0,8.07,8.07,8.01,8.01,217700.0
2009-12-11 09:50:00,8.01,8.04,7.99,8.03,133700.0,8.01,8.04,7.99,8.03,133700.0
2009-12-11 09:55:00,8.03,8.08,8.03,8.06,181300.0,8.03,8.08,8.03,8.06,181300.0
2009-12-11 10:00:00,8.06,8.07,8.02,8.02,67900.0,8.06,8.07,8.02,8.02,67900.0
2009-12-11 10:05:00,8.02,8.02,7.99,8.0,74200.0,8.02,8.02,7.99,8.0,74200.0
2009-12-11 10:10:00,7.99,8.01,7.99,7.99,91700.0,7.99,8.01,7.99,7.99,91700.0
2009-12-11 10:15:00,8.0,8.0,7.97,7.98,73500.0,8.0,8.0,7.97,7.98,73500.0
2009-12-11 10:20:00,7.99,7.99,7.98,7.98,58100.0,7.99,7.99,7.98,7.98,58100.0
2009-12-11 10:25:00,7.98,7.99,7.98,7.99,80500.0,7.98,7.99,7.98,7.99,80500.0
2009-12-11 10:30:00,7.99,8.01,7.99,7.99,88900.0,7.99,8.01,7.99,7.99,88900.0
2009-12-11 10:35:00,7.99,7.99,7.98,7.98,63000.0,7.99,7.99,7.98,7.98,63000.0
2009-12-11 10:40:00,7.98,7.98,7.98,7.98,20300.0,7.98,7.98,7.98,7.98,20300.0
2009-12-11 10:45:00,7.98,7.98,7.98,7.98,34300.0,7.98,7.98,7.98,7.98,34300.0
2009-12-11 10:50:00,7.98,7.99,7.98,7.98,38500.0,7.98,7.99,7.98,7.98,38500.0
2009-12-11 10:55:00,7.99,7.99,7.98,7.98,46200.0,7.99,7.99,7.98,7.98,46200.0
2009-12-11 11:00:00,7.98,7.98,7.97,7.97,68600.0,7.98,7.98,7.97,7.97,68600.0
2009-12-11 11:05:00,7.97,7.98,7.97,7.97,107100.0,7.97,7.98,7.97,7.97,107100.0
2009-12-11 11:10:00,7.97,7.98,7.97,7.97,84700.0,7.97,7.98,7.97,7.97,84700.0
2009-12-11 11:15:00,7.97,7.98,7.97,7.97,37800.0,7.97,7.98,7.97,7.97,37800.0
2009-12-11 11:20:00,7.97,7.97,7.95,7.95,161700.0,7.97,7.97,7.95,7.95,161700.0
2009-12-11 11:25:00,7.95,7.96,7.95,7.96,85400.0,7.95,7.96,7.95,7.96,85400.0
2009-12-11 11:30:00,7.96,7.97,7.95,7.97,18900.0,7.96,7.97,7.95,7.97,18900.0
2009-12-11 11:35:00,7.96,7.97,7.95,7.95,27300.0,7.96,7.97,7.95,7.95,27300.0
2009-12-11 11:40:00,7.95,7.96,7.95,7.95,28700.0,7.95,7.96,7.95,7.95,28700.0
2009-12-11 11:45:00,7.95,7.95,7.93,7.93,128800.0,7.95,7.95,7.93,7.93,128800.0
2009-12-11 11:50:00,7.93,7.94,7.91,7.93,95900.0,7.93,7.94,7.91,7.93,95900.0
2009-12-11 11:55:00,7.94,7.94,7.92,7.93,25900.0,7.94,7.94,7.92,7.93,25900.0
2009-12-11 12:00:00,7.92,7.94,7.92,7.93,27300.0,7.92,7.94,7.92,7.93,27300.0
2009-12-11 12:05:00,7.94,7.94,7.93,7.94,31500.0,7.94,7.94,7.93,7.94,31500.0
2009-12-11 12:10:00,7.94,7.95,7.94,7.95,40600.0,7.94,7.95,7.94,7.95,40600.0
2009-12-11 12:15:00,7.95,7.95,7.95,7.95,6300.0,7.95,7.95,7.95,7.95,6300.0
2009-12-11 12:20:00,7.95,7.96,7.95,7.95,23100.0,7.95,7.96,7.95,7.95,23100.0
2009-12-11 12:25:00,7.95,7.95,7.95,7.95,32200.0,7.95,7.95,7.95,7.95,32200.0
2009-12-11 12:30:00,7.95,7.95,7.94,7.95,48300.0,7.95,7.95,7.94,7.95,48300.0
2009-12-11 12:35:00,7.94,7.95,7.94,7.95,26600.0,7.94,7.95,7.94,7.95,26600.0
2009-12-11 12:40:00,7.95,7.95,7.95,7.95,29400.0,7.95,7.95,7.95,7.95,29400.0
2009-12-11 12:45:00,7.95,7.95,7.94,7.95,39200.0,7.95,7.95,7.94,7.95,39200.0
2009-12-11 12:50:00,7.95,7.97,7.95,7.97,43400.0,7.95,7.97,7.95,7.97,43400.0
2009-12-11 12:55:00,7.97,7.98,7.97,7.98,21000.0,7.97,7.98,7.97,7.98,21000.0
2009-12-11 13:00:00,7.98,7.98,7.98,7.98,21000.0,7.98,7.98,7.98,7.98,21000.0
2009-12-11 13:05:00,7.98,7.98,7.97,7.97,88200.0,7.98,7.98,7.97,7.97,88200.0
2009-12-11 13:10:00,7.97,7.97,7.97,7.97,39900.0,7.97,7.97,7.97,7.97,39900.0
2009-12-11 13:15:00,7.97,7.98,7.97,7.97,24500.0,7.97,7.98,7.97,7.97,24500.0
2009-12-11 13:20:00,7.97,7.98,7.97,7.97,54600.0,7.97,7.98,7.97,7.97,54600.0
2009-12-11 13:25:00,7.97,7.97,7.96,7.96,33600.0,7.97,7.97,7.96,7.96,33600.0
2009-12-11 13:30:00,7.96,7.97,7.96,7.96,181300.0,7.96,7.97,7.96,7.96,181300.0
2009-12-11 13:35:00,7.96,7.97,7.96,7.97,51100.0,7.96,7.97,7.96,7.97,51100.0
2009-12-11 13:40:00,7.97,7.97,7.97,7.97,9100.0,7.97,7.97,7.97,7.97,9100.0
2009-12-11 13:45:00,7.96,7.97,7.96,7.97,25900.0,7.96,7.97,7.96,7.97,25900.0
2009-12-11 13:50:00,7.96,7.97,7.96,7.97,46200.0,7.96,7.97,7.96,7.97,46200.0
2009-12-11 13:55:00,7.97,7.97,7.96,7.97,37100.0,7.97,7.97,7.96,7.97,37100.0
2009-12-11 14:00:00,7.97,7.97,7.97,7.97,23800.0,7.97,7.97,7.97,7.97,23800.0
2009-12-11 14:05:00,7.97,7.98,7.97,7.98,58800.0,7.97,7.98,7.97,7.98,58800.0
2009-12-11 14:10:00,7.98,7.98,7.97,7.98,29400.0,7.98,7.98,7.97,7.98,29400.0
2009-12-11 14:15:00,7.98,7.98,7.97,7.98,28700.0,7.98,7.98,7.97,7.98,28700.0
2009-12-11 14:20:00,7.98,7.99,7.98,7.99,28000.0,7.98,7.99,7.98,7.99,28000.0
2009-12-11 14:25:00,7.99,7.99,7.99,7.99,25200.0,7.99,7.99,7.99,7.99,25200.0
2009-12-11 14:30:00,7.99,7.99,7.99,7.99,41300.0,7.99,7.99,7.99,7.99,41300.0
2009-12-11 14:35:00,7.99,7.99,7.98,7.98,24500.0,7.99,7.99,7.98,7.98,24500.0
2009-12-11 14:40:00,7.98,7.98,7.97,7.98,53200.0,7.98,7.98,7.97,7.98,53200.0
2009-12-11 14:45:00,7.98,7.99,7.98,7.98,53200.0,7.98,7.99,7.98,7.98,53200.0
2009-12-11 14:50:00,7.98,7.98,7.97,7.97,39200.0,7.98,7.98,7.97,7.97,39200.0
2009-12-11 14:55:00,7.97,7.97,7.97,7.97,39900.0,7.97,7.97,7.97,7.97,39900.0
2009-12-11 15:00:00,7.97,7.97,7.97,7.97,48300.0,7.97,7.97,7.97,7.97,48300.0
2009-12-11 15:05:00,7.97,7.97,7.96,7.96,53200.0,7.97,7.97,7.96,7.96,53200.0
2009-12-11 15:10:00,7.97,7.97,7.96,7.97,64400.0,7.97,7.97,7.96,7.97,64400.0
2009-12-11 15:15:00,7.97,7.97,7.96,7.96,46200.0,7.97,7.97,7.96,7.96,46200.0
2009-12-11 15:20:00,7.96,7.96,7.96,7.96,45500.0,7.96,7.96,7.96,7.96,45500.0
2009-12-11 15:25:00,7.96,7.97,7.96,7.97,49000.0,7.96,7.97,7.96,7.97,49000.0
2009-12-11 15:30:00,7.97,7.97,7.97,7.97,72100.0,7.97,7.97,7.97,7.97,72100.0
2009-12-11 15:35:00,7.97,7.97,7.97,7.97,63700.0,7.97,7.97,7.97,7.97,63700.0
2009-12-11 15:40:00,7.97,7.97,7.95,7.96,105000.0,7.97,7.97,7.95,7.96,105000.0
2009-12-11 15:45:00,7.95,7.95,7.95,7.95,67900.0,7.95,7.95,7.95,7.95,67900.0
2009-12-11 15:50:00,7.95,7.96,7.95,7.95,158200.0,7.95,7.96,7.95,7.95,158200.0
2009-12-11 15:55:00,7.95,7.96,7.95,7.96,121100.0,7.95,7.96,7.95,7.96,121100.0
2009-12-14 09:30:00,8.06,8.06,7.97,7.97,142100.0,8.06,8.06,7.97,7.97,142100.0
2009-12-14 09:35:00,7.97,8.0,7.97,7.98,43400.0,7.97,8.0,7.97,7.98,43400.0
2009-12-14 09:40:00,7.97,7.97,7.96,7.97,62300.0,7.97,7.97,7.96,7.97,62300.0
2009-12-14 09:45:00,7.97,7.99,7.96,7.99,102900.0,7.97,7.99,7.96,7.99,102900.0
2009-12-14 09:50:00,7.98,8.0,7.96,7.96,65800.0,7.98,8.0,7.96,7.96,65800.0
2009-12-14 09:55:00,7.97,7.98,7.97,7.98,55300.0,7.97,7.98,7.97,7.98,55300.0
2009-12-14 10:00:00,7.97,7.98,7.96,7.97,60900.0,7.97,7.98,7.96,7.97,60900.0
2009-12-14 10:05:00,7.97,7.97,7.96,7.97,79800.0,7.97,7.97,7.96,7.97,79800.0
2009-12-14 10:10:00,7.97,7.98,7.97,7.98,88900.0,7.97,7.98,7.97,7.98,88900.0
2009-12-14 10:15:00,7.98,7.98,7.94,7.94,110600.0,7.98,7.98,7.94,7.94,110600.0
2009-12-14 10:20:00,7.94,7.94,7.93,7.94,144900.0,7.94,7.94,7.93,7.94,144900.0
2009-12-14 10:25:00,7.94,7.97,7.93,7.97,59500.0,7.94,7.97,7.93,7.97,59500.0
2009-12-14 10:30:00,7.97,7.98,7.97,7.97,44800.0,7.97,7.98,7.97,7.97,44800.0
2009-12-14 10:35:00,7.97,7.99,7.97,7.99,35000.0,7.97,7.99,7.97,7.99,35000.0
2009-12-14 10:40:00,7.99,7.99,7.99,7.99,45500.0,7.99,7.99,7.99,7.99,45500.0
2009-12-14 10:45:00,7.99,8.0,7.99,7.99,30800.0,7.99,8.0,7.99,7.99,30800.0
2009-12-14 10:50:00,7.99,8.0,7.99,8.0,45500.0,7.99,8.0,7.99,8.0,45500.0
2009-12-14 10:55:00,8.0,8.01,7.99,7.99,37100.0,8.0,8.01,7.99,7.99,37100.0
2009-12-14 11:00:00,7.99,8.0,7.99,8.0,32200.0,7.99,8.0,7.99,8.0,32200.0
2009-12-14 11:05:00,8.0,8.0,8.0,8.0,37800.0,8.0,8.0,8.0,8.0,37800.0
2009-12-14 11:10:00,8.0,8.0,8.0,8.0,73500.0,8.0,8.0,8.0,8.0,73500.0
2009-12-14 11:15:00,8.0,8.0,8.0,8.0,87500.0,8.0,8.0,8.0,8.0,87500.0
2009-12-14 11:20:00,8.0,8.0,8.0,8.0,67900.0,8.0,8.0,8.0,8.0,67900.0
2009-12-14 11:25:00,8.0,8.0,7.99,8.0,112000.0,8.0,8.0,7.99,8.0,112000.0
2009-12-14 11:30:00,8.0,8.0,8.0,8.0,22400.0,8.0,8.0,8.0,8.0,22400.0
2009-12-14 11:35:00,8.0,8.0,8.0,8.0,31500.0,8.0,8.0,8.0,8.0,31500.0
2009-12-14 11:40:00,8.0,8.01,8.0,8.01,54600.0,8.0,8.01,8.0,8.01,54600.0
2009-12-14 11:45:00,8.01,8.02,8.01,8.02,49000.0,8.01,8.02,8.01,8.02,49000.0
2009-12-14 11:50:00,8.02,8.02,8.02,8.02,23800.0,8.02,8.02,8.02,8.02,23800.0
2009-12-14 11:55:00,8.02,8.02,8.02,8.02,43400.0,8.02,8.02,8.02,8.02,43400.0
2009-12-14 12:00:00,8.02,8.02,8.01,8.02,72100.0,8.02,8.02,8.01,8.02,72100.0
2009-12-14 12:05:00,8.02,8.03,8.02,8.03,46900.0,8.02,8.03,8.02,8.03,46900.0
2009-12-14 12:10:00,8.03,8.04,8.03,8.04,30800.0,8.03,8.04,8.03,8.04,30800.0
2009-12-14 12:15:00,8.04,8.05,8.04,8.05,57400.0,8.04,8.05,8.04,8.05,57400.0
2009-12-14 12:20:00,8.05,8.05,8.05,8.05,39900.0,8.05,8.05,8.05,8.05,39900.0
2009-12-14 12:25:00,8.05,8.05,8.05,8.05,19600.0,8.05,8.05,8.05,8.05,19600.0
2009-12-14 12:30:00,8.05,8.05,8.05,8.05,11900.0,8.05,8.05,8.05,8.05,11900.0
2009-12-14 12:35:00,8.05,8.07,8.05,8.07,160300.0,8.05,8.07,8.05,8.07,160300.0
2009-12-14 12:40:00,8.06,8.07,8.06,8.07,69300.0,8.06,8.07,8.06,8.07,69300.0
2009-12-14 12:45:00,8.07,8.07,8.05,8.05,16100.0,8.07,8.07,8.05,8.05,16100.0
2009-12-14 12:50:00,8.05,8.05,8.04,8.05,196000.0,8.05,8.05,8.04,8.05,196000.0
2009-12-14 12:55:00,8.05,8.06,8.05,8.05,22400.0,8.05,8.06,8.05,8.05,22400.0
2009-12-14 13:00:00,8.05,8.06,8.05,8.05,33600.0,8.05,8.06,8.05,8.05,33600.0
2009-12-14 13:05:00,8.05,8.05,8.04,8.04,28000.0,8.05,8.05,8.04,8.04,28000.0
2009-12-14 13:10:00,8.04,8.05,8.04,8.05,29400.0,8.04,8.05,8.04,8.05,29400.0
2009-12-14 13:15:00,8.05,8.05,8.05,8.05,53200.0,8.05,8.05,8.05,8.05,53200.0
2009-12-14 13:20:00,8.05,8.05,8.04,8.05,35700.0,8.05,8.05,8.04,8.05,35700.0
2009-12-14 13:25:00,8.05,8.05,8.05,8.05,10500.0,8.05,8.05,8.05,8.05,10500.0
2009-12-14 13:30:00,8.05,8.05,8.05,8.05,31500.0,8.05,8.05,8.05,8.05,31500.0
2009-12-14 13:35:00,8.05,8.05,8.04,8.05,51800.0,8.05,8.05,8.04,8.05,51800.0
2009-12-14 13:40:00,8.05,8.05,8.05,8.05,16100.0,8.05,8.05,8.05,8.05,16100.0
2009-12-14 13:45:00,8.04,8.05,8.04,8.05,195300.0,8.04,8.05,8.04,8.05,195300.0
2009-12-14 13:50:00,8.05,8.05,8.05,8.05,53900.0,8.05,8.05,8.05,8.05,53900.0
2009-12-14 13:55:00,8.05,8.05,8.05,8.05,23800.0,8.05,8.05,8.05,8.05,23800.0
2009-12-14 14:00:00,8.05,8.05,8.05,8.05,17500.0,8.05,8.05,8.05,8.05,17500.0
2009-12-14 14:05:00,8.05,8.05,8.05,8.05,25200.0,8.05,8.05,8.05,8.05,25200.0
2009-12-14 14:10:00,8.05,8.05,8.05,8.05,68600.0,8.05,8.05,8.05,8.05,68600.0
2009-12-14 14:15:00,8.05,8.06,8.05,8.06,25900.0,8.05,8.06,8.05,8.06,25900.0
2009-12-14 14:20:00,8.06,8.06,8.05,8.05,10500.0,8.06,8.06,8.05,8.05,10500.0
2009-12-14 14:25:00,8.05,8.05,8.05,8.05,14700.0,8.05,8.05,8.05,8.05,14700.0
2009-12-14 14:30:00,8.05,8.05,8.05,8.05,28700.0,8.05,8.05,8.05,8.05,28700.0
2009-12-14 14:35:00,8.05,8.05,8.05,8.05,78400.0,8.05,8.05,8.05,8.05,78400.0
2009-12-14 14:40:00,8.05,8.05,8.04,8.04,50400.0,8.05,8.05,8.04,8.04,50400.0
2009-12-14 14:45:00,8.04,8.04,8.04,8.04,35700.0,8.04,8.04,8.04,8.04,35700.0
2009-12-14 14:50:00,8.04,8.06,8.04,8.06,124600.0,8.04,8.06,8.04,8.06,124600.0
2009-12-14 14:55:00,8.06,8.06,8.06,8.06,54600.0,8.06,8.06,8.06,8.06,54600.0
2009-12-14 15:00:00,8.06,8.06,8.06,8.06,53900.0,8.06,8.06,8.06,8.06,53900.0
2009-12-14 15:05:00,8.06,8.06,8.06,8.06,61600.0,8.06,8.06,8.06,8.06,61600.0
2009-12-14 15:10:00,8.06,8.06,8.06,8.06,77000.0,8.06,8.06,8.06,8.06,77000.0
2009-12-14 15:15:00,8.06,8.06,8.06,8.06,53900.0,8.06,8.06,8.06,8.06,53900.0
2009-12-14 15:20:00,8.06,8.06,8.06,8.06,25900.0,8.06,8.06,8.06,8.06,25900.0
2009-12-14 15:25:00,8.06,8.06,8.05,8.06,107800.0,8.06,8.06,8.05,8.06,107800.0
2009-12-14 15:30:00,8.06,8.06,8.06,8.06,64400.0,8.06,8.06,8.06,8.06,64400.0
2009-12-14 15:35:00,8.06,8.07,8.06,8.06,76300.0,8.06,8.07,8.06,8.06,76300.0
2009-12-14 15:40:00,8.06,8.06,8.05,8.06,62300.0,8.06,8.06,8.05,8.06,62300.0
2009-12-14 15:45:00,8.05,8.05,8.04,8.05,77000.0,8.05,8.05,8.04,8.05,77000.0
2009-12-14 15:50:00,8.05,8.06,8.05,8.06,84000.0,8.05,8.06,8.05,8.06,84000.0
2009-12-14 15:55:00,8.06,8.06,8.05,8.06,100800.0,8.06,8.06,8.05,8.06,100800.0
2009-12-15 09:30:00,8.02,8.05,8.02,8.04,49000.0,8.02,8.05,8.02,8.04,49000.0
2009-12-15 09:35:00,8.03,8.03,8.01,8.01,33600.0,8.03,8.03,8.01,8.01,33600.0
2009-12-15 09:40:00,8.01,8.03,8.0,8.01,60200.0,8.01,8.03,8.0,8.01,60200.0
2009-12-15 09:45:00,8.02,8.03,8.01,8.01,29400.0,8.02,8.03,8.01,8.01,29400.0
2009-12-15 09:50:00,8.01,8.02,8.0,8.01,26600.0,8.01,8.02,8.0,8.01,26600.0
2009-12-15 09:55:00,8.0,8.0,7.99,7.99,70000.0,8.0,8.0,7.99,7.99,70000.0
2009-12-15 10:00:00,7.99,8.01,7.99,8.0,185500.0,7.99,8.01,7.99,8.0,185500.0
2009-12-15 10:05:00,8.0,8.06,8.0,8.06,69300.0,8.0,8.06,8.0,8.06,69300.0
2009-12-15 10:10:00,8.06,8.09,8.06,8.09,107100.0,8.06,8.09,8.06,8.09,107100.0
2009-12-15 10:15:00,8.09,8.14,8.09,8.13,133700.0,8.09,8.14,8.09,8.13,133700.0
2009-12-15 10:20:00,8.13,8.14,8.13,8.13,92400.0,8.13,8.14,8.13,8.13,92400.0
2009-12-15 10:25:00,8.13,8.13,8.1,8.11,152600.0,8.13,8.13,8.1,8.11,152600.0
2009-12-15 10:30:00,8.11,8.11,8.08,8.08,53900.0,8.11,8.11,8.08,8.08,53900.0
2009-12-15 10:35:00,8.09,8.11,8.09,8.11,33600.0,8.09,8.11,8.09,8.11,33600.0
2009-12-15 10:40:00,8.11,8.14,8.11,8.14,107100.0,8.11,8.14,8.11,8.14,107100.0
2009-12-15 10:45:00,8.14,8.14,8.14,8.14,75600.0,8.14,8.14,8.14,8.14,75600.0
2009-12-15 10:50:00,8.14,8.16,8.14,8.14,154700.0,8.14,8.16,8.14,8.14,154700.0
2009-12-15 10:55:00,8.15,8.16,8.14,8.15,88200.0,8.15,8.16,8.14,8.15,88200.0
2009-12-15 11:00:00,8.16,8.16,8.14,8.14,65800.0,8.16,8.16,8.14,8.14,65800.0
2009-12-15 11:05:00,8.14,8.15,8.13,8.14,60900.0,8.14,8.15,8.13,8.14,60900.0
2009-12-15 11:10:00,8.14,8.15,8.14,8.15,62300.0,8.14,8.15,8.14,8.15,62300.0
2009-12-15 11:15:00,8.15,8.16,8.15,8.16,49700.0,8.15,8.16,8.15,8.16,49700.0
2009-12-15 11:20:00,8.16,8.16,8.16,8.16,32900.0,8.16,8.16,8.16,8.16,32900.0
2009-12-15 11:25:00,8.16,8.16,8.16,8.16,40600.0,8.16,8.16,8.16,8.16,40600.0
2009-12-15 11:30:00,8.16,8.18,8.16,8.18,137200.0,8.16,8.18,8.16,8.18,137200.0
2009-12-15 11:35:00,8.18,8.18,8.16,8.16,77700.0,8.18,8.18,8.16,8.16,77700.0
2009-12-15 11:40:00,8.16,8.16,8.15,8.16,48300.0,8.16,8.16,8.15,8.16,48300.0
2009-12-15 11:45:00,8.15,8.17,8.15,8.17,35700.0,8.15,8.17,8.15,8.17,35700.0
2009-12-15 11:50:00,8.17,8.18,8.16,8.18,78400.0,8.17,8.18,8.16,8.18,78400.0
2009-12-15 11:55:00,8.18,8.18,8.17,8.18,39200.0,8.18,8.18,8.17,8.18,39200.0
2009-12-15 12:00:00,8.18,8.19,8.18,8.19,64400.0,8.18,8.19,8.18,8.19,64400.0
2009-12-15 12:05:00,8.19,8.2,8.19,8.2,61600.0,8.19,8.2,8.19,8.2,61600.0
2009-12-15 12:10:00,8.2,8.21,8.2,8.21,46900.0,8.2,8.21,8.2,8.21,46900.0
2009-12-15 12:15:00,8.21,8.21,8.2,8.2,49000.0,8.21,8.21,8.2,8.2,49000.0
2009-12-15 12:20:00,8.2,8.2,8.19,8.2,39200.0,8.2,8.2,8.19,8.2,39200.0
2009-12-15 12:25:00,8.2,8.2,8.2,8.2,28700.0,8.2,8.2,8.2,8.2,28700.0
2009-12-15 12:30:00,8.2,8.21,8.2,8.21,44800.0,8.2,8.21,8.2,8.21,44800.0
2009-12-15 12:35:00,8.21,8.21,8.21,8.21,28000.0,8.21,8.21,8.21,8.21,28000.0
2009-12-15 12:40:00,8.21,8.21,8.21,8.21,37800.0,8.21,8.21,8.21,8.21,37800.0
2009-12-15 12:45:00,8.21,8.21,8.21,8.21,21700.0,8.21,8.21,8.21,8.21,21700.0
2009-12-15 12:50:00,8.21,8.21,8.21,8.21,36400.0,8.21,8.21,8.21,8.21,36400.0
2009-12-15 12:55:00,8.21,8.21,8.21,8.21,65100.0,8.21,8.21,8.21,8.21,65100.0
2009-12-15 13:00:00,8.21,8.21,8.2,8.21,53900.0,8.21,8.21,8.2,8.21,53900.0
2009-12-15 13:05:00,8.21,8.21,8.19,8.2,93800.0,8.21,8.21,8.19,8.2,93800.0
2009-12-15 13:10:00,8.19,8.2,8.19,8.2,42000.0,8.19,8.2,8.19,8.2,42000.0
2009-12-15 13:15:00,8.2,8.2,8.19,8.2,30100.0,8.2,8.2,8.19,8.2,30100.0
2009-12-15 13:20:00,8.2,8.2,8.19,8.19,43400.0,8.2,8.2,8.19,8.19,43400.0
2009-12-15 13:25:00,8.19,8.19,8.19,8.19,51800.0,8.19,8.19,8.19,8.19,51800.0
2009-12-15 13:30:00,8.19,8.19,8.17,8.17,35000.0,8.19,8.19,8.17,8.17,35000.0
2009-12-15 13:35:00,8.17,8.17,8.14,8.15,98000.0,8.17,8.17,8.14,8.15,98000.0
2009-12-15 13:40:00,8.15,8.16,8.14,8.15,70000.0,8.15,8.16,8.14,8.15,70000.0
2009-12-15 13:45:00,8.15,8.16,8.15,8.16,35700.0,8.15,8.16,8.15,8.16,35700.0
2009-12-15 13:50:00,8.16,8.17,8.16,8.17,20300.0,8.16,8.17,8.16,8.17,20300.0
2009-12-15 13:55:00,8.17,8.18,8.17,8.18,24500.0,8.17,8.18,8.17,8.18,24500.0
2009-12-15 14:00:00,8.18,8.18,8.17,8.18,23800.0,8.18,8.18,8.17,8.18,23800.0
2009-12-15 14:05:00,8.18,8.18,8.18,8.18,21000.0,8.18,8.18,8.18,8.18,21000.0
2009-12-15 14:10:00,8.18,8.18,8.17,8.18,20300.0,8.18,8.18,8.17,8.18,20300.0
2009-12-15 14:15:00,8.18,8.18,8.16,8.17,53900.0,8.18,8.18,8.16,8.17,53900.0
2009-12-15 14:20:00,8.16,8.16,8.16,8.16,56700.0,8.16,8.16,8.16,8.16,56700.0
2009-12-15 14:25:00,8.16,8.16,8.16,8.16,26600.0,8.16,8.16,8.16,8.16,26600.0
2009-12-15 14:30:00,8.16,8.16,8.15,8.15,38500.0,8.16,8.16,8.15,8.15,38500.0
2009-12-15 14:35:00,8.16,8.16,8.15,8.15,29400.0,8.16,8.16,8.15,8.15,29400.0
2009-12-15 14:40:00,8.15,8.15,8.14,8.15,91700.0,8.15,8.15,8.14,8.15,91700.0
2009-12-15 14:45:00,8.15,8.16,8.14,8.14,92400.0,8.15,8.16,8.14,8.14,92400.0
2009-12-15 14:50:00,8.14,8.14,8.13,8.14,66500.0,8.14,8.14,8.13,8.14,66500.0
2009-12-15 14:55:00,8.14,8.16,8.14,8.16,56000.0,8.14,8.16,8.14,8.16,56000.0
2009-12-15 15:00:00,8.16,8.16,8.15,8.16,69300.0,8.16,8.16,8.15,8.16,69300.0
2009-12-15 15:05:00,8.16,8.17,8.15,8.17,63700.0,8.16,8.17,8.15,8.17,63700.0
2009-12-15 15:10:00,8.17,8.17,8.17,8.17,51800.0,8.17,8.17,8.17,8.17,51800.0
2009-12-15 15:15:00,8.17,8.17,8.17,8.17,49700.0,8.17,8.17,8.17,8.17,49700.0
2009-12-15 15:20:00,8.17,8.17,8.15,8.15,105000.0,8.17,8.17,8.15,8.15,105000.0
2009-12-15 15:25:00,8.15,8.16,8.15,8.16,91700.0,8.15,8.16,8.15,8.16,91700.0
2009-12-15 15:30:00,8.16,8.16,8.15,8.15,81900.0,8.16,8.16,8.15,8.15,81900.0
2009-12-15 15:35:00,8.15,8.15,8.12,8.13,151200.0,8.15,8.15,8.12,8.13,151200.0
2009-12-15 15:40:00,8.13,8.13,8.11,8.11,107800.0,8.13,8.13,8.11,8.11,107800.0
2009-12-15 15:45:00,8.11,8.13,8.11,8.12,117600.0,8.11,8.13,8.11,8.12,117600.0
2009-12-15 15:50:00,8.13,8.13,8.12,8.12,95200.0,8.13,8.13,8.12,8.12,95200.0
2009-12-15 15:55:00,8.12,8.13,8.12,8.13,268800.0,8.12,8.13,8.12,8.13,268800.0
2009-12-16 09:30:00,8.1,8.13,8.06,8.07,750400.0,8.1,8.13,8.06,8.07,750400.0
2009-12-16 09:35:00,8.07,8.1,8.06,8.09,308000.0,8.07,8.1,8.06,8.09,308000.0
2009-12-16 09:40:00,8.09,8.09,7.98,7.98,189700.0,8.09,8.09,7.98,7.98,189700.0
2009-12-16 09:45:00,7.98,8.01,7.97,7.99,139300.0,7.98,8.01,7.97,7.99,139300.0
2009-12-16 09:50:00,7.99,8.0,7.98,7.98,112000.0,7.99,8.0,7.98,7.98,112000.0
2009-12-16 09:55:00,7.98,7.98,7.94,7.94,198800.0,7.98,7.98,7.94,7.94,198800.0
2009-12-16 10:00:00,7.94,8.0,7.93,7.98,221900.0,7.94,8.0,7.93,7.98,221900.0
2009-12-16 10:05:00,7.99,7.99,7.96,7.96,173600.0,7.99,7.99,7.96,7.96,173600.0
2009-12-16 10:10:00,7.96,7.96,7.93,7.94,182700.0,7.96,7.96,7.93,7.94,182700.0
2009-12-16 10:15:00,7.94,7.94,7.9,7.91,280700.0,7.94,7.94,7.9,7.91,280700.0
2009-12-16 10:20:00,7.91,7.91,7.88,7.9,252000.0,7.91,7.91,7.88,7.9,252000.0
2009-12-16 10:25:00,7.89,7.92,7.88,7.9,141400.0,7.89,7.92,7.88,7.9,141400.0
2009-12-16 10:30:00,7.9,7.97,7.9,7.97,227500.0,7.9,7.97,7.9,7.97,227500.0
2009-12-16 10:35:00,7.97,8.0,7.96,7.99,551600.0,7.97,8.0,7.96,7.99,551600.0
2009-12-16 10:40:00,8.0,8.0,7.99,8.0,135100.0,8.0,8.0,7.99,8.0,135100.0
2009-12-16 10:45:00,8.0,8.0,7.97,7.98,119000.0,8.0,8.0,7.97,7.98,119000.0
2009-12-16 10:50:00,7.98,7.99,7.98,7.98,91700.0,7.98,7.99,7.98,7.98,91700.0
2009-12-16 10:55:00,7.98,7.98,7.97,7.97,102900.0,7.98,7.98,7.97,7.97,102900.0
2009-12-16 11:00:00,7.97,7.98,7.96,7.96,91000.0,7.97,7.98,7.96,7.96,91000.0
2009-12-16 11:05:00,7.96,7.99,7.96,7.98,104300.0,7.96,7.99,7.96,7.98,104300.0
2009-12-16 11:10:00,7.98,7.99,7.98,7.99,81200.0,7.98,7.99,7.98,7.99,81200.0
2009-12-16 11:15:00,7.99,7.99,7.97,7.97,91700.0,7.99,7.99,7.97,7.97,91700.0
2009-12-16 11:20:00,7.97,7.98,7.96,7.98,74900.0,7.97,7.98,7.96,7.98,74900.0
2009-12-16 11:25:00,7.97,7.98,7.97,7.97,74200.0,7.97,7.98,7.97,7.97,74200.0
2009-12-16 11:30:00,7.97,7.97,7.97,7.97,52500.0,7.97,7.97,7.97,7.97,52500.0
2009-12-16 11:35:00,7.97,7.97,7.96,7.96,69300.0,7.97,7.97,7.96,7.96,69300.0
2009-12-16 11:40:00,7.96,7.97,7.96,7.97,53200.0,7.96,7.97,7.96,7.97,53200.0
2009-12-16 11:45:00,7.97,7.98,7.97,7.98,78400.0,7.97,7.98,7.97,7.98,78400.0
2009-12-16 11:50:00,7.98,7.98,7.97,7.97,42700.0,7.98,7.98,7.97,7.97,42700.0
2009-12-16 11:55:00,7.97,7.98,7.97,7.97,98000.0,7.97,7.98,7.97,7.97,98000.0
2009-12-16 12:00:00,7.97,7.98,7.97,7.97,39900.0,7.97,7.98,7.97,7.97,39900.0
2009-12-16 12:05:00,7.97,7.97,7.96,7.97,47600.0,7.97,7.97,7.96,7.97,47600.0
2009-12-16 12:10:00,7.96,7.96,7.94,7.95,117600.0,7.96,7.96,7.94,7.95,117600.0
2009-12-16 12:15:00,7.95,7.96,7.94,7.95,48300.0,7.95,7.96,7.94,7.95,48300.0
2009-12-16 12:20:00,7.95,7.95,7.94,7.94,82600.0,7.95,7.95,7.94,7.94,82600.0
2009-12-16 12:25:00,7.94,7.94,7.94,7.94,46900.0,7.94,7.94,7.94,7.94,46900.0
2009-12-16 12:30:00,7.94,7.94,7.93,7.94,36400.0,7.94,7.94,7.93,7.94,36400.0
2009-12-16 12:35:00,7.94,7.94,7.92,7.93,98700.0,7.94,7.94,7.92,7.93,98700.0
2009-12-16 12:40:00,7.92,7.92,7.92,7.92,85400.0,7.92,7.92,7.92,7.92,85400.0
2009-12-16 12:45:00,7.92,7.93,7.91,7.93,146300.0,7.92,7.93,7.91,7.93,146300.0
2009-12-16 12:50:00,7.92,7.93,7.91,7.91,81900.0,7.92,7.93,7.91,7.91,81900.0
2009-12-16 12:55:00,7.91,7.92,7.91,7.91,46200.0,7.91,7.92,7.91,7.91,46200.0
2009-12-16 13:00:00,7.91,7.91,7.91,7.91,83300.0,7.91,7.91,7.91,7.91,83300.0
2009-12-16 13:05:00,7.91,7.91,7.9,7.9,83300.0,7.91,7.91,7.9,7.9,83300.0
2009-12-16 13:10:00,7.9,7.91,7.9,7.91,89600.0,7.9,7.91,7.9,7.91,89600.0
2009-12-16 13:15:00,7.91,7.91,7.9,7.9,46900.0,7.91,7.91,7.9,7.9,46900.0
2009-12-16 13:20:00,7.9,7.91,7.89,7.89,178500.0,7.9,7.91,7.89,7.89,178500.0
2009-12-16 13:25:00,7.89,7.89,7.88,7.88,325500.0,7.89,7.89,7.88,7.88,325500.0
2009-12-16 13:30:00,7.88,7.89,7.88,7.89,195300.0,7.88,7.89,7.88,7.89,195300.0
2009-12-16 13:35:00,7.89,7.94,7.88,7.88,273000.0,7.89,7.94,7.88,7.88,273000.0
2009-12-16 13:40:00,7.88,7.89,7.87,7.87,128800.0,7.88,7.89,7.87,7.87,128800.0
2009-12-16 13:45:00,7.87,7.87,7.86,7.87,194600.0,7.87,7.87,7.86,7.87,194600.0
2009-12-16 13:50:00,7.87,7.87,7.86,7.87,150500.0,7.87,7.87,7.86,7.87,150500.0
2009-12-16 13:55:00,7.87,7.87,7.85,7.86,300300.0,7.87,7.87,7.85,7.86,300300.0
2009-12-16 14:00:00,7.86,7.88,7.85,7.88,169400.0,7.86,7.88,7.85,7.88,169400.0
2009-12-16 14:05:00,7.88,7.88,7.86,7.87,214200.0,7.88,7.88,7.86,7.87,214200.0
2009-12-16 14:10:00,7.87,7.88,7.86,7.86,167300.0,7.87,7.88,7.86,7.86,167300.0
2009-12-16 14:15:00,7.86,7.88,7.85,7.87,173600.0,7.86,7.88,7.85,7.87,173600.0
2009-12-16 14:20:00,7.87,7.88,7.86,7.88,193900.0,7.87,7.88,7.86,7.88,193900.0
2009-12-16 14:25:00,7.87,7.89,7.87,7.88,210000.0,7.87,7.89,7.87,7.88,210000.0
2009-12-16 14:30:00,7.88,7.89,7.86,7.86,201600.0,7.88,7.89,7.86,7.86,201600.0
2009-12-16 14:35:00,7.86,7.86,7.85,7.86,179200.0,7.86,7.86,7.85,7.86,179200.0
2009-12-16 14:40:00,7.86,7.86,7.85,7.85,214900.0,7.86,7.86,7.85,7.85,214900.0
2009-12-16 14:45:00,7.85,7.85,7.81,7.84,461300.0,7.85,7.85,7.81,7.84,461300.0
2009-12-16 14:50:00,7.84,7.84,7.83,7.84,188300.0,7.84,7.84,7.83,7.84,188300.0
2009-12-16 14:55:00,7.84,7.84,7.83,7.84,202300.0,7.84,7.84,7.83,7.84,202300.0
2009-12-16 15:00:00,7.84,7.84,7.83,7.84,172900.0,7.84,7.84,7.83,7.84,172900.0
2009-12-16 15:05:00,7.84,7.86,7.84,7.86,315000.0,7.84,7.86,7.84,7.86,315000.0
2009-12-16 15:10:00,7.85,7.86,7.85,7.85,281400.0,7.85,7.86,7.85,7.85,281400.0
2009-12-16 15:15:00,7.85,7.86,7.84,7.85,240100.0,7.85,7.86,7.84,7.85,240100.0
2009-12-16 15:20:00,7.85,7.86,7.83,7.83,226800.0,7.85,7.86,7.83,7.83,226800.0
2009-12-16 15:25:00,7.83,7.83,7.82,7.82,228200.0,7.83,7.83,7.82,7.82,228200.0
2009-12-16 15:30:00,7.82,7.85,7.82,7.85,196700.0,7.82,7.85,7.82,7.85,196700.0
2009-12-16 15:35:00,7.85,7.86,7.84,7.85,114800.0,7.85,7.86,7.84,7.85,114800.0
2009-12-16 15:40:00,7.85,7.88,7.84,7.88,849100.0,7.85,7.88,7.84,7.88,849100.0
2009-12-16 15:45:00,7.88,7.88,7.86,7.86,148400.0,7.88,7.88,7.86,7.86,148400.0
2009-12-16 15:50:00,7.86,7.87,7.83,7.86,458500.0,7.86,7.87,7.83,7.86,458500.0
2009-12-16 15:55:00,7.86,7.87,7.85,7.87,512400.0,7.86,7.87,7.85,7.87,512400.0
2009-12-17 09:30:00,7.79,7.8,7.69,7.76,795200.0,7.79,7.8,7.69,7.76,795200.0
2009-12-17 09:35:00,7.75,7.81,7.74,7.81,128100.0,7.75,7.81,7.74,7.81,128100.0
2009-12-17 09:40:00,7.81,7.83,7.8,7.82,234500.0,7.81,7.83,7.8,7.82,234500.0
2009-12-17 09:45:00,7.82,7.82,7.8,7.81,159600.0,7.82,7.82,7.8,7.81,159600.0
2009-12-17 09:50:00,7.81,7.81,7.81,7.81,112000.0,7.81,7.81,7.81,7.81,112000.0
2009-12-17 09:55:00,7.81,7.81,7.8,7.8,177100.0,7.81,7.81,7.8,7.8,177100.0
2009-12-17 10:00:00,7.8,7.83,7.8,7.82,147700.0,7.8,7.83,7.8,7.82,147700.0
2009-12-17 10:05:00,7.82,7.83,7.8,7.8,113400.0,7.82,7.83,7.8,7.8,113400.0
2009-12-17 10:10:00,7.8,7.8,7.78,7.78,180600.0,7.8,7.8,7.78,7.78,180600.0
2009-12-17 10:15:00,7.78,7.78,7.74,7.74,190400.0,7.78,7.78,7.74,7.74,190400.0
2009-12-17 10:20:00,7.74,7.78,7.74,7.77,86100.0,7.74,7.78,7.74,7.77,86100.0
2009-12-17 10:25:00,7.77,7.78,7.75,7.75,97300.0,7.77,7.78,7.75,7.75,97300.0
2009-12-17 10:30:00,7.74,7.75,7.74,7.74,93100.0,7.74,7.75,7.74,7.74,93100.0
2009-12-17 10:35:00,7.75,7.75,7.72,7.73,122500.0,7.75,7.75,7.72,7.73,122500.0
2009-12-17 10:40:00,7.72,7.73,7.69,7.71,354200.0,7.72,7.73,7.69,7.71,354200.0
2009-12-17 10:45:00,7.71,7.72,7.7,7.71,218400.0,7.71,7.72,7.7,7.71,218400.0
2009-12-17 10:50:00,7.71,7.71,7.7,7.7,161000.0,7.71,7.71,7.7,7.7,161000.0
2009-12-17 10:55:00,7.7,7.7,7.7,7.7,216300.0,7.7,7.7,7.7,7.7,216300.0
2009-12-17 11:00:00,7.7,7.71,7.7,7.7,126000.0,7.7,7.71,7.7,7.7,126000.0
2009-12-17 11:05:00,7.7,7.71,7.7,7.7,110600.0,7.7,7.71,7.7,7.7,110600.0
2009-12-17 11:10:00,7.7,7.71,7.7,7.7,101500.0,7.7,7.71,7.7,7.7,101500.0
2009-12-17 11:15:00,7.7,7.73,7.7,7.73,184800.0,7.7,7.73,7.7,7.73,184800.0
2009-12-17 11:20:00,7.73,7.74,7.72,7.73,61600.0,7.73,7.74,7.72,7.73,61600.0
2009-12-17 11:25:00,7.73,7.74,7.73,7.73,115500.0,7.73,7.74,7.73,7.73,115500.0
2009-12-17 11:30:00,7.73,7.73,7.71,7.71,206500.0,7.73,7.73,7.71,7.71,206500.0
2009-12-17 11:35:00,7.71,7.73,7.71,7.73,44800.0,7.71,7.73,7.71,7.73,44800.0
2009-12-17 11:40:00,7.73,7.73,7.72,7.73,66500.0,7.73,7.73,7.72,7.73,66500.0
2009-12-17 11:45:00,7.73,7.74,7.73,7.74,70000.0,7.73,7.74,7.73,7.74,70000.0
2009-12-17 11:50:00,7.74,7.74,7.73,7.73,174300.0,7.74,7.74,7.73,7.73,174300.0
2009-12-17 11:55:00,7.73,7.73,7.73,7.73,50400.0,7.73,7.73,7.73,7.73,50400.0
2009-12-17 12:00:00,7.73,7.73,7.72,7.72,89600.0,7.73,7.73,7.72,7.72,89600.0
2009-12-17 12:05:00,7.72,7.72,7.72,7.72,54600.0,7.72,7.72,7.72,7.72,54600.0
2009-12-17 12:10:00,7.72,7.72,7.71,7.72,32900.0,7.72,7.72,7.71,7.72,32900.0
2009-12-17 12:15:00,7.72,7.73,7.72,7.72,109900.0,7.72,7.73,7.72,7.72,109900.0
2009-12-17 12:20:00,7.72,7.73,7.72,7.73,42700.0,7.72,7.73,7.72,7.73,42700.0
2009-12-17 12:25:00,7.73,7.73,7.72,7.72,51100.0,7.73,7.73,7.72,7.72,51100.0
2009-12-17 12:30:00,7.72,7.72,7.71,7.71,98700.0,7.72,7.72,7.71,7.71,98700.0
2009-12-17 12:35:00,7.71,7.71,7.7,7.7,61600.0,7.71,7.71,7.7,7.7,61600.0
2009-12-17 12:40:00,7.7,7.71,7.7,7.7,78400.0,7.7,7.71,7.7,7.7,78400.0
2009-12-17 12:45:00,7.7,7.7,7.7,7.7,59500.0,7.7,7.7,7.7,7.7,59500.0
2009-12-17 12:50:00,7.7,7.71,7.7,7.7,48300.0,7.7,7.71,7.7,7.7,48300.0
2009-12-17 12:55:00,7.7,7.7,7.68,7.68,228200.0,7.7,7.7,7.68,7.68,228200.0
2009-12-17 13:00:00,7.68,7.68,7.67,7.68,161700.0,7.68,7.68,7.67,7.68,161700.0
2009-12-17 13:05:00,7.68,7.69,7.68,7.69,192500.0,7.68,7.69,7.68,7.69,192500.0
2009-12-17 13:10:00,7.69,7.69,7.67,7.68,45500.0,7.69,7.69,7.67,7.68,45500.0
2009-12-17 13:15:00,7.68,7.68,7.67,7.68,37100.0,7.68,7.68,7.67,7.68,37100.0
2009-12-17 13:20:00,7.68,7.68,7.67,7.67,121100.0,7.68,7.68,7.67,7.67,121100.0
2009-12-17 13:25:00,7.67,7.68,7.67,7.68,56000.0,7.67,7.68,7.67,7.68,56000.0
2009-12-17 13:30:00,7.68,7.68,7.68,7.68,60200.0,7.68,7.68,7.68,7.68,60200.0
2009-12-17 13:35:00,7.68,7.68,7.68,7.68,25900.0,7.68,7.68,7.68,7.68,25900.0
2009-12-17 13:40:00,7.68,7.68,7.67,7.67,189700.0,7.68,7.68,7.67,7.67,189700.0
2009-12-17 13:45:00,7.67,7.68,7.67,7.67,81900.0,7.67,7.68,7.67,7.67,81900.0
2009-12-17 13:50:00,7.68,7.7,7.67,7.7,158200.0,7.68,7.7,7.67,7.7,158200.0
2009-12-17 13:55:00,7.7,7.71,7.69,7.71,93100.0,7.7,7.71,7.69,7.71,93100.0
2009-12-17 14:00:00,7.71,7.71,7.71,7.71,63700.0,7.71,7.71,7.71,7.71,63700.0
2009-12-17 14:05:00,7.71,7.72,7.71,7.71,98700.0,7.71,7.72,7.71,7.71,98700.0
2009-12-17 14:10:00,7.71,7.72,7.71,7.71,29400.0,7.71,7.72,7.71,7.71,29400.0
2009-12-17 14:15:00,7.71,7.71,7.71,7.71,23800.0,7.71,7.71,7.71,7.71,23800.0
2009-12-17 14:20:00,7.71,7.72,7.71,7.71,51100.0,7.71,7.72,7.71,7.71,51100.0
2009-12-17 14:25:00,7.71,7.71,7.71,7.71,30800.0,7.71,7.71,7.71,7.71,30800.0
2009-12-17 14:30:00,7.71,7.71,7.71,7.71,87500.0,7.71,7.71,7.71,7.71,87500.0
2009-12-17 14:35:00,7.7,7.7,7.7,7.7,100800.0,7.7,7.7,7.7,7.7,100800.0
2009-12-17 14:40:00,7.7,7.7,7.7,7.7,30100.0,7.7,7.7,7.7,7.7,30100.0
2009-12-17 14:45:00,7.7,7.7,7.7,7.7,49700.0,7.7,7.7,7.7,7.7,49700.0
2009-12-17 14:50:00,7.7,7.7,7.69,7.69,63000.0,7.7,7.7,7.69,7.69,63000.0
2009-12-17 14:55:00,7.69,7.69,7.69,7.69,81900.0,7.69,7.69,7.69,7.69,81900.0
2009-12-17 15:00:00,7.69,7.69,7.69,7.69,53200.0,7.69,7.69,7.69,7.69,53200.0
2009-12-17 15:05:00,7.69,7.7,7.69,7.7,141400.0,7.69,7.7,7.69,7.7,141400.0
2009-12-17 15:10:00,7.7,7.7,7.7,7.7,60900.0,7.7,7.7,7.7,7.7,60900.0
2009-12-17 15:15:00,7.69,7.7,7.69,7.69,131600.0,7.69,7.7,7.69,7.69,131600.0
2009-12-17 15:20:00,7.69,7.7,7.69,7.69,128100.0,7.69,7.7,7.69,7.69,128100.0
2009-12-17 15:25:00,7.69,7.7,7.69,7.69,81900.0,7.69,7.7,7.69,7.69,81900.0
2009-12-17 15:30:00,7.69,7.69,7.68,7.69,213500.0,7.69,7.69,7.68,7.69,213500.0
2009-12-17 15:35:00,7.68,7.69,7.68,7.68,164500.0,7.68,7.69,7.68,7.68,164500.0
2009-12-17 15:40:00,7.68,7.7,7.68,7.69,182700.0,7.68,7.7,7.68,7.69,182700.0
2009-12-17 15:45:00,7.7,7.7,7.69,7.7,154000.0,7.7,7.7,7.69,7.7,154000.0
2009-12-17 15:50:00,7.7,7.7,7.68,7.68,278600.0,7.7,7.7,7.68,7.68,278600.0
2009-12-17 15:55:00,7.68,7.69,7.67,7.68,316400.0,7.68,7.69,7.67,7.68,316400.0
2009-12-18 09:30:00,7.7,7.72,7.61,7.67,673400.0,7.7,7.72,7.61,7.67,673400.0
2009-12-18 09:35:00,7.65,7.65,7.62,7.64,87500.0,7.65,7.65,7.62,7.64,87500.0
2009-12-18 09:40:00,7.64,7.64,7.62,7.63,126000.0,7.64,7.64,7.62,7.63,126000.0
2009-12-18 09:45:00,7.64,7.66,7.62,7.65,124600.0,7.64,7.66,7.62,7.65,124600.0
2009-12-18 09:50:00,7.65,7.66,7.62,7.62,48300.0,7.65,7.66,7.62,7.62,48300.0
2009-12-18 09:55:00,7.62,7.62,7.61,7.62,69300.0,7.62,7.62,7.61,7.62,69300.0
2009-12-18 10:00:00,7.61,7.63,7.61,7.61,56000.0,7.61,7.63,7.61,7.61,56000.0
2009-12-18 10:05:00,7.61,7.63,7.61,7.63,29400.0,7.61,7.63,7.61,7.63,29400.0
2009-12-18 10:10:00,7.63,7.63,7.62,7.63,42000.0,7.63,7.63,7.62,7.63,42000.0
2009-12-18 10:15:00,7.62,7.63,7.61,7.61,50400.0,7.62,7.63,7.61,7.61,50400.0
2009-12-18 10:20:00,7.61,7.61,7.59,7.6,98700.0,7.61,7.61,7.59,7.6,98700.0
2009-12-18 10:25:00,7.6,7.6,7.59,7.6,56000.0,7.6,7.6,7.59,7.6,56000.0
2009-12-18 10:30:00,7.59,7.6,7.59,7.6,85400.0,7.59,7.6,7.59,7.6,85400.0
2009-12-18 10:35:00,7.6,7.62,7.6,7.61,62300.0,7.6,7.62,7.6,7.61,62300.0
2009-12-18 10:40:00,7.61,7.62,7.61,7.61,23100.0,7.61,7.62,7.61,7.61,23100.0
2009-12-18 10:45:00,7.61,7.61,7.61,7.61,31500.0,7.61,7.61,7.61,7.61,31500.0
2009-12-18 10:50:00,7.61,7.61,7.59,7.6,81200.0,7.61,7.61,7.59,7.6,81200.0
2009-12-18 10:55:00,7.6,7.6,7.59,7.59,259700.0,7.6,7.6,7.59,7.59,259700.0
2009-12-18 11:00:00,7.59,7.6,7.59,7.59,53900.0,7.59,7.6,7.59,7.59,53900.0
2009-12-18 11:05:00,7.6,7.6,7.59,7.59,116200.0,7.6,7.6,7.59,7.59,116200.0
2009-12-18 11:10:00,7.59,7.59,7.57,7.58,133700.0,7.59,7.59,7.57,7.58,133700.0
2009-12-18 11:15:00,7.58,7.58,7.57,7.58,65800.0,7.58,7.58,7.57,7.58,65800.0
2009-12-18 11:20:00,7.58,7.58,7.57,7.57,134400.0,7.58,7.58,7.57,7.57,134400.0
2009-12-18 11:25:00,7.57,7.59,7.57,7.59,73500.0,7.57,7.59,7.57,7.59,73500.0
2009-12-18 11:30:00,7.59,7.6,7.58,7.6,49000.0,7.59,7.6,7.58,7.6,49000.0
2009-12-18 11:35:00,7.59,7.61,7.59,7.59,78400.0,7.59,7.61,7.59,7.59,78400.0
2009-12-18 11:40:00,7.59,7.59,7.58,7.58,46200.0,7.59,7.59,7.58,7.58,46200.0
2009-12-18 11:45:00,7.58,7.58,7.57,7.58,36400.0,7.58,7.58,7.57,7.58,36400.0
2009-12-18 11:50:00,7.58,7.6,7.58,7.59,57400.0,7.58,7.6,7.58,7.59,57400.0
2009-12-18 11:55:00,7.59,7.6,7.59,7.6,18200.0,7.59,7.6,7.59,7.6,18200.0
2009-12-18 12:00:00,7.6,7.6,7.6,7.6,37800.0,7.6,7.6,7.6,7.6,37800.0
2009-12-18 12:05:00,7.6,7.61,7.6,7.61,51100.0,7.6,7.61,7.6,7.61,51100.0
2009-12-18 12:10:00,7.61,7.61,7.6,7.6,29400.0,7.61,7.61,7.6,7.6,29400.0
2009-12-18 12:15:00,7.6,7.61,7.6,7.61,46900.0,7.6,7.61,7.6,7.61,46900.0
2009-12-18 12:20:00,7.61,7.64,7.61,7.64,39900.0,7.61,7.64,7.61,7.64,39900.0
2009-12-18 12:25:00,7.64,7.64,7.63,7.63,26600.0,7.64,7.64,7.63,7.63,26600.0
2009-12-18 12:30:00,7.64,7.64,7.64,7.64,34300.0,7.64,7.64,7.64,7.64,34300.0
2009-12-18 12:35:00,7.64,7.65,7.64,7.64,14700.0,7.64,7.65,7.64,7.64,14700.0
2009-12-18 12:40:00,7.65,7.65,7.63,7.63,18900.0,7.65,7.65,7.63,7.63,18900.0
2009-12-18 12:45:00,7.63,7.64,7.63,7.64,20300.0,7.63,7.64,7.63,7.64,20300.0
2009-12-18 12:50:00,7.64,7.66,7.64,7.65,40600.0,7.64,7.66,7.64,7.65,40600.0
2009-12-18 12:55:00,7.65,7.66,7.65,7.66,32200.0,7.65,7.66,7.65,7.66,32200.0
2009-12-18 13:00:00,7.66,7.67,7.66,7.67,14700.0,7.66,7.67,7.66,7.67,14700.0
2009-12-18 13:05:00,7.67,7.67,7.66,7.67,24500.0,7.67,7.67,7.66,7.67,24500.0
2009-12-18 13:10:00,7.67,7.67,7.66,7.66,32900.0,7.67,7.67,7.66,7.66,32900.0
2009-12-18 13:15:00,7.66,7.66,7.65,7.66,36400.0,7.66,7.66,7.65,7.66,36400.0
2009-12-18 13:20:00,7.65,7.66,7.65,7.66,19600.0,7.65,7.66,7.65,7.66,19600.0
2009-12-18 13:25:00,7.66,7.68,7.66,7.68,32900.0,7.66,7.68,7.66,7.68,32900.0
2009-12-18 13:30:00,7.68,7.68,7.67,7.67,15400.0,7.68,7.68,7.67,7.67,15400.0
2009-12-18 13:35:00,7.67,7.67,7.66,7.66,38500.0,7.67,7.67,7.66,7.66,38500.0
2009-12-18 13:40:00,7.66,7.67,7.65,7.67,70000.0,7.66,7.67,7.65,7.67,70000.0
2009-12-18 13:45:00,7.67,7.68,7.67,7.68,20300.0,7.67,7.68,7.67,7.68,20300.0
2009-12-18 13:50:00,7.68,7.68,7.67,7.67,8400.0,7.68,7.68,7.67,7.67,8400.0
2009-12-18 13:55:00,7.67,7.67,7.66,7.66,26600.0,7.67,7.67,7.66,7.66,26600.0
2009-12-18 14:00:00,7.66,7.68,7.66,7.68,67200.0,7.66,7.68,7.66,7.68,67200.0
2009-12-18 14:05:00,7.69,7.69,7.68,7.68,69300.0,7.69,7.69,7.68,7.68,69300.0
2009-12-18 14:10:00,7.68,7.68,7.67,7.68,67200.0,7.68,7.68,7.67,7.68,67200.0
2009-12-18 14:15:00,7.68,7.68,7.66,7.67,29400.0,7.68,7.68,7.66,7.67,29400.0
2009-12-18 14:20:00,7.66,7.66,7.65,7.65,46900.0,7.66,7.66,7.65,7.65,46900.0
2009-12-18 14:25:00,7.65,7.65,7.64,7.65,27300.0,7.65,7.65,7.64,7.65,27300.0
2009-12-18 14:30:00,7.65,7.66,7.65,7.65,40600.0,7.65,7.66,7.65,7.65,40600.0
2009-12-18 14:35:00,7.65,7.66,7.65,7.66,24500.0,7.65,7.66,7.65,7.66,24500.0
2009-12-18 14:40:00,7.66,7.66,7.65,7.66,56700.0,7.66,7.66,7.65,7.66,56700.0
2009-12-18 14:45:00,7.65,7.66,7.64,7.64,42000.0,7.65,7.66,7.64,7.64,42000.0
2009-12-18 14:50:00,7.64,7.64,7.63,7.63,65800.0,7.64,7.64,7.63,7.63,65800.0
2009-12-18 14:55:00,7.63,7.64,7.63,7.64,39900.0,7.63,7.64,7.63,7.64,39900.0
2009-12-18 15:00:00,7.64,7.64,7.63,7.63,71400.0,7.64,7.64,7.63,7.63,71400.0
2009-12-18 15:05:00,7.63,7.64,7.63,7.63,109200.0,7.63,7.64,7.63,7.63,109200.0
2009-12-18 15:10:00,7.63,7.63,7.63,7.63,67900.0,7.63,7.63,7.63,7.63,67900.0
2009-12-18 15:15:00,7.63,7.63,7.62,7.62,90300.0,7.63,7.63,7.62,7.62,90300.0
2009-12-18 15:20:00,7.62,7.62,7.62,7.62,71400.0,7.62,7.62,7.62,7.62,71400.0
2009-12-18 15:25:00,7.62,7.62,7.61,7.61,133700.0,7.62,7.62,7.61,7.61,133700.0
2009-12-18 15:30:00,7.61,7.62,7.6,7.62,149100.0,7.61,7.62,7.6,7.62,149100.0
2009-12-18 15:35:00,7.61,7.62,7.6,7.61,128800.0,7.61,7.62,7.6,7.61,128800.0
2009-12-18 15:40:00,7.61,7.61,7.59,7.59,268800.0,7.61,7.61,7.59,7.59,268800.0
2009-12-18 15:45:00,7.59,7.6,7.59,7.59,340200.0,7.59,7.6,7.59,7.59,340200.0
2009-12-18 15:50:00,7.59,7.6,7.59,7.59,889000.0,7.59,7.6,7.59,7.59,889000.0
2009-12-18 15:55:00,7.59,7.61,7.59,7.61,842100.0,7.59,7.61,7.59,7.61,842100.0
2009-12-21 09:30:00,7.6,7.61,7.56,7.58,235900.0,7.6,7.61,7.56,7.58,235900.0
2009-12-21 09:35:00,7.59,7.65,7.58,7.64,190400.0,7.59,7.65,7.58,7.64,190400.0
2009-12-21 09:40:00,7.64,7.66,7.64,7.66,126700.0,7.64,7.66,7.64,7.66,126700.0
2009-12-21 09:45:00,7.66,7.66,7.62,7.62,134400.0,7.66,7.66,7.62,7.62,134400.0
2009-12-21 09:50:00,7.62,7.64,7.62,7.63,49700.0,7.62,7.64,7.62,7.63,49700.0
2009-12-21 09:55:00,7.64,7.64,7.63,7.63,43400.0,7.64,7.64,7.63,7.63,43400.0
2009-12-21 10:00:00,7.64,7.67,7.63,7.66,126700.0,7.64,7.67,7.63,7.66,126700.0
2009-12-21 10:05:00,7.66,7.67,7.65,7.66,122500.0,7.66,7.67,7.65,7.66,122500.0
2009-12-21 10:10:00,7.66,7.67,7.66,7.67,89600.0,7.66,7.67,7.66,7.67,89600.0
2009-12-21 10:15:00,7.67,7.69,7.66,7.66,487200.0,7.67,7.69,7.66,7.66,487200.0
2009-12-21 10:20:00,7.66,7.67,7.64,7.64,161000.0,7.66,7.67,7.64,7.64,161000.0
2009-12-21 10:25:00,7.64,7.66,7.64,7.66,81900.0,7.64,7.66,7.64,7.66,81900.0
2009-12-21 10:30:00,7.66,7.68,7.66,7.67,287000.0,7.66,7.68,7.66,7.67,287000.0
2009-12-21 10:35:00,7.67,7.67,7.66,7.67,91700.0,7.67,7.67,7.66,7.67,91700.0
2009-12-21 10:40:00,7.67,7.7,7.67,7.7,126000.0,7.67,7.7,7.67,7.7,126000.0
2009-12-21 10:45:00,7.69,7.7,7.68,7.69,52500.0,7.69,7.7,7.68,7.69,52500.0
2009-12-21 10:50:00,7.69,7.71,7.69,7.71,312900.0,7.69,7.71,7.69,7.71,312900.0
2009-12-21 10:55:00,7.7,7.7,7.67,7.68,139300.0,7.7,7.7,7.67,7.68,139300.0
2009-12-21 11:00:00,7.68,7.7,7.68,7.7,35000.0,7.68,7.7,7.68,7.7,35000.0
2009-12-21 11:05:00,7.7,7.71,7.69,7.71,43400.0,7.7,7.71,7.69,7.71,43400.0
2009-12-21 11:10:00,7.71,7.71,7.71,7.71,65800.0,7.71,7.71,7.71,7.71,65800.0
2009-12-21 11:15:00,7.71,7.72,7.71,7.72,121800.0,7.71,7.72,7.71,7.72,121800.0
2009-12-21 11:20:00,7.72,7.73,7.72,7.73,81900.0,7.72,7.73,7.72,7.73,81900.0
2009-12-21 11:25:00,7.73,7.73,7.72,7.73,32200.0,7.73,7.73,7.72,7.73,32200.0
2009-12-21 11:30:00,7.72,7.75,7.72,7.74,119000.0,7.72,7.75,7.72,7.74,119000.0
2009-12-21 11:35:00,7.74,7.74,7.74,7.74,46900.0,7.74,7.74,7.74,7.74,46900.0
2009-12-21 11:40:00,7.74,7.74,7.73,7.73,109200.0,7.74,7.74,7.73,7.73,109200.0
2009-12-21 11:45:00,7.73,7.73,7.71,7.72,128800.0,7.73,7.73,7.71,7.72,128800.0
2009-12-21 11:50:00,7.72,7.72,7.71,7.71,81900.0,7.72,7.72,7.71,7.71,81900.0
2009-12-21 11:55:00,7.71,7.71,7.71,7.71,82600.0,7.71,7.71,7.71,7.71,82600.0
2009-12-21 12:00:00,7.71,7.71,7.7,7.7,67900.0,7.71,7.71,7.7,7.7,67900.0
2009-12-21 12:05:00,7.7,7.71,7.7,7.71,45500.0,7.7,7.71,7.7,7.71,45500.0
2009-12-21 12:10:00,7.71,7.71,7.71,7.71,39900.0,7.71,7.71,7.71,7.71,39900.0
2009-12-21 12:15:00,7.71,7.71,7.69,7.7,86100.0,7.71,7.71,7.69,7.7,86100.0
2009-12-21 12:20:00,7.71,7.71,7.69,7.69,27300.0,7.71,7.71,7.69,7.69,27300.0
2009-12-21 12:25:00,7.69,7.71,7.69,7.7,81200.0,7.69,7.71,7.69,7.7,81200.0
2009-12-21 12:30:00,7.7,7.71,7.7,7.71,73500.0,7.7,7.71,7.7,7.71,73500.0
2009-12-21 12:35:00,7.71,7.72,7.71,7.71,52500.0,7.71,7.72,7.71,7.71,52500.0
2009-12-21 12:40:00,7.71,7.72,7.71,7.71,91700.0,7.71,7.72,7.71,7.71,91700.0
2009-12-21 12:45:00,7.71,7.71,7.7,7.7,91000.0,7.71,7.71,7.7,7.7,91000.0
2009-12-21 12:50:00,7.7,7.7,7.68,7.7,103600.0,7.7,7.7,7.68,7.7,103600.0
2009-12-21 12:55:00,7.7,7.71,7.7,7.7,68600.0,7.7,7.71,7.7,7.7,68600.0
2009-12-21 13:00:00,7.7,7.71,7.7,7.71,42700.0,7.7,7.71,7.7,7.71,42700.0
2009-12-21 13:05:00,7.71,7.72,7.7,7.71,83300.0,7.71,7.72,7.7,7.71,83300.0
2009-12-21 13:10:00,7.71,7.72,7.7,7.71,108500.0,7.71,7.72,7.7,7.71,108500.0
2009-12-21 13:15:00,7.71,7.71,7.7,7.71,25900.0,7.71,7.71,7.7,7.71,25900.0
2009-12-21 13:20:00,7.7,7.71,7.7,7.71,32900.0,7.7,7.71,7.7,7.71,32900.0
2009-12-21 13:25:00,7.71,7.71,7.71,7.71,20300.0,7.71,7.71,7.71,7.71,20300.0
2009-12-21 13:30:00,7.71,7.71,7.69,7.7,47600.0,7.71,7.71,7.69,7.7,47600.0
2009-12-21 13:35:00,7.69,7.7,7.69,7.7,35700.0,7.69,7.7,7.69,7.7,35700.0
2009-12-21 13:40:00,7.7,7.7,7.69,7.7,28000.0,7.7,7.7,7.69,7.7,28000.0
2009-12-21 13:45:00,7.7,7.7,7.69,7.7,32200.0,7.7,7.7,7.69,7.7,32200.0
2009-12-21 13:50:00,7.7,7.7,7.7,7.7,27300.0,7.7,7.7,7.7,7.7,27300.0
2009-12-21 13:55:00,7.71,7.71,7.7,7.7,24500.0,7.71,7.71,7.7,7.7,24500.0
2009-12-21 14:00:00,7.71,7.71,7.7,7.7,25900.0,7.71,7.71,7.7,7.7,25900.0
2009-12-21 14:05:00,7.69,7.71,7.69,7.71,28700.0,7.69,7.71,7.69,7.71,28700.0
2009-12-21 14:10:00,7.71,7.71,7.7,7.71,33600.0,7.71,7.71,7.7,7.71,33600.0
2009-12-21 14:15:00,7.71,7.71,7.7,7.7,23100.0,7.71,7.71,7.7,7.7,23100.0
2009-12-21 14:20:00,7.7,7.72,7.7,7.71,189700.0,7.7,7.72,7.7,7.71,189700.0
2009-12-21 14:25:00,7.72,7.72,7.71,7.71,16800.0,7.72,7.72,7.71,7.71,16800.0
2009-12-21 14:30:00,7.71,7.71,7.7,7.7,32200.0,7.71,7.71,7.7,7.7,32200.0
2009-12-21 14:35:00,7.7,7.71,7.7,7.71,23800.0,7.7,7.71,7.7,7.71,23800.0
2009-12-21 14:40:00,7.71,7.71,7.7,7.71,32200.0,7.71,7.71,7.7,7.71,32200.0
2009-12-21 14:45:00,7.71,7.71,7.71,7.71,42700.0,7.71,7.71,7.71,7.71,42700.0
2009-12-21 14:50:00,7.71,7.72,7.71,7.71,60200.0,7.71,7.72,7.71,7.71,60200.0
2009-12-21 14:55:00,7.71,7.71,7.71,7.71,28000.0,7.71,7.71,7.71,7.71,28000.0
2009-12-21 15:00:00,7.71,7.71,7.7,7.7,27300.0,7.71,7.71,7.7,7.7,27300.0
2009-12-21 15:05:00,7.7,7.7,7.7,7.7,28700.0,7.7,7.7,7.7,7.7,28700.0
2009-12-21 15:10:00,7.7,7.7,7.7,7.7,48300.0,7.7,7.7,7.7,7.7,48300.0
2009-12-21 15:15:00,7.7,7.7,7.69,7.69,32900.0,7.7,7.7,7.69,7.69,32900.0
2009-12-21 15:20:00,7.7,7.7,7.69,7.7,37800.0,7.7,7.7,7.69,7.7,37800.0
2009-12-21 15:25:00,7.69,7.69,7.69,7.69,58100.0,7.69,7.69,7.69,7.69,58100.0
2009-12-21 15:30:00,7.69,7.7,7.69,7.69,41300.0,7.69,7.7,7.69,7.69,41300.0
2009-12-21 15:35:00,7.69,7.7,7.69,7.7,89600.0,7.69,7.7,7.69,7.7,89600.0
2009-12-21 15:40:00,7.7,7.7,7.69,7.7,69300.0,7.7,7.7,7.69,7.7,69300.0
2009-12-21 15:45:00,7.7,7.71,7.7,7.71,131600.0,7.7,7.71,7.7,7.71,131600.0
2009-12-21 15:50:00,7.71,7.71,7.7,7.71,135100.0,7.71,7.71,7.7,7.71,135100.0
2009-12-21 15:55:00,7.71,7.71,7.7,7.7,182700.0,7.71,7.71,7.7,7.7,182700.0
2009-12-22 09:30:00,7.71,7.74,7.66,7.68,102200.0,7.71,7.74,7.66,7.68,102200.0
2009-12-22 09:35:00,7.67,7.89,7.67,7.87,809900.0,7.67,7.89,7.67,7.87,809900.0
2009-12-22 09:40:00,7.87,7.89,7.79,7.83,669900.0,7.87,7.89,7.79,7.83,669900.0
2009-12-22 09:45:00,7.84,7.86,7.8,7.86,315700.0,7.84,7.86,7.8,7.86,315700.0
2009-12-22 09:50:00,7.85,7.87,7.82,7.87,366100.0,7.85,7.87,7.82,7.87,366100.0
2009-12-22 09:55:00,7.87,7.87,7.84,7.85,228200.0,7.87,7.87,7.84,7.85,228200.0
2009-12-22 10:00:00,7.85,7.87,7.85,7.87,177800.0,7.85,7.87,7.85,7.87,177800.0
2009-12-22 10:05:00,7.87,7.87,7.86,7.86,126700.0,7.87,7.87,7.86,7.86,126700.0
2009-12-22 10:10:00,7.86,7.87,7.84,7.84,164500.0,7.86,7.87,7.84,7.84,164500.0
2009-12-22 10:15:00,7.84,7.84,7.82,7.83,130200.0,7.84,7.84,7.82,7.83,130200.0
2009-12-22 10:20:00,7.82,7.83,7.81,7.83,156100.0,7.82,7.83,7.81,7.83,156100.0
2009-12-22 10:25:00,7.82,7.82,7.8,7.81,200200.0,7.82,7.82,7.8,7.81,200200.0
2009-12-22 10:30:00,7.81,7.81,7.78,7.78,144200.0,7.81,7.81,7.78,7.78,144200.0
2009-12-22 10:35:00,7.79,7.79,7.77,7.77,112700.0,7.79,7.79,7.77,7.77,112700.0
2009-12-22 10:40:00,7.78,7.78,7.76,7.77,65100.0,7.78,7.78,7.76,7.77,65100.0
2009-12-22 10:45:00,7.77,7.79,7.77,7.79,74200.0,7.77,7.79,7.77,7.79,74200.0
2009-12-22 10:50:00,7.79,7.79,7.78,7.78,84000.0,7.79,7.79,7.78,7.78,84000.0
2009-12-22 10:55:00,7.78,7.79,7.78,7.78,33600.0,7.78,7.79,7.78,7.78,33600.0
2009-12-22 11:00:00,7.78,7.78,7.76,7.78,33600.0,7.78,7.78,7.76,7.78,33600.0
2009-12-22 11:05:00,7.78,7.79,7.78,7.79,33600.0,7.78,7.79,7.78,7.79,33600.0
2009-12-22 11:10:00,7.79,7.8,7.78,7.78,90300.0,7.79,7.8,7.78,7.78,90300.0
2009-12-22 11:15:00,7.78,7.78,7.78,7.78,42700.0,7.78,7.78,7.78,7.78,42700.0
2009-12-22 11:20:00,7.78,7.79,7.77,7.78,55300.0,7.78,7.79,7.77,7.78,55300.0
2009-12-22 11:25:00,7.78,7.79,7.77,7.79,36400.0,7.78,7.79,7.77,7.79,36400.0
2009-12-22 11:30:00,7.79,7.79,7.78,7.79,57400.0,7.79,7.79,7.78,7.79,57400.0
2009-12-22 11:35:00,7.79,7.79,7.77,7.78,67900.0,7.79,7.79,7.77,7.78,67900.0
2009-12-22 11:40:00,7.78,7.78,7.76,7.76,53900.0,7.78,7.78,7.76,7.76,53900.0
2009-12-22 11:45:00,7.76,7.76,7.75,7.75,53900.0,7.76,7.76,7.75,7.75,53900.0
2009-12-22 11:50:00,7.75,7.75,7.74,7.74,141400.0,7.75,7.75,7.74,7.74,141400.0
2009-12-22 11:55:00,7.75,7.76,7.75,7.75,89600.0,7.75,7.76,7.75,7.75,89600.0
2009-12-22 12:00:00,7.75,7.76,7.73,7.75,217700.0,7.75,7.76,7.73,7.75,217700.0
2009-12-22 12:05:00,7.75,7.76,7.74,7.74,92400.0,7.75,7.76,7.74,7.74,92400.0
2009-12-22 12:10:00,7.74,7.76,7.74,7.76,42700.0,7.74,7.76,7.74,7.76,42700.0
2009-12-22 12:15:00,7.76,7.76,7.75,7.75,125300.0,7.76,7.76,7.75,7.75,125300.0
2009-12-22 12:20:00,7.75,7.75,7.74,7.75,44100.0,7.75,7.75,7.74,7.75,44100.0
2009-12-22 12:25:00,7.75,7.75,7.74,7.74,67900.0,7.75,7.75,7.74,7.74,67900.0
2009-12-22 12:30:00,7.74,7.75,7.74,7.75,130900.0,7.74,7.75,7.74,7.75,130900.0
2009-12-22 12:35:00,7.75,7.76,7.72,7.72,226800.0,7.75,7.76,7.72,7.72,226800.0
2009-12-22 12:40:00,7.73,7.73,7.72,7.73,43400.0,7.73,7.73,7.72,7.73,43400.0
2009-12-22 12:45:00,7.73,7.75,7.73,7.74,39900.0,7.73,7.75,7.73,7.74,39900.0
2009-12-22 12:50:00,7.74,7.74,7.73,7.74,48300.0,7.74,7.74,7.73,7.74,48300.0
2009-12-22 12:55:00,7.74,7.74,7.73,7.73,14700.0,7.74,7.74,7.73,7.73,14700.0
2009-12-22 13:00:00,7.73,7.74,7.72,7.74,40600.0,7.73,7.74,7.72,7.74,40600.0
2009-12-22 13:05:00,7.74,7.74,7.73,7.74,44100.0,7.74,7.74,7.73,7.74,44100.0
2009-12-22 13:10:00,7.75,7.75,7.73,7.74,45500.0,7.75,7.75,7.73,7.74,45500.0
2009-12-22 13:15:00,7.73,7.73,7.72,7.73,63700.0,7.73,7.73,7.72,7.73,63700.0
2009-12-22 13:20:00,7.73,7.73,7.71,7.73,67900.0,7.73,7.73,7.71,7.73,67900.0
2009-12-22 13:25:00,7.72,7.72,7.71,7.71,66500.0,7.72,7.72,7.71,7.71,66500.0
2009-12-22 13:30:00,7.72,7.72,7.71,7.71,84700.0,7.72,7.72,7.71,7.71,84700.0
2009-12-22 13:35:00,7.71,7.73,7.71,7.72,73500.0,7.71,7.73,7.71,7.72,73500.0
2009-12-22 13:40:00,7.72,7.72,7.71,7.72,88900.0,7.72,7.72,7.71,7.72,88900.0
2009-12-22 13:45:00,7.72,7.72,7.71,7.72,50400.0,7.72,7.72,7.71,7.72,50400.0
2009-12-22 13:50:00,7.72,7.73,7.71,7.73,126700.0,7.72,7.73,7.71,7.73,126700.0
2009-12-22 13:55:00,7.72,7.72,7.71,7.72,63700.0,7.72,7.72,7.71,7.72,63700.0
2009-12-22 14:00:00,7.72,7.72,7.71,7.72,64400.0,7.72,7.72,7.71,7.72,64400.0
2009-12-22 14:05:00,7.72,7.73,7.72,7.72,66500.0,7.72,7.73,7.72,7.72,66500.0
2009-12-22 14:10:00,7.72,7.72,7.71,7.72,107100.0,7.72,7.72,7.71,7.72,107100.0
2009-12-22 14:15:00,7.72,7.72,7.71,7.71,63000.0,7.72,7.72,7.71,7.71,63000.0
2009-12-22 14:20:00,7.71,7.72,7.71,7.72,98700.0,7.71,7.72,7.71,7.72,98700.0
2009-12-22 14:25:00,7.72,7.72,7.71,7.71,60900.0,7.72,7.72,7.71,7.71,60900.0
2009-12-22 14:30:00,7.71,7.72,7.71,7.72,86800.0,7.71,7.72,7.71,7.72,86800.0
2009-12-22 14:35:00,7.72,7.72,7.71,7.72,84700.0,7.72,7.72,7.71,7.72,84700.0
2009-12-22 14:40:00,7.72,7.72,7.71,7.72,100800.0,7.72,7.72,7.71,7.72,100800.0
2009-12-22 14:45:00,7.72,7.72,7.71,7.72,52500.0,7.72,7.72,7.71,7.72,52500.0
2009-12-22 14:50:00,7.71,7.72,7.71,7.71,39200.0,7.71,7.72,7.71,7.71,39200.0
2009-12-22 14:55:00,7.71,7.71,7.7,7.7,78400.0,7.71,7.71,7.7,7.7,78400.0
2009-12-22 15:00:00,7.71,7.71,7.66,7.67,501200.0,7.71,7.71,7.66,7.67,501200.0
2009-12-22 15:05:00,7.67,7.68,7.66,7.67,147700.0,7.67,7.68,7.66,7.67,147700.0
2009-12-22 15:10:00,7.67,7.68,7.67,7.67,88900.0,7.67,7.68,7.67,7.67,88900.0
2009-12-22 15:15:00,7.67,7.67,7.66,7.66,114800.0,7.67,7.67,7.66,7.66,114800.0
2009-12-22 15:20:00,7.66,7.67,7.65,7.66,142800.0,7.66,7.67,7.65,7.66,142800.0
2009-12-22 15:25:00,7.67,7.68,7.66,7.67,74200.0,7.67,7.68,7.66,7.67,74200.0
2009-12-22 15:30:00,7.67,7.68,7.66,7.68,116200.0,7.67,7.68,7.66,7.68,116200.0
2009-12-22 15:35:00,7.68,7.68,7.66,7.67,140000.0,7.68,7.68,7.66,7.67,140000.0
2009-12-22 15:40:00,7.67,7.67,7.66,7.66,225400.0,7.67,7.67,7.66,7.66,225400.0
2009-12-22 15:45:00,7.66,7.66,7.64,7.65,326200.0,7.66,7.66,7.64,7.65,326200.0
2009-12-22 15:50:00,7.65,7.65,7.63,7.64,554400.0,7.65,7.65,7.63,7.64,554400.0
2009-12-22 15:55:00,7.64,7.66,7.63,7.65,678300.0,7.64,7.66,7.63,7.65,678300.0
2009-12-23 09:30:00,7.73,7.82,7.73,7.75,215600.0,7.73,7.82,7.73,7.75,215600.0
2009-12-23 09:35:00,7.76,7.81,7.76,7.81,48300.0,7.76,7.81,7.76,7.81,48300.0
2009-12-23 09:40:00,7.81,7.82,7.8,7.82,128800.0,7.81,7.82,7.8,7.82,128800.0
2009-12-23 09:45:00,7.82,7.84,7.81,7.84,102900.0,7.82,7.84,7.81,7.84,102900.0
2009-12-23 09:50:00,7.84,7.88,7.83,7.87,121100.0,7.84,7.88,7.83,7.87,121100.0
2009-12-23 09:55:00,7.86,7.89,7.86,7.88,177100.0,7.86,7.89,7.86,7.88,177100.0
2009-12-23 10:00:00,7.87,7.88,7.84,7.86,118300.0,7.87,7.88,7.84,7.86,118300.0
2009-12-23 10:05:00,7.86,7.86,7.84,7.85,170800.0,7.86,7.86,7.84,7.85,170800.0
2009-12-23 10:10:00,7.85,7.85,7.83,7.84,102900.0,7.85,7.85,7.83,7.84,102900.0
2009-12-23 10:15:00,7.84,7.84,7.81,7.82,84700.0,7.84,7.84,7.81,7.82,84700.0
2009-12-23 10:20:00,7.82,7.83,7.8,7.83,68600.0,7.82,7.83,7.8,7.83,68600.0
2009-12-23 10:25:00,7.83,7.83,7.81,7.81,64400.0,7.83,7.83,7.81,7.81,64400.0
2009-12-23 10:30:00,7.81,7.81,7.8,7.81,27300.0,7.81,7.81,7.8,7.81,27300.0
2009-12-23 10:35:00,7.81,7.81,7.79,7.79,154700.0,7.81,7.81,7.79,7.79,154700.0
2009-12-23 10:40:00,7.8,7.81,7.79,7.81,40600.0,7.8,7.81,7.79,7.81,40600.0
2009-12-23 10:45:00,7.81,7.83,7.8,7.83,88200.0,7.81,7.83,7.8,7.83,88200.0
2009-12-23 10:50:00,7.83,7.83,7.82,7.82,66500.0,7.83,7.83,7.82,7.82,66500.0
2009-12-23 10:55:00,7.82,7.83,7.82,7.83,84700.0,7.82,7.83,7.82,7.83,84700.0
2009-12-23 11:00:00,7.83,7.83,7.81,7.82,89600.0,7.83,7.83,7.81,7.82,89600.0
2009-12-23 11:05:00,7.83,7.84,7.82,7.83,112700.0,7.83,7.84,7.82,7.83,112700.0
2009-12-23 11:10:00,7.83,7.83,7.82,7.83,56700.0,7.83,7.83,7.82,7.83,56700.0
2009-12-23 11:15:00,7.83,7.85,7.82,7.84,52500.0,7.83,7.85,7.82,7.84,52500.0
2009-12-23 11:20:00,7.85,7.87,7.85,7.87,83300.0,7.85,7.87,7.85,7.87,83300.0
2009-12-23 11:25:00,7.87,7.91,7.87,7.9,147000.0,7.87,7.91,7.87,7.9,147000.0
2009-12-23 11:30:00,7.9,7.91,7.89,7.9,88200.0,7.9,7.91,7.89,7.9,88200.0
2009-12-23 11:35:00,7.9,7.93,7.9,7.92,109200.0,7.9,7.93,7.9,7.92,109200.0
2009-12-23 11:40:00,7.92,7.96,7.92,7.95,308700.0,7.92,7.96,7.92,7.95,308700.0
2009-12-23 11:45:00,7.95,7.99,7.94,7.97,207200.0,7.95,7.99,7.94,7.97,207200.0
2009-12-23 11:50:00,7.97,7.98,7.96,7.98,107800.0,7.97,7.98,7.96,7.98,107800.0
2009-12-23 11:55:00,7.97,8.0,7.97,7.99,125300.0,7.97,8.0,7.97,7.99,125300.0
2009-12-23 12:00:00,7.99,8.01,7.99,8.01,85400.0,7.99,8.01,7.99,8.01,85400.0
2009-12-23 12:05:00,8.01,8.01,7.99,8.0,62300.0,8.01,8.01,7.99,8.0,62300.0
2009-12-23 12:10:00,8.0,8.02,8.0,8.01,75600.0,8.0,8.02,8.0,8.01,75600.0
2009-12-23 12:15:00,8.01,8.01,7.99,8.0,107100.0,8.01,8.01,7.99,8.0,107100.0
2009-12-23 12:20:00,7.99,7.99,7.97,7.97,212800.0,7.99,7.99,7.97,7.97,212800.0
2009-12-23 12:25:00,7.97,7.98,7.97,7.98,50400.0,7.97,7.98,7.97,7.98,50400.0
2009-12-23 12:30:00,7.98,7.98,7.96,7.96,86100.0,7.98,7.98,7.96,7.96,86100.0
2009-12-23 12:35:00,7.96,7.97,7.96,7.96,67900.0,7.96,7.97,7.96,7.96,67900.0
2009-12-23 12:40:00,7.96,7.97,7.96,7.96,89600.0,7.96,7.97,7.96,7.96,89600.0
2009-12-23 12:45:00,7.96,7.96,7.95,7.96,25200.0,7.96,7.96,7.95,7.96,25200.0
2009-12-23 12:50:00,7.96,7.97,7.96,7.96,57400.0,7.96,7.97,7.96,7.96,57400.0
2009-12-23 12:55:00,7.96,7.98,7.96,7.97,67900.0,7.96,7.98,7.96,7.97,67900.0
2009-12-23 13:00:00,7.97,7.98,7.95,7.97,102900.0,7.97,7.98,7.95,7.97,102900.0
2009-12-23 13:05:00,7.97,7.98,7.96,7.98,68600.0,7.97,7.98,7.96,7.98,68600.0
2009-12-23 13:10:00,7.98,8.01,7.98,7.99,112700.0,7.98,8.01,7.98,7.99,112700.0
2009-12-23 13:15:00,7.99,8.0,7.99,8.0,56000.0,7.99,8.0,7.99,8.0,56000.0
2009-12-23 13:20:00,8.0,8.02,8.0,8.01,75600.0,8.0,8.02,8.0,8.01,75600.0
2009-12-23 13:25:00,8.01,8.02,8.01,8.01,46200.0,8.01,8.02,8.01,8.01,46200.0
2009-12-23 13:30:00,8.02,8.04,8.02,8.04,81200.0,8.02,8.04,8.02,8.04,81200.0
2009-12-23 13:35:00,8.04,8.04,8.03,8.03,47600.0,8.04,8.04,8.03,8.03,47600.0
2009-12-23 13:40:00,8.03,8.03,8.03,8.03,67900.0,8.03,8.03,8.03,8.03,67900.0
2009-12-23 13:45:00,8.03,8.05,8.03,8.04,112700.0,8.03,8.05,8.03,8.04,112700.0
2009-12-23 13:50:00,8.04,8.04,8.04,8.04,23800.0,8.04,8.04,8.04,8.04,23800.0
2009-12-23 13:55:00,8.04,8.04,8.03,8.03,34300.0,8.04,8.04,8.03,8.03,34300.0
2009-12-23 14:00:00,8.03,8.04,8.03,8.04,44100.0,8.03,8.04,8.03,8.04,44100.0
2009-12-23 14:05:00,8.04,8.05,8.04,8.05,47600.0,8.04,8.05,8.04,8.05,47600.0
2009-12-23 14:10:00,8.05,8.05,8.05,8.05,33600.0,8.05,8.05,8.05,8.05,33600.0
2009-12-23 14:15:00,8.05,8.06,8.05,8.05,86800.0,8.05,8.06,8.05,8.05,86800.0
2009-12-23 14:20:00,8.05,8.07,8.05,8.06,94500.0,8.05,8.07,8.05,8.06,94500.0
2009-12-23 14:25:00,8.06,8.07,8.06,8.07,79100.0,8.06,8.07,8.06,8.07,79100.0
2009-12-23 14:30:00,8.06,8.08,8.06,8.08,115500.0,8.06,8.08,8.06,8.08,115500.0
2009-12-23 14:35:00,8.08,8.09,8.08,8.09,154000.0,8.08,8.09,8.08,8.09,154000.0
2009-12-23 14:40:00,8.09,8.1,8.09,8.1,105000.0,8.09,8.1,8.09,8.1,105000.0
2009-12-23 14:45:00,8.1,8.11,8.1,8.11,190400.0,8.1,8.11,8.1,8.11,190400.0
2009-12-23 14:50:00,8.11,8.12,8.1,8.12,149100.0,8.11,8.12,8.1,8.12,149100.0
2009-12-23 14:55:00,8.12,8.13,8.1,8.12,440300.0,8.12,8.13,8.1,8.12,440300.0
2009-12-23 15:00:00,8.12,8.12,8.09,8.11,241500.0,8.12,8.12,8.09,8.11,241500.0
2009-12-23 15:05:00,8.11,8.11,8.09,8.09,144200.0,8.11,8.11,8.09,8.09,144200.0
2009-12-23 15:10:00,8.09,8.1,8.09,8.09,150500.0,8.09,8.1,8.09,8.09,150500.0
2009-12-23 15:15:00,8.09,8.11,8.04,8.1,194600.0,8.09,8.11,8.04,8.1,194600.0
2009-12-23 15:20:00,8.1,8.1,8.08,8.08,156100.0,8.1,8.1,8.08,8.08,156100.0
2009-12-23 15:25:00,8.08,8.09,8.08,8.08,154700.0,8.08,8.09,8.08,8.08,154700.0
2009-12-23 15:30:00,8.08,8.08,8.07,8.08,163800.0,8.08,8.08,8.07,8.08,163800.0
2009-12-23 15:35:00,8.08,8.09,8.08,8.09,248500.0,8.08,8.09,8.08,8.09,248500.0
2009-12-23 15:40:00,8.09,8.1,8.08,8.1,247100.0,8.09,8.1,8.08,8.1,247100.0
2009-12-23 15:45:00,8.1,8.11,8.1,8.11,338800.0,8.1,8.11,8.1,8.11,338800.0
2009-12-23 15:50:00,8.11,8.13,8.11,8.13,387800.0,8.11,8.13,8.11,8.13,387800.0
2009-12-23 15:55:00,8.13,8.13,8.11,8.12,713300.0,8.13,8.13,8.11,8.12,713300.0
2009-12-24 09:30:00,8.14,8.14,8.08,8.14,256900.0,8.14,8.14,8.08,8.14,256900.0
2009-12-24 09:35:00,8.14,8.19,8.14,8.18,182700.0,8.14,8.19,8.14,8.18,182700.0
2009-12-24 09:40:00,8.18,8.21,8.17,8.21,171500.0,8.18,8.21,8.17,8.21,171500.0
2009-12-24 09:45:00,8.21,8.24,8.2,8.21,204400.0,8.21,8.24,8.2,8.21,204400.0
2009-12-24 09:50:00,8.21,8.21,8.17,8.19,62300.0,8.21,8.21,8.17,8.19,62300.0
2009-12-24 09:55:00,8.19,8.2,8.15,8.16,88900.0,8.19,8.2,8.15,8.16,88900.0
2009-12-24 10:00:00,8.16,8.18,8.15,8.18,59500.0,8.16,8.18,8.15,8.18,59500.0
2009-12-24 10:05:00,8.17,8.18,8.14,8.16,67900.0,8.17,8.18,8.14,8.16,67900.0
2009-12-24 10:10:00,8.16,8.18,8.15,8.17,49000.0,8.16,8.18,8.15,8.17,49000.0
2009-12-24 10:15:00,8.17,8.17,8.15,8.17,41300.0,8.17,8.17,8.15,8.17,41300.0
2009-12-24 10:20:00,8.16,8.16,8.15,8.15,30800.0,8.16,8.16,8.15,8.15,30800.0
2009-12-24 10:25:00,8.15,8.17,8.15,8.16,32900.0,8.15,8.17,8.15,8.16,32900.0
2009-12-24 10:30:00,8.16,8.16,8.14,8.15,65100.0,8.16,8.16,8.14,8.15,65100.0
2009-12-24 10:35:00,8.14,8.15,8.11,8.12,92400.0,8.14,8.15,8.11,8.12,92400.0
2009-12-24 10:40:00,8.12,8.12,8.11,8.11,67900.0,8.12,8.12,8.11,8.11,67900.0
2009-12-24 10:45:00,8.12,8.12,8.11,8.11,20300.0,8.12,8.12,8.11,8.11,20300.0
2009-12-24 10:50:00,8.11,8.12,8.11,8.12,27300.0,8.11,8.12,8.11,8.12,27300.0
2009-12-24 10:55:00,8.12,8.13,8.12,8.13,24500.0,8.12,8.13,8.12,8.13,24500.0
2009-12-24 11:00:00,8.13,8.14,8.12,8.13,51100.0,8.13,8.14,8.12,8.13,51100.0
2009-12-24 11:05:00,8.13,8.13,8.12,8.13,21700.0,8.13,8.13,8.12,8.13,21700.0
2009-12-24 11:10:00,8.13,8.13,8.12,8.13,30800.0,8.13,8.13,8.12,8.13,30800.0
2009-12-24 11:15:00,8.13,8.13,8.13,8.13,24500.0,8.13,8.13,8.13,8.13,24500.0
2009-12-24 11:20:00,8.13,8.15,8.13,8.15,73500.0,8.13,8.15,8.13,8.15,73500.0
2009-12-24 11:25:00,8.15,8.17,8.15,8.16,65800.0,8.15,8.17,8.15,8.16,65800.0
2009-12-24 11:30:00,8.16,8.16,8.14,8.15,80500.0,8.16,8.16,8.14,8.15,80500.0
2009-12-24 11:35:00,8.15,8.16,8.14,8.15,28700.0,8.15,8.16,8.14,8.15,28700.0
2009-12-24 11:40:00,8.15,8.16,8.15,8.16,22400.0,8.15,8.16,8.15,8.16,22400.0
2009-12-24 11:45:00,8.16,8.16,8.16,8.16,33600.0,8.16,8.16,8.16,8.16,33600.0
2009-12-24 11:50:00,8.16,8.16,8.15,8.15,58100.0,8.16,8.16,8.15,8.15,58100.0
2009-12-24 11:55:00,8.15,8.15,8.15,8.15,32900.0,8.15,8.15,8.15,8.15,32900.0
2009-12-24 12:00:00,8.15,8.16,8.15,8.16,18200.0,8.15,8.16,8.15,8.16,18200.0
2009-12-24 12:05:00,8.16,8.16,8.16,8.16,19600.0,8.16,8.16,8.16,8.16,19600.0
2009-12-24 12:10:00,8.16,8.16,8.16,8.16,29400.0,8.16,8.16,8.16,8.16,29400.0
2009-12-24 12:15:00,8.16,8.18,8.16,8.17,98000.0,8.16,8.18,8.16,8.17,98000.0
2009-12-24 12:20:00,8.17,8.17,8.16,8.17,44800.0,8.17,8.17,8.16,8.17,44800.0
2009-12-24 12:25:00,8.16,8.17,8.16,8.16,27300.0,8.16,8.17,8.16,8.16,27300.0
2009-12-24 12:30:00,8.16,8.16,8.16,8.16,29400.0,8.16,8.16,8.16,8.16,29400.0
2009-12-24 12:35:00,8.16,8.16,8.15,8.15,44100.0,8.16,8.16,8.15,8.15,44100.0
2009-12-24 12:40:00,8.15,8.15,8.14,8.15,30800.0,8.15,8.15,8.14,8.15,30800.0
2009-12-24 12:45:00,8.14,8.15,8.13,8.13,116200.0,8.14,8.15,8.13,8.13,116200.0
2009-12-24 12:50:00,8.13,8.13,8.12,8.12,156800.0,8.13,8.13,8.12,8.12,156800.0
2009-12-24 12:55:00,8.12,8.14,8.12,8.13,205100.0,8.12,8.14,8.12,8.13,205100.0
2009-12-28 09:30:00,8.1,8.18,8.1,8.18,146300.0,8.1,8.18,8.1,8.18,146300.0
2009-12-28 09:35:00,8.18,8.23,8.15,8.21,135100.0,8.18,8.23,8.15,8.21,135100.0
2009-12-28 09:40:00,8.21,8.23,8.2,8.23,174300.0,8.21,8.23,8.2,8.23,174300.0
2009-12-28 09:45:00,8.23,8.23,8.21,8.22,75600.0,8.23,8.23,8.21,8.22,75600.0
2009-12-28 09:50:00,8.22,8.22,8.21,8.21,123200.0,8.22,8.22,8.21,8.21,123200.0
2009-12-28 09:55:00,8.21,8.21,8.16,8.18,198100.0,8.21,8.21,8.16,8.18,198100.0
2009-12-28 10:00:00,8.18,8.19,8.15,8.18,109900.0,8.18,8.19,8.15,8.18,109900.0
2009-12-28 10:05:00,8.17,8.19,8.17,8.19,86100.0,8.17,8.19,8.17,8.19,86100.0
2009-12-28 10:10:00,8.19,8.21,8.19,8.2,72800.0,8.19,8.21,8.19,8.2,72800.0
2009-12-28 10:15:00,8.19,8.19,8.17,8.19,85400.0,8.19,8.19,8.17,8.19,85400.0
2009-12-28 10:20:00,8.2,8.21,8.19,8.21,22400.0,8.2,8.21,8.19,8.21,22400.0
2009-12-28 10:25:00,8.21,8.25,8.2,8.22,107100.0,8.21,8.25,8.2,8.22,107100.0
2009-12-28 10:30:00,8.23,8.24,8.23,8.23,39900.0,8.23,8.24,8.23,8.23,39900.0
2009-12-28 10:35:00,8.24,8.24,8.23,8.23,65100.0,8.24,8.24,8.23,8.23,65100.0
2009-12-28 10:40:00,8.23,8.23,8.22,8.22,26600.0,8.23,8.23,8.22,8.22,26600.0
2009-12-28 10:45:00,8.22,8.23,8.22,8.23,21700.0,8.22,8.23,8.22,8.23,21700.0
2009-12-28 10:50:00,8.23,8.25,8.23,8.25,98000.0,8.23,8.25,8.23,8.25,98000.0
2009-12-28 10:55:00,8.25,8.27,8.25,8.27,116200.0,8.25,8.27,8.25,8.27,116200.0
2009-12-28 11:00:00,8.26,8.28,8.26,8.28,114100.0,8.26,8.28,8.26,8.28,114100.0
2009-12-28 11:05:00,8.28,8.29,8.27,8.28,111300.0,8.28,8.29,8.27,8.28,111300.0
2009-12-28 11:10:00,8.28,8.28,8.27,8.27,68600.0,8.28,8.28,8.27,8.27,68600.0
2009-12-28 11:15:00,8.27,8.27,8.26,8.26,51800.0,8.27,8.27,8.26,8.26,51800.0
2009-12-28 11:20:00,8.26,8.26,8.24,8.25,45500.0,8.26,8.26,8.24,8.25,45500.0
2009-12-28 11:25:00,8.25,8.25,8.24,8.25,65100.0,8.25,8.25,8.24,8.25,65100.0
2009-12-28 11:30:00,8.25,8.26,8.25,8.26,25900.0,8.25,8.26,8.25,8.26,25900.0
2009-12-28 11:35:00,8.27,8.28,8.27,8.27,53200.0,8.27,8.28,8.27,8.27,53200.0
2009-12-28 11:40:00,8.27,8.27,8.26,8.26,44100.0,8.27,8.27,8.26,8.26,44100.0
2009-12-28 11:45:00,8.26,8.26,8.24,8.25,63700.0,8.26,8.26,8.24,8.25,63700.0
2009-12-28 11:50:00,8.25,8.25,8.24,8.24,58800.0,8.25,8.25,8.24,8.24,58800.0
2009-12-28 11:55:00,8.24,8.24,8.23,8.23,65100.0,8.24,8.24,8.23,8.23,65100.0
2009-12-28 12:00:00,8.23,8.23,8.22,8.23,77000.0,8.23,8.23,8.22,8.23,77000.0
2009-12-28 12:05:00,8.23,8.23,8.23,8.23,27300.0,8.23,8.23,8.23,8.23,27300.0
2009-12-28 12:10:00,8.23,8.24,8.23,8.23,20300.0,8.23,8.24,8.23,8.23,20300.0
2009-12-28 12:15:00,8.23,8.24,8.23,8.23,44100.0,8.23,8.24,8.23,8.23,44100.0
2009-12-28 12:20:00,8.23,8.24,8.23,8.23,24500.0,8.23,8.24,8.23,8.23,24500.0
2009-12-28 12:25:00,8.23,8.23,8.22,8.22,40600.0,8.23,8.23,8.22,8.22,40600.0
2009-12-28 12:30:00,8.22,8.23,8.22,8.23,32200.0,8.22,8.23,8.22,8.23,32200.0
2009-12-28 12:35:00,8.23,8.23,8.23,8.23,16800.0,8.23,8.23,8.23,8.23,16800.0
2009-12-28 12:40:00,8.22,8.23,8.22,8.22,27300.0,8.22,8.23,8.22,8.22,27300.0
2009-12-28 12:45:00,8.22,8.22,8.22,8.22,16100.0,8.22,8.22,8.22,8.22,16100.0
2009-12-28 12:50:00,8.22,8.22,8.22,8.22,9800.0,8.22,8.22,8.22,8.22,9800.0
2009-12-28 12:55:00,8.22,8.23,8.22,8.22,31500.0,8.22,8.23,8.22,8.22,31500.0
2009-12-28 13:00:00,8.22,8.22,8.22,8.22,18200.0,8.22,8.22,8.22,8.22,18200.0
2009-12-28 13:05:00,8.22,8.22,8.22,8.22,18200.0,8.22,8.22,8.22,8.22,18200.0
2009-12-28 13:10:00,8.22,8.22,8.22,8.22,14700.0,8.22,8.22,8.22,8.22,14700.0
2009-12-28 13:15:00,8.22,8.22,8.21,8.22,35000.0,8.22,8.22,8.21,8.22,35000.0
2009-12-28 13:20:00,8.22,8.22,8.22,8.22,13300.0,8.22,8.22,8.22,8.22,13300.0
2009-12-28 13:25:00,8.22,8.22,8.21,8.22,27300.0,8.22,8.22,8.21,8.22,27300.0
2009-12-28 13:30:00,8.22,8.22,8.22,8.22,44100.0,8.22,8.22,8.22,8.22,44100.0
2009-12-28 13:35:00,8.22,8.22,8.19,8.2,119000.0,8.22,8.22,8.19,8.2,119000.0
2009-12-28 13:40:00,8.2,8.2,8.19,8.2,45500.0,8.2,8.2,8.19,8.2,45500.0
2009-12-28 13:45:00,8.2,8.2,8.19,8.2,28700.0,8.2,8.2,8.19,8.2,28700.0
2009-12-28 13:50:00,8.2,8.2,8.2,8.2,18900.0,8.2,8.2,8.2,8.2,18900.0
2009-12-28 13:55:00,8.2,8.2,8.2,8.2,20300.0,8.2,8.2,8.2,8.2,20300.0
2009-12-28 14:00:00,8.2,8.21,8.19,8.19,49000.0,8.2,8.21,8.19,8.19,49000.0
2009-12-28 14:05:00,8.19,8.19,8.18,8.19,35000.0,8.19,8.19,8.18,8.19,35000.0
2009-12-28 14:10:00,8.19,8.19,8.17,8.18,54600.0,8.19,8.19,8.17,8.18,54600.0
2009-12-28 14:15:00,8.18,8.18,8.16,8.16,61600.0,8.18,8.18,8.16,8.16,61600.0
2009-12-28 14:20:00,8.16,8.16,8.14,8.14,79100.0,8.16,8.16,8.14,8.14,79100.0
2009-12-28 14:25:00,8.14,8.15,8.12,8.13,88900.0,8.14,8.15,8.12,8.13,88900.0
2009-12-28 14:30:00,8.13,8.16,8.13,8.16,75600.0,8.13,8.16,8.13,8.16,75600.0
2009-12-28 14:35:00,8.16,8.17,8.16,8.17,90300.0,8.16,8.17,8.16,8.17,90300.0
2009-12-28 14:40:00,8.17,8.17,8.16,8.17,72800.0,8.17,8.17,8.16,8.17,72800.0
2009-12-28 14:45:00,8.17,8.19,8.17,8.19,35000.0,8.17,8.19,8.17,8.19,35000.0
2009-12-28 14:50:00,8.19,8.2,8.19,8.2,45500.0,8.19,8.2,8.19,8.2,45500.0
2009-12-28 14:55:00,8.2,8.21,8.19,8.2,46200.0,8.2,8.21,8.19,8.2,46200.0
2009-12-28 15:00:00,8.2,8.2,8.19,8.2,30100.0,8.2,8.2,8.19,8.2,30100.0
2009-12-28 15:05:00,8.2,8.21,8.19,8.2,75600.0,8.2,8.21,8.19,8.2,75600.0
2009-12-28 15:10:00,8.2,8.21,8.2,8.21,28700.0,8.2,8.21,8.2,8.21,28700.0
2009-12-28 15:15:00,8.21,8.21,8.2,8.21,53200.0,8.21,8.21,8.2,8.21,53200.0
2009-12-28 15:20:00,8.21,8.21,8.2,8.21,62300.0,8.21,8.21,8.2,8.21,62300.0
2009-12-28 15:25:00,8.21,8.21,8.18,8.19,121100.0,8.21,8.21,8.18,8.19,121100.0
2009-12-28 15:30:00,8.19,8.19,8.18,8.19,32200.0,8.19,8.19,8.18,8.19,32200.0
2009-12-28 15:35:00,8.18,8.2,8.18,8.19,104300.0,8.18,8.2,8.18,8.19,104300.0
2009-12-28 15:40:00,8.19,8.2,8.18,8.19,53900.0,8.19,8.2,8.18,8.19,53900.0
2009-12-28 15:45:00,8.19,8.19,8.18,8.18,39200.0,8.19,8.19,8.18,8.18,39200.0
2009-12-28 15:50:00,8.18,8.18,8.17,8.18,142800.0,8.18,8.18,8.17,8.18,142800.0
2009-12-28 15:55:00,8.18,8.2,8.18,8.19,206500.0,8.18,8.2,8.18,8.19,206500.0
2009-12-29 09:30:00,8.26,8.28,8.24,8.25,109200.0,8.26,8.28,8.24,8.25,109200.0
2009-12-29 09:35:00,8.24,8.24,8.22,8.22,53200.0,8.24,8.24,8.22,8.22,53200.0
2009-12-29 09:40:00,8.22,8.24,8.22,8.23,18200.0,8.22,8.24,8.22,8.23,18200.0
2009-12-29 09:45:00,8.24,8.24,8.22,8.22,44100.0,8.24,8.24,8.22,8.22,44100.0
2009-12-29 09:50:00,8.22,8.23,8.22,8.23,51100.0,8.22,8.23,8.22,8.23,51100.0
2009-12-29 09:55:00,8.22,8.22,8.21,8.21,37100.0,8.22,8.22,8.21,8.21,37100.0
2009-12-29 10:00:00,8.22,8.23,8.21,8.21,65800.0,8.22,8.23,8.21,8.21,65800.0
2009-12-29 10:05:00,8.21,8.22,8.19,8.2,77000.0,8.21,8.22,8.19,8.2,77000.0
2009-12-29 10:10:00,8.2,8.21,8.2,8.21,28700.0,8.2,8.21,8.2,8.21,28700.0
2009-12-29 10:15:00,8.22,8.23,8.22,8.23,30800.0,8.22,8.23,8.22,8.23,30800.0
2009-12-29 10:20:00,8.23,8.23,8.22,8.22,30800.0,8.23,8.23,8.22,8.22,30800.0
2009-12-29 10:25:00,8.23,8.23,8.22,8.22,28700.0,8.23,8.23,8.22,8.22,28700.0
2009-12-29 10:30:00,8.22,8.22,8.2,8.2,35000.0,8.22,8.22,8.2,8.2,35000.0
2009-12-29 10:35:00,8.2,8.21,8.2,8.2,14700.0,8.2,8.21,8.2,8.2,14700.0
2009-12-29 10:40:00,8.2,8.2,8.2,8.2,10500.0,8.2,8.2,8.2,8.2,10500.0
2009-12-29 10:45:00,8.2,8.2,8.2,8.2,11200.0,8.2,8.2,8.2,8.2,11200.0
2009-12-29 10:50:00,8.2,8.21,8.2,8.21,20300.0,8.2,8.21,8.2,8.21,20300.0
2009-12-29 10:55:00,8.22,8.22,8.21,8.21,13300.0,8.22,8.22,8.21,8.21,13300.0
2009-12-29 11:00:00,8.22,8.22,8.2,8.21,44800.0,8.22,8.22,8.2,8.21,44800.0
2009-12-29 11:05:00,8.21,8.22,8.21,8.22,28700.0,8.21,8.22,8.21,8.22,28700.0
2009-12-29 11:10:00,8.21,8.21,8.2,8.21,27300.0,8.21,8.21,8.2,8.21,27300.0
2009-12-29 11:15:00,8.21,8.21,8.2,8.21,37800.0,8.21,8.21,8.2,8.21,37800.0
2009-12-29 11:20:00,8.2,8.21,8.2,8.21,56000.0,8.2,8.21,8.2,8.21,56000.0
2009-12-29 11:25:00,8.2,8.21,8.19,8.19,67900.0,8.2,8.21,8.19,8.19,67900.0
2009-12-29 11:30:00,8.19,8.21,8.19,8.21,42700.0,8.19,8.21,8.19,8.21,42700.0
2009-12-29 11:35:00,8.2,8.21,8.2,8.2,32900.0,8.2,8.21,8.2,8.2,32900.0
2009-12-29 11:40:00,8.2,8.2,8.19,8.19,27300.0,8.2,8.2,8.19,8.19,27300.0
2009-12-29 11:45:00,8.2,8.2,8.19,8.19,46200.0,8.2,8.2,8.19,8.19,46200.0
2009-12-29 11:50:00,8.19,8.2,8.18,8.19,49700.0,8.19,8.2,8.18,8.19,49700.0
2009-12-29 11:55:00,8.19,8.19,8.19,8.19,30100.0,8.19,8.19,8.19,8.19,30100.0
2009-12-29 12:00:00,8.19,8.19,8.18,8.18,108500.0,8.19,8.19,8.18,8.18,108500.0
2009-12-29 12:05:00,8.18,8.19,8.18,8.19,31500.0,8.18,8.19,8.18,8.19,31500.0
2009-12-29 12:10:00,8.19,8.19,8.17,8.18,50400.0,8.19,8.19,8.17,8.18,50400.0
2009-12-29 12:15:00,8.18,8.18,8.18,8.18,14000.0,8.18,8.18,8.18,8.18,14000.0
2009-12-29 12:20:00,8.19,8.21,8.18,8.2,220500.0,8.19,8.21,8.18,8.2,220500.0
2009-12-29 12:25:00,8.21,8.21,8.19,8.19,64400.0,8.21,8.21,8.19,8.19,64400.0
2009-12-29 12:30:00,8.2,8.2,8.18,8.19,65100.0,8.2,8.2,8.18,8.19,65100.0
2009-12-29 12:35:00,8.19,8.19,8.18,8.18,23800.0,8.19,8.19,8.18,8.18,23800.0
2009-12-29 12:40:00,8.19,8.2,8.18,8.2,10500.0,8.19,8.2,8.18,8.2,10500.0
2009-12-29 12:45:00,8.2,8.2,8.19,8.19,5600.0,8.2,8.2,8.19,8.19,5600.0
2009-12-29 12:50:00,8.19,8.21,8.19,8.2,25900.0,8.19,8.21,8.19,8.2,25900.0
2009-12-29 12:55:00,8.2,8.2,8.19,8.19,16800.0,8.2,8.2,8.19,8.19,16800.0
2009-12-29 13:00:00,8.19,8.19,8.19,8.19,25900.0,8.19,8.19,8.19,8.19,25900.0
2009-12-29 13:05:00,8.19,8.19,8.18,8.18,39900.0,8.19,8.19,8.18,8.18,39900.0
2009-12-29 13:10:00,8.18,8.19,8.18,8.19,17500.0,8.18,8.19,8.18,8.19,17500.0
2009-12-29 13:15:00,8.19,8.19,8.19,8.19,6300.0,8.19,8.19,8.19,8.19,6300.0
2009-12-29 13:20:00,8.19,8.19,8.19,8.19,19600.0,8.19,8.19,8.19,8.19,19600.0
2009-12-29 13:25:00,8.19,8.2,8.19,8.19,42700.0,8.19,8.2,8.19,8.19,42700.0
2009-12-29 13:30:00,8.19,8.19,8.19,8.19,26600.0,8.19,8.19,8.19,8.19,26600.0
2009-12-29 13:35:00,8.19,8.19,8.19,8.19,21700.0,8.19,8.19,8.19,8.19,21700.0
2009-12-29 13:40:00,8.19,8.19,8.18,8.19,74200.0,8.19,8.19,8.18,8.19,74200.0
2009-12-29 13:45:00,8.19,8.19,8.19,8.19,33600.0,8.19,8.19,8.19,8.19,33600.0
2009-12-29 13:50:00,8.19,8.2,8.19,8.2,87500.0,8.19,8.2,8.19,8.2,87500.0
2009-12-29 13:55:00,8.2,8.2,8.2,8.2,15400.0,8.2,8.2,8.2,8.2,15400.0
2009-12-29 14:00:00,8.2,8.2,8.18,8.18,72800.0,8.2,8.2,8.18,8.18,72800.0
2009-12-29 14:05:00,8.18,8.2,8.18,8.19,36400.0,8.18,8.2,8.18,8.19,36400.0
2009-12-29 14:10:00,8.19,8.19,8.17,8.18,172900.0,8.19,8.19,8.17,8.18,172900.0
2009-12-29 14:15:00,8.18,8.19,8.17,8.18,100800.0,8.18,8.19,8.17,8.18,100800.0
2009-12-29 14:20:00,8.18,8.19,8.18,8.19,28000.0,8.18,8.19,8.18,8.19,28000.0
2009-12-29 14:25:00,8.18,8.19,8.17,8.18,37800.0,8.18,8.19,8.17,8.18,37800.0
2009-12-29 14:30:00,8.17,8.18,8.17,8.18,60200.0,8.17,8.18,8.17,8.18,60200.0
2009-12-29 14:35:00,8.18,8.18,8.17,8.17,89600.0,8.18,8.18,8.17,8.17,89600.0
2009-12-29 14:40:00,8.17,8.18,8.17,8.17,32900.0,8.17,8.18,8.17,8.17,32900.0
2009-12-29 14:45:00,8.17,8.17,8.16,8.16,88900.0,8.17,8.17,8.16,8.16,88900.0
2009-12-29 14:50:00,8.16,8.16,8.15,8.16,122500.0,8.16,8.16,8.15,8.16,122500.0
2009-12-29 14:55:00,8.15,8.16,8.15,8.16,24500.0,8.15,8.16,8.15,8.16,24500.0
2009-12-29 15:00:00,8.17,8.17,8.16,8.16,82600.0,8.17,8.17,8.16,8.16,82600.0
2009-12-29 15:05:00,8.16,8.16,8.15,8.15,114800.0,8.16,8.16,8.15,8.15,114800.0
2009-12-29 15:10:00,8.14,8.15,8.14,8.15,86100.0,8.14,8.15,8.14,8.15,86100.0
2009-12-29 15:15:00,8.15,8.15,8.14,8.14,109900.0,8.15,8.15,8.14,8.14,109900.0
2009-12-29 15:20:00,8.15,8.16,8.15,8.16,119000.0,8.15,8.16,8.15,8.16,119000.0
2009-12-29 15:25:00,8.16,8.17,8.15,8.15,146300.0,8.16,8.17,8.15,8.15,146300.0
2009-12-29 15:30:00,8.15,8.16,8.15,8.16,84700.0,8.15,8.16,8.15,8.16,84700.0
2009-12-29 15:35:00,8.16,8.16,8.14,8.14,84000.0,8.16,8.16,8.14,8.14,84000.0
2009-12-29 15:40:00,8.15,8.15,8.14,8.14,168000.0,8.15,8.15,8.14,8.14,168000.0
2009-12-29 15:45:00,8.14,8.15,8.13,8.15,165900.0,8.14,8.15,8.13,8.15,165900.0
2009-12-29 15:50:00,8.15,8.15,8.14,8.14,144200.0,8.15,8.15,8.14,8.14,144200.0
2009-12-29 15:55:00,8.14,8.15,8.14,8.14,193200.0,8.14,8.15,8.14,8.14,193200.0
2009-12-30 09:30:00,8.14,8.14,8.1,8.11,88900.0,8.14,8.14,8.1,8.11,88900.0
2009-12-30 09:35:00,8.09,8.09,8.04,8.06,162400.0,8.09,8.09,8.04,8.06,162400.0
2009-12-30 09:40:00,8.06,8.06,8.03,8.05,71400.0,8.06,8.06,8.03,8.05,71400.0
2009-12-30 09:45:00,8.04,8.07,8.04,8.05,41300.0,8.04,8.07,8.04,8.05,41300.0
2009-12-30 09:50:00,8.04,8.05,8.01,8.03,94500.0,8.04,8.05,8.01,8.03,94500.0
2009-12-30 09:55:00,8.02,8.03,7.98,8.0,142100.0,8.02,8.03,7.98,8.0,142100.0
2009-12-30 10:00:00,8.0,8.02,8.0,8.01,58100.0,8.0,8.02,8.0,8.01,58100.0
2009-12-30 10:05:00,8.01,8.03,8.01,8.03,26600.0,8.01,8.03,8.01,8.03,26600.0
2009-12-30 10:10:00,8.04,8.04,7.98,8.0,65800.0,8.04,8.04,7.98,8.0,65800.0
2009-12-30 10:15:00,8.0,8.03,7.99,8.03,126000.0,8.0,8.03,7.99,8.03,126000.0
2009-12-30 10:20:00,8.03,8.03,8.01,8.01,66500.0,8.03,8.03,8.01,8.01,66500.0
2009-12-30 10:25:00,8.01,8.03,8.01,8.02,63000.0,8.01,8.03,8.01,8.02,63000.0
2009-12-30 10:30:00,8.02,8.02,8.0,8.01,54600.0,8.02,8.02,8.0,8.01,54600.0
2009-12-30 10:35:00,8.01,8.05,7.99,7.99,165900.0,8.01,8.05,7.99,7.99,165900.0
2009-12-30 10:40:00,7.99,8.0,7.99,8.0,24500.0,7.99,8.0,7.99,8.0,24500.0
2009-12-30 10:45:00,8.0,8.01,7.99,8.0,21000.0,8.0,8.01,7.99,8.0,21000.0
2009-12-30 10:50:00,8.0,8.01,8.0,8.01,21700.0,8.0,8.01,8.0,8.01,21700.0
2009-12-30 10:55:00,8.01,8.01,8.0,8.0,11900.0,8.01,8.01,8.0,8.0,11900.0
2009-12-30 11:00:00,8.0,8.0,7.99,7.99,35000.0,8.0,8.0,7.99,7.99,35000.0
2009-12-30 11:05:00,8.0,8.0,7.99,7.99,20300.0,8.0,8.0,7.99,7.99,20300.0
2009-12-30 11:10:00,7.99,7.99,7.98,7.98,35000.0,7.99,7.99,7.98,7.98,35000.0
2009-12-30 11:15:00,7.99,7.99,7.97,7.97,46900.0,7.99,7.99,7.97,7.97,46900.0
2009-12-30 11:20:00,7.97,7.98,7.97,7.97,41300.0,7.97,7.98,7.97,7.97,41300.0
2009-12-30 11:25:00,7.97,7.97,7.96,7.97,23100.0,7.97,7.97,7.96,7.97,23100.0
2009-12-30 11:30:00,7.97,7.97,7.96,7.97,69300.0,7.97,7.97,7.96,7.97,69300.0
2009-12-30 11:35:00,7.97,7.97,7.96,7.96,50400.0,7.97,7.97,7.96,7.96,50400.0
2009-12-30 11:40:00,7.96,7.96,7.95,7.96,71400.0,7.96,7.96,7.95,7.96,71400.0
2009-12-30 11:45:00,7.95,7.98,7.95,7.97,49000.0,7.95,7.98,7.95,7.97,49000.0
2009-12-30 11:50:00,7.97,7.98,7.97,7.98,63000.0,7.97,7.98,7.97,7.98,63000.0
2009-12-30 11:55:00,7.98,7.99,7.98,7.99,43400.0,7.98,7.99,7.98,7.99,43400.0
2009-12-30 12:00:00,7.99,7.99,7.99,7.99,23100.0,7.99,7.99,7.99,7.99,23100.0
2009-12-30 12:05:00,7.99,7.99,7.98,7.98,69300.0,7.99,7.99,7.98,7.98,69300.0
2009-12-30 12:10:00,7.99,7.99,7.98,7.98,29400.0,7.99,7.99,7.98,7.98,29400.0
2009-12-30 12:15:00,7.98,7.98,7.97,7.97,30100.0,7.98,7.98,7.97,7.97,30100.0
2009-12-30 12:20:00,7.97,7.98,7.97,7.98,44100.0,7.97,7.98,7.97,7.98,44100.0
2009-12-30 12:25:00,7.98,7.98,7.97,7.97,18200.0,7.98,7.98,7.97,7.97,18200.0
2009-12-30 12:30:00,7.97,7.97,7.96,7.96,25200.0,7.97,7.97,7.96,7.96,25200.0
2009-12-30 12:35:00,7.96,7.96,7.95,7.95,32900.0,7.96,7.96,7.95,7.95,32900.0
2009-12-30 12:40:00,7.95,7.95,7.93,7.93,55300.0,7.95,7.95,7.93,7.93,55300.0
2009-12-30 12:45:00,7.93,7.94,7.93,7.93,23800.0,7.93,7.94,7.93,7.93,23800.0
2009-12-30 12:50:00,7.93,7.93,7.92,7.93,51100.0,7.93,7.93,7.92,7.93,51100.0
2009-12-30 12:55:00,7.93,7.93,7.92,7.93,30100.0,7.93,7.93,7.92,7.93,30100.0
2009-12-30 13:00:00,7.93,7.95,7.93,7.95,20300.0,7.93,7.95,7.93,7.95,20300.0
2009-12-30 13:05:00,7.95,7.95,7.95,7.95,49000.0,7.95,7.95,7.95,7.95,49000.0
2009-12-30 13:10:00,7.95,7.95,7.93,7.94,58800.0,7.95,7.95,7.93,7.94,58800.0
2009-12-30 13:15:00,7.94,7.94,7.93,7.94,29400.0,7.94,7.94,7.93,7.94,29400.0
2009-12-30 13:20:00,7.93,7.94,7.93,7.93,22400.0,7.93,7.94,7.93,7.93,22400.0
2009-12-30 13:25:00,7.93,7.94,7.92,7.92,81900.0,7.93,7.94,7.92,7.92,81900.0
2009-12-30 13:30:00,7.92,7.92,7.91,7.92,44800.0,7.92,7.92,7.91,7.92,44800.0
2009-12-30 13:35:00,7.92,7.92,7.92,7.92,15400.0,7.92,7.92,7.92,7.92,15400.0
2009-12-30 13:40:00,7.92,7.92,7.91,7.91,88900.0,7.92,7.92,7.91,7.91,88900.0
2009-12-30 13:45:00,7.91,7.91,7.89,7.9,81200.0,7.91,7.91,7.89,7.9,81200.0
2009-12-30 13:50:00,7.9,7.9,7.9,7.9,34300.0,7.9,7.9,7.9,7.9,34300.0
2009-12-30 13:55:00,7.9,7.9,7.89,7.9,19600.0,7.9,7.9,7.89,7.9,19600.0
2009-12-30 14:00:00,7.9,7.91,7.9,7.91,28000.0,7.9,7.91,7.9,7.91,28000.0
2009-12-30 14:05:00,7.91,7.91,7.9,7.91,53900.0,7.91,7.91,7.9,7.91,53900.0
2009-12-30 14:10:00,7.91,7.92,7.91,7.91,66500.0,7.91,7.92,7.91,7.91,66500.0
2009-12-30 14:15:00,7.91,7.92,7.91,7.91,105700.0,7.91,7.92,7.91,7.91,105700.0
2009-12-30 14:20:00,7.91,7.92,7.91,7.92,35000.0,7.91,7.92,7.91,7.92,35000.0
2009-12-30 14:25:00,7.92,7.92,7.91,7.91,72100.0,7.92,7.92,7.91,7.91,72100.0
2009-12-30 14:30:00,7.91,7.92,7.91,7.91,48300.0,7.91,7.92,7.91,7.91,48300.0
2009-12-30 14:35:00,7.91,7.92,7.91,7.92,36400.0,7.91,7.92,7.91,7.92,36400.0
2009-12-30 14:40:00,7.92,7.93,7.91,7.93,102900.0,7.92,7.93,7.91,7.93,102900.0
2009-12-30 14:45:00,7.93,7.95,7.93,7.95,60900.0,7.93,7.95,7.93,7.95,60900.0
2009-12-30 14:50:00,7.95,7.95,7.94,7.94,58800.0,7.95,7.95,7.94,7.94,58800.0
2009-12-30 14:55:00,7.94,7.94,7.93,7.93,15400.0,7.94,7.94,7.93,7.93,15400.0
2009-12-30 15:00:00,7.93,7.94,7.93,7.94,49700.0,7.93,7.94,7.93,7.94,49700.0
2009-12-30 15:05:00,7.94,7.94,7.94,7.94,32200.0,7.94,7.94,7.94,7.94,32200.0
2009-12-30 15:10:00,7.94,7.94,7.93,7.93,24500.0,7.94,7.94,7.93,7.93,24500.0
2009-12-30 15:15:00,7.93,7.93,7.93,7.93,30800.0,7.93,7.93,7.93,7.93,30800.0
2009-12-30 15:20:00,7.93,7.94,7.93,7.94,38500.0,7.93,7.94,7.93,7.94,38500.0
2009-12-30 15:25:00,7.93,7.94,7.93,7.93,42700.0,7.93,7.94,7.93,7.93,42700.0
2009-12-30 15:30:00,7.93,7.94,7.93,7.94,48300.0,7.93,7.94,7.93,7.94,48300.0
2009-12-30 15:35:00,7.94,7.94,7.93,7.94,55300.0,7.94,7.94,7.93,7.94,55300.0
2009-12-30 15:40:00,7.93,7.94,7.93,7.93,80500.0,7.93,7.94,7.93,7.93,80500.0
2009-12-30 15:45:00,7.93,7.95,7.93,7.95,100100.0,7.93,7.95,7.93,7.95,100100.0
2009-12-30 15:50:00,7.95,7.96,7.95,7.96,93100.0,7.95,7.96,7.95,7.96,93100.0
2009-12-30 15:55:00,7.96,7.96,7.94,7.94,221900.0,7.96,7.96,7.94,7.94,221900.0
2009-12-31 09:30:00,7.95,8.0,7.92,7.99,149800.0,7.95,8.0,7.92,7.99,149800.0
2009-12-31 09:35:00,8.0,8.0,7.98,7.98,42700.0,8.0,8.0,7.98,7.98,42700.0
2009-12-31 09:40:00,7.98,7.99,7.98,7.99,30800.0,7.98,7.99,7.98,7.99,30800.0
2009-12-31 09:45:00,7.99,8.0,7.98,7.99,14700.0,7.99,8.0,7.98,7.99,14700.0
2009-12-31 09:50:00,7.99,8.01,7.99,8.0,153300.0,7.99,8.01,7.99,8.0,153300.0
2009-12-31 09:55:00,7.99,8.0,7.96,7.97,72100.0,7.99,8.0,7.96,7.97,72100.0
2009-12-31 10:00:00,7.97,7.98,7.94,7.95,95200.0,7.97,7.98,7.94,7.95,95200.0
2009-12-31 10:05:00,7.95,7.95,7.88,7.9,285600.0,7.95,7.95,7.88,7.9,285600.0
2009-12-31 10:10:00,7.9,7.9,7.88,7.89,81900.0,7.9,7.9,7.88,7.89,81900.0
2009-12-31 10:15:00,7.89,7.9,7.89,7.9,74900.0,7.89,7.9,7.89,7.9,74900.0
2009-12-31 10:20:00,7.9,7.9,7.9,7.9,77700.0,7.9,7.9,7.9,7.9,77700.0
2009-12-31 10:25:00,7.9,7.91,7.9,7.9,33600.0,7.9,7.91,7.9,7.9,33600.0
2009-12-31 10:30:00,7.9,7.93,7.9,7.93,54600.0,7.9,7.93,7.9,7.93,54600.0
2009-12-31 10:35:00,7.92,7.93,7.9,7.92,79800.0,7.92,7.93,7.9,7.92,79800.0
2009-12-31 10:40:00,7.93,7.93,7.92,7.93,19600.0,7.93,7.93,7.92,7.93,19600.0
2009-12-31 10:45:00,7.93,7.93,7.92,7.92,59500.0,7.93,7.93,7.92,7.92,59500.0
2009-12-31 10:50:00,7.92,7.93,7.92,7.93,14000.0,7.92,7.93,7.92,7.93,14000.0
2009-12-31 10:55:00,7.93,7.93,7.93,7.93,88900.0,7.93,7.93,7.93,7.93,88900.0
2009-12-31 11:00:00,7.93,7.94,7.93,7.93,56000.0,7.93,7.94,7.93,7.93,56000.0
2009-12-31 11:05:00,7.92,7.92,7.88,7.88,127400.0,7.92,7.92,7.88,7.88,127400.0
2009-12-31 11:10:00,7.88,7.89,7.88,7.89,9100.0,7.88,7.89,7.88,7.89,9100.0
2009-12-31 11:15:00,7.89,7.89,7.88,7.88,18900.0,7.89,7.89,7.88,7.88,18900.0
2009-12-31 11:20:00,7.88,7.89,7.88,7.89,18200.0,7.88,7.89,7.88,7.89,18200.0
2009-12-31 11:25:00,7.88,7.9,7.88,7.9,25200.0,7.88,7.9,7.88,7.9,25200.0
2009-12-31 11:30:00,7.9,7.9,7.89,7.9,42700.0,7.9,7.9,7.89,7.9,42700.0
2009-12-31 11:35:00,7.9,7.91,7.9,7.9,54600.0,7.9,7.91,7.9,7.9,54600.0
2009-12-31 11:40:00,7.9,7.9,7.89,7.89,29400.0,7.9,7.9,7.89,7.89,29400.0
2009-12-31 11:45:00,7.89,7.9,7.89,7.9,45500.0,7.89,7.9,7.89,7.9,45500.0
2009-12-31 11:50:00,7.9,7.9,7.89,7.89,39200.0,7.9,7.9,7.89,7.89,39200.0
2009-12-31 11:55:00,7.89,7.9,7.89,7.89,58800.0,7.89,7.9,7.89,7.89,58800.0
2009-12-31 12:00:00,7.89,7.89,7.88,7.88,30800.0,7.89,7.89,7.88,7.88,30800.0
2009-12-31 12:05:00,7.88,7.89,7.88,7.89,41300.0,7.88,7.89,7.88,7.89,41300.0
2009-12-31 12:10:00,7.89,7.89,7.88,7.89,18200.0,7.89,7.89,7.88,7.89,18200.0
2009-12-31 12:15:00,7.89,7.89,7.89,7.89,11900.0,7.89,7.89,7.89,7.89,11900.0
2009-12-31 12:20:00,7.89,7.89,7.89,7.89,9800.0,7.89,7.89,7.89,7.89,9800.0
2009-12-31 12:25:00,7.89,7.89,7.88,7.88,14000.0,7.89,7.89,7.88,7.88,14000.0
2009-12-31 12:30:00,7.88,7.89,7.88,7.88,42700.0,7.88,7.89,7.88,7.88,42700.0
2009-12-31 12:35:00,7.89,7.89,7.88,7.88,6300.0,7.89,7.89,7.88,7.88,6300.0
2009-12-31 12:40:00,7.89,7.89,7.88,7.89,33600.0,7.89,7.89,7.88,7.89,33600.0
2009-12-31 12:45:00,7.88,7.89,7.88,7.89,13300.0,7.88,7.89,7.88,7.89,13300.0
2009-12-31 12:50:00,7.89,7.89,7.89,7.89,13300.0,7.89,7.89,7.89,7.89,13300.0
2009-12-31 12:55:00,7.89,7.89,7.89,7.89,12600.0,7.89,7.89,7.89,7.89,12600.0
2009-12-31 13:00:00,7.89,7.89,7.89,7.89,13300.0,7.89,7.89,7.89,7.89,13300.0
2009-12-31 13:05:00,7.89,7.89,7.89,7.89,30100.0,7.89,7.89,7.89,7.89,30100.0
2009-12-31 13:10:00,7.89,7.89,7.88,7.89,25900.0,7.89,7.89,7.88,7.89,25900.0
2009-12-31 13:15:00,7.88,7.89,7.88,7.88,11200.0,7.88,7.89,7.88,7.88,11200.0
2009-12-31 13:20:00,7.88,7.89,7.88,7.89,11900.0,7.88,7.89,7.88,7.89,11900.0
2009-12-31 13:25:00,7.89,7.89,7.89,7.89,8400.0,7.89,7.89,7.89,7.89,8400.0
2009-12-31 13:30:00,7.89,7.9,7.89,7.89,27300.0,7.89,7.9,7.89,7.89,27300.0
2009-12-31 13:35:00,7.9,7.9,7.9,7.9,36400.0,7.9,7.9,7.9,7.9,36400.0
2009-12-31 13:40:00,7.9,7.9,7.89,7.89,30800.0,7.9,7.9,7.89,7.89,30800.0
2009-12-31 13:45:00,7.89,7.89,7.89,7.89,25900.0,7.89,7.89,7.89,7.89,25900.0
2009-12-31 13:50:00,7.89,7.9,7.88,7.89,30100.0,7.89,7.9,7.88,7.89,30100.0
2009-12-31 13:55:00,7.89,7.89,7.89,7.89,27300.0,7.89,7.89,7.89,7.89,27300.0
2009-12-31 14:00:00,7.89,7.9,7.89,7.89,16800.0,7.89,7.9,7.89,7.89,16800.0
2009-12-31 14:05:00,7.89,7.89,7.88,7.88,42000.0,7.89,7.89,7.88,7.88,42000.0
2009-12-31 14:10:00,7.88,7.89,7.88,7.89,63700.0,7.88,7.89,7.88,7.89,63700.0
2009-12-31 14:15:00,7.89,7.89,7.89,7.89,13300.0,7.89,7.89,7.89,7.89,13300.0
2009-12-31 14:20:00,7.89,7.89,7.88,7.88,22400.0,7.89,7.89,7.88,7.88,22400.0
2009-12-31 14:25:00,7.89,7.89,7.89,7.89,12600.0,7.89,7.89,7.89,7.89,12600.0
2009-12-31 14:30:00,7.89,7.9,7.89,7.89,28700.0,7.89,7.9,7.89,7.89,28700.0
2009-12-31 14:35:00,7.89,7.9,7.89,7.9,38500.0,7.89,7.9,7.89,7.9,38500.0
2009-12-31 14:40:00,7.9,7.9,7.9,7.9,39900.0,7.9,7.9,7.9,7.9,39900.0
2009-12-31 14:45:00,7.9,7.9,7.9,7.9,25900.0,7.9,7.9,7.9,7.9,25900.0
2009-12-31 14:50:00,7.9,7.91,7.9,7.91,63000.0,7.9,7.91,7.9,7.91,63000.0
2009-12-31 14:55:00,7.91,7.91,7.91,7.91,61600.0,7.91,7.91,7.91,7.91,61600.0
2009-12-31 15:00:00,7.91,7.92,7.91,7.92,42700.0,7.91,7.92,7.91,7.92,42700.0
2009-12-31 15:05:00,7.92,7.93,7.92,7.92,36400.0,7.92,7.93,7.92,7.92,36400.0
2009-12-31 15:10:00,7.92,7.92,7.91,7.92,106400.0,7.92,7.92,7.91,7.92,106400.0
2009-12-31 15:15:00,7.92,7.93,7.92,7.93,33600.0,7.92,7.93,7.92,7.93,33600.0
2009-12-31 15:20:00,7.92,7.92,7.92,7.92,23800.0,7.92,7.92,7.92,7.92,23800.0
2009-12-31 15:25:00,7.92,7.92,7.91,7.91,43400.0,7.92,7.92,7.91,7.91,43400.0
2009-12-31 15:30:00,7.91,7.91,7.91,7.91,43400.0,7.91,7.91,7.91,7.91,43400.0
2009-12-31 15:35:00,7.91,7.92,7.91,7.92,123200.0,7.91,7.92,7.91,7.92,123200.0
2009-12-31 15:40:00,7.92,7.92,7.91,7.91,151900.0,7.92,7.92,7.91,7.91,151900.0
2009-12-31 15:45:00,7.91,7.91,7.9,7.91,276500.0,7.91,7.91,7.9,7.91,276500.0
2009-12-31 15:50:00,7.91,7.91,7.89,7.89,235200.0,7.91,7.91,7.89,7.89,235200.0
2009-12-31 15:55:00,7.89,7.89,7.86,7.88,560000.0,7.89,7.89,7.86,7.88,560000.0
2010-01-04 09:30:00,7.93,7.96,7.89,7.91,678300.0,7.93,7.96,7.89,7.91,678300.0
2010-01-04 09:35:00,7.91,7.94,7.9,7.91,270200.0,7.91,7.94,7.9,7.91,270200.0
2010-01-04 09:40:00,7.91,7.92,7.89,7.89,382900.0,7.91,7.92,7.89,7.89,382900.0
2010-01-04 09:45:00,7.9,7.92,7.89,7.9,291900.0,7.9,7.92,7.89,7.9,291900.0
2010-01-04 09:50:00,7.9,7.9,7.89,7.89,183400.0,7.9,7.9,7.89,7.89,183400.0
2010-01-04 09:55:00,7.89,7.9,7.87,7.87,331100.0,7.89,7.9,7.87,7.87,331100.0
2010-01-04 10:00:00,7.88,7.88,7.78,7.79,627200.0,7.88,7.88,7.78,7.79,627200.0
2010-01-04 10:05:00,7.79,7.82,7.78,7.81,340900.0,7.79,7.82,7.78,7.81,340900.0
2010-01-04 10:10:00,7.81,7.81,7.73,7.74,428400.0,7.81,7.81,7.73,7.74,428400.0
2010-01-04 10:15:00,7.75,7.76,7.73,7.73,205100.0,7.75,7.76,7.73,7.73,205100.0
2010-01-04 10:20:00,7.73,7.74,7.72,7.72,229600.0,7.73,7.74,7.72,7.72,229600.0
2010-01-04 10:25:00,7.72,7.74,7.72,7.73,225400.0,7.72,7.74,7.72,7.73,225400.0
2010-01-04 10:30:00,7.73,7.74,7.72,7.72,105000.0,7.73,7.74,7.72,7.72,105000.0
2010-01-04 10:35:00,7.72,7.73,7.68,7.7,448000.0,7.72,7.73,7.68,7.7,448000.0
2010-01-04 10:40:00,7.7,7.7,7.67,7.68,222600.0,7.7,7.7,7.67,7.68,222600.0
2010-01-04 10:45:00,7.68,7.7,7.67,7.68,163100.0,7.68,7.7,7.67,7.68,163100.0
2010-01-04 10:50:00,7.68,7.7,7.68,7.69,76300.0,7.68,7.7,7.68,7.69,76300.0
2010-01-04 10:55:00,7.69,7.69,7.64,7.65,187600.0,7.69,7.69,7.64,7.65,187600.0
2010-01-04 11:00:00,7.64,7.65,7.58,7.6,505400.0,7.64,7.65,7.58,7.6,505400.0
2010-01-04 11:05:00,7.6,7.66,7.6,7.65,279300.0,7.6,7.66,7.6,7.65,279300.0
2010-01-04 11:10:00,7.65,7.65,7.63,7.64,77700.0,7.65,7.65,7.63,7.64,77700.0
2010-01-04 11:15:00,7.64,7.64,7.62,7.62,155400.0,7.64,7.64,7.62,7.62,155400.0
2010-01-04 11:20:00,7.62,7.64,7.6,7.64,385700.0,7.62,7.64,7.6,7.64,385700.0
2010-01-04 11:25:00,7.63,7.63,7.58,7.61,261800.0,7.63,7.63,7.58,7.61,261800.0
2010-01-04 11:30:00,7.61,7.63,7.61,7.62,168700.0,7.61,7.63,7.61,7.62,168700.0
2010-01-04 11:35:00,7.62,7.63,7.59,7.59,112700.0,7.62,7.63,7.59,7.59,112700.0
2010-01-04 11:40:00,7.59,7.61,7.59,7.59,181300.0,7.59,7.61,7.59,7.59,181300.0
2010-01-04 11:45:00,7.59,7.61,7.59,7.6,139300.0,7.59,7.61,7.59,7.6,139300.0
2010-01-04 11:50:00,7.6,7.61,7.59,7.6,92400.0,7.6,7.61,7.59,7.6,92400.0
2010-01-04 11:55:00,7.6,7.61,7.59,7.59,96600.0,7.6,7.61,7.59,7.59,96600.0
2010-01-04 12:00:00,7.6,7.6,7.57,7.57,452900.0,7.6,7.6,7.57,7.57,452900.0
2010-01-04 12:05:00,7.57,7.59,7.57,7.59,211400.0,7.57,7.59,7.57,7.59,211400.0
2010-01-04 12:10:00,7.59,7.6,7.57,7.59,163100.0,7.59,7.6,7.57,7.59,163100.0
2010-01-04 12:15:00,7.59,7.62,7.59,7.59,152600.0,7.59,7.62,7.59,7.59,152600.0
2010-01-04 12:20:00,7.59,7.6,7.58,7.59,181300.0,7.59,7.6,7.58,7.59,181300.0
2010-01-04 12:25:00,7.6,7.61,7.6,7.6,121800.0,7.6,7.61,7.6,7.6,121800.0
2010-01-04 12:30:00,7.6,7.65,7.6,7.64,377300.0,7.6,7.65,7.6,7.64,377300.0
2010-01-04 12:35:00,7.64,7.68,7.64,7.68,325500.0,7.64,7.68,7.64,7.68,325500.0
2010-01-04 12:40:00,7.68,7.68,7.65,7.66,183400.0,7.68,7.68,7.65,7.66,183400.0
2010-01-04 12:45:00,7.66,7.67,7.66,7.67,129500.0,7.66,7.67,7.66,7.67,129500.0
2010-01-04 12:50:00,7.67,7.67,7.66,7.67,63000.0,7.67,7.67,7.66,7.67,63000.0
2010-01-04 12:55:00,7.67,7.68,7.66,7.67,122500.0,7.67,7.68,7.66,7.67,122500.0
2010-01-04 13:00:00,7.67,7.68,7.67,7.68,86800.0,7.67,7.68,7.67,7.68,86800.0
2010-01-04 13:05:00,7.68,7.68,7.67,7.68,117600.0,7.68,7.68,7.67,7.68,117600.0
2010-01-04 13:10:00,7.68,7.68,7.66,7.67,62300.0,7.68,7.68,7.66,7.67,62300.0
2010-01-04 13:15:00,7.67,7.68,7.67,7.68,65800.0,7.67,7.68,7.67,7.68,65800.0
2010-01-04 13:20:00,7.68,7.68,7.66,7.66,70000.0,7.68,7.68,7.66,7.66,70000.0
2010-01-04 13:25:00,7.67,7.67,7.64,7.64,189700.0,7.67,7.67,7.64,7.64,189700.0
2010-01-04 13:30:00,7.64,7.68,7.64,7.66,116200.0,7.64,7.68,7.64,7.66,116200.0
2010-01-04 13:35:00,7.66,7.67,7.66,7.67,107100.0,7.66,7.67,7.66,7.67,107100.0
2010-01-04 13:40:00,7.67,7.69,7.66,7.68,228900.0,7.67,7.69,7.66,7.68,228900.0
2010-01-04 13:45:00,7.68,7.68,7.67,7.68,138600.0,7.68,7.68,7.67,7.68,138600.0
2010-01-04 13:50:00,7.68,7.68,7.66,7.67,123900.0,7.68,7.68,7.66,7.67,123900.0
2010-01-04 13:55:00,7.67,7.68,7.66,7.67,95900.0,7.67,7.68,7.66,7.67,95900.0
2010-01-04 14:00:00,7.67,7.7,7.67,7.69,122500.0,7.67,7.7,7.67,7.69,122500.0
2010-01-04 14:05:00,7.69,7.69,7.68,7.69,49700.0,7.69,7.69,7.68,7.69,49700.0
2010-01-04 14:10:00,7.69,7.69,7.69,7.69,25200.0,7.69,7.69,7.69,7.69,25200.0
2010-01-04 14:15:00,7.69,7.69,7.69,7.69,55300.0,7.69,7.69,7.69,7.69,55300.0
2010-01-04 14:20:00,7.69,7.69,7.68,7.68,53900.0,7.69,7.69,7.68,7.68,53900.0
2010-01-04 14:25:00,7.68,7.69,7.68,7.69,49000.0,7.68,7.69,7.68,7.69,49000.0
2010-01-04 14:30:00,7.69,7.7,7.69,7.69,266700.0,7.69,7.7,7.69,7.69,266700.0
2010-01-04 14:35:00,7.69,7.7,7.69,7.69,53900.0,7.69,7.7,7.69,7.69,53900.0
2010-01-04 14:40:00,7.69,7.69,7.68,7.69,133000.0,7.69,7.69,7.68,7.69,133000.0
2010-01-04 14:45:00,7.69,7.69,7.68,7.68,58100.0,7.69,7.69,7.68,7.68,58100.0
2010-01-04 14:50:00,7.68,7.68,7.67,7.67,63700.0,7.68,7.68,7.67,7.67,63700.0
2010-01-04 14:55:00,7.67,7.67,7.65,7.66,123900.0,7.67,7.67,7.65,7.66,123900.0
2010-01-04 15:00:00,7.66,7.68,7.66,7.68,100800.0,7.66,7.68,7.66,7.68,100800.0
2010-01-04 15:05:00,7.68,7.68,7.67,7.67,156800.0,7.68,7.68,7.67,7.67,156800.0
2010-01-04 15:10:00,7.68,7.69,7.67,7.68,147700.0,7.68,7.69,7.67,7.68,147700.0
2010-01-04 15:15:00,7.69,7.69,7.67,7.67,275800.0,7.69,7.69,7.67,7.67,275800.0
2010-01-04 15:20:00,7.67,7.68,7.67,7.67,95900.0,7.67,7.68,7.67,7.67,95900.0
2010-01-04 15:25:00,7.67,7.67,7.66,7.66,257600.0,7.67,7.67,7.66,7.66,257600.0
2010-01-04 15:30:00,7.66,7.66,7.65,7.65,126700.0,7.66,7.66,7.65,7.65,126700.0
2010-01-04 15:35:00,7.66,7.66,7.65,7.65,151200.0,7.66,7.66,7.65,7.65,151200.0
2010-01-04 15:40:00,7.65,7.66,7.65,7.65,270200.0,7.65,7.66,7.65,7.65,270200.0
2010-01-04 15:45:00,7.65,7.66,7.64,7.64,494900.0,7.65,7.66,7.64,7.64,494900.0
2010-01-04 15:50:00,7.64,7.65,7.64,7.64,366100.0,7.64,7.65,7.64,7.64,366100.0
2010-01-04 15:55:00,7.64,7.64,7.63,7.64,643300.0,7.64,7.64,7.63,7.64,643300.0
2010-01-05 09:30:00,7.7,7.7,7.44,7.44,990500.0,7.7,7.7,7.44,7.44,990500.0
2010-01-05 09:35:00,7.44,7.45,7.34,7.37,1332100.0,7.44,7.45,7.34,7.37,1332100.0
2010-01-05 09:40:00,7.37,7.39,7.32,7.36,547400.0,7.37,7.39,7.32,7.36,547400.0
2010-01-05 09:45:00,7.36,7.38,7.35,7.36,492100.0,7.36,7.38,7.35,7.36,492100.0
2010-01-05 09:50:00,7.36,7.42,7.36,7.41,464800.0,7.36,7.42,7.36,7.41,464800.0
2010-01-05 09:55:00,7.41,7.48,7.4,7.45,819000.0,7.41,7.48,7.4,7.45,819000.0
2010-01-05 10:00:00,7.45,7.48,7.42,7.48,335300.0,7.45,7.48,7.42,7.48,335300.0
2010-01-05 10:05:00,7.48,7.52,7.48,7.51,414400.0,7.48,7.52,7.48,7.51,414400.0
2010-01-05 10:10:00,7.52,7.54,7.51,7.53,333900.0,7.52,7.54,7.51,7.53,333900.0
2010-01-05 10:15:00,7.53,7.56,7.52,7.53,289800.0,7.53,7.56,7.52,7.53,289800.0
2010-01-05 10:20:00,7.52,7.56,7.51,7.51,303100.0,7.52,7.56,7.51,7.51,303100.0
2010-01-05 10:25:00,7.51,7.52,7.48,7.49,317100.0,7.51,7.52,7.48,7.49,317100.0
2010-01-05 10:30:00,7.49,7.5,7.44,7.45,479500.0,7.49,7.5,7.44,7.45,479500.0
2010-01-05 10:35:00,7.45,7.45,7.4,7.42,500500.0,7.45,7.45,7.4,7.42,500500.0
2010-01-05 10:40:00,7.42,7.42,7.39,7.4,307300.0,7.42,7.42,7.39,7.4,307300.0
2010-01-05 10:45:00,7.4,7.41,7.39,7.41,235900.0,7.4,7.41,7.39,7.41,235900.0
2010-01-05 10:50:00,7.4,7.45,7.4,7.43,339500.0,7.4,7.45,7.4,7.43,339500.0
2010-01-05 10:55:00,7.43,7.43,7.42,7.42,152600.0,7.43,7.43,7.42,7.42,152600.0
2010-01-05 11:00:00,7.42,7.43,7.4,7.41,454300.0,7.42,7.43,7.4,7.41,454300.0
2010-01-05 11:05:00,7.41,7.42,7.39,7.4,154700.0,7.41,7.42,7.39,7.4,154700.0
2010-01-05 11:10:00,7.4,7.4,7.4,7.4,135100.0,7.4,7.4,7.4,7.4,135100.0
2010-01-05 11:15:00,7.4,7.4,7.39,7.4,247100.0,7.4,7.4,7.39,7.4,247100.0
2010-01-05 11:20:00,7.4,7.4,7.36,7.37,454300.0,7.4,7.4,7.36,7.37,454300.0
2010-01-05 11:25:00,7.37,7.39,7.36,7.37,137900.0,7.37,7.39,7.36,7.37,137900.0
2010-01-05 11:30:00,7.37,7.38,7.36,7.38,317100.0,7.37,7.38,7.36,7.38,317100.0
2010-01-05 11:35:00,7.38,7.38,7.36,7.36,98700.0,7.38,7.38,7.36,7.36,98700.0
2010-01-05 11:40:00,7.36,7.36,7.34,7.36,309400.0,7.36,7.36,7.34,7.36,309400.0
2010-01-05 11:45:00,7.35,7.35,7.34,7.35,143500.0,7.35,7.35,7.34,7.35,143500.0
2010-01-05 11:50:00,7.35,7.37,7.35,7.37,140000.0,7.35,7.37,7.35,7.37,140000.0
2010-01-05 11:55:00,7.37,7.39,7.37,7.39,144200.0,7.37,7.39,7.37,7.39,144200.0
2010-01-05 12:00:00,7.39,7.4,7.39,7.39,102900.0,7.39,7.4,7.39,7.39,102900.0
2010-01-05 12:05:00,7.4,7.4,7.36,7.37,172900.0,7.4,7.4,7.36,7.37,172900.0
2010-01-05 12:10:00,7.36,7.37,7.36,7.37,51800.0,7.36,7.37,7.36,7.37,51800.0
2010-01-05 12:15:00,7.37,7.37,7.34,7.34,125300.0,7.37,7.37,7.34,7.34,125300.0
2010-01-05 12:20:00,7.35,7.35,7.34,7.34,84700.0,7.35,7.35,7.34,7.34,84700.0
2010-01-05 12:25:00,7.34,7.34,7.33,7.33,221900.0,7.34,7.34,7.33,7.33,221900.0
2010-01-05 12:30:00,7.32,7.33,7.31,7.31,425600.0,7.32,7.33,7.31,7.31,425600.0
2010-01-05 12:35:00,7.31,7.31,7.27,7.29,622300.0,7.31,7.31,7.27,7.29,622300.0
2010-01-05 12:40:00,7.29,7.29,7.27,7.28,386400.0,7.29,7.29,7.27,7.28,386400.0
2010-01-05 12:45:00,7.27,7.29,7.27,7.28,533400.0,7.27,7.29,7.27,7.28,533400.0
2010-01-05 12:50:00,7.29,7.31,7.28,7.3,212800.0,7.29,7.31,7.28,7.3,212800.0
2010-01-05 12:55:00,7.31,7.33,7.31,7.33,350000.0,7.31,7.33,7.31,7.33,350000.0
2010-01-05 13:00:00,7.33,7.33,7.31,7.32,193200.0,7.33,7.33,7.31,7.32,193200.0
2010-01-05 13:05:00,7.32,7.32,7.29,7.3,138600.0,7.32,7.32,7.29,7.3,138600.0
2010-01-05 13:10:00,7.3,7.31,7.27,7.27,126700.0,7.3,7.31,7.27,7.27,126700.0
2010-01-05 13:15:00,7.27,7.28,7.26,7.26,170800.0,7.27,7.28,7.26,7.26,170800.0
2010-01-05 13:20:00,7.26,7.27,7.26,7.26,194600.0,7.26,7.27,7.26,7.26,194600.0
2010-01-05 13:25:00,7.26,7.28,7.26,7.26,150500.0,7.26,7.28,7.26,7.26,150500.0
2010-01-05 13:30:00,7.26,7.28,7.26,7.28,168000.0,7.26,7.28,7.26,7.28,168000.0
2010-01-05 13:35:00,7.28,7.3,7.28,7.3,341600.0,7.28,7.3,7.28,7.3,341600.0
2010-01-05 13:40:00,7.3,7.32,7.29,7.32,341600.0,7.3,7.32,7.29,7.32,341600.0
2010-01-05 13:45:00,7.31,7.36,7.31,7.36,326200.0,7.31,7.36,7.31,7.36,326200.0
2010-01-05 13:50:00,7.36,7.36,7.34,7.35,184800.0,7.36,7.36,7.34,7.35,184800.0
2010-01-05 13:55:00,7.35,7.38,7.35,7.38,179900.0,7.35,7.38,7.35,7.38,179900.0
2010-01-05 14:00:00,7.37,7.38,7.36,7.36,121800.0,7.37,7.38,7.36,7.36,121800.0
2010-01-05 14:05:00,7.36,7.37,7.34,7.34,128100.0,7.36,7.37,7.34,7.34,128100.0
2010-01-05 14:10:00,7.34,7.36,7.34,7.34,117600.0,7.34,7.36,7.34,7.34,117600.0
2010-01-05 14:15:00,7.34,7.35,7.34,7.34,54600.0,7.34,7.35,7.34,7.34,54600.0
2010-01-05 14:20:00,7.35,7.35,7.33,7.34,68600.0,7.35,7.35,7.33,7.34,68600.0
2010-01-05 14:25:00,7.34,7.35,7.33,7.35,63000.0,7.34,7.35,7.33,7.35,63000.0
2010-01-05 14:30:00,7.35,7.35,7.35,7.35,37100.0,7.35,7.35,7.35,7.35,37100.0
2010-01-05 14:35:00,7.35,7.38,7.34,7.35,392000.0,7.35,7.38,7.34,7.35,392000.0
2010-01-05 14:40:00,7.35,7.35,7.32,7.32,350700.0,7.35,7.35,7.32,7.32,350700.0
2010-01-05 14:45:00,7.32,7.32,7.3,7.32,182000.0,7.32,7.32,7.3,7.32,182000.0
2010-01-05 14:50:00,7.32,7.33,7.31,7.33,70700.0,7.32,7.33,7.31,7.33,70700.0
2010-01-05 14:55:00,7.33,7.33,7.32,7.33,122500.0,7.33,7.33,7.32,7.33,122500.0
2010-01-05 15:00:00,7.33,7.34,7.33,7.34,56000.0,7.33,7.34,7.33,7.34,56000.0
2010-01-05 15:05:00,7.34,7.37,7.34,7.35,310800.0,7.34,7.37,7.34,7.35,310800.0
2010-01-05 15:10:00,7.35,7.35,7.34,7.35,244300.0,7.35,7.35,7.34,7.35,244300.0
2010-01-05 15:15:00,7.35,7.35,7.34,7.35,200900.0,7.35,7.35,7.34,7.35,200900.0
2010-01-05 15:20:00,7.35,7.36,7.34,7.36,172900.0,7.35,7.36,7.34,7.36,172900.0
2010-01-05 15:25:00,7.36,7.36,7.35,7.36,191800.0,7.36,7.36,7.35,7.36,191800.0
2010-01-05 15:30:00,7.36,7.37,7.36,7.37,200900.0,7.36,7.37,7.36,7.37,200900.0
2010-01-05 15:35:00,7.36,7.37,7.36,7.36,171500.0,7.36,7.37,7.36,7.36,171500.0
2010-01-05 15:40:00,7.36,7.39,7.36,7.38,423500.0,7.36,7.39,7.36,7.38,423500.0
2010-01-05 15:45:00,7.38,7.4,7.38,7.4,372400.0,7.38,7.4,7.38,7.4,372400.0
2010-01-05 15:50:00,7.4,7.4,7.36,7.37,798000.0,7.4,7.4,7.36,7.37,798000.0
2010-01-05 15:55:00,7.37,7.38,7.34,7.36,949200.0,7.37,7.38,7.34,7.36,949200.0
2010-01-06 09:30:00,7.36,7.4,7.26,7.26,555800.0,7.36,7.4,7.26,7.26,555800.0
2010-01-06 09:35:00,7.26,7.29,7.2,7.27,999600.0,7.26,7.29,7.2,7.27,999600.0
2010-01-06 09:40:00,7.27,7.31,7.26,7.29,574700.0,7.27,7.31,7.26,7.29,574700.0
2010-01-06 09:45:00,7.28,7.38,7.27,7.37,920500.0,7.28,7.38,7.27,7.37,920500.0
2010-01-06 09:50:00,7.36,7.41,7.36,7.39,274400.0,7.36,7.41,7.36,7.39,274400.0
2010-01-06 09:55:00,7.39,7.4,7.37,7.39,216300.0,7.39,7.4,7.37,7.39,216300.0
2010-01-06 10:00:00,7.39,7.43,7.38,7.42,350000.0,7.39,7.43,7.38,7.42,350000.0
2010-01-06 10:05:00,7.42,7.47,7.41,7.43,753200.0,7.42,7.47,7.41,7.43,753200.0
2010-01-06 10:10:00,7.44,7.47,7.43,7.46,340200.0,7.44,7.47,7.43,7.46,340200.0
2010-01-06 10:15:00,7.47,7.51,7.46,7.51,335300.0,7.47,7.51,7.46,7.51,335300.0
2010-01-06 10:20:00,7.51,7.52,7.44,7.46,255500.0,7.51,7.52,7.44,7.46,255500.0
2010-01-06 10:25:00,7.46,7.49,7.44,7.45,75600.0,7.46,7.49,7.44,7.45,75600.0
2010-01-06 10:30:00,7.44,7.45,7.4,7.41,184800.0,7.44,7.45,7.4,7.41,184800.0
2010-01-06 10:35:00,7.4,7.44,7.4,7.41,84700.0,7.4,7.44,7.4,7.41,84700.0
2010-01-06 10:40:00,7.41,7.44,7.41,7.41,81200.0,7.41,7.44,7.41,7.41,81200.0
2010-01-06 10:45:00,7.41,7.41,7.39,7.41,107800.0,7.41,7.41,7.39,7.41,107800.0
2010-01-06 10:50:00,7.41,7.42,7.39,7.4,96600.0,7.41,7.42,7.39,7.4,96600.0
2010-01-06 10:55:00,7.4,7.42,7.4,7.41,44100.0,7.4,7.42,7.4,7.41,44100.0
2010-01-06 11:00:00,7.41,7.42,7.41,7.42,59500.0,7.41,7.42,7.41,7.42,59500.0
2010-01-06 11:05:00,7.42,7.42,7.39,7.4,113400.0,7.42,7.42,7.39,7.4,113400.0
2010-01-06 11:10:00,7.4,7.44,7.4,7.44,145600.0,7.4,7.44,7.4,7.44,145600.0
2010-01-06 11:15:00,7.43,7.47,7.43,7.46,202300.0,7.43,7.47,7.43,7.46,202300.0
2010-01-06 11:20:00,7.47,7.47,7.44,7.45,80500.0,7.47,7.47,7.44,7.45,80500.0
2010-01-06 11:25:00,7.45,7.45,7.43,7.43,117600.0,7.45,7.45,7.43,7.43,117600.0
2010-01-06 11:30:00,7.43,7.44,7.43,7.44,39900.0,7.43,7.44,7.43,7.44,39900.0
2010-01-06 11:35:00,7.44,7.46,7.44,7.46,72800.0,7.44,7.46,7.44,7.46,72800.0
2010-01-06 11:40:00,7.46,7.47,7.46,7.47,166600.0,7.46,7.47,7.46,7.47,166600.0
2010-01-06 11:45:00,7.47,7.47,7.46,7.46,98700.0,7.47,7.47,7.46,7.46,98700.0
2010-01-06 11:50:00,7.46,7.47,7.45,7.45,67200.0,7.46,7.47,7.45,7.45,67200.0
2010-01-06 11:55:00,7.45,7.45,7.4,7.41,94500.0,7.45,7.45,7.4,7.41,94500.0
2010-01-06 12:00:00,7.41,7.42,7.4,7.41,88900.0,7.41,7.42,7.4,7.41,88900.0
2010-01-06 12:05:00,7.42,7.42,7.39,7.4,109900.0,7.42,7.42,7.39,7.4,109900.0
2010-01-06 12:10:00,7.4,7.4,7.37,7.38,196700.0,7.4,7.4,7.37,7.38,196700.0
2010-01-06 12:15:00,7.38,7.39,7.37,7.39,133700.0,7.38,7.39,7.37,7.39,133700.0
2010-01-06 12:20:00,7.39,7.41,7.39,7.4,74200.0,7.39,7.41,7.39,7.4,74200.0
2010-01-06 12:25:00,7.4,7.4,7.38,7.38,45500.0,7.4,7.4,7.38,7.38,45500.0
2010-01-06 12:30:00,7.38,7.4,7.38,7.39,62300.0,7.38,7.4,7.38,7.39,62300.0
2010-01-06 12:35:00,7.4,7.42,7.39,7.42,73500.0,7.4,7.42,7.39,7.42,73500.0
2010-01-06 12:40:00,7.42,7.43,7.41,7.42,107800.0,7.42,7.43,7.41,7.42,107800.0
2010-01-06 12:45:00,7.42,7.44,7.42,7.44,49000.0,7.42,7.44,7.42,7.44,49000.0
2010-01-06 12:50:00,7.43,7.45,7.43,7.45,93100.0,7.43,7.45,7.43,7.45,93100.0
2010-01-06 12:55:00,7.44,7.45,7.42,7.43,151200.0,7.44,7.45,7.42,7.43,151200.0
2010-01-06 13:00:00,7.43,7.51,7.43,7.51,1332800.0,7.43,7.51,7.43,7.51,1332800.0
2010-01-06 13:05:00,7.51,7.58,7.5,7.56,1612100.0,7.51,7.58,7.5,7.56,1612100.0
2010-01-06 13:10:00,7.57,7.57,7.55,7.56,310100.0,7.57,7.57,7.55,7.56,310100.0
2010-01-06 13:15:00,7.55,7.63,7.54,7.63,961800.0,7.55,7.63,7.54,7.63,961800.0
2010-01-06 13:20:00,7.63,7.65,7.61,7.63,490000.0,7.63,7.65,7.61,7.63,490000.0
2010-01-06 13:25:00,7.63,7.66,7.62,7.66,646100.0,7.63,7.66,7.62,7.66,646100.0
2010-01-06 13:30:00,7.65,7.67,7.64,7.66,984900.0,7.65,7.67,7.64,7.66,984900.0
2010-01-06 13:35:00,7.66,7.66,7.64,7.64,389900.0,7.66,7.66,7.64,7.64,389900.0
2010-01-06 13:40:00,7.65,7.65,7.6,7.6,401100.0,7.65,7.65,7.6,7.6,401100.0
2010-01-06 13:45:00,7.61,7.62,7.59,7.62,165200.0,7.61,7.62,7.59,7.62,165200.0
2010-01-06 13:50:00,7.62,7.62,7.54,7.55,495600.0,7.62,7.62,7.54,7.55,495600.0
2010-01-06 13:55:00,7.55,7.56,7.54,7.55,88900.0,7.55,7.56,7.54,7.55,88900.0
2010-01-06 14:00:00,7.56,7.57,7.53,7.53,227500.0,7.56,7.57,7.53,7.53,227500.0
2010-01-06 14:05:00,7.53,7.54,7.53,7.54,132300.0,7.53,7.54,7.53,7.54,132300.0
2010-01-06 14:10:00,7.53,7.55,7.53,7.54,109200.0,7.53,7.55,7.53,7.54,109200.0
2010-01-06 14:15:00,7.54,7.55,7.53,7.54,128800.0,7.54,7.55,7.53,7.54,128800.0
2010-01-06 14:20:00,7.54,7.57,7.54,7.57,173600.0,7.54,7.57,7.54,7.57,173600.0
2010-01-06 14:25:00,7.57,7.6,7.57,7.6,175700.0,7.57,7.6,7.57,7.6,175700.0
2010-01-06 14:30:00,7.6,7.64,7.6,7.61,178500.0,7.6,7.64,7.6,7.61,178500.0
2010-01-06 14:35:00,7.61,7.64,7.61,7.61,218400.0,7.61,7.64,7.61,7.61,218400.0
2010-01-06 14:40:00,7.61,7.61,7.59,7.59,138600.0,7.61,7.61,7.59,7.59,138600.0
2010-01-06 14:45:00,7.59,7.59,7.56,7.58,184800.0,7.59,7.59,7.56,7.58,184800.0
2010-01-06 14:50:00,7.58,7.59,7.57,7.59,89600.0,7.58,7.59,7.57,7.59,89600.0
2010-01-06 14:55:00,7.59,7.59,7.57,7.57,90300.0,7.59,7.59,7.57,7.57,90300.0
2010-01-06 15:00:00,7.57,7.57,7.55,7.56,203700.0,7.57,7.57,7.55,7.56,203700.0
2010-01-06 15:05:00,7.56,7.57,7.55,7.56,228200.0,7.56,7.57,7.55,7.56,228200.0
2010-01-06 15:10:00,7.56,7.58,7.56,7.58,105700.0,7.56,7.58,7.56,7.58,105700.0
2010-01-06 15:15:00,7.58,7.58,7.57,7.57,101500.0,7.58,7.58,7.57,7.57,101500.0
2010-01-06 15:20:00,7.57,7.58,7.56,7.57,99400.0,7.57,7.58,7.56,7.57,99400.0
2010-01-06 15:25:00,7.57,7.58,7.57,7.58,459200.0,7.57,7.58,7.57,7.58,459200.0
2010-01-06 15:30:00,7.58,7.58,7.57,7.58,175700.0,7.58,7.58,7.57,7.58,175700.0
2010-01-06 15:35:00,7.58,7.61,7.58,7.6,203000.0,7.58,7.61,7.58,7.6,203000.0
2010-01-06 15:40:00,7.6,7.6,7.58,7.58,340200.0,7.6,7.6,7.58,7.58,340200.0
2010-01-06 15:45:00,7.58,7.59,7.58,7.59,469000.0,7.58,7.59,7.58,7.59,469000.0
2010-01-06 15:50:00,7.59,7.6,7.58,7.59,383600.0,7.59,7.6,7.58,7.59,383600.0
2010-01-06 15:55:00,7.59,7.62,7.57,7.62,1089900.0,7.59,7.62,7.57,7.62,1089900.0
2010-01-07 09:30:00,7.72,7.76,7.7,7.72,860300.0,7.72,7.76,7.7,7.72,860300.0
2010-01-07 09:35:00,7.72,7.74,7.71,7.73,225400.0,7.72,7.74,7.71,7.73,225400.0
2010-01-07 09:40:00,7.73,7.73,7.67,7.67,575400.0,7.73,7.73,7.67,7.67,575400.0
2010-01-07 09:45:00,7.66,7.67,7.53,7.56,563500.0,7.66,7.67,7.53,7.56,563500.0
2010-01-07 09:50:00,7.56,7.59,7.51,7.51,319200.0,7.56,7.59,7.51,7.51,319200.0
2010-01-07 09:55:00,7.52,7.53,7.48,7.53,389900.0,7.52,7.53,7.48,7.53,389900.0
2010-01-07 10:00:00,7.52,7.56,7.52,7.53,226100.0,7.52,7.56,7.52,7.53,226100.0
2010-01-07 10:05:00,7.53,7.57,7.52,7.54,138600.0,7.53,7.57,7.52,7.54,138600.0
2010-01-07 10:10:00,7.54,7.54,7.51,7.51,93800.0,7.54,7.54,7.51,7.51,93800.0
2010-01-07 10:15:00,7.51,7.51,7.48,7.5,117600.0,7.51,7.51,7.48,7.5,117600.0
2010-01-07 10:20:00,7.5,7.51,7.49,7.5,148400.0,7.5,7.51,7.49,7.5,148400.0
2010-01-07 10:25:00,7.5,7.52,7.5,7.5,60200.0,7.5,7.52,7.5,7.5,60200.0
2010-01-07 10:30:00,7.5,7.51,7.49,7.51,82600.0,7.5,7.51,7.49,7.51,82600.0
2010-01-07 10:35:00,7.51,7.53,7.51,7.52,121100.0,7.51,7.53,7.51,7.52,121100.0
2010-01-07 10:40:00,7.52,7.55,7.52,7.55,82600.0,7.52,7.55,7.52,7.55,82600.0
2010-01-07 10:45:00,7.55,7.57,7.55,7.56,140700.0,7.55,7.57,7.55,7.56,140700.0
2010-01-07 10:50:00,7.57,7.57,7.51,7.51,71400.0,7.57,7.57,7.51,7.51,71400.0
2010-01-07 10:55:00,7.51,7.53,7.5,7.5,47600.0,7.51,7.53,7.5,7.5,47600.0
2010-01-07 11:00:00,7.5,7.51,7.5,7.51,61600.0,7.5,7.51,7.5,7.51,61600.0
2010-01-07 11:05:00,7.51,7.51,7.5,7.51,125300.0,7.51,7.51,7.5,7.51,125300.0
2010-01-07 11:10:00,7.51,7.52,7.51,7.52,42000.0,7.51,7.52,7.51,7.52,42000.0
2010-01-07 11:15:00,7.52,7.52,7.51,7.51,60200.0,7.52,7.52,7.51,7.51,60200.0
2010-01-07 11:20:00,7.51,7.54,7.51,7.54,213500.0,7.51,7.54,7.51,7.54,213500.0
2010-01-07 11:25:00,7.54,7.54,7.53,7.53,92400.0,7.54,7.54,7.53,7.53,92400.0
2010-01-07 11:30:00,7.53,7.55,7.53,7.54,169400.0,7.53,7.55,7.53,7.54,169400.0
2010-01-07 11:35:00,7.53,7.53,7.51,7.52,66500.0,7.53,7.53,7.51,7.52,66500.0
2010-01-07 11:40:00,7.52,7.52,7.51,7.52,78400.0,7.52,7.52,7.51,7.52,78400.0
2010-01-07 11:45:00,7.53,7.53,7.5,7.5,71400.0,7.53,7.53,7.5,7.5,71400.0
2010-01-07 11:50:00,7.5,7.5,7.49,7.49,44100.0,7.5,7.5,7.49,7.49,44100.0
2010-01-07 11:55:00,7.5,7.51,7.5,7.5,25200.0,7.5,7.51,7.5,7.5,25200.0
2010-01-07 12:00:00,7.5,7.5,7.5,7.5,26600.0,7.5,7.5,7.5,7.5,26600.0
2010-01-07 12:05:00,7.5,7.5,7.5,7.5,20300.0,7.5,7.5,7.5,7.5,20300.0
2010-01-07 12:10:00,7.5,7.5,7.5,7.5,32200.0,7.5,7.5,7.5,7.5,32200.0
2010-01-07 12:15:00,7.5,7.51,7.5,7.51,81900.0,7.5,7.51,7.5,7.51,81900.0
2010-01-07 12:20:00,7.51,7.52,7.51,7.51,123900.0,7.51,7.52,7.51,7.51,123900.0
2010-01-07 12:25:00,7.51,7.52,7.5,7.52,53200.0,7.51,7.52,7.5,7.52,53200.0
2010-01-07 12:30:00,7.51,7.52,7.51,7.51,76300.0,7.51,7.52,7.51,7.51,76300.0
2010-01-07 12:35:00,7.51,7.52,7.5,7.51,99400.0,7.51,7.52,7.5,7.51,99400.0
2010-01-07 12:40:00,7.5,7.51,7.5,7.51,43400.0,7.5,7.51,7.5,7.51,43400.0
2010-01-07 12:45:00,7.51,7.52,7.5,7.51,117600.0,7.51,7.52,7.5,7.51,117600.0
2010-01-07 12:50:00,7.51,7.53,7.51,7.53,39900.0,7.51,7.53,7.51,7.53,39900.0
2010-01-07 12:55:00,7.53,7.53,7.51,7.51,30100.0,7.53,7.53,7.51,7.51,30100.0
2010-01-07 13:00:00,7.51,7.51,7.5,7.5,51800.0,7.51,7.51,7.5,7.5,51800.0
2010-01-07 13:05:00,7.5,7.5,7.49,7.5,68600.0,7.5,7.5,7.49,7.5,68600.0
2010-01-07 13:10:00,7.5,7.51,7.5,7.51,80500.0,7.5,7.51,7.5,7.51,80500.0
2010-01-07 13:15:00,7.51,7.51,7.5,7.5,22400.0,7.51,7.51,7.5,7.5,22400.0
2010-01-07 13:20:00,7.51,7.51,7.5,7.5,35000.0,7.51,7.51,7.5,7.5,35000.0
2010-01-07 13:25:00,7.5,7.5,7.5,7.5,25200.0,7.5,7.5,7.5,7.5,25200.0
2010-01-07 13:30:00,7.51,7.51,7.5,7.5,29400.0,7.51,7.51,7.5,7.5,29400.0
2010-01-07 13:35:00,7.5,7.51,7.5,7.51,14000.0,7.5,7.51,7.5,7.51,14000.0
2010-01-07 13:40:00,7.51,7.51,7.5,7.51,56700.0,7.51,7.51,7.5,7.51,56700.0
2010-01-07 13:45:00,7.5,7.51,7.5,7.5,65100.0,7.5,7.51,7.5,7.5,65100.0
2010-01-07 13:50:00,7.5,7.51,7.5,7.5,40600.0,7.5,7.51,7.5,7.5,40600.0
2010-01-07 13:55:00,7.5,7.51,7.49,7.5,99400.0,7.5,7.51,7.49,7.5,99400.0
2010-01-07 14:00:00,7.5,7.5,7.49,7.5,56000.0,7.5,7.5,7.49,7.5,56000.0
2010-01-07 14:05:00,7.5,7.5,7.5,7.5,52500.0,7.5,7.5,7.5,7.5,52500.0
2010-01-07 14:10:00,7.51,7.51,7.5,7.5,37800.0,7.51,7.51,7.5,7.5,37800.0
2010-01-07 14:15:00,7.51,7.51,7.49,7.5,78400.0,7.51,7.51,7.49,7.5,78400.0
2010-01-07 14:20:00,7.49,7.51,7.49,7.5,67900.0,7.49,7.51,7.49,7.5,67900.0
2010-01-07 14:25:00,7.5,7.5,7.5,7.5,33600.0,7.5,7.5,7.5,7.5,33600.0
2010-01-07 14:30:00,7.5,7.51,7.5,7.5,60900.0,7.5,7.51,7.5,7.5,60900.0
2010-01-07 14:35:00,7.5,7.5,7.5,7.5,135800.0,7.5,7.5,7.5,7.5,135800.0
2010-01-07 14:40:00,7.5,7.5,7.5,7.5,80500.0,7.5,7.5,7.5,7.5,80500.0
2010-01-07 14:45:00,7.5,7.5,7.5,7.5,63700.0,7.5,7.5,7.5,7.5,63700.0
2010-01-07 14:50:00,7.5,7.5,7.5,7.5,26600.0,7.5,7.5,7.5,7.5,26600.0
2010-01-07 14:55:00,7.5,7.5,7.5,7.5,43400.0,7.5,7.5,7.5,7.5,43400.0
2010-01-07 15:00:00,7.5,7.5,7.49,7.5,143500.0,7.5,7.5,7.49,7.5,143500.0
2010-01-07 15:05:00,7.5,7.5,7.49,7.5,48300.0,7.5,7.5,7.49,7.5,48300.0
2010-01-07 15:10:00,7.5,7.5,7.48,7.49,297500.0,7.5,7.5,7.48,7.49,297500.0
2010-01-07 15:15:00,7.49,7.49,7.48,7.49,223300.0,7.49,7.49,7.48,7.49,223300.0
2010-01-07 15:20:00,7.49,7.5,7.48,7.5,107800.0,7.49,7.5,7.48,7.5,107800.0
2010-01-07 15:25:00,7.49,7.5,7.49,7.49,200900.0,7.49,7.5,7.49,7.49,200900.0
2010-01-07 15:30:00,7.49,7.49,7.49,7.49,92400.0,7.49,7.49,7.49,7.49,92400.0
2010-01-07 15:35:00,7.49,7.49,7.48,7.48,133700.0,7.49,7.49,7.48,7.48,133700.0
2010-01-07 15:40:00,7.48,7.49,7.48,7.48,114800.0,7.48,7.49,7.48,7.48,114800.0
2010-01-07 15:45:00,7.48,7.49,7.47,7.47,166600.0,7.48,7.49,7.47,7.47,166600.0
2010-01-07 15:50:00,7.47,7.48,7.46,7.47,270200.0,7.47,7.48,7.46,7.47,270200.0
2010-01-07 15:55:00,7.47,7.49,7.47,7.49,402500.0,7.47,7.49,7.47,7.49,402500.0
2010-01-08 09:30:00,7.5,7.52,7.47,7.52,138600.0,7.5,7.52,7.47,7.52,138600.0
2010-01-08 09:35:00,7.52,7.54,7.49,7.5,104300.0,7.52,7.54,7.49,7.5,104300.0
2010-01-08 09:40:00,7.5,7.52,7.49,7.5,145600.0,7.5,7.52,7.49,7.5,145600.0
2010-01-08 09:45:00,7.51,7.53,7.51,7.52,83300.0,7.51,7.53,7.51,7.52,83300.0
2010-01-08 09:50:00,7.52,7.55,7.5,7.55,199500.0,7.52,7.55,7.5,7.55,199500.0
2010-01-08 09:55:00,7.56,7.62,7.55,7.62,278600.0,7.56,7.62,7.55,7.62,278600.0
2010-01-08 10:00:00,7.62,7.64,7.61,7.63,135100.0,7.62,7.64,7.61,7.63,135100.0
2010-01-08 10:05:00,7.63,7.64,7.6,7.6,133000.0,7.63,7.64,7.6,7.6,133000.0
2010-01-08 10:10:00,7.6,7.6,7.57,7.57,72800.0,7.6,7.6,7.57,7.57,72800.0
2010-01-08 10:15:00,7.57,7.58,7.55,7.58,97300.0,7.57,7.58,7.55,7.58,97300.0
2010-01-08 10:20:00,7.58,7.6,7.57,7.58,128100.0,7.58,7.6,7.57,7.58,128100.0
2010-01-08 10:25:00,7.58,7.6,7.58,7.59,58800.0,7.58,7.6,7.58,7.59,58800.0
2010-01-08 10:30:00,7.59,7.61,7.59,7.6,105000.0,7.59,7.61,7.59,7.6,105000.0
2010-01-08 10:35:00,7.6,7.63,7.59,7.63,145600.0,7.6,7.63,7.59,7.63,145600.0
2010-01-08 10:40:00,7.63,7.64,7.6,7.6,116900.0,7.63,7.64,7.6,7.6,116900.0
2010-01-08 10:45:00,7.6,7.61,7.59,7.61,55300.0,7.6,7.61,7.59,7.61,55300.0
2010-01-08 10:50:00,7.61,7.62,7.61,7.61,53900.0,7.61,7.62,7.61,7.61,53900.0
2010-01-08 10:55:00,7.61,7.63,7.61,7.63,153300.0,7.61,7.63,7.61,7.63,153300.0
2010-01-08 11:00:00,7.63,7.65,7.63,7.65,175000.0,7.63,7.65,7.63,7.65,175000.0
2010-01-08 11:05:00,7.65,7.68,7.64,7.67,194600.0,7.65,7.68,7.64,7.67,194600.0
2010-01-08 11:10:00,7.67,7.67,7.66,7.67,140700.0,7.67,7.67,7.66,7.67,140700.0
2010-01-08 11:15:00,7.67,7.71,7.67,7.7,273000.0,7.67,7.71,7.67,7.7,273000.0
2010-01-08 11:20:00,7.7,7.73,7.7,7.73,299600.0,7.7,7.73,7.7,7.73,299600.0
2010-01-08 11:25:00,7.73,7.74,7.7,7.71,174300.0,7.73,7.74,7.7,7.71,174300.0
2010-01-08 11:30:00,7.7,7.72,7.69,7.69,124600.0,7.7,7.72,7.69,7.69,124600.0
2010-01-08 11:35:00,7.69,7.71,7.68,7.71,192500.0,7.69,7.71,7.68,7.71,192500.0
2010-01-08 11:40:00,7.71,7.71,7.66,7.66,372400.0,7.71,7.71,7.66,7.66,372400.0
2010-01-08 11:45:00,7.66,7.66,7.62,7.63,140000.0,7.66,7.66,7.62,7.63,140000.0
2010-01-08 11:50:00,7.63,7.64,7.61,7.64,71400.0,7.63,7.64,7.61,7.64,71400.0
2010-01-08 11:55:00,7.64,7.66,7.64,7.65,140000.0,7.64,7.66,7.64,7.65,140000.0
2010-01-08 12:00:00,7.65,7.67,7.65,7.67,170100.0,7.65,7.67,7.65,7.67,170100.0
2010-01-08 12:05:00,7.67,7.67,7.66,7.66,218400.0,7.67,7.67,7.66,7.66,218400.0
2010-01-08 12:10:00,7.66,7.67,7.66,7.66,63700.0,7.66,7.67,7.66,7.66,63700.0
2010-01-08 12:15:00,7.66,7.66,7.66,7.66,25900.0,7.66,7.66,7.66,7.66,25900.0
2010-01-08 12:20:00,7.66,7.66,7.64,7.65,84000.0,7.66,7.66,7.64,7.65,84000.0
2010-01-08 12:25:00,7.64,7.66,7.64,7.66,27300.0,7.64,7.66,7.64,7.66,27300.0
2010-01-08 12:30:00,7.66,7.66,7.65,7.66,98000.0,7.66,7.66,7.65,7.66,98000.0
2010-01-08 12:35:00,7.66,7.66,7.63,7.63,83300.0,7.66,7.66,7.63,7.63,83300.0
2010-01-08 12:40:00,7.63,7.64,7.62,7.64,18200.0,7.63,7.64,7.62,7.64,18200.0
2010-01-08 12:45:00,7.64,7.64,7.63,7.63,56000.0,7.64,7.64,7.63,7.63,56000.0
2010-01-08 12:50:00,7.63,7.63,7.62,7.62,30100.0,7.63,7.63,7.62,7.62,30100.0
2010-01-08 12:55:00,7.62,7.63,7.61,7.63,54600.0,7.62,7.63,7.61,7.63,54600.0
2010-01-08 13:00:00,7.63,7.63,7.62,7.63,29400.0,7.63,7.63,7.62,7.63,29400.0
2010-01-08 13:05:00,7.63,7.64,7.63,7.64,37100.0,7.63,7.64,7.63,7.64,37100.0
2010-01-08 13:10:00,7.64,7.68,7.64,7.67,59500.0,7.64,7.68,7.64,7.67,59500.0
2010-01-08 13:15:00,7.68,7.68,7.66,7.66,35000.0,7.68,7.68,7.66,7.66,35000.0
2010-01-08 13:20:00,7.66,7.66,7.65,7.66,15400.0,7.66,7.66,7.65,7.66,15400.0
2010-01-08 13:25:00,7.66,7.66,7.65,7.65,25900.0,7.66,7.66,7.65,7.65,25900.0
2010-01-08 13:30:00,7.65,7.66,7.65,7.65,69300.0,7.65,7.66,7.65,7.65,69300.0
2010-01-08 13:35:00,7.66,7.66,7.65,7.66,35000.0,7.66,7.66,7.65,7.66,35000.0
2010-01-08 13:40:00,7.65,7.65,7.63,7.63,44800.0,7.65,7.65,7.63,7.63,44800.0
2010-01-08 13:45:00,7.64,7.65,7.64,7.64,46200.0,7.64,7.65,7.64,7.64,46200.0
2010-01-08 13:50:00,7.64,7.64,7.64,7.64,43400.0,7.64,7.64,7.64,7.64,43400.0
2010-01-08 13:55:00,7.64,7.65,7.62,7.62,80500.0,7.64,7.65,7.62,7.62,80500.0
2010-01-08 14:00:00,7.62,7.63,7.62,7.63,38500.0,7.62,7.63,7.62,7.63,38500.0
2010-01-08 14:05:00,7.62,7.63,7.62,7.62,46200.0,7.62,7.63,7.62,7.62,46200.0
2010-01-08 14:10:00,7.62,7.63,7.62,7.62,46200.0,7.62,7.63,7.62,7.62,46200.0
2010-01-08 14:15:00,7.63,7.63,7.62,7.63,18200.0,7.63,7.63,7.62,7.63,18200.0
2010-01-08 14:20:00,7.63,7.63,7.62,7.63,18200.0,7.63,7.63,7.62,7.63,18200.0
2010-01-08 14:25:00,7.63,7.63,7.63,7.63,24500.0,7.63,7.63,7.63,7.63,24500.0
2010-01-08 14:30:00,7.63,7.63,7.63,7.63,35000.0,7.63,7.63,7.63,7.63,35000.0
2010-01-08 14:35:00,7.63,7.63,7.63,7.63,16800.0,7.63,7.63,7.63,7.63,16800.0
2010-01-08 14:40:00,7.63,7.64,7.62,7.62,38500.0,7.63,7.64,7.62,7.62,38500.0
2010-01-08 14:45:00,7.62,7.63,7.62,7.62,14700.0,7.62,7.63,7.62,7.62,14700.0
2010-01-08 14:50:00,7.62,7.63,7.62,7.62,10500.0,7.62,7.63,7.62,7.62,10500.0
2010-01-08 14:55:00,7.62,7.62,7.62,7.62,18900.0,7.62,7.62,7.62,7.62,18900.0
2010-01-08 15:00:00,7.62,7.62,7.61,7.62,90300.0,7.62,7.62,7.61,7.62,90300.0
2010-01-08 15:05:00,7.62,7.62,7.61,7.61,34300.0,7.62,7.62,7.61,7.61,34300.0
2010-01-08 15:10:00,7.61,7.62,7.61,7.62,15400.0,7.61,7.62,7.61,7.62,15400.0
2010-01-08 15:15:00,7.62,7.62,7.61,7.61,41300.0,7.62,7.62,7.61,7.61,41300.0
2010-01-08 15:20:00,7.61,7.62,7.61,7.62,33600.0,7.61,7.62,7.61,7.62,33600.0
2010-01-08 15:25:00,7.62,7.62,7.61,7.62,89600.0,7.62,7.62,7.61,7.62,89600.0
2010-01-08 15:30:00,7.62,7.62,7.62,7.62,81900.0,7.62,7.62,7.62,7.62,81900.0
2010-01-08 15:35:00,7.62,7.65,7.62,7.64,142100.0,7.62,7.65,7.62,7.64,142100.0
2010-01-08 15:40:00,7.64,7.65,7.63,7.64,110600.0,7.64,7.65,7.63,7.64,110600.0
2010-01-08 15:45:00,7.64,7.64,7.62,7.63,138600.0,7.64,7.64,7.62,7.63,138600.0
2010-01-08 15:50:00,7.63,7.63,7.61,7.62,415100.0,7.63,7.63,7.61,7.62,415100.0
2010-01-08 15:55:00,7.62,7.62,7.61,7.62,385000.0,7.62,7.62,7.61,7.62,385000.0
2010-01-11 09:30:00,7.66,7.7,7.61,7.66,352800.0,7.66,7.7,7.61,7.66,352800.0
2010-01-11 09:35:00,7.67,7.67,7.63,7.64,156100.0,7.67,7.67,7.63,7.64,156100.0
2010-01-11 09:40:00,7.64,7.64,7.62,7.63,429100.0,7.64,7.64,7.62,7.63,429100.0
2010-01-11 09:45:00,7.62,7.63,7.62,7.62,212800.0,7.62,7.63,7.62,7.62,212800.0
2010-01-11 09:50:00,7.62,7.62,7.61,7.61,198100.0,7.62,7.62,7.61,7.61,198100.0
2010-01-11 09:55:00,7.62,7.62,7.61,7.62,150500.0,7.62,7.62,7.61,7.62,150500.0
2010-01-11 10:00:00,7.62,7.63,7.62,7.62,107100.0,7.62,7.63,7.62,7.62,107100.0
2010-01-11 10:05:00,7.62,7.62,7.6,7.6,241500.0,7.62,7.62,7.6,7.6,241500.0
2010-01-11 10:10:00,7.61,7.62,7.61,7.62,105000.0,7.61,7.62,7.61,7.62,105000.0
2010-01-11 10:15:00,7.61,7.62,7.61,7.62,129500.0,7.61,7.62,7.61,7.62,129500.0
2010-01-11 10:20:00,7.61,7.62,7.61,7.61,107800.0,7.61,7.62,7.61,7.61,107800.0
2010-01-11 10:25:00,7.62,7.62,7.6,7.6,79100.0,7.62,7.62,7.6,7.6,79100.0
2010-01-11 10:30:00,7.6,7.6,7.59,7.59,81900.0,7.6,7.6,7.59,7.59,81900.0
2010-01-11 10:35:00,7.59,7.6,7.58,7.59,73500.0,7.59,7.6,7.58,7.59,73500.0
2010-01-11 10:40:00,7.59,7.6,7.59,7.6,142100.0,7.59,7.6,7.59,7.6,142100.0
2010-01-11 10:45:00,7.6,7.61,7.59,7.61,109900.0,7.6,7.61,7.59,7.61,109900.0
2010-01-11 10:50:00,7.61,7.64,7.61,7.63,223300.0,7.61,7.64,7.61,7.63,223300.0
2010-01-11 10:55:00,7.63,7.63,7.63,7.63,29400.0,7.63,7.63,7.63,7.63,29400.0
2010-01-11 11:00:00,7.63,7.63,7.62,7.62,35700.0,7.63,7.63,7.62,7.62,35700.0
2010-01-11 11:05:00,7.62,7.62,7.6,7.61,93100.0,7.62,7.62,7.6,7.61,93100.0
2010-01-11 11:10:00,7.61,7.61,7.59,7.6,36400.0,7.61,7.61,7.59,7.6,36400.0
2010-01-11 11:15:00,7.6,7.61,7.59,7.6,107800.0,7.6,7.61,7.59,7.6,107800.0
2010-01-11 11:20:00,7.6,7.6,7.59,7.59,95900.0,7.6,7.6,7.59,7.59,95900.0
2010-01-11 11:25:00,7.59,7.59,7.55,7.55,230300.0,7.59,7.59,7.55,7.55,230300.0
2010-01-11 11:30:00,7.55,7.58,7.55,7.58,65800.0,7.55,7.58,7.55,7.58,65800.0
2010-01-11 11:35:00,7.58,7.58,7.57,7.57,96600.0,7.58,7.58,7.57,7.57,96600.0
2010-01-11 11:40:00,7.57,7.57,7.54,7.55,64400.0,7.57,7.57,7.54,7.55,64400.0
2010-01-11 11:45:00,7.55,7.56,7.55,7.56,53200.0,7.55,7.56,7.55,7.56,53200.0
2010-01-11 11:50:00,7.56,7.56,7.55,7.56,38500.0,7.56,7.56,7.55,7.56,38500.0
2010-01-11 11:55:00,7.55,7.56,7.55,7.56,61600.0,7.55,7.56,7.55,7.56,61600.0
2010-01-11 12:00:00,7.56,7.56,7.56,7.56,25200.0,7.56,7.56,7.56,7.56,25200.0
2010-01-11 12:05:00,7.56,7.56,7.56,7.56,30100.0,7.56,7.56,7.56,7.56,30100.0
2010-01-11 12:10:00,7.56,7.56,7.55,7.56,14700.0,7.56,7.56,7.55,7.56,14700.0
2010-01-11 12:15:00,7.56,7.56,7.56,7.56,39900.0,7.56,7.56,7.56,7.56,39900.0
2010-01-11 12:20:00,7.56,7.56,7.56,7.56,16100.0,7.56,7.56,7.56,7.56,16100.0
2010-01-11 12:25:00,7.56,7.56,7.54,7.55,63700.0,7.56,7.56,7.54,7.55,63700.0
2010-01-11 12:30:00,7.54,7.56,7.54,7.56,39900.0,7.54,7.56,7.54,7.56,39900.0
2010-01-11 12:35:00,7.56,7.56,7.55,7.55,21000.0,7.56,7.56,7.55,7.55,21000.0
2010-01-11 12:40:00,7.55,7.56,7.55,7.55,33600.0,7.55,7.56,7.55,7.55,33600.0
2010-01-11 12:45:00,7.55,7.55,7.53,7.54,57400.0,7.55,7.55,7.53,7.54,57400.0
2010-01-11 12:50:00,7.53,7.55,7.53,7.55,158200.0,7.53,7.55,7.53,7.55,158200.0
2010-01-11 12:55:00,7.54,7.55,7.53,7.54,112700.0,7.54,7.55,7.53,7.54,112700.0
2010-01-11 13:00:00,7.55,7.55,7.54,7.54,72100.0,7.55,7.55,7.54,7.54,72100.0
2010-01-11 13:05:00,7.54,7.56,7.54,7.56,34300.0,7.54,7.56,7.54,7.56,34300.0
2010-01-11 13:10:00,7.55,7.58,7.55,7.58,22400.0,7.55,7.58,7.55,7.58,22400.0
2010-01-11 13:15:00,7.58,7.58,7.58,7.58,31500.0,7.58,7.58,7.58,7.58,31500.0
2010-01-11 13:20:00,7.58,7.58,7.58,7.58,19600.0,7.58,7.58,7.58,7.58,19600.0
2010-01-11 13:25:00,7.58,7.58,7.57,7.57,11200.0,7.58,7.58,7.57,7.57,11200.0
2010-01-11 13:30:00,7.57,7.58,7.57,7.57,11200.0,7.57,7.58,7.57,7.57,11200.0
2010-01-11 13:35:00,7.58,7.58,7.58,7.58,18200.0,7.58,7.58,7.58,7.58,18200.0
2010-01-11 13:40:00,7.58,7.58,7.58,7.58,19600.0,7.58,7.58,7.58,7.58,19600.0
2010-01-11 13:45:00,7.58,7.58,7.57,7.57,27300.0,7.58,7.58,7.57,7.57,27300.0
2010-01-11 13:50:00,7.57,7.58,7.57,7.57,23800.0,7.57,7.58,7.57,7.57,23800.0
2010-01-11 13:55:00,7.57,7.58,7.57,7.58,15400.0,7.57,7.58,7.57,7.58,15400.0
2010-01-11 14:00:00,7.57,7.57,7.57,7.57,9100.0,7.57,7.57,7.57,7.57,9100.0
2010-01-11 14:05:00,7.57,7.57,7.57,7.57,14000.0,7.57,7.57,7.57,7.57,14000.0
2010-01-11 14:10:00,7.57,7.58,7.57,7.58,9800.0,7.57,7.58,7.57,7.58,9800.0
2010-01-11 14:15:00,7.57,7.58,7.57,7.57,49000.0,7.57,7.58,7.57,7.57,49000.0
2010-01-11 14:20:00,7.57,7.57,7.56,7.57,109200.0,7.57,7.57,7.56,7.57,109200.0
2010-01-11 14:25:00,7.57,7.57,7.56,7.56,35000.0,7.57,7.57,7.56,7.56,35000.0
2010-01-11 14:30:00,7.56,7.57,7.56,7.56,49000.0,7.56,7.57,7.56,7.56,49000.0
2010-01-11 14:35:00,7.56,7.57,7.56,7.56,24500.0,7.56,7.57,7.56,7.56,24500.0
2010-01-11 14:40:00,7.56,7.56,7.56,7.56,39200.0,7.56,7.56,7.56,7.56,39200.0
2010-01-11 14:45:00,7.56,7.57,7.56,7.57,44800.0,7.56,7.57,7.56,7.57,44800.0
2010-01-11 14:50:00,7.57,7.58,7.57,7.57,50400.0,7.57,7.58,7.57,7.57,50400.0
2010-01-11 14:55:00,7.57,7.58,7.57,7.57,18900.0,7.57,7.58,7.57,7.57,18900.0
2010-01-11 15:00:00,7.57,7.59,7.57,7.58,35000.0,7.57,7.59,7.57,7.58,35000.0
2010-01-11 15:05:00,7.59,7.59,7.58,7.58,32200.0,7.59,7.59,7.58,7.58,32200.0
2010-01-11 15:10:00,7.58,7.58,7.58,7.58,40600.0,7.58,7.58,7.58,7.58,40600.0
2010-01-11 15:15:00,7.58,7.6,7.58,7.6,109200.0,7.58,7.6,7.58,7.6,109200.0
2010-01-11 15:20:00,7.6,7.6,7.58,7.58,121800.0,7.6,7.6,7.58,7.58,121800.0
2010-01-11 15:25:00,7.59,7.59,7.58,7.59,42000.0,7.59,7.59,7.58,7.59,42000.0
2010-01-11 15:30:00,7.59,7.59,7.58,7.59,50400.0,7.59,7.59,7.58,7.59,50400.0
2010-01-11 15:35:00,7.59,7.6,7.59,7.6,84700.0,7.59,7.6,7.59,7.6,84700.0
2010-01-11 15:40:00,7.6,7.6,7.59,7.59,122500.0,7.6,7.6,7.59,7.59,122500.0
2010-01-11 15:45:00,7.59,7.6,7.59,7.6,102200.0,7.59,7.6,7.59,7.6,102200.0
2010-01-11 15:50:00,7.6,7.6,7.59,7.6,156100.0,7.6,7.6,7.59,7.6,156100.0
2010-01-11 15:55:00,7.6,7.6,7.59,7.6,285600.0,7.6,7.6,7.59,7.6,285600.0
2010-01-12 09:30:00,7.53,7.57,7.53,7.55,123900.0,7.53,7.57,7.53,7.55,123900.0
2010-01-12 09:35:00,7.56,7.58,7.54,7.57,93100.0,7.56,7.58,7.54,7.57,93100.0
2010-01-12 09:40:00,7.55,7.55,7.5,7.52,102200.0,7.55,7.55,7.5,7.52,102200.0
2010-01-12 09:45:00,7.52,7.52,7.51,7.51,124600.0,7.52,7.52,7.51,7.51,124600.0
2010-01-12 09:50:00,7.51,7.54,7.51,7.53,72100.0,7.51,7.54,7.51,7.53,72100.0
2010-01-12 09:55:00,7.53,7.54,7.52,7.54,89600.0,7.53,7.54,7.52,7.54,89600.0
2010-01-12 10:00:00,7.53,7.55,7.52,7.53,88200.0,7.53,7.55,7.52,7.53,88200.0
2010-01-12 10:05:00,7.53,7.54,7.53,7.54,87500.0,7.53,7.54,7.53,7.54,87500.0
2010-01-12 10:10:00,7.54,7.55,7.53,7.54,88900.0,7.54,7.55,7.53,7.54,88900.0
2010-01-12 10:15:00,7.54,7.54,7.51,7.53,184100.0,7.54,7.54,7.51,7.53,184100.0
2010-01-12 10:20:00,7.53,7.53,7.52,7.52,126000.0,7.53,7.53,7.52,7.52,126000.0
2010-01-12 10:25:00,7.52,7.53,7.52,7.53,177100.0,7.52,7.53,7.52,7.53,177100.0
2010-01-12 10:30:00,7.52,7.53,7.51,7.52,18900.0,7.52,7.53,7.51,7.52,18900.0
2010-01-12 10:35:00,7.51,7.52,7.51,7.51,55300.0,7.51,7.52,7.51,7.51,55300.0
2010-01-12 10:40:00,7.51,7.52,7.51,7.52,168700.0,7.51,7.52,7.51,7.52,168700.0
2010-01-12 10:45:00,7.52,7.52,7.51,7.51,12600.0,7.52,7.52,7.51,7.51,12600.0
2010-01-12 10:50:00,7.52,7.52,7.51,7.51,38500.0,7.52,7.52,7.51,7.51,38500.0
2010-01-12 10:55:00,7.51,7.51,7.51,7.51,67900.0,7.51,7.51,7.51,7.51,67900.0
2010-01-12 11:00:00,7.51,7.52,7.51,7.51,109900.0,7.51,7.52,7.51,7.51,109900.0
2010-01-12 11:05:00,7.51,7.51,7.5,7.5,118300.0,7.51,7.51,7.5,7.5,118300.0
2010-01-12 11:10:00,7.5,7.5,7.49,7.49,210000.0,7.5,7.5,7.49,7.49,210000.0
2010-01-12 11:15:00,7.49,7.51,7.49,7.5,86800.0,7.49,7.51,7.49,7.5,86800.0
2010-01-12 11:20:00,7.5,7.51,7.5,7.5,25900.0,7.5,7.51,7.5,7.5,25900.0
2010-01-12 11:25:00,7.5,7.51,7.5,7.5,17500.0,7.5,7.51,7.5,7.5,17500.0
2010-01-12 11:30:00,7.5,7.5,7.49,7.5,30100.0,7.5,7.5,7.49,7.5,30100.0
2010-01-12 11:35:00,7.49,7.5,7.49,7.5,50400.0,7.49,7.5,7.49,7.5,50400.0
2010-01-12 11:40:00,7.49,7.5,7.49,7.5,45500.0,7.49,7.5,7.49,7.5,45500.0
2010-01-12 11:45:00,7.5,7.5,7.49,7.5,82600.0,7.5,7.5,7.49,7.5,82600.0
2010-01-12 11:50:00,7.5,7.51,7.5,7.51,27300.0,7.5,7.51,7.5,7.51,27300.0
2010-01-12 11:55:00,7.51,7.51,7.51,7.51,95200.0,7.51,7.51,7.51,7.51,95200.0
2010-01-12 12:00:00,7.51,7.51,7.49,7.5,119000.0,7.51,7.51,7.49,7.5,119000.0
2010-01-12 12:05:00,7.5,7.5,7.49,7.49,16100.0,7.5,7.5,7.49,7.49,16100.0
2010-01-12 12:10:00,7.49,7.51,7.49,7.5,53900.0,7.49,7.51,7.49,7.5,53900.0
2010-01-12 12:15:00,7.5,7.5,7.5,7.5,40600.0,7.5,7.5,7.5,7.5,40600.0
2010-01-12 12:20:00,7.5,7.5,7.48,7.48,76300.0,7.5,7.5,7.48,7.48,76300.0
2010-01-12 12:25:00,7.49,7.49,7.48,7.48,164500.0,7.49,7.49,7.48,7.48,164500.0
2010-01-12 12:30:00,7.48,7.49,7.47,7.49,78400.0,7.48,7.49,7.47,7.49,78400.0
2010-01-12 12:35:00,7.49,7.49,7.46,7.47,230300.0,7.49,7.49,7.46,7.47,230300.0
2010-01-12 12:40:00,7.46,7.47,7.45,7.46,74200.0,7.46,7.47,7.45,7.46,74200.0
2010-01-12 12:45:00,7.46,7.46,7.46,7.46,30100.0,7.46,7.46,7.46,7.46,30100.0
2010-01-12 12:50:00,7.46,7.46,7.46,7.46,21000.0,7.46,7.46,7.46,7.46,21000.0
2010-01-12 12:55:00,7.46,7.47,7.45,7.46,116900.0,7.46,7.47,7.45,7.46,116900.0
2010-01-12 13:00:00,7.46,7.47,7.46,7.46,91000.0,7.46,7.47,7.46,7.46,91000.0
2010-01-12 13:05:00,7.46,7.47,7.46,7.47,56700.0,7.46,7.47,7.46,7.47,56700.0
2010-01-12 13:10:00,7.47,7.48,7.47,7.48,34300.0,7.47,7.48,7.47,7.48,34300.0
2010-01-12 13:15:00,7.48,7.48,7.47,7.47,47600.0,7.48,7.48,7.47,7.47,47600.0
2010-01-12 13:20:00,7.47,7.48,7.47,7.48,55300.0,7.47,7.48,7.47,7.48,55300.0
2010-01-12 13:25:00,7.48,7.48,7.48,7.48,5600.0,7.48,7.48,7.48,7.48,5600.0
2010-01-12 13:30:00,7.48,7.48,7.48,7.48,19600.0,7.48,7.48,7.48,7.48,19600.0
2010-01-12 13:35:00,7.48,7.48,7.48,7.48,26600.0,7.48,7.48,7.48,7.48,26600.0
2010-01-12 13:40:00,7.48,7.48,7.47,7.47,24500.0,7.48,7.48,7.47,7.47,24500.0
2010-01-12 13:45:00,7.47,7.47,7.47,7.47,28000.0,7.47,7.47,7.47,7.47,28000.0
2010-01-12 13:50:00,7.47,7.47,7.47,7.47,23100.0,7.47,7.47,7.47,7.47,23100.0
2010-01-12 13:55:00,7.47,7.49,7.47,7.48,18200.0,7.47,7.49,7.47,7.48,18200.0
2010-01-12 14:00:00,7.49,7.49,7.47,7.48,53200.0,7.49,7.49,7.47,7.48,53200.0
2010-01-12 14:05:00,7.48,7.49,7.48,7.49,32900.0,7.48,7.49,7.48,7.49,32900.0
2010-01-12 14:10:00,7.49,7.49,7.48,7.48,25200.0,7.49,7.49,7.48,7.48,25200.0
2010-01-12 14:15:00,7.48,7.48,7.48,7.48,28700.0,7.48,7.48,7.48,7.48,28700.0
2010-01-12 14:20:00,7.48,7.49,7.48,7.49,19600.0,7.48,7.49,7.48,7.49,19600.0
2010-01-12 14:25:00,7.48,7.49,7.48,7.49,14700.0,7.48,7.49,7.48,7.49,14700.0
2010-01-12 14:30:00,7.49,7.49,7.48,7.49,14700.0,7.49,7.49,7.48,7.49,14700.0
2010-01-12 14:35:00,7.49,7.5,7.49,7.49,90300.0,7.49,7.5,7.49,7.49,90300.0
2010-01-12 14:40:00,7.49,7.49,7.48,7.48,34300.0,7.49,7.49,7.48,7.48,34300.0
2010-01-12 14:45:00,7.48,7.49,7.48,7.49,35000.0,7.48,7.49,7.48,7.49,35000.0
2010-01-12 14:50:00,7.49,7.5,7.49,7.5,23800.0,7.49,7.5,7.49,7.5,23800.0
2010-01-12 14:55:00,7.49,7.51,7.49,7.5,28000.0,7.49,7.51,7.49,7.5,28000.0
2010-01-12 15:00:00,7.5,7.51,7.49,7.49,51100.0,7.5,7.51,7.49,7.49,51100.0
2010-01-12 15:05:00,7.5,7.5,7.49,7.49,14700.0,7.5,7.5,7.49,7.49,14700.0
2010-01-12 15:10:00,7.49,7.49,7.48,7.49,37800.0,7.49,7.49,7.48,7.49,37800.0
2010-01-12 15:15:00,7.49,7.49,7.48,7.48,72100.0,7.49,7.49,7.48,7.48,72100.0
2010-01-12 15:20:00,7.48,7.48,7.47,7.47,70000.0,7.48,7.48,7.47,7.47,70000.0
2010-01-12 15:25:00,7.48,7.49,7.48,7.49,61600.0,7.48,7.49,7.48,7.49,61600.0
2010-01-12 15:30:00,7.5,7.5,7.48,7.48,116200.0,7.5,7.5,7.48,7.48,116200.0
2010-01-12 15:35:00,7.48,7.48,7.47,7.48,68600.0,7.48,7.48,7.47,7.48,68600.0
2010-01-12 15:40:00,7.48,7.48,7.46,7.46,308000.0,7.48,7.48,7.46,7.46,308000.0
2010-01-12 15:45:00,7.46,7.47,7.46,7.47,52500.0,7.46,7.47,7.46,7.47,52500.0
2010-01-12 15:50:00,7.47,7.49,7.47,7.48,166600.0,7.47,7.49,7.47,7.48,166600.0
2010-01-12 15:55:00,7.48,7.48,7.47,7.48,427000.0,7.48,7.48,7.47,7.48,427000.0
2010-01-13 09:30:00,7.61,7.64,7.57,7.64,427700.0,7.61,7.64,7.57,7.64,427700.0
2010-01-13 09:35:00,7.64,7.68,7.62,7.64,707700.0,7.64,7.68,7.62,7.64,707700.0
2010-01-13 09:40:00,7.64,7.64,7.62,7.63,139300.0,7.64,7.64,7.62,7.63,139300.0
2010-01-13 09:45:00,7.63,7.63,7.58,7.59,168700.0,7.63,7.63,7.58,7.59,168700.0
2010-01-13 09:50:00,7.59,7.59,7.56,7.58,189000.0,7.59,7.59,7.56,7.58,189000.0
2010-01-13 09:55:00,7.58,7.59,7.57,7.59,370300.0,7.58,7.59,7.57,7.59,370300.0
2010-01-13 10:00:00,7.59,7.61,7.59,7.6,180600.0,7.59,7.61,7.59,7.6,180600.0
2010-01-13 10:05:00,7.6,7.62,7.59,7.62,651700.0,7.6,7.62,7.59,7.62,651700.0
2010-01-13 10:10:00,7.62,7.62,7.59,7.59,252000.0,7.62,7.62,7.59,7.59,252000.0
2010-01-13 10:15:00,7.59,7.61,7.58,7.59,415100.0,7.59,7.61,7.58,7.59,415100.0
2010-01-13 10:20:00,7.59,7.59,7.56,7.57,305900.0,7.59,7.59,7.56,7.57,305900.0
2010-01-13 10:25:00,7.57,7.6,7.56,7.6,177100.0,7.57,7.6,7.56,7.6,177100.0
2010-01-13 10:30:00,7.59,7.6,7.58,7.59,152600.0,7.59,7.6,7.58,7.59,152600.0
2010-01-13 10:35:00,7.59,7.6,7.58,7.6,120400.0,7.59,7.6,7.58,7.6,120400.0
2010-01-13 10:40:00,7.61,7.61,7.6,7.61,150500.0,7.61,7.61,7.6,7.61,150500.0
2010-01-13 10:45:00,7.61,7.61,7.6,7.6,155400.0,7.61,7.61,7.6,7.6,155400.0
2010-01-13 10:50:00,7.6,7.62,7.6,7.61,90300.0,7.6,7.62,7.6,7.61,90300.0
2010-01-13 10:55:00,7.61,7.65,7.61,7.65,241500.0,7.61,7.65,7.61,7.65,241500.0
2010-01-13 11:00:00,7.64,7.64,7.62,7.62,105000.0,7.64,7.64,7.62,7.62,105000.0
2010-01-13 11:05:00,7.62,7.62,7.61,7.61,44800.0,7.62,7.62,7.61,7.61,44800.0
2010-01-13 11:10:00,7.61,7.61,7.61,7.61,135800.0,7.61,7.61,7.61,7.61,135800.0
2010-01-13 11:15:00,7.6,7.61,7.6,7.61,63700.0,7.6,7.61,7.6,7.61,63700.0
2010-01-13 11:20:00,7.61,7.64,7.61,7.64,92400.0,7.61,7.64,7.61,7.64,92400.0
2010-01-13 11:25:00,7.64,7.65,7.64,7.64,47600.0,7.64,7.65,7.64,7.64,47600.0
2010-01-13 11:30:00,7.64,7.65,7.64,7.65,64400.0,7.64,7.65,7.64,7.65,64400.0
2010-01-13 11:35:00,7.64,7.64,7.64,7.64,42700.0,7.64,7.64,7.64,7.64,42700.0
2010-01-13 11:40:00,7.64,7.64,7.63,7.64,38500.0,7.64,7.64,7.63,7.64,38500.0
2010-01-13 11:45:00,7.64,7.66,7.64,7.65,84000.0,7.64,7.66,7.64,7.65,84000.0
2010-01-13 11:50:00,7.65,7.67,7.65,7.66,105700.0,7.65,7.67,7.65,7.66,105700.0
2010-01-13 11:55:00,7.66,7.67,7.66,7.67,21700.0,7.66,7.67,7.66,7.67,21700.0
2010-01-13 12:00:00,7.67,7.68,7.66,7.68,77000.0,7.67,7.68,7.66,7.68,77000.0
2010-01-13 12:05:00,7.67,7.69,7.66,7.68,107800.0,7.67,7.69,7.66,7.68,107800.0
2010-01-13 12:10:00,7.68,7.68,7.67,7.68,86100.0,7.68,7.68,7.67,7.68,86100.0
2010-01-13 12:15:00,7.67,7.67,7.66,7.67,40600.0,7.67,7.67,7.66,7.67,40600.0
2010-01-13 12:20:00,7.67,7.68,7.67,7.67,32200.0,7.67,7.68,7.67,7.67,32200.0
2010-01-13 12:25:00,7.66,7.68,7.65,7.68,39200.0,7.66,7.68,7.65,7.68,39200.0
2010-01-13 12:30:00,7.68,7.68,7.67,7.67,45500.0,7.68,7.68,7.67,7.67,45500.0
2010-01-13 12:35:00,7.67,7.69,7.67,7.68,194600.0,7.67,7.69,7.67,7.68,194600.0
2010-01-13 12:40:00,7.68,7.71,7.68,7.71,720300.0,7.68,7.71,7.68,7.71,720300.0
2010-01-13 12:45:00,7.7,7.71,7.7,7.7,95200.0,7.7,7.71,7.7,7.7,95200.0
2010-01-13 12:50:00,7.7,7.72,7.7,7.71,191800.0,7.7,7.72,7.7,7.71,191800.0
2010-01-13 12:55:00,7.71,7.71,7.69,7.69,88200.0,7.71,7.71,7.69,7.69,88200.0
2010-01-13 13:00:00,7.69,7.69,7.66,7.67,109200.0,7.69,7.69,7.66,7.67,109200.0
2010-01-13 13:05:00,7.67,7.69,7.67,7.69,60200.0,7.67,7.69,7.67,7.69,60200.0
2010-01-13 13:10:00,7.69,7.71,7.69,7.69,50400.0,7.69,7.71,7.69,7.69,50400.0
2010-01-13 13:15:00,7.7,7.71,7.7,7.7,65100.0,7.7,7.71,7.7,7.7,65100.0
2010-01-13 13:20:00,7.71,7.72,7.7,7.72,98700.0,7.71,7.72,7.7,7.72,98700.0
2010-01-13 13:25:00,7.71,7.75,7.71,7.74,165200.0,7.71,7.75,7.71,7.74,165200.0
2010-01-13 13:30:00,7.74,7.74,7.73,7.73,92400.0,7.74,7.74,7.73,7.73,92400.0
2010-01-13 13:35:00,7.73,7.73,7.71,7.71,124600.0,7.73,7.73,7.71,7.71,124600.0
2010-01-13 13:40:00,7.72,7.72,7.7,7.7,37100.0,7.72,7.72,7.7,7.7,37100.0
2010-01-13 13:45:00,7.71,7.73,7.71,7.72,90300.0,7.71,7.73,7.71,7.72,90300.0
2010-01-13 13:50:00,7.72,7.75,7.71,7.71,174300.0,7.72,7.75,7.71,7.71,174300.0
2010-01-13 13:55:00,7.71,7.71,7.7,7.7,60200.0,7.71,7.71,7.7,7.7,60200.0
2010-01-13 14:00:00,7.7,7.72,7.7,7.7,83300.0,7.7,7.72,7.7,7.7,83300.0
2010-01-13 14:05:00,7.7,7.7,7.68,7.69,68600.0,7.7,7.7,7.68,7.69,68600.0
2010-01-13 14:10:00,7.69,7.7,7.68,7.7,209300.0,7.69,7.7,7.68,7.7,209300.0
2010-01-13 14:15:00,7.7,7.72,7.7,7.72,194600.0,7.7,7.72,7.7,7.72,194600.0
2010-01-13 14:20:00,7.71,7.72,7.7,7.71,171500.0,7.71,7.72,7.7,7.71,171500.0
2010-01-13 14:25:00,7.71,7.72,7.7,7.72,112700.0,7.71,7.72,7.7,7.72,112700.0
2010-01-13 14:30:00,7.72,7.73,7.71,7.73,133700.0,7.72,7.73,7.71,7.73,133700.0
2010-01-13 14:35:00,7.73,7.74,7.73,7.73,120400.0,7.73,7.74,7.73,7.73,120400.0
2010-01-13 14:40:00,7.73,7.73,7.72,7.72,101500.0,7.73,7.73,7.72,7.72,101500.0
2010-01-13 14:45:00,7.73,7.73,7.71,7.72,91700.0,7.73,7.73,7.71,7.72,91700.0
2010-01-13 14:50:00,7.71,7.72,7.7,7.71,78400.0,7.71,7.72,7.7,7.71,78400.0
2010-01-13 14:55:00,7.71,7.71,7.69,7.71,156100.0,7.71,7.71,7.69,7.71,156100.0
2010-01-13 15:00:00,7.71,7.71,7.7,7.7,60200.0,7.71,7.71,7.7,7.7,60200.0
2010-01-13 15:05:00,7.7,7.7,7.68,7.69,79800.0,7.7,7.7,7.68,7.69,79800.0
2010-01-13 15:10:00,7.68,7.69,7.68,7.68,105000.0,7.68,7.69,7.68,7.68,105000.0
2010-01-13 15:15:00,7.68,7.68,7.67,7.67,86800.0,7.68,7.68,7.67,7.67,86800.0
2010-01-13 15:20:00,7.67,7.68,7.66,7.68,90300.0,7.67,7.68,7.66,7.68,90300.0
2010-01-13 15:25:00,7.68,7.71,7.68,7.7,148400.0,7.68,7.71,7.68,7.7,148400.0
2010-01-13 15:30:00,7.7,7.75,7.7,7.72,338100.0,7.7,7.75,7.7,7.72,338100.0
2010-01-13 15:35:00,7.72,7.72,7.71,7.72,129500.0,7.72,7.72,7.71,7.72,129500.0
2010-01-13 15:40:00,7.72,7.73,7.7,7.72,377300.0,7.72,7.73,7.7,7.72,377300.0
2010-01-13 15:45:00,7.71,7.75,7.71,7.73,308700.0,7.71,7.75,7.71,7.73,308700.0
2010-01-13 15:50:00,7.73,7.75,7.71,7.72,773500.0,7.73,7.75,7.71,7.72,773500.0
2010-01-13 15:55:00,7.72,7.73,7.66,7.71,1614200.0,7.72,7.73,7.66,7.71,1614200.0
2010-01-14 09:30:00,7.52,7.58,7.47,7.47,1077300.0,7.52,7.58,7.47,7.47,1077300.0
2010-01-14 09:35:00,7.46,7.57,7.45,7.53,489300.0,7.46,7.57,7.45,7.53,489300.0
2010-01-14 09:40:00,7.54,7.54,7.46,7.49,569100.0,7.54,7.54,7.46,7.49,569100.0
2010-01-14 09:45:00,7.48,7.51,7.48,7.49,203000.0,7.48,7.51,7.48,7.49,203000.0
2010-01-14 09:50:00,7.49,7.54,7.47,7.53,445900.0,7.49,7.54,7.47,7.53,445900.0
2010-01-14 09:55:00,7.53,7.55,7.52,7.53,171500.0,7.53,7.55,7.52,7.53,171500.0
2010-01-14 10:00:00,7.53,7.57,7.53,7.57,221200.0,7.53,7.57,7.53,7.57,221200.0
2010-01-14 10:05:00,7.57,7.57,7.55,7.56,263900.0,7.57,7.57,7.55,7.56,263900.0
2010-01-14 10:10:00,7.56,7.57,7.56,7.56,360500.0,7.56,7.57,7.56,7.56,360500.0
2010-01-14 10:15:00,7.56,7.56,7.52,7.52,192500.0,7.56,7.56,7.52,7.52,192500.0
2010-01-14 10:20:00,7.52,7.53,7.5,7.51,197400.0,7.52,7.53,7.5,7.51,197400.0
2010-01-14 10:25:00,7.51,7.51,7.5,7.5,72100.0,7.51,7.51,7.5,7.5,72100.0
2010-01-14 10:30:00,7.5,7.51,7.49,7.5,168700.0,7.5,7.51,7.49,7.5,168700.0
2010-01-14 10:35:00,7.5,7.5,7.48,7.48,144200.0,7.5,7.5,7.48,7.48,144200.0
2010-01-14 10:40:00,7.48,7.49,7.46,7.46,256200.0,7.48,7.49,7.46,7.46,256200.0
2010-01-14 10:45:00,7.46,7.46,7.43,7.43,424900.0,7.46,7.46,7.43,7.43,424900.0
2010-01-14 10:50:00,7.43,7.47,7.43,7.45,253400.0,7.43,7.47,7.43,7.45,253400.0
2010-01-14 10:55:00,7.45,7.46,7.43,7.44,192500.0,7.45,7.46,7.43,7.44,192500.0
2010-01-14 11:00:00,7.43,7.44,7.37,7.38,394100.0,7.43,7.44,7.37,7.38,394100.0
2010-01-14 11:05:00,7.38,7.39,7.36,7.37,494900.0,7.38,7.39,7.36,7.37,494900.0
2010-01-14 11:10:00,7.37,7.37,7.33,7.36,478100.0,7.37,7.37,7.33,7.36,478100.0
2010-01-14 11:15:00,7.35,7.38,7.35,7.36,254800.0,7.35,7.38,7.35,7.36,254800.0
2010-01-14 11:20:00,7.36,7.38,7.36,7.36,135800.0,7.36,7.38,7.36,7.36,135800.0
2010-01-14 11:25:00,7.36,7.38,7.36,7.38,108500.0,7.36,7.38,7.36,7.38,108500.0
2010-01-14 11:30:00,7.37,7.41,7.37,7.4,205100.0,7.37,7.41,7.37,7.4,205100.0
2010-01-14 11:35:00,7.41,7.41,7.39,7.39,101500.0,7.41,7.41,7.39,7.39,101500.0
2010-01-14 11:40:00,7.39,7.39,7.37,7.38,147000.0,7.39,7.39,7.37,7.38,147000.0
2010-01-14 11:45:00,7.38,7.4,7.37,7.37,107800.0,7.38,7.4,7.37,7.37,107800.0
2010-01-14 11:50:00,7.38,7.38,7.36,7.37,95200.0,7.38,7.38,7.36,7.37,95200.0
2010-01-14 11:55:00,7.37,7.37,7.36,7.37,63700.0,7.37,7.37,7.36,7.37,63700.0
2010-01-14 12:00:00,7.37,7.38,7.37,7.38,38500.0,7.37,7.38,7.37,7.38,38500.0
2010-01-14 12:05:00,7.38,7.39,7.38,7.39,53200.0,7.38,7.39,7.38,7.39,53200.0
2010-01-14 12:10:00,7.39,7.39,7.36,7.36,163100.0,7.39,7.39,7.36,7.36,163100.0
2010-01-14 12:15:00,7.36,7.38,7.35,7.36,295400.0,7.36,7.38,7.35,7.36,295400.0
2010-01-14 12:20:00,7.36,7.36,7.34,7.34,93800.0,7.36,7.36,7.34,7.34,93800.0
2010-01-14 12:25:00,7.35,7.35,7.33,7.33,219800.0,7.35,7.35,7.33,7.33,219800.0
2010-01-14 12:30:00,7.33,7.36,7.33,7.35,257600.0,7.33,7.36,7.33,7.35,257600.0
2010-01-14 12:35:00,7.35,7.35,7.34,7.35,105000.0,7.35,7.35,7.34,7.35,105000.0
2010-01-14 12:40:00,7.35,7.35,7.34,7.35,77700.0,7.35,7.35,7.34,7.35,77700.0
2010-01-14 12:45:00,7.35,7.36,7.35,7.36,121100.0,7.35,7.36,7.35,7.36,121100.0
2010-01-14 12:50:00,7.36,7.36,7.35,7.35,115500.0,7.36,7.36,7.35,7.35,115500.0
2010-01-14 12:55:00,7.36,7.37,7.35,7.36,63700.0,7.36,7.37,7.35,7.36,63700.0
2010-01-14 13:00:00,7.36,7.37,7.35,7.36,135800.0,7.36,7.37,7.35,7.36,135800.0
2010-01-14 13:05:00,7.36,7.36,7.34,7.35,189700.0,7.36,7.36,7.34,7.35,189700.0
2010-01-14 13:10:00,7.35,7.38,7.35,7.38,194600.0,7.35,7.38,7.35,7.38,194600.0
2010-01-14 13:15:00,7.37,7.38,7.36,7.37,312900.0,7.37,7.38,7.36,7.37,312900.0
2010-01-14 13:20:00,7.37,7.37,7.35,7.36,113400.0,7.37,7.37,7.35,7.36,113400.0
2010-01-14 13:25:00,7.35,7.35,7.34,7.34,62300.0,7.35,7.35,7.34,7.34,62300.0
2010-01-14 13:30:00,7.34,7.37,7.34,7.36,48300.0,7.34,7.37,7.34,7.36,48300.0
2010-01-14 13:35:00,7.36,7.36,7.34,7.34,69300.0,7.36,7.36,7.34,7.34,69300.0
2010-01-14 13:40:00,7.34,7.35,7.33,7.34,76300.0,7.34,7.35,7.33,7.34,76300.0
2010-01-14 13:45:00,7.34,7.34,7.33,7.34,107800.0,7.34,7.34,7.33,7.34,107800.0
2010-01-14 13:50:00,7.34,7.34,7.34,7.34,63000.0,7.34,7.34,7.34,7.34,63000.0
2010-01-14 13:55:00,7.34,7.34,7.33,7.33,113400.0,7.34,7.34,7.33,7.33,113400.0
2010-01-14 14:00:00,7.33,7.33,7.32,7.33,115500.0,7.33,7.33,7.32,7.33,115500.0
2010-01-14 14:05:00,7.33,7.33,7.3,7.32,312900.0,7.33,7.33,7.3,7.32,312900.0
2010-01-14 14:10:00,7.32,7.32,7.31,7.31,95900.0,7.32,7.32,7.31,7.31,95900.0
2010-01-14 14:15:00,7.31,7.32,7.31,7.31,61600.0,7.31,7.32,7.31,7.31,61600.0
2010-01-14 14:20:00,7.31,7.32,7.29,7.29,201600.0,7.31,7.32,7.29,7.29,201600.0
2010-01-14 14:25:00,7.29,7.32,7.29,7.31,193900.0,7.29,7.32,7.29,7.31,193900.0
2010-01-14 14:30:00,7.31,7.31,7.3,7.3,72800.0,7.31,7.31,7.3,7.3,72800.0
2010-01-14 14:35:00,7.3,7.31,7.3,7.31,83300.0,7.3,7.31,7.3,7.31,83300.0
2010-01-14 14:40:00,7.31,7.31,7.3,7.3,119700.0,7.31,7.31,7.3,7.3,119700.0
2010-01-14 14:45:00,7.3,7.3,7.3,7.3,51800.0,7.3,7.3,7.3,7.3,51800.0
2010-01-14 14:50:00,7.3,7.3,7.28,7.28,282800.0,7.3,7.3,7.28,7.28,282800.0
2010-01-14 14:55:00,7.28,7.29,7.27,7.27,358400.0,7.28,7.29,7.27,7.27,358400.0
2010-01-14 15:00:00,7.28,7.31,7.27,7.3,503300.0,7.28,7.31,7.27,7.3,503300.0
2010-01-14 15:05:00,7.3,7.3,7.28,7.28,395500.0,7.3,7.3,7.28,7.28,395500.0
2010-01-14 15:10:00,7.28,7.29,7.28,7.28,77000.0,7.28,7.29,7.28,7.28,77000.0
2010-01-14 15:15:00,7.28,7.3,7.28,7.28,59500.0,7.28,7.3,7.28,7.28,59500.0
2010-01-14 15:20:00,7.28,7.29,7.28,7.29,88900.0,7.28,7.29,7.28,7.29,88900.0
2010-01-14 15:25:00,7.29,7.29,7.28,7.28,393400.0,7.29,7.29,7.28,7.28,393400.0
2010-01-14 15:30:00,7.28,7.29,7.28,7.29,165900.0,7.28,7.29,7.28,7.29,165900.0
2010-01-14 15:35:00,7.29,7.3,7.28,7.3,151900.0,7.29,7.3,7.28,7.3,151900.0
2010-01-14 15:40:00,7.3,7.3,7.29,7.29,169400.0,7.3,7.3,7.29,7.29,169400.0
2010-01-14 15:45:00,7.29,7.31,7.29,7.3,355600.0,7.29,7.31,7.29,7.3,355600.0
2010-01-14 15:50:00,7.3,7.31,7.29,7.3,527800.0,7.3,7.31,7.29,7.3,527800.0
2010-01-14 15:55:00,7.3,7.3,7.29,7.29,628600.0,7.3,7.3,7.29,7.29,628600.0
2010-01-15 09:30:00,7.25,7.36,7.24,7.31,345100.0,7.25,7.36,7.24,7.31,345100.0
2010-01-15 09:35:00,7.3,7.32,7.29,7.32,151900.0,7.3,7.32,7.29,7.32,151900.0
2010-01-15 09:40:00,7.32,7.34,7.3,7.31,230300.0,7.32,7.34,7.3,7.31,230300.0
2010-01-15 09:45:00,7.3,7.32,7.28,7.31,176400.0,7.3,7.32,7.28,7.31,176400.0
2010-01-15 09:50:00,7.3,7.31,7.27,7.29,188300.0,7.3,7.31,7.27,7.29,188300.0
2010-01-15 09:55:00,7.29,7.31,7.28,7.31,293300.0,7.29,7.31,7.28,7.31,293300.0
2010-01-15 10:00:00,7.31,7.31,7.25,7.26,481600.0,7.31,7.31,7.25,7.26,481600.0
2010-01-15 10:05:00,7.26,7.31,7.23,7.31,434000.0,7.26,7.31,7.23,7.31,434000.0
2010-01-15 10:10:00,7.3,7.34,7.3,7.31,611100.0,7.3,7.34,7.3,7.31,611100.0
2010-01-15 10:15:00,7.31,7.34,7.3,7.32,594300.0,7.31,7.34,7.3,7.32,594300.0
2010-01-15 10:20:00,7.32,7.34,7.32,7.33,235200.0,7.32,7.34,7.32,7.33,235200.0
2010-01-15 10:25:00,7.33,7.38,7.32,7.36,508900.0,7.33,7.38,7.32,7.36,508900.0
2010-01-15 10:30:00,7.37,7.41,7.36,7.41,485800.0,7.37,7.41,7.36,7.41,485800.0
2010-01-15 10:35:00,7.41,7.41,7.38,7.4,202300.0,7.41,7.41,7.38,7.4,202300.0
2010-01-15 10:40:00,7.4,7.4,7.38,7.38,135100.0,7.4,7.4,7.38,7.38,135100.0
2010-01-15 10:45:00,7.38,7.38,7.34,7.36,144200.0,7.38,7.38,7.34,7.36,144200.0
2010-01-15 10:50:00,7.36,7.36,7.34,7.34,86800.0,7.36,7.36,7.34,7.34,86800.0
2010-01-15 10:55:00,7.34,7.34,7.31,7.33,210700.0,7.34,7.34,7.31,7.33,210700.0
2010-01-15 11:00:00,7.34,7.36,7.34,7.36,134400.0,7.34,7.36,7.34,7.36,134400.0
2010-01-15 11:05:00,7.36,7.36,7.35,7.36,155400.0,7.36,7.36,7.35,7.36,155400.0
2010-01-15 11:10:00,7.36,7.36,7.36,7.36,43400.0,7.36,7.36,7.36,7.36,43400.0
2010-01-15 11:15:00,7.36,7.36,7.35,7.36,198100.0,7.36,7.36,7.35,7.36,198100.0
2010-01-15 11:20:00,7.35,7.35,7.34,7.34,62300.0,7.35,7.35,7.34,7.34,62300.0
2010-01-15 11:25:00,7.34,7.35,7.34,7.34,109900.0,7.34,7.35,7.34,7.34,109900.0
2010-01-15 11:30:00,7.34,7.35,7.34,7.34,57400.0,7.34,7.35,7.34,7.34,57400.0
2010-01-15 11:35:00,7.34,7.35,7.34,7.35,58800.0,7.34,7.35,7.34,7.35,58800.0
2010-01-15 11:40:00,7.35,7.36,7.35,7.36,64400.0,7.35,7.36,7.35,7.36,64400.0
2010-01-15 11:45:00,7.36,7.36,7.35,7.36,46200.0,7.36,7.36,7.35,7.36,46200.0
2010-01-15 11:50:00,7.36,7.36,7.35,7.36,95200.0,7.36,7.36,7.35,7.36,95200.0
2010-01-15 11:55:00,7.36,7.36,7.35,7.35,93800.0,7.36,7.36,7.35,7.35,93800.0
2010-01-15 12:00:00,7.35,7.35,7.35,7.35,88900.0,7.35,7.35,7.35,7.35,88900.0
2010-01-15 12:05:00,7.35,7.35,7.33,7.33,114100.0,7.35,7.35,7.33,7.33,114100.0
2010-01-15 12:10:00,7.33,7.34,7.33,7.33,44800.0,7.33,7.34,7.33,7.33,44800.0
2010-01-15 12:15:00,7.33,7.33,7.32,7.32,79800.0,7.33,7.33,7.32,7.32,79800.0
2010-01-15 12:20:00,7.32,7.32,7.32,7.32,81200.0,7.32,7.32,7.32,7.32,81200.0
2010-01-15 12:25:00,7.32,7.32,7.29,7.3,166600.0,7.32,7.32,7.29,7.3,166600.0
2010-01-15 12:30:00,7.3,7.3,7.29,7.29,70700.0,7.3,7.3,7.29,7.29,70700.0
2010-01-15 12:35:00,7.29,7.29,7.29,7.29,134400.0,7.29,7.29,7.29,7.29,134400.0
2010-01-15 12:40:00,7.29,7.29,7.28,7.29,157500.0,7.29,7.29,7.28,7.29,157500.0
2010-01-15 12:45:00,7.29,7.3,7.29,7.3,64400.0,7.29,7.3,7.29,7.3,64400.0
2010-01-15 12:50:00,7.3,7.31,7.3,7.31,69300.0,7.3,7.31,7.3,7.31,69300.0
2010-01-15 12:55:00,7.31,7.32,7.31,7.32,58100.0,7.31,7.32,7.31,7.32,58100.0
2010-01-15 13:00:00,7.32,7.32,7.31,7.32,58800.0,7.32,7.32,7.31,7.32,58800.0
2010-01-15 13:05:00,7.32,7.32,7.31,7.31,95200.0,7.32,7.32,7.31,7.31,95200.0
2010-01-15 13:10:00,7.31,7.32,7.31,7.32,72100.0,7.31,7.32,7.31,7.32,72100.0
2010-01-15 13:15:00,7.32,7.33,7.32,7.33,142800.0,7.32,7.33,7.32,7.33,142800.0
2010-01-15 13:20:00,7.33,7.33,7.31,7.31,84000.0,7.33,7.33,7.31,7.31,84000.0
2010-01-15 13:25:00,7.31,7.33,7.31,7.33,60200.0,7.31,7.33,7.31,7.33,60200.0
2010-01-15 13:30:00,7.33,7.33,7.32,7.32,61600.0,7.33,7.33,7.32,7.32,61600.0
2010-01-15 13:35:00,7.32,7.32,7.31,7.31,112700.0,7.32,7.32,7.31,7.31,112700.0
2010-01-15 13:40:00,7.31,7.31,7.3,7.31,67200.0,7.31,7.31,7.3,7.31,67200.0
2010-01-15 13:45:00,7.31,7.33,7.31,7.33,74900.0,7.31,7.33,7.31,7.33,74900.0
2010-01-15 13:50:00,7.33,7.34,7.33,7.34,242900.0,7.33,7.34,7.33,7.34,242900.0
2010-01-15 13:55:00,7.34,7.34,7.33,7.34,181300.0,7.34,7.34,7.33,7.34,181300.0
2010-01-15 14:00:00,7.34,7.34,7.33,7.33,58800.0,7.34,7.34,7.33,7.33,58800.0
2010-01-15 14:05:00,7.33,7.34,7.33,7.34,48300.0,7.33,7.34,7.33,7.34,48300.0
2010-01-15 14:10:00,7.34,7.34,7.34,7.34,51100.0,7.34,7.34,7.34,7.34,51100.0
2010-01-15 14:15:00,7.34,7.34,7.32,7.33,80500.0,7.34,7.34,7.32,7.33,80500.0
2010-01-15 14:20:00,7.33,7.33,7.32,7.32,103600.0,7.33,7.33,7.32,7.32,103600.0
2010-01-15 14:25:00,7.32,7.32,7.31,7.31,38500.0,7.32,7.32,7.31,7.31,38500.0
2010-01-15 14:30:00,7.31,7.31,7.31,7.31,49000.0,7.31,7.31,7.31,7.31,49000.0
2010-01-15 14:35:00,7.31,7.31,7.3,7.3,76300.0,7.31,7.31,7.3,7.3,76300.0
2010-01-15 14:40:00,7.31,7.31,7.3,7.31,100800.0,7.31,7.31,7.3,7.31,100800.0
2010-01-15 14:45:00,7.31,7.32,7.31,7.32,55300.0,7.31,7.32,7.31,7.32,55300.0
2010-01-15 14:50:00,7.32,7.32,7.31,7.32,68600.0,7.32,7.32,7.31,7.32,68600.0
2010-01-15 14:55:00,7.32,7.32,7.32,7.32,62300.0,7.32,7.32,7.32,7.32,62300.0
2010-01-15 15:00:00,7.32,7.32,7.32,7.32,56000.0,7.32,7.32,7.32,7.32,56000.0
2010-01-15 15:05:00,7.32,7.32,7.3,7.3,134400.0,7.32,7.32,7.3,7.3,134400.0
2010-01-15 15:10:00,7.3,7.32,7.3,7.32,63700.0,7.3,7.32,7.3,7.32,63700.0
2010-01-15 15:15:00,7.32,7.32,7.3,7.3,105700.0,7.32,7.32,7.3,7.3,105700.0
2010-01-15 15:20:00,7.31,7.31,7.3,7.3,78400.0,7.31,7.31,7.3,7.3,78400.0
2010-01-15 15:25:00,7.3,7.31,7.3,7.31,77000.0,7.3,7.31,7.3,7.31,77000.0
2010-01-15 15:30:00,7.31,7.32,7.31,7.31,224000.0,7.31,7.32,7.31,7.31,224000.0
2010-01-15 15:35:00,7.31,7.31,7.3,7.3,408800.0,7.31,7.31,7.3,7.3,408800.0
2010-01-15 15:40:00,7.3,7.3,7.29,7.3,263200.0,7.3,7.3,7.29,7.3,263200.0
2010-01-15 15:45:00,7.3,7.3,7.29,7.29,392000.0,7.3,7.3,7.29,7.29,392000.0
2010-01-15 15:50:00,7.29,7.3,7.29,7.3,332500.0,7.29,7.3,7.29,7.3,332500.0
2010-01-15 15:55:00,7.3,7.3,7.28,7.28,710500.0,7.3,7.3,7.28,7.28,710500.0
2010-01-19 09:30:00,7.25,7.28,7.24,7.27,277900.0,7.25,7.28,7.24,7.27,277900.0
2010-01-19 09:35:00,7.27,7.3,7.27,7.3,77000.0,7.27,7.3,7.27,7.3,77000.0
2010-01-19 09:40:00,7.31,7.32,7.28,7.32,129500.0,7.31,7.32,7.28,7.32,129500.0
2010-01-19 09:45:00,7.32,7.36,7.32,7.34,127400.0,7.32,7.36,7.32,7.34,127400.0
2010-01-19 09:50:00,7.34,7.35,7.34,7.35,77000.0,7.34,7.35,7.34,7.35,77000.0
2010-01-19 09:55:00,7.34,7.35,7.34,7.34,44800.0,7.34,7.35,7.34,7.34,44800.0
2010-01-19 10:00:00,7.34,7.38,7.34,7.38,74900.0,7.34,7.38,7.34,7.38,74900.0
2010-01-19 10:05:00,7.38,7.38,7.37,7.37,123900.0,7.38,7.38,7.37,7.37,123900.0
2010-01-19 10:10:00,7.37,7.38,7.37,7.38,74200.0,7.37,7.38,7.37,7.38,74200.0
2010-01-19 10:15:00,7.38,7.38,7.37,7.37,82600.0,7.38,7.38,7.37,7.37,82600.0
2010-01-19 10:20:00,7.37,7.37,7.37,7.37,82600.0,7.37,7.37,7.37,7.37,82600.0
2010-01-19 10:25:00,7.38,7.38,7.35,7.35,81200.0,7.38,7.38,7.35,7.35,81200.0
2010-01-19 10:30:00,7.35,7.37,7.35,7.36,28700.0,7.35,7.37,7.35,7.36,28700.0
2010-01-19 10:35:00,7.36,7.36,7.33,7.34,43400.0,7.36,7.36,7.33,7.34,43400.0
2010-01-19 10:40:00,7.34,7.36,7.34,7.35,25900.0,7.34,7.36,7.34,7.35,25900.0
2010-01-19 10:45:00,7.35,7.36,7.32,7.32,93100.0,7.35,7.36,7.32,7.32,93100.0
2010-01-19 10:50:00,7.32,7.32,7.31,7.31,82600.0,7.32,7.32,7.31,7.31,82600.0
2010-01-19 10:55:00,7.31,7.32,7.31,7.32,26600.0,7.31,7.32,7.31,7.32,26600.0
2010-01-19 11:00:00,7.32,7.32,7.29,7.29,102200.0,7.32,7.32,7.29,7.29,102200.0
2010-01-19 11:05:00,7.29,7.3,7.29,7.3,38500.0,7.29,7.3,7.29,7.3,38500.0
2010-01-19 11:10:00,7.3,7.3,7.29,7.3,22400.0,7.3,7.3,7.29,7.3,22400.0
2010-01-19 11:15:00,7.3,7.3,7.29,7.29,19600.0,7.3,7.3,7.29,7.29,19600.0
2010-01-19 11:20:00,7.29,7.31,7.29,7.3,88900.0,7.29,7.31,7.29,7.3,88900.0
2010-01-19 11:25:00,7.3,7.32,7.3,7.32,45500.0,7.3,7.32,7.3,7.32,45500.0
2010-01-19 11:30:00,7.32,7.32,7.32,7.32,92400.0,7.32,7.32,7.32,7.32,92400.0
2010-01-19 11:35:00,7.32,7.33,7.31,7.31,153300.0,7.32,7.33,7.31,7.31,153300.0
2010-01-19 11:40:00,7.31,7.31,7.28,7.28,64400.0,7.31,7.31,7.28,7.28,64400.0
2010-01-19 11:45:00,7.28,7.28,7.27,7.27,77700.0,7.28,7.28,7.27,7.27,77700.0
2010-01-19 11:50:00,7.27,7.28,7.26,7.27,65100.0,7.27,7.28,7.26,7.27,65100.0
2010-01-19 11:55:00,7.27,7.27,7.26,7.27,79800.0,7.27,7.27,7.26,7.27,79800.0
2010-01-19 12:00:00,7.27,7.28,7.27,7.28,32200.0,7.27,7.28,7.27,7.28,32200.0
2010-01-19 12:05:00,7.28,7.29,7.28,7.28,27300.0,7.28,7.29,7.28,7.28,27300.0
2010-01-19 12:10:00,7.28,7.28,7.28,7.28,34300.0,7.28,7.28,7.28,7.28,34300.0
2010-01-19 12:15:00,7.28,7.28,7.28,7.28,34300.0,7.28,7.28,7.28,7.28,34300.0
2010-01-19 12:20:00,7.28,7.29,7.28,7.29,31500.0,7.28,7.29,7.28,7.29,31500.0
2010-01-19 12:25:00,7.29,7.29,7.28,7.28,38500.0,7.29,7.29,7.28,7.28,38500.0
2010-01-19 12:30:00,7.29,7.29,7.28,7.28,48300.0,7.29,7.29,7.28,7.28,48300.0
2010-01-19 12:35:00,7.28,7.29,7.28,7.29,75600.0,7.28,7.29,7.28,7.29,75600.0
2010-01-19 12:40:00,7.29,7.29,7.28,7.29,39200.0,7.29,7.29,7.28,7.29,39200.0
2010-01-19 12:45:00,7.29,7.3,7.28,7.3,85400.0,7.29,7.3,7.28,7.3,85400.0
2010-01-19 12:50:00,7.3,7.31,7.3,7.31,55300.0,7.3,7.31,7.3,7.31,55300.0
2010-01-19 12:55:00,7.3,7.31,7.3,7.31,68600.0,7.3,7.31,7.3,7.31,68600.0
2010-01-19 13:00:00,7.3,7.31,7.3,7.31,42700.0,7.3,7.31,7.3,7.31,42700.0
2010-01-19 13:05:00,7.31,7.33,7.31,7.33,94500.0,7.31,7.33,7.31,7.33,94500.0
2010-01-19 13:10:00,7.33,7.33,7.32,7.32,37800.0,7.33,7.33,7.32,7.32,37800.0
2010-01-19 13:15:00,7.32,7.33,7.31,7.33,64400.0,7.32,7.33,7.31,7.33,64400.0
2010-01-19 13:20:00,7.33,7.33,7.32,7.32,40600.0,7.33,7.33,7.32,7.32,40600.0
2010-01-19 13:25:00,7.32,7.33,7.32,7.33,57400.0,7.32,7.33,7.32,7.33,57400.0
2010-01-19 13:30:00,7.32,7.34,7.32,7.33,59500.0,7.32,7.34,7.32,7.33,59500.0
2010-01-19 13:35:00,7.33,7.33,7.32,7.32,28700.0,7.33,7.33,7.32,7.32,28700.0
2010-01-19 13:40:00,7.32,7.32,7.31,7.31,56000.0,7.32,7.32,7.31,7.31,56000.0
2010-01-19 13:45:00,7.31,7.31,7.3,7.3,39200.0,7.31,7.31,7.3,7.3,39200.0
2010-01-19 13:50:00,7.3,7.31,7.3,7.31,14700.0,7.3,7.31,7.3,7.31,14700.0
2010-01-19 13:55:00,7.3,7.31,7.3,7.31,30800.0,7.3,7.31,7.3,7.31,30800.0
2010-01-19 14:00:00,7.31,7.31,7.31,7.31,42000.0,7.31,7.31,7.31,7.31,42000.0
2010-01-19 14:05:00,7.32,7.34,7.32,7.34,61600.0,7.32,7.34,7.32,7.34,61600.0
2010-01-19 14:10:00,7.33,7.33,7.33,7.33,42000.0,7.33,7.33,7.33,7.33,42000.0
2010-01-19 14:15:00,7.33,7.33,7.33,7.33,34300.0,7.33,7.33,7.33,7.33,34300.0
2010-01-19 14:20:00,7.33,7.34,7.33,7.33,48300.0,7.33,7.34,7.33,7.33,48300.0
2010-01-19 14:25:00,7.33,7.34,7.33,7.33,33600.0,7.33,7.34,7.33,7.33,33600.0
2010-01-19 14:30:00,7.33,7.34,7.32,7.34,57400.0,7.33,7.34,7.32,7.34,57400.0
2010-01-19 14:35:00,7.34,7.34,7.31,7.31,39900.0,7.34,7.34,7.31,7.31,39900.0
2010-01-19 14:40:00,7.33,7.34,7.32,7.32,30100.0,7.33,7.34,7.32,7.32,30100.0
2010-01-19 14:45:00,7.32,7.33,7.32,7.32,32900.0,7.32,7.33,7.32,7.32,32900.0
2010-01-19 14:50:00,7.32,7.33,7.32,7.33,45500.0,7.32,7.33,7.32,7.33,45500.0
2010-01-19 14:55:00,7.33,7.33,7.32,7.33,36400.0,7.33,7.33,7.32,7.33,36400.0
2010-01-19 15:00:00,7.33,7.33,7.31,7.31,42000.0,7.33,7.33,7.31,7.31,42000.0
2010-01-19 15:05:00,7.31,7.32,7.31,7.31,51800.0,7.31,7.32,7.31,7.31,51800.0
2010-01-19 15:10:00,7.31,7.32,7.31,7.32,41300.0,7.31,7.32,7.31,7.32,41300.0
2010-01-19 15:15:00,7.32,7.32,7.32,7.32,60900.0,7.32,7.32,7.32,7.32,60900.0
2010-01-19 15:20:00,7.32,7.33,7.32,7.33,54600.0,7.32,7.33,7.32,7.33,54600.0
2010-01-19 15:25:00,7.34,7.34,7.32,7.32,69300.0,7.34,7.34,7.32,7.32,69300.0
2010-01-19 15:30:00,7.32,7.33,7.32,7.32,53900.0,7.32,7.33,7.32,7.32,53900.0
2010-01-19 15:35:00,7.32,7.33,7.32,7.32,93100.0,7.32,7.33,7.32,7.32,93100.0
2010-01-19 15:40:00,7.32,7.33,7.32,7.33,90300.0,7.32,7.33,7.32,7.33,90300.0
2010-01-19 15:45:00,7.33,7.33,7.32,7.33,84000.0,7.33,7.33,7.32,7.33,84000.0
2010-01-19 15:50:00,7.32,7.33,7.32,7.32,175700.0,7.32,7.33,7.32,7.32,175700.0
2010-01-19 15:55:00,7.32,7.32,7.31,7.32,161000.0,7.32,7.32,7.31,7.32,161000.0
2010-01-20 09:30:00,7.27,7.27,7.22,7.24,219800.0,7.27,7.27,7.22,7.24,219800.0
2010-01-20 09:35:00,7.25,7.31,7.24,7.29,215600.0,7.25,7.31,7.24,7.29,215600.0
2010-01-20 09:40:00,7.29,7.37,7.28,7.36,390600.0,7.29,7.37,7.28,7.36,390600.0
2010-01-20 09:45:00,7.36,7.41,7.31,7.41,541100.0,7.36,7.41,7.31,7.41,541100.0
2010-01-20 09:50:00,7.41,7.42,7.36,7.4,464100.0,7.41,7.42,7.36,7.4,464100.0
2010-01-20 09:55:00,7.4,7.49,7.4,7.48,559300.0,7.4,7.49,7.4,7.48,559300.0
2010-01-20 10:00:00,7.49,7.49,7.4,7.42,561400.0,7.49,7.49,7.4,7.42,561400.0
2010-01-20 10:05:00,7.43,7.44,7.41,7.42,320600.0,7.43,7.44,7.41,7.42,320600.0
2010-01-20 10:10:00,7.43,7.44,7.42,7.43,119000.0,7.43,7.44,7.42,7.43,119000.0
2010-01-20 10:15:00,7.43,7.43,7.4,7.41,74900.0,7.43,7.43,7.4,7.41,74900.0
2010-01-20 10:20:00,7.41,7.41,7.36,7.37,128800.0,7.41,7.41,7.36,7.37,128800.0
2010-01-20 10:25:00,7.37,7.38,7.32,7.34,144900.0,7.37,7.38,7.32,7.34,144900.0
2010-01-20 10:30:00,7.33,7.34,7.32,7.33,117600.0,7.33,7.34,7.32,7.33,117600.0
2010-01-20 10:35:00,7.33,7.35,7.32,7.34,77700.0,7.33,7.35,7.32,7.34,77700.0
2010-01-20 10:40:00,7.34,7.38,7.34,7.36,171500.0,7.34,7.38,7.34,7.36,171500.0
2010-01-20 10:45:00,7.36,7.36,7.3,7.31,155400.0,7.36,7.36,7.3,7.31,155400.0
2010-01-20 10:50:00,7.31,7.31,7.26,7.27,233100.0,7.31,7.31,7.26,7.27,233100.0
2010-01-20 10:55:00,7.27,7.27,7.25,7.26,153300.0,7.27,7.27,7.25,7.26,153300.0
2010-01-20 11:00:00,7.25,7.26,7.23,7.23,151200.0,7.25,7.26,7.23,7.23,151200.0
2010-01-20 11:05:00,7.23,7.25,7.23,7.24,137900.0,7.23,7.25,7.23,7.24,137900.0
2010-01-20 11:10:00,7.24,7.25,7.23,7.24,74200.0,7.24,7.25,7.23,7.24,74200.0
2010-01-20 11:15:00,7.24,7.26,7.23,7.26,64400.0,7.24,7.26,7.23,7.26,64400.0
2010-01-20 11:20:00,7.25,7.26,7.23,7.24,78400.0,7.25,7.26,7.23,7.24,78400.0
2010-01-20 11:25:00,7.24,7.25,7.23,7.25,72100.0,7.24,7.25,7.23,7.25,72100.0
2010-01-20 11:30:00,7.25,7.28,7.24,7.27,79100.0,7.25,7.28,7.24,7.27,79100.0
2010-01-20 11:35:00,7.27,7.29,7.27,7.29,169400.0,7.27,7.29,7.27,7.29,169400.0
2010-01-20 11:40:00,7.29,7.3,7.29,7.29,71400.0,7.29,7.3,7.29,7.29,71400.0
2010-01-20 11:45:00,7.3,7.3,7.29,7.3,74200.0,7.3,7.3,7.29,7.3,74200.0
2010-01-20 11:50:00,7.3,7.3,7.29,7.29,30800.0,7.3,7.3,7.29,7.29,30800.0
2010-01-20 11:55:00,7.29,7.3,7.29,7.3,53900.0,7.29,7.3,7.29,7.3,53900.0
2010-01-20 12:00:00,7.3,7.3,7.29,7.3,94500.0,7.3,7.3,7.29,7.3,94500.0
2010-01-20 12:05:00,7.3,7.3,7.29,7.29,22400.0,7.3,7.3,7.29,7.29,22400.0
2010-01-20 12:10:00,7.29,7.3,7.29,7.29,31500.0,7.29,7.3,7.29,7.29,31500.0
2010-01-20 12:15:00,7.29,7.31,7.29,7.3,104300.0,7.29,7.31,7.29,7.3,104300.0
2010-01-20 12:20:00,7.3,7.31,7.3,7.3,50400.0,7.3,7.31,7.3,7.3,50400.0
2010-01-20 12:25:00,7.3,7.3,7.3,7.3,85400.0,7.3,7.3,7.3,7.3,85400.0
2010-01-20 12:30:00,7.3,7.31,7.3,7.3,77700.0,7.3,7.31,7.3,7.3,77700.0
2010-01-20 12:35:00,7.3,7.32,7.3,7.32,117600.0,7.3,7.32,7.3,7.32,117600.0
2010-01-20 12:40:00,7.32,7.33,7.31,7.31,180600.0,7.32,7.33,7.31,7.31,180600.0
2010-01-20 12:45:00,7.31,7.32,7.3,7.3,30100.0,7.31,7.32,7.3,7.3,30100.0
2010-01-20 12:50:00,7.3,7.31,7.3,7.31,40600.0,7.3,7.31,7.3,7.31,40600.0
2010-01-20 12:55:00,7.31,7.31,7.3,7.31,55300.0,7.31,7.31,7.3,7.31,55300.0
2010-01-20 13:00:00,7.3,7.31,7.3,7.31,66500.0,7.3,7.31,7.3,7.31,66500.0
2010-01-20 13:05:00,7.31,7.31,7.31,7.31,54600.0,7.31,7.31,7.31,7.31,54600.0
2010-01-20 13:10:00,7.31,7.31,7.3,7.31,72100.0,7.31,7.31,7.3,7.31,72100.0
2010-01-20 13:15:00,7.31,7.31,7.31,7.31,34300.0,7.31,7.31,7.31,7.31,34300.0
2010-01-20 13:20:00,7.31,7.33,7.31,7.32,102900.0,7.31,7.33,7.31,7.32,102900.0
2010-01-20 13:25:00,7.32,7.33,7.32,7.32,39900.0,7.32,7.33,7.32,7.32,39900.0
2010-01-20 13:30:00,7.32,7.33,7.31,7.32,31500.0,7.32,7.33,7.31,7.32,31500.0
2010-01-20 13:35:00,7.32,7.32,7.31,7.32,26600.0,7.32,7.32,7.31,7.32,26600.0
2010-01-20 13:40:00,7.32,7.32,7.31,7.31,21000.0,7.32,7.32,7.31,7.31,21000.0
2010-01-20 13:45:00,7.31,7.33,7.31,7.32,54600.0,7.31,7.33,7.31,7.32,54600.0
2010-01-20 13:50:00,7.32,7.33,7.32,7.33,58100.0,7.32,7.33,7.32,7.33,58100.0
2010-01-20 13:55:00,7.33,7.33,7.32,7.32,22400.0,7.33,7.33,7.32,7.32,22400.0
2010-01-20 14:00:00,7.32,7.32,7.32,7.32,26600.0,7.32,7.32,7.32,7.32,26600.0
2010-01-20 14:05:00,7.31,7.32,7.31,7.31,29400.0,7.31,7.32,7.31,7.31,29400.0
2010-01-20 14:10:00,7.31,7.32,7.31,7.32,25200.0,7.31,7.32,7.31,7.32,25200.0
2010-01-20 14:15:00,7.31,7.32,7.31,7.31,29400.0,7.31,7.32,7.31,7.31,29400.0
2010-01-20 14:20:00,7.31,7.32,7.31,7.32,32200.0,7.31,7.32,7.31,7.32,32200.0
2010-01-20 14:25:00,7.32,7.32,7.31,7.32,42000.0,7.32,7.32,7.31,7.32,42000.0
2010-01-20 14:30:00,7.32,7.32,7.31,7.31,23800.0,7.32,7.32,7.31,7.31,23800.0
2010-01-20 14:35:00,7.31,7.33,7.31,7.32,67200.0,7.31,7.33,7.31,7.32,67200.0
2010-01-20 14:40:00,7.32,7.33,7.32,7.32,74900.0,7.32,7.33,7.32,7.32,74900.0
2010-01-20 14:45:00,7.32,7.33,7.31,7.31,47600.0,7.32,7.33,7.31,7.31,47600.0
2010-01-20 14:50:00,7.31,7.31,7.31,7.31,89600.0,7.31,7.31,7.31,7.31,89600.0
2010-01-20 14:55:00,7.31,7.31,7.31,7.31,31500.0,7.31,7.31,7.31,7.31,31500.0
2010-01-20 15:00:00,7.31,7.31,7.31,7.31,53200.0,7.31,7.31,7.31,7.31,53200.0
2010-01-20 15:05:00,7.31,7.31,7.31,7.31,68600.0,7.31,7.31,7.31,7.31,68600.0
2010-01-20 15:10:00,7.31,7.31,7.31,7.31,97300.0,7.31,7.31,7.31,7.31,97300.0
2010-01-20 15:15:00,7.31,7.31,7.31,7.31,43400.0,7.31,7.31,7.31,7.31,43400.0
2010-01-20 15:20:00,7.31,7.31,7.31,7.31,65800.0,7.31,7.31,7.31,7.31,65800.0
2010-01-20 15:25:00,7.31,7.31,7.3,7.31,96600.0,7.31,7.31,7.3,7.31,96600.0
2010-01-20 15:30:00,7.31,7.31,7.3,7.3,135100.0,7.31,7.31,7.3,7.3,135100.0
2010-01-20 15:35:00,7.3,7.3,7.3,7.3,35000.0,7.3,7.3,7.3,7.3,35000.0
2010-01-20 15:40:00,7.3,7.31,7.3,7.31,103600.0,7.3,7.31,7.3,7.31,103600.0
2010-01-20 15:45:00,7.31,7.32,7.31,7.32,93100.0,7.31,7.32,7.31,7.32,93100.0
2010-01-20 15:50:00,7.32,7.33,7.32,7.32,186900.0,7.32,7.33,7.32,7.32,186900.0
2010-01-20 15:55:00,7.32,7.32,7.31,7.31,532000.0,7.32,7.32,7.31,7.31,532000.0
2010-01-21 09:30:00,7.22,7.28,7.21,7.28,333900.0,7.22,7.28,7.21,7.28,333900.0
2010-01-21 09:35:00,7.28,7.32,7.28,7.32,151900.0,7.28,7.32,7.28,7.32,151900.0
2010-01-21 09:40:00,7.32,7.36,7.31,7.34,287700.0,7.32,7.36,7.31,7.34,287700.0
2010-01-21 09:45:00,7.34,7.45,7.32,7.41,897400.0,7.34,7.45,7.32,7.41,897400.0
2010-01-21 09:50:00,7.41,7.43,7.38,7.39,221200.0,7.41,7.43,7.38,7.39,221200.0
2010-01-21 09:55:00,7.4,7.43,7.39,7.42,118300.0,7.4,7.43,7.39,7.42,118300.0
2010-01-21 10:00:00,7.42,7.43,7.41,7.42,40600.0,7.42,7.43,7.41,7.42,40600.0
2010-01-21 10:05:00,7.43,7.43,7.4,7.4,69300.0,7.43,7.43,7.4,7.4,69300.0
2010-01-21 10:10:00,7.4,7.41,7.39,7.41,58100.0,7.4,7.41,7.39,7.41,58100.0
2010-01-21 10:15:00,7.4,7.4,7.38,7.4,135800.0,7.4,7.4,7.38,7.4,135800.0
2010-01-21 10:20:00,7.4,7.4,7.38,7.39,256900.0,7.4,7.4,7.38,7.39,256900.0
2010-01-21 10:25:00,7.39,7.4,7.32,7.32,283500.0,7.39,7.4,7.32,7.32,283500.0
2010-01-21 10:30:00,7.32,7.35,7.32,7.35,331100.0,7.32,7.35,7.32,7.35,331100.0
2010-01-21 10:35:00,7.36,7.39,7.35,7.39,128100.0,7.36,7.39,7.35,7.39,128100.0
2010-01-21 10:40:00,7.39,7.41,7.38,7.38,103600.0,7.39,7.41,7.38,7.38,103600.0
2010-01-21 10:45:00,7.38,7.38,7.36,7.37,126000.0,7.38,7.38,7.36,7.37,126000.0
2010-01-21 10:50:00,7.37,7.38,7.36,7.38,105700.0,7.37,7.38,7.36,7.38,105700.0
2010-01-21 10:55:00,7.38,7.4,7.37,7.4,84700.0,7.38,7.4,7.37,7.4,84700.0
2010-01-21 11:00:00,7.4,7.43,7.39,7.41,145600.0,7.4,7.43,7.39,7.41,145600.0
2010-01-21 11:05:00,7.42,7.42,7.39,7.4,118300.0,7.42,7.42,7.39,7.4,118300.0
2010-01-21 11:10:00,7.41,7.43,7.4,7.43,308000.0,7.41,7.43,7.4,7.43,308000.0
2010-01-21 11:15:00,7.43,7.43,7.41,7.42,70000.0,7.43,7.43,7.41,7.42,70000.0
2010-01-21 11:20:00,7.42,7.45,7.42,7.44,117600.0,7.42,7.45,7.42,7.44,117600.0
2010-01-21 11:25:00,7.45,7.45,7.43,7.43,175000.0,7.45,7.45,7.43,7.43,175000.0
2010-01-21 11:30:00,7.43,7.43,7.41,7.41,102200.0,7.43,7.43,7.41,7.41,102200.0
2010-01-21 11:35:00,7.41,7.42,7.41,7.42,123900.0,7.41,7.42,7.41,7.42,123900.0
2010-01-21 11:40:00,7.42,7.42,7.4,7.4,133000.0,7.42,7.42,7.4,7.4,133000.0
2010-01-21 11:45:00,7.4,7.42,7.4,7.42,63000.0,7.4,7.42,7.4,7.42,63000.0
2010-01-21 11:50:00,7.42,7.43,7.41,7.41,98000.0,7.42,7.43,7.41,7.41,98000.0
2010-01-21 11:55:00,7.42,7.42,7.41,7.41,107800.0,7.42,7.42,7.41,7.41,107800.0
2010-01-21 12:00:00,7.42,7.43,7.41,7.43,68600.0,7.42,7.43,7.41,7.43,68600.0
2010-01-21 12:05:00,7.43,7.43,7.43,7.43,29400.0,7.43,7.43,7.43,7.43,29400.0
2010-01-21 12:10:00,7.43,7.44,7.41,7.42,91700.0,7.43,7.44,7.41,7.42,91700.0
2010-01-21 12:15:00,7.41,7.41,7.4,7.41,87500.0,7.41,7.41,7.4,7.41,87500.0
2010-01-21 12:20:00,7.41,7.42,7.38,7.38,41300.0,7.41,7.42,7.38,7.38,41300.0
2010-01-21 12:25:00,7.38,7.38,7.36,7.36,37100.0,7.38,7.38,7.36,7.36,37100.0
2010-01-21 12:30:00,7.36,7.38,7.36,7.38,59500.0,7.36,7.38,7.36,7.38,59500.0
2010-01-21 12:35:00,7.38,7.38,7.37,7.38,29400.0,7.38,7.38,7.37,7.38,29400.0
2010-01-21 12:40:00,7.38,7.4,7.38,7.4,68600.0,7.38,7.4,7.38,7.4,68600.0
2010-01-21 12:45:00,7.4,7.41,7.38,7.39,100100.0,7.4,7.41,7.38,7.39,100100.0
2010-01-21 12:50:00,7.39,7.4,7.39,7.4,30800.0,7.39,7.4,7.39,7.4,30800.0
2010-01-21 12:55:00,7.4,7.42,7.39,7.4,98700.0,7.4,7.42,7.39,7.4,98700.0
2010-01-21 13:00:00,7.39,7.39,7.37,7.39,72800.0,7.39,7.39,7.37,7.39,72800.0
2010-01-21 13:05:00,7.39,7.4,7.39,7.39,21700.0,7.39,7.4,7.39,7.39,21700.0
2010-01-21 13:10:00,7.39,7.41,7.39,7.41,37800.0,7.39,7.41,7.39,7.41,37800.0
2010-01-21 13:15:00,7.41,7.41,7.39,7.39,22400.0,7.41,7.41,7.39,7.39,22400.0
2010-01-21 13:20:00,7.4,7.4,7.4,7.4,11200.0,7.4,7.4,7.4,7.4,11200.0
2010-01-21 13:25:00,7.4,7.41,7.39,7.4,44800.0,7.4,7.41,7.39,7.4,44800.0
2010-01-21 13:30:00,7.4,7.4,7.39,7.39,31500.0,7.4,7.4,7.39,7.39,31500.0
2010-01-21 13:35:00,7.39,7.4,7.39,7.4,26600.0,7.39,7.4,7.39,7.4,26600.0
2010-01-21 13:40:00,7.4,7.4,7.39,7.4,24500.0,7.4,7.4,7.39,7.4,24500.0
2010-01-21 13:45:00,7.4,7.4,7.39,7.4,58800.0,7.4,7.4,7.39,7.4,58800.0
2010-01-21 13:50:00,7.4,7.4,7.39,7.4,35000.0,7.4,7.4,7.39,7.4,35000.0
2010-01-21 13:55:00,7.39,7.4,7.39,7.39,20300.0,7.39,7.4,7.39,7.39,20300.0
2010-01-21 14:00:00,7.39,7.39,7.39,7.39,16800.0,7.39,7.39,7.39,7.39,16800.0
2010-01-21 14:05:00,7.38,7.39,7.38,7.39,25900.0,7.38,7.39,7.38,7.39,25900.0
2010-01-21 14:10:00,7.39,7.39,7.37,7.37,43400.0,7.39,7.39,7.37,7.37,43400.0
2010-01-21 14:15:00,7.37,7.38,7.37,7.38,41300.0,7.37,7.38,7.37,7.38,41300.0
2010-01-21 14:20:00,7.38,7.39,7.37,7.39,30800.0,7.38,7.39,7.37,7.39,30800.0
2010-01-21 14:25:00,7.39,7.4,7.39,7.4,68600.0,7.39,7.4,7.39,7.4,68600.0
2010-01-21 14:30:00,7.39,7.39,7.38,7.38,59500.0,7.39,7.39,7.38,7.38,59500.0
2010-01-21 14:35:00,7.38,7.38,7.36,7.36,67200.0,7.38,7.38,7.36,7.36,67200.0
2010-01-21 14:40:00,7.36,7.37,7.35,7.36,75600.0,7.36,7.37,7.35,7.36,75600.0
2010-01-21 14:45:00,7.35,7.36,7.35,7.35,37800.0,7.35,7.36,7.35,7.35,37800.0
2010-01-21 14:50:00,7.35,7.36,7.35,7.35,61600.0,7.35,7.36,7.35,7.35,61600.0
2010-01-21 14:55:00,7.35,7.36,7.35,7.36,58100.0,7.35,7.36,7.35,7.36,58100.0
2010-01-21 15:00:00,7.36,7.36,7.35,7.35,56000.0,7.36,7.36,7.35,7.35,56000.0
2010-01-21 15:05:00,7.35,7.36,7.34,7.36,86800.0,7.35,7.36,7.34,7.36,86800.0
2010-01-21 15:10:00,7.36,7.36,7.34,7.35,47600.0,7.36,7.36,7.34,7.35,47600.0
2010-01-21 15:15:00,7.35,7.35,7.33,7.35,64400.0,7.35,7.35,7.33,7.35,64400.0
2010-01-21 15:20:00,7.35,7.35,7.34,7.35,57400.0,7.35,7.35,7.34,7.35,57400.0
2010-01-21 15:25:00,7.35,7.36,7.34,7.34,73500.0,7.35,7.36,7.34,7.34,73500.0
2010-01-21 15:30:00,7.34,7.36,7.34,7.35,98700.0,7.34,7.36,7.34,7.35,98700.0
2010-01-21 15:35:00,7.35,7.35,7.33,7.34,107100.0,7.35,7.35,7.33,7.34,107100.0
2010-01-21 15:40:00,7.33,7.34,7.33,7.34,106400.0,7.33,7.34,7.33,7.34,106400.0
2010-01-21 15:45:00,7.34,7.34,7.33,7.33,158200.0,7.34,7.34,7.33,7.33,158200.0
2010-01-21 15:50:00,7.33,7.33,7.31,7.31,222600.0,7.33,7.33,7.31,7.31,222600.0
2010-01-21 15:55:00,7.31,7.32,7.31,7.31,244300.0,7.31,7.32,7.31,7.31,244300.0
2010-01-22 09:30:00,7.3,7.32,7.29,7.31,135100.0,7.3,7.32,7.29,7.31,135100.0
2010-01-22 09:35:00,7.31,7.37,7.3,7.33,54600.0,7.31,7.37,7.3,7.33,54600.0
2010-01-22 09:40:00,7.34,7.36,7.33,7.36,67900.0,7.34,7.36,7.33,7.36,67900.0
2010-01-22 09:45:00,7.35,7.38,7.33,7.33,151900.0,7.35,7.38,7.33,7.33,151900.0
2010-01-22 09:50:00,7.33,7.36,7.33,7.34,129500.0,7.33,7.36,7.33,7.34,129500.0
2010-01-22 09:55:00,7.34,7.36,7.32,7.33,105700.0,7.34,7.36,7.32,7.33,105700.0
2010-01-22 10:00:00,7.32,7.32,7.29,7.29,85400.0,7.32,7.32,7.29,7.29,85400.0
2010-01-22 10:05:00,7.29,7.3,7.24,7.25,205800.0,7.29,7.3,7.24,7.25,205800.0
2010-01-22 10:10:00,7.25,7.26,7.23,7.24,54600.0,7.25,7.26,7.23,7.24,54600.0
2010-01-22 10:15:00,7.23,7.23,7.22,7.22,221900.0,7.23,7.23,7.22,7.22,221900.0
2010-01-22 10:20:00,7.22,7.23,7.21,7.23,221900.0,7.22,7.23,7.21,7.23,221900.0
2010-01-22 10:25:00,7.23,7.28,7.22,7.28,131600.0,7.23,7.28,7.22,7.28,131600.0
2010-01-22 10:30:00,7.28,7.32,7.28,7.31,136500.0,7.28,7.32,7.28,7.31,136500.0
2010-01-22 10:35:00,7.32,7.36,7.31,7.34,141400.0,7.32,7.36,7.31,7.34,141400.0
2010-01-22 10:40:00,7.34,7.37,7.34,7.34,109900.0,7.34,7.37,7.34,7.34,109900.0
2010-01-22 10:45:00,7.34,7.37,7.34,7.35,102200.0,7.34,7.37,7.34,7.35,102200.0
2010-01-22 10:50:00,7.35,7.37,7.35,7.37,65100.0,7.35,7.37,7.35,7.37,65100.0
2010-01-22 10:55:00,7.37,7.42,7.36,7.41,170800.0,7.37,7.42,7.36,7.41,170800.0
2010-01-22 11:00:00,7.41,7.44,7.4,7.42,398300.0,7.41,7.44,7.4,7.42,398300.0
2010-01-22 11:05:00,7.42,7.42,7.38,7.38,154700.0,7.42,7.42,7.38,7.38,154700.0
2010-01-22 11:10:00,7.38,7.43,7.38,7.43,132300.0,7.38,7.43,7.38,7.43,132300.0
2010-01-22 11:15:00,7.42,7.44,7.42,7.42,79800.0,7.42,7.44,7.42,7.42,79800.0
2010-01-22 11:20:00,7.42,7.46,7.42,7.44,184800.0,7.42,7.46,7.42,7.44,184800.0
2010-01-22 11:25:00,7.43,7.44,7.42,7.44,99400.0,7.43,7.44,7.42,7.44,99400.0
2010-01-22 11:30:00,7.44,7.48,7.44,7.48,158900.0,7.44,7.48,7.44,7.48,158900.0
2010-01-22 11:35:00,7.48,7.48,7.46,7.46,112000.0,7.48,7.48,7.46,7.46,112000.0
2010-01-22 11:40:00,7.46,7.47,7.45,7.46,142100.0,7.46,7.47,7.45,7.46,142100.0
2010-01-22 11:45:00,7.46,7.47,7.44,7.45,187600.0,7.46,7.47,7.44,7.45,187600.0
2010-01-22 11:50:00,7.45,7.47,7.45,7.46,120400.0,7.45,7.47,7.45,7.46,120400.0
2010-01-22 11:55:00,7.45,7.45,7.43,7.44,56700.0,7.45,7.45,7.43,7.44,56700.0
2010-01-22 12:00:00,7.44,7.46,7.4,7.42,102200.0,7.44,7.46,7.4,7.42,102200.0
2010-01-22 12:05:00,7.42,7.42,7.41,7.41,44800.0,7.42,7.42,7.41,7.41,44800.0
2010-01-22 12:10:00,7.41,7.41,7.39,7.4,84700.0,7.41,7.41,7.39,7.4,84700.0
2010-01-22 12:15:00,7.41,7.41,7.4,7.41,37800.0,7.41,7.41,7.4,7.41,37800.0
2010-01-22 12:20:00,7.41,7.44,7.41,7.44,96600.0,7.41,7.44,7.41,7.44,96600.0
2010-01-22 12:25:00,7.44,7.44,7.42,7.43,24500.0,7.44,7.44,7.42,7.43,24500.0
2010-01-22 12:30:00,7.43,7.43,7.42,7.42,59500.0,7.43,7.43,7.42,7.42,59500.0
2010-01-22 12:35:00,7.42,7.42,7.41,7.42,31500.0,7.42,7.42,7.41,7.42,31500.0
2010-01-22 12:40:00,7.42,7.43,7.41,7.43,67900.0,7.42,7.43,7.41,7.43,67900.0
2010-01-22 12:45:00,7.43,7.44,7.43,7.43,46200.0,7.43,7.44,7.43,7.43,46200.0
2010-01-22 12:50:00,7.43,7.44,7.43,7.44,65100.0,7.43,7.44,7.43,7.44,65100.0
2010-01-22 12:55:00,7.44,7.44,7.42,7.42,93800.0,7.44,7.44,7.42,7.42,93800.0
2010-01-22 13:00:00,7.42,7.42,7.41,7.41,199500.0,7.42,7.42,7.41,7.41,199500.0
2010-01-22 13:05:00,7.41,7.41,7.39,7.39,90300.0,7.41,7.41,7.39,7.39,90300.0
2010-01-22 13:10:00,7.39,7.4,7.39,7.4,133700.0,7.39,7.4,7.39,7.4,133700.0
2010-01-22 13:15:00,7.4,7.41,7.38,7.41,151200.0,7.4,7.41,7.38,7.41,151200.0
2010-01-22 13:20:00,7.41,7.42,7.41,7.41,77000.0,7.41,7.42,7.41,7.41,77000.0
2010-01-22 13:25:00,7.41,7.41,7.4,7.4,32200.0,7.41,7.41,7.4,7.4,32200.0
2010-01-22 13:30:00,7.4,7.41,7.4,7.41,48300.0,7.4,7.41,7.4,7.41,48300.0
2010-01-22 13:35:00,7.41,7.41,7.39,7.39,61600.0,7.41,7.41,7.39,7.39,61600.0
2010-01-22 13:40:00,7.39,7.4,7.37,7.38,102200.0,7.39,7.4,7.37,7.38,102200.0
2010-01-22 13:45:00,7.38,7.39,7.37,7.39,85400.0,7.38,7.39,7.37,7.39,85400.0
2010-01-22 13:50:00,7.39,7.39,7.38,7.39,44800.0,7.39,7.39,7.38,7.39,44800.0
2010-01-22 13:55:00,7.39,7.39,7.37,7.38,55300.0,7.39,7.39,7.37,7.38,55300.0
2010-01-22 14:00:00,7.38,7.39,7.38,7.38,50400.0,7.38,7.39,7.38,7.38,50400.0
2010-01-22 14:05:00,7.38,7.38,7.37,7.37,18900.0,7.38,7.38,7.37,7.37,18900.0
2010-01-22 14:10:00,7.37,7.38,7.36,7.37,74900.0,7.37,7.38,7.36,7.37,74900.0
2010-01-22 14:15:00,7.37,7.37,7.36,7.36,36400.0,7.37,7.37,7.36,7.36,36400.0
2010-01-22 14:20:00,7.36,7.37,7.36,7.36,21000.0,7.36,7.37,7.36,7.36,21000.0
2010-01-22 14:25:00,7.36,7.37,7.35,7.35,36400.0,7.36,7.37,7.35,7.35,36400.0
2010-01-22 14:30:00,7.35,7.35,7.34,7.34,114100.0,7.35,7.35,7.34,7.34,114100.0
2010-01-22 14:35:00,7.34,7.35,7.33,7.33,102900.0,7.34,7.35,7.33,7.33,102900.0
2010-01-22 14:40:00,7.33,7.33,7.3,7.32,150500.0,7.33,7.33,7.3,7.32,150500.0
2010-01-22 14:45:00,7.32,7.32,7.31,7.31,103600.0,7.32,7.32,7.31,7.31,103600.0
2010-01-22 14:50:00,7.31,7.32,7.29,7.29,218400.0,7.31,7.32,7.29,7.29,218400.0
2010-01-22 14:55:00,7.29,7.31,7.29,7.31,125300.0,7.29,7.31,7.29,7.31,125300.0
2010-01-22 15:00:00,7.3,7.3,7.29,7.29,68600.0,7.3,7.3,7.29,7.29,68600.0
2010-01-22 15:05:00,7.29,7.3,7.28,7.29,86100.0,7.29,7.3,7.28,7.29,86100.0
2010-01-22 15:10:00,7.29,7.29,7.26,7.26,89600.0,7.29,7.29,7.26,7.26,89600.0
2010-01-22 15:15:00,7.26,7.27,7.24,7.26,166600.0,7.26,7.27,7.24,7.26,166600.0
2010-01-22 15:20:00,7.26,7.26,7.23,7.25,114800.0,7.26,7.26,7.23,7.25,114800.0
2010-01-22 15:25:00,7.25,7.29,7.25,7.29,178500.0,7.25,7.29,7.25,7.29,178500.0
2010-01-22 15:30:00,7.29,7.3,7.29,7.29,178500.0,7.29,7.3,7.29,7.29,178500.0
2010-01-22 15:35:00,7.29,7.29,7.27,7.28,77000.0,7.29,7.29,7.27,7.28,77000.0
2010-01-22 15:40:00,7.27,7.28,7.25,7.26,159600.0,7.27,7.28,7.25,7.26,159600.0
2010-01-22 15:45:00,7.26,7.27,7.25,7.26,310800.0,7.26,7.27,7.25,7.26,310800.0
2010-01-22 15:50:00,7.26,7.29,7.26,7.28,238000.0,7.26,7.29,7.26,7.28,238000.0
2010-01-22 15:55:00,7.28,7.29,7.27,7.27,204400.0,7.28,7.29,7.27,7.27,204400.0
2010-01-25 09:30:00,7.29,7.36,7.25,7.25,221900.0,7.29,7.36,7.25,7.25,221900.0
2010-01-25 09:35:00,7.26,7.29,7.26,7.26,52500.0,7.26,7.29,7.26,7.26,52500.0
2010-01-25 09:40:00,7.26,7.27,7.2,7.2,231000.0,7.26,7.27,7.2,7.2,231000.0
2010-01-25 09:45:00,7.21,7.21,7.18,7.19,289800.0,7.21,7.21,7.18,7.19,289800.0
2010-01-25 09:50:00,7.18,7.19,7.12,7.15,479500.0,7.18,7.19,7.12,7.15,479500.0
2010-01-25 09:55:00,7.15,7.15,7.08,7.1,248500.0,7.15,7.15,7.08,7.1,248500.0
2010-01-25 10:00:00,7.1,7.12,7.07,7.09,210000.0,7.1,7.12,7.07,7.09,210000.0
2010-01-25 10:05:00,7.1,7.13,7.05,7.07,239400.0,7.1,7.13,7.05,7.07,239400.0
2010-01-25 10:10:00,7.07,7.08,7.04,7.05,207200.0,7.07,7.08,7.04,7.05,207200.0
2010-01-25 10:15:00,7.05,7.08,7.04,7.05,305900.0,7.05,7.08,7.04,7.05,305900.0
2010-01-25 10:20:00,7.05,7.1,7.05,7.1,228200.0,7.05,7.1,7.05,7.1,228200.0
2010-01-25 10:25:00,7.1,7.13,7.1,7.11,195300.0,7.1,7.13,7.1,7.11,195300.0
2010-01-25 10:30:00,7.12,7.14,7.11,7.13,94500.0,7.12,7.14,7.11,7.13,94500.0
2010-01-25 10:35:00,7.13,7.13,7.11,7.11,42700.0,7.13,7.13,7.11,7.11,42700.0
2010-01-25 10:40:00,7.12,7.13,7.08,7.09,132300.0,7.12,7.13,7.08,7.09,132300.0
2010-01-25 10:45:00,7.1,7.1,7.06,7.09,116900.0,7.1,7.1,7.06,7.09,116900.0
2010-01-25 10:50:00,7.08,7.09,7.07,7.09,87500.0,7.08,7.09,7.07,7.09,87500.0
2010-01-25 10:55:00,7.09,7.09,7.06,7.06,60200.0,7.09,7.09,7.06,7.06,60200.0
2010-01-25 11:00:00,7.06,7.07,7.05,7.05,50400.0,7.06,7.07,7.05,7.05,50400.0
2010-01-25 11:05:00,7.05,7.05,7.03,7.04,162400.0,7.05,7.05,7.03,7.04,162400.0
2010-01-25 11:10:00,7.04,7.05,7.03,7.03,51800.0,7.04,7.05,7.03,7.03,51800.0
2010-01-25 11:15:00,7.04,7.06,7.04,7.05,63000.0,7.04,7.06,7.04,7.05,63000.0
2010-01-25 11:20:00,7.05,7.07,7.05,7.06,57400.0,7.05,7.07,7.05,7.06,57400.0
2010-01-25 11:25:00,7.06,7.08,7.06,7.07,115500.0,7.06,7.08,7.06,7.07,115500.0
2010-01-25 11:30:00,7.07,7.09,7.07,7.08,64400.0,7.07,7.09,7.07,7.08,64400.0
2010-01-25 11:35:00,7.07,7.07,6.99,6.99,336700.0,7.07,7.07,6.99,6.99,336700.0
2010-01-25 11:40:00,6.99,7.01,6.99,7.0,149100.0,6.99,7.01,6.99,7.0,149100.0
2010-01-25 11:45:00,7.0,7.02,7.0,7.02,84700.0,7.0,7.02,7.0,7.02,84700.0
2010-01-25 11:50:00,7.02,7.02,7.0,7.01,158200.0,7.02,7.02,7.0,7.01,158200.0
2010-01-25 11:55:00,7.01,7.01,7.0,7.0,61600.0,7.01,7.01,7.0,7.0,61600.0
2010-01-25 12:00:00,7.0,7.01,6.94,6.97,562100.0,7.0,7.01,6.94,6.97,562100.0
2010-01-25 12:05:00,6.97,7.0,6.93,6.93,275800.0,6.97,7.0,6.93,6.93,275800.0
2010-01-25 12:10:00,6.93,6.97,6.93,6.96,273000.0,6.93,6.97,6.93,6.96,273000.0
2010-01-25 12:15:00,6.96,6.97,6.95,6.96,164500.0,6.96,6.97,6.95,6.96,164500.0
2010-01-25 12:20:00,6.96,6.97,6.95,6.96,263900.0,6.96,6.97,6.95,6.96,263900.0
2010-01-25 12:25:00,6.96,6.99,6.96,6.98,193900.0,6.96,6.99,6.96,6.98,193900.0
2010-01-25 12:30:00,6.98,7.0,6.98,7.0,72800.0,6.98,7.0,6.98,7.0,72800.0
2010-01-25 12:35:00,7.0,7.0,6.98,6.98,121800.0,7.0,7.0,6.98,6.98,121800.0
2010-01-25 12:40:00,6.98,6.98,6.97,6.97,139300.0,6.98,6.98,6.97,6.97,139300.0
2010-01-25 12:45:00,6.97,6.99,6.97,6.99,139300.0,6.97,6.99,6.97,6.99,139300.0
2010-01-25 12:50:00,6.99,6.99,6.98,6.98,59500.0,6.99,6.99,6.98,6.98,59500.0
2010-01-25 12:55:00,6.98,6.98,6.97,6.97,72100.0,6.98,6.98,6.97,6.97,72100.0
2010-01-25 13:00:00,6.97,6.99,6.97,6.98,179200.0,6.97,6.99,6.97,6.98,179200.0
2010-01-25 13:05:00,6.98,6.98,6.95,6.97,215600.0,6.98,6.98,6.95,6.97,215600.0
2010-01-25 13:10:00,6.97,6.98,6.96,6.98,147000.0,6.97,6.98,6.96,6.98,147000.0
2010-01-25 13:15:00,6.97,6.98,6.96,6.98,133700.0,6.97,6.98,6.96,6.98,133700.0
2010-01-25 13:20:00,6.98,6.99,6.98,6.98,163100.0,6.98,6.99,6.98,6.98,163100.0
2010-01-25 13:25:00,6.98,6.99,6.97,6.98,151900.0,6.98,6.99,6.97,6.98,151900.0
2010-01-25 13:30:00,6.98,7.0,6.97,7.0,367500.0,6.98,7.0,6.97,7.0,367500.0
2010-01-25 13:35:00,6.99,6.99,6.98,6.99,114100.0,6.99,6.99,6.98,6.99,114100.0
2010-01-25 13:40:00,6.99,6.99,6.98,6.98,79100.0,6.99,6.99,6.98,6.98,79100.0
2010-01-25 13:45:00,6.98,6.99,6.97,6.98,142800.0,6.98,6.99,6.97,6.98,142800.0
2010-01-25 13:50:00,6.99,6.99,6.96,6.97,151900.0,6.99,6.99,6.96,6.97,151900.0
2010-01-25 13:55:00,6.97,6.99,6.97,6.97,92400.0,6.97,6.99,6.97,6.97,92400.0
2010-01-25 14:00:00,6.97,6.97,6.95,6.95,144200.0,6.97,6.97,6.95,6.95,144200.0
2010-01-25 14:05:00,6.95,6.96,6.94,6.95,163100.0,6.95,6.96,6.94,6.95,163100.0
2010-01-25 14:10:00,6.95,6.96,6.95,6.96,137200.0,6.95,6.96,6.95,6.96,137200.0
2010-01-25 14:15:00,6.96,6.98,6.96,6.98,156800.0,6.96,6.98,6.96,6.98,156800.0
2010-01-25 14:20:00,6.98,7.01,6.98,7.01,268100.0,6.98,7.01,6.98,7.01,268100.0
2010-01-25 14:25:00,7.01,7.04,7.01,7.04,301000.0,7.01,7.04,7.01,7.04,301000.0
2010-01-25 14:30:00,7.03,7.04,7.02,7.02,147000.0,7.03,7.04,7.02,7.02,147000.0
2010-01-25 14:35:00,7.02,7.02,6.99,6.99,142800.0,7.02,7.02,6.99,6.99,142800.0
2010-01-25 14:40:00,6.98,7.0,6.98,6.99,148400.0,6.98,7.0,6.98,6.99,148400.0
2010-01-25 14:45:00,7.0,7.01,6.99,7.01,165900.0,7.0,7.01,6.99,7.01,165900.0
2010-01-25 14:50:00,7.01,7.01,7.0,7.0,135100.0,7.01,7.01,7.0,7.0,135100.0
2010-01-25 14:55:00,7.0,7.01,6.99,7.0,111300.0,7.0,7.01,6.99,7.0,111300.0
2010-01-25 15:00:00,7.0,7.03,7.0,7.03,92400.0,7.0,7.03,7.0,7.03,92400.0
2010-01-25 15:05:00,7.03,7.05,7.03,7.05,179900.0,7.03,7.05,7.03,7.05,179900.0
2010-01-25 15:10:00,7.05,7.06,7.03,7.03,91700.0,7.05,7.06,7.03,7.03,91700.0
2010-01-25 15:15:00,7.03,7.03,7.02,7.03,98000.0,7.03,7.03,7.02,7.03,98000.0
2010-01-25 15:20:00,7.02,7.04,7.02,7.04,113400.0,7.02,7.04,7.02,7.04,113400.0
2010-01-25 15:25:00,7.04,7.04,7.04,7.04,95200.0,7.04,7.04,7.04,7.04,95200.0
2010-01-25 15:30:00,7.04,7.05,7.04,7.04,151200.0,7.04,7.05,7.04,7.04,151200.0
2010-01-25 15:35:00,7.04,7.05,7.04,7.05,88200.0,7.04,7.05,7.04,7.05,88200.0
2010-01-25 15:40:00,7.05,7.05,7.04,7.04,200200.0,7.05,7.05,7.04,7.04,200200.0
2010-01-25 15:45:00,7.04,7.04,7.02,7.03,273000.0,7.04,7.04,7.02,7.03,273000.0
2010-01-25 15:50:00,7.03,7.03,7.02,7.02,445200.0,7.03,7.03,7.02,7.02,445200.0
2010-01-25 15:55:00,7.02,7.04,7.02,7.02,344400.0,7.02,7.04,7.02,7.02,344400.0
2010-01-26 09:30:00,6.96,7.06,6.94,7.05,289100.0,6.96,7.06,6.94,7.05,289100.0
2010-01-26 09:35:00,7.05,7.07,7.0,7.02,169400.0,7.05,7.07,7.0,7.02,169400.0
2010-01-26 09:40:00,7.02,7.02,6.96,7.02,110600.0,7.02,7.02,6.96,7.02,110600.0
2010-01-26 09:45:00,7.0,7.0,6.97,6.99,184800.0,7.0,7.0,6.97,6.99,184800.0
2010-01-26 09:50:00,6.99,7.01,6.98,7.01,111300.0,6.99,7.01,6.98,7.01,111300.0
2010-01-26 09:55:00,7.01,7.01,6.99,7.01,135800.0,7.01,7.01,6.99,7.01,135800.0
2010-01-26 10:00:00,7.02,7.07,7.01,7.03,151900.0,7.02,7.07,7.01,7.03,151900.0
2010-01-26 10:05:00,7.03,7.12,7.03,7.12,275800.0,7.03,7.12,7.03,7.12,275800.0
2010-01-26 10:10:00,7.11,7.12,7.07,7.12,177100.0,7.11,7.12,7.07,7.12,177100.0
2010-01-26 10:15:00,7.12,7.13,7.1,7.13,120400.0,7.12,7.13,7.1,7.13,120400.0
2010-01-26 10:20:00,7.13,7.14,7.11,7.12,185500.0,7.13,7.14,7.11,7.12,185500.0
2010-01-26 10:25:00,7.12,7.14,7.11,7.13,98700.0,7.12,7.14,7.11,7.13,98700.0
2010-01-26 10:30:00,7.13,7.14,7.1,7.13,191800.0,7.13,7.14,7.1,7.13,191800.0
2010-01-26 10:35:00,7.13,7.14,7.09,7.12,144200.0,7.13,7.14,7.09,7.12,144200.0
2010-01-26 10:40:00,7.12,7.12,7.09,7.1,52500.0,7.12,7.12,7.09,7.1,52500.0
2010-01-26 10:45:00,7.11,7.13,7.11,7.13,38500.0,7.11,7.13,7.11,7.13,38500.0
2010-01-26 10:50:00,7.13,7.14,7.12,7.12,57400.0,7.13,7.14,7.12,7.12,57400.0
2010-01-26 10:55:00,7.12,7.12,7.1,7.12,86100.0,7.12,7.12,7.1,7.12,86100.0
2010-01-26 11:00:00,7.12,7.12,7.1,7.12,77700.0,7.12,7.12,7.1,7.12,77700.0
2010-01-26 11:05:00,7.13,7.13,7.12,7.13,70000.0,7.13,7.13,7.12,7.13,70000.0
2010-01-26 11:10:00,7.12,7.13,7.11,7.13,141400.0,7.12,7.13,7.11,7.13,141400.0
2010-01-26 11:15:00,7.13,7.14,7.12,7.13,98000.0,7.13,7.14,7.12,7.13,98000.0
2010-01-26 11:20:00,7.13,7.14,7.12,7.13,66500.0,7.13,7.14,7.12,7.13,66500.0
2010-01-26 11:25:00,7.12,7.12,7.11,7.12,59500.0,7.12,7.12,7.11,7.12,59500.0
2010-01-26 11:30:00,7.12,7.13,7.11,7.12,84000.0,7.12,7.13,7.11,7.12,84000.0
2010-01-26 11:35:00,7.12,7.18,7.12,7.18,245700.0,7.12,7.18,7.12,7.18,245700.0
2010-01-26 11:40:00,7.18,7.18,7.16,7.16,89600.0,7.18,7.18,7.16,7.16,89600.0
2010-01-26 11:45:00,7.16,7.17,7.16,7.17,111300.0,7.16,7.17,7.16,7.17,111300.0
2010-01-26 11:50:00,7.17,7.17,7.15,7.17,58800.0,7.17,7.17,7.15,7.17,58800.0
2010-01-26 11:55:00,7.17,7.17,7.13,7.13,94500.0,7.17,7.17,7.13,7.13,94500.0
2010-01-26 12:00:00,7.13,7.14,7.12,7.14,52500.0,7.13,7.14,7.12,7.14,52500.0
2010-01-26 12:05:00,7.14,7.15,7.13,7.15,56000.0,7.14,7.15,7.13,7.15,56000.0
2010-01-26 12:10:00,7.15,7.16,7.15,7.15,21000.0,7.15,7.16,7.15,7.15,21000.0
2010-01-26 12:15:00,7.15,7.15,7.14,7.15,46200.0,7.15,7.15,7.14,7.15,46200.0
2010-01-26 12:20:00,7.14,7.15,7.14,7.15,119000.0,7.14,7.15,7.14,7.15,119000.0
2010-01-26 12:25:00,7.15,7.15,7.14,7.15,51800.0,7.15,7.15,7.14,7.15,51800.0
2010-01-26 12:30:00,7.15,7.15,7.14,7.14,71400.0,7.15,7.15,7.14,7.14,71400.0
2010-01-26 12:35:00,7.14,7.15,7.14,7.15,82600.0,7.14,7.15,7.14,7.15,82600.0
2010-01-26 12:40:00,7.15,7.15,7.14,7.14,37800.0,7.15,7.15,7.14,7.14,37800.0
2010-01-26 12:45:00,7.14,7.15,7.14,7.14,24500.0,7.14,7.15,7.14,7.14,24500.0
2010-01-26 12:50:00,7.15,7.15,7.14,7.15,23100.0,7.15,7.15,7.14,7.15,23100.0
2010-01-26 12:55:00,7.15,7.15,7.14,7.14,22400.0,7.15,7.15,7.14,7.14,22400.0
2010-01-26 13:00:00,7.14,7.15,7.14,7.14,36400.0,7.14,7.15,7.14,7.14,36400.0
2010-01-26 13:05:00,7.14,7.14,7.13,7.13,74900.0,7.14,7.14,7.13,7.13,74900.0
2010-01-26 13:10:00,7.13,7.14,7.12,7.13,71400.0,7.13,7.14,7.12,7.13,71400.0
2010-01-26 13:15:00,7.13,7.13,7.12,7.13,54600.0,7.13,7.13,7.12,7.13,54600.0
2010-01-26 13:20:00,7.13,7.14,7.12,7.13,177800.0,7.13,7.14,7.12,7.13,177800.0
2010-01-26 13:25:00,7.13,7.15,7.13,7.14,54600.0,7.13,7.15,7.13,7.14,54600.0
2010-01-26 13:30:00,7.14,7.15,7.14,7.14,37800.0,7.14,7.15,7.14,7.14,37800.0
2010-01-26 13:35:00,7.14,7.14,7.13,7.13,45500.0,7.14,7.14,7.13,7.13,45500.0
2010-01-26 13:40:00,7.14,7.15,7.14,7.15,42700.0,7.14,7.15,7.14,7.15,42700.0
2010-01-26 13:45:00,7.15,7.16,7.14,7.14,59500.0,7.15,7.16,7.14,7.14,59500.0
2010-01-26 13:50:00,7.14,7.15,7.14,7.14,39900.0,7.14,7.15,7.14,7.14,39900.0
2010-01-26 13:55:00,7.14,7.15,7.14,7.14,32200.0,7.14,7.15,7.14,7.14,32200.0
2010-01-26 14:00:00,7.14,7.15,7.14,7.14,79100.0,7.14,7.15,7.14,7.14,79100.0
2010-01-26 14:05:00,7.14,7.17,7.14,7.16,214900.0,7.14,7.17,7.14,7.16,214900.0
2010-01-26 14:10:00,7.16,7.17,7.16,7.17,833700.0,7.16,7.17,7.16,7.17,833700.0
2010-01-26 14:15:00,7.17,7.17,7.15,7.15,147000.0,7.17,7.17,7.15,7.15,147000.0
2010-01-26 14:20:00,7.15,7.16,7.14,7.14,196700.0,7.15,7.16,7.14,7.14,196700.0
2010-01-26 14:25:00,7.14,7.15,7.14,7.14,125300.0,7.14,7.15,7.14,7.14,125300.0
2010-01-26 14:30:00,7.14,7.15,7.14,7.14,169400.0,7.14,7.15,7.14,7.14,169400.0
2010-01-26 14:35:00,7.14,7.15,7.14,7.14,249900.0,7.14,7.15,7.14,7.14,249900.0
2010-01-26 14:40:00,7.15,7.15,7.14,7.15,72100.0,7.15,7.15,7.14,7.15,72100.0
2010-01-26 14:45:00,7.15,7.16,7.14,7.15,123200.0,7.15,7.16,7.14,7.15,123200.0
2010-01-26 14:50:00,7.15,7.16,7.15,7.15,179900.0,7.15,7.16,7.15,7.15,179900.0
2010-01-26 14:55:00,7.15,7.16,7.15,7.15,98000.0,7.15,7.16,7.15,7.15,98000.0
2010-01-26 15:00:00,7.15,7.16,7.14,7.15,193200.0,7.15,7.16,7.14,7.15,193200.0
2010-01-26 15:05:00,7.15,7.15,7.14,7.14,79100.0,7.15,7.15,7.14,7.14,79100.0
2010-01-26 15:10:00,7.14,7.14,7.13,7.13,126700.0,7.14,7.14,7.13,7.13,126700.0
2010-01-26 15:15:00,7.13,7.15,7.13,7.14,133000.0,7.13,7.15,7.13,7.14,133000.0
2010-01-26 15:20:00,7.14,7.14,7.13,7.13,234500.0,7.14,7.14,7.13,7.13,234500.0
2010-01-26 15:25:00,7.13,7.14,7.13,7.14,209300.0,7.13,7.14,7.13,7.14,209300.0
2010-01-26 15:30:00,7.14,7.15,7.13,7.13,205800.0,7.14,7.15,7.13,7.13,205800.0
2010-01-26 15:35:00,7.13,7.15,7.13,7.14,204400.0,7.13,7.15,7.13,7.14,204400.0
2010-01-26 15:40:00,7.14,7.15,7.13,7.13,290500.0,7.14,7.15,7.13,7.13,290500.0
2010-01-26 15:45:00,7.13,7.15,7.12,7.14,316400.0,7.13,7.15,7.12,7.14,316400.0
2010-01-26 15:50:00,7.14,7.14,7.12,7.13,220500.0,7.14,7.14,7.12,7.13,220500.0
2010-01-26 15:55:00,7.13,7.14,7.11,7.14,315000.0,7.13,7.14,7.11,7.14,315000.0
2010-01-27 09:30:00,7.14,7.2,7.14,7.18,230300.0,7.14,7.2,7.14,7.18,230300.0
2010-01-27 09:35:00,7.19,7.2,7.14,7.17,102900.0,7.19,7.2,7.14,7.17,102900.0
2010-01-27 09:40:00,7.17,7.17,7.12,7.13,119000.0,7.17,7.17,7.12,7.13,119000.0
2010-01-27 09:45:00,7.13,7.14,7.12,7.12,40600.0,7.13,7.14,7.12,7.12,40600.0
2010-01-27 09:50:00,7.11,7.12,7.09,7.11,367500.0,7.11,7.12,7.09,7.11,367500.0
2010-01-27 09:55:00,7.1,7.11,7.08,7.09,175700.0,7.1,7.11,7.08,7.09,175700.0
2010-01-27 10:00:00,7.1,7.1,7.08,7.08,207900.0,7.1,7.1,7.08,7.08,207900.0
2010-01-27 10:05:00,7.08,7.09,7.07,7.08,261100.0,7.08,7.09,7.07,7.08,261100.0
2010-01-27 10:10:00,7.08,7.09,7.06,7.07,95900.0,7.08,7.09,7.06,7.07,95900.0
2010-01-27 10:15:00,7.07,7.07,7.01,7.01,130200.0,7.07,7.07,7.01,7.01,130200.0
2010-01-27 10:20:00,7.01,7.04,6.99,7.04,270900.0,7.01,7.04,6.99,7.04,270900.0
2010-01-27 10:25:00,7.04,7.09,7.04,7.07,241500.0,7.04,7.09,7.04,7.07,241500.0
2010-01-27 10:30:00,7.07,7.09,7.07,7.09,64400.0,7.07,7.09,7.07,7.09,64400.0
2010-01-27 10:35:00,7.09,7.09,7.05,7.06,56700.0,7.09,7.09,7.05,7.06,56700.0
2010-01-27 10:40:00,7.06,7.07,7.05,7.05,71400.0,7.06,7.07,7.05,7.05,71400.0
2010-01-27 10:45:00,7.06,7.06,7.03,7.04,163800.0,7.06,7.06,7.03,7.04,163800.0
2010-01-27 10:50:00,7.04,7.07,7.03,7.06,55300.0,7.04,7.07,7.03,7.06,55300.0
2010-01-27 10:55:00,7.06,7.09,7.06,7.08,116200.0,7.06,7.09,7.06,7.08,116200.0
2010-01-27 11:00:00,7.08,7.09,7.07,7.08,53200.0,7.08,7.09,7.07,7.08,53200.0
2010-01-27 11:05:00,7.08,7.09,7.07,7.08,53900.0,7.08,7.09,7.07,7.08,53900.0
2010-01-27 11:10:00,7.07,7.08,7.06,7.07,31500.0,7.07,7.08,7.06,7.07,31500.0
2010-01-27 11:15:00,7.07,7.08,7.06,7.07,119000.0,7.07,7.08,7.06,7.07,119000.0
2010-01-27 11:20:00,7.07,7.07,7.05,7.07,83300.0,7.07,7.07,7.05,7.07,83300.0
2010-01-27 11:25:00,7.07,7.09,7.07,7.08,116900.0,7.07,7.09,7.07,7.08,116900.0
2010-01-27 11:30:00,7.08,7.1,7.08,7.1,155400.0,7.08,7.1,7.08,7.1,155400.0
2010-01-27 11:35:00,7.1,7.13,7.1,7.13,199500.0,7.1,7.13,7.1,7.13,199500.0
2010-01-27 11:40:00,7.13,7.14,7.12,7.13,113400.0,7.13,7.14,7.12,7.13,113400.0
2010-01-27 11:45:00,7.13,7.14,7.13,7.13,101500.0,7.13,7.14,7.13,7.13,101500.0
2010-01-27 11:50:00,7.13,7.15,7.13,7.14,88900.0,7.13,7.15,7.13,7.14,88900.0
2010-01-27 11:55:00,7.14,7.15,7.13,7.14,100800.0,7.14,7.15,7.13,7.14,100800.0
2010-01-27 12:00:00,7.15,7.16,7.14,7.16,81900.0,7.15,7.16,7.14,7.16,81900.0
2010-01-27 12:05:00,7.16,7.18,7.15,7.16,116900.0,7.16,7.18,7.15,7.16,116900.0
2010-01-27 12:10:00,7.15,7.17,7.15,7.17,83300.0,7.15,7.17,7.15,7.17,83300.0
2010-01-27 12:15:00,7.16,7.16,7.15,7.15,182000.0,7.16,7.16,7.15,7.15,182000.0
2010-01-27 12:20:00,7.14,7.16,7.14,7.16,64400.0,7.14,7.16,7.14,7.16,64400.0
2010-01-27 12:25:00,7.16,7.16,7.15,7.15,77000.0,7.16,7.16,7.15,7.15,77000.0
2010-01-27 12:30:00,7.15,7.16,7.14,7.15,46200.0,7.15,7.16,7.14,7.15,46200.0
2010-01-27 12:35:00,7.15,7.16,7.14,7.15,43400.0,7.15,7.16,7.14,7.15,43400.0
2010-01-27 12:40:00,7.15,7.16,7.15,7.16,31500.0,7.15,7.16,7.15,7.16,31500.0
2010-01-27 12:45:00,7.15,7.16,7.14,7.15,63700.0,7.15,7.16,7.14,7.15,63700.0
2010-01-27 12:50:00,7.15,7.15,7.14,7.14,68600.0,7.15,7.15,7.14,7.14,68600.0
2010-01-27 12:55:00,7.14,7.14,7.12,7.12,67900.0,7.14,7.14,7.12,7.12,67900.0
2010-01-27 13:00:00,7.12,7.13,7.11,7.11,42700.0,7.12,7.13,7.11,7.11,42700.0
2010-01-27 13:05:00,7.11,7.13,7.11,7.13,47600.0,7.11,7.13,7.11,7.13,47600.0
2010-01-27 13:10:00,7.12,7.13,7.11,7.12,58800.0,7.12,7.13,7.11,7.12,58800.0
2010-01-27 13:15:00,7.12,7.12,7.11,7.11,172200.0,7.12,7.12,7.11,7.11,172200.0
2010-01-27 13:20:00,7.11,7.13,7.11,7.13,144200.0,7.11,7.13,7.11,7.13,144200.0
2010-01-27 13:25:00,7.13,7.13,7.12,7.12,69300.0,7.13,7.13,7.12,7.12,69300.0
2010-01-27 13:30:00,7.12,7.15,7.12,7.13,79800.0,7.12,7.15,7.12,7.13,79800.0
2010-01-27 13:35:00,7.13,7.14,7.13,7.13,116900.0,7.13,7.14,7.13,7.13,116900.0
2010-01-27 13:40:00,7.13,7.14,7.13,7.13,129500.0,7.13,7.14,7.13,7.13,129500.0
2010-01-27 13:45:00,7.13,7.15,7.13,7.15,203000.0,7.13,7.15,7.13,7.15,203000.0
2010-01-27 13:50:00,7.15,7.17,7.15,7.16,155400.0,7.15,7.17,7.15,7.16,155400.0
2010-01-27 13:55:00,7.16,7.17,7.15,7.16,156800.0,7.16,7.17,7.15,7.16,156800.0
2010-01-27 14:00:00,7.16,7.18,7.16,7.18,147000.0,7.16,7.18,7.16,7.18,147000.0
2010-01-27 14:05:00,7.17,7.22,7.17,7.19,341600.0,7.17,7.22,7.17,7.19,341600.0
2010-01-27 14:10:00,7.2,7.25,7.19,7.2,305200.0,7.2,7.25,7.19,7.2,305200.0
2010-01-27 14:15:00,7.2,7.21,7.14,7.21,214200.0,7.2,7.21,7.14,7.21,214200.0
2010-01-27 14:20:00,7.21,7.21,7.16,7.16,255500.0,7.21,7.21,7.16,7.16,255500.0
2010-01-27 14:25:00,7.16,7.16,7.13,7.14,260400.0,7.16,7.16,7.13,7.14,260400.0
2010-01-27 14:30:00,7.14,7.14,7.11,7.12,264600.0,7.14,7.14,7.11,7.12,264600.0
2010-01-27 14:35:00,7.12,7.17,7.12,7.14,240800.0,7.12,7.17,7.12,7.14,240800.0
2010-01-27 14:40:00,7.14,7.19,7.14,7.17,158900.0,7.14,7.19,7.14,7.17,158900.0
2010-01-27 14:45:00,7.17,7.18,7.15,7.18,184800.0,7.17,7.18,7.15,7.18,184800.0
2010-01-27 14:50:00,7.18,7.18,7.13,7.16,86800.0,7.18,7.18,7.13,7.16,86800.0
2010-01-27 14:55:00,7.15,7.18,7.15,7.17,130200.0,7.15,7.18,7.15,7.17,130200.0
2010-01-27 15:00:00,7.17,7.19,7.17,7.19,161000.0,7.17,7.19,7.17,7.19,161000.0
2010-01-27 15:05:00,7.19,7.21,7.17,7.2,213500.0,7.19,7.21,7.17,7.2,213500.0
2010-01-27 15:10:00,7.2,7.25,7.2,7.24,377300.0,7.2,7.25,7.2,7.24,377300.0
2010-01-27 15:15:00,7.24,7.24,7.21,7.23,245000.0,7.24,7.24,7.21,7.23,245000.0
2010-01-27 15:20:00,7.22,7.25,7.22,7.23,186900.0,7.22,7.25,7.22,7.23,186900.0
2010-01-27 15:25:00,7.24,7.26,7.23,7.26,223300.0,7.24,7.26,7.23,7.26,223300.0
2010-01-27 15:30:00,7.26,7.3,7.26,7.29,340900.0,7.26,7.3,7.26,7.29,340900.0
2010-01-27 15:35:00,7.29,7.31,7.26,7.27,533400.0,7.29,7.31,7.26,7.27,533400.0
2010-01-27 15:40:00,7.27,7.27,7.25,7.25,417200.0,7.27,7.27,7.25,7.25,417200.0
2010-01-27 15:45:00,7.25,7.26,7.25,7.26,383600.0,7.25,7.26,7.25,7.26,383600.0
2010-01-27 15:50:00,7.26,7.28,7.26,7.27,565600.0,7.26,7.28,7.26,7.27,565600.0
2010-01-27 15:55:00,7.27,7.28,7.26,7.28,571900.0,7.27,7.28,7.26,7.28,571900.0
2010-01-28 09:30:00,8.81,8.91,8.74,8.83,6043100.0,8.81,8.91,8.74,8.83,6043100.0
2010-01-28 09:35:00,8.83,8.9,8.76,8.86,4006100.0,8.83,8.9,8.76,8.86,4006100.0
2010-01-28 09:40:00,8.86,9.09,8.86,9.08,7032200.0,8.86,9.09,8.86,9.08,7032200.0
2010-01-28 09:45:00,9.08,9.12,8.78,8.84,6746600.0,9.08,9.12,8.78,8.84,6746600.0
2010-01-28 09:50:00,8.83,8.92,8.79,8.84,2730700.0,8.83,8.92,8.79,8.84,2730700.0
2010-01-28 09:55:00,8.85,8.88,8.79,8.82,2016000.0,8.85,8.88,8.79,8.82,2016000.0
2010-01-28 10:00:00,8.83,8.83,8.74,8.79,2342200.0,8.83,8.83,8.74,8.79,2342200.0
2010-01-28 10:05:00,8.8,8.88,8.76,8.83,1164800.0,8.8,8.88,8.76,8.83,1164800.0
2010-01-28 10:10:00,8.83,8.84,8.79,8.83,751800.0,8.83,8.84,8.79,8.83,751800.0
2010-01-28 10:15:00,8.82,8.86,8.77,8.81,980000.0,8.82,8.86,8.77,8.81,980000.0
2010-01-28 10:20:00,8.81,8.85,8.8,8.81,707000.0,8.81,8.85,8.8,8.81,707000.0
2010-01-28 10:25:00,8.81,8.82,8.76,8.79,816900.0,8.81,8.82,8.76,8.79,816900.0
2010-01-28 10:30:00,8.79,8.79,8.71,8.77,1537900.0,8.79,8.79,8.71,8.77,1537900.0
2010-01-28 10:35:00,8.77,8.78,8.71,8.76,902300.0,8.77,8.78,8.71,8.76,902300.0
2010-01-28 10:40:00,8.76,8.77,8.72,8.73,707700.0,8.76,8.77,8.72,8.73,707700.0
2010-01-28 10:45:00,8.73,8.79,8.73,8.76,591500.0,8.73,8.79,8.73,8.76,591500.0
2010-01-28 10:50:00,8.76,8.76,8.72,8.74,540400.0,8.76,8.76,8.72,8.74,540400.0
2010-01-28 10:55:00,8.74,8.74,8.68,8.69,1416800.0,8.74,8.74,8.68,8.69,1416800.0
2010-01-28 11:00:00,8.68,8.76,8.68,8.75,913500.0,8.68,8.76,8.68,8.75,913500.0
2010-01-28 11:05:00,8.75,8.83,8.74,8.79,770700.0,8.75,8.83,8.74,8.79,770700.0
2010-01-28 11:10:00,8.79,8.82,8.77,8.8,847000.0,8.79,8.82,8.77,8.8,847000.0
2010-01-28 11:15:00,8.8,8.8,8.75,8.76,369600.0,8.8,8.8,8.75,8.76,369600.0
2010-01-28 11:20:00,8.77,8.84,8.76,8.82,644000.0,8.77,8.84,8.76,8.82,644000.0
2010-01-28 11:25:00,8.83,8.85,8.82,8.83,558600.0,8.83,8.85,8.82,8.83,558600.0
2010-01-28 11:30:00,8.83,8.85,8.83,8.84,261100.0,8.83,8.85,8.83,8.84,261100.0
2010-01-28 11:35:00,8.84,8.85,8.81,8.85,382200.0,8.84,8.85,8.81,8.85,382200.0
2010-01-28 11:40:00,8.85,8.91,8.85,8.89,849800.0,8.85,8.91,8.85,8.89,849800.0
2010-01-28 11:45:00,8.89,8.95,8.89,8.95,695800.0,8.89,8.95,8.89,8.95,695800.0
2010-01-28 11:50:00,8.94,8.98,8.87,8.9,790300.0,8.94,8.98,8.87,8.9,790300.0
2010-01-28 11:55:00,8.9,8.93,8.88,8.89,328300.0,8.9,8.93,8.88,8.89,328300.0
2010-01-28 12:00:00,8.89,8.9,8.87,8.87,162400.0,8.89,8.9,8.87,8.87,162400.0
2010-01-28 12:05:00,8.88,8.89,8.86,8.87,322000.0,8.88,8.89,8.86,8.87,322000.0
2010-01-28 12:10:00,8.86,8.88,8.82,8.84,378000.0,8.86,8.88,8.82,8.84,378000.0
2010-01-28 12:15:00,8.83,8.84,8.81,8.81,303100.0,8.83,8.84,8.81,8.81,303100.0
2010-01-28 12:20:00,8.81,8.84,8.8,8.81,406700.0,8.81,8.84,8.8,8.81,406700.0
2010-01-28 12:25:00,8.82,8.82,8.79,8.81,182000.0,8.82,8.82,8.79,8.81,182000.0
2010-01-28 12:30:00,8.81,8.85,8.81,8.83,191800.0,8.81,8.85,8.81,8.83,191800.0
2010-01-28 12:35:00,8.83,8.86,8.82,8.86,238000.0,8.83,8.86,8.82,8.86,238000.0
2010-01-28 12:40:00,8.87,8.87,8.84,8.84,251300.0,8.87,8.87,8.84,8.84,251300.0
2010-01-28 12:45:00,8.85,8.91,8.84,8.88,248500.0,8.85,8.91,8.84,8.88,248500.0
2010-01-28 12:50:00,8.89,8.9,8.86,8.9,268100.0,8.89,8.9,8.86,8.9,268100.0
2010-01-28 12:55:00,8.9,8.91,8.88,8.9,196000.0,8.9,8.91,8.88,8.9,196000.0
2010-01-28 13:00:00,8.89,8.9,8.88,8.9,285600.0,8.89,8.9,8.88,8.9,285600.0
2010-01-28 13:05:00,8.9,8.91,8.88,8.91,346500.0,8.9,8.91,8.88,8.91,346500.0
2010-01-28 13:10:00,8.91,8.92,8.9,8.91,165900.0,8.91,8.92,8.9,8.91,165900.0
2010-01-28 13:15:00,8.91,8.92,8.9,8.91,319200.0,8.91,8.92,8.9,8.91,319200.0
2010-01-28 13:20:00,8.91,8.93,8.91,8.92,163100.0,8.91,8.93,8.91,8.92,163100.0
2010-01-28 13:25:00,8.92,8.95,8.92,8.95,182000.0,8.92,8.95,8.92,8.95,182000.0
2010-01-28 13:30:00,8.94,8.95,8.94,8.95,165900.0,8.94,8.95,8.94,8.95,165900.0
2010-01-28 13:35:00,8.95,8.96,8.91,8.92,424200.0,8.95,8.96,8.91,8.92,424200.0
2010-01-28 13:40:00,8.92,8.93,8.91,8.93,269500.0,8.92,8.93,8.91,8.93,269500.0
2010-01-28 13:45:00,8.93,8.94,8.92,8.93,314300.0,8.93,8.94,8.92,8.93,314300.0
2010-01-28 13:50:00,8.93,8.96,8.93,8.95,163100.0,8.93,8.96,8.93,8.95,163100.0
2010-01-28 13:55:00,8.96,8.96,8.93,8.94,305900.0,8.96,8.96,8.93,8.94,305900.0
2010-01-28 14:00:00,8.94,8.94,8.92,8.94,170800.0,8.94,8.94,8.92,8.94,170800.0
2010-01-28 14:05:00,8.94,8.96,8.94,8.94,309400.0,8.94,8.96,8.94,8.94,309400.0
2010-01-28 14:10:00,8.94,8.95,8.91,8.91,388500.0,8.94,8.95,8.91,8.91,388500.0
2010-01-28 14:15:00,8.91,8.91,8.87,8.89,555800.0,8.91,8.91,8.87,8.89,555800.0
2010-01-28 14:20:00,8.89,8.92,8.89,8.92,165900.0,8.89,8.92,8.89,8.92,165900.0
2010-01-28 14:25:00,8.92,8.93,8.92,8.92,171500.0,8.92,8.93,8.92,8.92,171500.0
2010-01-28 14:30:00,8.92,8.93,8.89,8.92,361900.0,8.92,8.93,8.89,8.92,361900.0
2010-01-28 14:35:00,8.92,8.93,8.91,8.92,244300.0,8.92,8.93,8.91,8.92,244300.0
2010-01-28 14:40:00,8.92,8.94,8.92,8.92,380100.0,8.92,8.94,8.92,8.92,380100.0
2010-01-28 14:45:00,8.92,8.97,8.92,8.96,588700.0,8.92,8.97,8.92,8.96,588700.0
2010-01-28 14:50:00,8.96,9.0,8.96,9.0,911400.0,8.96,9.0,8.96,9.0,911400.0
2010-01-28 14:55:00,9.0,9.03,8.98,8.98,753900.0,9.0,9.03,8.98,8.98,753900.0
2010-01-28 15:00:00,8.98,9.03,8.98,9.02,446600.0,8.98,9.03,8.98,9.02,446600.0
2010-01-28 15:05:00,9.01,9.06,9.0,9.06,1058400.0,9.01,9.06,9.0,9.06,1058400.0
2010-01-28 15:10:00,9.06,9.07,9.01,9.02,1088500.0,9.06,9.07,9.01,9.02,1088500.0
2010-01-28 15:15:00,9.02,9.02,8.96,8.99,643300.0,9.02,9.02,8.96,8.99,643300.0
2010-01-28 15:20:00,9.0,9.03,8.98,9.01,716800.0,9.0,9.03,8.98,9.01,716800.0
2010-01-28 15:25:00,9.02,9.03,9.01,9.01,385000.0,9.02,9.03,9.01,9.01,385000.0
2010-01-28 15:30:00,9.01,9.03,9.0,9.02,628600.0,9.01,9.03,9.0,9.02,628600.0
2010-01-28 15:35:00,9.02,9.02,9.0,9.01,487200.0,9.02,9.02,9.0,9.01,487200.0
2010-01-28 15:40:00,9.01,9.03,9.0,9.01,1227100.0,9.01,9.03,9.0,9.01,1227100.0
2010-01-28 15:45:00,9.01,9.01,8.96,8.97,1137500.0,9.01,9.01,8.96,8.97,1137500.0
2010-01-28 15:50:00,8.97,9.0,8.95,9.0,1091300.0,8.97,9.0,8.95,9.0,1091300.0
2010-01-28 15:55:00,9.0,9.01,8.96,9.01,1941100.0,9.0,9.01,8.96,9.01,1941100.0
2010-01-29 09:30:00,8.96,8.96,8.82,8.82,778400.0,8.96,8.96,8.82,8.82,778400.0
2010-01-29 09:35:00,8.83,8.92,8.82,8.88,502600.0,8.83,8.92,8.82,8.88,502600.0
2010-01-29 09:40:00,8.87,8.91,8.85,8.91,473900.0,8.87,8.91,8.85,8.91,473900.0
2010-01-29 09:45:00,8.91,9.05,8.9,8.99,1008700.0,8.91,9.05,8.9,8.99,1008700.0
2010-01-29 09:50:00,8.98,9.05,8.98,9.04,450100.0,8.98,9.05,8.98,9.04,450100.0
2010-01-29 09:55:00,9.04,9.1,9.04,9.08,558600.0,9.04,9.1,9.04,9.08,558600.0
2010-01-29 10:00:00,9.08,9.17,9.07,9.13,898100.0,9.08,9.17,9.07,9.13,898100.0
2010-01-29 10:05:00,9.13,9.19,9.13,9.18,816900.0,9.13,9.19,9.13,9.18,816900.0
2010-01-29 10:10:00,9.17,9.19,9.04,9.19,514500.0,9.17,9.19,9.04,9.19,514500.0
2010-01-29 10:15:00,9.19,9.22,9.16,9.17,824600.0,9.19,9.22,9.16,9.17,824600.0
2010-01-29 10:20:00,9.16,9.18,9.13,9.15,513800.0,9.16,9.18,9.13,9.15,513800.0
2010-01-29 10:25:00,9.15,9.15,9.1,9.12,492800.0,9.15,9.15,9.1,9.12,492800.0
2010-01-29 10:30:00,9.12,9.13,9.11,9.12,282100.0,9.12,9.13,9.11,9.12,282100.0
2010-01-29 10:35:00,9.12,9.16,9.12,9.16,258300.0,9.12,9.16,9.12,9.16,258300.0
2010-01-29 10:40:00,9.16,9.2,9.16,9.17,198100.0,9.16,9.2,9.16,9.17,198100.0
2010-01-29 10:45:00,9.17,9.18,9.14,9.15,254100.0,9.17,9.18,9.14,9.15,254100.0
2010-01-29 10:50:00,9.15,9.15,9.11,9.11,234500.0,9.15,9.15,9.11,9.11,234500.0
2010-01-29 10:55:00,9.11,9.16,9.08,9.14,397600.0,9.11,9.16,9.08,9.14,397600.0
2010-01-29 11:00:00,9.14,9.15,9.12,9.15,151900.0,9.14,9.15,9.12,9.15,151900.0
2010-01-29 11:05:00,9.15,9.15,9.09,9.09,210700.0,9.15,9.15,9.09,9.09,210700.0
2010-01-29 11:10:00,9.09,9.1,9.05,9.08,424900.0,9.09,9.1,9.05,9.08,424900.0
2010-01-29 11:15:00,9.08,9.12,9.06,9.06,196000.0,9.08,9.12,9.06,9.06,196000.0
2010-01-29 11:20:00,9.06,9.06,9.01,9.05,337400.0,9.06,9.06,9.01,9.05,337400.0
2010-01-29 11:25:00,9.05,9.07,9.02,9.03,170800.0,9.05,9.07,9.02,9.03,170800.0
2010-01-29 11:30:00,9.03,9.04,8.99,9.01,279300.0,9.03,9.04,8.99,9.01,279300.0
2010-01-29 11:35:00,9.01,9.05,9.0,9.01,165200.0,9.01,9.05,9.0,9.01,165200.0
2010-01-29 11:40:00,9.01,9.02,8.99,9.0,178500.0,9.01,9.02,8.99,9.0,178500.0
2010-01-29 11:45:00,9.0,9.07,9.0,9.04,236600.0,9.0,9.07,9.0,9.04,236600.0
2010-01-29 11:50:00,9.04,9.09,9.04,9.08,245000.0,9.04,9.09,9.04,9.08,245000.0
2010-01-29 11:55:00,9.08,9.08,9.04,9.05,211400.0,9.08,9.08,9.04,9.05,211400.0
2010-01-29 12:00:00,9.05,9.05,9.02,9.03,205100.0,9.05,9.05,9.02,9.03,205100.0
2010-01-29 12:05:00,9.04,9.04,8.99,9.02,163100.0,9.04,9.04,8.99,9.02,163100.0
2010-01-29 12:10:00,9.02,9.05,9.0,9.05,128100.0,9.02,9.05,9.0,9.05,128100.0
2010-01-29 12:15:00,9.06,9.09,9.05,9.08,132300.0,9.06,9.09,9.05,9.08,132300.0
2010-01-29 12:20:00,9.08,9.09,9.06,9.06,103600.0,9.08,9.09,9.06,9.06,103600.0
2010-01-29 12:25:00,9.06,9.06,9.05,9.06,109200.0,9.06,9.06,9.05,9.06,109200.0
2010-01-29 12:30:00,9.06,9.06,9.02,9.02,100800.0,9.06,9.06,9.02,9.02,100800.0
2010-01-29 12:35:00,9.02,9.03,9.01,9.01,133000.0,9.02,9.03,9.01,9.01,133000.0
2010-01-29 12:40:00,9.01,9.02,9.0,9.01,177100.0,9.01,9.02,9.0,9.01,177100.0
2010-01-29 12:45:00,9.01,9.02,8.98,8.99,151200.0,9.01,9.02,8.98,8.99,151200.0
2010-01-29 12:50:00,8.99,9.02,8.98,9.02,143500.0,8.99,9.02,8.98,9.02,143500.0
2010-01-29 12:55:00,9.01,9.03,9.01,9.03,94500.0,9.01,9.03,9.01,9.03,94500.0
2010-01-29 13:00:00,9.03,9.03,9.01,9.02,62300.0,9.03,9.03,9.01,9.02,62300.0
2010-01-29 13:05:00,9.01,9.02,9.01,9.01,78400.0,9.01,9.02,9.01,9.01,78400.0
2010-01-29 13:10:00,9.01,9.01,9.0,9.0,66500.0,9.01,9.01,9.0,9.0,66500.0
2010-01-29 13:15:00,9.0,9.01,9.0,9.0,86800.0,9.0,9.01,9.0,9.0,86800.0
2010-01-29 13:20:00,9.0,9.01,9.0,9.0,73500.0,9.0,9.01,9.0,9.0,73500.0
2010-01-29 13:25:00,9.0,9.0,8.99,8.99,123900.0,9.0,9.0,8.99,8.99,123900.0
2010-01-29 13:30:00,8.99,9.0,8.99,8.99,94500.0,8.99,9.0,8.99,8.99,94500.0
2010-01-29 13:35:00,8.99,9.0,8.98,8.98,74200.0,8.99,9.0,8.98,8.98,74200.0
2010-01-29 13:40:00,8.98,8.98,8.95,8.96,220500.0,8.98,8.98,8.95,8.96,220500.0
2010-01-29 13:45:00,8.96,8.99,8.96,8.97,112700.0,8.96,8.99,8.96,8.97,112700.0
2010-01-29 13:50:00,8.96,8.98,8.96,8.96,91000.0,8.96,8.98,8.96,8.96,91000.0
2010-01-29 13:55:00,8.96,8.97,8.94,8.94,293300.0,8.96,8.97,8.94,8.94,293300.0
2010-01-29 14:00:00,8.94,8.98,8.94,8.97,126700.0,8.94,8.98,8.94,8.97,126700.0
2010-01-29 14:05:00,8.97,8.99,8.96,8.97,148400.0,8.97,8.99,8.96,8.97,148400.0
2010-01-29 14:10:00,8.97,8.98,8.97,8.97,112000.0,8.97,8.98,8.97,8.97,112000.0
2010-01-29 14:15:00,8.97,8.97,8.93,8.94,159600.0,8.97,8.97,8.93,8.94,159600.0
2010-01-29 14:20:00,8.94,8.94,8.89,8.9,404600.0,8.94,8.94,8.89,8.9,404600.0
2010-01-29 14:25:00,8.9,8.93,8.88,8.89,191100.0,8.9,8.93,8.88,8.89,191100.0
2010-01-29 14:30:00,8.89,8.89,8.84,8.85,490700.0,8.89,8.89,8.84,8.85,490700.0
2010-01-29 14:35:00,8.85,8.85,8.8,8.8,492800.0,8.85,8.85,8.8,8.8,492800.0
2010-01-29 14:40:00,8.8,8.86,8.8,8.86,411600.0,8.8,8.86,8.8,8.86,411600.0
2010-01-29 14:45:00,8.86,8.87,8.84,8.85,319900.0,8.86,8.87,8.84,8.85,319900.0
2010-01-29 14:50:00,8.85,8.87,8.84,8.86,310800.0,8.85,8.87,8.84,8.86,310800.0
2010-01-29 14:55:00,8.86,8.87,8.84,8.86,332500.0,8.86,8.87,8.84,8.86,332500.0
2010-01-29 15:00:00,8.86,8.89,8.85,8.89,237300.0,8.86,8.89,8.85,8.89,237300.0
2010-01-29 15:05:00,8.89,8.89,8.82,8.83,317800.0,8.89,8.89,8.82,8.83,317800.0
2010-01-29 15:10:00,8.83,8.83,8.8,8.8,385000.0,8.83,8.83,8.8,8.8,385000.0
2010-01-29 15:15:00,8.8,8.82,8.79,8.82,382900.0,8.8,8.82,8.79,8.82,382900.0
2010-01-29 15:20:00,8.82,8.84,8.8,8.8,298900.0,8.82,8.84,8.8,8.8,298900.0
2010-01-29 15:25:00,8.81,8.83,8.81,8.83,168700.0,8.81,8.83,8.81,8.83,168700.0
2010-01-29 15:30:00,8.83,8.86,8.82,8.85,398300.0,8.83,8.86,8.82,8.85,398300.0
2010-01-29 15:35:00,8.85,8.92,8.85,8.92,573300.0,8.85,8.92,8.85,8.92,573300.0
2010-01-29 15:40:00,8.92,8.93,8.9,8.91,311500.0,8.92,8.93,8.9,8.91,311500.0
2010-01-29 15:45:00,8.91,8.92,8.89,8.89,232400.0,8.91,8.92,8.89,8.89,232400.0
2010-01-29 15:50:00,8.89,8.93,8.89,8.91,339500.0,8.89,8.93,8.89,8.91,339500.0
2010-01-29 15:55:00,8.91,8.91,8.88,8.89,653100.0,8.91,8.91,8.88,8.89,653100.0
2010-02-01 09:30:00,8.83,8.98,8.72,8.93,739200.0,8.83,8.98,8.72,8.93,739200.0
2010-02-01 09:35:00,8.91,8.92,8.86,8.88,133000.0,8.91,8.92,8.86,8.88,133000.0
2010-02-01 09:40:00,8.88,8.89,8.72,8.74,427000.0,8.88,8.89,8.72,8.74,427000.0
2010-02-01 09:45:00,8.73,8.76,8.7,8.76,439600.0,8.73,8.76,8.7,8.76,439600.0
2010-02-01 09:50:00,8.76,8.76,8.74,8.75,376600.0,8.76,8.76,8.74,8.75,376600.0
2010-02-01 09:55:00,8.75,8.8,8.63,8.65,951300.0,8.75,8.8,8.63,8.65,951300.0
2010-02-01 10:00:00,8.66,8.72,8.65,8.66,542500.0,8.66,8.72,8.65,8.66,542500.0
2010-02-01 10:05:00,8.65,8.68,8.59,8.6,562800.0,8.65,8.68,8.59,8.6,562800.0
2010-02-01 10:10:00,8.6,8.66,8.6,8.66,433300.0,8.6,8.66,8.6,8.66,433300.0
2010-02-01 10:15:00,8.66,8.66,8.64,8.65,335300.0,8.66,8.66,8.64,8.65,335300.0
2010-02-01 10:20:00,8.65,8.67,8.62,8.64,279300.0,8.65,8.67,8.62,8.64,279300.0
2010-02-01 10:25:00,8.64,8.64,8.61,8.62,160300.0,8.64,8.64,8.61,8.62,160300.0
2010-02-01 10:30:00,8.61,8.64,8.61,8.63,177100.0,8.61,8.64,8.61,8.63,177100.0
2010-02-01 10:35:00,8.63,8.65,8.61,8.61,291900.0,8.63,8.65,8.61,8.61,291900.0
2010-02-01 10:40:00,8.62,8.64,8.61,8.64,172200.0,8.62,8.64,8.61,8.64,172200.0
2010-02-01 10:45:00,8.64,8.67,8.63,8.66,264600.0,8.64,8.67,8.63,8.66,264600.0
2010-02-01 10:50:00,8.66,8.68,8.63,8.64,304500.0,8.66,8.68,8.63,8.64,304500.0
2010-02-01 10:55:00,8.64,8.65,8.61,8.62,123200.0,8.64,8.65,8.61,8.62,123200.0
2010-02-01 11:00:00,8.61,8.62,8.54,8.55,672000.0,8.61,8.62,8.54,8.55,672000.0
2010-02-01 11:05:00,8.55,8.57,8.53,8.56,617400.0,8.55,8.57,8.53,8.56,617400.0
2010-02-01 11:10:00,8.56,8.6,8.56,8.57,392000.0,8.56,8.6,8.56,8.57,392000.0
2010-02-01 11:15:00,8.57,8.58,8.55,8.57,383600.0,8.57,8.58,8.55,8.57,383600.0
2010-02-01 11:20:00,8.58,8.66,8.57,8.65,273700.0,8.58,8.66,8.57,8.65,273700.0
2010-02-01 11:25:00,8.65,8.7,8.65,8.7,275100.0,8.65,8.7,8.65,8.7,275100.0
2010-02-01 11:30:00,8.69,8.7,8.66,8.66,226800.0,8.69,8.7,8.66,8.66,226800.0
2010-02-01 11:35:00,8.66,8.67,8.64,8.65,144900.0,8.66,8.67,8.64,8.65,144900.0
2010-02-01 11:40:00,8.65,8.66,8.65,8.65,107100.0,8.65,8.66,8.65,8.65,107100.0
2010-02-01 11:45:00,8.65,8.65,8.62,8.64,161000.0,8.65,8.65,8.62,8.64,161000.0
2010-02-01 11:50:00,8.64,8.66,8.64,8.64,132300.0,8.64,8.66,8.64,8.64,132300.0
2010-02-01 11:55:00,8.64,8.67,8.64,8.65,114100.0,8.64,8.67,8.64,8.65,114100.0
2010-02-01 12:00:00,8.65,8.65,8.63,8.63,115500.0,8.65,8.65,8.63,8.63,115500.0
2010-02-01 12:05:00,8.63,8.66,8.63,8.65,86800.0,8.63,8.66,8.63,8.65,86800.0
2010-02-01 12:10:00,8.65,8.67,8.65,8.67,77000.0,8.65,8.67,8.65,8.67,77000.0
2010-02-01 12:15:00,8.67,8.69,8.67,8.69,96600.0,8.67,8.69,8.67,8.69,96600.0
2010-02-01 12:20:00,8.68,8.71,8.68,8.71,179200.0,8.68,8.71,8.68,8.71,179200.0
2010-02-01 12:25:00,8.71,8.73,8.71,8.71,198800.0,8.71,8.73,8.71,8.71,198800.0
2010-02-01 12:30:00,8.72,8.72,8.71,8.71,165900.0,8.72,8.72,8.71,8.71,165900.0
2010-02-01 12:35:00,8.71,8.71,8.7,8.7,138600.0,8.71,8.71,8.7,8.7,138600.0
2010-02-01 12:40:00,8.69,8.72,8.69,8.71,179900.0,8.69,8.72,8.69,8.71,179900.0
2010-02-01 12:45:00,8.71,8.71,8.69,8.7,102200.0,8.71,8.71,8.69,8.7,102200.0
2010-02-01 12:50:00,8.7,8.7,8.67,8.67,91000.0,8.7,8.7,8.67,8.67,91000.0
2010-02-01 12:55:00,8.67,8.67,8.65,8.66,207900.0,8.67,8.67,8.65,8.66,207900.0
2010-02-01 13:00:00,8.67,8.67,8.65,8.66,87500.0,8.67,8.67,8.65,8.66,87500.0
2010-02-01 13:05:00,8.66,8.67,8.66,8.66,107800.0,8.66,8.67,8.66,8.66,107800.0
2010-02-01 13:10:00,8.66,8.67,8.66,8.66,60200.0,8.66,8.67,8.66,8.66,60200.0
2010-02-01 13:15:00,8.66,8.66,8.64,8.64,126700.0,8.66,8.66,8.64,8.64,126700.0
2010-02-01 13:20:00,8.64,8.65,8.63,8.64,149800.0,8.64,8.65,8.63,8.64,149800.0
2010-02-01 13:25:00,8.64,8.65,8.64,8.64,98000.0,8.64,8.65,8.64,8.64,98000.0
2010-02-01 13:30:00,8.65,8.65,8.63,8.64,90300.0,8.65,8.65,8.63,8.64,90300.0
2010-02-01 13:35:00,8.63,8.64,8.63,8.63,95200.0,8.63,8.64,8.63,8.63,95200.0
2010-02-01 13:40:00,8.63,8.63,8.61,8.61,117600.0,8.63,8.63,8.61,8.61,117600.0
2010-02-01 13:45:00,8.61,8.63,8.6,8.62,179900.0,8.61,8.63,8.6,8.62,179900.0
2010-02-01 13:50:00,8.62,8.65,8.62,8.64,149800.0,8.62,8.65,8.62,8.64,149800.0
2010-02-01 13:55:00,8.64,8.67,8.64,8.67,123900.0,8.64,8.67,8.64,8.67,123900.0
2010-02-01 14:00:00,8.67,8.68,8.65,8.66,156800.0,8.67,8.68,8.65,8.66,156800.0
2010-02-01 14:05:00,8.66,8.69,8.66,8.69,74900.0,8.66,8.69,8.66,8.69,74900.0
2010-02-01 14:10:00,8.69,8.69,8.68,8.68,63000.0,8.69,8.69,8.68,8.68,63000.0
2010-02-01 14:15:00,8.68,8.69,8.67,8.68,107800.0,8.68,8.69,8.67,8.68,107800.0
2010-02-01 14:20:00,8.68,8.69,8.68,8.68,74200.0,8.68,8.69,8.68,8.68,74200.0
2010-02-01 14:25:00,8.67,8.69,8.67,8.68,109200.0,8.67,8.69,8.67,8.68,109200.0
2010-02-01 14:30:00,8.68,8.69,8.68,8.69,102200.0,8.68,8.69,8.68,8.69,102200.0
2010-02-01 14:35:00,8.69,8.71,8.69,8.7,150500.0,8.69,8.71,8.69,8.7,150500.0
2010-02-01 14:40:00,8.7,8.71,8.69,8.7,112000.0,8.7,8.71,8.69,8.7,112000.0
2010-02-01 14:45:00,8.7,8.71,8.69,8.7,238000.0,8.7,8.71,8.69,8.7,238000.0
2010-02-01 14:50:00,8.7,8.7,8.7,8.7,129500.0,8.7,8.7,8.7,8.7,129500.0
2010-02-01 14:55:00,8.7,8.7,8.69,8.69,96600.0,8.7,8.7,8.69,8.69,96600.0
2010-02-01 15:00:00,8.69,8.7,8.69,8.69,182000.0,8.69,8.7,8.69,8.69,182000.0
2010-02-01 15:05:00,8.69,8.7,8.69,8.69,167300.0,8.69,8.7,8.69,8.69,167300.0
2010-02-01 15:10:00,8.7,8.7,8.69,8.69,167300.0,8.7,8.7,8.69,8.69,167300.0
2010-02-01 15:15:00,8.69,8.7,8.69,8.7,161000.0,8.69,8.7,8.69,8.7,161000.0
2010-02-01 15:20:00,8.7,8.7,8.69,8.7,133700.0,8.7,8.7,8.69,8.7,133700.0
2010-02-01 15:25:00,8.7,8.7,8.69,8.69,191100.0,8.7,8.7,8.69,8.69,191100.0
2010-02-01 15:30:00,8.69,8.7,8.68,8.68,205800.0,8.69,8.7,8.68,8.68,205800.0
2010-02-01 15:35:00,8.68,8.7,8.68,8.69,176400.0,8.68,8.7,8.68,8.69,176400.0
2010-02-01 15:40:00,8.69,8.7,8.68,8.68,230300.0,8.69,8.7,8.68,8.68,230300.0
2010-02-01 15:45:00,8.68,8.69,8.67,8.68,337400.0,8.68,8.69,8.67,8.68,337400.0
2010-02-01 15:50:00,8.68,8.7,8.68,8.7,347200.0,8.68,8.7,8.68,8.7,347200.0
2010-02-01 15:55:00,8.7,8.71,8.69,8.71,583800.0,8.7,8.71,8.69,8.71,583800.0
2010-02-02 09:30:00,8.71,8.78,8.7,8.77,177800.0,8.71,8.78,8.7,8.77,177800.0
2010-02-02 09:35:00,8.77,8.84,8.74,8.84,249200.0,8.77,8.84,8.74,8.84,249200.0
2010-02-02 09:40:00,8.84,8.85,8.78,8.8,168000.0,8.84,8.85,8.78,8.8,168000.0
2010-02-02 09:45:00,8.79,8.8,8.77,8.78,195300.0,8.79,8.8,8.77,8.78,195300.0
2010-02-02 09:50:00,8.78,8.79,8.75,8.78,105700.0,8.78,8.79,8.75,8.78,105700.0
2010-02-02 09:55:00,8.77,8.78,8.72,8.73,130900.0,8.77,8.78,8.72,8.73,130900.0
2010-02-02 10:00:00,8.73,8.76,8.7,8.7,175700.0,8.73,8.76,8.7,8.7,175700.0
2010-02-02 10:05:00,8.7,8.76,8.7,8.74,132300.0,8.7,8.76,8.7,8.74,132300.0
2010-02-02 10:10:00,8.74,8.75,8.71,8.72,166600.0,8.74,8.75,8.71,8.72,166600.0
2010-02-02 10:15:00,8.72,8.74,8.71,8.71,199500.0,8.72,8.74,8.71,8.71,199500.0
2010-02-02 10:20:00,8.71,8.72,8.71,8.71,121800.0,8.71,8.72,8.71,8.71,121800.0
2010-02-02 10:25:00,8.71,8.74,8.7,8.7,161700.0,8.71,8.74,8.7,8.7,161700.0
2010-02-02 10:30:00,8.7,8.73,8.7,8.73,126000.0,8.7,8.73,8.7,8.73,126000.0
2010-02-02 10:35:00,8.73,8.77,8.73,8.76,107100.0,8.73,8.77,8.73,8.76,107100.0
2010-02-02 10:40:00,8.75,8.76,8.73,8.73,120400.0,8.75,8.76,8.73,8.73,120400.0
2010-02-02 10:45:00,8.73,8.73,8.71,8.72,81200.0,8.73,8.73,8.71,8.72,81200.0
2010-02-02 10:50:00,8.72,8.75,8.71,8.74,102900.0,8.72,8.75,8.71,8.74,102900.0
2010-02-02 10:55:00,8.74,8.77,8.74,8.77,76300.0,8.74,8.77,8.74,8.77,76300.0
2010-02-02 11:00:00,8.77,8.78,8.76,8.76,144200.0,8.77,8.78,8.76,8.76,144200.0
2010-02-02 11:05:00,8.76,8.8,8.76,8.79,195300.0,8.76,8.8,8.76,8.79,195300.0
2010-02-02 11:10:00,8.79,8.81,8.78,8.79,163100.0,8.79,8.81,8.78,8.79,163100.0
2010-02-02 11:15:00,8.79,8.79,8.78,8.79,135800.0,8.79,8.79,8.78,8.79,135800.0
2010-02-02 11:20:00,8.79,8.81,8.79,8.8,115500.0,8.79,8.81,8.79,8.8,115500.0
2010-02-02 11:25:00,8.8,8.81,8.79,8.81,123900.0,8.8,8.81,8.79,8.81,123900.0
2010-02-02 11:30:00,8.81,8.82,8.81,8.81,152600.0,8.81,8.82,8.81,8.81,152600.0
2010-02-02 11:35:00,8.81,8.82,8.79,8.8,203000.0,8.81,8.82,8.79,8.8,203000.0
2010-02-02 11:40:00,8.81,8.82,8.8,8.81,80500.0,8.81,8.82,8.8,8.81,80500.0
2010-02-02 11:45:00,8.81,8.81,8.8,8.81,49700.0,8.81,8.81,8.8,8.81,49700.0
2010-02-02 11:50:00,8.81,8.84,8.81,8.84,282800.0,8.81,8.84,8.81,8.84,282800.0
2010-02-02 11:55:00,8.84,8.84,8.81,8.82,452200.0,8.84,8.84,8.81,8.82,452200.0
2010-02-02 12:00:00,8.82,8.84,8.81,8.83,233800.0,8.82,8.84,8.81,8.83,233800.0
2010-02-02 12:05:00,8.83,8.84,8.83,8.83,80500.0,8.83,8.84,8.83,8.83,80500.0
2010-02-02 12:10:00,8.83,8.84,8.83,8.83,35700.0,8.83,8.84,8.83,8.83,35700.0
2010-02-02 12:15:00,8.83,8.85,8.83,8.85,81200.0,8.83,8.85,8.83,8.85,81200.0
2010-02-02 12:20:00,8.85,8.85,8.84,8.84,98000.0,8.85,8.85,8.84,8.84,98000.0
2010-02-02 12:25:00,8.84,8.84,8.83,8.84,77000.0,8.84,8.84,8.83,8.84,77000.0
2010-02-02 12:30:00,8.84,8.85,8.83,8.85,62300.0,8.84,8.85,8.83,8.85,62300.0
2010-02-02 12:35:00,8.84,8.85,8.84,8.85,88200.0,8.84,8.85,8.84,8.85,88200.0
2010-02-02 12:40:00,8.85,8.87,8.85,8.86,107100.0,8.85,8.87,8.85,8.86,107100.0
2010-02-02 12:45:00,8.86,8.86,8.83,8.84,106400.0,8.86,8.86,8.83,8.84,106400.0
2010-02-02 12:50:00,8.84,8.86,8.84,8.86,60200.0,8.84,8.86,8.84,8.86,60200.0
2010-02-02 12:55:00,8.86,8.87,8.86,8.87,65100.0,8.86,8.87,8.86,8.87,65100.0
2010-02-02 13:00:00,8.87,8.88,8.85,8.85,100100.0,8.87,8.88,8.85,8.85,100100.0
2010-02-02 13:05:00,8.85,8.86,8.83,8.83,81900.0,8.85,8.86,8.83,8.83,81900.0
2010-02-02 13:10:00,8.83,8.84,8.82,8.84,109900.0,8.83,8.84,8.82,8.84,109900.0
2010-02-02 13:15:00,8.84,8.86,8.84,8.86,115500.0,8.84,8.86,8.84,8.86,115500.0
2010-02-02 13:20:00,8.86,8.86,8.84,8.84,164500.0,8.86,8.86,8.84,8.84,164500.0
2010-02-02 13:25:00,8.84,8.85,8.83,8.84,67200.0,8.84,8.85,8.83,8.84,67200.0
2010-02-02 13:30:00,8.84,8.84,8.82,8.83,109200.0,8.84,8.84,8.82,8.83,109200.0
2010-02-02 13:35:00,8.83,8.84,8.82,8.83,130900.0,8.83,8.84,8.82,8.83,130900.0
2010-02-02 13:40:00,8.83,8.85,8.83,8.84,98700.0,8.83,8.85,8.83,8.84,98700.0
2010-02-02 13:45:00,8.84,8.84,8.82,8.82,84000.0,8.84,8.84,8.82,8.82,84000.0
2010-02-02 13:50:00,8.82,8.83,8.81,8.82,196000.0,8.82,8.83,8.81,8.82,196000.0
2010-02-02 13:55:00,8.82,8.82,8.8,8.81,64400.0,8.82,8.82,8.8,8.81,64400.0
2010-02-02 14:00:00,8.81,8.82,8.81,8.82,49000.0,8.81,8.82,8.81,8.82,49000.0
2010-02-02 14:05:00,8.82,8.82,8.81,8.81,51800.0,8.82,8.82,8.81,8.81,51800.0
2010-02-02 14:10:00,8.81,8.81,8.81,8.81,38500.0,8.81,8.81,8.81,8.81,38500.0
2010-02-02 14:15:00,8.81,8.82,8.81,8.82,60200.0,8.81,8.82,8.81,8.82,60200.0
2010-02-02 14:20:00,8.82,8.83,8.81,8.83,56700.0,8.82,8.83,8.81,8.83,56700.0
2010-02-02 14:25:00,8.83,8.83,8.82,8.82,54600.0,8.83,8.83,8.82,8.82,54600.0
2010-02-02 14:30:00,8.82,8.82,8.82,8.82,51800.0,8.82,8.82,8.82,8.82,51800.0
2010-02-02 14:35:00,8.82,8.82,8.81,8.81,70700.0,8.82,8.82,8.81,8.81,70700.0
2010-02-02 14:40:00,8.81,8.83,8.81,8.81,121800.0,8.81,8.83,8.81,8.81,121800.0
2010-02-02 14:45:00,8.81,8.82,8.8,8.82,91000.0,8.81,8.82,8.8,8.82,91000.0
2010-02-02 14:50:00,8.82,8.84,8.82,8.84,88200.0,8.82,8.84,8.82,8.84,88200.0
2010-02-02 14:55:00,8.84,8.84,8.83,8.84,59500.0,8.84,8.84,8.83,8.84,59500.0
2010-02-02 15:00:00,8.84,8.84,8.82,8.83,135100.0,8.84,8.84,8.82,8.83,135100.0
2010-02-02 15:05:00,8.83,8.85,8.83,8.84,86800.0,8.83,8.85,8.83,8.84,86800.0
2010-02-02 15:10:00,8.85,8.86,8.85,8.85,142100.0,8.85,8.86,8.85,8.85,142100.0
2010-02-02 15:15:00,8.85,8.86,8.85,8.86,200900.0,8.85,8.86,8.85,8.86,200900.0
2010-02-02 15:20:00,8.86,8.87,8.85,8.85,127400.0,8.86,8.87,8.85,8.85,127400.0
2010-02-02 15:25:00,8.85,8.85,8.84,8.85,68600.0,8.85,8.85,8.84,8.85,68600.0
2010-02-02 15:30:00,8.85,8.86,8.85,8.86,64400.0,8.85,8.86,8.85,8.86,64400.0
2010-02-02 15:35:00,8.85,8.86,8.85,8.85,74200.0,8.85,8.86,8.85,8.85,74200.0
2010-02-02 15:40:00,8.85,8.86,8.84,8.85,181300.0,8.85,8.86,8.84,8.85,181300.0
2010-02-02 15:45:00,8.85,8.85,8.84,8.84,238000.0,8.85,8.85,8.84,8.84,238000.0
2010-02-02 15:50:00,8.84,8.85,8.84,8.85,229600.0,8.84,8.85,8.84,8.85,229600.0
2010-02-02 15:55:00,8.85,8.85,8.83,8.84,406700.0,8.85,8.85,8.83,8.84,406700.0
2010-02-03 09:30:00,8.84,8.84,8.77,8.83,165200.0,8.84,8.84,8.77,8.83,165200.0
2010-02-03 09:35:00,8.85,8.93,8.85,8.91,121800.0,8.85,8.93,8.85,8.91,121800.0
2010-02-03 09:40:00,8.91,8.98,8.91,8.98,268800.0,8.91,8.98,8.91,8.98,268800.0
2010-02-03 09:45:00,8.98,8.98,8.92,8.94,368900.0,8.98,8.98,8.92,8.94,368900.0
2010-02-03 09:50:00,8.94,8.97,8.87,8.88,652400.0,8.94,8.97,8.87,8.88,652400.0
2010-02-03 09:55:00,8.88,8.92,8.88,8.89,232400.0,8.88,8.92,8.88,8.89,232400.0
2010-02-03 10:00:00,8.89,8.89,8.85,8.86,396200.0,8.89,8.89,8.85,8.86,396200.0
2010-02-03 10:05:00,8.86,8.92,8.86,8.92,160300.0,8.86,8.92,8.86,8.92,160300.0
2010-02-03 10:10:00,8.92,8.92,8.87,8.89,88900.0,8.92,8.92,8.87,8.89,88900.0
2010-02-03 10:15:00,8.89,8.89,8.84,8.86,165200.0,8.89,8.89,8.84,8.86,165200.0
2010-02-03 10:20:00,8.87,8.92,8.87,8.91,121100.0,8.87,8.92,8.87,8.91,121100.0
2010-02-03 10:25:00,8.91,8.91,8.85,8.85,182700.0,8.91,8.91,8.85,8.85,182700.0
2010-02-03 10:30:00,8.85,8.87,8.85,8.86,168700.0,8.85,8.87,8.85,8.86,168700.0
2010-02-03 10:35:00,8.86,8.86,8.79,8.79,170800.0,8.86,8.86,8.79,8.79,170800.0
2010-02-03 10:40:00,8.79,8.81,8.76,8.81,225400.0,8.79,8.81,8.76,8.81,225400.0
2010-02-03 10:45:00,8.81,8.86,8.81,8.85,57400.0,8.81,8.86,8.81,8.85,57400.0
2010-02-03 10:50:00,8.85,8.85,8.82,8.84,64400.0,8.85,8.85,8.82,8.84,64400.0
2010-02-03 10:55:00,8.84,8.84,8.82,8.83,77000.0,8.84,8.84,8.82,8.83,77000.0
2010-02-03 11:00:00,8.83,8.84,8.82,8.84,88900.0,8.83,8.84,8.82,8.84,88900.0
2010-02-03 11:05:00,8.84,8.88,8.83,8.88,71400.0,8.84,8.88,8.83,8.88,71400.0
2010-02-03 11:10:00,8.88,8.9,8.87,8.87,79800.0,8.88,8.9,8.87,8.87,79800.0
2010-02-03 11:15:00,8.87,8.88,8.86,8.87,77000.0,8.87,8.88,8.86,8.87,77000.0
2010-02-03 11:20:00,8.87,8.88,8.86,8.87,62300.0,8.87,8.88,8.86,8.87,62300.0
2010-02-03 11:25:00,8.88,8.88,8.86,8.87,58800.0,8.88,8.88,8.86,8.87,58800.0
2010-02-03 11:30:00,8.87,8.89,8.87,8.88,66500.0,8.87,8.89,8.87,8.88,66500.0
2010-02-03 11:35:00,8.88,8.88,8.85,8.85,85400.0,8.88,8.88,8.85,8.85,85400.0
2010-02-03 11:40:00,8.85,8.86,8.83,8.86,84700.0,8.85,8.86,8.83,8.86,84700.0
2010-02-03 11:45:00,8.86,8.87,8.84,8.84,102200.0,8.86,8.87,8.84,8.84,102200.0
2010-02-03 11:50:00,8.84,8.86,8.83,8.85,61600.0,8.84,8.86,8.83,8.85,61600.0
2010-02-03 11:55:00,8.85,8.85,8.83,8.84,77000.0,8.85,8.85,8.83,8.84,77000.0
2010-02-03 12:00:00,8.83,8.85,8.83,8.85,53900.0,8.83,8.85,8.83,8.85,53900.0
2010-02-03 12:05:00,8.85,8.85,8.83,8.84,51800.0,8.85,8.85,8.83,8.84,51800.0
2010-02-03 12:10:00,8.84,8.86,8.84,8.85,47600.0,8.84,8.86,8.84,8.85,47600.0
2010-02-03 12:15:00,8.85,8.86,8.84,8.86,78400.0,8.85,8.86,8.84,8.86,78400.0
2010-02-03 12:20:00,8.86,8.86,8.86,8.86,48300.0,8.86,8.86,8.86,8.86,48300.0
2010-02-03 12:25:00,8.86,8.86,8.84,8.85,63700.0,8.86,8.86,8.84,8.85,63700.0
2010-02-03 12:30:00,8.85,8.87,8.85,8.87,53200.0,8.85,8.87,8.85,8.87,53200.0
2010-02-03 12:35:00,8.87,8.89,8.87,8.89,85400.0,8.87,8.89,8.87,8.89,85400.0
2010-02-03 12:40:00,8.89,8.89,8.86,8.86,81900.0,8.89,8.89,8.86,8.86,81900.0
2010-02-03 12:45:00,8.86,8.87,8.86,8.86,60900.0,8.86,8.87,8.86,8.86,60900.0
2010-02-03 12:50:00,8.86,8.87,8.86,8.87,45500.0,8.86,8.87,8.86,8.87,45500.0
2010-02-03 12:55:00,8.87,8.88,8.87,8.87,74900.0,8.87,8.88,8.87,8.87,74900.0
2010-02-03 13:00:00,8.87,8.87,8.86,8.86,46900.0,8.87,8.87,8.86,8.86,46900.0
2010-02-03 13:05:00,8.86,8.88,8.86,8.87,65800.0,8.86,8.88,8.86,8.87,65800.0
2010-02-03 13:10:00,8.87,8.87,8.86,8.86,63700.0,8.87,8.87,8.86,8.86,63700.0
2010-02-03 13:15:00,8.86,8.86,8.86,8.86,44800.0,8.86,8.86,8.86,8.86,44800.0
2010-02-03 13:20:00,8.86,8.86,8.85,8.86,63700.0,8.86,8.86,8.85,8.86,63700.0
2010-02-03 13:25:00,8.86,8.87,8.86,8.87,87500.0,8.86,8.87,8.86,8.87,87500.0
2010-02-03 13:30:00,8.87,8.87,8.87,8.87,42000.0,8.87,8.87,8.87,8.87,42000.0
2010-02-03 13:35:00,8.87,8.87,8.86,8.86,76300.0,8.87,8.87,8.86,8.86,76300.0
2010-02-03 13:40:00,8.86,8.87,8.86,8.86,51100.0,8.86,8.87,8.86,8.86,51100.0
2010-02-03 13:45:00,8.86,8.87,8.86,8.86,49000.0,8.86,8.87,8.86,8.86,49000.0
2010-02-03 13:50:00,8.86,8.86,8.84,8.85,74900.0,8.86,8.86,8.84,8.85,74900.0
2010-02-03 13:55:00,8.85,8.85,8.84,8.85,45500.0,8.85,8.85,8.84,8.85,45500.0
2010-02-03 14:00:00,8.85,8.87,8.85,8.85,99400.0,8.85,8.87,8.85,8.85,99400.0
2010-02-03 14:05:00,8.85,8.85,8.85,8.85,57400.0,8.85,8.85,8.85,8.85,57400.0
2010-02-03 14:10:00,8.85,8.85,8.84,8.84,45500.0,8.85,8.85,8.84,8.84,45500.0
2010-02-03 14:15:00,8.84,8.85,8.83,8.83,61600.0,8.84,8.85,8.83,8.83,61600.0
2010-02-03 14:20:00,8.83,8.84,8.83,8.83,59500.0,8.83,8.84,8.83,8.83,59500.0
2010-02-03 14:25:00,8.83,8.84,8.83,8.83,67900.0,8.83,8.84,8.83,8.83,67900.0
2010-02-03 14:30:00,8.83,8.84,8.83,8.83,54600.0,8.83,8.84,8.83,8.83,54600.0
2010-02-03 14:35:00,8.84,8.84,8.83,8.83,72100.0,8.84,8.84,8.83,8.83,72100.0
2010-02-03 14:40:00,8.83,8.84,8.83,8.84,76300.0,8.83,8.84,8.83,8.84,76300.0
2010-02-03 14:45:00,8.84,8.85,8.83,8.85,70700.0,8.84,8.85,8.83,8.85,70700.0
2010-02-03 14:50:00,8.85,8.86,8.85,8.86,59500.0,8.85,8.86,8.85,8.86,59500.0
2010-02-03 14:55:00,8.87,8.87,8.86,8.86,86100.0,8.87,8.87,8.86,8.86,86100.0
2010-02-03 15:00:00,8.86,8.87,8.86,8.87,140700.0,8.86,8.87,8.86,8.87,140700.0
2010-02-03 15:05:00,8.87,8.87,8.84,8.84,112000.0,8.87,8.87,8.84,8.84,112000.0
2010-02-03 15:10:00,8.84,8.85,8.84,8.84,148400.0,8.84,8.85,8.84,8.84,148400.0
2010-02-03 15:15:00,8.84,8.84,8.83,8.84,84000.0,8.84,8.84,8.83,8.84,84000.0
2010-02-03 15:20:00,8.84,8.85,8.83,8.83,58800.0,8.84,8.85,8.83,8.83,58800.0
2010-02-03 15:25:00,8.83,8.85,8.83,8.84,66500.0,8.83,8.85,8.83,8.84,66500.0
2010-02-03 15:30:00,8.84,8.86,8.84,8.86,54600.0,8.84,8.86,8.84,8.86,54600.0
2010-02-03 15:35:00,8.86,8.86,8.85,8.86,58800.0,8.86,8.86,8.85,8.86,58800.0
2010-02-03 15:40:00,8.86,8.88,8.86,8.87,180600.0,8.86,8.88,8.86,8.87,180600.0
2010-02-03 15:45:00,8.87,8.88,8.85,8.86,303800.0,8.87,8.88,8.85,8.86,303800.0
2010-02-03 15:50:00,8.86,8.87,8.85,8.87,234500.0,8.86,8.87,8.85,8.87,234500.0
2010-02-03 15:55:00,8.87,8.88,8.85,8.85,302400.0,8.87,8.88,8.85,8.85,302400.0
2010-02-04 09:30:00,8.76,8.8,8.76,8.8,179200.0,8.76,8.8,8.76,8.8,179200.0
2010-02-04 09:35:00,8.81,8.89,8.81,8.87,133000.0,8.81,8.89,8.81,8.87,133000.0
2010-02-04 09:40:00,8.87,8.89,8.84,8.87,141400.0,8.87,8.89,8.84,8.87,141400.0
2010-02-04 09:45:00,8.87,8.87,8.82,8.85,273000.0,8.87,8.87,8.82,8.85,273000.0
2010-02-04 09:50:00,8.86,8.87,8.83,8.86,112700.0,8.86,8.87,8.83,8.86,112700.0
2010-02-04 09:55:00,8.86,8.86,8.76,8.78,161000.0,8.86,8.86,8.76,8.78,161000.0
2010-02-04 10:00:00,8.78,8.79,8.72,8.73,386400.0,8.78,8.79,8.72,8.73,386400.0
2010-02-04 10:05:00,8.73,8.73,8.68,8.7,284200.0,8.73,8.73,8.68,8.7,284200.0
2010-02-04 10:10:00,8.69,8.71,8.64,8.64,434000.0,8.69,8.71,8.64,8.64,434000.0
2010-02-04 10:15:00,8.64,8.66,8.63,8.65,193900.0,8.64,8.66,8.63,8.65,193900.0
2010-02-04 10:20:00,8.65,8.68,8.65,8.66,179900.0,8.65,8.68,8.65,8.66,179900.0
2010-02-04 10:25:00,8.66,8.71,8.66,8.7,124600.0,8.66,8.71,8.66,8.7,124600.0
2010-02-04 10:30:00,8.7,8.73,8.7,8.71,94500.0,8.7,8.73,8.7,8.71,94500.0
2010-02-04 10:35:00,8.71,8.73,8.71,8.72,89600.0,8.71,8.73,8.71,8.72,89600.0
2010-02-04 10:40:00,8.72,8.72,8.71,8.72,90300.0,8.72,8.72,8.71,8.72,90300.0
2010-02-04 10:45:00,8.72,8.75,8.71,8.75,99400.0,8.72,8.75,8.71,8.75,99400.0
2010-02-04 10:50:00,8.75,8.75,8.72,8.74,91000.0,8.75,8.75,8.72,8.74,91000.0
2010-02-04 10:55:00,8.73,8.74,8.71,8.73,116900.0,8.73,8.74,8.71,8.73,116900.0
2010-02-04 11:00:00,8.73,8.75,8.72,8.73,144200.0,8.73,8.75,8.72,8.73,144200.0
2010-02-04 11:05:00,8.73,8.76,8.73,8.75,128100.0,8.73,8.76,8.73,8.75,128100.0
2010-02-04 11:10:00,8.75,8.76,8.74,8.75,126000.0,8.75,8.76,8.74,8.75,126000.0
2010-02-04 11:15:00,8.75,8.75,8.7,8.73,146300.0,8.75,8.75,8.7,8.73,146300.0
2010-02-04 11:20:00,8.73,8.74,8.72,8.73,86100.0,8.73,8.74,8.72,8.73,86100.0
2010-02-04 11:25:00,8.73,8.73,8.7,8.73,238000.0,8.73,8.73,8.7,8.73,238000.0
2010-02-04 11:30:00,8.73,8.74,8.72,8.72,141400.0,8.73,8.74,8.72,8.72,141400.0
2010-02-04 11:35:00,8.71,8.72,8.7,8.71,104300.0,8.71,8.72,8.7,8.71,104300.0
2010-02-04 11:40:00,8.7,8.72,8.69,8.72,155400.0,8.7,8.72,8.69,8.72,155400.0
2010-02-04 11:45:00,8.72,8.75,8.72,8.74,72100.0,8.72,8.75,8.72,8.74,72100.0
2010-02-04 11:50:00,8.74,8.75,8.72,8.73,119700.0,8.74,8.75,8.72,8.73,119700.0
2010-02-04 11:55:00,8.73,8.73,8.71,8.71,56700.0,8.73,8.73,8.71,8.71,56700.0
2010-02-04 12:00:00,8.71,8.75,8.71,8.75,76300.0,8.71,8.75,8.71,8.75,76300.0
2010-02-04 12:05:00,8.75,8.77,8.75,8.77,73500.0,8.75,8.77,8.75,8.77,73500.0
2010-02-04 12:10:00,8.77,8.79,8.77,8.79,84700.0,8.77,8.79,8.77,8.79,84700.0
2010-02-04 12:15:00,8.78,8.79,8.75,8.75,64400.0,8.78,8.79,8.75,8.75,64400.0
2010-02-04 12:20:00,8.75,8.75,8.71,8.71,73500.0,8.75,8.75,8.71,8.71,73500.0
2010-02-04 12:25:00,8.72,8.73,8.71,8.72,63000.0,8.72,8.73,8.71,8.72,63000.0
2010-02-04 12:30:00,8.72,8.72,8.71,8.71,70000.0,8.72,8.72,8.71,8.71,70000.0
2010-02-04 12:35:00,8.71,8.71,8.67,8.68,98700.0,8.71,8.71,8.67,8.68,98700.0
2010-02-04 12:40:00,8.68,8.71,8.67,8.71,86100.0,8.68,8.71,8.67,8.71,86100.0
2010-02-04 12:45:00,8.71,8.71,8.65,8.66,76300.0,8.71,8.71,8.65,8.66,76300.0
2010-02-04 12:50:00,8.66,8.66,8.63,8.64,291900.0,8.66,8.66,8.63,8.64,291900.0
2010-02-04 12:55:00,8.64,8.67,8.64,8.67,86100.0,8.64,8.67,8.64,8.67,86100.0
2010-02-04 13:00:00,8.66,8.69,8.66,8.69,69300.0,8.66,8.69,8.66,8.69,69300.0
2010-02-04 13:05:00,8.69,8.71,8.68,8.7,85400.0,8.69,8.71,8.68,8.7,85400.0
2010-02-04 13:10:00,8.71,8.71,8.69,8.7,54600.0,8.71,8.71,8.69,8.7,54600.0
2010-02-04 13:15:00,8.7,8.72,8.7,8.71,62300.0,8.7,8.72,8.7,8.71,62300.0
2010-02-04 13:20:00,8.72,8.72,8.71,8.71,51100.0,8.72,8.72,8.71,8.71,51100.0
2010-02-04 13:25:00,8.71,8.73,8.71,8.73,46200.0,8.71,8.73,8.71,8.73,46200.0
2010-02-04 13:30:00,8.73,8.74,8.72,8.72,46900.0,8.73,8.74,8.72,8.72,46900.0
2010-02-04 13:35:00,8.72,8.72,8.71,8.71,74900.0,8.72,8.72,8.71,8.71,74900.0
2010-02-04 13:40:00,8.71,8.71,8.67,8.67,171500.0,8.71,8.71,8.67,8.67,171500.0
2010-02-04 13:45:00,8.67,8.68,8.66,8.67,78400.0,8.67,8.68,8.66,8.67,78400.0
2010-02-04 13:50:00,8.67,8.67,8.65,8.65,126000.0,8.67,8.67,8.65,8.65,126000.0
2010-02-04 13:55:00,8.65,8.66,8.63,8.65,65800.0,8.65,8.66,8.63,8.65,65800.0
2010-02-04 14:00:00,8.64,8.64,8.63,8.63,72800.0,8.64,8.64,8.63,8.63,72800.0
2010-02-04 14:05:00,8.63,8.63,8.61,8.62,128800.0,8.63,8.63,8.61,8.62,128800.0
2010-02-04 14:10:00,8.61,8.63,8.61,8.62,140700.0,8.61,8.63,8.61,8.62,140700.0
2010-02-04 14:15:00,8.62,8.64,8.61,8.62,72100.0,8.62,8.64,8.61,8.62,72100.0
2010-02-04 14:20:00,8.61,8.66,8.61,8.65,101500.0,8.61,8.66,8.61,8.65,101500.0
2010-02-04 14:25:00,8.65,8.67,8.63,8.64,112000.0,8.65,8.67,8.63,8.64,112000.0
2010-02-04 14:30:00,8.64,8.64,8.63,8.64,88200.0,8.64,8.64,8.63,8.64,88200.0
2010-02-04 14:35:00,8.64,8.65,8.64,8.65,79800.0,8.64,8.65,8.64,8.65,79800.0
2010-02-04 14:40:00,8.65,8.65,8.62,8.63,112000.0,8.65,8.65,8.62,8.63,112000.0
2010-02-04 14:45:00,8.63,8.65,8.63,8.65,121800.0,8.63,8.65,8.63,8.65,121800.0
2010-02-04 14:50:00,8.65,8.67,8.64,8.66,472500.0,8.65,8.67,8.64,8.66,472500.0
2010-02-04 14:55:00,8.66,8.67,8.64,8.67,194600.0,8.66,8.67,8.64,8.67,194600.0
2010-02-04 15:00:00,8.66,8.68,8.66,8.67,191800.0,8.66,8.68,8.66,8.67,191800.0
2010-02-04 15:05:00,8.67,8.68,8.65,8.65,123200.0,8.67,8.68,8.65,8.65,123200.0
2010-02-04 15:10:00,8.65,8.66,8.64,8.65,114100.0,8.65,8.66,8.64,8.65,114100.0
2010-02-04 15:15:00,8.65,8.65,8.61,8.61,252700.0,8.65,8.65,8.61,8.61,252700.0
2010-02-04 15:20:00,8.61,8.63,8.6,8.6,250600.0,8.61,8.63,8.6,8.6,250600.0
2010-02-04 15:25:00,8.6,8.62,8.59,8.62,162400.0,8.6,8.62,8.59,8.62,162400.0
2010-02-04 15:30:00,8.62,8.65,8.61,8.64,196000.0,8.62,8.65,8.61,8.64,196000.0
2010-02-04 15:35:00,8.64,8.64,8.62,8.63,184800.0,8.64,8.64,8.62,8.63,184800.0
2010-02-04 15:40:00,8.63,8.66,8.63,8.65,177800.0,8.63,8.66,8.63,8.65,177800.0
2010-02-04 15:45:00,8.65,8.65,8.64,8.64,160300.0,8.65,8.65,8.64,8.64,160300.0
2010-02-04 15:50:00,8.64,8.66,8.64,8.65,162400.0,8.64,8.66,8.64,8.65,162400.0
2010-02-04 15:55:00,8.65,8.65,8.62,8.62,368900.0,8.65,8.65,8.62,8.62,368900.0
2010-02-05 09:30:00,8.6,8.7,8.52,8.53,401800.0,8.6,8.7,8.52,8.53,401800.0
2010-02-05 09:35:00,8.53,8.54,8.47,8.5,403900.0,8.53,8.54,8.47,8.5,403900.0
2010-02-05 09:40:00,8.49,8.57,8.49,8.53,219100.0,8.49,8.57,8.49,8.53,219100.0
2010-02-05 09:45:00,8.53,8.56,8.52,8.53,172200.0,8.53,8.56,8.52,8.53,172200.0
2010-02-05 09:50:00,8.53,8.53,8.5,8.51,285600.0,8.53,8.53,8.5,8.51,285600.0
2010-02-05 09:55:00,8.5,8.54,8.49,8.54,140700.0,8.5,8.54,8.49,8.54,140700.0
2010-02-05 10:00:00,8.54,8.57,8.53,8.54,194600.0,8.54,8.57,8.53,8.54,194600.0
2010-02-05 10:05:00,8.53,8.55,8.53,8.54,268100.0,8.53,8.55,8.53,8.54,268100.0
2010-02-05 10:10:00,8.54,8.57,8.54,8.55,144900.0,8.54,8.57,8.54,8.55,144900.0
2010-02-05 10:15:00,8.55,8.58,8.55,8.56,193900.0,8.55,8.58,8.55,8.56,193900.0
2010-02-05 10:20:00,8.57,8.61,8.57,8.59,209300.0,8.57,8.61,8.57,8.59,209300.0
2010-02-05 10:25:00,8.59,8.63,8.58,8.6,217000.0,8.59,8.63,8.58,8.6,217000.0
2010-02-05 10:30:00,8.6,8.65,8.6,8.65,129500.0,8.6,8.65,8.6,8.65,129500.0
2010-02-05 10:35:00,8.65,8.66,8.65,8.65,130900.0,8.65,8.66,8.65,8.65,130900.0
2010-02-05 10:40:00,8.65,8.65,8.62,8.63,137900.0,8.65,8.65,8.62,8.63,137900.0
2010-02-05 10:45:00,8.64,8.65,8.63,8.65,110600.0,8.64,8.65,8.63,8.65,110600.0
2010-02-05 10:50:00,8.66,8.69,8.66,8.68,165900.0,8.66,8.69,8.66,8.68,165900.0
2010-02-05 10:55:00,8.68,8.69,8.63,8.63,116900.0,8.68,8.69,8.63,8.63,116900.0
2010-02-05 11:00:00,8.63,8.63,8.6,8.61,77700.0,8.63,8.63,8.6,8.61,77700.0
2010-02-05 11:05:00,8.61,8.64,8.6,8.63,100800.0,8.61,8.64,8.6,8.63,100800.0
2010-02-05 11:10:00,8.63,8.67,8.63,8.67,92400.0,8.63,8.67,8.63,8.67,92400.0
2010-02-05 11:15:00,8.67,8.72,8.66,8.71,139300.0,8.67,8.72,8.66,8.71,139300.0
2010-02-05 11:20:00,8.71,8.71,8.66,8.67,109200.0,8.71,8.71,8.66,8.67,109200.0
2010-02-05 11:25:00,8.67,8.69,8.67,8.67,98000.0,8.67,8.69,8.67,8.67,98000.0
2010-02-05 11:30:00,8.66,8.67,8.65,8.66,67200.0,8.66,8.67,8.65,8.66,67200.0
2010-02-05 11:35:00,8.66,8.66,8.63,8.63,130200.0,8.66,8.66,8.63,8.63,130200.0
2010-02-05 11:40:00,8.63,8.63,8.59,8.62,70000.0,8.63,8.63,8.59,8.62,70000.0
2010-02-05 11:45:00,8.61,8.63,8.61,8.63,88900.0,8.61,8.63,8.61,8.63,88900.0
2010-02-05 11:50:00,8.63,8.64,8.62,8.63,94500.0,8.63,8.64,8.62,8.63,94500.0
2010-02-05 11:55:00,8.63,8.64,8.63,8.63,54600.0,8.63,8.64,8.63,8.63,54600.0
2010-02-05 12:00:00,8.63,8.66,8.63,8.63,97300.0,8.63,8.66,8.63,8.63,97300.0
2010-02-05 12:05:00,8.63,8.63,8.61,8.61,48300.0,8.63,8.63,8.61,8.61,48300.0
2010-02-05 12:10:00,8.61,8.61,8.59,8.59,56000.0,8.61,8.61,8.59,8.59,56000.0
2010-02-05 12:15:00,8.6,8.61,8.59,8.61,49000.0,8.6,8.61,8.59,8.61,49000.0
2010-02-05 12:20:00,8.61,8.63,8.6,8.61,63700.0,8.61,8.63,8.6,8.61,63700.0
2010-02-05 12:25:00,8.6,8.61,8.6,8.61,48300.0,8.6,8.61,8.6,8.61,48300.0
2010-02-05 12:30:00,8.61,8.61,8.59,8.6,42000.0,8.61,8.61,8.59,8.6,42000.0
2010-02-05 12:35:00,8.6,8.6,8.58,8.58,60900.0,8.6,8.6,8.58,8.58,60900.0
2010-02-05 12:40:00,8.58,8.59,8.57,8.58,72800.0,8.58,8.59,8.57,8.58,72800.0
2010-02-05 12:45:00,8.58,8.6,8.58,8.59,53900.0,8.58,8.6,8.58,8.59,53900.0
2010-02-05 12:50:00,8.59,8.6,8.58,8.59,174300.0,8.59,8.6,8.58,8.59,174300.0
2010-02-05 12:55:00,8.59,8.63,8.59,8.62,118300.0,8.59,8.63,8.59,8.62,118300.0
2010-02-05 13:00:00,8.62,8.62,8.61,8.61,112000.0,8.62,8.62,8.61,8.61,112000.0
2010-02-05 13:05:00,8.61,8.61,8.61,8.61,105000.0,8.61,8.61,8.61,8.61,105000.0
2010-02-05 13:10:00,8.61,8.63,8.61,8.61,166600.0,8.61,8.63,8.61,8.61,166600.0
2010-02-05 13:15:00,8.62,8.62,8.61,8.61,65100.0,8.62,8.62,8.61,8.61,65100.0
2010-02-05 13:20:00,8.61,8.61,8.61,8.61,168000.0,8.61,8.61,8.61,8.61,168000.0
2010-02-05 13:25:00,8.61,8.61,8.61,8.61,89600.0,8.61,8.61,8.61,8.61,89600.0
2010-02-05 13:30:00,8.6,8.62,8.6,8.6,232400.0,8.6,8.62,8.6,8.6,232400.0
2010-02-05 13:35:00,8.6,8.61,8.59,8.59,134400.0,8.6,8.61,8.59,8.59,134400.0
2010-02-05 13:40:00,8.59,8.6,8.56,8.57,231700.0,8.59,8.6,8.56,8.57,231700.0
2010-02-05 13:45:00,8.57,8.57,8.54,8.54,142100.0,8.57,8.57,8.54,8.54,142100.0
2010-02-05 13:50:00,8.54,8.54,8.52,8.52,98700.0,8.54,8.54,8.52,8.52,98700.0
2010-02-05 13:55:00,8.52,8.53,8.5,8.51,121100.0,8.52,8.53,8.5,8.51,121100.0
2010-02-05 14:00:00,8.51,8.55,8.51,8.55,128100.0,8.51,8.55,8.51,8.55,128100.0
2010-02-05 14:05:00,8.55,8.57,8.55,8.55,52500.0,8.55,8.57,8.55,8.55,52500.0
2010-02-05 14:10:00,8.55,8.56,8.55,8.56,89600.0,8.55,8.56,8.55,8.56,89600.0
2010-02-05 14:15:00,8.56,8.61,8.56,8.6,165900.0,8.56,8.61,8.56,8.6,165900.0
2010-02-05 14:20:00,8.61,8.61,8.56,8.57,86100.0,8.61,8.61,8.56,8.57,86100.0
2010-02-05 14:25:00,8.57,8.58,8.57,8.58,51100.0,8.57,8.58,8.57,8.58,51100.0
2010-02-05 14:30:00,8.58,8.61,8.58,8.6,234500.0,8.58,8.61,8.58,8.6,234500.0
2010-02-05 14:35:00,8.6,8.61,8.57,8.57,92400.0,8.6,8.61,8.57,8.57,92400.0
2010-02-05 14:40:00,8.57,8.57,8.54,8.54,56000.0,8.57,8.57,8.54,8.54,56000.0
2010-02-05 14:45:00,8.54,8.57,8.53,8.57,104300.0,8.54,8.57,8.53,8.57,104300.0
2010-02-05 14:50:00,8.57,8.58,8.56,8.57,79800.0,8.57,8.58,8.56,8.57,79800.0
2010-02-05 14:55:00,8.58,8.58,8.55,8.55,89600.0,8.58,8.58,8.55,8.55,89600.0
2010-02-05 15:00:00,8.55,8.58,8.55,8.58,46900.0,8.55,8.58,8.55,8.58,46900.0
2010-02-05 15:05:00,8.57,8.65,8.57,8.64,105700.0,8.57,8.65,8.57,8.64,105700.0
2010-02-05 15:10:00,8.64,8.66,8.61,8.66,104300.0,8.64,8.66,8.61,8.66,104300.0
2010-02-05 15:15:00,8.67,8.67,8.61,8.62,96600.0,8.67,8.67,8.61,8.62,96600.0
2010-02-05 15:20:00,8.62,8.65,8.61,8.61,101500.0,8.62,8.65,8.61,8.61,101500.0
2010-02-05 15:25:00,8.6,8.63,8.6,8.62,128800.0,8.6,8.63,8.6,8.62,128800.0
2010-02-05 15:30:00,8.62,8.65,8.61,8.65,161700.0,8.62,8.65,8.61,8.65,161700.0
2010-02-05 15:35:00,8.65,8.68,8.65,8.66,330400.0,8.65,8.68,8.65,8.66,330400.0
2010-02-05 15:40:00,8.66,8.69,8.66,8.69,250600.0,8.66,8.69,8.66,8.69,250600.0
2010-02-05 15:45:00,8.68,8.69,8.67,8.68,333900.0,8.68,8.69,8.67,8.68,333900.0
2010-02-05 15:50:00,8.68,8.71,8.68,8.69,385700.0,8.68,8.71,8.68,8.69,385700.0
2010-02-05 15:55:00,8.69,8.71,8.69,8.71,238700.0,8.69,8.71,8.69,8.71,238700.0
2010-02-08 09:30:00,8.71,8.71,8.58,8.6,242200.0,8.71,8.71,8.58,8.6,242200.0
2010-02-08 09:35:00,8.59,8.61,8.57,8.61,140700.0,8.59,8.61,8.57,8.61,140700.0
2010-02-08 09:40:00,8.61,8.64,8.59,8.59,121100.0,8.61,8.64,8.59,8.59,121100.0
2010-02-08 09:45:00,8.59,8.6,8.58,8.59,234500.0,8.59,8.6,8.58,8.59,234500.0
2010-02-08 09:50:00,8.59,8.63,8.59,8.6,364000.0,8.59,8.63,8.59,8.6,364000.0
2010-02-08 09:55:00,8.6,8.6,8.58,8.58,115500.0,8.6,8.6,8.58,8.58,115500.0
2010-02-08 10:00:00,8.58,8.61,8.58,8.6,137900.0,8.58,8.61,8.58,8.6,137900.0
2010-02-08 10:05:00,8.59,8.64,8.59,8.64,117600.0,8.59,8.64,8.59,8.64,117600.0
2010-02-08 10:10:00,8.63,8.64,8.6,8.6,41300.0,8.63,8.64,8.6,8.6,41300.0
2010-02-08 10:15:00,8.6,8.62,8.59,8.59,92400.0,8.6,8.62,8.59,8.59,92400.0
2010-02-08 10:20:00,8.59,8.62,8.59,8.62,93100.0,8.59,8.62,8.59,8.62,93100.0
2010-02-08 10:25:00,8.61,8.65,8.59,8.61,118300.0,8.61,8.65,8.59,8.61,118300.0
2010-02-08 10:30:00,8.61,8.64,8.61,8.64,311500.0,8.61,8.64,8.61,8.64,311500.0
2010-02-08 10:35:00,8.64,8.66,8.64,8.65,57400.0,8.64,8.66,8.64,8.65,57400.0
2010-02-08 10:40:00,8.66,8.68,8.66,8.66,47600.0,8.66,8.68,8.66,8.66,47600.0
2010-02-08 10:45:00,8.66,8.67,8.66,8.67,55300.0,8.66,8.67,8.66,8.67,55300.0
2010-02-08 10:50:00,8.67,8.71,8.67,8.71,77000.0,8.67,8.71,8.67,8.71,77000.0
2010-02-08 10:55:00,8.71,8.79,8.7,8.79,238700.0,8.71,8.79,8.7,8.79,238700.0
2010-02-08 11:00:00,8.79,8.82,8.77,8.79,359100.0,8.79,8.82,8.77,8.79,359100.0
2010-02-08 11:05:00,8.8,8.8,8.78,8.79,87500.0,8.8,8.8,8.78,8.79,87500.0
2010-02-08 11:10:00,8.79,8.79,8.75,8.76,82600.0,8.79,8.79,8.75,8.76,82600.0
2010-02-08 11:15:00,8.76,8.76,8.72,8.72,61600.0,8.76,8.76,8.72,8.72,61600.0
2010-02-08 11:20:00,8.72,8.77,8.72,8.76,84700.0,8.72,8.77,8.72,8.76,84700.0
2010-02-08 11:25:00,8.76,8.76,8.72,8.72,47600.0,8.76,8.76,8.72,8.72,47600.0
2010-02-08 11:30:00,8.72,8.74,8.71,8.71,88200.0,8.72,8.74,8.71,8.71,88200.0
2010-02-08 11:35:00,8.72,8.72,8.71,8.72,63000.0,8.72,8.72,8.71,8.72,63000.0
2010-02-08 11:40:00,8.72,8.73,8.71,8.73,83300.0,8.72,8.73,8.71,8.73,83300.0
2010-02-08 11:45:00,8.73,8.77,8.73,8.76,106400.0,8.73,8.77,8.73,8.76,106400.0
2010-02-08 11:50:00,8.76,8.78,8.74,8.78,120400.0,8.76,8.78,8.74,8.78,120400.0
2010-02-08 11:55:00,8.77,8.77,8.73,8.73,149800.0,8.77,8.77,8.73,8.73,149800.0
2010-02-08 12:00:00,8.73,8.73,8.71,8.71,72800.0,8.73,8.73,8.71,8.71,72800.0
2010-02-08 12:05:00,8.72,8.74,8.72,8.74,70700.0,8.72,8.74,8.72,8.74,70700.0
2010-02-08 12:10:00,8.74,8.74,8.71,8.73,93100.0,8.74,8.74,8.71,8.73,93100.0
2010-02-08 12:15:00,8.73,8.77,8.72,8.76,66500.0,8.73,8.77,8.72,8.76,66500.0
2010-02-08 12:20:00,8.76,8.78,8.76,8.77,69300.0,8.76,8.78,8.76,8.77,69300.0
2010-02-08 12:25:00,8.77,8.77,8.76,8.77,62300.0,8.77,8.77,8.76,8.77,62300.0
2010-02-08 12:30:00,8.77,8.78,8.75,8.76,56700.0,8.77,8.78,8.75,8.76,56700.0
2010-02-08 12:35:00,8.76,8.77,8.75,8.77,42700.0,8.76,8.77,8.75,8.77,42700.0
2010-02-08 12:40:00,8.77,8.77,8.75,8.75,40600.0,8.77,8.77,8.75,8.75,40600.0
2010-02-08 12:45:00,8.75,8.76,8.75,8.76,50400.0,8.75,8.76,8.75,8.76,50400.0
2010-02-08 12:50:00,8.76,8.78,8.75,8.78,63000.0,8.76,8.78,8.75,8.78,63000.0
2010-02-08 12:55:00,8.78,8.79,8.78,8.78,30800.0,8.78,8.79,8.78,8.78,30800.0
2010-02-08 13:00:00,8.78,8.78,8.75,8.75,77000.0,8.78,8.78,8.75,8.75,77000.0
2010-02-08 13:05:00,8.75,8.76,8.74,8.75,65800.0,8.75,8.76,8.74,8.75,65800.0
2010-02-08 13:10:00,8.74,8.74,8.71,8.72,79800.0,8.74,8.74,8.71,8.72,79800.0
2010-02-08 13:15:00,8.72,8.73,8.71,8.73,106400.0,8.72,8.73,8.71,8.73,106400.0
2010-02-08 13:20:00,8.74,8.74,8.73,8.73,31500.0,8.74,8.74,8.73,8.73,31500.0
2010-02-08 13:25:00,8.73,8.75,8.73,8.74,18900.0,8.73,8.75,8.73,8.74,18900.0
2010-02-08 13:30:00,8.74,8.74,8.72,8.73,41300.0,8.74,8.74,8.72,8.73,41300.0
2010-02-08 13:35:00,8.72,8.74,8.72,8.74,46900.0,8.72,8.74,8.72,8.74,46900.0
2010-02-08 13:40:00,8.74,8.75,8.73,8.73,26600.0,8.74,8.75,8.73,8.73,26600.0
2010-02-08 13:45:00,8.73,8.73,8.72,8.73,136500.0,8.73,8.73,8.72,8.73,136500.0
2010-02-08 13:50:00,8.74,8.75,8.73,8.73,81900.0,8.74,8.75,8.73,8.73,81900.0
2010-02-08 13:55:00,8.73,8.74,8.72,8.73,36400.0,8.73,8.74,8.72,8.73,36400.0
2010-02-08 14:00:00,8.73,8.75,8.73,8.74,23100.0,8.73,8.75,8.73,8.74,23100.0
2010-02-08 14:05:00,8.74,8.74,8.73,8.73,24500.0,8.74,8.74,8.73,8.73,24500.0
2010-02-08 14:10:00,8.73,8.74,8.72,8.74,79100.0,8.73,8.74,8.72,8.74,79100.0
2010-02-08 14:15:00,8.74,8.74,8.73,8.73,52500.0,8.74,8.74,8.73,8.73,52500.0
2010-02-08 14:20:00,8.73,8.75,8.73,8.75,75600.0,8.73,8.75,8.73,8.75,75600.0
2010-02-08 14:25:00,8.74,8.76,8.74,8.75,29400.0,8.74,8.76,8.74,8.75,29400.0
2010-02-08 14:30:00,8.75,8.75,8.74,8.74,44800.0,8.75,8.75,8.74,8.74,44800.0
2010-02-08 14:35:00,8.74,8.75,8.73,8.75,156800.0,8.74,8.75,8.73,8.75,156800.0
2010-02-08 14:40:00,8.74,8.76,8.74,8.75,54600.0,8.74,8.76,8.74,8.75,54600.0
2010-02-08 14:45:00,8.75,8.76,8.74,8.75,52500.0,8.75,8.76,8.74,8.75,52500.0
2010-02-08 14:50:00,8.74,8.76,8.74,8.75,99400.0,8.74,8.76,8.74,8.75,99400.0
2010-02-08 14:55:00,8.75,8.75,8.71,8.72,63700.0,8.75,8.75,8.71,8.72,63700.0
2010-02-08 15:00:00,8.72,8.74,8.7,8.72,212800.0,8.72,8.74,8.7,8.72,212800.0
2010-02-08 15:05:00,8.72,8.72,8.71,8.71,45500.0,8.72,8.72,8.71,8.71,45500.0
2010-02-08 15:10:00,8.71,8.71,8.69,8.7,101500.0,8.71,8.71,8.69,8.7,101500.0
2010-02-08 15:15:00,8.7,8.7,8.68,8.68,79800.0,8.7,8.7,8.68,8.68,79800.0
2010-02-08 15:20:00,8.67,8.69,8.67,8.68,76300.0,8.67,8.69,8.67,8.68,76300.0
2010-02-08 15:25:00,8.68,8.69,8.68,8.69,464100.0,8.68,8.69,8.68,8.69,464100.0
2010-02-08 15:30:00,8.69,8.71,8.69,8.71,93100.0,8.69,8.71,8.69,8.71,93100.0
2010-02-08 15:35:00,8.71,8.73,8.71,8.71,212100.0,8.71,8.73,8.71,8.71,212100.0
2010-02-08 15:40:00,8.71,8.72,8.71,8.72,154700.0,8.71,8.72,8.71,8.72,154700.0
2010-02-08 15:45:00,8.72,8.73,8.71,8.72,261100.0,8.72,8.73,8.71,8.72,261100.0
2010-02-08 15:50:00,8.72,8.72,8.71,8.71,231000.0,8.72,8.72,8.71,8.71,231000.0
2010-02-08 15:55:00,8.71,8.72,8.69,8.7,361200.0,8.71,8.72,8.69,8.7,361200.0
2010-02-09 09:30:00,8.72,8.83,8.72,8.81,92400.0,8.72,8.83,8.72,8.81,92400.0
2010-02-09 09:35:00,8.81,8.81,8.77,8.77,110600.0,8.81,8.81,8.77,8.77,110600.0
2010-02-09 09:40:00,8.78,8.81,8.78,8.8,75600.0,8.78,8.81,8.78,8.8,75600.0
2010-02-09 09:45:00,8.81,8.81,8.72,8.73,197400.0,8.81,8.81,8.72,8.73,197400.0
2010-02-09 09:50:00,8.73,8.78,8.73,8.78,102200.0,8.73,8.78,8.73,8.78,102200.0
2010-02-09 09:55:00,8.78,8.82,8.76,8.77,156800.0,8.78,8.82,8.76,8.77,156800.0
2010-02-09 10:00:00,8.77,8.78,8.74,8.77,214900.0,8.77,8.78,8.74,8.77,214900.0
2010-02-09 10:05:00,8.77,8.78,8.75,8.77,92400.0,8.77,8.78,8.75,8.77,92400.0
2010-02-09 10:10:00,8.78,8.79,8.77,8.78,313600.0,8.78,8.79,8.77,8.78,313600.0
2010-02-09 10:15:00,8.78,8.79,8.78,8.79,205100.0,8.78,8.79,8.78,8.79,205100.0
2010-02-09 10:20:00,8.79,8.79,8.76,8.78,63700.0,8.79,8.79,8.76,8.78,63700.0
2010-02-09 10:25:00,8.78,8.78,8.74,8.74,76300.0,8.78,8.78,8.74,8.74,76300.0
2010-02-09 10:30:00,8.74,8.76,8.74,8.75,57400.0,8.74,8.76,8.74,8.75,57400.0
2010-02-09 10:35:00,8.74,8.75,8.74,8.74,56700.0,8.74,8.75,8.74,8.74,56700.0
2010-02-09 10:40:00,8.74,8.75,8.71,8.72,111300.0,8.74,8.75,8.71,8.72,111300.0
2010-02-09 10:45:00,8.72,8.73,8.71,8.73,37100.0,8.72,8.73,8.71,8.73,37100.0
2010-02-09 10:50:00,8.73,8.76,8.73,8.76,42000.0,8.73,8.76,8.73,8.76,42000.0
2010-02-09 10:55:00,8.77,8.78,8.74,8.74,70000.0,8.77,8.78,8.74,8.74,70000.0
2010-02-09 11:00:00,8.74,8.77,8.72,8.77,66500.0,8.74,8.77,8.72,8.77,66500.0
2010-02-09 11:05:00,8.77,8.77,8.72,8.74,62300.0,8.77,8.77,8.72,8.74,62300.0
2010-02-09 11:10:00,8.73,8.75,8.73,8.75,34300.0,8.73,8.75,8.73,8.75,34300.0
2010-02-09 11:15:00,8.75,8.76,8.73,8.75,51800.0,8.75,8.76,8.73,8.75,51800.0
2010-02-09 11:20:00,8.76,8.78,8.75,8.76,57400.0,8.76,8.78,8.75,8.76,57400.0
2010-02-09 11:25:00,8.76,8.77,8.74,8.76,42000.0,8.76,8.77,8.74,8.76,42000.0
2010-02-09 11:30:00,8.76,8.77,8.74,8.77,114100.0,8.76,8.77,8.74,8.77,114100.0
2010-02-09 11:35:00,8.77,8.77,8.75,8.75,83300.0,8.77,8.77,8.75,8.75,83300.0
2010-02-09 11:40:00,8.75,8.77,8.74,8.75,45500.0,8.75,8.77,8.74,8.75,45500.0
2010-02-09 11:45:00,8.76,8.77,8.73,8.74,116200.0,8.76,8.77,8.73,8.74,116200.0
2010-02-09 11:50:00,8.75,8.76,8.74,8.75,109900.0,8.75,8.76,8.74,8.75,109900.0
2010-02-09 11:55:00,8.75,8.75,8.72,8.72,111300.0,8.75,8.75,8.72,8.72,111300.0
2010-02-09 12:00:00,8.73,8.75,8.73,8.75,18900.0,8.73,8.75,8.73,8.75,18900.0
2010-02-09 12:05:00,8.75,8.76,8.75,8.76,34300.0,8.75,8.76,8.75,8.76,34300.0
2010-02-09 12:10:00,8.76,8.77,8.75,8.75,30100.0,8.76,8.77,8.75,8.75,30100.0
2010-02-09 12:15:00,8.76,8.79,8.75,8.79,47600.0,8.76,8.79,8.75,8.79,47600.0
2010-02-09 12:20:00,8.79,8.79,8.78,8.78,67200.0,8.79,8.79,8.78,8.78,67200.0
2010-02-09 12:25:00,8.78,8.79,8.78,8.79,49000.0,8.78,8.79,8.78,8.79,49000.0
2010-02-09 12:30:00,8.79,8.81,8.79,8.81,38500.0,8.79,8.81,8.79,8.81,38500.0
2010-02-09 12:35:00,8.81,8.81,8.8,8.8,26600.0,8.81,8.81,8.8,8.8,26600.0
2010-02-09 12:40:00,8.8,8.81,8.77,8.79,119000.0,8.8,8.81,8.77,8.79,119000.0
2010-02-09 12:45:00,8.79,8.8,8.78,8.79,33600.0,8.79,8.8,8.78,8.79,33600.0
2010-02-09 12:50:00,8.79,8.79,8.77,8.77,105700.0,8.79,8.79,8.77,8.77,105700.0
2010-02-09 12:55:00,8.77,8.78,8.77,8.77,118300.0,8.77,8.78,8.77,8.77,118300.0
2010-02-09 13:00:00,8.77,8.78,8.76,8.77,81900.0,8.77,8.78,8.76,8.77,81900.0
2010-02-09 13:05:00,8.76,8.77,8.75,8.77,28700.0,8.76,8.77,8.75,8.77,28700.0
2010-02-09 13:10:00,8.76,8.77,8.74,8.75,38500.0,8.76,8.77,8.74,8.75,38500.0
2010-02-09 13:15:00,8.75,8.75,8.74,8.74,18200.0,8.75,8.75,8.74,8.74,18200.0
2010-02-09 13:20:00,8.74,8.74,8.74,8.74,22400.0,8.74,8.74,8.74,8.74,22400.0
2010-02-09 13:25:00,8.74,8.76,8.74,8.75,28000.0,8.74,8.76,8.74,8.75,28000.0
2010-02-09 13:30:00,8.75,8.76,8.75,8.75,35700.0,8.75,8.76,8.75,8.75,35700.0
2010-02-09 13:35:00,8.75,8.78,8.75,8.77,64400.0,8.75,8.78,8.75,8.77,64400.0
2010-02-09 13:40:00,8.78,8.8,8.78,8.79,58800.0,8.78,8.8,8.78,8.79,58800.0
2010-02-09 13:45:00,8.79,8.8,8.78,8.79,48300.0,8.79,8.8,8.78,8.79,48300.0
2010-02-09 13:50:00,8.79,8.81,8.79,8.8,66500.0,8.79,8.81,8.79,8.8,66500.0
2010-02-09 13:55:00,8.8,8.82,8.79,8.82,60200.0,8.8,8.82,8.79,8.82,60200.0
2010-02-09 14:00:00,8.82,8.82,8.81,8.82,110600.0,8.82,8.82,8.81,8.82,110600.0
2010-02-09 14:05:00,8.82,8.82,8.79,8.81,252700.0,8.82,8.82,8.79,8.81,252700.0
2010-02-09 14:10:00,8.81,8.82,8.81,8.82,42700.0,8.81,8.82,8.81,8.82,42700.0
2010-02-09 14:15:00,8.82,8.83,8.81,8.82,81900.0,8.82,8.83,8.81,8.82,81900.0
2010-02-09 14:20:00,8.82,8.83,8.82,8.82,225400.0,8.82,8.83,8.82,8.82,225400.0
2010-02-09 14:25:00,8.82,8.84,8.82,8.83,125300.0,8.82,8.84,8.82,8.83,125300.0
2010-02-09 14:30:00,8.83,8.87,8.82,8.87,161000.0,8.83,8.87,8.82,8.87,161000.0
2010-02-09 14:35:00,8.87,8.88,8.85,8.85,179200.0,8.87,8.88,8.85,8.85,179200.0
2010-02-09 14:40:00,8.85,8.88,8.85,8.86,128100.0,8.85,8.88,8.85,8.86,128100.0
2010-02-09 14:45:00,8.86,8.87,8.84,8.84,134400.0,8.86,8.87,8.84,8.84,134400.0
2010-02-09 14:50:00,8.84,8.86,8.84,8.86,193200.0,8.84,8.86,8.84,8.86,193200.0
2010-02-09 14:55:00,8.86,8.88,8.85,8.86,101500.0,8.86,8.88,8.85,8.86,101500.0
2010-02-09 15:00:00,8.86,8.86,8.85,8.86,186900.0,8.86,8.86,8.85,8.86,186900.0
2010-02-09 15:05:00,8.86,8.86,8.86,8.86,157500.0,8.86,8.86,8.86,8.86,157500.0
2010-02-09 15:10:00,8.86,8.87,8.84,8.87,224700.0,8.86,8.87,8.84,8.87,224700.0
2010-02-09 15:15:00,8.87,8.87,8.84,8.86,161700.0,8.87,8.87,8.84,8.86,161700.0
2010-02-09 15:20:00,8.86,8.86,8.85,8.86,60200.0,8.86,8.86,8.85,8.86,60200.0
2010-02-09 15:25:00,8.86,8.86,8.85,8.86,87500.0,8.86,8.86,8.85,8.86,87500.0
2010-02-09 15:30:00,8.86,8.88,8.86,8.88,197400.0,8.86,8.88,8.86,8.88,197400.0
2010-02-09 15:35:00,8.88,8.88,8.86,8.87,196000.0,8.88,8.88,8.86,8.87,196000.0
2010-02-09 15:40:00,8.87,8.87,8.86,8.87,263900.0,8.87,8.87,8.86,8.87,263900.0
2010-02-09 15:45:00,8.87,8.87,8.87,8.87,294000.0,8.87,8.87,8.87,8.87,294000.0
2010-02-09 15:50:00,8.87,8.87,8.86,8.86,423500.0,8.87,8.87,8.86,8.86,423500.0
2010-02-09 15:55:00,8.86,8.88,8.86,8.88,338800.0,8.86,8.88,8.86,8.88,338800.0
2010-02-10 09:30:00,8.87,8.91,8.85,8.91,225400.0,8.87,8.91,8.85,8.91,225400.0
2010-02-10 09:35:00,8.9,8.92,8.86,8.86,107100.0,8.9,8.92,8.86,8.86,107100.0
2010-02-10 09:40:00,8.87,8.88,8.86,8.86,43400.0,8.87,8.88,8.86,8.86,43400.0
2010-02-10 09:45:00,8.86,8.9,8.86,8.89,39200.0,8.86,8.9,8.86,8.89,39200.0
2010-02-10 09:50:00,8.9,8.91,8.86,8.87,83300.0,8.9,8.91,8.86,8.87,83300.0
2010-02-10 09:55:00,8.88,8.89,8.87,8.87,45500.0,8.88,8.89,8.87,8.87,45500.0
2010-02-10 10:00:00,8.87,8.87,8.83,8.86,102900.0,8.87,8.87,8.83,8.86,102900.0
2010-02-10 10:05:00,8.86,8.86,8.83,8.84,54600.0,8.86,8.86,8.83,8.84,54600.0
2010-02-10 10:10:00,8.85,8.86,8.83,8.83,79100.0,8.85,8.86,8.83,8.83,79100.0
2010-02-10 10:15:00,8.84,8.84,8.79,8.79,72800.0,8.84,8.84,8.79,8.79,72800.0
2010-02-10 10:20:00,8.79,8.82,8.79,8.79,101500.0,8.79,8.82,8.79,8.79,101500.0
2010-02-10 10:25:00,8.79,8.79,8.75,8.76,124600.0,8.79,8.79,8.75,8.76,124600.0
2010-02-10 10:30:00,8.76,8.76,8.72,8.73,134400.0,8.76,8.76,8.72,8.73,134400.0
2010-02-10 10:35:00,8.73,8.75,8.73,8.75,44100.0,8.73,8.75,8.73,8.75,44100.0
2010-02-10 10:40:00,8.75,8.79,8.75,8.75,84000.0,8.75,8.79,8.75,8.75,84000.0
2010-02-10 10:45:00,8.76,8.77,8.74,8.75,53900.0,8.76,8.77,8.74,8.75,53900.0
2010-02-10 10:50:00,8.74,8.81,8.74,8.8,128100.0,8.74,8.81,8.74,8.8,128100.0
2010-02-10 10:55:00,8.8,8.8,8.77,8.78,42000.0,8.8,8.8,8.77,8.78,42000.0
2010-02-10 11:00:00,8.79,8.79,8.76,8.76,37800.0,8.79,8.79,8.76,8.76,37800.0
2010-02-10 11:05:00,8.76,8.77,8.75,8.76,72800.0,8.76,8.77,8.75,8.76,72800.0
2010-02-10 11:10:00,8.77,8.77,8.74,8.74,108500.0,8.77,8.77,8.74,8.74,108500.0
2010-02-10 11:15:00,8.74,8.74,8.73,8.74,86100.0,8.74,8.74,8.73,8.74,86100.0
2010-02-10 11:20:00,8.73,8.77,8.73,8.77,39900.0,8.73,8.77,8.73,8.77,39900.0
2010-02-10 11:25:00,8.77,8.8,8.77,8.8,115500.0,8.77,8.8,8.77,8.8,115500.0
2010-02-10 11:30:00,8.8,8.83,8.79,8.82,109200.0,8.8,8.83,8.79,8.82,109200.0
2010-02-10 11:35:00,8.82,8.82,8.79,8.8,93100.0,8.82,8.82,8.79,8.8,93100.0
2010-02-10 11:40:00,8.8,8.82,8.8,8.81,82600.0,8.8,8.82,8.8,8.81,82600.0
2010-02-10 11:45:00,8.81,8.82,8.8,8.81,65100.0,8.81,8.82,8.8,8.81,65100.0
2010-02-10 11:50:00,8.81,8.82,8.8,8.81,67900.0,8.81,8.82,8.8,8.81,67900.0
2010-02-10 11:55:00,8.81,8.82,8.8,8.81,74200.0,8.81,8.82,8.8,8.81,74200.0
2010-02-10 12:00:00,8.81,8.82,8.79,8.82,70000.0,8.81,8.82,8.79,8.82,70000.0
2010-02-10 12:05:00,8.82,8.82,8.8,8.81,32900.0,8.82,8.82,8.8,8.81,32900.0
2010-02-10 12:10:00,8.81,8.82,8.8,8.81,64400.0,8.81,8.82,8.8,8.81,64400.0
2010-02-10 12:15:00,8.81,8.81,8.81,8.81,35000.0,8.81,8.81,8.81,8.81,35000.0
2010-02-10 12:20:00,8.81,8.83,8.81,8.83,23800.0,8.81,8.83,8.81,8.83,23800.0
2010-02-10 12:25:00,8.82,8.85,8.82,8.84,77000.0,8.82,8.85,8.82,8.84,77000.0
2010-02-10 12:30:00,8.85,8.87,8.83,8.85,189000.0,8.85,8.87,8.83,8.85,189000.0
2010-02-10 12:35:00,8.85,8.86,8.84,8.85,82600.0,8.85,8.86,8.84,8.85,82600.0
2010-02-10 12:40:00,8.85,8.85,8.84,8.85,77000.0,8.85,8.85,8.84,8.85,77000.0
2010-02-10 12:45:00,8.85,8.85,8.85,8.85,36400.0,8.85,8.85,8.85,8.85,36400.0
2010-02-10 12:50:00,8.85,8.86,8.84,8.86,100800.0,8.85,8.86,8.84,8.86,100800.0
2010-02-10 12:55:00,8.85,8.85,8.84,8.84,32900.0,8.85,8.85,8.84,8.84,32900.0
2010-02-10 13:00:00,8.84,8.85,8.84,8.84,76300.0,8.84,8.85,8.84,8.84,76300.0
2010-02-10 13:05:00,8.84,8.85,8.84,8.85,33600.0,8.84,8.85,8.84,8.85,33600.0
2010-02-10 13:10:00,8.85,8.86,8.84,8.85,56700.0,8.85,8.86,8.84,8.85,56700.0
2010-02-10 13:15:00,8.84,8.85,8.84,8.85,25200.0,8.84,8.85,8.84,8.85,25200.0
2010-02-10 13:20:00,8.85,8.85,8.84,8.85,29400.0,8.85,8.85,8.84,8.85,29400.0
2010-02-10 13:25:00,8.85,8.86,8.84,8.86,207900.0,8.85,8.86,8.84,8.86,207900.0
2010-02-10 13:30:00,8.86,8.86,8.84,8.85,97300.0,8.86,8.86,8.84,8.85,97300.0
2010-02-10 13:35:00,8.84,8.85,8.83,8.83,64400.0,8.84,8.85,8.83,8.83,64400.0
2010-02-10 13:40:00,8.83,8.84,8.81,8.83,86100.0,8.83,8.84,8.81,8.83,86100.0
2010-02-10 13:45:00,8.84,8.84,8.82,8.84,53900.0,8.84,8.84,8.82,8.84,53900.0
2010-02-10 13:50:00,8.84,8.84,8.83,8.84,18900.0,8.84,8.84,8.83,8.84,18900.0
2010-02-10 13:55:00,8.84,8.84,8.81,8.81,46900.0,8.84,8.84,8.81,8.81,46900.0
2010-02-10 14:00:00,8.82,8.84,8.82,8.83,28700.0,8.82,8.84,8.82,8.83,28700.0
2010-02-10 14:05:00,8.84,8.84,8.83,8.83,43400.0,8.84,8.84,8.83,8.83,43400.0
2010-02-10 14:10:00,8.83,8.83,8.82,8.82,47600.0,8.83,8.83,8.82,8.82,47600.0
2010-02-10 14:15:00,8.82,8.83,8.81,8.82,51100.0,8.82,8.83,8.81,8.82,51100.0
2010-02-10 14:20:00,8.82,8.82,8.8,8.81,39900.0,8.82,8.82,8.8,8.81,39900.0
2010-02-10 14:25:00,8.81,8.82,8.81,8.81,41300.0,8.81,8.82,8.81,8.81,41300.0
2010-02-10 14:30:00,8.81,8.82,8.8,8.8,58800.0,8.81,8.82,8.8,8.8,58800.0
2010-02-10 14:35:00,8.81,8.81,8.79,8.8,30100.0,8.81,8.81,8.79,8.8,30100.0
2010-02-10 14:40:00,8.8,8.8,8.8,8.8,36400.0,8.8,8.8,8.8,8.8,36400.0
2010-02-10 14:45:00,8.8,8.8,8.8,8.8,35000.0,8.8,8.8,8.8,8.8,35000.0
2010-02-10 14:50:00,8.8,8.81,8.79,8.8,42700.0,8.8,8.81,8.79,8.8,42700.0
2010-02-10 14:55:00,8.8,8.82,8.8,8.81,42000.0,8.8,8.82,8.8,8.81,42000.0
2010-02-10 15:00:00,8.81,8.82,8.81,8.82,35000.0,8.81,8.82,8.81,8.82,35000.0
2010-02-10 15:05:00,8.82,8.82,8.81,8.82,27300.0,8.82,8.82,8.81,8.82,27300.0
2010-02-10 15:10:00,8.82,8.82,8.81,8.81,38500.0,8.82,8.82,8.81,8.81,38500.0
2010-02-10 15:15:00,8.81,8.81,8.8,8.8,74200.0,8.81,8.81,8.8,8.8,74200.0
2010-02-10 15:20:00,8.8,8.81,8.8,8.8,44800.0,8.8,8.81,8.8,8.8,44800.0
2010-02-10 15:25:00,8.8,8.82,8.8,8.81,58100.0,8.8,8.82,8.8,8.81,58100.0
2010-02-10 15:30:00,8.81,8.81,8.79,8.79,106400.0,8.81,8.81,8.79,8.79,106400.0
2010-02-10 15:35:00,8.79,8.8,8.79,8.79,113400.0,8.79,8.8,8.79,8.79,113400.0
2010-02-10 15:40:00,8.79,8.8,8.79,8.79,127400.0,8.79,8.8,8.79,8.79,127400.0
2010-02-10 15:45:00,8.79,8.79,8.79,8.79,107800.0,8.79,8.79,8.79,8.79,107800.0
2010-02-10 15:50:00,8.79,8.79,8.78,8.78,151900.0,8.79,8.79,8.78,8.78,151900.0
2010-02-10 15:55:00,8.78,8.79,8.78,8.79,151200.0,8.78,8.79,8.78,8.79,151200.0
2010-02-11 09:30:00,8.74,8.82,8.73,8.82,133000.0,8.74,8.82,8.73,8.82,133000.0
2010-02-11 09:35:00,8.82,8.89,8.82,8.86,79800.0,8.82,8.89,8.82,8.86,79800.0
2010-02-11 09:40:00,8.86,8.86,8.77,8.78,53900.0,8.86,8.86,8.77,8.78,53900.0
2010-02-11 09:45:00,8.78,8.81,8.76,8.81,52500.0,8.78,8.81,8.76,8.81,52500.0
2010-02-11 09:50:00,8.81,8.84,8.81,8.84,49700.0,8.81,8.84,8.81,8.84,49700.0
2010-02-11 09:55:00,8.83,8.89,8.83,8.88,130900.0,8.83,8.89,8.83,8.88,130900.0
2010-02-11 10:00:00,8.87,8.9,8.86,8.89,137900.0,8.87,8.9,8.86,8.89,137900.0
2010-02-11 10:05:00,8.89,8.9,8.87,8.88,104300.0,8.89,8.9,8.87,8.88,104300.0
2010-02-11 10:10:00,8.88,8.9,8.86,8.87,105000.0,8.88,8.9,8.86,8.87,105000.0
2010-02-11 10:15:00,8.87,8.88,8.86,8.86,112700.0,8.87,8.88,8.86,8.86,112700.0
2010-02-11 10:20:00,8.87,8.88,8.85,8.88,114800.0,8.87,8.88,8.85,8.88,114800.0
2010-02-11 10:25:00,8.88,8.89,8.88,8.88,46900.0,8.88,8.89,8.88,8.88,46900.0
2010-02-11 10:30:00,8.88,8.88,8.86,8.87,35700.0,8.88,8.88,8.86,8.87,35700.0
2010-02-11 10:35:00,8.87,8.88,8.87,8.88,31500.0,8.87,8.88,8.87,8.88,31500.0
2010-02-11 10:40:00,8.88,8.88,8.87,8.88,49700.0,8.88,8.88,8.87,8.88,49700.0
2010-02-11 10:45:00,8.88,8.9,8.88,8.89,68600.0,8.88,8.9,8.88,8.89,68600.0
2010-02-11 10:50:00,8.89,8.9,8.88,8.88,74200.0,8.89,8.9,8.88,8.88,74200.0
2010-02-11 10:55:00,8.88,8.88,8.87,8.87,50400.0,8.88,8.88,8.87,8.87,50400.0
2010-02-11 11:00:00,8.87,8.89,8.87,8.89,35000.0,8.87,8.89,8.87,8.89,35000.0
2010-02-11 11:05:00,8.89,8.9,8.89,8.89,60900.0,8.89,8.9,8.89,8.89,60900.0
2010-02-11 11:10:00,8.89,8.9,8.88,8.89,51100.0,8.89,8.9,8.88,8.89,51100.0
2010-02-11 11:15:00,8.89,8.9,8.88,8.89,81900.0,8.89,8.9,8.88,8.89,81900.0
2010-02-11 11:20:00,8.89,8.93,8.89,8.93,149800.0,8.89,8.93,8.89,8.93,149800.0
2010-02-11 11:25:00,8.92,8.93,8.9,8.91,42000.0,8.92,8.93,8.9,8.91,42000.0
2010-02-11 11:30:00,8.91,8.91,8.89,8.89,30100.0,8.91,8.91,8.89,8.89,30100.0
2010-02-11 11:35:00,8.9,8.94,8.89,8.94,144200.0,8.9,8.94,8.89,8.94,144200.0
2010-02-11 11:40:00,8.94,8.97,8.93,8.96,221900.0,8.94,8.97,8.93,8.96,221900.0
2010-02-11 11:45:00,8.96,8.97,8.96,8.96,67200.0,8.96,8.97,8.96,8.96,67200.0
2010-02-11 11:50:00,8.96,8.98,8.96,8.98,86100.0,8.96,8.98,8.96,8.98,86100.0
2010-02-11 11:55:00,8.97,8.98,8.95,8.96,51100.0,8.97,8.98,8.95,8.96,51100.0
2010-02-11 12:00:00,8.96,8.97,8.95,8.97,52500.0,8.96,8.97,8.95,8.97,52500.0
2010-02-11 12:05:00,8.97,8.97,8.96,8.96,21000.0,8.97,8.97,8.96,8.96,21000.0
2010-02-11 12:10:00,8.96,8.96,8.96,8.96,63000.0,8.96,8.96,8.96,8.96,63000.0
2010-02-11 12:15:00,8.96,8.97,8.95,8.97,137900.0,8.96,8.97,8.95,8.97,137900.0
2010-02-11 12:20:00,8.97,8.98,8.97,8.98,74900.0,8.97,8.98,8.97,8.98,74900.0
2010-02-11 12:25:00,8.98,8.98,8.97,8.98,37800.0,8.98,8.98,8.97,8.98,37800.0
2010-02-11 12:30:00,8.97,8.98,8.97,8.97,30800.0,8.97,8.98,8.97,8.97,30800.0
2010-02-11 12:35:00,8.97,8.99,8.97,8.98,77700.0,8.97,8.99,8.97,8.98,77700.0
2010-02-11 12:40:00,8.98,9.0,8.98,9.0,74900.0,8.98,9.0,8.98,9.0,74900.0
2010-02-11 12:45:00,8.99,9.01,8.98,9.0,118300.0,8.99,9.01,8.98,9.0,118300.0
2010-02-11 12:50:00,9.0,9.01,9.0,9.0,48300.0,9.0,9.01,9.0,9.0,48300.0
2010-02-11 12:55:00,9.0,9.02,9.0,9.02,99400.0,9.0,9.02,9.0,9.02,99400.0
2010-02-11 13:00:00,9.02,9.02,9.01,9.02,73500.0,9.02,9.02,9.01,9.02,73500.0
2010-02-11 13:05:00,9.01,9.01,9.0,9.0,46200.0,9.01,9.01,9.0,9.0,46200.0
2010-02-11 13:10:00,9.0,9.02,9.0,9.01,72800.0,9.0,9.02,9.0,9.01,72800.0
2010-02-11 13:15:00,9.01,9.03,9.01,9.03,76300.0,9.01,9.03,9.01,9.03,76300.0
2010-02-11 13:20:00,9.03,9.04,9.03,9.03,82600.0,9.03,9.04,9.03,9.03,82600.0
2010-02-11 13:25:00,9.03,9.04,9.03,9.04,66500.0,9.03,9.04,9.03,9.04,66500.0
2010-02-11 13:30:00,9.04,9.07,9.04,9.06,99400.0,9.04,9.07,9.04,9.06,99400.0
2010-02-11 13:35:00,9.07,9.07,9.05,9.05,129500.0,9.07,9.07,9.05,9.05,129500.0
2010-02-11 13:40:00,9.05,9.06,9.04,9.05,98000.0,9.05,9.06,9.04,9.05,98000.0
2010-02-11 13:45:00,9.05,9.05,9.04,9.05,123900.0,9.05,9.05,9.04,9.05,123900.0
2010-02-11 13:50:00,9.05,9.05,9.04,9.04,116200.0,9.05,9.05,9.04,9.04,116200.0
2010-02-11 13:55:00,9.04,9.04,9.03,9.04,93800.0,9.04,9.04,9.03,9.04,93800.0
2010-02-11 14:00:00,9.04,9.06,9.03,9.06,115500.0,9.04,9.06,9.03,9.06,115500.0
2010-02-11 14:05:00,9.06,9.06,9.05,9.06,63000.0,9.06,9.06,9.05,9.06,63000.0
2010-02-11 14:10:00,9.06,9.06,9.04,9.05,103600.0,9.06,9.06,9.04,9.05,103600.0
2010-02-11 14:15:00,9.04,9.06,9.04,9.05,78400.0,9.04,9.06,9.04,9.05,78400.0
2010-02-11 14:20:00,9.05,9.05,9.04,9.05,83300.0,9.05,9.05,9.04,9.05,83300.0
2010-02-11 14:25:00,9.05,9.05,9.04,9.05,55300.0,9.05,9.05,9.04,9.05,55300.0
2010-02-11 14:30:00,9.05,9.06,9.04,9.04,65100.0,9.05,9.06,9.04,9.04,65100.0
2010-02-11 14:35:00,9.04,9.04,9.04,9.04,56000.0,9.04,9.04,9.04,9.04,56000.0
2010-02-11 14:40:00,9.04,9.04,9.03,9.04,88900.0,9.04,9.04,9.03,9.04,88900.0
2010-02-11 14:45:00,9.03,9.05,9.03,9.03,116200.0,9.03,9.05,9.03,9.03,116200.0
2010-02-11 14:50:00,9.03,9.04,9.03,9.03,83300.0,9.03,9.04,9.03,9.03,83300.0
2010-02-11 14:55:00,9.03,9.03,9.03,9.03,60200.0,9.03,9.03,9.03,9.03,60200.0
2010-02-11 15:00:00,9.03,9.04,9.03,9.03,120400.0,9.03,9.04,9.03,9.03,120400.0
2010-02-11 15:05:00,9.04,9.06,9.03,9.06,148400.0,9.04,9.06,9.03,9.06,148400.0
2010-02-11 15:10:00,9.05,9.05,9.04,9.05,112700.0,9.05,9.05,9.04,9.05,112700.0
2010-02-11 15:15:00,9.05,9.07,9.04,9.07,154700.0,9.05,9.07,9.04,9.07,154700.0
2010-02-11 15:20:00,9.07,9.07,9.06,9.06,138600.0,9.07,9.07,9.06,9.06,138600.0
2010-02-11 15:25:00,9.06,9.07,9.05,9.05,61600.0,9.06,9.07,9.05,9.05,61600.0
2010-02-11 15:30:00,9.05,9.05,9.04,9.04,154700.0,9.05,9.05,9.04,9.04,154700.0
2010-02-11 15:35:00,9.04,9.04,9.04,9.04,114100.0,9.04,9.04,9.04,9.04,114100.0
2010-02-11 15:40:00,9.04,9.04,9.03,9.04,95200.0,9.04,9.04,9.03,9.04,95200.0
2010-02-11 15:45:00,9.04,9.04,9.03,9.03,124600.0,9.04,9.04,9.03,9.03,124600.0
2010-02-11 15:50:00,9.03,9.05,9.03,9.05,223300.0,9.03,9.05,9.03,9.05,223300.0
2010-02-11 15:55:00,9.05,9.06,9.05,9.05,208600.0,9.05,9.06,9.05,9.05,208600.0
2010-02-12 09:30:00,9.0,9.0,8.94,8.98,151900.0,9.0,9.0,8.94,8.98,151900.0
2010-02-12 09:35:00,8.97,9.02,8.95,9.01,133000.0,8.97,9.02,8.95,9.01,133000.0
2010-02-12 09:40:00,9.01,9.01,8.96,8.96,305900.0,9.01,9.01,8.96,8.96,305900.0
2010-02-12 09:45:00,8.96,8.96,8.92,8.93,252700.0,8.96,8.96,8.92,8.93,252700.0
2010-02-12 09:50:00,8.92,8.92,8.87,8.9,209300.0,8.92,8.92,8.87,8.9,209300.0
2010-02-12 09:55:00,8.9,8.94,8.89,8.91,151200.0,8.9,8.94,8.89,8.91,151200.0
2010-02-12 10:00:00,8.91,8.91,8.89,8.9,151200.0,8.91,8.91,8.89,8.9,151200.0
2010-02-12 10:05:00,8.9,8.91,8.89,8.91,154700.0,8.9,8.91,8.89,8.91,154700.0
2010-02-12 10:10:00,8.91,8.91,8.89,8.9,107800.0,8.91,8.91,8.89,8.9,107800.0
2010-02-12 10:15:00,8.9,8.91,8.89,8.9,91000.0,8.9,8.91,8.89,8.9,91000.0
2010-02-12 10:20:00,8.9,8.9,8.89,8.89,103600.0,8.9,8.9,8.89,8.89,103600.0
2010-02-12 10:25:00,8.89,8.89,8.88,8.89,144200.0,8.89,8.89,8.88,8.89,144200.0
2010-02-12 10:30:00,8.89,8.94,8.89,8.93,121100.0,8.89,8.94,8.89,8.93,121100.0
2010-02-12 10:35:00,8.93,8.95,8.89,8.89,101500.0,8.93,8.95,8.89,8.89,101500.0
2010-02-12 10:40:00,8.89,8.89,8.89,8.89,53900.0,8.89,8.89,8.89,8.89,53900.0
2010-02-12 10:45:00,8.89,8.9,8.88,8.9,76300.0,8.89,8.9,8.88,8.9,76300.0
2010-02-12 10:50:00,8.9,8.91,8.9,8.91,26600.0,8.9,8.91,8.9,8.91,26600.0
2010-02-12 10:55:00,8.9,8.91,8.9,8.91,28000.0,8.9,8.91,8.9,8.91,28000.0
2010-02-12 11:00:00,8.9,8.9,8.88,8.88,85400.0,8.9,8.9,8.88,8.88,85400.0
2010-02-12 11:05:00,8.88,8.88,8.87,8.88,102200.0,8.88,8.88,8.87,8.88,102200.0
2010-02-12 11:10:00,8.88,8.88,8.87,8.88,56000.0,8.88,8.88,8.87,8.88,56000.0
2010-02-12 11:15:00,8.88,8.89,8.87,8.88,81900.0,8.88,8.89,8.87,8.88,81900.0
2010-02-12 11:20:00,8.88,8.9,8.88,8.9,42000.0,8.88,8.9,8.88,8.9,42000.0
2010-02-12 11:25:00,8.9,8.91,8.89,8.89,51800.0,8.9,8.91,8.89,8.89,51800.0
2010-02-12 11:30:00,8.89,8.9,8.88,8.89,58800.0,8.89,8.9,8.88,8.89,58800.0
2010-02-12 11:35:00,8.89,8.9,8.89,8.9,31500.0,8.89,8.9,8.89,8.9,31500.0
2010-02-12 11:40:00,8.9,8.9,8.89,8.89,23800.0,8.9,8.9,8.89,8.89,23800.0
2010-02-12 11:45:00,8.88,8.89,8.87,8.88,42000.0,8.88,8.89,8.87,8.88,42000.0
2010-02-12 11:50:00,8.88,8.88,8.87,8.88,57400.0,8.88,8.88,8.87,8.88,57400.0
2010-02-12 11:55:00,8.88,8.88,8.87,8.87,105000.0,8.88,8.88,8.87,8.87,105000.0
2010-02-12 12:00:00,8.87,8.89,8.87,8.89,62300.0,8.87,8.89,8.87,8.89,62300.0
2010-02-12 12:05:00,8.89,8.9,8.88,8.89,55300.0,8.89,8.9,8.88,8.89,55300.0
2010-02-12 12:10:00,8.89,8.9,8.88,8.9,56000.0,8.89,8.9,8.88,8.9,56000.0
2010-02-12 12:15:00,8.9,8.92,8.9,8.92,127400.0,8.9,8.92,8.9,8.92,127400.0
2010-02-12 12:20:00,8.92,8.94,8.92,8.93,95900.0,8.92,8.94,8.92,8.93,95900.0
2010-02-12 12:25:00,8.93,8.95,8.93,8.95,74200.0,8.93,8.95,8.93,8.95,74200.0
2010-02-12 12:30:00,8.95,8.95,8.93,8.94,91700.0,8.95,8.95,8.93,8.94,91700.0
2010-02-12 12:35:00,8.94,8.95,8.93,8.93,115500.0,8.94,8.95,8.93,8.93,115500.0
2010-02-12 12:40:00,8.93,8.94,8.93,8.93,69300.0,8.93,8.94,8.93,8.93,69300.0
2010-02-12 12:45:00,8.93,8.96,8.93,8.96,171500.0,8.93,8.96,8.93,8.96,171500.0
2010-02-12 12:50:00,8.96,8.97,8.96,8.97,74200.0,8.96,8.97,8.96,8.97,74200.0
2010-02-12 12:55:00,8.97,8.98,8.95,8.96,62300.0,8.97,8.98,8.95,8.96,62300.0
2010-02-12 13:00:00,8.96,8.96,8.95,8.95,70700.0,8.96,8.96,8.95,8.95,70700.0
2010-02-12 13:05:00,8.96,8.96,8.95,8.96,42700.0,8.96,8.96,8.95,8.96,42700.0
2010-02-12 13:10:00,8.96,8.96,8.94,8.94,58800.0,8.96,8.96,8.94,8.94,58800.0
2010-02-12 13:15:00,8.94,8.94,8.92,8.94,111300.0,8.94,8.94,8.92,8.94,111300.0
2010-02-12 13:20:00,8.94,8.94,8.93,8.94,79100.0,8.94,8.94,8.93,8.94,79100.0
2010-02-12 13:25:00,8.94,8.94,8.93,8.93,23800.0,8.94,8.94,8.93,8.93,23800.0
2010-02-12 13:30:00,8.93,8.93,8.91,8.92,168700.0,8.93,8.93,8.91,8.92,168700.0
2010-02-12 13:35:00,8.92,8.92,8.91,8.91,92400.0,8.92,8.92,8.91,8.91,92400.0
2010-02-12 13:40:00,8.91,8.95,8.91,8.94,67200.0,8.91,8.95,8.91,8.94,67200.0
2010-02-12 13:45:00,8.94,8.94,8.92,8.93,49000.0,8.94,8.94,8.92,8.93,49000.0
2010-02-12 13:50:00,8.93,8.94,8.92,8.93,54600.0,8.93,8.94,8.92,8.93,54600.0
2010-02-12 13:55:00,8.93,8.93,8.91,8.91,37100.0,8.93,8.93,8.91,8.91,37100.0
2010-02-12 14:00:00,8.91,8.92,8.91,8.91,34300.0,8.91,8.92,8.91,8.91,34300.0
2010-02-12 14:05:00,8.91,8.92,8.91,8.92,34300.0,8.91,8.92,8.91,8.92,34300.0
2010-02-12 14:10:00,8.92,8.95,8.92,8.94,96600.0,8.92,8.95,8.92,8.94,96600.0
2010-02-12 14:15:00,8.94,8.95,8.94,8.94,67900.0,8.94,8.95,8.94,8.94,67900.0
2010-02-12 14:20:00,8.95,8.97,8.95,8.96,91000.0,8.95,8.97,8.95,8.96,91000.0
2010-02-12 14:25:00,8.96,8.96,8.94,8.96,53200.0,8.96,8.96,8.94,8.96,53200.0
2010-02-12 14:30:00,8.96,8.96,8.95,8.96,74900.0,8.96,8.96,8.95,8.96,74900.0
2010-02-12 14:35:00,8.96,8.98,8.96,8.98,57400.0,8.96,8.98,8.96,8.98,57400.0
2010-02-12 14:40:00,8.98,8.98,8.95,8.96,47600.0,8.98,8.98,8.95,8.96,47600.0
2010-02-12 14:45:00,8.96,8.96,8.95,8.96,60900.0,8.96,8.96,8.95,8.96,60900.0
2010-02-12 14:50:00,8.96,8.97,8.96,8.97,31500.0,8.96,8.97,8.96,8.97,31500.0
2010-02-12 14:55:00,8.97,8.97,8.94,8.95,72100.0,8.97,8.97,8.94,8.95,72100.0
2010-02-12 15:00:00,8.95,8.96,8.94,8.95,112000.0,8.95,8.96,8.94,8.95,112000.0
2010-02-12 15:05:00,8.95,8.97,8.94,8.97,59500.0,8.95,8.97,8.94,8.97,59500.0
2010-02-12 15:10:00,8.97,8.97,8.95,8.97,141400.0,8.97,8.97,8.95,8.97,141400.0
2010-02-12 15:15:00,8.97,8.97,8.96,8.96,62300.0,8.97,8.97,8.96,8.96,62300.0
2010-02-12 15:20:00,8.96,8.98,8.96,8.98,107800.0,8.96,8.98,8.96,8.98,107800.0
2010-02-12 15:25:00,8.98,8.98,8.97,8.97,60200.0,8.98,8.98,8.97,8.97,60200.0
2010-02-12 15:30:00,8.97,8.97,8.94,8.95,165200.0,8.97,8.97,8.94,8.95,165200.0
2010-02-12 15:35:00,8.95,8.96,8.95,8.96,105000.0,8.95,8.96,8.95,8.96,105000.0
2010-02-12 15:40:00,8.96,8.99,8.95,8.97,220500.0,8.96,8.99,8.95,8.97,220500.0
2010-02-12 15:45:00,8.96,8.98,8.96,8.98,143500.0,8.96,8.98,8.96,8.98,143500.0
2010-02-12 15:50:00,8.98,9.01,8.97,9.0,319900.0,8.98,9.01,8.97,9.0,319900.0
2010-02-12 15:55:00,9.0,9.02,8.99,9.02,523600.0,9.0,9.02,8.99,9.02,523600.0
2010-02-16 09:30:00,9.09,9.14,9.07,9.12,180600.0,9.09,9.14,9.07,9.12,180600.0
2010-02-16 09:35:00,9.12,9.2,9.12,9.19,351400.0,9.12,9.2,9.12,9.19,351400.0
2010-02-16 09:40:00,9.19,9.27,9.18,9.25,378000.0,9.19,9.27,9.18,9.25,378000.0
2010-02-16 09:45:00,9.25,9.25,9.2,9.23,227500.0,9.25,9.25,9.2,9.23,227500.0
2010-02-16 09:50:00,9.23,9.25,9.22,9.24,77700.0,9.23,9.25,9.22,9.24,77700.0
2010-02-16 09:55:00,9.24,9.24,9.22,9.22,92400.0,9.24,9.24,9.22,9.22,92400.0
2010-02-16 10:00:00,9.22,9.27,9.22,9.26,219800.0,9.22,9.27,9.22,9.26,219800.0
2010-02-16 10:05:00,9.26,9.26,9.24,9.24,62300.0,9.26,9.26,9.24,9.24,62300.0
2010-02-16 10:10:00,9.24,9.26,9.23,9.24,89600.0,9.24,9.26,9.23,9.24,89600.0
2010-02-16 10:15:00,9.24,9.26,9.24,9.25,98000.0,9.24,9.26,9.24,9.25,98000.0
2010-02-16 10:20:00,9.25,9.25,9.23,9.24,48300.0,9.25,9.25,9.23,9.24,48300.0
2010-02-16 10:25:00,9.24,9.25,9.23,9.24,91700.0,9.24,9.25,9.23,9.24,91700.0
2010-02-16 10:30:00,9.24,9.28,9.24,9.26,217700.0,9.24,9.28,9.24,9.26,217700.0
2010-02-16 10:35:00,9.26,9.28,9.26,9.28,198800.0,9.26,9.28,9.26,9.28,198800.0
2010-02-16 10:40:00,9.28,9.29,9.27,9.28,581000.0,9.28,9.29,9.27,9.28,581000.0
2010-02-16 10:45:00,9.28,9.29,9.28,9.28,291900.0,9.28,9.29,9.28,9.28,291900.0
2010-02-16 10:50:00,9.28,9.29,9.27,9.28,181300.0,9.28,9.29,9.27,9.28,181300.0
2010-02-16 10:55:00,9.28,9.29,9.27,9.28,816200.0,9.28,9.29,9.27,9.28,816200.0
2010-02-16 11:00:00,9.28,9.28,9.25,9.25,238000.0,9.28,9.28,9.25,9.25,238000.0
2010-02-16 11:05:00,9.26,9.26,9.23,9.23,223300.0,9.26,9.26,9.23,9.23,223300.0
2010-02-16 11:10:00,9.23,9.25,9.23,9.25,52500.0,9.23,9.25,9.23,9.25,52500.0
2010-02-16 11:15:00,9.25,9.26,9.24,9.24,44100.0,9.25,9.26,9.24,9.24,44100.0
2010-02-16 11:20:00,9.24,9.24,9.2,9.21,212800.0,9.24,9.24,9.2,9.21,212800.0
2010-02-16 11:25:00,9.2,9.22,9.18,9.21,301700.0,9.2,9.22,9.18,9.21,301700.0
2010-02-16 11:30:00,9.21,9.21,9.18,9.18,90300.0,9.21,9.21,9.18,9.18,90300.0
2010-02-16 11:35:00,9.18,9.2,9.18,9.19,45500.0,9.18,9.2,9.18,9.19,45500.0
2010-02-16 11:40:00,9.19,9.2,9.18,9.19,74200.0,9.19,9.2,9.18,9.19,74200.0
2010-02-16 11:45:00,9.19,9.21,9.19,9.2,51800.0,9.19,9.21,9.19,9.2,51800.0
2010-02-16 11:50:00,9.2,9.23,9.2,9.22,119700.0,9.2,9.23,9.2,9.22,119700.0
2010-02-16 11:55:00,9.22,9.25,9.22,9.24,99400.0,9.22,9.25,9.22,9.24,99400.0
2010-02-16 12:00:00,9.24,9.25,9.23,9.23,65800.0,9.24,9.25,9.23,9.23,65800.0
2010-02-16 12:05:00,9.24,9.24,9.23,9.23,18200.0,9.24,9.24,9.23,9.23,18200.0
2010-02-16 12:10:00,9.23,9.24,9.23,9.24,66500.0,9.23,9.24,9.23,9.24,66500.0
2010-02-16 12:15:00,9.24,9.24,9.23,9.23,37800.0,9.24,9.24,9.23,9.23,37800.0
2010-02-16 12:20:00,9.23,9.23,9.21,9.21,102200.0,9.23,9.23,9.21,9.21,102200.0
2010-02-16 12:25:00,9.2,9.2,9.18,9.18,74900.0,9.2,9.2,9.18,9.18,74900.0
2010-02-16 12:30:00,9.18,9.18,9.15,9.15,303100.0,9.18,9.18,9.15,9.15,303100.0
2010-02-16 12:35:00,9.15,9.17,9.15,9.17,119700.0,9.15,9.17,9.15,9.17,119700.0
2010-02-16 12:40:00,9.17,9.18,9.16,9.17,128800.0,9.17,9.18,9.16,9.17,128800.0
2010-02-16 12:45:00,9.17,9.19,9.17,9.19,55300.0,9.17,9.19,9.17,9.19,55300.0
2010-02-16 12:50:00,9.19,9.2,9.19,9.2,58100.0,9.19,9.2,9.19,9.2,58100.0
2010-02-16 12:55:00,9.19,9.2,9.19,9.2,35700.0,9.19,9.2,9.19,9.2,35700.0
2010-02-16 13:00:00,9.2,9.2,9.18,9.18,51100.0,9.2,9.2,9.18,9.18,51100.0
2010-02-16 13:05:00,9.18,9.19,9.18,9.18,49000.0,9.18,9.19,9.18,9.18,49000.0
2010-02-16 13:10:00,9.18,9.18,9.17,9.17,31500.0,9.18,9.18,9.17,9.17,31500.0
2010-02-16 13:15:00,9.18,9.19,9.17,9.19,53200.0,9.18,9.19,9.17,9.19,53200.0
2010-02-16 13:20:00,9.19,9.19,9.18,9.18,36400.0,9.19,9.19,9.18,9.18,36400.0
2010-02-16 13:25:00,9.18,9.2,9.18,9.19,35700.0,9.18,9.2,9.18,9.19,35700.0
2010-02-16 13:30:00,9.2,9.2,9.19,9.19,58800.0,9.2,9.2,9.19,9.19,58800.0
2010-02-16 13:35:00,9.2,9.2,9.19,9.19,36400.0,9.2,9.2,9.19,9.19,36400.0
2010-02-16 13:40:00,9.19,9.2,9.19,9.19,37800.0,9.19,9.2,9.19,9.19,37800.0
2010-02-16 13:45:00,9.19,9.2,9.19,9.19,25200.0,9.19,9.2,9.19,9.19,25200.0
2010-02-16 13:50:00,9.19,9.19,9.19,9.19,26600.0,9.19,9.19,9.19,9.19,26600.0
2010-02-16 13:55:00,9.19,9.19,9.18,9.18,35700.0,9.19,9.19,9.18,9.18,35700.0
2010-02-16 14:00:00,9.18,9.19,9.18,9.19,89600.0,9.18,9.19,9.18,9.19,89600.0
2010-02-16 14:05:00,9.19,9.2,9.18,9.19,70000.0,9.19,9.2,9.18,9.19,70000.0
2010-02-16 14:10:00,9.18,9.22,9.18,9.21,89600.0,9.18,9.22,9.18,9.21,89600.0
2010-02-16 14:15:00,9.21,9.21,9.19,9.2,25900.0,9.21,9.21,9.19,9.2,25900.0
2010-02-16 14:20:00,9.2,9.22,9.2,9.21,48300.0,9.2,9.22,9.2,9.21,48300.0
2010-02-16 14:25:00,9.21,9.23,9.21,9.22,51100.0,9.21,9.23,9.21,9.22,51100.0
2010-02-16 14:30:00,9.22,9.22,9.21,9.21,65100.0,9.22,9.22,9.21,9.21,65100.0
2010-02-16 14:35:00,9.21,9.22,9.21,9.21,20300.0,9.21,9.22,9.21,9.21,20300.0
2010-02-16 14:40:00,9.22,9.22,9.21,9.21,28000.0,9.22,9.22,9.21,9.21,28000.0
2010-02-16 14:45:00,9.21,9.22,9.21,9.21,44100.0,9.21,9.22,9.21,9.21,44100.0
2010-02-16 14:50:00,9.21,9.22,9.21,9.22,48300.0,9.21,9.22,9.21,9.22,48300.0
2010-02-16 14:55:00,9.22,9.22,9.21,9.21,136500.0,9.22,9.22,9.21,9.21,136500.0
2010-02-16 15:00:00,9.22,9.22,9.21,9.21,32900.0,9.22,9.22,9.21,9.21,32900.0
2010-02-16 15:05:00,9.22,9.22,9.21,9.21,43400.0,9.22,9.22,9.21,9.21,43400.0
2010-02-16 15:10:00,9.21,9.21,9.21,9.21,56000.0,9.21,9.21,9.21,9.21,56000.0
2010-02-16 15:15:00,9.21,9.22,9.21,9.21,74900.0,9.21,9.22,9.21,9.21,74900.0
2010-02-16 15:20:00,9.21,9.21,9.21,9.21,87500.0,9.21,9.21,9.21,9.21,87500.0
2010-02-16 15:25:00,9.21,9.22,9.21,9.22,98000.0,9.21,9.22,9.21,9.22,98000.0
2010-02-16 15:30:00,9.21,9.23,9.21,9.23,70000.0,9.21,9.23,9.21,9.23,70000.0
2010-02-16 15:35:00,9.23,9.24,9.23,9.23,111300.0,9.23,9.24,9.23,9.23,111300.0
2010-02-16 15:40:00,9.23,9.28,9.23,9.27,345100.0,9.23,9.28,9.23,9.27,345100.0
2010-02-16 15:45:00,9.27,9.28,9.27,9.27,231000.0,9.27,9.28,9.27,9.27,231000.0
2010-02-16 15:50:00,9.27,9.27,9.27,9.27,215600.0,9.27,9.27,9.27,9.27,215600.0
2010-02-16 15:55:00,9.27,9.27,9.26,9.27,266000.0,9.27,9.27,9.26,9.27,266000.0
2010-02-17 09:30:00,9.26,9.26,9.2,9.21,156800.0,9.26,9.26,9.2,9.21,156800.0
2010-02-17 09:35:00,9.21,9.24,9.19,9.22,149800.0,9.21,9.24,9.19,9.22,149800.0
2010-02-17 09:40:00,9.2,9.22,9.15,9.16,183400.0,9.2,9.22,9.15,9.16,183400.0
2010-02-17 09:45:00,9.17,9.18,9.14,9.18,135800.0,9.17,9.18,9.14,9.18,135800.0
2010-02-17 09:50:00,9.17,9.17,9.14,9.14,63000.0,9.17,9.17,9.14,9.14,63000.0
2010-02-17 09:55:00,9.14,9.15,9.12,9.14,114100.0,9.14,9.15,9.12,9.14,114100.0
2010-02-17 10:00:00,9.13,9.15,9.13,9.13,95900.0,9.13,9.15,9.13,9.13,95900.0
2010-02-17 10:05:00,9.13,9.14,9.12,9.13,149800.0,9.13,9.14,9.12,9.13,149800.0
2010-02-17 10:10:00,9.13,9.13,9.09,9.11,312900.0,9.13,9.13,9.09,9.11,312900.0
2010-02-17 10:15:00,9.12,9.14,9.12,9.13,130200.0,9.12,9.14,9.12,9.13,130200.0
2010-02-17 10:20:00,9.13,9.13,9.12,9.12,88900.0,9.13,9.13,9.12,9.12,88900.0
2010-02-17 10:25:00,9.12,9.15,9.12,9.15,135100.0,9.12,9.15,9.12,9.15,135100.0
2010-02-17 10:30:00,9.15,9.2,9.15,9.19,149100.0,9.15,9.2,9.15,9.19,149100.0
2010-02-17 10:35:00,9.19,9.19,9.13,9.13,105700.0,9.19,9.19,9.13,9.13,105700.0
2010-02-17 10:40:00,9.13,9.13,9.12,9.13,59500.0,9.13,9.13,9.12,9.13,59500.0
2010-02-17 10:45:00,9.13,9.13,9.11,9.11,93100.0,9.13,9.13,9.11,9.11,93100.0
2010-02-17 10:50:00,9.11,9.12,9.11,9.12,58100.0,9.11,9.12,9.11,9.12,58100.0
2010-02-17 10:55:00,9.12,9.14,9.11,9.14,63700.0,9.12,9.14,9.11,9.14,63700.0
2010-02-17 11:00:00,9.14,9.14,9.12,9.12,91700.0,9.14,9.14,9.12,9.12,91700.0
2010-02-17 11:05:00,9.12,9.13,9.11,9.11,66500.0,9.12,9.13,9.11,9.11,66500.0
2010-02-17 11:10:00,9.11,9.12,9.11,9.12,65800.0,9.11,9.12,9.11,9.12,65800.0
2010-02-17 11:15:00,9.12,9.12,9.1,9.1,95900.0,9.12,9.12,9.1,9.1,95900.0
2010-02-17 11:20:00,9.1,9.11,9.1,9.11,75600.0,9.1,9.11,9.1,9.11,75600.0
2010-02-17 11:25:00,9.1,9.11,9.07,9.08,105700.0,9.1,9.11,9.07,9.08,105700.0
2010-02-17 11:30:00,9.08,9.09,9.06,9.09,137900.0,9.08,9.09,9.06,9.09,137900.0
2010-02-17 11:35:00,9.09,9.12,9.09,9.12,96600.0,9.09,9.12,9.09,9.12,96600.0
2010-02-17 11:40:00,9.12,9.13,9.11,9.11,56000.0,9.12,9.13,9.11,9.11,56000.0
2010-02-17 11:45:00,9.11,9.11,9.08,9.1,172900.0,9.11,9.11,9.08,9.1,172900.0
2010-02-17 11:50:00,9.09,9.1,9.09,9.1,39200.0,9.09,9.1,9.09,9.1,39200.0
2010-02-17 11:55:00,9.1,9.11,9.09,9.09,75600.0,9.1,9.11,9.09,9.09,75600.0
2010-02-17 12:00:00,9.09,9.09,9.08,9.09,27300.0,9.09,9.09,9.08,9.09,27300.0
2010-02-17 12:05:00,9.09,9.09,9.09,9.09,40600.0,9.09,9.09,9.09,9.09,40600.0
2010-02-17 12:10:00,9.09,9.11,9.09,9.1,39900.0,9.09,9.11,9.09,9.1,39900.0
2010-02-17 12:15:00,9.1,9.11,9.1,9.1,39900.0,9.1,9.11,9.1,9.1,39900.0
2010-02-17 12:20:00,9.1,9.11,9.1,9.1,43400.0,9.1,9.11,9.1,9.1,43400.0
2010-02-17 12:25:00,9.1,9.11,9.1,9.1,43400.0,9.1,9.11,9.1,9.1,43400.0
2010-02-17 12:30:00,9.11,9.11,9.1,9.11,67900.0,9.11,9.11,9.1,9.11,67900.0
2010-02-17 12:35:00,9.11,9.11,9.1,9.1,100800.0,9.11,9.11,9.1,9.1,100800.0
2010-02-17 12:40:00,9.11,9.11,9.1,9.11,29400.0,9.11,9.11,9.1,9.11,29400.0
2010-02-17 12:45:00,9.11,9.12,9.11,9.11,20300.0,9.11,9.12,9.11,9.11,20300.0
2010-02-17 12:50:00,9.12,9.12,9.11,9.12,22400.0,9.12,9.12,9.11,9.12,22400.0
2010-02-17 12:55:00,9.12,9.13,9.12,9.13,67200.0,9.12,9.13,9.12,9.13,67200.0
2010-02-17 13:00:00,9.13,9.14,9.12,9.13,59500.0,9.13,9.14,9.12,9.13,59500.0
2010-02-17 13:05:00,9.13,9.13,9.13,9.13,51100.0,9.13,9.13,9.13,9.13,51100.0
2010-02-17 13:10:00,9.13,9.13,9.13,9.13,23800.0,9.13,9.13,9.13,9.13,23800.0
2010-02-17 13:15:00,9.13,9.15,9.13,9.15,67900.0,9.13,9.15,9.13,9.15,67900.0
2010-02-17 13:20:00,9.15,9.16,9.14,9.14,56000.0,9.15,9.16,9.14,9.14,56000.0
2010-02-17 13:25:00,9.15,9.15,9.15,9.15,20300.0,9.15,9.15,9.15,9.15,20300.0
2010-02-17 13:30:00,9.15,9.15,9.14,9.15,45500.0,9.15,9.15,9.14,9.15,45500.0
2010-02-17 13:35:00,9.15,9.16,9.15,9.16,73500.0,9.15,9.16,9.15,9.16,73500.0
2010-02-17 13:40:00,9.16,9.18,9.16,9.18,79800.0,9.16,9.18,9.16,9.18,79800.0
2010-02-17 13:45:00,9.18,9.18,9.17,9.18,132300.0,9.18,9.18,9.17,9.18,132300.0
2010-02-17 13:50:00,9.19,9.21,9.19,9.2,254100.0,9.19,9.21,9.19,9.2,254100.0
2010-02-17 13:55:00,9.2,9.2,9.19,9.19,28700.0,9.2,9.2,9.19,9.19,28700.0
2010-02-17 14:00:00,9.19,9.19,9.16,9.17,114100.0,9.19,9.19,9.16,9.17,114100.0
2010-02-17 14:05:00,9.17,9.19,9.17,9.19,60200.0,9.17,9.19,9.17,9.19,60200.0
2010-02-17 14:10:00,9.18,9.18,9.18,9.18,36400.0,9.18,9.18,9.18,9.18,36400.0
2010-02-17 14:15:00,9.18,9.19,9.17,9.18,75600.0,9.18,9.19,9.17,9.18,75600.0
2010-02-17 14:20:00,9.18,9.19,9.17,9.18,52500.0,9.18,9.19,9.17,9.18,52500.0
2010-02-17 14:25:00,9.18,9.19,9.18,9.19,28000.0,9.18,9.19,9.18,9.19,28000.0
2010-02-17 14:30:00,9.19,9.19,9.18,9.18,64400.0,9.19,9.19,9.18,9.18,64400.0
2010-02-17 14:35:00,9.18,9.18,9.18,9.18,36400.0,9.18,9.18,9.18,9.18,36400.0
2010-02-17 14:40:00,9.18,9.18,9.18,9.18,92400.0,9.18,9.18,9.18,9.18,92400.0
2010-02-17 14:45:00,9.18,9.19,9.18,9.19,100800.0,9.18,9.19,9.18,9.19,100800.0
2010-02-17 14:50:00,9.19,9.2,9.18,9.2,68600.0,9.19,9.2,9.18,9.2,68600.0
2010-02-17 14:55:00,9.2,9.21,9.2,9.21,127400.0,9.2,9.21,9.2,9.21,127400.0
2010-02-17 15:00:00,9.21,9.21,9.2,9.2,100800.0,9.21,9.21,9.2,9.2,100800.0
2010-02-17 15:05:00,9.2,9.22,9.2,9.22,143500.0,9.2,9.22,9.2,9.22,143500.0
2010-02-17 15:10:00,9.22,9.22,9.22,9.22,67900.0,9.22,9.22,9.22,9.22,67900.0
2010-02-17 15:15:00,9.22,9.22,9.22,9.22,123900.0,9.22,9.22,9.22,9.22,123900.0
2010-02-17 15:20:00,9.22,9.22,9.22,9.22,93100.0,9.22,9.22,9.22,9.22,93100.0
2010-02-17 15:25:00,9.22,9.22,9.21,9.21,86100.0,9.22,9.22,9.21,9.21,86100.0
2010-02-17 15:30:00,9.21,9.22,9.2,9.22,391300.0,9.21,9.22,9.2,9.22,391300.0
2010-02-17 15:35:00,9.22,9.22,9.21,9.21,158200.0,9.22,9.22,9.21,9.21,158200.0
2010-02-17 15:40:00,9.21,9.22,9.21,9.22,231700.0,9.21,9.22,9.21,9.22,231700.0
2010-02-17 15:45:00,9.22,9.22,9.21,9.21,237300.0,9.22,9.22,9.21,9.21,237300.0
2010-02-17 15:50:00,9.21,9.22,9.21,9.22,221200.0,9.21,9.22,9.21,9.22,221200.0
2010-02-17 15:55:00,9.22,9.23,9.21,9.22,367500.0,9.22,9.23,9.21,9.22,367500.0
2010-02-18 09:30:00,9.13,9.2,9.13,9.14,156800.0,9.13,9.2,9.13,9.14,156800.0
2010-02-18 09:35:00,9.14,9.14,9.13,9.14,148400.0,9.14,9.14,9.13,9.14,148400.0
2010-02-18 09:40:00,9.14,9.19,9.14,9.18,114100.0,9.14,9.19,9.14,9.18,114100.0
2010-02-18 09:45:00,9.19,9.21,9.17,9.19,74200.0,9.19,9.21,9.17,9.19,74200.0
2010-02-18 09:50:00,9.2,9.25,9.2,9.23,91700.0,9.2,9.25,9.2,9.23,91700.0
2010-02-18 09:55:00,9.23,9.25,9.22,9.24,63000.0,9.23,9.25,9.22,9.24,63000.0
2010-02-18 10:00:00,9.24,9.34,9.24,9.33,445200.0,9.24,9.34,9.24,9.33,445200.0
2010-02-18 10:05:00,9.33,9.35,9.33,9.33,185500.0,9.33,9.35,9.33,9.33,185500.0
2010-02-18 10:10:00,9.32,9.36,9.32,9.34,204400.0,9.32,9.36,9.32,9.34,204400.0
2010-02-18 10:15:00,9.35,9.39,9.35,9.35,186900.0,9.35,9.39,9.35,9.35,186900.0
2010-02-18 10:20:00,9.36,9.37,9.35,9.35,169400.0,9.36,9.37,9.35,9.35,169400.0
2010-02-18 10:25:00,9.35,9.36,9.34,9.36,207900.0,9.35,9.36,9.34,9.36,207900.0
2010-02-18 10:30:00,9.35,9.35,9.33,9.34,204400.0,9.35,9.35,9.33,9.34,204400.0
2010-02-18 10:35:00,9.34,9.37,9.34,9.36,144900.0,9.34,9.37,9.34,9.36,144900.0
2010-02-18 10:40:00,9.36,9.37,9.36,9.36,40600.0,9.36,9.37,9.36,9.36,40600.0
2010-02-18 10:45:00,9.35,9.37,9.35,9.36,61600.0,9.35,9.37,9.35,9.36,61600.0
2010-02-18 10:50:00,9.36,9.37,9.35,9.36,52500.0,9.36,9.37,9.35,9.36,52500.0
2010-02-18 10:55:00,9.36,9.37,9.34,9.35,55300.0,9.36,9.37,9.34,9.35,55300.0
2010-02-18 11:00:00,9.35,9.35,9.34,9.34,51100.0,9.35,9.35,9.34,9.34,51100.0
2010-02-18 11:05:00,9.34,9.35,9.31,9.31,102200.0,9.34,9.35,9.31,9.31,102200.0
2010-02-18 11:10:00,9.31,9.33,9.31,9.32,126700.0,9.31,9.33,9.31,9.32,126700.0
2010-02-18 11:15:00,9.31,9.34,9.31,9.34,63000.0,9.31,9.34,9.31,9.34,63000.0
2010-02-18 11:20:00,9.34,9.34,9.34,9.34,51800.0,9.34,9.34,9.34,9.34,51800.0
2010-02-18 11:25:00,9.34,9.34,9.33,9.33,63000.0,9.34,9.34,9.33,9.33,63000.0
2010-02-18 11:30:00,9.33,9.34,9.33,9.33,51100.0,9.33,9.34,9.33,9.33,51100.0
2010-02-18 11:35:00,9.33,9.34,9.33,9.33,71400.0,9.33,9.34,9.33,9.33,71400.0
2010-02-18 11:40:00,9.34,9.34,9.33,9.34,23100.0,9.34,9.34,9.33,9.34,23100.0
2010-02-18 11:45:00,9.34,9.34,9.33,9.33,21700.0,9.34,9.34,9.33,9.33,21700.0
2010-02-18 11:50:00,9.33,9.34,9.33,9.33,29400.0,9.33,9.34,9.33,9.33,29400.0
2010-02-18 11:55:00,9.33,9.35,9.33,9.34,62300.0,9.33,9.35,9.33,9.34,62300.0
2010-02-18 12:00:00,9.34,9.34,9.34,9.34,23800.0,9.34,9.34,9.34,9.34,23800.0
2010-02-18 12:05:00,9.34,9.34,9.33,9.33,51800.0,9.34,9.34,9.33,9.33,51800.0
2010-02-18 12:10:00,9.34,9.34,9.33,9.33,89600.0,9.34,9.34,9.33,9.33,89600.0
2010-02-18 12:15:00,9.33,9.34,9.33,9.34,100800.0,9.33,9.34,9.33,9.34,100800.0
2010-02-18 12:20:00,9.34,9.34,9.34,9.34,103600.0,9.34,9.34,9.34,9.34,103600.0
2010-02-18 12:25:00,9.34,9.38,9.34,9.38,207200.0,9.34,9.38,9.34,9.38,207200.0
2010-02-18 12:30:00,9.38,9.38,9.36,9.36,84000.0,9.38,9.38,9.36,9.36,84000.0
2010-02-18 12:35:00,9.36,9.37,9.35,9.36,44800.0,9.36,9.37,9.35,9.36,44800.0
2010-02-18 12:40:00,9.36,9.37,9.35,9.37,62300.0,9.36,9.37,9.35,9.37,62300.0
2010-02-18 12:45:00,9.37,9.38,9.37,9.37,52500.0,9.37,9.38,9.37,9.37,52500.0
2010-02-18 12:50:00,9.37,9.37,9.36,9.36,49700.0,9.37,9.37,9.36,9.36,49700.0
2010-02-18 12:55:00,9.36,9.37,9.36,9.37,37800.0,9.36,9.37,9.36,9.37,37800.0
2010-02-18 13:00:00,9.37,9.37,9.37,9.37,15400.0,9.37,9.37,9.37,9.37,15400.0
2010-02-18 13:05:00,9.37,9.37,9.36,9.37,29400.0,9.37,9.37,9.36,9.37,29400.0
2010-02-18 13:10:00,9.36,9.36,9.35,9.35,24500.0,9.36,9.36,9.35,9.35,24500.0
2010-02-18 13:15:00,9.35,9.35,9.34,9.34,14000.0,9.35,9.35,9.34,9.34,14000.0
2010-02-18 13:20:00,9.35,9.35,9.34,9.34,72800.0,9.35,9.35,9.34,9.34,72800.0
2010-02-18 13:25:00,9.34,9.34,9.34,9.34,42700.0,9.34,9.34,9.34,9.34,42700.0
2010-02-18 13:30:00,9.33,9.34,9.33,9.34,29400.0,9.33,9.34,9.33,9.34,29400.0
2010-02-18 13:35:00,9.35,9.35,9.34,9.35,35000.0,9.35,9.35,9.34,9.35,35000.0
2010-02-18 13:40:00,9.35,9.37,9.35,9.37,65100.0,9.35,9.37,9.35,9.37,65100.0
2010-02-18 13:45:00,9.37,9.37,9.36,9.36,23100.0,9.37,9.37,9.36,9.36,23100.0
2010-02-18 13:50:00,9.36,9.38,9.36,9.38,93100.0,9.36,9.38,9.36,9.38,93100.0
2010-02-18 13:55:00,9.38,9.39,9.38,9.39,101500.0,9.38,9.39,9.38,9.39,101500.0
2010-02-18 14:00:00,9.39,9.4,9.39,9.4,196700.0,9.39,9.4,9.39,9.4,196700.0
2010-02-18 14:05:00,9.4,9.41,9.4,9.41,142100.0,9.4,9.41,9.4,9.41,142100.0
2010-02-18 14:10:00,9.4,9.41,9.4,9.4,39200.0,9.4,9.41,9.4,9.4,39200.0
2010-02-18 14:15:00,9.41,9.41,9.4,9.41,150500.0,9.41,9.41,9.4,9.41,150500.0
2010-02-18 14:20:00,9.41,9.42,9.41,9.42,59500.0,9.41,9.42,9.41,9.42,59500.0
2010-02-18 14:25:00,9.42,9.42,9.41,9.42,71400.0,9.42,9.42,9.41,9.42,71400.0
2010-02-18 14:30:00,9.41,9.42,9.41,9.41,59500.0,9.41,9.42,9.41,9.41,59500.0
2010-02-18 14:35:00,9.41,9.44,9.41,9.44,324800.0,9.41,9.44,9.41,9.44,324800.0
2010-02-18 14:40:00,9.44,9.44,9.43,9.43,105700.0,9.44,9.44,9.43,9.43,105700.0
2010-02-18 14:45:00,9.43,9.44,9.43,9.43,102900.0,9.43,9.44,9.43,9.43,102900.0
2010-02-18 14:50:00,9.43,9.45,9.43,9.45,75600.0,9.43,9.45,9.43,9.45,75600.0
2010-02-18 14:55:00,9.44,9.45,9.44,9.45,95200.0,9.44,9.45,9.44,9.45,95200.0
2010-02-18 15:00:00,9.45,9.46,9.45,9.45,104300.0,9.45,9.46,9.45,9.45,104300.0
2010-02-18 15:05:00,9.45,9.45,9.45,9.45,71400.0,9.45,9.45,9.45,9.45,71400.0
2010-02-18 15:10:00,9.45,9.46,9.45,9.45,188300.0,9.45,9.46,9.45,9.45,188300.0
2010-02-18 15:15:00,9.45,9.45,9.44,9.44,79800.0,9.45,9.45,9.44,9.44,79800.0
2010-02-18 15:20:00,9.44,9.45,9.44,9.45,148400.0,9.44,9.45,9.44,9.45,148400.0
2010-02-18 15:25:00,9.45,9.46,9.45,9.46,163800.0,9.45,9.46,9.45,9.46,163800.0
2010-02-18 15:30:00,9.46,9.46,9.45,9.46,170100.0,9.46,9.46,9.45,9.46,170100.0
2010-02-18 15:35:00,9.45,9.46,9.44,9.46,196700.0,9.45,9.46,9.44,9.46,196700.0
2010-02-18 15:40:00,9.46,9.47,9.45,9.46,226100.0,9.46,9.47,9.45,9.46,226100.0
2010-02-18 15:45:00,9.46,9.47,9.46,9.46,144900.0,9.46,9.47,9.46,9.46,144900.0
2010-02-18 15:50:00,9.46,9.46,9.45,9.45,218400.0,9.46,9.46,9.45,9.45,218400.0
2010-02-18 15:55:00,9.45,9.46,9.44,9.44,453600.0,9.45,9.46,9.44,9.44,453600.0
2010-02-19 09:30:00,9.41,9.43,9.36,9.37,137200.0,9.41,9.43,9.36,9.37,137200.0
2010-02-19 09:35:00,9.39,9.46,9.38,9.46,122500.0,9.39,9.46,9.38,9.46,122500.0
2010-02-19 09:40:00,9.48,9.49,9.46,9.48,79100.0,9.48,9.49,9.46,9.48,79100.0
2010-02-19 09:45:00,9.48,9.48,9.46,9.47,95900.0,9.48,9.48,9.46,9.47,95900.0
2010-02-19 09:50:00,9.47,9.48,9.46,9.46,64400.0,9.47,9.48,9.46,9.46,64400.0
2010-02-19 09:55:00,9.46,9.46,9.4,9.41,133000.0,9.46,9.46,9.4,9.41,133000.0
2010-02-19 10:00:00,9.42,9.45,9.41,9.45,98700.0,9.42,9.45,9.41,9.45,98700.0
2010-02-19 10:05:00,9.45,9.47,9.45,9.46,74200.0,9.45,9.47,9.45,9.46,74200.0
2010-02-19 10:10:00,9.45,9.46,9.43,9.43,114800.0,9.45,9.46,9.43,9.43,114800.0
2010-02-19 10:15:00,9.43,9.44,9.41,9.42,98000.0,9.43,9.44,9.41,9.42,98000.0
2010-02-19 10:20:00,9.42,9.43,9.41,9.41,55300.0,9.42,9.43,9.41,9.41,55300.0
2010-02-19 10:25:00,9.41,9.45,9.4,9.42,209300.0,9.41,9.45,9.4,9.42,209300.0
2010-02-19 10:30:00,9.42,9.43,9.41,9.42,65800.0,9.42,9.43,9.41,9.42,65800.0
2010-02-19 10:35:00,9.42,9.42,9.41,9.42,53900.0,9.42,9.42,9.41,9.42,53900.0
2010-02-19 10:40:00,9.42,9.42,9.41,9.42,38500.0,9.42,9.42,9.41,9.42,38500.0
2010-02-19 10:45:00,9.42,9.43,9.41,9.41,60200.0,9.42,9.43,9.41,9.41,60200.0
2010-02-19 10:50:00,9.42,9.42,9.41,9.42,39900.0,9.42,9.42,9.41,9.42,39900.0
2010-02-19 10:55:00,9.42,9.43,9.41,9.43,68600.0,9.42,9.43,9.41,9.43,68600.0
2010-02-19 11:00:00,9.43,9.43,9.42,9.43,44100.0,9.43,9.43,9.42,9.43,44100.0
2010-02-19 11:05:00,9.43,9.45,9.43,9.44,58800.0,9.43,9.45,9.43,9.44,58800.0
2010-02-19 11:10:00,9.44,9.47,9.44,9.46,109200.0,9.44,9.47,9.44,9.46,109200.0
2010-02-19 11:15:00,9.47,9.48,9.46,9.47,60900.0,9.47,9.48,9.46,9.47,60900.0
2010-02-19 11:20:00,9.47,9.49,9.46,9.48,79100.0,9.47,9.49,9.46,9.48,79100.0
2010-02-19 11:25:00,9.48,9.49,9.47,9.49,79800.0,9.48,9.49,9.47,9.49,79800.0
2010-02-19 11:30:00,9.49,9.49,9.48,9.49,25200.0,9.49,9.49,9.48,9.49,25200.0
2010-02-19 11:35:00,9.49,9.49,9.48,9.49,72100.0,9.49,9.49,9.48,9.49,72100.0
2010-02-19 11:40:00,9.49,9.5,9.49,9.49,51800.0,9.49,9.5,9.49,9.49,51800.0
2010-02-19 11:45:00,9.49,9.49,9.48,9.49,25200.0,9.49,9.49,9.48,9.49,25200.0
2010-02-19 11:50:00,9.48,9.5,9.48,9.5,55300.0,9.48,9.5,9.48,9.5,55300.0
2010-02-19 11:55:00,9.5,9.54,9.49,9.54,245000.0,9.5,9.54,9.49,9.54,245000.0
2010-02-19 12:00:00,9.54,9.56,9.54,9.56,327600.0,9.54,9.56,9.54,9.56,327600.0
2010-02-19 12:05:00,9.56,9.58,9.55,9.58,490000.0,9.56,9.58,9.55,9.58,490000.0
2010-02-19 12:10:00,9.58,9.58,9.55,9.55,169400.0,9.58,9.58,9.55,9.55,169400.0
2010-02-19 12:15:00,9.55,9.55,9.55,9.55,84700.0,9.55,9.55,9.55,9.55,84700.0
2010-02-19 12:20:00,9.55,9.56,9.54,9.56,119700.0,9.55,9.56,9.54,9.56,119700.0
2010-02-19 12:25:00,9.55,9.55,9.53,9.54,343000.0,9.55,9.55,9.53,9.54,343000.0
2010-02-19 12:30:00,9.54,9.54,9.53,9.54,173600.0,9.54,9.54,9.53,9.54,173600.0
2010-02-19 12:35:00,9.54,9.54,9.52,9.52,63000.0,9.54,9.54,9.52,9.52,63000.0
2010-02-19 12:40:00,9.53,9.54,9.52,9.54,58100.0,9.53,9.54,9.52,9.54,58100.0
2010-02-19 12:45:00,9.53,9.54,9.53,9.53,107100.0,9.53,9.54,9.53,9.53,107100.0
2010-02-19 12:50:00,9.53,9.53,9.52,9.52,67900.0,9.53,9.53,9.52,9.52,67900.0
2010-02-19 12:55:00,9.52,9.53,9.52,9.52,116900.0,9.52,9.53,9.52,9.52,116900.0
2010-02-19 13:00:00,9.52,9.54,9.51,9.53,136500.0,9.52,9.54,9.51,9.53,136500.0
2010-02-19 13:05:00,9.53,9.54,9.53,9.54,122500.0,9.53,9.54,9.53,9.54,122500.0
2010-02-19 13:10:00,9.54,9.54,9.52,9.52,81900.0,9.54,9.54,9.52,9.52,81900.0
2010-02-19 13:15:00,9.52,9.53,9.52,9.53,50400.0,9.52,9.53,9.52,9.53,50400.0
2010-02-19 13:20:00,9.53,9.53,9.51,9.51,39900.0,9.53,9.53,9.51,9.51,39900.0
2010-02-19 13:25:00,9.52,9.52,9.51,9.51,33600.0,9.52,9.52,9.51,9.51,33600.0
2010-02-19 13:30:00,9.51,9.52,9.51,9.52,79800.0,9.51,9.52,9.51,9.52,79800.0
2010-02-19 13:35:00,9.52,9.52,9.51,9.51,42000.0,9.52,9.52,9.51,9.51,42000.0
2010-02-19 13:40:00,9.51,9.51,9.5,9.51,69300.0,9.51,9.51,9.5,9.51,69300.0
2010-02-19 13:45:00,9.5,9.52,9.5,9.51,79800.0,9.5,9.52,9.5,9.51,79800.0
2010-02-19 13:50:00,9.51,9.51,9.49,9.5,88200.0,9.51,9.51,9.49,9.5,88200.0
2010-02-19 13:55:00,9.5,9.5,9.49,9.5,63000.0,9.5,9.5,9.49,9.5,63000.0
2010-02-19 14:00:00,9.5,9.5,9.48,9.49,82600.0,9.5,9.5,9.48,9.49,82600.0
2010-02-19 14:05:00,9.48,9.49,9.46,9.46,195300.0,9.48,9.49,9.46,9.46,195300.0
2010-02-19 14:10:00,9.46,9.48,9.46,9.47,77000.0,9.46,9.48,9.46,9.47,77000.0
2010-02-19 14:15:00,9.47,9.47,9.47,9.47,31500.0,9.47,9.47,9.47,9.47,31500.0
2010-02-19 14:20:00,9.47,9.47,9.45,9.47,150500.0,9.47,9.47,9.45,9.47,150500.0
2010-02-19 14:25:00,9.47,9.47,9.46,9.46,25200.0,9.47,9.47,9.46,9.46,25200.0
2010-02-19 14:30:00,9.46,9.48,9.46,9.48,97300.0,9.46,9.48,9.46,9.48,97300.0
2010-02-19 14:35:00,9.48,9.48,9.47,9.47,92400.0,9.48,9.48,9.47,9.47,92400.0
2010-02-19 14:40:00,9.48,9.48,9.47,9.48,84000.0,9.48,9.48,9.47,9.48,84000.0
2010-02-19 14:45:00,9.48,9.49,9.48,9.49,86100.0,9.48,9.49,9.48,9.49,86100.0
2010-02-19 14:50:00,9.49,9.51,9.49,9.5,86800.0,9.49,9.51,9.49,9.5,86800.0
2010-02-19 14:55:00,9.5,9.5,9.49,9.49,42000.0,9.5,9.5,9.49,9.49,42000.0
2010-02-19 15:00:00,9.49,9.5,9.49,9.49,57400.0,9.49,9.5,9.49,9.49,57400.0
2010-02-19 15:05:00,9.49,9.5,9.48,9.49,94500.0,9.49,9.5,9.48,9.49,94500.0
2010-02-19 15:10:00,9.49,9.5,9.48,9.48,95900.0,9.49,9.5,9.48,9.48,95900.0
2010-02-19 15:15:00,9.48,9.48,9.47,9.48,79800.0,9.48,9.48,9.47,9.48,79800.0
2010-02-19 15:20:00,9.48,9.49,9.47,9.48,221200.0,9.48,9.49,9.47,9.48,221200.0
2010-02-19 15:25:00,9.48,9.49,9.48,9.48,92400.0,9.48,9.49,9.48,9.48,92400.0
2010-02-19 15:30:00,9.48,9.5,9.48,9.5,70700.0,9.48,9.5,9.48,9.5,70700.0
2010-02-19 15:35:00,9.5,9.52,9.5,9.52,201600.0,9.5,9.52,9.5,9.52,201600.0
2010-02-19 15:40:00,9.52,9.52,9.51,9.51,162400.0,9.52,9.52,9.51,9.51,162400.0
2010-02-19 15:45:00,9.51,9.52,9.51,9.51,184100.0,9.51,9.52,9.51,9.51,184100.0
2010-02-19 15:50:00,9.51,9.52,9.5,9.52,239400.0,9.51,9.52,9.5,9.52,239400.0
2010-02-19 15:55:00,9.52,9.53,9.51,9.52,503300.0,9.52,9.53,9.51,9.52,503300.0
2010-02-22 09:30:00,9.58,9.58,9.51,9.52,479500.0,9.58,9.58,9.51,9.52,479500.0
2010-02-22 09:35:00,9.52,9.52,9.5,9.51,45500.0,9.52,9.52,9.5,9.51,45500.0
2010-02-22 09:40:00,9.5,9.5,9.41,9.42,238000.0,9.5,9.5,9.41,9.42,238000.0
2010-02-22 09:45:00,9.42,9.46,9.42,9.46,108500.0,9.42,9.46,9.42,9.46,108500.0
2010-02-22 09:50:00,9.46,9.46,9.41,9.42,149800.0,9.46,9.46,9.41,9.42,149800.0
2010-02-22 09:55:00,9.42,9.45,9.42,9.45,45500.0,9.42,9.45,9.42,9.45,45500.0
2010-02-22 10:00:00,9.45,9.46,9.41,9.44,308000.0,9.45,9.46,9.41,9.44,308000.0
2010-02-22 10:05:00,9.44,9.45,9.42,9.42,226100.0,9.44,9.45,9.42,9.42,226100.0
2010-02-22 10:10:00,9.43,9.46,9.43,9.45,67900.0,9.43,9.46,9.43,9.45,67900.0
2010-02-22 10:15:00,9.45,9.45,9.43,9.43,109900.0,9.45,9.45,9.43,9.43,109900.0
2010-02-22 10:20:00,9.43,9.5,9.43,9.49,81200.0,9.43,9.5,9.43,9.49,81200.0
2010-02-22 10:25:00,9.5,9.52,9.49,9.51,94500.0,9.5,9.52,9.49,9.51,94500.0
2010-02-22 10:30:00,9.52,9.53,9.49,9.5,64400.0,9.52,9.53,9.49,9.5,64400.0
2010-02-22 10:35:00,9.5,9.55,9.48,9.55,180600.0,9.5,9.55,9.48,9.55,180600.0
2010-02-22 10:40:00,9.55,9.59,9.55,9.58,179900.0,9.55,9.59,9.55,9.58,179900.0
2010-02-22 10:45:00,9.58,9.61,9.58,9.6,233800.0,9.58,9.61,9.58,9.6,233800.0
2010-02-22 10:50:00,9.6,9.6,9.57,9.58,67900.0,9.6,9.6,9.57,9.58,67900.0
2010-02-22 10:55:00,9.58,9.58,9.56,9.56,66500.0,9.58,9.58,9.56,9.56,66500.0
2010-02-22 11:00:00,9.56,9.57,9.56,9.56,65100.0,9.56,9.57,9.56,9.56,65100.0
2010-02-22 11:05:00,9.56,9.57,9.53,9.54,88900.0,9.56,9.57,9.53,9.54,88900.0
2010-02-22 11:10:00,9.54,9.54,9.51,9.52,82600.0,9.54,9.54,9.51,9.52,82600.0
2010-02-22 11:15:00,9.53,9.55,9.53,9.55,91700.0,9.53,9.55,9.53,9.55,91700.0
2010-02-22 11:20:00,9.55,9.57,9.55,9.55,73500.0,9.55,9.57,9.55,9.55,73500.0
2010-02-22 11:25:00,9.55,9.55,9.52,9.52,113400.0,9.55,9.55,9.52,9.52,113400.0
2010-02-22 11:30:00,9.52,9.53,9.51,9.52,46200.0,9.52,9.53,9.51,9.52,46200.0
2010-02-22 11:35:00,9.52,9.53,9.51,9.51,61600.0,9.52,9.53,9.51,9.51,61600.0
2010-02-22 11:40:00,9.51,9.54,9.51,9.54,79100.0,9.51,9.54,9.51,9.54,79100.0
2010-02-22 11:45:00,9.54,9.56,9.54,9.55,98700.0,9.54,9.56,9.54,9.55,98700.0
2010-02-22 11:50:00,9.55,9.56,9.55,9.55,68600.0,9.55,9.56,9.55,9.55,68600.0
2010-02-22 11:55:00,9.55,9.55,9.54,9.55,73500.0,9.55,9.55,9.54,9.55,73500.0
2010-02-22 12:00:00,9.55,9.55,9.54,9.55,72100.0,9.55,9.55,9.54,9.55,72100.0
2010-02-22 12:05:00,9.55,9.55,9.54,9.54,27300.0,9.55,9.55,9.54,9.54,27300.0
2010-02-22 12:10:00,9.53,9.54,9.53,9.53,32900.0,9.53,9.54,9.53,9.53,32900.0
2010-02-22 12:15:00,9.53,9.54,9.53,9.53,92400.0,9.53,9.54,9.53,9.53,92400.0
2010-02-22 12:20:00,9.53,9.55,9.53,9.55,95200.0,9.53,9.55,9.53,9.55,95200.0
2010-02-22 12:25:00,9.55,9.55,9.55,9.55,38500.0,9.55,9.55,9.55,9.55,38500.0
2010-02-22 12:30:00,9.55,9.58,9.55,9.58,193200.0,9.55,9.58,9.55,9.58,193200.0
2010-02-22 12:35:00,9.58,9.6,9.57,9.59,162400.0,9.58,9.6,9.57,9.59,162400.0
2010-02-22 12:40:00,9.59,9.6,9.58,9.6,84700.0,9.59,9.6,9.58,9.6,84700.0
2010-02-22 12:45:00,9.6,9.6,9.59,9.59,55300.0,9.6,9.6,9.59,9.59,55300.0
2010-02-22 12:50:00,9.59,9.59,9.58,9.58,19600.0,9.59,9.59,9.58,9.58,19600.0
2010-02-22 12:55:00,9.58,9.59,9.58,9.59,24500.0,9.58,9.59,9.58,9.59,24500.0
2010-02-22 13:00:00,9.59,9.59,9.57,9.57,42000.0,9.59,9.59,9.57,9.57,42000.0
2010-02-22 13:05:00,9.57,9.57,9.56,9.56,18900.0,9.57,9.57,9.56,9.56,18900.0
2010-02-22 13:10:00,9.56,9.56,9.55,9.55,46200.0,9.56,9.56,9.55,9.55,46200.0
2010-02-22 13:15:00,9.55,9.55,9.53,9.54,72100.0,9.55,9.55,9.53,9.54,72100.0
2010-02-22 13:20:00,9.54,9.54,9.53,9.54,39200.0,9.54,9.54,9.53,9.54,39200.0
2010-02-22 13:25:00,9.54,9.56,9.54,9.56,32200.0,9.54,9.56,9.54,9.56,32200.0
2010-02-22 13:30:00,9.56,9.56,9.55,9.55,31500.0,9.56,9.56,9.55,9.55,31500.0
2010-02-22 13:35:00,9.55,9.55,9.54,9.54,28700.0,9.55,9.55,9.54,9.54,28700.0
2010-02-22 13:40:00,9.54,9.54,9.39,9.44,2550100.0,9.54,9.54,9.39,9.44,2550100.0
2010-02-22 13:45:00,9.44,9.46,9.28,9.34,2851800.0,9.44,9.46,9.28,9.34,2851800.0
2010-02-22 13:50:00,9.34,9.4,9.3,9.36,1143100.0,9.34,9.4,9.3,9.36,1143100.0
2010-02-22 13:55:00,9.36,9.36,9.25,9.25,2676800.0,9.36,9.36,9.25,9.25,2676800.0
2010-02-22 14:00:00,9.25,9.27,9.17,9.18,2090200.0,9.25,9.27,9.17,9.18,2090200.0
2010-02-22 14:05:00,9.18,9.18,9.12,9.13,2767100.0,9.18,9.18,9.12,9.13,2767100.0
2010-02-22 14:10:00,9.13,9.17,9.12,9.17,1630300.0,9.13,9.17,9.12,9.17,1630300.0
2010-02-22 14:15:00,9.17,9.21,9.15,9.21,1720600.0,9.17,9.21,9.15,9.21,1720600.0
2010-02-22 14:20:00,9.21,9.29,9.21,9.29,1839600.0,9.21,9.29,9.21,9.29,1839600.0
2010-02-22 14:25:00,9.29,9.31,9.27,9.29,1596700.0,9.29,9.31,9.27,9.29,1596700.0
2010-02-22 14:30:00,9.3,9.37,9.29,9.32,1376900.0,9.3,9.37,9.29,9.32,1376900.0
2010-02-22 14:35:00,9.32,9.33,9.29,9.31,352800.0,9.32,9.33,9.29,9.31,352800.0
2010-02-22 14:40:00,9.31,9.32,9.29,9.32,335300.0,9.31,9.32,9.29,9.32,335300.0
2010-02-22 14:45:00,9.32,9.32,9.31,9.31,263200.0,9.32,9.32,9.31,9.31,263200.0
2010-02-22 14:50:00,9.31,9.34,9.3,9.33,268100.0,9.31,9.34,9.3,9.33,268100.0
2010-02-22 14:55:00,9.32,9.33,9.31,9.32,369600.0,9.32,9.33,9.31,9.32,369600.0
2010-02-22 15:00:00,9.31,9.34,9.31,9.34,422100.0,9.31,9.34,9.31,9.34,422100.0
2010-02-22 15:05:00,9.34,9.35,9.33,9.33,266700.0,9.34,9.35,9.33,9.33,266700.0
2010-02-22 15:10:00,9.33,9.34,9.32,9.32,163100.0,9.33,9.34,9.32,9.32,163100.0
2010-02-22 15:15:00,9.32,9.33,9.31,9.31,354900.0,9.32,9.33,9.31,9.31,354900.0
2010-02-22 15:20:00,9.32,9.34,9.32,9.34,205100.0,9.32,9.34,9.32,9.34,205100.0
2010-02-22 15:25:00,9.33,9.36,9.33,9.33,546700.0,9.33,9.36,9.33,9.33,546700.0
2010-02-22 15:30:00,9.33,9.34,9.33,9.33,174300.0,9.33,9.34,9.33,9.33,174300.0
2010-02-22 15:35:00,9.33,9.34,9.33,9.33,361900.0,9.33,9.34,9.33,9.33,361900.0
2010-02-22 15:40:00,9.33,9.34,9.31,9.31,452900.0,9.33,9.34,9.31,9.31,452900.0
2010-02-22 15:45:00,9.31,9.32,9.31,9.32,647500.0,9.31,9.32,9.31,9.32,647500.0
2010-02-22 15:50:00,9.31,9.33,9.31,9.32,1029000.0,9.31,9.33,9.31,9.32,1029000.0
2010-02-22 15:55:00,9.32,9.32,9.29,9.32,1254400.0,9.32,9.32,9.29,9.32,1254400.0
2010-02-23 09:30:00,9.27,9.32,9.25,9.27,736400.0,9.27,9.32,9.25,9.27,736400.0
2010-02-23 09:35:00,9.28,9.28,9.19,9.23,549500.0,9.28,9.28,9.19,9.23,549500.0
2010-02-23 09:40:00,9.23,9.23,9.22,9.23,378000.0,9.23,9.23,9.22,9.23,378000.0
2010-02-23 09:45:00,9.22,9.26,9.21,9.22,273000.0,9.22,9.26,9.21,9.22,273000.0
2010-02-23 09:50:00,9.22,9.23,9.19,9.22,278600.0,9.22,9.23,9.19,9.22,278600.0
2010-02-23 09:55:00,9.23,9.26,9.22,9.24,207900.0,9.23,9.26,9.22,9.24,207900.0
2010-02-23 10:00:00,9.24,9.24,9.21,9.22,371700.0,9.24,9.24,9.21,9.22,371700.0
2010-02-23 10:05:00,9.21,9.25,9.21,9.25,167300.0,9.21,9.25,9.21,9.25,167300.0
2010-02-23 10:10:00,9.25,9.28,9.22,9.25,252000.0,9.25,9.28,9.22,9.25,252000.0
2010-02-23 10:15:00,9.24,9.27,9.22,9.27,183400.0,9.24,9.27,9.22,9.27,183400.0
2010-02-23 10:20:00,9.27,9.28,9.25,9.26,121100.0,9.27,9.28,9.25,9.26,121100.0
2010-02-23 10:25:00,9.26,9.3,9.25,9.29,200200.0,9.26,9.3,9.25,9.29,200200.0
2010-02-23 10:30:00,9.29,9.29,9.23,9.24,127400.0,9.29,9.29,9.23,9.24,127400.0
2010-02-23 10:35:00,9.24,9.26,9.23,9.26,122500.0,9.24,9.26,9.23,9.26,122500.0
2010-02-23 10:40:00,9.25,9.26,9.25,9.26,173600.0,9.25,9.26,9.25,9.26,173600.0
2010-02-23 10:45:00,9.26,9.26,9.25,9.26,226100.0,9.26,9.26,9.25,9.26,226100.0
2010-02-23 10:50:00,9.26,9.26,9.24,9.24,105700.0,9.26,9.26,9.24,9.24,105700.0
2010-02-23 10:55:00,9.24,9.24,9.21,9.22,439600.0,9.24,9.24,9.21,9.22,439600.0
2010-02-23 11:00:00,9.22,9.22,9.17,9.21,775600.0,9.22,9.22,9.17,9.21,775600.0
2010-02-23 11:05:00,9.21,9.23,9.21,9.22,84700.0,9.21,9.23,9.21,9.22,84700.0
2010-02-23 11:10:00,9.23,9.24,9.22,9.24,73500.0,9.23,9.24,9.22,9.24,73500.0
2010-02-23 11:15:00,9.24,9.24,9.24,9.24,87500.0,9.24,9.24,9.24,9.24,87500.0
2010-02-23 11:20:00,9.24,9.26,9.24,9.25,78400.0,9.24,9.26,9.24,9.25,78400.0
2010-02-23 11:25:00,9.25,9.25,9.23,9.24,150500.0,9.25,9.25,9.23,9.24,150500.0
2010-02-23 11:30:00,9.24,9.25,9.24,9.25,31500.0,9.24,9.25,9.24,9.25,31500.0
2010-02-23 11:35:00,9.25,9.25,9.22,9.22,172200.0,9.25,9.25,9.22,9.22,172200.0
2010-02-23 11:40:00,9.22,9.22,9.21,9.22,123900.0,9.22,9.22,9.21,9.22,123900.0
2010-02-23 11:45:00,9.22,9.22,9.19,9.21,252700.0,9.22,9.22,9.19,9.21,252700.0
2010-02-23 11:50:00,9.21,9.21,9.19,9.2,265300.0,9.21,9.21,9.19,9.2,265300.0
2010-02-23 11:55:00,9.2,9.2,9.19,9.2,92400.0,9.2,9.2,9.19,9.2,92400.0
2010-02-23 12:00:00,9.2,9.22,9.2,9.2,92400.0,9.2,9.22,9.2,9.2,92400.0
2010-02-23 12:05:00,9.2,9.22,9.2,9.21,97300.0,9.2,9.22,9.2,9.21,97300.0
2010-02-23 12:10:00,9.21,9.21,9.2,9.21,96600.0,9.21,9.21,9.2,9.21,96600.0
2010-02-23 12:15:00,9.2,9.21,9.2,9.21,58100.0,9.2,9.21,9.2,9.21,58100.0
2010-02-23 12:20:00,9.21,9.22,9.21,9.21,80500.0,9.21,9.22,9.21,9.21,80500.0
2010-02-23 12:25:00,9.21,9.21,9.2,9.2,75600.0,9.21,9.21,9.2,9.2,75600.0
2010-02-23 12:30:00,9.21,9.23,9.2,9.22,49700.0,9.21,9.23,9.2,9.22,49700.0
2010-02-23 12:35:00,9.23,9.23,9.21,9.23,48300.0,9.23,9.23,9.21,9.23,48300.0
2010-02-23 12:40:00,9.23,9.23,9.2,9.2,61600.0,9.23,9.23,9.2,9.2,61600.0
2010-02-23 12:45:00,9.21,9.21,9.2,9.21,92400.0,9.21,9.21,9.2,9.21,92400.0
2010-02-23 12:50:00,9.22,9.25,9.21,9.23,172200.0,9.22,9.25,9.21,9.23,172200.0
2010-02-23 12:55:00,9.23,9.23,9.23,9.23,110600.0,9.23,9.23,9.23,9.23,110600.0
2010-02-23 13:00:00,9.23,9.24,9.21,9.21,109900.0,9.23,9.24,9.21,9.21,109900.0
2010-02-23 13:05:00,9.21,9.22,9.21,9.21,84000.0,9.21,9.22,9.21,9.21,84000.0
2010-02-23 13:10:00,9.21,9.22,9.21,9.22,58800.0,9.21,9.22,9.21,9.22,58800.0
2010-02-23 13:15:00,9.22,9.23,9.21,9.22,46200.0,9.22,9.23,9.21,9.22,46200.0
2010-02-23 13:20:00,9.22,9.22,9.22,9.22,70000.0,9.22,9.22,9.22,9.22,70000.0
2010-02-23 13:25:00,9.22,9.22,9.22,9.22,47600.0,9.22,9.22,9.22,9.22,47600.0
2010-02-23 13:30:00,9.22,9.22,9.21,9.22,35700.0,9.22,9.22,9.21,9.22,35700.0
2010-02-23 13:35:00,9.22,9.23,9.21,9.23,37800.0,9.22,9.23,9.21,9.23,37800.0
2010-02-23 13:40:00,9.23,9.23,9.21,9.21,72800.0,9.23,9.23,9.21,9.21,72800.0
2010-02-23 13:45:00,9.21,9.22,9.2,9.22,46200.0,9.21,9.22,9.2,9.22,46200.0
2010-02-23 13:50:00,9.22,9.23,9.22,9.23,66500.0,9.22,9.23,9.22,9.23,66500.0
2010-02-23 13:55:00,9.23,9.23,9.21,9.22,75600.0,9.23,9.23,9.21,9.22,75600.0
2010-02-23 14:00:00,9.22,9.23,9.2,9.23,108500.0,9.22,9.23,9.2,9.23,108500.0
2010-02-23 14:05:00,9.23,9.23,9.22,9.22,72800.0,9.23,9.23,9.22,9.22,72800.0
2010-02-23 14:10:00,9.22,9.23,9.21,9.22,100100.0,9.22,9.23,9.21,9.22,100100.0
2010-02-23 14:15:00,9.22,9.22,9.21,9.21,74200.0,9.22,9.22,9.21,9.21,74200.0
2010-02-23 14:20:00,9.21,9.21,9.21,9.21,74900.0,9.21,9.21,9.21,9.21,74900.0
2010-02-23 14:25:00,9.21,9.21,9.2,9.2,92400.0,9.21,9.21,9.2,9.2,92400.0
2010-02-23 14:30:00,9.2,9.2,9.19,9.2,136500.0,9.2,9.2,9.19,9.2,136500.0
2010-02-23 14:35:00,9.2,9.22,9.2,9.21,120400.0,9.2,9.22,9.2,9.21,120400.0
2010-02-23 14:40:00,9.21,9.22,9.2,9.22,94500.0,9.21,9.22,9.2,9.22,94500.0
2010-02-23 14:45:00,9.21,9.22,9.21,9.21,103600.0,9.21,9.22,9.21,9.21,103600.0
2010-02-23 14:50:00,9.21,9.24,9.21,9.23,114800.0,9.21,9.24,9.21,9.23,114800.0
2010-02-23 14:55:00,9.23,9.23,9.22,9.22,115500.0,9.23,9.23,9.22,9.22,115500.0
2010-02-23 15:00:00,9.22,9.23,9.21,9.22,132300.0,9.22,9.23,9.21,9.22,132300.0
2010-02-23 15:05:00,9.21,9.22,9.21,9.21,98700.0,9.21,9.22,9.21,9.21,98700.0
2010-02-23 15:10:00,9.21,9.23,9.21,9.23,126000.0,9.21,9.23,9.21,9.23,126000.0
2010-02-23 15:15:00,9.23,9.23,9.21,9.22,162400.0,9.23,9.23,9.21,9.22,162400.0
2010-02-23 15:20:00,9.22,9.22,9.2,9.2,436800.0,9.22,9.22,9.2,9.2,436800.0
2010-02-23 15:25:00,9.2,9.21,9.2,9.2,105000.0,9.2,9.21,9.2,9.2,105000.0
2010-02-23 15:30:00,9.2,9.2,9.18,9.18,140000.0,9.2,9.2,9.18,9.18,140000.0
2010-02-23 15:35:00,9.18,9.2,9.17,9.2,168000.0,9.18,9.2,9.17,9.2,168000.0
2010-02-23 15:40:00,9.2,9.2,9.19,9.19,266000.0,9.2,9.2,9.19,9.19,266000.0
2010-02-23 15:45:00,9.19,9.19,9.19,9.19,219100.0,9.19,9.19,9.19,9.19,219100.0
2010-02-23 15:50:00,9.19,9.19,9.18,9.19,283500.0,9.19,9.19,9.18,9.19,283500.0
2010-02-23 15:55:00,9.19,9.19,9.18,9.19,543200.0,9.19,9.19,9.18,9.19,543200.0
2010-02-24 09:30:00,9.24,9.27,9.2,9.22,177100.0,9.24,9.27,9.2,9.22,177100.0
2010-02-24 09:35:00,9.23,9.29,9.21,9.24,391300.0,9.23,9.29,9.21,9.24,391300.0
2010-02-24 09:40:00,9.24,9.3,9.23,9.29,137200.0,9.24,9.3,9.23,9.29,137200.0
2010-02-24 09:45:00,9.3,9.34,9.3,9.31,407400.0,9.3,9.34,9.3,9.31,407400.0
2010-02-24 09:50:00,9.31,9.31,9.29,9.29,75600.0,9.31,9.31,9.29,9.29,75600.0
2010-02-24 09:55:00,9.29,9.33,9.29,9.31,62300.0,9.29,9.33,9.29,9.31,62300.0
2010-02-24 10:00:00,9.3,9.34,9.27,9.27,338800.0,9.3,9.34,9.27,9.27,338800.0
2010-02-24 10:05:00,9.27,9.27,9.18,9.19,811300.0,9.27,9.27,9.18,9.19,811300.0
2010-02-24 10:10:00,9.18,9.21,9.18,9.21,418600.0,9.18,9.21,9.18,9.21,418600.0
2010-02-24 10:15:00,9.2,9.23,9.2,9.23,281400.0,9.2,9.23,9.2,9.23,281400.0
2010-02-24 10:20:00,9.23,9.23,9.2,9.21,205800.0,9.23,9.23,9.2,9.21,205800.0
2010-02-24 10:25:00,9.22,9.23,9.21,9.23,163100.0,9.22,9.23,9.21,9.23,163100.0
2010-02-24 10:30:00,9.23,9.26,9.22,9.24,306600.0,9.23,9.26,9.22,9.24,306600.0
2010-02-24 10:35:00,9.24,9.24,9.21,9.22,205100.0,9.24,9.24,9.21,9.22,205100.0
2010-02-24 10:40:00,9.22,9.24,9.22,9.23,108500.0,9.22,9.24,9.22,9.23,108500.0
2010-02-24 10:45:00,9.23,9.26,9.22,9.25,158200.0,9.23,9.26,9.22,9.25,158200.0
2010-02-24 10:50:00,9.25,9.26,9.24,9.25,242900.0,9.25,9.26,9.24,9.25,242900.0
2010-02-24 10:55:00,9.25,9.26,9.23,9.24,195300.0,9.25,9.26,9.23,9.24,195300.0
2010-02-24 11:00:00,9.25,9.25,9.24,9.24,142100.0,9.25,9.25,9.24,9.24,142100.0
2010-02-24 11:05:00,9.24,9.24,9.21,9.21,206500.0,9.24,9.24,9.21,9.21,206500.0
2010-02-24 11:10:00,9.21,9.24,9.19,9.22,637000.0,9.21,9.24,9.19,9.22,637000.0
2010-02-24 11:15:00,9.22,9.22,9.18,9.2,401800.0,9.22,9.22,9.18,9.2,401800.0
2010-02-24 11:20:00,9.2,9.21,9.17,9.18,199500.0,9.2,9.21,9.17,9.18,199500.0
2010-02-24 11:25:00,9.19,9.21,9.17,9.21,169400.0,9.19,9.21,9.17,9.21,169400.0
2010-02-24 11:30:00,9.21,9.23,9.2,9.23,147000.0,9.21,9.23,9.2,9.23,147000.0
2010-02-24 11:35:00,9.23,9.23,9.21,9.22,84700.0,9.23,9.23,9.21,9.22,84700.0
2010-02-24 11:40:00,9.22,9.23,9.21,9.21,72800.0,9.22,9.23,9.21,9.21,72800.0
2010-02-24 11:45:00,9.22,9.23,9.22,9.23,70000.0,9.22,9.23,9.22,9.23,70000.0
2010-02-24 11:50:00,9.23,9.25,9.22,9.24,86100.0,9.23,9.25,9.22,9.24,86100.0
2010-02-24 11:55:00,9.24,9.24,9.23,9.23,23100.0,9.24,9.24,9.23,9.23,23100.0
2010-02-24 12:00:00,9.23,9.23,9.23,9.23,28700.0,9.23,9.23,9.23,9.23,28700.0
2010-02-24 12:05:00,9.23,9.23,9.22,9.23,58100.0,9.23,9.23,9.22,9.23,58100.0
2010-02-24 12:10:00,9.23,9.24,9.23,9.24,46200.0,9.23,9.24,9.23,9.24,46200.0
2010-02-24 12:15:00,9.24,9.24,9.23,9.23,80500.0,9.24,9.24,9.23,9.23,80500.0
2010-02-24 12:20:00,9.23,9.24,9.23,9.24,105700.0,9.23,9.24,9.23,9.24,105700.0
2010-02-24 12:25:00,9.24,9.24,9.23,9.24,49700.0,9.24,9.24,9.23,9.24,49700.0
2010-02-24 12:30:00,9.24,9.24,9.22,9.23,108500.0,9.24,9.24,9.22,9.23,108500.0
2010-02-24 12:35:00,9.24,9.24,9.22,9.22,41300.0,9.24,9.24,9.22,9.22,41300.0
2010-02-24 12:40:00,9.22,9.24,9.22,9.24,68600.0,9.22,9.24,9.22,9.24,68600.0
2010-02-24 12:45:00,9.24,9.24,9.22,9.22,41300.0,9.24,9.24,9.22,9.22,41300.0
2010-02-24 12:50:00,9.22,9.23,9.22,9.23,55300.0,9.22,9.23,9.22,9.23,55300.0
2010-02-24 12:55:00,9.23,9.23,9.23,9.23,60900.0,9.23,9.23,9.23,9.23,60900.0
2010-02-24 13:00:00,9.23,9.24,9.23,9.23,99400.0,9.23,9.24,9.23,9.23,99400.0
2010-02-24 13:05:00,9.23,9.23,9.22,9.23,38500.0,9.23,9.23,9.22,9.23,38500.0
2010-02-24 13:10:00,9.23,9.23,9.23,9.23,56700.0,9.23,9.23,9.23,9.23,56700.0
2010-02-24 13:15:00,9.23,9.24,9.22,9.23,91000.0,9.23,9.24,9.22,9.23,91000.0
2010-02-24 13:20:00,9.23,9.25,9.23,9.24,107100.0,9.23,9.25,9.23,9.24,107100.0
2010-02-24 13:25:00,9.24,9.24,9.24,9.24,57400.0,9.24,9.24,9.24,9.24,57400.0
2010-02-24 13:30:00,9.25,9.25,9.23,9.23,150500.0,9.25,9.25,9.23,9.23,150500.0
2010-02-24 13:35:00,9.23,9.25,9.23,9.25,56000.0,9.23,9.25,9.23,9.25,56000.0
2010-02-24 13:40:00,9.25,9.26,9.24,9.24,74900.0,9.25,9.26,9.24,9.24,74900.0
2010-02-24 13:45:00,9.25,9.25,9.24,9.24,42000.0,9.25,9.25,9.24,9.24,42000.0
2010-02-24 13:50:00,9.24,9.26,9.24,9.26,104300.0,9.24,9.26,9.24,9.26,104300.0
2010-02-24 13:55:00,9.25,9.26,9.25,9.25,30800.0,9.25,9.26,9.25,9.25,30800.0
2010-02-24 14:00:00,9.25,9.26,9.24,9.25,35000.0,9.25,9.26,9.24,9.25,35000.0
2010-02-24 14:05:00,9.25,9.26,9.25,9.26,52500.0,9.25,9.26,9.25,9.26,52500.0
2010-02-24 14:10:00,9.26,9.26,9.24,9.24,55300.0,9.26,9.26,9.24,9.24,55300.0
2010-02-24 14:15:00,9.25,9.25,9.24,9.25,42000.0,9.25,9.25,9.24,9.25,42000.0
2010-02-24 14:20:00,9.25,9.26,9.23,9.24,59500.0,9.25,9.26,9.23,9.24,59500.0
2010-02-24 14:25:00,9.24,9.25,9.23,9.25,50400.0,9.24,9.25,9.23,9.25,50400.0
2010-02-24 14:30:00,9.25,9.25,9.24,9.24,67200.0,9.25,9.25,9.24,9.24,67200.0
2010-02-24 14:35:00,9.24,9.24,9.23,9.23,91000.0,9.24,9.24,9.23,9.23,91000.0
2010-02-24 14:40:00,9.23,9.24,9.23,9.24,133000.0,9.23,9.24,9.23,9.24,133000.0
2010-02-24 14:45:00,9.24,9.24,9.23,9.24,185500.0,9.24,9.24,9.23,9.24,185500.0
2010-02-24 14:50:00,9.24,9.25,9.24,9.24,132300.0,9.24,9.25,9.24,9.24,132300.0
2010-02-24 14:55:00,9.24,9.25,9.24,9.24,56000.0,9.24,9.25,9.24,9.24,56000.0
2010-02-24 15:00:00,9.24,9.25,9.23,9.24,90300.0,9.24,9.25,9.23,9.24,90300.0
2010-02-24 15:05:00,9.24,9.24,9.23,9.23,62300.0,9.24,9.24,9.23,9.23,62300.0
2010-02-24 15:10:00,9.23,9.25,9.23,9.24,58100.0,9.23,9.25,9.23,9.24,58100.0
2010-02-24 15:15:00,9.24,9.24,9.23,9.23,44800.0,9.24,9.24,9.23,9.23,44800.0
2010-02-24 15:20:00,9.23,9.25,9.23,9.24,58100.0,9.23,9.25,9.23,9.24,58100.0
2010-02-24 15:25:00,9.24,9.24,9.24,9.24,73500.0,9.24,9.24,9.24,9.24,73500.0
2010-02-24 15:30:00,9.24,9.24,9.23,9.24,127400.0,9.24,9.24,9.23,9.24,127400.0
2010-02-24 15:35:00,9.24,9.25,9.23,9.24,215600.0,9.24,9.25,9.23,9.24,215600.0
2010-02-24 15:40:00,9.24,9.24,9.23,9.23,113400.0,9.24,9.24,9.23,9.23,113400.0
2010-02-24 15:45:00,9.23,9.24,9.23,9.23,294000.0,9.23,9.24,9.23,9.23,294000.0
2010-02-24 15:50:00,9.24,9.24,9.23,9.24,251300.0,9.24,9.24,9.23,9.24,251300.0
2010-02-24 15:55:00,9.24,9.24,9.23,9.24,743400.0,9.24,9.24,9.23,9.24,743400.0
2010-02-25 09:30:00,9.14,9.16,9.03,9.09,443800.0,9.14,9.16,9.03,9.09,443800.0
2010-02-25 09:35:00,9.09,9.12,9.09,9.1,112700.0,9.09,9.12,9.09,9.1,112700.0
2010-02-25 09:40:00,9.1,9.1,9.07,9.08,81200.0,9.1,9.1,9.07,9.08,81200.0
2010-02-25 09:45:00,9.08,9.08,9.01,9.03,268100.0,9.08,9.08,9.01,9.03,268100.0
2010-02-25 09:50:00,9.04,9.06,9.04,9.06,101500.0,9.04,9.06,9.04,9.06,101500.0
2010-02-25 09:55:00,9.06,9.12,9.06,9.11,218400.0,9.06,9.12,9.06,9.11,218400.0
2010-02-25 10:00:00,9.11,9.11,9.08,9.09,53900.0,9.11,9.11,9.08,9.09,53900.0
2010-02-25 10:05:00,9.09,9.09,9.06,9.08,81200.0,9.09,9.09,9.06,9.08,81200.0
2010-02-25 10:10:00,9.07,9.12,9.07,9.11,60200.0,9.07,9.12,9.07,9.11,60200.0
2010-02-25 10:15:00,9.11,9.14,9.11,9.11,135800.0,9.11,9.14,9.11,9.11,135800.0
2010-02-25 10:20:00,9.11,9.14,9.11,9.14,102200.0,9.11,9.14,9.11,9.14,102200.0
2010-02-25 10:25:00,9.14,9.14,9.11,9.14,107800.0,9.14,9.14,9.11,9.14,107800.0
2010-02-25 10:30:00,9.14,9.14,9.11,9.13,84700.0,9.14,9.14,9.11,9.13,84700.0
2010-02-25 10:35:00,9.13,9.15,9.12,9.14,138600.0,9.13,9.15,9.12,9.14,138600.0
2010-02-25 10:40:00,9.14,9.14,9.12,9.14,89600.0,9.14,9.14,9.12,9.14,89600.0
2010-02-25 10:45:00,9.14,9.14,9.13,9.13,47600.0,9.14,9.14,9.13,9.13,47600.0
2010-02-25 10:50:00,9.13,9.14,9.13,9.14,45500.0,9.13,9.14,9.13,9.14,45500.0
2010-02-25 10:55:00,9.14,9.15,9.12,9.12,63000.0,9.14,9.15,9.12,9.12,63000.0
2010-02-25 11:00:00,9.12,9.13,9.1,9.11,72100.0,9.12,9.13,9.1,9.11,72100.0
2010-02-25 11:05:00,9.11,9.16,9.11,9.16,125300.0,9.11,9.16,9.11,9.16,125300.0
2010-02-25 11:10:00,9.16,9.19,9.16,9.19,240100.0,9.16,9.19,9.16,9.19,240100.0
2010-02-25 11:15:00,9.19,9.26,9.18,9.26,777000.0,9.19,9.26,9.18,9.26,777000.0
2010-02-25 11:20:00,9.26,9.31,9.24,9.28,552300.0,9.26,9.31,9.24,9.28,552300.0
2010-02-25 11:25:00,9.28,9.29,9.25,9.26,165900.0,9.28,9.29,9.25,9.26,165900.0
2010-02-25 11:30:00,9.26,9.26,9.2,9.2,147000.0,9.26,9.26,9.2,9.2,147000.0
2010-02-25 11:35:00,9.21,9.22,9.2,9.21,119000.0,9.21,9.22,9.2,9.21,119000.0
2010-02-25 11:40:00,9.21,9.23,9.2,9.21,121100.0,9.21,9.23,9.2,9.21,121100.0
2010-02-25 11:45:00,9.21,9.21,9.18,9.19,127400.0,9.21,9.21,9.18,9.19,127400.0
2010-02-25 11:50:00,9.19,9.19,9.16,9.16,86800.0,9.19,9.19,9.16,9.16,86800.0
2010-02-25 11:55:00,9.16,9.19,9.16,9.19,83300.0,9.16,9.19,9.16,9.19,83300.0
2010-02-25 12:00:00,9.18,9.19,9.18,9.19,76300.0,9.18,9.19,9.18,9.19,76300.0
2010-02-25 12:05:00,9.19,9.23,9.19,9.22,84700.0,9.19,9.23,9.19,9.22,84700.0
2010-02-25 12:10:00,9.22,9.22,9.21,9.22,84700.0,9.22,9.22,9.21,9.22,84700.0
2010-02-25 12:15:00,9.22,9.23,9.21,9.21,49700.0,9.22,9.23,9.21,9.21,49700.0
2010-02-25 12:20:00,9.21,9.22,9.21,9.22,52500.0,9.21,9.22,9.21,9.22,52500.0
2010-02-25 12:25:00,9.22,9.23,9.21,9.23,37800.0,9.22,9.23,9.21,9.23,37800.0
2010-02-25 12:30:00,9.24,9.26,9.23,9.26,66500.0,9.24,9.26,9.23,9.26,66500.0
2010-02-25 12:35:00,9.26,9.28,9.24,9.24,152600.0,9.26,9.28,9.24,9.24,152600.0
2010-02-25 12:40:00,9.24,9.26,9.24,9.25,88200.0,9.24,9.26,9.24,9.25,88200.0
2010-02-25 12:45:00,9.25,9.25,9.24,9.24,66500.0,9.25,9.25,9.24,9.24,66500.0
2010-02-25 12:50:00,9.24,9.26,9.24,9.25,34300.0,9.24,9.26,9.24,9.25,34300.0
2010-02-25 12:55:00,9.25,9.26,9.24,9.25,61600.0,9.25,9.26,9.24,9.25,61600.0
2010-02-25 13:00:00,9.25,9.25,9.23,9.23,32200.0,9.25,9.25,9.23,9.23,32200.0
2010-02-25 13:05:00,9.23,9.24,9.22,9.23,49000.0,9.23,9.24,9.22,9.23,49000.0
2010-02-25 13:10:00,9.23,9.25,9.22,9.23,73500.0,9.23,9.25,9.22,9.23,73500.0
2010-02-25 13:15:00,9.23,9.23,9.21,9.23,88200.0,9.23,9.23,9.21,9.23,88200.0
2010-02-25 13:20:00,9.23,9.24,9.23,9.23,51100.0,9.23,9.24,9.23,9.23,51100.0
2010-02-25 13:25:00,9.23,9.24,9.23,9.24,42700.0,9.23,9.24,9.23,9.24,42700.0
2010-02-25 13:30:00,9.24,9.24,9.23,9.24,30100.0,9.24,9.24,9.23,9.24,30100.0
2010-02-25 13:35:00,9.24,9.25,9.24,9.25,65100.0,9.24,9.25,9.24,9.25,65100.0
2010-02-25 13:40:00,9.25,9.26,9.24,9.26,63000.0,9.25,9.26,9.24,9.26,63000.0
2010-02-25 13:45:00,9.26,9.28,9.25,9.28,120400.0,9.26,9.28,9.25,9.28,120400.0
2010-02-25 13:50:00,9.28,9.3,9.28,9.29,158200.0,9.28,9.3,9.28,9.29,158200.0
2010-02-25 13:55:00,9.29,9.31,9.29,9.31,152600.0,9.29,9.31,9.29,9.31,152600.0
2010-02-25 14:00:00,9.31,9.31,9.28,9.28,94500.0,9.31,9.31,9.28,9.28,94500.0
2010-02-25 14:05:00,9.28,9.3,9.26,9.26,42700.0,9.28,9.3,9.26,9.26,42700.0
2010-02-25 14:10:00,9.26,9.28,9.26,9.27,44100.0,9.26,9.28,9.26,9.27,44100.0
2010-02-25 14:15:00,9.27,9.27,9.25,9.26,28700.0,9.27,9.27,9.25,9.26,28700.0
2010-02-25 14:20:00,9.26,9.29,9.26,9.29,108500.0,9.26,9.29,9.26,9.29,108500.0
2010-02-25 14:25:00,9.29,9.3,9.28,9.28,82600.0,9.29,9.3,9.28,9.28,82600.0
2010-02-25 14:30:00,9.28,9.29,9.28,9.29,150500.0,9.28,9.29,9.28,9.29,150500.0
2010-02-25 14:35:00,9.28,9.29,9.27,9.28,132300.0,9.28,9.29,9.27,9.28,132300.0
2010-02-25 14:40:00,9.27,9.29,9.27,9.27,81900.0,9.27,9.29,9.27,9.27,81900.0
2010-02-25 14:45:00,9.28,9.29,9.26,9.26,133000.0,9.28,9.29,9.26,9.26,133000.0
2010-02-25 14:50:00,9.26,9.27,9.26,9.27,77700.0,9.26,9.27,9.26,9.27,77700.0
2010-02-25 14:55:00,9.27,9.28,9.27,9.28,86800.0,9.27,9.28,9.27,9.28,86800.0
2010-02-25 15:00:00,9.28,9.29,9.27,9.29,118300.0,9.28,9.29,9.27,9.29,118300.0
2010-02-25 15:05:00,9.29,9.33,9.29,9.32,272300.0,9.29,9.33,9.29,9.32,272300.0
2010-02-25 15:10:00,9.32,9.32,9.31,9.32,132300.0,9.32,9.32,9.31,9.32,132300.0
2010-02-25 15:15:00,9.32,9.33,9.31,9.31,126700.0,9.32,9.33,9.31,9.31,126700.0
2010-02-25 15:20:00,9.31,9.33,9.31,9.31,131600.0,9.31,9.33,9.31,9.31,131600.0
2010-02-25 15:25:00,9.31,9.33,9.31,9.33,81900.0,9.31,9.33,9.31,9.33,81900.0
2010-02-25 15:30:00,9.33,9.35,9.33,9.35,141400.0,9.33,9.35,9.33,9.35,141400.0
2010-02-25 15:35:00,9.35,9.36,9.35,9.36,236600.0,9.35,9.36,9.35,9.36,236600.0
2010-02-25 15:40:00,9.36,9.37,9.35,9.36,260400.0,9.36,9.37,9.35,9.36,260400.0
2010-02-25 15:45:00,9.36,9.37,9.35,9.35,227500.0,9.36,9.37,9.35,9.35,227500.0
2010-02-25 15:50:00,9.35,9.37,9.35,9.36,343000.0,9.35,9.37,9.35,9.36,343000.0
2010-02-25 15:55:00,9.36,9.37,9.36,9.37,522900.0,9.36,9.37,9.36,9.37,522900.0
2010-02-26 09:30:00,9.38,9.38,9.33,9.34,83300.0,9.38,9.38,9.33,9.34,83300.0
2010-02-26 09:35:00,9.35,9.36,9.34,9.35,60200.0,9.35,9.36,9.34,9.35,60200.0
2010-02-26 09:40:00,9.35,9.37,9.33,9.36,97300.0,9.35,9.37,9.33,9.36,97300.0
2010-02-26 09:45:00,9.35,9.36,9.34,9.36,37100.0,9.35,9.36,9.34,9.36,37100.0
2010-02-26 09:50:00,9.36,9.37,9.35,9.36,42000.0,9.36,9.37,9.35,9.36,42000.0
2010-02-26 09:55:00,9.36,9.39,9.36,9.39,125300.0,9.36,9.39,9.36,9.39,125300.0
2010-02-26 10:00:00,9.39,9.41,9.38,9.39,222600.0,9.39,9.41,9.38,9.39,222600.0
2010-02-26 10:05:00,9.39,9.39,9.36,9.38,76300.0,9.39,9.39,9.36,9.38,76300.0
2010-02-26 10:10:00,9.38,9.4,9.37,9.39,165900.0,9.38,9.4,9.37,9.39,165900.0
2010-02-26 10:15:00,9.39,9.39,9.38,9.39,92400.0,9.39,9.39,9.38,9.39,92400.0
2010-02-26 10:20:00,9.38,9.4,9.38,9.38,60200.0,9.38,9.4,9.38,9.38,60200.0
2010-02-26 10:25:00,9.38,9.38,9.38,9.38,44800.0,9.38,9.38,9.38,9.38,44800.0
2010-02-26 10:30:00,9.38,9.41,9.38,9.4,107800.0,9.38,9.41,9.38,9.4,107800.0
2010-02-26 10:35:00,9.41,9.45,9.4,9.44,137200.0,9.41,9.45,9.4,9.44,137200.0
2010-02-26 10:40:00,9.44,9.44,9.43,9.43,95900.0,9.44,9.44,9.43,9.43,95900.0
2010-02-26 10:45:00,9.43,9.43,9.42,9.42,104300.0,9.43,9.43,9.42,9.42,104300.0
2010-02-26 10:50:00,9.42,9.43,9.42,9.42,44800.0,9.42,9.43,9.42,9.42,44800.0
2010-02-26 10:55:00,9.43,9.44,9.42,9.44,53900.0,9.43,9.44,9.42,9.44,53900.0
2010-02-26 11:00:00,9.43,9.44,9.42,9.43,68600.0,9.43,9.44,9.42,9.43,68600.0
2010-02-26 11:05:00,9.42,9.44,9.42,9.43,63700.0,9.42,9.44,9.42,9.43,63700.0
2010-02-26 11:10:00,9.43,9.44,9.42,9.43,46900.0,9.43,9.44,9.42,9.43,46900.0
2010-02-26 11:15:00,9.42,9.43,9.42,9.43,44800.0,9.42,9.43,9.42,9.43,44800.0
2010-02-26 11:20:00,9.42,9.43,9.42,9.43,123200.0,9.42,9.43,9.42,9.43,123200.0
2010-02-26 11:25:00,9.43,9.44,9.42,9.43,41300.0,9.43,9.44,9.42,9.43,41300.0
2010-02-26 11:30:00,9.43,9.47,9.42,9.47,118300.0,9.43,9.47,9.42,9.47,118300.0
2010-02-26 11:35:00,9.46,9.48,9.45,9.48,145600.0,9.46,9.48,9.45,9.48,145600.0
2010-02-26 11:40:00,9.48,9.48,9.46,9.46,85400.0,9.48,9.48,9.46,9.46,85400.0
2010-02-26 11:45:00,9.46,9.47,9.44,9.44,79800.0,9.46,9.47,9.44,9.44,79800.0
2010-02-26 11:50:00,9.44,9.44,9.43,9.44,38500.0,9.44,9.44,9.43,9.44,38500.0
2010-02-26 11:55:00,9.44,9.45,9.44,9.44,44800.0,9.44,9.45,9.44,9.44,44800.0
2010-02-26 12:00:00,9.44,9.45,9.43,9.45,55300.0,9.44,9.45,9.43,9.45,55300.0
2010-02-26 12:05:00,9.45,9.45,9.44,9.44,25900.0,9.45,9.45,9.44,9.44,25900.0
2010-02-26 12:10:00,9.44,9.45,9.43,9.44,75600.0,9.44,9.45,9.43,9.44,75600.0
2010-02-26 12:15:00,9.45,9.47,9.44,9.47,44100.0,9.45,9.47,9.44,9.47,44100.0
2010-02-26 12:20:00,9.46,9.47,9.45,9.46,41300.0,9.46,9.47,9.45,9.46,41300.0
2010-02-26 12:25:00,9.46,9.46,9.45,9.45,32900.0,9.46,9.46,9.45,9.45,32900.0
2010-02-26 12:30:00,9.46,9.46,9.45,9.46,33600.0,9.46,9.46,9.45,9.46,33600.0
2010-02-26 12:35:00,9.46,9.47,9.46,9.47,56700.0,9.46,9.47,9.46,9.47,56700.0
2010-02-26 12:40:00,9.47,9.48,9.47,9.47,96600.0,9.47,9.48,9.47,9.47,96600.0
2010-02-26 12:45:00,9.47,9.49,9.47,9.48,88200.0,9.47,9.49,9.47,9.48,88200.0
2010-02-26 12:50:00,9.48,9.48,9.47,9.48,74200.0,9.48,9.48,9.47,9.48,74200.0
2010-02-26 12:55:00,9.48,9.49,9.48,9.49,124600.0,9.48,9.49,9.48,9.49,124600.0
2010-02-26 13:00:00,9.49,9.5,9.49,9.5,133700.0,9.49,9.5,9.49,9.5,133700.0
2010-02-26 13:05:00,9.5,9.51,9.5,9.5,77700.0,9.5,9.51,9.5,9.5,77700.0
2010-02-26 13:10:00,9.5,9.52,9.5,9.52,130900.0,9.5,9.52,9.5,9.52,130900.0
2010-02-26 13:15:00,9.52,9.53,9.52,9.52,128100.0,9.52,9.53,9.52,9.52,128100.0
2010-02-26 13:20:00,9.52,9.53,9.52,9.53,70000.0,9.52,9.53,9.52,9.53,70000.0
2010-02-26 13:25:00,9.53,9.55,9.52,9.54,235200.0,9.53,9.55,9.52,9.54,235200.0
2010-02-26 13:30:00,9.54,9.54,9.51,9.52,152600.0,9.54,9.54,9.51,9.52,152600.0
2010-02-26 13:35:00,9.51,9.51,9.5,9.5,64400.0,9.51,9.51,9.5,9.5,64400.0
2010-02-26 13:40:00,9.5,9.52,9.5,9.51,82600.0,9.5,9.52,9.5,9.51,82600.0
2010-02-26 13:45:00,9.51,9.53,9.51,9.52,102900.0,9.51,9.53,9.51,9.52,102900.0
2010-02-26 13:50:00,9.52,9.53,9.52,9.52,41300.0,9.52,9.53,9.52,9.52,41300.0
2010-02-26 13:55:00,9.52,9.53,9.51,9.52,75600.0,9.52,9.53,9.51,9.52,75600.0
2010-02-26 14:00:00,9.52,9.52,9.5,9.51,66500.0,9.52,9.52,9.5,9.51,66500.0
2010-02-26 14:05:00,9.51,9.52,9.5,9.52,77000.0,9.51,9.52,9.5,9.52,77000.0
2010-02-26 14:10:00,9.51,9.51,9.51,9.51,36400.0,9.51,9.51,9.51,9.51,36400.0
2010-02-26 14:15:00,9.51,9.51,9.5,9.5,86800.0,9.51,9.51,9.5,9.5,86800.0
2010-02-26 14:20:00,9.5,9.52,9.5,9.52,121800.0,9.5,9.52,9.5,9.52,121800.0
2010-02-26 14:25:00,9.52,9.53,9.51,9.53,93100.0,9.52,9.53,9.51,9.53,93100.0
2010-02-26 14:30:00,9.53,9.53,9.52,9.52,103600.0,9.53,9.53,9.52,9.52,103600.0
2010-02-26 14:35:00,9.52,9.53,9.52,9.52,51800.0,9.52,9.53,9.52,9.52,51800.0
2010-02-26 14:40:00,9.52,9.53,9.5,9.5,30100.0,9.52,9.53,9.5,9.5,30100.0
2010-02-26 14:45:00,9.51,9.51,9.49,9.5,60200.0,9.51,9.51,9.49,9.5,60200.0
2010-02-26 14:50:00,9.5,9.5,9.48,9.49,119000.0,9.5,9.5,9.48,9.49,119000.0
2010-02-26 14:55:00,9.49,9.49,9.47,9.48,84700.0,9.49,9.49,9.47,9.48,84700.0
2010-02-26 15:00:00,9.47,9.48,9.46,9.46,79800.0,9.47,9.48,9.46,9.46,79800.0
2010-02-26 15:05:00,9.46,9.47,9.45,9.45,93100.0,9.46,9.47,9.45,9.45,93100.0
2010-02-26 15:10:00,9.45,9.46,9.45,9.45,70000.0,9.45,9.46,9.45,9.45,70000.0
2010-02-26 15:15:00,9.45,9.46,9.45,9.45,46900.0,9.45,9.46,9.45,9.45,46900.0
2010-02-26 15:20:00,9.45,9.45,9.44,9.45,60900.0,9.45,9.45,9.44,9.45,60900.0
2010-02-26 15:25:00,9.45,9.45,9.44,9.44,58100.0,9.45,9.45,9.44,9.44,58100.0
2010-02-26 15:30:00,9.44,9.44,9.42,9.43,231000.0,9.44,9.44,9.42,9.43,231000.0
2010-02-26 15:35:00,9.43,9.44,9.42,9.44,88900.0,9.43,9.44,9.42,9.44,88900.0
2010-02-26 15:40:00,9.43,9.44,9.42,9.44,106400.0,9.43,9.44,9.42,9.44,106400.0
2010-02-26 15:45:00,9.44,9.45,9.43,9.45,215600.0,9.44,9.45,9.43,9.45,215600.0
2010-02-26 15:50:00,9.44,9.45,9.44,9.45,231000.0,9.44,9.45,9.44,9.45,231000.0
2010-02-26 15:55:00,9.45,9.46,9.44,9.44,624400.0,9.45,9.46,9.44,9.44,624400.0
2010-03-01 09:30:00,9.43,9.57,9.43,9.56,245000.0,9.43,9.57,9.43,9.56,245000.0
2010-03-01 09:35:00,9.56,9.57,9.5,9.51,148400.0,9.56,9.57,9.5,9.51,148400.0
2010-03-01 09:40:00,9.51,9.55,9.51,9.55,67200.0,9.51,9.55,9.51,9.55,67200.0
2010-03-01 09:45:00,9.55,9.57,9.53,9.54,180600.0,9.55,9.57,9.53,9.54,180600.0
2010-03-01 09:50:00,9.54,9.56,9.54,9.54,60200.0,9.54,9.56,9.54,9.54,60200.0
2010-03-01 09:55:00,9.54,9.55,9.54,9.54,149100.0,9.54,9.55,9.54,9.54,149100.0
2010-03-01 10:00:00,9.54,9.56,9.52,9.54,203700.0,9.54,9.56,9.52,9.54,203700.0
2010-03-01 10:05:00,9.54,9.57,9.53,9.57,126000.0,9.54,9.57,9.53,9.57,126000.0
2010-03-01 10:10:00,9.56,9.61,9.56,9.61,140000.0,9.56,9.61,9.56,9.61,140000.0
2010-03-01 10:15:00,9.61,9.64,9.6,9.63,224000.0,9.61,9.64,9.6,9.63,224000.0
2010-03-01 10:20:00,9.63,9.63,9.59,9.59,198100.0,9.63,9.63,9.59,9.59,198100.0
2010-03-01 10:25:00,9.59,9.6,9.57,9.6,87500.0,9.59,9.6,9.57,9.6,87500.0
2010-03-01 10:30:00,9.6,9.6,9.58,9.59,110600.0,9.6,9.6,9.58,9.59,110600.0
2010-03-01 10:35:00,9.59,9.62,9.59,9.61,69300.0,9.59,9.62,9.59,9.61,69300.0
2010-03-01 10:40:00,9.62,9.63,9.61,9.63,95900.0,9.62,9.63,9.61,9.63,95900.0
2010-03-01 10:45:00,9.63,9.67,9.62,9.66,162400.0,9.63,9.67,9.62,9.66,162400.0
2010-03-01 10:50:00,9.66,9.66,9.63,9.65,116900.0,9.66,9.66,9.63,9.65,116900.0
2010-03-01 10:55:00,9.64,9.68,9.64,9.68,289100.0,9.64,9.68,9.64,9.68,289100.0
2010-03-01 11:00:00,9.68,9.69,9.68,9.69,137900.0,9.68,9.69,9.68,9.69,137900.0
2010-03-01 11:05:00,9.69,9.7,9.68,9.69,94500.0,9.69,9.7,9.68,9.69,94500.0
2010-03-01 11:10:00,9.7,9.73,9.7,9.7,290500.0,9.7,9.73,9.7,9.7,290500.0
2010-03-01 11:15:00,9.71,9.71,9.7,9.7,166600.0,9.71,9.71,9.7,9.7,166600.0
2010-03-01 11:20:00,9.7,9.72,9.7,9.71,112000.0,9.7,9.72,9.7,9.71,112000.0
2010-03-01 11:25:00,9.72,9.72,9.71,9.71,128800.0,9.72,9.72,9.71,9.71,128800.0
2010-03-01 11:30:00,9.71,9.74,9.69,9.73,201600.0,9.71,9.74,9.69,9.73,201600.0
2010-03-01 11:35:00,9.72,9.72,9.7,9.7,69300.0,9.72,9.72,9.7,9.7,69300.0
2010-03-01 11:40:00,9.7,9.73,9.7,9.73,119000.0,9.7,9.73,9.7,9.73,119000.0
2010-03-01 11:45:00,9.72,9.74,9.72,9.74,100800.0,9.72,9.74,9.72,9.74,100800.0
2010-03-01 11:50:00,9.74,9.75,9.74,9.74,129500.0,9.74,9.75,9.74,9.74,129500.0
2010-03-01 11:55:00,9.74,9.76,9.74,9.76,79100.0,9.74,9.76,9.74,9.76,79100.0
2010-03-01 12:00:00,9.76,9.8,9.76,9.8,170100.0,9.76,9.8,9.76,9.8,170100.0
2010-03-01 12:05:00,9.8,9.81,9.78,9.81,128800.0,9.8,9.81,9.78,9.81,128800.0
2010-03-01 12:10:00,9.81,9.81,9.8,9.81,158200.0,9.81,9.81,9.8,9.81,158200.0
2010-03-01 12:15:00,9.81,9.81,9.78,9.79,150500.0,9.81,9.81,9.78,9.79,150500.0
2010-03-01 12:20:00,9.79,9.79,9.78,9.79,66500.0,9.79,9.79,9.78,9.79,66500.0
2010-03-01 12:25:00,9.79,9.8,9.78,9.79,106400.0,9.79,9.8,9.78,9.79,106400.0
2010-03-01 12:30:00,9.78,9.79,9.78,9.78,86800.0,9.78,9.79,9.78,9.78,86800.0
2010-03-01 12:35:00,9.78,9.79,9.77,9.78,112000.0,9.78,9.79,9.77,9.78,112000.0
2010-03-01 12:40:00,9.78,9.79,9.78,9.79,51100.0,9.78,9.79,9.78,9.79,51100.0
2010-03-01 12:45:00,9.79,9.8,9.79,9.8,25900.0,9.79,9.8,9.79,9.8,25900.0
2010-03-01 12:50:00,9.79,9.81,9.79,9.8,86100.0,9.79,9.81,9.79,9.8,86100.0
2010-03-01 12:55:00,9.8,9.8,9.79,9.79,53900.0,9.8,9.8,9.79,9.79,53900.0
2010-03-01 13:00:00,9.8,9.8,9.8,9.8,49000.0,9.8,9.8,9.8,9.8,49000.0
2010-03-01 13:05:00,9.81,9.81,9.81,9.81,70700.0,9.81,9.81,9.81,9.81,70700.0
2010-03-01 13:10:00,9.81,9.82,9.81,9.81,93800.0,9.81,9.82,9.81,9.81,93800.0
2010-03-01 13:15:00,9.82,9.82,9.81,9.82,102900.0,9.82,9.82,9.81,9.82,102900.0
2010-03-01 13:20:00,9.82,9.83,9.82,9.82,107100.0,9.82,9.83,9.82,9.82,107100.0
2010-03-01 13:25:00,9.82,9.83,9.82,9.83,58100.0,9.82,9.83,9.82,9.83,58100.0
2010-03-01 13:30:00,9.83,9.83,9.81,9.81,148400.0,9.83,9.83,9.81,9.81,148400.0
2010-03-01 13:35:00,9.81,9.82,9.81,9.82,74900.0,9.81,9.82,9.81,9.82,74900.0
2010-03-01 13:40:00,9.82,9.82,9.81,9.82,139300.0,9.82,9.82,9.81,9.82,139300.0
2010-03-01 13:45:00,9.82,9.84,9.81,9.83,256200.0,9.82,9.84,9.81,9.83,256200.0
2010-03-01 13:50:00,9.83,9.84,9.82,9.83,126700.0,9.83,9.84,9.82,9.83,126700.0
2010-03-01 13:55:00,9.83,9.84,9.83,9.83,167300.0,9.83,9.84,9.83,9.83,167300.0
2010-03-01 14:00:00,9.83,9.83,9.82,9.83,88900.0,9.83,9.83,9.82,9.83,88900.0
2010-03-01 14:05:00,9.83,9.83,9.83,9.83,79800.0,9.83,9.83,9.83,9.83,79800.0
2010-03-01 14:10:00,9.83,9.84,9.82,9.84,109900.0,9.83,9.84,9.82,9.84,109900.0
2010-03-01 14:15:00,9.84,9.89,9.84,9.89,413700.0,9.84,9.89,9.84,9.89,413700.0
2010-03-01 14:20:00,9.88,9.88,9.86,9.87,174300.0,9.88,9.88,9.86,9.87,174300.0
2010-03-01 14:25:00,9.87,9.89,9.86,9.87,179900.0,9.87,9.89,9.86,9.87,179900.0
2010-03-01 14:30:00,9.87,9.88,9.87,9.88,126000.0,9.87,9.88,9.87,9.88,126000.0
2010-03-01 14:35:00,9.88,9.89,9.87,9.87,105000.0,9.88,9.89,9.87,9.87,105000.0
2010-03-01 14:40:00,9.87,9.88,9.87,9.88,112700.0,9.87,9.88,9.87,9.88,112700.0
2010-03-01 14:45:00,9.88,9.88,9.88,9.88,130200.0,9.88,9.88,9.88,9.88,130200.0
2010-03-01 14:50:00,9.88,9.89,9.88,9.88,179200.0,9.88,9.89,9.88,9.88,179200.0
2010-03-01 14:55:00,9.88,9.89,9.88,9.89,154700.0,9.88,9.89,9.88,9.89,154700.0
2010-03-01 15:00:00,9.89,9.89,9.89,9.89,158900.0,9.89,9.89,9.89,9.89,158900.0
2010-03-01 15:05:00,9.89,9.9,9.89,9.89,218400.0,9.89,9.9,9.89,9.89,218400.0
2010-03-01 15:10:00,9.88,9.89,9.88,9.89,186900.0,9.88,9.89,9.88,9.89,186900.0
2010-03-01 15:15:00,9.89,9.9,9.89,9.9,156800.0,9.89,9.9,9.89,9.9,156800.0
2010-03-01 15:20:00,9.9,9.9,9.88,9.89,124600.0,9.9,9.9,9.88,9.89,124600.0
2010-03-01 15:25:00,9.9,9.91,9.89,9.89,198800.0,9.9,9.91,9.89,9.89,198800.0
2010-03-01 15:30:00,9.89,9.9,9.89,9.9,172900.0,9.89,9.9,9.89,9.9,172900.0
2010-03-01 15:35:00,9.9,9.92,9.9,9.92,271600.0,9.9,9.92,9.9,9.92,271600.0
2010-03-01 15:40:00,9.92,9.93,9.91,9.93,380100.0,9.92,9.93,9.91,9.93,380100.0
2010-03-01 15:45:00,9.92,9.93,9.91,9.92,578900.0,9.92,9.93,9.91,9.92,578900.0
2010-03-01 15:50:00,9.93,9.95,9.92,9.94,528500.0,9.93,9.95,9.92,9.94,528500.0
2010-03-01 15:55:00,9.94,9.96,9.94,9.96,736400.0,9.94,9.96,9.94,9.96,736400.0
2010-03-02 09:30:00,10.0,10.0,9.97,9.98,585200.0,10.0,10.0,9.97,9.98,585200.0
2010-03-02 09:35:00,9.98,10.0,9.95,9.95,397600.0,9.98,10.0,9.95,9.95,397600.0
2010-03-02 09:40:00,9.95,9.95,9.9,9.94,424900.0,9.95,9.95,9.9,9.94,424900.0
2010-03-02 09:45:00,9.93,9.95,9.92,9.95,279300.0,9.93,9.95,9.92,9.95,279300.0
2010-03-02 09:50:00,9.95,9.97,9.93,9.93,231700.0,9.95,9.97,9.93,9.93,231700.0
2010-03-02 09:55:00,9.93,9.93,9.91,9.93,298200.0,9.93,9.93,9.91,9.93,298200.0
2010-03-02 10:00:00,9.93,9.93,9.91,9.92,276500.0,9.93,9.93,9.91,9.92,276500.0
2010-03-02 10:05:00,9.92,9.92,9.91,9.91,275100.0,9.92,9.92,9.91,9.91,275100.0
2010-03-02 10:10:00,9.91,9.93,9.91,9.91,221900.0,9.91,9.93,9.91,9.91,221900.0
2010-03-02 10:15:00,9.91,9.91,9.89,9.9,312900.0,9.91,9.91,9.89,9.9,312900.0
2010-03-02 10:20:00,9.9,9.91,9.89,9.91,183400.0,9.9,9.91,9.89,9.91,183400.0
2010-03-02 10:25:00,9.91,9.91,9.9,9.9,91000.0,9.91,9.91,9.9,9.9,91000.0
2010-03-02 10:30:00,9.9,9.91,9.9,9.9,168700.0,9.9,9.91,9.9,9.9,168700.0
2010-03-02 10:35:00,9.9,9.91,9.9,9.91,247100.0,9.9,9.91,9.9,9.91,247100.0
2010-03-02 10:40:00,9.91,9.96,9.91,9.95,317800.0,9.91,9.96,9.91,9.95,317800.0
2010-03-02 10:45:00,9.95,9.96,9.92,9.92,156800.0,9.95,9.96,9.92,9.92,156800.0
2010-03-02 10:50:00,9.92,9.96,9.91,9.95,382900.0,9.92,9.96,9.91,9.95,382900.0
2010-03-02 10:55:00,9.95,9.95,9.92,9.93,142800.0,9.95,9.95,9.92,9.93,142800.0
2010-03-02 11:00:00,9.94,9.94,9.92,9.93,153300.0,9.94,9.94,9.92,9.93,153300.0
2010-03-02 11:05:00,9.93,9.95,9.93,9.94,150500.0,9.93,9.95,9.93,9.94,150500.0
2010-03-02 11:10:00,9.94,9.96,9.94,9.94,107800.0,9.94,9.96,9.94,9.94,107800.0
2010-03-02 11:15:00,9.94,9.95,9.93,9.94,180600.0,9.94,9.95,9.93,9.94,180600.0
2010-03-02 11:20:00,9.94,9.94,9.94,9.94,97300.0,9.94,9.94,9.94,9.94,97300.0
2010-03-02 11:25:00,9.94,9.95,9.94,9.94,226100.0,9.94,9.95,9.94,9.94,226100.0
2010-03-02 11:30:00,9.94,9.94,9.92,9.92,109200.0,9.94,9.94,9.92,9.92,109200.0
2010-03-02 11:35:00,9.92,9.94,9.91,9.94,72800.0,9.92,9.94,9.91,9.94,72800.0
2010-03-02 11:40:00,9.94,9.96,9.93,9.93,100800.0,9.94,9.96,9.93,9.93,100800.0
2010-03-02 11:45:00,9.93,9.95,9.93,9.95,93100.0,9.93,9.95,9.93,9.95,93100.0
2010-03-02 11:50:00,9.94,9.95,9.94,9.94,134400.0,9.94,9.95,9.94,9.94,134400.0
2010-03-02 11:55:00,9.94,9.94,9.94,9.94,43400.0,9.94,9.94,9.94,9.94,43400.0
2010-03-02 12:00:00,9.94,9.96,9.94,9.96,181300.0,9.94,9.96,9.94,9.96,181300.0
2010-03-02 12:05:00,9.96,9.97,9.95,9.95,77700.0,9.96,9.97,9.95,9.95,77700.0
2010-03-02 12:10:00,9.96,9.96,9.93,9.93,58800.0,9.96,9.96,9.93,9.93,58800.0
2010-03-02 12:15:00,9.92,9.95,9.92,9.95,165200.0,9.92,9.95,9.92,9.95,165200.0
2010-03-02 12:20:00,9.94,9.95,9.93,9.94,109200.0,9.94,9.95,9.93,9.94,109200.0
2010-03-02 12:25:00,9.95,9.95,9.94,9.94,58800.0,9.95,9.95,9.94,9.94,58800.0
2010-03-02 12:30:00,9.94,9.95,9.92,9.92,67200.0,9.94,9.95,9.92,9.92,67200.0
2010-03-02 12:35:00,9.92,9.92,9.91,9.91,133700.0,9.92,9.92,9.91,9.91,133700.0
2010-03-02 12:40:00,9.91,9.91,9.88,9.88,149100.0,9.91,9.91,9.88,9.88,149100.0
2010-03-02 12:45:00,9.88,9.9,9.86,9.9,142800.0,9.88,9.9,9.86,9.9,142800.0
2010-03-02 12:50:00,9.9,9.91,9.89,9.89,91000.0,9.9,9.91,9.89,9.89,91000.0
2010-03-02 12:55:00,9.9,9.92,9.9,9.92,46200.0,9.9,9.92,9.9,9.92,46200.0
2010-03-02 13:00:00,9.93,9.93,9.92,9.92,64400.0,9.93,9.93,9.92,9.92,64400.0
2010-03-02 13:05:00,9.92,9.92,9.89,9.89,60900.0,9.92,9.92,9.89,9.89,60900.0
2010-03-02 13:10:00,9.88,9.89,9.87,9.88,83300.0,9.88,9.89,9.87,9.88,83300.0
2010-03-02 13:15:00,9.88,9.89,9.88,9.88,46900.0,9.88,9.89,9.88,9.88,46900.0
2010-03-02 13:20:00,9.88,9.88,9.86,9.87,129500.0,9.88,9.88,9.86,9.87,129500.0
2010-03-02 13:25:00,9.87,9.88,9.87,9.88,31500.0,9.87,9.88,9.87,9.88,31500.0
2010-03-02 13:30:00,9.88,9.88,9.86,9.87,96600.0,9.88,9.88,9.86,9.87,96600.0
2010-03-02 13:35:00,9.87,9.87,9.86,9.86,51800.0,9.87,9.87,9.86,9.86,51800.0
2010-03-02 13:40:00,9.86,9.87,9.86,9.87,41300.0,9.86,9.87,9.86,9.87,41300.0
2010-03-02 13:45:00,9.87,9.91,9.87,9.91,111300.0,9.87,9.91,9.87,9.91,111300.0
2010-03-02 13:50:00,9.91,9.91,9.9,9.9,59500.0,9.91,9.91,9.9,9.9,59500.0
2010-03-02 13:55:00,9.9,9.9,9.9,9.9,49700.0,9.9,9.9,9.9,9.9,49700.0
2010-03-02 14:00:00,9.9,9.9,9.89,9.89,100100.0,9.9,9.9,9.89,9.89,100100.0
2010-03-02 14:05:00,9.89,9.91,9.89,9.9,98000.0,9.89,9.91,9.89,9.9,98000.0
2010-03-02 14:10:00,9.9,9.9,9.9,9.9,28000.0,9.9,9.9,9.9,9.9,28000.0
2010-03-02 14:15:00,9.9,9.91,9.9,9.91,90300.0,9.9,9.91,9.9,9.91,90300.0
2010-03-02 14:20:00,9.91,9.92,9.9,9.9,64400.0,9.91,9.92,9.9,9.9,64400.0
2010-03-02 14:25:00,9.9,9.9,9.89,9.89,116200.0,9.9,9.9,9.89,9.89,116200.0
2010-03-02 14:30:00,9.89,9.9,9.89,9.9,67900.0,9.89,9.9,9.89,9.9,67900.0
2010-03-02 14:35:00,9.9,9.91,9.9,9.91,68600.0,9.9,9.91,9.9,9.91,68600.0
2010-03-02 14:40:00,9.91,9.91,9.9,9.91,86800.0,9.91,9.91,9.9,9.91,86800.0
2010-03-02 14:45:00,9.91,9.91,9.9,9.9,93800.0,9.91,9.91,9.9,9.9,93800.0
2010-03-02 14:50:00,9.9,9.9,9.86,9.88,121100.0,9.9,9.9,9.86,9.88,121100.0
2010-03-02 14:55:00,9.88,9.88,9.86,9.87,49700.0,9.88,9.88,9.86,9.87,49700.0
2010-03-02 15:00:00,9.86,9.88,9.86,9.88,169400.0,9.86,9.88,9.86,9.88,169400.0
2010-03-02 15:05:00,9.88,9.9,9.88,9.9,84000.0,9.88,9.9,9.88,9.9,84000.0
2010-03-02 15:10:00,9.9,9.91,9.9,9.91,102200.0,9.9,9.91,9.9,9.91,102200.0
2010-03-02 15:15:00,9.91,9.91,9.89,9.89,118300.0,9.91,9.91,9.89,9.89,118300.0
2010-03-02 15:20:00,9.89,9.89,9.88,9.88,86800.0,9.89,9.89,9.88,9.88,86800.0
2010-03-02 15:25:00,9.89,9.89,9.87,9.87,149100.0,9.89,9.89,9.87,9.87,149100.0
2010-03-02 15:30:00,9.87,9.89,9.87,9.88,123900.0,9.87,9.89,9.87,9.88,123900.0
2010-03-02 15:35:00,9.88,9.88,9.87,9.87,93800.0,9.88,9.88,9.87,9.87,93800.0
2010-03-02 15:40:00,9.87,9.87,9.84,9.85,364000.0,9.87,9.87,9.84,9.85,364000.0
2010-03-02 15:45:00,9.85,9.86,9.84,9.86,238700.0,9.85,9.86,9.84,9.86,238700.0
2010-03-02 15:50:00,9.86,9.86,9.83,9.84,297500.0,9.86,9.86,9.83,9.84,297500.0
2010-03-02 15:55:00,9.83,9.85,9.83,9.85,303800.0,9.83,9.85,9.83,9.85,303800.0
2010-03-03 09:30:00,9.43,9.5,9.39,9.41,1279600.0,9.43,9.5,9.39,9.41,1279600.0
2010-03-03 09:35:00,9.41,9.48,9.4,9.43,653100.0,9.41,9.48,9.4,9.43,653100.0
2010-03-03 09:40:00,9.43,9.44,9.37,9.4,880600.0,9.43,9.44,9.37,9.4,880600.0
2010-03-03 09:45:00,9.4,9.45,9.39,9.44,628600.0,9.4,9.45,9.39,9.44,628600.0
2010-03-03 09:50:00,9.45,9.49,9.45,9.45,802900.0,9.45,9.49,9.45,9.45,802900.0
2010-03-03 09:55:00,9.46,9.48,9.44,9.47,410200.0,9.46,9.48,9.44,9.47,410200.0
2010-03-03 10:00:00,9.47,9.52,9.47,9.52,821800.0,9.47,9.52,9.47,9.52,821800.0
2010-03-03 10:05:00,9.52,9.56,9.5,9.5,709800.0,9.52,9.56,9.5,9.5,709800.0
2010-03-03 10:10:00,9.5,9.54,9.49,9.54,354900.0,9.5,9.54,9.49,9.54,354900.0
2010-03-03 10:15:00,9.54,9.55,9.53,9.55,247800.0,9.54,9.55,9.53,9.55,247800.0
2010-03-03 10:20:00,9.55,9.6,9.55,9.6,546000.0,9.55,9.6,9.55,9.6,546000.0
2010-03-03 10:25:00,9.6,9.62,9.59,9.59,395500.0,9.6,9.62,9.59,9.59,395500.0
2010-03-03 10:30:00,9.59,9.6,9.56,9.57,352800.0,9.59,9.6,9.56,9.57,352800.0
2010-03-03 10:35:00,9.57,9.6,9.55,9.58,471800.0,9.57,9.6,9.55,9.58,471800.0
2010-03-03 10:40:00,9.59,9.59,9.54,9.54,231000.0,9.59,9.59,9.54,9.54,231000.0
2010-03-03 10:45:00,9.54,9.55,9.53,9.55,252000.0,9.54,9.55,9.53,9.55,252000.0
2010-03-03 10:50:00,9.55,9.58,9.55,9.58,287000.0,9.55,9.58,9.55,9.58,287000.0
2010-03-03 10:55:00,9.58,9.61,9.57,9.61,207200.0,9.58,9.61,9.57,9.61,207200.0
2010-03-03 11:00:00,9.61,9.65,9.61,9.64,368200.0,9.61,9.65,9.61,9.64,368200.0
2010-03-03 11:05:00,9.64,9.69,9.63,9.67,359800.0,9.64,9.69,9.63,9.67,359800.0
2010-03-03 11:10:00,9.67,9.71,9.66,9.7,379400.0,9.67,9.71,9.66,9.7,379400.0
2010-03-03 11:15:00,9.7,9.74,9.69,9.71,333900.0,9.7,9.74,9.69,9.71,333900.0
2010-03-03 11:20:00,9.71,9.72,9.69,9.7,238700.0,9.71,9.72,9.69,9.7,238700.0
2010-03-03 11:25:00,9.7,9.74,9.7,9.73,173600.0,9.7,9.74,9.7,9.73,173600.0
2010-03-03 11:30:00,9.73,9.77,9.73,9.75,315000.0,9.73,9.77,9.73,9.75,315000.0
2010-03-03 11:35:00,9.76,9.76,9.7,9.71,244300.0,9.76,9.76,9.7,9.71,244300.0
2010-03-03 11:40:00,9.72,9.72,9.69,9.69,229600.0,9.72,9.72,9.69,9.69,229600.0
2010-03-03 11:45:00,9.69,9.69,9.67,9.67,652400.0,9.69,9.69,9.67,9.67,652400.0
2010-03-03 11:50:00,9.67,9.67,9.65,9.66,162400.0,9.67,9.67,9.65,9.66,162400.0
2010-03-03 11:55:00,9.65,9.66,9.64,9.64,139300.0,9.65,9.66,9.64,9.64,139300.0
2010-03-03 12:00:00,9.65,9.66,9.64,9.65,77000.0,9.65,9.66,9.64,9.65,77000.0
2010-03-03 12:05:00,9.65,9.66,9.63,9.65,91700.0,9.65,9.66,9.63,9.65,91700.0
2010-03-03 12:10:00,9.64,9.65,9.62,9.62,152600.0,9.64,9.65,9.62,9.62,152600.0
2010-03-03 12:15:00,9.62,9.63,9.61,9.63,63700.0,9.62,9.63,9.61,9.63,63700.0
2010-03-03 12:20:00,9.63,9.63,9.62,9.63,51800.0,9.63,9.63,9.62,9.63,51800.0
2010-03-03 12:25:00,9.63,9.63,9.61,9.63,84000.0,9.63,9.63,9.61,9.63,84000.0
2010-03-03 12:30:00,9.63,9.63,9.61,9.62,76300.0,9.63,9.63,9.61,9.62,76300.0
2010-03-03 12:35:00,9.62,9.63,9.61,9.62,56700.0,9.62,9.63,9.61,9.62,56700.0
2010-03-03 12:40:00,9.62,9.66,9.62,9.62,198100.0,9.62,9.66,9.62,9.62,198100.0
2010-03-03 12:45:00,9.62,9.63,9.62,9.62,85400.0,9.62,9.63,9.62,9.62,85400.0
2010-03-03 12:50:00,9.62,9.64,9.62,9.63,52500.0,9.62,9.64,9.62,9.63,52500.0
2010-03-03 12:55:00,9.62,9.65,9.62,9.65,42000.0,9.62,9.65,9.62,9.65,42000.0
2010-03-03 13:00:00,9.64,9.66,9.64,9.65,40600.0,9.64,9.66,9.64,9.65,40600.0
2010-03-03 13:05:00,9.65,9.67,9.64,9.66,81200.0,9.65,9.67,9.64,9.66,81200.0
2010-03-03 13:10:00,9.66,9.68,9.66,9.66,532700.0,9.66,9.68,9.66,9.66,532700.0
2010-03-03 13:15:00,9.66,9.7,9.66,9.69,75600.0,9.66,9.7,9.66,9.69,75600.0
2010-03-03 13:20:00,9.68,9.69,9.67,9.67,75600.0,9.68,9.69,9.67,9.67,75600.0
2010-03-03 13:25:00,9.67,9.67,9.64,9.64,66500.0,9.67,9.67,9.64,9.64,66500.0
2010-03-03 13:30:00,9.64,9.66,9.64,9.66,75600.0,9.64,9.66,9.64,9.66,75600.0
2010-03-03 13:35:00,9.65,9.69,9.65,9.69,58800.0,9.65,9.69,9.65,9.69,58800.0
2010-03-03 13:40:00,9.68,9.7,9.68,9.68,56700.0,9.68,9.7,9.68,9.68,56700.0
2010-03-03 13:45:00,9.68,9.69,9.67,9.67,70000.0,9.68,9.69,9.67,9.67,70000.0
2010-03-03 13:50:00,9.68,9.68,9.66,9.66,42000.0,9.68,9.68,9.66,9.66,42000.0
2010-03-03 13:55:00,9.66,9.67,9.65,9.66,146300.0,9.66,9.67,9.65,9.66,146300.0
2010-03-03 14:00:00,9.66,9.66,9.64,9.65,66500.0,9.66,9.66,9.64,9.65,66500.0
2010-03-03 14:05:00,9.65,9.66,9.64,9.66,59500.0,9.65,9.66,9.64,9.66,59500.0
2010-03-03 14:10:00,9.66,9.66,9.65,9.66,69300.0,9.66,9.66,9.65,9.66,69300.0
2010-03-03 14:15:00,9.66,9.66,9.64,9.65,198100.0,9.66,9.66,9.64,9.65,198100.0
2010-03-03 14:20:00,9.65,9.65,9.64,9.65,92400.0,9.65,9.65,9.64,9.65,92400.0
2010-03-03 14:25:00,9.65,9.65,9.62,9.62,113400.0,9.65,9.65,9.62,9.62,113400.0
2010-03-03 14:30:00,9.62,9.64,9.62,9.62,54600.0,9.62,9.64,9.62,9.62,54600.0
2010-03-03 14:35:00,9.62,9.64,9.6,9.61,283500.0,9.62,9.64,9.6,9.61,283500.0
2010-03-03 14:40:00,9.61,9.66,9.61,9.63,371000.0,9.61,9.66,9.61,9.63,371000.0
2010-03-03 14:45:00,9.63,9.65,9.63,9.64,151200.0,9.63,9.65,9.63,9.64,151200.0
2010-03-03 14:50:00,9.64,9.66,9.64,9.64,177800.0,9.64,9.66,9.64,9.64,177800.0
2010-03-03 14:55:00,9.65,9.65,9.63,9.65,215600.0,9.65,9.65,9.63,9.65,215600.0
2010-03-03 15:00:00,9.65,9.66,9.64,9.66,149100.0,9.65,9.66,9.64,9.66,149100.0
2010-03-03 15:05:00,9.66,9.66,9.64,9.64,94500.0,9.66,9.66,9.64,9.64,94500.0
2010-03-03 15:10:00,9.64,9.64,9.63,9.64,153300.0,9.64,9.64,9.63,9.64,153300.0
2010-03-03 15:15:00,9.64,9.64,9.64,9.64,89600.0,9.64,9.64,9.64,9.64,89600.0
2010-03-03 15:20:00,9.64,9.65,9.64,9.65,144900.0,9.64,9.65,9.64,9.65,144900.0
2010-03-03 15:25:00,9.65,9.65,9.64,9.65,330400.0,9.65,9.65,9.64,9.65,330400.0
2010-03-03 15:30:00,9.65,9.66,9.64,9.65,522900.0,9.65,9.66,9.64,9.65,522900.0
2010-03-03 15:35:00,9.65,9.66,9.64,9.65,212100.0,9.65,9.66,9.64,9.65,212100.0
2010-03-03 15:40:00,9.65,9.66,9.64,9.65,228900.0,9.65,9.66,9.64,9.65,228900.0
2010-03-03 15:45:00,9.65,9.67,9.65,9.67,193200.0,9.65,9.67,9.65,9.67,193200.0
2010-03-03 15:50:00,9.67,9.67,9.65,9.65,404600.0,9.67,9.67,9.65,9.65,404600.0
2010-03-03 15:55:00,9.65,9.66,9.65,9.65,704900.0,9.65,9.66,9.65,9.65,704900.0
2010-03-04 09:30:00,9.6,9.66,9.59,9.66,249200.0,9.6,9.66,9.59,9.66,249200.0
2010-03-04 09:35:00,9.66,9.7,9.66,9.69,107800.0,9.66,9.7,9.66,9.69,107800.0
2010-03-04 09:40:00,9.7,9.74,9.7,9.74,131600.0,9.7,9.74,9.7,9.74,131600.0
2010-03-04 09:45:00,9.74,9.77,9.74,9.75,175000.0,9.74,9.77,9.74,9.75,175000.0
2010-03-04 09:50:00,9.75,9.79,9.75,9.79,60900.0,9.75,9.79,9.75,9.79,60900.0
2010-03-04 09:55:00,9.79,9.79,9.78,9.79,98000.0,9.79,9.79,9.78,9.79,98000.0
2010-03-04 10:00:00,9.78,9.8,9.76,9.78,186900.0,9.78,9.8,9.76,9.78,186900.0
2010-03-04 10:05:00,9.78,9.78,9.73,9.73,119700.0,9.78,9.78,9.73,9.73,119700.0
2010-03-04 10:10:00,9.73,9.74,9.72,9.73,60200.0,9.73,9.74,9.72,9.73,60200.0
2010-03-04 10:15:00,9.73,9.73,9.7,9.72,97300.0,9.73,9.73,9.7,9.72,97300.0
2010-03-04 10:20:00,9.72,9.75,9.72,9.75,75600.0,9.72,9.75,9.72,9.75,75600.0
2010-03-04 10:25:00,9.76,9.76,9.73,9.74,71400.0,9.76,9.76,9.73,9.74,71400.0
2010-03-04 10:30:00,9.74,9.75,9.7,9.71,123200.0,9.74,9.75,9.7,9.71,123200.0
2010-03-04 10:35:00,9.71,9.73,9.71,9.72,162400.0,9.71,9.73,9.71,9.72,162400.0
2010-03-04 10:40:00,9.72,9.73,9.71,9.72,79800.0,9.72,9.73,9.71,9.72,79800.0
2010-03-04 10:45:00,9.71,9.74,9.71,9.74,43400.0,9.71,9.74,9.71,9.74,43400.0
2010-03-04 10:50:00,9.74,9.74,9.71,9.71,30100.0,9.74,9.74,9.71,9.71,30100.0
2010-03-04 10:55:00,9.71,9.73,9.71,9.72,100100.0,9.71,9.73,9.71,9.72,100100.0
2010-03-04 11:00:00,9.72,9.73,9.71,9.73,92400.0,9.72,9.73,9.71,9.73,92400.0
2010-03-04 11:05:00,9.72,9.72,9.71,9.71,64400.0,9.72,9.72,9.71,9.71,64400.0
2010-03-04 11:10:00,9.71,9.73,9.71,9.71,72800.0,9.71,9.73,9.71,9.71,72800.0
2010-03-04 11:15:00,9.71,9.72,9.71,9.71,63000.0,9.71,9.72,9.71,9.71,63000.0
2010-03-04 11:20:00,9.71,9.73,9.71,9.73,61600.0,9.71,9.73,9.71,9.73,61600.0
2010-03-04 11:25:00,9.74,9.74,9.71,9.72,117600.0,9.74,9.74,9.71,9.72,117600.0
2010-03-04 11:30:00,9.72,9.74,9.72,9.73,61600.0,9.72,9.74,9.72,9.73,61600.0
2010-03-04 11:35:00,9.73,9.73,9.72,9.72,52500.0,9.73,9.73,9.72,9.72,52500.0
2010-03-04 11:40:00,9.72,9.74,9.72,9.74,35000.0,9.72,9.74,9.72,9.74,35000.0
2010-03-04 11:45:00,9.74,9.74,9.74,9.74,45500.0,9.74,9.74,9.74,9.74,45500.0
2010-03-04 11:50:00,9.74,9.75,9.74,9.75,36400.0,9.74,9.75,9.74,9.75,36400.0
2010-03-04 11:55:00,9.75,9.76,9.72,9.72,60900.0,9.75,9.76,9.72,9.72,60900.0
2010-03-04 12:00:00,9.72,9.73,9.72,9.72,77700.0,9.72,9.73,9.72,9.72,77700.0
2010-03-04 12:05:00,9.72,9.73,9.71,9.73,49000.0,9.72,9.73,9.71,9.73,49000.0
2010-03-04 12:10:00,9.72,9.74,9.72,9.74,37100.0,9.72,9.74,9.72,9.74,37100.0
2010-03-04 12:15:00,9.74,9.74,9.72,9.72,16800.0,9.74,9.74,9.72,9.72,16800.0
2010-03-04 12:20:00,9.73,9.73,9.72,9.72,32900.0,9.73,9.73,9.72,9.72,32900.0
2010-03-04 12:25:00,9.72,9.73,9.72,9.72,44800.0,9.72,9.73,9.72,9.72,44800.0
2010-03-04 12:30:00,9.72,9.74,9.72,9.73,36400.0,9.72,9.74,9.72,9.73,36400.0
2010-03-04 12:35:00,9.73,9.73,9.71,9.71,40600.0,9.73,9.73,9.71,9.71,40600.0
2010-03-04 12:40:00,9.72,9.72,9.71,9.72,16100.0,9.72,9.72,9.71,9.72,16100.0
2010-03-04 12:45:00,9.72,9.73,9.72,9.72,34300.0,9.72,9.73,9.72,9.72,34300.0
2010-03-04 12:50:00,9.73,9.73,9.72,9.72,37800.0,9.73,9.73,9.72,9.72,37800.0
2010-03-04 12:55:00,9.72,9.72,9.72,9.72,18200.0,9.72,9.72,9.72,9.72,18200.0
2010-03-04 13:00:00,9.72,9.73,9.72,9.72,38500.0,9.72,9.73,9.72,9.72,38500.0
2010-03-04 13:05:00,9.72,9.73,9.72,9.73,52500.0,9.72,9.73,9.72,9.73,52500.0
2010-03-04 13:10:00,9.73,9.73,9.72,9.72,130200.0,9.73,9.73,9.72,9.72,130200.0
2010-03-04 13:15:00,9.72,9.73,9.72,9.72,101500.0,9.72,9.73,9.72,9.72,101500.0
2010-03-04 13:20:00,9.72,9.72,9.7,9.7,204400.0,9.72,9.72,9.7,9.7,204400.0
2010-03-04 13:25:00,9.7,9.7,9.69,9.69,208600.0,9.7,9.7,9.69,9.69,208600.0
2010-03-04 13:30:00,9.69,9.69,9.69,9.69,70700.0,9.69,9.69,9.69,9.69,70700.0
2010-03-04 13:35:00,9.69,9.7,9.69,9.69,53900.0,9.69,9.7,9.69,9.69,53900.0
2010-03-04 13:40:00,9.69,9.71,9.68,9.71,267400.0,9.69,9.71,9.68,9.71,267400.0
2010-03-04 13:45:00,9.71,9.72,9.7,9.71,73500.0,9.71,9.72,9.7,9.71,73500.0
2010-03-04 13:50:00,9.71,9.74,9.71,9.73,87500.0,9.71,9.74,9.71,9.73,87500.0
2010-03-04 13:55:00,9.73,9.73,9.71,9.72,98700.0,9.73,9.73,9.71,9.72,98700.0
2010-03-04 14:00:00,9.72,9.72,9.71,9.72,87500.0,9.72,9.72,9.71,9.72,87500.0
2010-03-04 14:05:00,9.72,9.73,9.71,9.72,88200.0,9.72,9.73,9.71,9.72,88200.0
2010-03-04 14:10:00,9.71,9.72,9.71,9.71,69300.0,9.71,9.72,9.71,9.71,69300.0
2010-03-04 14:15:00,9.71,9.71,9.71,9.71,57400.0,9.71,9.71,9.71,9.71,57400.0
2010-03-04 14:20:00,9.71,9.71,9.71,9.71,102200.0,9.71,9.71,9.71,9.71,102200.0
2010-03-04 14:25:00,9.71,9.71,9.71,9.71,44800.0,9.71,9.71,9.71,9.71,44800.0
2010-03-04 14:30:00,9.71,9.72,9.71,9.71,65800.0,9.71,9.72,9.71,9.71,65800.0
2010-03-04 14:35:00,9.72,9.72,9.71,9.71,55300.0,9.72,9.72,9.71,9.71,55300.0
2010-03-04 14:40:00,9.71,9.72,9.71,9.71,43400.0,9.71,9.72,9.71,9.71,43400.0
2010-03-04 14:45:00,9.71,9.72,9.71,9.71,48300.0,9.71,9.72,9.71,9.71,48300.0
2010-03-04 14:50:00,9.71,9.71,9.71,9.71,53900.0,9.71,9.71,9.71,9.71,53900.0
2010-03-04 14:55:00,9.71,9.71,9.71,9.71,35700.0,9.71,9.71,9.71,9.71,35700.0
2010-03-04 15:00:00,9.71,9.72,9.71,9.72,82600.0,9.71,9.72,9.71,9.72,82600.0
2010-03-04 15:05:00,9.72,9.72,9.71,9.71,38500.0,9.72,9.72,9.71,9.71,38500.0
2010-03-04 15:10:00,9.72,9.72,9.71,9.71,37100.0,9.72,9.72,9.71,9.71,37100.0
2010-03-04 15:15:00,9.71,9.72,9.71,9.71,100800.0,9.71,9.72,9.71,9.71,100800.0
2010-03-04 15:20:00,9.72,9.72,9.71,9.71,60200.0,9.72,9.72,9.71,9.71,60200.0
2010-03-04 15:25:00,9.71,9.72,9.71,9.72,122500.0,9.71,9.72,9.71,9.72,122500.0
2010-03-04 15:30:00,9.72,9.72,9.71,9.72,97300.0,9.72,9.72,9.71,9.72,97300.0
2010-03-04 15:35:00,9.72,9.72,9.71,9.72,65100.0,9.72,9.72,9.71,9.72,65100.0
2010-03-04 15:40:00,9.72,9.73,9.72,9.73,142800.0,9.72,9.73,9.72,9.73,142800.0
2010-03-04 15:45:00,9.73,9.73,9.72,9.72,193900.0,9.73,9.73,9.72,9.72,193900.0
2010-03-04 15:50:00,9.72,9.72,9.72,9.72,188300.0,9.72,9.72,9.72,9.72,188300.0
2010-03-04 15:55:00,9.72,9.72,9.71,9.72,399700.0,9.72,9.72,9.71,9.72,399700.0
2010-03-05 09:30:00,9.75,9.81,9.74,9.81,98700.0,9.75,9.81,9.74,9.81,98700.0
2010-03-05 09:35:00,9.81,9.81,9.72,9.74,105000.0,9.81,9.81,9.72,9.74,105000.0
2010-03-05 09:40:00,9.74,9.77,9.73,9.74,53900.0,9.74,9.77,9.73,9.74,53900.0
2010-03-05 09:45:00,9.74,9.76,9.73,9.76,38500.0,9.74,9.76,9.73,9.76,38500.0
2010-03-05 09:50:00,9.77,9.77,9.75,9.76,63000.0,9.77,9.77,9.75,9.76,63000.0
2010-03-05 09:55:00,9.76,9.78,9.76,9.78,66500.0,9.76,9.78,9.76,9.78,66500.0
2010-03-05 10:00:00,9.78,9.78,9.76,9.76,58800.0,9.78,9.78,9.76,9.76,58800.0
2010-03-05 10:05:00,9.76,9.79,9.76,9.78,66500.0,9.76,9.79,9.76,9.78,66500.0
2010-03-05 10:10:00,9.79,9.8,9.79,9.79,66500.0,9.79,9.8,9.79,9.79,66500.0
2010-03-05 10:15:00,9.79,9.79,9.76,9.76,86100.0,9.79,9.79,9.76,9.76,86100.0
2010-03-05 10:20:00,9.76,9.77,9.65,9.66,492100.0,9.76,9.77,9.65,9.66,492100.0
2010-03-05 10:25:00,9.66,9.7,9.62,9.7,309400.0,9.66,9.7,9.62,9.7,309400.0
2010-03-05 10:30:00,9.7,9.75,9.7,9.75,242900.0,9.7,9.75,9.7,9.75,242900.0
2010-03-05 10:35:00,9.75,9.75,9.72,9.72,60200.0,9.75,9.75,9.72,9.72,60200.0
2010-03-05 10:40:00,9.73,9.73,9.71,9.71,49000.0,9.73,9.73,9.71,9.71,49000.0
2010-03-05 10:45:00,9.71,9.73,9.71,9.72,51100.0,9.71,9.73,9.71,9.72,51100.0
2010-03-05 10:50:00,9.72,9.75,9.72,9.75,18900.0,9.72,9.75,9.72,9.75,18900.0
2010-03-05 10:55:00,9.75,9.75,9.71,9.72,48300.0,9.75,9.75,9.71,9.72,48300.0
2010-03-05 11:00:00,9.72,9.74,9.72,9.72,67200.0,9.72,9.74,9.72,9.72,67200.0
2010-03-05 11:05:00,9.72,9.73,9.72,9.72,35000.0,9.72,9.73,9.72,9.72,35000.0
2010-03-05 11:10:00,9.73,9.73,9.72,9.73,35700.0,9.73,9.73,9.72,9.73,35700.0
2010-03-05 11:15:00,9.73,9.75,9.73,9.73,52500.0,9.73,9.75,9.73,9.73,52500.0
2010-03-05 11:20:00,9.74,9.74,9.72,9.72,70000.0,9.74,9.74,9.72,9.72,70000.0
2010-03-05 11:25:00,9.72,9.72,9.71,9.72,169400.0,9.72,9.72,9.71,9.72,169400.0
2010-03-05 11:30:00,9.72,9.73,9.72,9.73,23100.0,9.72,9.73,9.72,9.73,23100.0
2010-03-05 11:35:00,9.73,9.73,9.71,9.72,66500.0,9.73,9.73,9.71,9.72,66500.0
2010-03-05 11:40:00,9.71,9.72,9.7,9.7,109200.0,9.71,9.72,9.7,9.7,109200.0
2010-03-05 11:45:00,9.7,9.7,9.67,9.68,99400.0,9.7,9.7,9.67,9.68,99400.0
2010-03-05 11:50:00,9.68,9.71,9.68,9.7,313600.0,9.68,9.71,9.68,9.7,313600.0
2010-03-05 11:55:00,9.7,9.71,9.68,9.69,32900.0,9.7,9.71,9.68,9.69,32900.0
2010-03-05 12:00:00,9.68,9.69,9.68,9.68,21700.0,9.68,9.69,9.68,9.68,21700.0
2010-03-05 12:05:00,9.69,9.69,9.68,9.69,23800.0,9.69,9.69,9.68,9.69,23800.0
2010-03-05 12:10:00,9.68,9.69,9.68,9.69,21700.0,9.68,9.69,9.68,9.69,21700.0
2010-03-05 12:15:00,9.69,9.69,9.68,9.68,29400.0,9.69,9.69,9.68,9.68,29400.0
2010-03-05 12:20:00,9.68,9.69,9.68,9.68,53900.0,9.68,9.69,9.68,9.68,53900.0
2010-03-05 12:25:00,9.68,9.68,9.65,9.65,90300.0,9.68,9.68,9.65,9.65,90300.0
2010-03-05 12:30:00,9.65,9.66,9.64,9.66,247800.0,9.65,9.66,9.64,9.66,247800.0
2010-03-05 12:35:00,9.65,9.67,9.64,9.65,169400.0,9.65,9.67,9.64,9.65,169400.0
2010-03-05 12:40:00,9.64,9.68,9.64,9.64,147700.0,9.64,9.68,9.64,9.64,147700.0
2010-03-05 12:45:00,9.64,9.65,9.63,9.63,65100.0,9.64,9.65,9.63,9.63,65100.0
2010-03-05 12:50:00,9.64,9.66,9.64,9.65,42000.0,9.64,9.66,9.64,9.65,42000.0
2010-03-05 12:55:00,9.65,9.66,9.64,9.65,42000.0,9.65,9.66,9.64,9.65,42000.0
2010-03-05 13:00:00,9.65,9.66,9.65,9.66,58800.0,9.65,9.66,9.65,9.66,58800.0
2010-03-05 13:05:00,9.66,9.67,9.66,9.67,58100.0,9.66,9.67,9.66,9.67,58100.0
2010-03-05 13:10:00,9.67,9.68,9.66,9.66,196000.0,9.67,9.68,9.66,9.66,196000.0
2010-03-05 13:15:00,9.66,9.69,9.63,9.64,443800.0,9.66,9.69,9.63,9.64,443800.0
2010-03-05 13:20:00,9.64,9.66,9.64,9.64,52500.0,9.64,9.66,9.64,9.64,52500.0
2010-03-05 13:25:00,9.64,9.64,9.59,9.63,291900.0,9.64,9.64,9.59,9.63,291900.0
2010-03-05 13:30:00,9.62,9.62,9.58,9.59,157500.0,9.62,9.62,9.58,9.59,157500.0
2010-03-05 13:35:00,9.59,9.62,9.59,9.62,70000.0,9.59,9.62,9.59,9.62,70000.0
2010-03-05 13:40:00,9.62,9.63,9.61,9.62,27300.0,9.62,9.63,9.61,9.62,27300.0
2010-03-05 13:45:00,9.62,9.66,9.62,9.64,111300.0,9.62,9.66,9.62,9.64,111300.0
2010-03-05 13:50:00,9.64,9.68,9.63,9.68,258300.0,9.64,9.68,9.63,9.68,258300.0
2010-03-05 13:55:00,9.67,9.68,9.67,9.68,42700.0,9.67,9.68,9.67,9.68,42700.0
2010-03-05 14:00:00,9.68,9.68,9.66,9.66,70000.0,9.68,9.68,9.66,9.66,70000.0
2010-03-05 14:05:00,9.66,9.67,9.66,9.66,64400.0,9.66,9.67,9.66,9.66,64400.0
2010-03-05 14:10:00,9.66,9.66,9.65,9.66,36400.0,9.66,9.66,9.65,9.66,36400.0
2010-03-05 14:15:00,9.66,9.67,9.66,9.67,32200.0,9.66,9.67,9.66,9.67,32200.0
2010-03-05 14:20:00,9.67,9.68,9.66,9.66,77000.0,9.67,9.68,9.66,9.66,77000.0
2010-03-05 14:25:00,9.66,9.67,9.66,9.67,53900.0,9.66,9.67,9.66,9.67,53900.0
2010-03-05 14:30:00,9.67,9.68,9.67,9.67,79100.0,9.67,9.68,9.67,9.67,79100.0
2010-03-05 14:35:00,9.67,9.69,9.66,9.68,133000.0,9.67,9.69,9.66,9.68,133000.0
2010-03-05 14:40:00,9.68,9.69,9.67,9.67,781900.0,9.68,9.69,9.67,9.67,781900.0
2010-03-05 14:45:00,9.67,9.67,9.67,9.67,81200.0,9.67,9.67,9.67,9.67,81200.0
2010-03-05 14:50:00,9.67,9.68,9.66,9.68,46900.0,9.67,9.68,9.66,9.68,46900.0
2010-03-05 14:55:00,9.68,9.68,9.68,9.68,18200.0,9.68,9.68,9.68,9.68,18200.0
2010-03-05 15:00:00,9.68,9.69,9.67,9.68,96600.0,9.68,9.69,9.67,9.68,96600.0
2010-03-05 15:05:00,9.69,9.69,9.68,9.69,105700.0,9.69,9.69,9.68,9.69,105700.0
2010-03-05 15:10:00,9.69,9.69,9.67,9.67,142800.0,9.69,9.69,9.67,9.67,142800.0
2010-03-05 15:15:00,9.67,9.68,9.67,9.68,100100.0,9.67,9.68,9.67,9.68,100100.0
2010-03-05 15:20:00,9.68,9.68,9.67,9.67,65800.0,9.68,9.68,9.67,9.67,65800.0
2010-03-05 15:25:00,9.67,9.67,9.66,9.67,94500.0,9.67,9.67,9.66,9.67,94500.0
2010-03-05 15:30:00,9.67,9.68,9.66,9.68,85400.0,9.67,9.68,9.66,9.68,85400.0
2010-03-05 15:35:00,9.68,9.7,9.68,9.7,162400.0,9.68,9.7,9.68,9.7,162400.0
2010-03-05 15:40:00,9.7,9.71,9.68,9.68,175000.0,9.7,9.71,9.68,9.68,175000.0
2010-03-05 15:45:00,9.68,9.69,9.66,9.66,137200.0,9.68,9.69,9.66,9.66,137200.0
2010-03-05 15:50:00,9.66,9.67,9.65,9.66,249200.0,9.66,9.67,9.65,9.66,249200.0
2010-03-05 15:55:00,9.66,9.67,9.66,9.67,256200.0,9.66,9.67,9.66,9.67,256200.0
2010-03-08 09:30:00,9.71,9.74,9.69,9.74,181300.0,9.71,9.74,9.69,9.74,181300.0
2010-03-08 09:35:00,9.73,9.79,9.73,9.78,129500.0,9.73,9.79,9.73,9.78,129500.0
2010-03-08 09:40:00,9.78,9.79,9.76,9.78,86100.0,9.78,9.79,9.76,9.78,86100.0
2010-03-08 09:45:00,9.78,9.81,9.76,9.77,206500.0,9.78,9.81,9.76,9.77,206500.0
2010-03-08 09:50:00,9.77,9.78,9.74,9.77,165900.0,9.77,9.78,9.74,9.77,165900.0
2010-03-08 09:55:00,9.77,9.77,9.75,9.76,161000.0,9.77,9.77,9.75,9.76,161000.0
2010-03-08 10:00:00,9.76,9.77,9.75,9.76,90300.0,9.76,9.77,9.75,9.76,90300.0
2010-03-08 10:05:00,9.76,9.77,9.76,9.76,54600.0,9.76,9.77,9.76,9.76,54600.0
2010-03-08 10:10:00,9.77,9.77,9.75,9.76,128800.0,9.77,9.77,9.75,9.76,128800.0
2010-03-08 10:15:00,9.76,9.77,9.76,9.77,133700.0,9.76,9.77,9.76,9.77,133700.0
2010-03-08 10:20:00,9.77,9.77,9.76,9.77,109900.0,9.77,9.77,9.76,9.77,109900.0
2010-03-08 10:25:00,9.76,9.77,9.75,9.77,67900.0,9.76,9.77,9.75,9.77,67900.0
2010-03-08 10:30:00,9.77,9.77,9.76,9.76,65800.0,9.77,9.77,9.76,9.76,65800.0
2010-03-08 10:35:00,9.76,9.76,9.76,9.76,88200.0,9.76,9.76,9.76,9.76,88200.0
2010-03-08 10:40:00,9.76,9.77,9.76,9.76,88200.0,9.76,9.77,9.76,9.76,88200.0
2010-03-08 10:45:00,9.76,9.77,9.76,9.76,195300.0,9.76,9.77,9.76,9.76,195300.0
2010-03-08 10:50:00,9.76,9.77,9.76,9.76,93800.0,9.76,9.77,9.76,9.76,93800.0
2010-03-08 10:55:00,9.76,9.77,9.76,9.77,80500.0,9.76,9.77,9.76,9.77,80500.0
2010-03-08 11:00:00,9.77,9.77,9.75,9.76,94500.0,9.77,9.77,9.75,9.76,94500.0
2010-03-08 11:05:00,9.76,9.76,9.75,9.76,67900.0,9.76,9.76,9.75,9.76,67900.0
2010-03-08 11:10:00,9.76,9.77,9.76,9.76,95200.0,9.76,9.77,9.76,9.76,95200.0
2010-03-08 11:15:00,9.76,9.76,9.76,9.76,48300.0,9.76,9.76,9.76,9.76,48300.0
2010-03-08 11:20:00,9.76,9.76,9.74,9.74,67200.0,9.76,9.76,9.74,9.74,67200.0
2010-03-08 11:25:00,9.74,9.75,9.73,9.73,32900.0,9.74,9.75,9.73,9.73,32900.0
2010-03-08 11:30:00,9.73,9.73,9.71,9.72,119000.0,9.73,9.73,9.71,9.72,119000.0
2010-03-08 11:35:00,9.72,9.74,9.72,9.74,44800.0,9.72,9.74,9.72,9.74,44800.0
2010-03-08 11:40:00,9.75,9.76,9.75,9.76,46200.0,9.75,9.76,9.75,9.76,46200.0
2010-03-08 11:45:00,9.76,9.76,9.75,9.76,36400.0,9.76,9.76,9.75,9.76,36400.0
2010-03-08 11:50:00,9.76,9.77,9.76,9.77,95200.0,9.76,9.77,9.76,9.77,95200.0
2010-03-08 11:55:00,9.77,9.77,9.77,9.77,48300.0,9.77,9.77,9.77,9.77,48300.0
2010-03-08 12:00:00,9.77,9.77,9.76,9.77,38500.0,9.77,9.77,9.76,9.77,38500.0
2010-03-08 12:05:00,9.77,9.77,9.77,9.77,28000.0,9.77,9.77,9.77,9.77,28000.0
2010-03-08 12:10:00,9.77,9.77,9.77,9.77,32200.0,9.77,9.77,9.77,9.77,32200.0
2010-03-08 12:15:00,9.77,9.77,9.77,9.77,25900.0,9.77,9.77,9.77,9.77,25900.0
2010-03-08 12:20:00,9.77,9.77,9.77,9.77,36400.0,9.77,9.77,9.77,9.77,36400.0
2010-03-08 12:25:00,9.77,9.78,9.77,9.78,101500.0,9.77,9.78,9.77,9.78,101500.0
2010-03-08 12:30:00,9.78,9.78,9.76,9.76,58100.0,9.78,9.78,9.76,9.76,58100.0
2010-03-08 12:35:00,9.76,9.76,9.76,9.76,17500.0,9.76,9.76,9.76,9.76,17500.0
2010-03-08 12:40:00,9.76,9.76,9.76,9.76,23100.0,9.76,9.76,9.76,9.76,23100.0
2010-03-08 12:45:00,9.76,9.76,9.75,9.76,31500.0,9.76,9.76,9.75,9.76,31500.0
2010-03-08 12:50:00,9.76,9.76,9.76,9.76,22400.0,9.76,9.76,9.76,9.76,22400.0
2010-03-08 12:55:00,9.76,9.76,9.76,9.76,46200.0,9.76,9.76,9.76,9.76,46200.0
2010-03-08 13:00:00,9.76,9.77,9.76,9.76,49700.0,9.76,9.77,9.76,9.76,49700.0
2010-03-08 13:05:00,9.77,9.77,9.76,9.76,34300.0,9.77,9.77,9.76,9.76,34300.0
2010-03-08 13:10:00,9.76,9.77,9.76,9.77,34300.0,9.76,9.77,9.76,9.77,34300.0
2010-03-08 13:15:00,9.76,9.76,9.75,9.76,23100.0,9.76,9.76,9.75,9.76,23100.0
2010-03-08 13:20:00,9.76,9.76,9.76,9.76,29400.0,9.76,9.76,9.76,9.76,29400.0
2010-03-08 13:25:00,9.77,9.77,9.76,9.77,51800.0,9.77,9.77,9.76,9.77,51800.0
2010-03-08 13:30:00,9.76,9.77,9.76,9.77,29400.0,9.76,9.77,9.76,9.77,29400.0
2010-03-08 13:35:00,9.77,9.78,9.76,9.76,109200.0,9.77,9.78,9.76,9.76,109200.0
2010-03-08 13:40:00,9.76,9.77,9.76,9.77,14700.0,9.76,9.77,9.76,9.77,14700.0
2010-03-08 13:45:00,9.77,9.77,9.76,9.76,24500.0,9.77,9.77,9.76,9.76,24500.0
2010-03-08 13:50:00,9.76,9.78,9.76,9.77,53900.0,9.76,9.78,9.76,9.77,53900.0
2010-03-08 13:55:00,9.76,9.78,9.76,9.77,81900.0,9.76,9.78,9.76,9.77,81900.0
2010-03-08 14:00:00,9.77,9.79,9.77,9.79,182000.0,9.77,9.79,9.77,9.79,182000.0
2010-03-08 14:05:00,9.79,9.8,9.79,9.8,60900.0,9.79,9.8,9.79,9.8,60900.0
2010-03-08 14:10:00,9.8,9.81,9.79,9.79,112700.0,9.8,9.81,9.79,9.79,112700.0
2010-03-08 14:15:00,9.8,9.81,9.8,9.8,53200.0,9.8,9.81,9.8,9.8,53200.0
2010-03-08 14:20:00,9.8,9.81,9.8,9.81,18900.0,9.8,9.81,9.8,9.81,18900.0
2010-03-08 14:25:00,9.8,9.82,9.8,9.82,183400.0,9.8,9.82,9.8,9.82,183400.0
2010-03-08 14:30:00,9.82,9.82,9.81,9.82,39900.0,9.82,9.82,9.81,9.82,39900.0
2010-03-08 14:35:00,9.82,9.82,9.81,9.82,24500.0,9.82,9.82,9.81,9.82,24500.0
2010-03-08 14:40:00,9.82,9.82,9.81,9.82,28000.0,9.82,9.82,9.81,9.82,28000.0
2010-03-08 14:45:00,9.82,9.82,9.81,9.82,24500.0,9.82,9.82,9.81,9.82,24500.0
2010-03-08 14:50:00,9.82,9.82,9.81,9.82,37100.0,9.82,9.82,9.81,9.82,37100.0
2010-03-08 14:55:00,9.81,9.82,9.8,9.81,40600.0,9.81,9.82,9.8,9.81,40600.0
2010-03-08 15:00:00,9.81,9.81,9.8,9.81,43400.0,9.81,9.81,9.8,9.81,43400.0
2010-03-08 15:05:00,9.81,9.81,9.8,9.8,49000.0,9.81,9.81,9.8,9.8,49000.0
2010-03-08 15:10:00,9.8,9.8,9.79,9.8,46900.0,9.8,9.8,9.79,9.8,46900.0
2010-03-08 15:15:00,9.8,9.81,9.8,9.8,58100.0,9.8,9.81,9.8,9.8,58100.0
2010-03-08 15:20:00,9.8,9.81,9.79,9.79,72800.0,9.8,9.81,9.79,9.79,72800.0
2010-03-08 15:25:00,9.8,9.8,9.79,9.8,40600.0,9.8,9.8,9.79,9.8,40600.0
2010-03-08 15:30:00,9.8,9.81,9.8,9.8,39200.0,9.8,9.81,9.8,9.8,39200.0
2010-03-08 15:35:00,9.8,9.81,9.8,9.8,46200.0,9.8,9.81,9.8,9.8,46200.0
2010-03-08 15:40:00,9.81,9.82,9.8,9.82,131600.0,9.81,9.82,9.8,9.82,131600.0
2010-03-08 15:45:00,9.82,9.82,9.81,9.81,140000.0,9.82,9.82,9.81,9.81,140000.0
2010-03-08 15:50:00,9.81,9.82,9.81,9.81,207900.0,9.81,9.82,9.81,9.81,207900.0
2010-03-08 15:55:00,9.81,9.81,9.8,9.81,283500.0,9.81,9.81,9.8,9.81,283500.0
2010-03-09 09:30:00,9.78,9.82,9.74,9.81,167300.0,9.78,9.82,9.74,9.81,167300.0
2010-03-09 09:35:00,9.82,9.86,9.82,9.85,79800.0,9.82,9.86,9.82,9.85,79800.0
2010-03-09 09:40:00,9.85,9.93,9.85,9.91,211400.0,9.85,9.93,9.85,9.91,211400.0
2010-03-09 09:45:00,9.91,9.94,9.91,9.94,222600.0,9.91,9.94,9.91,9.94,222600.0
2010-03-09 09:50:00,9.94,9.94,9.9,9.91,52500.0,9.94,9.94,9.9,9.91,52500.0
2010-03-09 09:55:00,9.91,9.92,9.9,9.91,63700.0,9.91,9.92,9.9,9.91,63700.0
2010-03-09 10:00:00,9.92,9.97,9.92,9.97,207200.0,9.92,9.97,9.92,9.97,207200.0
2010-03-09 10:05:00,9.97,9.98,9.95,9.95,103600.0,9.97,9.98,9.95,9.95,103600.0
2010-03-09 10:10:00,9.95,9.99,9.95,9.98,171500.0,9.95,9.99,9.95,9.98,171500.0
2010-03-09 10:15:00,9.98,10.0,9.98,10.0,270900.0,9.98,10.0,9.98,10.0,270900.0
2010-03-09 10:20:00,10.0,10.0,9.99,10.0,287700.0,10.0,10.0,9.99,10.0,287700.0
2010-03-09 10:25:00,9.99,10.06,9.99,10.04,1024800.0,9.99,10.06,9.99,10.04,1024800.0
2010-03-09 10:30:00,10.04,10.06,10.01,10.05,380100.0,10.04,10.06,10.01,10.05,380100.0
2010-03-09 10:35:00,10.05,10.1,10.05,10.09,307300.0,10.05,10.1,10.05,10.09,307300.0
2010-03-09 10:40:00,10.1,10.13,10.07,10.1,296800.0,10.1,10.13,10.07,10.1,296800.0
2010-03-09 10:45:00,10.1,10.12,10.09,10.12,142100.0,10.1,10.12,10.09,10.12,142100.0
2010-03-09 10:50:00,10.13,10.17,10.11,10.16,312200.0,10.13,10.17,10.11,10.16,312200.0
2010-03-09 10:55:00,10.16,10.19,10.12,10.14,436100.0,10.16,10.19,10.12,10.14,436100.0
2010-03-09 11:00:00,10.14,10.14,10.1,10.1,289100.0,10.14,10.14,10.1,10.1,289100.0
2010-03-09 11:05:00,10.1,10.12,10.04,10.05,406000.0,10.1,10.12,10.04,10.05,406000.0
2010-03-09 11:10:00,10.05,10.06,10.04,10.04,253400.0,10.05,10.06,10.04,10.04,253400.0
2010-03-09 11:15:00,10.04,10.06,10.03,10.04,150500.0,10.04,10.06,10.03,10.04,150500.0
2010-03-09 11:20:00,10.05,10.11,10.05,10.11,217000.0,10.05,10.11,10.05,10.11,217000.0
2010-03-09 11:25:00,10.11,10.16,10.11,10.16,202300.0,10.11,10.16,10.11,10.16,202300.0
2010-03-09 11:30:00,10.16,10.16,10.14,10.15,206500.0,10.16,10.16,10.14,10.15,206500.0
2010-03-09 11:35:00,10.15,10.16,10.14,10.15,198100.0,10.15,10.16,10.14,10.15,198100.0
2010-03-09 11:40:00,10.15,10.15,10.14,10.14,202300.0,10.15,10.15,10.14,10.14,202300.0
2010-03-09 11:45:00,10.14,10.16,10.14,10.15,202300.0,10.14,10.16,10.14,10.15,202300.0
2010-03-09 11:50:00,10.15,10.15,10.12,10.14,238700.0,10.15,10.15,10.12,10.14,238700.0
2010-03-09 11:55:00,10.14,10.14,10.09,10.12,151200.0,10.14,10.14,10.09,10.12,151200.0
2010-03-09 12:00:00,10.11,10.13,10.1,10.11,105000.0,10.11,10.13,10.1,10.11,105000.0
2010-03-09 12:05:00,10.11,10.12,10.11,10.12,59500.0,10.11,10.12,10.11,10.12,59500.0
2010-03-09 12:10:00,10.12,10.13,10.11,10.12,105700.0,10.12,10.13,10.11,10.12,105700.0
2010-03-09 12:15:00,10.12,10.12,10.11,10.12,33600.0,10.12,10.12,10.11,10.12,33600.0
2010-03-09 12:20:00,10.12,10.13,10.11,10.12,48300.0,10.12,10.13,10.11,10.12,48300.0
2010-03-09 12:25:00,10.12,10.12,10.11,10.12,28000.0,10.12,10.12,10.11,10.12,28000.0
2010-03-09 12:30:00,10.12,10.12,10.11,10.11,41300.0,10.12,10.12,10.11,10.11,41300.0
2010-03-09 12:35:00,10.11,10.13,10.11,10.13,48300.0,10.11,10.13,10.11,10.13,48300.0
2010-03-09 12:40:00,10.13,10.13,10.12,10.12,39200.0,10.13,10.13,10.12,10.12,39200.0
2010-03-09 12:45:00,10.12,10.12,10.1,10.11,75600.0,10.12,10.12,10.1,10.11,75600.0
2010-03-09 12:50:00,10.11,10.14,10.11,10.14,566300.0,10.11,10.14,10.11,10.14,566300.0
2010-03-09 12:55:00,10.14,10.14,10.13,10.13,35700.0,10.14,10.14,10.13,10.13,35700.0
2010-03-09 13:00:00,10.14,10.14,10.12,10.12,77000.0,10.14,10.14,10.12,10.12,77000.0
2010-03-09 13:05:00,10.12,10.14,10.12,10.14,59500.0,10.12,10.14,10.12,10.14,59500.0
2010-03-09 13:10:00,10.14,10.14,10.12,10.13,109200.0,10.14,10.14,10.12,10.13,109200.0
2010-03-09 13:15:00,10.12,10.13,10.1,10.1,197400.0,10.12,10.13,10.1,10.1,197400.0
2010-03-09 13:20:00,10.09,10.11,10.09,10.1,74900.0,10.09,10.11,10.09,10.1,74900.0
2010-03-09 13:25:00,10.1,10.11,10.1,10.1,82600.0,10.1,10.11,10.1,10.1,82600.0
2010-03-09 13:30:00,10.1,10.11,10.09,10.09,56000.0,10.1,10.11,10.09,10.09,56000.0
2010-03-09 13:35:00,10.09,10.09,10.07,10.07,60900.0,10.09,10.09,10.07,10.07,60900.0
2010-03-09 13:40:00,10.07,10.07,10.06,10.06,122500.0,10.07,10.07,10.06,10.06,122500.0
2010-03-09 13:45:00,10.06,10.07,10.04,10.05,114100.0,10.06,10.07,10.04,10.05,114100.0
2010-03-09 13:50:00,10.05,10.06,10.04,10.05,70700.0,10.05,10.06,10.04,10.05,70700.0
2010-03-09 13:55:00,10.05,10.05,10.02,10.03,98000.0,10.05,10.05,10.02,10.03,98000.0
2010-03-09 14:00:00,10.03,10.03,10.02,10.03,93100.0,10.03,10.03,10.02,10.03,93100.0
2010-03-09 14:05:00,10.03,10.03,10.02,10.02,78400.0,10.03,10.03,10.02,10.02,78400.0
2010-03-09 14:10:00,10.02,10.03,10.01,10.01,61600.0,10.02,10.03,10.01,10.01,61600.0
2010-03-09 14:15:00,10.01,10.02,10.01,10.02,75600.0,10.01,10.02,10.01,10.02,75600.0
2010-03-09 14:20:00,10.01,10.03,10.01,10.01,59500.0,10.01,10.03,10.01,10.01,59500.0
2010-03-09 14:25:00,10.01,10.02,10.0,10.01,77000.0,10.01,10.02,10.0,10.01,77000.0
2010-03-09 14:30:00,10.01,10.02,10.01,10.01,95200.0,10.01,10.02,10.01,10.01,95200.0
2010-03-09 14:35:00,10.01,10.02,9.96,9.98,273700.0,10.01,10.02,9.96,9.98,273700.0
2010-03-09 14:40:00,9.98,9.98,9.95,9.95,203700.0,9.98,9.98,9.95,9.95,203700.0
2010-03-09 14:45:00,9.95,10.0,9.95,9.99,86100.0,9.95,10.0,9.95,9.99,86100.0
2010-03-09 14:50:00,9.99,10.0,9.98,9.99,142100.0,9.99,10.0,9.98,9.99,142100.0
2010-03-09 14:55:00,9.99,10.0,9.97,9.97,58100.0,9.99,10.0,9.97,9.97,58100.0
2010-03-09 15:00:00,9.97,9.97,9.96,9.97,91700.0,9.97,9.97,9.96,9.97,91700.0
2010-03-09 15:05:00,9.97,9.97,9.95,9.95,67900.0,9.97,9.97,9.95,9.95,67900.0
2010-03-09 15:10:00,9.96,9.96,9.95,9.96,109200.0,9.96,9.96,9.95,9.96,109200.0
2010-03-09 15:15:00,9.96,9.96,9.9,9.91,185500.0,9.96,9.96,9.9,9.91,185500.0
2010-03-09 15:20:00,9.91,9.93,9.88,9.89,254100.0,9.91,9.93,9.88,9.89,254100.0
2010-03-09 15:25:00,9.89,9.94,9.88,9.94,180600.0,9.89,9.94,9.88,9.94,180600.0
2010-03-09 15:30:00,9.93,9.93,9.91,9.93,172900.0,9.93,9.93,9.91,9.93,172900.0
2010-03-09 15:35:00,9.93,9.97,9.93,9.97,249200.0,9.93,9.97,9.93,9.97,249200.0
2010-03-09 15:40:00,9.97,9.98,9.97,9.98,461300.0,9.97,9.98,9.97,9.98,461300.0
2010-03-09 15:45:00,9.98,10.0,9.97,10.0,428400.0,9.98,10.0,9.97,10.0,428400.0
2010-03-09 15:50:00,10.0,10.01,9.98,9.99,301000.0,10.0,10.01,9.98,9.99,301000.0
2010-03-09 15:55:00,9.99,10.0,9.98,9.99,343700.0,9.99,10.0,9.98,9.99,343700.0
2010-03-10 09:30:00,10.04,10.13,10.03,10.09,270900.0,10.04,10.13,10.03,10.09,270900.0
2010-03-10 09:35:00,10.08,10.09,10.01,10.04,93100.0,10.08,10.09,10.01,10.04,93100.0
2010-03-10 09:40:00,10.04,10.1,10.04,10.1,60900.0,10.04,10.1,10.04,10.1,60900.0
2010-03-10 09:45:00,10.1,10.1,10.08,10.09,95900.0,10.1,10.1,10.08,10.09,95900.0
2010-03-10 09:50:00,10.1,10.1,10.06,10.06,125300.0,10.1,10.1,10.06,10.06,125300.0
2010-03-10 09:55:00,10.05,10.07,10.03,10.07,114100.0,10.05,10.07,10.03,10.07,114100.0
2010-03-10 10:00:00,10.07,10.14,10.07,10.11,142800.0,10.07,10.14,10.07,10.11,142800.0
2010-03-10 10:05:00,10.11,10.13,10.09,10.11,61600.0,10.11,10.13,10.09,10.11,61600.0
2010-03-10 10:10:00,10.12,10.15,10.12,10.15,125300.0,10.12,10.15,10.12,10.15,125300.0
2010-03-10 10:15:00,10.15,10.16,10.12,10.14,132300.0,10.15,10.16,10.12,10.14,132300.0
2010-03-10 10:20:00,10.15,10.15,10.1,10.1,77700.0,10.15,10.15,10.1,10.1,77700.0
2010-03-10 10:25:00,10.1,10.12,10.1,10.12,42700.0,10.1,10.12,10.1,10.12,42700.0
2010-03-10 10:30:00,10.12,10.16,10.11,10.16,109200.0,10.12,10.16,10.11,10.16,109200.0
2010-03-10 10:35:00,10.16,10.17,10.14,10.15,184800.0,10.16,10.17,10.14,10.15,184800.0
2010-03-10 10:40:00,10.15,10.15,10.13,10.14,53200.0,10.15,10.15,10.13,10.14,53200.0
2010-03-10 10:45:00,10.14,10.15,10.12,10.12,63700.0,10.14,10.15,10.12,10.12,63700.0
2010-03-10 10:50:00,10.13,10.13,10.12,10.13,61600.0,10.13,10.13,10.12,10.13,61600.0
2010-03-10 10:55:00,10.13,10.14,10.13,10.14,65100.0,10.13,10.14,10.13,10.14,65100.0
2010-03-10 11:00:00,10.14,10.17,10.14,10.16,54600.0,10.14,10.17,10.14,10.16,54600.0
2010-03-10 11:05:00,10.16,10.16,10.13,10.15,49700.0,10.16,10.16,10.13,10.15,49700.0
2010-03-10 11:10:00,10.15,10.15,10.13,10.13,62300.0,10.15,10.15,10.13,10.13,62300.0
2010-03-10 11:15:00,10.13,10.15,10.13,10.14,47600.0,10.13,10.15,10.13,10.14,47600.0
2010-03-10 11:20:00,10.14,10.16,10.14,10.15,46900.0,10.14,10.16,10.14,10.15,46900.0
2010-03-10 11:25:00,10.15,10.15,10.14,10.14,49700.0,10.15,10.15,10.14,10.14,49700.0
2010-03-10 11:30:00,10.13,10.15,10.13,10.15,110600.0,10.13,10.15,10.13,10.15,110600.0
2010-03-10 11:35:00,10.15,10.15,10.14,10.15,77000.0,10.15,10.15,10.14,10.15,77000.0
2010-03-10 11:40:00,10.15,10.15,10.14,10.15,61600.0,10.15,10.15,10.14,10.15,61600.0
2010-03-10 11:45:00,10.15,10.16,10.15,10.15,58800.0,10.15,10.16,10.15,10.15,58800.0
2010-03-10 11:50:00,10.15,10.16,10.15,10.15,46200.0,10.15,10.16,10.15,10.15,46200.0
2010-03-10 11:55:00,10.15,10.16,10.15,10.16,40600.0,10.15,10.16,10.15,10.16,40600.0
2010-03-10 12:00:00,10.16,10.21,10.16,10.19,186900.0,10.16,10.21,10.16,10.19,186900.0
2010-03-10 12:05:00,10.19,10.22,10.18,10.18,310100.0,10.19,10.22,10.18,10.18,310100.0
2010-03-10 12:10:00,10.18,10.18,10.16,10.17,102900.0,10.18,10.18,10.16,10.17,102900.0
2010-03-10 12:15:00,10.17,10.17,10.15,10.16,121100.0,10.17,10.17,10.15,10.16,121100.0
2010-03-10 12:20:00,10.16,10.17,10.16,10.16,25900.0,10.16,10.17,10.16,10.16,25900.0
2010-03-10 12:25:00,10.15,10.16,10.13,10.13,70000.0,10.15,10.16,10.13,10.13,70000.0
2010-03-10 12:30:00,10.13,10.15,10.13,10.14,41300.0,10.13,10.15,10.13,10.14,41300.0
2010-03-10 12:35:00,10.14,10.16,10.14,10.16,35000.0,10.14,10.16,10.14,10.16,35000.0
2010-03-10 12:40:00,10.16,10.16,10.13,10.13,69300.0,10.16,10.16,10.13,10.13,69300.0
2010-03-10 12:45:00,10.13,10.16,10.13,10.16,47600.0,10.13,10.16,10.13,10.16,47600.0
2010-03-10 12:50:00,10.16,10.16,10.15,10.16,39200.0,10.16,10.16,10.15,10.16,39200.0
2010-03-10 12:55:00,10.15,10.16,10.14,10.16,65100.0,10.15,10.16,10.14,10.16,65100.0
2010-03-10 13:00:00,10.15,10.16,10.15,10.15,16800.0,10.15,10.16,10.15,10.15,16800.0
2010-03-10 13:05:00,10.16,10.16,10.15,10.16,26600.0,10.16,10.16,10.15,10.16,26600.0
2010-03-10 13:10:00,10.16,10.16,10.15,10.16,58800.0,10.16,10.16,10.15,10.16,58800.0
2010-03-10 13:15:00,10.16,10.18,10.16,10.17,53200.0,10.16,10.18,10.16,10.17,53200.0
2010-03-10 13:20:00,10.16,10.17,10.16,10.16,29400.0,10.16,10.17,10.16,10.16,29400.0
2010-03-10 13:25:00,10.16,10.16,10.15,10.16,32900.0,10.16,10.16,10.15,10.16,32900.0
2010-03-10 13:30:00,10.16,10.16,10.15,10.16,14700.0,10.16,10.16,10.15,10.16,14700.0
2010-03-10 13:35:00,10.16,10.16,10.15,10.15,32200.0,10.16,10.16,10.15,10.15,32200.0
2010-03-10 13:40:00,10.15,10.17,10.15,10.17,33600.0,10.15,10.17,10.15,10.17,33600.0
2010-03-10 13:45:00,10.16,10.16,10.15,10.15,50400.0,10.16,10.16,10.15,10.15,50400.0
2010-03-10 13:50:00,10.15,10.15,10.13,10.14,63000.0,10.15,10.15,10.13,10.14,63000.0
2010-03-10 13:55:00,10.14,10.14,10.13,10.14,46200.0,10.14,10.14,10.13,10.14,46200.0
2010-03-10 14:00:00,10.13,10.14,10.13,10.14,84700.0,10.13,10.14,10.13,10.14,84700.0
2010-03-10 14:05:00,10.14,10.16,10.14,10.16,30100.0,10.14,10.16,10.14,10.16,30100.0
2010-03-10 14:10:00,10.16,10.16,10.15,10.16,50400.0,10.16,10.16,10.15,10.16,50400.0
2010-03-10 14:15:00,10.16,10.18,10.16,10.18,45500.0,10.16,10.18,10.16,10.18,45500.0
2010-03-10 14:20:00,10.18,10.18,10.15,10.16,76300.0,10.18,10.18,10.15,10.16,76300.0
2010-03-10 14:25:00,10.16,10.18,10.16,10.18,47600.0,10.16,10.18,10.16,10.18,47600.0
2010-03-10 14:30:00,10.18,10.19,10.18,10.19,74200.0,10.18,10.19,10.18,10.19,74200.0
2010-03-10 14:35:00,10.19,10.2,10.19,10.19,46900.0,10.19,10.2,10.19,10.19,46900.0
2010-03-10 14:40:00,10.19,10.21,10.19,10.21,86100.0,10.19,10.21,10.19,10.21,86100.0
2010-03-10 14:45:00,10.21,10.21,10.19,10.19,98000.0,10.21,10.21,10.19,10.19,98000.0
2010-03-10 14:50:00,10.19,10.19,10.17,10.18,79100.0,10.19,10.19,10.17,10.18,79100.0
2010-03-10 14:55:00,10.18,10.19,10.17,10.18,86800.0,10.18,10.19,10.17,10.18,86800.0
2010-03-10 15:00:00,10.17,10.19,10.17,10.18,70000.0,10.17,10.19,10.17,10.18,70000.0
2010-03-10 15:05:00,10.17,10.19,10.16,10.19,110600.0,10.17,10.19,10.16,10.19,110600.0
2010-03-10 15:10:00,10.19,10.19,10.18,10.19,44800.0,10.19,10.19,10.18,10.19,44800.0
2010-03-10 15:15:00,10.18,10.19,10.17,10.17,89600.0,10.18,10.19,10.17,10.17,89600.0
2010-03-10 15:20:00,10.17,10.17,10.15,10.16,107800.0,10.17,10.17,10.15,10.16,107800.0
2010-03-10 15:25:00,10.17,10.17,10.15,10.15,94500.0,10.17,10.17,10.15,10.15,94500.0
2010-03-10 15:30:00,10.15,10.15,10.13,10.13,192500.0,10.15,10.15,10.13,10.13,192500.0
2010-03-10 15:35:00,10.13,10.14,10.13,10.13,153300.0,10.13,10.14,10.13,10.13,153300.0
2010-03-10 15:40:00,10.13,10.13,10.12,10.12,207200.0,10.13,10.13,10.12,10.12,207200.0
2010-03-10 15:45:00,10.12,10.14,10.12,10.14,252000.0,10.12,10.14,10.12,10.14,252000.0
2010-03-10 15:50:00,10.14,10.17,10.14,10.16,432600.0,10.14,10.17,10.14,10.16,432600.0
2010-03-10 15:55:00,10.16,10.19,10.16,10.18,611100.0,10.16,10.19,10.16,10.18,611100.0
2010-03-11 09:30:00,10.16,10.19,10.14,10.18,281400.0,10.16,10.19,10.14,10.18,281400.0
2010-03-11 09:35:00,10.18,10.21,10.18,10.18,101500.0,10.18,10.21,10.18,10.18,101500.0
2010-03-11 09:40:00,10.18,10.18,10.16,10.17,62300.0,10.18,10.18,10.16,10.17,62300.0
2010-03-11 09:45:00,10.17,10.17,10.11,10.11,127400.0,10.17,10.17,10.11,10.11,127400.0
2010-03-11 09:50:00,10.11,10.13,10.06,10.11,243600.0,10.11,10.13,10.06,10.11,243600.0
2010-03-11 09:55:00,10.12,10.13,10.11,10.11,82600.0,10.12,10.13,10.11,10.11,82600.0
2010-03-11 10:00:00,10.11,10.13,10.1,10.12,150500.0,10.11,10.13,10.1,10.12,150500.0
2010-03-11 10:05:00,10.13,10.18,10.13,10.14,123200.0,10.13,10.18,10.13,10.14,123200.0
2010-03-11 10:10:00,10.14,10.14,10.11,10.14,72800.0,10.14,10.14,10.11,10.14,72800.0
2010-03-11 10:15:00,10.14,10.15,10.13,10.13,55300.0,10.14,10.15,10.13,10.13,55300.0
2010-03-11 10:20:00,10.13,10.14,10.11,10.11,49700.0,10.13,10.14,10.11,10.11,49700.0
2010-03-11 10:25:00,10.11,10.16,10.1,10.11,84000.0,10.11,10.16,10.1,10.11,84000.0
2010-03-11 10:30:00,10.11,10.12,10.1,10.1,69300.0,10.11,10.12,10.1,10.1,69300.0
2010-03-11 10:35:00,10.11,10.11,10.09,10.11,105000.0,10.11,10.11,10.09,10.11,105000.0
2010-03-11 10:40:00,10.11,10.14,10.11,10.12,293300.0,10.11,10.14,10.11,10.12,293300.0
2010-03-11 10:45:00,10.12,10.15,10.11,10.15,115500.0,10.12,10.15,10.11,10.15,115500.0
2010-03-11 10:50:00,10.16,10.19,10.16,10.16,100800.0,10.16,10.19,10.16,10.16,100800.0
2010-03-11 10:55:00,10.16,10.18,10.16,10.18,39900.0,10.16,10.18,10.16,10.18,39900.0
2010-03-11 11:00:00,10.19,10.2,10.17,10.17,87500.0,10.19,10.2,10.17,10.17,87500.0
2010-03-11 11:05:00,10.17,10.21,10.17,10.21,60200.0,10.17,10.21,10.17,10.21,60200.0
2010-03-11 11:10:00,10.21,10.23,10.21,10.21,106400.0,10.21,10.23,10.21,10.21,106400.0
2010-03-11 11:15:00,10.21,10.21,10.19,10.19,51100.0,10.21,10.21,10.19,10.19,51100.0
2010-03-11 11:20:00,10.19,10.2,10.19,10.19,13300.0,10.19,10.2,10.19,10.19,13300.0
2010-03-11 11:25:00,10.19,10.19,10.18,10.19,31500.0,10.19,10.19,10.18,10.19,31500.0
2010-03-11 11:30:00,10.19,10.2,10.17,10.17,54600.0,10.19,10.2,10.17,10.17,54600.0
2010-03-11 11:35:00,10.17,10.17,10.15,10.15,18200.0,10.17,10.17,10.15,10.15,18200.0
2010-03-11 11:40:00,10.15,10.15,10.14,10.15,34300.0,10.15,10.15,10.14,10.15,34300.0
2010-03-11 11:45:00,10.14,10.19,10.14,10.19,18200.0,10.14,10.19,10.14,10.19,18200.0
2010-03-11 11:50:00,10.18,10.2,10.18,10.2,35000.0,10.18,10.2,10.18,10.2,35000.0
2010-03-11 11:55:00,10.2,10.21,10.2,10.21,44100.0,10.2,10.21,10.2,10.21,44100.0
2010-03-11 12:00:00,10.21,10.22,10.2,10.21,56700.0,10.21,10.22,10.2,10.21,56700.0
2010-03-11 12:05:00,10.21,10.21,10.19,10.2,33600.0,10.21,10.21,10.19,10.2,33600.0
2010-03-11 12:10:00,10.2,10.21,10.19,10.2,53200.0,10.2,10.21,10.19,10.2,53200.0
2010-03-11 12:15:00,10.2,10.21,10.2,10.21,43400.0,10.2,10.21,10.2,10.21,43400.0
2010-03-11 12:20:00,10.21,10.21,10.19,10.19,43400.0,10.21,10.21,10.19,10.19,43400.0
2010-03-11 12:25:00,10.2,10.2,10.18,10.18,44100.0,10.2,10.2,10.18,10.18,44100.0
2010-03-11 12:30:00,10.18,10.19,10.18,10.19,30800.0,10.18,10.19,10.18,10.19,30800.0
2010-03-11 12:35:00,10.2,10.22,10.2,10.22,30100.0,10.2,10.22,10.2,10.22,30100.0
2010-03-11 12:40:00,10.22,10.22,10.21,10.21,21700.0,10.22,10.22,10.21,10.21,21700.0
2010-03-11 12:45:00,10.21,10.22,10.21,10.21,29400.0,10.21,10.22,10.21,10.21,29400.0
2010-03-11 12:50:00,10.21,10.21,10.19,10.19,54600.0,10.21,10.21,10.19,10.19,54600.0
2010-03-11 12:55:00,10.19,10.19,10.17,10.18,67900.0,10.19,10.19,10.17,10.18,67900.0
2010-03-11 13:00:00,10.18,10.18,10.17,10.18,63000.0,10.18,10.18,10.17,10.18,63000.0
2010-03-11 13:05:00,10.19,10.19,10.18,10.18,30100.0,10.19,10.19,10.18,10.18,30100.0
2010-03-11 13:10:00,10.18,10.18,10.17,10.17,34300.0,10.18,10.18,10.17,10.17,34300.0
2010-03-11 13:15:00,10.17,10.17,10.16,10.16,46200.0,10.17,10.17,10.16,10.16,46200.0
2010-03-11 13:20:00,10.16,10.16,10.13,10.13,223300.0,10.16,10.16,10.13,10.13,223300.0
2010-03-11 13:25:00,10.14,10.16,10.13,10.15,74200.0,10.14,10.16,10.13,10.15,74200.0
2010-03-11 13:30:00,10.15,10.17,10.14,10.17,184800.0,10.15,10.17,10.14,10.17,184800.0
2010-03-11 13:35:00,10.17,10.17,10.16,10.16,184100.0,10.17,10.17,10.16,10.16,184100.0
2010-03-11 13:40:00,10.16,10.16,10.14,10.14,150500.0,10.16,10.16,10.14,10.14,150500.0
2010-03-11 13:45:00,10.15,10.15,10.14,10.15,133000.0,10.15,10.15,10.14,10.15,133000.0
2010-03-11 13:50:00,10.15,10.15,10.14,10.14,249200.0,10.15,10.15,10.14,10.14,249200.0
2010-03-11 13:55:00,10.14,10.14,10.1,10.1,119000.0,10.14,10.14,10.1,10.1,119000.0
2010-03-11 14:00:00,10.11,10.11,10.09,10.11,179900.0,10.11,10.11,10.09,10.11,179900.0
2010-03-11 14:05:00,10.11,10.11,10.09,10.09,39900.0,10.11,10.11,10.09,10.09,39900.0
2010-03-11 14:10:00,10.1,10.1,10.08,10.08,69300.0,10.1,10.1,10.08,10.08,69300.0
2010-03-11 14:15:00,10.09,10.09,10.07,10.07,82600.0,10.09,10.09,10.07,10.07,82600.0
2010-03-11 14:20:00,10.07,10.1,10.07,10.1,47600.0,10.07,10.1,10.07,10.1,47600.0
2010-03-11 14:25:00,10.11,10.11,10.09,10.1,81200.0,10.11,10.11,10.09,10.1,81200.0
2010-03-11 14:30:00,10.1,10.11,10.1,10.1,37800.0,10.1,10.11,10.1,10.1,37800.0
2010-03-11 14:35:00,10.11,10.11,10.09,10.11,142100.0,10.11,10.11,10.09,10.11,142100.0
2010-03-11 14:40:00,10.11,10.12,10.11,10.12,181300.0,10.11,10.12,10.11,10.12,181300.0
2010-03-11 14:45:00,10.12,10.13,10.11,10.13,116900.0,10.12,10.13,10.11,10.13,116900.0
2010-03-11 14:50:00,10.13,10.14,10.12,10.13,60900.0,10.13,10.14,10.12,10.13,60900.0
2010-03-11 14:55:00,10.13,10.14,10.13,10.14,134400.0,10.13,10.14,10.13,10.14,134400.0
2010-03-11 15:00:00,10.14,10.14,10.14,10.14,181300.0,10.14,10.14,10.14,10.14,181300.0
2010-03-11 15:05:00,10.14,10.17,10.14,10.17,100100.0,10.14,10.17,10.14,10.17,100100.0
2010-03-11 15:10:00,10.17,10.17,10.16,10.17,180600.0,10.17,10.17,10.16,10.17,180600.0
2010-03-11 15:15:00,10.17,10.17,10.16,10.17,100100.0,10.17,10.17,10.16,10.17,100100.0
2010-03-11 15:20:00,10.17,10.17,10.15,10.16,40600.0,10.17,10.17,10.15,10.16,40600.0
2010-03-11 15:25:00,10.16,10.16,10.15,10.16,77000.0,10.16,10.16,10.15,10.16,77000.0
2010-03-11 15:30:00,10.16,10.16,10.15,10.16,48300.0,10.16,10.16,10.15,10.16,48300.0
2010-03-11 15:35:00,10.16,10.17,10.16,10.17,177800.0,10.16,10.17,10.16,10.17,177800.0
2010-03-11 15:40:00,10.17,10.17,10.16,10.17,284200.0,10.17,10.17,10.16,10.17,284200.0
2010-03-11 15:45:00,10.17,10.17,10.17,10.17,469700.0,10.17,10.17,10.17,10.17,469700.0
2010-03-11 15:50:00,10.17,10.17,10.16,10.17,273000.0,10.17,10.17,10.16,10.17,273000.0
2010-03-11 15:55:00,10.17,10.17,10.17,10.17,244300.0,10.17,10.17,10.17,10.17,244300.0
2010-03-12 09:30:00,10.02,10.07,9.96,10.01,646800.0,10.02,10.07,9.96,10.01,646800.0
2010-03-12 09:35:00,10.03,10.05,9.99,10.01,204400.0,10.03,10.05,9.99,10.01,204400.0
2010-03-12 09:40:00,10.01,10.01,9.97,9.97,186900.0,10.01,10.01,9.97,9.97,186900.0
2010-03-12 09:45:00,9.97,10.02,9.94,9.97,322700.0,9.97,10.02,9.94,9.97,322700.0
2010-03-12 09:50:00,9.97,10.01,9.97,9.98,389200.0,9.97,10.01,9.97,9.98,389200.0
2010-03-12 09:55:00,9.97,10.0,9.96,10.0,349300.0,9.97,10.0,9.96,10.0,349300.0
2010-03-12 10:00:00,10.0,10.0,9.94,9.94,359100.0,10.0,10.0,9.94,9.94,359100.0
2010-03-12 10:05:00,9.94,9.97,9.92,9.95,250600.0,9.94,9.97,9.92,9.95,250600.0
2010-03-12 10:10:00,9.96,9.96,9.94,9.95,97300.0,9.96,9.96,9.94,9.95,97300.0
2010-03-12 10:15:00,9.95,9.96,9.91,9.94,136500.0,9.95,9.96,9.91,9.94,136500.0
2010-03-12 10:20:00,9.93,10.0,9.93,9.99,133700.0,9.93,10.0,9.93,9.99,133700.0
2010-03-12 10:25:00,9.99,10.0,9.97,9.99,93100.0,9.99,10.0,9.97,9.99,93100.0
2010-03-12 10:30:00,10.0,10.0,9.97,9.98,77000.0,10.0,10.0,9.97,9.98,77000.0
2010-03-12 10:35:00,9.97,9.98,9.94,9.96,226100.0,9.97,9.98,9.94,9.96,226100.0
2010-03-12 10:40:00,9.95,9.96,9.94,9.96,54600.0,9.95,9.96,9.94,9.96,54600.0
2010-03-12 10:45:00,9.95,9.96,9.94,9.95,42000.0,9.95,9.96,9.94,9.95,42000.0
2010-03-12 10:50:00,9.95,9.95,9.94,9.94,68600.0,9.95,9.95,9.94,9.94,68600.0
2010-03-12 10:55:00,9.94,9.95,9.93,9.93,85400.0,9.94,9.95,9.93,9.93,85400.0
2010-03-12 11:00:00,9.93,9.95,9.93,9.94,91000.0,9.93,9.95,9.93,9.94,91000.0
2010-03-12 11:05:00,9.94,9.94,9.94,9.94,105700.0,9.94,9.94,9.94,9.94,105700.0
2010-03-12 11:10:00,9.94,9.98,9.94,9.98,455700.0,9.94,9.98,9.94,9.98,455700.0
2010-03-12 11:15:00,9.98,10.0,9.98,9.99,107800.0,9.98,10.0,9.98,9.99,107800.0
2010-03-12 11:20:00,9.99,10.0,9.99,9.99,79100.0,9.99,10.0,9.99,9.99,79100.0
2010-03-12 11:25:00,9.99,10.0,9.99,10.0,60200.0,9.99,10.0,9.99,10.0,60200.0
2010-03-12 11:30:00,10.0,10.0,9.95,9.95,150500.0,10.0,10.0,9.95,9.95,150500.0
2010-03-12 11:35:00,9.96,9.96,9.93,9.93,102200.0,9.96,9.96,9.93,9.93,102200.0
2010-03-12 11:40:00,9.93,9.93,9.9,9.91,223300.0,9.93,9.93,9.9,9.91,223300.0
2010-03-12 11:45:00,9.91,9.95,9.9,9.94,137900.0,9.91,9.95,9.9,9.94,137900.0
2010-03-12 11:50:00,9.95,9.95,9.92,9.93,56700.0,9.95,9.95,9.92,9.93,56700.0
2010-03-12 11:55:00,9.93,9.96,9.93,9.96,64400.0,9.93,9.96,9.93,9.96,64400.0
2010-03-12 12:00:00,9.96,9.99,9.95,9.98,42700.0,9.96,9.99,9.95,9.98,42700.0
2010-03-12 12:05:00,9.99,9.99,9.97,9.99,61600.0,9.99,9.99,9.97,9.99,61600.0
2010-03-12 12:10:00,9.99,10.0,9.99,9.99,41300.0,9.99,10.0,9.99,9.99,41300.0
2010-03-12 12:15:00,9.99,9.99,9.96,9.97,65800.0,9.99,9.99,9.96,9.97,65800.0
2010-03-12 12:20:00,9.97,9.99,9.97,9.99,39900.0,9.97,9.99,9.97,9.99,39900.0
2010-03-12 12:25:00,9.99,9.99,9.97,9.98,37800.0,9.99,9.99,9.97,9.98,37800.0
2010-03-12 12:30:00,9.98,9.98,9.94,9.94,89600.0,9.98,9.98,9.94,9.94,89600.0
2010-03-12 12:35:00,9.94,9.97,9.94,9.97,97300.0,9.94,9.97,9.94,9.97,97300.0
2010-03-12 12:40:00,9.97,9.98,9.97,9.97,31500.0,9.97,9.98,9.97,9.97,31500.0
2010-03-12 12:45:00,9.97,9.99,9.97,9.99,30100.0,9.97,9.99,9.97,9.99,30100.0
2010-03-12 12:50:00,9.99,9.99,9.97,9.97,46900.0,9.99,9.99,9.97,9.97,46900.0
2010-03-12 12:55:00,9.97,10.0,9.97,9.99,61600.0,9.97,10.0,9.97,9.99,61600.0
2010-03-12 13:00:00,9.99,10.0,9.98,10.0,27300.0,9.99,10.0,9.98,10.0,27300.0
2010-03-12 13:05:00,10.0,10.0,9.99,9.99,32200.0,10.0,10.0,9.99,9.99,32200.0
2010-03-12 13:10:00,9.99,9.99,9.99,9.99,19600.0,9.99,9.99,9.99,9.99,19600.0
2010-03-12 13:15:00,9.99,10.0,9.99,9.99,30800.0,9.99,10.0,9.99,9.99,30800.0
2010-03-12 13:20:00,9.99,9.99,9.98,9.99,16100.0,9.99,9.99,9.98,9.99,16100.0
2010-03-12 13:25:00,9.99,10.0,9.99,9.99,27300.0,9.99,10.0,9.99,9.99,27300.0
2010-03-12 13:30:00,9.99,9.99,9.99,9.99,7000.0,9.99,9.99,9.99,9.99,7000.0
2010-03-12 13:35:00,9.99,10.0,9.99,10.0,31500.0,9.99,10.0,9.99,10.0,31500.0
2010-03-12 13:40:00,10.0,10.0,9.99,9.99,74200.0,10.0,10.0,9.99,9.99,74200.0
2010-03-12 13:45:00,9.99,10.0,9.99,9.99,23100.0,9.99,10.0,9.99,9.99,23100.0
2010-03-12 13:50:00,9.99,9.99,9.98,9.98,44100.0,9.99,9.99,9.98,9.98,44100.0
2010-03-12 13:55:00,9.98,10.0,9.98,10.0,41300.0,9.98,10.0,9.98,10.0,41300.0
2010-03-12 14:00:00,10.0,10.0,9.99,9.99,46900.0,10.0,10.0,9.99,9.99,46900.0
2010-03-12 14:05:00,9.99,9.99,9.99,9.99,42700.0,9.99,9.99,9.99,9.99,42700.0
2010-03-12 14:10:00,9.99,9.99,9.98,9.98,42000.0,9.99,9.99,9.98,9.98,42000.0
2010-03-12 14:15:00,9.98,10.0,9.98,9.99,65800.0,9.98,10.0,9.98,9.99,65800.0
2010-03-12 14:20:00,10.0,10.0,9.99,10.0,42700.0,10.0,10.0,9.99,10.0,42700.0
2010-03-12 14:25:00,10.0,10.0,9.99,9.99,35700.0,10.0,10.0,9.99,9.99,35700.0
2010-03-12 14:30:00,9.99,10.0,9.99,9.99,62300.0,9.99,10.0,9.99,9.99,62300.0
2010-03-12 14:35:00,9.99,9.99,9.98,9.98,73500.0,9.99,9.99,9.98,9.98,73500.0
2010-03-12 14:40:00,9.98,9.99,9.98,9.99,62300.0,9.98,9.99,9.98,9.99,62300.0
2010-03-12 14:45:00,9.99,10.0,9.99,10.0,25900.0,9.99,10.0,9.99,10.0,25900.0
2010-03-12 14:50:00,10.0,10.0,9.99,10.0,83300.0,10.0,10.0,9.99,10.0,83300.0
2010-03-12 14:55:00,10.0,10.0,9.99,10.0,50400.0,10.0,10.0,9.99,10.0,50400.0
2010-03-12 15:00:00,10.0,10.0,9.99,9.99,50400.0,10.0,10.0,9.99,9.99,50400.0
2010-03-12 15:05:00,9.99,9.99,9.99,9.99,57400.0,9.99,9.99,9.99,9.99,57400.0
2010-03-12 15:10:00,9.99,9.99,9.99,9.99,67900.0,9.99,9.99,9.99,9.99,67900.0
2010-03-12 15:15:00,9.99,9.99,9.97,9.98,122500.0,9.99,9.99,9.97,9.98,122500.0
2010-03-12 15:20:00,9.98,10.0,9.97,9.99,60200.0,9.98,10.0,9.97,9.99,60200.0
2010-03-12 15:25:00,9.99,10.0,9.99,9.99,80500.0,9.99,10.0,9.99,9.99,80500.0
2010-03-12 15:30:00,9.99,10.0,9.98,9.99,79100.0,9.99,10.0,9.98,9.99,79100.0
2010-03-12 15:35:00,9.99,9.99,9.99,9.99,96600.0,9.99,9.99,9.99,9.99,96600.0
2010-03-12 15:40:00,9.99,9.99,9.99,9.99,142800.0,9.99,9.99,9.99,9.99,142800.0
2010-03-12 15:45:00,9.99,9.99,9.97,9.98,292600.0,9.99,9.99,9.97,9.98,292600.0
2010-03-12 15:50:00,9.98,9.99,9.95,9.98,349300.0,9.98,9.99,9.95,9.98,349300.0
2010-03-12 15:55:00,9.98,10.0,9.97,10.0,339500.0,9.98,10.0,9.97,10.0,339500.0
2010-03-15 09:30:00,10.0,10.0,9.95,9.96,135100.0,10.0,10.0,9.95,9.96,135100.0
2010-03-15 09:35:00,9.97,9.98,9.96,9.97,74200.0,9.97,9.98,9.96,9.97,74200.0
2010-03-15 09:40:00,9.98,9.99,9.97,9.98,83300.0,9.98,9.99,9.97,9.98,83300.0
2010-03-15 09:45:00,9.98,9.99,9.97,9.98,85400.0,9.98,9.99,9.97,9.98,85400.0
2010-03-15 09:50:00,9.98,9.98,9.9,9.91,88200.0,9.98,9.98,9.9,9.91,88200.0
2010-03-15 09:55:00,9.91,9.93,9.9,9.91,72100.0,9.91,9.93,9.9,9.91,72100.0
2010-03-15 10:00:00,9.9,9.93,9.88,9.93,102900.0,9.9,9.93,9.88,9.93,102900.0
2010-03-15 10:05:00,9.93,9.97,9.93,9.94,95200.0,9.93,9.97,9.93,9.94,95200.0
2010-03-15 10:10:00,9.95,9.96,9.91,9.91,77700.0,9.95,9.96,9.91,9.91,77700.0
2010-03-15 10:15:00,9.93,9.93,9.89,9.92,40600.0,9.93,9.93,9.89,9.92,40600.0
2010-03-15 10:20:00,9.93,9.94,9.92,9.93,209300.0,9.93,9.94,9.92,9.93,209300.0
2010-03-15 10:25:00,9.93,9.93,9.9,9.92,32900.0,9.93,9.93,9.9,9.92,32900.0
2010-03-15 10:30:00,9.93,9.93,9.91,9.92,77000.0,9.93,9.93,9.91,9.92,77000.0
2010-03-15 10:35:00,9.93,9.93,9.92,9.93,37100.0,9.93,9.93,9.92,9.93,37100.0
2010-03-15 10:40:00,9.93,9.94,9.93,9.94,28000.0,9.93,9.94,9.93,9.94,28000.0
2010-03-15 10:45:00,9.93,9.93,9.91,9.91,29400.0,9.93,9.93,9.91,9.91,29400.0
2010-03-15 10:50:00,9.9,9.93,9.9,9.91,30100.0,9.9,9.93,9.9,9.91,30100.0
2010-03-15 10:55:00,9.91,9.92,9.88,9.89,52500.0,9.91,9.92,9.88,9.89,52500.0
2010-03-15 11:00:00,9.89,9.91,9.89,9.9,35000.0,9.89,9.91,9.89,9.9,35000.0
2010-03-15 11:05:00,9.9,9.9,9.88,9.89,44100.0,9.9,9.9,9.88,9.89,44100.0
2010-03-15 11:10:00,9.89,9.91,9.89,9.89,51800.0,9.89,9.91,9.89,9.89,51800.0
2010-03-15 11:15:00,9.89,9.91,9.88,9.91,57400.0,9.89,9.91,9.88,9.91,57400.0
2010-03-15 11:20:00,9.91,9.92,9.9,9.92,85400.0,9.91,9.92,9.9,9.92,85400.0
2010-03-15 11:25:00,9.92,9.93,9.92,9.93,63700.0,9.92,9.93,9.92,9.93,63700.0
2010-03-15 11:30:00,9.93,9.94,9.91,9.94,86100.0,9.93,9.94,9.91,9.94,86100.0
2010-03-15 11:35:00,9.94,9.94,9.91,9.93,34300.0,9.94,9.94,9.91,9.93,34300.0
2010-03-15 11:40:00,9.93,9.93,9.91,9.92,41300.0,9.93,9.93,9.91,9.92,41300.0
2010-03-15 11:45:00,9.92,9.93,9.91,9.93,20300.0,9.92,9.93,9.91,9.93,20300.0
2010-03-15 11:50:00,9.93,9.95,9.93,9.95,72100.0,9.93,9.95,9.93,9.95,72100.0
2010-03-15 11:55:00,9.95,9.96,9.93,9.95,31500.0,9.95,9.96,9.93,9.95,31500.0
2010-03-15 12:00:00,9.95,9.95,9.94,9.94,61600.0,9.95,9.95,9.94,9.94,61600.0
2010-03-15 12:05:00,9.94,9.95,9.94,9.95,47600.0,9.94,9.95,9.94,9.95,47600.0
2010-03-15 12:10:00,9.95,9.96,9.95,9.95,92400.0,9.95,9.96,9.95,9.95,92400.0
2010-03-15 12:15:00,9.95,9.97,9.95,9.96,38500.0,9.95,9.97,9.95,9.96,38500.0
2010-03-15 12:20:00,9.96,9.96,9.96,9.96,9100.0,9.96,9.96,9.96,9.96,9100.0
2010-03-15 12:25:00,9.96,9.97,9.95,9.95,37100.0,9.96,9.97,9.95,9.95,37100.0
2010-03-15 12:30:00,9.95,9.95,9.93,9.94,30800.0,9.95,9.95,9.93,9.94,30800.0
2010-03-15 12:35:00,9.95,9.96,9.95,9.95,46900.0,9.95,9.96,9.95,9.95,46900.0
2010-03-15 12:40:00,9.95,9.96,9.94,9.95,55300.0,9.95,9.96,9.94,9.95,55300.0
2010-03-15 12:45:00,9.95,9.95,9.94,9.94,44800.0,9.95,9.95,9.94,9.94,44800.0
2010-03-15 12:50:00,9.94,9.96,9.94,9.96,35000.0,9.94,9.96,9.94,9.96,35000.0
2010-03-15 12:55:00,9.96,9.97,9.96,9.96,19600.0,9.96,9.97,9.96,9.96,19600.0
2010-03-15 13:00:00,9.96,9.96,9.95,9.96,27300.0,9.96,9.96,9.95,9.96,27300.0
2010-03-15 13:05:00,9.96,9.96,9.94,9.94,81200.0,9.96,9.96,9.94,9.94,81200.0
2010-03-15 13:10:00,9.95,9.95,9.93,9.94,37100.0,9.95,9.95,9.93,9.94,37100.0
2010-03-15 13:15:00,9.94,9.94,9.94,9.94,28700.0,9.94,9.94,9.94,9.94,28700.0
2010-03-15 13:20:00,9.94,9.94,9.93,9.93,21700.0,9.94,9.94,9.93,9.93,21700.0
2010-03-15 13:25:00,9.93,9.94,9.93,9.94,23800.0,9.93,9.94,9.93,9.94,23800.0
2010-03-15 13:30:00,9.94,9.96,9.93,9.95,677600.0,9.94,9.96,9.93,9.95,677600.0
2010-03-15 13:35:00,9.95,9.96,9.91,9.93,221200.0,9.95,9.96,9.91,9.93,221200.0
2010-03-15 13:40:00,9.93,9.93,9.89,9.9,78400.0,9.93,9.93,9.89,9.9,78400.0
2010-03-15 13:45:00,9.9,9.91,9.89,9.91,44800.0,9.9,9.91,9.89,9.91,44800.0
2010-03-15 13:50:00,9.91,9.95,9.91,9.93,345800.0,9.91,9.95,9.91,9.93,345800.0
2010-03-15 13:55:00,9.94,9.94,9.93,9.93,73500.0,9.94,9.94,9.93,9.93,73500.0
2010-03-15 14:00:00,9.93,9.94,9.93,9.94,23100.0,9.93,9.94,9.93,9.94,23100.0
2010-03-15 14:05:00,9.94,9.94,9.92,9.92,53200.0,9.94,9.94,9.92,9.92,53200.0
2010-03-15 14:10:00,9.92,9.93,9.92,9.93,16800.0,9.92,9.93,9.92,9.93,16800.0
2010-03-15 14:15:00,9.94,9.94,9.93,9.94,27300.0,9.94,9.94,9.93,9.94,27300.0
2010-03-15 14:20:00,9.93,9.94,9.93,9.94,30800.0,9.93,9.94,9.93,9.94,30800.0
2010-03-15 14:25:00,9.94,9.94,9.93,9.94,53200.0,9.94,9.94,9.93,9.94,53200.0
2010-03-15 14:30:00,9.94,9.94,9.92,9.93,47600.0,9.94,9.94,9.92,9.93,47600.0
2010-03-15 14:35:00,9.93,9.94,9.93,9.94,82600.0,9.93,9.94,9.93,9.94,82600.0
2010-03-15 14:40:00,9.94,9.94,9.93,9.94,56700.0,9.94,9.94,9.93,9.94,56700.0
2010-03-15 14:45:00,9.94,9.95,9.93,9.93,64400.0,9.94,9.95,9.93,9.93,64400.0
2010-03-15 14:50:00,9.93,9.95,9.93,9.95,46900.0,9.93,9.95,9.93,9.95,46900.0
2010-03-15 14:55:00,9.94,9.95,9.94,9.95,30800.0,9.94,9.95,9.94,9.95,30800.0
2010-03-15 15:00:00,9.95,9.95,9.94,9.95,112700.0,9.95,9.95,9.94,9.95,112700.0
2010-03-15 15:05:00,9.95,9.95,9.94,9.94,91700.0,9.95,9.95,9.94,9.94,91700.0
2010-03-15 15:10:00,9.94,9.95,9.94,9.94,109900.0,9.94,9.95,9.94,9.94,109900.0
2010-03-15 15:15:00,9.94,9.95,9.94,9.94,134400.0,9.94,9.95,9.94,9.94,134400.0
2010-03-15 15:20:00,9.94,9.95,9.94,9.95,102200.0,9.94,9.95,9.94,9.95,102200.0
2010-03-15 15:25:00,9.95,9.96,9.94,9.95,100800.0,9.95,9.96,9.94,9.95,100800.0
2010-03-15 15:30:00,9.95,9.96,9.95,9.95,126700.0,9.95,9.96,9.95,9.95,126700.0
2010-03-15 15:35:00,9.95,9.95,9.94,9.95,154000.0,9.95,9.95,9.94,9.95,154000.0
2010-03-15 15:40:00,9.95,9.96,9.95,9.95,155400.0,9.95,9.96,9.95,9.95,155400.0
2010-03-15 15:45:00,9.95,9.95,9.95,9.95,380800.0,9.95,9.95,9.95,9.95,380800.0
2010-03-15 15:50:00,9.95,9.95,9.93,9.94,284200.0,9.95,9.95,9.93,9.94,284200.0
2010-03-15 15:55:00,9.94,9.94,9.94,9.94,249200.0,9.94,9.94,9.94,9.94,249200.0
2010-03-16 09:30:00,9.94,10.0,9.94,9.98,134400.0,9.94,10.0,9.94,9.98,134400.0
2010-03-16 09:35:00,10.0,10.0,9.97,9.99,32200.0,10.0,10.0,9.97,9.99,32200.0
2010-03-16 09:40:00,9.99,10.0,9.96,9.99,88900.0,9.99,10.0,9.96,9.99,88900.0
2010-03-16 09:45:00,9.99,10.01,9.98,10.0,190400.0,9.99,10.01,9.98,10.0,190400.0
2010-03-16 09:50:00,10.0,10.0,9.99,10.0,97300.0,10.0,10.0,9.99,10.0,97300.0
2010-03-16 09:55:00,10.0,10.1,10.0,10.08,338800.0,10.0,10.1,10.0,10.08,338800.0
2010-03-16 10:00:00,10.1,10.1,10.05,10.07,210700.0,10.1,10.1,10.05,10.07,210700.0
2010-03-16 10:05:00,10.07,10.07,10.05,10.06,27300.0,10.07,10.07,10.05,10.06,27300.0
2010-03-16 10:10:00,10.06,10.06,10.03,10.04,48300.0,10.06,10.06,10.03,10.04,48300.0
2010-03-16 10:15:00,10.04,10.04,9.99,9.99,120400.0,10.04,10.04,9.99,9.99,120400.0
2010-03-16 10:20:00,10.0,10.0,9.99,10.0,67200.0,10.0,10.0,9.99,10.0,67200.0
2010-03-16 10:25:00,10.0,10.0,9.99,9.99,90300.0,10.0,10.0,9.99,9.99,90300.0
2010-03-16 10:30:00,10.0,10.03,10.0,10.02,78400.0,10.0,10.03,10.0,10.02,78400.0
2010-03-16 10:35:00,10.02,10.05,10.01,10.03,46900.0,10.02,10.05,10.01,10.03,46900.0
2010-03-16 10:40:00,10.02,10.05,10.02,10.05,34300.0,10.02,10.05,10.02,10.05,34300.0
2010-03-16 10:45:00,10.04,10.04,10.02,10.02,44800.0,10.04,10.04,10.02,10.02,44800.0
2010-03-16 10:50:00,10.03,10.06,10.03,10.06,22400.0,10.03,10.06,10.03,10.06,22400.0
2010-03-16 10:55:00,10.06,10.08,10.06,10.07,112000.0,10.06,10.08,10.06,10.07,112000.0
2010-03-16 11:00:00,10.07,10.07,10.06,10.06,66500.0,10.07,10.07,10.06,10.06,66500.0
2010-03-16 11:05:00,10.06,10.06,10.04,10.04,75600.0,10.06,10.06,10.04,10.04,75600.0
2010-03-16 11:10:00,10.05,10.07,10.05,10.07,46200.0,10.05,10.07,10.05,10.07,46200.0
2010-03-16 11:15:00,10.07,10.09,10.07,10.09,121800.0,10.07,10.09,10.07,10.09,121800.0
2010-03-16 11:20:00,10.09,10.1,10.06,10.07,136500.0,10.09,10.1,10.06,10.07,136500.0
2010-03-16 11:25:00,10.07,10.08,10.07,10.07,89600.0,10.07,10.08,10.07,10.07,89600.0
2010-03-16 11:30:00,10.07,10.08,10.07,10.08,28700.0,10.07,10.08,10.07,10.08,28700.0
2010-03-16 11:35:00,10.08,10.08,10.07,10.08,27300.0,10.08,10.08,10.07,10.08,27300.0
2010-03-16 11:40:00,10.08,10.09,10.08,10.08,31500.0,10.08,10.09,10.08,10.08,31500.0
2010-03-16 11:45:00,10.08,10.1,10.08,10.09,40600.0,10.08,10.1,10.08,10.09,40600.0
2010-03-16 11:50:00,10.09,10.1,10.09,10.09,25900.0,10.09,10.1,10.09,10.09,25900.0
2010-03-16 11:55:00,10.09,10.1,10.09,10.09,24500.0,10.09,10.1,10.09,10.09,24500.0
2010-03-16 12:00:00,10.09,10.09,10.08,10.08,57400.0,10.09,10.09,10.08,10.08,57400.0
2010-03-16 12:05:00,10.09,10.1,10.08,10.09,59500.0,10.09,10.1,10.08,10.09,59500.0
2010-03-16 12:10:00,10.09,10.09,10.08,10.08,39900.0,10.09,10.09,10.08,10.08,39900.0
2010-03-16 12:15:00,10.08,10.08,10.08,10.08,11200.0,10.08,10.08,10.08,10.08,11200.0
2010-03-16 12:20:00,10.08,10.09,10.08,10.08,39900.0,10.08,10.09,10.08,10.08,39900.0
2010-03-16 12:25:00,10.08,10.08,10.07,10.08,40600.0,10.08,10.08,10.07,10.08,40600.0
2010-03-16 12:30:00,10.08,10.09,10.08,10.09,51800.0,10.08,10.09,10.08,10.09,51800.0
2010-03-16 12:35:00,10.09,10.09,10.07,10.08,33600.0,10.09,10.09,10.07,10.08,33600.0
2010-03-16 12:40:00,10.08,10.09,10.07,10.09,22400.0,10.08,10.09,10.07,10.09,22400.0
2010-03-16 12:45:00,10.09,10.09,10.08,10.09,18900.0,10.09,10.09,10.08,10.09,18900.0
2010-03-16 12:50:00,10.1,10.1,10.09,10.09,23100.0,10.1,10.1,10.09,10.09,23100.0
2010-03-16 12:55:00,10.09,10.1,10.08,10.1,48300.0,10.09,10.1,10.08,10.1,48300.0
2010-03-16 13:00:00,10.1,10.11,10.1,10.11,65100.0,10.1,10.11,10.1,10.11,65100.0
2010-03-16 13:05:00,10.11,10.11,10.11,10.11,52500.0,10.11,10.11,10.11,10.11,52500.0
2010-03-16 13:10:00,10.11,10.11,10.11,10.11,41300.0,10.11,10.11,10.11,10.11,41300.0
2010-03-16 13:15:00,10.11,10.11,10.1,10.1,17500.0,10.11,10.11,10.1,10.1,17500.0
2010-03-16 13:20:00,10.1,10.11,10.1,10.11,182000.0,10.1,10.11,10.1,10.11,182000.0
2010-03-16 13:25:00,10.1,10.11,10.1,10.11,74200.0,10.1,10.11,10.1,10.11,74200.0
2010-03-16 13:30:00,10.11,10.12,10.11,10.11,35000.0,10.11,10.12,10.11,10.11,35000.0
2010-03-16 13:35:00,10.11,10.12,10.11,10.11,25200.0,10.11,10.12,10.11,10.11,25200.0
2010-03-16 13:40:00,10.11,10.12,10.11,10.12,25200.0,10.11,10.12,10.11,10.12,25200.0
2010-03-16 13:45:00,10.12,10.12,10.11,10.11,43400.0,10.12,10.12,10.11,10.11,43400.0
2010-03-16 13:50:00,10.11,10.11,10.11,10.11,74200.0,10.11,10.11,10.11,10.11,74200.0
2010-03-16 13:55:00,10.11,10.11,10.11,10.11,86100.0,10.11,10.11,10.11,10.11,86100.0
2010-03-16 14:00:00,10.11,10.11,10.11,10.11,79100.0,10.11,10.11,10.11,10.11,79100.0
2010-03-16 14:05:00,10.11,10.11,10.08,10.08,85400.0,10.11,10.11,10.08,10.08,85400.0
2010-03-16 14:10:00,10.08,10.1,10.05,10.07,79100.0,10.08,10.1,10.05,10.07,79100.0
2010-03-16 14:15:00,10.07,10.09,10.07,10.09,73500.0,10.07,10.09,10.07,10.09,73500.0
2010-03-16 14:20:00,10.09,10.11,10.09,10.11,142800.0,10.09,10.11,10.09,10.11,142800.0
2010-03-16 14:25:00,10.11,10.12,10.09,10.1,644000.0,10.11,10.12,10.09,10.1,644000.0
2010-03-16 14:30:00,10.11,10.11,10.08,10.1,78400.0,10.11,10.11,10.08,10.1,78400.0
2010-03-16 14:35:00,10.1,10.1,10.07,10.08,153300.0,10.1,10.1,10.07,10.08,153300.0
2010-03-16 14:40:00,10.08,10.09,10.07,10.08,124600.0,10.08,10.09,10.07,10.08,124600.0
2010-03-16 14:45:00,10.08,10.11,10.08,10.1,84000.0,10.08,10.11,10.08,10.1,84000.0
2010-03-16 14:50:00,10.1,10.11,10.08,10.1,72800.0,10.1,10.11,10.08,10.1,72800.0
2010-03-16 14:55:00,10.11,10.11,10.07,10.08,229600.0,10.11,10.11,10.07,10.08,229600.0
2010-03-16 15:00:00,10.08,10.09,10.07,10.07,266000.0,10.08,10.09,10.07,10.07,266000.0
2010-03-16 15:05:00,10.07,10.1,10.07,10.09,53200.0,10.07,10.1,10.07,10.09,53200.0
2010-03-16 15:10:00,10.09,10.11,10.09,10.1,88900.0,10.09,10.11,10.09,10.1,88900.0
2010-03-16 15:15:00,10.1,10.1,10.09,10.1,751800.0,10.1,10.1,10.09,10.1,751800.0
2010-03-16 15:20:00,10.1,10.1,10.08,10.08,79800.0,10.1,10.1,10.08,10.08,79800.0
2010-03-16 15:25:00,10.08,10.1,10.07,10.09,91700.0,10.08,10.1,10.07,10.09,91700.0
2010-03-16 15:30:00,10.09,10.09,10.08,10.08,91000.0,10.09,10.09,10.08,10.08,91000.0
2010-03-16 15:35:00,10.08,10.1,10.08,10.1,97300.0,10.08,10.1,10.08,10.1,97300.0
2010-03-16 15:40:00,10.1,10.1,10.09,10.09,174300.0,10.1,10.1,10.09,10.09,174300.0
2010-03-16 15:45:00,10.09,10.1,10.08,10.09,209300.0,10.09,10.1,10.08,10.09,209300.0
2010-03-16 15:50:00,10.09,10.1,10.09,10.09,286300.0,10.09,10.1,10.09,10.09,286300.0
2010-03-16 15:55:00,10.09,10.1,10.09,10.09,448000.0,10.09,10.1,10.09,10.09,448000.0
2010-03-17 09:30:00,10.13,10.25,10.13,10.17,235900.0,10.13,10.25,10.13,10.17,235900.0
2010-03-17 09:35:00,10.16,10.17,10.11,10.15,55300.0,10.16,10.17,10.11,10.15,55300.0
2010-03-17 09:40:00,10.15,10.15,10.12,10.14,30800.0,10.15,10.15,10.12,10.14,30800.0
2010-03-17 09:45:00,10.15,10.15,10.13,10.14,226800.0,10.15,10.15,10.13,10.14,226800.0
2010-03-17 09:50:00,10.15,10.15,10.07,10.07,135800.0,10.15,10.15,10.07,10.07,135800.0
2010-03-17 09:55:00,10.08,10.09,10.06,10.09,115500.0,10.08,10.09,10.06,10.09,115500.0
2010-03-17 10:00:00,10.09,10.1,10.07,10.09,56000.0,10.09,10.1,10.07,10.09,56000.0
2010-03-17 10:05:00,10.1,10.14,10.1,10.14,88200.0,10.1,10.14,10.1,10.14,88200.0
2010-03-17 10:10:00,10.14,10.14,10.06,10.06,149800.0,10.14,10.14,10.06,10.06,149800.0
2010-03-17 10:15:00,10.08,10.11,10.08,10.11,50400.0,10.08,10.11,10.08,10.11,50400.0
2010-03-17 10:20:00,10.11,10.12,10.11,10.12,22400.0,10.11,10.12,10.11,10.12,22400.0
2010-03-17 10:25:00,10.12,10.12,10.1,10.12,51100.0,10.12,10.12,10.1,10.12,51100.0
2010-03-17 10:30:00,10.12,10.12,10.11,10.11,65800.0,10.12,10.12,10.11,10.11,65800.0
2010-03-17 10:35:00,10.11,10.13,10.1,10.11,33600.0,10.11,10.13,10.1,10.11,33600.0
2010-03-17 10:40:00,10.12,10.13,10.12,10.13,35000.0,10.12,10.13,10.12,10.13,35000.0
2010-03-17 10:45:00,10.13,10.13,10.11,10.11,20300.0,10.13,10.13,10.11,10.11,20300.0
2010-03-17 10:50:00,10.11,10.12,10.11,10.12,27300.0,10.11,10.12,10.11,10.12,27300.0
2010-03-17 10:55:00,10.11,10.13,10.11,10.13,15400.0,10.11,10.13,10.11,10.13,15400.0
2010-03-17 11:00:00,10.13,10.14,10.12,10.14,41300.0,10.13,10.14,10.12,10.14,41300.0
2010-03-17 11:05:00,10.14,10.16,10.14,10.14,84700.0,10.14,10.16,10.14,10.14,84700.0
2010-03-17 11:10:00,10.15,10.15,10.14,10.15,52500.0,10.15,10.15,10.14,10.15,52500.0
2010-03-17 11:15:00,10.15,10.15,10.14,10.15,37100.0,10.15,10.15,10.14,10.15,37100.0
2010-03-17 11:20:00,10.15,10.16,10.15,10.16,59500.0,10.15,10.16,10.15,10.16,59500.0
2010-03-17 11:25:00,10.16,10.16,10.13,10.15,70700.0,10.16,10.16,10.13,10.15,70700.0
2010-03-17 11:30:00,10.15,10.15,10.14,10.15,37100.0,10.15,10.15,10.14,10.15,37100.0
2010-03-17 11:35:00,10.15,10.15,10.14,10.14,56700.0,10.15,10.15,10.14,10.14,56700.0
2010-03-17 11:40:00,10.14,10.14,10.13,10.14,32900.0,10.14,10.14,10.13,10.14,32900.0
2010-03-17 11:45:00,10.14,10.16,10.14,10.16,44800.0,10.14,10.16,10.14,10.16,44800.0
2010-03-17 11:50:00,10.16,10.17,10.16,10.17,60200.0,10.16,10.17,10.16,10.17,60200.0
2010-03-17 11:55:00,10.17,10.18,10.17,10.17,49700.0,10.17,10.18,10.17,10.17,49700.0
2010-03-17 12:00:00,10.17,10.19,10.17,10.17,51100.0,10.17,10.19,10.17,10.17,51100.0
2010-03-17 12:05:00,10.17,10.18,10.17,10.18,25900.0,10.17,10.18,10.17,10.18,25900.0
2010-03-17 12:10:00,10.18,10.18,10.17,10.18,61600.0,10.18,10.18,10.17,10.18,61600.0
2010-03-17 12:15:00,10.18,10.19,10.18,10.19,42000.0,10.18,10.19,10.18,10.19,42000.0
2010-03-17 12:20:00,10.19,10.2,10.18,10.2,51100.0,10.19,10.2,10.18,10.2,51100.0
2010-03-17 12:25:00,10.2,10.22,10.2,10.22,32200.0,10.2,10.22,10.2,10.22,32200.0
2010-03-17 12:30:00,10.21,10.21,10.19,10.19,37100.0,10.21,10.21,10.19,10.19,37100.0
2010-03-17 12:35:00,10.19,10.19,10.17,10.17,40600.0,10.19,10.19,10.17,10.17,40600.0
2010-03-17 12:40:00,10.17,10.18,10.17,10.18,28700.0,10.17,10.18,10.17,10.18,28700.0
2010-03-17 12:45:00,10.18,10.18,10.17,10.17,14000.0,10.18,10.18,10.17,10.17,14000.0
2010-03-17 12:50:00,10.17,10.18,10.17,10.17,9800.0,10.17,10.18,10.17,10.17,9800.0
2010-03-17 12:55:00,10.17,10.17,10.16,10.16,16100.0,10.17,10.17,10.16,10.16,16100.0
2010-03-17 13:00:00,10.16,10.16,10.16,10.16,10500.0,10.16,10.16,10.16,10.16,10500.0
2010-03-17 13:05:00,10.16,10.16,10.15,10.15,20300.0,10.16,10.16,10.15,10.15,20300.0
2010-03-17 13:10:00,10.15,10.16,10.14,10.14,23100.0,10.15,10.16,10.14,10.14,23100.0
2010-03-17 13:15:00,10.14,10.16,10.14,10.16,30800.0,10.14,10.16,10.14,10.16,30800.0
2010-03-17 13:20:00,10.16,10.18,10.16,10.18,37100.0,10.16,10.18,10.16,10.18,37100.0
2010-03-17 13:25:00,10.17,10.19,10.17,10.19,19600.0,10.17,10.19,10.17,10.19,19600.0
2010-03-17 13:30:00,10.19,10.19,10.17,10.18,32900.0,10.19,10.19,10.17,10.18,32900.0
2010-03-17 13:35:00,10.18,10.19,10.18,10.18,45500.0,10.18,10.19,10.18,10.18,45500.0
2010-03-17 13:40:00,10.18,10.18,10.17,10.18,41300.0,10.18,10.18,10.17,10.18,41300.0
2010-03-17 13:45:00,10.18,10.18,10.17,10.17,25900.0,10.18,10.18,10.17,10.17,25900.0
2010-03-17 13:50:00,10.17,10.17,10.15,10.16,37800.0,10.17,10.17,10.15,10.16,37800.0
2010-03-17 13:55:00,10.16,10.17,10.16,10.17,17500.0,10.16,10.17,10.16,10.17,17500.0
2010-03-17 14:00:00,10.17,10.17,10.17,10.17,13300.0,10.17,10.17,10.17,10.17,13300.0
2010-03-17 14:05:00,10.18,10.18,10.17,10.18,49700.0,10.18,10.18,10.17,10.18,49700.0
2010-03-17 14:10:00,10.18,10.18,10.17,10.17,14700.0,10.18,10.18,10.17,10.17,14700.0
2010-03-17 14:15:00,10.17,10.17,10.16,10.16,45500.0,10.17,10.17,10.16,10.16,45500.0
2010-03-17 14:20:00,10.16,10.17,10.15,10.16,60200.0,10.16,10.17,10.15,10.16,60200.0
2010-03-17 14:25:00,10.17,10.17,10.16,10.16,42000.0,10.17,10.17,10.16,10.16,42000.0
2010-03-17 14:30:00,10.15,10.16,10.14,10.14,23800.0,10.15,10.16,10.14,10.14,23800.0
2010-03-17 14:35:00,10.14,10.14,10.13,10.14,23100.0,10.14,10.14,10.13,10.14,23100.0
2010-03-17 14:40:00,10.14,10.14,10.13,10.13,11900.0,10.14,10.14,10.13,10.13,11900.0
2010-03-17 14:45:00,10.13,10.14,10.13,10.14,18200.0,10.13,10.14,10.13,10.14,18200.0
2010-03-17 14:50:00,10.14,10.15,10.14,10.14,35700.0,10.14,10.15,10.14,10.14,35700.0
2010-03-17 14:55:00,10.14,10.14,10.12,10.12,49700.0,10.14,10.14,10.12,10.12,49700.0
2010-03-17 15:00:00,10.12,10.13,10.11,10.11,61600.0,10.12,10.13,10.11,10.11,61600.0
2010-03-17 15:05:00,10.11,10.12,10.1,10.11,104300.0,10.11,10.12,10.1,10.11,104300.0
2010-03-17 15:10:00,10.11,10.11,10.1,10.11,38500.0,10.11,10.11,10.1,10.11,38500.0
2010-03-17 15:15:00,10.11,10.11,10.08,10.09,84000.0,10.11,10.11,10.08,10.09,84000.0
2010-03-17 15:20:00,10.08,10.1,10.08,10.1,82600.0,10.08,10.1,10.08,10.1,82600.0
2010-03-17 15:25:00,10.1,10.11,10.09,10.11,32200.0,10.1,10.11,10.09,10.11,32200.0
2010-03-17 15:30:00,10.11,10.11,10.09,10.1,107800.0,10.11,10.11,10.09,10.1,107800.0
2010-03-17 15:35:00,10.1,10.12,10.1,10.12,49000.0,10.1,10.12,10.1,10.12,49000.0
2010-03-17 15:40:00,10.12,10.13,10.11,10.13,107100.0,10.12,10.13,10.11,10.13,107100.0
2010-03-17 15:45:00,10.13,10.14,10.12,10.14,95200.0,10.13,10.14,10.12,10.14,95200.0
2010-03-17 15:50:00,10.14,10.15,10.13,10.15,115500.0,10.14,10.15,10.13,10.15,115500.0
2010-03-17 15:55:00,10.15,10.15,10.13,10.13,221900.0,10.15,10.15,10.13,10.13,221900.0
2010-03-18 09:30:00,10.1,10.13,10.1,10.11,109900.0,10.1,10.13,10.1,10.11,109900.0
2010-03-18 09:35:00,10.12,10.13,10.11,10.13,105000.0,10.12,10.13,10.11,10.13,105000.0
2010-03-18 09:40:00,10.13,10.16,10.13,10.15,52500.0,10.13,10.16,10.13,10.15,52500.0
2010-03-18 09:45:00,10.15,10.15,10.1,10.14,44100.0,10.15,10.15,10.1,10.14,44100.0
2010-03-18 09:50:00,10.14,10.14,10.12,10.13,65800.0,10.14,10.14,10.12,10.13,65800.0
2010-03-18 09:55:00,10.14,10.14,10.13,10.13,47600.0,10.14,10.14,10.13,10.13,47600.0
2010-03-18 10:00:00,10.13,10.14,10.11,10.11,54600.0,10.13,10.14,10.11,10.11,54600.0
2010-03-18 10:05:00,10.11,10.13,10.11,10.12,110600.0,10.11,10.13,10.11,10.12,110600.0
2010-03-18 10:10:00,10.12,10.13,10.11,10.12,65100.0,10.12,10.13,10.11,10.12,65100.0
2010-03-18 10:15:00,10.12,10.14,10.12,10.14,39900.0,10.12,10.14,10.12,10.14,39900.0
2010-03-18 10:20:00,10.14,10.16,10.14,10.15,39200.0,10.14,10.16,10.14,10.15,39200.0
2010-03-18 10:25:00,10.15,10.15,10.13,10.13,19600.0,10.15,10.15,10.13,10.13,19600.0
2010-03-18 10:30:00,10.13,10.14,10.12,10.13,26600.0,10.13,10.14,10.12,10.13,26600.0
2010-03-18 10:35:00,10.12,10.13,10.11,10.11,85400.0,10.12,10.13,10.11,10.11,85400.0
2010-03-18 10:40:00,10.11,10.12,10.11,10.11,18200.0,10.11,10.12,10.11,10.11,18200.0
2010-03-18 10:45:00,10.11,10.12,10.11,10.12,11900.0,10.11,10.12,10.11,10.12,11900.0
2010-03-18 10:50:00,10.12,10.13,10.11,10.11,25200.0,10.12,10.13,10.11,10.11,25200.0
2010-03-18 10:55:00,10.11,10.14,10.11,10.14,11900.0,10.11,10.14,10.11,10.14,11900.0
2010-03-18 11:00:00,10.13,10.14,10.12,10.12,18200.0,10.13,10.14,10.12,10.12,18200.0
2010-03-18 11:05:00,10.12,10.13,10.12,10.13,49000.0,10.12,10.13,10.12,10.13,49000.0
2010-03-18 11:10:00,10.13,10.13,10.12,10.13,40600.0,10.13,10.13,10.12,10.13,40600.0
2010-03-18 11:15:00,10.12,10.13,10.12,10.12,28000.0,10.12,10.13,10.12,10.12,28000.0
2010-03-18 11:20:00,10.12,10.13,10.11,10.11,28700.0,10.12,10.13,10.11,10.11,28700.0
2010-03-18 11:25:00,10.11,10.12,10.11,10.12,27300.0,10.11,10.12,10.11,10.12,27300.0
2010-03-18 11:30:00,10.11,10.12,10.11,10.11,43400.0,10.11,10.12,10.11,10.11,43400.0
2010-03-18 11:35:00,10.11,10.11,10.11,10.11,48300.0,10.11,10.11,10.11,10.11,48300.0
2010-03-18 11:40:00,10.11,10.11,10.1,10.11,45500.0,10.11,10.11,10.1,10.11,45500.0
2010-03-18 11:45:00,10.1,10.11,10.09,10.11,28700.0,10.1,10.11,10.09,10.11,28700.0
2010-03-18 11:50:00,10.11,10.12,10.1,10.12,38500.0,10.11,10.12,10.1,10.12,38500.0
2010-03-18 11:55:00,10.12,10.13,10.12,10.12,32200.0,10.12,10.13,10.12,10.12,32200.0
2010-03-18 12:00:00,10.11,10.12,10.09,10.09,51100.0,10.11,10.12,10.09,10.09,51100.0
2010-03-18 12:05:00,10.1,10.11,10.09,10.11,36400.0,10.1,10.11,10.09,10.11,36400.0
2010-03-18 12:10:00,10.11,10.12,10.1,10.11,46200.0,10.11,10.12,10.1,10.11,46200.0
2010-03-18 12:15:00,10.11,10.11,10.1,10.11,27300.0,10.11,10.11,10.1,10.11,27300.0
2010-03-18 12:20:00,10.11,10.11,10.1,10.1,16100.0,10.11,10.11,10.1,10.1,16100.0
2010-03-18 12:25:00,10.1,10.11,10.1,10.11,23800.0,10.1,10.11,10.1,10.11,23800.0
2010-03-18 12:30:00,10.11,10.11,10.1,10.11,14000.0,10.11,10.11,10.1,10.11,14000.0
2010-03-18 12:35:00,10.11,10.11,10.1,10.1,14000.0,10.11,10.11,10.1,10.1,14000.0
2010-03-18 12:40:00,10.1,10.1,10.09,10.09,30800.0,10.1,10.1,10.09,10.09,30800.0
2010-03-18 12:45:00,10.09,10.12,10.09,10.11,36400.0,10.09,10.12,10.09,10.11,36400.0
2010-03-18 12:50:00,10.1,10.1,10.1,10.1,16100.0,10.1,10.1,10.1,10.1,16100.0
2010-03-18 12:55:00,10.09,10.1,10.09,10.1,4200.0,10.09,10.1,10.09,10.1,4200.0
2010-03-18 13:00:00,10.1,10.1,10.1,10.1,14000.0,10.1,10.1,10.1,10.1,14000.0
2010-03-18 13:05:00,10.1,10.12,10.1,10.11,22400.0,10.1,10.12,10.1,10.11,22400.0
2010-03-18 13:10:00,10.11,10.11,10.11,10.11,9800.0,10.11,10.11,10.11,10.11,9800.0
2010-03-18 13:15:00,10.11,10.12,10.1,10.1,21000.0,10.11,10.12,10.1,10.1,21000.0
2010-03-18 13:20:00,10.1,10.1,10.1,10.1,8400.0,10.1,10.1,10.1,10.1,8400.0
2010-03-18 13:25:00,10.1,10.11,10.1,10.11,15400.0,10.1,10.11,10.1,10.11,15400.0
2010-03-18 13:30:00,10.11,10.11,10.1,10.1,23800.0,10.11,10.11,10.1,10.1,23800.0
2010-03-18 13:35:00,10.11,10.11,10.1,10.1,9100.0,10.11,10.11,10.1,10.1,9100.0
2010-03-18 13:40:00,10.1,10.1,10.1,10.1,22400.0,10.1,10.1,10.1,10.1,22400.0
2010-03-18 13:45:00,10.1,10.1,10.1,10.1,21000.0,10.1,10.1,10.1,10.1,21000.0
2010-03-18 13:50:00,10.1,10.1,10.09,10.09,44800.0,10.1,10.1,10.09,10.09,44800.0
2010-03-18 13:55:00,10.09,10.09,10.09,10.09,44100.0,10.09,10.09,10.09,10.09,44100.0
2010-03-18 14:00:00,10.09,10.1,10.09,10.09,37100.0,10.09,10.1,10.09,10.09,37100.0
2010-03-18 14:05:00,10.09,10.11,10.09,10.11,41300.0,10.09,10.11,10.09,10.11,41300.0
2010-03-18 14:10:00,10.1,10.11,10.1,10.1,23800.0,10.1,10.11,10.1,10.1,23800.0
2010-03-18 14:15:00,10.1,10.1,10.1,10.1,11200.0,10.1,10.1,10.1,10.1,11200.0
2010-03-18 14:20:00,10.1,10.11,10.1,10.1,15400.0,10.1,10.11,10.1,10.1,15400.0
2010-03-18 14:25:00,10.1,10.11,10.1,10.11,14000.0,10.1,10.11,10.1,10.11,14000.0
2010-03-18 14:30:00,10.11,10.11,10.11,10.11,30800.0,10.11,10.11,10.11,10.11,30800.0
2010-03-18 14:35:00,10.11,10.12,10.11,10.11,26600.0,10.11,10.12,10.11,10.11,26600.0
2010-03-18 14:40:00,10.11,10.11,10.1,10.1,18200.0,10.11,10.11,10.1,10.1,18200.0
2010-03-18 14:45:00,10.1,10.1,10.08,10.08,65100.0,10.1,10.1,10.08,10.08,65100.0
2010-03-18 14:50:00,10.08,10.08,10.07,10.07,110600.0,10.08,10.08,10.07,10.07,110600.0
2010-03-18 14:55:00,10.07,10.09,10.07,10.08,141400.0,10.07,10.09,10.07,10.08,141400.0
2010-03-18 15:00:00,10.08,10.09,10.08,10.08,58800.0,10.08,10.09,10.08,10.08,58800.0
2010-03-18 15:05:00,10.08,10.08,10.07,10.08,53200.0,10.08,10.08,10.07,10.08,53200.0
2010-03-18 15:10:00,10.08,10.09,10.07,10.07,42000.0,10.08,10.09,10.07,10.07,42000.0
2010-03-18 15:15:00,10.07,10.08,10.06,10.08,35000.0,10.07,10.08,10.06,10.08,35000.0
2010-03-18 15:20:00,10.08,10.09,10.07,10.08,49000.0,10.08,10.09,10.07,10.08,49000.0
2010-03-18 15:25:00,10.08,10.09,10.08,10.09,35000.0,10.08,10.09,10.08,10.09,35000.0
2010-03-18 15:30:00,10.09,10.1,10.09,10.1,66500.0,10.09,10.1,10.09,10.1,66500.0
2010-03-18 15:35:00,10.1,10.1,10.09,10.09,81900.0,10.1,10.1,10.09,10.09,81900.0
2010-03-18 15:40:00,10.09,10.09,10.07,10.07,96600.0,10.09,10.09,10.07,10.07,96600.0
2010-03-18 15:45:00,10.07,10.09,10.07,10.09,79100.0,10.07,10.09,10.07,10.09,79100.0
2010-03-18 15:50:00,10.09,10.09,10.07,10.07,99400.0,10.09,10.09,10.07,10.07,99400.0
2010-03-18 15:55:00,10.07,10.09,10.07,10.08,256900.0,10.07,10.09,10.07,10.08,256900.0
2010-03-19 09:30:00,10.1,10.13,10.08,10.11,560000.0,10.1,10.13,10.08,10.11,560000.0
2010-03-19 09:35:00,10.11,10.11,10.1,10.11,35000.0,10.11,10.11,10.1,10.11,35000.0
2010-03-19 09:40:00,10.1,10.11,10.1,10.1,149800.0,10.1,10.11,10.1,10.1,149800.0
2010-03-19 09:45:00,10.1,10.11,10.08,10.1,139300.0,10.1,10.11,10.08,10.1,139300.0
2010-03-19 09:50:00,10.1,10.11,10.09,10.1,35700.0,10.1,10.11,10.09,10.1,35700.0
2010-03-19 09:55:00,10.11,10.11,10.1,10.11,36400.0,10.11,10.11,10.1,10.11,36400.0
2010-03-19 10:00:00,10.11,10.11,10.08,10.1,110600.0,10.11,10.11,10.08,10.1,110600.0
2010-03-19 10:05:00,10.11,10.11,10.08,10.1,66500.0,10.11,10.11,10.08,10.1,66500.0
2010-03-19 10:10:00,10.09,10.1,10.09,10.1,53200.0,10.09,10.1,10.09,10.1,53200.0
2010-03-19 10:15:00,10.1,10.1,10.07,10.09,76300.0,10.1,10.1,10.07,10.09,76300.0
2010-03-19 10:20:00,10.09,10.09,10.07,10.08,71400.0,10.09,10.09,10.07,10.08,71400.0
2010-03-19 10:25:00,10.08,10.09,10.06,10.06,74900.0,10.08,10.09,10.06,10.06,74900.0
2010-03-19 10:30:00,10.06,10.07,10.04,10.07,200900.0,10.06,10.07,10.04,10.07,200900.0
2010-03-19 10:35:00,10.07,10.09,10.07,10.09,44800.0,10.07,10.09,10.07,10.09,44800.0
2010-03-19 10:40:00,10.09,10.11,10.08,10.11,38500.0,10.09,10.11,10.08,10.11,38500.0
2010-03-19 10:45:00,10.11,10.11,10.1,10.1,23800.0,10.11,10.11,10.1,10.1,23800.0
2010-03-19 10:50:00,10.1,10.1,10.08,10.08,42000.0,10.1,10.1,10.08,10.08,42000.0
2010-03-19 10:55:00,10.08,10.1,10.08,10.1,35700.0,10.08,10.1,10.08,10.1,35700.0
2010-03-19 11:00:00,10.1,10.11,10.08,10.08,60900.0,10.1,10.11,10.08,10.08,60900.0
2010-03-19 11:05:00,10.08,10.09,10.07,10.08,36400.0,10.08,10.09,10.07,10.08,36400.0
2010-03-19 11:10:00,10.08,10.1,10.07,10.08,82600.0,10.08,10.1,10.07,10.08,82600.0
2010-03-19 11:15:00,10.08,10.1,10.07,10.08,85400.0,10.08,10.1,10.07,10.08,85400.0
2010-03-19 11:20:00,10.08,10.1,10.08,10.09,97300.0,10.08,10.1,10.08,10.09,97300.0
2010-03-19 11:25:00,10.08,10.09,10.08,10.08,32900.0,10.08,10.09,10.08,10.08,32900.0
2010-03-19 11:30:00,10.08,10.09,10.07,10.09,49700.0,10.08,10.09,10.07,10.09,49700.0
2010-03-19 11:35:00,10.09,10.09,10.07,10.07,30800.0,10.09,10.09,10.07,10.07,30800.0
2010-03-19 11:40:00,10.09,10.09,10.09,10.09,27300.0,10.09,10.09,10.09,10.09,27300.0
2010-03-19 11:45:00,10.09,10.1,10.08,10.09,20300.0,10.09,10.1,10.08,10.09,20300.0
2010-03-19 11:50:00,10.09,10.1,10.08,10.08,38500.0,10.09,10.1,10.08,10.08,38500.0
2010-03-19 11:55:00,10.08,10.1,10.08,10.08,38500.0,10.08,10.1,10.08,10.08,38500.0
2010-03-19 12:00:00,10.08,10.08,10.07,10.08,163800.0,10.08,10.08,10.07,10.08,163800.0
2010-03-19 12:05:00,10.08,10.09,10.08,10.08,44100.0,10.08,10.09,10.08,10.08,44100.0
2010-03-19 12:10:00,10.08,10.08,10.07,10.07,26600.0,10.08,10.08,10.07,10.07,26600.0
2010-03-19 12:15:00,10.07,10.08,10.06,10.07,59500.0,10.07,10.08,10.06,10.07,59500.0
2010-03-19 12:20:00,10.06,10.07,10.05,10.06,70700.0,10.06,10.07,10.05,10.06,70700.0
2010-03-19 12:25:00,10.06,10.07,10.06,10.06,25900.0,10.06,10.07,10.06,10.06,25900.0
2010-03-19 12:30:00,10.06,10.06,10.05,10.05,35700.0,10.06,10.06,10.05,10.05,35700.0
2010-03-19 12:35:00,10.05,10.05,10.03,10.03,77700.0,10.05,10.05,10.03,10.03,77700.0
2010-03-19 12:40:00,10.03,10.03,10.01,10.03,88200.0,10.03,10.03,10.01,10.03,88200.0
2010-03-19 12:45:00,10.03,10.03,10.02,10.03,39200.0,10.03,10.03,10.02,10.03,39200.0
2010-03-19 12:50:00,10.03,10.03,10.01,10.02,28700.0,10.03,10.03,10.01,10.02,28700.0
2010-03-19 12:55:00,10.02,10.03,10.02,10.03,18200.0,10.02,10.03,10.02,10.03,18200.0
2010-03-19 13:00:00,10.03,10.05,10.03,10.04,40600.0,10.03,10.05,10.03,10.04,40600.0
2010-03-19 13:05:00,10.04,10.04,10.02,10.02,41300.0,10.04,10.04,10.02,10.02,41300.0
2010-03-19 13:10:00,10.03,10.05,10.03,10.05,63000.0,10.03,10.05,10.03,10.05,63000.0
2010-03-19 13:15:00,10.05,10.05,10.05,10.05,40600.0,10.05,10.05,10.05,10.05,40600.0
2010-03-19 13:20:00,10.05,10.05,10.04,10.05,53900.0,10.05,10.05,10.04,10.05,53900.0
2010-03-19 13:25:00,10.05,10.05,10.05,10.05,23800.0,10.05,10.05,10.05,10.05,23800.0
2010-03-19 13:30:00,10.05,10.07,10.05,10.05,130900.0,10.05,10.07,10.05,10.05,130900.0
2010-03-19 13:35:00,10.05,10.05,10.03,10.03,51100.0,10.05,10.05,10.03,10.03,51100.0
2010-03-19 13:40:00,10.04,10.05,10.04,10.04,25900.0,10.04,10.05,10.04,10.04,25900.0
2010-03-19 13:45:00,10.04,10.06,10.04,10.06,112700.0,10.04,10.06,10.04,10.06,112700.0
2010-03-19 13:50:00,10.06,10.07,10.06,10.06,39900.0,10.06,10.07,10.06,10.06,39900.0
2010-03-19 13:55:00,10.06,10.06,10.06,10.06,23800.0,10.06,10.06,10.06,10.06,23800.0
2010-03-19 14:00:00,10.06,10.06,10.05,10.05,27300.0,10.06,10.06,10.05,10.05,27300.0
2010-03-19 14:05:00,10.05,10.07,10.05,10.07,35000.0,10.05,10.07,10.05,10.07,35000.0
2010-03-19 14:10:00,10.07,10.07,10.06,10.06,84000.0,10.07,10.07,10.06,10.06,84000.0
2010-03-19 14:15:00,10.06,10.08,10.06,10.08,101500.0,10.06,10.08,10.06,10.08,101500.0
2010-03-19 14:20:00,10.08,10.08,10.07,10.08,154700.0,10.08,10.08,10.07,10.08,154700.0
2010-03-19 14:25:00,10.08,10.08,10.07,10.08,133700.0,10.08,10.08,10.07,10.08,133700.0
2010-03-19 14:30:00,10.08,10.08,10.07,10.08,235900.0,10.08,10.08,10.07,10.08,235900.0
2010-03-19 14:35:00,10.08,10.08,10.08,10.08,90300.0,10.08,10.08,10.08,10.08,90300.0
2010-03-19 14:40:00,10.08,10.08,10.07,10.07,58800.0,10.08,10.08,10.07,10.07,58800.0
2010-03-19 14:45:00,10.07,10.08,10.07,10.08,26600.0,10.07,10.08,10.07,10.08,26600.0
2010-03-19 14:50:00,10.08,10.08,10.07,10.07,32200.0,10.08,10.08,10.07,10.07,32200.0
2010-03-19 14:55:00,10.07,10.08,10.07,10.07,42000.0,10.07,10.08,10.07,10.07,42000.0
2010-03-19 15:00:00,10.07,10.08,10.07,10.08,159600.0,10.07,10.08,10.07,10.08,159600.0
2010-03-19 15:05:00,10.08,10.08,10.07,10.08,110600.0,10.08,10.08,10.07,10.08,110600.0
2010-03-19 15:10:00,10.08,10.09,10.08,10.09,154000.0,10.08,10.09,10.08,10.09,154000.0
2010-03-19 15:15:00,10.09,10.09,10.09,10.09,105000.0,10.09,10.09,10.09,10.09,105000.0
2010-03-19 15:20:00,10.09,10.09,10.08,10.08,94500.0,10.09,10.09,10.08,10.08,94500.0
2010-03-19 15:25:00,10.09,10.09,10.08,10.08,60900.0,10.09,10.09,10.08,10.08,60900.0
2010-03-19 15:30:00,10.08,10.08,10.06,10.07,134400.0,10.08,10.08,10.06,10.07,134400.0
2010-03-19 15:35:00,10.07,10.08,10.06,10.07,105700.0,10.07,10.08,10.06,10.07,105700.0
2010-03-19 15:40:00,10.07,10.08,10.06,10.08,199500.0,10.07,10.08,10.06,10.08,199500.0
2010-03-19 15:45:00,10.08,10.09,10.08,10.09,347900.0,10.08,10.09,10.08,10.09,347900.0
2010-03-19 15:50:00,10.09,10.12,10.08,10.1,780500.0,10.09,10.12,10.08,10.1,780500.0
2010-03-19 15:55:00,10.1,10.1,10.07,10.07,934500.0,10.1,10.1,10.07,10.07,934500.0
2010-03-22 09:30:00,10.05,10.08,10.01,10.04,125300.0,10.05,10.08,10.01,10.04,125300.0
2010-03-22 09:35:00,10.03,10.09,10.01,10.06,104300.0,10.03,10.09,10.01,10.06,104300.0
2010-03-22 09:40:00,10.06,10.08,10.05,10.06,67900.0,10.06,10.08,10.05,10.06,67900.0
2010-03-22 09:45:00,10.06,10.12,10.06,10.12,98000.0,10.06,10.12,10.06,10.12,98000.0
2010-03-22 09:50:00,10.12,10.19,10.12,10.19,103600.0,10.12,10.19,10.12,10.19,103600.0
2010-03-22 09:55:00,10.19,10.24,10.19,10.22,182700.0,10.19,10.24,10.19,10.22,182700.0
2010-03-22 10:00:00,10.21,10.21,10.12,10.18,112700.0,10.21,10.21,10.12,10.18,112700.0
2010-03-22 10:05:00,10.18,10.18,10.12,10.13,73500.0,10.18,10.18,10.12,10.13,73500.0
2010-03-22 10:10:00,10.13,10.16,10.13,10.16,36400.0,10.13,10.16,10.13,10.16,36400.0
2010-03-22 10:15:00,10.17,10.17,10.16,10.16,48300.0,10.17,10.17,10.16,10.16,48300.0
2010-03-22 10:20:00,10.16,10.17,10.16,10.16,50400.0,10.16,10.17,10.16,10.16,50400.0
2010-03-22 10:25:00,10.16,10.21,10.16,10.21,53900.0,10.16,10.21,10.16,10.21,53900.0
2010-03-22 10:30:00,10.21,10.23,10.2,10.21,45500.0,10.21,10.23,10.2,10.21,45500.0
2010-03-22 10:35:00,10.21,10.29,10.21,10.28,221900.0,10.21,10.29,10.21,10.28,221900.0
2010-03-22 10:40:00,10.28,10.29,10.25,10.28,94500.0,10.28,10.29,10.25,10.28,94500.0
2010-03-22 10:45:00,10.28,10.38,10.28,10.35,400400.0,10.28,10.38,10.28,10.35,400400.0
2010-03-22 10:50:00,10.35,10.38,10.33,10.36,176400.0,10.35,10.38,10.33,10.36,176400.0
2010-03-22 10:55:00,10.37,10.37,10.33,10.33,118300.0,10.37,10.37,10.33,10.33,118300.0
2010-03-22 11:00:00,10.33,10.39,10.33,10.35,117600.0,10.33,10.39,10.33,10.35,117600.0
2010-03-22 11:05:00,10.36,10.36,10.33,10.33,62300.0,10.36,10.36,10.33,10.33,62300.0
2010-03-22 11:10:00,10.33,10.34,10.31,10.31,32900.0,10.33,10.34,10.31,10.31,32900.0
2010-03-22 11:15:00,10.31,10.34,10.31,10.34,45500.0,10.31,10.34,10.31,10.34,45500.0
2010-03-22 11:20:00,10.34,10.37,10.34,10.35,123900.0,10.34,10.37,10.34,10.35,123900.0
2010-03-22 11:25:00,10.35,10.36,10.34,10.34,33600.0,10.35,10.36,10.34,10.34,33600.0
2010-03-22 11:30:00,10.35,10.35,10.34,10.35,11900.0,10.35,10.35,10.34,10.35,11900.0
2010-03-22 11:35:00,10.35,10.35,10.33,10.34,39200.0,10.35,10.35,10.33,10.34,39200.0
2010-03-22 11:40:00,10.34,10.34,10.33,10.33,30100.0,10.34,10.34,10.33,10.33,30100.0
2010-03-22 11:45:00,10.33,10.34,10.33,10.34,25200.0,10.33,10.34,10.33,10.34,25200.0
2010-03-22 11:50:00,10.34,10.34,10.32,10.34,35000.0,10.34,10.34,10.32,10.34,35000.0
2010-03-22 11:55:00,10.33,10.34,10.33,10.33,37800.0,10.33,10.34,10.33,10.33,37800.0
2010-03-22 12:00:00,10.33,10.33,10.32,10.32,58800.0,10.33,10.33,10.32,10.32,58800.0
2010-03-22 12:05:00,10.32,10.36,10.32,10.35,59500.0,10.32,10.36,10.32,10.35,59500.0
2010-03-22 12:10:00,10.35,10.37,10.35,10.35,98000.0,10.35,10.37,10.35,10.35,98000.0
2010-03-22 12:15:00,10.35,10.35,10.33,10.33,57400.0,10.35,10.35,10.33,10.33,57400.0
2010-03-22 12:20:00,10.33,10.34,10.33,10.34,16100.0,10.33,10.34,10.33,10.34,16100.0
2010-03-22 12:25:00,10.34,10.35,10.34,10.34,39200.0,10.34,10.35,10.34,10.34,39200.0
2010-03-22 12:30:00,10.34,10.35,10.32,10.32,39900.0,10.34,10.35,10.32,10.32,39900.0
2010-03-22 12:35:00,10.32,10.32,10.31,10.32,22400.0,10.32,10.32,10.31,10.32,22400.0
2010-03-22 12:40:00,10.32,10.32,10.31,10.32,93800.0,10.32,10.32,10.31,10.32,93800.0
2010-03-22 12:45:00,10.32,10.32,10.31,10.31,41300.0,10.32,10.32,10.31,10.31,41300.0
2010-03-22 12:50:00,10.32,10.34,10.31,10.34,44800.0,10.32,10.34,10.31,10.34,44800.0
2010-03-22 12:55:00,10.33,10.34,10.33,10.34,18200.0,10.33,10.34,10.33,10.34,18200.0
2010-03-22 13:00:00,10.34,10.35,10.33,10.34,58100.0,10.34,10.35,10.33,10.34,58100.0
2010-03-22 13:05:00,10.34,10.35,10.33,10.34,56000.0,10.34,10.35,10.33,10.34,56000.0
2010-03-22 13:10:00,10.34,10.35,10.34,10.34,45500.0,10.34,10.35,10.34,10.34,45500.0
2010-03-22 13:15:00,10.34,10.34,10.33,10.34,54600.0,10.34,10.34,10.33,10.34,54600.0
2010-03-22 13:20:00,10.34,10.36,10.34,10.36,51800.0,10.34,10.36,10.34,10.36,51800.0
2010-03-22 13:25:00,10.36,10.36,10.32,10.33,74200.0,10.36,10.36,10.32,10.33,74200.0
2010-03-22 13:30:00,10.32,10.33,10.32,10.33,41300.0,10.32,10.33,10.32,10.33,41300.0
2010-03-22 13:35:00,10.33,10.34,10.33,10.34,19600.0,10.33,10.34,10.33,10.34,19600.0
2010-03-22 13:40:00,10.34,10.35,10.34,10.35,61600.0,10.34,10.35,10.34,10.35,61600.0
2010-03-22 13:45:00,10.35,10.37,10.35,10.37,31500.0,10.35,10.37,10.35,10.37,31500.0
2010-03-22 13:50:00,10.37,10.38,10.37,10.38,31500.0,10.37,10.38,10.37,10.38,31500.0
2010-03-22 13:55:00,10.38,10.4,10.37,10.37,107800.0,10.38,10.4,10.37,10.37,107800.0
2010-03-22 14:00:00,10.37,10.37,10.37,10.37,49700.0,10.37,10.37,10.37,10.37,49700.0
2010-03-22 14:05:00,10.38,10.38,10.32,10.33,65800.0,10.38,10.38,10.32,10.33,65800.0
2010-03-22 14:10:00,10.33,10.34,10.33,10.34,83300.0,10.33,10.34,10.33,10.34,83300.0
2010-03-22 14:15:00,10.34,10.36,10.34,10.36,49700.0,10.34,10.36,10.34,10.36,49700.0
2010-03-22 14:20:00,10.35,10.35,10.33,10.33,35700.0,10.35,10.35,10.33,10.33,35700.0
2010-03-22 14:25:00,10.33,10.34,10.33,10.34,42000.0,10.33,10.34,10.33,10.34,42000.0
2010-03-22 14:30:00,10.34,10.37,10.34,10.37,56700.0,10.34,10.37,10.34,10.37,56700.0
2010-03-22 14:35:00,10.37,10.4,10.37,10.39,135800.0,10.37,10.4,10.37,10.39,135800.0
2010-03-22 14:40:00,10.39,10.39,10.38,10.38,172900.0,10.39,10.39,10.38,10.38,172900.0
2010-03-22 14:45:00,10.38,10.43,10.38,10.43,185500.0,10.38,10.43,10.38,10.43,185500.0
2010-03-22 14:50:00,10.43,10.43,10.4,10.4,229600.0,10.43,10.43,10.4,10.4,229600.0
2010-03-22 14:55:00,10.41,10.41,10.4,10.4,108500.0,10.41,10.41,10.4,10.4,108500.0
2010-03-22 15:00:00,10.41,10.41,10.4,10.41,116200.0,10.41,10.41,10.4,10.41,116200.0
2010-03-22 15:05:00,10.41,10.41,10.4,10.41,81200.0,10.41,10.41,10.4,10.41,81200.0
2010-03-22 15:10:00,10.41,10.43,10.4,10.41,108500.0,10.41,10.43,10.4,10.41,108500.0
2010-03-22 15:15:00,10.41,10.42,10.41,10.42,90300.0,10.41,10.42,10.41,10.42,90300.0
2010-03-22 15:20:00,10.42,10.43,10.41,10.41,65800.0,10.42,10.43,10.41,10.41,65800.0
2010-03-22 15:25:00,10.41,10.42,10.41,10.41,147700.0,10.41,10.42,10.41,10.41,147700.0
2010-03-22 15:30:00,10.41,10.42,10.41,10.41,237300.0,10.41,10.42,10.41,10.41,237300.0
2010-03-22 15:35:00,10.41,10.41,10.4,10.4,93800.0,10.41,10.41,10.4,10.4,93800.0
2010-03-22 15:40:00,10.41,10.41,10.4,10.4,89600.0,10.41,10.41,10.4,10.4,89600.0
2010-03-22 15:45:00,10.4,10.41,10.4,10.41,123900.0,10.4,10.41,10.4,10.41,123900.0
2010-03-22 15:50:00,10.41,10.41,10.4,10.4,140700.0,10.41,10.41,10.4,10.4,140700.0
2010-03-22 15:55:00,10.4,10.41,10.39,10.41,158900.0,10.4,10.41,10.39,10.41,158900.0
2010-03-23 09:30:00,10.43,10.49,10.41,10.46,254800.0,10.43,10.49,10.41,10.46,254800.0
2010-03-23 09:35:00,10.47,10.5,10.43,10.43,105700.0,10.47,10.5,10.43,10.43,105700.0
2010-03-23 09:40:00,10.44,10.48,10.4,10.41,85400.0,10.44,10.48,10.4,10.41,85400.0
2010-03-23 09:45:00,10.4,10.43,10.36,10.41,83300.0,10.4,10.43,10.36,10.41,83300.0
2010-03-23 09:50:00,10.42,10.42,10.38,10.38,77700.0,10.42,10.42,10.38,10.38,77700.0
2010-03-23 09:55:00,10.38,10.39,10.36,10.39,72100.0,10.38,10.39,10.36,10.39,72100.0
2010-03-23 10:00:00,10.38,10.4,10.36,10.37,137900.0,10.38,10.4,10.36,10.37,137900.0
2010-03-23 10:05:00,10.37,10.39,10.36,10.39,78400.0,10.37,10.39,10.36,10.39,78400.0
2010-03-23 10:10:00,10.39,10.42,10.39,10.4,26600.0,10.39,10.42,10.39,10.4,26600.0
2010-03-23 10:15:00,10.41,10.43,10.39,10.42,74900.0,10.41,10.43,10.39,10.42,74900.0
2010-03-23 10:20:00,10.43,10.43,10.37,10.37,102200.0,10.43,10.43,10.37,10.37,102200.0
2010-03-23 10:25:00,10.37,10.4,10.37,10.4,39900.0,10.37,10.4,10.37,10.4,39900.0
2010-03-23 10:30:00,10.4,10.42,10.39,10.39,28000.0,10.4,10.42,10.39,10.39,28000.0
2010-03-23 10:35:00,10.39,10.39,10.36,10.36,32900.0,10.39,10.39,10.36,10.36,32900.0
2010-03-23 10:40:00,10.36,10.38,10.36,10.38,35700.0,10.36,10.38,10.36,10.38,35700.0
2010-03-23 10:45:00,10.38,10.39,10.36,10.36,58800.0,10.38,10.39,10.36,10.36,58800.0
2010-03-23 10:50:00,10.36,10.36,10.35,10.35,105700.0,10.36,10.36,10.35,10.35,105700.0
2010-03-23 10:55:00,10.34,10.34,10.31,10.33,103600.0,10.34,10.34,10.31,10.33,103600.0
2010-03-23 11:00:00,10.32,10.32,10.3,10.32,72100.0,10.32,10.32,10.3,10.32,72100.0
2010-03-23 11:05:00,10.32,10.35,10.3,10.32,90300.0,10.32,10.35,10.3,10.32,90300.0
2010-03-23 11:10:00,10.32,10.34,10.31,10.33,36400.0,10.32,10.34,10.31,10.33,36400.0
2010-03-23 11:15:00,10.33,10.33,10.3,10.3,59500.0,10.33,10.33,10.3,10.3,59500.0
2010-03-23 11:20:00,10.3,10.31,10.3,10.31,9800.0,10.3,10.31,10.3,10.31,9800.0
2010-03-23 11:25:00,10.31,10.32,10.29,10.31,51100.0,10.31,10.32,10.29,10.31,51100.0
2010-03-23 11:30:00,10.32,10.36,10.32,10.34,60200.0,10.32,10.36,10.32,10.34,60200.0
2010-03-23 11:35:00,10.33,10.34,10.32,10.34,21000.0,10.33,10.34,10.32,10.34,21000.0
2010-03-23 11:40:00,10.35,10.36,10.33,10.34,35700.0,10.35,10.36,10.33,10.34,35700.0
2010-03-23 11:45:00,10.34,10.36,10.34,10.35,30800.0,10.34,10.36,10.34,10.35,30800.0
2010-03-23 11:50:00,10.35,10.36,10.35,10.35,14000.0,10.35,10.36,10.35,10.35,14000.0
2010-03-23 11:55:00,10.35,10.36,10.34,10.36,37100.0,10.35,10.36,10.34,10.36,37100.0
2010-03-23 12:00:00,10.36,10.38,10.36,10.36,27300.0,10.36,10.38,10.36,10.36,27300.0
2010-03-23 12:05:00,10.36,10.37,10.35,10.35,24500.0,10.36,10.37,10.35,10.35,24500.0
2010-03-23 12:10:00,10.35,10.37,10.34,10.37,18900.0,10.35,10.37,10.34,10.37,18900.0
2010-03-23 12:15:00,10.37,10.37,10.34,10.34,26600.0,10.37,10.37,10.34,10.34,26600.0
2010-03-23 12:20:00,10.34,10.34,10.34,10.34,29400.0,10.34,10.34,10.34,10.34,29400.0
2010-03-23 12:25:00,10.35,10.36,10.35,10.35,9100.0,10.35,10.36,10.35,10.35,9100.0
2010-03-23 12:30:00,10.35,10.35,10.34,10.34,9800.0,10.35,10.35,10.34,10.34,9800.0
2010-03-23 12:35:00,10.34,10.34,10.33,10.33,9800.0,10.34,10.34,10.33,10.33,9800.0
2010-03-23 12:40:00,10.33,10.34,10.32,10.33,29400.0,10.33,10.34,10.32,10.33,29400.0
2010-03-23 12:45:00,10.33,10.33,10.31,10.31,54600.0,10.33,10.33,10.31,10.31,54600.0
2010-03-23 12:50:00,10.31,10.32,10.31,10.31,29400.0,10.31,10.32,10.31,10.31,29400.0
2010-03-23 12:55:00,10.31,10.32,10.3,10.3,52500.0,10.31,10.32,10.3,10.3,52500.0
2010-03-23 13:00:00,10.3,10.32,10.3,10.31,15400.0,10.3,10.32,10.3,10.31,15400.0
2010-03-23 13:05:00,10.32,10.32,10.31,10.32,75600.0,10.32,10.32,10.31,10.32,75600.0
2010-03-23 13:10:00,10.32,10.33,10.32,10.33,46900.0,10.32,10.33,10.32,10.33,46900.0
2010-03-23 13:15:00,10.33,10.34,10.33,10.34,19600.0,10.33,10.34,10.33,10.34,19600.0
2010-03-23 13:20:00,10.34,10.35,10.34,10.35,15400.0,10.34,10.35,10.34,10.35,15400.0
2010-03-23 13:25:00,10.35,10.36,10.35,10.36,35000.0,10.35,10.36,10.35,10.36,35000.0
2010-03-23 13:30:00,10.36,10.36,10.35,10.36,19600.0,10.36,10.36,10.35,10.36,19600.0
2010-03-23 13:35:00,10.35,10.36,10.34,10.34,32200.0,10.35,10.36,10.34,10.34,32200.0
2010-03-23 13:40:00,10.35,10.36,10.35,10.35,60900.0,10.35,10.36,10.35,10.35,60900.0
2010-03-23 13:45:00,10.35,10.36,10.34,10.35,274400.0,10.35,10.36,10.34,10.35,274400.0
2010-03-23 13:50:00,10.35,10.36,10.35,10.36,37100.0,10.35,10.36,10.35,10.36,37100.0
2010-03-23 13:55:00,10.36,10.36,10.35,10.35,28700.0,10.36,10.36,10.35,10.35,28700.0
2010-03-23 14:00:00,10.34,10.36,10.34,10.35,14700.0,10.34,10.36,10.34,10.35,14700.0
2010-03-23 14:05:00,10.35,10.36,10.35,10.36,40600.0,10.35,10.36,10.35,10.36,40600.0
2010-03-23 14:10:00,10.36,10.36,10.36,10.36,16100.0,10.36,10.36,10.36,10.36,16100.0
2010-03-23 14:15:00,10.35,10.36,10.35,10.35,41300.0,10.35,10.36,10.35,10.35,41300.0
2010-03-23 14:20:00,10.35,10.36,10.35,10.35,55300.0,10.35,10.36,10.35,10.35,55300.0
2010-03-23 14:25:00,10.35,10.37,10.35,10.36,30100.0,10.35,10.37,10.35,10.36,30100.0
2010-03-23 14:30:00,10.36,10.36,10.35,10.36,28700.0,10.36,10.36,10.35,10.36,28700.0
2010-03-23 14:35:00,10.36,10.37,10.36,10.36,47600.0,10.36,10.37,10.36,10.36,47600.0
2010-03-23 14:40:00,10.36,10.4,10.36,10.4,52500.0,10.36,10.4,10.36,10.4,52500.0
2010-03-23 14:45:00,10.4,10.4,10.36,10.37,26600.0,10.4,10.4,10.36,10.37,26600.0
2010-03-23 14:50:00,10.37,10.38,10.37,10.37,26600.0,10.37,10.38,10.37,10.37,26600.0
2010-03-23 14:55:00,10.37,10.38,10.37,10.38,18900.0,10.37,10.38,10.37,10.38,18900.0
2010-03-23 15:00:00,10.38,10.38,10.37,10.37,21000.0,10.38,10.38,10.37,10.37,21000.0
2010-03-23 15:05:00,10.37,10.38,10.37,10.38,46900.0,10.37,10.38,10.37,10.38,46900.0
2010-03-23 15:10:00,10.38,10.4,10.38,10.39,42000.0,10.38,10.4,10.38,10.39,42000.0
2010-03-23 15:15:00,10.39,10.42,10.39,10.42,156100.0,10.39,10.42,10.39,10.42,156100.0
2010-03-23 15:20:00,10.42,10.43,10.4,10.43,415800.0,10.42,10.43,10.4,10.43,415800.0
2010-03-23 15:25:00,10.43,10.43,10.42,10.42,130900.0,10.43,10.43,10.42,10.42,130900.0
2010-03-23 15:30:00,10.42,10.42,10.41,10.41,41300.0,10.42,10.42,10.41,10.41,41300.0
2010-03-23 15:35:00,10.41,10.43,10.41,10.42,52500.0,10.41,10.43,10.41,10.42,52500.0
2010-03-23 15:40:00,10.42,10.43,10.42,10.42,78400.0,10.42,10.43,10.42,10.42,78400.0
2010-03-23 15:45:00,10.42,10.43,10.42,10.43,107100.0,10.42,10.43,10.42,10.43,107100.0
2010-03-23 15:50:00,10.43,10.43,10.41,10.42,108500.0,10.43,10.43,10.41,10.42,108500.0
2010-03-23 15:55:00,10.42,10.43,10.42,10.43,182000.0,10.42,10.43,10.42,10.43,182000.0
2010-03-24 09:30:00,10.42,10.42,10.38,10.38,62300.0,10.42,10.42,10.38,10.38,62300.0
2010-03-24 09:35:00,10.38,10.42,10.38,10.42,28700.0,10.38,10.42,10.38,10.42,28700.0
2010-03-24 09:40:00,10.42,10.42,10.41,10.42,14700.0,10.42,10.42,10.41,10.42,14700.0
2010-03-24 09:45:00,10.42,10.45,10.42,10.45,44100.0,10.42,10.45,10.42,10.45,44100.0
2010-03-24 09:50:00,10.45,10.45,10.38,10.41,58800.0,10.45,10.45,10.38,10.41,58800.0
2010-03-24 09:55:00,10.41,10.43,10.4,10.42,56000.0,10.41,10.43,10.4,10.42,56000.0
2010-03-24 10:00:00,10.42,10.43,10.39,10.41,53200.0,10.42,10.43,10.39,10.41,53200.0
2010-03-24 10:05:00,10.41,10.43,10.39,10.42,49700.0,10.41,10.43,10.39,10.42,49700.0
2010-03-24 10:10:00,10.43,10.45,10.42,10.43,45500.0,10.43,10.45,10.42,10.43,45500.0
2010-03-24 10:15:00,10.44,10.44,10.4,10.41,29400.0,10.44,10.44,10.4,10.41,29400.0
2010-03-24 10:20:00,10.4,10.44,10.39,10.4,93800.0,10.4,10.44,10.39,10.4,93800.0
2010-03-24 10:25:00,10.4,10.42,10.4,10.41,39200.0,10.4,10.42,10.4,10.41,39200.0
2010-03-24 10:30:00,10.41,10.43,10.41,10.42,39900.0,10.41,10.43,10.41,10.42,39900.0
2010-03-24 10:35:00,10.42,10.43,10.42,10.42,34300.0,10.42,10.43,10.42,10.42,34300.0
2010-03-24 10:40:00,10.42,10.42,10.41,10.42,40600.0,10.42,10.42,10.41,10.42,40600.0
2010-03-24 10:45:00,10.41,10.42,10.41,10.42,36400.0,10.41,10.42,10.41,10.42,36400.0
2010-03-24 10:50:00,10.42,10.42,10.4,10.41,38500.0,10.42,10.42,10.4,10.41,38500.0
2010-03-24 10:55:00,10.41,10.41,10.39,10.39,36400.0,10.41,10.41,10.39,10.39,36400.0
2010-03-24 11:00:00,10.39,10.4,10.39,10.39,17500.0,10.39,10.4,10.39,10.39,17500.0
2010-03-24 11:05:00,10.39,10.39,10.35,10.36,54600.0,10.39,10.39,10.35,10.36,54600.0
2010-03-24 11:10:00,10.35,10.37,10.34,10.35,71400.0,10.35,10.37,10.34,10.35,71400.0
2010-03-24 11:15:00,10.35,10.36,10.35,10.35,7000.0,10.35,10.36,10.35,10.35,7000.0
2010-03-24 11:20:00,10.35,10.38,10.34,10.38,27300.0,10.35,10.38,10.34,10.38,27300.0
2010-03-24 11:25:00,10.37,10.37,10.36,10.36,13300.0,10.37,10.37,10.36,10.36,13300.0
2010-03-24 11:30:00,10.35,10.36,10.35,10.35,28700.0,10.35,10.36,10.35,10.35,28700.0
2010-03-24 11:35:00,10.35,10.37,10.35,10.37,12600.0,10.35,10.37,10.35,10.37,12600.0
2010-03-24 11:40:00,10.37,10.38,10.36,10.38,28000.0,10.37,10.38,10.36,10.38,28000.0
2010-03-24 11:45:00,10.38,10.38,10.37,10.37,12600.0,10.38,10.38,10.37,10.37,12600.0
2010-03-24 11:50:00,10.37,10.37,10.36,10.37,13300.0,10.37,10.37,10.36,10.37,13300.0
2010-03-24 11:55:00,10.37,10.38,10.36,10.38,23100.0,10.37,10.38,10.36,10.38,23100.0
2010-03-24 12:00:00,10.38,10.38,10.37,10.37,26600.0,10.38,10.38,10.37,10.37,26600.0
2010-03-24 12:05:00,10.37,10.37,10.36,10.37,18900.0,10.37,10.37,10.36,10.37,18900.0
2010-03-24 12:10:00,10.37,10.37,10.37,10.37,10500.0,10.37,10.37,10.37,10.37,10500.0
2010-03-24 12:15:00,10.37,10.37,10.36,10.36,28000.0,10.37,10.37,10.36,10.36,28000.0
2010-03-24 12:20:00,10.36,10.36,10.36,10.36,3500.0,10.36,10.36,10.36,10.36,3500.0
2010-03-24 12:25:00,10.35,10.37,10.35,10.37,29400.0,10.35,10.37,10.35,10.37,29400.0
2010-03-24 12:30:00,10.36,10.37,10.36,10.37,21000.0,10.36,10.37,10.36,10.37,21000.0
2010-03-24 12:35:00,10.37,10.38,10.37,10.37,12600.0,10.37,10.38,10.37,10.37,12600.0
2010-03-24 12:40:00,10.37,10.37,10.36,10.37,14700.0,10.37,10.37,10.36,10.37,14700.0
2010-03-24 12:45:00,10.36,10.37,10.36,10.36,14000.0,10.36,10.37,10.36,10.36,14000.0
2010-03-24 12:50:00,10.36,10.36,10.35,10.36,20300.0,10.36,10.36,10.35,10.36,20300.0
2010-03-24 12:55:00,10.36,10.36,10.36,10.36,9100.0,10.36,10.36,10.36,10.36,9100.0
2010-03-24 13:00:00,10.36,10.37,10.34,10.34,26600.0,10.36,10.37,10.34,10.34,26600.0
2010-03-24 13:05:00,10.35,10.36,10.34,10.35,14000.0,10.35,10.36,10.34,10.35,14000.0
2010-03-24 13:10:00,10.35,10.37,10.35,10.35,32200.0,10.35,10.37,10.35,10.35,32200.0
2010-03-24 13:15:00,10.36,10.36,10.34,10.34,11200.0,10.36,10.36,10.34,10.34,11200.0
2010-03-24 13:20:00,10.34,10.34,10.32,10.33,105000.0,10.34,10.34,10.32,10.33,105000.0
2010-03-24 13:25:00,10.33,10.34,10.33,10.34,11200.0,10.33,10.34,10.33,10.34,11200.0
2010-03-24 13:30:00,10.33,10.35,10.33,10.35,19600.0,10.33,10.35,10.33,10.35,19600.0
2010-03-24 13:35:00,10.36,10.36,10.34,10.35,30100.0,10.36,10.36,10.34,10.35,30100.0
2010-03-24 13:40:00,10.35,10.35,10.34,10.34,14700.0,10.35,10.35,10.34,10.34,14700.0
2010-03-24 13:45:00,10.35,10.35,10.34,10.34,38500.0,10.35,10.35,10.34,10.34,38500.0
2010-03-24 13:50:00,10.33,10.36,10.33,10.35,30100.0,10.33,10.36,10.33,10.35,30100.0
2010-03-24 13:55:00,10.35,10.37,10.35,10.37,25200.0,10.35,10.37,10.35,10.37,25200.0
2010-03-24 14:00:00,10.37,10.37,10.35,10.35,67900.0,10.37,10.37,10.35,10.35,67900.0
2010-03-24 14:05:00,10.35,10.35,10.35,10.35,26600.0,10.35,10.35,10.35,10.35,26600.0
2010-03-24 14:10:00,10.36,10.36,10.35,10.36,12600.0,10.36,10.36,10.35,10.36,12600.0
2010-03-24 14:15:00,10.36,10.36,10.35,10.35,29400.0,10.36,10.36,10.35,10.35,29400.0
2010-03-24 14:20:00,10.35,10.36,10.35,10.36,70000.0,10.35,10.36,10.35,10.36,70000.0
2010-03-24 14:25:00,10.36,10.37,10.36,10.37,28000.0,10.36,10.37,10.36,10.37,28000.0
2010-03-24 14:30:00,10.37,10.37,10.35,10.35,16100.0,10.37,10.37,10.35,10.35,16100.0
2010-03-24 14:35:00,10.35,10.36,10.35,10.35,9800.0,10.35,10.36,10.35,10.35,9800.0
2010-03-24 14:40:00,10.36,10.36,10.35,10.35,18200.0,10.36,10.36,10.35,10.35,18200.0
2010-03-24 14:45:00,10.35,10.35,10.34,10.35,35000.0,10.35,10.35,10.34,10.35,35000.0
2010-03-24 14:50:00,10.34,10.35,10.33,10.34,70000.0,10.34,10.35,10.33,10.34,70000.0
2010-03-24 14:55:00,10.34,10.34,10.33,10.33,72100.0,10.34,10.34,10.33,10.33,72100.0
2010-03-24 15:00:00,10.33,10.35,10.33,10.35,109900.0,10.33,10.35,10.33,10.35,109900.0
2010-03-24 15:05:00,10.35,10.35,10.34,10.34,46200.0,10.35,10.35,10.34,10.34,46200.0
2010-03-24 15:10:00,10.34,10.35,10.33,10.35,73500.0,10.34,10.35,10.33,10.35,73500.0
2010-03-24 15:15:00,10.35,10.36,10.35,10.35,41300.0,10.35,10.36,10.35,10.35,41300.0
2010-03-24 15:20:00,10.35,10.36,10.35,10.36,34300.0,10.35,10.36,10.35,10.36,34300.0
2010-03-24 15:25:00,10.36,10.36,10.34,10.35,70000.0,10.36,10.36,10.34,10.35,70000.0
2010-03-24 15:30:00,10.35,10.36,10.35,10.36,59500.0,10.35,10.36,10.35,10.36,59500.0
2010-03-24 15:35:00,10.36,10.38,10.36,10.36,101500.0,10.36,10.38,10.36,10.36,101500.0
2010-03-24 15:40:00,10.36,10.37,10.35,10.37,125300.0,10.36,10.37,10.35,10.37,125300.0
2010-03-24 15:45:00,10.37,10.37,10.35,10.35,76300.0,10.37,10.37,10.35,10.35,76300.0
2010-03-24 15:50:00,10.35,10.35,10.35,10.35,137900.0,10.35,10.35,10.35,10.35,137900.0
2010-03-24 15:55:00,10.35,10.35,10.33,10.34,258300.0,10.35,10.35,10.33,10.34,258300.0
2010-03-25 09:30:00,10.38,10.53,10.37,10.52,304500.0,10.38,10.53,10.37,10.52,304500.0
2010-03-25 09:35:00,10.52,10.57,10.51,10.56,163100.0,10.52,10.57,10.51,10.56,163100.0
2010-03-25 09:40:00,10.56,10.62,10.56,10.61,173600.0,10.56,10.62,10.56,10.61,173600.0
2010-03-25 09:45:00,10.61,10.62,10.51,10.51,247100.0,10.61,10.62,10.51,10.51,247100.0
2010-03-25 09:50:00,10.51,10.53,10.49,10.49,159600.0,10.51,10.53,10.49,10.49,159600.0
2010-03-25 09:55:00,10.49,10.57,10.48,10.54,149100.0,10.49,10.57,10.48,10.54,149100.0
2010-03-25 10:00:00,10.54,10.57,10.54,10.54,46200.0,10.54,10.57,10.54,10.54,46200.0
2010-03-25 10:05:00,10.54,10.55,10.53,10.55,69300.0,10.54,10.55,10.53,10.55,69300.0
2010-03-25 10:10:00,10.55,10.58,10.54,10.56,144200.0,10.55,10.58,10.54,10.56,144200.0
2010-03-25 10:15:00,10.56,10.57,10.56,10.57,67900.0,10.56,10.57,10.56,10.57,67900.0
2010-03-25 10:20:00,10.57,10.61,10.57,10.59,160300.0,10.57,10.61,10.57,10.59,160300.0
2010-03-25 10:25:00,10.59,10.62,10.58,10.59,103600.0,10.59,10.62,10.58,10.59,103600.0
2010-03-25 10:30:00,10.59,10.67,10.59,10.61,252000.0,10.59,10.67,10.59,10.61,252000.0
2010-03-25 10:35:00,10.61,10.66,10.61,10.65,72100.0,10.61,10.66,10.61,10.65,72100.0
2010-03-25 10:40:00,10.65,10.66,10.62,10.62,52500.0,10.65,10.66,10.62,10.62,52500.0
2010-03-25 10:45:00,10.63,10.63,10.6,10.62,98000.0,10.63,10.63,10.6,10.62,98000.0
2010-03-25 10:50:00,10.62,10.62,10.62,10.62,19600.0,10.62,10.62,10.62,10.62,19600.0
2010-03-25 10:55:00,10.62,10.63,10.61,10.61,67900.0,10.62,10.63,10.61,10.61,67900.0
2010-03-25 11:00:00,10.61,10.62,10.61,10.61,60900.0,10.61,10.62,10.61,10.61,60900.0
2010-03-25 11:05:00,10.62,10.64,10.59,10.59,93100.0,10.62,10.64,10.59,10.59,93100.0
2010-03-25 11:10:00,10.6,10.63,10.6,10.62,45500.0,10.6,10.63,10.6,10.62,45500.0
2010-03-25 11:15:00,10.62,10.62,10.6,10.61,52500.0,10.62,10.62,10.6,10.61,52500.0
2010-03-25 11:20:00,10.61,10.63,10.61,10.63,22400.0,10.61,10.63,10.61,10.63,22400.0
2010-03-25 11:25:00,10.63,10.63,10.61,10.62,16100.0,10.63,10.63,10.61,10.62,16100.0
2010-03-25 11:30:00,10.63,10.65,10.63,10.65,59500.0,10.63,10.65,10.63,10.65,59500.0
2010-03-25 11:35:00,10.65,10.65,10.63,10.64,30100.0,10.65,10.65,10.63,10.64,30100.0
2010-03-25 11:40:00,10.64,10.65,10.64,10.64,33600.0,10.64,10.65,10.64,10.64,33600.0
2010-03-25 11:45:00,10.64,10.67,10.64,10.66,24500.0,10.64,10.67,10.64,10.66,24500.0
2010-03-25 11:50:00,10.66,10.66,10.65,10.65,33600.0,10.66,10.66,10.65,10.65,33600.0
2010-03-25 11:55:00,10.66,10.66,10.64,10.65,40600.0,10.66,10.66,10.64,10.65,40600.0
2010-03-25 12:00:00,10.65,10.65,10.64,10.64,58800.0,10.65,10.65,10.64,10.64,58800.0
2010-03-25 12:05:00,10.64,10.64,10.62,10.63,54600.0,10.64,10.64,10.62,10.63,54600.0
2010-03-25 12:10:00,10.63,10.64,10.62,10.63,51100.0,10.63,10.64,10.62,10.63,51100.0
2010-03-25 12:15:00,10.63,10.63,10.63,10.63,49000.0,10.63,10.63,10.63,10.63,49000.0
2010-03-25 12:20:00,10.63,10.65,10.63,10.63,176400.0,10.63,10.65,10.63,10.63,176400.0
2010-03-25 12:25:00,10.63,10.63,10.62,10.63,64400.0,10.63,10.63,10.62,10.63,64400.0
2010-03-25 12:30:00,10.63,10.64,10.63,10.64,47600.0,10.63,10.64,10.63,10.64,47600.0
2010-03-25 12:35:00,10.64,10.65,10.64,10.65,82600.0,10.64,10.65,10.64,10.65,82600.0
2010-03-25 12:40:00,10.65,10.65,10.64,10.64,89600.0,10.65,10.65,10.64,10.64,89600.0
2010-03-25 12:45:00,10.64,10.64,10.64,10.64,88200.0,10.64,10.64,10.64,10.64,88200.0
2010-03-25 12:50:00,10.64,10.64,10.64,10.64,115500.0,10.64,10.64,10.64,10.64,115500.0
2010-03-25 12:55:00,10.64,10.65,10.64,10.65,61600.0,10.64,10.65,10.64,10.65,61600.0
2010-03-25 13:00:00,10.65,10.65,10.64,10.65,50400.0,10.65,10.65,10.64,10.65,50400.0
2010-03-25 13:05:00,10.66,10.67,10.65,10.67,38500.0,10.66,10.67,10.65,10.67,38500.0
2010-03-25 13:10:00,10.67,10.7,10.67,10.7,184100.0,10.67,10.7,10.67,10.7,184100.0
2010-03-25 13:15:00,10.7,10.7,10.68,10.68,59500.0,10.7,10.7,10.68,10.68,59500.0
2010-03-25 13:20:00,10.68,10.71,10.68,10.69,270900.0,10.68,10.71,10.68,10.69,270900.0
2010-03-25 13:25:00,10.7,10.71,10.69,10.7,73500.0,10.7,10.71,10.69,10.7,73500.0
2010-03-25 13:30:00,10.69,10.7,10.68,10.68,56000.0,10.69,10.7,10.68,10.68,56000.0
2010-03-25 13:35:00,10.68,10.7,10.68,10.69,147700.0,10.68,10.7,10.68,10.69,147700.0
2010-03-25 13:40:00,10.68,10.68,10.66,10.66,96600.0,10.68,10.68,10.66,10.66,96600.0
2010-03-25 13:45:00,10.66,10.67,10.63,10.64,111300.0,10.66,10.67,10.63,10.64,111300.0
2010-03-25 13:50:00,10.63,10.64,10.62,10.62,74200.0,10.63,10.64,10.62,10.62,74200.0
2010-03-25 13:55:00,10.62,10.62,10.61,10.62,50400.0,10.62,10.62,10.61,10.62,50400.0
2010-03-25 14:00:00,10.62,10.64,10.62,10.64,105700.0,10.62,10.64,10.62,10.64,105700.0
2010-03-25 14:05:00,10.64,10.65,10.64,10.64,46200.0,10.64,10.65,10.64,10.64,46200.0
2010-03-25 14:10:00,10.64,10.64,10.63,10.64,60200.0,10.64,10.64,10.63,10.64,60200.0
2010-03-25 14:15:00,10.64,10.64,10.63,10.64,58100.0,10.64,10.64,10.63,10.64,58100.0
2010-03-25 14:20:00,10.64,10.64,10.58,10.58,163800.0,10.64,10.64,10.58,10.58,163800.0
2010-03-25 14:25:00,10.58,10.59,10.57,10.57,123200.0,10.58,10.59,10.57,10.57,123200.0
2010-03-25 14:30:00,10.57,10.58,10.56,10.58,119000.0,10.57,10.58,10.56,10.58,119000.0
2010-03-25 14:35:00,10.57,10.57,10.56,10.57,49700.0,10.57,10.57,10.56,10.57,49700.0
2010-03-25 14:40:00,10.57,10.57,10.55,10.55,46900.0,10.57,10.57,10.55,10.55,46900.0
2010-03-25 14:45:00,10.55,10.55,10.53,10.53,96600.0,10.55,10.55,10.53,10.53,96600.0
2010-03-25 14:50:00,10.53,10.57,10.52,10.57,105700.0,10.53,10.57,10.52,10.57,105700.0
2010-03-25 14:55:00,10.57,10.57,10.54,10.54,73500.0,10.57,10.57,10.54,10.54,73500.0
2010-03-25 15:00:00,10.54,10.59,10.54,10.59,77700.0,10.54,10.59,10.54,10.59,77700.0
2010-03-25 15:05:00,10.59,10.61,10.58,10.59,55300.0,10.59,10.61,10.58,10.59,55300.0
2010-03-25 15:10:00,10.59,10.6,10.59,10.59,64400.0,10.59,10.6,10.59,10.59,64400.0
2010-03-25 15:15:00,10.59,10.59,10.56,10.57,137200.0,10.59,10.59,10.56,10.57,137200.0
2010-03-25 15:20:00,10.57,10.59,10.57,10.58,76300.0,10.57,10.59,10.57,10.58,76300.0
2010-03-25 15:25:00,10.58,10.59,10.57,10.58,84000.0,10.58,10.59,10.57,10.58,84000.0
2010-03-25 15:30:00,10.57,10.57,10.54,10.54,84000.0,10.57,10.57,10.54,10.54,84000.0
2010-03-25 15:35:00,10.54,10.56,10.52,10.53,107100.0,10.54,10.56,10.52,10.53,107100.0
2010-03-25 15:40:00,10.53,10.55,10.53,10.55,150500.0,10.53,10.55,10.53,10.55,150500.0
2010-03-25 15:45:00,10.55,10.55,10.51,10.51,149800.0,10.55,10.55,10.51,10.51,149800.0
2010-03-25 15:50:00,10.51,10.54,10.51,10.53,200200.0,10.51,10.54,10.51,10.53,200200.0
2010-03-25 15:55:00,10.54,10.54,10.5,10.51,325500.0,10.54,10.54,10.5,10.51,325500.0
2010-03-26 09:30:00,10.5,10.55,10.48,10.55,241500.0,10.5,10.55,10.48,10.55,241500.0
2010-03-26 09:35:00,10.55,10.57,10.54,10.56,55300.0,10.55,10.57,10.54,10.56,55300.0
2010-03-26 09:40:00,10.56,10.61,10.55,10.61,34300.0,10.56,10.61,10.55,10.61,34300.0
2010-03-26 09:45:00,10.6,10.63,10.58,10.62,62300.0,10.6,10.63,10.58,10.62,62300.0
2010-03-26 09:50:00,10.63,10.64,10.6,10.61,97300.0,10.63,10.64,10.6,10.61,97300.0
2010-03-26 09:55:00,10.62,10.64,10.59,10.6,115500.0,10.62,10.64,10.59,10.6,115500.0
2010-03-26 10:00:00,10.6,10.7,10.56,10.69,320600.0,10.6,10.7,10.56,10.69,320600.0
2010-03-26 10:05:00,10.69,10.7,10.64,10.65,116900.0,10.69,10.7,10.64,10.65,116900.0
2010-03-26 10:10:00,10.65,10.67,10.64,10.66,44800.0,10.65,10.67,10.64,10.66,44800.0
2010-03-26 10:15:00,10.66,10.67,10.65,10.65,82600.0,10.66,10.67,10.65,10.65,82600.0
2010-03-26 10:20:00,10.65,10.66,10.59,10.61,429800.0,10.65,10.66,10.59,10.61,429800.0
2010-03-26 10:25:00,10.61,10.67,10.61,10.66,71400.0,10.61,10.67,10.61,10.66,71400.0
2010-03-26 10:30:00,10.67,10.69,10.65,10.65,77700.0,10.67,10.69,10.65,10.65,77700.0
2010-03-26 10:35:00,10.65,10.66,10.65,10.66,72800.0,10.65,10.66,10.65,10.66,72800.0
2010-03-26 10:40:00,10.66,10.66,10.62,10.66,57400.0,10.66,10.66,10.62,10.66,57400.0
2010-03-26 10:45:00,10.66,10.66,10.65,10.65,35700.0,10.66,10.66,10.65,10.65,35700.0
2010-03-26 10:50:00,10.66,10.66,10.65,10.65,32200.0,10.66,10.66,10.65,10.65,32200.0
2010-03-26 10:55:00,10.65,10.65,10.62,10.63,59500.0,10.65,10.65,10.62,10.63,59500.0
2010-03-26 11:00:00,10.63,10.65,10.63,10.64,49700.0,10.63,10.65,10.63,10.64,49700.0
2010-03-26 11:05:00,10.64,10.64,10.6,10.6,74200.0,10.64,10.64,10.6,10.6,74200.0
2010-03-26 11:10:00,10.61,10.63,10.6,10.63,68600.0,10.61,10.63,10.6,10.63,68600.0
2010-03-26 11:15:00,10.63,10.67,10.63,10.63,45500.0,10.63,10.67,10.63,10.63,45500.0
2010-03-26 11:20:00,10.63,10.64,10.63,10.64,14000.0,10.63,10.64,10.63,10.64,14000.0
2010-03-26 11:25:00,10.64,10.64,10.62,10.62,27300.0,10.64,10.64,10.62,10.62,27300.0
2010-03-26 11:30:00,10.62,10.63,10.61,10.63,42700.0,10.62,10.63,10.61,10.63,42700.0
2010-03-26 11:35:00,10.63,10.63,10.61,10.62,33600.0,10.63,10.63,10.61,10.62,33600.0
2010-03-26 11:40:00,10.62,10.63,10.61,10.62,30100.0,10.62,10.63,10.61,10.62,30100.0
2010-03-26 11:45:00,10.62,10.63,10.62,10.63,43400.0,10.62,10.63,10.62,10.63,43400.0
2010-03-26 11:50:00,10.63,10.63,10.61,10.61,45500.0,10.63,10.63,10.61,10.61,45500.0
2010-03-26 11:55:00,10.61,10.62,10.61,10.62,46900.0,10.61,10.62,10.61,10.62,46900.0
2010-03-26 12:00:00,10.62,10.63,10.62,10.62,14000.0,10.62,10.63,10.62,10.62,14000.0
2010-03-26 12:05:00,10.62,10.63,10.62,10.62,27300.0,10.62,10.63,10.62,10.62,27300.0
2010-03-26 12:10:00,10.62,10.62,10.61,10.62,21000.0,10.62,10.62,10.61,10.62,21000.0
2010-03-26 12:15:00,10.62,10.62,10.61,10.61,24500.0,10.62,10.62,10.61,10.61,24500.0
2010-03-26 12:20:00,10.61,10.62,10.61,10.62,130900.0,10.61,10.62,10.61,10.62,130900.0
2010-03-26 12:25:00,10.62,10.62,10.61,10.62,41300.0,10.62,10.62,10.61,10.62,41300.0
2010-03-26 12:30:00,10.62,10.62,10.61,10.61,80500.0,10.62,10.62,10.61,10.61,80500.0
2010-03-26 12:35:00,10.61,10.62,10.61,10.61,43400.0,10.61,10.62,10.61,10.61,43400.0
2010-03-26 12:40:00,10.61,10.62,10.6,10.62,23100.0,10.61,10.62,10.6,10.62,23100.0
2010-03-26 12:45:00,10.61,10.61,10.59,10.6,81900.0,10.61,10.61,10.59,10.6,81900.0
2010-03-26 12:50:00,10.6,10.62,10.6,10.61,35000.0,10.6,10.62,10.6,10.61,35000.0
2010-03-26 12:55:00,10.61,10.61,10.6,10.61,76300.0,10.61,10.61,10.6,10.61,76300.0
2010-03-26 13:00:00,10.61,10.62,10.6,10.6,63700.0,10.61,10.62,10.6,10.6,63700.0
2010-03-26 13:05:00,10.6,10.61,10.58,10.58,158900.0,10.6,10.61,10.58,10.58,158900.0
2010-03-26 13:10:00,10.59,10.6,10.58,10.59,23100.0,10.59,10.6,10.58,10.59,23100.0
2010-03-26 13:15:00,10.59,10.59,10.58,10.58,14000.0,10.59,10.59,10.58,10.58,14000.0
2010-03-26 13:20:00,10.58,10.61,10.58,10.59,46900.0,10.58,10.61,10.58,10.59,46900.0
2010-03-26 13:25:00,10.6,10.6,10.57,10.57,38500.0,10.6,10.6,10.57,10.57,38500.0
2010-03-26 13:30:00,10.57,10.58,10.56,10.58,86100.0,10.57,10.58,10.56,10.58,86100.0
2010-03-26 13:35:00,10.59,10.6,10.59,10.59,39200.0,10.59,10.6,10.59,10.59,39200.0
2010-03-26 13:40:00,10.59,10.61,10.59,10.59,37800.0,10.59,10.61,10.59,10.59,37800.0
2010-03-26 13:45:00,10.59,10.59,10.58,10.59,37800.0,10.59,10.59,10.58,10.59,37800.0
2010-03-26 13:50:00,10.59,10.61,10.59,10.6,18900.0,10.59,10.61,10.59,10.6,18900.0
2010-03-26 13:55:00,10.6,10.6,10.59,10.59,14700.0,10.6,10.6,10.59,10.59,14700.0
2010-03-26 14:00:00,10.58,10.59,10.58,10.59,86800.0,10.58,10.59,10.58,10.59,86800.0
2010-03-26 14:05:00,10.58,10.59,10.58,10.58,32200.0,10.58,10.59,10.58,10.58,32200.0
2010-03-26 14:10:00,10.58,10.6,10.58,10.58,69300.0,10.58,10.6,10.58,10.58,69300.0
2010-03-26 14:15:00,10.59,10.6,10.58,10.59,30100.0,10.59,10.6,10.58,10.59,30100.0
2010-03-26 14:20:00,10.59,10.6,10.59,10.59,31500.0,10.59,10.6,10.59,10.59,31500.0
2010-03-26 14:25:00,10.59,10.62,10.58,10.61,91000.0,10.59,10.62,10.58,10.61,91000.0
2010-03-26 14:30:00,10.61,10.61,10.6,10.6,21700.0,10.61,10.61,10.6,10.6,21700.0
2010-03-26 14:35:00,10.6,10.61,10.6,10.61,10500.0,10.6,10.61,10.6,10.61,10500.0
2010-03-26 14:40:00,10.61,10.63,10.61,10.61,47600.0,10.61,10.63,10.61,10.61,47600.0
2010-03-26 14:45:00,10.61,10.62,10.61,10.61,54600.0,10.61,10.62,10.61,10.61,54600.0
2010-03-26 14:50:00,10.61,10.61,10.61,10.61,27300.0,10.61,10.61,10.61,10.61,27300.0
2010-03-26 14:55:00,10.61,10.61,10.59,10.6,43400.0,10.61,10.61,10.59,10.6,43400.0
2010-03-26 15:00:00,10.6,10.6,10.59,10.6,19600.0,10.6,10.6,10.59,10.6,19600.0
2010-03-26 15:05:00,10.6,10.6,10.59,10.59,56000.0,10.6,10.6,10.59,10.59,56000.0
2010-03-26 15:10:00,10.59,10.6,10.59,10.6,154700.0,10.59,10.6,10.59,10.6,154700.0
2010-03-26 15:15:00,10.6,10.6,10.58,10.58,23800.0,10.6,10.6,10.58,10.58,23800.0
2010-03-26 15:20:00,10.58,10.58,10.57,10.57,53200.0,10.58,10.58,10.57,10.57,53200.0
2010-03-26 15:25:00,10.57,10.59,10.57,10.59,35700.0,10.57,10.59,10.57,10.59,35700.0
2010-03-26 15:30:00,10.59,10.59,10.57,10.58,35700.0,10.59,10.59,10.57,10.58,35700.0
2010-03-26 15:35:00,10.57,10.59,10.57,10.58,50400.0,10.57,10.59,10.57,10.58,50400.0
2010-03-26 15:40:00,10.58,10.59,10.58,10.58,84700.0,10.58,10.59,10.58,10.58,84700.0
2010-03-26 15:45:00,10.58,10.59,10.58,10.59,174300.0,10.58,10.59,10.58,10.59,174300.0
2010-03-26 15:50:00,10.59,10.61,10.59,10.6,109900.0,10.59,10.61,10.59,10.6,109900.0
2010-03-26 15:55:00,10.6,10.62,10.6,10.61,236600.0,10.6,10.62,10.6,10.61,236600.0
2010-03-29 09:30:00,10.7,10.71,10.68,10.68,492800.0,10.7,10.71,10.68,10.68,492800.0
2010-03-29 09:35:00,10.68,10.69,10.61,10.64,176400.0,10.68,10.69,10.61,10.64,176400.0
2010-03-29 09:40:00,10.65,10.68,10.64,10.68,77000.0,10.65,10.68,10.64,10.68,77000.0
2010-03-29 09:45:00,10.68,10.7,10.67,10.7,49000.0,10.68,10.7,10.67,10.7,49000.0
2010-03-29 09:50:00,10.7,10.71,10.69,10.69,205100.0,10.7,10.71,10.69,10.69,205100.0
2010-03-29 09:55:00,10.68,10.69,10.64,10.66,126000.0,10.68,10.69,10.64,10.66,126000.0
2010-03-29 10:00:00,10.66,10.67,10.64,10.65,233800.0,10.66,10.67,10.64,10.65,233800.0
2010-03-29 10:05:00,10.65,10.67,10.64,10.66,259700.0,10.65,10.67,10.64,10.66,259700.0
2010-03-29 10:10:00,10.66,10.67,10.64,10.65,87500.0,10.66,10.67,10.64,10.65,87500.0
2010-03-29 10:15:00,10.65,10.66,10.64,10.65,80500.0,10.65,10.66,10.64,10.65,80500.0
2010-03-29 10:20:00,10.65,10.65,10.64,10.64,137200.0,10.65,10.65,10.64,10.64,137200.0
2010-03-29 10:25:00,10.64,10.66,10.64,10.66,33600.0,10.64,10.66,10.64,10.66,33600.0
2010-03-29 10:30:00,10.66,10.68,10.64,10.68,116900.0,10.66,10.68,10.64,10.68,116900.0
2010-03-29 10:35:00,10.67,10.7,10.67,10.68,26600.0,10.67,10.7,10.67,10.68,26600.0
2010-03-29 10:40:00,10.68,10.68,10.66,10.67,44800.0,10.68,10.68,10.66,10.67,44800.0
2010-03-29 10:45:00,10.67,10.67,10.65,10.65,70000.0,10.67,10.67,10.65,10.65,70000.0
2010-03-29 10:50:00,10.65,10.66,10.64,10.64,28000.0,10.65,10.66,10.64,10.64,28000.0
2010-03-29 10:55:00,10.65,10.67,10.65,10.66,70700.0,10.65,10.67,10.65,10.66,70700.0
2010-03-29 11:00:00,10.66,10.66,10.64,10.64,31500.0,10.66,10.66,10.64,10.64,31500.0
2010-03-29 11:05:00,10.65,10.66,10.64,10.65,58800.0,10.65,10.66,10.64,10.65,58800.0
2010-03-29 11:10:00,10.65,10.65,10.64,10.64,74900.0,10.65,10.65,10.64,10.64,74900.0
2010-03-29 11:15:00,10.64,10.64,10.63,10.64,74200.0,10.64,10.64,10.63,10.64,74200.0
2010-03-29 11:20:00,10.64,10.65,10.63,10.65,43400.0,10.64,10.65,10.63,10.65,43400.0
2010-03-29 11:25:00,10.65,10.67,10.65,10.67,84000.0,10.65,10.67,10.65,10.67,84000.0
2010-03-29 11:30:00,10.67,10.67,10.66,10.67,47600.0,10.67,10.67,10.66,10.67,47600.0
2010-03-29 11:35:00,10.67,10.67,10.64,10.65,55300.0,10.67,10.67,10.64,10.65,55300.0
2010-03-29 11:40:00,10.65,10.66,10.65,10.66,56700.0,10.65,10.66,10.65,10.66,56700.0
2010-03-29 11:45:00,10.66,10.67,10.65,10.66,75600.0,10.66,10.67,10.65,10.66,75600.0
2010-03-29 11:50:00,10.66,10.67,10.66,10.66,72800.0,10.66,10.67,10.66,10.66,72800.0
2010-03-29 11:55:00,10.66,10.69,10.66,10.68,67900.0,10.66,10.69,10.66,10.68,67900.0
2010-03-29 12:00:00,10.68,10.68,10.66,10.66,35700.0,10.68,10.68,10.66,10.66,35700.0
2010-03-29 12:05:00,10.65,10.66,10.64,10.64,53200.0,10.65,10.66,10.64,10.64,53200.0
2010-03-29 12:10:00,10.64,10.66,10.64,10.65,74900.0,10.64,10.66,10.64,10.65,74900.0
2010-03-29 12:15:00,10.65,10.66,10.65,10.66,32900.0,10.65,10.66,10.65,10.66,32900.0
2010-03-29 12:20:00,10.66,10.66,10.64,10.64,72800.0,10.66,10.66,10.64,10.64,72800.0
2010-03-29 12:25:00,10.64,10.65,10.62,10.63,94500.0,10.64,10.65,10.62,10.63,94500.0
2010-03-29 12:30:00,10.63,10.63,10.62,10.63,27300.0,10.63,10.63,10.62,10.63,27300.0
2010-03-29 12:35:00,10.63,10.63,10.6,10.6,64400.0,10.63,10.63,10.6,10.6,64400.0
2010-03-29 12:40:00,10.6,10.6,10.57,10.58,103600.0,10.6,10.6,10.57,10.58,103600.0
2010-03-29 12:45:00,10.57,10.57,10.56,10.57,51800.0,10.57,10.57,10.56,10.57,51800.0
2010-03-29 12:50:00,10.57,10.57,10.56,10.57,46200.0,10.57,10.57,10.56,10.57,46200.0
2010-03-29 12:55:00,10.57,10.57,10.55,10.55,30100.0,10.57,10.57,10.55,10.55,30100.0
2010-03-29 13:00:00,10.55,10.57,10.54,10.55,53900.0,10.55,10.57,10.54,10.55,53900.0
2010-03-29 13:05:00,10.56,10.56,10.54,10.55,46900.0,10.56,10.56,10.54,10.55,46900.0
2010-03-29 13:10:00,10.55,10.57,10.55,10.56,81900.0,10.55,10.57,10.55,10.56,81900.0
2010-03-29 13:15:00,10.56,10.57,10.55,10.57,73500.0,10.56,10.57,10.55,10.57,73500.0
2010-03-29 13:20:00,10.57,10.57,10.56,10.56,42700.0,10.57,10.57,10.56,10.56,42700.0
2010-03-29 13:25:00,10.56,10.56,10.55,10.55,31500.0,10.56,10.56,10.55,10.55,31500.0
2010-03-29 13:30:00,10.55,10.56,10.55,10.55,16100.0,10.55,10.56,10.55,10.55,16100.0
2010-03-29 13:35:00,10.55,10.55,10.53,10.54,49000.0,10.55,10.55,10.53,10.54,49000.0
2010-03-29 13:40:00,10.54,10.54,10.52,10.52,37100.0,10.54,10.54,10.52,10.52,37100.0
2010-03-29 13:45:00,10.52,10.55,10.52,10.55,43400.0,10.52,10.55,10.52,10.55,43400.0
2010-03-29 13:50:00,10.55,10.55,10.53,10.54,30100.0,10.55,10.55,10.53,10.54,30100.0
2010-03-29 13:55:00,10.53,10.54,10.52,10.53,46900.0,10.53,10.54,10.52,10.53,46900.0
2010-03-29 14:00:00,10.54,10.54,10.53,10.53,28000.0,10.54,10.54,10.53,10.53,28000.0
2010-03-29 14:05:00,10.53,10.56,10.53,10.55,42000.0,10.53,10.56,10.53,10.55,42000.0
2010-03-29 14:10:00,10.55,10.55,10.53,10.55,44100.0,10.55,10.55,10.53,10.55,44100.0
2010-03-29 14:15:00,10.55,10.55,10.53,10.55,32200.0,10.55,10.55,10.53,10.55,32200.0
2010-03-29 14:20:00,10.55,10.55,10.54,10.55,27300.0,10.55,10.55,10.54,10.55,27300.0
2010-03-29 14:25:00,10.55,10.57,10.54,10.56,97300.0,10.55,10.57,10.54,10.56,97300.0
2010-03-29 14:30:00,10.56,10.56,10.55,10.55,28000.0,10.56,10.56,10.55,10.55,28000.0
2010-03-29 14:35:00,10.56,10.56,10.55,10.55,35000.0,10.56,10.56,10.55,10.55,35000.0
2010-03-29 14:40:00,10.55,10.55,10.55,10.55,31500.0,10.55,10.55,10.55,10.55,31500.0
2010-03-29 14:45:00,10.55,10.55,10.55,10.55,46200.0,10.55,10.55,10.55,10.55,46200.0
2010-03-29 14:50:00,10.55,10.56,10.55,10.56,35700.0,10.55,10.56,10.55,10.56,35700.0
2010-03-29 14:55:00,10.56,10.56,10.55,10.55,18200.0,10.56,10.56,10.55,10.55,18200.0
2010-03-29 15:00:00,10.55,10.57,10.55,10.56,22400.0,10.55,10.57,10.55,10.56,22400.0
2010-03-29 15:05:00,10.55,10.56,10.55,10.56,19600.0,10.55,10.56,10.55,10.56,19600.0
2010-03-29 15:10:00,10.57,10.57,10.56,10.56,15400.0,10.57,10.57,10.56,10.56,15400.0
2010-03-29 15:15:00,10.56,10.57,10.55,10.56,36400.0,10.56,10.57,10.55,10.56,36400.0
2010-03-29 15:20:00,10.56,10.56,10.55,10.55,32900.0,10.56,10.56,10.55,10.55,32900.0
2010-03-29 15:25:00,10.55,10.57,10.55,10.56,49000.0,10.55,10.57,10.55,10.56,49000.0
2010-03-29 15:30:00,10.56,10.56,10.55,10.55,85400.0,10.56,10.56,10.55,10.55,85400.0
2010-03-29 15:35:00,10.55,10.55,10.54,10.55,71400.0,10.55,10.55,10.54,10.55,71400.0
2010-03-29 15:40:00,10.54,10.56,10.54,10.55,54600.0,10.54,10.56,10.54,10.55,54600.0
2010-03-29 15:45:00,10.55,10.56,10.55,10.56,101500.0,10.55,10.56,10.55,10.56,101500.0
2010-03-29 15:50:00,10.55,10.57,10.55,10.57,81900.0,10.55,10.57,10.55,10.57,81900.0
2010-03-29 15:55:00,10.57,10.57,10.56,10.57,110600.0,10.57,10.57,10.56,10.57,110600.0
2010-03-30 09:30:00,10.7,10.71,10.66,10.68,410900.0,10.7,10.71,10.66,10.68,410900.0
2010-03-30 09:35:00,10.67,10.69,10.66,10.69,91700.0,10.67,10.69,10.66,10.69,91700.0
2010-03-30 09:40:00,10.69,10.71,10.68,10.7,133000.0,10.69,10.71,10.68,10.7,133000.0
2010-03-30 09:45:00,10.7,10.76,10.69,10.75,287700.0,10.7,10.76,10.69,10.75,287700.0
2010-03-30 09:50:00,10.75,10.77,10.7,10.75,363300.0,10.75,10.77,10.7,10.75,363300.0
2010-03-30 09:55:00,10.75,10.81,10.75,10.76,222600.0,10.75,10.81,10.75,10.76,222600.0
2010-03-30 10:00:00,10.77,10.79,10.76,10.78,154000.0,10.77,10.79,10.76,10.78,154000.0
2010-03-30 10:05:00,10.77,10.79,10.74,10.75,119700.0,10.77,10.79,10.74,10.75,119700.0
2010-03-30 10:10:00,10.75,10.78,10.75,10.77,93800.0,10.75,10.78,10.75,10.77,93800.0
2010-03-30 10:15:00,10.75,10.78,10.74,10.77,79800.0,10.75,10.78,10.74,10.77,79800.0
2010-03-30 10:20:00,10.77,10.81,10.76,10.8,116900.0,10.77,10.81,10.76,10.8,116900.0
2010-03-30 10:25:00,10.81,10.81,10.77,10.8,91700.0,10.81,10.81,10.77,10.8,91700.0
2010-03-30 10:30:00,10.8,10.8,10.78,10.8,49000.0,10.8,10.8,10.78,10.8,49000.0
2010-03-30 10:35:00,10.79,10.8,10.78,10.8,58100.0,10.79,10.8,10.78,10.8,58100.0
2010-03-30 10:40:00,10.8,10.8,10.79,10.79,102900.0,10.8,10.8,10.79,10.79,102900.0
2010-03-30 10:45:00,10.79,10.8,10.77,10.79,317100.0,10.79,10.8,10.77,10.79,317100.0
2010-03-30 10:50:00,10.79,10.79,10.76,10.76,88900.0,10.79,10.79,10.76,10.76,88900.0
2010-03-30 10:55:00,10.75,10.78,10.75,10.76,23100.0,10.75,10.78,10.75,10.76,23100.0
2010-03-30 11:00:00,10.76,10.77,10.73,10.76,170100.0,10.76,10.77,10.73,10.76,170100.0
2010-03-30 11:05:00,10.76,10.76,10.72,10.75,77700.0,10.76,10.76,10.72,10.75,77700.0
2010-03-30 11:10:00,10.75,10.75,10.73,10.74,87500.0,10.75,10.75,10.73,10.74,87500.0
2010-03-30 11:15:00,10.74,10.76,10.72,10.72,72100.0,10.74,10.76,10.72,10.72,72100.0
2010-03-30 11:20:00,10.72,10.72,10.69,10.69,84000.0,10.72,10.72,10.69,10.69,84000.0
2010-03-30 11:25:00,10.69,10.69,10.67,10.69,63000.0,10.69,10.69,10.67,10.69,63000.0
2010-03-30 11:30:00,10.7,10.7,10.68,10.69,118300.0,10.7,10.7,10.68,10.69,118300.0
2010-03-30 11:35:00,10.68,10.68,10.67,10.68,23100.0,10.68,10.68,10.67,10.68,23100.0
2010-03-30 11:40:00,10.68,10.71,10.68,10.71,60900.0,10.68,10.71,10.68,10.71,60900.0
2010-03-30 11:45:00,10.71,10.71,10.71,10.71,17500.0,10.71,10.71,10.71,10.71,17500.0
2010-03-30 11:50:00,10.71,10.71,10.69,10.69,58100.0,10.71,10.71,10.69,10.69,58100.0
2010-03-30 11:55:00,10.69,10.7,10.68,10.7,49700.0,10.69,10.7,10.68,10.7,49700.0
2010-03-30 12:00:00,10.7,10.71,10.7,10.7,14700.0,10.7,10.71,10.7,10.7,14700.0
2010-03-30 12:05:00,10.7,10.72,10.69,10.72,64400.0,10.7,10.72,10.69,10.72,64400.0
2010-03-30 12:10:00,10.72,10.72,10.7,10.7,16800.0,10.72,10.72,10.7,10.7,16800.0
2010-03-30 12:15:00,10.7,10.7,10.69,10.69,62300.0,10.7,10.7,10.69,10.69,62300.0
2010-03-30 12:20:00,10.69,10.7,10.69,10.69,69300.0,10.69,10.7,10.69,10.69,69300.0
2010-03-30 12:25:00,10.69,10.7,10.68,10.69,118300.0,10.69,10.7,10.68,10.69,118300.0
2010-03-30 12:30:00,10.69,10.7,10.68,10.69,38500.0,10.69,10.7,10.68,10.69,38500.0
2010-03-30 12:35:00,10.69,10.69,10.66,10.66,54600.0,10.69,10.69,10.66,10.66,54600.0
2010-03-30 12:40:00,10.66,10.67,10.66,10.66,60900.0,10.66,10.67,10.66,10.66,60900.0
2010-03-30 12:45:00,10.66,10.67,10.66,10.67,17500.0,10.66,10.67,10.66,10.67,17500.0
2010-03-30 12:50:00,10.67,10.68,10.66,10.67,70700.0,10.67,10.68,10.66,10.67,70700.0
2010-03-30 12:55:00,10.67,10.67,10.65,10.67,58800.0,10.67,10.67,10.65,10.67,58800.0
2010-03-30 13:00:00,10.66,10.67,10.66,10.67,76300.0,10.66,10.67,10.66,10.67,76300.0
2010-03-30 13:05:00,10.67,10.68,10.66,10.66,54600.0,10.67,10.68,10.66,10.66,54600.0
2010-03-30 13:10:00,10.66,10.67,10.65,10.66,50400.0,10.66,10.67,10.65,10.66,50400.0
2010-03-30 13:15:00,10.67,10.67,10.65,10.67,56000.0,10.67,10.67,10.65,10.67,56000.0
2010-03-30 13:20:00,10.67,10.67,10.65,10.65,42700.0,10.67,10.67,10.65,10.65,42700.0
2010-03-30 13:25:00,10.65,10.65,10.64,10.65,43400.0,10.65,10.65,10.64,10.65,43400.0
2010-03-30 13:30:00,10.65,10.67,10.65,10.67,32900.0,10.65,10.67,10.65,10.67,32900.0
2010-03-30 13:35:00,10.66,10.66,10.64,10.65,31500.0,10.66,10.66,10.64,10.65,31500.0
2010-03-30 13:40:00,10.64,10.64,10.63,10.64,46900.0,10.64,10.64,10.63,10.64,46900.0
2010-03-30 13:45:00,10.64,10.67,10.63,10.67,74900.0,10.64,10.67,10.63,10.67,74900.0
2010-03-30 13:50:00,10.67,10.69,10.67,10.69,75600.0,10.67,10.69,10.67,10.69,75600.0
2010-03-30 13:55:00,10.69,10.7,10.69,10.69,20300.0,10.69,10.7,10.69,10.69,20300.0
2010-03-30 14:00:00,10.69,10.7,10.68,10.7,47600.0,10.69,10.7,10.68,10.7,47600.0
2010-03-30 14:05:00,10.7,10.72,10.7,10.71,107800.0,10.7,10.72,10.7,10.71,107800.0
2010-03-30 14:10:00,10.71,10.72,10.7,10.7,39200.0,10.71,10.72,10.7,10.7,39200.0
2010-03-30 14:15:00,10.71,10.71,10.69,10.7,32200.0,10.71,10.71,10.69,10.7,32200.0
2010-03-30 14:20:00,10.7,10.71,10.69,10.71,56000.0,10.7,10.71,10.69,10.71,56000.0
2010-03-30 14:25:00,10.71,10.71,10.7,10.71,55300.0,10.71,10.71,10.7,10.71,55300.0
2010-03-30 14:30:00,10.71,10.73,10.71,10.73,76300.0,10.71,10.73,10.71,10.73,76300.0
2010-03-30 14:35:00,10.73,10.74,10.73,10.73,73500.0,10.73,10.74,10.73,10.73,73500.0
2010-03-30 14:40:00,10.73,10.73,10.7,10.71,69300.0,10.73,10.73,10.7,10.71,69300.0
2010-03-30 14:45:00,10.72,10.73,10.71,10.73,35000.0,10.72,10.73,10.71,10.73,35000.0
2010-03-30 14:50:00,10.73,10.73,10.71,10.72,42000.0,10.73,10.73,10.71,10.72,42000.0
2010-03-30 14:55:00,10.73,10.74,10.7,10.71,80500.0,10.73,10.74,10.7,10.71,80500.0
2010-03-30 15:00:00,10.71,10.74,10.71,10.73,59500.0,10.71,10.74,10.71,10.73,59500.0
2010-03-30 15:05:00,10.74,10.74,10.73,10.73,122500.0,10.74,10.74,10.73,10.73,122500.0
2010-03-30 15:10:00,10.73,10.74,10.73,10.74,125300.0,10.73,10.74,10.73,10.74,125300.0
2010-03-30 15:15:00,10.74,10.74,10.73,10.73,70000.0,10.74,10.74,10.73,10.73,70000.0
2010-03-30 15:20:00,10.73,10.74,10.72,10.74,60200.0,10.73,10.74,10.72,10.74,60200.0
2010-03-30 15:25:00,10.74,10.75,10.74,10.74,56700.0,10.74,10.75,10.74,10.74,56700.0
2010-03-30 15:30:00,10.74,10.76,10.73,10.74,128800.0,10.74,10.76,10.73,10.74,128800.0
2010-03-30 15:35:00,10.74,10.74,10.73,10.73,92400.0,10.74,10.74,10.73,10.73,92400.0
2010-03-30 15:40:00,10.73,10.75,10.72,10.72,106400.0,10.73,10.75,10.72,10.72,106400.0
2010-03-30 15:45:00,10.72,10.74,10.71,10.74,109900.0,10.72,10.74,10.71,10.74,109900.0
2010-03-30 15:50:00,10.74,10.74,10.72,10.73,115500.0,10.74,10.74,10.72,10.73,115500.0
2010-03-30 15:55:00,10.73,10.74,10.72,10.72,202300.0,10.73,10.74,10.72,10.72,202300.0
2010-03-31 09:30:00,10.61,10.7,10.6,10.69,301700.0,10.61,10.7,10.6,10.69,301700.0
2010-03-31 09:35:00,10.7,10.72,10.67,10.69,74200.0,10.7,10.72,10.67,10.69,74200.0
2010-03-31 09:40:00,10.69,10.69,10.64,10.65,110600.0,10.69,10.69,10.64,10.65,110600.0
2010-03-31 09:45:00,10.65,10.66,10.62,10.62,87500.0,10.65,10.66,10.62,10.62,87500.0
2010-03-31 09:50:00,10.62,10.65,10.61,10.61,53200.0,10.62,10.65,10.61,10.61,53200.0
2010-03-31 09:55:00,10.62,10.64,10.61,10.64,38500.0,10.62,10.64,10.61,10.64,38500.0
2010-03-31 10:00:00,10.64,10.67,10.64,10.64,30800.0,10.64,10.67,10.64,10.64,30800.0
2010-03-31 10:05:00,10.65,10.66,10.65,10.65,34300.0,10.65,10.66,10.65,10.65,34300.0
2010-03-31 10:10:00,10.64,10.71,10.63,10.71,242900.0,10.64,10.71,10.63,10.71,242900.0
2010-03-31 10:15:00,10.7,10.71,10.67,10.71,51100.0,10.7,10.71,10.67,10.71,51100.0
2010-03-31 10:20:00,10.71,10.71,10.69,10.71,88900.0,10.71,10.71,10.69,10.71,88900.0
2010-03-31 10:25:00,10.71,10.71,10.71,10.71,18200.0,10.71,10.71,10.71,10.71,18200.0
2010-03-31 10:30:00,10.71,10.71,10.7,10.71,8400.0,10.71,10.71,10.7,10.71,8400.0
2010-03-31 10:35:00,10.7,10.71,10.7,10.7,28700.0,10.7,10.71,10.7,10.7,28700.0
2010-03-31 10:40:00,10.7,10.71,10.7,10.71,60900.0,10.7,10.71,10.7,10.71,60900.0
2010-03-31 10:45:00,10.71,10.71,10.71,10.71,62300.0,10.71,10.71,10.71,10.71,62300.0
2010-03-31 10:50:00,10.71,10.71,10.68,10.68,16800.0,10.71,10.71,10.68,10.68,16800.0
2010-03-31 10:55:00,10.68,10.71,10.68,10.7,70700.0,10.68,10.71,10.68,10.7,70700.0
2010-03-31 11:00:00,10.7,10.7,10.68,10.68,40600.0,10.7,10.7,10.68,10.68,40600.0
2010-03-31 11:05:00,10.68,10.7,10.68,10.69,31500.0,10.68,10.7,10.68,10.69,31500.0
2010-03-31 11:10:00,10.7,10.7,10.69,10.7,46900.0,10.7,10.7,10.69,10.7,46900.0
2010-03-31 11:15:00,10.7,10.7,10.69,10.69,18200.0,10.7,10.7,10.69,10.69,18200.0
2010-03-31 11:20:00,10.69,10.7,10.68,10.7,68600.0,10.69,10.7,10.68,10.7,68600.0
2010-03-31 11:25:00,10.69,10.7,10.68,10.68,56700.0,10.69,10.7,10.68,10.68,56700.0
2010-03-31 11:30:00,10.68,10.7,10.68,10.7,36400.0,10.68,10.7,10.68,10.7,36400.0
2010-03-31 11:35:00,10.7,10.7,10.69,10.69,35000.0,10.7,10.7,10.69,10.69,35000.0
2010-03-31 11:40:00,10.69,10.7,10.65,10.66,86800.0,10.69,10.7,10.65,10.66,86800.0
2010-03-31 11:45:00,10.66,10.67,10.66,10.67,59500.0,10.66,10.67,10.66,10.67,59500.0
2010-03-31 11:50:00,10.67,10.67,10.66,10.67,48300.0,10.67,10.67,10.66,10.67,48300.0
2010-03-31 11:55:00,10.67,10.67,10.65,10.66,30800.0,10.67,10.67,10.65,10.66,30800.0
2010-03-31 12:00:00,10.66,10.66,10.64,10.65,21000.0,10.66,10.66,10.64,10.65,21000.0
2010-03-31 12:05:00,10.64,10.64,10.64,10.64,42700.0,10.64,10.64,10.64,10.64,42700.0
2010-03-31 12:10:00,10.64,10.64,10.63,10.64,17500.0,10.64,10.64,10.63,10.64,17500.0
2010-03-31 12:15:00,10.64,10.64,10.63,10.63,18200.0,10.64,10.64,10.63,10.63,18200.0
2010-03-31 12:20:00,10.64,10.64,10.63,10.63,56700.0,10.64,10.64,10.63,10.63,56700.0
2010-03-31 12:25:00,10.63,10.63,10.61,10.62,42700.0,10.63,10.63,10.61,10.62,42700.0
2010-03-31 12:30:00,10.62,10.64,10.61,10.63,47600.0,10.62,10.64,10.61,10.63,47600.0
2010-03-31 12:35:00,10.64,10.66,10.64,10.65,74200.0,10.64,10.66,10.64,10.65,74200.0
2010-03-31 12:40:00,10.65,10.65,10.64,10.64,16100.0,10.65,10.65,10.64,10.64,16100.0
2010-03-31 12:45:00,10.64,10.65,10.64,10.65,37100.0,10.64,10.65,10.64,10.65,37100.0
2010-03-31 12:50:00,10.65,10.66,10.65,10.65,36400.0,10.65,10.66,10.65,10.65,36400.0
2010-03-31 12:55:00,10.65,10.66,10.65,10.66,32900.0,10.65,10.66,10.65,10.66,32900.0
2010-03-31 13:00:00,10.65,10.66,10.64,10.64,32200.0,10.65,10.66,10.64,10.64,32200.0
2010-03-31 13:05:00,10.64,10.64,10.63,10.64,26600.0,10.64,10.64,10.63,10.64,26600.0
2010-03-31 13:10:00,10.63,10.64,10.63,10.63,33600.0,10.63,10.64,10.63,10.63,33600.0
2010-03-31 13:15:00,10.63,10.63,10.63,10.63,11200.0,10.63,10.63,10.63,10.63,11200.0
2010-03-31 13:20:00,10.63,10.64,10.63,10.64,30800.0,10.63,10.64,10.63,10.64,30800.0
2010-03-31 13:25:00,10.64,10.65,10.63,10.65,43400.0,10.64,10.65,10.63,10.65,43400.0
2010-03-31 13:30:00,10.65,10.65,10.64,10.64,28700.0,10.65,10.65,10.64,10.64,28700.0
2010-03-31 13:35:00,10.64,10.64,10.63,10.64,11200.0,10.64,10.64,10.63,10.64,11200.0
2010-03-31 13:40:00,10.64,10.64,10.63,10.64,9100.0,10.64,10.64,10.63,10.64,9100.0
2010-03-31 13:45:00,10.64,10.65,10.64,10.64,25900.0,10.64,10.65,10.64,10.64,25900.0
2010-03-31 13:50:00,10.64,10.64,10.63,10.64,73500.0,10.64,10.64,10.63,10.64,73500.0
2010-03-31 13:55:00,10.64,10.64,10.63,10.63,56700.0,10.64,10.64,10.63,10.63,56700.0
2010-03-31 14:00:00,10.63,10.64,10.63,10.63,66500.0,10.63,10.64,10.63,10.63,66500.0
2010-03-31 14:05:00,10.63,10.64,10.63,10.64,83300.0,10.63,10.64,10.63,10.64,83300.0
2010-03-31 14:10:00,10.64,10.64,10.63,10.63,25900.0,10.64,10.64,10.63,10.63,25900.0
2010-03-31 14:15:00,10.63,10.63,10.63,10.63,5600.0,10.63,10.63,10.63,10.63,5600.0
2010-03-31 14:20:00,10.63,10.64,10.63,10.64,36400.0,10.63,10.64,10.63,10.64,36400.0
2010-03-31 14:25:00,10.64,10.64,10.63,10.63,67200.0,10.64,10.64,10.63,10.63,67200.0
2010-03-31 14:30:00,10.64,10.64,10.63,10.63,49700.0,10.64,10.64,10.63,10.63,49700.0
2010-03-31 14:35:00,10.63,10.63,10.63,10.63,44800.0,10.63,10.63,10.63,10.63,44800.0
2010-03-31 14:40:00,10.63,10.63,10.61,10.61,62300.0,10.63,10.63,10.61,10.61,62300.0
2010-03-31 14:45:00,10.61,10.62,10.61,10.61,50400.0,10.61,10.62,10.61,10.61,50400.0
2010-03-31 14:50:00,10.61,10.61,10.58,10.58,103600.0,10.61,10.61,10.58,10.58,103600.0
2010-03-31 14:55:00,10.58,10.59,10.57,10.58,210000.0,10.58,10.59,10.57,10.58,210000.0
2010-03-31 15:00:00,10.57,10.6,10.57,10.59,70000.0,10.57,10.6,10.57,10.59,70000.0
2010-03-31 15:05:00,10.59,10.6,10.58,10.6,56000.0,10.59,10.6,10.58,10.6,56000.0
2010-03-31 15:10:00,10.61,10.61,10.59,10.59,58800.0,10.61,10.61,10.59,10.59,58800.0
2010-03-31 15:15:00,10.59,10.6,10.57,10.58,116900.0,10.59,10.6,10.57,10.58,116900.0
2010-03-31 15:20:00,10.59,10.59,10.57,10.58,77000.0,10.59,10.59,10.57,10.58,77000.0
2010-03-31 15:25:00,10.59,10.61,10.58,10.6,96600.0,10.59,10.61,10.58,10.6,96600.0
2010-03-31 15:30:00,10.6,10.6,10.58,10.59,79800.0,10.6,10.6,10.58,10.59,79800.0
2010-03-31 15:35:00,10.6,10.6,10.57,10.58,113400.0,10.6,10.6,10.57,10.58,113400.0
2010-03-31 15:40:00,10.58,10.58,10.57,10.57,58100.0,10.58,10.58,10.57,10.57,58100.0
2010-03-31 15:45:00,10.57,10.57,10.53,10.53,260400.0,10.57,10.57,10.53,10.53,260400.0
2010-03-31 15:50:00,10.53,10.55,10.53,10.54,213500.0,10.53,10.55,10.53,10.54,213500.0
2010-03-31 15:55:00,10.54,10.54,10.53,10.54,602000.0,10.54,10.54,10.53,10.54,602000.0
2010-04-01 09:30:00,10.52,10.67,10.52,10.64,297500.0,10.52,10.67,10.52,10.64,297500.0
2010-04-01 09:35:00,10.65,10.67,10.59,10.63,93100.0,10.65,10.67,10.59,10.63,93100.0
2010-04-01 09:40:00,10.63,10.68,10.63,10.67,60200.0,10.63,10.68,10.63,10.67,60200.0
2010-04-01 09:45:00,10.68,10.71,10.67,10.69,94500.0,10.68,10.71,10.67,10.69,94500.0
2010-04-01 09:50:00,10.69,10.7,10.66,10.69,156100.0,10.69,10.7,10.66,10.69,156100.0
2010-04-01 09:55:00,10.7,10.71,10.69,10.71,226800.0,10.7,10.71,10.69,10.71,226800.0
2010-04-01 10:00:00,10.72,10.76,10.7,10.7,641900.0,10.72,10.76,10.7,10.7,641900.0
2010-04-01 10:05:00,10.71,10.73,10.7,10.71,163100.0,10.71,10.73,10.7,10.71,163100.0
2010-04-01 10:10:00,10.71,10.74,10.71,10.73,138600.0,10.71,10.74,10.71,10.73,138600.0
2010-04-01 10:15:00,10.73,10.74,10.72,10.74,347900.0,10.73,10.74,10.72,10.74,347900.0
2010-04-01 10:20:00,10.74,10.74,10.73,10.74,58100.0,10.74,10.74,10.73,10.74,58100.0
2010-04-01 10:25:00,10.74,10.75,10.71,10.71,81900.0,10.74,10.75,10.71,10.71,81900.0
2010-04-01 10:30:00,10.72,10.73,10.71,10.72,144900.0,10.72,10.73,10.71,10.72,144900.0
2010-04-01 10:35:00,10.72,10.73,10.72,10.72,62300.0,10.72,10.73,10.72,10.72,62300.0
2010-04-01 10:40:00,10.72,10.74,10.72,10.73,72100.0,10.72,10.74,10.72,10.73,72100.0
2010-04-01 10:45:00,10.73,10.73,10.72,10.73,76300.0,10.73,10.73,10.72,10.73,76300.0
2010-04-01 10:50:00,10.73,10.74,10.72,10.73,197400.0,10.73,10.74,10.72,10.73,197400.0
2010-04-01 10:55:00,10.73,10.73,10.7,10.72,101500.0,10.73,10.73,10.7,10.72,101500.0
2010-04-01 11:00:00,10.72,10.72,10.71,10.72,41300.0,10.72,10.72,10.71,10.72,41300.0
2010-04-01 11:05:00,10.72,10.72,10.71,10.72,112000.0,10.72,10.72,10.71,10.72,112000.0
2010-04-01 11:10:00,10.72,10.73,10.72,10.73,147000.0,10.72,10.73,10.72,10.73,147000.0
2010-04-01 11:15:00,10.73,10.73,10.72,10.73,123200.0,10.73,10.73,10.72,10.73,123200.0
2010-04-01 11:20:00,10.73,10.74,10.71,10.74,219800.0,10.73,10.74,10.71,10.74,219800.0
2010-04-01 11:25:00,10.74,10.75,10.74,10.75,148400.0,10.74,10.75,10.74,10.75,148400.0
2010-04-01 11:30:00,10.75,10.76,10.75,10.76,119000.0,10.75,10.76,10.75,10.76,119000.0
2010-04-01 11:35:00,10.77,10.78,10.76,10.77,227500.0,10.77,10.78,10.76,10.77,227500.0
2010-04-01 11:40:00,10.77,10.77,10.75,10.76,287000.0,10.77,10.77,10.75,10.76,287000.0
2010-04-01 11:45:00,10.75,10.76,10.75,10.76,758800.0,10.75,10.76,10.75,10.76,758800.0
2010-04-01 11:50:00,10.76,10.77,10.76,10.76,189700.0,10.76,10.77,10.76,10.76,189700.0
2010-04-01 11:55:00,10.76,10.77,10.76,10.77,53200.0,10.76,10.77,10.76,10.77,53200.0
2010-04-01 12:00:00,10.77,10.77,10.77,10.77,60200.0,10.77,10.77,10.77,10.77,60200.0
2010-04-01 12:05:00,10.77,10.77,10.76,10.77,116900.0,10.77,10.77,10.76,10.77,116900.0
2010-04-01 12:10:00,10.77,10.78,10.77,10.77,157500.0,10.77,10.78,10.77,10.77,157500.0
2010-04-01 12:15:00,10.77,10.78,10.76,10.78,132300.0,10.77,10.78,10.76,10.78,132300.0
2010-04-01 12:20:00,10.78,10.78,10.77,10.77,74900.0,10.78,10.78,10.77,10.77,74900.0
2010-04-01 12:25:00,10.77,10.77,10.76,10.76,256900.0,10.77,10.77,10.76,10.76,256900.0
2010-04-01 12:30:00,10.76,10.77,10.75,10.77,139300.0,10.76,10.77,10.75,10.77,139300.0
2010-04-01 12:35:00,10.77,10.77,10.76,10.77,28000.0,10.77,10.77,10.76,10.77,28000.0
2010-04-01 12:40:00,10.76,10.77,10.76,10.76,73500.0,10.76,10.77,10.76,10.76,73500.0
2010-04-01 12:45:00,10.76,10.77,10.76,10.77,43400.0,10.76,10.77,10.76,10.77,43400.0
2010-04-01 12:50:00,10.77,10.77,10.76,10.76,51800.0,10.77,10.77,10.76,10.76,51800.0
2010-04-01 12:55:00,10.76,10.76,10.75,10.76,94500.0,10.76,10.76,10.75,10.76,94500.0
2010-04-01 13:00:00,10.76,10.77,10.76,10.77,143500.0,10.76,10.77,10.76,10.77,143500.0
2010-04-01 13:05:00,10.77,10.77,10.77,10.77,42000.0,10.77,10.77,10.77,10.77,42000.0
2010-04-01 13:10:00,10.77,10.77,10.76,10.77,72100.0,10.77,10.77,10.76,10.77,72100.0
2010-04-01 13:15:00,10.77,10.78,10.77,10.78,84700.0,10.77,10.78,10.77,10.78,84700.0
2010-04-01 13:20:00,10.78,10.78,10.78,10.78,80500.0,10.78,10.78,10.78,10.78,80500.0
2010-04-01 13:25:00,10.78,10.81,10.78,10.81,103600.0,10.78,10.81,10.78,10.81,103600.0
2010-04-01 13:30:00,10.81,10.81,10.8,10.8,69300.0,10.81,10.81,10.8,10.8,69300.0
2010-04-01 13:35:00,10.8,10.8,10.78,10.79,111300.0,10.8,10.8,10.78,10.79,111300.0
2010-04-01 13:40:00,10.79,10.79,10.75,10.76,399000.0,10.79,10.79,10.75,10.76,399000.0
2010-04-01 13:45:00,10.75,10.76,10.74,10.75,179200.0,10.75,10.76,10.74,10.75,179200.0
2010-04-01 13:50:00,10.75,10.77,10.75,10.76,101500.0,10.75,10.77,10.75,10.76,101500.0
2010-04-01 13:55:00,10.76,10.78,10.76,10.77,189000.0,10.76,10.78,10.76,10.77,189000.0
2010-04-01 14:00:00,10.77,10.79,10.76,10.76,277900.0,10.77,10.79,10.76,10.76,277900.0
2010-04-01 14:05:00,10.76,10.78,10.76,10.78,102200.0,10.76,10.78,10.76,10.78,102200.0
2010-04-01 14:10:00,10.78,10.79,10.77,10.78,91000.0,10.78,10.79,10.77,10.78,91000.0
2010-04-01 14:15:00,10.78,10.79,10.76,10.79,54600.0,10.78,10.79,10.76,10.79,54600.0
2010-04-01 14:20:00,10.79,10.79,10.77,10.77,44100.0,10.79,10.79,10.77,10.77,44100.0
2010-04-01 14:25:00,10.78,10.78,10.76,10.76,53900.0,10.78,10.78,10.76,10.76,53900.0
2010-04-01 14:30:00,10.76,10.77,10.73,10.73,194600.0,10.76,10.77,10.73,10.73,194600.0
2010-04-01 14:35:00,10.71,10.72,10.7,10.7,139300.0,10.71,10.72,10.7,10.7,139300.0
2010-04-01 14:40:00,10.7,10.71,10.68,10.71,127400.0,10.7,10.71,10.68,10.71,127400.0
2010-04-01 14:45:00,10.71,10.73,10.67,10.73,346500.0,10.71,10.73,10.67,10.73,346500.0
2010-04-01 14:50:00,10.72,10.74,10.72,10.72,98000.0,10.72,10.74,10.72,10.72,98000.0
2010-04-01 14:55:00,10.72,10.74,10.71,10.73,81200.0,10.72,10.74,10.71,10.73,81200.0
2010-04-01 15:00:00,10.74,10.74,10.72,10.72,51800.0,10.74,10.74,10.72,10.72,51800.0
2010-04-01 15:05:00,10.72,10.73,10.71,10.73,46900.0,10.72,10.73,10.71,10.73,46900.0
2010-04-01 15:10:00,10.73,10.73,10.71,10.72,72800.0,10.73,10.73,10.71,10.72,72800.0
2010-04-01 15:15:00,10.72,10.72,10.71,10.72,94500.0,10.72,10.72,10.71,10.72,94500.0
2010-04-01 15:20:00,10.72,10.73,10.71,10.71,144900.0,10.72,10.73,10.71,10.71,144900.0
2010-04-01 15:25:00,10.72,10.73,10.7,10.72,116900.0,10.72,10.73,10.7,10.72,116900.0
2010-04-01 15:30:00,10.72,10.76,10.72,10.76,213500.0,10.72,10.76,10.72,10.76,213500.0
2010-04-01 15:35:00,10.76,10.76,10.72,10.72,236600.0,10.76,10.76,10.72,10.72,236600.0
2010-04-01 15:40:00,10.72,10.74,10.71,10.72,401100.0,10.72,10.74,10.71,10.72,401100.0
2010-04-01 15:45:00,10.73,10.74,10.71,10.72,376600.0,10.73,10.74,10.71,10.72,376600.0
2010-04-01 15:50:00,10.72,10.74,10.71,10.73,450100.0,10.72,10.74,10.71,10.73,450100.0
2010-04-01 15:55:00,10.73,10.74,10.7,10.71,1067500.0,10.73,10.74,10.7,10.71,1067500.0
2010-04-05 09:30:00,10.8,10.91,10.75,10.91,375900.0,10.8,10.91,10.75,10.91,375900.0
2010-04-05 09:35:00,10.91,10.96,10.85,10.85,245700.0,10.91,10.96,10.85,10.85,245700.0
2010-04-05 09:40:00,10.86,10.92,10.85,10.92,112700.0,10.86,10.92,10.85,10.92,112700.0
2010-04-05 09:45:00,10.92,11.02,10.91,11.01,442400.0,10.92,11.02,10.91,11.01,442400.0
2010-04-05 09:50:00,11.01,11.07,11.0,11.07,459200.0,11.01,11.07,11.0,11.07,459200.0
2010-04-05 09:55:00,11.07,11.12,11.06,11.12,489300.0,11.07,11.12,11.06,11.12,489300.0
2010-04-05 10:00:00,11.12,11.14,11.06,11.09,364000.0,11.12,11.14,11.06,11.09,364000.0
2010-04-05 10:05:00,11.09,11.13,11.08,11.11,208600.0,11.09,11.13,11.08,11.11,208600.0
2010-04-05 10:10:00,11.11,11.13,11.1,11.11,154000.0,11.11,11.13,11.1,11.11,154000.0
2010-04-05 10:15:00,11.11,11.14,11.11,11.12,152600.0,11.11,11.14,11.11,11.12,152600.0
2010-04-05 10:20:00,11.13,11.21,11.13,11.21,424900.0,11.13,11.21,11.13,11.21,424900.0
2010-04-05 10:25:00,11.21,11.21,11.17,11.19,373800.0,11.21,11.21,11.17,11.19,373800.0
2010-04-05 10:30:00,11.19,11.21,11.18,11.2,230300.0,11.19,11.21,11.18,11.2,230300.0
2010-04-05 10:35:00,11.19,11.25,11.19,11.24,246400.0,11.19,11.25,11.19,11.24,246400.0
2010-04-05 10:40:00,11.24,11.25,11.23,11.25,174300.0,11.24,11.25,11.23,11.25,174300.0
2010-04-05 10:45:00,11.24,11.27,11.23,11.27,331800.0,11.24,11.27,11.23,11.27,331800.0
2010-04-05 10:50:00,11.27,11.28,11.25,11.27,134400.0,11.27,11.28,11.25,11.27,134400.0
2010-04-05 10:55:00,11.27,11.33,11.27,11.28,434700.0,11.27,11.33,11.27,11.28,434700.0
2010-04-05 11:00:00,11.28,11.29,11.26,11.26,260400.0,11.28,11.29,11.26,11.26,260400.0
2010-04-05 11:05:00,11.27,11.28,11.25,11.26,328300.0,11.27,11.28,11.25,11.26,328300.0
2010-04-05 11:10:00,11.25,11.29,11.25,11.28,157500.0,11.25,11.29,11.25,11.28,157500.0
2010-04-05 11:15:00,11.28,11.29,11.25,11.26,114800.0,11.28,11.29,11.25,11.26,114800.0
2010-04-05 11:20:00,11.25,11.26,11.25,11.26,207200.0,11.25,11.26,11.25,11.26,207200.0
2010-04-05 11:25:00,11.26,11.27,11.25,11.25,73500.0,11.26,11.27,11.25,11.25,73500.0
2010-04-05 11:30:00,11.25,11.25,11.23,11.24,95900.0,11.25,11.25,11.23,11.24,95900.0
2010-04-05 11:35:00,11.24,11.26,11.23,11.25,99400.0,11.24,11.26,11.23,11.25,99400.0
2010-04-05 11:40:00,11.24,11.25,11.24,11.25,18200.0,11.24,11.25,11.24,11.25,18200.0
2010-04-05 11:45:00,11.24,11.24,11.22,11.22,88200.0,11.24,11.24,11.22,11.22,88200.0
2010-04-05 11:50:00,11.22,11.27,11.22,11.26,200900.0,11.22,11.27,11.22,11.26,200900.0
2010-04-05 11:55:00,11.26,11.27,11.24,11.26,103600.0,11.26,11.27,11.24,11.26,103600.0
2010-04-05 12:00:00,11.26,11.27,11.26,11.26,144200.0,11.26,11.27,11.26,11.26,144200.0
2010-04-05 12:05:00,11.26,11.27,11.25,11.26,41300.0,11.26,11.27,11.25,11.26,41300.0
2010-04-05 12:10:00,11.25,11.33,11.25,11.26,384300.0,11.25,11.33,11.25,11.26,384300.0
2010-04-05 12:15:00,11.26,11.28,11.26,11.27,105000.0,11.26,11.28,11.26,11.27,105000.0
2010-04-05 12:20:00,11.28,11.35,11.28,11.34,231000.0,11.28,11.35,11.28,11.34,231000.0
2010-04-05 12:25:00,11.34,11.35,11.33,11.34,123900.0,11.34,11.35,11.33,11.34,123900.0
2010-04-05 12:30:00,11.35,11.41,11.34,11.38,318500.0,11.35,11.41,11.34,11.38,318500.0
2010-04-05 12:35:00,11.38,11.4,11.38,11.39,84700.0,11.38,11.4,11.38,11.39,84700.0
2010-04-05 12:40:00,11.39,11.4,11.38,11.38,112000.0,11.39,11.4,11.38,11.38,112000.0
2010-04-05 12:45:00,11.38,11.38,11.34,11.37,155400.0,11.38,11.38,11.34,11.37,155400.0
2010-04-05 12:50:00,11.38,11.38,11.33,11.33,91000.0,11.38,11.38,11.33,11.33,91000.0
2010-04-05 12:55:00,11.33,11.33,11.3,11.32,122500.0,11.33,11.33,11.3,11.32,122500.0
2010-04-05 13:00:00,11.32,11.34,11.3,11.33,147700.0,11.32,11.34,11.3,11.33,147700.0
2010-04-05 13:05:00,11.33,11.33,11.28,11.29,166600.0,11.33,11.33,11.28,11.29,166600.0
2010-04-05 13:10:00,11.29,11.31,11.28,11.31,103600.0,11.29,11.31,11.28,11.31,103600.0
2010-04-05 13:15:00,11.3,11.3,11.29,11.3,133700.0,11.3,11.3,11.29,11.3,133700.0
2010-04-05 13:20:00,11.3,11.31,11.29,11.29,256200.0,11.3,11.31,11.29,11.29,256200.0
2010-04-05 13:25:00,11.29,11.39,11.29,11.34,441000.0,11.29,11.39,11.29,11.34,441000.0
2010-04-05 13:30:00,11.34,11.38,11.33,11.33,229600.0,11.34,11.38,11.33,11.33,229600.0
2010-04-05 13:35:00,11.33,11.33,11.29,11.32,84000.0,11.33,11.33,11.29,11.32,84000.0
2010-04-05 13:40:00,11.32,11.32,11.3,11.31,94500.0,11.32,11.32,11.3,11.31,94500.0
2010-04-05 13:45:00,11.31,11.32,11.29,11.3,191800.0,11.31,11.32,11.29,11.3,191800.0
2010-04-05 13:50:00,11.3,11.31,11.29,11.31,184800.0,11.3,11.31,11.29,11.31,184800.0
2010-04-05 13:55:00,11.31,11.31,11.26,11.3,268100.0,11.31,11.31,11.26,11.3,268100.0
2010-04-05 14:00:00,11.3,11.3,11.27,11.27,84700.0,11.3,11.3,11.27,11.27,84700.0
2010-04-05 14:05:00,11.27,11.29,11.27,11.28,108500.0,11.27,11.29,11.27,11.28,108500.0
2010-04-05 14:10:00,11.28,11.28,11.24,11.25,98000.0,11.28,11.28,11.24,11.25,98000.0
2010-04-05 14:15:00,11.25,11.29,11.25,11.27,105000.0,11.25,11.29,11.25,11.27,105000.0
2010-04-05 14:20:00,11.26,11.28,11.23,11.28,110600.0,11.26,11.28,11.23,11.28,110600.0
2010-04-05 14:25:00,11.28,11.29,11.26,11.28,99400.0,11.28,11.29,11.26,11.28,99400.0
2010-04-05 14:30:00,11.28,11.32,11.28,11.3,165200.0,11.28,11.32,11.28,11.3,165200.0
2010-04-05 14:35:00,11.31,11.31,11.29,11.29,74200.0,11.31,11.31,11.29,11.29,74200.0
2010-04-05 14:40:00,11.29,11.29,11.27,11.28,82600.0,11.29,11.29,11.27,11.28,82600.0
2010-04-05 14:45:00,11.28,11.32,11.28,11.31,86100.0,11.28,11.32,11.28,11.31,86100.0
2010-04-05 14:50:00,11.31,11.32,11.31,11.32,113400.0,11.31,11.32,11.31,11.32,113400.0
2010-04-05 14:55:00,11.32,11.32,11.31,11.32,122500.0,11.32,11.32,11.31,11.32,122500.0
2010-04-05 15:00:00,11.32,11.32,11.31,11.31,57400.0,11.32,11.32,11.31,11.31,57400.0
2010-04-05 15:05:00,11.31,11.37,11.31,11.36,360500.0,11.31,11.37,11.31,11.36,360500.0
2010-04-05 15:10:00,11.35,11.36,11.35,11.36,112000.0,11.35,11.36,11.35,11.36,112000.0
2010-04-05 15:15:00,11.36,11.39,11.35,11.39,194600.0,11.36,11.39,11.35,11.39,194600.0
2010-04-05 15:20:00,11.38,11.39,11.37,11.39,305900.0,11.38,11.39,11.37,11.39,305900.0
2010-04-05 15:25:00,11.39,11.4,11.39,11.4,183400.0,11.39,11.4,11.39,11.4,183400.0
2010-04-05 15:30:00,11.4,11.4,11.39,11.39,182700.0,11.4,11.4,11.39,11.39,182700.0
2010-04-05 15:35:00,11.39,11.41,11.37,11.38,254800.0,11.39,11.41,11.37,11.38,254800.0
2010-04-05 15:40:00,11.38,11.39,11.37,11.37,247100.0,11.38,11.39,11.37,11.37,247100.0
2010-04-05 15:45:00,11.37,11.42,11.37,11.41,359800.0,11.37,11.42,11.37,11.41,359800.0
2010-04-05 15:50:00,11.41,11.42,11.4,11.42,341600.0,11.41,11.42,11.4,11.42,341600.0
2010-04-05 15:55:00,11.42,11.44,11.41,11.43,1024800.0,11.42,11.44,11.41,11.43,1024800.0
2010-04-06 09:30:00,11.49,11.5,11.41,11.46,553700.0,11.49,11.5,11.41,11.46,553700.0
2010-04-06 09:35:00,11.46,11.65,11.45,11.62,664300.0,11.46,11.65,11.45,11.62,664300.0
2010-04-06 09:40:00,11.61,11.74,11.61,11.7,1064000.0,11.61,11.74,11.61,11.7,1064000.0
2010-04-06 09:45:00,11.7,11.84,11.7,11.79,1321600.0,11.7,11.84,11.7,11.79,1321600.0
2010-04-06 09:50:00,11.79,11.8,11.72,11.77,478800.0,11.79,11.8,11.72,11.77,478800.0
2010-04-06 09:55:00,11.79,11.89,11.79,11.89,861000.0,11.79,11.89,11.79,11.89,861000.0
2010-04-06 10:00:00,11.89,11.89,11.8,11.85,805000.0,11.89,11.89,11.8,11.85,805000.0
2010-04-06 10:05:00,11.85,11.87,11.79,11.83,551600.0,11.85,11.87,11.79,11.83,551600.0
2010-04-06 10:10:00,11.84,11.84,11.77,11.78,418600.0,11.84,11.84,11.77,11.78,418600.0
2010-04-06 10:15:00,11.78,11.79,11.73,11.73,621600.0,11.78,11.79,11.73,11.73,621600.0
2010-04-06 10:20:00,11.73,11.75,11.66,11.72,693000.0,11.73,11.75,11.66,11.72,693000.0
2010-04-06 10:25:00,11.72,11.75,11.68,11.72,389900.0,11.72,11.75,11.68,11.72,389900.0
2010-04-06 10:30:00,11.73,11.76,11.72,11.72,169400.0,11.73,11.76,11.72,11.72,169400.0
2010-04-06 10:35:00,11.72,11.74,11.71,11.72,228200.0,11.72,11.74,11.71,11.72,228200.0
2010-04-06 10:40:00,11.73,11.74,11.7,11.72,262500.0,11.73,11.74,11.7,11.72,262500.0
2010-04-06 10:45:00,11.72,11.72,11.69,11.69,205100.0,11.72,11.72,11.69,11.69,205100.0
2010-04-06 10:50:00,11.69,11.72,11.68,11.71,297500.0,11.69,11.72,11.68,11.71,297500.0
2010-04-06 10:55:00,11.71,11.72,11.69,11.71,357700.0,11.71,11.72,11.69,11.71,357700.0
2010-04-06 11:00:00,11.71,11.72,11.69,11.69,209300.0,11.71,11.72,11.69,11.69,209300.0
2010-04-06 11:05:00,11.69,11.71,11.69,11.7,175700.0,11.69,11.71,11.69,11.7,175700.0
2010-04-06 11:10:00,11.7,11.71,11.69,11.7,156100.0,11.7,11.71,11.69,11.7,156100.0
2010-04-06 11:15:00,11.7,11.71,11.69,11.7,266000.0,11.7,11.71,11.69,11.7,266000.0
2010-04-06 11:20:00,11.7,11.72,11.69,11.7,200900.0,11.7,11.72,11.69,11.7,200900.0
2010-04-06 11:25:00,11.69,11.7,11.67,11.68,190400.0,11.69,11.7,11.67,11.68,190400.0
2010-04-06 11:30:00,11.68,11.72,11.66,11.7,350700.0,11.68,11.72,11.66,11.7,350700.0
2010-04-06 11:35:00,11.7,11.7,11.68,11.68,133700.0,11.7,11.7,11.68,11.68,133700.0
2010-04-06 11:40:00,11.68,11.69,11.68,11.69,167300.0,11.68,11.69,11.68,11.69,167300.0
2010-04-06 11:45:00,11.69,11.7,11.67,11.67,213500.0,11.69,11.7,11.67,11.67,213500.0
2010-04-06 11:50:00,11.67,11.67,11.64,11.66,140700.0,11.67,11.67,11.64,11.66,140700.0
2010-04-06 11:55:00,11.66,11.71,11.64,11.7,347200.0,11.66,11.71,11.64,11.7,347200.0
2010-04-06 12:00:00,11.7,11.71,11.69,11.71,317100.0,11.7,11.71,11.69,11.71,317100.0
2010-04-06 12:05:00,11.71,11.74,11.7,11.71,256200.0,11.71,11.74,11.7,11.71,256200.0
2010-04-06 12:10:00,11.72,11.73,11.71,11.71,200200.0,11.72,11.73,11.71,11.71,200200.0
2010-04-06 12:15:00,11.72,11.72,11.71,11.72,118300.0,11.72,11.72,11.71,11.72,118300.0
2010-04-06 12:20:00,11.72,11.73,11.71,11.73,88900.0,11.72,11.73,11.71,11.73,88900.0
2010-04-06 12:25:00,11.73,11.73,11.71,11.73,77000.0,11.73,11.73,11.71,11.73,77000.0
2010-04-06 12:30:00,11.72,11.73,11.7,11.7,71400.0,11.72,11.73,11.7,11.7,71400.0
2010-04-06 12:35:00,11.7,11.72,11.68,11.71,244300.0,11.7,11.72,11.68,11.71,244300.0
2010-04-06 12:40:00,11.71,11.74,11.7,11.73,93100.0,11.71,11.74,11.7,11.73,93100.0
2010-04-06 12:45:00,11.73,11.73,11.72,11.72,60200.0,11.73,11.73,11.72,11.72,60200.0
2010-04-06 12:50:00,11.72,11.72,11.71,11.72,90300.0,11.72,11.72,11.71,11.72,90300.0
2010-04-06 12:55:00,11.72,11.73,11.72,11.73,75600.0,11.72,11.73,11.72,11.73,75600.0
2010-04-06 13:00:00,11.73,11.79,11.73,11.79,273000.0,11.73,11.79,11.73,11.79,273000.0
2010-04-06 13:05:00,11.79,11.79,11.76,11.77,245700.0,11.79,11.79,11.76,11.77,245700.0
2010-04-06 13:10:00,11.77,11.82,11.77,11.77,380100.0,11.77,11.82,11.77,11.77,380100.0
2010-04-06 13:15:00,11.77,11.77,11.76,11.76,138600.0,11.77,11.77,11.76,11.76,138600.0
2010-04-06 13:20:00,11.77,11.77,11.76,11.77,122500.0,11.77,11.77,11.76,11.77,122500.0
2010-04-06 13:25:00,11.77,11.79,11.76,11.78,147700.0,11.77,11.79,11.76,11.78,147700.0
2010-04-06 13:30:00,11.78,11.79,11.77,11.77,205100.0,11.78,11.79,11.77,11.77,205100.0
2010-04-06 13:35:00,11.77,11.79,11.77,11.78,148400.0,11.77,11.79,11.77,11.78,148400.0
2010-04-06 13:40:00,11.78,11.82,11.78,11.82,411600.0,11.78,11.82,11.78,11.82,411600.0
2010-04-06 13:45:00,11.82,11.86,11.81,11.82,349300.0,11.82,11.86,11.81,11.82,349300.0
2010-04-06 13:50:00,11.82,11.84,11.81,11.81,168700.0,11.82,11.84,11.81,11.81,168700.0
2010-04-06 13:55:00,11.81,11.84,11.8,11.82,186900.0,11.81,11.84,11.8,11.82,186900.0
2010-04-06 14:00:00,11.83,11.86,11.83,11.86,324100.0,11.83,11.86,11.83,11.86,324100.0
2010-04-06 14:05:00,11.86,11.93,11.85,11.93,585200.0,11.86,11.93,11.85,11.93,585200.0
2010-04-06 14:10:00,11.93,11.94,11.91,11.93,385700.0,11.93,11.94,11.91,11.93,385700.0
2010-04-06 14:15:00,11.92,11.99,11.92,11.96,732900.0,11.92,11.99,11.92,11.96,732900.0
2010-04-06 14:20:00,11.96,11.97,11.92,11.92,459200.0,11.96,11.97,11.92,11.92,459200.0
2010-04-06 14:25:00,11.92,11.94,11.9,11.94,312200.0,11.92,11.94,11.9,11.94,312200.0
2010-04-06 14:30:00,11.94,11.97,11.93,11.97,293300.0,11.94,11.97,11.93,11.97,293300.0
2010-04-06 14:35:00,11.96,11.97,11.94,11.97,287700.0,11.96,11.97,11.94,11.97,287700.0
2010-04-06 14:40:00,11.97,12.0,11.95,11.98,261100.0,11.97,12.0,11.95,11.98,261100.0
2010-04-06 14:45:00,11.98,11.98,11.91,11.94,359800.0,11.98,11.98,11.91,11.94,359800.0
2010-04-06 14:50:00,11.94,11.96,11.91,11.95,183400.0,11.94,11.96,11.91,11.95,183400.0
2010-04-06 14:55:00,11.94,11.96,11.93,11.95,159600.0,11.94,11.96,11.93,11.95,159600.0
2010-04-06 15:00:00,11.96,11.96,11.94,11.94,259000.0,11.96,11.96,11.94,11.94,259000.0
2010-04-06 15:05:00,11.94,11.94,11.88,11.9,378700.0,11.94,11.94,11.88,11.9,378700.0
2010-04-06 15:10:00,11.9,11.91,11.86,11.87,310100.0,11.9,11.91,11.86,11.87,310100.0
2010-04-06 15:15:00,11.88,11.89,11.86,11.87,313600.0,11.88,11.89,11.86,11.87,313600.0
2010-04-06 15:20:00,11.87,11.91,11.87,11.9,247800.0,11.87,11.91,11.87,11.9,247800.0
2010-04-06 15:25:00,11.89,11.92,11.86,11.89,359800.0,11.89,11.92,11.86,11.89,359800.0
2010-04-06 15:30:00,11.89,11.89,11.87,11.89,262500.0,11.89,11.89,11.87,11.89,262500.0
2010-04-06 15:35:00,11.89,11.91,11.89,11.89,426300.0,11.89,11.91,11.89,11.89,426300.0
2010-04-06 15:40:00,11.9,11.95,11.89,11.94,382900.0,11.9,11.95,11.89,11.94,382900.0
2010-04-06 15:45:00,11.93,11.95,11.92,11.93,538300.0,11.93,11.95,11.92,11.93,538300.0
2010-04-06 15:50:00,11.93,11.94,11.9,11.91,767200.0,11.93,11.94,11.9,11.91,767200.0
2010-04-06 15:55:00,11.91,11.92,11.89,11.91,693000.0,11.91,11.92,11.89,11.91,693000.0
2010-04-07 09:30:00,11.73,11.74,11.6,11.63,1603700.0,11.73,11.74,11.6,11.63,1603700.0
2010-04-07 09:35:00,11.63,11.66,11.55,11.65,946400.0,11.63,11.66,11.55,11.65,946400.0
2010-04-07 09:40:00,11.64,11.64,11.54,11.58,648200.0,11.64,11.64,11.54,11.58,648200.0
2010-04-07 09:45:00,11.58,11.62,11.56,11.58,316400.0,11.58,11.62,11.56,11.58,316400.0
2010-04-07 09:50:00,11.58,11.61,11.56,11.61,336000.0,11.58,11.61,11.56,11.61,336000.0
2010-04-07 09:55:00,11.6,11.61,11.57,11.59,165900.0,11.6,11.61,11.57,11.59,165900.0
2010-04-07 10:00:00,11.59,11.59,11.56,11.56,420000.0,11.59,11.59,11.56,11.56,420000.0
2010-04-07 10:05:00,11.56,11.65,11.56,11.61,489300.0,11.56,11.65,11.56,11.61,489300.0
2010-04-07 10:10:00,11.61,11.62,11.6,11.61,223300.0,11.61,11.62,11.6,11.61,223300.0
2010-04-07 10:15:00,11.61,11.62,11.6,11.6,161000.0,11.61,11.62,11.6,11.6,161000.0
2010-04-07 10:20:00,11.6,11.62,11.57,11.61,236600.0,11.6,11.62,11.57,11.61,236600.0
2010-04-07 10:25:00,11.61,11.71,11.61,11.68,368900.0,11.61,11.71,11.61,11.68,368900.0
2010-04-07 10:30:00,11.67,11.71,11.64,11.69,399000.0,11.67,11.71,11.64,11.69,399000.0
2010-04-07 10:35:00,11.7,11.73,11.68,11.72,291200.0,11.7,11.73,11.68,11.72,291200.0
2010-04-07 10:40:00,11.72,11.77,11.66,11.73,482300.0,11.72,11.77,11.66,11.73,482300.0
2010-04-07 10:45:00,11.73,11.73,11.68,11.7,128800.0,11.73,11.73,11.68,11.7,128800.0
2010-04-07 10:50:00,11.7,11.74,11.68,11.68,289800.0,11.7,11.74,11.68,11.68,289800.0
2010-04-07 10:55:00,11.68,11.71,11.62,11.68,367500.0,11.68,11.71,11.62,11.68,367500.0
2010-04-07 11:00:00,11.67,11.67,11.61,11.63,210700.0,11.67,11.67,11.61,11.63,210700.0
2010-04-07 11:05:00,11.63,11.64,11.61,11.62,270200.0,11.63,11.64,11.61,11.62,270200.0
2010-04-07 11:10:00,11.62,11.63,11.58,11.6,206500.0,11.62,11.63,11.58,11.6,206500.0
2010-04-07 11:15:00,11.6,11.63,11.6,11.62,110600.0,11.6,11.63,11.6,11.62,110600.0
2010-04-07 11:20:00,11.62,11.65,11.6,11.64,104300.0,11.62,11.65,11.6,11.64,104300.0
2010-04-07 11:25:00,11.64,11.68,11.64,11.67,296100.0,11.64,11.68,11.64,11.67,296100.0
2010-04-07 11:30:00,11.67,11.68,11.66,11.67,354900.0,11.67,11.68,11.66,11.67,354900.0
2010-04-07 11:35:00,11.67,11.67,11.62,11.63,343000.0,11.67,11.67,11.62,11.63,343000.0
2010-04-07 11:40:00,11.63,11.65,11.62,11.63,146300.0,11.63,11.65,11.62,11.63,146300.0
2010-04-07 11:45:00,11.63,11.64,11.6,11.62,358400.0,11.63,11.64,11.6,11.62,358400.0
2010-04-07 11:50:00,11.61,11.64,11.61,11.62,93800.0,11.61,11.64,11.61,11.62,93800.0
2010-04-07 11:55:00,11.62,11.62,11.61,11.62,218400.0,11.62,11.62,11.61,11.62,218400.0
2010-04-07 12:00:00,11.61,11.62,11.59,11.59,266700.0,11.61,11.62,11.59,11.59,266700.0
2010-04-07 12:05:00,11.58,11.6,11.55,11.57,449400.0,11.58,11.6,11.55,11.57,449400.0
2010-04-07 12:10:00,11.57,11.59,11.57,11.58,140000.0,11.57,11.59,11.57,11.58,140000.0
2010-04-07 12:15:00,11.58,11.59,11.57,11.57,212800.0,11.58,11.59,11.57,11.57,212800.0
2010-04-07 12:20:00,11.56,11.57,11.54,11.54,343700.0,11.56,11.57,11.54,11.54,343700.0
2010-04-07 12:25:00,11.54,11.58,11.54,11.57,1444100.0,11.54,11.58,11.54,11.57,1444100.0
2010-04-07 12:30:00,11.57,11.58,11.54,11.55,216300.0,11.57,11.58,11.54,11.55,216300.0
2010-04-07 12:35:00,11.55,11.55,11.48,11.49,445900.0,11.55,11.55,11.48,11.49,445900.0
2010-04-07 12:40:00,11.49,11.52,11.49,11.5,164500.0,11.49,11.52,11.49,11.5,164500.0
2010-04-07 12:45:00,11.51,11.54,11.5,11.53,105700.0,11.51,11.54,11.5,11.53,105700.0
2010-04-07 12:50:00,11.53,11.53,11.5,11.5,70700.0,11.53,11.53,11.5,11.5,70700.0
2010-04-07 12:55:00,11.5,11.52,11.48,11.5,118300.0,11.5,11.52,11.48,11.5,118300.0
2010-04-07 13:00:00,11.5,11.55,11.5,11.54,228900.0,11.5,11.55,11.5,11.54,228900.0
2010-04-07 13:05:00,11.55,11.55,11.46,11.46,306600.0,11.55,11.55,11.46,11.46,306600.0
2010-04-07 13:10:00,11.46,11.5,11.45,11.49,175000.0,11.46,11.5,11.45,11.49,175000.0
2010-04-07 13:15:00,11.49,11.49,11.46,11.48,95900.0,11.49,11.49,11.46,11.48,95900.0
2010-04-07 13:20:00,11.48,11.5,11.47,11.48,71400.0,11.48,11.5,11.47,11.48,71400.0
2010-04-07 13:25:00,11.49,11.5,11.46,11.47,75600.0,11.49,11.5,11.46,11.47,75600.0
2010-04-07 13:30:00,11.47,11.51,11.47,11.5,136500.0,11.47,11.51,11.47,11.5,136500.0
2010-04-07 13:35:00,11.5,11.5,11.47,11.47,71400.0,11.5,11.5,11.47,11.47,71400.0
2010-04-07 13:40:00,11.47,11.47,11.44,11.45,120400.0,11.47,11.47,11.44,11.45,120400.0
2010-04-07 13:45:00,11.45,11.47,11.44,11.47,255500.0,11.45,11.47,11.44,11.47,255500.0
2010-04-07 13:50:00,11.46,11.47,11.45,11.47,40600.0,11.46,11.47,11.45,11.47,40600.0
2010-04-07 13:55:00,11.47,11.51,11.46,11.49,88900.0,11.47,11.51,11.46,11.49,88900.0
2010-04-07 14:00:00,11.48,11.5,11.47,11.49,56700.0,11.48,11.5,11.47,11.49,56700.0
2010-04-07 14:05:00,11.49,11.49,11.45,11.46,111300.0,11.49,11.49,11.45,11.46,111300.0
2010-04-07 14:10:00,11.46,11.47,11.44,11.45,240800.0,11.46,11.47,11.44,11.45,240800.0
2010-04-07 14:15:00,11.45,11.45,11.43,11.43,349300.0,11.45,11.45,11.43,11.43,349300.0
2010-04-07 14:20:00,11.43,11.44,11.37,11.42,1014300.0,11.43,11.44,11.37,11.42,1014300.0
2010-04-07 14:25:00,11.42,11.42,11.38,11.39,289800.0,11.42,11.42,11.38,11.39,289800.0
2010-04-07 14:30:00,11.39,11.4,11.36,11.39,349300.0,11.39,11.4,11.36,11.39,349300.0
2010-04-07 14:35:00,11.38,11.38,11.34,11.37,347900.0,11.38,11.38,11.34,11.37,347900.0
2010-04-07 14:40:00,11.37,11.4,11.35,11.38,162400.0,11.37,11.4,11.35,11.38,162400.0
2010-04-07 14:45:00,11.38,11.42,11.37,11.41,227500.0,11.38,11.42,11.37,11.41,227500.0
2010-04-07 14:50:00,11.4,11.42,11.39,11.4,164500.0,11.4,11.42,11.39,11.4,164500.0
2010-04-07 14:55:00,11.41,11.41,11.38,11.39,95900.0,11.41,11.41,11.38,11.39,95900.0
2010-04-07 15:00:00,11.39,11.39,11.36,11.37,187600.0,11.39,11.39,11.36,11.37,187600.0
2010-04-07 15:05:00,11.38,11.39,11.36,11.37,214200.0,11.38,11.39,11.36,11.37,214200.0
2010-04-07 15:10:00,11.37,11.37,11.32,11.32,242200.0,11.37,11.37,11.32,11.32,242200.0
2010-04-07 15:15:00,11.32,11.35,11.31,11.35,291200.0,11.32,11.35,11.31,11.35,291200.0
2010-04-07 15:20:00,11.35,11.37,11.33,11.35,390600.0,11.35,11.37,11.33,11.35,390600.0
2010-04-07 15:25:00,11.35,11.37,11.35,11.36,165900.0,11.35,11.37,11.35,11.36,165900.0
2010-04-07 15:30:00,11.36,11.36,11.33,11.33,185500.0,11.36,11.36,11.33,11.33,185500.0
2010-04-07 15:35:00,11.33,11.38,11.33,11.37,242900.0,11.33,11.38,11.33,11.37,242900.0
2010-04-07 15:40:00,11.37,11.37,11.34,11.37,223300.0,11.37,11.37,11.34,11.37,223300.0
2010-04-07 15:45:00,11.37,11.38,11.36,11.37,319200.0,11.37,11.38,11.36,11.37,319200.0
2010-04-07 15:50:00,11.37,11.38,11.36,11.36,385000.0,11.37,11.38,11.36,11.36,385000.0
2010-04-07 15:55:00,11.37,11.39,11.36,11.39,520100.0,11.37,11.39,11.36,11.39,520100.0
2010-04-08 09:30:00,11.32,11.43,11.32,11.43,355600.0,11.32,11.43,11.32,11.43,355600.0
2010-04-08 09:35:00,11.41,11.61,11.41,11.61,548100.0,11.41,11.61,11.41,11.61,548100.0
2010-04-08 09:40:00,11.59,11.61,11.52,11.57,324100.0,11.59,11.61,11.52,11.57,324100.0
2010-04-08 09:45:00,11.57,11.58,11.54,11.56,199500.0,11.57,11.58,11.54,11.56,199500.0
2010-04-08 09:50:00,11.56,11.57,11.52,11.56,277200.0,11.56,11.57,11.52,11.56,277200.0
2010-04-08 09:55:00,11.57,11.57,11.51,11.55,177800.0,11.57,11.57,11.51,11.55,177800.0
2010-04-08 10:00:00,11.55,11.57,11.52,11.53,253400.0,11.55,11.57,11.52,11.53,253400.0
2010-04-08 10:05:00,11.53,11.59,11.53,11.55,135800.0,11.53,11.59,11.53,11.55,135800.0
2010-04-08 10:10:00,11.55,11.56,11.53,11.54,60200.0,11.55,11.56,11.53,11.54,60200.0
2010-04-08 10:15:00,11.54,11.54,11.52,11.53,62300.0,11.54,11.54,11.52,11.53,62300.0
2010-04-08 10:20:00,11.52,11.53,11.51,11.53,142100.0,11.52,11.53,11.51,11.53,142100.0
2010-04-08 10:25:00,11.53,11.58,11.53,11.55,292600.0,11.53,11.58,11.53,11.55,292600.0
2010-04-08 10:30:00,11.55,11.57,11.55,11.56,117600.0,11.55,11.57,11.55,11.56,117600.0
2010-04-08 10:35:00,11.56,11.56,11.53,11.53,102200.0,11.56,11.56,11.53,11.53,102200.0
2010-04-08 10:40:00,11.53,11.55,11.52,11.55,69300.0,11.53,11.55,11.52,11.55,69300.0
2010-04-08 10:45:00,11.55,11.58,11.55,11.58,150500.0,11.55,11.58,11.55,11.58,150500.0
2010-04-08 10:50:00,11.58,11.66,11.58,11.65,240100.0,11.58,11.66,11.58,11.65,240100.0
2010-04-08 10:55:00,11.65,11.67,11.63,11.64,312900.0,11.65,11.67,11.63,11.64,312900.0
2010-04-08 11:00:00,11.64,11.68,11.63,11.67,197400.0,11.64,11.68,11.63,11.67,197400.0
2010-04-08 11:05:00,11.67,11.67,11.65,11.65,117600.0,11.67,11.67,11.65,11.65,117600.0
2010-04-08 11:10:00,11.65,11.66,11.64,11.66,101500.0,11.65,11.66,11.64,11.66,101500.0
2010-04-08 11:15:00,11.66,11.67,11.65,11.65,79100.0,11.66,11.67,11.65,11.65,79100.0
2010-04-08 11:20:00,11.66,11.7,11.65,11.69,207200.0,11.66,11.7,11.65,11.69,207200.0
2010-04-08 11:25:00,11.69,11.69,11.65,11.65,97300.0,11.69,11.69,11.65,11.65,97300.0
2010-04-08 11:30:00,11.65,11.67,11.65,11.67,79100.0,11.65,11.67,11.65,11.67,79100.0
2010-04-08 11:35:00,11.66,11.66,11.62,11.64,106400.0,11.66,11.66,11.62,11.64,106400.0
2010-04-08 11:40:00,11.64,11.64,11.62,11.63,104300.0,11.64,11.64,11.62,11.63,104300.0
2010-04-08 11:45:00,11.63,11.64,11.63,11.64,139300.0,11.63,11.64,11.63,11.64,139300.0
2010-04-08 11:50:00,11.64,11.64,11.61,11.64,111300.0,11.64,11.64,11.61,11.64,111300.0
2010-04-08 11:55:00,11.64,11.64,11.62,11.63,53200.0,11.64,11.64,11.62,11.63,53200.0
2010-04-08 12:00:00,11.63,11.63,11.58,11.58,158900.0,11.63,11.63,11.58,11.58,158900.0
2010-04-08 12:05:00,11.58,11.6,11.57,11.57,419300.0,11.58,11.6,11.57,11.57,419300.0
2010-04-08 12:10:00,11.57,11.6,11.57,11.58,248500.0,11.57,11.6,11.57,11.58,248500.0
2010-04-08 12:15:00,11.58,11.62,11.58,11.61,121100.0,11.58,11.62,11.58,11.61,121100.0
2010-04-08 12:20:00,11.61,11.64,11.61,11.63,163100.0,11.61,11.64,11.61,11.63,163100.0
2010-04-08 12:25:00,11.63,11.7,11.63,11.7,536900.0,11.63,11.7,11.63,11.7,536900.0
2010-04-08 12:30:00,11.7,11.71,11.69,11.69,236600.0,11.7,11.71,11.69,11.69,236600.0
2010-04-08 12:35:00,11.7,11.7,11.66,11.69,93800.0,11.7,11.7,11.66,11.69,93800.0
2010-04-08 12:40:00,11.69,11.69,11.65,11.65,42700.0,11.69,11.69,11.65,11.65,42700.0
2010-04-08 12:45:00,11.64,11.69,11.64,11.67,112700.0,11.64,11.69,11.64,11.67,112700.0
2010-04-08 12:50:00,11.67,11.67,11.65,11.65,56700.0,11.67,11.67,11.65,11.65,56700.0
2010-04-08 12:55:00,11.65,11.67,11.64,11.67,72100.0,11.65,11.67,11.64,11.67,72100.0
2010-04-08 13:00:00,11.67,11.7,11.67,11.7,114100.0,11.67,11.7,11.67,11.7,114100.0
2010-04-08 13:05:00,11.7,11.7,11.67,11.67,74200.0,11.7,11.7,11.67,11.67,74200.0
2010-04-08 13:10:00,11.66,11.67,11.64,11.65,118300.0,11.66,11.67,11.64,11.65,118300.0
2010-04-08 13:15:00,11.65,11.69,11.64,11.66,231000.0,11.65,11.69,11.64,11.66,231000.0
2010-04-08 13:20:00,11.66,11.68,11.66,11.67,93800.0,11.66,11.68,11.66,11.67,93800.0
2010-04-08 13:25:00,11.67,11.67,11.67,11.67,42000.0,11.67,11.67,11.67,11.67,42000.0
2010-04-08 13:30:00,11.67,11.67,11.65,11.66,106400.0,11.67,11.67,11.65,11.66,106400.0
2010-04-08 13:35:00,11.66,11.67,11.64,11.65,249200.0,11.66,11.67,11.64,11.65,249200.0
2010-04-08 13:40:00,11.65,11.65,11.62,11.64,77000.0,11.65,11.65,11.62,11.64,77000.0
2010-04-08 13:45:00,11.64,11.64,11.61,11.62,133700.0,11.64,11.64,11.61,11.62,133700.0
2010-04-08 13:50:00,11.62,11.62,11.59,11.6,160300.0,11.62,11.62,11.59,11.6,160300.0
2010-04-08 13:55:00,11.6,11.6,11.6,11.6,53200.0,11.6,11.6,11.6,11.6,53200.0
2010-04-08 14:00:00,11.6,11.65,11.6,11.65,109900.0,11.6,11.65,11.6,11.65,109900.0
2010-04-08 14:05:00,11.65,11.65,11.64,11.64,137200.0,11.65,11.65,11.64,11.64,137200.0
2010-04-08 14:10:00,11.64,11.65,11.64,11.65,52500.0,11.64,11.65,11.64,11.65,52500.0
2010-04-08 14:15:00,11.65,11.65,11.64,11.65,198100.0,11.65,11.65,11.64,11.65,198100.0
2010-04-08 14:20:00,11.65,11.65,11.64,11.65,80500.0,11.65,11.65,11.64,11.65,80500.0
2010-04-08 14:25:00,11.65,11.66,11.65,11.66,228200.0,11.65,11.66,11.65,11.66,228200.0
2010-04-08 14:30:00,11.66,11.66,11.64,11.65,77700.0,11.66,11.66,11.64,11.65,77700.0
2010-04-08 14:35:00,11.65,11.66,11.65,11.66,42700.0,11.65,11.66,11.65,11.66,42700.0
2010-04-08 14:40:00,11.66,11.67,11.65,11.66,137200.0,11.66,11.67,11.65,11.66,137200.0
2010-04-08 14:45:00,11.65,11.68,11.63,11.68,300300.0,11.65,11.68,11.63,11.68,300300.0
2010-04-08 14:50:00,11.68,11.69,11.67,11.67,105000.0,11.68,11.69,11.67,11.67,105000.0
2010-04-08 14:55:00,11.67,11.69,11.66,11.68,109200.0,11.67,11.69,11.66,11.68,109200.0
2010-04-08 15:00:00,11.68,11.68,11.67,11.68,55300.0,11.68,11.68,11.67,11.68,55300.0
2010-04-08 15:05:00,11.68,11.68,11.66,11.67,115500.0,11.68,11.68,11.66,11.67,115500.0
2010-04-08 15:10:00,11.67,11.68,11.66,11.67,67900.0,11.67,11.68,11.66,11.67,67900.0
2010-04-08 15:15:00,11.67,11.67,11.66,11.67,125300.0,11.67,11.67,11.66,11.67,125300.0
2010-04-08 15:20:00,11.67,11.68,11.67,11.68,116200.0,11.67,11.68,11.67,11.68,116200.0
2010-04-08 15:25:00,11.68,11.68,11.66,11.66,116200.0,11.68,11.68,11.66,11.66,116200.0
2010-04-08 15:30:00,11.67,11.67,11.65,11.66,289100.0,11.67,11.67,11.65,11.66,289100.0
2010-04-08 15:35:00,11.66,11.68,11.66,11.68,318500.0,11.66,11.68,11.66,11.68,318500.0
2010-04-08 15:40:00,11.68,11.68,11.66,11.67,630700.0,11.68,11.68,11.66,11.67,630700.0
2010-04-08 15:45:00,11.67,11.69,11.67,11.68,394100.0,11.67,11.69,11.67,11.68,394100.0
2010-04-08 15:50:00,11.68,11.68,11.67,11.68,437500.0,11.68,11.68,11.67,11.68,437500.0
2010-04-08 15:55:00,11.68,11.69,11.68,11.69,445900.0,11.68,11.69,11.68,11.69,445900.0
2010-04-09 09:30:00,11.58,11.59,11.52,11.57,795900.0,11.58,11.59,11.52,11.57,795900.0
2010-04-09 09:35:00,11.57,11.58,11.54,11.54,359800.0,11.57,11.58,11.54,11.54,359800.0
2010-04-09 09:40:00,11.55,11.56,11.52,11.54,457800.0,11.55,11.56,11.52,11.54,457800.0
2010-04-09 09:45:00,11.53,11.54,11.49,11.53,430500.0,11.53,11.54,11.49,11.53,430500.0
2010-04-09 09:50:00,11.52,11.54,11.5,11.52,246400.0,11.52,11.54,11.5,11.52,246400.0
2010-04-09 09:55:00,11.52,11.58,11.52,11.55,267400.0,11.52,11.58,11.52,11.55,267400.0
2010-04-09 10:00:00,11.55,11.62,11.55,11.57,417900.0,11.55,11.62,11.55,11.57,417900.0
2010-04-09 10:05:00,11.57,11.61,11.55,11.58,192500.0,11.57,11.61,11.55,11.58,192500.0
2010-04-09 10:10:00,11.58,11.61,11.58,11.6,53200.0,11.58,11.61,11.58,11.6,53200.0
2010-04-09 10:15:00,11.61,11.62,11.59,11.6,145600.0,11.61,11.62,11.59,11.6,145600.0
2010-04-09 10:20:00,11.61,11.62,11.59,11.6,192500.0,11.61,11.62,11.59,11.6,192500.0
2010-04-09 10:25:00,11.6,11.62,11.57,11.57,169400.0,11.6,11.62,11.57,11.57,169400.0
2010-04-09 10:30:00,11.57,11.59,11.57,11.57,53900.0,11.57,11.59,11.57,11.57,53900.0
2010-04-09 10:35:00,11.58,11.59,11.58,11.58,114800.0,11.58,11.59,11.58,11.58,114800.0
2010-04-09 10:40:00,11.58,11.59,11.58,11.59,72100.0,11.58,11.59,11.58,11.59,72100.0
2010-04-09 10:45:00,11.59,11.62,11.59,11.6,71400.0,11.59,11.62,11.59,11.6,71400.0
2010-04-09 10:50:00,11.59,11.6,11.59,11.59,69300.0,11.59,11.6,11.59,11.59,69300.0
2010-04-09 10:55:00,11.59,11.59,11.54,11.54,394100.0,11.59,11.59,11.54,11.54,394100.0
2010-04-09 11:00:00,11.55,11.56,11.54,11.54,74900.0,11.55,11.56,11.54,11.54,74900.0
2010-04-09 11:05:00,11.54,11.55,11.54,11.55,37800.0,11.54,11.55,11.54,11.55,37800.0
2010-04-09 11:10:00,11.56,11.57,11.55,11.56,45500.0,11.56,11.57,11.55,11.56,45500.0
2010-04-09 11:15:00,11.56,11.59,11.56,11.57,46900.0,11.56,11.59,11.56,11.57,46900.0
2010-04-09 11:20:00,11.57,11.59,11.56,11.59,62300.0,11.57,11.59,11.56,11.59,62300.0
2010-04-09 11:25:00,11.59,11.61,11.59,11.61,57400.0,11.59,11.61,11.59,11.61,57400.0
2010-04-09 11:30:00,11.61,11.64,11.61,11.64,206500.0,11.61,11.64,11.61,11.64,206500.0
2010-04-09 11:35:00,11.63,11.64,11.63,11.64,95900.0,11.63,11.64,11.63,11.64,95900.0
2010-04-09 11:40:00,11.64,11.64,11.61,11.61,67900.0,11.64,11.64,11.61,11.61,67900.0
2010-04-09 11:45:00,11.61,11.62,11.59,11.59,71400.0,11.61,11.62,11.59,11.59,71400.0
2010-04-09 11:50:00,11.59,11.61,11.57,11.61,63000.0,11.59,11.61,11.57,11.61,63000.0
2010-04-09 11:55:00,11.61,11.62,11.6,11.6,135800.0,11.61,11.62,11.6,11.6,135800.0
2010-04-09 12:00:00,11.61,11.61,11.6,11.6,27300.0,11.61,11.61,11.6,11.6,27300.0
2010-04-09 12:05:00,11.6,11.61,11.59,11.6,38500.0,11.6,11.61,11.59,11.6,38500.0
2010-04-09 12:10:00,11.6,11.6,11.58,11.58,35700.0,11.6,11.6,11.58,11.58,35700.0
2010-04-09 12:15:00,11.58,11.59,11.58,11.58,63000.0,11.58,11.59,11.58,11.58,63000.0
2010-04-09 12:20:00,11.58,11.61,11.58,11.6,47600.0,11.58,11.61,11.58,11.6,47600.0
2010-04-09 12:25:00,11.6,11.61,11.6,11.6,26600.0,11.6,11.61,11.6,11.6,26600.0
2010-04-09 12:30:00,11.6,11.61,11.6,11.61,36400.0,11.6,11.61,11.6,11.61,36400.0
2010-04-09 12:35:00,11.6,11.61,11.59,11.59,17500.0,11.6,11.61,11.59,11.59,17500.0
2010-04-09 12:40:00,11.59,11.6,11.59,11.6,22400.0,11.59,11.6,11.59,11.6,22400.0
2010-04-09 12:45:00,11.6,11.61,11.6,11.6,42700.0,11.6,11.61,11.6,11.6,42700.0
2010-04-09 12:50:00,11.6,11.6,11.58,11.59,113400.0,11.6,11.6,11.58,11.59,113400.0
2010-04-09 12:55:00,11.59,11.6,11.59,11.6,19600.0,11.59,11.6,11.59,11.6,19600.0
2010-04-09 13:00:00,11.6,11.61,11.59,11.59,32200.0,11.6,11.61,11.59,11.59,32200.0
2010-04-09 13:05:00,11.59,11.6,11.58,11.59,58800.0,11.59,11.6,11.58,11.59,58800.0
2010-04-09 13:10:00,11.59,11.59,11.59,11.59,48300.0,11.59,11.59,11.59,11.59,48300.0
2010-04-09 13:15:00,11.59,11.63,11.59,11.63,98000.0,11.59,11.63,11.59,11.63,98000.0
2010-04-09 13:20:00,11.63,11.66,11.63,11.65,196700.0,11.63,11.66,11.63,11.65,196700.0
2010-04-09 13:25:00,11.65,11.66,11.64,11.66,158900.0,11.65,11.66,11.64,11.66,158900.0
2010-04-09 13:30:00,11.66,11.74,11.61,11.73,407400.0,11.66,11.74,11.61,11.73,407400.0
2010-04-09 13:35:00,11.73,11.79,11.73,11.75,464800.0,11.73,11.79,11.73,11.75,464800.0
2010-04-09 13:40:00,11.76,11.76,11.72,11.74,64400.0,11.76,11.76,11.72,11.74,64400.0
2010-04-09 13:45:00,11.74,11.74,11.72,11.72,41300.0,11.74,11.74,11.72,11.72,41300.0
2010-04-09 13:50:00,11.73,11.73,11.7,11.72,155400.0,11.73,11.73,11.7,11.72,155400.0
2010-04-09 13:55:00,11.71,11.74,11.71,11.73,58800.0,11.71,11.74,11.71,11.73,58800.0
2010-04-09 14:00:00,11.73,11.73,11.71,11.72,93800.0,11.73,11.73,11.71,11.72,93800.0
2010-04-09 14:05:00,11.72,11.75,11.72,11.75,44100.0,11.72,11.75,11.72,11.75,44100.0
2010-04-09 14:10:00,11.75,11.76,11.73,11.73,62300.0,11.75,11.76,11.73,11.73,62300.0
2010-04-09 14:15:00,11.73,11.73,11.71,11.72,56000.0,11.73,11.73,11.71,11.72,56000.0
2010-04-09 14:20:00,11.72,11.73,11.71,11.73,120400.0,11.72,11.73,11.71,11.73,120400.0
2010-04-09 14:25:00,11.73,11.75,11.73,11.74,55300.0,11.73,11.75,11.73,11.74,55300.0
2010-04-09 14:30:00,11.74,11.74,11.71,11.72,44800.0,11.74,11.74,11.71,11.72,44800.0
2010-04-09 14:35:00,11.72,11.74,11.71,11.72,58800.0,11.72,11.74,11.71,11.72,58800.0
2010-04-09 14:40:00,11.72,11.72,11.71,11.71,12600.0,11.72,11.72,11.71,11.71,12600.0
2010-04-09 14:45:00,11.72,11.73,11.71,11.71,55300.0,11.72,11.73,11.71,11.71,55300.0
2010-04-09 14:50:00,11.71,11.73,11.71,11.73,89600.0,11.71,11.73,11.71,11.73,89600.0
2010-04-09 14:55:00,11.73,11.73,11.71,11.71,73500.0,11.73,11.73,11.71,11.71,73500.0
2010-04-09 15:00:00,11.72,11.77,11.72,11.74,254100.0,11.72,11.77,11.72,11.74,254100.0
2010-04-09 15:05:00,11.74,11.74,11.72,11.72,238000.0,11.74,11.74,11.72,11.72,238000.0
2010-04-09 15:10:00,11.72,11.72,11.71,11.72,90300.0,11.72,11.72,11.71,11.72,90300.0
2010-04-09 15:15:00,11.72,11.73,11.71,11.72,55300.0,11.72,11.73,11.71,11.72,55300.0
2010-04-09 15:20:00,11.72,11.72,11.71,11.71,59500.0,11.72,11.72,11.71,11.71,59500.0
2010-04-09 15:25:00,11.72,11.73,11.71,11.73,76300.0,11.72,11.73,11.71,11.73,76300.0
2010-04-09 15:30:00,11.73,11.74,11.73,11.74,139300.0,11.73,11.74,11.73,11.74,139300.0
2010-04-09 15:35:00,11.74,11.74,11.74,11.74,123900.0,11.74,11.74,11.74,11.74,123900.0
2010-04-09 15:40:00,11.74,11.76,11.74,11.76,235200.0,11.74,11.76,11.74,11.76,235200.0
2010-04-09 15:45:00,11.76,11.77,11.75,11.76,189700.0,11.76,11.77,11.75,11.76,189700.0
2010-04-09 15:50:00,11.76,11.77,11.76,11.76,367500.0,11.76,11.77,11.76,11.76,367500.0
2010-04-09 15:55:00,11.76,11.77,11.75,11.77,672000.0,11.76,11.77,11.75,11.77,672000.0
2010-04-12 09:30:00,11.76,11.76,11.65,11.65,434700.0,11.76,11.76,11.65,11.65,434700.0
2010-04-12 09:35:00,11.66,11.69,11.66,11.68,301700.0,11.66,11.69,11.66,11.68,301700.0
2010-04-12 09:40:00,11.68,11.7,11.67,11.68,305200.0,11.68,11.7,11.67,11.68,305200.0
2010-04-12 09:45:00,11.68,11.71,11.68,11.7,210000.0,11.68,11.71,11.68,11.7,210000.0
2010-04-12 09:50:00,11.7,11.7,11.68,11.69,97300.0,11.7,11.7,11.68,11.69,97300.0
2010-04-12 09:55:00,11.69,11.7,11.69,11.69,78400.0,11.69,11.7,11.69,11.69,78400.0
2010-04-12 10:00:00,11.69,11.74,11.69,11.71,180600.0,11.69,11.74,11.69,11.71,180600.0
2010-04-12 10:05:00,11.72,11.72,11.68,11.69,86800.0,11.72,11.72,11.68,11.69,86800.0
2010-04-12 10:10:00,11.69,11.73,11.69,11.73,56700.0,11.69,11.73,11.69,11.73,56700.0
2010-04-12 10:15:00,11.72,11.73,11.7,11.7,53200.0,11.72,11.73,11.7,11.7,53200.0
2010-04-12 10:20:00,11.7,11.71,11.69,11.7,58100.0,11.7,11.71,11.69,11.7,58100.0
2010-04-12 10:25:00,11.69,11.74,11.69,11.74,72100.0,11.69,11.74,11.69,11.74,72100.0
2010-04-12 10:30:00,11.74,11.74,11.71,11.72,36400.0,11.74,11.74,11.71,11.72,36400.0
2010-04-12 10:35:00,11.72,11.73,11.72,11.72,65100.0,11.72,11.73,11.72,11.72,65100.0
2010-04-12 10:40:00,11.73,11.81,11.73,11.8,279300.0,11.73,11.81,11.73,11.8,279300.0
2010-04-12 10:45:00,11.79,11.82,11.79,11.79,188300.0,11.79,11.82,11.79,11.79,188300.0
2010-04-12 10:50:00,11.79,11.79,11.74,11.76,134400.0,11.79,11.79,11.74,11.76,134400.0
2010-04-12 10:55:00,11.76,11.8,11.76,11.8,91000.0,11.76,11.8,11.76,11.8,91000.0
2010-04-12 11:00:00,11.8,11.86,11.79,11.83,191800.0,11.8,11.86,11.79,11.83,191800.0
2010-04-12 11:05:00,11.82,11.85,11.81,11.84,78400.0,11.82,11.85,11.81,11.84,78400.0
2010-04-12 11:10:00,11.85,11.88,11.83,11.84,257600.0,11.85,11.88,11.83,11.84,257600.0
2010-04-12 11:15:00,11.84,11.86,11.79,11.79,271600.0,11.84,11.86,11.79,11.79,271600.0
2010-04-12 11:20:00,11.78,11.79,11.73,11.75,154700.0,11.78,11.79,11.73,11.75,154700.0
2010-04-12 11:25:00,11.74,11.78,11.74,11.78,83300.0,11.74,11.78,11.74,11.78,83300.0
2010-04-12 11:30:00,11.77,11.78,11.74,11.76,62300.0,11.77,11.78,11.74,11.76,62300.0
2010-04-12 11:35:00,11.76,11.77,11.75,11.77,227500.0,11.76,11.77,11.75,11.77,227500.0
2010-04-12 11:40:00,11.76,11.77,11.72,11.72,94500.0,11.76,11.77,11.72,11.72,94500.0
2010-04-12 11:45:00,11.73,11.74,11.71,11.72,63700.0,11.73,11.74,11.71,11.72,63700.0
2010-04-12 11:50:00,11.72,11.73,11.71,11.71,46900.0,11.72,11.73,11.71,11.71,46900.0
2010-04-12 11:55:00,11.71,11.75,11.71,11.75,132300.0,11.71,11.75,11.71,11.75,132300.0
2010-04-12 12:00:00,11.75,11.77,11.75,11.76,37100.0,11.75,11.77,11.75,11.76,37100.0
2010-04-12 12:05:00,11.76,11.76,11.72,11.72,63700.0,11.76,11.76,11.72,11.72,63700.0
2010-04-12 12:10:00,11.72,11.74,11.72,11.74,54600.0,11.72,11.74,11.72,11.74,54600.0
2010-04-12 12:15:00,11.74,11.76,11.74,11.75,71400.0,11.74,11.76,11.74,11.75,71400.0
2010-04-12 12:20:00,11.75,11.76,11.73,11.73,63000.0,11.75,11.76,11.73,11.73,63000.0
2010-04-12 12:25:00,11.74,11.75,11.74,11.75,13300.0,11.74,11.75,11.74,11.75,13300.0
2010-04-12 12:30:00,11.75,11.77,11.74,11.76,69300.0,11.75,11.77,11.74,11.76,69300.0
2010-04-12 12:35:00,11.76,11.77,11.74,11.74,35700.0,11.76,11.77,11.74,11.74,35700.0
2010-04-12 12:40:00,11.75,11.75,11.74,11.75,25200.0,11.75,11.75,11.74,11.75,25200.0
2010-04-12 12:45:00,11.75,11.75,11.74,11.74,33600.0,11.75,11.75,11.74,11.74,33600.0
2010-04-12 12:50:00,11.74,11.75,11.73,11.75,67900.0,11.74,11.75,11.73,11.75,67900.0
2010-04-12 12:55:00,11.75,11.77,11.74,11.77,98000.0,11.75,11.77,11.74,11.77,98000.0
2010-04-12 13:00:00,11.77,11.79,11.77,11.78,31500.0,11.77,11.79,11.77,11.78,31500.0
2010-04-12 13:05:00,11.78,11.79,11.78,11.78,76300.0,11.78,11.79,11.78,11.78,76300.0
2010-04-12 13:10:00,11.79,11.79,11.78,11.78,14000.0,11.79,11.79,11.78,11.78,14000.0
2010-04-12 13:15:00,11.78,11.78,11.76,11.77,34300.0,11.78,11.78,11.76,11.77,34300.0
2010-04-12 13:20:00,11.77,11.77,11.76,11.77,25200.0,11.77,11.77,11.76,11.77,25200.0
2010-04-12 13:25:00,11.77,11.77,11.77,11.77,28700.0,11.77,11.77,11.77,11.77,28700.0
2010-04-12 13:30:00,11.77,11.8,11.76,11.79,66500.0,11.77,11.8,11.76,11.79,66500.0
2010-04-12 13:35:00,11.79,11.81,11.79,11.81,30800.0,11.79,11.81,11.79,11.81,30800.0
2010-04-12 13:40:00,11.81,11.81,11.79,11.79,31500.0,11.81,11.81,11.79,11.79,31500.0
2010-04-12 13:45:00,11.79,11.79,11.77,11.77,23800.0,11.79,11.79,11.77,11.77,23800.0
2010-04-12 13:50:00,11.77,11.79,11.77,11.78,28000.0,11.77,11.79,11.77,11.78,28000.0
2010-04-12 13:55:00,11.78,11.78,11.76,11.77,36400.0,11.78,11.78,11.76,11.77,36400.0
2010-04-12 14:00:00,11.77,11.77,11.76,11.76,34300.0,11.77,11.77,11.76,11.76,34300.0
2010-04-12 14:05:00,11.76,11.79,11.76,11.79,58100.0,11.76,11.79,11.76,11.79,58100.0
2010-04-12 14:10:00,11.79,11.79,11.78,11.79,62300.0,11.79,11.79,11.78,11.79,62300.0
2010-04-12 14:15:00,11.79,11.81,11.79,11.8,77000.0,11.79,11.81,11.79,11.8,77000.0
2010-04-12 14:20:00,11.8,11.81,11.79,11.8,54600.0,11.8,11.81,11.79,11.8,54600.0
2010-04-12 14:25:00,11.81,11.83,11.8,11.83,70700.0,11.81,11.83,11.8,11.83,70700.0
2010-04-12 14:30:00,11.82,11.86,11.82,11.84,185500.0,11.82,11.86,11.82,11.84,185500.0
2010-04-12 14:35:00,11.85,11.85,11.84,11.84,75600.0,11.85,11.85,11.84,11.84,75600.0
2010-04-12 14:40:00,11.84,11.86,11.84,11.86,119700.0,11.84,11.86,11.84,11.86,119700.0
2010-04-12 14:45:00,11.86,11.86,11.84,11.85,73500.0,11.86,11.86,11.84,11.85,73500.0
2010-04-12 14:50:00,11.85,11.89,11.85,11.87,189000.0,11.85,11.89,11.85,11.87,189000.0
2010-04-12 14:55:00,11.87,11.87,11.85,11.86,51800.0,11.87,11.87,11.85,11.86,51800.0
2010-04-12 15:00:00,11.86,11.87,11.86,11.86,97300.0,11.86,11.87,11.86,11.86,97300.0
2010-04-12 15:05:00,11.86,11.87,11.86,11.86,128100.0,11.86,11.87,11.86,11.86,128100.0
2010-04-12 15:10:00,11.87,11.87,11.86,11.86,29400.0,11.87,11.87,11.86,11.86,29400.0
2010-04-12 15:15:00,11.86,11.88,11.85,11.87,155400.0,11.86,11.88,11.85,11.87,155400.0
2010-04-12 15:20:00,11.87,11.87,11.85,11.87,275800.0,11.87,11.87,11.85,11.87,275800.0
2010-04-12 15:25:00,11.87,11.87,11.85,11.86,161000.0,11.87,11.87,11.85,11.86,161000.0
2010-04-12 15:30:00,11.86,11.87,11.86,11.87,202300.0,11.86,11.87,11.86,11.87,202300.0
2010-04-12 15:35:00,11.87,11.88,11.86,11.87,189000.0,11.87,11.88,11.86,11.87,189000.0
2010-04-12 15:40:00,11.88,11.88,11.87,11.88,233100.0,11.88,11.88,11.87,11.88,233100.0
2010-04-12 15:45:00,11.88,11.89,11.86,11.88,282800.0,11.88,11.89,11.86,11.88,282800.0
2010-04-12 15:50:00,11.88,11.89,11.87,11.89,348600.0,11.88,11.89,11.87,11.89,348600.0
2010-04-12 15:55:00,11.89,11.89,11.88,11.88,415800.0,11.89,11.89,11.88,11.88,415800.0
2010-04-13 09:30:00,11.9,11.93,11.88,11.91,178500.0,11.9,11.93,11.88,11.91,178500.0
2010-04-13 09:35:00,11.9,11.98,11.86,11.91,240100.0,11.9,11.98,11.86,11.91,240100.0
2010-04-13 09:40:00,11.9,11.98,11.88,11.95,126700.0,11.9,11.98,11.88,11.95,126700.0
2010-04-13 09:45:00,11.95,12.03,11.91,12.02,298200.0,11.95,12.03,11.91,12.02,298200.0
2010-04-13 09:50:00,12.02,12.09,11.99,12.0,697900.0,12.02,12.09,11.99,12.0,697900.0
2010-04-13 09:55:00,12.0,12.02,11.97,11.99,264600.0,12.0,12.02,11.97,11.99,264600.0
2010-04-13 10:00:00,11.99,12.03,11.96,12.02,165900.0,11.99,12.03,11.96,12.02,165900.0
2010-04-13 10:05:00,12.02,12.07,11.97,11.97,163800.0,12.02,12.07,11.97,11.97,163800.0
2010-04-13 10:10:00,11.97,11.99,11.97,11.98,105700.0,11.97,11.99,11.97,11.98,105700.0
2010-04-13 10:15:00,11.99,12.01,11.96,11.96,250600.0,11.99,12.01,11.96,11.96,250600.0
2010-04-13 10:20:00,11.97,11.98,11.94,11.98,360500.0,11.97,11.98,11.94,11.98,360500.0
2010-04-13 10:25:00,11.98,11.99,11.97,11.97,76300.0,11.98,11.99,11.97,11.97,76300.0
2010-04-13 10:30:00,11.98,12.02,11.97,12.0,109900.0,11.98,12.02,11.97,12.0,109900.0
2010-04-13 10:35:00,12.01,12.01,11.98,12.0,195300.0,12.01,12.01,11.98,12.0,195300.0
2010-04-13 10:40:00,12.0,12.07,11.99,12.07,233800.0,12.0,12.07,11.99,12.07,233800.0
2010-04-13 10:45:00,12.07,12.13,12.06,12.09,369600.0,12.07,12.13,12.06,12.09,369600.0
2010-04-13 10:50:00,12.09,12.12,12.09,12.09,235900.0,12.09,12.12,12.09,12.09,235900.0
2010-04-13 10:55:00,12.09,12.1,12.07,12.09,116200.0,12.09,12.1,12.07,12.09,116200.0
2010-04-13 11:00:00,12.08,12.1,12.02,12.03,140000.0,12.08,12.1,12.02,12.03,140000.0
2010-04-13 11:05:00,12.04,12.04,12.0,12.02,108500.0,12.04,12.04,12.0,12.02,108500.0
2010-04-13 11:10:00,12.02,12.02,12.0,12.01,57400.0,12.02,12.02,12.0,12.01,57400.0
2010-04-13 11:15:00,12.01,12.05,12.0,12.04,130200.0,12.01,12.05,12.0,12.04,130200.0
2010-04-13 11:20:00,12.04,12.08,12.03,12.03,130200.0,12.04,12.08,12.03,12.03,130200.0
2010-04-13 11:25:00,12.03,12.06,12.03,12.05,60900.0,12.03,12.06,12.03,12.05,60900.0
2010-04-13 11:30:00,12.05,12.08,12.05,12.07,60200.0,12.05,12.08,12.05,12.07,60200.0
2010-04-13 11:35:00,12.07,12.07,12.05,12.06,154000.0,12.07,12.07,12.05,12.06,154000.0
2010-04-13 11:40:00,12.06,12.08,12.05,12.07,130900.0,12.06,12.08,12.05,12.07,130900.0
2010-04-13 11:45:00,12.07,12.08,12.06,12.07,102200.0,12.07,12.08,12.06,12.07,102200.0
2010-04-13 11:50:00,12.07,12.07,12.06,12.06,69300.0,12.07,12.07,12.06,12.06,69300.0
2010-04-13 11:55:00,12.06,12.08,12.06,12.07,65100.0,12.06,12.08,12.06,12.07,65100.0
2010-04-13 12:00:00,12.07,12.07,12.06,12.07,100100.0,12.07,12.07,12.06,12.07,100100.0
2010-04-13 12:05:00,12.07,12.08,12.05,12.06,79800.0,12.07,12.08,12.05,12.06,79800.0
2010-04-13 12:10:00,12.06,12.08,12.06,12.07,63000.0,12.06,12.08,12.06,12.07,63000.0
2010-04-13 12:15:00,12.07,12.09,12.07,12.08,110600.0,12.07,12.09,12.07,12.08,110600.0
2010-04-13 12:20:00,12.08,12.08,12.05,12.06,189000.0,12.08,12.08,12.05,12.06,189000.0
2010-04-13 12:25:00,12.06,12.07,12.05,12.07,58800.0,12.06,12.07,12.05,12.07,58800.0
2010-04-13 12:30:00,12.07,12.07,12.05,12.05,14000.0,12.07,12.07,12.05,12.05,14000.0
2010-04-13 12:35:00,12.05,12.06,12.04,12.04,84000.0,12.05,12.06,12.04,12.04,84000.0
2010-04-13 12:40:00,12.04,12.05,12.04,12.05,39200.0,12.04,12.05,12.04,12.05,39200.0
2010-04-13 12:45:00,12.05,12.07,12.05,12.07,53900.0,12.05,12.07,12.05,12.07,53900.0
2010-04-13 12:50:00,12.07,12.07,12.05,12.05,11900.0,12.07,12.07,12.05,12.05,11900.0
2010-04-13 12:55:00,12.05,12.09,12.05,12.08,135100.0,12.05,12.09,12.05,12.08,135100.0
2010-04-13 13:00:00,12.07,12.09,12.06,12.08,62300.0,12.07,12.09,12.06,12.08,62300.0
2010-04-13 13:05:00,12.08,12.08,12.07,12.07,84700.0,12.08,12.08,12.07,12.07,84700.0
2010-04-13 13:10:00,12.07,12.08,12.07,12.08,67200.0,12.07,12.08,12.07,12.08,67200.0
2010-04-13 13:15:00,12.08,12.08,12.07,12.07,40600.0,12.08,12.08,12.07,12.07,40600.0
2010-04-13 13:20:00,12.08,12.09,12.08,12.09,21000.0,12.08,12.09,12.08,12.09,21000.0
2010-04-13 13:25:00,12.08,12.09,12.08,12.09,9100.0,12.08,12.09,12.08,12.09,9100.0
2010-04-13 13:30:00,12.09,12.1,12.08,12.09,23800.0,12.09,12.1,12.08,12.09,23800.0
2010-04-13 13:35:00,12.1,12.12,12.09,12.12,70700.0,12.1,12.12,12.09,12.12,70700.0
2010-04-13 13:40:00,12.13,12.16,12.13,12.15,579600.0,12.13,12.16,12.13,12.15,579600.0
2010-04-13 13:45:00,12.16,12.18,12.14,12.17,208600.0,12.16,12.18,12.14,12.17,208600.0
2010-04-13 13:50:00,12.17,12.17,12.14,12.17,136500.0,12.17,12.17,12.14,12.17,136500.0
2010-04-13 13:55:00,12.17,12.21,12.17,12.17,252700.0,12.17,12.21,12.17,12.17,252700.0
2010-04-13 14:00:00,12.17,12.21,12.15,12.2,176400.0,12.17,12.21,12.15,12.2,176400.0
2010-04-13 14:05:00,12.2,12.2,12.14,12.16,201600.0,12.2,12.2,12.14,12.16,201600.0
2010-04-13 14:10:00,12.16,12.23,12.16,12.23,305200.0,12.16,12.23,12.16,12.23,305200.0
2010-04-13 14:15:00,12.23,12.31,12.23,12.25,970900.0,12.23,12.31,12.23,12.25,970900.0
2010-04-13 14:20:00,12.26,12.27,12.22,12.23,91700.0,12.26,12.27,12.22,12.23,91700.0
2010-04-13 14:25:00,12.23,12.25,12.2,12.21,181300.0,12.23,12.25,12.2,12.21,181300.0
2010-04-13 14:30:00,12.21,12.22,12.18,12.18,301000.0,12.21,12.22,12.18,12.18,301000.0
2010-04-13 14:35:00,12.19,12.19,12.17,12.17,174300.0,12.19,12.19,12.17,12.17,174300.0
2010-04-13 14:40:00,12.17,12.21,12.17,12.19,134400.0,12.17,12.21,12.17,12.19,134400.0
2010-04-13 14:45:00,12.18,12.19,12.15,12.17,175700.0,12.18,12.19,12.15,12.17,175700.0
2010-04-13 14:50:00,12.17,12.2,12.17,12.18,143500.0,12.17,12.2,12.17,12.18,143500.0
2010-04-13 14:55:00,12.18,12.2,12.18,12.18,183400.0,12.18,12.2,12.18,12.18,183400.0
2010-04-13 15:00:00,12.18,12.26,12.17,12.25,254100.0,12.18,12.26,12.17,12.25,254100.0
2010-04-13 15:05:00,12.26,12.29,12.25,12.29,365400.0,12.26,12.29,12.25,12.29,365400.0
2010-04-13 15:10:00,12.29,12.34,12.27,12.29,564200.0,12.29,12.34,12.27,12.29,564200.0
2010-04-13 15:15:00,12.29,12.36,12.28,12.34,454300.0,12.29,12.36,12.28,12.34,454300.0
2010-04-13 15:20:00,12.34,12.35,12.31,12.31,575400.0,12.34,12.35,12.31,12.31,575400.0
2010-04-13 15:25:00,12.33,12.33,12.31,12.32,210700.0,12.33,12.33,12.31,12.32,210700.0
2010-04-13 15:30:00,12.31,12.33,12.31,12.32,151900.0,12.31,12.33,12.31,12.32,151900.0
2010-04-13 15:35:00,12.32,12.35,12.32,12.34,291900.0,12.32,12.35,12.32,12.34,291900.0
2010-04-13 15:40:00,12.34,12.38,12.34,12.36,473200.0,12.34,12.38,12.34,12.36,473200.0
2010-04-13 15:45:00,12.36,12.36,12.32,12.35,504000.0,12.36,12.36,12.32,12.35,504000.0
2010-04-13 15:50:00,12.35,12.36,12.33,12.35,598500.0,12.35,12.36,12.33,12.35,598500.0
2010-04-13 15:55:00,12.35,12.38,12.34,12.34,934500.0,12.35,12.38,12.34,12.34,934500.0
2010-04-14 09:30:00,12.42,12.43,12.29,12.29,421400.0,12.42,12.43,12.29,12.29,421400.0
2010-04-14 09:35:00,12.29,12.41,12.26,12.4,399000.0,12.29,12.41,12.26,12.4,399000.0
2010-04-14 09:40:00,12.4,12.5,12.37,12.48,661500.0,12.4,12.5,12.37,12.48,661500.0
2010-04-14 09:45:00,12.48,12.59,12.47,12.58,652400.0,12.48,12.59,12.47,12.58,652400.0
2010-04-14 09:50:00,12.58,12.58,12.48,12.5,444500.0,12.58,12.58,12.48,12.5,444500.0
2010-04-14 09:55:00,12.49,12.5,12.41,12.47,358400.0,12.49,12.5,12.41,12.47,358400.0
2010-04-14 10:00:00,12.47,12.49,12.42,12.44,228200.0,12.47,12.49,12.42,12.44,228200.0
2010-04-14 10:05:00,12.45,12.5,12.43,12.49,227500.0,12.45,12.5,12.43,12.49,227500.0
2010-04-14 10:10:00,12.49,12.5,12.46,12.47,212800.0,12.49,12.5,12.46,12.47,212800.0
2010-04-14 10:15:00,12.46,12.52,12.4,12.52,303800.0,12.46,12.52,12.4,12.52,303800.0
2010-04-14 10:20:00,12.52,12.53,12.48,12.51,218400.0,12.52,12.53,12.48,12.51,218400.0
2010-04-14 10:25:00,12.51,12.58,12.51,12.58,406700.0,12.51,12.58,12.51,12.58,406700.0
2010-04-14 10:30:00,12.58,12.62,12.54,12.54,529900.0,12.58,12.62,12.54,12.54,529900.0
2010-04-14 10:35:00,12.55,12.62,12.52,12.57,482300.0,12.55,12.62,12.52,12.57,482300.0
2010-04-14 10:40:00,12.57,12.6,12.55,12.55,167300.0,12.57,12.6,12.55,12.55,167300.0
2010-04-14 10:45:00,12.55,12.63,12.55,12.61,309400.0,12.55,12.63,12.55,12.61,309400.0
2010-04-14 10:50:00,12.61,12.62,12.59,12.61,255500.0,12.61,12.62,12.59,12.61,255500.0
2010-04-14 10:55:00,12.61,12.63,12.59,12.63,291200.0,12.61,12.63,12.59,12.63,291200.0
2010-04-14 11:00:00,12.63,12.66,12.63,12.65,373100.0,12.63,12.66,12.63,12.65,373100.0
2010-04-14 11:05:00,12.64,12.67,12.64,12.66,245000.0,12.64,12.67,12.64,12.66,245000.0
2010-04-14 11:10:00,12.66,12.7,12.64,12.65,415800.0,12.66,12.7,12.64,12.65,415800.0
2010-04-14 11:15:00,12.65,12.67,12.65,12.66,138600.0,12.65,12.67,12.65,12.66,138600.0
2010-04-14 11:20:00,12.66,12.71,12.65,12.71,483000.0,12.66,12.71,12.65,12.71,483000.0
2010-04-14 11:25:00,12.71,12.71,12.67,12.7,140700.0,12.71,12.71,12.67,12.7,140700.0
2010-04-14 11:30:00,12.71,12.73,12.66,12.67,371000.0,12.71,12.73,12.66,12.67,371000.0
2010-04-14 11:35:00,12.67,12.68,12.65,12.65,170100.0,12.67,12.68,12.65,12.65,170100.0
2010-04-14 11:40:00,12.65,12.66,12.64,12.66,247100.0,12.65,12.66,12.64,12.66,247100.0
2010-04-14 11:45:00,12.66,12.66,12.6,12.61,172200.0,12.66,12.66,12.6,12.61,172200.0
2010-04-14 11:50:00,12.62,12.62,12.6,12.61,93800.0,12.62,12.62,12.6,12.61,93800.0
2010-04-14 11:55:00,12.61,12.64,12.61,12.64,137200.0,12.61,12.64,12.61,12.64,137200.0
2010-04-14 12:00:00,12.64,12.64,12.57,12.58,251300.0,12.64,12.64,12.57,12.58,251300.0
2010-04-14 12:05:00,12.58,12.58,12.54,12.57,224700.0,12.58,12.58,12.54,12.57,224700.0
2010-04-14 12:10:00,12.57,12.62,12.57,12.62,205100.0,12.57,12.62,12.57,12.62,205100.0
2010-04-14 12:15:00,12.63,12.63,12.61,12.61,217700.0,12.63,12.63,12.61,12.61,217700.0
2010-04-14 12:20:00,12.61,12.63,12.6,12.61,80500.0,12.61,12.63,12.6,12.61,80500.0
2010-04-14 12:25:00,12.6,12.6,12.57,12.6,76300.0,12.6,12.6,12.57,12.6,76300.0
2010-04-14 12:30:00,12.6,12.62,12.58,12.58,171500.0,12.6,12.62,12.58,12.58,171500.0
2010-04-14 12:35:00,12.58,12.6,12.57,12.57,60900.0,12.58,12.6,12.57,12.57,60900.0
2010-04-14 12:40:00,12.57,12.57,12.55,12.56,121800.0,12.57,12.57,12.55,12.56,121800.0
2010-04-14 12:45:00,12.56,12.57,12.55,12.56,116900.0,12.56,12.57,12.55,12.56,116900.0
2010-04-14 12:50:00,12.55,12.56,12.55,12.55,62300.0,12.55,12.56,12.55,12.55,62300.0
2010-04-14 12:55:00,12.54,12.55,12.51,12.55,170100.0,12.54,12.55,12.51,12.55,170100.0
2010-04-14 13:00:00,12.55,12.55,12.53,12.53,60900.0,12.55,12.55,12.53,12.53,60900.0
2010-04-14 13:05:00,12.54,12.56,12.52,12.55,113400.0,12.54,12.56,12.52,12.55,113400.0
2010-04-14 13:10:00,12.56,12.56,12.54,12.55,62300.0,12.56,12.56,12.54,12.55,62300.0
2010-04-14 13:15:00,12.55,12.55,12.54,12.54,86800.0,12.55,12.55,12.54,12.54,86800.0
2010-04-14 13:20:00,12.54,12.54,12.52,12.52,105700.0,12.54,12.54,12.52,12.52,105700.0
2010-04-14 13:25:00,12.52,12.54,12.52,12.54,75600.0,12.52,12.54,12.52,12.54,75600.0
2010-04-14 13:30:00,12.54,12.55,12.53,12.54,97300.0,12.54,12.55,12.53,12.54,97300.0
2010-04-14 13:35:00,12.54,12.55,12.53,12.55,132300.0,12.54,12.55,12.53,12.55,132300.0
2010-04-14 13:40:00,12.55,12.55,12.53,12.53,91000.0,12.55,12.55,12.53,12.53,91000.0
2010-04-14 13:45:00,12.53,12.54,12.52,12.52,46900.0,12.53,12.54,12.52,12.52,46900.0
2010-04-14 13:50:00,12.52,12.52,12.48,12.48,245000.0,12.52,12.52,12.48,12.48,245000.0
2010-04-14 13:55:00,12.49,12.49,12.46,12.46,116200.0,12.49,12.49,12.46,12.46,116200.0
2010-04-14 14:00:00,12.46,12.49,12.46,12.48,207900.0,12.46,12.49,12.46,12.48,207900.0
2010-04-14 14:05:00,12.48,12.48,12.44,12.44,450800.0,12.48,12.48,12.44,12.44,450800.0
2010-04-14 14:10:00,12.44,12.47,12.44,12.46,166600.0,12.44,12.47,12.44,12.46,166600.0
2010-04-14 14:15:00,12.46,12.46,12.44,12.45,238700.0,12.46,12.46,12.44,12.45,238700.0
2010-04-14 14:20:00,12.45,12.48,12.45,12.45,154000.0,12.45,12.48,12.45,12.45,154000.0
2010-04-14 14:25:00,12.46,12.46,12.45,12.46,46200.0,12.46,12.46,12.45,12.46,46200.0
2010-04-14 14:30:00,12.46,12.48,12.46,12.48,53200.0,12.46,12.48,12.46,12.48,53200.0
2010-04-14 14:35:00,12.47,12.51,12.46,12.51,128800.0,12.47,12.51,12.46,12.51,128800.0
2010-04-14 14:40:00,12.5,12.5,12.48,12.48,193900.0,12.5,12.5,12.48,12.48,193900.0
2010-04-14 14:45:00,12.49,12.49,12.42,12.44,244300.0,12.49,12.49,12.42,12.44,244300.0
2010-04-14 14:50:00,12.44,12.46,12.41,12.42,179200.0,12.44,12.46,12.41,12.42,179200.0
2010-04-14 14:55:00,12.42,12.45,12.42,12.43,81900.0,12.42,12.45,12.42,12.43,81900.0
2010-04-14 15:00:00,12.43,12.44,12.42,12.42,110600.0,12.43,12.44,12.42,12.42,110600.0
2010-04-14 15:05:00,12.42,12.43,12.41,12.42,99400.0,12.42,12.43,12.41,12.42,99400.0
2010-04-14 15:10:00,12.42,12.44,12.41,12.42,104300.0,12.42,12.44,12.41,12.42,104300.0
2010-04-14 15:15:00,12.42,12.47,12.41,12.46,180600.0,12.42,12.47,12.41,12.46,180600.0
2010-04-14 15:20:00,12.47,12.49,12.46,12.49,170100.0,12.47,12.49,12.46,12.49,170100.0
2010-04-14 15:25:00,12.48,12.52,12.48,12.52,203000.0,12.48,12.52,12.48,12.52,203000.0
2010-04-14 15:30:00,12.51,12.54,12.5,12.51,244300.0,12.51,12.54,12.5,12.51,244300.0
2010-04-14 15:35:00,12.5,12.52,12.48,12.5,142100.0,12.5,12.52,12.48,12.5,142100.0
2010-04-14 15:40:00,12.5,12.5,12.46,12.47,219100.0,12.5,12.5,12.46,12.47,219100.0
2010-04-14 15:45:00,12.47,12.48,12.46,12.47,195300.0,12.47,12.48,12.46,12.47,195300.0
2010-04-14 15:50:00,12.47,12.49,12.46,12.48,257600.0,12.47,12.49,12.46,12.48,257600.0
2010-04-14 15:55:00,12.48,12.52,12.48,12.51,493500.0,12.48,12.52,12.48,12.51,493500.0
2010-04-15 09:30:00,12.46,12.55,12.43,12.51,377300.0,12.46,12.55,12.43,12.51,377300.0
2010-04-15 09:35:00,12.5,12.55,12.46,12.46,133700.0,12.5,12.55,12.46,12.46,133700.0
2010-04-15 09:40:00,12.46,12.55,12.46,12.52,167300.0,12.46,12.55,12.46,12.52,167300.0
2010-04-15 09:45:00,12.51,12.55,12.5,12.53,206500.0,12.51,12.55,12.5,12.53,206500.0
2010-04-15 09:50:00,12.53,12.54,12.46,12.48,140700.0,12.53,12.54,12.46,12.48,140700.0
2010-04-15 09:55:00,12.48,12.5,12.46,12.46,29400.0,12.48,12.5,12.46,12.46,29400.0
2010-04-15 10:00:00,12.46,12.46,12.39,12.46,237300.0,12.46,12.46,12.39,12.46,237300.0
2010-04-15 10:05:00,12.48,12.5,12.45,12.45,116900.0,12.48,12.5,12.45,12.45,116900.0
2010-04-15 10:10:00,12.45,12.47,12.44,12.44,95900.0,12.45,12.47,12.44,12.44,95900.0
2010-04-15 10:15:00,12.44,12.47,12.43,12.44,91700.0,12.44,12.47,12.43,12.44,91700.0
2010-04-15 10:20:00,12.44,12.49,12.41,12.48,111300.0,12.44,12.49,12.41,12.48,111300.0
2010-04-15 10:25:00,12.5,12.5,12.43,12.44,75600.0,12.5,12.5,12.43,12.44,75600.0
2010-04-15 10:30:00,12.44,12.47,12.43,12.45,85400.0,12.44,12.47,12.43,12.45,85400.0
2010-04-15 10:35:00,12.45,12.48,12.42,12.42,126700.0,12.45,12.48,12.42,12.42,126700.0
2010-04-15 10:40:00,12.42,12.46,12.41,12.42,133000.0,12.42,12.46,12.41,12.42,133000.0
2010-04-15 10:45:00,12.42,12.42,12.38,12.39,313600.0,12.42,12.42,12.38,12.39,313600.0
2010-04-15 10:50:00,12.4,12.45,12.4,12.45,84700.0,12.4,12.45,12.4,12.45,84700.0
2010-04-15 10:55:00,12.44,12.5,12.44,12.5,133700.0,12.44,12.5,12.44,12.5,133700.0
2010-04-15 11:00:00,12.5,12.53,12.5,12.51,184800.0,12.5,12.53,12.5,12.51,184800.0
2010-04-15 11:05:00,12.5,12.51,12.47,12.47,96600.0,12.5,12.51,12.47,12.47,96600.0
2010-04-15 11:10:00,12.48,12.49,12.46,12.48,78400.0,12.48,12.49,12.46,12.48,78400.0
2010-04-15 11:15:00,12.48,12.49,12.45,12.46,135100.0,12.48,12.49,12.45,12.46,135100.0
2010-04-15 11:20:00,12.46,12.47,12.42,12.47,139300.0,12.46,12.47,12.42,12.47,139300.0
2010-04-15 11:25:00,12.46,12.46,12.41,12.42,93100.0,12.46,12.46,12.41,12.42,93100.0
2010-04-15 11:30:00,12.42,12.44,12.41,12.41,93100.0,12.42,12.44,12.41,12.41,93100.0
2010-04-15 11:35:00,12.41,12.41,12.38,12.38,260400.0,12.41,12.41,12.38,12.38,260400.0
2010-04-15 11:40:00,12.38,12.39,12.35,12.35,288400.0,12.38,12.39,12.35,12.35,288400.0
2010-04-15 11:45:00,12.35,12.35,12.31,12.31,329000.0,12.35,12.35,12.31,12.31,329000.0
2010-04-15 11:50:00,12.31,12.32,12.24,12.26,787500.0,12.31,12.32,12.24,12.26,787500.0
2010-04-15 11:55:00,12.26,12.29,12.21,12.26,350700.0,12.26,12.29,12.21,12.26,350700.0
2010-04-15 12:00:00,12.26,12.31,12.26,12.31,119700.0,12.26,12.31,12.26,12.31,119700.0
2010-04-15 12:05:00,12.31,12.31,12.26,12.27,158900.0,12.31,12.31,12.26,12.27,158900.0
2010-04-15 12:10:00,12.27,12.29,12.27,12.28,113400.0,12.27,12.29,12.27,12.28,113400.0
2010-04-15 12:15:00,12.28,12.33,12.28,12.33,161000.0,12.28,12.33,12.28,12.33,161000.0
2010-04-15 12:20:00,12.32,12.47,12.32,12.34,144900.0,12.32,12.47,12.32,12.34,144900.0
2010-04-15 12:25:00,12.34,12.34,12.3,12.33,78400.0,12.34,12.34,12.3,12.33,78400.0
2010-04-15 12:30:00,12.33,12.37,12.33,12.36,46200.0,12.33,12.37,12.33,12.36,46200.0
2010-04-15 12:35:00,12.37,12.38,12.36,12.38,147700.0,12.37,12.38,12.36,12.38,147700.0
2010-04-15 12:40:00,12.38,12.38,12.36,12.38,121800.0,12.38,12.38,12.36,12.38,121800.0
2010-04-15 12:45:00,12.38,12.42,12.37,12.4,88900.0,12.38,12.42,12.37,12.4,88900.0
2010-04-15 12:50:00,12.4,12.4,12.37,12.4,51800.0,12.4,12.4,12.37,12.4,51800.0
2010-04-15 12:55:00,12.39,12.4,12.39,12.4,37800.0,12.39,12.4,12.39,12.4,37800.0
2010-04-15 13:00:00,12.4,12.42,12.4,12.42,107100.0,12.4,12.42,12.4,12.42,107100.0
2010-04-15 13:05:00,12.42,12.44,12.41,12.43,94500.0,12.42,12.44,12.41,12.43,94500.0
2010-04-15 13:10:00,12.44,12.45,12.42,12.42,149800.0,12.44,12.45,12.42,12.42,149800.0
2010-04-15 13:15:00,12.42,12.43,12.41,12.43,74900.0,12.42,12.43,12.41,12.43,74900.0
2010-04-15 13:20:00,12.43,12.44,12.43,12.43,131600.0,12.43,12.44,12.43,12.43,131600.0
2010-04-15 13:25:00,12.43,12.45,12.43,12.43,67900.0,12.43,12.45,12.43,12.43,67900.0
2010-04-15 13:30:00,12.43,12.44,12.43,12.43,64400.0,12.43,12.44,12.43,12.43,64400.0
2010-04-15 13:35:00,12.43,12.44,12.43,12.43,21700.0,12.43,12.44,12.43,12.43,21700.0
2010-04-15 13:40:00,12.43,12.43,12.42,12.42,121100.0,12.43,12.43,12.42,12.42,121100.0
2010-04-15 13:45:00,12.42,12.43,12.42,12.43,153300.0,12.42,12.43,12.42,12.43,153300.0
2010-04-15 13:50:00,12.43,12.43,12.42,12.43,136500.0,12.43,12.43,12.42,12.43,136500.0
2010-04-15 13:55:00,12.43,12.43,12.42,12.42,33600.0,12.43,12.43,12.42,12.42,33600.0
2010-04-15 14:00:00,12.43,12.43,12.42,12.43,51100.0,12.43,12.43,12.42,12.43,51100.0
2010-04-15 14:05:00,12.42,12.46,12.42,12.44,246400.0,12.42,12.46,12.42,12.44,246400.0
2010-04-15 14:10:00,12.43,12.46,12.43,12.46,19600.0,12.43,12.46,12.43,12.46,19600.0
2010-04-15 14:15:00,12.46,12.47,12.44,12.44,121800.0,12.46,12.47,12.44,12.44,121800.0
2010-04-15 14:20:00,12.44,12.44,12.44,12.44,44100.0,12.44,12.44,12.44,12.44,44100.0
2010-04-15 14:25:00,12.44,12.46,12.44,12.45,18200.0,12.44,12.46,12.44,12.45,18200.0
2010-04-15 14:30:00,12.46,12.46,12.44,12.45,292600.0,12.46,12.46,12.44,12.45,292600.0
2010-04-15 14:35:00,12.45,12.45,12.4,12.4,522200.0,12.45,12.45,12.4,12.4,522200.0
2010-04-15 14:40:00,12.41,12.41,12.36,12.36,168700.0,12.41,12.41,12.36,12.36,168700.0
2010-04-15 14:45:00,12.37,12.39,12.36,12.37,105000.0,12.37,12.39,12.36,12.37,105000.0
2010-04-15 14:50:00,12.37,12.4,12.37,12.39,65100.0,12.37,12.4,12.37,12.39,65100.0
2010-04-15 14:55:00,12.39,12.39,12.38,12.39,56000.0,12.39,12.39,12.38,12.39,56000.0
2010-04-15 15:00:00,12.39,12.41,12.39,12.39,94500.0,12.39,12.41,12.39,12.39,94500.0
2010-04-15 15:05:00,12.4,12.41,12.39,12.39,35700.0,12.4,12.41,12.39,12.39,35700.0
2010-04-15 15:10:00,12.39,12.43,12.39,12.41,238000.0,12.39,12.43,12.39,12.41,238000.0
2010-04-15 15:15:00,12.41,12.43,12.4,12.41,115500.0,12.41,12.43,12.4,12.41,115500.0
2010-04-15 15:20:00,12.41,12.42,12.41,12.41,42000.0,12.41,12.42,12.41,12.41,42000.0
2010-04-15 15:25:00,12.41,12.41,12.39,12.39,60200.0,12.41,12.41,12.39,12.39,60200.0
2010-04-15 15:30:00,12.39,12.41,12.39,12.39,85400.0,12.39,12.41,12.39,12.39,85400.0
2010-04-15 15:35:00,12.39,12.4,12.35,12.36,172200.0,12.39,12.4,12.35,12.36,172200.0
2010-04-15 15:40:00,12.36,12.39,12.36,12.39,116900.0,12.36,12.39,12.36,12.39,116900.0
2010-04-15 15:45:00,12.38,12.42,12.37,12.4,146300.0,12.38,12.42,12.37,12.4,146300.0
2010-04-15 15:50:00,12.39,12.41,12.38,12.41,185500.0,12.39,12.41,12.38,12.41,185500.0
2010-04-15 15:55:00,12.4,12.41,12.39,12.4,175000.0,12.4,12.41,12.39,12.4,175000.0
2010-04-16 09:30:00,12.35,12.35,12.29,12.31,217000.0,12.35,12.35,12.29,12.31,217000.0
2010-04-16 09:35:00,12.31,12.41,12.31,12.34,228900.0,12.31,12.41,12.31,12.34,228900.0
2010-04-16 09:40:00,12.35,12.35,12.3,12.31,36400.0,12.35,12.35,12.3,12.31,36400.0
2010-04-16 09:45:00,12.31,12.33,12.26,12.33,179900.0,12.31,12.33,12.26,12.33,179900.0
2010-04-16 09:50:00,12.34,12.37,12.31,12.31,71400.0,12.34,12.37,12.31,12.31,71400.0
2010-04-16 09:55:00,12.3,12.3,12.21,12.23,212800.0,12.3,12.3,12.21,12.23,212800.0
2010-04-16 10:00:00,12.22,12.29,12.21,12.27,155400.0,12.22,12.29,12.21,12.27,155400.0
2010-04-16 10:05:00,12.26,12.28,12.26,12.26,117600.0,12.26,12.28,12.26,12.26,117600.0
2010-04-16 10:10:00,12.26,12.34,12.26,12.33,87500.0,12.26,12.34,12.26,12.33,87500.0
2010-04-16 10:15:00,12.35,12.41,12.34,12.38,264600.0,12.35,12.41,12.34,12.38,264600.0
2010-04-16 10:20:00,12.38,12.4,12.34,12.34,88900.0,12.38,12.4,12.34,12.34,88900.0
2010-04-16 10:25:00,12.35,12.39,12.33,12.34,69300.0,12.35,12.39,12.33,12.34,69300.0
2010-04-16 10:30:00,12.34,12.37,12.34,12.35,82600.0,12.34,12.37,12.34,12.35,82600.0
2010-04-16 10:35:00,12.35,12.36,12.22,12.24,294700.0,12.35,12.36,12.22,12.24,294700.0
2010-04-16 10:40:00,12.25,12.34,12.25,12.33,42700.0,12.25,12.34,12.25,12.33,42700.0
2010-04-16 10:45:00,12.34,12.34,12.3,12.3,50400.0,12.34,12.34,12.3,12.3,50400.0
2010-04-16 10:50:00,12.29,12.36,12.29,12.29,58100.0,12.29,12.36,12.29,12.29,58100.0
2010-04-16 10:55:00,12.29,12.33,12.28,12.31,69300.0,12.29,12.33,12.28,12.31,69300.0
2010-04-16 11:00:00,12.31,12.33,12.3,12.32,27300.0,12.31,12.33,12.3,12.32,27300.0
2010-04-16 11:05:00,12.33,12.36,12.33,12.35,79100.0,12.33,12.36,12.33,12.35,79100.0
2010-04-16 11:10:00,12.34,12.35,12.16,12.19,473200.0,12.34,12.35,12.16,12.19,473200.0
2010-04-16 11:15:00,12.2,12.2,12.12,12.15,314300.0,12.2,12.2,12.12,12.15,314300.0
2010-04-16 11:20:00,12.15,12.21,12.15,12.2,168700.0,12.15,12.21,12.15,12.2,168700.0
2010-04-16 11:25:00,12.19,12.24,12.19,12.22,69300.0,12.19,12.24,12.19,12.22,69300.0
2010-04-16 11:30:00,12.22,12.22,12.18,12.22,53900.0,12.22,12.22,12.18,12.22,53900.0
2010-04-16 11:35:00,12.2,12.24,12.2,12.24,28000.0,12.2,12.24,12.2,12.24,28000.0
2010-04-16 11:40:00,12.25,12.26,12.23,12.25,39200.0,12.25,12.26,12.23,12.25,39200.0
2010-04-16 11:45:00,12.25,12.25,12.19,12.21,101500.0,12.25,12.25,12.19,12.21,101500.0
2010-04-16 11:50:00,12.2,12.2,12.18,12.19,130200.0,12.2,12.2,12.18,12.19,130200.0
2010-04-16 11:55:00,12.19,12.2,12.15,12.17,169400.0,12.19,12.2,12.15,12.17,169400.0
2010-04-16 12:00:00,12.18,12.18,12.11,12.15,135800.0,12.18,12.18,12.11,12.15,135800.0
2010-04-16 12:05:00,12.14,12.17,12.14,12.17,67200.0,12.14,12.17,12.14,12.17,67200.0
2010-04-16 12:10:00,12.17,12.17,12.12,12.15,70700.0,12.17,12.17,12.12,12.15,70700.0
2010-04-16 12:15:00,12.14,12.15,12.12,12.14,77700.0,12.14,12.15,12.12,12.14,77700.0
2010-04-16 12:20:00,12.14,12.14,12.09,12.1,141400.0,12.14,12.14,12.09,12.1,141400.0
2010-04-16 12:25:00,12.1,12.14,12.09,12.12,170100.0,12.1,12.14,12.09,12.12,170100.0
2010-04-16 12:30:00,12.12,12.12,12.05,12.06,137200.0,12.12,12.12,12.05,12.06,137200.0
2010-04-16 12:35:00,12.08,12.09,12.04,12.05,147700.0,12.08,12.09,12.04,12.05,147700.0
2010-04-16 12:40:00,12.05,12.05,12.03,12.05,288400.0,12.05,12.05,12.03,12.05,288400.0
2010-04-16 12:45:00,12.06,12.1,12.06,12.06,85400.0,12.06,12.1,12.06,12.06,85400.0
2010-04-16 12:50:00,12.06,12.1,12.05,12.09,98700.0,12.06,12.1,12.05,12.09,98700.0
2010-04-16 12:55:00,12.08,12.12,12.07,12.11,85400.0,12.08,12.12,12.07,12.11,85400.0
2010-04-16 13:00:00,12.12,12.14,12.11,12.13,51800.0,12.12,12.14,12.11,12.13,51800.0
2010-04-16 13:05:00,12.13,12.19,12.13,12.18,70700.0,12.13,12.19,12.13,12.18,70700.0
2010-04-16 13:10:00,12.18,12.2,12.18,12.18,80500.0,12.18,12.2,12.18,12.18,80500.0
2010-04-16 13:15:00,12.18,12.19,12.18,12.18,78400.0,12.18,12.19,12.18,12.18,78400.0
2010-04-16 13:20:00,12.18,12.2,12.18,12.18,55300.0,12.18,12.2,12.18,12.18,55300.0
2010-04-16 13:25:00,12.18,12.18,12.16,12.16,41300.0,12.18,12.18,12.16,12.16,41300.0
2010-04-16 13:30:00,12.16,12.17,12.15,12.15,60200.0,12.16,12.17,12.15,12.15,60200.0
2010-04-16 13:35:00,12.15,12.17,12.15,12.17,72100.0,12.15,12.17,12.15,12.17,72100.0
2010-04-16 13:40:00,12.17,12.18,12.13,12.13,164500.0,12.17,12.18,12.13,12.13,164500.0
2010-04-16 13:45:00,12.13,12.14,12.12,12.13,32200.0,12.13,12.14,12.12,12.13,32200.0
2010-04-16 13:50:00,12.13,12.14,12.11,12.14,77000.0,12.13,12.14,12.11,12.14,77000.0
2010-04-16 13:55:00,12.13,12.14,12.12,12.14,38500.0,12.13,12.14,12.12,12.14,38500.0
2010-04-16 14:00:00,12.14,12.16,12.13,12.16,49700.0,12.14,12.16,12.13,12.16,49700.0
2010-04-16 14:05:00,12.16,12.21,12.16,12.21,44100.0,12.16,12.21,12.16,12.21,44100.0
2010-04-16 14:10:00,12.2,12.21,12.19,12.2,63000.0,12.2,12.21,12.19,12.2,63000.0
2010-04-16 14:15:00,12.2,12.23,12.17,12.17,135800.0,12.2,12.23,12.17,12.17,135800.0
2010-04-16 14:20:00,12.17,12.21,12.17,12.21,32900.0,12.17,12.21,12.17,12.21,32900.0
2010-04-16 14:25:00,12.21,12.21,12.2,12.21,47600.0,12.21,12.21,12.2,12.21,47600.0
2010-04-16 14:30:00,12.21,12.21,12.2,12.2,60900.0,12.21,12.21,12.2,12.2,60900.0
2010-04-16 14:35:00,12.2,12.21,12.19,12.19,65800.0,12.2,12.21,12.19,12.19,65800.0
2010-04-16 14:40:00,12.19,12.21,12.18,12.2,37800.0,12.19,12.21,12.18,12.2,37800.0
2010-04-16 14:45:00,12.2,12.2,12.17,12.2,111300.0,12.2,12.2,12.17,12.2,111300.0
2010-04-16 14:50:00,12.2,12.22,12.2,12.22,114100.0,12.2,12.22,12.2,12.22,114100.0
2010-04-16 14:55:00,12.22,12.22,12.2,12.2,55300.0,12.22,12.22,12.2,12.2,55300.0
2010-04-16 15:00:00,12.2,12.2,12.15,12.19,326900.0,12.2,12.2,12.15,12.19,326900.0
2010-04-16 15:05:00,12.16,12.18,12.16,12.18,127400.0,12.16,12.18,12.16,12.18,127400.0
2010-04-16 15:10:00,12.19,12.2,12.18,12.2,133700.0,12.19,12.2,12.18,12.2,133700.0
2010-04-16 15:15:00,12.19,12.21,12.17,12.17,49700.0,12.19,12.21,12.17,12.17,49700.0
2010-04-16 15:20:00,12.16,12.18,12.15,12.17,93800.0,12.16,12.18,12.15,12.17,93800.0
2010-04-16 15:25:00,12.17,12.17,12.13,12.13,108500.0,12.17,12.17,12.13,12.13,108500.0
2010-04-16 15:30:00,12.13,12.18,12.12,12.17,306600.0,12.13,12.18,12.12,12.17,306600.0
2010-04-16 15:35:00,12.17,12.19,12.16,12.19,255500.0,12.17,12.19,12.16,12.19,255500.0
2010-04-16 15:40:00,12.19,12.22,12.16,12.18,350700.0,12.19,12.22,12.16,12.18,350700.0
2010-04-16 15:45:00,12.19,12.21,12.18,12.2,301700.0,12.19,12.21,12.18,12.2,301700.0
2010-04-16 15:50:00,12.19,12.2,12.15,12.18,315000.0,12.19,12.2,12.15,12.18,315000.0
2010-04-16 15:55:00,12.18,12.19,12.16,12.18,532000.0,12.18,12.19,12.16,12.18,532000.0
2010-04-19 09:30:00,12.18,12.29,12.18,12.23,444500.0,12.18,12.29,12.18,12.23,444500.0
2010-04-19 09:35:00,12.23,12.28,12.21,12.23,272300.0,12.23,12.28,12.21,12.23,272300.0
2010-04-19 09:40:00,12.22,12.26,12.16,12.25,200900.0,12.22,12.26,12.16,12.25,200900.0
2010-04-19 09:45:00,12.25,12.25,12.15,12.23,86800.0,12.25,12.25,12.15,12.23,86800.0
2010-04-19 09:50:00,12.23,12.29,12.22,12.29,364000.0,12.23,12.29,12.22,12.29,364000.0
2010-04-19 09:55:00,12.29,12.32,12.22,12.23,206500.0,12.29,12.32,12.22,12.23,206500.0
2010-04-19 10:00:00,12.23,12.31,12.23,12.28,146300.0,12.23,12.31,12.23,12.28,146300.0
2010-04-19 10:05:00,12.27,12.31,12.25,12.29,116200.0,12.27,12.31,12.25,12.29,116200.0
2010-04-19 10:10:00,12.3,12.32,12.29,12.31,222600.0,12.3,12.32,12.29,12.31,222600.0
2010-04-19 10:15:00,12.31,12.36,12.31,12.36,194600.0,12.31,12.36,12.31,12.36,194600.0
2010-04-19 10:20:00,12.35,12.37,12.31,12.33,206500.0,12.35,12.37,12.31,12.33,206500.0
2010-04-19 10:25:00,12.32,12.34,12.32,12.33,130900.0,12.32,12.34,12.32,12.33,130900.0
2010-04-19 10:30:00,12.33,12.35,12.31,12.35,147000.0,12.33,12.35,12.31,12.35,147000.0
2010-04-19 10:35:00,12.35,12.36,12.33,12.36,198800.0,12.35,12.36,12.33,12.36,198800.0
2010-04-19 10:40:00,12.36,12.37,12.34,12.35,143500.0,12.36,12.37,12.34,12.35,143500.0
2010-04-19 10:45:00,12.35,12.35,12.3,12.3,60900.0,12.35,12.35,12.3,12.3,60900.0
2010-04-19 10:50:00,12.3,12.31,12.29,12.3,109900.0,12.3,12.31,12.29,12.3,109900.0
2010-04-19 10:55:00,12.29,12.3,12.26,12.27,74900.0,12.29,12.3,12.26,12.27,74900.0
2010-04-19 11:00:00,12.27,12.3,12.22,12.22,128800.0,12.27,12.3,12.22,12.22,128800.0
2010-04-19 11:05:00,12.22,12.26,12.21,12.21,96600.0,12.22,12.26,12.21,12.21,96600.0
2010-04-19 11:10:00,12.2,12.22,12.18,12.19,73500.0,12.2,12.22,12.18,12.19,73500.0
2010-04-19 11:15:00,12.19,12.23,12.19,12.23,32200.0,12.19,12.23,12.19,12.23,32200.0
2010-04-19 11:20:00,12.24,12.24,12.21,12.23,126700.0,12.24,12.24,12.21,12.23,126700.0
2010-04-19 11:25:00,12.22,12.23,12.15,12.15,112000.0,12.22,12.23,12.15,12.15,112000.0
2010-04-19 11:30:00,12.15,12.17,12.11,12.11,312200.0,12.15,12.17,12.11,12.11,312200.0
2010-04-19 11:35:00,12.11,12.13,12.09,12.1,140700.0,12.11,12.13,12.09,12.1,140700.0
2010-04-19 11:40:00,12.1,12.11,12.05,12.05,67200.0,12.1,12.11,12.05,12.05,67200.0
2010-04-19 11:45:00,12.05,12.06,12.03,12.03,101500.0,12.05,12.06,12.03,12.03,101500.0
2010-04-19 11:50:00,12.03,12.04,11.89,11.94,642600.0,12.03,12.04,11.89,11.94,642600.0
2010-04-19 11:55:00,11.96,11.99,11.9,11.91,213500.0,11.96,11.99,11.9,11.91,213500.0
2010-04-19 12:00:00,11.93,11.96,11.92,11.95,82600.0,11.93,11.96,11.92,11.95,82600.0
2010-04-19 12:05:00,11.95,11.99,11.94,11.95,80500.0,11.95,11.99,11.94,11.95,80500.0
2010-04-19 12:10:00,11.95,11.96,11.85,11.86,360500.0,11.95,11.96,11.85,11.86,360500.0
2010-04-19 12:15:00,11.85,11.87,11.83,11.85,271600.0,11.85,11.87,11.83,11.85,271600.0
2010-04-19 12:20:00,11.84,11.89,11.82,11.89,430500.0,11.84,11.89,11.82,11.89,430500.0
2010-04-19 12:25:00,11.89,11.9,11.85,11.85,76300.0,11.89,11.9,11.85,11.85,76300.0
2010-04-19 12:30:00,11.86,11.88,11.86,11.88,67200.0,11.86,11.88,11.86,11.88,67200.0
2010-04-19 12:35:00,11.88,11.9,11.87,11.9,58800.0,11.88,11.9,11.87,11.9,58800.0
2010-04-19 12:40:00,11.89,11.91,11.88,11.91,82600.0,11.89,11.91,11.88,11.91,82600.0
2010-04-19 12:45:00,11.91,11.97,11.9,11.96,107800.0,11.91,11.97,11.9,11.96,107800.0
2010-04-19 12:50:00,11.96,11.98,11.94,11.94,123200.0,11.96,11.98,11.94,11.94,123200.0
2010-04-19 12:55:00,11.95,11.96,11.91,11.93,131600.0,11.95,11.96,11.91,11.93,131600.0
2010-04-19 13:00:00,11.93,11.94,11.91,11.94,110600.0,11.93,11.94,11.91,11.94,110600.0
2010-04-19 13:05:00,11.93,11.94,11.92,11.93,76300.0,11.93,11.94,11.92,11.93,76300.0
2010-04-19 13:10:00,11.92,11.95,11.92,11.94,59500.0,11.92,11.95,11.92,11.94,59500.0
2010-04-19 13:15:00,11.95,11.95,11.86,11.93,970900.0,11.95,11.95,11.86,11.93,970900.0
2010-04-19 13:20:00,11.93,11.95,11.91,11.93,163100.0,11.93,11.95,11.91,11.93,163100.0
2010-04-19 13:25:00,11.93,11.94,11.91,11.92,105700.0,11.93,11.94,11.91,11.92,105700.0
2010-04-19 13:30:00,11.92,11.93,11.91,11.91,84700.0,11.92,11.93,11.91,11.91,84700.0
2010-04-19 13:35:00,11.91,11.97,11.91,11.95,172200.0,11.91,11.97,11.91,11.95,172200.0
2010-04-19 13:40:00,11.95,11.95,11.94,11.95,62300.0,11.95,11.95,11.94,11.95,62300.0
2010-04-19 13:45:00,11.95,11.96,11.93,11.94,183400.0,11.95,11.96,11.93,11.94,183400.0
2010-04-19 13:50:00,11.94,11.94,11.92,11.93,74900.0,11.94,11.94,11.92,11.93,74900.0
2010-04-19 13:55:00,11.92,11.93,11.91,11.92,64400.0,11.92,11.93,11.91,11.92,64400.0
2010-04-19 14:00:00,11.92,11.92,11.91,11.92,123200.0,11.92,11.92,11.91,11.92,123200.0
2010-04-19 14:05:00,11.92,11.94,11.91,11.93,101500.0,11.92,11.94,11.91,11.93,101500.0
2010-04-19 14:10:00,11.93,11.97,11.93,11.96,167300.0,11.93,11.97,11.93,11.96,167300.0
2010-04-19 14:15:00,11.96,11.99,11.96,11.97,154000.0,11.96,11.99,11.96,11.97,154000.0
2010-04-19 14:20:00,11.97,11.97,11.96,11.97,152600.0,11.97,11.97,11.96,11.97,152600.0
2010-04-19 14:25:00,11.98,12.04,11.97,12.03,246400.0,11.98,12.04,11.97,12.03,246400.0
2010-04-19 14:30:00,12.02,12.04,12.01,12.04,107100.0,12.02,12.04,12.01,12.04,107100.0
2010-04-19 14:35:00,12.03,12.05,12.03,12.03,107800.0,12.03,12.05,12.03,12.03,107800.0
2010-04-19 14:40:00,12.03,12.06,12.03,12.05,62300.0,12.03,12.06,12.03,12.05,62300.0
2010-04-19 14:45:00,12.04,12.04,12.0,12.01,165200.0,12.04,12.04,12.0,12.01,165200.0
2010-04-19 14:50:00,12.01,12.05,12.01,12.05,91700.0,12.01,12.05,12.01,12.05,91700.0
2010-04-19 14:55:00,12.05,12.1,12.04,12.09,154700.0,12.05,12.1,12.04,12.09,154700.0
2010-04-19 15:00:00,12.1,12.12,12.05,12.05,191800.0,12.1,12.12,12.05,12.05,191800.0
2010-04-19 15:05:00,12.06,12.1,12.05,12.09,108500.0,12.06,12.1,12.05,12.09,108500.0
2010-04-19 15:10:00,12.09,12.11,12.07,12.09,105700.0,12.09,12.11,12.07,12.09,105700.0
2010-04-19 15:15:00,12.09,12.09,12.06,12.06,71400.0,12.09,12.09,12.06,12.06,71400.0
2010-04-19 15:20:00,12.05,12.08,12.05,12.07,105700.0,12.05,12.08,12.05,12.07,105700.0
2010-04-19 15:25:00,12.07,12.09,12.07,12.09,112000.0,12.07,12.09,12.07,12.09,112000.0
2010-04-19 15:30:00,12.09,12.09,12.05,12.07,175700.0,12.09,12.09,12.05,12.07,175700.0
2010-04-19 15:35:00,12.07,12.07,12.04,12.05,149800.0,12.07,12.07,12.04,12.05,149800.0
2010-04-19 15:40:00,12.06,12.08,12.04,12.07,221200.0,12.06,12.08,12.04,12.07,221200.0
2010-04-19 15:45:00,12.08,12.1,12.08,12.09,205800.0,12.08,12.1,12.08,12.09,205800.0
2010-04-19 15:50:00,12.1,12.1,12.07,12.09,234500.0,12.1,12.1,12.07,12.09,234500.0
2010-04-19 15:55:00,12.1,12.12,12.09,12.11,317800.0,12.1,12.12,12.09,12.11,317800.0
2010-04-20 09:30:00,12.15,12.25,12.12,12.24,289800.0,12.15,12.25,12.12,12.24,289800.0
2010-04-20 09:35:00,12.24,12.33,12.21,12.28,364000.0,12.24,12.33,12.21,12.28,364000.0
2010-04-20 09:40:00,12.29,12.3,12.21,12.26,184100.0,12.29,12.3,12.21,12.26,184100.0
2010-04-20 09:45:00,12.26,12.28,12.22,12.25,231000.0,12.26,12.28,12.22,12.25,231000.0
2010-04-20 09:50:00,12.24,12.24,12.19,12.22,181300.0,12.24,12.24,12.19,12.22,181300.0
2010-04-20 09:55:00,12.23,12.31,12.23,12.24,171500.0,12.23,12.31,12.23,12.24,171500.0
2010-04-20 10:00:00,12.23,12.25,12.21,12.23,247100.0,12.23,12.25,12.21,12.23,247100.0
2010-04-20 10:05:00,12.23,12.23,12.2,12.2,38500.0,12.23,12.23,12.2,12.2,38500.0
2010-04-20 10:10:00,12.2,12.25,12.2,12.2,171500.0,12.2,12.25,12.2,12.2,171500.0
2010-04-20 10:15:00,12.2,12.21,12.18,12.2,59500.0,12.2,12.21,12.18,12.2,59500.0
2010-04-20 10:20:00,12.2,12.22,12.17,12.21,226100.0,12.2,12.22,12.17,12.21,226100.0
2010-04-20 10:25:00,12.21,12.21,12.19,12.19,47600.0,12.21,12.21,12.19,12.19,47600.0
2010-04-20 10:30:00,12.19,12.21,12.16,12.2,112000.0,12.19,12.21,12.16,12.2,112000.0
2010-04-20 10:35:00,12.21,12.21,12.16,12.2,61600.0,12.21,12.21,12.16,12.2,61600.0
2010-04-20 10:40:00,12.2,12.21,12.2,12.2,71400.0,12.2,12.21,12.2,12.2,71400.0
2010-04-20 10:45:00,12.2,12.21,12.19,12.2,37800.0,12.2,12.21,12.19,12.2,37800.0
2010-04-20 10:50:00,12.2,12.21,12.19,12.2,45500.0,12.2,12.21,12.19,12.2,45500.0
2010-04-20 10:55:00,12.2,12.21,12.19,12.2,32200.0,12.2,12.21,12.19,12.2,32200.0
2010-04-20 11:00:00,12.2,12.21,12.2,12.21,104300.0,12.2,12.21,12.2,12.21,104300.0
2010-04-20 11:05:00,12.21,12.24,12.2,12.2,368900.0,12.21,12.24,12.2,12.2,368900.0
2010-04-20 11:10:00,12.21,12.21,12.21,12.21,28700.0,12.21,12.21,12.21,12.21,28700.0
2010-04-20 11:15:00,12.21,12.21,12.2,12.21,70700.0,12.21,12.21,12.2,12.21,70700.0
2010-04-20 11:20:00,12.21,12.22,12.2,12.22,186900.0,12.21,12.22,12.2,12.22,186900.0
2010-04-20 11:25:00,12.22,12.23,12.18,12.2,268100.0,12.22,12.23,12.18,12.2,268100.0
2010-04-20 11:30:00,12.21,12.21,12.21,12.21,38500.0,12.21,12.21,12.21,12.21,38500.0
2010-04-20 11:35:00,12.21,12.21,12.18,12.19,44100.0,12.21,12.21,12.18,12.19,44100.0
2010-04-20 11:40:00,12.19,12.2,12.18,12.2,56700.0,12.19,12.2,12.18,12.2,56700.0
2010-04-20 11:45:00,12.19,12.2,12.18,12.2,41300.0,12.19,12.2,12.18,12.2,41300.0
2010-04-20 11:50:00,12.2,12.24,12.18,12.21,474600.0,12.2,12.24,12.18,12.21,474600.0
2010-04-20 11:55:00,12.21,12.22,12.2,12.21,60900.0,12.21,12.22,12.2,12.21,60900.0
2010-04-20 12:00:00,12.22,12.24,12.21,12.23,119000.0,12.22,12.24,12.21,12.23,119000.0
2010-04-20 12:05:00,12.23,12.26,12.23,12.26,140700.0,12.23,12.26,12.23,12.26,140700.0
2010-04-20 12:10:00,12.26,12.26,12.24,12.24,38500.0,12.26,12.26,12.24,12.24,38500.0
2010-04-20 12:15:00,12.24,12.27,12.24,12.25,102900.0,12.24,12.27,12.24,12.25,102900.0
2010-04-20 12:20:00,12.26,12.27,12.24,12.26,111300.0,12.26,12.27,12.24,12.26,111300.0
2010-04-20 12:25:00,12.26,12.28,12.25,12.26,142800.0,12.26,12.28,12.25,12.26,142800.0
2010-04-20 12:30:00,12.26,12.28,12.26,12.27,81900.0,12.26,12.28,12.26,12.27,81900.0
2010-04-20 12:35:00,12.28,12.32,12.27,12.32,91000.0,12.28,12.32,12.27,12.32,91000.0
2010-04-20 12:40:00,12.32,12.33,12.29,12.3,167300.0,12.32,12.33,12.29,12.3,167300.0
2010-04-20 12:45:00,12.3,12.33,12.29,12.32,132300.0,12.3,12.33,12.29,12.32,132300.0
2010-04-20 12:50:00,12.32,12.35,12.31,12.35,96600.0,12.32,12.35,12.31,12.35,96600.0
2010-04-20 12:55:00,12.34,12.42,12.34,12.42,259000.0,12.34,12.42,12.34,12.42,259000.0
2010-04-20 13:00:00,12.41,12.46,12.37,12.37,262500.0,12.41,12.46,12.37,12.37,262500.0
2010-04-20 13:05:00,12.37,12.44,12.37,12.42,177800.0,12.37,12.44,12.37,12.42,177800.0
2010-04-20 13:10:00,12.42,12.46,12.4,12.45,142800.0,12.42,12.46,12.4,12.45,142800.0
2010-04-20 13:15:00,12.45,12.45,12.43,12.43,82600.0,12.45,12.45,12.43,12.43,82600.0
2010-04-20 13:20:00,12.43,12.43,12.39,12.4,99400.0,12.43,12.43,12.39,12.4,99400.0
2010-04-20 13:25:00,12.4,12.41,12.38,12.4,77000.0,12.4,12.41,12.38,12.4,77000.0
2010-04-20 13:30:00,12.41,12.44,12.4,12.41,63000.0,12.41,12.44,12.4,12.41,63000.0
2010-04-20 13:35:00,12.42,12.44,12.41,12.44,53200.0,12.42,12.44,12.41,12.44,53200.0
2010-04-20 13:40:00,12.44,12.44,12.41,12.43,91700.0,12.44,12.44,12.41,12.43,91700.0
2010-04-20 13:45:00,12.43,12.46,12.42,12.45,58800.0,12.43,12.46,12.42,12.45,58800.0
2010-04-20 13:50:00,12.44,12.45,12.42,12.44,114800.0,12.44,12.45,12.42,12.44,114800.0
2010-04-20 13:55:00,12.44,12.47,12.44,12.46,100100.0,12.44,12.47,12.44,12.46,100100.0
2010-04-20 14:00:00,12.46,12.49,12.45,12.47,106400.0,12.46,12.49,12.45,12.47,106400.0
2010-04-20 14:05:00,12.47,12.47,12.41,12.41,123200.0,12.47,12.47,12.41,12.41,123200.0
2010-04-20 14:10:00,12.41,12.41,12.38,12.41,132300.0,12.41,12.41,12.38,12.41,132300.0
2010-04-20 14:15:00,12.41,12.42,12.39,12.39,211400.0,12.41,12.42,12.39,12.39,211400.0
2010-04-20 14:20:00,12.39,12.4,12.36,12.36,281400.0,12.39,12.4,12.36,12.36,281400.0
2010-04-20 14:25:00,12.36,12.37,12.34,12.36,151200.0,12.36,12.37,12.34,12.36,151200.0
2010-04-20 14:30:00,12.35,12.35,12.31,12.32,298900.0,12.35,12.35,12.31,12.32,298900.0
2010-04-20 14:35:00,12.32,12.37,12.29,12.35,202300.0,12.32,12.37,12.29,12.35,202300.0
2010-04-20 14:40:00,12.35,12.4,12.34,12.38,102900.0,12.35,12.4,12.34,12.38,102900.0
2010-04-20 14:45:00,12.39,12.39,12.37,12.38,74900.0,12.39,12.39,12.37,12.38,74900.0
2010-04-20 14:50:00,12.39,12.39,12.36,12.37,84700.0,12.39,12.39,12.36,12.37,84700.0
2010-04-20 14:55:00,12.37,12.41,12.36,12.4,70700.0,12.37,12.41,12.36,12.4,70700.0
2010-04-20 15:00:00,12.39,12.42,12.39,12.42,88900.0,12.39,12.42,12.39,12.42,88900.0
2010-04-20 15:05:00,12.42,12.42,12.36,12.39,107800.0,12.42,12.42,12.36,12.39,107800.0
2010-04-20 15:10:00,12.39,12.41,12.38,12.39,98000.0,12.39,12.41,12.38,12.39,98000.0
2010-04-20 15:15:00,12.4,12.42,12.4,12.41,140000.0,12.4,12.42,12.4,12.41,140000.0
2010-04-20 15:20:00,12.41,12.42,12.39,12.41,210000.0,12.41,12.42,12.39,12.41,210000.0
2010-04-20 15:25:00,12.42,12.43,12.42,12.42,144200.0,12.42,12.43,12.42,12.42,144200.0
2010-04-20 15:30:00,12.41,12.43,12.41,12.42,190400.0,12.41,12.43,12.41,12.42,190400.0
2010-04-20 15:35:00,12.42,12.46,12.41,12.45,228200.0,12.42,12.46,12.41,12.45,228200.0
2010-04-20 15:40:00,12.45,12.45,12.4,12.43,353500.0,12.45,12.45,12.4,12.43,353500.0
2010-04-20 15:45:00,12.43,12.43,12.41,12.41,363300.0,12.43,12.43,12.41,12.41,363300.0
2010-04-20 15:50:00,12.41,12.47,12.41,12.44,377300.0,12.41,12.47,12.41,12.44,377300.0
2010-04-20 15:55:00,12.44,12.47,12.42,12.46,492800.0,12.44,12.47,12.42,12.46,492800.0
2010-04-21 09:30:00,12.64,12.64,12.5,12.55,380800.0,12.64,12.64,12.5,12.55,380800.0
2010-04-21 09:35:00,12.53,12.57,12.52,12.55,140700.0,12.53,12.57,12.52,12.55,140700.0
2010-04-21 09:40:00,12.57,12.67,12.56,12.67,333900.0,12.57,12.67,12.56,12.67,333900.0
2010-04-21 09:45:00,12.68,12.71,12.66,12.66,276500.0,12.68,12.71,12.66,12.66,276500.0
2010-04-21 09:50:00,12.67,12.7,12.64,12.66,407400.0,12.67,12.7,12.64,12.66,407400.0
2010-04-21 09:55:00,12.65,12.65,12.58,12.61,303800.0,12.65,12.65,12.58,12.61,303800.0
2010-04-21 10:00:00,12.6,12.6,12.52,12.56,254100.0,12.6,12.6,12.52,12.56,254100.0
2010-04-21 10:05:00,12.57,12.58,12.49,12.51,203000.0,12.57,12.58,12.49,12.51,203000.0
2010-04-21 10:10:00,12.5,12.53,12.46,12.47,257600.0,12.5,12.53,12.46,12.47,257600.0
2010-04-21 10:15:00,12.47,12.51,12.43,12.45,146300.0,12.47,12.51,12.43,12.45,146300.0
2010-04-21 10:20:00,12.44,12.44,12.41,12.42,133700.0,12.44,12.44,12.41,12.42,133700.0
2010-04-21 10:25:00,12.42,12.42,12.34,12.37,291200.0,12.42,12.42,12.34,12.37,291200.0
2010-04-21 10:30:00,12.36,12.36,12.27,12.3,431900.0,12.36,12.36,12.27,12.3,431900.0
2010-04-21 10:35:00,12.3,12.37,12.29,12.3,149800.0,12.3,12.37,12.29,12.3,149800.0
2010-04-21 10:40:00,12.31,12.4,12.31,12.34,217700.0,12.31,12.4,12.31,12.34,217700.0
2010-04-21 10:45:00,12.34,12.36,12.32,12.35,130200.0,12.34,12.36,12.32,12.35,130200.0
2010-04-21 10:50:00,12.35,12.35,12.32,12.34,90300.0,12.35,12.35,12.32,12.34,90300.0
2010-04-21 10:55:00,12.35,12.35,12.31,12.34,110600.0,12.35,12.35,12.31,12.34,110600.0
2010-04-21 11:00:00,12.33,12.34,12.3,12.34,112000.0,12.33,12.34,12.3,12.34,112000.0
2010-04-21 11:05:00,12.33,12.33,12.28,12.28,71400.0,12.33,12.33,12.28,12.28,71400.0
2010-04-21 11:10:00,12.28,12.35,12.27,12.34,155400.0,12.28,12.35,12.27,12.34,155400.0
2010-04-21 11:15:00,12.34,12.35,12.32,12.33,100800.0,12.34,12.35,12.32,12.33,100800.0
2010-04-21 11:20:00,12.33,12.36,12.3,12.3,66500.0,12.33,12.36,12.3,12.3,66500.0
2010-04-21 11:25:00,12.31,12.31,12.24,12.25,110600.0,12.31,12.31,12.24,12.25,110600.0
2010-04-21 11:30:00,12.24,12.28,12.2,12.2,144200.0,12.24,12.28,12.2,12.2,144200.0
2010-04-21 11:35:00,12.2,12.25,12.2,12.25,94500.0,12.2,12.25,12.2,12.25,94500.0
2010-04-21 11:40:00,12.25,12.28,12.25,12.28,49700.0,12.25,12.28,12.25,12.28,49700.0
2010-04-21 11:45:00,12.28,12.29,12.25,12.27,107100.0,12.28,12.29,12.25,12.27,107100.0
2010-04-21 11:50:00,12.27,12.28,12.26,12.27,81900.0,12.27,12.28,12.26,12.27,81900.0
2010-04-21 11:55:00,12.27,12.29,12.27,12.29,57400.0,12.27,12.29,12.27,12.29,57400.0
2010-04-21 12:00:00,12.28,12.34,12.28,12.31,117600.0,12.28,12.34,12.28,12.31,117600.0
2010-04-21 12:05:00,12.31,12.31,12.27,12.29,63700.0,12.31,12.31,12.27,12.29,63700.0
2010-04-21 12:10:00,12.29,12.31,12.29,12.31,74200.0,12.29,12.31,12.29,12.31,74200.0
2010-04-21 12:15:00,12.31,12.31,12.29,12.29,62300.0,12.31,12.31,12.29,12.29,62300.0
2010-04-21 12:20:00,12.29,12.3,12.29,12.29,97300.0,12.29,12.3,12.29,12.29,97300.0
2010-04-21 12:25:00,12.29,12.31,12.29,12.3,147000.0,12.29,12.31,12.29,12.3,147000.0
2010-04-21 12:30:00,12.3,12.31,12.28,12.29,309400.0,12.3,12.31,12.28,12.29,309400.0
2010-04-21 12:35:00,12.3,12.31,12.28,12.29,86100.0,12.3,12.31,12.28,12.29,86100.0
2010-04-21 12:40:00,12.28,12.3,12.27,12.29,61600.0,12.28,12.3,12.27,12.29,61600.0
2010-04-21 12:45:00,12.29,12.3,12.28,12.28,67900.0,12.29,12.3,12.28,12.28,67900.0
2010-04-21 12:50:00,12.28,12.29,12.27,12.28,128800.0,12.28,12.29,12.27,12.28,128800.0
2010-04-21 12:55:00,12.29,12.3,12.28,12.29,250600.0,12.29,12.3,12.28,12.29,250600.0
2010-04-21 13:00:00,12.3,12.34,12.29,12.33,266700.0,12.3,12.34,12.29,12.33,266700.0
2010-04-21 13:05:00,12.33,12.33,12.31,12.32,100100.0,12.33,12.33,12.31,12.32,100100.0
2010-04-21 13:10:00,12.32,12.32,12.3,12.31,104300.0,12.32,12.32,12.3,12.31,104300.0
2010-04-21 13:15:00,12.32,12.38,12.29,12.35,210700.0,12.32,12.38,12.29,12.35,210700.0
2010-04-21 13:20:00,12.35,12.4,12.33,12.37,244300.0,12.35,12.4,12.33,12.37,244300.0
2010-04-21 13:25:00,12.37,12.4,12.36,12.4,95200.0,12.37,12.4,12.36,12.4,95200.0
2010-04-21 13:30:00,12.39,12.4,12.38,12.39,161700.0,12.39,12.4,12.38,12.39,161700.0
2010-04-21 13:35:00,12.39,12.4,12.35,12.38,138600.0,12.39,12.4,12.35,12.38,138600.0
2010-04-21 13:40:00,12.37,12.4,12.37,12.39,106400.0,12.37,12.4,12.37,12.39,106400.0
2010-04-21 13:45:00,12.4,12.46,12.39,12.42,213500.0,12.4,12.46,12.39,12.42,213500.0
2010-04-21 13:50:00,12.42,12.43,12.38,12.41,135100.0,12.42,12.43,12.38,12.41,135100.0
2010-04-21 13:55:00,12.41,12.45,12.41,12.43,137200.0,12.41,12.45,12.41,12.43,137200.0
2010-04-21 14:00:00,12.43,12.45,12.4,12.4,101500.0,12.43,12.45,12.4,12.4,101500.0
2010-04-21 14:05:00,12.4,12.41,12.37,12.38,102900.0,12.4,12.41,12.37,12.38,102900.0
2010-04-21 14:10:00,12.39,12.39,12.36,12.36,116900.0,12.39,12.39,12.36,12.36,116900.0
2010-04-21 14:15:00,12.37,12.37,12.33,12.35,210000.0,12.37,12.37,12.33,12.35,210000.0
2010-04-21 14:20:00,12.34,12.35,12.3,12.31,133000.0,12.34,12.35,12.3,12.31,133000.0
2010-04-21 14:25:00,12.3,12.35,12.3,12.34,131600.0,12.3,12.35,12.3,12.34,131600.0
2010-04-21 14:30:00,12.34,12.43,12.34,12.39,246400.0,12.34,12.43,12.34,12.39,246400.0
2010-04-21 14:35:00,12.38,12.42,12.36,12.42,199500.0,12.38,12.42,12.36,12.42,199500.0
2010-04-21 14:40:00,12.41,12.45,12.39,12.44,346500.0,12.41,12.45,12.39,12.44,346500.0
2010-04-21 14:45:00,12.45,12.45,12.4,12.4,263200.0,12.45,12.45,12.4,12.4,263200.0
2010-04-21 14:50:00,12.4,12.43,12.39,12.4,107800.0,12.4,12.43,12.39,12.4,107800.0
2010-04-21 14:55:00,12.4,12.42,12.39,12.42,234500.0,12.4,12.42,12.39,12.42,234500.0
2010-04-21 15:00:00,12.42,12.43,12.4,12.4,357000.0,12.42,12.43,12.4,12.4,357000.0
2010-04-21 15:05:00,12.41,12.42,12.38,12.38,273700.0,12.41,12.42,12.38,12.38,273700.0
2010-04-21 15:10:00,12.4,12.4,12.36,12.37,279300.0,12.4,12.4,12.36,12.37,279300.0
2010-04-21 15:15:00,12.37,12.46,12.37,12.45,383600.0,12.37,12.46,12.37,12.45,383600.0
2010-04-21 15:20:00,12.45,12.45,12.42,12.42,357000.0,12.45,12.45,12.42,12.42,357000.0
2010-04-21 15:25:00,12.42,12.42,12.39,12.41,200900.0,12.42,12.42,12.39,12.41,200900.0
2010-04-21 15:30:00,12.4,12.45,12.4,12.44,298900.0,12.4,12.45,12.4,12.44,298900.0
2010-04-21 15:35:00,12.45,12.48,12.43,12.47,315700.0,12.45,12.48,12.43,12.47,315700.0
2010-04-21 15:40:00,12.47,12.49,12.45,12.49,427700.0,12.47,12.49,12.45,12.49,427700.0
2010-04-21 15:45:00,12.49,12.51,12.49,12.49,422100.0,12.49,12.51,12.49,12.49,422100.0
2010-04-21 15:50:00,12.48,12.5,12.47,12.48,502600.0,12.48,12.5,12.47,12.48,502600.0
2010-04-21 15:55:00,12.48,12.51,12.43,12.43,818300.0,12.48,12.51,12.43,12.43,818300.0
2010-04-22 09:30:00,13.0,13.68,12.95,13.45,7912800.0,13.0,13.68,12.95,13.45,7912800.0
2010-04-22 09:35:00,13.45,13.5,13.31,13.41,1742300.0,13.45,13.5,13.31,13.41,1742300.0
2010-04-22 09:40:00,13.4,13.54,13.38,13.43,1889300.0,13.4,13.54,13.38,13.43,1889300.0
2010-04-22 09:45:00,13.43,13.75,13.43,13.74,2983400.0,13.43,13.75,13.43,13.74,2983400.0
2010-04-22 09:50:00,13.74,13.99,13.71,13.95,3546900.0,13.74,13.99,13.71,13.95,3546900.0
2010-04-22 09:55:00,13.95,13.99,13.85,13.89,3374700.0,13.95,13.99,13.85,13.89,3374700.0
2010-04-22 10:00:00,13.89,14.03,13.87,13.95,2433900.0,13.89,14.03,13.87,13.95,2433900.0
2010-04-22 10:05:00,13.96,14.26,13.96,14.25,3546900.0,13.96,14.26,13.96,14.25,3546900.0
2010-04-22 10:10:00,14.25,14.36,14.18,14.22,5271000.0,14.25,14.36,14.18,14.22,5271000.0
2010-04-22 10:15:00,14.21,14.26,14.15,14.2,2626400.0,14.21,14.26,14.15,14.2,2626400.0
2010-04-22 10:20:00,14.21,14.24,14.14,14.18,1787100.0,14.21,14.24,14.14,14.18,1787100.0
2010-04-22 10:25:00,14.18,14.34,14.18,14.24,1061200.0,14.18,14.34,14.18,14.24,1061200.0
2010-04-22 10:30:00,14.25,14.53,14.24,14.42,2298100.0,14.25,14.53,14.24,14.42,2298100.0
2010-04-22 10:35:00,14.43,14.51,14.39,14.39,1254400.0,14.43,14.51,14.39,14.39,1254400.0
2010-04-22 10:40:00,14.39,14.5,14.38,14.42,814800.0,14.39,14.5,14.38,14.42,814800.0
2010-04-22 10:45:00,14.42,14.45,14.28,14.28,1328600.0,14.42,14.45,14.28,14.28,1328600.0
2010-04-22 10:50:00,14.29,14.36,14.26,14.28,1381100.0,14.29,14.36,14.26,14.28,1381100.0
2010-04-22 10:55:00,14.28,14.35,14.27,14.31,532000.0,14.28,14.35,14.27,14.31,532000.0
2010-04-22 11:00:00,14.32,14.43,14.3,14.39,746200.0,14.32,14.43,14.3,14.39,746200.0
2010-04-22 11:05:00,14.4,14.48,14.37,14.47,681100.0,14.4,14.48,14.37,14.47,681100.0
2010-04-22 11:10:00,14.45,14.54,14.45,14.46,1147300.0,14.45,14.54,14.45,14.46,1147300.0
2010-04-22 11:15:00,14.48,14.49,14.43,14.45,774900.0,14.48,14.49,14.43,14.45,774900.0
2010-04-22 11:20:00,14.45,14.48,14.41,14.46,648900.0,14.45,14.48,14.41,14.46,648900.0
2010-04-22 11:25:00,14.47,14.51,14.44,14.46,644000.0,14.47,14.51,14.44,14.46,644000.0
2010-04-22 11:30:00,14.45,14.46,14.37,14.41,1033200.0,14.45,14.46,14.37,14.41,1033200.0
2010-04-22 11:35:00,14.41,14.49,14.37,14.49,729400.0,14.41,14.49,14.37,14.49,729400.0
2010-04-22 11:40:00,14.48,14.49,14.42,14.43,373100.0,14.48,14.49,14.42,14.43,373100.0
2010-04-22 11:45:00,14.43,14.43,14.31,14.35,695800.0,14.43,14.43,14.31,14.35,695800.0
2010-04-22 11:50:00,14.36,14.4,14.3,14.35,689500.0,14.36,14.4,14.3,14.35,689500.0
2010-04-22 11:55:00,14.34,14.46,14.34,14.43,422100.0,14.34,14.46,14.34,14.43,422100.0
2010-04-22 12:00:00,14.43,14.45,14.37,14.42,340200.0,14.43,14.45,14.37,14.42,340200.0
2010-04-22 12:05:00,14.41,14.6,14.39,14.56,896000.0,14.41,14.6,14.39,14.56,896000.0
2010-04-22 12:10:00,14.57,14.64,14.52,14.61,954800.0,14.57,14.64,14.52,14.61,954800.0
2010-04-22 12:15:00,14.61,14.61,14.5,14.55,611800.0,14.61,14.61,14.5,14.55,611800.0
2010-04-22 12:20:00,14.55,14.55,14.43,14.53,503300.0,14.55,14.55,14.43,14.53,503300.0
2010-04-22 12:25:00,14.55,14.57,14.52,14.57,456400.0,14.55,14.57,14.52,14.57,456400.0
2010-04-22 12:30:00,14.57,14.57,14.49,14.55,214900.0,14.57,14.57,14.49,14.55,214900.0
2010-04-22 12:35:00,14.55,14.6,14.54,14.56,584500.0,14.55,14.6,14.54,14.56,584500.0
2010-04-22 12:40:00,14.55,14.64,14.55,14.55,1103900.0,14.55,14.64,14.55,14.55,1103900.0
2010-04-22 12:45:00,14.56,14.57,14.52,14.52,839300.0,14.56,14.57,14.52,14.52,839300.0
2010-04-22 12:50:00,14.53,14.54,14.5,14.5,323400.0,14.53,14.54,14.5,14.5,323400.0
2010-04-22 12:55:00,14.5,14.52,14.47,14.48,548800.0,14.5,14.52,14.47,14.48,548800.0
2010-04-22 13:00:00,14.48,14.53,14.43,14.5,1316700.0,14.48,14.53,14.43,14.5,1316700.0
2010-04-22 13:05:00,14.5,14.51,14.47,14.47,440300.0,14.5,14.51,14.47,14.47,440300.0
2010-04-22 13:10:00,14.47,14.47,14.42,14.46,426300.0,14.47,14.47,14.42,14.46,426300.0
2010-04-22 13:15:00,14.46,14.49,14.46,14.47,401800.0,14.46,14.49,14.46,14.47,401800.0
2010-04-22 13:20:00,14.47,14.49,14.45,14.45,416500.0,14.47,14.49,14.45,14.45,416500.0
2010-04-22 13:25:00,14.45,14.47,14.43,14.45,311500.0,14.45,14.47,14.43,14.45,311500.0
2010-04-22 13:30:00,14.45,14.47,14.44,14.46,308700.0,14.45,14.47,14.44,14.46,308700.0
2010-04-22 13:35:00,14.46,14.48,14.46,14.47,366100.0,14.46,14.48,14.46,14.47,366100.0
2010-04-22 13:40:00,14.47,14.55,14.45,14.46,814100.0,14.47,14.55,14.45,14.46,814100.0
2010-04-22 13:45:00,14.48,14.5,14.46,14.48,208600.0,14.48,14.5,14.46,14.48,208600.0
2010-04-22 13:50:00,14.48,14.56,14.48,14.54,599900.0,14.48,14.56,14.48,14.54,599900.0
2010-04-22 13:55:00,14.53,14.54,14.35,14.47,2405200.0,14.53,14.54,14.35,14.47,2405200.0
2010-04-22 14:00:00,14.47,14.48,14.38,14.42,586600.0,14.47,14.48,14.38,14.42,586600.0
2010-04-22 14:05:00,14.42,14.49,14.42,14.46,354900.0,14.42,14.49,14.42,14.46,354900.0
2010-04-22 14:10:00,14.46,14.49,14.43,14.44,351400.0,14.46,14.49,14.43,14.44,351400.0
2010-04-22 14:15:00,14.44,14.45,14.33,14.38,1169000.0,14.44,14.45,14.33,14.38,1169000.0
2010-04-22 14:20:00,14.37,14.38,14.26,14.27,1432200.0,14.37,14.38,14.26,14.27,1432200.0
2010-04-22 14:25:00,14.28,14.32,14.23,14.31,844200.0,14.28,14.32,14.23,14.31,844200.0
2010-04-22 14:30:00,14.3,14.33,14.22,14.28,511000.0,14.3,14.33,14.22,14.28,511000.0
2010-04-22 14:35:00,14.28,14.28,14.17,14.21,765800.0,14.28,14.28,14.17,14.21,765800.0
2010-04-22 14:40:00,14.22,14.27,14.19,14.2,469700.0,14.22,14.27,14.19,14.2,469700.0
2010-04-22 14:45:00,14.21,14.29,14.19,14.24,669900.0,14.21,14.29,14.19,14.24,669900.0
2010-04-22 14:50:00,14.25,14.31,14.24,14.29,292600.0,14.25,14.31,14.24,14.29,292600.0
2010-04-22 14:55:00,14.29,14.31,14.25,14.27,458500.0,14.29,14.31,14.25,14.27,458500.0
2010-04-22 15:00:00,14.27,14.35,14.26,14.3,704900.0,14.27,14.35,14.26,14.3,704900.0
2010-04-22 15:05:00,14.3,14.32,14.27,14.28,383600.0,14.3,14.32,14.27,14.28,383600.0
2010-04-22 15:10:00,14.28,14.31,14.24,14.3,353500.0,14.28,14.31,14.24,14.3,353500.0
2010-04-22 15:15:00,14.3,14.31,14.29,14.3,490700.0,14.3,14.31,14.29,14.3,490700.0
2010-04-22 15:20:00,14.29,14.4,14.29,14.38,695100.0,14.29,14.4,14.29,14.38,695100.0
2010-04-22 15:25:00,14.38,14.4,14.33,14.37,530600.0,14.38,14.4,14.33,14.37,530600.0
2010-04-22 15:30:00,14.38,14.39,14.29,14.29,690200.0,14.38,14.39,14.29,14.29,690200.0
2010-04-22 15:35:00,14.29,14.33,14.24,14.26,428400.0,14.29,14.33,14.24,14.26,428400.0
2010-04-22 15:40:00,14.26,14.32,14.24,14.3,744800.0,14.26,14.32,14.24,14.3,744800.0
2010-04-22 15:45:00,14.31,14.34,14.3,14.32,1204000.0,14.31,14.34,14.3,14.32,1204000.0
2010-04-22 15:50:00,14.32,14.34,14.28,14.32,1568700.0,14.32,14.34,14.28,14.32,1568700.0
2010-04-22 15:55:00,14.31,14.32,14.3,14.32,1633800.0,14.31,14.32,14.3,14.32,1633800.0
2010-04-23 09:30:00,14.29,14.34,14.11,14.19,1146600.0,14.29,14.34,14.11,14.19,1146600.0
2010-04-23 09:35:00,14.22,14.26,14.04,14.06,1187200.0,14.22,14.26,14.04,14.06,1187200.0
2010-04-23 09:40:00,14.07,14.15,14.04,14.11,754600.0,14.07,14.15,14.04,14.11,754600.0
2010-04-23 09:45:00,14.11,14.18,14.1,14.16,560700.0,14.11,14.18,14.1,14.16,560700.0
2010-04-23 09:50:00,14.15,14.37,14.15,14.29,985600.0,14.15,14.37,14.15,14.29,985600.0
2010-04-23 09:55:00,14.28,14.29,14.09,14.13,553000.0,14.28,14.29,14.09,14.13,553000.0
2010-04-23 10:00:00,14.13,14.18,14.05,14.07,651000.0,14.13,14.18,14.05,14.07,651000.0
2010-04-23 10:05:00,14.07,14.2,14.07,14.14,588700.0,14.07,14.2,14.07,14.14,588700.0
2010-04-23 10:10:00,14.14,14.18,14.05,14.06,490000.0,14.14,14.18,14.05,14.06,490000.0
2010-04-23 10:15:00,14.06,14.06,13.95,13.97,1250900.0,14.06,14.06,13.95,13.97,1250900.0
2010-04-23 10:20:00,13.97,14.0,13.96,13.99,630000.0,13.97,14.0,13.96,13.99,630000.0
2010-04-23 10:25:00,13.98,14.04,13.91,13.96,976500.0,13.98,14.04,13.91,13.96,976500.0
2010-04-23 10:30:00,13.96,14.0,13.89,13.91,562800.0,13.96,14.0,13.89,13.91,562800.0
2010-04-23 10:35:00,13.91,13.99,13.9,13.98,439600.0,13.91,13.99,13.9,13.98,439600.0
2010-04-23 10:40:00,13.98,14.03,13.96,14.01,260400.0,13.98,14.03,13.96,14.01,260400.0
2010-04-23 10:45:00,14.01,14.01,13.88,13.89,330400.0,14.01,14.01,13.88,13.89,330400.0
2010-04-23 10:50:00,13.89,13.93,13.86,13.92,331800.0,13.89,13.93,13.86,13.92,331800.0
2010-04-23 10:55:00,13.92,13.93,13.88,13.93,189700.0,13.92,13.93,13.88,13.93,189700.0
2010-04-23 11:00:00,13.93,13.93,13.8,13.85,660100.0,13.93,13.93,13.8,13.85,660100.0
2010-04-23 11:05:00,13.84,13.86,13.81,13.85,321300.0,13.84,13.86,13.81,13.85,321300.0
2010-04-23 11:10:00,13.85,13.89,13.84,13.87,235900.0,13.85,13.89,13.84,13.87,235900.0
2010-04-23 11:15:00,13.87,13.95,13.86,13.95,249200.0,13.87,13.95,13.86,13.95,249200.0
2010-04-23 11:20:00,13.95,13.99,13.94,13.96,391300.0,13.95,13.99,13.94,13.96,391300.0
2010-04-23 11:25:00,13.96,13.97,13.94,13.97,203700.0,13.96,13.97,13.94,13.97,203700.0
2010-04-23 11:30:00,13.96,13.96,13.85,13.86,247100.0,13.96,13.96,13.85,13.86,247100.0
2010-04-23 11:35:00,13.86,13.91,13.85,13.85,345100.0,13.86,13.91,13.85,13.85,345100.0
2010-04-23 11:40:00,13.85,13.85,13.77,13.79,446600.0,13.85,13.85,13.77,13.79,446600.0
2010-04-23 11:45:00,13.79,13.88,13.79,13.84,389900.0,13.79,13.88,13.79,13.84,389900.0
2010-04-23 11:50:00,13.83,13.86,13.82,13.84,105000.0,13.83,13.86,13.82,13.84,105000.0
2010-04-23 11:55:00,13.83,13.83,13.79,13.8,142800.0,13.83,13.83,13.79,13.8,142800.0
2010-04-23 12:00:00,13.8,13.91,13.8,13.89,229600.0,13.8,13.91,13.8,13.89,229600.0
2010-04-23 12:05:00,13.89,13.9,13.85,13.88,211400.0,13.89,13.9,13.85,13.88,211400.0
2010-04-23 12:10:00,13.88,13.92,13.87,13.92,85400.0,13.88,13.92,13.87,13.92,85400.0
2010-04-23 12:15:00,13.92,13.96,13.91,13.96,170800.0,13.92,13.96,13.91,13.96,170800.0
2010-04-23 12:20:00,13.96,13.99,13.94,13.96,260400.0,13.96,13.99,13.94,13.96,260400.0
2010-04-23 12:25:00,13.96,13.96,13.95,13.95,157500.0,13.96,13.96,13.95,13.95,157500.0
2010-04-23 12:30:00,13.95,13.95,13.89,13.93,163100.0,13.95,13.95,13.89,13.93,163100.0
2010-04-23 12:35:00,13.93,13.93,13.91,13.92,49700.0,13.93,13.93,13.91,13.92,49700.0
2010-04-23 12:40:00,13.92,13.97,13.92,13.96,90300.0,13.92,13.97,13.92,13.96,90300.0
2010-04-23 12:45:00,13.96,14.05,13.96,14.05,298900.0,13.96,14.05,13.96,14.05,298900.0
2010-04-23 12:50:00,14.06,14.07,13.97,13.98,303800.0,14.06,14.07,13.97,13.98,303800.0
2010-04-23 12:55:00,13.98,14.06,13.97,14.05,285600.0,13.98,14.06,13.97,14.05,285600.0
2010-04-23 13:00:00,14.05,14.06,14.0,14.03,182000.0,14.05,14.06,14.0,14.03,182000.0
2010-04-23 13:05:00,14.03,14.06,14.01,14.04,164500.0,14.03,14.06,14.01,14.04,164500.0
2010-04-23 13:10:00,14.04,14.05,14.02,14.05,118300.0,14.04,14.05,14.02,14.05,118300.0
2010-04-23 13:15:00,14.06,14.07,14.03,14.03,103600.0,14.06,14.07,14.03,14.03,103600.0
2010-04-23 13:20:00,14.03,14.06,14.02,14.05,101500.0,14.03,14.06,14.02,14.05,101500.0
2010-04-23 13:25:00,14.05,14.06,14.03,14.04,77700.0,14.05,14.06,14.03,14.04,77700.0
2010-04-23 13:30:00,14.03,14.07,14.03,14.06,159600.0,14.03,14.07,14.03,14.06,159600.0
2010-04-23 13:35:00,14.06,14.1,14.05,14.1,233100.0,14.06,14.1,14.05,14.1,233100.0
2010-04-23 13:40:00,14.1,14.1,14.07,14.07,148400.0,14.1,14.1,14.07,14.07,148400.0
2010-04-23 13:45:00,14.07,14.13,14.06,14.12,178500.0,14.07,14.13,14.06,14.12,178500.0
2010-04-23 13:50:00,14.13,14.16,14.13,14.14,272300.0,14.13,14.16,14.13,14.14,272300.0
2010-04-23 13:55:00,14.14,14.14,14.09,14.09,228200.0,14.14,14.14,14.09,14.09,228200.0
2010-04-23 14:00:00,14.09,14.1,14.03,14.03,244300.0,14.09,14.1,14.03,14.03,244300.0
2010-04-23 14:05:00,14.03,14.06,14.0,14.01,261100.0,14.03,14.06,14.0,14.01,261100.0
2010-04-23 14:10:00,14.02,14.09,14.0,14.09,292600.0,14.02,14.09,14.0,14.09,292600.0
2010-04-23 14:15:00,14.09,14.11,14.06,14.08,113400.0,14.09,14.11,14.06,14.08,113400.0
2010-04-23 14:20:00,14.08,14.13,14.07,14.07,247100.0,14.08,14.13,14.07,14.07,247100.0
2010-04-23 14:25:00,14.08,14.11,14.04,14.06,471800.0,14.08,14.11,14.04,14.06,471800.0
2010-04-23 14:30:00,14.07,14.12,14.06,14.12,684600.0,14.07,14.12,14.06,14.12,684600.0
2010-04-23 14:35:00,14.12,14.14,14.09,14.14,213500.0,14.12,14.14,14.09,14.14,213500.0
2010-04-23 14:40:00,14.14,14.17,14.13,14.17,239400.0,14.14,14.17,14.13,14.17,239400.0
2010-04-23 14:45:00,14.17,14.23,14.17,14.19,291900.0,14.17,14.23,14.17,14.19,291900.0
2010-04-23 14:50:00,14.19,14.25,14.19,14.2,249900.0,14.19,14.25,14.19,14.2,249900.0
2010-04-23 14:55:00,14.21,14.21,14.16,14.19,305900.0,14.21,14.21,14.16,14.19,305900.0
2010-04-23 15:00:00,14.19,14.2,14.16,14.18,254800.0,14.19,14.2,14.16,14.18,254800.0
2010-04-23 15:05:00,14.18,14.18,14.16,14.17,289100.0,14.18,14.18,14.16,14.17,289100.0
2010-04-23 15:10:00,14.18,14.2,14.17,14.19,217000.0,14.18,14.2,14.17,14.19,217000.0
2010-04-23 15:15:00,14.19,14.2,14.15,14.17,225400.0,14.19,14.2,14.15,14.17,225400.0
2010-04-23 15:20:00,14.17,14.17,14.14,14.17,280700.0,14.17,14.17,14.14,14.17,280700.0
2010-04-23 15:25:00,14.16,14.17,14.14,14.15,252000.0,14.16,14.17,14.14,14.15,252000.0
2010-04-23 15:30:00,14.14,14.17,14.11,14.14,490700.0,14.14,14.17,14.11,14.14,490700.0
2010-04-23 15:35:00,14.14,14.16,14.1,14.16,347200.0,14.14,14.16,14.1,14.16,347200.0
2010-04-23 15:40:00,14.16,14.17,14.11,14.16,492100.0,14.16,14.17,14.11,14.16,492100.0
2010-04-23 15:45:00,14.16,14.22,14.16,14.22,420000.0,14.16,14.22,14.16,14.22,420000.0
2010-04-23 15:50:00,14.22,14.23,14.16,14.22,665700.0,14.22,14.23,14.16,14.22,665700.0
2010-04-23 15:55:00,14.23,14.27,14.21,14.25,1573600.0,14.23,14.27,14.21,14.25,1573600.0
2010-04-26 09:30:00,14.34,14.71,14.34,14.68,1158500.0,14.34,14.71,14.34,14.68,1158500.0
2010-04-26 09:35:00,14.7,14.99,14.66,14.99,1286600.0,14.7,14.99,14.66,14.99,1286600.0
2010-04-26 09:40:00,14.99,15.1,14.93,15.06,1585500.0,14.99,15.1,14.93,15.06,1585500.0
2010-04-26 09:45:00,15.06,15.06,14.89,14.93,847000.0,15.06,15.06,14.89,14.93,847000.0
2010-04-26 09:50:00,14.94,15.01,14.92,14.99,512400.0,14.94,15.01,14.92,14.99,512400.0
2010-04-26 09:55:00,14.99,14.99,14.9,14.99,543200.0,14.99,14.99,14.9,14.99,543200.0
2010-04-26 10:00:00,14.98,14.98,14.75,14.83,1092700.0,14.98,14.98,14.75,14.83,1092700.0
2010-04-26 10:05:00,14.84,14.95,14.81,14.92,707700.0,14.84,14.95,14.81,14.92,707700.0
2010-04-26 10:10:00,14.92,15.05,14.9,15.04,415800.0,14.92,15.05,14.9,15.04,415800.0
2010-04-26 10:15:00,15.03,15.14,14.97,15.03,1324400.0,15.03,15.14,14.97,15.03,1324400.0
2010-04-26 10:20:00,15.03,15.14,15.02,15.04,455700.0,15.03,15.14,15.02,15.04,455700.0
2010-04-26 10:25:00,15.04,15.14,15.04,15.12,361900.0,15.04,15.14,15.04,15.12,361900.0
2010-04-26 10:30:00,15.12,15.14,15.08,15.11,417200.0,15.12,15.14,15.08,15.11,417200.0
2010-04-26 10:35:00,15.11,15.13,15.0,15.09,448700.0,15.11,15.13,15.0,15.09,448700.0
2010-04-26 10:40:00,15.09,15.09,15.0,15.05,231000.0,15.09,15.09,15.0,15.05,231000.0
2010-04-26 10:45:00,15.05,15.12,15.05,15.11,200200.0,15.05,15.12,15.05,15.11,200200.0
2010-04-26 10:50:00,15.11,15.25,15.11,15.24,999600.0,15.11,15.25,15.11,15.24,999600.0
2010-04-26 10:55:00,15.24,15.31,15.21,15.29,753900.0,15.24,15.31,15.21,15.29,753900.0
2010-04-26 11:00:00,15.29,15.39,15.28,15.39,946400.0,15.29,15.39,15.28,15.39,946400.0
2010-04-26 11:05:00,15.39,15.41,15.3,15.38,737800.0,15.39,15.41,15.3,15.38,737800.0
2010-04-26 11:10:00,15.37,15.52,15.35,15.45,1173900.0,15.37,15.52,15.35,15.45,1173900.0
2010-04-26 11:15:00,15.45,15.53,15.43,15.52,1073800.0,15.45,15.53,15.43,15.52,1073800.0
2010-04-26 11:20:00,15.51,15.53,15.42,15.45,906500.0,15.51,15.53,15.42,15.45,906500.0
2010-04-26 11:25:00,15.47,15.5,15.43,15.48,548800.0,15.47,15.5,15.43,15.48,548800.0
2010-04-26 11:30:00,15.48,15.56,15.44,15.48,968800.0,15.48,15.56,15.44,15.48,968800.0
2010-04-26 11:35:00,15.48,15.48,15.33,15.37,889000.0,15.48,15.48,15.33,15.37,889000.0
2010-04-26 11:40:00,15.35,15.37,15.34,15.37,596400.0,15.35,15.37,15.34,15.37,596400.0
2010-04-26 11:45:00,15.37,15.4,15.35,15.36,508200.0,15.37,15.4,15.35,15.36,508200.0
2010-04-26 11:50:00,15.36,15.37,15.31,15.34,366100.0,15.36,15.37,15.31,15.34,366100.0
2010-04-26 11:55:00,15.34,15.36,15.29,15.33,357000.0,15.34,15.36,15.29,15.33,357000.0
2010-04-26 12:00:00,15.33,15.33,15.29,15.33,277200.0,15.33,15.33,15.29,15.33,277200.0
2010-04-26 12:05:00,15.32,15.39,15.32,15.35,280700.0,15.32,15.39,15.32,15.35,280700.0
2010-04-26 12:10:00,15.35,15.44,15.35,15.44,252700.0,15.35,15.44,15.35,15.44,252700.0
2010-04-26 12:15:00,15.43,15.5,15.43,15.5,428400.0,15.43,15.5,15.43,15.5,428400.0
2010-04-26 12:20:00,15.5,15.63,15.49,15.57,1242500.0,15.5,15.63,15.49,15.57,1242500.0
2010-04-26 12:25:00,15.56,15.6,15.53,15.58,910700.0,15.56,15.6,15.53,15.58,910700.0
2010-04-26 12:30:00,15.58,15.64,15.56,15.57,651700.0,15.58,15.64,15.56,15.57,651700.0
2010-04-26 12:35:00,15.57,15.67,15.54,15.59,884100.0,15.57,15.67,15.54,15.59,884100.0
2010-04-26 12:40:00,15.59,15.6,15.44,15.47,877800.0,15.59,15.6,15.44,15.47,877800.0
2010-04-26 12:45:00,15.46,15.51,15.41,15.51,378700.0,15.46,15.51,15.41,15.51,378700.0
2010-04-26 12:50:00,15.51,15.61,15.5,15.57,608300.0,15.51,15.61,15.5,15.57,608300.0
2010-04-26 12:55:00,15.57,15.58,15.51,15.56,328300.0,15.57,15.58,15.51,15.56,328300.0
2010-04-26 13:00:00,15.56,15.63,15.55,15.6,277200.0,15.56,15.63,15.55,15.6,277200.0
2010-04-26 13:05:00,15.6,15.61,15.59,15.6,172200.0,15.6,15.61,15.59,15.6,172200.0
2010-04-26 13:10:00,15.6,15.62,15.58,15.59,134400.0,15.6,15.62,15.58,15.59,134400.0
2010-04-26 13:15:00,15.59,15.62,15.59,15.62,112700.0,15.59,15.62,15.59,15.62,112700.0
2010-04-26 13:20:00,15.61,15.64,15.58,15.59,243600.0,15.61,15.64,15.58,15.59,243600.0
2010-04-26 13:25:00,15.59,15.59,15.56,15.57,172900.0,15.59,15.59,15.56,15.57,172900.0
2010-04-26 13:30:00,15.57,15.61,15.57,15.57,173600.0,15.57,15.61,15.57,15.57,173600.0
2010-04-26 13:35:00,15.57,15.6,15.56,15.59,287700.0,15.57,15.6,15.56,15.59,287700.0
2010-04-26 13:40:00,15.59,15.59,15.56,15.56,186900.0,15.59,15.59,15.56,15.56,186900.0
2010-04-26 13:45:00,15.56,15.6,15.56,15.57,91000.0,15.56,15.6,15.56,15.57,91000.0
2010-04-26 13:50:00,15.57,15.58,15.48,15.51,370300.0,15.57,15.58,15.48,15.51,370300.0
2010-04-26 13:55:00,15.51,15.54,15.47,15.47,326200.0,15.51,15.54,15.47,15.47,326200.0
2010-04-26 14:00:00,15.46,15.5,15.42,15.43,506100.0,15.46,15.5,15.42,15.43,506100.0
2010-04-26 14:05:00,15.44,15.59,15.43,15.5,765100.0,15.44,15.59,15.43,15.5,765100.0
2010-04-26 14:10:00,15.49,15.5,15.46,15.49,227500.0,15.49,15.5,15.46,15.49,227500.0
2010-04-26 14:15:00,15.5,15.54,15.49,15.52,445200.0,15.5,15.54,15.49,15.52,445200.0
2010-04-26 14:20:00,15.52,15.53,15.48,15.53,200200.0,15.52,15.53,15.48,15.53,200200.0
2010-04-26 14:25:00,15.52,15.54,15.49,15.54,197400.0,15.52,15.54,15.49,15.54,197400.0
2010-04-26 14:30:00,15.54,15.54,15.47,15.48,198100.0,15.54,15.54,15.47,15.48,198100.0
2010-04-26 14:35:00,15.49,15.51,15.44,15.44,176400.0,15.49,15.51,15.44,15.44,176400.0
2010-04-26 14:40:00,15.44,15.44,15.36,15.41,529200.0,15.44,15.44,15.36,15.41,529200.0
2010-04-26 14:45:00,15.4,15.46,15.4,15.41,269500.0,15.4,15.46,15.4,15.41,269500.0
2010-04-26 14:50:00,15.41,15.49,15.4,15.47,296100.0,15.41,15.49,15.4,15.47,296100.0
2010-04-26 14:55:00,15.47,15.47,15.42,15.45,290500.0,15.47,15.47,15.42,15.45,290500.0
2010-04-26 15:00:00,15.45,15.45,15.37,15.38,557900.0,15.45,15.45,15.37,15.38,557900.0
2010-04-26 15:05:00,15.38,15.43,15.38,15.39,203000.0,15.38,15.43,15.38,15.39,203000.0
2010-04-26 15:10:00,15.38,15.38,15.3,15.32,521500.0,15.38,15.38,15.3,15.32,521500.0
2010-04-26 15:15:00,15.32,15.37,15.24,15.34,824600.0,15.32,15.37,15.24,15.34,824600.0
2010-04-26 15:20:00,15.33,15.37,15.29,15.35,504700.0,15.33,15.37,15.29,15.35,504700.0
2010-04-26 15:25:00,15.35,15.39,15.26,15.27,477400.0,15.35,15.39,15.26,15.27,477400.0
2010-04-26 15:30:00,15.26,15.4,15.26,15.37,490700.0,15.26,15.4,15.26,15.37,490700.0
2010-04-26 15:35:00,15.37,15.5,15.37,15.49,904400.0,15.37,15.5,15.37,15.49,904400.0
2010-04-26 15:40:00,15.49,15.51,15.45,15.5,767900.0,15.49,15.51,15.45,15.5,767900.0
2010-04-26 15:45:00,15.5,15.52,15.45,15.5,765100.0,15.5,15.52,15.45,15.5,765100.0
2010-04-26 15:50:00,15.5,15.51,15.46,15.51,1014300.0,15.5,15.51,15.46,15.51,1014300.0
2010-04-26 15:55:00,15.5,15.51,15.42,15.44,1339800.0,15.5,15.51,15.42,15.44,1339800.0
2010-04-27 09:30:00,15.02,15.07,14.88,14.98,4797100.0,15.02,15.07,14.88,14.98,4797100.0
2010-04-27 09:35:00,14.98,15.1,14.94,15.01,1011500.0,14.98,15.1,14.94,15.01,1011500.0
2010-04-27 09:40:00,15.01,15.01,14.94,14.96,515900.0,15.01,15.01,14.94,14.96,515900.0
2010-04-27 09:45:00,14.98,15.01,14.86,14.88,1845200.0,14.98,15.01,14.86,14.88,1845200.0
2010-04-27 09:50:00,14.87,14.93,14.77,14.85,1260700.0,14.87,14.93,14.77,14.85,1260700.0
2010-04-27 09:55:00,14.85,14.86,14.79,14.81,550900.0,14.85,14.86,14.79,14.81,550900.0
2010-04-27 10:00:00,14.8,14.85,14.8,14.83,1137500.0,14.8,14.85,14.8,14.83,1137500.0
2010-04-27 10:05:00,14.83,14.88,14.82,14.84,1285900.0,14.83,14.88,14.82,14.84,1285900.0
2010-04-27 10:10:00,14.84,14.9,14.84,14.88,431200.0,14.84,14.9,14.84,14.88,431200.0
2010-04-27 10:15:00,14.89,15.0,14.81,14.99,681100.0,14.89,15.0,14.81,14.99,681100.0
2010-04-27 10:20:00,14.99,15.0,14.89,14.9,534800.0,14.99,15.0,14.89,14.9,534800.0
2010-04-27 10:25:00,14.91,15.0,14.87,15.0,226800.0,14.91,15.0,14.87,15.0,226800.0
2010-04-27 10:30:00,15.0,15.0,14.94,14.99,355600.0,15.0,15.0,14.94,14.99,355600.0
2010-04-27 10:35:00,14.98,14.98,14.9,14.94,287000.0,14.98,14.98,14.9,14.94,287000.0
2010-04-27 10:40:00,14.95,15.0,14.93,15.0,175000.0,14.95,15.0,14.93,15.0,175000.0
2010-04-27 10:45:00,14.99,15.01,14.96,14.98,415800.0,14.99,15.01,14.96,14.98,415800.0
2010-04-27 10:50:00,14.97,14.99,14.94,14.98,135100.0,14.97,14.99,14.94,14.98,135100.0
2010-04-27 10:55:00,14.98,14.99,14.95,14.96,170100.0,14.98,14.99,14.95,14.96,170100.0
2010-04-27 11:00:00,14.95,14.97,14.91,14.97,182000.0,14.95,14.97,14.91,14.97,182000.0
2010-04-27 11:05:00,14.98,14.98,14.9,14.92,123900.0,14.98,14.98,14.9,14.92,123900.0
2010-04-27 11:10:00,14.9,14.92,14.89,14.91,147700.0,14.9,14.92,14.89,14.91,147700.0
2010-04-27 11:15:00,14.92,14.92,14.86,14.9,193200.0,14.92,14.92,14.86,14.9,193200.0
2010-04-27 11:20:00,14.91,14.93,14.87,14.88,131600.0,14.91,14.93,14.87,14.88,131600.0
2010-04-27 11:25:00,14.88,14.88,14.76,14.76,430500.0,14.88,14.88,14.76,14.76,430500.0
2010-04-27 11:30:00,14.76,14.88,14.75,14.87,352800.0,14.76,14.88,14.75,14.87,352800.0
2010-04-27 11:35:00,14.87,14.88,14.82,14.83,203000.0,14.87,14.88,14.82,14.83,203000.0
2010-04-27 11:40:00,14.82,14.92,14.81,14.92,273000.0,14.82,14.92,14.81,14.92,273000.0
2010-04-27 11:45:00,14.92,14.95,14.85,14.86,285600.0,14.92,14.95,14.85,14.86,285600.0
2010-04-27 11:50:00,14.87,14.89,14.82,14.85,316400.0,14.87,14.89,14.82,14.85,316400.0
2010-04-27 11:55:00,14.83,14.9,14.82,14.88,245000.0,14.83,14.9,14.82,14.88,245000.0
2010-04-27 12:00:00,14.88,14.95,14.87,14.94,126000.0,14.88,14.95,14.87,14.94,126000.0
2010-04-27 12:05:00,14.94,14.94,14.82,14.82,260400.0,14.94,14.94,14.82,14.82,260400.0
2010-04-27 12:10:00,14.83,14.86,14.76,14.77,246400.0,14.83,14.86,14.76,14.77,246400.0
2010-04-27 12:15:00,14.77,14.84,14.76,14.83,394100.0,14.77,14.84,14.76,14.83,394100.0
2010-04-27 12:20:00,14.83,14.9,14.79,14.88,91700.0,14.83,14.9,14.79,14.88,91700.0
2010-04-27 12:25:00,14.88,14.91,14.8,14.8,118300.0,14.88,14.91,14.8,14.8,118300.0
2010-04-27 12:30:00,14.8,14.82,14.8,14.81,70000.0,14.8,14.82,14.8,14.81,70000.0
2010-04-27 12:35:00,14.81,14.86,14.81,14.86,125300.0,14.81,14.86,14.81,14.86,125300.0
2010-04-27 12:40:00,14.86,14.87,14.84,14.87,70700.0,14.86,14.87,14.84,14.87,70700.0
2010-04-27 12:45:00,14.87,14.89,14.85,14.85,145600.0,14.87,14.89,14.85,14.85,145600.0
2010-04-27 12:50:00,14.85,14.9,14.84,14.9,112700.0,14.85,14.9,14.84,14.9,112700.0
2010-04-27 12:55:00,14.9,14.96,14.88,14.93,252000.0,14.9,14.96,14.88,14.93,252000.0
2010-04-27 13:00:00,14.94,14.94,14.92,14.93,149100.0,14.94,14.94,14.92,14.93,149100.0
2010-04-27 13:05:00,14.93,14.98,14.93,14.98,214200.0,14.93,14.98,14.93,14.98,214200.0
2010-04-27 13:10:00,14.96,14.98,14.96,14.96,98000.0,14.96,14.98,14.96,14.96,98000.0
2010-04-27 13:15:00,14.96,14.99,14.93,14.97,208600.0,14.96,14.99,14.93,14.97,208600.0
2010-04-27 13:20:00,14.97,15.01,14.96,15.0,528500.0,14.97,15.01,14.96,15.0,528500.0
2010-04-27 13:25:00,15.01,15.15,15.01,15.09,616000.0,15.01,15.15,15.01,15.09,616000.0
2010-04-27 13:30:00,15.1,15.11,15.08,15.09,186900.0,15.1,15.11,15.08,15.09,186900.0
2010-04-27 13:35:00,15.09,15.11,15.0,15.02,595000.0,15.09,15.11,15.0,15.02,595000.0
2010-04-27 13:40:00,15.02,15.03,14.99,15.0,175700.0,15.02,15.03,14.99,15.0,175700.0
2010-04-27 13:45:00,15.0,15.03,14.98,15.01,171500.0,15.0,15.03,14.98,15.01,171500.0
2010-04-27 13:50:00,15.01,15.01,14.95,14.95,133000.0,15.01,15.01,14.95,14.95,133000.0
2010-04-27 13:55:00,14.96,14.98,14.89,14.94,223300.0,14.96,14.98,14.89,14.94,223300.0
2010-04-27 14:00:00,14.95,14.96,14.9,14.92,179200.0,14.95,14.96,14.9,14.92,179200.0
2010-04-27 14:05:00,14.92,14.94,14.89,14.92,113400.0,14.92,14.94,14.89,14.92,113400.0
2010-04-27 14:10:00,14.91,14.92,14.87,14.89,119000.0,14.91,14.92,14.87,14.89,119000.0
2010-04-27 14:15:00,14.88,14.9,14.87,14.88,160300.0,14.88,14.9,14.87,14.88,160300.0
2010-04-27 14:20:00,14.88,14.89,14.86,14.86,168000.0,14.88,14.89,14.86,14.86,168000.0
2010-04-27 14:25:00,14.86,14.91,14.82,14.9,172200.0,14.86,14.91,14.82,14.9,172200.0
2010-04-27 14:30:00,14.9,14.91,14.86,14.87,98000.0,14.9,14.91,14.86,14.87,98000.0
2010-04-27 14:35:00,14.86,14.88,14.83,14.85,127400.0,14.86,14.88,14.83,14.85,127400.0
2010-04-27 14:40:00,14.85,14.87,14.8,14.8,102900.0,14.85,14.87,14.8,14.8,102900.0
2010-04-27 14:45:00,14.83,14.85,14.8,14.84,129500.0,14.83,14.85,14.8,14.84,129500.0
2010-04-27 14:50:00,14.83,14.84,14.82,14.84,116900.0,14.83,14.84,14.82,14.84,116900.0
2010-04-27 14:55:00,14.84,14.84,14.72,14.72,460600.0,14.84,14.84,14.72,14.72,460600.0
2010-04-27 15:00:00,14.72,14.75,14.68,14.71,415800.0,14.72,14.75,14.68,14.71,415800.0
2010-04-27 15:05:00,14.71,14.74,14.69,14.72,316400.0,14.71,14.74,14.69,14.72,316400.0
2010-04-27 15:10:00,14.72,14.73,14.64,14.71,550900.0,14.72,14.73,14.64,14.71,550900.0
2010-04-27 15:15:00,14.7,14.73,14.65,14.73,279300.0,14.7,14.73,14.65,14.73,279300.0
2010-04-27 15:20:00,14.73,14.77,14.72,14.74,187600.0,14.73,14.77,14.72,14.74,187600.0
2010-04-27 15:25:00,14.72,14.74,14.7,14.71,264600.0,14.72,14.74,14.7,14.71,264600.0
2010-04-27 15:30:00,14.71,14.71,14.62,14.63,385000.0,14.71,14.71,14.62,14.63,385000.0
2010-04-27 15:35:00,14.63,14.68,14.62,14.63,345800.0,14.63,14.68,14.62,14.63,345800.0
2010-04-27 15:40:00,14.63,14.64,14.58,14.64,632100.0,14.63,14.64,14.58,14.64,632100.0
2010-04-27 15:45:00,14.63,14.66,14.58,14.59,485800.0,14.63,14.66,14.58,14.59,485800.0
2010-04-27 15:50:00,14.6,14.6,14.52,14.55,1192100.0,14.6,14.6,14.52,14.55,1192100.0
2010-04-27 15:55:00,14.55,14.65,14.55,14.58,943600.0,14.55,14.65,14.55,14.58,943600.0
2010-04-28 09:30:00,14.5,14.68,14.4,14.55,1538600.0,14.5,14.68,14.4,14.55,1538600.0
2010-04-28 09:35:00,14.55,14.6,14.44,14.5,574000.0,14.55,14.6,14.44,14.5,574000.0
2010-04-28 09:40:00,14.49,14.51,14.31,14.49,604100.0,14.49,14.51,14.31,14.49,604100.0
2010-04-28 09:45:00,14.49,14.52,14.45,14.48,286300.0,14.49,14.52,14.45,14.48,286300.0
2010-04-28 09:50:00,14.49,14.5,14.42,14.46,366100.0,14.49,14.5,14.42,14.46,366100.0
2010-04-28 09:55:00,14.46,14.54,14.4,14.49,296800.0,14.46,14.54,14.4,14.49,296800.0
2010-04-28 10:00:00,14.49,14.49,14.34,14.35,362600.0,14.49,14.49,14.34,14.35,362600.0
2010-04-28 10:05:00,14.35,14.37,14.22,14.22,1066800.0,14.35,14.37,14.22,14.22,1066800.0
2010-04-28 10:10:00,14.23,14.3,14.16,14.27,735700.0,14.23,14.3,14.16,14.27,735700.0
2010-04-28 10:15:00,14.26,14.29,14.21,14.24,494900.0,14.26,14.29,14.21,14.24,494900.0
2010-04-28 10:20:00,14.24,14.28,14.18,14.23,376600.0,14.24,14.28,14.18,14.23,376600.0
2010-04-28 10:25:00,14.21,14.26,14.18,14.24,235200.0,14.21,14.26,14.18,14.24,235200.0
2010-04-28 10:30:00,14.23,14.23,14.07,14.09,816200.0,14.23,14.23,14.07,14.09,816200.0
2010-04-28 10:35:00,14.09,14.13,13.97,13.99,811300.0,14.09,14.13,13.97,13.99,811300.0
2010-04-28 10:40:00,14.01,14.07,13.98,14.04,315000.0,14.01,14.07,13.98,14.04,315000.0
2010-04-28 10:45:00,14.04,14.15,14.04,14.09,336000.0,14.04,14.15,14.04,14.09,336000.0
2010-04-28 10:50:00,14.09,14.2,14.09,14.17,193200.0,14.09,14.2,14.09,14.17,193200.0
2010-04-28 10:55:00,14.17,14.2,14.13,14.16,220500.0,14.17,14.2,14.13,14.16,220500.0
2010-04-28 11:00:00,14.16,14.27,14.15,14.27,310800.0,14.16,14.27,14.15,14.27,310800.0
2010-04-28 11:05:00,14.27,14.3,14.25,14.29,877800.0,14.27,14.3,14.25,14.29,877800.0
2010-04-28 11:10:00,14.29,14.38,14.28,14.36,583800.0,14.29,14.38,14.28,14.36,583800.0
2010-04-28 11:15:00,14.37,14.38,14.31,14.38,218400.0,14.37,14.38,14.31,14.38,218400.0
2010-04-28 11:20:00,14.38,14.39,14.29,14.31,258300.0,14.38,14.39,14.29,14.31,258300.0
2010-04-28 11:25:00,14.31,14.35,14.26,14.28,260400.0,14.31,14.35,14.26,14.28,260400.0
2010-04-28 11:30:00,14.29,14.29,14.24,14.24,288400.0,14.29,14.29,14.24,14.24,288400.0
2010-04-28 11:35:00,14.24,14.24,14.13,14.24,359800.0,14.24,14.24,14.13,14.24,359800.0
2010-04-28 11:40:00,14.24,14.3,14.22,14.23,293300.0,14.24,14.3,14.22,14.23,293300.0
2010-04-28 11:45:00,14.25,14.29,14.23,14.29,100800.0,14.25,14.29,14.23,14.29,100800.0
2010-04-28 11:50:00,14.29,14.3,14.28,14.28,93100.0,14.29,14.3,14.28,14.28,93100.0
2010-04-28 11:55:00,14.28,14.3,14.26,14.29,72100.0,14.28,14.3,14.26,14.29,72100.0
2010-04-28 12:00:00,14.29,14.29,14.16,14.21,217700.0,14.29,14.29,14.16,14.21,217700.0
2010-04-28 12:05:00,14.2,14.23,14.17,14.23,124600.0,14.2,14.23,14.17,14.23,124600.0
2010-04-28 12:10:00,14.22,14.23,14.19,14.2,62300.0,14.22,14.23,14.19,14.2,62300.0
2010-04-28 12:15:00,14.2,14.21,14.18,14.19,72100.0,14.2,14.21,14.18,14.19,72100.0
2010-04-28 12:20:00,14.19,14.29,14.18,14.28,108500.0,14.19,14.29,14.18,14.28,108500.0
2010-04-28 12:25:00,14.28,14.29,14.26,14.28,78400.0,14.28,14.29,14.26,14.28,78400.0
2010-04-28 12:30:00,14.27,14.28,14.23,14.24,70000.0,14.27,14.28,14.23,14.24,70000.0
2010-04-28 12:35:00,14.24,14.24,14.21,14.21,93800.0,14.24,14.24,14.21,14.21,93800.0
2010-04-28 12:40:00,14.22,14.27,14.21,14.25,68600.0,14.22,14.27,14.21,14.25,68600.0
2010-04-28 12:45:00,14.26,14.29,14.26,14.28,104300.0,14.26,14.29,14.26,14.28,104300.0
2010-04-28 12:50:00,14.28,14.34,14.28,14.31,109200.0,14.28,14.34,14.28,14.31,109200.0
2010-04-28 12:55:00,14.32,14.34,14.28,14.29,216300.0,14.32,14.34,14.28,14.29,216300.0
2010-04-28 13:00:00,14.28,14.31,14.28,14.29,107100.0,14.28,14.31,14.28,14.29,107100.0
2010-04-28 13:05:00,14.29,14.31,14.29,14.3,121800.0,14.29,14.31,14.29,14.3,121800.0
2010-04-28 13:10:00,14.31,14.31,14.27,14.29,194600.0,14.31,14.31,14.27,14.29,194600.0
2010-04-28 13:15:00,14.29,14.31,14.28,14.3,86100.0,14.29,14.31,14.28,14.3,86100.0
2010-04-28 13:20:00,14.31,14.35,14.3,14.35,139300.0,14.31,14.35,14.3,14.35,139300.0
2010-04-28 13:25:00,14.35,14.35,14.29,14.3,126000.0,14.35,14.35,14.29,14.3,126000.0
2010-04-28 13:30:00,14.3,14.32,14.26,14.27,140000.0,14.3,14.32,14.26,14.27,140000.0
2010-04-28 13:35:00,14.27,14.29,14.26,14.28,137200.0,14.27,14.29,14.26,14.28,137200.0
2010-04-28 13:40:00,14.28,14.29,14.26,14.28,117600.0,14.28,14.29,14.26,14.28,117600.0
2010-04-28 13:45:00,14.28,14.32,14.28,14.3,75600.0,14.28,14.32,14.28,14.3,75600.0
2010-04-28 13:50:00,14.3,14.33,14.3,14.33,67200.0,14.3,14.33,14.3,14.33,67200.0
2010-04-28 13:55:00,14.33,14.35,14.32,14.33,87500.0,14.33,14.35,14.32,14.33,87500.0
2010-04-28 14:00:00,14.33,14.33,14.3,14.32,74900.0,14.33,14.33,14.3,14.32,74900.0
2010-04-28 14:05:00,14.33,14.36,14.32,14.33,193900.0,14.33,14.36,14.32,14.33,193900.0
2010-04-28 14:10:00,14.33,14.36,14.3,14.34,119700.0,14.33,14.36,14.3,14.34,119700.0
2010-04-28 14:15:00,14.34,14.36,14.29,14.3,142800.0,14.34,14.36,14.29,14.3,142800.0
2010-04-28 14:20:00,14.3,14.36,14.29,14.32,193200.0,14.3,14.36,14.29,14.32,193200.0
2010-04-28 14:25:00,14.3,14.34,14.27,14.27,297500.0,14.3,14.34,14.27,14.27,297500.0
2010-04-28 14:30:00,14.27,14.3,14.26,14.29,284900.0,14.27,14.3,14.26,14.29,284900.0
2010-04-28 14:35:00,14.3,14.33,14.29,14.31,114800.0,14.3,14.33,14.29,14.31,114800.0
2010-04-28 14:40:00,14.31,14.32,14.3,14.31,49700.0,14.31,14.32,14.3,14.31,49700.0
2010-04-28 14:45:00,14.31,14.33,14.27,14.29,107800.0,14.31,14.33,14.27,14.29,107800.0
2010-04-28 14:50:00,14.29,14.33,14.28,14.3,119000.0,14.29,14.33,14.28,14.3,119000.0
2010-04-28 14:55:00,14.3,14.34,14.3,14.34,277900.0,14.3,14.34,14.3,14.34,277900.0
2010-04-28 15:00:00,14.34,14.35,14.29,14.3,196000.0,14.34,14.35,14.29,14.3,196000.0
2010-04-28 15:05:00,14.3,14.31,14.27,14.29,186200.0,14.3,14.31,14.27,14.29,186200.0
2010-04-28 15:10:00,14.28,14.28,14.23,14.26,197400.0,14.28,14.28,14.23,14.26,197400.0
2010-04-28 15:15:00,14.25,14.26,14.22,14.23,216300.0,14.25,14.26,14.22,14.23,216300.0
2010-04-28 15:20:00,14.23,14.26,14.22,14.26,219800.0,14.23,14.26,14.22,14.26,219800.0
2010-04-28 15:25:00,14.25,14.26,14.21,14.23,282800.0,14.25,14.26,14.21,14.23,282800.0
2010-04-28 15:30:00,14.23,14.25,14.2,14.2,395500.0,14.23,14.25,14.2,14.2,395500.0
2010-04-28 15:35:00,14.2,14.24,14.16,14.22,219100.0,14.2,14.24,14.16,14.22,219100.0
2010-04-28 15:40:00,14.22,14.28,14.18,14.28,294700.0,14.22,14.28,14.18,14.28,294700.0
2010-04-28 15:45:00,14.28,14.28,14.22,14.22,389200.0,14.28,14.28,14.22,14.22,389200.0
2010-04-28 15:50:00,14.23,14.23,14.18,14.22,561400.0,14.23,14.23,14.18,14.22,561400.0
2010-04-28 15:55:00,14.22,14.23,14.2,14.2,841400.0,14.22,14.23,14.2,14.2,841400.0
2010-04-29 09:30:00,14.4,14.43,14.36,14.4,499100.0,14.4,14.43,14.36,14.4,499100.0
2010-04-29 09:35:00,14.4,14.53,14.4,14.5,513100.0,14.4,14.53,14.4,14.5,513100.0
2010-04-29 09:40:00,14.5,14.52,14.39,14.4,258300.0,14.5,14.52,14.39,14.4,258300.0
2010-04-29 09:45:00,14.41,14.52,14.37,14.51,284200.0,14.41,14.52,14.37,14.51,284200.0
2010-04-29 09:50:00,14.51,14.64,14.5,14.53,688100.0,14.51,14.64,14.5,14.53,688100.0
2010-04-29 09:55:00,14.53,14.57,14.45,14.46,310100.0,14.53,14.57,14.45,14.46,310100.0
2010-04-29 10:00:00,14.46,14.47,14.41,14.45,288400.0,14.46,14.47,14.41,14.45,288400.0
2010-04-29 10:05:00,14.44,14.45,14.19,14.25,1000300.0,14.44,14.45,14.19,14.25,1000300.0
2010-04-29 10:10:00,14.26,14.28,14.21,14.28,217000.0,14.26,14.28,14.21,14.28,217000.0
2010-04-29 10:15:00,14.28,14.32,14.24,14.31,224700.0,14.28,14.32,14.24,14.31,224700.0
2010-04-29 10:20:00,14.31,14.4,14.29,14.3,353500.0,14.31,14.4,14.29,14.3,353500.0
2010-04-29 10:25:00,14.3,14.35,14.28,14.3,149800.0,14.3,14.35,14.28,14.3,149800.0
2010-04-29 10:30:00,14.31,14.37,14.31,14.34,118300.0,14.31,14.37,14.31,14.34,118300.0
2010-04-29 10:35:00,14.36,14.39,14.34,14.38,134400.0,14.36,14.39,14.34,14.38,134400.0
2010-04-29 10:40:00,14.38,14.41,14.36,14.41,184800.0,14.38,14.41,14.36,14.41,184800.0
2010-04-29 10:45:00,14.41,14.5,14.4,14.49,368200.0,14.41,14.5,14.4,14.49,368200.0
2010-04-29 10:50:00,14.49,14.54,14.48,14.52,273700.0,14.49,14.54,14.48,14.52,273700.0
2010-04-29 10:55:00,14.53,14.56,14.52,14.53,429100.0,14.53,14.56,14.52,14.53,429100.0
2010-04-29 11:00:00,14.52,14.6,14.52,14.52,402500.0,14.52,14.6,14.52,14.52,402500.0
2010-04-29 11:05:00,14.52,14.53,14.44,14.47,211400.0,14.52,14.53,14.44,14.47,211400.0
2010-04-29 11:10:00,14.48,14.53,14.48,14.52,136500.0,14.48,14.53,14.48,14.52,136500.0
2010-04-29 11:15:00,14.52,14.53,14.49,14.51,119700.0,14.52,14.53,14.49,14.51,119700.0
2010-04-29 11:20:00,14.51,14.56,14.51,14.56,228200.0,14.51,14.56,14.51,14.56,228200.0
2010-04-29 11:25:00,14.55,14.58,14.51,14.57,126000.0,14.55,14.58,14.51,14.57,126000.0
2010-04-29 11:30:00,14.58,14.63,14.57,14.63,211400.0,14.58,14.63,14.57,14.63,211400.0
2010-04-29 11:35:00,14.63,14.64,14.57,14.58,435400.0,14.63,14.64,14.57,14.58,435400.0
2010-04-29 11:40:00,14.57,14.58,14.49,14.5,252000.0,14.57,14.58,14.49,14.5,252000.0
2010-04-29 11:45:00,14.51,14.52,14.49,14.51,139300.0,14.51,14.52,14.49,14.51,139300.0
2010-04-29 11:50:00,14.51,14.55,14.51,14.53,139300.0,14.51,14.55,14.51,14.53,139300.0
2010-04-29 11:55:00,14.53,14.54,14.52,14.53,77000.0,14.53,14.54,14.52,14.53,77000.0
2010-04-29 12:00:00,14.53,14.56,14.52,14.56,109200.0,14.53,14.56,14.52,14.56,109200.0
2010-04-29 12:05:00,14.56,14.56,14.46,14.46,123200.0,14.56,14.56,14.46,14.46,123200.0
2010-04-29 12:10:00,14.46,14.51,14.46,14.47,78400.0,14.46,14.51,14.46,14.47,78400.0
2010-04-29 12:15:00,14.47,14.49,14.46,14.49,86800.0,14.47,14.49,14.46,14.49,86800.0
2010-04-29 12:20:00,14.49,14.5,14.48,14.5,61600.0,14.49,14.5,14.48,14.5,61600.0
2010-04-29 12:25:00,14.51,14.51,14.5,14.51,65800.0,14.51,14.51,14.5,14.51,65800.0
2010-04-29 12:30:00,14.51,14.56,14.51,14.56,104300.0,14.51,14.56,14.51,14.56,104300.0
2010-04-29 12:35:00,14.56,14.56,14.51,14.53,158900.0,14.56,14.56,14.51,14.53,158900.0
2010-04-29 12:40:00,14.53,14.56,14.53,14.54,122500.0,14.53,14.56,14.53,14.54,122500.0
2010-04-29 12:45:00,14.54,14.55,14.53,14.55,127400.0,14.54,14.55,14.53,14.55,127400.0
2010-04-29 12:50:00,14.54,14.55,14.54,14.55,167300.0,14.54,14.55,14.54,14.55,167300.0
2010-04-29 12:55:00,14.56,14.56,14.53,14.54,305900.0,14.56,14.56,14.53,14.54,305900.0
2010-04-29 13:00:00,14.55,14.56,14.54,14.56,133000.0,14.55,14.56,14.54,14.56,133000.0
2010-04-29 13:05:00,14.56,14.59,14.55,14.58,69300.0,14.56,14.59,14.55,14.58,69300.0
2010-04-29 13:10:00,14.59,14.64,14.59,14.64,191100.0,14.59,14.64,14.59,14.64,191100.0
2010-04-29 13:15:00,14.64,14.64,14.56,14.61,289800.0,14.64,14.64,14.56,14.61,289800.0
2010-04-29 13:20:00,14.61,14.64,14.61,14.63,199500.0,14.61,14.64,14.61,14.63,199500.0
2010-04-29 13:25:00,14.63,14.64,14.61,14.63,94500.0,14.63,14.64,14.61,14.63,94500.0
2010-04-29 13:30:00,14.63,14.64,14.6,14.61,191800.0,14.63,14.64,14.6,14.61,191800.0
2010-04-29 13:35:00,14.61,14.64,14.61,14.63,74200.0,14.61,14.64,14.61,14.63,74200.0
2010-04-29 13:40:00,14.63,14.73,14.62,14.73,463400.0,14.63,14.73,14.62,14.73,463400.0
2010-04-29 13:45:00,14.73,14.73,14.68,14.72,265300.0,14.73,14.73,14.68,14.72,265300.0
2010-04-29 13:50:00,14.72,14.78,14.67,14.72,373100.0,14.72,14.78,14.67,14.72,373100.0
2010-04-29 13:55:00,14.71,14.79,14.71,14.79,193200.0,14.71,14.79,14.71,14.79,193200.0
2010-04-29 14:00:00,14.79,14.85,14.76,14.84,288400.0,14.79,14.85,14.76,14.84,288400.0
2010-04-29 14:05:00,14.84,14.84,14.79,14.83,280700.0,14.84,14.84,14.79,14.83,280700.0
2010-04-29 14:10:00,14.82,14.83,14.8,14.81,193900.0,14.82,14.83,14.8,14.81,193900.0
2010-04-29 14:15:00,14.82,14.84,14.8,14.8,146300.0,14.82,14.84,14.8,14.8,146300.0
2010-04-29 14:20:00,14.8,14.82,14.77,14.78,161700.0,14.8,14.82,14.77,14.78,161700.0
2010-04-29 14:25:00,14.78,14.81,14.76,14.76,63000.0,14.78,14.81,14.76,14.76,63000.0
2010-04-29 14:30:00,14.77,14.79,14.76,14.79,59500.0,14.77,14.79,14.76,14.79,59500.0
2010-04-29 14:35:00,14.79,14.81,14.72,14.74,114800.0,14.79,14.81,14.72,14.74,114800.0
2010-04-29 14:40:00,14.74,14.77,14.71,14.76,76300.0,14.74,14.77,14.71,14.76,76300.0
2010-04-29 14:45:00,14.77,14.79,14.76,14.77,82600.0,14.77,14.79,14.76,14.77,82600.0
2010-04-29 14:50:00,14.76,14.78,14.69,14.7,207900.0,14.76,14.78,14.69,14.7,207900.0
2010-04-29 14:55:00,14.7,14.72,14.69,14.71,220500.0,14.7,14.72,14.69,14.71,220500.0
2010-04-29 15:00:00,14.7,14.71,14.68,14.68,148400.0,14.7,14.71,14.68,14.68,148400.0
2010-04-29 15:05:00,14.69,14.72,14.69,14.7,134400.0,14.69,14.72,14.69,14.7,134400.0
2010-04-29 15:10:00,14.7,14.7,14.68,14.69,82600.0,14.7,14.7,14.68,14.69,82600.0
2010-04-29 15:15:00,14.7,14.7,14.67,14.68,105700.0,14.7,14.7,14.67,14.68,105700.0
2010-04-29 15:20:00,14.68,14.7,14.66,14.68,123900.0,14.68,14.7,14.66,14.68,123900.0
2010-04-29 15:25:00,14.67,14.71,14.67,14.7,112000.0,14.67,14.71,14.67,14.7,112000.0
2010-04-29 15:30:00,14.71,14.71,14.68,14.71,137900.0,14.71,14.71,14.68,14.71,137900.0
2010-04-29 15:35:00,14.71,14.73,14.69,14.69,151900.0,14.71,14.73,14.69,14.69,151900.0
2010-04-29 15:40:00,14.68,14.7,14.65,14.66,266000.0,14.68,14.7,14.65,14.66,266000.0
2010-04-29 15:45:00,14.66,14.7,14.64,14.69,256900.0,14.66,14.7,14.64,14.69,256900.0
2010-04-29 15:50:00,14.68,14.73,14.68,14.73,396900.0,14.68,14.73,14.68,14.73,396900.0
2010-04-29 15:55:00,14.72,14.76,14.71,14.72,856100.0,14.72,14.76,14.71,14.72,856100.0
2010-04-30 09:30:00,14.84,14.84,14.59,14.66,501900.0,14.84,14.84,14.59,14.66,501900.0
2010-04-30 09:35:00,14.67,14.72,14.54,14.57,410200.0,14.67,14.72,14.54,14.57,410200.0
2010-04-30 09:40:00,14.56,14.57,14.43,14.55,296100.0,14.56,14.57,14.43,14.55,296100.0
2010-04-30 09:45:00,14.52,14.55,14.43,14.47,185500.0,14.52,14.55,14.43,14.47,185500.0
2010-04-30 09:50:00,14.46,14.47,14.31,14.42,288400.0,14.46,14.47,14.31,14.42,288400.0
2010-04-30 09:55:00,14.43,14.43,14.29,14.29,273700.0,14.43,14.43,14.29,14.29,273700.0
2010-04-30 10:00:00,14.3,14.33,14.23,14.25,325500.0,14.3,14.33,14.23,14.25,325500.0
2010-04-30 10:05:00,14.25,14.36,14.24,14.29,305900.0,14.25,14.36,14.24,14.29,305900.0
2010-04-30 10:10:00,14.3,14.36,14.29,14.29,221900.0,14.3,14.36,14.29,14.29,221900.0
2010-04-30 10:15:00,14.29,14.35,14.27,14.33,310100.0,14.29,14.35,14.27,14.33,310100.0
2010-04-30 10:20:00,14.32,14.41,14.32,14.39,223300.0,14.32,14.41,14.32,14.39,223300.0
2010-04-30 10:25:00,14.39,14.46,14.34,14.43,205100.0,14.39,14.46,14.34,14.43,205100.0
2010-04-30 10:30:00,14.42,14.46,14.4,14.46,161000.0,14.42,14.46,14.4,14.46,161000.0
2010-04-30 10:35:00,14.47,14.48,14.4,14.44,163100.0,14.47,14.48,14.4,14.44,163100.0
2010-04-30 10:40:00,14.44,14.49,14.42,14.42,78400.0,14.44,14.49,14.42,14.42,78400.0
2010-04-30 10:45:00,14.43,14.56,14.43,14.54,156100.0,14.43,14.56,14.43,14.54,156100.0
2010-04-30 10:50:00,14.55,14.55,14.51,14.53,140000.0,14.55,14.55,14.51,14.53,140000.0
2010-04-30 10:55:00,14.54,14.55,14.51,14.52,84000.0,14.54,14.55,14.51,14.52,84000.0
2010-04-30 11:00:00,14.52,14.54,14.46,14.46,70000.0,14.52,14.54,14.46,14.46,70000.0
2010-04-30 11:05:00,14.46,14.47,14.39,14.47,83300.0,14.46,14.47,14.39,14.47,83300.0
2010-04-30 11:10:00,14.46,14.52,14.42,14.45,56700.0,14.46,14.52,14.42,14.45,56700.0
2010-04-30 11:15:00,14.45,14.49,14.43,14.49,40600.0,14.45,14.49,14.43,14.49,40600.0
2010-04-30 11:20:00,14.49,14.52,14.45,14.49,75600.0,14.49,14.52,14.45,14.49,75600.0
2010-04-30 11:25:00,14.49,14.49,14.41,14.42,65800.0,14.49,14.49,14.41,14.42,65800.0
2010-04-30 11:30:00,14.41,14.52,14.41,14.52,35700.0,14.41,14.52,14.41,14.52,35700.0
2010-04-30 11:35:00,14.52,14.52,14.43,14.45,27300.0,14.52,14.52,14.43,14.45,27300.0
2010-04-30 11:40:00,14.46,14.47,14.43,14.44,29400.0,14.46,14.47,14.43,14.44,29400.0
2010-04-30 11:45:00,14.45,14.45,14.43,14.43,51100.0,14.45,14.45,14.43,14.43,51100.0
2010-04-30 11:50:00,14.44,14.51,14.44,14.47,54600.0,14.44,14.51,14.44,14.47,54600.0
2010-04-30 11:55:00,14.46,14.51,14.46,14.51,42700.0,14.46,14.51,14.46,14.51,42700.0
2010-04-30 12:00:00,14.5,14.53,14.46,14.46,35700.0,14.5,14.53,14.46,14.46,35700.0
2010-04-30 12:05:00,14.45,14.45,14.38,14.39,72100.0,14.45,14.45,14.38,14.39,72100.0
2010-04-30 12:10:00,14.38,14.44,14.37,14.44,58100.0,14.38,14.44,14.37,14.44,58100.0
2010-04-30 12:15:00,14.41,14.41,14.36,14.36,109900.0,14.41,14.41,14.36,14.36,109900.0
2010-04-30 12:20:00,14.36,14.36,14.31,14.35,126000.0,14.36,14.36,14.31,14.35,126000.0
2010-04-30 12:25:00,14.33,14.37,14.33,14.35,75600.0,14.33,14.37,14.33,14.35,75600.0
2010-04-30 12:30:00,14.35,14.37,14.35,14.35,26600.0,14.35,14.37,14.35,14.35,26600.0
2010-04-30 12:35:00,14.35,14.35,14.3,14.3,78400.0,14.35,14.35,14.3,14.3,78400.0
2010-04-30 12:40:00,14.31,14.34,14.31,14.33,67900.0,14.31,14.34,14.31,14.33,67900.0
2010-04-30 12:45:00,14.33,14.37,14.33,14.34,49700.0,14.33,14.37,14.33,14.34,49700.0
2010-04-30 12:50:00,14.34,14.34,14.29,14.29,58800.0,14.34,14.34,14.29,14.29,58800.0
2010-04-30 12:55:00,14.29,14.31,14.25,14.27,281400.0,14.29,14.31,14.25,14.27,281400.0
2010-04-30 13:00:00,14.28,14.31,14.26,14.28,126700.0,14.28,14.31,14.26,14.28,126700.0
2010-04-30 13:05:00,14.27,14.28,14.21,14.23,166600.0,14.27,14.28,14.21,14.23,166600.0
2010-04-30 13:10:00,14.23,14.23,14.12,14.13,341600.0,14.23,14.23,14.12,14.13,341600.0
2010-04-30 13:15:00,14.14,14.18,14.1,14.15,387100.0,14.14,14.18,14.1,14.15,387100.0
2010-04-30 13:20:00,14.17,14.21,14.14,14.14,222600.0,14.17,14.21,14.14,14.14,222600.0
2010-04-30 13:25:00,14.15,14.22,14.13,14.21,120400.0,14.15,14.22,14.13,14.21,120400.0
2010-04-30 13:30:00,14.22,14.24,14.16,14.18,109200.0,14.22,14.24,14.16,14.18,109200.0
2010-04-30 13:35:00,14.2,14.25,14.2,14.24,53900.0,14.2,14.25,14.2,14.24,53900.0
2010-04-30 13:40:00,14.24,14.24,14.19,14.23,109200.0,14.24,14.24,14.19,14.23,109200.0
2010-04-30 13:45:00,14.23,14.27,14.18,14.22,107100.0,14.23,14.27,14.18,14.22,107100.0
2010-04-30 13:50:00,14.21,14.22,14.2,14.2,67900.0,14.21,14.22,14.2,14.2,67900.0
2010-04-30 13:55:00,14.21,14.25,14.2,14.2,99400.0,14.21,14.25,14.2,14.2,99400.0
2010-04-30 14:00:00,14.2,14.2,14.12,14.13,313600.0,14.2,14.2,14.12,14.13,313600.0
2010-04-30 14:05:00,14.13,14.18,14.13,14.13,142100.0,14.13,14.18,14.13,14.13,142100.0
2010-04-30 14:10:00,14.13,14.18,14.13,14.18,47600.0,14.13,14.18,14.13,14.18,47600.0
2010-04-30 14:15:00,14.18,14.22,14.18,14.22,155400.0,14.18,14.22,14.18,14.22,155400.0
2010-04-30 14:20:00,14.22,14.22,14.18,14.2,137200.0,14.22,14.22,14.18,14.2,137200.0
2010-04-30 14:25:00,14.21,14.24,14.2,14.2,170800.0,14.21,14.24,14.2,14.2,170800.0
2010-04-30 14:30:00,14.2,14.22,14.16,14.17,55300.0,14.2,14.22,14.16,14.17,55300.0
2010-04-30 14:35:00,14.18,14.18,14.14,14.14,74900.0,14.18,14.18,14.14,14.14,74900.0
2010-04-30 14:40:00,14.14,14.15,14.11,14.15,110600.0,14.14,14.15,14.11,14.15,110600.0
2010-04-30 14:45:00,14.15,14.16,14.11,14.12,36400.0,14.15,14.16,14.11,14.12,36400.0
2010-04-30 14:50:00,14.12,14.14,14.08,14.11,182700.0,14.12,14.14,14.08,14.11,182700.0
2010-04-30 14:55:00,14.11,14.12,14.1,14.11,70700.0,14.11,14.12,14.1,14.11,70700.0
2010-04-30 15:00:00,14.12,14.2,14.12,14.17,95200.0,14.12,14.2,14.12,14.17,95200.0
2010-04-30 15:05:00,14.16,14.17,14.13,14.16,95900.0,14.16,14.17,14.13,14.16,95900.0
2010-04-30 15:10:00,14.16,14.19,14.15,14.19,100800.0,14.16,14.19,14.15,14.19,100800.0
2010-04-30 15:15:00,14.19,14.21,14.18,14.2,144200.0,14.19,14.21,14.18,14.2,144200.0
2010-04-30 15:20:00,14.2,14.21,14.17,14.2,96600.0,14.2,14.21,14.17,14.2,96600.0
2010-04-30 15:25:00,14.2,14.21,14.16,14.17,94500.0,14.2,14.21,14.16,14.17,94500.0
2010-04-30 15:30:00,14.17,14.21,14.17,14.2,150500.0,14.17,14.21,14.17,14.2,150500.0
2010-04-30 15:35:00,14.2,14.2,14.11,14.13,397600.0,14.2,14.2,14.11,14.13,397600.0
2010-04-30 15:40:00,14.12,14.14,14.09,14.14,427000.0,14.12,14.14,14.09,14.14,427000.0
2010-04-30 15:45:00,14.13,14.17,14.13,14.16,167300.0,14.13,14.17,14.13,14.16,167300.0
2010-04-30 15:50:00,14.16,14.19,14.13,14.17,506100.0,14.16,14.19,14.13,14.17,506100.0
2010-04-30 15:55:00,14.17,14.17,14.1,14.11,783300.0,14.17,14.17,14.1,14.11,783300.0
2010-05-03 09:30:00,14.28,14.35,14.14,14.25,792400.0,14.28,14.35,14.14,14.25,792400.0
2010-05-03 09:35:00,14.25,14.43,14.23,14.31,419300.0,14.25,14.43,14.23,14.31,419300.0
2010-05-03 09:40:00,14.32,14.39,14.29,14.32,221900.0,14.32,14.39,14.29,14.32,221900.0
2010-05-03 09:45:00,14.32,14.32,14.15,14.22,286300.0,14.32,14.32,14.15,14.22,286300.0
2010-05-03 09:50:00,14.23,14.27,14.18,14.27,136500.0,14.23,14.27,14.18,14.27,136500.0
2010-05-03 09:55:00,14.28,14.29,14.23,14.28,54600.0,14.28,14.29,14.23,14.28,54600.0
2010-05-03 10:00:00,14.27,14.39,14.24,14.39,256900.0,14.27,14.39,14.24,14.39,256900.0
2010-05-03 10:05:00,14.39,14.56,14.38,14.48,731500.0,14.39,14.56,14.38,14.48,731500.0
2010-05-03 10:10:00,14.49,14.56,14.43,14.55,257600.0,14.49,14.56,14.43,14.55,257600.0
2010-05-03 10:15:00,14.55,14.59,14.46,14.5,340200.0,14.55,14.59,14.46,14.5,340200.0
2010-05-03 10:20:00,14.48,14.56,14.48,14.5,119700.0,14.48,14.56,14.48,14.5,119700.0
2010-05-03 10:25:00,14.5,14.63,14.5,14.52,387100.0,14.5,14.63,14.5,14.52,387100.0
2010-05-03 10:30:00,14.53,14.53,14.46,14.52,112700.0,14.53,14.53,14.46,14.52,112700.0
2010-05-03 10:35:00,14.51,14.51,14.49,14.5,121100.0,14.51,14.51,14.49,14.5,121100.0
2010-05-03 10:40:00,14.51,14.55,14.51,14.52,48300.0,14.51,14.55,14.51,14.52,48300.0
2010-05-03 10:45:00,14.52,14.54,14.43,14.49,98700.0,14.52,14.54,14.43,14.49,98700.0
2010-05-03 10:50:00,14.49,14.49,14.33,14.35,239400.0,14.49,14.49,14.33,14.35,239400.0
2010-05-03 10:55:00,14.36,14.44,14.36,14.44,118300.0,14.36,14.44,14.36,14.44,118300.0
2010-05-03 11:00:00,14.44,14.44,14.4,14.43,56000.0,14.44,14.44,14.4,14.43,56000.0
2010-05-03 11:05:00,14.43,14.53,14.43,14.46,123900.0,14.43,14.53,14.43,14.46,123900.0
2010-05-03 11:10:00,14.47,14.47,14.44,14.47,86800.0,14.47,14.47,14.44,14.47,86800.0
2010-05-03 11:15:00,14.46,14.5,14.46,14.49,63000.0,14.46,14.5,14.46,14.49,63000.0
2010-05-03 11:20:00,14.5,14.51,14.47,14.48,81900.0,14.5,14.51,14.47,14.48,81900.0
2010-05-03 11:25:00,14.48,14.5,14.47,14.48,44800.0,14.48,14.5,14.47,14.48,44800.0
2010-05-03 11:30:00,14.48,14.5,14.47,14.5,33600.0,14.48,14.5,14.47,14.5,33600.0
2010-05-03 11:35:00,14.5,14.52,14.49,14.51,71400.0,14.5,14.52,14.49,14.51,71400.0
2010-05-03 11:40:00,14.51,14.51,14.46,14.48,62300.0,14.51,14.51,14.46,14.48,62300.0
2010-05-03 11:45:00,14.48,14.53,14.48,14.52,115500.0,14.48,14.53,14.48,14.52,115500.0
2010-05-03 11:50:00,14.52,14.55,14.51,14.53,118300.0,14.52,14.55,14.51,14.53,118300.0
2010-05-03 11:55:00,14.53,14.57,14.53,14.56,68600.0,14.53,14.57,14.53,14.56,68600.0
2010-05-03 12:00:00,14.56,14.58,14.54,14.54,101500.0,14.56,14.58,14.54,14.54,101500.0
2010-05-03 12:05:00,14.54,14.58,14.54,14.58,86100.0,14.54,14.58,14.54,14.58,86100.0
2010-05-03 12:10:00,14.58,14.63,14.58,14.61,127400.0,14.58,14.63,14.58,14.61,127400.0
2010-05-03 12:15:00,14.61,14.67,14.61,14.67,139300.0,14.61,14.67,14.61,14.67,139300.0
2010-05-03 12:20:00,14.68,14.7,14.66,14.68,170800.0,14.68,14.7,14.66,14.68,170800.0
2010-05-03 12:25:00,14.68,14.77,14.68,14.76,266000.0,14.68,14.77,14.68,14.76,266000.0
2010-05-03 12:30:00,14.77,14.77,14.68,14.68,120400.0,14.77,14.77,14.68,14.68,120400.0
2010-05-03 12:35:00,14.69,14.69,14.65,14.65,117600.0,14.69,14.69,14.65,14.65,117600.0
2010-05-03 12:40:00,14.66,14.66,14.62,14.62,95900.0,14.66,14.66,14.62,14.62,95900.0
2010-05-03 12:45:00,14.63,14.68,14.63,14.68,345800.0,14.63,14.68,14.63,14.68,345800.0
2010-05-03 12:50:00,14.68,14.73,14.63,14.73,310800.0,14.68,14.73,14.63,14.73,310800.0
2010-05-03 12:55:00,14.73,14.83,14.71,14.79,453600.0,14.73,14.83,14.71,14.79,453600.0
2010-05-03 13:00:00,14.79,14.8,14.69,14.72,189700.0,14.79,14.8,14.69,14.72,189700.0
2010-05-03 13:05:00,14.73,14.79,14.73,14.73,121800.0,14.73,14.79,14.73,14.73,121800.0
2010-05-03 13:10:00,14.73,14.74,14.68,14.72,153300.0,14.73,14.74,14.68,14.72,153300.0
2010-05-03 13:15:00,14.72,14.77,14.72,14.75,275100.0,14.72,14.77,14.72,14.75,275100.0
2010-05-03 13:20:00,14.75,14.77,14.74,14.75,60200.0,14.75,14.77,14.74,14.75,60200.0
2010-05-03 13:25:00,14.75,14.76,14.69,14.7,118300.0,14.75,14.76,14.69,14.7,118300.0
2010-05-03 13:30:00,14.7,14.73,14.68,14.72,102200.0,14.7,14.73,14.68,14.72,102200.0
2010-05-03 13:35:00,14.71,14.71,14.68,14.7,109200.0,14.71,14.71,14.68,14.7,109200.0
2010-05-03 13:40:00,14.7,14.7,14.65,14.65,114800.0,14.7,14.7,14.65,14.65,114800.0
2010-05-03 13:45:00,14.64,14.68,14.64,14.66,72100.0,14.64,14.68,14.64,14.66,72100.0
2010-05-03 13:50:00,14.66,14.67,14.64,14.66,80500.0,14.66,14.67,14.64,14.66,80500.0
2010-05-03 13:55:00,14.65,14.67,14.64,14.64,122500.0,14.65,14.67,14.64,14.64,122500.0
2010-05-03 14:00:00,14.64,14.65,14.58,14.64,239400.0,14.64,14.65,14.58,14.64,239400.0
2010-05-03 14:05:00,14.64,14.64,14.59,14.59,59500.0,14.64,14.64,14.59,14.59,59500.0
2010-05-03 14:10:00,14.59,14.59,14.55,14.57,122500.0,14.59,14.59,14.55,14.57,122500.0
2010-05-03 14:15:00,14.57,14.59,14.56,14.58,118300.0,14.57,14.59,14.56,14.58,118300.0
2010-05-03 14:20:00,14.59,14.6,14.55,14.56,92400.0,14.59,14.6,14.55,14.56,92400.0
2010-05-03 14:25:00,14.56,14.57,14.55,14.56,62300.0,14.56,14.57,14.55,14.56,62300.0
2010-05-03 14:30:00,14.56,14.58,14.54,14.55,112700.0,14.56,14.58,14.54,14.55,112700.0
2010-05-03 14:35:00,14.54,14.55,14.52,14.54,128800.0,14.54,14.55,14.52,14.54,128800.0
2010-05-03 14:40:00,14.53,14.54,14.5,14.51,132300.0,14.53,14.54,14.5,14.51,132300.0
2010-05-03 14:45:00,14.51,14.52,14.48,14.51,175000.0,14.51,14.52,14.48,14.51,175000.0
2010-05-03 14:50:00,14.5,14.56,14.5,14.55,110600.0,14.5,14.56,14.5,14.55,110600.0
2010-05-03 14:55:00,14.55,14.55,14.52,14.52,152600.0,14.55,14.55,14.52,14.52,152600.0
2010-05-03 15:00:00,14.53,14.53,14.45,14.5,184100.0,14.53,14.53,14.45,14.5,184100.0
2010-05-03 15:05:00,14.49,14.52,14.48,14.5,93800.0,14.49,14.52,14.48,14.5,93800.0
2010-05-03 15:10:00,14.5,14.5,14.44,14.47,127400.0,14.5,14.5,14.44,14.47,127400.0
2010-05-03 15:15:00,14.48,14.52,14.48,14.5,88200.0,14.48,14.52,14.48,14.5,88200.0
2010-05-03 15:20:00,14.49,14.49,14.46,14.46,116900.0,14.49,14.49,14.46,14.46,116900.0
2010-05-03 15:25:00,14.46,14.49,14.45,14.47,58800.0,14.46,14.49,14.45,14.47,58800.0
2010-05-03 15:30:00,14.46,14.49,14.45,14.48,131600.0,14.46,14.49,14.45,14.48,131600.0
2010-05-03 15:35:00,14.49,14.51,14.48,14.5,223300.0,14.49,14.51,14.48,14.5,223300.0
2010-05-03 15:40:00,14.51,14.53,14.48,14.51,140000.0,14.51,14.53,14.48,14.51,140000.0
2010-05-03 15:45:00,14.51,14.56,14.51,14.52,333200.0,14.51,14.56,14.51,14.52,333200.0
2010-05-03 15:50:00,14.52,14.57,14.52,14.54,453600.0,14.52,14.57,14.52,14.54,453600.0
2010-05-03 15:55:00,14.54,14.57,14.53,14.57,441700.0,14.54,14.57,14.53,14.57,441700.0
2010-05-04 09:30:00,14.29,14.29,14.14,14.21,423500.0,14.29,14.29,14.14,14.21,423500.0
2010-05-04 09:35:00,14.21,14.26,14.15,14.18,185500.0,14.21,14.26,14.15,14.18,185500.0
2010-05-04 09:40:00,14.18,14.23,14.14,14.22,134400.0,14.18,14.23,14.14,14.22,134400.0
2010-05-04 09:45:00,14.22,14.35,14.21,14.35,244300.0,14.22,14.35,14.21,14.35,244300.0
2010-05-04 09:50:00,14.35,14.35,14.25,14.27,144900.0,14.35,14.35,14.25,14.27,144900.0
2010-05-04 09:55:00,14.27,14.41,14.27,14.36,202300.0,14.27,14.41,14.27,14.36,202300.0
2010-05-04 10:00:00,14.38,14.39,14.26,14.26,284200.0,14.38,14.39,14.26,14.26,284200.0
2010-05-04 10:05:00,14.27,14.29,14.19,14.24,212100.0,14.27,14.29,14.19,14.24,212100.0
2010-05-04 10:10:00,14.24,14.29,14.23,14.24,287000.0,14.24,14.29,14.23,14.24,287000.0
2010-05-04 10:15:00,14.26,14.26,14.2,14.25,329700.0,14.26,14.26,14.2,14.25,329700.0
2010-05-04 10:20:00,14.24,14.35,14.24,14.35,206500.0,14.24,14.35,14.24,14.35,206500.0
2010-05-04 10:25:00,14.35,14.41,14.29,14.31,232400.0,14.35,14.41,14.29,14.31,232400.0
2010-05-04 10:30:00,14.31,14.35,14.25,14.26,207900.0,14.31,14.35,14.25,14.26,207900.0
2010-05-04 10:35:00,14.23,14.23,14.07,14.1,814800.0,14.23,14.23,14.07,14.1,814800.0
2010-05-04 10:40:00,14.09,14.1,14.01,14.04,570500.0,14.09,14.1,14.01,14.04,570500.0
2010-05-04 10:45:00,14.03,14.14,14.03,14.11,160300.0,14.03,14.14,14.03,14.11,160300.0
2010-05-04 10:50:00,14.1,14.11,14.04,14.1,157500.0,14.1,14.11,14.04,14.1,157500.0
2010-05-04 10:55:00,14.09,14.1,14.04,14.04,156100.0,14.09,14.1,14.04,14.04,156100.0
2010-05-04 11:00:00,14.04,14.05,14.01,14.04,198100.0,14.04,14.05,14.01,14.04,198100.0
2010-05-04 11:05:00,14.04,14.16,14.04,14.14,283500.0,14.04,14.16,14.04,14.14,283500.0
2010-05-04 11:10:00,14.14,14.24,14.12,14.22,161000.0,14.14,14.24,14.12,14.22,161000.0
2010-05-04 11:15:00,14.22,14.31,14.22,14.31,406700.0,14.22,14.31,14.22,14.31,406700.0
2010-05-04 11:20:00,14.31,14.33,14.19,14.19,295400.0,14.31,14.33,14.19,14.19,295400.0
2010-05-04 11:25:00,14.21,14.23,14.18,14.22,83300.0,14.21,14.23,14.18,14.22,83300.0
2010-05-04 11:30:00,14.22,14.29,14.21,14.21,225400.0,14.22,14.29,14.21,14.21,225400.0
2010-05-04 11:35:00,14.21,14.26,14.21,14.26,52500.0,14.21,14.26,14.21,14.26,52500.0
2010-05-04 11:40:00,14.27,14.32,14.23,14.24,207200.0,14.27,14.32,14.23,14.24,207200.0
2010-05-04 11:45:00,14.24,14.25,14.21,14.22,163100.0,14.24,14.25,14.21,14.22,163100.0
2010-05-04 11:50:00,14.22,14.23,14.17,14.17,97300.0,14.22,14.23,14.17,14.17,97300.0
2010-05-04 11:55:00,14.17,14.18,14.15,14.16,42700.0,14.17,14.18,14.15,14.16,42700.0
2010-05-04 12:00:00,14.16,14.17,14.14,14.16,79100.0,14.16,14.17,14.14,14.16,79100.0
2010-05-04 12:05:00,14.16,14.16,14.11,14.12,82600.0,14.16,14.16,14.11,14.12,82600.0
2010-05-04 12:10:00,14.12,14.21,14.11,14.21,135100.0,14.12,14.21,14.11,14.21,135100.0
2010-05-04 12:15:00,14.21,14.23,14.17,14.18,95900.0,14.21,14.23,14.17,14.18,95900.0
2010-05-04 12:20:00,14.18,14.2,14.11,14.13,139300.0,14.18,14.2,14.11,14.13,139300.0
2010-05-04 12:25:00,14.13,14.13,14.04,14.04,336000.0,14.13,14.13,14.04,14.04,336000.0
2010-05-04 12:30:00,14.04,14.06,13.98,14.02,921900.0,14.04,14.06,13.98,14.02,921900.0
2010-05-04 12:35:00,14.02,14.09,14.01,14.09,149100.0,14.02,14.09,14.01,14.09,149100.0
2010-05-04 12:40:00,14.09,14.14,14.07,14.08,138600.0,14.09,14.14,14.07,14.08,138600.0
2010-05-04 12:45:00,14.07,14.12,14.06,14.11,77700.0,14.07,14.12,14.06,14.11,77700.0
2010-05-04 12:50:00,14.11,14.13,14.08,14.11,63700.0,14.11,14.13,14.08,14.11,63700.0
2010-05-04 12:55:00,14.1,14.14,14.08,14.13,74900.0,14.1,14.14,14.08,14.13,74900.0
2010-05-04 13:00:00,14.14,14.17,14.1,14.12,85400.0,14.14,14.17,14.1,14.12,85400.0
2010-05-04 13:05:00,14.12,14.17,14.12,14.15,44100.0,14.12,14.17,14.12,14.15,44100.0
2010-05-04 13:10:00,14.15,14.16,14.14,14.14,76300.0,14.15,14.16,14.14,14.14,76300.0
2010-05-04 13:15:00,14.14,14.17,14.13,14.17,98000.0,14.14,14.17,14.13,14.17,98000.0
2010-05-04 13:20:00,14.17,14.2,14.16,14.2,116900.0,14.17,14.2,14.16,14.2,116900.0
2010-05-04 13:25:00,14.2,14.24,14.19,14.23,130900.0,14.2,14.24,14.19,14.23,130900.0
2010-05-04 13:30:00,14.22,14.27,14.22,14.27,147700.0,14.22,14.27,14.22,14.27,147700.0
2010-05-04 13:35:00,14.27,14.29,14.18,14.21,170100.0,14.27,14.29,14.18,14.21,170100.0
2010-05-04 13:40:00,14.21,14.26,14.21,14.23,187600.0,14.21,14.26,14.21,14.23,187600.0
2010-05-04 13:45:00,14.23,14.29,14.22,14.28,125300.0,14.23,14.29,14.22,14.28,125300.0
2010-05-04 13:50:00,14.29,14.29,14.23,14.23,37100.0,14.29,14.29,14.23,14.23,37100.0
2010-05-04 13:55:00,14.23,14.28,14.23,14.28,37800.0,14.23,14.28,14.23,14.28,37800.0
2010-05-04 14:00:00,14.27,14.28,14.19,14.2,130900.0,14.27,14.28,14.19,14.2,130900.0
2010-05-04 14:05:00,14.23,14.27,14.21,14.27,41300.0,14.23,14.27,14.21,14.27,41300.0
2010-05-04 14:10:00,14.27,14.28,14.25,14.27,88200.0,14.27,14.28,14.25,14.27,88200.0
2010-05-04 14:15:00,14.27,14.28,14.21,14.21,50400.0,14.27,14.28,14.21,14.21,50400.0
2010-05-04 14:20:00,14.21,14.25,14.2,14.22,88900.0,14.21,14.25,14.2,14.22,88900.0
2010-05-04 14:25:00,14.23,14.23,14.14,14.14,217700.0,14.23,14.23,14.14,14.14,217700.0
2010-05-04 14:30:00,14.14,14.2,14.1,14.13,247100.0,14.14,14.2,14.1,14.13,247100.0
2010-05-04 14:35:00,14.12,14.15,14.1,14.1,140700.0,14.12,14.15,14.1,14.1,140700.0
2010-05-04 14:40:00,14.11,14.17,14.09,14.17,94500.0,14.11,14.17,14.09,14.17,94500.0
2010-05-04 14:45:00,14.16,14.16,14.1,14.1,49000.0,14.16,14.16,14.1,14.1,49000.0
2010-05-04 14:50:00,14.11,14.16,14.11,14.12,70700.0,14.11,14.16,14.11,14.12,70700.0
2010-05-04 14:55:00,14.12,14.15,14.12,14.14,42000.0,14.12,14.15,14.12,14.14,42000.0
2010-05-04 15:00:00,14.14,14.15,14.1,14.14,248500.0,14.14,14.15,14.1,14.14,248500.0
2010-05-04 15:05:00,14.14,14.2,14.11,14.17,323400.0,14.14,14.2,14.11,14.17,323400.0
2010-05-04 15:10:00,14.17,14.17,14.15,14.15,66500.0,14.17,14.17,14.15,14.15,66500.0
2010-05-04 15:15:00,14.15,14.23,14.15,14.22,109900.0,14.15,14.23,14.15,14.22,109900.0
2010-05-04 15:20:00,14.21,14.22,14.17,14.22,132300.0,14.21,14.22,14.17,14.22,132300.0
2010-05-04 15:25:00,14.22,14.22,14.17,14.18,100800.0,14.22,14.22,14.17,14.18,100800.0
2010-05-04 15:30:00,14.18,14.21,14.17,14.18,93100.0,14.18,14.21,14.17,14.18,93100.0
2010-05-04 15:35:00,14.19,14.19,14.13,14.14,246400.0,14.19,14.19,14.13,14.14,246400.0
2010-05-04 15:40:00,14.15,14.15,14.11,14.14,373100.0,14.15,14.15,14.11,14.14,373100.0
2010-05-04 15:45:00,14.14,14.17,14.13,14.16,325500.0,14.14,14.17,14.13,14.16,325500.0
2010-05-04 15:50:00,14.16,14.27,14.15,14.27,483000.0,14.16,14.27,14.15,14.27,483000.0
2010-05-04 15:55:00,14.26,14.27,14.18,14.19,501200.0,14.26,14.27,14.18,14.19,501200.0
2010-05-05 09:30:00,13.93,13.99,13.79,13.84,975100.0,13.93,13.99,13.79,13.84,975100.0
2010-05-05 09:35:00,13.81,13.91,13.74,13.79,554400.0,13.81,13.91,13.74,13.79,554400.0
2010-05-05 09:40:00,13.78,13.89,13.77,13.8,406000.0,13.78,13.89,13.77,13.8,406000.0
2010-05-05 09:45:00,13.81,13.89,13.81,13.84,391300.0,13.81,13.89,13.81,13.84,391300.0
2010-05-05 09:50:00,13.84,13.86,13.79,13.86,132300.0,13.84,13.86,13.79,13.86,132300.0
2010-05-05 09:55:00,13.86,14.02,13.85,13.98,325500.0,13.86,14.02,13.85,13.98,325500.0
2010-05-05 10:00:00,13.97,14.08,13.96,14.03,238700.0,13.97,14.08,13.96,14.03,238700.0
2010-05-05 10:05:00,14.03,14.03,13.95,13.98,187600.0,14.03,14.03,13.95,13.98,187600.0
2010-05-05 10:10:00,13.96,13.98,13.88,13.96,177800.0,13.96,13.98,13.88,13.96,177800.0
2010-05-05 10:15:00,13.96,14.14,13.95,14.14,211400.0,13.96,14.14,13.95,14.14,211400.0
2010-05-05 10:20:00,14.14,14.14,14.06,14.08,217000.0,14.14,14.14,14.06,14.08,217000.0
2010-05-05 10:25:00,14.08,14.11,14.05,14.09,120400.0,14.08,14.11,14.05,14.09,120400.0
2010-05-05 10:30:00,14.08,14.11,14.05,14.07,116900.0,14.08,14.11,14.05,14.07,116900.0
2010-05-05 10:35:00,14.09,14.14,14.08,14.09,144200.0,14.09,14.14,14.08,14.09,144200.0
2010-05-05 10:40:00,14.09,14.21,14.09,14.2,221900.0,14.09,14.21,14.09,14.2,221900.0
2010-05-05 10:45:00,14.21,14.27,14.2,14.23,140700.0,14.21,14.27,14.2,14.23,140700.0
2010-05-05 10:50:00,14.23,14.24,14.12,14.12,273000.0,14.23,14.24,14.12,14.12,273000.0
2010-05-05 10:55:00,14.13,14.19,14.12,14.17,105000.0,14.13,14.19,14.12,14.17,105000.0
2010-05-05 11:00:00,14.15,14.18,14.09,14.11,116200.0,14.15,14.18,14.09,14.11,116200.0
2010-05-05 11:05:00,14.11,14.13,14.05,14.13,116200.0,14.11,14.13,14.05,14.13,116200.0
2010-05-05 11:10:00,14.13,14.19,14.11,14.18,129500.0,14.13,14.19,14.11,14.18,129500.0
2010-05-05 11:15:00,14.18,14.23,14.16,14.22,128100.0,14.18,14.23,14.16,14.22,128100.0
2010-05-05 11:20:00,14.21,14.26,14.21,14.26,213500.0,14.21,14.26,14.21,14.26,213500.0
2010-05-05 11:25:00,14.25,14.34,14.25,14.29,393400.0,14.25,14.34,14.25,14.29,393400.0
2010-05-05 11:30:00,14.29,14.31,14.23,14.24,191800.0,14.29,14.31,14.23,14.24,191800.0
2010-05-05 11:35:00,14.23,14.31,14.23,14.29,147700.0,14.23,14.31,14.23,14.29,147700.0
2010-05-05 11:40:00,14.29,14.36,14.29,14.35,172900.0,14.29,14.36,14.29,14.35,172900.0
2010-05-05 11:45:00,14.35,14.41,14.29,14.41,215600.0,14.35,14.41,14.29,14.41,215600.0
2010-05-05 11:50:00,14.42,14.53,14.4,14.47,437500.0,14.42,14.53,14.4,14.47,437500.0
2010-05-05 11:55:00,14.45,14.52,14.45,14.49,271600.0,14.45,14.52,14.45,14.49,271600.0
2010-05-05 12:00:00,14.5,14.52,14.45,14.48,88900.0,14.5,14.52,14.45,14.48,88900.0
2010-05-05 12:05:00,14.47,14.47,14.33,14.38,238700.0,14.47,14.47,14.33,14.38,238700.0
2010-05-05 12:10:00,14.39,14.39,14.3,14.34,109900.0,14.39,14.39,14.3,14.34,109900.0
2010-05-05 12:15:00,14.32,14.34,14.3,14.34,94500.0,14.32,14.34,14.3,14.34,94500.0
2010-05-05 12:20:00,14.32,14.33,14.25,14.26,74200.0,14.32,14.33,14.25,14.26,74200.0
2010-05-05 12:25:00,14.26,14.3,14.26,14.27,53200.0,14.26,14.3,14.26,14.27,53200.0
2010-05-05 12:30:00,14.27,14.33,14.27,14.3,48300.0,14.27,14.33,14.27,14.3,48300.0
2010-05-05 12:35:00,14.3,14.32,14.27,14.29,40600.0,14.3,14.32,14.27,14.29,40600.0
2010-05-05 12:40:00,14.3,14.3,14.17,14.17,179900.0,14.3,14.3,14.17,14.17,179900.0
2010-05-05 12:45:00,14.17,14.22,14.14,14.2,189700.0,14.17,14.22,14.14,14.2,189700.0
2010-05-05 12:50:00,14.21,14.24,14.19,14.19,95900.0,14.21,14.24,14.19,14.19,95900.0
2010-05-05 12:55:00,14.19,14.19,14.14,14.15,96600.0,14.19,14.19,14.14,14.15,96600.0
2010-05-05 13:00:00,14.16,14.17,14.12,14.17,169400.0,14.16,14.17,14.12,14.17,169400.0
2010-05-05 13:05:00,14.17,14.23,14.17,14.22,58100.0,14.17,14.23,14.17,14.22,58100.0
2010-05-05 13:10:00,14.22,14.23,14.14,14.14,49000.0,14.22,14.23,14.14,14.14,49000.0
2010-05-05 13:15:00,14.14,14.2,14.14,14.19,32200.0,14.14,14.2,14.14,14.19,32200.0
2010-05-05 13:20:00,14.19,14.23,14.19,14.22,39900.0,14.19,14.23,14.19,14.22,39900.0
2010-05-05 13:25:00,14.22,14.23,14.16,14.17,77700.0,14.22,14.23,14.16,14.17,77700.0
2010-05-05 13:30:00,14.17,14.19,14.16,14.18,47600.0,14.17,14.19,14.16,14.18,47600.0
2010-05-05 13:35:00,14.17,14.2,14.12,14.17,132300.0,14.17,14.2,14.12,14.17,132300.0
2010-05-05 13:40:00,14.17,14.18,14.14,14.15,30100.0,14.17,14.18,14.14,14.15,30100.0
2010-05-05 13:45:00,14.14,14.15,14.11,14.13,77000.0,14.14,14.15,14.11,14.13,77000.0
2010-05-05 13:50:00,14.13,14.14,14.12,14.14,33600.0,14.13,14.14,14.12,14.14,33600.0
2010-05-05 13:55:00,14.13,14.14,14.07,14.08,99400.0,14.13,14.14,14.07,14.08,99400.0
2010-05-05 14:00:00,14.08,14.14,14.08,14.13,123900.0,14.08,14.14,14.08,14.13,123900.0
2010-05-05 14:05:00,14.12,14.17,14.11,14.14,79100.0,14.12,14.17,14.11,14.14,79100.0
2010-05-05 14:10:00,14.13,14.14,14.1,14.12,65100.0,14.13,14.14,14.1,14.12,65100.0
2010-05-05 14:15:00,14.11,14.12,14.07,14.09,107100.0,14.11,14.12,14.07,14.09,107100.0
2010-05-05 14:20:00,14.08,14.14,14.07,14.12,39900.0,14.08,14.14,14.07,14.12,39900.0
2010-05-05 14:25:00,14.12,14.12,14.08,14.11,44800.0,14.12,14.12,14.08,14.11,44800.0
2010-05-05 14:30:00,14.11,14.14,14.08,14.12,102200.0,14.11,14.14,14.08,14.12,102200.0
2010-05-05 14:35:00,14.13,14.13,14.08,14.09,69300.0,14.13,14.13,14.08,14.09,69300.0
2010-05-05 14:40:00,14.09,14.11,14.07,14.07,90300.0,14.09,14.11,14.07,14.07,90300.0
2010-05-05 14:45:00,14.08,14.09,14.07,14.08,156100.0,14.08,14.09,14.07,14.08,156100.0
2010-05-05 14:50:00,14.08,14.08,14.0,14.01,401100.0,14.08,14.08,14.0,14.01,401100.0
2010-05-05 14:55:00,14.01,14.1,14.01,14.06,191100.0,14.01,14.1,14.01,14.06,191100.0
2010-05-05 15:00:00,14.07,14.11,14.06,14.09,127400.0,14.07,14.11,14.06,14.09,127400.0
2010-05-05 15:05:00,14.08,14.09,14.06,14.08,44100.0,14.08,14.09,14.06,14.08,44100.0
2010-05-05 15:10:00,14.08,14.08,14.06,14.06,103600.0,14.08,14.08,14.06,14.06,103600.0
2010-05-05 15:15:00,14.06,14.07,14.0,14.0,196700.0,14.06,14.07,14.0,14.0,196700.0
2010-05-05 15:20:00,14.0,14.04,14.0,14.03,181300.0,14.0,14.04,14.0,14.03,181300.0
2010-05-05 15:25:00,14.03,14.05,14.0,14.01,168000.0,14.03,14.05,14.0,14.01,168000.0
2010-05-05 15:30:00,14.01,14.05,13.96,13.97,520800.0,14.01,14.05,13.96,13.97,520800.0
2010-05-05 15:35:00,13.98,14.03,13.94,14.03,170800.0,13.98,14.03,13.94,14.03,170800.0
2010-05-05 15:40:00,14.02,14.08,14.01,14.07,307300.0,14.02,14.08,14.01,14.07,307300.0
2010-05-05 15:45:00,14.07,14.07,14.01,14.05,308000.0,14.07,14.07,14.01,14.05,308000.0
2010-05-05 15:50:00,14.05,14.08,14.04,14.08,385700.0,14.05,14.08,14.04,14.08,385700.0
2010-05-05 15:55:00,14.08,14.12,14.03,14.05,563500.0,14.08,14.12,14.03,14.05,563500.0
2010-05-06 09:30:00,13.89,14.03,13.86,14.0,294700.0,13.89,14.03,13.86,14.0,294700.0
2010-05-06 09:35:00,13.97,14.22,13.94,14.13,256200.0,13.97,14.22,13.94,14.13,256200.0
2010-05-06 09:40:00,14.14,14.43,14.13,14.36,631400.0,14.14,14.43,14.13,14.36,631400.0
2010-05-06 09:45:00,14.35,14.37,14.18,14.23,329000.0,14.35,14.37,14.18,14.23,329000.0
2010-05-06 09:50:00,14.24,14.29,14.21,14.24,165200.0,14.24,14.29,14.21,14.24,165200.0
2010-05-06 09:55:00,14.26,14.36,14.25,14.31,315700.0,14.26,14.36,14.25,14.31,315700.0
2010-05-06 10:00:00,14.31,14.39,14.29,14.36,362600.0,14.31,14.39,14.29,14.36,362600.0
2010-05-06 10:05:00,14.36,14.41,14.35,14.35,431200.0,14.36,14.41,14.35,14.35,431200.0
2010-05-06 10:10:00,14.36,14.4,14.29,14.3,183400.0,14.36,14.4,14.29,14.3,183400.0
2010-05-06 10:15:00,14.3,14.34,14.28,14.33,200900.0,14.3,14.34,14.28,14.33,200900.0
2010-05-06 10:20:00,14.32,14.33,14.27,14.29,250600.0,14.32,14.33,14.27,14.29,250600.0
2010-05-06 10:25:00,14.29,14.32,14.27,14.28,214200.0,14.29,14.32,14.27,14.28,214200.0
2010-05-06 10:30:00,14.29,14.36,14.28,14.35,175700.0,14.29,14.36,14.28,14.35,175700.0
2010-05-06 10:35:00,14.35,14.35,14.31,14.32,137900.0,14.35,14.35,14.31,14.32,137900.0
2010-05-06 10:40:00,14.33,14.33,14.12,14.13,249900.0,14.33,14.33,14.12,14.13,249900.0
2010-05-06 10:45:00,14.13,14.17,14.12,14.15,147000.0,14.13,14.17,14.12,14.15,147000.0
2010-05-06 10:50:00,14.15,14.19,14.09,14.09,136500.0,14.15,14.19,14.09,14.09,136500.0
2010-05-06 10:55:00,14.08,14.16,14.03,14.14,392700.0,14.08,14.16,14.03,14.14,392700.0
2010-05-06 11:00:00,14.13,14.13,14.01,14.03,143500.0,14.13,14.13,14.01,14.03,143500.0
2010-05-06 11:05:00,14.03,14.03,13.95,13.99,327600.0,14.03,14.03,13.95,13.99,327600.0
2010-05-06 11:10:00,13.99,14.0,13.86,13.9,287700.0,13.99,14.0,13.86,13.9,287700.0
2010-05-06 11:15:00,13.89,13.91,13.79,13.89,583100.0,13.89,13.91,13.79,13.89,583100.0
2010-05-06 11:20:00,13.89,14.1,13.87,14.09,344400.0,13.89,14.1,13.87,14.09,344400.0
2010-05-06 11:25:00,14.07,14.17,14.04,14.15,252000.0,14.07,14.17,14.04,14.15,252000.0
2010-05-06 11:30:00,14.14,14.15,14.05,14.05,149800.0,14.14,14.15,14.05,14.05,149800.0
2010-05-06 11:35:00,14.05,14.07,14.04,14.06,168700.0,14.05,14.07,14.04,14.06,168700.0
2010-05-06 11:40:00,14.07,14.07,13.96,14.0,184100.0,14.07,14.07,13.96,14.0,184100.0
2010-05-06 11:45:00,14.0,14.0,13.93,13.98,130200.0,14.0,14.0,13.93,13.98,130200.0
2010-05-06 11:50:00,13.98,14.0,13.96,13.97,84700.0,13.98,14.0,13.96,13.97,84700.0
2010-05-06 11:55:00,13.97,14.02,13.95,14.0,88900.0,13.97,14.02,13.95,14.0,88900.0
2010-05-06 12:00:00,14.02,14.17,14.0,14.11,384300.0,14.02,14.17,14.0,14.11,384300.0
2010-05-06 12:05:00,14.12,14.21,14.1,14.12,116900.0,14.12,14.21,14.1,14.12,116900.0
2010-05-06 12:10:00,14.11,14.28,14.11,14.24,317100.0,14.11,14.28,14.11,14.24,317100.0
2010-05-06 12:15:00,14.22,14.24,14.13,14.15,114800.0,14.22,14.24,14.13,14.15,114800.0
2010-05-06 12:20:00,14.16,14.21,14.13,14.14,144900.0,14.16,14.21,14.13,14.14,144900.0
2010-05-06 12:25:00,14.13,14.16,14.12,14.14,74900.0,14.13,14.16,14.12,14.14,74900.0
2010-05-06 12:30:00,14.15,14.17,14.13,14.14,79800.0,14.15,14.17,14.13,14.14,79800.0
2010-05-06 12:35:00,14.14,14.14,13.98,13.99,256900.0,14.14,14.14,13.98,13.99,256900.0
2010-05-06 12:40:00,14.0,14.03,13.96,13.99,200200.0,14.0,14.03,13.96,13.99,200200.0
2010-05-06 12:45:00,14.0,14.0,13.93,13.95,112700.0,14.0,14.0,13.93,13.95,112700.0
2010-05-06 12:50:00,13.94,14.03,13.94,14.02,67900.0,13.94,14.03,13.94,14.02,67900.0
2010-05-06 12:55:00,14.02,14.02,13.96,14.01,97300.0,14.02,14.02,13.96,14.01,97300.0
2010-05-06 13:00:00,14.01,14.06,14.01,14.06,116200.0,14.01,14.06,14.01,14.06,116200.0
2010-05-06 13:05:00,14.06,14.06,13.97,14.01,52500.0,14.06,14.06,13.97,14.01,52500.0
2010-05-06 13:10:00,14.01,14.03,13.93,13.94,74200.0,14.01,14.03,13.93,13.94,74200.0
2010-05-06 13:15:00,13.93,13.95,13.86,13.88,273700.0,13.93,13.95,13.86,13.88,273700.0
2010-05-06 13:20:00,13.9,13.91,13.86,13.87,157500.0,13.9,13.91,13.86,13.87,157500.0
2010-05-06 13:25:00,13.88,13.95,13.86,13.94,181300.0,13.88,13.95,13.86,13.94,181300.0
2010-05-06 13:30:00,13.94,13.96,13.87,13.88,124600.0,13.94,13.96,13.87,13.88,124600.0
2010-05-06 13:35:00,13.87,13.89,13.83,13.85,242900.0,13.87,13.89,13.83,13.85,242900.0
2010-05-06 13:40:00,13.84,13.87,13.8,13.86,258300.0,13.84,13.87,13.8,13.86,258300.0
2010-05-06 13:45:00,13.86,13.88,13.84,13.87,153300.0,13.86,13.88,13.84,13.87,153300.0
2010-05-06 13:50:00,13.87,13.89,13.82,13.82,165900.0,13.87,13.89,13.82,13.82,165900.0
2010-05-06 13:55:00,13.83,13.84,13.79,13.79,261800.0,13.83,13.84,13.79,13.79,261800.0
2010-05-06 14:00:00,13.79,13.84,13.75,13.76,321300.0,13.79,13.84,13.75,13.76,321300.0
2010-05-06 14:05:00,13.76,13.79,13.62,13.62,546700.0,13.76,13.79,13.62,13.62,546700.0
2010-05-06 14:10:00,13.64,13.69,13.59,13.68,355600.0,13.64,13.69,13.59,13.68,355600.0
2010-05-06 14:15:00,13.67,13.68,13.52,13.52,644000.0,13.67,13.68,13.52,13.52,644000.0
2010-05-06 14:20:00,13.53,13.61,13.47,13.58,424900.0,13.53,13.61,13.47,13.58,424900.0
2010-05-06 14:25:00,13.59,13.65,13.57,13.61,203000.0,13.59,13.65,13.57,13.61,203000.0
2010-05-06 14:30:00,13.62,13.68,13.57,13.62,305900.0,13.62,13.68,13.57,13.62,305900.0
2010-05-06 14:35:00,13.62,13.62,13.46,13.48,396200.0,13.62,13.62,13.46,13.48,396200.0
2010-05-06 14:40:00,13.46,13.5,13.1,13.1,809200.0,13.46,13.5,13.1,13.1,809200.0
2010-05-06 14:45:00,13.07,13.25,12.86,13.17,1029700.0,13.07,13.25,12.86,13.17,1029700.0
2010-05-06 14:50:00,13.21,13.72,13.16,13.6,446600.0,13.21,13.72,13.16,13.6,446600.0
2010-05-06 14:55:00,13.62,13.71,13.53,13.6,1370600.0,13.62,13.71,13.53,13.6,1370600.0
2010-05-06 15:00:00,13.6,13.71,13.39,13.65,545300.0,13.6,13.71,13.39,13.65,545300.0
2010-05-06 15:05:00,13.68,14.29,13.64,13.91,460600.0,13.68,14.29,13.64,13.91,460600.0
2010-05-06 15:10:00,13.91,13.99,13.66,13.76,366800.0,13.91,13.99,13.66,13.76,366800.0
2010-05-06 15:15:00,13.76,13.79,13.64,13.7,301000.0,13.76,13.79,13.64,13.7,301000.0
2010-05-06 15:20:00,13.69,13.7,13.57,13.59,337400.0,13.69,13.7,13.57,13.59,337400.0
2010-05-06 15:25:00,13.58,13.64,13.5,13.59,284200.0,13.58,13.64,13.5,13.59,284200.0
2010-05-06 15:30:00,13.59,13.77,13.59,13.77,298900.0,13.59,13.77,13.59,13.77,298900.0
2010-05-06 15:35:00,13.75,13.88,13.72,13.8,389900.0,13.75,13.88,13.72,13.8,389900.0
2010-05-06 15:40:00,13.81,13.88,13.75,13.8,457800.0,13.81,13.88,13.75,13.8,457800.0
2010-05-06 15:45:00,13.8,14.0,13.78,13.92,400400.0,13.8,14.0,13.78,13.92,400400.0
2010-05-06 15:50:00,13.91,13.97,13.83,13.92,534800.0,13.91,13.97,13.83,13.92,534800.0
2010-05-06 15:55:00,13.91,14.0,13.77,13.87,982800.0,13.91,14.0,13.77,13.87,982800.0
2010-05-07 09:30:00,13.86,14.0,13.72,13.93,396900.0,13.86,14.0,13.72,13.93,396900.0
2010-05-07 09:35:00,13.97,14.24,13.94,14.24,388500.0,13.97,14.24,13.94,14.24,388500.0
2010-05-07 09:40:00,14.24,14.29,14.09,14.24,697200.0,14.24,14.29,14.09,14.24,697200.0
2010-05-07 09:45:00,14.25,14.26,13.99,14.12,496300.0,14.25,14.26,13.99,14.12,496300.0
2010-05-07 09:50:00,14.11,14.21,13.97,13.97,447300.0,14.11,14.21,13.97,13.97,447300.0
2010-05-07 09:55:00,13.99,14.01,13.86,13.88,526400.0,13.99,14.01,13.86,13.88,526400.0
2010-05-07 10:00:00,13.88,13.88,13.59,13.59,881300.0,13.88,13.88,13.59,13.59,881300.0
2010-05-07 10:05:00,13.62,13.77,13.54,13.73,480900.0,13.62,13.77,13.54,13.73,480900.0
2010-05-07 10:10:00,13.72,13.79,13.63,13.67,331100.0,13.72,13.79,13.63,13.67,331100.0
2010-05-07 10:15:00,13.67,13.71,13.51,13.55,300300.0,13.67,13.71,13.51,13.55,300300.0
2010-05-07 10:20:00,13.55,13.58,13.44,13.46,261800.0,13.55,13.58,13.44,13.46,261800.0
2010-05-07 10:25:00,13.46,13.5,13.18,13.32,739900.0,13.46,13.5,13.18,13.32,739900.0
2010-05-07 10:30:00,13.32,13.5,13.29,13.39,439600.0,13.32,13.5,13.29,13.39,439600.0
2010-05-07 10:35:00,13.36,13.51,13.33,13.44,610400.0,13.36,13.51,13.33,13.44,610400.0
2010-05-07 10:40:00,13.44,13.53,13.43,13.43,338800.0,13.44,13.53,13.43,13.43,338800.0
2010-05-07 10:45:00,13.43,13.6,13.41,13.59,334600.0,13.43,13.6,13.41,13.59,334600.0
2010-05-07 10:50:00,13.55,13.69,13.54,13.64,229600.0,13.55,13.69,13.54,13.64,229600.0
2010-05-07 10:55:00,13.64,13.71,13.54,13.68,436100.0,13.64,13.71,13.54,13.68,436100.0
2010-05-07 11:00:00,13.67,13.79,13.6,13.66,455000.0,13.67,13.79,13.6,13.66,455000.0
2010-05-07 11:05:00,13.61,13.74,13.6,13.69,367500.0,13.61,13.74,13.6,13.69,367500.0
2010-05-07 11:10:00,13.67,13.74,13.65,13.71,164500.0,13.67,13.74,13.65,13.71,164500.0
2010-05-07 11:15:00,13.71,13.82,13.64,13.71,385700.0,13.71,13.82,13.64,13.71,385700.0
2010-05-07 11:20:00,13.69,13.74,13.53,13.53,216300.0,13.69,13.74,13.53,13.53,216300.0
2010-05-07 11:25:00,13.56,13.56,13.43,13.52,384300.0,13.56,13.56,13.43,13.52,384300.0
2010-05-07 11:30:00,13.53,13.59,13.46,13.51,252000.0,13.53,13.59,13.46,13.51,252000.0
2010-05-07 11:35:00,13.52,13.64,13.52,13.57,102900.0,13.52,13.64,13.52,13.57,102900.0
2010-05-07 11:40:00,13.59,13.65,13.58,13.64,113400.0,13.59,13.65,13.58,13.64,113400.0
2010-05-07 11:45:00,13.63,13.71,13.62,13.64,173600.0,13.63,13.71,13.62,13.64,173600.0
2010-05-07 11:50:00,13.64,13.66,13.54,13.66,198800.0,13.64,13.66,13.54,13.66,198800.0
2010-05-07 11:55:00,13.64,13.66,13.59,13.63,126700.0,13.64,13.66,13.59,13.63,126700.0
2010-05-07 12:00:00,13.63,13.68,13.56,13.63,142100.0,13.63,13.68,13.56,13.63,142100.0
2010-05-07 12:05:00,13.64,13.68,13.63,13.65,170100.0,13.64,13.68,13.63,13.65,170100.0
2010-05-07 12:10:00,13.66,13.76,13.65,13.74,190400.0,13.66,13.76,13.65,13.74,190400.0
2010-05-07 12:15:00,13.76,13.82,13.69,13.69,223300.0,13.76,13.82,13.69,13.69,223300.0
2010-05-07 12:20:00,13.69,13.79,13.69,13.71,215600.0,13.69,13.79,13.69,13.71,215600.0
2010-05-07 12:25:00,13.71,13.72,13.68,13.7,366800.0,13.71,13.72,13.68,13.7,366800.0
2010-05-07 12:30:00,13.7,13.7,13.58,13.59,158900.0,13.7,13.7,13.58,13.59,158900.0
2010-05-07 12:35:00,13.61,13.69,13.57,13.57,57400.0,13.61,13.69,13.57,13.57,57400.0
2010-05-07 12:40:00,13.59,13.64,13.57,13.57,46200.0,13.59,13.64,13.57,13.57,46200.0
2010-05-07 12:45:00,13.59,13.63,13.57,13.61,58800.0,13.59,13.63,13.57,13.61,58800.0
2010-05-07 12:50:00,13.61,13.65,13.54,13.57,162400.0,13.61,13.65,13.54,13.57,162400.0
2010-05-07 12:55:00,13.56,13.64,13.55,13.56,167300.0,13.56,13.64,13.55,13.56,167300.0
2010-05-07 13:00:00,13.56,13.64,13.54,13.58,116900.0,13.56,13.64,13.54,13.58,116900.0
2010-05-07 13:05:00,13.59,13.63,13.52,13.52,96600.0,13.59,13.63,13.52,13.52,96600.0
2010-05-07 13:10:00,13.53,13.55,13.46,13.51,111300.0,13.53,13.55,13.46,13.51,111300.0
2010-05-07 13:15:00,13.52,13.63,13.5,13.51,129500.0,13.52,13.63,13.5,13.51,129500.0
2010-05-07 13:20:00,13.53,13.54,13.46,13.46,106400.0,13.53,13.54,13.46,13.46,106400.0
2010-05-07 13:25:00,13.46,13.51,13.42,13.43,165900.0,13.46,13.51,13.42,13.43,165900.0
2010-05-07 13:30:00,13.43,13.53,13.43,13.51,74200.0,13.43,13.53,13.43,13.51,74200.0
2010-05-07 13:35:00,13.52,13.55,13.46,13.52,95200.0,13.52,13.55,13.46,13.52,95200.0
2010-05-07 13:40:00,13.52,13.63,13.5,13.6,133000.0,13.52,13.63,13.5,13.6,133000.0
2010-05-07 13:45:00,13.6,13.62,13.56,13.59,81900.0,13.6,13.62,13.56,13.59,81900.0
2010-05-07 13:50:00,13.58,13.58,13.49,13.49,92400.0,13.58,13.58,13.49,13.49,92400.0
2010-05-07 13:55:00,13.49,13.53,13.45,13.49,97300.0,13.49,13.53,13.45,13.49,97300.0
2010-05-07 14:00:00,13.48,13.52,13.45,13.47,98000.0,13.48,13.52,13.45,13.47,98000.0
2010-05-07 14:05:00,13.46,13.49,13.44,13.45,116900.0,13.46,13.49,13.44,13.45,116900.0
2010-05-07 14:10:00,13.44,13.45,13.38,13.4,179200.0,13.44,13.45,13.38,13.4,179200.0
2010-05-07 14:15:00,13.4,13.46,13.4,13.42,123900.0,13.4,13.46,13.4,13.42,123900.0
2010-05-07 14:20:00,13.4,13.43,13.35,13.36,161700.0,13.4,13.43,13.35,13.36,161700.0
2010-05-07 14:25:00,13.36,13.38,13.31,13.34,252000.0,13.36,13.38,13.31,13.34,252000.0
2010-05-07 14:30:00,13.36,13.36,13.32,13.33,457100.0,13.36,13.36,13.32,13.33,457100.0
2010-05-07 14:35:00,13.33,13.39,13.29,13.37,355600.0,13.33,13.39,13.29,13.37,355600.0
2010-05-07 14:40:00,13.35,13.46,13.34,13.39,224000.0,13.35,13.46,13.34,13.39,224000.0
2010-05-07 14:45:00,13.39,13.41,13.32,13.34,121100.0,13.39,13.41,13.32,13.34,121100.0
2010-05-07 14:50:00,13.33,13.33,13.24,13.26,385700.0,13.33,13.33,13.24,13.26,385700.0
2010-05-07 14:55:00,13.26,13.31,13.22,13.26,471800.0,13.26,13.31,13.22,13.26,471800.0
2010-05-07 15:00:00,13.26,13.28,13.19,13.24,368900.0,13.26,13.28,13.19,13.24,368900.0
2010-05-07 15:05:00,13.24,13.25,13.08,13.08,331100.0,13.24,13.25,13.08,13.08,331100.0
2010-05-07 15:10:00,13.08,13.11,12.96,12.97,1338400.0,13.08,13.11,12.96,12.97,1338400.0
2010-05-07 15:15:00,12.97,13.14,12.92,13.12,844900.0,12.97,13.14,12.92,13.12,844900.0
2010-05-07 15:20:00,13.12,13.22,13.1,13.22,489300.0,13.12,13.22,13.1,13.22,489300.0
2010-05-07 15:25:00,13.21,13.23,13.12,13.13,410200.0,13.21,13.23,13.12,13.13,410200.0
2010-05-07 15:30:00,13.13,13.15,13.07,13.13,641900.0,13.13,13.15,13.07,13.13,641900.0
2010-05-07 15:35:00,13.14,13.16,13.08,13.12,445900.0,13.14,13.16,13.08,13.12,445900.0
2010-05-07 15:40:00,13.11,13.22,13.11,13.18,452200.0,13.11,13.22,13.11,13.18,452200.0
2010-05-07 15:45:00,13.18,13.2,13.11,13.15,390600.0,13.18,13.2,13.11,13.15,390600.0
2010-05-07 15:50:00,13.14,13.17,13.1,13.11,451500.0,13.14,13.17,13.1,13.11,451500.0
2010-05-07 15:55:00,13.08,13.11,13.0,13.01,1537200.0,13.08,13.11,13.0,13.01,1537200.0
2010-05-10 09:30:00,13.79,13.85,13.57,13.7,1252300.0,13.79,13.85,13.57,13.7,1252300.0
2010-05-10 09:35:00,13.7,13.81,13.69,13.81,462000.0,13.7,13.81,13.69,13.81,462000.0
2010-05-10 09:40:00,13.82,13.91,13.81,13.85,788900.0,13.82,13.91,13.81,13.85,788900.0
2010-05-10 09:45:00,13.85,13.89,13.67,13.69,674800.0,13.85,13.89,13.67,13.69,674800.0
2010-05-10 09:50:00,13.71,13.86,13.71,13.83,429100.0,13.71,13.86,13.71,13.83,429100.0
2010-05-10 09:55:00,13.82,13.84,13.78,13.82,338800.0,13.82,13.84,13.78,13.82,338800.0
2010-05-10 10:00:00,13.8,13.81,13.74,13.81,177800.0,13.8,13.81,13.74,13.81,177800.0
2010-05-10 10:05:00,13.79,13.86,13.79,13.81,186900.0,13.79,13.86,13.79,13.81,186900.0
2010-05-10 10:10:00,13.81,13.85,13.73,13.83,252000.0,13.81,13.85,13.73,13.83,252000.0
2010-05-10 10:15:00,13.82,13.86,13.78,13.81,119000.0,13.82,13.86,13.78,13.81,119000.0
2010-05-10 10:20:00,13.81,13.85,13.78,13.84,189700.0,13.81,13.85,13.78,13.84,189700.0
2010-05-10 10:25:00,13.83,13.85,13.75,13.78,193900.0,13.83,13.85,13.75,13.78,193900.0
2010-05-10 10:30:00,13.78,13.84,13.78,13.81,217000.0,13.78,13.84,13.78,13.81,217000.0
2010-05-10 10:35:00,13.81,13.85,13.73,13.85,334600.0,13.81,13.85,13.73,13.85,334600.0
2010-05-10 10:40:00,13.85,13.85,13.77,13.77,150500.0,13.85,13.85,13.77,13.77,150500.0
2010-05-10 10:45:00,13.78,13.84,13.75,13.83,157500.0,13.78,13.84,13.75,13.83,157500.0
2010-05-10 10:50:00,13.84,13.84,13.79,13.84,152600.0,13.84,13.84,13.79,13.84,152600.0
2010-05-10 10:55:00,13.84,13.84,13.76,13.82,190400.0,13.84,13.84,13.76,13.82,190400.0
2010-05-10 11:00:00,13.82,13.85,13.81,13.84,394800.0,13.82,13.85,13.81,13.84,394800.0
2010-05-10 11:05:00,13.84,13.9,13.84,13.86,499100.0,13.84,13.9,13.84,13.86,499100.0
2010-05-10 11:10:00,13.86,13.9,13.84,13.89,178500.0,13.86,13.9,13.84,13.89,178500.0
2010-05-10 11:15:00,13.9,13.95,13.85,13.87,352800.0,13.9,13.95,13.85,13.87,352800.0
2010-05-10 11:20:00,13.88,13.92,13.84,13.91,302400.0,13.88,13.92,13.84,13.91,302400.0
2010-05-10 11:25:00,13.91,13.96,13.89,13.95,165900.0,13.91,13.96,13.89,13.95,165900.0
2010-05-10 11:30:00,13.96,13.97,13.9,13.95,184800.0,13.96,13.97,13.9,13.95,184800.0
2010-05-10 11:35:00,13.95,13.98,13.93,13.97,166600.0,13.95,13.98,13.93,13.97,166600.0
2010-05-10 11:40:00,13.97,13.97,13.92,13.94,177800.0,13.97,13.97,13.92,13.94,177800.0
2010-05-10 11:45:00,13.94,13.96,13.93,13.95,115500.0,13.94,13.96,13.93,13.95,115500.0
2010-05-10 11:50:00,13.95,13.99,13.95,13.98,341600.0,13.95,13.99,13.95,13.98,341600.0
2010-05-10 11:55:00,13.98,13.99,13.93,13.95,254100.0,13.98,13.99,13.93,13.95,254100.0
2010-05-10 12:00:00,13.94,13.95,13.88,13.9,263900.0,13.94,13.95,13.88,13.9,263900.0
2010-05-10 12:05:00,13.9,13.9,13.85,13.87,247800.0,13.9,13.9,13.85,13.87,247800.0
2010-05-10 12:10:00,13.87,13.89,13.84,13.88,126000.0,13.87,13.89,13.84,13.88,126000.0
2010-05-10 12:15:00,13.88,13.9,13.82,13.83,147700.0,13.88,13.9,13.82,13.83,147700.0
2010-05-10 12:20:00,13.84,13.88,13.83,13.85,93100.0,13.84,13.88,13.83,13.85,93100.0
2010-05-10 12:25:00,13.84,13.86,13.82,13.84,149800.0,13.84,13.86,13.82,13.84,149800.0
2010-05-10 12:30:00,13.84,13.85,13.81,13.84,130200.0,13.84,13.85,13.81,13.84,130200.0
2010-05-10 12:35:00,13.84,13.87,13.84,13.85,114100.0,13.84,13.87,13.84,13.85,114100.0
2010-05-10 12:40:00,13.84,13.87,13.82,13.82,82600.0,13.84,13.87,13.82,13.82,82600.0
2010-05-10 12:45:00,13.82,13.86,13.82,13.85,81900.0,13.82,13.86,13.82,13.85,81900.0
2010-05-10 12:50:00,13.85,13.92,13.85,13.89,126700.0,13.85,13.92,13.85,13.89,126700.0
2010-05-10 12:55:00,13.89,13.89,13.84,13.85,102900.0,13.89,13.89,13.84,13.85,102900.0
2010-05-10 13:00:00,13.84,13.85,13.79,13.79,179200.0,13.84,13.85,13.79,13.79,179200.0
2010-05-10 13:05:00,13.8,13.81,13.77,13.81,142100.0,13.8,13.81,13.77,13.81,142100.0
2010-05-10 13:10:00,13.82,13.85,13.77,13.77,75600.0,13.82,13.85,13.77,13.77,75600.0
2010-05-10 13:15:00,13.77,13.8,13.77,13.78,183400.0,13.77,13.8,13.77,13.78,183400.0
2010-05-10 13:20:00,13.77,13.79,13.75,13.76,135100.0,13.77,13.79,13.75,13.76,135100.0
2010-05-10 13:25:00,13.75,13.77,13.74,13.76,126000.0,13.75,13.77,13.74,13.76,126000.0
2010-05-10 13:30:00,13.77,13.82,13.77,13.81,130200.0,13.77,13.82,13.77,13.81,130200.0
2010-05-10 13:35:00,13.81,13.83,13.81,13.82,82600.0,13.81,13.83,13.81,13.82,82600.0
2010-05-10 13:40:00,13.8,13.81,13.76,13.78,95900.0,13.8,13.81,13.76,13.78,95900.0
2010-05-10 13:45:00,13.78,13.82,13.76,13.8,80500.0,13.78,13.82,13.76,13.8,80500.0
2010-05-10 13:50:00,13.8,13.82,13.79,13.82,37100.0,13.8,13.82,13.79,13.82,37100.0
2010-05-10 13:55:00,13.81,13.85,13.77,13.8,109900.0,13.81,13.85,13.77,13.8,109900.0
2010-05-10 14:00:00,13.81,13.84,13.76,13.82,105000.0,13.81,13.84,13.76,13.82,105000.0
2010-05-10 14:05:00,13.81,13.85,13.81,13.85,168700.0,13.81,13.85,13.81,13.85,168700.0
2010-05-10 14:10:00,13.85,13.86,13.83,13.85,74200.0,13.85,13.86,13.83,13.85,74200.0
2010-05-10 14:15:00,13.85,13.85,13.8,13.82,135800.0,13.85,13.85,13.8,13.82,135800.0
2010-05-10 14:20:00,13.82,13.87,13.82,13.84,210700.0,13.82,13.87,13.82,13.84,210700.0
2010-05-10 14:25:00,13.84,13.85,13.8,13.83,112000.0,13.84,13.85,13.8,13.83,112000.0
2010-05-10 14:30:00,13.83,13.83,13.8,13.82,194600.0,13.83,13.83,13.8,13.82,194600.0
2010-05-10 14:35:00,13.82,13.86,13.8,13.8,186900.0,13.82,13.86,13.8,13.8,186900.0
2010-05-10 14:40:00,13.8,13.87,13.78,13.87,228900.0,13.8,13.87,13.78,13.87,228900.0
2010-05-10 14:45:00,13.87,13.87,13.82,13.82,157500.0,13.87,13.87,13.82,13.82,157500.0
2010-05-10 14:50:00,13.82,13.86,13.81,13.83,208600.0,13.82,13.86,13.81,13.83,208600.0
2010-05-10 14:55:00,13.83,13.85,13.82,13.85,88900.0,13.83,13.85,13.82,13.85,88900.0
2010-05-10 15:00:00,13.84,13.84,13.81,13.81,109200.0,13.84,13.84,13.81,13.81,109200.0
2010-05-10 15:05:00,13.81,13.84,13.79,13.81,152600.0,13.81,13.84,13.79,13.81,152600.0
2010-05-10 15:10:00,13.81,13.82,13.8,13.81,109900.0,13.81,13.82,13.8,13.81,109900.0
2010-05-10 15:15:00,13.81,13.83,13.78,13.82,173600.0,13.81,13.83,13.78,13.82,173600.0
2010-05-10 15:20:00,13.82,13.85,13.82,13.85,109200.0,13.82,13.85,13.82,13.85,109200.0
2010-05-10 15:25:00,13.85,13.85,13.83,13.84,102900.0,13.85,13.85,13.83,13.84,102900.0
2010-05-10 15:30:00,13.84,13.84,13.8,13.82,205100.0,13.84,13.84,13.8,13.82,205100.0
2010-05-10 15:35:00,13.82,13.85,13.81,13.84,185500.0,13.82,13.85,13.81,13.84,185500.0
2010-05-10 15:40:00,13.84,13.88,13.83,13.85,402500.0,13.84,13.88,13.83,13.85,402500.0
2010-05-10 15:45:00,13.84,13.86,13.83,13.85,276500.0,13.84,13.86,13.83,13.85,276500.0
2010-05-10 15:50:00,13.85,13.9,13.85,13.89,653800.0,13.85,13.9,13.85,13.89,653800.0
2010-05-10 15:55:00,13.88,13.94,13.88,13.93,1020600.0,13.88,13.94,13.88,13.93,1020600.0
2010-05-11 09:30:00,13.67,13.74,13.65,13.7,443800.0,13.67,13.74,13.65,13.7,443800.0
2010-05-11 09:35:00,13.7,13.79,13.68,13.72,239400.0,13.7,13.79,13.68,13.72,239400.0
2010-05-11 09:40:00,13.72,13.78,13.7,13.74,191100.0,13.72,13.78,13.7,13.74,191100.0
2010-05-11 09:45:00,13.73,13.82,13.73,13.81,100100.0,13.73,13.82,13.73,13.81,100100.0
2010-05-11 09:50:00,13.8,13.85,13.8,13.81,210700.0,13.8,13.85,13.8,13.81,210700.0
2010-05-11 09:55:00,13.81,13.83,13.76,13.81,168000.0,13.81,13.83,13.76,13.81,168000.0
2010-05-11 10:00:00,13.81,13.9,13.79,13.89,1208200.0,13.81,13.9,13.79,13.89,1208200.0
2010-05-11 10:05:00,13.89,14.07,13.88,14.02,1542800.0,13.89,14.07,13.88,14.02,1542800.0
2010-05-11 10:10:00,14.02,14.08,13.98,14.06,461300.0,14.02,14.08,13.98,14.06,461300.0
2010-05-11 10:15:00,14.06,14.07,14.0,14.06,455000.0,14.06,14.07,14.0,14.06,455000.0
2010-05-11 10:20:00,14.06,14.2,14.06,14.19,752500.0,14.06,14.2,14.06,14.19,752500.0
2010-05-11 10:25:00,14.19,14.24,14.15,14.22,465500.0,14.19,14.24,14.15,14.22,465500.0
2010-05-11 10:30:00,14.22,14.23,14.07,14.1,465500.0,14.22,14.23,14.07,14.1,465500.0
2010-05-11 10:35:00,14.09,14.21,14.09,14.19,351400.0,14.09,14.21,14.09,14.19,351400.0
2010-05-11 10:40:00,14.19,14.21,14.13,14.17,205800.0,14.19,14.21,14.13,14.17,205800.0
2010-05-11 10:45:00,14.16,14.2,14.14,14.15,157500.0,14.16,14.2,14.14,14.15,157500.0
2010-05-11 10:50:00,14.15,14.17,14.09,14.09,189000.0,14.15,14.17,14.09,14.09,189000.0
2010-05-11 10:55:00,14.1,14.1,14.01,14.01,333200.0,14.1,14.1,14.01,14.01,333200.0
2010-05-11 11:00:00,14.02,14.05,14.0,14.04,367500.0,14.02,14.05,14.0,14.04,367500.0
2010-05-11 11:05:00,14.03,14.08,14.0,14.06,240800.0,14.03,14.08,14.0,14.06,240800.0
2010-05-11 11:10:00,14.06,14.11,14.06,14.09,214200.0,14.06,14.11,14.06,14.09,214200.0
2010-05-11 11:15:00,14.1,14.11,14.05,14.09,200900.0,14.1,14.11,14.05,14.09,200900.0
2010-05-11 11:20:00,14.1,14.12,14.06,14.08,114100.0,14.1,14.12,14.06,14.08,114100.0
2010-05-11 11:25:00,14.07,14.14,14.07,14.13,113400.0,14.07,14.14,14.07,14.13,113400.0
2010-05-11 11:30:00,14.13,14.19,14.12,14.19,277900.0,14.13,14.19,14.12,14.19,277900.0
2010-05-11 11:35:00,14.19,14.28,14.19,14.28,318500.0,14.19,14.28,14.19,14.28,318500.0
2010-05-11 11:40:00,14.27,14.36,14.26,14.34,613900.0,14.27,14.36,14.26,14.34,613900.0
2010-05-11 11:45:00,14.34,14.35,14.31,14.33,404600.0,14.34,14.35,14.31,14.33,404600.0
2010-05-11 11:50:00,14.33,14.34,14.31,14.31,224700.0,14.33,14.34,14.31,14.31,224700.0
2010-05-11 11:55:00,14.31,14.33,14.28,14.32,260400.0,14.31,14.33,14.28,14.32,260400.0
2010-05-11 12:00:00,14.32,14.35,14.29,14.29,140000.0,14.32,14.35,14.29,14.29,140000.0
2010-05-11 12:05:00,14.3,14.32,14.28,14.31,210700.0,14.3,14.32,14.28,14.31,210700.0
2010-05-11 12:10:00,14.32,14.37,14.32,14.33,340900.0,14.32,14.37,14.32,14.33,340900.0
2010-05-11 12:15:00,14.34,14.42,14.34,14.38,441700.0,14.34,14.42,14.34,14.38,441700.0
2010-05-11 12:20:00,14.38,14.39,14.34,14.37,144200.0,14.38,14.39,14.34,14.37,144200.0
2010-05-11 12:25:00,14.37,14.37,14.36,14.37,91000.0,14.37,14.37,14.36,14.37,91000.0
2010-05-11 12:30:00,14.37,14.37,14.33,14.35,152600.0,14.37,14.37,14.33,14.35,152600.0
2010-05-11 12:35:00,14.35,14.37,14.33,14.36,186900.0,14.35,14.37,14.33,14.36,186900.0
2010-05-11 12:40:00,14.36,14.41,14.36,14.4,158200.0,14.36,14.41,14.36,14.4,158200.0
2010-05-11 12:45:00,14.4,14.49,14.4,14.46,406000.0,14.4,14.49,14.4,14.46,406000.0
2010-05-11 12:50:00,14.45,14.52,14.43,14.52,373800.0,14.45,14.52,14.43,14.52,373800.0
2010-05-11 12:55:00,14.52,14.59,14.51,14.58,551600.0,14.52,14.59,14.51,14.58,551600.0
2010-05-11 13:00:00,14.58,14.58,14.51,14.51,280700.0,14.58,14.58,14.51,14.51,280700.0
2010-05-11 13:05:00,14.52,14.57,14.51,14.52,168700.0,14.52,14.57,14.51,14.52,168700.0
2010-05-11 13:10:00,14.52,14.55,14.46,14.46,357700.0,14.52,14.55,14.46,14.46,357700.0
2010-05-11 13:15:00,14.47,14.54,14.45,14.5,173600.0,14.47,14.54,14.45,14.5,173600.0
2010-05-11 13:20:00,14.49,14.51,14.48,14.5,135800.0,14.49,14.51,14.48,14.5,135800.0
2010-05-11 13:25:00,14.51,14.51,14.49,14.5,59500.0,14.51,14.51,14.49,14.5,59500.0
2010-05-11 13:30:00,14.5,14.5,14.48,14.5,100800.0,14.5,14.5,14.48,14.5,100800.0
2010-05-11 13:35:00,14.5,14.51,14.49,14.5,72100.0,14.5,14.51,14.49,14.5,72100.0
2010-05-11 13:40:00,14.5,14.51,14.48,14.51,183400.0,14.5,14.51,14.48,14.51,183400.0
2010-05-11 13:45:00,14.5,14.54,14.49,14.51,107800.0,14.5,14.54,14.49,14.51,107800.0
2010-05-11 13:50:00,14.51,14.52,14.47,14.48,98700.0,14.51,14.52,14.47,14.48,98700.0
2010-05-11 13:55:00,14.47,14.49,14.46,14.46,157500.0,14.47,14.49,14.46,14.46,157500.0
2010-05-11 14:00:00,14.46,14.52,14.46,14.52,137200.0,14.46,14.52,14.46,14.52,137200.0
2010-05-11 14:05:00,14.53,14.54,14.49,14.51,196000.0,14.53,14.54,14.49,14.51,196000.0
2010-05-11 14:10:00,14.51,14.53,14.45,14.46,205800.0,14.51,14.53,14.45,14.46,205800.0
2010-05-11 14:15:00,14.47,14.48,14.36,14.38,358400.0,14.47,14.48,14.36,14.38,358400.0
2010-05-11 14:20:00,14.37,14.41,14.36,14.4,291200.0,14.37,14.41,14.36,14.4,291200.0
2010-05-11 14:25:00,14.4,14.42,14.36,14.38,107100.0,14.4,14.42,14.36,14.38,107100.0
2010-05-11 14:30:00,14.37,14.37,14.26,14.28,507500.0,14.37,14.37,14.26,14.28,507500.0
2010-05-11 14:35:00,14.29,14.32,14.25,14.29,258300.0,14.29,14.32,14.25,14.29,258300.0
2010-05-11 14:40:00,14.29,14.29,14.23,14.26,147000.0,14.29,14.29,14.23,14.26,147000.0
2010-05-11 14:45:00,14.26,14.31,14.25,14.28,203700.0,14.26,14.31,14.25,14.28,203700.0
2010-05-11 14:50:00,14.28,14.31,14.27,14.28,125300.0,14.28,14.31,14.27,14.28,125300.0
2010-05-11 14:55:00,14.28,14.28,14.24,14.25,107800.0,14.28,14.28,14.24,14.25,107800.0
2010-05-11 15:00:00,14.25,14.25,14.16,14.2,308700.0,14.25,14.25,14.16,14.2,308700.0
2010-05-11 15:05:00,14.2,14.23,14.18,14.18,219800.0,14.2,14.23,14.18,14.18,219800.0
2010-05-11 15:10:00,14.18,14.2,14.15,14.19,213500.0,14.18,14.2,14.15,14.19,213500.0
2010-05-11 15:15:00,14.2,14.21,14.16,14.17,314300.0,14.2,14.21,14.16,14.17,314300.0
2010-05-11 15:20:00,14.17,14.21,14.15,14.2,228900.0,14.17,14.21,14.15,14.2,228900.0
2010-05-11 15:25:00,14.2,14.21,14.18,14.2,131600.0,14.2,14.21,14.18,14.2,131600.0
2010-05-11 15:30:00,14.2,14.2,14.17,14.2,239400.0,14.2,14.2,14.17,14.2,239400.0
2010-05-11 15:35:00,14.2,14.32,14.2,14.29,284200.0,14.2,14.32,14.2,14.29,284200.0
2010-05-11 15:40:00,14.29,14.29,14.24,14.26,210000.0,14.29,14.29,14.24,14.26,210000.0
2010-05-11 15:45:00,14.26,14.3,14.25,14.27,233100.0,14.26,14.3,14.25,14.27,233100.0
2010-05-11 15:50:00,14.25,14.27,14.21,14.24,322000.0,14.25,14.27,14.21,14.24,322000.0
2010-05-11 15:55:00,14.24,14.28,14.24,14.27,847700.0,14.24,14.28,14.24,14.27,847700.0
2010-05-12 09:30:00,14.53,14.84,14.49,14.84,1127000.0,14.53,14.84,14.49,14.84,1127000.0
2010-05-12 09:35:00,14.84,14.99,14.76,14.97,1521800.0,14.84,14.99,14.76,14.97,1521800.0
2010-05-12 09:40:00,14.97,15.08,14.9,15.03,848400.0,14.97,15.08,14.9,15.03,848400.0
2010-05-12 09:45:00,15.05,15.06,14.83,14.92,669900.0,15.05,15.06,14.83,14.92,669900.0
2010-05-12 09:50:00,14.92,14.99,14.86,14.9,753900.0,14.92,14.99,14.86,14.9,753900.0
2010-05-12 09:55:00,14.9,15.08,14.83,15.06,1326500.0,14.9,15.08,14.83,15.06,1326500.0
2010-05-12 10:00:00,15.06,15.18,14.97,15.17,823200.0,15.06,15.18,14.97,15.17,823200.0
2010-05-12 10:05:00,15.17,15.27,15.16,15.23,811300.0,15.17,15.27,15.16,15.23,811300.0
2010-05-12 10:10:00,15.22,15.29,15.16,15.18,791700.0,15.22,15.29,15.16,15.18,791700.0
2010-05-12 10:15:00,15.18,15.18,15.1,15.16,471800.0,15.18,15.18,15.1,15.16,471800.0
2010-05-12 10:20:00,15.18,15.24,15.14,15.15,384300.0,15.18,15.24,15.14,15.15,384300.0
2010-05-12 10:25:00,15.15,15.19,15.13,15.15,289100.0,15.15,15.19,15.13,15.15,289100.0
2010-05-12 10:30:00,15.16,15.19,15.13,15.17,350700.0,15.16,15.19,15.13,15.17,350700.0
2010-05-12 10:35:00,15.17,15.29,15.17,15.18,863800.0,15.17,15.29,15.17,15.18,863800.0
2010-05-12 10:40:00,15.19,15.21,15.15,15.18,274400.0,15.19,15.21,15.15,15.18,274400.0
2010-05-12 10:45:00,15.18,15.23,15.16,15.19,254100.0,15.18,15.23,15.16,15.19,254100.0
2010-05-12 10:50:00,15.19,15.23,15.19,15.21,132300.0,15.19,15.23,15.19,15.21,132300.0
2010-05-12 10:55:00,15.21,15.28,15.2,15.23,219100.0,15.21,15.28,15.2,15.23,219100.0
2010-05-12 11:00:00,15.23,15.27,15.21,15.26,230300.0,15.23,15.27,15.21,15.26,230300.0
2010-05-12 11:05:00,15.26,15.34,15.25,15.27,744800.0,15.26,15.34,15.25,15.27,744800.0
2010-05-12 11:10:00,15.28,15.28,15.23,15.26,267400.0,15.28,15.28,15.23,15.26,267400.0
2010-05-12 11:15:00,15.27,15.27,15.17,15.18,309400.0,15.27,15.27,15.17,15.18,309400.0
2010-05-12 11:20:00,15.17,15.21,15.03,15.03,494200.0,15.17,15.21,15.03,15.03,494200.0
2010-05-12 11:25:00,15.04,15.14,15.03,15.09,345100.0,15.04,15.14,15.03,15.09,345100.0
2010-05-12 11:30:00,15.09,15.13,15.07,15.12,181300.0,15.09,15.13,15.07,15.12,181300.0
2010-05-12 11:35:00,15.11,15.12,15.07,15.1,145600.0,15.11,15.12,15.07,15.1,145600.0
2010-05-12 11:40:00,15.1,15.13,15.06,15.11,273000.0,15.1,15.13,15.06,15.11,273000.0
2010-05-12 11:45:00,15.1,15.11,15.06,15.08,108500.0,15.1,15.11,15.06,15.08,108500.0
2010-05-12 11:50:00,15.09,15.11,15.06,15.09,112700.0,15.09,15.11,15.06,15.09,112700.0
2010-05-12 11:55:00,15.09,15.12,15.08,15.12,224000.0,15.09,15.12,15.08,15.12,224000.0
2010-05-12 12:00:00,15.12,15.14,15.09,15.1,159600.0,15.12,15.14,15.09,15.1,159600.0
2010-05-12 12:05:00,15.11,15.13,15.1,15.1,156800.0,15.11,15.13,15.1,15.1,156800.0
2010-05-12 12:10:00,15.11,15.17,15.1,15.14,252700.0,15.11,15.17,15.1,15.14,252700.0
2010-05-12 12:15:00,15.14,15.21,15.14,15.17,211400.0,15.14,15.21,15.14,15.17,211400.0
2010-05-12 12:20:00,15.18,15.18,15.08,15.09,277200.0,15.18,15.18,15.08,15.09,277200.0
2010-05-12 12:25:00,15.09,15.13,15.07,15.13,134400.0,15.09,15.13,15.07,15.13,134400.0
2010-05-12 12:30:00,15.12,15.16,15.12,15.13,178500.0,15.12,15.16,15.12,15.13,178500.0
2010-05-12 12:35:00,15.14,15.16,15.11,15.15,168700.0,15.14,15.16,15.11,15.15,168700.0
2010-05-12 12:40:00,15.15,15.18,15.13,15.18,185500.0,15.15,15.18,15.13,15.18,185500.0
2010-05-12 12:45:00,15.18,15.19,15.15,15.16,102200.0,15.18,15.19,15.15,15.16,102200.0
2010-05-12 12:50:00,15.15,15.18,15.15,15.17,113400.0,15.15,15.18,15.15,15.17,113400.0
2010-05-12 12:55:00,15.17,15.21,15.17,15.2,184100.0,15.17,15.21,15.17,15.2,184100.0
2010-05-12 13:00:00,15.19,15.23,15.18,15.21,147000.0,15.19,15.23,15.18,15.21,147000.0
2010-05-12 13:05:00,15.22,15.28,15.22,15.28,279300.0,15.22,15.28,15.22,15.28,279300.0
2010-05-12 13:10:00,15.28,15.28,15.26,15.28,179900.0,15.28,15.28,15.26,15.28,179900.0
2010-05-12 13:15:00,15.28,15.29,15.26,15.28,265300.0,15.28,15.29,15.26,15.28,265300.0
2010-05-12 13:20:00,15.28,15.28,15.22,15.23,156800.0,15.28,15.28,15.22,15.23,156800.0
2010-05-12 13:25:00,15.22,15.27,15.2,15.26,185500.0,15.22,15.27,15.2,15.26,185500.0
2010-05-12 13:30:00,15.25,15.29,15.24,15.24,156100.0,15.25,15.29,15.24,15.24,156100.0
2010-05-12 13:35:00,15.25,15.27,15.24,15.25,104300.0,15.25,15.27,15.24,15.25,104300.0
2010-05-12 13:40:00,15.25,15.26,15.23,15.25,129500.0,15.25,15.26,15.23,15.25,129500.0
2010-05-12 13:45:00,15.25,15.28,15.25,15.27,149800.0,15.25,15.28,15.25,15.27,149800.0
2010-05-12 13:50:00,15.27,15.28,15.25,15.25,147700.0,15.27,15.28,15.25,15.25,147700.0
2010-05-12 13:55:00,15.26,15.26,15.22,15.25,212100.0,15.26,15.26,15.22,15.25,212100.0
2010-05-12 14:00:00,15.25,15.28,15.21,15.21,176400.0,15.25,15.28,15.21,15.21,176400.0
2010-05-12 14:05:00,15.22,15.25,15.17,15.2,208600.0,15.22,15.25,15.17,15.2,208600.0
2010-05-12 14:10:00,15.19,15.24,15.17,15.22,162400.0,15.19,15.24,15.17,15.22,162400.0
2010-05-12 14:15:00,15.21,15.25,15.21,15.24,86100.0,15.21,15.25,15.21,15.24,86100.0
2010-05-12 14:20:00,15.24,15.24,15.21,15.23,189700.0,15.24,15.24,15.21,15.23,189700.0
2010-05-12 14:25:00,15.23,15.26,15.2,15.26,91700.0,15.23,15.26,15.2,15.26,91700.0
2010-05-12 14:30:00,15.26,15.31,15.26,15.28,382200.0,15.26,15.31,15.26,15.28,382200.0
2010-05-12 14:35:00,15.28,15.29,15.26,15.28,131600.0,15.28,15.29,15.26,15.28,131600.0
2010-05-12 14:40:00,15.28,15.3,15.27,15.3,82600.0,15.28,15.3,15.27,15.3,82600.0
2010-05-12 14:45:00,15.3,15.36,15.29,15.35,441700.0,15.3,15.36,15.29,15.35,441700.0
2010-05-12 14:50:00,15.35,15.37,15.31,15.35,331800.0,15.35,15.37,15.31,15.35,331800.0
2010-05-12 14:55:00,15.34,15.37,15.34,15.34,170100.0,15.34,15.37,15.34,15.34,170100.0
2010-05-12 15:00:00,15.35,15.37,15.34,15.34,248500.0,15.35,15.37,15.34,15.34,248500.0
2010-05-12 15:05:00,15.35,15.37,15.34,15.35,196700.0,15.35,15.37,15.34,15.35,196700.0
2010-05-12 15:10:00,15.35,15.39,15.33,15.39,378000.0,15.35,15.39,15.33,15.39,378000.0
2010-05-12 15:15:00,15.39,15.4,15.37,15.37,238700.0,15.39,15.4,15.37,15.37,238700.0
2010-05-12 15:20:00,15.37,15.37,15.34,15.35,373100.0,15.37,15.37,15.34,15.35,373100.0
2010-05-12 15:25:00,15.36,15.37,15.33,15.33,168700.0,15.36,15.37,15.33,15.33,168700.0
2010-05-12 15:30:00,15.33,15.36,15.32,15.32,252700.0,15.33,15.36,15.32,15.32,252700.0
2010-05-12 15:35:00,15.32,15.34,15.26,15.28,388500.0,15.32,15.34,15.26,15.28,388500.0
2010-05-12 15:40:00,15.28,15.32,15.25,15.31,412300.0,15.28,15.32,15.25,15.31,412300.0
2010-05-12 15:45:00,15.32,15.36,15.31,15.36,371000.0,15.32,15.36,15.31,15.36,371000.0
2010-05-12 15:50:00,15.36,15.41,15.35,15.39,538300.0,15.36,15.41,15.35,15.39,538300.0
2010-05-12 15:55:00,15.38,15.42,15.37,15.4,882000.0,15.38,15.42,15.37,15.4,882000.0
2010-05-13 09:30:00,15.49,15.53,15.36,15.36,802200.0,15.49,15.53,15.36,15.36,802200.0
2010-05-13 09:35:00,15.36,15.53,15.32,15.49,472500.0,15.36,15.53,15.32,15.49,472500.0
2010-05-13 09:40:00,15.49,15.53,15.41,15.43,334600.0,15.49,15.53,15.41,15.43,334600.0
2010-05-13 09:45:00,15.42,15.85,15.41,15.84,1764000.0,15.42,15.85,15.41,15.84,1764000.0
2010-05-13 09:50:00,15.82,16.43,15.82,16.33,3157700.0,15.82,16.43,15.82,16.33,3157700.0
2010-05-13 09:55:00,16.38,16.64,16.33,16.56,4076100.0,16.38,16.64,16.33,16.56,4076100.0
2010-05-13 10:00:00,16.56,16.6,16.42,16.51,2555700.0,16.56,16.6,16.42,16.51,2555700.0
2010-05-13 10:05:00,16.51,16.61,16.34,16.57,2072000.0,16.51,16.61,16.34,16.57,2072000.0
2010-05-13 10:10:00,16.57,16.96,16.57,16.93,3773000.0,16.57,16.96,16.57,16.93,3773000.0
2010-05-13 10:15:00,16.93,17.07,16.83,16.87,2645300.0,16.93,17.07,16.83,16.87,2645300.0
2010-05-13 10:20:00,16.87,16.97,16.71,16.76,1782900.0,16.87,16.97,16.71,16.76,1782900.0
2010-05-13 10:25:00,16.76,16.79,16.61,16.7,1405600.0,16.76,16.79,16.61,16.7,1405600.0
2010-05-13 10:30:00,16.71,16.79,16.66,16.77,779100.0,16.71,16.79,16.66,16.77,779100.0
2010-05-13 10:35:00,16.77,16.89,16.7,16.73,1095500.0,16.77,16.89,16.7,16.73,1095500.0
2010-05-13 10:40:00,16.74,16.77,16.65,16.74,969500.0,16.74,16.77,16.65,16.74,969500.0
2010-05-13 10:45:00,16.75,16.75,16.58,16.58,681100.0,16.75,16.75,16.58,16.58,681100.0
2010-05-13 10:50:00,16.58,16.59,16.47,16.5,1003100.0,16.58,16.59,16.47,16.5,1003100.0
2010-05-13 10:55:00,16.49,16.62,16.49,16.58,664300.0,16.49,16.62,16.49,16.58,664300.0
2010-05-13 11:00:00,16.59,16.64,16.51,16.56,986300.0,16.59,16.64,16.51,16.56,986300.0
2010-05-13 11:05:00,16.55,16.55,16.32,16.32,955500.0,16.55,16.55,16.32,16.32,955500.0
2010-05-13 11:10:00,16.32,16.46,16.27,16.45,749000.0,16.32,16.46,16.27,16.45,749000.0
2010-05-13 11:15:00,16.45,16.5,16.43,16.49,491400.0,16.45,16.5,16.43,16.49,491400.0
2010-05-13 11:20:00,16.48,16.64,16.48,16.59,616700.0,16.48,16.64,16.48,16.59,616700.0
2010-05-13 11:25:00,16.6,16.61,16.51,16.53,274400.0,16.6,16.61,16.51,16.53,274400.0
2010-05-13 11:30:00,16.55,16.56,16.44,16.49,537600.0,16.55,16.56,16.44,16.49,537600.0
2010-05-13 11:35:00,16.49,16.49,16.29,16.32,1012900.0,16.49,16.49,16.29,16.32,1012900.0
2010-05-13 11:40:00,16.32,16.33,16.24,16.25,808500.0,16.32,16.33,16.24,16.25,808500.0
2010-05-13 11:45:00,16.26,16.31,16.16,16.31,646100.0,16.26,16.31,16.16,16.31,646100.0
2010-05-13 11:50:00,16.31,16.31,16.24,16.29,701400.0,16.31,16.31,16.24,16.29,701400.0
2010-05-13 11:55:00,16.29,16.3,16.18,16.25,317100.0,16.29,16.3,16.18,16.25,317100.0
2010-05-13 12:00:00,16.25,16.3,16.19,16.29,231000.0,16.25,16.3,16.19,16.29,231000.0
2010-05-13 12:05:00,16.29,16.4,16.28,16.36,369600.0,16.29,16.4,16.28,16.36,369600.0
2010-05-13 12:10:00,16.36,16.39,16.32,16.35,182000.0,16.36,16.39,16.32,16.35,182000.0
2010-05-13 12:15:00,16.35,16.35,16.22,16.28,263200.0,16.35,16.35,16.22,16.28,263200.0
2010-05-13 12:20:00,16.26,16.28,16.24,16.27,137900.0,16.26,16.28,16.24,16.27,137900.0
2010-05-13 12:25:00,16.26,16.31,16.24,16.26,134400.0,16.26,16.31,16.24,16.26,134400.0
2010-05-13 12:30:00,16.27,16.36,16.27,16.36,233100.0,16.27,16.36,16.27,16.36,233100.0
2010-05-13 12:35:00,16.35,16.45,16.34,16.43,438900.0,16.35,16.45,16.34,16.43,438900.0
2010-05-13 12:40:00,16.41,16.48,16.41,16.48,257600.0,16.41,16.48,16.41,16.48,257600.0
2010-05-13 12:45:00,16.48,16.51,16.43,16.45,431200.0,16.48,16.51,16.43,16.45,431200.0
2010-05-13 12:50:00,16.44,16.44,16.38,16.38,352100.0,16.44,16.44,16.38,16.38,352100.0
2010-05-13 12:55:00,16.39,16.41,16.36,16.37,221200.0,16.39,16.41,16.36,16.37,221200.0
2010-05-13 13:00:00,16.37,16.43,16.36,16.4,196700.0,16.37,16.43,16.36,16.4,196700.0
2010-05-13 13:05:00,16.42,16.45,16.37,16.45,211400.0,16.42,16.45,16.37,16.45,211400.0
2010-05-13 13:10:00,16.44,16.5,16.41,16.46,323400.0,16.44,16.5,16.41,16.46,323400.0
2010-05-13 13:15:00,16.47,16.6,16.47,16.54,686700.0,16.47,16.6,16.47,16.54,686700.0
2010-05-13 13:20:00,16.54,16.55,16.5,16.52,154700.0,16.54,16.55,16.5,16.52,154700.0
2010-05-13 13:25:00,16.52,16.55,16.52,16.53,116200.0,16.52,16.55,16.52,16.53,116200.0
2010-05-13 13:30:00,16.53,16.64,16.53,16.62,291900.0,16.53,16.64,16.53,16.62,291900.0
2010-05-13 13:35:00,16.63,16.63,16.53,16.56,301700.0,16.63,16.63,16.53,16.56,301700.0
2010-05-13 13:40:00,16.56,16.58,16.4,16.46,494900.0,16.56,16.58,16.4,16.46,494900.0
2010-05-13 13:45:00,16.46,16.49,16.37,16.39,445200.0,16.46,16.49,16.37,16.39,445200.0
2010-05-13 13:50:00,16.38,16.42,16.19,16.2,818300.0,16.38,16.42,16.19,16.2,818300.0
2010-05-13 13:55:00,16.2,16.27,16.15,16.26,795900.0,16.2,16.27,16.15,16.26,795900.0
2010-05-13 14:00:00,16.25,16.3,16.19,16.2,633500.0,16.25,16.3,16.19,16.2,633500.0
2010-05-13 14:05:00,16.2,16.21,15.99,16.05,2604700.0,16.2,16.21,15.99,16.05,2604700.0
2010-05-13 14:10:00,16.08,16.11,15.99,16.06,1122100.0,16.08,16.11,15.99,16.06,1122100.0
2010-05-13 14:15:00,16.06,16.18,16.03,16.14,672000.0,16.06,16.18,16.03,16.14,672000.0
2010-05-13 14:20:00,16.14,16.17,16.06,16.15,537600.0,16.14,16.17,16.06,16.15,537600.0
2010-05-13 14:25:00,16.14,16.16,16.09,16.09,556500.0,16.14,16.16,16.09,16.09,556500.0
2010-05-13 14:30:00,16.09,16.11,15.96,15.98,951300.0,16.09,16.11,15.96,15.98,951300.0
2010-05-13 14:35:00,15.98,16.05,15.97,16.04,482300.0,15.98,16.05,15.97,16.04,482300.0
2010-05-13 14:40:00,16.04,16.04,15.93,15.95,511000.0,16.04,16.04,15.93,15.95,511000.0
2010-05-13 14:45:00,15.95,15.95,15.84,15.86,1229900.0,15.95,15.95,15.84,15.86,1229900.0
2010-05-13 14:50:00,15.86,15.92,15.79,15.86,897400.0,15.86,15.92,15.79,15.86,897400.0
2010-05-13 14:55:00,15.87,15.88,15.82,15.83,481600.0,15.87,15.88,15.82,15.83,481600.0
2010-05-13 15:00:00,15.83,15.91,15.8,15.81,914200.0,15.83,15.91,15.8,15.81,914200.0
2010-05-13 15:05:00,15.81,15.81,15.72,15.75,910700.0,15.81,15.81,15.72,15.75,910700.0
2010-05-13 15:10:00,15.75,15.76,15.57,15.58,1050000.0,15.75,15.76,15.57,15.58,1050000.0
2010-05-13 15:15:00,15.59,15.64,15.48,15.5,1325100.0,15.59,15.64,15.48,15.5,1325100.0
2010-05-13 15:20:00,15.5,15.64,15.46,15.6,1296400.0,15.5,15.64,15.46,15.6,1296400.0
2010-05-13 15:25:00,15.6,15.67,15.59,15.64,826000.0,15.6,15.67,15.59,15.64,826000.0
2010-05-13 15:30:00,15.64,15.7,15.57,15.59,963900.0,15.64,15.7,15.57,15.59,963900.0
2010-05-13 15:35:00,15.58,15.62,15.48,15.52,861700.0,15.58,15.62,15.48,15.52,861700.0
2010-05-13 15:40:00,15.52,15.54,15.43,15.47,1040200.0,15.52,15.54,15.43,15.47,1040200.0
2010-05-13 15:45:00,15.46,15.69,15.46,15.63,1131200.0,15.46,15.69,15.46,15.63,1131200.0
2010-05-13 15:50:00,15.63,15.71,15.62,15.69,1026900.0,15.63,15.71,15.62,15.69,1026900.0
2010-05-13 15:55:00,15.7,15.72,15.64,15.72,1792700.0,15.7,15.72,15.64,15.72,1792700.0
2010-05-14 09:30:00,15.07,15.14,14.79,14.89,1626800.0,15.07,15.14,14.79,14.89,1626800.0
2010-05-14 09:35:00,14.9,14.94,14.45,14.58,2374400.0,14.9,14.94,14.45,14.58,2374400.0
2010-05-14 09:40:00,14.6,14.77,14.54,14.66,1218700.0,14.6,14.77,14.54,14.66,1218700.0
2010-05-14 09:45:00,14.66,14.71,14.51,14.55,1107400.0,14.66,14.71,14.51,14.55,1107400.0
2010-05-14 09:50:00,14.55,14.82,14.52,14.72,847700.0,14.55,14.82,14.52,14.72,847700.0
2010-05-14 09:55:00,14.71,14.79,14.57,14.6,698600.0,14.71,14.79,14.57,14.6,698600.0
2010-05-14 10:00:00,14.59,14.71,14.53,14.62,546000.0,14.59,14.71,14.53,14.62,546000.0
2010-05-14 10:05:00,14.61,14.68,14.58,14.64,378700.0,14.61,14.68,14.58,14.64,378700.0
2010-05-14 10:10:00,14.62,14.73,14.61,14.73,371700.0,14.62,14.73,14.61,14.73,371700.0
2010-05-14 10:15:00,14.73,14.75,14.68,14.73,686000.0,14.73,14.75,14.68,14.73,686000.0
2010-05-14 10:20:00,14.72,14.85,14.72,14.83,654500.0,14.72,14.85,14.72,14.83,654500.0
2010-05-14 10:25:00,14.83,14.85,14.67,14.73,546000.0,14.83,14.85,14.67,14.73,546000.0
2010-05-14 10:30:00,14.73,14.77,14.71,14.71,314300.0,14.73,14.77,14.71,14.71,314300.0
2010-05-14 10:35:00,14.71,14.75,14.63,14.67,431200.0,14.71,14.75,14.63,14.67,431200.0
2010-05-14 10:40:00,14.67,14.76,14.61,14.73,399000.0,14.67,14.76,14.61,14.73,399000.0
2010-05-14 10:45:00,14.72,14.75,14.67,14.72,275800.0,14.72,14.75,14.67,14.72,275800.0
2010-05-14 10:50:00,14.74,14.78,14.73,14.78,214200.0,14.74,14.78,14.73,14.78,214200.0
2010-05-14 10:55:00,14.78,14.81,14.7,14.76,249900.0,14.78,14.81,14.7,14.76,249900.0
2010-05-14 11:00:00,14.77,14.77,14.61,14.67,260400.0,14.77,14.77,14.61,14.67,260400.0
2010-05-14 11:05:00,14.67,14.68,14.59,14.62,340900.0,14.67,14.68,14.59,14.62,340900.0
2010-05-14 11:10:00,14.63,14.64,14.57,14.61,360500.0,14.63,14.64,14.57,14.61,360500.0
2010-05-14 11:15:00,14.61,14.62,14.54,14.54,281400.0,14.61,14.62,14.54,14.54,281400.0
2010-05-14 11:20:00,14.55,14.62,14.5,14.55,360500.0,14.55,14.62,14.5,14.55,360500.0
2010-05-14 11:25:00,14.56,14.63,14.54,14.57,369600.0,14.56,14.63,14.54,14.57,369600.0
2010-05-14 11:30:00,14.55,14.65,14.55,14.62,301700.0,14.55,14.65,14.55,14.62,301700.0
2010-05-14 11:35:00,14.62,14.63,14.59,14.6,146300.0,14.62,14.63,14.59,14.6,146300.0
2010-05-14 11:40:00,14.61,14.61,14.56,14.59,193900.0,14.61,14.61,14.56,14.59,193900.0
2010-05-14 11:45:00,14.59,14.61,14.52,14.53,426300.0,14.59,14.61,14.52,14.53,426300.0
2010-05-14 11:50:00,14.53,14.55,14.47,14.52,511000.0,14.53,14.55,14.47,14.52,511000.0
2010-05-14 11:55:00,14.53,14.54,14.43,14.44,457800.0,14.53,14.54,14.43,14.44,457800.0
2010-05-14 12:00:00,14.44,14.46,14.37,14.38,505400.0,14.44,14.46,14.37,14.38,505400.0
2010-05-14 12:05:00,14.4,14.41,14.31,14.33,549500.0,14.4,14.41,14.31,14.33,549500.0
2010-05-14 12:10:00,14.34,14.47,14.32,14.41,410900.0,14.34,14.47,14.32,14.41,410900.0
2010-05-14 12:15:00,14.43,14.48,14.38,14.48,282800.0,14.43,14.48,14.38,14.48,282800.0
2010-05-14 12:20:00,14.49,14.57,14.47,14.57,207200.0,14.49,14.57,14.47,14.57,207200.0
2010-05-14 12:25:00,14.56,14.61,14.47,14.51,203700.0,14.56,14.61,14.47,14.51,203700.0
2010-05-14 12:30:00,14.51,14.54,14.48,14.5,139300.0,14.51,14.54,14.48,14.5,139300.0
2010-05-14 12:35:00,14.5,14.52,14.47,14.49,81900.0,14.5,14.52,14.47,14.49,81900.0
2010-05-14 12:40:00,14.5,14.57,14.5,14.52,198800.0,14.5,14.57,14.5,14.52,198800.0
2010-05-14 12:45:00,14.52,14.53,14.47,14.48,134400.0,14.52,14.53,14.47,14.48,134400.0
2010-05-14 12:50:00,14.48,14.64,14.48,14.62,274400.0,14.48,14.64,14.48,14.62,274400.0
2010-05-14 12:55:00,14.62,14.68,14.6,14.66,218400.0,14.62,14.68,14.6,14.66,218400.0
2010-05-14 13:00:00,14.66,14.71,14.63,14.64,283500.0,14.66,14.71,14.63,14.64,283500.0
2010-05-14 13:05:00,14.63,14.71,14.61,14.65,193200.0,14.63,14.71,14.61,14.65,193200.0
2010-05-14 13:10:00,14.65,14.7,14.65,14.66,85400.0,14.65,14.7,14.65,14.66,85400.0
2010-05-14 13:15:00,14.68,14.7,14.58,14.6,162400.0,14.68,14.7,14.58,14.6,162400.0
2010-05-14 13:20:00,14.59,14.68,14.59,14.68,142800.0,14.59,14.68,14.59,14.68,142800.0
2010-05-14 13:25:00,14.67,14.69,14.63,14.66,103600.0,14.67,14.69,14.63,14.66,103600.0
2010-05-14 13:30:00,14.66,14.67,14.58,14.61,251300.0,14.66,14.67,14.58,14.61,251300.0
2010-05-14 13:35:00,14.61,14.64,14.59,14.61,126000.0,14.61,14.64,14.59,14.61,126000.0
2010-05-14 13:40:00,14.61,14.67,14.6,14.67,139300.0,14.61,14.67,14.6,14.67,139300.0
2010-05-14 13:45:00,14.67,14.73,14.66,14.72,249900.0,14.67,14.73,14.66,14.72,249900.0
2010-05-14 13:50:00,14.72,14.74,14.7,14.74,235200.0,14.72,14.74,14.7,14.74,235200.0
2010-05-14 13:55:00,14.74,14.8,14.72,14.76,278600.0,14.74,14.8,14.72,14.76,278600.0
2010-05-14 14:00:00,14.75,14.76,14.7,14.71,195300.0,14.75,14.76,14.7,14.71,195300.0
2010-05-14 14:05:00,14.71,14.71,14.61,14.63,343700.0,14.71,14.71,14.61,14.63,343700.0
2010-05-14 14:10:00,14.63,14.65,14.56,14.57,201600.0,14.63,14.65,14.56,14.57,201600.0
2010-05-14 14:15:00,14.56,14.59,14.55,14.57,191100.0,14.56,14.59,14.55,14.57,191100.0
2010-05-14 14:20:00,14.57,14.62,14.57,14.6,268800.0,14.57,14.62,14.57,14.6,268800.0
2010-05-14 14:25:00,14.6,14.61,14.52,14.54,410900.0,14.6,14.61,14.52,14.54,410900.0
2010-05-14 14:30:00,14.53,14.6,14.53,14.58,177800.0,14.53,14.6,14.53,14.58,177800.0
2010-05-14 14:35:00,14.58,14.58,14.54,14.57,177100.0,14.58,14.58,14.54,14.57,177100.0
2010-05-14 14:40:00,14.57,14.58,14.52,14.53,343700.0,14.57,14.58,14.52,14.53,343700.0
2010-05-14 14:45:00,14.54,14.56,14.52,14.56,120400.0,14.54,14.56,14.52,14.56,120400.0
2010-05-14 14:50:00,14.57,14.57,14.46,14.51,393400.0,14.57,14.57,14.46,14.51,393400.0
2010-05-14 14:55:00,14.53,14.53,14.48,14.51,205100.0,14.53,14.53,14.48,14.51,205100.0
2010-05-14 15:00:00,14.52,14.58,14.5,14.55,268100.0,14.52,14.58,14.5,14.55,268100.0
2010-05-14 15:05:00,14.54,14.57,14.5,14.54,138600.0,14.54,14.57,14.5,14.54,138600.0
2010-05-14 15:10:00,14.55,14.57,14.54,14.54,115500.0,14.55,14.57,14.54,14.54,115500.0
2010-05-14 15:15:00,14.56,14.56,14.46,14.47,280000.0,14.56,14.56,14.46,14.47,280000.0
2010-05-14 15:20:00,14.47,14.48,14.37,14.41,599200.0,14.47,14.48,14.37,14.41,599200.0
2010-05-14 15:25:00,14.41,14.41,14.32,14.32,655200.0,14.41,14.41,14.32,14.32,655200.0
2010-05-14 15:30:00,14.32,14.4,14.32,14.36,715400.0,14.32,14.4,14.32,14.36,715400.0
2010-05-14 15:35:00,14.36,14.37,14.29,14.36,878500.0,14.36,14.37,14.29,14.36,878500.0
2010-05-14 15:40:00,14.36,14.4,14.32,14.4,833000.0,14.36,14.4,14.32,14.4,833000.0
2010-05-14 15:45:00,14.4,14.41,14.31,14.33,1255100.0,14.4,14.41,14.31,14.33,1255100.0
2010-05-14 15:50:00,14.33,14.42,14.33,14.38,1000300.0,14.33,14.42,14.33,14.38,1000300.0
2010-05-14 15:55:00,14.38,14.39,14.34,14.38,1574300.0,14.38,14.39,14.34,14.38,1574300.0
2010-05-17 09:30:00,14.5,14.61,14.47,14.54,554400.0,14.5,14.61,14.47,14.54,554400.0
2010-05-17 09:35:00,14.56,14.9,14.55,14.89,984200.0,14.56,14.9,14.55,14.89,984200.0
2010-05-17 09:40:00,14.89,15.03,14.87,14.93,1025500.0,14.89,15.03,14.87,14.93,1025500.0
2010-05-17 09:45:00,14.92,14.93,14.71,14.77,1005900.0,14.92,14.93,14.71,14.77,1005900.0
2010-05-17 09:50:00,14.76,14.8,14.62,14.68,786800.0,14.76,14.8,14.62,14.68,786800.0
2010-05-17 09:55:00,14.68,14.78,14.65,14.78,606900.0,14.68,14.78,14.65,14.78,606900.0
2010-05-17 10:00:00,14.78,14.94,14.75,14.9,798000.0,14.78,14.94,14.75,14.9,798000.0
2010-05-17 10:05:00,14.87,15.16,14.86,15.01,1438500.0,14.87,15.16,14.86,15.01,1438500.0
2010-05-17 10:10:00,15.02,15.2,14.94,15.06,1134700.0,15.02,15.2,14.94,15.06,1134700.0
2010-05-17 10:15:00,15.06,15.29,15.06,15.23,1099700.0,15.06,15.29,15.06,15.23,1099700.0
2010-05-17 10:20:00,15.23,15.23,15.03,15.07,738500.0,15.23,15.23,15.03,15.07,738500.0
2010-05-17 10:25:00,15.08,15.2,15.08,15.17,347900.0,15.08,15.2,15.08,15.17,347900.0
2010-05-17 10:30:00,15.18,15.2,15.06,15.08,310100.0,15.18,15.2,15.06,15.08,310100.0
2010-05-17 10:35:00,15.08,15.19,15.08,15.11,273000.0,15.08,15.19,15.08,15.11,273000.0
2010-05-17 10:40:00,15.11,15.17,14.97,15.0,651700.0,15.11,15.17,14.97,15.0,651700.0
2010-05-17 10:45:00,15.01,15.04,14.95,14.97,359800.0,15.01,15.04,14.95,14.97,359800.0
2010-05-17 10:50:00,14.97,15.04,14.96,14.99,198800.0,14.97,15.04,14.96,14.99,198800.0
2010-05-17 10:55:00,15.0,15.0,14.88,14.88,415800.0,15.0,15.0,14.88,14.88,415800.0
2010-05-17 11:00:00,14.88,14.94,14.84,14.85,475300.0,14.88,14.94,14.84,14.85,475300.0
2010-05-17 11:05:00,14.84,14.94,14.78,14.94,506800.0,14.84,14.94,14.78,14.94,506800.0
2010-05-17 11:10:00,14.94,14.95,14.68,14.71,816200.0,14.94,14.95,14.68,14.71,816200.0
2010-05-17 11:15:00,14.7,14.77,14.64,14.64,455700.0,14.7,14.77,14.64,14.64,455700.0
2010-05-17 11:20:00,14.65,14.74,14.62,14.72,518000.0,14.65,14.74,14.62,14.72,518000.0
2010-05-17 11:25:00,14.72,14.78,14.64,14.77,314300.0,14.72,14.78,14.64,14.77,314300.0
2010-05-17 11:30:00,14.76,14.81,14.71,14.81,235900.0,14.76,14.81,14.71,14.81,235900.0
2010-05-17 11:35:00,14.81,14.91,14.79,14.85,395500.0,14.81,14.91,14.79,14.85,395500.0
2010-05-17 11:40:00,14.84,14.88,14.8,14.88,265300.0,14.84,14.88,14.8,14.88,265300.0
2010-05-17 11:45:00,14.86,14.88,14.79,14.8,261800.0,14.86,14.88,14.79,14.8,261800.0
2010-05-17 11:50:00,14.8,14.82,14.72,14.75,208600.0,14.8,14.82,14.72,14.75,208600.0
2010-05-17 11:55:00,14.74,14.76,14.68,14.68,181300.0,14.74,14.76,14.68,14.68,181300.0
2010-05-17 12:00:00,14.67,14.68,14.5,14.5,551600.0,14.67,14.68,14.5,14.5,551600.0
2010-05-17 12:05:00,14.51,14.57,14.49,14.55,543900.0,14.51,14.57,14.49,14.55,543900.0
2010-05-17 12:10:00,14.57,14.68,14.54,14.67,356300.0,14.57,14.68,14.54,14.67,356300.0
2010-05-17 12:15:00,14.69,14.71,14.65,14.65,160300.0,14.69,14.71,14.65,14.65,160300.0
2010-05-17 12:20:00,14.66,14.7,14.61,14.68,208600.0,14.66,14.7,14.61,14.68,208600.0
2010-05-17 12:25:00,14.68,14.7,14.62,14.62,88200.0,14.68,14.7,14.62,14.62,88200.0
2010-05-17 12:30:00,14.63,14.71,14.6,14.71,128100.0,14.63,14.71,14.6,14.71,128100.0
2010-05-17 12:35:00,14.71,14.78,14.68,14.74,226800.0,14.71,14.78,14.68,14.74,226800.0
2010-05-17 12:40:00,14.75,14.79,14.73,14.75,231000.0,14.75,14.79,14.73,14.75,231000.0
2010-05-17 12:45:00,14.75,14.78,14.72,14.76,125300.0,14.75,14.78,14.72,14.76,125300.0
2010-05-17 12:50:00,14.76,14.76,14.67,14.73,123900.0,14.76,14.76,14.67,14.73,123900.0
2010-05-17 12:55:00,14.73,14.73,14.66,14.67,79100.0,14.73,14.73,14.66,14.67,79100.0
2010-05-17 13:00:00,14.69,14.74,14.68,14.72,103600.0,14.69,14.74,14.68,14.72,103600.0
2010-05-17 13:05:00,14.72,14.73,14.69,14.71,95200.0,14.72,14.73,14.69,14.71,95200.0
2010-05-17 13:10:00,14.71,14.75,14.71,14.74,80500.0,14.71,14.75,14.71,14.74,80500.0
2010-05-17 13:15:00,14.74,14.84,14.74,14.84,214200.0,14.74,14.84,14.74,14.84,214200.0
2010-05-17 13:20:00,14.84,14.86,14.8,14.86,217700.0,14.84,14.86,14.8,14.86,217700.0
2010-05-17 13:25:00,14.86,14.93,14.86,14.89,289800.0,14.86,14.93,14.86,14.89,289800.0
2010-05-17 13:30:00,14.9,14.95,14.89,14.9,178500.0,14.9,14.95,14.89,14.9,178500.0
2010-05-17 13:35:00,14.9,14.91,14.81,14.82,244300.0,14.9,14.91,14.81,14.82,244300.0
2010-05-17 13:40:00,14.81,14.81,14.77,14.8,170100.0,14.81,14.81,14.77,14.8,170100.0
2010-05-17 13:45:00,14.79,14.86,14.76,14.84,149100.0,14.79,14.86,14.76,14.84,149100.0
2010-05-17 13:50:00,14.84,14.85,14.77,14.85,144200.0,14.84,14.85,14.77,14.85,144200.0
2010-05-17 13:55:00,14.85,14.87,14.83,14.84,153300.0,14.85,14.87,14.83,14.84,153300.0
2010-05-17 14:00:00,14.86,14.9,14.83,14.87,211400.0,14.86,14.9,14.83,14.87,211400.0
2010-05-17 14:05:00,14.87,14.9,14.86,14.87,158900.0,14.87,14.9,14.86,14.87,158900.0
2010-05-17 14:10:00,14.86,14.91,14.84,14.89,146300.0,14.86,14.91,14.84,14.89,146300.0
2010-05-17 14:15:00,14.89,14.91,14.85,14.88,96600.0,14.89,14.91,14.85,14.88,96600.0
2010-05-17 14:20:00,14.89,14.91,14.86,14.87,121800.0,14.89,14.91,14.86,14.87,121800.0
2010-05-17 14:25:00,14.87,14.92,14.86,14.91,70700.0,14.87,14.92,14.86,14.91,70700.0
2010-05-17 14:30:00,14.91,14.95,14.87,14.87,244300.0,14.91,14.95,14.87,14.87,244300.0
2010-05-17 14:35:00,14.87,14.92,14.87,14.91,130900.0,14.87,14.92,14.87,14.91,130900.0
2010-05-17 14:40:00,14.92,14.94,14.88,14.88,326200.0,14.92,14.94,14.88,14.88,326200.0
2010-05-17 14:45:00,14.88,14.95,14.88,14.92,226800.0,14.88,14.95,14.88,14.92,226800.0
2010-05-17 14:50:00,14.93,14.96,14.9,14.93,196700.0,14.93,14.96,14.9,14.93,196700.0
2010-05-17 14:55:00,14.93,14.96,14.93,14.95,201600.0,14.93,14.96,14.93,14.95,201600.0
2010-05-17 15:00:00,14.95,15.17,14.95,15.07,910000.0,14.95,15.17,14.95,15.07,910000.0
2010-05-17 15:05:00,15.08,15.09,14.95,14.97,444500.0,15.08,15.09,14.95,14.97,444500.0
2010-05-17 15:10:00,14.98,15.05,14.96,15.05,241500.0,14.98,15.05,14.96,15.05,241500.0
2010-05-17 15:15:00,15.04,15.08,14.98,15.04,380100.0,15.04,15.08,14.98,15.04,380100.0
2010-05-17 15:20:00,15.04,15.07,14.99,15.03,254100.0,15.04,15.07,14.99,15.03,254100.0
2010-05-17 15:25:00,15.03,15.04,15.0,15.02,180600.0,15.03,15.04,15.0,15.02,180600.0
2010-05-17 15:30:00,15.02,15.07,15.01,15.06,294000.0,15.02,15.07,15.01,15.06,294000.0
2010-05-17 15:35:00,15.06,15.17,15.04,15.16,670600.0,15.06,15.17,15.04,15.16,670600.0
2010-05-17 15:40:00,15.16,15.21,15.09,15.19,748300.0,15.16,15.21,15.09,15.19,748300.0
2010-05-17 15:45:00,15.19,15.21,15.14,15.21,722400.0,15.19,15.21,15.14,15.21,722400.0
2010-05-17 15:50:00,15.21,15.24,15.18,15.21,816900.0,15.21,15.24,15.18,15.21,816900.0
2010-05-17 15:55:00,15.22,15.24,15.16,15.19,811300.0,15.22,15.24,15.16,15.19,811300.0
2010-05-18 09:30:00,15.06,15.18,15.04,15.05,793100.0,15.06,15.18,15.04,15.05,793100.0
2010-05-18 09:35:00,15.05,15.27,14.91,15.22,800100.0,15.05,15.27,14.91,15.22,800100.0
2010-05-18 09:40:00,15.24,15.39,15.15,15.18,833700.0,15.24,15.39,15.15,15.18,833700.0
2010-05-18 09:45:00,15.15,15.21,14.95,14.98,679000.0,15.15,15.21,14.95,14.98,679000.0
2010-05-18 09:50:00,14.97,15.0,14.82,14.83,810600.0,14.97,15.0,14.82,14.83,810600.0
2010-05-18 09:55:00,14.83,14.94,14.76,14.8,586600.0,14.83,14.94,14.76,14.8,586600.0
2010-05-18 10:00:00,14.81,14.92,14.75,14.75,477400.0,14.81,14.92,14.75,14.75,477400.0
2010-05-18 10:05:00,14.74,14.88,14.72,14.86,456400.0,14.74,14.88,14.72,14.86,456400.0
2010-05-18 10:10:00,14.86,14.89,14.81,14.88,196000.0,14.86,14.89,14.81,14.88,196000.0
2010-05-18 10:15:00,14.88,14.89,14.8,14.81,238000.0,14.88,14.89,14.8,14.81,238000.0
2010-05-18 10:20:00,14.8,14.84,14.73,14.79,190400.0,14.8,14.84,14.73,14.79,190400.0
2010-05-18 10:25:00,14.79,14.8,14.69,14.73,381500.0,14.79,14.8,14.69,14.73,381500.0
2010-05-18 10:30:00,14.73,14.73,14.58,14.64,576100.0,14.73,14.73,14.58,14.64,576100.0
2010-05-18 10:35:00,14.64,14.69,14.63,14.68,153300.0,14.64,14.69,14.63,14.68,153300.0
2010-05-18 10:40:00,14.68,14.69,14.59,14.59,434700.0,14.68,14.69,14.59,14.59,434700.0
2010-05-18 10:45:00,14.6,14.61,14.48,14.48,715400.0,14.6,14.61,14.48,14.48,715400.0
2010-05-18 10:50:00,14.49,14.55,14.43,14.54,720300.0,14.49,14.55,14.43,14.54,720300.0
2010-05-18 10:55:00,14.55,14.57,14.5,14.54,337400.0,14.55,14.57,14.5,14.54,337400.0
2010-05-18 11:00:00,14.52,14.61,14.5,14.5,525700.0,14.52,14.61,14.5,14.5,525700.0
2010-05-18 11:05:00,14.51,14.57,14.49,14.57,191800.0,14.51,14.57,14.49,14.57,191800.0
2010-05-18 11:10:00,14.56,14.65,14.54,14.63,378700.0,14.56,14.65,14.54,14.63,378700.0
2010-05-18 11:15:00,14.63,14.63,14.53,14.61,294700.0,14.63,14.63,14.53,14.61,294700.0
2010-05-18 11:20:00,14.61,14.66,14.56,14.59,220500.0,14.61,14.66,14.56,14.59,220500.0
2010-05-18 11:25:00,14.61,14.67,14.59,14.66,174300.0,14.61,14.67,14.59,14.66,174300.0
2010-05-18 11:30:00,14.66,14.69,14.63,14.66,169400.0,14.66,14.69,14.63,14.66,169400.0
2010-05-18 11:35:00,14.66,14.69,14.59,14.62,238000.0,14.66,14.69,14.59,14.62,238000.0
2010-05-18 11:40:00,14.6,14.61,14.45,14.47,531300.0,14.6,14.61,14.45,14.47,531300.0
2010-05-18 11:45:00,14.47,14.53,14.4,14.45,582400.0,14.47,14.53,14.4,14.45,582400.0
2010-05-18 11:50:00,14.45,14.54,14.41,14.5,163800.0,14.45,14.54,14.41,14.5,163800.0
2010-05-18 11:55:00,14.51,14.53,14.47,14.48,189000.0,14.51,14.53,14.47,14.48,189000.0
2010-05-18 12:00:00,14.48,14.51,14.44,14.46,193900.0,14.48,14.51,14.44,14.46,193900.0
2010-05-18 12:05:00,14.46,14.57,14.46,14.56,211400.0,14.46,14.57,14.46,14.56,211400.0
2010-05-18 12:10:00,14.56,14.61,14.52,14.54,205100.0,14.56,14.61,14.52,14.54,205100.0
2010-05-18 12:15:00,14.54,14.58,14.5,14.51,135100.0,14.54,14.58,14.5,14.51,135100.0
2010-05-18 12:20:00,14.53,14.54,14.44,14.47,181300.0,14.53,14.54,14.44,14.47,181300.0
2010-05-18 12:25:00,14.46,14.57,14.45,14.54,228900.0,14.46,14.57,14.45,14.54,228900.0
2010-05-18 12:30:00,14.55,14.55,14.5,14.55,133700.0,14.55,14.55,14.5,14.55,133700.0
2010-05-18 12:35:00,14.56,14.66,14.56,14.59,315700.0,14.56,14.66,14.56,14.59,315700.0
2010-05-18 12:40:00,14.59,14.62,14.58,14.62,186900.0,14.59,14.62,14.58,14.62,186900.0
2010-05-18 12:45:00,14.61,14.7,14.6,14.65,250600.0,14.61,14.7,14.6,14.65,250600.0
2010-05-18 12:50:00,14.65,14.66,14.57,14.61,172900.0,14.65,14.66,14.57,14.61,172900.0
2010-05-18 12:55:00,14.61,14.66,14.58,14.58,157500.0,14.61,14.66,14.58,14.58,157500.0
2010-05-18 13:00:00,14.58,14.63,14.56,14.61,212100.0,14.58,14.63,14.56,14.61,212100.0
2010-05-18 13:05:00,14.6,14.61,14.51,14.6,178500.0,14.6,14.61,14.51,14.6,178500.0
2010-05-18 13:10:00,14.62,14.62,14.51,14.51,150500.0,14.62,14.62,14.51,14.51,150500.0
2010-05-18 13:15:00,14.51,14.55,14.5,14.5,167300.0,14.51,14.55,14.5,14.5,167300.0
2010-05-18 13:20:00,14.5,14.56,14.48,14.53,190400.0,14.5,14.56,14.48,14.53,190400.0
2010-05-18 13:25:00,14.53,14.6,14.52,14.56,68600.0,14.53,14.6,14.52,14.56,68600.0
2010-05-18 13:30:00,14.56,14.57,14.53,14.57,90300.0,14.56,14.57,14.53,14.57,90300.0
2010-05-18 13:35:00,14.57,14.58,14.47,14.5,304500.0,14.57,14.58,14.47,14.5,304500.0
2010-05-18 13:40:00,14.48,14.54,14.47,14.54,149800.0,14.48,14.54,14.47,14.54,149800.0
2010-05-18 13:45:00,14.53,14.58,14.49,14.55,208600.0,14.53,14.58,14.49,14.55,208600.0
2010-05-18 13:50:00,14.55,14.55,14.52,14.53,104300.0,14.55,14.55,14.52,14.53,104300.0
2010-05-18 13:55:00,14.53,14.57,14.48,14.5,247800.0,14.53,14.57,14.48,14.5,247800.0
2010-05-18 14:00:00,14.5,14.56,14.49,14.55,182000.0,14.5,14.56,14.49,14.55,182000.0
2010-05-18 14:05:00,14.53,14.59,14.51,14.57,207200.0,14.53,14.59,14.51,14.57,207200.0
2010-05-18 14:10:00,14.56,14.62,14.56,14.57,100100.0,14.56,14.62,14.56,14.57,100100.0
2010-05-18 14:15:00,14.57,14.62,14.57,14.59,90300.0,14.57,14.62,14.57,14.59,90300.0
2010-05-18 14:20:00,14.58,14.59,14.52,14.52,225400.0,14.58,14.59,14.52,14.52,225400.0
2010-05-18 14:25:00,14.53,14.57,14.51,14.54,250600.0,14.53,14.57,14.51,14.54,250600.0
2010-05-18 14:30:00,14.54,14.55,14.49,14.51,349300.0,14.54,14.55,14.49,14.51,349300.0
2010-05-18 14:35:00,14.5,14.52,14.37,14.39,584500.0,14.5,14.52,14.37,14.39,584500.0
2010-05-18 14:40:00,14.39,14.52,14.38,14.51,315700.0,14.39,14.52,14.38,14.51,315700.0
2010-05-18 14:45:00,14.53,14.55,14.49,14.51,213500.0,14.53,14.55,14.49,14.51,213500.0
2010-05-18 14:50:00,14.5,14.56,14.48,14.52,193900.0,14.5,14.56,14.48,14.52,193900.0
2010-05-18 14:55:00,14.52,14.54,14.5,14.52,246400.0,14.52,14.54,14.5,14.52,246400.0
2010-05-18 15:00:00,14.52,14.53,14.43,14.5,504700.0,14.52,14.53,14.43,14.5,504700.0
2010-05-18 15:05:00,14.5,14.57,14.48,14.56,221900.0,14.5,14.57,14.48,14.56,221900.0
2010-05-18 15:10:00,14.56,14.66,14.53,14.66,256200.0,14.56,14.66,14.53,14.66,256200.0
2010-05-18 15:15:00,14.66,14.7,14.6,14.62,534100.0,14.66,14.7,14.6,14.62,534100.0
2010-05-18 15:20:00,14.62,14.64,14.58,14.61,181300.0,14.62,14.64,14.58,14.61,181300.0
2010-05-18 15:25:00,14.61,14.61,14.5,14.5,226800.0,14.61,14.61,14.5,14.5,226800.0
2010-05-18 15:30:00,14.51,14.54,14.47,14.49,374500.0,14.51,14.54,14.47,14.49,374500.0
2010-05-18 15:35:00,14.48,14.57,14.48,14.56,298200.0,14.48,14.57,14.48,14.56,298200.0
2010-05-18 15:40:00,14.55,14.62,14.49,14.59,467600.0,14.55,14.62,14.49,14.59,467600.0
2010-05-18 15:45:00,14.58,14.64,14.54,14.54,475300.0,14.58,14.64,14.54,14.54,475300.0
2010-05-18 15:50:00,14.53,14.59,14.52,14.58,753900.0,14.53,14.59,14.52,14.58,753900.0
2010-05-18 15:55:00,14.59,14.59,14.54,14.58,1018500.0,14.59,14.59,14.54,14.58,1018500.0
2010-05-19 09:30:00,14.43,14.54,14.22,14.42,975100.0,14.43,14.54,14.22,14.42,975100.0
2010-05-19 09:35:00,14.39,14.57,14.39,14.54,394800.0,14.39,14.57,14.39,14.54,394800.0
2010-05-19 09:40:00,14.55,14.71,14.55,14.69,585200.0,14.55,14.71,14.55,14.69,585200.0
2010-05-19 09:45:00,14.69,14.93,14.69,14.75,1126300.0,14.69,14.93,14.69,14.75,1126300.0
2010-05-19 09:50:00,14.76,14.84,14.6,14.69,567700.0,14.76,14.84,14.6,14.69,567700.0
2010-05-19 09:55:00,14.7,14.7,14.5,14.56,263900.0,14.7,14.7,14.5,14.56,263900.0
2010-05-19 10:00:00,14.58,14.61,14.38,14.47,480900.0,14.58,14.61,14.38,14.47,480900.0
2010-05-19 10:05:00,14.5,14.5,14.22,14.26,958300.0,14.5,14.5,14.22,14.26,958300.0
2010-05-19 10:10:00,14.26,14.31,14.1,14.13,1254400.0,14.26,14.31,14.1,14.13,1254400.0
2010-05-19 10:15:00,14.12,14.18,13.94,14.01,995400.0,14.12,14.18,13.94,14.01,995400.0
2010-05-19 10:20:00,13.99,14.03,13.91,13.93,777000.0,13.99,14.03,13.91,13.93,777000.0
2010-05-19 10:25:00,13.93,14.14,13.93,14.11,793100.0,13.93,14.14,13.93,14.11,793100.0
2010-05-19 10:30:00,14.11,14.32,14.07,14.32,695800.0,14.11,14.32,14.07,14.32,695800.0
2010-05-19 10:35:00,14.3,14.32,14.14,14.2,277900.0,14.3,14.32,14.14,14.2,277900.0
2010-05-19 10:40:00,14.2,14.32,14.14,14.27,408800.0,14.2,14.32,14.14,14.27,408800.0
2010-05-19 10:45:00,14.26,14.28,14.14,14.14,175700.0,14.26,14.28,14.14,14.14,175700.0
2010-05-19 10:50:00,14.14,14.21,14.1,14.18,198100.0,14.14,14.21,14.1,14.18,198100.0
2010-05-19 10:55:00,14.19,14.32,14.19,14.28,268100.0,14.19,14.32,14.19,14.28,268100.0
2010-05-19 11:00:00,14.28,14.35,14.23,14.24,377300.0,14.28,14.35,14.23,14.24,377300.0
2010-05-19 11:05:00,14.25,14.27,14.21,14.23,137200.0,14.25,14.27,14.21,14.23,137200.0
2010-05-19 11:10:00,14.21,14.21,14.12,14.15,222600.0,14.21,14.21,14.12,14.15,222600.0
2010-05-19 11:15:00,14.14,14.21,14.09,14.1,258300.0,14.14,14.21,14.09,14.1,258300.0
2010-05-19 11:20:00,14.1,14.1,14.01,14.04,342300.0,14.1,14.1,14.01,14.04,342300.0
2010-05-19 11:25:00,14.03,14.14,14.03,14.07,343700.0,14.03,14.14,14.03,14.07,343700.0
2010-05-19 11:30:00,14.07,14.17,14.01,14.16,325500.0,14.07,14.17,14.01,14.16,325500.0
2010-05-19 11:35:00,14.16,14.17,14.07,14.09,139300.0,14.16,14.17,14.07,14.09,139300.0
2010-05-19 11:40:00,14.09,14.1,14.02,14.02,152600.0,14.09,14.1,14.02,14.02,152600.0
2010-05-19 11:45:00,14.02,14.1,13.96,13.98,466900.0,14.02,14.1,13.96,13.98,466900.0
2010-05-19 11:50:00,13.97,14.02,13.94,13.94,387100.0,13.97,14.02,13.94,13.94,387100.0
2010-05-19 11:55:00,13.94,14.09,13.94,14.09,378000.0,13.94,14.09,13.94,14.09,378000.0
2010-05-19 12:00:00,14.07,14.18,14.04,14.15,343000.0,14.07,14.18,14.04,14.15,343000.0
2010-05-19 12:05:00,14.17,14.18,14.09,14.09,137200.0,14.17,14.18,14.09,14.09,137200.0
2010-05-19 12:10:00,14.09,14.18,14.09,14.11,154000.0,14.09,14.18,14.09,14.11,154000.0
2010-05-19 12:15:00,14.11,14.13,14.08,14.11,88200.0,14.11,14.13,14.08,14.11,88200.0
2010-05-19 12:20:00,14.12,14.21,14.09,14.19,116200.0,14.12,14.21,14.09,14.19,116200.0
2010-05-19 12:25:00,14.19,14.3,14.17,14.24,230300.0,14.19,14.3,14.17,14.24,230300.0
2010-05-19 12:30:00,14.22,14.22,14.13,14.16,123900.0,14.22,14.22,14.13,14.16,123900.0
2010-05-19 12:35:00,14.17,14.27,14.16,14.22,112700.0,14.17,14.27,14.16,14.22,112700.0
2010-05-19 12:40:00,14.23,14.23,14.15,14.18,81200.0,14.23,14.23,14.15,14.18,81200.0
2010-05-19 12:45:00,14.21,14.22,14.1,14.1,78400.0,14.21,14.22,14.1,14.1,78400.0
2010-05-19 12:50:00,14.11,14.22,14.1,14.22,60900.0,14.11,14.22,14.1,14.22,60900.0
2010-05-19 12:55:00,14.21,14.3,14.18,14.3,133000.0,14.21,14.3,14.18,14.3,133000.0
2010-05-19 13:00:00,14.3,14.31,14.23,14.24,229600.0,14.3,14.31,14.23,14.24,229600.0
2010-05-19 13:05:00,14.23,14.27,14.2,14.27,83300.0,14.23,14.27,14.2,14.27,83300.0
2010-05-19 13:10:00,14.27,14.29,14.26,14.27,90300.0,14.27,14.29,14.26,14.27,90300.0
2010-05-19 13:15:00,14.28,14.31,14.24,14.28,156100.0,14.28,14.31,14.24,14.28,156100.0
2010-05-19 13:20:00,14.27,14.4,14.25,14.34,224000.0,14.27,14.4,14.25,14.34,224000.0
2010-05-19 13:25:00,14.35,14.35,14.24,14.24,161000.0,14.35,14.35,14.24,14.24,161000.0
2010-05-19 13:30:00,14.25,14.3,14.22,14.29,135100.0,14.25,14.3,14.22,14.29,135100.0
2010-05-19 13:35:00,14.3,14.35,14.25,14.34,133700.0,14.3,14.35,14.25,14.34,133700.0
2010-05-19 13:40:00,14.33,14.39,14.3,14.38,110600.0,14.33,14.39,14.3,14.38,110600.0
2010-05-19 13:45:00,14.39,14.42,14.34,14.41,119000.0,14.39,14.42,14.34,14.41,119000.0
2010-05-19 13:50:00,14.41,14.41,14.37,14.38,101500.0,14.41,14.41,14.37,14.38,101500.0
2010-05-19 13:55:00,14.39,14.39,14.35,14.37,143500.0,14.39,14.39,14.35,14.37,143500.0
2010-05-19 14:00:00,14.39,14.46,14.37,14.4,202300.0,14.39,14.46,14.37,14.4,202300.0
2010-05-19 14:05:00,14.42,14.49,14.42,14.44,157500.0,14.42,14.49,14.42,14.44,157500.0
2010-05-19 14:10:00,14.44,14.44,14.33,14.35,200200.0,14.44,14.44,14.33,14.35,200200.0
2010-05-19 14:15:00,14.38,14.39,14.29,14.29,99400.0,14.38,14.39,14.29,14.29,99400.0
2010-05-19 14:20:00,14.28,14.31,14.21,14.21,136500.0,14.28,14.31,14.21,14.21,136500.0
2010-05-19 14:25:00,14.21,14.35,14.21,14.35,191800.0,14.21,14.35,14.21,14.35,191800.0
2010-05-19 14:30:00,14.34,14.36,14.28,14.28,91700.0,14.34,14.36,14.28,14.28,91700.0
2010-05-19 14:35:00,14.29,14.36,14.28,14.29,102200.0,14.29,14.36,14.28,14.29,102200.0
2010-05-19 14:40:00,14.29,14.41,14.29,14.34,94500.0,14.29,14.41,14.29,14.34,94500.0
2010-05-19 14:45:00,14.34,14.43,14.34,14.4,150500.0,14.34,14.43,14.34,14.4,150500.0
2010-05-19 14:50:00,14.41,14.44,14.37,14.41,66500.0,14.41,14.44,14.37,14.41,66500.0
2010-05-19 14:55:00,14.41,14.42,14.36,14.38,35000.0,14.41,14.42,14.36,14.38,35000.0
2010-05-19 15:00:00,14.39,14.42,14.34,14.34,88900.0,14.39,14.42,14.34,14.34,88900.0
2010-05-19 15:05:00,14.34,14.34,14.26,14.28,190400.0,14.34,14.34,14.26,14.28,190400.0
2010-05-19 15:10:00,14.26,14.29,14.24,14.26,84000.0,14.26,14.29,14.24,14.26,84000.0
2010-05-19 15:15:00,14.27,14.38,14.27,14.35,152600.0,14.27,14.38,14.27,14.35,152600.0
2010-05-19 15:20:00,14.35,14.38,14.28,14.29,130900.0,14.35,14.38,14.28,14.29,130900.0
2010-05-19 15:25:00,14.29,14.38,14.28,14.37,97300.0,14.29,14.38,14.28,14.37,97300.0
2010-05-19 15:30:00,14.37,14.39,14.32,14.35,207900.0,14.37,14.39,14.32,14.35,207900.0
2010-05-19 15:35:00,14.35,14.42,14.32,14.4,253400.0,14.35,14.42,14.32,14.4,253400.0
2010-05-19 15:40:00,14.41,14.42,14.37,14.41,311500.0,14.41,14.42,14.37,14.41,311500.0
2010-05-19 15:45:00,14.41,14.42,14.37,14.37,264600.0,14.41,14.42,14.37,14.37,264600.0
2010-05-19 15:50:00,14.38,14.42,14.37,14.38,396900.0,14.38,14.42,14.37,14.38,396900.0
2010-05-19 15:55:00,14.38,14.39,14.34,14.37,537600.0,14.38,14.39,14.34,14.37,537600.0
2010-05-20 09:30:00,13.82,14.0,13.79,13.87,903700.0,13.82,14.0,13.79,13.87,903700.0
2010-05-20 09:35:00,13.86,13.91,13.71,13.89,842800.0,13.86,13.91,13.71,13.89,842800.0
2010-05-20 09:40:00,13.89,13.89,13.74,13.81,596400.0,13.89,13.89,13.74,13.81,596400.0
2010-05-20 09:45:00,13.8,13.86,13.72,13.83,480200.0,13.8,13.86,13.72,13.83,480200.0
2010-05-20 09:50:00,13.83,13.93,13.79,13.8,588700.0,13.83,13.93,13.79,13.8,588700.0
2010-05-20 09:55:00,13.81,13.89,13.72,13.78,466900.0,13.81,13.89,13.72,13.78,466900.0
2010-05-20 10:00:00,13.77,13.85,13.73,13.74,273700.0,13.77,13.85,13.73,13.74,273700.0
2010-05-20 10:05:00,13.74,13.8,13.72,13.74,676200.0,13.74,13.8,13.72,13.74,676200.0
2010-05-20 10:10:00,13.73,13.74,13.6,13.6,927500.0,13.73,13.74,13.6,13.6,927500.0
2010-05-20 10:15:00,13.6,13.64,13.57,13.59,767900.0,13.6,13.64,13.57,13.59,767900.0
2010-05-20 10:20:00,13.58,13.59,13.45,13.48,917700.0,13.58,13.59,13.45,13.48,917700.0
2010-05-20 10:25:00,13.47,13.62,13.43,13.61,531300.0,13.47,13.62,13.43,13.61,531300.0
2010-05-20 10:30:00,13.59,13.64,13.57,13.59,443100.0,13.59,13.64,13.57,13.59,443100.0
2010-05-20 10:35:00,13.59,13.59,13.52,13.54,294000.0,13.59,13.59,13.52,13.54,294000.0
2010-05-20 10:40:00,13.54,13.58,13.52,13.58,443100.0,13.54,13.58,13.52,13.58,443100.0
2010-05-20 10:45:00,13.58,13.7,13.57,13.63,350000.0,13.58,13.7,13.57,13.63,350000.0
2010-05-20 10:50:00,13.62,13.74,13.61,13.71,382200.0,13.62,13.74,13.61,13.71,382200.0
2010-05-20 10:55:00,13.72,13.73,13.68,13.68,214900.0,13.72,13.73,13.68,13.68,214900.0
2010-05-20 11:00:00,13.68,13.78,13.67,13.69,319200.0,13.68,13.78,13.67,13.69,319200.0
2010-05-20 11:05:00,13.69,13.81,13.69,13.77,238700.0,13.69,13.81,13.69,13.77,238700.0
2010-05-20 11:10:00,13.78,13.79,13.69,13.72,165200.0,13.78,13.79,13.69,13.72,165200.0
2010-05-20 11:15:00,13.72,13.75,13.67,13.73,215600.0,13.72,13.75,13.67,13.73,215600.0
2010-05-20 11:20:00,13.73,13.77,13.69,13.74,70000.0,13.73,13.77,13.69,13.74,70000.0
2010-05-20 11:25:00,13.75,13.81,13.71,13.8,118300.0,13.75,13.81,13.71,13.8,118300.0
2010-05-20 11:30:00,13.81,13.87,13.79,13.86,373100.0,13.81,13.87,13.79,13.86,373100.0
2010-05-20 11:35:00,13.86,13.89,13.81,13.87,233100.0,13.86,13.89,13.81,13.87,233100.0
2010-05-20 11:40:00,13.86,13.86,13.82,13.85,172200.0,13.86,13.86,13.82,13.85,172200.0
2010-05-20 11:45:00,13.84,13.91,13.84,13.89,142100.0,13.84,13.91,13.84,13.89,142100.0
2010-05-20 11:50:00,13.89,13.92,13.87,13.92,296800.0,13.89,13.92,13.87,13.92,296800.0
2010-05-20 11:55:00,13.93,13.93,13.82,13.88,212100.0,13.93,13.93,13.82,13.88,212100.0
2010-05-20 12:00:00,13.88,13.89,13.78,13.79,282800.0,13.88,13.89,13.78,13.79,282800.0
2010-05-20 12:05:00,13.79,13.86,13.78,13.83,111300.0,13.79,13.86,13.78,13.83,111300.0
2010-05-20 12:10:00,13.82,13.82,13.74,13.74,136500.0,13.82,13.82,13.74,13.74,136500.0
2010-05-20 12:15:00,13.75,13.75,13.69,13.72,307300.0,13.75,13.75,13.69,13.72,307300.0
2010-05-20 12:20:00,13.73,13.74,13.65,13.65,82600.0,13.73,13.74,13.65,13.65,82600.0
2010-05-20 12:25:00,13.65,13.72,13.65,13.68,116200.0,13.65,13.72,13.65,13.68,116200.0
2010-05-20 12:30:00,13.67,13.71,13.64,13.64,175000.0,13.67,13.71,13.64,13.64,175000.0
2010-05-20 12:35:00,13.64,13.71,13.64,13.68,129500.0,13.64,13.71,13.64,13.68,129500.0
2010-05-20 12:40:00,13.67,13.76,13.64,13.66,571200.0,13.67,13.76,13.64,13.66,571200.0
2010-05-20 12:45:00,13.67,13.67,13.56,13.57,520800.0,13.67,13.67,13.56,13.57,520800.0
2010-05-20 12:50:00,13.56,13.56,13.43,13.43,528500.0,13.56,13.56,13.43,13.43,528500.0
2010-05-20 12:55:00,13.43,13.44,13.32,13.34,737100.0,13.43,13.44,13.32,13.34,737100.0
2010-05-20 13:00:00,13.34,13.37,13.28,13.37,812000.0,13.34,13.37,13.28,13.37,812000.0
2010-05-20 13:05:00,13.36,13.42,13.36,13.41,311500.0,13.36,13.42,13.36,13.41,311500.0
2010-05-20 13:10:00,13.42,13.5,13.4,13.46,549500.0,13.42,13.5,13.4,13.46,549500.0
2010-05-20 13:15:00,13.45,13.52,13.43,13.52,128100.0,13.45,13.52,13.43,13.52,128100.0
2010-05-20 13:20:00,13.52,13.62,13.5,13.56,312200.0,13.52,13.62,13.5,13.56,312200.0
2010-05-20 13:25:00,13.56,13.69,13.56,13.64,306600.0,13.56,13.69,13.56,13.64,306600.0
2010-05-20 13:30:00,13.64,13.71,13.61,13.62,223300.0,13.64,13.71,13.61,13.62,223300.0
2010-05-20 13:35:00,13.62,13.66,13.5,13.5,252700.0,13.62,13.66,13.5,13.5,252700.0
2010-05-20 13:40:00,13.52,13.64,13.52,13.63,97300.0,13.52,13.64,13.52,13.63,97300.0
2010-05-20 13:45:00,13.64,13.69,13.63,13.67,363300.0,13.64,13.69,13.63,13.67,363300.0
2010-05-20 13:50:00,13.67,13.69,13.64,13.65,119000.0,13.67,13.69,13.64,13.65,119000.0
2010-05-20 13:55:00,13.65,13.66,13.59,13.63,231000.0,13.65,13.66,13.59,13.63,231000.0
2010-05-20 14:00:00,13.63,13.63,13.5,13.52,153300.0,13.63,13.63,13.5,13.52,153300.0
2010-05-20 14:05:00,13.53,13.56,13.45,13.56,232400.0,13.53,13.56,13.45,13.56,232400.0
2010-05-20 14:10:00,13.55,13.67,13.55,13.67,127400.0,13.55,13.67,13.55,13.67,127400.0
2010-05-20 14:15:00,13.66,13.77,13.63,13.74,361900.0,13.66,13.77,13.63,13.74,361900.0
2010-05-20 14:20:00,13.74,13.86,13.71,13.84,343000.0,13.74,13.86,13.71,13.84,343000.0
2010-05-20 14:25:00,13.84,13.84,13.74,13.82,252700.0,13.84,13.84,13.74,13.82,252700.0
2010-05-20 14:30:00,13.81,13.89,13.77,13.84,248500.0,13.81,13.89,13.77,13.84,248500.0
2010-05-20 14:35:00,13.84,13.87,13.79,13.84,144200.0,13.84,13.87,13.79,13.84,144200.0
2010-05-20 14:40:00,13.84,13.93,13.79,13.85,357000.0,13.84,13.93,13.79,13.85,357000.0
2010-05-20 14:45:00,13.85,13.88,13.79,13.83,148400.0,13.85,13.88,13.79,13.83,148400.0
2010-05-20 14:50:00,13.83,13.93,13.82,13.91,207200.0,13.83,13.93,13.82,13.91,207200.0
2010-05-20 14:55:00,13.93,13.95,13.82,13.86,300300.0,13.93,13.95,13.82,13.86,300300.0
2010-05-20 15:00:00,13.86,13.91,13.84,13.9,198800.0,13.86,13.91,13.84,13.9,198800.0
2010-05-20 15:05:00,13.89,13.91,13.82,13.86,289100.0,13.89,13.91,13.82,13.86,289100.0
2010-05-20 15:10:00,13.86,13.87,13.82,13.86,206500.0,13.86,13.87,13.82,13.86,206500.0
2010-05-20 15:15:00,13.87,13.91,13.82,13.87,291200.0,13.87,13.91,13.82,13.87,291200.0
2010-05-20 15:20:00,13.85,13.89,13.83,13.88,226100.0,13.85,13.89,13.83,13.88,226100.0
2010-05-20 15:25:00,13.87,13.89,13.83,13.85,167300.0,13.87,13.89,13.83,13.85,167300.0
2010-05-20 15:30:00,13.85,13.89,13.84,13.88,233800.0,13.85,13.89,13.84,13.88,233800.0
2010-05-20 15:35:00,13.88,13.88,13.78,13.8,329000.0,13.88,13.88,13.78,13.8,329000.0
2010-05-20 15:40:00,13.82,13.82,13.72,13.72,468300.0,13.82,13.82,13.72,13.72,468300.0
2010-05-20 15:45:00,13.73,13.73,13.59,13.67,970200.0,13.73,13.73,13.59,13.67,970200.0
2010-05-20 15:50:00,13.67,13.68,13.57,13.58,830200.0,13.67,13.68,13.57,13.58,830200.0
2010-05-20 15:55:00,13.58,13.59,13.53,13.54,924700.0,13.58,13.59,13.53,13.54,924700.0
2010-05-21 09:30:00,13.06,13.14,12.97,13.1,1316700.0,13.06,13.14,12.97,13.1,1316700.0
2010-05-21 09:35:00,13.1,13.4,13.08,13.35,882000.0,13.1,13.4,13.08,13.35,882000.0
2010-05-21 09:40:00,13.36,13.54,13.35,13.48,798000.0,13.36,13.54,13.35,13.48,798000.0
2010-05-21 09:45:00,13.5,13.63,13.46,13.52,798000.0,13.5,13.63,13.46,13.52,798000.0
2010-05-21 09:50:00,13.5,13.56,13.46,13.51,704200.0,13.5,13.56,13.46,13.51,704200.0
2010-05-21 09:55:00,13.52,13.79,13.48,13.58,739200.0,13.52,13.79,13.48,13.58,739200.0
2010-05-21 10:00:00,13.58,13.76,13.51,13.71,471100.0,13.58,13.76,13.51,13.71,471100.0
2010-05-21 10:05:00,13.71,13.89,13.71,13.78,662900.0,13.71,13.89,13.71,13.78,662900.0
2010-05-21 10:10:00,13.78,13.87,13.67,13.83,548800.0,13.78,13.87,13.67,13.83,548800.0
2010-05-21 10:15:00,13.83,13.87,13.73,13.77,423500.0,13.83,13.87,13.73,13.77,423500.0
2010-05-21 10:20:00,13.77,13.78,13.59,13.6,217700.0,13.77,13.78,13.59,13.6,217700.0
2010-05-21 10:25:00,13.6,13.7,13.57,13.62,228200.0,13.6,13.7,13.57,13.62,228200.0
2010-05-21 10:30:00,13.62,13.67,13.55,13.62,448700.0,13.62,13.67,13.55,13.62,448700.0
2010-05-21 10:35:00,13.62,13.75,13.62,13.73,194600.0,13.62,13.75,13.62,13.73,194600.0
2010-05-21 10:40:00,13.74,13.82,13.72,13.72,405300.0,13.74,13.82,13.72,13.72,405300.0
2010-05-21 10:45:00,13.73,13.81,13.69,13.71,273000.0,13.73,13.81,13.69,13.71,273000.0
2010-05-21 10:50:00,13.72,13.75,13.66,13.71,116200.0,13.72,13.75,13.66,13.71,116200.0
2010-05-21 10:55:00,13.7,13.8,13.67,13.74,141400.0,13.7,13.8,13.67,13.74,141400.0
2010-05-21 11:00:00,13.75,13.84,13.75,13.81,184800.0,13.75,13.84,13.75,13.81,184800.0
2010-05-21 11:05:00,13.81,13.84,13.76,13.76,193200.0,13.81,13.84,13.76,13.76,193200.0
2010-05-21 11:10:00,13.78,13.78,13.74,13.78,119000.0,13.78,13.78,13.74,13.78,119000.0
2010-05-21 11:15:00,13.79,13.83,13.76,13.83,223300.0,13.79,13.83,13.76,13.83,223300.0
2010-05-21 11:20:00,13.83,14.02,13.81,14.02,900200.0,13.83,14.02,13.81,14.02,900200.0
2010-05-21 11:25:00,14.01,14.03,13.93,13.98,338800.0,14.01,14.03,13.93,13.98,338800.0
2010-05-21 11:30:00,13.98,14.0,13.94,14.0,247800.0,13.98,14.0,13.94,14.0,247800.0
2010-05-21 11:35:00,13.99,14.1,13.96,14.1,637700.0,13.99,14.1,13.96,14.1,637700.0
2010-05-21 11:40:00,14.1,14.18,14.07,14.17,666400.0,14.1,14.18,14.07,14.17,666400.0
2010-05-21 11:45:00,14.18,14.25,14.14,14.16,491400.0,14.18,14.25,14.14,14.16,491400.0
2010-05-21 11:50:00,14.17,14.27,14.16,14.18,601300.0,14.17,14.27,14.16,14.18,601300.0
2010-05-21 11:55:00,14.17,14.2,14.12,14.12,436800.0,14.17,14.2,14.12,14.12,436800.0
2010-05-21 12:00:00,14.13,14.15,14.05,14.1,378700.0,14.13,14.15,14.05,14.1,378700.0
2010-05-21 12:05:00,14.1,14.16,14.1,14.15,267400.0,14.1,14.16,14.1,14.15,267400.0
2010-05-21 12:10:00,14.15,14.16,14.07,14.13,294700.0,14.15,14.16,14.07,14.13,294700.0
2010-05-21 12:15:00,14.13,14.23,14.11,14.2,435400.0,14.13,14.23,14.11,14.2,435400.0
2010-05-21 12:20:00,14.2,14.25,14.19,14.22,354900.0,14.2,14.25,14.19,14.22,354900.0
2010-05-21 12:25:00,14.22,14.28,14.21,14.25,596400.0,14.22,14.28,14.21,14.25,596400.0
2010-05-21 12:30:00,14.25,14.26,14.15,14.17,220500.0,14.25,14.26,14.15,14.17,220500.0
2010-05-21 12:35:00,14.15,14.27,14.15,14.26,213500.0,14.15,14.27,14.15,14.26,213500.0
2010-05-21 12:40:00,14.26,14.28,14.22,14.25,233100.0,14.26,14.28,14.22,14.25,233100.0
2010-05-21 12:45:00,14.25,14.25,14.12,14.13,457100.0,14.25,14.25,14.12,14.13,457100.0
2010-05-21 12:50:00,14.12,14.24,14.12,14.23,217700.0,14.12,14.24,14.12,14.23,217700.0
2010-05-21 12:55:00,14.23,14.24,14.19,14.22,184100.0,14.23,14.24,14.19,14.22,184100.0
2010-05-21 13:00:00,14.22,14.22,14.13,14.17,479500.0,14.22,14.22,14.13,14.17,479500.0
2010-05-21 13:05:00,14.17,14.21,14.15,14.19,171500.0,14.17,14.21,14.15,14.19,171500.0
2010-05-21 13:10:00,14.19,14.21,14.17,14.19,113400.0,14.19,14.21,14.17,14.19,113400.0
2010-05-21 13:15:00,14.19,14.21,14.16,14.17,198800.0,14.19,14.21,14.16,14.17,198800.0
2010-05-21 13:20:00,14.17,14.18,14.09,14.11,416500.0,14.17,14.18,14.09,14.11,416500.0
2010-05-21 13:25:00,14.11,14.16,14.03,14.05,447300.0,14.11,14.16,14.03,14.05,447300.0
2010-05-21 13:30:00,14.08,14.18,14.08,14.16,176400.0,14.08,14.18,14.08,14.16,176400.0
2010-05-21 13:35:00,14.17,14.18,14.13,14.16,249200.0,14.17,14.18,14.13,14.16,249200.0
2010-05-21 13:40:00,14.16,14.18,14.14,14.17,130900.0,14.16,14.18,14.14,14.17,130900.0
2010-05-21 13:45:00,14.18,14.24,14.18,14.22,230300.0,14.18,14.24,14.18,14.22,230300.0
2010-05-21 13:50:00,14.22,14.24,14.2,14.24,205800.0,14.22,14.24,14.2,14.24,205800.0
2010-05-21 13:55:00,14.23,14.24,14.2,14.23,176400.0,14.23,14.24,14.2,14.23,176400.0
2010-05-21 14:00:00,14.24,14.28,14.18,14.19,219800.0,14.24,14.28,14.18,14.19,219800.0
2010-05-21 14:05:00,14.18,14.21,14.14,14.19,244300.0,14.18,14.21,14.14,14.19,244300.0
2010-05-21 14:10:00,14.18,14.21,14.17,14.18,109200.0,14.18,14.21,14.17,14.18,109200.0
2010-05-21 14:15:00,14.18,14.2,14.12,14.16,300300.0,14.18,14.2,14.12,14.16,300300.0
2010-05-21 14:20:00,14.16,14.21,14.14,14.2,255500.0,14.16,14.21,14.14,14.2,255500.0
2010-05-21 14:25:00,14.2,14.23,14.18,14.23,167300.0,14.2,14.23,14.18,14.23,167300.0
2010-05-21 14:30:00,14.22,14.26,14.2,14.21,224700.0,14.22,14.26,14.2,14.21,224700.0
2010-05-21 14:35:00,14.21,14.22,14.14,14.17,443800.0,14.21,14.22,14.14,14.17,443800.0
2010-05-21 14:40:00,14.17,14.21,14.15,14.18,156800.0,14.17,14.21,14.15,14.18,156800.0
2010-05-21 14:45:00,14.18,14.18,14.09,14.16,338100.0,14.18,14.18,14.09,14.16,338100.0
2010-05-21 14:50:00,14.16,14.16,14.02,14.02,327600.0,14.16,14.16,14.02,14.02,327600.0
2010-05-21 14:55:00,14.04,14.1,13.98,14.07,423500.0,14.04,14.1,13.98,14.07,423500.0
2010-05-21 15:00:00,14.08,14.14,14.05,14.08,242900.0,14.08,14.14,14.05,14.08,242900.0
2010-05-21 15:05:00,14.09,14.13,14.07,14.08,152600.0,14.09,14.13,14.07,14.08,152600.0
2010-05-21 15:10:00,14.08,14.11,14.04,14.05,161700.0,14.08,14.11,14.04,14.05,161700.0
2010-05-21 15:15:00,14.05,14.07,14.0,14.0,259000.0,14.05,14.07,14.0,14.0,259000.0
2010-05-21 15:20:00,14.0,14.11,13.99,14.08,506800.0,14.0,14.11,13.99,14.08,506800.0
2010-05-21 15:25:00,14.08,14.08,14.02,14.04,408800.0,14.08,14.08,14.02,14.04,408800.0
2010-05-21 15:30:00,14.04,14.07,14.01,14.05,239400.0,14.04,14.07,14.01,14.05,239400.0
2010-05-21 15:35:00,14.06,14.08,14.0,14.02,472500.0,14.06,14.08,14.0,14.02,472500.0
2010-05-21 15:40:00,14.01,14.12,14.0,14.09,447300.0,14.01,14.12,14.0,14.09,447300.0
2010-05-21 15:45:00,14.09,14.17,14.09,14.13,564200.0,14.09,14.17,14.09,14.13,564200.0
2010-05-21 15:50:00,14.14,14.25,14.12,14.22,690900.0,14.14,14.25,14.12,14.22,690900.0
2010-05-21 15:55:00,14.23,14.24,14.21,14.21,570500.0,14.23,14.24,14.21,14.21,570500.0
2010-05-24 09:30:00,14.48,14.72,14.31,14.7,894600.0,14.48,14.72,14.31,14.7,894600.0
2010-05-24 09:35:00,14.7,14.76,14.5,14.51,698600.0,14.7,14.76,14.5,14.51,698600.0
2010-05-24 09:40:00,14.55,14.62,14.34,14.34,681100.0,14.55,14.62,14.34,14.34,681100.0
2010-05-24 09:45:00,14.34,14.43,14.29,14.43,658000.0,14.34,14.43,14.29,14.43,658000.0
2010-05-24 09:50:00,14.43,14.56,14.42,14.46,562100.0,14.43,14.56,14.42,14.46,562100.0
2010-05-24 09:55:00,14.47,14.56,14.4,14.5,330400.0,14.47,14.56,14.4,14.5,330400.0
2010-05-24 10:00:00,14.49,14.64,14.48,14.54,426300.0,14.49,14.64,14.48,14.54,426300.0
2010-05-24 10:05:00,14.55,14.69,14.55,14.67,520800.0,14.55,14.69,14.55,14.67,520800.0
2010-05-24 10:10:00,14.67,14.71,14.61,14.71,352100.0,14.67,14.71,14.61,14.71,352100.0
2010-05-24 10:15:00,14.69,14.74,14.67,14.74,345800.0,14.69,14.74,14.67,14.74,345800.0
2010-05-24 10:20:00,14.74,14.88,14.71,14.85,767200.0,14.74,14.88,14.71,14.85,767200.0
2010-05-24 10:25:00,14.86,14.91,14.77,14.78,644000.0,14.86,14.91,14.77,14.78,644000.0
2010-05-24 10:30:00,14.79,14.85,14.75,14.85,465500.0,14.79,14.85,14.75,14.85,465500.0
2010-05-24 10:35:00,14.84,14.89,14.84,14.84,165900.0,14.84,14.89,14.84,14.84,165900.0
2010-05-24 10:40:00,14.85,14.85,14.72,14.72,178500.0,14.85,14.85,14.72,14.72,178500.0
2010-05-24 10:45:00,14.72,14.75,14.68,14.7,248500.0,14.72,14.75,14.68,14.7,248500.0
2010-05-24 10:50:00,14.69,14.72,14.69,14.7,207200.0,14.69,14.72,14.69,14.7,207200.0
2010-05-24 10:55:00,14.7,14.71,14.69,14.69,169400.0,14.7,14.71,14.69,14.69,169400.0
2010-05-24 11:00:00,14.7,14.7,14.61,14.69,202300.0,14.7,14.7,14.61,14.69,202300.0
2010-05-24 11:05:00,14.69,14.75,14.66,14.67,170100.0,14.69,14.75,14.66,14.67,170100.0
2010-05-24 11:10:00,14.67,14.72,14.66,14.67,97300.0,14.67,14.72,14.66,14.67,97300.0
2010-05-24 11:15:00,14.67,14.67,14.59,14.65,222600.0,14.67,14.67,14.59,14.65,222600.0
2010-05-24 11:20:00,14.65,14.66,14.62,14.64,91000.0,14.65,14.66,14.62,14.64,91000.0
2010-05-24 11:25:00,14.65,14.65,14.6,14.64,80500.0,14.65,14.65,14.6,14.64,80500.0
2010-05-24 11:30:00,14.65,14.67,14.62,14.67,64400.0,14.65,14.67,14.62,14.67,64400.0
2010-05-24 11:35:00,14.67,14.74,14.67,14.7,169400.0,14.67,14.74,14.67,14.7,169400.0
2010-05-24 11:40:00,14.71,14.72,14.66,14.71,117600.0,14.71,14.72,14.66,14.71,117600.0
2010-05-24 11:45:00,14.71,14.74,14.69,14.73,91700.0,14.71,14.74,14.69,14.73,91700.0
2010-05-24 11:50:00,14.72,14.73,14.67,14.71,92400.0,14.72,14.73,14.67,14.71,92400.0
2010-05-24 11:55:00,14.73,14.78,14.71,14.75,177100.0,14.73,14.78,14.71,14.75,177100.0
2010-05-24 12:00:00,14.74,14.77,14.74,14.76,82600.0,14.74,14.77,14.74,14.76,82600.0
2010-05-24 12:05:00,14.76,14.79,14.76,14.78,180600.0,14.76,14.79,14.76,14.78,180600.0
2010-05-24 12:10:00,14.78,14.82,14.76,14.8,170800.0,14.78,14.82,14.76,14.8,170800.0
2010-05-24 12:15:00,14.79,14.8,14.72,14.73,110600.0,14.79,14.8,14.72,14.73,110600.0
2010-05-24 12:20:00,14.72,14.75,14.7,14.72,128800.0,14.72,14.75,14.7,14.72,128800.0
2010-05-24 12:25:00,14.71,14.74,14.71,14.72,23800.0,14.71,14.74,14.71,14.72,23800.0
2010-05-24 12:30:00,14.74,14.82,14.74,14.78,128800.0,14.74,14.82,14.74,14.78,128800.0
2010-05-24 12:35:00,14.76,14.76,14.73,14.74,118300.0,14.76,14.76,14.73,14.74,118300.0
2010-05-24 12:40:00,14.72,14.75,14.67,14.69,193900.0,14.72,14.75,14.67,14.69,193900.0
2010-05-24 12:45:00,14.69,14.7,14.67,14.67,99400.0,14.69,14.7,14.67,14.67,99400.0
2010-05-24 12:50:00,14.68,14.75,14.67,14.7,165900.0,14.68,14.75,14.67,14.7,165900.0
2010-05-24 12:55:00,14.69,14.71,14.69,14.69,53900.0,14.69,14.71,14.69,14.69,53900.0
2010-05-24 13:00:00,14.69,14.74,14.69,14.7,111300.0,14.69,14.74,14.69,14.7,111300.0
2010-05-24 13:05:00,14.69,14.69,14.65,14.67,107800.0,14.69,14.69,14.65,14.67,107800.0
2010-05-24 13:10:00,14.66,14.76,14.66,14.73,157500.0,14.66,14.76,14.66,14.73,157500.0
2010-05-24 13:15:00,14.73,14.74,14.69,14.7,133000.0,14.73,14.74,14.69,14.7,133000.0
2010-05-24 13:20:00,14.7,14.7,14.68,14.69,80500.0,14.7,14.7,14.68,14.69,80500.0
2010-05-24 13:25:00,14.69,14.72,14.67,14.69,112000.0,14.69,14.72,14.67,14.69,112000.0
2010-05-24 13:30:00,14.69,14.7,14.68,14.69,80500.0,14.69,14.7,14.68,14.69,80500.0
2010-05-24 13:35:00,14.68,14.71,14.67,14.69,110600.0,14.68,14.71,14.67,14.69,110600.0
2010-05-24 13:40:00,14.69,14.72,14.68,14.69,65100.0,14.69,14.72,14.68,14.69,65100.0
2010-05-24 13:45:00,14.68,14.71,14.65,14.68,118300.0,14.68,14.71,14.65,14.68,118300.0
2010-05-24 13:50:00,14.67,14.71,14.67,14.7,186200.0,14.67,14.71,14.67,14.7,186200.0
2010-05-24 13:55:00,14.7,14.74,14.69,14.73,145600.0,14.7,14.74,14.69,14.73,145600.0
2010-05-24 14:00:00,14.72,14.73,14.71,14.72,84000.0,14.72,14.73,14.71,14.72,84000.0
2010-05-24 14:05:00,14.72,14.72,14.61,14.65,264600.0,14.72,14.72,14.61,14.65,264600.0
2010-05-24 14:10:00,14.65,14.74,14.64,14.7,238000.0,14.65,14.74,14.64,14.7,238000.0
2010-05-24 14:15:00,14.7,14.72,14.68,14.68,83300.0,14.7,14.72,14.68,14.68,83300.0
2010-05-24 14:20:00,14.68,14.68,14.63,14.68,117600.0,14.68,14.68,14.63,14.68,117600.0
2010-05-24 14:25:00,14.67,14.69,14.64,14.68,88900.0,14.67,14.69,14.64,14.68,88900.0
2010-05-24 14:30:00,14.68,14.73,14.63,14.71,111300.0,14.68,14.73,14.63,14.71,111300.0
2010-05-24 14:35:00,14.71,14.72,14.66,14.67,77000.0,14.71,14.72,14.66,14.67,77000.0
2010-05-24 14:40:00,14.67,14.71,14.65,14.69,179900.0,14.67,14.71,14.65,14.69,179900.0
2010-05-24 14:45:00,14.68,14.69,14.63,14.66,131600.0,14.68,14.69,14.63,14.66,131600.0
2010-05-24 14:50:00,14.65,14.7,14.64,14.7,80500.0,14.65,14.7,14.64,14.7,80500.0
2010-05-24 14:55:00,14.7,14.71,14.65,14.67,56000.0,14.7,14.71,14.65,14.67,56000.0
2010-05-24 15:00:00,14.66,14.67,14.6,14.62,109200.0,14.66,14.67,14.6,14.62,109200.0
2010-05-24 15:05:00,14.62,14.63,14.52,14.52,301000.0,14.62,14.63,14.52,14.52,301000.0
2010-05-24 15:10:00,14.53,14.57,14.49,14.56,409500.0,14.53,14.57,14.49,14.56,409500.0
2010-05-24 15:15:00,14.56,14.58,14.53,14.54,118300.0,14.56,14.58,14.53,14.54,118300.0
2010-05-24 15:20:00,14.55,14.61,14.54,14.6,163800.0,14.55,14.61,14.54,14.6,163800.0
2010-05-24 15:25:00,14.59,14.6,14.58,14.59,82600.0,14.59,14.6,14.58,14.59,82600.0
2010-05-24 15:30:00,14.59,14.66,14.55,14.66,240800.0,14.59,14.66,14.55,14.66,240800.0
2010-05-24 15:35:00,14.65,14.66,14.61,14.64,178500.0,14.65,14.66,14.61,14.64,178500.0
2010-05-24 15:40:00,14.64,14.71,14.62,14.66,308000.0,14.64,14.71,14.62,14.66,308000.0
2010-05-24 15:45:00,14.66,14.66,14.55,14.58,357700.0,14.66,14.66,14.55,14.58,357700.0
2010-05-24 15:50:00,14.58,14.58,14.47,14.5,660100.0,14.58,14.58,14.47,14.5,660100.0
2010-05-24 15:55:00,14.5,14.52,14.47,14.52,595700.0,14.5,14.52,14.47,14.52,595700.0
2010-05-25 09:30:00,13.93,14.52,13.86,14.09,839300.0,13.93,14.52,13.86,14.09,839300.0
2010-05-25 09:35:00,14.09,14.09,13.95,13.96,411600.0,14.09,14.09,13.95,13.96,411600.0
2010-05-25 09:40:00,13.98,14.21,13.93,14.17,557200.0,13.98,14.21,13.93,14.17,557200.0
2010-05-25 09:45:00,14.19,14.28,14.1,14.18,450800.0,14.19,14.28,14.1,14.18,450800.0
2010-05-25 09:50:00,14.19,14.25,14.1,14.11,284900.0,14.19,14.25,14.1,14.11,284900.0
2010-05-25 09:55:00,14.1,14.19,14.06,14.08,179200.0,14.1,14.19,14.06,14.08,179200.0
2010-05-25 10:00:00,14.11,14.35,14.09,14.34,496300.0,14.11,14.35,14.09,14.34,496300.0
2010-05-25 10:05:00,14.34,14.39,14.22,14.25,347200.0,14.34,14.39,14.22,14.25,347200.0
2010-05-25 10:10:00,14.26,14.33,14.21,14.32,219100.0,14.26,14.33,14.21,14.32,219100.0
2010-05-25 10:15:00,14.33,14.4,14.31,14.34,305200.0,14.33,14.4,14.31,14.34,305200.0
2010-05-25 10:20:00,14.35,14.39,14.3,14.34,227500.0,14.35,14.39,14.3,14.34,227500.0
2010-05-25 10:25:00,14.35,14.37,14.27,14.3,130900.0,14.35,14.37,14.27,14.3,130900.0
2010-05-25 10:30:00,14.32,14.32,14.18,14.2,235200.0,14.32,14.32,14.18,14.2,235200.0
2010-05-25 10:35:00,14.19,14.29,14.19,14.19,182000.0,14.19,14.29,14.19,14.19,182000.0
2010-05-25 10:40:00,14.2,14.22,14.14,14.16,95200.0,14.2,14.22,14.14,14.16,95200.0
2010-05-25 10:45:00,14.15,14.17,14.11,14.14,193900.0,14.15,14.17,14.11,14.14,193900.0
2010-05-25 10:50:00,14.14,14.21,14.09,14.18,245000.0,14.14,14.21,14.09,14.18,245000.0
2010-05-25 10:55:00,14.18,14.27,14.18,14.24,87500.0,14.18,14.27,14.18,14.24,87500.0
2010-05-25 11:00:00,14.25,14.28,14.19,14.22,114100.0,14.25,14.28,14.19,14.22,114100.0
2010-05-25 11:05:00,14.21,14.31,14.21,14.24,200900.0,14.21,14.31,14.21,14.24,200900.0
2010-05-25 11:10:00,14.25,14.25,14.19,14.25,151900.0,14.25,14.25,14.19,14.25,151900.0
2010-05-25 11:15:00,14.24,14.29,14.24,14.25,116200.0,14.24,14.29,14.24,14.25,116200.0
2010-05-25 11:20:00,14.24,14.26,14.22,14.25,95900.0,14.24,14.26,14.22,14.25,95900.0
2010-05-25 11:25:00,14.25,14.31,14.24,14.29,118300.0,14.25,14.31,14.24,14.29,118300.0
2010-05-25 11:30:00,14.29,14.3,14.22,14.23,88900.0,14.29,14.3,14.22,14.23,88900.0
2010-05-25 11:35:00,14.22,14.27,14.2,14.27,139300.0,14.22,14.27,14.2,14.27,139300.0
2010-05-25 11:40:00,14.28,14.36,14.27,14.29,136500.0,14.28,14.36,14.27,14.29,136500.0
2010-05-25 11:45:00,14.3,14.35,14.29,14.33,144200.0,14.3,14.35,14.29,14.33,144200.0
2010-05-25 11:50:00,14.34,14.43,14.34,14.42,257600.0,14.34,14.43,14.34,14.42,257600.0
2010-05-25 11:55:00,14.42,14.53,14.42,14.51,382200.0,14.42,14.53,14.42,14.51,382200.0
2010-05-25 12:00:00,14.51,14.54,14.45,14.53,243600.0,14.51,14.54,14.45,14.53,243600.0
2010-05-25 12:05:00,14.52,14.53,14.41,14.42,168000.0,14.52,14.53,14.41,14.42,168000.0
2010-05-25 12:10:00,14.43,14.51,14.42,14.51,221900.0,14.43,14.51,14.42,14.51,221900.0
2010-05-25 12:15:00,14.5,14.53,14.44,14.45,200900.0,14.5,14.53,14.44,14.45,200900.0
2010-05-25 12:20:00,14.45,14.47,14.39,14.39,151900.0,14.45,14.47,14.39,14.39,151900.0
2010-05-25 12:25:00,14.4,14.42,14.35,14.38,329000.0,14.4,14.42,14.35,14.38,329000.0
2010-05-25 12:30:00,14.36,14.39,14.31,14.32,166600.0,14.36,14.39,14.31,14.32,166600.0
2010-05-25 12:35:00,14.33,14.39,14.32,14.39,105000.0,14.33,14.39,14.32,14.39,105000.0
2010-05-25 12:40:00,14.39,14.39,14.3,14.3,59500.0,14.39,14.39,14.3,14.3,59500.0
2010-05-25 12:45:00,14.32,14.41,14.32,14.41,88900.0,14.32,14.41,14.32,14.41,88900.0
2010-05-25 12:50:00,14.4,14.4,14.36,14.38,54600.0,14.4,14.4,14.36,14.38,54600.0
2010-05-25 12:55:00,14.36,14.41,14.36,14.4,80500.0,14.36,14.41,14.36,14.4,80500.0
2010-05-25 13:00:00,14.39,14.4,14.34,14.36,84700.0,14.39,14.4,14.34,14.36,84700.0
2010-05-25 13:05:00,14.37,14.37,14.29,14.29,132300.0,14.37,14.37,14.29,14.29,132300.0
2010-05-25 13:10:00,14.29,14.3,14.23,14.27,173600.0,14.29,14.3,14.23,14.27,173600.0
2010-05-25 13:15:00,14.27,14.29,14.25,14.27,63700.0,14.27,14.29,14.25,14.27,63700.0
2010-05-25 13:20:00,14.27,14.36,14.27,14.32,116200.0,14.27,14.36,14.27,14.32,116200.0
2010-05-25 13:25:00,14.31,14.33,14.3,14.33,68600.0,14.31,14.33,14.3,14.33,68600.0
2010-05-25 13:30:00,14.33,14.35,14.29,14.3,107800.0,14.33,14.35,14.29,14.3,107800.0
2010-05-25 13:35:00,14.31,14.33,14.26,14.28,183400.0,14.31,14.33,14.26,14.28,183400.0
2010-05-25 13:40:00,14.28,14.3,14.27,14.29,146300.0,14.28,14.3,14.27,14.29,146300.0
2010-05-25 13:45:00,14.3,14.32,14.29,14.3,451500.0,14.3,14.32,14.29,14.3,451500.0
2010-05-25 13:50:00,14.29,14.34,14.28,14.32,125300.0,14.29,14.34,14.28,14.32,125300.0
2010-05-25 13:55:00,14.32,14.33,14.29,14.33,39200.0,14.32,14.33,14.29,14.33,39200.0
2010-05-25 14:00:00,14.31,14.31,14.27,14.28,70700.0,14.31,14.31,14.27,14.28,70700.0
2010-05-25 14:05:00,14.28,14.36,14.28,14.3,185500.0,14.28,14.36,14.28,14.3,185500.0
2010-05-25 14:10:00,14.31,14.4,14.3,14.38,314300.0,14.31,14.4,14.3,14.38,314300.0
2010-05-25 14:15:00,14.38,14.42,14.35,14.41,152600.0,14.38,14.42,14.35,14.41,152600.0
2010-05-25 14:20:00,14.42,14.42,14.37,14.4,193900.0,14.42,14.42,14.37,14.4,193900.0
2010-05-25 14:25:00,14.4,14.48,14.4,14.43,288400.0,14.4,14.48,14.4,14.43,288400.0
2010-05-25 14:30:00,14.44,14.46,14.39,14.39,205800.0,14.44,14.46,14.39,14.39,205800.0
2010-05-25 14:35:00,14.4,14.45,14.39,14.4,149800.0,14.4,14.45,14.39,14.4,149800.0
2010-05-25 14:40:00,14.39,14.51,14.39,14.49,231000.0,14.39,14.51,14.39,14.49,231000.0
2010-05-25 14:45:00,14.49,14.74,14.46,14.71,976500.0,14.49,14.74,14.46,14.71,976500.0
2010-05-25 14:50:00,14.7,14.72,14.64,14.66,752500.0,14.7,14.72,14.64,14.66,752500.0
2010-05-25 14:55:00,14.66,14.67,14.57,14.6,606900.0,14.66,14.67,14.57,14.6,606900.0
2010-05-25 15:00:00,14.59,14.74,14.59,14.69,277200.0,14.59,14.74,14.59,14.69,277200.0
2010-05-25 15:05:00,14.68,14.78,14.68,14.74,389900.0,14.68,14.78,14.68,14.74,389900.0
2010-05-25 15:10:00,14.73,14.75,14.62,14.65,245000.0,14.73,14.75,14.62,14.65,245000.0
2010-05-25 15:15:00,14.64,14.7,14.62,14.68,190400.0,14.64,14.7,14.62,14.68,190400.0
2010-05-25 15:20:00,14.68,14.83,14.68,14.81,487900.0,14.68,14.83,14.68,14.81,487900.0
2010-05-25 15:25:00,14.82,14.83,14.76,14.8,266000.0,14.82,14.83,14.76,14.8,266000.0
2010-05-25 15:30:00,14.79,14.92,14.78,14.91,494900.0,14.79,14.92,14.78,14.91,494900.0
2010-05-25 15:35:00,14.9,14.93,14.83,14.85,474600.0,14.9,14.93,14.83,14.85,474600.0
2010-05-25 15:40:00,14.86,14.92,14.83,14.85,381500.0,14.86,14.92,14.83,14.85,381500.0
2010-05-25 15:45:00,14.85,14.91,14.81,14.91,518000.0,14.85,14.91,14.81,14.91,518000.0
2010-05-25 15:50:00,14.91,14.93,14.87,14.9,1194200.0,14.91,14.93,14.87,14.9,1194200.0
2010-05-25 15:55:00,14.9,15.0,14.9,15.0,1785000.0,14.9,15.0,14.9,15.0,1785000.0
2010-05-26 09:30:00,15.36,15.54,15.21,15.49,1631700.0,15.36,15.54,15.21,15.49,1631700.0
2010-05-26 09:35:00,15.46,15.48,15.34,15.47,618100.0,15.46,15.48,15.34,15.47,618100.0
2010-05-26 09:40:00,15.46,15.48,15.39,15.41,535500.0,15.46,15.48,15.39,15.41,535500.0
2010-05-26 09:45:00,15.41,15.44,15.35,15.4,541800.0,15.41,15.44,15.35,15.4,541800.0
2010-05-26 09:50:00,15.4,15.44,15.29,15.3,611800.0,15.4,15.44,15.29,15.3,611800.0
2010-05-26 09:55:00,15.31,15.5,15.29,15.5,485800.0,15.31,15.5,15.29,15.5,485800.0
2010-05-26 10:00:00,15.5,15.55,15.39,15.41,544600.0,15.5,15.55,15.39,15.41,544600.0
2010-05-26 10:05:00,15.41,15.49,15.34,15.4,422100.0,15.41,15.49,15.34,15.4,422100.0
2010-05-26 10:10:00,15.4,15.42,15.33,15.38,294000.0,15.4,15.42,15.33,15.38,294000.0
2010-05-26 10:15:00,15.39,15.43,15.37,15.39,153300.0,15.39,15.43,15.37,15.39,153300.0
2010-05-26 10:20:00,15.39,15.4,15.3,15.31,265300.0,15.39,15.4,15.3,15.31,265300.0
2010-05-26 10:25:00,15.31,15.31,15.21,15.24,588000.0,15.31,15.31,15.21,15.24,588000.0
2010-05-26 10:30:00,15.23,15.36,15.2,15.33,456400.0,15.23,15.36,15.2,15.33,456400.0
2010-05-26 10:35:00,15.34,15.38,15.28,15.35,336700.0,15.34,15.38,15.28,15.35,336700.0
2010-05-26 10:40:00,15.35,15.36,15.29,15.32,132300.0,15.35,15.36,15.29,15.32,132300.0
2010-05-26 10:45:00,15.33,15.37,15.32,15.32,149100.0,15.33,15.37,15.32,15.32,149100.0
2010-05-26 10:50:00,15.33,15.36,15.17,15.19,336000.0,15.33,15.36,15.17,15.19,336000.0
2010-05-26 10:55:00,15.18,15.23,15.17,15.22,169400.0,15.18,15.23,15.17,15.22,169400.0
2010-05-26 11:00:00,15.23,15.27,15.18,15.19,217700.0,15.23,15.27,15.18,15.19,217700.0
2010-05-26 11:05:00,15.19,15.34,15.16,15.32,390600.0,15.19,15.34,15.16,15.32,390600.0
2010-05-26 11:10:00,15.31,15.34,15.28,15.31,219100.0,15.31,15.34,15.28,15.31,219100.0
2010-05-26 11:15:00,15.31,15.31,15.15,15.24,446600.0,15.31,15.31,15.15,15.24,446600.0
2010-05-26 11:20:00,15.22,15.24,15.09,15.15,238700.0,15.22,15.24,15.09,15.15,238700.0
2010-05-26 11:25:00,15.15,15.18,15.05,15.09,266700.0,15.15,15.18,15.05,15.09,266700.0
2010-05-26 11:30:00,15.09,15.17,15.06,15.14,268800.0,15.09,15.17,15.06,15.14,268800.0
2010-05-26 11:35:00,15.13,15.24,15.11,15.18,277900.0,15.13,15.24,15.11,15.18,277900.0
2010-05-26 11:40:00,15.18,15.23,15.18,15.19,135100.0,15.18,15.23,15.18,15.19,135100.0
2010-05-26 11:45:00,15.18,15.19,15.02,15.07,308700.0,15.18,15.19,15.02,15.07,308700.0
2010-05-26 11:50:00,15.07,15.16,15.05,15.14,192500.0,15.07,15.16,15.05,15.14,192500.0
2010-05-26 11:55:00,15.14,15.2,15.13,15.2,114100.0,15.14,15.2,15.13,15.2,114100.0
2010-05-26 12:00:00,15.2,15.23,15.19,15.2,109900.0,15.2,15.23,15.19,15.2,109900.0
2010-05-26 12:05:00,15.19,15.22,15.19,15.2,100100.0,15.19,15.22,15.19,15.2,100100.0
2010-05-26 12:10:00,15.21,15.21,15.18,15.2,115500.0,15.21,15.21,15.18,15.2,115500.0
2010-05-26 12:15:00,15.21,15.27,15.21,15.26,130900.0,15.21,15.27,15.21,15.26,130900.0
2010-05-26 12:20:00,15.25,15.33,15.24,15.33,242200.0,15.25,15.33,15.24,15.33,242200.0
2010-05-26 12:25:00,15.31,15.33,15.22,15.23,130200.0,15.31,15.33,15.22,15.23,130200.0
2010-05-26 12:30:00,15.23,15.28,15.21,15.25,151900.0,15.23,15.28,15.21,15.25,151900.0
2010-05-26 12:35:00,15.26,15.28,15.23,15.26,135100.0,15.26,15.28,15.23,15.26,135100.0
2010-05-26 12:40:00,15.27,15.27,15.12,15.18,224000.0,15.27,15.27,15.12,15.18,224000.0
2010-05-26 12:45:00,15.18,15.23,15.17,15.2,92400.0,15.18,15.23,15.17,15.2,92400.0
2010-05-26 12:50:00,15.2,15.24,15.15,15.23,174300.0,15.2,15.24,15.15,15.23,174300.0
2010-05-26 12:55:00,15.22,15.26,15.21,15.23,74900.0,15.22,15.26,15.21,15.23,74900.0
2010-05-26 13:00:00,15.23,15.25,15.21,15.23,112700.0,15.23,15.25,15.21,15.23,112700.0
2010-05-26 13:05:00,15.23,15.3,15.21,15.28,133700.0,15.23,15.3,15.21,15.28,133700.0
2010-05-26 13:10:00,15.3,15.32,15.22,15.23,168700.0,15.3,15.32,15.22,15.23,168700.0
2010-05-26 13:15:00,15.24,15.28,15.21,15.21,120400.0,15.24,15.28,15.21,15.21,120400.0
2010-05-26 13:20:00,15.21,15.26,15.21,15.26,108500.0,15.21,15.26,15.21,15.26,108500.0
2010-05-26 13:25:00,15.26,15.27,15.23,15.25,47600.0,15.26,15.27,15.23,15.25,47600.0
2010-05-26 13:30:00,15.24,15.26,15.23,15.26,60900.0,15.24,15.26,15.23,15.26,60900.0
2010-05-26 13:35:00,15.25,15.3,15.24,15.29,195300.0,15.25,15.3,15.24,15.29,195300.0
2010-05-26 13:40:00,15.28,15.3,15.27,15.29,144200.0,15.28,15.3,15.27,15.29,144200.0
2010-05-26 13:45:00,15.29,15.29,15.24,15.25,119700.0,15.29,15.29,15.24,15.25,119700.0
2010-05-26 13:50:00,15.26,15.31,15.25,15.31,224000.0,15.26,15.31,15.25,15.31,224000.0
2010-05-26 13:55:00,15.31,15.33,15.3,15.31,189000.0,15.31,15.33,15.3,15.31,189000.0
2010-05-26 14:00:00,15.31,15.37,15.27,15.27,179900.0,15.31,15.37,15.27,15.27,179900.0
2010-05-26 14:05:00,15.28,15.32,15.26,15.27,131600.0,15.28,15.32,15.26,15.27,131600.0
2010-05-26 14:10:00,15.26,15.29,15.2,15.2,139300.0,15.26,15.29,15.2,15.2,139300.0
2010-05-26 14:15:00,15.2,15.29,15.18,15.29,167300.0,15.2,15.29,15.18,15.29,167300.0
2010-05-26 14:20:00,15.29,15.31,15.19,15.29,187600.0,15.29,15.31,15.19,15.29,187600.0
2010-05-26 14:25:00,15.3,15.3,15.25,15.27,178500.0,15.3,15.3,15.25,15.27,178500.0
2010-05-26 14:30:00,15.27,15.29,15.16,15.22,255500.0,15.27,15.29,15.16,15.22,255500.0
2010-05-26 14:35:00,15.23,15.23,15.1,15.21,371700.0,15.23,15.23,15.1,15.21,371700.0
2010-05-26 14:40:00,15.21,15.22,15.14,15.17,172200.0,15.21,15.22,15.14,15.17,172200.0
2010-05-26 14:45:00,15.16,15.18,15.1,15.14,221900.0,15.16,15.18,15.1,15.14,221900.0
2010-05-26 14:50:00,15.13,15.13,15.05,15.09,338800.0,15.13,15.13,15.05,15.09,338800.0
2010-05-26 14:55:00,15.1,15.21,15.1,15.17,230300.0,15.1,15.21,15.1,15.17,230300.0
2010-05-26 15:00:00,15.16,15.21,15.16,15.18,208600.0,15.16,15.21,15.16,15.18,208600.0
2010-05-26 15:05:00,15.16,15.17,15.1,15.11,274400.0,15.16,15.17,15.1,15.11,274400.0
2010-05-26 15:10:00,15.12,15.21,15.12,15.19,232400.0,15.12,15.21,15.12,15.19,232400.0
2010-05-26 15:15:00,15.2,15.2,15.05,15.09,354200.0,15.2,15.2,15.05,15.09,354200.0
2010-05-26 15:20:00,15.09,15.12,14.97,14.97,597100.0,15.09,15.12,14.97,14.97,597100.0
2010-05-26 15:25:00,14.98,14.99,14.8,14.93,668500.0,14.98,14.99,14.8,14.93,668500.0
2010-05-26 15:30:00,14.93,14.97,14.82,14.87,459900.0,14.93,14.97,14.82,14.87,459900.0
2010-05-26 15:35:00,14.88,14.92,14.8,14.9,451500.0,14.88,14.92,14.8,14.9,451500.0
2010-05-26 15:40:00,14.89,14.99,14.89,14.98,387800.0,14.89,14.99,14.89,14.98,387800.0
2010-05-26 15:45:00,14.98,14.99,14.83,14.85,464100.0,14.98,14.99,14.83,14.85,464100.0
2010-05-26 15:50:00,14.86,14.99,14.86,14.98,993300.0,14.86,14.99,14.86,14.98,993300.0
2010-05-26 15:55:00,14.99,15.03,14.96,14.98,1115800.0,14.99,15.03,14.96,14.98,1115800.0
2010-05-27 09:30:00,15.46,15.46,15.25,15.33,676900.0,15.46,15.46,15.25,15.33,676900.0
2010-05-27 09:35:00,15.31,15.31,15.15,15.21,497700.0,15.31,15.31,15.15,15.21,497700.0
2010-05-27 09:40:00,15.21,15.29,15.21,15.23,223300.0,15.21,15.29,15.21,15.23,223300.0
2010-05-27 09:45:00,15.25,15.28,15.14,15.14,226800.0,15.25,15.28,15.14,15.14,226800.0
2010-05-27 09:50:00,15.16,15.2,15.07,15.15,321300.0,15.16,15.2,15.07,15.15,321300.0
2010-05-27 09:55:00,15.15,15.23,15.07,15.2,216300.0,15.15,15.23,15.07,15.2,216300.0
2010-05-27 10:00:00,15.2,15.2,15.07,15.11,140700.0,15.2,15.2,15.07,15.11,140700.0
2010-05-27 10:05:00,15.14,15.23,15.14,15.17,149800.0,15.14,15.23,15.14,15.17,149800.0
2010-05-27 10:10:00,15.16,15.29,15.16,15.25,321300.0,15.16,15.29,15.16,15.25,321300.0
2010-05-27 10:15:00,15.23,15.29,15.23,15.28,294000.0,15.23,15.29,15.23,15.28,294000.0
2010-05-27 10:20:00,15.28,15.34,15.26,15.34,253400.0,15.28,15.34,15.26,15.34,253400.0
2010-05-27 10:25:00,15.32,15.39,15.32,15.37,254100.0,15.32,15.39,15.32,15.37,254100.0
2010-05-27 10:30:00,15.36,15.41,15.33,15.36,352100.0,15.36,15.41,15.33,15.36,352100.0
2010-05-27 10:35:00,15.36,15.37,15.21,15.22,357000.0,15.36,15.37,15.21,15.22,357000.0
2010-05-27 10:40:00,15.24,15.28,15.22,15.24,117600.0,15.24,15.28,15.22,15.24,117600.0
2010-05-27 10:45:00,15.24,15.25,15.17,15.25,208600.0,15.24,15.25,15.17,15.25,208600.0
2010-05-27 10:50:00,15.25,15.28,15.24,15.26,186900.0,15.25,15.28,15.24,15.26,186900.0
2010-05-27 10:55:00,15.26,15.26,15.18,15.19,158200.0,15.26,15.26,15.18,15.19,158200.0
2010-05-27 11:00:00,15.19,15.25,15.18,15.24,158900.0,15.19,15.25,15.18,15.24,158900.0
2010-05-27 11:05:00,15.23,15.24,15.2,15.22,87500.0,15.23,15.24,15.2,15.22,87500.0
2010-05-27 11:10:00,15.22,15.25,15.2,15.24,99400.0,15.22,15.25,15.2,15.24,99400.0
2010-05-27 11:15:00,15.23,15.26,15.18,15.22,219100.0,15.23,15.26,15.18,15.22,219100.0
2010-05-27 11:20:00,15.22,15.22,15.2,15.2,100800.0,15.22,15.22,15.2,15.2,100800.0
2010-05-27 11:25:00,15.2,15.23,15.19,15.21,217000.0,15.2,15.23,15.19,15.21,217000.0
2010-05-27 11:30:00,15.22,15.22,15.13,15.14,208600.0,15.22,15.22,15.13,15.14,208600.0
2010-05-27 11:35:00,15.15,15.21,15.13,15.19,224000.0,15.15,15.21,15.13,15.19,224000.0
2010-05-27 11:40:00,15.18,15.25,15.17,15.23,182000.0,15.18,15.25,15.17,15.23,182000.0
2010-05-27 11:45:00,15.23,15.25,15.2,15.22,348600.0,15.23,15.25,15.2,15.22,348600.0
2010-05-27 11:50:00,15.23,15.29,15.21,15.28,182000.0,15.23,15.29,15.21,15.28,182000.0
2010-05-27 11:55:00,15.28,15.31,15.24,15.3,109900.0,15.28,15.31,15.24,15.3,109900.0
2010-05-27 12:00:00,15.29,15.31,15.25,15.31,67200.0,15.29,15.31,15.25,15.31,67200.0
2010-05-27 12:05:00,15.31,15.34,15.31,15.34,149800.0,15.31,15.34,15.31,15.34,149800.0
2010-05-27 12:10:00,15.34,15.37,15.31,15.36,362600.0,15.34,15.37,15.31,15.36,362600.0
2010-05-27 12:15:00,15.36,15.36,15.33,15.34,114800.0,15.36,15.36,15.33,15.34,114800.0
2010-05-27 12:20:00,15.34,15.35,15.32,15.33,149800.0,15.34,15.35,15.32,15.33,149800.0
2010-05-27 12:25:00,15.33,15.35,15.3,15.31,253400.0,15.33,15.35,15.3,15.31,253400.0
2010-05-27 12:30:00,15.31,15.34,15.3,15.3,179900.0,15.31,15.34,15.3,15.3,179900.0
2010-05-27 12:35:00,15.3,15.36,15.3,15.35,268800.0,15.3,15.36,15.3,15.35,268800.0
2010-05-27 12:40:00,15.35,15.37,15.34,15.36,174300.0,15.35,15.37,15.34,15.36,174300.0
2010-05-27 12:45:00,15.36,15.42,15.35,15.41,256900.0,15.36,15.42,15.35,15.41,256900.0
2010-05-27 12:50:00,15.4,15.43,15.37,15.41,181300.0,15.4,15.43,15.37,15.41,181300.0
2010-05-27 12:55:00,15.41,15.43,15.38,15.39,182700.0,15.41,15.43,15.38,15.39,182700.0
2010-05-27 13:00:00,15.4,15.4,15.36,15.39,124600.0,15.4,15.4,15.36,15.39,124600.0
2010-05-27 13:05:00,15.39,15.4,15.35,15.37,156100.0,15.39,15.4,15.35,15.37,156100.0
2010-05-27 13:10:00,15.37,15.4,15.36,15.36,193200.0,15.37,15.4,15.36,15.36,193200.0
2010-05-27 13:15:00,15.37,15.4,15.37,15.38,168700.0,15.37,15.4,15.37,15.38,168700.0
2010-05-27 13:20:00,15.39,15.42,15.37,15.39,162400.0,15.39,15.42,15.37,15.39,162400.0
2010-05-27 13:25:00,15.38,15.4,15.38,15.39,61600.0,15.38,15.4,15.38,15.39,61600.0
2010-05-27 13:30:00,15.39,15.4,15.35,15.35,259700.0,15.39,15.4,15.35,15.35,259700.0
2010-05-27 13:35:00,15.35,15.41,15.35,15.38,151200.0,15.35,15.41,15.35,15.38,151200.0
2010-05-27 13:40:00,15.39,15.41,15.37,15.37,139300.0,15.39,15.41,15.37,15.37,139300.0
2010-05-27 13:45:00,15.37,15.38,15.36,15.36,241500.0,15.37,15.38,15.36,15.36,241500.0
2010-05-27 13:50:00,15.36,15.36,15.32,15.33,254800.0,15.36,15.36,15.32,15.33,254800.0
2010-05-27 13:55:00,15.33,15.35,15.32,15.34,53900.0,15.33,15.35,15.32,15.34,53900.0
2010-05-27 14:00:00,15.34,15.34,15.27,15.31,196700.0,15.34,15.34,15.27,15.31,196700.0
2010-05-27 14:05:00,15.32,15.38,15.31,15.36,158900.0,15.32,15.38,15.31,15.36,158900.0
2010-05-27 14:10:00,15.37,15.41,15.34,15.37,123200.0,15.37,15.41,15.34,15.37,123200.0
2010-05-27 14:15:00,15.37,15.37,15.33,15.34,86100.0,15.37,15.37,15.33,15.34,86100.0
2010-05-27 14:20:00,15.34,15.4,15.32,15.4,115500.0,15.34,15.4,15.32,15.4,115500.0
2010-05-27 14:25:00,15.39,15.4,15.37,15.38,102900.0,15.39,15.4,15.37,15.38,102900.0
2010-05-27 14:30:00,15.38,15.39,15.36,15.38,164500.0,15.38,15.39,15.36,15.38,164500.0
2010-05-27 14:35:00,15.38,15.42,15.38,15.41,154000.0,15.38,15.42,15.38,15.41,154000.0
2010-05-27 14:40:00,15.41,15.42,15.38,15.39,151200.0,15.41,15.42,15.38,15.39,151200.0
2010-05-27 14:45:00,15.38,15.39,15.36,15.38,130900.0,15.38,15.39,15.36,15.38,130900.0
2010-05-27 14:50:00,15.39,15.4,15.34,15.35,126700.0,15.39,15.4,15.34,15.35,126700.0
2010-05-27 14:55:00,15.35,15.39,15.35,15.39,99400.0,15.35,15.39,15.35,15.39,99400.0
2010-05-27 15:00:00,15.38,15.4,15.37,15.39,111300.0,15.38,15.4,15.37,15.39,111300.0
2010-05-27 15:05:00,15.39,15.41,15.39,15.41,59500.0,15.39,15.41,15.39,15.41,59500.0
2010-05-27 15:10:00,15.41,15.42,15.39,15.41,179200.0,15.41,15.42,15.39,15.41,179200.0
2010-05-27 15:15:00,15.42,15.43,15.38,15.39,89600.0,15.42,15.43,15.38,15.39,89600.0
2010-05-27 15:20:00,15.39,15.41,15.38,15.4,119700.0,15.39,15.41,15.38,15.4,119700.0
2010-05-27 15:25:00,15.41,15.41,15.37,15.4,112000.0,15.41,15.41,15.37,15.4,112000.0
2010-05-27 15:30:00,15.4,15.41,15.4,15.4,167300.0,15.4,15.41,15.4,15.4,167300.0
2010-05-27 15:35:00,15.4,15.41,15.39,15.39,143500.0,15.4,15.41,15.39,15.39,143500.0
2010-05-27 15:40:00,15.41,15.42,15.4,15.42,235200.0,15.41,15.42,15.4,15.42,235200.0
2010-05-27 15:45:00,15.42,15.45,15.4,15.44,949900.0,15.42,15.45,15.4,15.44,949900.0
2010-05-27 15:50:00,15.44,15.57,15.43,15.53,1530900.0,15.44,15.57,15.43,15.53,1530900.0
2010-05-27 15:55:00,15.53,15.57,15.53,15.56,916300.0,15.53,15.57,15.53,15.56,916300.0
2010-05-28 09:30:00,15.55,15.68,15.46,15.65,611800.0,15.55,15.68,15.46,15.65,611800.0
2010-05-28 09:35:00,15.66,15.98,15.63,15.95,1724100.0,15.66,15.98,15.63,15.95,1724100.0
2010-05-28 09:40:00,15.95,16.0,15.79,15.82,774200.0,15.95,16.0,15.79,15.82,774200.0
2010-05-28 09:45:00,15.84,16.02,15.82,15.96,919800.0,15.84,16.02,15.82,15.96,919800.0
2010-05-28 09:50:00,15.98,16.12,15.94,16.1,1085700.0,15.98,16.12,15.94,16.1,1085700.0
2010-05-28 09:55:00,16.05,16.21,16.02,16.18,912800.0,16.05,16.21,16.02,16.18,912800.0
2010-05-28 10:00:00,16.16,16.2,16.04,16.06,652400.0,16.16,16.2,16.04,16.06,652400.0
2010-05-28 10:05:00,16.07,16.18,16.07,16.16,665700.0,16.07,16.18,16.07,16.16,665700.0
2010-05-28 10:10:00,16.15,16.21,16.07,16.14,417200.0,16.15,16.21,16.07,16.14,417200.0
2010-05-28 10:15:00,16.14,16.21,16.1,16.12,506800.0,16.14,16.21,16.1,16.12,506800.0
2010-05-28 10:20:00,16.11,16.19,16.08,16.11,565600.0,16.11,16.19,16.08,16.11,565600.0
2010-05-28 10:25:00,16.11,16.18,16.1,16.16,420000.0,16.11,16.18,16.1,16.16,420000.0
2010-05-28 10:30:00,16.16,16.18,16.13,16.18,352800.0,16.16,16.18,16.13,16.18,352800.0
2010-05-28 10:35:00,16.18,16.28,16.17,16.19,1037400.0,16.18,16.28,16.17,16.19,1037400.0
2010-05-28 10:40:00,16.19,16.22,16.11,16.19,534800.0,16.19,16.22,16.11,16.19,534800.0
2010-05-28 10:45:00,16.19,16.21,16.03,16.03,529200.0,16.19,16.21,16.03,16.03,529200.0
2010-05-28 10:50:00,16.04,16.14,16.02,16.09,347200.0,16.04,16.14,16.02,16.09,347200.0
2010-05-28 10:55:00,16.1,16.14,16.09,16.11,411600.0,16.1,16.14,16.09,16.11,411600.0
2010-05-28 11:00:00,16.1,16.13,16.05,16.08,392000.0,16.1,16.13,16.05,16.08,392000.0
2010-05-28 11:05:00,16.07,16.07,15.93,15.94,630000.0,16.07,16.07,15.93,15.94,630000.0
2010-05-28 11:10:00,15.94,16.01,15.88,15.92,305900.0,15.94,16.01,15.88,15.92,305900.0
2010-05-28 11:15:00,15.92,15.97,15.89,15.9,325500.0,15.92,15.97,15.89,15.9,325500.0
2010-05-28 11:20:00,15.91,15.97,15.83,15.89,444500.0,15.91,15.97,15.83,15.89,444500.0
2010-05-28 11:25:00,15.9,15.96,15.87,15.95,347900.0,15.9,15.96,15.87,15.95,347900.0
2010-05-28 11:30:00,15.95,15.97,15.92,15.93,259000.0,15.95,15.97,15.92,15.93,259000.0
2010-05-28 11:35:00,15.94,15.95,15.93,15.94,247800.0,15.94,15.95,15.93,15.94,247800.0
2010-05-28 11:40:00,15.93,15.96,15.92,15.96,537600.0,15.93,15.96,15.92,15.96,537600.0
2010-05-28 11:45:00,15.96,15.96,15.91,15.95,156800.0,15.96,15.96,15.91,15.95,156800.0
2010-05-28 11:50:00,15.94,15.94,15.87,15.9,140000.0,15.94,15.94,15.87,15.9,140000.0
2010-05-28 11:55:00,15.9,15.94,15.87,15.93,175700.0,15.9,15.94,15.87,15.93,175700.0
2010-05-28 12:00:00,15.92,15.95,15.9,15.92,345800.0,15.92,15.95,15.9,15.92,345800.0
2010-05-28 12:05:00,15.92,15.95,15.92,15.94,171500.0,15.92,15.95,15.92,15.94,171500.0
2010-05-28 12:10:00,15.94,15.95,15.93,15.93,229600.0,15.94,15.95,15.93,15.93,229600.0
2010-05-28 12:15:00,15.93,15.94,15.92,15.94,116900.0,15.93,15.94,15.92,15.94,116900.0
2010-05-28 12:20:00,15.93,15.94,15.93,15.94,188300.0,15.93,15.94,15.93,15.94,188300.0
2010-05-28 12:25:00,15.94,15.94,15.89,15.91,136500.0,15.94,15.94,15.89,15.91,136500.0
2010-05-28 12:30:00,15.92,15.94,15.91,15.92,194600.0,15.92,15.94,15.91,15.92,194600.0
2010-05-28 12:35:00,15.92,15.92,15.71,15.72,497700.0,15.92,15.92,15.71,15.72,497700.0
2010-05-28 12:40:00,15.73,15.82,15.7,15.7,480200.0,15.73,15.82,15.7,15.7,480200.0
2010-05-28 12:45:00,15.71,15.76,15.65,15.73,361900.0,15.71,15.76,15.65,15.73,361900.0
2010-05-28 12:50:00,15.74,15.84,15.74,15.8,201600.0,15.74,15.84,15.74,15.8,201600.0
2010-05-28 12:55:00,15.8,15.82,15.77,15.79,138600.0,15.8,15.82,15.77,15.79,138600.0
2010-05-28 13:00:00,15.79,15.86,15.79,15.81,209300.0,15.79,15.86,15.79,15.81,209300.0
2010-05-28 13:05:00,15.81,15.81,15.69,15.75,245000.0,15.81,15.81,15.69,15.75,245000.0
2010-05-28 13:10:00,15.74,15.77,15.72,15.74,95200.0,15.74,15.77,15.72,15.74,95200.0
2010-05-28 13:15:00,15.73,15.78,15.71,15.76,79800.0,15.73,15.78,15.71,15.76,79800.0
2010-05-28 13:20:00,15.75,15.77,15.74,15.75,35700.0,15.75,15.77,15.74,15.75,35700.0
2010-05-28 13:25:00,15.74,15.76,15.73,15.75,71400.0,15.74,15.76,15.73,15.75,71400.0
2010-05-28 13:30:00,15.75,15.76,15.72,15.74,107800.0,15.75,15.76,15.72,15.74,107800.0
2010-05-28 13:35:00,15.72,15.75,15.72,15.74,196000.0,15.72,15.75,15.72,15.74,196000.0
2010-05-28 13:40:00,15.74,15.81,15.74,15.8,144900.0,15.74,15.81,15.74,15.8,144900.0
2010-05-28 13:45:00,15.8,15.8,15.74,15.77,106400.0,15.8,15.8,15.74,15.77,106400.0
2010-05-28 13:50:00,15.77,15.84,15.76,15.82,217000.0,15.77,15.84,15.76,15.82,217000.0
2010-05-28 13:55:00,15.83,15.89,15.74,15.75,256900.0,15.83,15.89,15.74,15.75,256900.0
2010-05-28 14:00:00,15.75,15.78,15.74,15.77,119700.0,15.75,15.78,15.74,15.77,119700.0
2010-05-28 14:05:00,15.76,15.83,15.75,15.83,247100.0,15.76,15.83,15.75,15.83,247100.0
2010-05-28 14:10:00,15.82,15.84,15.79,15.8,150500.0,15.82,15.84,15.79,15.8,150500.0
2010-05-28 14:15:00,15.81,15.85,15.76,15.81,121100.0,15.81,15.85,15.76,15.81,121100.0
2010-05-28 14:20:00,15.8,15.9,15.8,15.87,136500.0,15.8,15.9,15.8,15.87,136500.0
2010-05-28 14:25:00,15.85,15.93,15.85,15.91,221900.0,15.85,15.93,15.85,15.91,221900.0
2010-05-28 14:30:00,15.89,15.9,15.83,15.87,221200.0,15.89,15.9,15.83,15.87,221200.0
2010-05-28 14:35:00,15.87,15.94,15.87,15.92,215600.0,15.87,15.94,15.87,15.92,215600.0
2010-05-28 14:40:00,15.92,15.95,15.92,15.93,426300.0,15.92,15.95,15.92,15.93,426300.0
2010-05-28 14:45:00,15.94,15.94,15.92,15.93,328300.0,15.94,15.94,15.92,15.93,328300.0
2010-05-28 14:50:00,15.93,15.94,15.9,15.9,311500.0,15.93,15.94,15.9,15.9,311500.0
2010-05-28 14:55:00,15.9,15.93,15.89,15.92,112700.0,15.9,15.93,15.89,15.92,112700.0
2010-05-28 15:00:00,15.91,15.92,15.87,15.87,56000.0,15.91,15.92,15.87,15.87,56000.0
2010-05-28 15:05:00,15.87,15.94,15.85,15.86,106400.0,15.87,15.94,15.85,15.86,106400.0
2010-05-28 15:10:00,15.86,15.91,15.86,15.88,77000.0,15.86,15.91,15.86,15.88,77000.0
2010-05-28 15:15:00,15.87,15.93,15.87,15.9,120400.0,15.87,15.93,15.87,15.9,120400.0
2010-05-28 15:20:00,15.9,15.93,15.88,15.9,194600.0,15.9,15.93,15.88,15.9,194600.0
2010-05-28 15:25:00,15.9,15.91,15.86,15.89,277900.0,15.9,15.91,15.86,15.89,277900.0
2010-05-28 15:30:00,15.89,15.95,15.89,15.92,326900.0,15.89,15.95,15.89,15.92,326900.0
2010-05-28 15:35:00,15.92,15.93,15.89,15.9,224000.0,15.92,15.93,15.89,15.9,224000.0
2010-05-28 15:40:00,15.9,15.95,15.85,15.93,227500.0,15.9,15.95,15.85,15.93,227500.0
2010-05-28 15:45:00,15.92,15.93,15.81,15.9,273000.0,15.92,15.93,15.81,15.9,273000.0
2010-05-28 15:50:00,15.9,15.97,15.87,15.95,502600.0,15.9,15.97,15.87,15.95,502600.0
2010-05-28 15:55:00,15.96,15.97,15.86,15.87,751800.0,15.96,15.97,15.86,15.87,751800.0
2010-06-01 09:30:00,15.61,15.69,15.53,15.63,887600.0,15.61,15.69,15.53,15.63,887600.0
2010-06-01 09:35:00,15.63,15.76,15.52,15.68,461300.0,15.63,15.76,15.52,15.68,461300.0
2010-06-01 09:40:00,15.7,15.79,15.65,15.72,214200.0,15.7,15.79,15.65,15.72,214200.0
2010-06-01 09:45:00,15.71,15.79,15.67,15.75,179200.0,15.71,15.79,15.67,15.75,179200.0
2010-06-01 09:50:00,15.74,15.78,15.6,15.64,257600.0,15.74,15.78,15.6,15.64,257600.0
2010-06-01 09:55:00,15.64,15.67,15.64,15.64,144200.0,15.64,15.67,15.64,15.64,144200.0
2010-06-01 10:00:00,15.65,15.86,15.65,15.81,429800.0,15.65,15.86,15.65,15.81,429800.0
2010-06-01 10:05:00,15.82,15.88,15.71,15.71,374500.0,15.82,15.88,15.71,15.71,374500.0
2010-06-01 10:10:00,15.73,15.78,15.69,15.72,159600.0,15.73,15.78,15.69,15.72,159600.0
2010-06-01 10:15:00,15.72,15.79,15.72,15.76,154700.0,15.72,15.79,15.72,15.76,154700.0
2010-06-01 10:20:00,15.77,15.82,15.75,15.82,244300.0,15.77,15.82,15.75,15.82,244300.0
2010-06-01 10:25:00,15.79,15.84,15.75,15.77,311500.0,15.79,15.84,15.75,15.77,311500.0
2010-06-01 10:30:00,15.77,15.82,15.75,15.75,203000.0,15.77,15.82,15.75,15.75,203000.0
2010-06-01 10:35:00,15.75,15.75,15.66,15.69,352800.0,15.75,15.75,15.66,15.69,352800.0
2010-06-01 10:40:00,15.69,15.72,15.64,15.65,235900.0,15.69,15.72,15.64,15.65,235900.0
2010-06-01 10:45:00,15.65,15.69,15.58,15.63,247100.0,15.65,15.69,15.58,15.63,247100.0
2010-06-01 10:50:00,15.62,15.64,15.54,15.54,271600.0,15.62,15.64,15.54,15.54,271600.0
2010-06-01 10:55:00,15.54,15.58,15.52,15.53,173600.0,15.54,15.58,15.52,15.53,173600.0
2010-06-01 11:00:00,15.53,15.6,15.53,15.58,128100.0,15.53,15.6,15.53,15.58,128100.0
2010-06-01 11:05:00,15.58,15.58,15.54,15.56,81200.0,15.58,15.58,15.54,15.56,81200.0
2010-06-01 11:10:00,15.55,15.57,15.52,15.55,119700.0,15.55,15.57,15.52,15.55,119700.0
2010-06-01 11:15:00,15.54,15.54,15.49,15.5,154700.0,15.54,15.54,15.49,15.5,154700.0
2010-06-01 11:20:00,15.51,15.53,15.48,15.52,85400.0,15.51,15.53,15.48,15.52,85400.0
2010-06-01 11:25:00,15.52,15.54,15.47,15.52,152600.0,15.52,15.54,15.47,15.52,152600.0
2010-06-01 11:30:00,15.54,15.54,15.49,15.51,104300.0,15.54,15.54,15.49,15.51,104300.0
2010-06-01 11:35:00,15.51,15.53,15.45,15.45,163100.0,15.51,15.53,15.45,15.45,163100.0
2010-06-01 11:40:00,15.45,15.47,15.36,15.38,385700.0,15.45,15.47,15.36,15.38,385700.0
2010-06-01 11:45:00,15.37,15.38,15.31,15.37,294000.0,15.37,15.38,15.31,15.37,294000.0
2010-06-01 11:50:00,15.36,15.38,15.34,15.35,145600.0,15.36,15.38,15.34,15.35,145600.0
2010-06-01 11:55:00,15.35,15.37,15.3,15.33,245000.0,15.35,15.37,15.3,15.33,245000.0
2010-06-01 12:00:00,15.34,15.43,15.33,15.41,253400.0,15.34,15.43,15.33,15.41,253400.0
2010-06-01 12:05:00,15.41,15.42,15.37,15.38,137200.0,15.41,15.42,15.37,15.38,137200.0
2010-06-01 12:10:00,15.38,15.49,15.37,15.47,220500.0,15.38,15.49,15.37,15.47,220500.0
2010-06-01 12:15:00,15.48,15.53,15.47,15.49,130900.0,15.48,15.53,15.47,15.49,130900.0
2010-06-01 12:20:00,15.49,15.51,15.46,15.51,167300.0,15.49,15.51,15.46,15.51,167300.0
2010-06-01 12:25:00,15.51,15.61,15.51,15.58,231000.0,15.51,15.61,15.51,15.58,231000.0
2010-06-01 12:30:00,15.59,15.59,15.53,15.56,133000.0,15.59,15.59,15.53,15.56,133000.0
2010-06-01 12:35:00,15.56,15.57,15.52,15.52,200200.0,15.56,15.57,15.52,15.52,200200.0
2010-06-01 12:40:00,15.52,15.55,15.5,15.5,81900.0,15.52,15.55,15.5,15.5,81900.0
2010-06-01 12:45:00,15.49,15.52,15.47,15.51,123200.0,15.49,15.52,15.47,15.51,123200.0
2010-06-01 12:50:00,15.5,15.52,15.5,15.51,24500.0,15.5,15.52,15.5,15.51,24500.0
2010-06-01 12:55:00,15.51,15.51,15.43,15.43,72800.0,15.51,15.51,15.43,15.43,72800.0
2010-06-01 13:00:00,15.43,15.48,15.43,15.47,95200.0,15.43,15.48,15.43,15.47,95200.0
2010-06-01 13:05:00,15.47,15.52,15.46,15.49,117600.0,15.47,15.52,15.46,15.49,117600.0
2010-06-01 13:10:00,15.49,15.57,15.49,15.56,91700.0,15.49,15.57,15.49,15.56,91700.0
2010-06-01 13:15:00,15.56,15.63,15.56,15.6,116900.0,15.56,15.63,15.56,15.6,116900.0
2010-06-01 13:20:00,15.6,15.64,15.59,15.63,146300.0,15.6,15.64,15.59,15.63,146300.0
2010-06-01 13:25:00,15.63,15.68,15.61,15.63,114100.0,15.63,15.68,15.61,15.63,114100.0
2010-06-01 13:30:00,15.65,15.7,15.65,15.7,135100.0,15.65,15.7,15.65,15.7,135100.0
2010-06-01 13:35:00,15.69,15.69,15.61,15.62,247800.0,15.69,15.69,15.61,15.62,247800.0
2010-06-01 13:40:00,15.62,15.62,15.56,15.58,524300.0,15.62,15.62,15.56,15.58,524300.0
2010-06-01 13:45:00,15.56,15.64,15.56,15.63,90300.0,15.56,15.64,15.56,15.63,90300.0
2010-06-01 13:50:00,15.62,15.62,15.57,15.57,77000.0,15.62,15.62,15.57,15.57,77000.0
2010-06-01 13:55:00,15.57,15.59,15.51,15.54,76300.0,15.57,15.59,15.51,15.54,76300.0
2010-06-01 14:00:00,15.54,15.54,15.45,15.49,210000.0,15.54,15.54,15.45,15.49,210000.0
2010-06-01 14:05:00,15.51,15.57,15.48,15.5,139300.0,15.51,15.57,15.48,15.5,139300.0
2010-06-01 14:10:00,15.5,15.56,15.5,15.54,88900.0,15.5,15.56,15.5,15.54,88900.0
2010-06-01 14:15:00,15.54,15.56,15.5,15.53,89600.0,15.54,15.56,15.5,15.53,89600.0
2010-06-01 14:20:00,15.54,15.59,15.52,15.57,89600.0,15.54,15.59,15.52,15.57,89600.0
2010-06-01 14:25:00,15.57,15.59,15.52,15.57,118300.0,15.57,15.59,15.52,15.57,118300.0
2010-06-01 14:30:00,15.56,15.62,15.56,15.57,89600.0,15.56,15.62,15.56,15.57,89600.0
2010-06-01 14:35:00,15.58,15.63,15.56,15.61,114800.0,15.58,15.63,15.56,15.61,114800.0
2010-06-01 14:40:00,15.61,15.62,15.57,15.59,41300.0,15.61,15.62,15.57,15.59,41300.0
2010-06-01 14:45:00,15.6,15.68,15.59,15.66,185500.0,15.6,15.68,15.59,15.66,185500.0
2010-06-01 14:50:00,15.64,15.66,15.6,15.6,88900.0,15.64,15.66,15.6,15.6,88900.0
2010-06-01 14:55:00,15.6,15.63,15.55,15.61,95900.0,15.6,15.63,15.55,15.61,95900.0
2010-06-01 15:00:00,15.61,15.64,15.58,15.61,167300.0,15.61,15.64,15.58,15.61,167300.0
2010-06-01 15:05:00,15.62,15.62,15.54,15.54,99400.0,15.62,15.62,15.54,15.54,99400.0
2010-06-01 15:10:00,15.54,15.56,15.47,15.54,232400.0,15.54,15.56,15.47,15.54,232400.0
2010-06-01 15:15:00,15.55,15.55,15.48,15.49,95200.0,15.55,15.55,15.48,15.49,95200.0
2010-06-01 15:20:00,15.49,15.53,15.43,15.48,224700.0,15.49,15.53,15.43,15.48,224700.0
2010-06-01 15:25:00,15.48,15.5,15.45,15.49,128100.0,15.48,15.5,15.45,15.49,128100.0
2010-06-01 15:30:00,15.49,15.59,15.49,15.59,112700.0,15.49,15.59,15.49,15.59,112700.0
2010-06-01 15:35:00,15.58,15.59,15.53,15.54,95900.0,15.58,15.59,15.53,15.54,95900.0
2010-06-01 15:40:00,15.55,15.6,15.48,15.49,230300.0,15.55,15.6,15.48,15.49,230300.0
2010-06-01 15:45:00,15.49,15.5,15.41,15.43,178500.0,15.49,15.5,15.41,15.43,178500.0
2010-06-01 15:50:00,15.43,15.44,15.36,15.36,517300.0,15.43,15.44,15.36,15.36,517300.0
2010-06-01 15:55:00,15.36,15.41,15.3,15.33,943600.0,15.36,15.41,15.3,15.33,943600.0
2010-06-02 09:30:00,15.56,15.59,15.37,15.43,385000.0,15.56,15.59,15.37,15.43,385000.0
2010-06-02 09:35:00,15.44,15.47,15.18,15.23,501200.0,15.44,15.47,15.18,15.23,501200.0
2010-06-02 09:40:00,15.22,15.25,15.04,15.23,617400.0,15.22,15.25,15.04,15.23,617400.0
2010-06-02 09:45:00,15.22,15.24,15.11,15.14,348600.0,15.22,15.24,15.11,15.14,348600.0
2010-06-02 09:50:00,15.13,15.15,14.97,15.04,620200.0,15.13,15.15,14.97,15.04,620200.0
2010-06-02 09:55:00,15.02,15.15,15.02,15.15,337400.0,15.02,15.15,15.02,15.15,337400.0
2010-06-02 10:00:00,15.14,15.43,15.12,15.4,634200.0,15.14,15.43,15.12,15.4,634200.0
2010-06-02 10:05:00,15.41,15.48,15.29,15.38,373800.0,15.41,15.48,15.29,15.38,373800.0
2010-06-02 10:10:00,15.37,15.39,15.25,15.29,205100.0,15.37,15.39,15.25,15.29,205100.0
2010-06-02 10:15:00,15.29,15.4,15.27,15.4,180600.0,15.29,15.4,15.27,15.4,180600.0
2010-06-02 10:20:00,15.41,15.43,15.33,15.37,169400.0,15.41,15.43,15.33,15.37,169400.0
2010-06-02 10:25:00,15.37,15.43,15.29,15.31,133700.0,15.37,15.43,15.29,15.31,133700.0
2010-06-02 10:30:00,15.29,15.37,15.29,15.33,100100.0,15.29,15.37,15.29,15.33,100100.0
2010-06-02 10:35:00,15.34,15.42,15.33,15.34,95200.0,15.34,15.42,15.33,15.34,95200.0
2010-06-02 10:40:00,15.33,15.34,15.26,15.29,177800.0,15.33,15.34,15.26,15.29,177800.0
2010-06-02 10:45:00,15.29,15.31,15.24,15.3,135800.0,15.29,15.31,15.24,15.3,135800.0
2010-06-02 10:50:00,15.29,15.31,15.24,15.29,212800.0,15.29,15.31,15.24,15.29,212800.0
2010-06-02 10:55:00,15.25,15.31,15.24,15.3,146300.0,15.25,15.31,15.24,15.3,146300.0
2010-06-02 11:00:00,15.31,15.37,15.29,15.36,42700.0,15.31,15.37,15.29,15.36,42700.0
2010-06-02 11:05:00,15.36,15.45,15.35,15.4,161000.0,15.36,15.45,15.35,15.4,161000.0
2010-06-02 11:10:00,15.42,15.48,15.4,15.41,143500.0,15.42,15.48,15.4,15.41,143500.0
2010-06-02 11:15:00,15.42,15.45,15.37,15.37,109900.0,15.42,15.45,15.37,15.37,109900.0
2010-06-02 11:20:00,15.38,15.42,15.37,15.41,275100.0,15.38,15.42,15.37,15.41,275100.0
2010-06-02 11:25:00,15.4,15.44,15.39,15.43,133000.0,15.4,15.44,15.39,15.43,133000.0
2010-06-02 11:30:00,15.42,15.45,15.34,15.38,110600.0,15.42,15.45,15.34,15.38,110600.0
2010-06-02 11:35:00,15.37,15.39,15.35,15.36,121800.0,15.37,15.39,15.35,15.36,121800.0
2010-06-02 11:40:00,15.36,15.42,15.33,15.41,79800.0,15.36,15.42,15.33,15.41,79800.0
2010-06-02 11:45:00,15.41,15.41,15.37,15.39,65800.0,15.41,15.41,15.37,15.39,65800.0
2010-06-02 11:50:00,15.39,15.42,15.35,15.37,362600.0,15.39,15.42,15.35,15.37,362600.0
2010-06-02 11:55:00,15.37,15.38,15.32,15.34,385700.0,15.37,15.38,15.32,15.34,385700.0
2010-06-02 12:00:00,15.35,15.42,15.35,15.41,116200.0,15.35,15.42,15.35,15.41,116200.0
2010-06-02 12:05:00,15.41,15.43,15.36,15.38,212800.0,15.41,15.43,15.36,15.38,212800.0
2010-06-02 12:10:00,15.38,15.4,15.36,15.37,105700.0,15.38,15.4,15.36,15.37,105700.0
2010-06-02 12:15:00,15.38,15.38,15.33,15.34,214200.0,15.38,15.38,15.33,15.34,214200.0
2010-06-02 12:20:00,15.33,15.41,15.33,15.4,58100.0,15.33,15.41,15.33,15.4,58100.0
2010-06-02 12:25:00,15.4,15.42,15.39,15.39,52500.0,15.4,15.42,15.39,15.39,52500.0
2010-06-02 12:30:00,15.39,15.49,15.39,15.45,196000.0,15.39,15.49,15.39,15.45,196000.0
2010-06-02 12:35:00,15.45,15.45,15.41,15.41,57400.0,15.45,15.45,15.41,15.41,57400.0
2010-06-02 12:40:00,15.42,15.53,15.41,15.52,224000.0,15.42,15.53,15.41,15.52,224000.0
2010-06-02 12:45:00,15.51,15.54,15.5,15.54,103600.0,15.51,15.54,15.5,15.54,103600.0
2010-06-02 12:50:00,15.54,15.56,15.51,15.53,133000.0,15.54,15.56,15.51,15.53,133000.0
2010-06-02 12:55:00,15.53,15.61,15.52,15.61,1167600.0,15.53,15.61,15.52,15.61,1167600.0
2010-06-02 13:00:00,15.61,15.61,15.58,15.61,84000.0,15.61,15.61,15.58,15.61,84000.0
2010-06-02 13:05:00,15.61,15.61,15.54,15.56,373100.0,15.61,15.61,15.54,15.56,373100.0
2010-06-02 13:10:00,15.56,15.58,15.51,15.51,179900.0,15.56,15.58,15.51,15.51,179900.0
2010-06-02 13:15:00,15.51,15.54,15.5,15.53,65800.0,15.51,15.54,15.5,15.53,65800.0
2010-06-02 13:20:00,15.54,15.57,15.51,15.53,116900.0,15.54,15.57,15.51,15.53,116900.0
2010-06-02 13:25:00,15.53,15.54,15.51,15.51,43400.0,15.53,15.54,15.51,15.51,43400.0
2010-06-02 13:30:00,15.51,15.54,15.5,15.53,56700.0,15.51,15.54,15.5,15.53,56700.0
2010-06-02 13:35:00,15.53,15.56,15.53,15.55,133700.0,15.53,15.56,15.53,15.55,133700.0
2010-06-02 13:40:00,15.54,15.56,15.53,15.55,42000.0,15.54,15.56,15.53,15.55,42000.0
2010-06-02 13:45:00,15.52,15.53,15.5,15.51,42700.0,15.52,15.53,15.5,15.51,42700.0
2010-06-02 13:50:00,15.51,15.51,15.47,15.47,155400.0,15.51,15.51,15.47,15.47,155400.0
2010-06-02 13:55:00,15.47,15.47,15.37,15.4,347200.0,15.47,15.47,15.37,15.4,347200.0
2010-06-02 14:00:00,15.41,15.42,15.36,15.37,102900.0,15.41,15.42,15.36,15.37,102900.0
2010-06-02 14:05:00,15.37,15.41,15.33,15.39,182000.0,15.37,15.41,15.33,15.39,182000.0
2010-06-02 14:10:00,15.39,15.39,15.34,15.36,70000.0,15.39,15.39,15.34,15.36,70000.0
2010-06-02 14:15:00,15.36,15.37,15.28,15.29,267400.0,15.36,15.37,15.28,15.29,267400.0
2010-06-02 14:20:00,15.29,15.32,15.27,15.29,139300.0,15.29,15.32,15.27,15.29,139300.0
2010-06-02 14:25:00,15.29,15.35,15.29,15.35,65800.0,15.29,15.35,15.29,15.35,65800.0
2010-06-02 14:30:00,15.34,15.43,15.32,15.38,144200.0,15.34,15.43,15.32,15.38,144200.0
2010-06-02 14:35:00,15.4,15.47,15.39,15.44,202300.0,15.4,15.47,15.39,15.44,202300.0
2010-06-02 14:40:00,15.46,15.54,15.45,15.47,226100.0,15.46,15.54,15.45,15.47,226100.0
2010-06-02 14:45:00,15.49,15.51,15.46,15.5,109200.0,15.49,15.51,15.46,15.5,109200.0
2010-06-02 14:50:00,15.5,15.56,15.49,15.52,174300.0,15.5,15.56,15.49,15.52,174300.0
2010-06-02 14:55:00,15.51,15.57,15.51,15.54,159600.0,15.51,15.57,15.51,15.54,159600.0
2010-06-02 15:00:00,15.56,15.58,15.5,15.53,157500.0,15.56,15.58,15.5,15.53,157500.0
2010-06-02 15:05:00,15.54,15.62,15.5,15.62,231700.0,15.54,15.62,15.5,15.62,231700.0
2010-06-02 15:10:00,15.62,15.63,15.58,15.63,177800.0,15.62,15.63,15.58,15.63,177800.0
2010-06-02 15:15:00,15.63,15.67,15.61,15.62,211400.0,15.63,15.67,15.61,15.62,211400.0
2010-06-02 15:20:00,15.62,15.67,15.6,15.66,352100.0,15.62,15.67,15.6,15.66,352100.0
2010-06-02 15:25:00,15.65,15.73,15.64,15.72,474600.0,15.65,15.73,15.64,15.72,474600.0
2010-06-02 15:30:00,15.73,15.73,15.64,15.68,333200.0,15.73,15.73,15.64,15.68,333200.0
2010-06-02 15:35:00,15.68,15.71,15.65,15.7,115500.0,15.68,15.71,15.65,15.7,115500.0
2010-06-02 15:40:00,15.68,15.78,15.68,15.74,288400.0,15.68,15.78,15.68,15.74,288400.0
2010-06-02 15:45:00,15.75,15.77,15.7,15.75,259000.0,15.75,15.77,15.7,15.75,259000.0
2010-06-02 15:50:00,15.75,15.85,15.75,15.84,809900.0,15.75,15.85,15.75,15.84,809900.0
2010-06-02 15:55:00,15.82,15.87,15.81,15.84,732900.0,15.82,15.87,15.81,15.84,732900.0
2010-06-03 09:30:00,15.99,16.38,15.96,16.29,1015700.0,15.99,16.38,15.96,16.29,1015700.0
2010-06-03 09:35:00,16.28,16.34,16.1,16.29,734300.0,16.28,16.34,16.1,16.29,734300.0
2010-06-03 09:40:00,16.28,16.31,16.09,16.22,419300.0,16.28,16.31,16.09,16.22,419300.0
2010-06-03 09:45:00,16.21,16.32,16.17,16.3,699300.0,16.21,16.32,16.17,16.3,699300.0
2010-06-03 09:50:00,16.31,16.32,16.17,16.26,428400.0,16.31,16.32,16.17,16.26,428400.0
2010-06-03 09:55:00,16.27,16.31,16.23,16.3,414400.0,16.27,16.31,16.23,16.3,414400.0
2010-06-03 10:00:00,16.27,16.29,16.11,16.11,328300.0,16.27,16.29,16.11,16.11,328300.0
2010-06-03 10:05:00,16.11,16.18,16.09,16.14,351400.0,16.11,16.18,16.09,16.14,351400.0
2010-06-03 10:10:00,16.14,16.18,16.09,16.12,153300.0,16.14,16.18,16.09,16.12,153300.0
2010-06-03 10:15:00,16.12,16.22,16.1,16.15,254800.0,16.12,16.22,16.1,16.15,254800.0
2010-06-03 10:20:00,16.15,16.19,16.03,16.03,419300.0,16.15,16.19,16.03,16.03,419300.0
2010-06-03 10:25:00,16.06,16.09,16.01,16.04,205100.0,16.06,16.09,16.01,16.04,205100.0
2010-06-03 10:30:00,16.03,16.08,15.97,16.07,420700.0,16.03,16.08,15.97,16.07,420700.0
2010-06-03 10:35:00,16.07,16.12,15.97,15.99,319200.0,16.07,16.12,15.97,15.99,319200.0
2010-06-03 10:40:00,16.0,16.08,16.0,16.06,121100.0,16.0,16.08,16.0,16.06,121100.0
2010-06-03 10:45:00,16.04,16.09,16.02,16.05,205800.0,16.04,16.09,16.02,16.05,205800.0
2010-06-03 10:50:00,16.07,16.12,16.04,16.11,109900.0,16.07,16.12,16.04,16.11,109900.0
2010-06-03 10:55:00,16.11,16.13,16.08,16.1,156800.0,16.11,16.13,16.08,16.1,156800.0
2010-06-03 11:00:00,16.11,16.12,16.06,16.08,133700.0,16.11,16.12,16.06,16.08,133700.0
2010-06-03 11:05:00,16.1,16.13,16.09,16.11,239400.0,16.1,16.13,16.09,16.11,239400.0
2010-06-03 11:10:00,16.11,16.13,16.06,16.07,164500.0,16.11,16.13,16.06,16.07,164500.0
2010-06-03 11:15:00,16.07,16.07,16.0,16.03,254800.0,16.07,16.07,16.0,16.03,254800.0
2010-06-03 11:20:00,16.04,16.08,16.01,16.02,193200.0,16.04,16.08,16.01,16.02,193200.0
2010-06-03 11:25:00,16.02,16.04,15.9,15.91,350700.0,16.02,16.04,15.9,15.91,350700.0
2010-06-03 11:30:00,15.91,15.98,15.88,15.98,195300.0,15.91,15.98,15.88,15.98,195300.0
2010-06-03 11:35:00,15.98,16.02,15.97,15.98,176400.0,15.98,16.02,15.97,15.98,176400.0
2010-06-03 11:40:00,15.97,16.01,15.94,16.01,417200.0,15.97,16.01,15.94,16.01,417200.0
2010-06-03 11:45:00,16.01,16.01,15.97,15.97,130900.0,16.01,16.01,15.97,15.97,130900.0
2010-06-03 11:50:00,15.98,16.03,15.97,15.99,100800.0,15.98,16.03,15.97,15.99,100800.0
2010-06-03 11:55:00,15.99,16.02,15.99,16.0,98700.0,15.99,16.02,15.99,16.0,98700.0
2010-06-03 12:00:00,16.0,16.02,15.96,15.96,89600.0,16.0,16.02,15.96,15.96,89600.0
2010-06-03 12:05:00,15.96,15.97,15.89,15.96,168000.0,15.96,15.97,15.89,15.96,168000.0
2010-06-03 12:10:00,15.94,15.98,15.91,15.92,115500.0,15.94,15.98,15.91,15.92,115500.0
2010-06-03 12:15:00,15.94,15.94,15.84,15.85,315000.0,15.94,15.94,15.84,15.85,315000.0
2010-06-03 12:20:00,15.84,15.86,15.71,15.73,578200.0,15.84,15.86,15.71,15.73,578200.0
2010-06-03 12:25:00,15.73,15.8,15.73,15.8,314300.0,15.73,15.8,15.73,15.8,314300.0
2010-06-03 12:30:00,15.8,15.81,15.7,15.77,448700.0,15.8,15.81,15.7,15.77,448700.0
2010-06-03 12:35:00,15.77,15.83,15.74,15.8,111300.0,15.77,15.83,15.74,15.8,111300.0
2010-06-03 12:40:00,15.81,15.85,15.8,15.84,70700.0,15.81,15.85,15.8,15.84,70700.0
2010-06-03 12:45:00,15.82,15.86,15.82,15.83,78400.0,15.82,15.86,15.82,15.83,78400.0
2010-06-03 12:50:00,15.83,15.85,15.79,15.79,74200.0,15.83,15.85,15.79,15.79,74200.0
2010-06-03 12:55:00,15.79,15.84,15.79,15.84,52500.0,15.79,15.84,15.79,15.84,52500.0
2010-06-03 13:00:00,15.84,15.88,15.84,15.86,53900.0,15.84,15.88,15.84,15.86,53900.0
2010-06-03 13:05:00,15.88,15.91,15.86,15.89,87500.0,15.88,15.91,15.86,15.89,87500.0
2010-06-03 13:10:00,15.89,15.93,15.86,15.88,124600.0,15.89,15.93,15.86,15.88,124600.0
2010-06-03 13:15:00,15.87,15.92,15.86,15.86,45500.0,15.87,15.92,15.86,15.86,45500.0
2010-06-03 13:20:00,15.88,15.88,15.83,15.85,68600.0,15.88,15.88,15.83,15.85,68600.0
2010-06-03 13:25:00,15.85,15.85,15.8,15.8,32200.0,15.85,15.85,15.8,15.8,32200.0
2010-06-03 13:30:00,15.81,15.85,15.8,15.84,78400.0,15.81,15.85,15.8,15.84,78400.0
2010-06-03 13:35:00,15.85,15.85,15.8,15.84,119700.0,15.85,15.85,15.8,15.84,119700.0
2010-06-03 13:40:00,15.84,15.94,15.84,15.92,221200.0,15.84,15.94,15.84,15.92,221200.0
2010-06-03 13:45:00,15.92,15.93,15.9,15.93,120400.0,15.92,15.93,15.9,15.93,120400.0
2010-06-03 13:50:00,15.93,15.94,15.86,15.87,102200.0,15.93,15.94,15.86,15.87,102200.0
2010-06-03 13:55:00,15.89,15.92,15.87,15.88,67200.0,15.89,15.92,15.87,15.88,67200.0
2010-06-03 14:00:00,15.88,15.91,15.87,15.88,30800.0,15.88,15.91,15.87,15.88,30800.0
2010-06-03 14:05:00,15.87,15.91,15.86,15.91,86800.0,15.87,15.91,15.86,15.91,86800.0
2010-06-03 14:10:00,15.9,15.97,15.88,15.93,316400.0,15.9,15.97,15.88,15.93,316400.0
2010-06-03 14:15:00,15.93,15.98,15.93,15.95,110600.0,15.93,15.98,15.93,15.95,110600.0
2010-06-03 14:20:00,15.96,15.99,15.94,15.96,117600.0,15.96,15.99,15.94,15.96,117600.0
2010-06-03 14:25:00,15.96,15.99,15.92,15.92,161000.0,15.96,15.99,15.92,15.92,161000.0
2010-06-03 14:30:00,15.93,15.95,15.9,15.92,161700.0,15.93,15.95,15.9,15.92,161700.0
2010-06-03 14:35:00,15.93,15.99,15.92,15.97,217000.0,15.93,15.99,15.92,15.97,217000.0
2010-06-03 14:40:00,15.96,15.99,15.96,15.97,158900.0,15.96,15.99,15.96,15.97,158900.0
2010-06-03 14:45:00,15.98,15.98,15.91,15.92,230300.0,15.98,15.98,15.91,15.92,230300.0
2010-06-03 14:50:00,15.92,15.98,15.88,15.93,123200.0,15.92,15.98,15.88,15.93,123200.0
2010-06-03 14:55:00,15.94,15.96,15.92,15.94,91000.0,15.94,15.96,15.92,15.94,91000.0
2010-06-03 15:00:00,15.96,15.99,15.96,15.97,91000.0,15.96,15.99,15.96,15.97,91000.0
2010-06-03 15:05:00,15.96,15.97,15.93,15.97,135100.0,15.96,15.97,15.93,15.97,135100.0
2010-06-03 15:10:00,15.96,15.97,15.92,15.93,168000.0,15.96,15.97,15.92,15.93,168000.0
2010-06-03 15:15:00,15.93,15.93,15.87,15.88,193200.0,15.93,15.93,15.87,15.88,193200.0
2010-06-03 15:20:00,15.88,15.91,15.88,15.89,241500.0,15.88,15.91,15.88,15.89,241500.0
2010-06-03 15:25:00,15.89,15.92,15.86,15.91,353500.0,15.89,15.92,15.86,15.91,353500.0
2010-06-03 15:30:00,15.91,15.95,15.88,15.91,226800.0,15.91,15.95,15.88,15.91,226800.0
2010-06-03 15:35:00,15.91,15.97,15.91,15.93,235200.0,15.91,15.97,15.91,15.93,235200.0
2010-06-03 15:40:00,15.93,16.0,15.93,15.98,244300.0,15.93,16.0,15.93,15.98,244300.0
2010-06-03 15:45:00,15.97,15.97,15.91,15.91,237300.0,15.97,15.97,15.91,15.91,237300.0
2010-06-03 15:50:00,15.92,15.97,15.89,15.96,443800.0,15.92,15.97,15.89,15.96,443800.0
2010-06-03 15:55:00,15.97,15.99,15.95,15.98,425600.0,15.97,15.99,15.95,15.98,425600.0
2010-06-04 09:30:00,15.7,15.83,15.49,15.8,705600.0,15.7,15.83,15.49,15.8,705600.0
2010-06-04 09:35:00,15.83,15.83,15.67,15.73,423500.0,15.83,15.83,15.67,15.73,423500.0
2010-06-04 09:40:00,15.72,15.75,15.66,15.7,347200.0,15.72,15.75,15.66,15.7,347200.0
2010-06-04 09:45:00,15.69,15.71,15.59,15.65,244300.0,15.69,15.71,15.59,15.65,244300.0
2010-06-04 09:50:00,15.67,15.81,15.67,15.79,291200.0,15.67,15.81,15.67,15.79,291200.0
2010-06-04 09:55:00,15.8,15.97,15.76,15.9,405300.0,15.8,15.97,15.76,15.9,405300.0
2010-06-04 10:00:00,15.9,15.95,15.85,15.89,312200.0,15.9,15.95,15.85,15.89,312200.0
2010-06-04 10:05:00,15.91,15.94,15.84,15.92,181300.0,15.91,15.94,15.84,15.92,181300.0
2010-06-04 10:10:00,15.94,16.11,15.92,16.08,677600.0,15.94,16.11,15.92,16.08,677600.0
2010-06-04 10:15:00,16.08,16.12,16.02,16.11,319200.0,16.08,16.12,16.02,16.11,319200.0
2010-06-04 10:20:00,16.12,16.12,16.06,16.1,326900.0,16.12,16.12,16.06,16.1,326900.0
2010-06-04 10:25:00,16.11,16.27,16.09,16.27,480200.0,16.11,16.27,16.09,16.27,480200.0
2010-06-04 10:30:00,16.25,16.28,16.2,16.24,520800.0,16.25,16.28,16.2,16.24,520800.0
2010-06-04 10:35:00,16.23,16.35,16.22,16.34,485800.0,16.23,16.35,16.22,16.34,485800.0
2010-06-04 10:40:00,16.32,16.39,16.29,16.34,317100.0,16.32,16.39,16.29,16.34,317100.0
2010-06-04 10:45:00,16.32,16.34,16.14,16.17,525000.0,16.32,16.34,16.14,16.17,525000.0
2010-06-04 10:50:00,16.18,16.21,16.06,16.1,285600.0,16.18,16.21,16.06,16.1,285600.0
2010-06-04 10:55:00,16.12,16.13,16.07,16.1,152600.0,16.12,16.13,16.07,16.1,152600.0
2010-06-04 11:00:00,16.1,16.12,16.07,16.1,130900.0,16.1,16.12,16.07,16.1,130900.0
2010-06-04 11:05:00,16.1,16.18,16.09,16.18,181300.0,16.1,16.18,16.09,16.18,181300.0
2010-06-04 11:10:00,16.17,16.17,16.0,16.0,241500.0,16.17,16.17,16.0,16.0,241500.0
2010-06-04 11:15:00,16.02,16.07,15.93,15.93,240800.0,16.02,16.07,15.93,15.93,240800.0
2010-06-04 11:20:00,15.93,15.98,15.87,15.87,317800.0,15.93,15.98,15.87,15.87,317800.0
2010-06-04 11:25:00,15.87,15.88,15.76,15.85,385700.0,15.87,15.88,15.76,15.85,385700.0
2010-06-04 11:30:00,15.81,15.96,15.8,15.93,208600.0,15.81,15.96,15.8,15.93,208600.0
2010-06-04 11:35:00,15.93,15.99,15.88,15.95,264600.0,15.93,15.99,15.88,15.95,264600.0
2010-06-04 11:40:00,15.95,15.95,15.86,15.92,181300.0,15.95,15.95,15.86,15.92,181300.0
2010-06-04 11:45:00,15.92,15.94,15.87,15.91,357700.0,15.92,15.94,15.87,15.91,357700.0
2010-06-04 11:50:00,15.91,15.93,15.9,15.92,238700.0,15.91,15.93,15.9,15.92,238700.0
2010-06-04 11:55:00,15.92,16.03,15.92,16.0,362600.0,15.92,16.03,15.92,16.0,362600.0
2010-06-04 12:00:00,16.0,16.01,15.87,15.87,243600.0,16.0,16.01,15.87,15.87,243600.0
2010-06-04 12:05:00,15.88,15.88,15.76,15.82,258300.0,15.88,15.88,15.76,15.82,258300.0
2010-06-04 12:10:00,15.84,15.92,15.82,15.92,155400.0,15.84,15.92,15.82,15.92,155400.0
2010-06-04 12:15:00,15.93,15.96,15.92,15.92,150500.0,15.93,15.96,15.92,15.92,150500.0
2010-06-04 12:20:00,15.91,16.0,15.89,15.99,189000.0,15.91,16.0,15.89,15.99,189000.0
2010-06-04 12:25:00,15.99,16.03,15.94,15.96,275100.0,15.99,16.03,15.94,15.96,275100.0
2010-06-04 12:30:00,15.96,15.96,15.91,15.91,93800.0,15.96,15.96,15.91,15.91,93800.0
2010-06-04 12:35:00,15.91,15.96,15.86,15.88,117600.0,15.91,15.96,15.86,15.88,117600.0
2010-06-04 12:40:00,15.88,15.88,15.82,15.86,121100.0,15.88,15.88,15.82,15.86,121100.0
2010-06-04 12:45:00,15.86,15.88,15.85,15.86,56000.0,15.86,15.88,15.85,15.86,56000.0
2010-06-04 12:50:00,15.88,15.94,15.87,15.92,97300.0,15.88,15.94,15.87,15.92,97300.0
2010-06-04 12:55:00,15.91,15.93,15.89,15.91,79800.0,15.91,15.93,15.89,15.91,79800.0
2010-06-04 13:00:00,15.91,15.92,15.89,15.91,63000.0,15.91,15.92,15.89,15.91,63000.0
2010-06-04 13:05:00,15.91,15.91,15.87,15.87,69300.0,15.91,15.91,15.87,15.87,69300.0
2010-06-04 13:10:00,15.87,15.87,15.81,15.81,128100.0,15.87,15.87,15.81,15.81,128100.0
2010-06-04 13:15:00,15.81,15.81,15.75,15.78,207900.0,15.81,15.81,15.75,15.78,207900.0
2010-06-04 13:20:00,15.78,15.79,15.74,15.74,141400.0,15.78,15.79,15.74,15.74,141400.0
2010-06-04 13:25:00,15.73,15.78,15.72,15.76,129500.0,15.73,15.78,15.72,15.76,129500.0
2010-06-04 13:30:00,15.75,15.76,15.73,15.74,88900.0,15.75,15.76,15.73,15.74,88900.0
2010-06-04 13:35:00,15.74,15.78,15.7,15.73,190400.0,15.74,15.78,15.7,15.73,190400.0
2010-06-04 13:40:00,15.72,15.74,15.65,15.69,255500.0,15.72,15.74,15.65,15.69,255500.0
2010-06-04 13:45:00,15.7,15.73,15.68,15.69,81900.0,15.7,15.73,15.68,15.69,81900.0
2010-06-04 13:50:00,15.69,15.72,15.65,15.66,139300.0,15.69,15.72,15.65,15.66,139300.0
2010-06-04 13:55:00,15.66,15.66,15.59,15.63,277900.0,15.66,15.66,15.59,15.63,277900.0
2010-06-04 14:00:00,15.62,15.63,15.59,15.6,142100.0,15.62,15.63,15.59,15.6,142100.0
2010-06-04 14:05:00,15.61,15.61,15.44,15.44,567700.0,15.61,15.61,15.44,15.44,567700.0
2010-06-04 14:10:00,15.44,15.53,15.44,15.51,161700.0,15.44,15.53,15.44,15.51,161700.0
2010-06-04 14:15:00,15.52,15.55,15.49,15.5,123200.0,15.52,15.55,15.49,15.5,123200.0
2010-06-04 14:20:00,15.5,15.59,15.5,15.53,199500.0,15.5,15.59,15.5,15.53,199500.0
2010-06-04 14:25:00,15.52,15.52,15.44,15.47,280700.0,15.52,15.52,15.44,15.47,280700.0
2010-06-04 14:30:00,15.47,15.5,15.45,15.47,142100.0,15.47,15.5,15.45,15.47,142100.0
2010-06-04 14:35:00,15.47,15.53,15.46,15.51,205100.0,15.47,15.53,15.46,15.51,205100.0
2010-06-04 14:40:00,15.5,15.53,15.46,15.48,160300.0,15.5,15.53,15.46,15.48,160300.0
2010-06-04 14:45:00,15.48,15.54,15.38,15.39,501200.0,15.48,15.54,15.38,15.39,501200.0
2010-06-04 14:50:00,15.39,15.44,15.36,15.43,274400.0,15.39,15.44,15.36,15.43,274400.0
2010-06-04 14:55:00,15.43,15.46,15.38,15.42,243600.0,15.43,15.46,15.38,15.42,243600.0
2010-06-04 15:00:00,15.43,15.54,15.42,15.51,252000.0,15.43,15.54,15.42,15.51,252000.0
2010-06-04 15:05:00,15.51,15.55,15.46,15.54,173600.0,15.51,15.55,15.46,15.54,173600.0
2010-06-04 15:10:00,15.53,15.57,15.53,15.54,167300.0,15.53,15.57,15.53,15.54,167300.0
2010-06-04 15:15:00,15.54,15.63,15.52,15.6,340200.0,15.54,15.63,15.52,15.6,340200.0
2010-06-04 15:20:00,15.6,15.63,15.55,15.56,170100.0,15.6,15.63,15.55,15.56,170100.0
2010-06-04 15:25:00,15.54,15.56,15.49,15.52,221200.0,15.54,15.56,15.49,15.52,221200.0
2010-06-04 15:30:00,15.52,15.57,15.5,15.53,173600.0,15.52,15.57,15.5,15.53,173600.0
2010-06-04 15:35:00,15.53,15.57,15.52,15.54,193200.0,15.53,15.57,15.52,15.54,193200.0
2010-06-04 15:40:00,15.55,15.57,15.47,15.53,364700.0,15.55,15.57,15.47,15.53,364700.0
2010-06-04 15:45:00,15.53,15.64,15.53,15.63,422100.0,15.53,15.64,15.53,15.63,422100.0
2010-06-04 15:50:00,15.64,15.67,15.57,15.63,834400.0,15.64,15.67,15.57,15.63,834400.0
2010-06-04 15:55:00,15.63,15.7,15.62,15.68,1017100.0,15.63,15.7,15.62,15.68,1017100.0
2010-06-07 09:30:00,15.69,15.77,15.52,15.55,518700.0,15.69,15.77,15.52,15.55,518700.0
2010-06-07 09:35:00,15.55,15.56,15.43,15.55,229600.0,15.55,15.56,15.43,15.55,229600.0
2010-06-07 09:40:00,15.56,15.56,15.34,15.38,332500.0,15.56,15.56,15.34,15.38,332500.0
2010-06-07 09:45:00,15.36,15.59,15.33,15.59,464100.0,15.36,15.59,15.33,15.59,464100.0
2010-06-07 09:50:00,15.58,15.75,15.54,15.74,438900.0,15.58,15.75,15.54,15.74,438900.0
2010-06-07 09:55:00,15.74,15.95,15.74,15.88,629300.0,15.74,15.95,15.74,15.88,629300.0
2010-06-07 10:00:00,15.87,15.87,15.74,15.84,301000.0,15.87,15.87,15.74,15.84,301000.0
2010-06-07 10:05:00,15.84,15.92,15.82,15.88,282100.0,15.84,15.92,15.82,15.88,282100.0
2010-06-07 10:10:00,15.88,15.97,15.86,15.93,280700.0,15.88,15.97,15.86,15.93,280700.0
2010-06-07 10:15:00,15.92,15.92,15.83,15.85,241500.0,15.92,15.92,15.83,15.85,241500.0
2010-06-07 10:20:00,15.83,15.84,15.76,15.84,249900.0,15.83,15.84,15.76,15.84,249900.0
2010-06-07 10:25:00,15.84,15.87,15.75,15.75,105700.0,15.84,15.87,15.75,15.75,105700.0
2010-06-07 10:30:00,15.78,15.78,15.63,15.63,277900.0,15.78,15.78,15.63,15.63,277900.0
2010-06-07 10:35:00,15.62,15.64,15.53,15.57,206500.0,15.62,15.64,15.53,15.57,206500.0
2010-06-07 10:40:00,15.57,15.66,15.57,15.63,179200.0,15.57,15.66,15.57,15.63,179200.0
2010-06-07 10:45:00,15.63,15.63,15.53,15.6,161700.0,15.63,15.63,15.53,15.6,161700.0
2010-06-07 10:50:00,15.61,15.61,15.45,15.5,172900.0,15.61,15.61,15.45,15.5,172900.0
2010-06-07 10:55:00,15.5,15.51,15.32,15.35,595000.0,15.5,15.51,15.32,15.35,595000.0
2010-06-07 11:00:00,15.33,15.45,15.32,15.42,331100.0,15.33,15.45,15.32,15.42,331100.0
2010-06-07 11:05:00,15.45,15.49,15.37,15.46,284200.0,15.45,15.49,15.37,15.46,284200.0
2010-06-07 11:10:00,15.46,15.51,15.44,15.45,198800.0,15.46,15.51,15.44,15.45,198800.0
2010-06-07 11:15:00,15.43,15.48,15.4,15.45,119000.0,15.43,15.48,15.4,15.45,119000.0
2010-06-07 11:20:00,15.46,15.49,15.38,15.4,140000.0,15.46,15.49,15.38,15.4,140000.0
2010-06-07 11:25:00,15.4,15.51,15.36,15.49,239400.0,15.4,15.51,15.36,15.49,239400.0
2010-06-07 11:30:00,15.48,15.59,15.47,15.58,233800.0,15.48,15.59,15.47,15.58,233800.0
2010-06-07 11:35:00,15.58,15.6,15.53,15.54,168700.0,15.58,15.6,15.53,15.54,168700.0
2010-06-07 11:40:00,15.52,15.61,15.51,15.59,138600.0,15.52,15.61,15.51,15.59,138600.0
2010-06-07 11:45:00,15.59,15.63,15.55,15.56,160300.0,15.59,15.63,15.55,15.56,160300.0
2010-06-07 11:50:00,15.56,15.63,15.54,15.59,105700.0,15.56,15.63,15.54,15.59,105700.0
2010-06-07 11:55:00,15.61,15.62,15.57,15.59,82600.0,15.61,15.62,15.57,15.59,82600.0
2010-06-07 12:00:00,15.6,15.69,15.58,15.67,98000.0,15.6,15.69,15.58,15.67,98000.0
2010-06-07 12:05:00,15.68,15.69,15.65,15.65,154700.0,15.68,15.69,15.65,15.65,154700.0
2010-06-07 12:10:00,15.65,15.68,15.65,15.66,58800.0,15.65,15.68,15.65,15.66,58800.0
2010-06-07 12:15:00,15.65,15.68,15.65,15.68,60200.0,15.65,15.68,15.65,15.68,60200.0
2010-06-07 12:20:00,15.68,15.73,15.67,15.72,137900.0,15.68,15.73,15.67,15.72,137900.0
2010-06-07 12:25:00,15.72,15.72,15.64,15.64,140000.0,15.72,15.72,15.64,15.64,140000.0
2010-06-07 12:30:00,15.64,15.67,15.63,15.65,93800.0,15.64,15.67,15.63,15.65,93800.0
2010-06-07 12:35:00,15.65,15.69,15.63,15.69,101500.0,15.65,15.69,15.63,15.69,101500.0
2010-06-07 12:40:00,15.69,15.74,15.68,15.69,88200.0,15.69,15.74,15.68,15.69,88200.0
2010-06-07 12:45:00,15.69,15.7,15.64,15.67,82600.0,15.69,15.7,15.64,15.67,82600.0
2010-06-07 12:50:00,15.67,15.75,15.67,15.74,119700.0,15.67,15.75,15.67,15.74,119700.0
2010-06-07 12:55:00,15.74,15.77,15.71,15.75,179900.0,15.74,15.77,15.71,15.75,179900.0
2010-06-07 13:00:00,15.74,15.74,15.67,15.69,118300.0,15.74,15.74,15.67,15.69,118300.0
2010-06-07 13:05:00,15.7,15.7,15.61,15.66,152600.0,15.7,15.7,15.61,15.66,152600.0
2010-06-07 13:10:00,15.65,15.66,15.59,15.6,140700.0,15.65,15.66,15.59,15.6,140700.0
2010-06-07 13:15:00,15.58,16.02,15.58,16.02,2459100.0,15.58,16.02,15.58,16.02,2459100.0
2010-06-07 13:20:00,16.02,16.11,15.86,15.93,1535800.0,16.02,16.11,15.86,15.93,1535800.0
2010-06-07 13:25:00,15.9,16.01,15.87,15.95,637000.0,15.9,16.01,15.87,15.95,637000.0
2010-06-07 13:30:00,15.96,16.14,15.9,15.99,634200.0,15.96,16.14,15.9,15.99,634200.0
2010-06-07 13:35:00,16.0,16.18,16.0,16.02,997500.0,16.0,16.18,16.0,16.02,997500.0
2010-06-07 13:40:00,16.02,16.04,15.94,15.96,571200.0,16.02,16.04,15.94,15.96,571200.0
2010-06-07 13:45:00,15.98,16.06,15.76,15.81,726600.0,15.98,16.06,15.76,15.81,726600.0
2010-06-07 13:50:00,15.8,15.85,15.75,15.82,286300.0,15.8,15.85,15.75,15.82,286300.0
2010-06-07 13:55:00,15.81,15.85,15.73,15.79,327600.0,15.81,15.85,15.73,15.79,327600.0
2010-06-07 14:00:00,15.81,15.87,15.75,15.85,209300.0,15.81,15.87,15.75,15.85,209300.0
2010-06-07 14:05:00,15.84,15.85,15.69,15.75,288400.0,15.84,15.85,15.69,15.75,288400.0
2010-06-07 14:10:00,15.75,15.78,15.73,15.74,172200.0,15.75,15.78,15.73,15.74,172200.0
2010-06-07 14:15:00,15.74,15.75,15.63,15.67,256900.0,15.74,15.75,15.63,15.67,256900.0
2010-06-07 14:20:00,15.68,15.73,15.61,15.62,208600.0,15.68,15.73,15.61,15.62,208600.0
2010-06-07 14:25:00,15.62,15.72,15.61,15.68,146300.0,15.62,15.72,15.61,15.68,146300.0
2010-06-07 14:30:00,15.69,15.75,15.61,15.62,295400.0,15.69,15.75,15.61,15.62,295400.0
2010-06-07 14:35:00,15.61,15.66,15.58,15.62,189000.0,15.61,15.66,15.58,15.62,189000.0
2010-06-07 14:40:00,15.6,15.62,15.54,15.56,189000.0,15.6,15.62,15.54,15.56,189000.0
2010-06-07 14:45:00,15.55,15.6,15.51,15.59,445900.0,15.55,15.6,15.51,15.59,445900.0
2010-06-07 14:50:00,15.58,15.64,15.57,15.59,305900.0,15.58,15.64,15.57,15.59,305900.0
2010-06-07 14:55:00,15.6,15.64,15.59,15.62,164500.0,15.6,15.64,15.59,15.62,164500.0
2010-06-07 15:00:00,15.63,15.7,15.63,15.69,380100.0,15.63,15.7,15.63,15.69,380100.0
2010-06-07 15:05:00,15.7,15.72,15.68,15.71,244300.0,15.7,15.72,15.68,15.71,244300.0
2010-06-07 15:10:00,15.7,15.73,15.57,15.61,207900.0,15.7,15.73,15.57,15.61,207900.0
2010-06-07 15:15:00,15.61,15.63,15.5,15.52,370300.0,15.61,15.63,15.5,15.52,370300.0
2010-06-07 15:20:00,15.52,15.55,15.48,15.53,455000.0,15.52,15.55,15.48,15.53,455000.0
2010-06-07 15:25:00,15.53,15.53,15.48,15.49,408800.0,15.53,15.53,15.48,15.49,408800.0
2010-06-07 15:30:00,15.5,15.56,15.49,15.52,514500.0,15.5,15.56,15.49,15.52,514500.0
2010-06-07 15:35:00,15.53,15.59,15.52,15.56,360500.0,15.53,15.59,15.52,15.56,360500.0
2010-06-07 15:40:00,15.56,15.57,15.5,15.55,444500.0,15.56,15.57,15.5,15.55,444500.0
2010-06-07 15:45:00,15.55,15.6,15.54,15.55,496300.0,15.55,15.6,15.54,15.55,496300.0
2010-06-07 15:50:00,15.56,15.63,15.56,15.62,473200.0,15.56,15.63,15.56,15.62,473200.0
2010-06-07 15:55:00,15.61,15.65,15.59,15.6,760200.0,15.61,15.65,15.59,15.6,760200.0
2010-06-08 09:30:00,15.87,15.94,15.75,15.88,848400.0,15.87,15.94,15.75,15.88,848400.0
2010-06-08 09:35:00,15.88,16.07,15.84,15.99,670600.0,15.88,16.07,15.84,15.99,670600.0
2010-06-08 09:40:00,15.99,16.0,15.68,15.72,654500.0,15.99,16.0,15.68,15.72,654500.0
2010-06-08 09:45:00,15.77,15.77,15.64,15.71,393400.0,15.77,15.77,15.64,15.71,393400.0
2010-06-08 09:50:00,15.68,15.69,15.47,15.58,705600.0,15.68,15.69,15.47,15.58,705600.0
2010-06-08 09:55:00,15.58,15.68,15.52,15.63,265300.0,15.58,15.68,15.52,15.63,265300.0
2010-06-08 10:00:00,15.62,15.77,15.59,15.73,457100.0,15.62,15.77,15.59,15.73,457100.0
2010-06-08 10:05:00,15.76,15.82,15.67,15.82,301000.0,15.76,15.82,15.67,15.82,301000.0
2010-06-08 10:10:00,15.81,15.82,15.68,15.74,191800.0,15.81,15.82,15.68,15.74,191800.0
2010-06-08 10:15:00,15.73,15.73,15.47,15.51,727300.0,15.73,15.73,15.47,15.51,727300.0
2010-06-08 10:20:00,15.53,15.63,15.51,15.63,210700.0,15.53,15.63,15.51,15.63,210700.0
2010-06-08 10:25:00,15.61,15.66,15.52,15.63,278600.0,15.61,15.66,15.52,15.63,278600.0
2010-06-08 10:30:00,15.63,15.71,15.58,15.61,158900.0,15.63,15.71,15.58,15.61,158900.0
2010-06-08 10:35:00,15.61,15.63,15.5,15.5,276500.0,15.61,15.63,15.5,15.5,276500.0
2010-06-08 10:40:00,15.51,15.51,15.37,15.45,389200.0,15.51,15.51,15.37,15.45,389200.0
2010-06-08 10:45:00,15.45,15.47,15.37,15.44,200900.0,15.45,15.47,15.37,15.44,200900.0
2010-06-08 10:50:00,15.44,15.47,15.37,15.38,252000.0,15.44,15.47,15.37,15.38,252000.0
2010-06-08 10:55:00,15.38,15.52,15.37,15.51,312200.0,15.38,15.52,15.37,15.51,312200.0
2010-06-08 11:00:00,15.5,15.57,15.47,15.48,510300.0,15.5,15.57,15.47,15.48,510300.0
2010-06-08 11:05:00,15.47,15.48,15.35,15.42,508200.0,15.47,15.48,15.35,15.42,508200.0
2010-06-08 11:10:00,15.42,15.47,15.37,15.42,183400.0,15.42,15.47,15.37,15.42,183400.0
2010-06-08 11:15:00,15.41,15.57,15.38,15.56,701400.0,15.41,15.57,15.38,15.56,701400.0
2010-06-08 11:20:00,15.57,15.66,15.52,15.57,842800.0,15.57,15.66,15.52,15.57,842800.0
2010-06-08 11:25:00,15.59,15.61,15.47,15.5,257600.0,15.59,15.61,15.47,15.5,257600.0
2010-06-08 11:30:00,15.5,15.64,15.49,15.62,269500.0,15.5,15.64,15.49,15.62,269500.0
2010-06-08 11:35:00,15.62,15.66,15.57,15.61,158900.0,15.62,15.66,15.57,15.61,158900.0
2010-06-08 11:40:00,15.62,15.63,15.56,15.56,84700.0,15.62,15.63,15.56,15.56,84700.0
2010-06-08 11:45:00,15.59,15.65,15.55,15.65,157500.0,15.59,15.65,15.55,15.65,157500.0
2010-06-08 11:50:00,15.64,15.71,15.63,15.68,497700.0,15.64,15.71,15.63,15.68,497700.0
2010-06-08 11:55:00,15.68,15.78,15.67,15.7,337400.0,15.68,15.78,15.67,15.7,337400.0
2010-06-08 12:00:00,15.7,15.74,15.61,15.61,207200.0,15.7,15.74,15.61,15.61,207200.0
2010-06-08 12:05:00,15.61,15.68,15.59,15.59,126000.0,15.61,15.68,15.59,15.59,126000.0
2010-06-08 12:10:00,15.6,15.68,15.6,15.64,126700.0,15.6,15.68,15.6,15.64,126700.0
2010-06-08 12:15:00,15.62,15.67,15.59,15.66,207200.0,15.62,15.67,15.59,15.66,207200.0
2010-06-08 12:20:00,15.66,15.68,15.64,15.65,107100.0,15.66,15.68,15.64,15.65,107100.0
2010-06-08 12:25:00,15.66,15.72,15.66,15.69,175000.0,15.66,15.72,15.66,15.69,175000.0
2010-06-08 12:30:00,15.69,15.74,15.68,15.74,98000.0,15.69,15.74,15.68,15.74,98000.0
2010-06-08 12:35:00,15.73,15.73,15.65,15.7,119700.0,15.73,15.73,15.65,15.7,119700.0
2010-06-08 12:40:00,15.71,15.76,15.69,15.72,151200.0,15.71,15.76,15.69,15.72,151200.0
2010-06-08 12:45:00,15.72,15.73,15.61,15.69,165900.0,15.72,15.73,15.61,15.69,165900.0
2010-06-08 12:50:00,15.69,15.74,15.69,15.71,75600.0,15.69,15.74,15.69,15.71,75600.0
2010-06-08 12:55:00,15.71,15.75,15.7,15.73,131600.0,15.71,15.75,15.7,15.73,131600.0
2010-06-08 13:00:00,15.74,15.79,15.72,15.72,168700.0,15.74,15.79,15.72,15.72,168700.0
2010-06-08 13:05:00,15.72,15.74,15.62,15.64,210700.0,15.72,15.74,15.62,15.64,210700.0
2010-06-08 13:10:00,15.64,15.64,15.52,15.57,305900.0,15.64,15.64,15.52,15.57,305900.0
2010-06-08 13:15:00,15.56,15.58,15.5,15.56,205100.0,15.56,15.58,15.5,15.56,205100.0
2010-06-08 13:20:00,15.55,15.61,15.52,15.53,85400.0,15.55,15.61,15.52,15.53,85400.0
2010-06-08 13:25:00,15.53,15.6,15.51,15.51,205800.0,15.53,15.6,15.51,15.51,205800.0
2010-06-08 13:30:00,15.51,15.55,15.41,15.43,303800.0,15.51,15.55,15.41,15.43,303800.0
2010-06-08 13:35:00,15.43,15.46,15.4,15.46,170800.0,15.43,15.46,15.4,15.46,170800.0
2010-06-08 13:40:00,15.46,15.47,15.42,15.45,260400.0,15.46,15.47,15.42,15.45,260400.0
2010-06-08 13:45:00,15.46,15.46,15.39,15.39,323400.0,15.46,15.46,15.39,15.39,323400.0
2010-06-08 13:50:00,15.39,15.42,15.36,15.38,128800.0,15.39,15.42,15.36,15.38,128800.0
2010-06-08 13:55:00,15.38,15.43,15.37,15.42,244300.0,15.38,15.43,15.37,15.42,244300.0
2010-06-08 14:00:00,15.43,15.48,15.41,15.46,316400.0,15.43,15.48,15.41,15.46,316400.0
2010-06-08 14:05:00,15.46,15.46,15.38,15.43,210000.0,15.46,15.46,15.38,15.43,210000.0
2010-06-08 14:10:00,15.43,15.44,15.39,15.41,119000.0,15.43,15.44,15.39,15.41,119000.0
2010-06-08 14:15:00,15.41,15.53,15.33,15.51,333200.0,15.41,15.53,15.33,15.51,333200.0
2010-06-08 14:20:00,15.51,15.62,15.49,15.61,313600.0,15.51,15.62,15.49,15.61,313600.0
2010-06-08 14:25:00,15.63,15.68,15.58,15.58,289800.0,15.63,15.68,15.58,15.58,289800.0
2010-06-08 14:30:00,15.59,15.65,15.54,15.59,157500.0,15.59,15.65,15.54,15.59,157500.0
2010-06-08 14:35:00,15.58,15.6,15.55,15.56,185500.0,15.58,15.6,15.55,15.56,185500.0
2010-06-08 14:40:00,15.56,15.63,15.53,15.63,155400.0,15.56,15.63,15.53,15.63,155400.0
2010-06-08 14:45:00,15.61,15.63,15.53,15.56,242200.0,15.61,15.63,15.53,15.56,242200.0
2010-06-08 14:50:00,15.55,15.56,15.44,15.47,214200.0,15.55,15.56,15.44,15.47,214200.0
2010-06-08 14:55:00,15.47,15.52,15.42,15.43,198100.0,15.47,15.52,15.42,15.43,198100.0
2010-06-08 15:00:00,15.45,15.51,15.42,15.49,188300.0,15.45,15.51,15.42,15.49,188300.0
2010-06-08 15:05:00,15.49,15.53,15.47,15.5,242200.0,15.49,15.53,15.47,15.5,242200.0
2010-06-08 15:10:00,15.52,15.53,15.42,15.43,221900.0,15.52,15.53,15.42,15.43,221900.0
2010-06-08 15:15:00,15.42,15.42,15.36,15.4,240100.0,15.42,15.42,15.36,15.4,240100.0
2010-06-08 15:20:00,15.39,15.55,15.39,15.51,266000.0,15.39,15.55,15.39,15.51,266000.0
2010-06-08 15:25:00,15.5,15.63,15.5,15.63,431200.0,15.5,15.63,15.5,15.63,431200.0
2010-06-08 15:30:00,15.63,15.7,15.6,15.6,567000.0,15.63,15.7,15.6,15.6,567000.0
2010-06-08 15:35:00,15.61,15.73,15.6,15.72,470400.0,15.61,15.73,15.6,15.72,470400.0
2010-06-08 15:40:00,15.73,15.79,15.7,15.74,441000.0,15.73,15.79,15.7,15.74,441000.0
2010-06-08 15:45:00,15.75,15.76,15.7,15.74,315000.0,15.75,15.76,15.7,15.74,315000.0
2010-06-08 15:50:00,15.74,15.79,15.73,15.76,530600.0,15.74,15.79,15.73,15.76,530600.0
2010-06-08 15:55:00,15.74,15.77,15.71,15.76,559300.0,15.74,15.77,15.71,15.76,559300.0
2010-06-09 09:30:00,16.14,16.38,16.09,16.33,2095800.0,16.14,16.38,16.09,16.33,2095800.0
2010-06-09 09:35:00,16.3,16.36,16.22,16.25,789600.0,16.3,16.36,16.22,16.25,789600.0
2010-06-09 09:40:00,16.26,16.39,16.18,16.22,1164100.0,16.26,16.39,16.18,16.22,1164100.0
2010-06-09 09:45:00,16.22,16.38,16.19,16.29,1210300.0,16.22,16.38,16.19,16.29,1210300.0
2010-06-09 09:50:00,16.29,16.35,16.19,16.23,533400.0,16.29,16.35,16.19,16.23,533400.0
2010-06-09 09:55:00,16.24,16.34,16.23,16.33,633500.0,16.24,16.34,16.23,16.33,633500.0
2010-06-09 10:00:00,16.32,16.36,16.25,16.29,607600.0,16.32,16.36,16.25,16.29,607600.0
2010-06-09 10:05:00,16.29,16.33,16.12,16.13,770000.0,16.29,16.33,16.12,16.13,770000.0
2010-06-09 10:10:00,16.14,16.21,16.03,16.11,625800.0,16.14,16.21,16.03,16.11,625800.0
2010-06-09 10:15:00,16.11,16.19,16.06,16.09,359100.0,16.11,16.19,16.06,16.09,359100.0
2010-06-09 10:20:00,16.11,16.2,16.09,16.18,322000.0,16.11,16.2,16.09,16.18,322000.0
2010-06-09 10:25:00,16.18,16.24,16.18,16.22,378700.0,16.18,16.24,16.18,16.22,378700.0
2010-06-09 10:30:00,16.21,16.26,16.2,16.24,288400.0,16.21,16.26,16.2,16.24,288400.0
2010-06-09 10:35:00,16.25,16.27,16.19,16.25,359800.0,16.25,16.27,16.19,16.25,359800.0
2010-06-09 10:40:00,16.26,16.33,16.22,16.33,648900.0,16.26,16.33,16.22,16.33,648900.0
2010-06-09 10:45:00,16.33,16.49,16.31,16.46,1407700.0,16.33,16.49,16.31,16.46,1407700.0
2010-06-09 10:50:00,16.46,16.55,16.44,16.5,851200.0,16.46,16.55,16.44,16.5,851200.0
2010-06-09 10:55:00,16.49,16.56,16.46,16.54,434700.0,16.49,16.56,16.46,16.54,434700.0
2010-06-09 11:00:00,16.54,16.63,16.51,16.62,593600.0,16.54,16.63,16.51,16.62,593600.0
2010-06-09 11:05:00,16.62,16.71,16.62,16.62,988400.0,16.62,16.71,16.62,16.62,988400.0
2010-06-09 11:10:00,16.63,16.66,16.55,16.6,419300.0,16.63,16.66,16.55,16.6,419300.0
2010-06-09 11:15:00,16.59,16.62,16.58,16.59,324800.0,16.59,16.62,16.58,16.59,324800.0
2010-06-09 11:20:00,16.6,16.61,16.53,16.6,550900.0,16.6,16.61,16.53,16.6,550900.0
2010-06-09 11:25:00,16.59,16.7,16.58,16.64,352100.0,16.59,16.7,16.58,16.64,352100.0
2010-06-09 11:30:00,16.65,16.7,16.61,16.69,392700.0,16.65,16.7,16.61,16.69,392700.0
2010-06-09 11:35:00,16.68,16.75,16.67,16.73,529900.0,16.68,16.75,16.67,16.73,529900.0
2010-06-09 11:40:00,16.74,16.84,16.72,16.82,747600.0,16.74,16.84,16.72,16.82,747600.0
2010-06-09 11:45:00,16.81,16.82,16.67,16.71,590800.0,16.81,16.82,16.67,16.71,590800.0
2010-06-09 11:50:00,16.7,16.71,16.64,16.71,366800.0,16.7,16.71,16.64,16.71,366800.0
2010-06-09 11:55:00,16.71,16.76,16.67,16.68,445900.0,16.71,16.76,16.67,16.68,445900.0
2010-06-09 12:00:00,16.67,16.7,16.62,16.62,316400.0,16.67,16.7,16.62,16.62,316400.0
2010-06-09 12:05:00,16.62,16.64,16.56,16.64,465500.0,16.62,16.64,16.56,16.64,465500.0
2010-06-09 12:10:00,16.64,16.67,16.59,16.59,243600.0,16.64,16.67,16.59,16.59,243600.0
2010-06-09 12:15:00,16.59,16.63,16.57,16.59,426300.0,16.59,16.63,16.57,16.59,426300.0
2010-06-09 12:20:00,16.59,16.61,16.55,16.6,418600.0,16.59,16.61,16.55,16.6,418600.0
2010-06-09 12:25:00,16.6,16.64,16.6,16.6,449400.0,16.6,16.64,16.6,16.6,449400.0
2010-06-09 12:30:00,16.6,16.63,16.58,16.58,137900.0,16.6,16.63,16.58,16.58,137900.0
2010-06-09 12:35:00,16.58,16.6,16.52,16.6,423500.0,16.58,16.6,16.52,16.6,423500.0
2010-06-09 12:40:00,16.59,16.64,16.57,16.6,161000.0,16.59,16.64,16.57,16.6,161000.0
2010-06-09 12:45:00,16.59,16.7,16.59,16.68,345100.0,16.59,16.7,16.59,16.68,345100.0
2010-06-09 12:50:00,16.69,16.71,16.62,16.66,314300.0,16.69,16.71,16.62,16.66,314300.0
2010-06-09 12:55:00,16.66,16.67,16.59,16.62,152600.0,16.66,16.67,16.59,16.62,152600.0
2010-06-09 13:00:00,16.61,16.63,16.57,16.57,154700.0,16.61,16.63,16.57,16.57,154700.0
2010-06-09 13:05:00,16.58,16.62,16.55,16.55,228200.0,16.58,16.62,16.55,16.55,228200.0
2010-06-09 13:10:00,16.55,16.62,16.54,16.61,134400.0,16.55,16.62,16.54,16.61,134400.0
2010-06-09 13:15:00,16.61,16.68,16.59,16.68,128100.0,16.61,16.68,16.59,16.68,128100.0
2010-06-09 13:20:00,16.67,16.71,16.63,16.67,215600.0,16.67,16.71,16.63,16.67,215600.0
2010-06-09 13:25:00,16.67,16.74,16.65,16.66,385700.0,16.67,16.74,16.65,16.66,385700.0
2010-06-09 13:30:00,16.65,16.67,16.57,16.57,190400.0,16.65,16.67,16.57,16.57,190400.0
2010-06-09 13:35:00,16.57,16.62,16.55,16.56,338800.0,16.57,16.62,16.55,16.56,338800.0
2010-06-09 13:40:00,16.55,16.66,16.54,16.66,228900.0,16.55,16.66,16.54,16.66,228900.0
2010-06-09 13:45:00,16.67,16.71,16.66,16.7,265300.0,16.67,16.71,16.66,16.7,265300.0
2010-06-09 13:50:00,16.7,16.76,16.68,16.7,364700.0,16.7,16.76,16.68,16.7,364700.0
2010-06-09 13:55:00,16.7,16.72,16.64,16.7,302400.0,16.7,16.72,16.64,16.7,302400.0
2010-06-09 14:00:00,16.7,16.71,16.58,16.6,310100.0,16.7,16.71,16.58,16.6,310100.0
2010-06-09 14:05:00,16.61,16.62,16.54,16.55,416500.0,16.61,16.62,16.54,16.55,416500.0
2010-06-09 14:10:00,16.56,16.64,16.56,16.64,370300.0,16.56,16.64,16.56,16.64,370300.0
2010-06-09 14:15:00,16.64,16.67,16.58,16.64,215600.0,16.64,16.67,16.58,16.64,215600.0
2010-06-09 14:20:00,16.64,16.65,16.61,16.64,176400.0,16.64,16.65,16.61,16.64,176400.0
2010-06-09 14:25:00,16.64,16.71,16.59,16.7,328300.0,16.64,16.71,16.59,16.7,328300.0
2010-06-09 14:30:00,16.7,16.76,16.68,16.71,342300.0,16.7,16.76,16.68,16.71,342300.0
2010-06-09 14:35:00,16.71,16.75,16.71,16.75,180600.0,16.71,16.75,16.71,16.75,180600.0
2010-06-09 14:40:00,16.74,16.75,16.65,16.69,189000.0,16.74,16.75,16.65,16.69,189000.0
2010-06-09 14:45:00,16.69,16.74,16.59,16.63,453600.0,16.69,16.74,16.59,16.63,453600.0
2010-06-09 14:50:00,16.62,16.64,16.44,16.47,802900.0,16.62,16.64,16.44,16.47,802900.0
2010-06-09 14:55:00,16.44,16.49,16.38,16.39,667100.0,16.44,16.49,16.38,16.39,667100.0
2010-06-09 15:00:00,16.39,16.54,16.38,16.49,623700.0,16.39,16.54,16.38,16.49,623700.0
2010-06-09 15:05:00,16.5,16.58,16.45,16.55,507500.0,16.5,16.58,16.45,16.55,507500.0
2010-06-09 15:10:00,16.54,16.54,16.42,16.48,448700.0,16.54,16.54,16.42,16.48,448700.0
2010-06-09 15:15:00,16.48,16.5,16.33,16.35,683200.0,16.48,16.5,16.33,16.35,683200.0
2010-06-09 15:20:00,16.34,16.42,16.29,16.4,597800.0,16.34,16.42,16.29,16.4,597800.0
2010-06-09 15:25:00,16.41,16.51,16.39,16.43,542500.0,16.41,16.51,16.39,16.43,542500.0
2010-06-09 15:30:00,16.44,16.49,16.39,16.42,473900.0,16.44,16.49,16.39,16.42,473900.0
2010-06-09 15:35:00,16.42,16.46,16.34,16.39,645400.0,16.42,16.46,16.34,16.39,645400.0
2010-06-09 15:40:00,16.38,16.46,16.34,16.44,525700.0,16.38,16.46,16.34,16.44,525700.0
2010-06-09 15:45:00,16.44,16.44,16.36,16.41,536900.0,16.44,16.44,16.36,16.41,536900.0
2010-06-09 15:50:00,16.41,16.43,16.36,16.42,823900.0,16.41,16.43,16.36,16.42,823900.0
2010-06-09 15:55:00,16.42,16.5,16.41,16.47,1061200.0,16.42,16.5,16.41,16.47,1061200.0
2010-06-10 09:30:00,16.86,17.11,16.8,17.09,1624000.0,16.86,17.11,16.8,17.09,1624000.0
2010-06-10 09:35:00,17.06,17.1,16.87,16.99,646800.0,17.06,17.1,16.87,16.99,646800.0
2010-06-10 09:40:00,16.98,17.11,16.95,17.01,1150100.0,16.98,17.11,16.95,17.01,1150100.0
2010-06-10 09:45:00,17.04,17.09,16.96,17.08,853300.0,17.04,17.09,16.96,17.08,853300.0
2010-06-10 09:50:00,17.09,17.13,16.87,16.89,1275400.0,17.09,17.13,16.87,16.89,1275400.0
2010-06-10 09:55:00,16.89,16.99,16.8,16.9,865900.0,16.89,16.99,16.8,16.9,865900.0
2010-06-10 10:00:00,16.9,16.94,16.79,16.85,777000.0,16.9,16.94,16.79,16.85,777000.0
2010-06-10 10:05:00,16.85,16.93,16.79,16.85,378000.0,16.85,16.93,16.79,16.85,378000.0
2010-06-10 10:10:00,16.84,16.85,16.71,16.82,518700.0,16.84,16.85,16.71,16.82,518700.0
2010-06-10 10:15:00,16.82,16.85,16.77,16.82,289800.0,16.82,16.85,16.77,16.82,289800.0
2010-06-10 10:20:00,16.81,16.81,16.65,16.69,506800.0,16.81,16.81,16.65,16.69,506800.0
2010-06-10 10:25:00,16.67,16.73,16.63,16.67,412300.0,16.67,16.73,16.63,16.67,412300.0
2010-06-10 10:30:00,16.67,16.76,16.67,16.7,221200.0,16.67,16.76,16.67,16.7,221200.0
2010-06-10 10:35:00,16.71,16.71,16.62,16.67,505400.0,16.71,16.71,16.62,16.67,505400.0
2010-06-10 10:40:00,16.67,16.8,16.66,16.8,370300.0,16.67,16.8,16.66,16.8,370300.0
2010-06-10 10:45:00,16.8,16.83,16.77,16.81,298900.0,16.8,16.83,16.77,16.81,298900.0
2010-06-10 10:50:00,16.82,16.95,16.78,16.93,326900.0,16.82,16.95,16.78,16.93,326900.0
2010-06-10 10:55:00,16.92,16.92,16.83,16.84,177100.0,16.92,16.92,16.83,16.84,177100.0
2010-06-10 11:00:00,16.85,16.9,16.83,16.88,138600.0,16.85,16.9,16.83,16.88,138600.0
2010-06-10 11:05:00,16.88,17.0,16.86,16.95,564200.0,16.88,17.0,16.86,16.95,564200.0
2010-06-10 11:10:00,16.95,17.07,16.95,17.0,856800.0,16.95,17.07,16.95,17.0,856800.0
2010-06-10 11:15:00,17.0,17.04,16.96,16.96,590100.0,17.0,17.04,16.96,16.96,590100.0
2010-06-10 11:20:00,16.96,16.99,16.92,16.95,88900.0,16.96,16.99,16.92,16.95,88900.0
2010-06-10 11:25:00,16.95,16.95,16.86,16.89,169400.0,16.95,16.95,16.86,16.89,169400.0
2010-06-10 11:30:00,16.87,16.92,16.8,16.81,287000.0,16.87,16.92,16.8,16.81,287000.0
2010-06-10 11:35:00,16.81,16.88,16.77,16.86,254800.0,16.81,16.88,16.77,16.86,254800.0
2010-06-10 11:40:00,16.86,16.91,16.82,16.82,172200.0,16.86,16.91,16.82,16.82,172200.0
2010-06-10 11:45:00,16.82,16.85,16.73,16.73,242900.0,16.82,16.85,16.73,16.73,242900.0
2010-06-10 11:50:00,16.75,16.83,16.75,16.81,146300.0,16.75,16.83,16.75,16.81,146300.0
2010-06-10 11:55:00,16.81,16.88,16.79,16.82,223300.0,16.81,16.88,16.79,16.82,223300.0
2010-06-10 12:00:00,16.82,16.85,16.76,16.76,127400.0,16.82,16.85,16.76,16.76,127400.0
2010-06-10 12:05:00,16.76,16.8,16.72,16.77,135100.0,16.76,16.8,16.72,16.77,135100.0
2010-06-10 12:10:00,16.76,16.82,16.75,16.77,105000.0,16.76,16.82,16.75,16.77,105000.0
2010-06-10 12:15:00,16.78,16.83,16.75,16.75,194600.0,16.78,16.83,16.75,16.75,194600.0
2010-06-10 12:20:00,16.74,16.83,16.74,16.79,77700.0,16.74,16.83,16.74,16.79,77700.0
2010-06-10 12:25:00,16.78,16.89,16.78,16.89,115500.0,16.78,16.89,16.78,16.89,115500.0
2010-06-10 12:30:00,16.88,16.94,16.87,16.94,284900.0,16.88,16.94,16.87,16.94,284900.0
2010-06-10 12:35:00,16.94,16.97,16.84,16.93,203000.0,16.94,16.97,16.84,16.93,203000.0
2010-06-10 12:40:00,16.92,16.94,16.8,16.85,123200.0,16.92,16.94,16.8,16.85,123200.0
2010-06-10 12:45:00,16.83,16.83,16.71,16.8,292600.0,16.83,16.83,16.71,16.8,292600.0
2010-06-10 12:50:00,16.8,16.85,16.78,16.85,127400.0,16.8,16.85,16.78,16.85,127400.0
2010-06-10 12:55:00,16.84,16.85,16.8,16.85,81200.0,16.84,16.85,16.8,16.85,81200.0
2010-06-10 13:00:00,16.83,16.84,16.76,16.76,94500.0,16.83,16.84,16.76,16.76,94500.0
2010-06-10 13:05:00,16.76,16.8,16.75,16.79,141400.0,16.76,16.8,16.75,16.79,141400.0
2010-06-10 13:10:00,16.79,16.85,16.79,16.83,160300.0,16.79,16.85,16.79,16.83,160300.0
2010-06-10 13:15:00,16.83,16.85,16.76,16.8,114100.0,16.83,16.85,16.76,16.8,114100.0
2010-06-10 13:20:00,16.8,16.82,16.76,16.77,62300.0,16.8,16.82,16.76,16.77,62300.0
2010-06-10 13:25:00,16.79,16.89,16.77,16.89,171500.0,16.79,16.89,16.77,16.89,171500.0
2010-06-10 13:30:00,16.89,16.96,16.87,16.93,292600.0,16.89,16.96,16.87,16.93,292600.0
2010-06-10 13:35:00,16.93,16.94,16.87,16.92,120400.0,16.93,16.94,16.87,16.92,120400.0
2010-06-10 13:40:00,16.93,16.94,16.89,16.91,112000.0,16.93,16.94,16.89,16.91,112000.0
2010-06-10 13:45:00,16.92,16.97,16.92,16.96,130200.0,16.92,16.97,16.92,16.96,130200.0
2010-06-10 13:50:00,16.96,16.98,16.9,16.91,163800.0,16.96,16.98,16.9,16.91,163800.0
2010-06-10 13:55:00,16.92,16.92,16.82,16.91,245700.0,16.92,16.92,16.82,16.91,245700.0
2010-06-10 14:00:00,16.89,16.91,16.86,16.87,95900.0,16.89,16.91,16.86,16.87,95900.0
2010-06-10 14:05:00,16.87,16.88,16.81,16.82,141400.0,16.87,16.88,16.81,16.82,141400.0
2010-06-10 14:10:00,16.82,16.84,16.79,16.83,149800.0,16.82,16.84,16.79,16.83,149800.0
2010-06-10 14:15:00,16.82,16.9,16.8,16.88,95900.0,16.82,16.9,16.8,16.88,95900.0
2010-06-10 14:20:00,16.89,16.91,16.86,16.87,160300.0,16.89,16.91,16.86,16.87,160300.0
2010-06-10 14:25:00,16.87,16.89,16.83,16.85,137900.0,16.87,16.89,16.83,16.85,137900.0
2010-06-10 14:30:00,16.85,16.91,16.84,16.88,118300.0,16.85,16.91,16.84,16.88,118300.0
2010-06-10 14:35:00,16.89,16.96,16.89,16.94,240800.0,16.89,16.96,16.89,16.94,240800.0
2010-06-10 14:40:00,16.94,16.99,16.91,16.95,314300.0,16.94,16.99,16.91,16.95,314300.0
2010-06-10 14:45:00,16.96,16.96,16.9,16.92,145600.0,16.96,16.96,16.9,16.92,145600.0
2010-06-10 14:50:00,16.92,16.95,16.91,16.95,71400.0,16.92,16.95,16.91,16.95,71400.0
2010-06-10 14:55:00,16.94,16.98,16.94,16.95,179200.0,16.94,16.98,16.94,16.95,179200.0
2010-06-10 15:00:00,16.95,16.98,16.91,16.94,128800.0,16.95,16.98,16.91,16.94,128800.0
2010-06-10 15:05:00,16.94,16.99,16.93,16.97,196000.0,16.94,16.99,16.93,16.97,196000.0
2010-06-10 15:10:00,16.97,16.97,16.89,16.95,155400.0,16.97,16.97,16.89,16.95,155400.0
2010-06-10 15:15:00,16.95,17.01,16.93,17.01,264600.0,16.95,17.01,16.93,17.01,264600.0
2010-06-10 15:20:00,17.01,17.01,16.96,16.96,254100.0,17.01,17.01,16.96,16.96,254100.0
2010-06-10 15:25:00,16.96,16.99,16.94,16.96,121800.0,16.96,16.99,16.94,16.96,121800.0
2010-06-10 15:30:00,16.95,16.99,16.95,16.96,188300.0,16.95,16.99,16.95,16.96,188300.0
2010-06-10 15:35:00,16.96,16.99,16.93,16.93,238000.0,16.96,16.99,16.93,16.93,238000.0
2010-06-10 15:40:00,16.93,16.98,16.91,16.97,333900.0,16.93,16.98,16.91,16.97,333900.0
2010-06-10 15:45:00,16.96,16.98,16.91,16.94,216300.0,16.96,16.98,16.91,16.94,216300.0
2010-06-10 15:50:00,16.94,16.98,16.91,16.96,570500.0,16.94,16.98,16.91,16.96,570500.0
2010-06-10 15:55:00,16.96,16.99,16.95,16.96,658700.0,16.96,16.99,16.95,16.96,658700.0
2010-06-11 09:30:00,16.78,16.84,16.66,16.81,512400.0,16.78,16.84,16.66,16.81,512400.0
2010-06-11 09:35:00,16.78,16.93,16.74,16.86,311500.0,16.78,16.93,16.74,16.86,311500.0
2010-06-11 09:40:00,16.87,17.06,16.83,16.99,571900.0,16.87,17.06,16.83,16.99,571900.0
2010-06-11 09:45:00,17.0,17.04,16.9,16.96,545300.0,17.0,17.04,16.9,16.96,545300.0
2010-06-11 09:50:00,16.94,17.0,16.92,16.96,188300.0,16.94,17.0,16.92,16.96,188300.0
2010-06-11 09:55:00,16.96,17.03,16.96,16.97,416500.0,16.96,17.03,16.96,16.97,416500.0
2010-06-11 10:00:00,16.97,16.99,16.87,16.97,336000.0,16.97,16.99,16.87,16.97,336000.0
2010-06-11 10:05:00,16.97,17.07,16.94,17.05,471800.0,16.97,17.07,16.94,17.05,471800.0
2010-06-11 10:10:00,17.04,17.21,17.04,17.14,1615600.0,17.04,17.21,17.04,17.14,1615600.0
2010-06-11 10:15:00,17.16,17.21,17.1,17.15,866600.0,17.16,17.21,17.1,17.15,866600.0
2010-06-11 10:20:00,17.17,17.28,17.15,17.24,559300.0,17.17,17.28,17.15,17.24,559300.0
2010-06-11 10:25:00,17.24,17.27,17.2,17.25,524300.0,17.24,17.27,17.2,17.25,524300.0
2010-06-11 10:30:00,17.25,17.27,17.2,17.25,564900.0,17.25,17.27,17.2,17.25,564900.0
2010-06-11 10:35:00,17.27,17.31,17.24,17.26,586600.0,17.27,17.31,17.24,17.26,586600.0
2010-06-11 10:40:00,17.26,17.36,17.25,17.31,471800.0,17.26,17.36,17.25,17.31,471800.0
2010-06-11 10:45:00,17.3,17.32,17.2,17.27,421400.0,17.3,17.32,17.2,17.27,421400.0
2010-06-11 10:50:00,17.28,17.28,17.05,17.08,781900.0,17.28,17.28,17.05,17.08,781900.0
2010-06-11 10:55:00,17.1,17.13,17.06,17.11,245000.0,17.1,17.13,17.06,17.11,245000.0
2010-06-11 11:00:00,17.1,17.13,17.04,17.11,217000.0,17.1,17.13,17.04,17.11,217000.0
2010-06-11 11:05:00,17.11,17.12,16.96,17.01,432600.0,17.11,17.12,16.96,17.01,432600.0
2010-06-11 11:10:00,17.01,17.02,16.89,16.99,455000.0,17.01,17.02,16.89,16.99,455000.0
2010-06-11 11:15:00,16.97,16.99,16.91,16.99,340200.0,16.97,16.99,16.91,16.99,340200.0
2010-06-11 11:20:00,16.98,17.01,16.95,16.96,438200.0,16.98,17.01,16.95,16.96,438200.0
2010-06-11 11:25:00,16.97,16.99,16.95,16.97,382200.0,16.97,16.99,16.95,16.97,382200.0
2010-06-11 11:30:00,16.97,17.05,16.96,17.0,575400.0,16.97,17.05,16.96,17.0,575400.0
2010-06-11 11:35:00,17.0,17.01,16.96,16.97,142800.0,17.0,17.01,16.96,16.97,142800.0
2010-06-11 11:40:00,16.98,17.01,16.95,16.98,228900.0,16.98,17.01,16.95,16.98,228900.0
2010-06-11 11:45:00,16.98,17.0,16.97,16.99,140000.0,16.98,17.0,16.97,16.99,140000.0
2010-06-11 11:50:00,17.0,17.04,17.0,17.01,346500.0,17.0,17.04,17.0,17.01,346500.0
2010-06-11 11:55:00,17.01,17.03,16.97,16.98,305200.0,17.01,17.03,16.97,16.98,305200.0
2010-06-11 12:00:00,16.99,17.0,16.94,16.94,140700.0,16.99,17.0,16.94,16.94,140700.0
2010-06-11 12:05:00,16.94,16.99,16.92,16.98,118300.0,16.94,16.99,16.92,16.98,118300.0
2010-06-11 12:10:00,16.98,16.99,16.96,16.98,116900.0,16.98,16.99,16.96,16.98,116900.0
2010-06-11 12:15:00,16.97,17.01,16.96,16.99,218400.0,16.97,17.01,16.96,16.99,218400.0
2010-06-11 12:20:00,16.98,16.99,16.96,16.97,120400.0,16.98,16.99,16.96,16.97,120400.0
2010-06-11 12:25:00,16.96,16.96,16.9,16.94,186200.0,16.96,16.96,16.9,16.94,186200.0
2010-06-11 12:30:00,16.94,16.94,16.89,16.92,116900.0,16.94,16.94,16.89,16.92,116900.0
2010-06-11 12:35:00,16.93,16.97,16.93,16.94,67200.0,16.93,16.97,16.93,16.94,67200.0
2010-06-11 12:40:00,16.93,16.99,16.92,16.97,133700.0,16.93,16.99,16.92,16.97,133700.0
2010-06-11 12:45:00,16.97,17.0,16.97,16.97,228200.0,16.97,17.0,16.97,16.97,228200.0
2010-06-11 12:50:00,16.97,17.01,16.96,16.98,280000.0,16.97,17.01,16.96,16.98,280000.0
2010-06-11 12:55:00,16.98,16.99,16.95,16.96,114100.0,16.98,16.99,16.95,16.96,114100.0
2010-06-11 13:00:00,16.95,17.18,16.95,17.15,2315600.0,16.95,17.18,16.95,17.15,2315600.0
2010-06-11 13:05:00,17.15,17.29,17.15,17.19,840700.0,17.15,17.29,17.15,17.19,840700.0
2010-06-11 13:10:00,17.2,17.21,17.14,17.18,282100.0,17.2,17.21,17.14,17.18,282100.0
2010-06-11 13:15:00,17.19,17.22,17.1,17.16,385700.0,17.19,17.22,17.1,17.16,385700.0
2010-06-11 13:20:00,17.16,17.16,17.09,17.1,231700.0,17.16,17.16,17.09,17.1,231700.0
2010-06-11 13:25:00,17.09,17.12,17.04,17.09,261100.0,17.09,17.12,17.04,17.09,261100.0
2010-06-11 13:30:00,17.09,17.1,17.03,17.05,123900.0,17.09,17.1,17.03,17.05,123900.0
2010-06-11 13:35:00,17.05,17.08,17.03,17.05,109900.0,17.05,17.08,17.03,17.05,109900.0
2010-06-11 13:40:00,17.06,17.07,17.01,17.01,147700.0,17.06,17.07,17.01,17.01,147700.0
2010-06-11 13:45:00,17.01,17.04,16.98,16.99,201600.0,17.01,17.04,16.98,16.99,201600.0
2010-06-11 13:50:00,16.99,17.02,16.98,17.02,123200.0,16.99,17.02,16.98,17.02,123200.0
2010-06-11 13:55:00,17.02,17.07,17.0,17.01,189000.0,17.02,17.07,17.0,17.01,189000.0
2010-06-11 14:00:00,17.0,17.05,16.97,17.05,168700.0,17.0,17.05,16.97,17.05,168700.0
2010-06-11 14:05:00,17.04,17.05,17.01,17.03,86100.0,17.04,17.05,17.01,17.03,86100.0
2010-06-11 14:10:00,17.04,17.05,16.98,16.98,229600.0,17.04,17.05,16.98,16.98,229600.0
2010-06-11 14:15:00,16.98,17.0,16.89,16.9,434000.0,16.98,17.0,16.89,16.9,434000.0
2010-06-11 14:20:00,16.91,16.96,16.91,16.93,203000.0,16.91,16.96,16.91,16.93,203000.0
2010-06-11 14:25:00,16.92,16.94,16.91,16.94,183400.0,16.92,16.94,16.91,16.94,183400.0
2010-06-11 14:30:00,16.93,17.02,16.93,17.01,221900.0,16.93,17.02,16.93,17.01,221900.0
2010-06-11 14:35:00,17.0,17.01,16.94,16.98,294700.0,17.0,17.01,16.94,16.98,294700.0
2010-06-11 14:40:00,16.98,16.99,16.97,16.98,100800.0,16.98,16.99,16.97,16.98,100800.0
2010-06-11 14:45:00,16.97,17.0,16.95,16.96,323400.0,16.97,17.0,16.95,16.96,323400.0
2010-06-11 14:50:00,16.95,16.98,16.92,16.94,277200.0,16.95,16.98,16.92,16.94,277200.0
2010-06-11 14:55:00,16.94,16.98,16.94,16.96,135100.0,16.94,16.98,16.94,16.96,135100.0
2010-06-11 15:00:00,16.96,16.99,16.96,16.97,216300.0,16.96,16.99,16.96,16.97,216300.0
2010-06-11 15:05:00,16.96,16.97,16.92,16.92,247100.0,16.96,16.97,16.92,16.92,247100.0
2010-06-11 15:10:00,16.93,16.94,16.9,16.94,243600.0,16.93,16.94,16.9,16.94,243600.0
2010-06-11 15:15:00,16.92,16.99,16.92,16.95,295400.0,16.92,16.99,16.92,16.95,295400.0
2010-06-11 15:20:00,16.95,16.98,16.92,16.97,171500.0,16.95,16.98,16.92,16.97,171500.0
2010-06-11 15:25:00,16.97,17.08,16.96,17.02,295400.0,16.97,17.08,16.96,17.02,295400.0
2010-06-11 15:30:00,17.02,17.08,17.0,17.05,248500.0,17.02,17.08,17.0,17.05,248500.0
2010-06-11 15:35:00,17.05,17.14,17.05,17.14,322000.0,17.05,17.14,17.05,17.14,322000.0
2010-06-11 15:40:00,17.14,17.2,17.13,17.17,608300.0,17.14,17.2,17.13,17.17,608300.0
2010-06-11 15:45:00,17.16,17.27,17.16,17.24,549500.0,17.16,17.27,17.16,17.24,549500.0
2010-06-11 15:50:00,17.24,17.25,17.16,17.24,454300.0,17.24,17.25,17.16,17.24,454300.0
2010-06-11 15:55:00,17.24,17.26,17.22,17.24,742700.0,17.24,17.26,17.22,17.24,742700.0
2010-06-14 09:30:00,17.63,17.76,17.62,17.71,1282400.0,17.63,17.76,17.62,17.71,1282400.0
2010-06-14 09:35:00,17.71,17.76,17.54,17.6,1003800.0,17.71,17.76,17.54,17.6,1003800.0
2010-06-14 09:40:00,17.63,17.79,17.58,17.77,667100.0,17.63,17.79,17.58,17.77,667100.0
2010-06-14 09:45:00,17.79,17.84,17.67,17.78,814100.0,17.79,17.84,17.67,17.78,814100.0
2010-06-14 09:50:00,17.78,17.82,17.68,17.69,625100.0,17.78,17.82,17.68,17.69,625100.0
2010-06-14 09:55:00,17.69,17.76,17.66,17.75,438200.0,17.69,17.76,17.66,17.75,438200.0
2010-06-14 10:00:00,17.74,17.82,17.74,17.78,574700.0,17.74,17.82,17.74,17.78,574700.0
2010-06-14 10:05:00,17.78,17.83,17.77,17.8,338800.0,17.78,17.83,17.77,17.8,338800.0
2010-06-14 10:10:00,17.79,17.9,17.76,17.85,1131200.0,17.79,17.9,17.76,17.85,1131200.0
2010-06-14 10:15:00,17.85,17.95,17.84,17.93,684600.0,17.85,17.95,17.84,17.93,684600.0
2010-06-14 10:20:00,17.92,17.98,17.9,17.91,692300.0,17.92,17.98,17.9,17.91,692300.0
2010-06-14 10:25:00,17.91,17.91,17.84,17.88,571200.0,17.91,17.91,17.84,17.88,571200.0
2010-06-14 10:30:00,17.87,17.9,17.82,17.82,441000.0,17.87,17.9,17.82,17.82,441000.0
2010-06-14 10:35:00,17.82,17.9,17.76,17.89,597100.0,17.82,17.9,17.76,17.89,597100.0
2010-06-14 10:40:00,17.89,17.9,17.84,17.84,322000.0,17.89,17.9,17.84,17.84,322000.0
2010-06-14 10:45:00,17.84,17.94,17.82,17.91,256200.0,17.84,17.94,17.82,17.91,256200.0
2010-06-14 10:50:00,17.9,17.95,17.9,17.93,240800.0,17.9,17.95,17.9,17.93,240800.0
2010-06-14 10:55:00,17.93,18.0,17.92,18.0,467600.0,17.93,18.0,17.92,18.0,467600.0
2010-06-14 11:00:00,17.99,18.0,17.96,17.99,324100.0,17.99,18.0,17.96,17.99,324100.0
2010-06-14 11:05:00,17.99,18.04,17.98,18.02,429100.0,17.99,18.04,17.98,18.02,429100.0
2010-06-14 11:10:00,18.02,18.06,17.98,18.04,345100.0,18.02,18.06,17.98,18.04,345100.0
2010-06-14 11:15:00,18.05,18.08,18.01,18.08,396200.0,18.05,18.08,18.01,18.08,396200.0
2010-06-14 11:20:00,18.07,18.11,18.05,18.09,537600.0,18.07,18.11,18.05,18.09,537600.0
2010-06-14 11:25:00,18.09,18.09,18.0,18.0,301700.0,18.09,18.09,18.0,18.0,301700.0
2010-06-14 11:30:00,18.0,18.0,17.93,17.95,518700.0,18.0,18.0,17.93,17.95,518700.0
2010-06-14 11:35:00,17.94,17.95,17.86,17.86,403200.0,17.94,17.95,17.86,17.86,403200.0
2010-06-14 11:40:00,17.86,17.95,17.86,17.91,188300.0,17.86,17.95,17.86,17.91,188300.0
2010-06-14 11:45:00,17.92,17.95,17.89,17.92,212800.0,17.92,17.95,17.89,17.92,212800.0
2010-06-14 11:50:00,17.91,17.97,17.9,17.97,146300.0,17.91,17.97,17.9,17.97,146300.0
2010-06-14 11:55:00,17.97,17.99,17.96,17.97,149100.0,17.97,17.99,17.96,17.97,149100.0
2010-06-14 12:00:00,17.97,18.0,17.97,17.98,121800.0,17.97,18.0,17.97,17.98,121800.0
2010-06-14 12:05:00,17.98,17.98,17.92,17.94,182700.0,17.98,17.98,17.92,17.94,182700.0
2010-06-14 12:10:00,17.95,18.0,17.93,17.99,153300.0,17.95,18.0,17.93,17.99,153300.0
2010-06-14 12:15:00,18.0,18.0,17.93,17.93,162400.0,18.0,18.0,17.93,17.93,162400.0
2010-06-14 12:20:00,17.92,17.98,17.92,17.97,102200.0,17.92,17.98,17.92,17.97,102200.0
2010-06-14 12:25:00,17.97,18.04,17.96,18.03,134400.0,17.97,18.04,17.96,18.03,134400.0
2010-06-14 12:30:00,18.03,18.04,18.0,18.02,348600.0,18.03,18.04,18.0,18.02,348600.0
2010-06-14 12:35:00,18.02,18.06,18.0,18.01,183400.0,18.02,18.06,18.0,18.01,183400.0
2010-06-14 12:40:00,18.0,18.04,17.99,18.03,184100.0,18.0,18.04,17.99,18.03,184100.0
2010-06-14 12:45:00,18.03,18.07,17.99,18.0,298900.0,18.03,18.07,17.99,18.0,298900.0
2010-06-14 12:50:00,18.0,18.05,17.96,18.04,467600.0,18.0,18.05,17.96,18.04,467600.0
2010-06-14 12:55:00,18.04,18.04,17.97,17.97,165200.0,18.04,18.04,17.97,17.97,165200.0
2010-06-14 13:00:00,17.98,18.0,17.96,17.99,211400.0,17.98,18.0,17.96,17.99,211400.0
2010-06-14 13:05:00,17.98,18.04,17.98,18.02,224000.0,17.98,18.04,17.98,18.02,224000.0
2010-06-14 13:10:00,18.01,18.04,17.97,17.98,197400.0,18.01,18.04,17.97,17.98,197400.0
2010-06-14 13:15:00,18.0,18.09,17.97,18.07,481600.0,18.0,18.09,17.97,18.07,481600.0
2010-06-14 13:20:00,18.06,18.13,18.06,18.12,448700.0,18.06,18.13,18.06,18.12,448700.0
2010-06-14 13:25:00,18.12,18.13,18.09,18.12,294700.0,18.12,18.13,18.09,18.12,294700.0
2010-06-14 13:30:00,18.12,18.18,18.11,18.14,794500.0,18.12,18.18,18.11,18.14,794500.0
2010-06-14 13:35:00,18.14,18.28,18.14,18.22,898100.0,18.14,18.28,18.14,18.22,898100.0
2010-06-14 13:40:00,18.23,18.28,18.21,18.22,362600.0,18.23,18.28,18.21,18.22,362600.0
2010-06-14 13:45:00,18.23,18.26,18.2,18.22,490700.0,18.23,18.26,18.2,18.22,490700.0
2010-06-14 13:50:00,18.22,18.22,18.11,18.11,439600.0,18.22,18.22,18.11,18.11,439600.0
2010-06-14 13:55:00,18.13,18.14,18.01,18.01,682500.0,18.13,18.14,18.01,18.01,682500.0
2010-06-14 14:00:00,18.01,18.06,17.98,18.02,572600.0,18.01,18.06,17.98,18.02,572600.0
2010-06-14 14:05:00,18.03,18.06,17.97,18.04,375200.0,18.03,18.06,17.97,18.04,375200.0
2010-06-14 14:10:00,18.05,18.11,18.04,18.08,308000.0,18.05,18.11,18.04,18.08,308000.0
2010-06-14 14:15:00,18.09,18.09,17.97,18.06,433300.0,18.09,18.09,17.97,18.06,433300.0
2010-06-14 14:20:00,18.05,18.11,18.03,18.11,284200.0,18.05,18.11,18.03,18.11,284200.0
2010-06-14 14:25:00,18.1,18.12,18.07,18.11,303800.0,18.1,18.12,18.07,18.11,303800.0
2010-06-14 14:30:00,18.12,18.12,18.02,18.09,311500.0,18.12,18.12,18.02,18.09,311500.0
2010-06-14 14:35:00,18.08,18.1,18.02,18.07,233800.0,18.08,18.1,18.02,18.07,233800.0
2010-06-14 14:40:00,18.07,18.16,18.01,18.16,303100.0,18.07,18.16,18.01,18.16,303100.0
2010-06-14 14:45:00,18.15,18.2,18.12,18.16,399700.0,18.15,18.2,18.12,18.16,399700.0
2010-06-14 14:50:00,18.17,18.25,18.15,18.24,459200.0,18.17,18.25,18.15,18.24,459200.0
2010-06-14 14:55:00,18.24,18.25,18.21,18.22,371700.0,18.24,18.25,18.21,18.22,371700.0
2010-06-14 15:00:00,18.23,18.25,18.15,18.16,325500.0,18.23,18.25,18.15,18.16,325500.0
2010-06-14 15:05:00,18.16,18.21,18.15,18.18,360500.0,18.16,18.21,18.15,18.18,360500.0
2010-06-14 15:10:00,18.18,18.21,18.15,18.16,326900.0,18.18,18.21,18.15,18.16,326900.0
2010-06-14 15:15:00,18.16,18.28,18.15,18.22,536200.0,18.16,18.28,18.15,18.22,536200.0
2010-06-14 15:20:00,18.23,18.23,18.15,18.18,438200.0,18.23,18.23,18.15,18.18,438200.0
2010-06-14 15:25:00,18.18,18.23,18.14,18.19,397600.0,18.18,18.23,18.14,18.19,397600.0
2010-06-14 15:30:00,18.19,18.22,18.15,18.16,351400.0,18.19,18.22,18.15,18.16,351400.0
2010-06-14 15:35:00,18.16,18.17,18.04,18.07,672700.0,18.16,18.17,18.04,18.07,672700.0
2010-06-14 15:40:00,18.08,18.11,18.01,18.09,519400.0,18.08,18.11,18.01,18.09,519400.0
2010-06-14 15:45:00,18.11,18.16,18.08,18.11,535500.0,18.11,18.16,18.08,18.11,535500.0
2010-06-14 15:50:00,18.11,18.15,18.01,18.09,624400.0,18.11,18.15,18.01,18.09,624400.0
2010-06-14 15:55:00,18.09,18.13,18.08,18.12,991200.0,18.09,18.13,18.08,18.12,991200.0
2010-06-15 09:30:00,17.86,17.88,17.6,17.67,2270100.0,17.86,17.88,17.6,17.67,2270100.0
2010-06-15 09:35:00,17.67,17.71,17.59,17.64,1143800.0,17.67,17.71,17.59,17.64,1143800.0
2010-06-15 09:40:00,17.64,17.85,17.63,17.69,966700.0,17.64,17.85,17.63,17.69,966700.0
2010-06-15 09:45:00,17.68,17.69,17.5,17.5,1833300.0,17.68,17.69,17.5,17.5,1833300.0
2010-06-15 09:50:00,17.51,17.59,17.5,17.55,924000.0,17.51,17.59,17.5,17.55,924000.0
2010-06-15 09:55:00,17.56,17.67,17.56,17.66,865900.0,17.56,17.67,17.56,17.66,865900.0
2010-06-15 10:00:00,17.65,17.67,17.58,17.65,578900.0,17.65,17.67,17.58,17.65,578900.0
2010-06-15 10:05:00,17.65,17.68,17.59,17.59,632100.0,17.65,17.68,17.59,17.59,632100.0
2010-06-15 10:10:00,17.59,17.62,17.5,17.51,639800.0,17.59,17.62,17.5,17.51,639800.0
2010-06-15 10:15:00,17.53,17.59,17.5,17.55,508200.0,17.53,17.59,17.5,17.55,508200.0
2010-06-15 10:20:00,17.53,17.59,17.46,17.57,650300.0,17.53,17.59,17.46,17.57,650300.0
2010-06-15 10:25:00,17.57,17.59,17.49,17.52,430500.0,17.57,17.59,17.49,17.52,430500.0
2010-06-15 10:30:00,17.51,17.56,17.48,17.52,310800.0,17.51,17.56,17.48,17.52,310800.0
2010-06-15 10:35:00,17.51,17.56,17.48,17.51,275100.0,17.51,17.56,17.48,17.51,275100.0
2010-06-15 10:40:00,17.51,17.52,17.47,17.52,218400.0,17.51,17.52,17.47,17.52,218400.0
2010-06-15 10:45:00,17.52,17.61,17.51,17.59,504700.0,17.52,17.61,17.51,17.59,504700.0
2010-06-15 10:50:00,17.6,17.66,17.57,17.65,485800.0,17.6,17.66,17.57,17.65,485800.0
2010-06-15 10:55:00,17.64,17.74,17.63,17.74,480900.0,17.64,17.74,17.63,17.74,480900.0
2010-06-15 11:00:00,17.73,17.76,17.71,17.72,483700.0,17.73,17.76,17.71,17.72,483700.0
2010-06-15 11:05:00,17.72,17.74,17.69,17.71,413000.0,17.72,17.74,17.69,17.71,413000.0
2010-06-15 11:10:00,17.71,17.71,17.63,17.63,257600.0,17.71,17.71,17.63,17.63,257600.0
2010-06-15 11:15:00,17.64,17.66,17.57,17.59,424200.0,17.64,17.66,17.57,17.59,424200.0
2010-06-15 11:20:00,17.59,17.64,17.59,17.6,266000.0,17.59,17.64,17.59,17.6,266000.0
2010-06-15 11:25:00,17.6,17.63,17.56,17.58,282800.0,17.6,17.63,17.56,17.58,282800.0
2010-06-15 11:30:00,17.58,17.59,17.51,17.53,562800.0,17.58,17.59,17.51,17.53,562800.0
2010-06-15 11:35:00,17.54,17.57,17.52,17.54,233800.0,17.54,17.57,17.52,17.54,233800.0
2010-06-15 11:40:00,17.54,17.59,17.51,17.54,176400.0,17.54,17.59,17.51,17.54,176400.0
2010-06-15 11:45:00,17.54,17.56,17.51,17.55,226800.0,17.54,17.56,17.51,17.55,226800.0
2010-06-15 11:50:00,17.54,17.62,17.54,17.61,299600.0,17.54,17.62,17.54,17.61,299600.0
2010-06-15 11:55:00,17.61,17.61,17.51,17.53,190400.0,17.61,17.61,17.51,17.53,190400.0
2010-06-15 12:00:00,17.52,17.61,17.52,17.59,403900.0,17.52,17.61,17.52,17.59,403900.0
2010-06-15 12:05:00,17.58,17.63,17.58,17.58,218400.0,17.58,17.63,17.58,17.58,218400.0
2010-06-15 12:10:00,17.57,17.6,17.56,17.59,132300.0,17.57,17.6,17.56,17.59,132300.0
2010-06-15 12:15:00,17.59,17.59,17.57,17.59,108500.0,17.59,17.59,17.57,17.59,108500.0
2010-06-15 12:20:00,17.59,17.59,17.57,17.57,76300.0,17.59,17.59,17.57,17.57,76300.0
2010-06-15 12:25:00,17.57,17.6,17.57,17.59,131600.0,17.57,17.6,17.57,17.59,131600.0
2010-06-15 12:30:00,17.58,17.59,17.53,17.53,195300.0,17.58,17.59,17.53,17.53,195300.0
2010-06-15 12:35:00,17.53,17.57,17.51,17.53,225400.0,17.53,17.57,17.51,17.53,225400.0
2010-06-15 12:40:00,17.51,17.54,17.49,17.54,245000.0,17.51,17.54,17.49,17.54,245000.0
2010-06-15 12:45:00,17.53,17.53,17.5,17.52,123900.0,17.53,17.53,17.5,17.52,123900.0
2010-06-15 12:50:00,17.51,17.55,17.51,17.53,123900.0,17.51,17.55,17.51,17.53,123900.0
2010-06-15 12:55:00,17.53,17.57,17.51,17.57,133000.0,17.53,17.57,17.51,17.57,133000.0
2010-06-15 13:00:00,17.58,17.58,17.55,17.57,175700.0,17.58,17.58,17.55,17.57,175700.0
2010-06-15 13:05:00,17.56,17.58,17.53,17.56,129500.0,17.56,17.58,17.53,17.56,129500.0
2010-06-15 13:10:00,17.56,17.61,17.55,17.6,135800.0,17.56,17.61,17.55,17.6,135800.0
2010-06-15 13:15:00,17.6,17.68,17.6,17.67,303100.0,17.6,17.68,17.6,17.67,303100.0
2010-06-15 13:20:00,17.65,17.66,17.62,17.63,262500.0,17.65,17.66,17.62,17.63,262500.0
2010-06-15 13:25:00,17.63,17.63,17.6,17.63,91000.0,17.63,17.63,17.6,17.63,91000.0
2010-06-15 13:30:00,17.63,17.63,17.56,17.59,188300.0,17.63,17.63,17.56,17.59,188300.0
2010-06-15 13:35:00,17.6,17.64,17.59,17.62,95900.0,17.6,17.64,17.59,17.62,95900.0
2010-06-15 13:40:00,17.62,17.62,17.59,17.62,69300.0,17.62,17.62,17.59,17.62,69300.0
2010-06-15 13:45:00,17.61,17.64,17.6,17.64,203700.0,17.61,17.64,17.6,17.64,203700.0
2010-06-15 13:50:00,17.63,17.67,17.62,17.67,119700.0,17.63,17.67,17.62,17.67,119700.0
2010-06-15 13:55:00,17.66,17.7,17.64,17.67,277900.0,17.66,17.7,17.64,17.67,277900.0
2010-06-15 14:00:00,17.67,17.69,17.66,17.67,137900.0,17.67,17.69,17.66,17.67,137900.0
2010-06-15 14:05:00,17.68,17.71,17.66,17.71,200200.0,17.68,17.71,17.66,17.71,200200.0
2010-06-15 14:10:00,17.71,17.75,17.69,17.72,350700.0,17.71,17.75,17.69,17.72,350700.0
2010-06-15 14:15:00,17.72,17.74,17.71,17.73,241500.0,17.72,17.74,17.71,17.73,241500.0
2010-06-15 14:20:00,17.73,17.8,17.72,17.74,618800.0,17.73,17.8,17.72,17.74,618800.0
2010-06-15 14:25:00,17.75,17.75,17.67,17.69,384300.0,17.75,17.75,17.67,17.69,384300.0
2010-06-15 14:30:00,17.69,17.71,17.63,17.64,224700.0,17.69,17.71,17.63,17.64,224700.0
2010-06-15 14:35:00,17.63,17.7,17.63,17.66,198800.0,17.63,17.7,17.63,17.66,198800.0
2010-06-15 14:40:00,17.67,17.68,17.63,17.68,120400.0,17.67,17.68,17.63,17.68,120400.0
2010-06-15 14:45:00,17.69,17.69,17.6,17.66,158900.0,17.69,17.69,17.6,17.66,158900.0
2010-06-15 14:50:00,17.67,17.68,17.62,17.64,153300.0,17.67,17.68,17.62,17.64,153300.0
2010-06-15 14:55:00,17.64,17.66,17.62,17.63,124600.0,17.64,17.66,17.62,17.63,124600.0
2010-06-15 15:00:00,17.63,17.64,17.57,17.61,378000.0,17.63,17.64,17.57,17.61,378000.0
2010-06-15 15:05:00,17.61,17.66,17.61,17.64,236600.0,17.61,17.66,17.61,17.64,236600.0
2010-06-15 15:10:00,17.64,17.64,17.59,17.61,464100.0,17.64,17.64,17.59,17.61,464100.0
2010-06-15 15:15:00,17.62,17.71,17.61,17.69,465500.0,17.62,17.71,17.61,17.69,465500.0
2010-06-15 15:20:00,17.7,17.7,17.66,17.7,205800.0,17.7,17.7,17.66,17.7,205800.0
2010-06-15 15:25:00,17.7,17.71,17.66,17.66,172900.0,17.7,17.71,17.66,17.66,172900.0
2010-06-15 15:30:00,17.66,17.67,17.62,17.63,359800.0,17.66,17.67,17.62,17.63,359800.0
2010-06-15 15:35:00,17.64,17.66,17.62,17.64,603400.0,17.64,17.66,17.62,17.64,603400.0
2010-06-15 15:40:00,17.63,17.64,17.62,17.64,439600.0,17.63,17.64,17.62,17.64,439600.0
2010-06-15 15:45:00,17.64,17.64,17.62,17.64,686700.0,17.64,17.64,17.62,17.64,686700.0
2010-06-15 15:50:00,17.64,17.66,17.64,17.64,973000.0,17.64,17.66,17.64,17.64,973000.0
2010-06-15 15:55:00,17.64,17.65,17.63,17.64,919100.0,17.64,17.65,17.63,17.64,919100.0
2010-06-16 09:30:00,17.54,17.89,17.47,17.89,1236200.0,17.54,17.89,17.47,17.89,1236200.0
2010-06-16 09:35:00,17.89,18.0,17.82,17.84,807800.0,17.89,18.0,17.82,17.84,807800.0
2010-06-16 09:40:00,17.86,17.89,17.79,17.85,569800.0,17.86,17.89,17.79,17.85,569800.0
2010-06-16 09:45:00,17.84,17.89,17.77,17.89,491400.0,17.84,17.89,17.77,17.89,491400.0
2010-06-16 09:50:00,17.89,17.94,17.82,17.83,430500.0,17.89,17.94,17.82,17.83,430500.0
2010-06-16 09:55:00,17.83,17.92,17.83,17.85,553700.0,17.83,17.92,17.83,17.85,553700.0
2010-06-16 10:00:00,17.85,17.87,17.8,17.84,333900.0,17.85,17.87,17.8,17.84,333900.0
2010-06-16 10:05:00,17.84,17.87,17.82,17.82,352800.0,17.84,17.87,17.82,17.82,352800.0
2010-06-16 10:10:00,17.83,17.85,17.8,17.83,193900.0,17.83,17.85,17.8,17.83,193900.0
2010-06-16 10:15:00,17.83,17.84,17.29,17.42,2294600.0,17.83,17.84,17.29,17.42,2294600.0
2010-06-16 10:20:00,17.41,17.46,17.15,17.31,3404800.0,17.41,17.46,17.15,17.31,3404800.0
2010-06-16 10:25:00,17.31,17.38,17.17,17.38,1929200.0,17.31,17.38,17.17,17.38,1929200.0
2010-06-16 10:30:00,17.35,17.53,17.35,17.49,1491000.0,17.35,17.53,17.35,17.49,1491000.0
2010-06-16 10:35:00,17.5,17.77,17.49,17.59,1419600.0,17.5,17.77,17.49,17.59,1419600.0
2010-06-16 10:40:00,17.58,17.77,17.58,17.73,995400.0,17.58,17.77,17.58,17.73,995400.0
2010-06-16 10:45:00,17.74,17.82,17.68,17.7,707000.0,17.74,17.82,17.68,17.7,707000.0
2010-06-16 10:50:00,17.69,17.76,17.67,17.71,129500.0,17.69,17.76,17.67,17.71,129500.0
2010-06-16 10:55:00,17.71,17.82,17.71,17.73,299600.0,17.71,17.82,17.71,17.73,299600.0
2010-06-16 11:00:00,17.74,17.77,17.68,17.72,294000.0,17.74,17.77,17.68,17.72,294000.0
2010-06-16 11:05:00,17.7,17.83,17.7,17.78,348600.0,17.7,17.83,17.7,17.78,348600.0
2010-06-16 11:10:00,17.79,17.82,17.71,17.78,270200.0,17.79,17.82,17.71,17.78,270200.0
2010-06-16 11:15:00,17.77,17.81,17.74,17.78,240100.0,17.77,17.81,17.74,17.78,240100.0
2010-06-16 11:20:00,17.78,17.8,17.75,17.79,181300.0,17.78,17.8,17.75,17.79,181300.0
2010-06-16 11:25:00,17.79,17.86,17.78,17.84,454300.0,17.79,17.86,17.78,17.84,454300.0
2010-06-16 11:30:00,17.84,17.84,17.74,17.76,222600.0,17.84,17.84,17.74,17.76,222600.0
2010-06-16 11:35:00,17.76,17.79,17.73,17.78,221900.0,17.76,17.79,17.73,17.78,221900.0
2010-06-16 11:40:00,17.78,17.86,17.77,17.84,382200.0,17.78,17.86,17.77,17.84,382200.0
2010-06-16 11:45:00,17.84,17.85,17.75,17.76,230300.0,17.84,17.85,17.75,17.76,230300.0
2010-06-16 11:50:00,17.75,17.82,17.75,17.79,114800.0,17.75,17.82,17.75,17.79,114800.0
2010-06-16 11:55:00,17.79,17.8,17.77,17.79,83300.0,17.79,17.8,17.77,17.79,83300.0
2010-06-16 12:00:00,17.79,17.85,17.79,17.84,170800.0,17.79,17.85,17.79,17.84,170800.0
2010-06-16 12:05:00,17.83,17.84,17.8,17.83,106400.0,17.83,17.84,17.8,17.83,106400.0
2010-06-16 12:10:00,17.83,17.84,17.75,17.77,180600.0,17.83,17.84,17.75,17.77,180600.0
2010-06-16 12:15:00,17.77,17.81,17.74,17.76,174300.0,17.77,17.81,17.74,17.76,174300.0
2010-06-16 12:20:00,17.75,17.81,17.74,17.79,108500.0,17.75,17.81,17.74,17.79,108500.0
2010-06-16 12:25:00,17.79,17.82,17.77,17.8,210000.0,17.79,17.82,17.77,17.8,210000.0
2010-06-16 12:30:00,17.8,17.8,17.76,17.78,63000.0,17.8,17.8,17.76,17.78,63000.0
2010-06-16 12:35:00,17.79,17.86,17.79,17.82,175700.0,17.79,17.86,17.79,17.82,175700.0
2010-06-16 12:40:00,17.82,17.86,17.79,17.83,177800.0,17.82,17.86,17.79,17.83,177800.0
2010-06-16 12:45:00,17.83,17.83,17.78,17.78,57400.0,17.83,17.83,17.78,17.78,57400.0
2010-06-16 12:50:00,17.78,17.81,17.75,17.79,185500.0,17.78,17.81,17.75,17.79,185500.0
2010-06-16 12:55:00,17.79,17.81,17.77,17.79,93100.0,17.79,17.81,17.77,17.79,93100.0
2010-06-16 13:00:00,17.8,17.8,17.73,17.8,92400.0,17.8,17.8,17.73,17.8,92400.0
2010-06-16 13:05:00,17.79,17.83,17.78,17.78,234500.0,17.79,17.83,17.78,17.78,234500.0
2010-06-16 13:10:00,17.77,17.79,17.75,17.78,55300.0,17.77,17.79,17.75,17.78,55300.0
2010-06-16 13:15:00,17.77,17.79,17.76,17.79,48300.0,17.77,17.79,17.76,17.79,48300.0
2010-06-16 13:20:00,17.79,17.83,17.79,17.83,151900.0,17.79,17.83,17.79,17.83,151900.0
2010-06-16 13:25:00,17.82,17.85,17.81,17.83,145600.0,17.82,17.85,17.81,17.83,145600.0
2010-06-16 13:30:00,17.83,17.83,17.79,17.82,101500.0,17.83,17.83,17.79,17.82,101500.0
2010-06-16 13:35:00,17.82,17.85,17.82,17.84,89600.0,17.82,17.85,17.82,17.84,89600.0
2010-06-16 13:40:00,17.83,17.84,17.81,17.84,70000.0,17.83,17.84,17.81,17.84,70000.0
2010-06-16 13:45:00,17.83,17.84,17.82,17.83,75600.0,17.83,17.84,17.82,17.83,75600.0
2010-06-16 13:50:00,17.83,17.88,17.83,17.86,354200.0,17.83,17.88,17.83,17.86,354200.0
2010-06-16 13:55:00,17.86,17.86,17.83,17.86,198800.0,17.86,17.86,17.83,17.86,198800.0
2010-06-16 14:00:00,17.85,17.88,17.85,17.88,249200.0,17.85,17.88,17.85,17.88,249200.0
2010-06-16 14:05:00,17.88,17.92,17.86,17.92,246400.0,17.88,17.92,17.86,17.92,246400.0
2010-06-16 14:10:00,17.92,17.92,17.86,17.87,139300.0,17.92,17.92,17.86,17.87,139300.0
2010-06-16 14:15:00,17.87,17.89,17.86,17.88,109900.0,17.87,17.89,17.86,17.88,109900.0
2010-06-16 14:20:00,17.89,17.89,17.87,17.88,152600.0,17.89,17.89,17.87,17.88,152600.0
2010-06-16 14:25:00,17.89,17.89,17.87,17.89,146300.0,17.89,17.89,17.87,17.89,146300.0
2010-06-16 14:30:00,17.89,17.9,17.87,17.88,156100.0,17.89,17.9,17.87,17.88,156100.0
2010-06-16 14:35:00,17.9,17.9,17.86,17.86,110600.0,17.9,17.9,17.86,17.86,110600.0
2010-06-16 14:40:00,17.86,17.88,17.81,17.87,214200.0,17.86,17.88,17.81,17.87,214200.0
2010-06-16 14:45:00,17.86,17.87,17.85,17.87,87500.0,17.86,17.87,17.85,17.87,87500.0
2010-06-16 14:50:00,17.87,17.87,17.84,17.86,107800.0,17.87,17.87,17.84,17.86,107800.0
2010-06-16 14:55:00,17.86,17.87,17.82,17.83,129500.0,17.86,17.87,17.82,17.83,129500.0
2010-06-16 15:00:00,17.83,17.83,17.79,17.8,132300.0,17.83,17.83,17.79,17.8,132300.0
2010-06-16 15:05:00,17.8,17.83,17.8,17.82,178500.0,17.8,17.83,17.8,17.82,178500.0
2010-06-16 15:10:00,17.81,17.84,17.8,17.8,149100.0,17.81,17.84,17.8,17.8,149100.0
2010-06-16 15:15:00,17.79,17.8,17.71,17.72,275800.0,17.79,17.8,17.71,17.72,275800.0
2010-06-16 15:20:00,17.73,17.74,17.64,17.65,609000.0,17.73,17.74,17.64,17.65,609000.0
2010-06-16 15:25:00,17.65,17.74,17.64,17.69,244300.0,17.65,17.74,17.64,17.69,244300.0
2010-06-16 15:30:00,17.7,17.72,17.67,17.71,275800.0,17.7,17.72,17.67,17.71,275800.0
2010-06-16 15:35:00,17.71,17.74,17.68,17.71,188300.0,17.71,17.74,17.68,17.71,188300.0
2010-06-16 15:40:00,17.71,17.77,17.7,17.76,480200.0,17.71,17.77,17.7,17.76,480200.0
2010-06-16 15:45:00,17.77,17.81,17.76,17.79,359800.0,17.77,17.81,17.76,17.79,359800.0
2010-06-16 15:50:00,17.79,17.81,17.76,17.77,408100.0,17.79,17.81,17.76,17.77,408100.0
2010-06-16 15:55:00,17.77,17.81,17.77,17.81,485800.0,17.77,17.81,17.77,17.81,485800.0
2010-06-17 09:30:00,17.94,18.07,17.93,18.07,560000.0,17.94,18.07,17.93,18.07,560000.0
2010-06-17 09:35:00,18.03,18.07,17.89,17.91,367500.0,18.03,18.07,17.89,17.91,367500.0
2010-06-17 09:40:00,17.91,17.93,17.83,17.89,469000.0,17.91,17.93,17.83,17.89,469000.0
2010-06-17 09:45:00,17.87,17.99,17.87,17.98,338800.0,17.87,17.99,17.87,17.98,338800.0
2010-06-17 09:50:00,17.97,18.05,17.96,18.03,632100.0,17.97,18.05,17.96,18.03,632100.0
2010-06-17 09:55:00,18.03,18.26,18.03,18.21,1550500.0,18.03,18.26,18.03,18.21,1550500.0
2010-06-17 10:00:00,18.21,18.21,18.02,18.07,679700.0,18.21,18.21,18.02,18.07,679700.0
2010-06-17 10:05:00,18.06,18.14,18.03,18.07,520800.0,18.06,18.14,18.03,18.07,520800.0
2010-06-17 10:10:00,18.05,18.1,17.93,17.96,718900.0,18.05,18.1,17.93,17.96,718900.0
2010-06-17 10:15:00,17.96,17.96,17.86,17.9,657300.0,17.96,17.96,17.86,17.9,657300.0
2010-06-17 10:20:00,17.92,17.94,17.88,17.91,377300.0,17.92,17.94,17.88,17.91,377300.0
2010-06-17 10:25:00,17.92,17.97,17.77,17.86,637000.0,17.92,17.97,17.77,17.86,637000.0
2010-06-17 10:30:00,17.86,17.91,17.82,17.87,250600.0,17.86,17.91,17.82,17.87,250600.0
2010-06-17 10:35:00,17.87,17.93,17.83,17.88,418600.0,17.87,17.93,17.83,17.88,418600.0
2010-06-17 10:40:00,17.89,17.9,17.84,17.9,144900.0,17.89,17.9,17.84,17.9,144900.0
2010-06-17 10:45:00,17.9,17.97,17.84,17.97,168000.0,17.9,17.97,17.84,17.97,168000.0
2010-06-17 10:50:00,17.97,18.0,17.89,18.0,205100.0,17.97,18.0,17.89,18.0,205100.0
2010-06-17 10:55:00,18.0,18.04,17.93,17.94,221200.0,18.0,18.04,17.93,17.94,221200.0
2010-06-17 11:00:00,17.96,17.98,17.89,17.95,121800.0,17.96,17.98,17.89,17.95,121800.0
2010-06-17 11:05:00,17.95,18.0,17.93,17.99,105700.0,17.95,18.0,17.93,17.99,105700.0
2010-06-17 11:10:00,18.0,18.06,17.99,18.0,288400.0,18.0,18.06,17.99,18.0,288400.0
2010-06-17 11:15:00,18.0,18.03,17.96,18.0,120400.0,18.0,18.03,17.96,18.0,120400.0
2010-06-17 11:20:00,18.0,18.04,17.99,18.02,86100.0,18.0,18.04,17.99,18.02,86100.0
2010-06-17 11:25:00,18.02,18.04,18.0,18.01,81200.0,18.02,18.04,18.0,18.01,81200.0
2010-06-17 11:30:00,18.01,18.03,17.99,18.02,135800.0,18.01,18.03,17.99,18.02,135800.0
2010-06-17 11:35:00,18.02,18.06,18.02,18.04,157500.0,18.02,18.06,18.02,18.04,157500.0
2010-06-17 11:40:00,18.05,18.05,18.02,18.03,93100.0,18.05,18.05,18.02,18.03,93100.0
2010-06-17 11:45:00,18.02,18.05,17.98,18.04,120400.0,18.02,18.05,17.98,18.04,120400.0
2010-06-17 11:50:00,18.04,18.05,18.02,18.05,81200.0,18.04,18.05,18.02,18.05,81200.0
2010-06-17 11:55:00,18.04,18.04,18.01,18.01,62300.0,18.04,18.04,18.01,18.01,62300.0
2010-06-17 12:00:00,18.02,18.03,18.0,18.01,140700.0,18.02,18.03,18.0,18.01,140700.0
2010-06-17 12:05:00,18.01,18.03,18.0,18.02,70700.0,18.01,18.03,18.0,18.02,70700.0
2010-06-17 12:10:00,18.01,18.04,18.01,18.03,92400.0,18.01,18.04,18.01,18.03,92400.0
2010-06-17 12:15:00,18.03,18.03,18.01,18.01,79100.0,18.03,18.03,18.01,18.01,79100.0
2010-06-17 12:20:00,18.02,18.05,18.01,18.03,50400.0,18.02,18.05,18.01,18.03,50400.0
2010-06-17 12:25:00,18.04,18.05,17.96,17.99,130200.0,18.04,18.05,17.96,17.99,130200.0
2010-06-17 12:30:00,18.0,18.02,17.98,18.02,44100.0,18.0,18.02,17.98,18.02,44100.0
2010-06-17 12:35:00,18.01,18.02,17.97,18.02,85400.0,18.01,18.02,17.97,18.02,85400.0
2010-06-17 12:40:00,18.01,18.03,17.97,17.98,156800.0,18.01,18.03,17.97,17.98,156800.0
2010-06-17 12:45:00,17.97,18.0,17.94,17.99,133700.0,17.97,18.0,17.94,17.99,133700.0
2010-06-17 12:50:00,17.99,18.01,17.98,17.99,74900.0,17.99,18.01,17.98,17.99,74900.0
2010-06-17 12:55:00,17.99,17.99,17.95,17.96,111300.0,17.99,17.99,17.95,17.96,111300.0
2010-06-17 13:00:00,17.96,17.96,17.93,17.95,118300.0,17.96,17.96,17.93,17.95,118300.0
2010-06-17 13:05:00,17.94,17.96,17.91,17.93,84700.0,17.94,17.96,17.91,17.93,84700.0
2010-06-17 13:10:00,17.93,17.95,17.92,17.93,46900.0,17.93,17.95,17.92,17.93,46900.0
2010-06-17 13:15:00,17.92,17.97,17.92,17.95,83300.0,17.92,17.97,17.92,17.95,83300.0
2010-06-17 13:20:00,17.94,17.97,17.93,17.96,57400.0,17.94,17.97,17.93,17.96,57400.0
2010-06-17 13:25:00,17.95,17.96,17.88,17.92,149800.0,17.95,17.96,17.88,17.92,149800.0
2010-06-17 13:30:00,17.93,17.93,17.88,17.91,315700.0,17.93,17.93,17.88,17.91,315700.0
2010-06-17 13:35:00,17.91,17.91,17.87,17.89,304500.0,17.91,17.91,17.87,17.89,304500.0
2010-06-17 13:40:00,17.88,17.93,17.86,17.86,191100.0,17.88,17.93,17.86,17.86,191100.0
2010-06-17 13:45:00,17.87,17.91,17.85,17.9,219800.0,17.87,17.91,17.85,17.9,219800.0
2010-06-17 13:50:00,17.9,17.91,17.88,17.91,84700.0,17.9,17.91,17.88,17.91,84700.0
2010-06-17 13:55:00,17.91,18.02,17.91,17.97,317800.0,17.91,18.02,17.91,17.97,317800.0
2010-06-17 14:00:00,17.98,18.02,17.97,17.99,158200.0,17.98,18.02,17.97,17.99,158200.0
2010-06-17 14:05:00,17.98,18.0,17.94,17.96,144900.0,17.98,18.0,17.94,17.96,144900.0
2010-06-17 14:10:00,17.96,17.96,17.9,17.91,161000.0,17.96,17.96,17.9,17.91,161000.0
2010-06-17 14:15:00,17.91,17.94,17.9,17.92,72100.0,17.91,17.94,17.9,17.92,72100.0
2010-06-17 14:20:00,17.93,17.98,17.91,17.96,69300.0,17.93,17.98,17.91,17.96,69300.0
2010-06-17 14:25:00,17.97,17.97,17.89,17.89,65800.0,17.97,17.97,17.89,17.89,65800.0
2010-06-17 14:30:00,17.89,17.92,17.87,17.91,164500.0,17.89,17.92,17.87,17.91,164500.0
2010-06-17 14:35:00,17.91,17.93,17.9,17.91,128800.0,17.91,17.93,17.9,17.91,128800.0
2010-06-17 14:40:00,17.91,17.91,17.84,17.85,153300.0,17.91,17.91,17.84,17.85,153300.0
2010-06-17 14:45:00,17.84,17.89,17.84,17.86,105700.0,17.84,17.89,17.84,17.86,105700.0
2010-06-17 14:50:00,17.86,17.89,17.86,17.88,97300.0,17.86,17.89,17.86,17.88,97300.0
2010-06-17 14:55:00,17.87,17.89,17.87,17.89,100800.0,17.87,17.89,17.87,17.89,100800.0
2010-06-17 15:00:00,17.89,17.96,17.83,17.86,225400.0,17.89,17.96,17.83,17.86,225400.0
2010-06-17 15:05:00,17.85,17.89,17.82,17.84,249200.0,17.85,17.89,17.82,17.84,249200.0
2010-06-17 15:10:00,17.85,17.87,17.8,17.81,145600.0,17.85,17.87,17.8,17.81,145600.0
2010-06-17 15:15:00,17.8,17.85,17.8,17.83,275800.0,17.8,17.85,17.8,17.83,275800.0
2010-06-17 15:20:00,17.83,17.86,17.8,17.83,340200.0,17.83,17.86,17.8,17.83,340200.0
2010-06-17 15:25:00,17.84,17.85,17.82,17.84,129500.0,17.84,17.85,17.82,17.84,129500.0
2010-06-17 15:30:00,17.84,17.93,17.83,17.89,357000.0,17.84,17.93,17.83,17.89,357000.0
2010-06-17 15:35:00,17.9,17.94,17.88,17.91,314300.0,17.9,17.94,17.88,17.91,314300.0
2010-06-17 15:40:00,17.9,17.95,17.89,17.9,205800.0,17.9,17.95,17.89,17.9,205800.0
2010-06-17 15:45:00,17.9,17.97,17.9,17.97,234500.0,17.9,17.97,17.9,17.97,234500.0
2010-06-17 15:50:00,17.96,17.99,17.95,17.96,266000.0,17.96,17.99,17.95,17.96,266000.0
2010-06-17 15:55:00,17.95,17.99,17.95,17.97,321300.0,17.95,17.99,17.95,17.97,321300.0
2010-06-18 09:30:00,17.99,18.06,17.93,17.93,540400.0,17.99,18.06,17.93,17.93,540400.0
2010-06-18 09:35:00,17.95,18.02,17.9,17.94,264600.0,17.95,18.02,17.9,17.94,264600.0
2010-06-18 09:40:00,17.93,17.95,17.82,17.85,384300.0,17.93,17.95,17.82,17.85,384300.0
2010-06-18 09:45:00,17.84,17.89,17.84,17.88,182700.0,17.84,17.89,17.84,17.88,182700.0
2010-06-18 09:50:00,17.87,17.88,17.83,17.84,275800.0,17.87,17.88,17.83,17.84,275800.0
2010-06-18 09:55:00,17.84,17.87,17.79,17.81,207900.0,17.84,17.87,17.79,17.81,207900.0
2010-06-18 10:00:00,17.79,17.85,17.79,17.83,205100.0,17.79,17.85,17.79,17.83,205100.0
2010-06-18 10:05:00,17.83,17.84,17.79,17.84,247100.0,17.83,17.84,17.79,17.84,247100.0
2010-06-18 10:10:00,17.84,17.9,17.83,17.84,307300.0,17.84,17.9,17.83,17.84,307300.0
2010-06-18 10:15:00,17.85,17.89,17.85,17.89,62300.0,17.85,17.89,17.85,17.89,62300.0
2010-06-18 10:20:00,17.89,17.89,17.85,17.87,138600.0,17.89,17.89,17.85,17.87,138600.0
2010-06-18 10:25:00,17.88,17.98,17.88,17.94,282800.0,17.88,17.98,17.88,17.94,282800.0
2010-06-18 10:30:00,17.93,18.01,17.93,18.01,240800.0,17.93,18.01,17.93,18.01,240800.0
2010-06-18 10:35:00,18.02,18.03,17.96,17.98,237300.0,18.02,18.03,17.96,17.98,237300.0
2010-06-18 10:40:00,17.97,17.99,17.93,17.97,199500.0,17.97,17.99,17.93,17.97,199500.0
2010-06-18 10:45:00,17.97,18.01,17.96,18.01,96600.0,17.97,18.01,17.96,18.01,96600.0
2010-06-18 10:50:00,18.0,18.04,17.98,17.98,261800.0,18.0,18.04,17.98,17.98,261800.0
2010-06-18 10:55:00,17.99,18.05,17.98,18.01,173600.0,17.99,18.05,17.98,18.01,173600.0
2010-06-18 11:00:00,18.01,18.07,18.0,18.07,189700.0,18.01,18.07,18.0,18.07,189700.0
2010-06-18 11:05:00,18.06,18.12,18.05,18.11,284200.0,18.06,18.12,18.05,18.11,284200.0
2010-06-18 11:10:00,18.11,18.14,18.1,18.12,235200.0,18.11,18.14,18.1,18.12,235200.0
2010-06-18 11:15:00,18.12,18.14,18.11,18.14,263200.0,18.12,18.14,18.11,18.14,263200.0
2010-06-18 11:20:00,18.14,18.16,18.13,18.13,333200.0,18.14,18.16,18.13,18.13,333200.0
2010-06-18 11:25:00,18.13,18.14,18.08,18.13,207200.0,18.13,18.14,18.08,18.13,207200.0
2010-06-18 11:30:00,18.1,18.12,18.08,18.09,76300.0,18.1,18.12,18.08,18.09,76300.0
2010-06-18 11:35:00,18.1,18.1,18.01,18.04,212100.0,18.1,18.1,18.01,18.04,212100.0
2010-06-18 11:40:00,18.03,18.05,18.0,18.01,151200.0,18.03,18.05,18.0,18.01,151200.0
2010-06-18 11:45:00,18.01,18.03,18.0,18.02,67900.0,18.01,18.03,18.0,18.02,67900.0
2010-06-18 11:50:00,18.02,18.05,18.02,18.04,63700.0,18.02,18.05,18.02,18.04,63700.0
2010-06-18 11:55:00,18.03,18.07,18.03,18.05,58100.0,18.03,18.07,18.03,18.05,58100.0
2010-06-18 12:00:00,18.06,18.09,18.06,18.06,56700.0,18.06,18.09,18.06,18.06,56700.0
2010-06-18 12:05:00,18.05,18.06,18.02,18.04,98000.0,18.05,18.06,18.02,18.04,98000.0
2010-06-18 12:10:00,18.03,18.06,18.01,18.05,53900.0,18.03,18.06,18.01,18.05,53900.0
2010-06-18 12:15:00,18.05,18.06,18.03,18.06,112700.0,18.05,18.06,18.03,18.06,112700.0
2010-06-18 12:20:00,18.06,18.06,17.99,17.99,220500.0,18.06,18.06,17.99,17.99,220500.0
2010-06-18 12:25:00,18.0,18.01,17.98,18.0,103600.0,18.0,18.01,17.98,18.0,103600.0
2010-06-18 12:30:00,18.0,18.01,17.93,17.96,240800.0,18.0,18.01,17.93,17.96,240800.0
2010-06-18 12:35:00,17.96,17.97,17.94,17.94,145600.0,17.96,17.97,17.94,17.94,145600.0
2010-06-18 12:40:00,17.94,17.96,17.91,17.92,124600.0,17.94,17.96,17.91,17.92,124600.0
2010-06-18 12:45:00,17.93,17.96,17.92,17.96,84700.0,17.93,17.96,17.92,17.96,84700.0
2010-06-18 12:50:00,17.97,18.01,17.96,17.97,93100.0,17.97,18.01,17.96,17.97,93100.0
2010-06-18 12:55:00,17.97,18.0,17.94,17.99,119000.0,17.97,18.0,17.94,17.99,119000.0
2010-06-18 13:00:00,17.99,18.04,17.99,18.04,177800.0,17.99,18.04,17.99,18.04,177800.0
2010-06-18 13:05:00,18.04,18.05,18.01,18.02,120400.0,18.04,18.05,18.01,18.02,120400.0
2010-06-18 13:10:00,18.03,18.03,18.0,18.01,51800.0,18.03,18.03,18.0,18.01,51800.0
2010-06-18 13:15:00,18.0,18.03,18.0,18.02,35000.0,18.0,18.03,18.0,18.02,35000.0
2010-06-18 13:20:00,18.01,18.02,18.0,18.01,27300.0,18.01,18.02,18.0,18.01,27300.0
2010-06-18 13:25:00,18.02,18.03,17.99,18.0,86100.0,18.02,18.03,17.99,18.0,86100.0
2010-06-18 13:30:00,18.0,18.01,18.0,18.01,46900.0,18.0,18.01,18.0,18.01,46900.0
2010-06-18 13:35:00,18.02,18.05,18.02,18.05,79100.0,18.02,18.05,18.02,18.05,79100.0
2010-06-18 13:40:00,18.04,18.06,18.03,18.05,128800.0,18.04,18.06,18.03,18.05,128800.0
2010-06-18 13:45:00,18.05,18.06,18.02,18.04,69300.0,18.05,18.06,18.02,18.04,69300.0
2010-06-18 13:50:00,18.05,18.05,17.98,18.01,140700.0,18.05,18.05,17.98,18.01,140700.0
2010-06-18 13:55:00,18.01,18.01,17.96,17.97,102200.0,18.01,18.01,17.96,17.97,102200.0
2010-06-18 14:00:00,17.97,17.99,17.96,17.96,54600.0,17.97,17.99,17.96,17.96,54600.0
2010-06-18 14:05:00,17.96,17.97,17.93,17.94,114100.0,17.96,17.97,17.93,17.94,114100.0
2010-06-18 14:10:00,17.94,17.97,17.93,17.95,88900.0,17.94,17.97,17.93,17.95,88900.0
2010-06-18 14:15:00,17.95,17.96,17.93,17.93,91700.0,17.95,17.96,17.93,17.93,91700.0
2010-06-18 14:20:00,17.93,17.94,17.9,17.91,198800.0,17.93,17.94,17.9,17.91,198800.0
2010-06-18 14:25:00,17.92,17.96,17.92,17.95,97300.0,17.92,17.96,17.92,17.95,97300.0
2010-06-18 14:30:00,17.95,17.95,17.91,17.92,128800.0,17.95,17.95,17.91,17.92,128800.0
2010-06-18 14:35:00,17.92,17.94,17.88,17.94,173600.0,17.92,17.94,17.88,17.94,173600.0
2010-06-18 14:40:00,17.94,17.95,17.93,17.93,101500.0,17.94,17.95,17.93,17.93,101500.0
2010-06-18 14:45:00,17.93,17.95,17.91,17.93,109200.0,17.93,17.95,17.91,17.93,109200.0
2010-06-18 14:50:00,17.93,17.96,17.92,17.96,71400.0,17.93,17.96,17.92,17.96,71400.0
2010-06-18 14:55:00,17.95,17.96,17.92,17.93,83300.0,17.95,17.96,17.92,17.93,83300.0
2010-06-18 15:00:00,17.92,17.92,17.89,17.9,128800.0,17.92,17.92,17.89,17.9,128800.0
2010-06-18 15:05:00,17.9,17.94,17.88,17.92,138600.0,17.9,17.94,17.88,17.92,138600.0
2010-06-18 15:10:00,17.92,17.94,17.89,17.94,128100.0,17.92,17.94,17.89,17.94,128100.0
2010-06-18 15:15:00,17.93,17.96,17.89,17.93,215600.0,17.93,17.96,17.89,17.93,215600.0
2010-06-18 15:20:00,17.93,17.99,17.93,17.96,152600.0,17.93,17.99,17.93,17.96,152600.0
2010-06-18 15:25:00,17.96,17.99,17.95,17.97,118300.0,17.96,17.99,17.95,17.97,118300.0
2010-06-18 15:30:00,17.98,17.99,17.94,17.94,170100.0,17.98,17.99,17.94,17.94,170100.0
2010-06-18 15:35:00,17.94,17.97,17.93,17.97,139300.0,17.94,17.97,17.93,17.97,139300.0
2010-06-18 15:40:00,17.97,17.97,17.91,17.91,299600.0,17.97,17.97,17.91,17.91,299600.0
2010-06-18 15:45:00,17.91,17.96,17.91,17.95,163800.0,17.91,17.96,17.91,17.95,163800.0
2010-06-18 15:50:00,17.95,18.02,17.95,18.02,780500.0,17.95,18.02,17.95,18.02,780500.0
2010-06-18 15:55:00,18.02,18.07,18.01,18.06,1209600.0,18.02,18.07,18.01,18.06,1209600.0
2010-06-21 09:30:00,17.97,18.1,17.94,18.01,914200.0,17.97,18.1,17.94,18.01,914200.0
2010-06-21 09:35:00,18.01,18.01,17.76,17.8,688100.0,18.01,18.01,17.76,17.8,688100.0
2010-06-21 09:40:00,17.79,17.91,17.73,17.79,478800.0,17.79,17.91,17.73,17.79,478800.0
2010-06-21 09:45:00,17.78,17.79,17.66,17.74,693000.0,17.78,17.79,17.66,17.74,693000.0
2010-06-21 09:50:00,17.74,17.8,17.73,17.79,710500.0,17.74,17.8,17.73,17.79,710500.0
2010-06-21 09:55:00,17.79,17.88,17.78,17.83,560000.0,17.79,17.88,17.78,17.83,560000.0
2010-06-21 10:00:00,17.82,18.02,17.82,18.0,457100.0,17.82,18.02,17.82,18.0,457100.0
2010-06-21 10:05:00,18.02,18.07,17.9,17.99,842100.0,18.02,18.07,17.9,17.99,842100.0
2010-06-21 10:10:00,18.0,18.06,17.98,18.02,349300.0,18.0,18.06,17.98,18.02,349300.0
2010-06-21 10:15:00,18.01,18.03,17.86,17.86,305900.0,18.01,18.03,17.86,17.86,305900.0
2010-06-21 10:20:00,17.86,17.89,17.83,17.86,320600.0,17.86,17.89,17.83,17.86,320600.0
2010-06-21 10:25:00,17.86,17.86,17.75,17.81,338100.0,17.86,17.86,17.75,17.81,338100.0
2010-06-21 10:30:00,17.81,17.86,17.8,17.83,228200.0,17.81,17.86,17.8,17.83,228200.0
2010-06-21 10:35:00,17.85,17.86,17.79,17.8,338100.0,17.85,17.86,17.79,17.8,338100.0
2010-06-21 10:40:00,17.81,17.82,17.75,17.79,176400.0,17.81,17.82,17.75,17.79,176400.0
2010-06-21 10:45:00,17.79,17.82,17.75,17.78,205100.0,17.79,17.82,17.75,17.78,205100.0
2010-06-21 10:50:00,17.77,17.77,17.7,17.71,443100.0,17.77,17.77,17.7,17.71,443100.0
2010-06-21 10:55:00,17.73,17.74,17.65,17.69,347200.0,17.73,17.74,17.65,17.69,347200.0
2010-06-21 11:00:00,17.68,17.78,17.61,17.78,509600.0,17.68,17.78,17.61,17.78,509600.0
2010-06-21 11:05:00,17.78,17.78,17.71,17.74,279300.0,17.78,17.78,17.71,17.74,279300.0
2010-06-21 11:10:00,17.73,17.74,17.67,17.71,196000.0,17.73,17.74,17.67,17.71,196000.0
2010-06-21 11:15:00,17.71,17.76,17.68,17.71,193200.0,17.71,17.76,17.68,17.71,193200.0
2010-06-21 11:20:00,17.73,17.76,17.68,17.68,132300.0,17.73,17.76,17.68,17.68,132300.0
2010-06-21 11:25:00,17.7,17.7,17.64,17.69,100100.0,17.7,17.7,17.64,17.69,100100.0
2010-06-21 11:30:00,17.68,17.69,17.66,17.68,95200.0,17.68,17.69,17.66,17.68,95200.0
2010-06-21 11:35:00,17.67,17.68,17.6,17.61,285600.0,17.67,17.68,17.6,17.61,285600.0
2010-06-21 11:40:00,17.6,17.63,17.58,17.61,258300.0,17.6,17.63,17.58,17.61,258300.0
2010-06-21 11:45:00,17.61,17.62,17.52,17.53,333900.0,17.61,17.62,17.52,17.53,333900.0
2010-06-21 11:50:00,17.52,17.6,17.52,17.54,147700.0,17.52,17.6,17.52,17.54,147700.0
2010-06-21 11:55:00,17.54,17.6,17.54,17.56,118300.0,17.54,17.6,17.54,17.56,118300.0
2010-06-21 12:00:00,17.57,17.6,17.53,17.6,163800.0,17.57,17.6,17.53,17.6,163800.0
2010-06-21 12:05:00,17.6,17.6,17.53,17.59,166600.0,17.6,17.6,17.53,17.59,166600.0
2010-06-21 12:10:00,17.6,17.61,17.57,17.61,109900.0,17.6,17.61,17.57,17.61,109900.0
2010-06-21 12:15:00,17.61,17.61,17.58,17.58,42000.0,17.61,17.61,17.58,17.58,42000.0
2010-06-21 12:20:00,17.58,17.58,17.52,17.52,161700.0,17.58,17.58,17.52,17.52,161700.0
2010-06-21 12:25:00,17.52,17.57,17.52,17.56,155400.0,17.52,17.57,17.52,17.56,155400.0
2010-06-21 12:30:00,17.56,17.61,17.55,17.61,154000.0,17.56,17.61,17.55,17.61,154000.0
2010-06-21 12:35:00,17.61,17.61,17.54,17.55,214200.0,17.61,17.61,17.54,17.55,214200.0
2010-06-21 12:40:00,17.54,17.57,17.54,17.56,60900.0,17.54,17.57,17.54,17.56,60900.0
2010-06-21 12:45:00,17.56,17.6,17.55,17.57,175000.0,17.56,17.6,17.55,17.57,175000.0
2010-06-21 12:50:00,17.61,17.61,17.57,17.58,100100.0,17.61,17.61,17.57,17.58,100100.0
2010-06-21 12:55:00,17.58,17.63,17.58,17.63,97300.0,17.58,17.63,17.58,17.63,97300.0
2010-06-21 13:00:00,17.63,17.63,17.57,17.61,124600.0,17.63,17.63,17.57,17.61,124600.0
2010-06-21 13:05:00,17.61,17.64,17.6,17.64,100800.0,17.61,17.64,17.6,17.64,100800.0
2010-06-21 13:10:00,17.63,17.65,17.62,17.65,135100.0,17.63,17.65,17.62,17.65,135100.0
2010-06-21 13:15:00,17.65,17.65,17.57,17.57,127400.0,17.65,17.65,17.57,17.57,127400.0
2010-06-21 13:20:00,17.57,17.61,17.54,17.54,142800.0,17.57,17.61,17.54,17.54,142800.0
2010-06-21 13:25:00,17.55,17.58,17.55,17.56,95900.0,17.55,17.58,17.55,17.56,95900.0
2010-06-21 13:30:00,17.56,17.57,17.53,17.54,119000.0,17.56,17.57,17.53,17.54,119000.0
2010-06-21 13:35:00,17.53,17.54,17.43,17.45,464100.0,17.53,17.54,17.43,17.45,464100.0
2010-06-21 13:40:00,17.44,17.48,17.41,17.44,405300.0,17.44,17.48,17.41,17.44,405300.0
2010-06-21 13:45:00,17.44,17.48,17.42,17.46,100800.0,17.44,17.48,17.42,17.46,100800.0
2010-06-21 13:50:00,17.47,17.56,17.45,17.47,191100.0,17.47,17.56,17.45,17.47,191100.0
2010-06-21 13:55:00,17.47,17.5,17.42,17.44,141400.0,17.47,17.5,17.42,17.44,141400.0
2010-06-21 14:00:00,17.44,17.5,17.43,17.45,123900.0,17.44,17.5,17.43,17.45,123900.0
2010-06-21 14:05:00,17.44,17.53,17.43,17.5,207200.0,17.44,17.53,17.43,17.5,207200.0
2010-06-21 14:10:00,17.51,17.6,17.51,17.58,132300.0,17.51,17.6,17.51,17.58,132300.0
2010-06-21 14:15:00,17.58,17.61,17.55,17.57,131600.0,17.58,17.61,17.55,17.57,131600.0
2010-06-21 14:20:00,17.57,17.6,17.53,17.59,105700.0,17.57,17.6,17.53,17.59,105700.0
2010-06-21 14:25:00,17.59,17.6,17.51,17.52,86100.0,17.59,17.6,17.51,17.52,86100.0
2010-06-21 14:30:00,17.52,17.57,17.52,17.55,78400.0,17.52,17.57,17.52,17.55,78400.0
2010-06-21 14:35:00,17.55,17.56,17.54,17.56,68600.0,17.55,17.56,17.54,17.56,68600.0
2010-06-21 14:40:00,17.56,17.57,17.53,17.55,73500.0,17.56,17.57,17.53,17.55,73500.0
2010-06-21 14:45:00,17.55,17.55,17.45,17.45,185500.0,17.55,17.55,17.45,17.45,185500.0
2010-06-21 14:50:00,17.46,17.46,17.38,17.39,291900.0,17.46,17.46,17.38,17.39,291900.0
2010-06-21 14:55:00,17.39,17.45,17.36,17.4,281400.0,17.39,17.45,17.36,17.4,281400.0
2010-06-21 15:00:00,17.4,17.43,17.33,17.34,257600.0,17.4,17.43,17.33,17.34,257600.0
2010-06-21 15:05:00,17.34,17.38,17.32,17.32,450100.0,17.34,17.38,17.32,17.32,450100.0
2010-06-21 15:10:00,17.32,17.32,17.21,17.23,553000.0,17.32,17.32,17.21,17.23,553000.0
2010-06-21 15:15:00,17.24,17.27,17.11,17.12,650300.0,17.24,17.27,17.11,17.12,650300.0
2010-06-21 15:20:00,17.12,17.15,16.98,17.06,1005200.0,17.12,17.15,16.98,17.06,1005200.0
2010-06-21 15:25:00,17.05,17.06,17.02,17.05,542500.0,17.05,17.06,17.02,17.05,542500.0
2010-06-21 15:30:00,17.05,17.13,17.04,17.08,554400.0,17.05,17.13,17.04,17.08,554400.0
2010-06-21 15:35:00,17.07,17.09,17.03,17.04,371000.0,17.07,17.09,17.03,17.04,371000.0
2010-06-21 15:40:00,17.03,17.04,16.77,16.84,1234800.0,17.03,17.04,16.77,16.84,1234800.0
2010-06-21 15:45:00,16.85,16.89,16.77,16.85,1067500.0,16.85,16.89,16.77,16.85,1067500.0
2010-06-21 15:50:00,16.85,16.94,16.85,16.91,987000.0,16.85,16.94,16.85,16.91,987000.0
2010-06-21 15:55:00,16.91,17.0,16.9,16.99,941500.0,16.91,17.0,16.9,16.99,941500.0
2010-06-22 09:30:00,17.07,17.2,16.93,16.98,914900.0,17.07,17.2,16.93,16.98,914900.0
2010-06-22 09:35:00,16.99,17.1,16.86,16.92,868700.0,16.99,17.1,16.86,16.92,868700.0
2010-06-22 09:40:00,16.92,17.0,16.89,16.98,424900.0,16.92,17.0,16.89,16.98,424900.0
2010-06-22 09:45:00,16.98,17.03,16.93,16.97,613900.0,16.98,17.03,16.93,16.97,613900.0
2010-06-22 09:50:00,16.98,17.01,16.65,16.71,1359400.0,16.98,17.01,16.65,16.71,1359400.0
2010-06-22 09:55:00,16.71,16.74,16.49,16.53,1498700.0,16.71,16.74,16.49,16.53,1498700.0
2010-06-22 10:00:00,16.53,16.63,16.46,16.52,900900.0,16.53,16.63,16.46,16.52,900900.0
2010-06-22 10:05:00,16.52,16.54,16.3,16.46,1626100.0,16.52,16.54,16.3,16.46,1626100.0
2010-06-22 10:10:00,16.46,16.67,16.42,16.63,921900.0,16.46,16.67,16.42,16.63,921900.0
2010-06-22 10:15:00,16.64,16.65,16.49,16.52,441000.0,16.64,16.65,16.49,16.52,441000.0
2010-06-22 10:20:00,16.51,16.58,16.48,16.57,292600.0,16.51,16.58,16.48,16.57,292600.0
2010-06-22 10:25:00,16.56,16.67,16.55,16.6,207900.0,16.56,16.67,16.55,16.6,207900.0
2010-06-22 10:30:00,16.61,16.62,16.46,16.47,287700.0,16.61,16.62,16.46,16.47,287700.0
2010-06-22 10:35:00,16.48,16.55,16.4,16.53,350000.0,16.48,16.55,16.4,16.53,350000.0
2010-06-22 10:40:00,16.54,16.64,16.54,16.62,336700.0,16.54,16.64,16.54,16.62,336700.0
2010-06-22 10:45:00,16.63,16.71,16.63,16.68,380100.0,16.63,16.71,16.63,16.68,380100.0
2010-06-22 10:50:00,16.69,16.8,16.65,16.8,383600.0,16.69,16.8,16.65,16.8,383600.0
2010-06-22 10:55:00,16.8,16.82,16.69,16.79,415100.0,16.8,16.82,16.69,16.79,415100.0
2010-06-22 11:00:00,16.78,16.81,16.7,16.71,240800.0,16.78,16.81,16.7,16.71,240800.0
2010-06-22 11:05:00,16.71,16.73,16.63,16.7,322700.0,16.71,16.73,16.63,16.7,322700.0
2010-06-22 11:10:00,16.69,16.78,16.69,16.77,267400.0,16.69,16.78,16.69,16.77,267400.0
2010-06-22 11:15:00,16.76,16.81,16.74,16.79,168700.0,16.76,16.81,16.74,16.79,168700.0
2010-06-22 11:20:00,16.8,16.81,16.74,16.8,128100.0,16.8,16.81,16.74,16.8,128100.0
2010-06-22 11:25:00,16.81,16.84,16.78,16.78,327600.0,16.81,16.84,16.78,16.78,327600.0
2010-06-22 11:30:00,16.8,16.89,16.79,16.86,280700.0,16.8,16.89,16.79,16.86,280700.0
2010-06-22 11:35:00,16.88,16.98,16.87,16.91,919100.0,16.88,16.98,16.87,16.91,919100.0
2010-06-22 11:40:00,16.91,16.97,16.9,16.95,226800.0,16.91,16.97,16.9,16.95,226800.0
2010-06-22 11:45:00,16.95,17.06,16.94,17.06,381500.0,16.95,17.06,16.94,17.06,381500.0
2010-06-22 11:50:00,17.07,17.12,17.05,17.09,501200.0,17.07,17.12,17.05,17.09,501200.0
2010-06-22 11:55:00,17.09,17.1,16.94,16.98,373800.0,17.09,17.1,16.94,16.98,373800.0
2010-06-22 12:00:00,16.98,17.0,16.89,16.89,194600.0,16.98,17.0,16.89,16.89,194600.0
2010-06-22 12:05:00,16.9,16.99,16.9,16.98,167300.0,16.9,16.99,16.9,16.98,167300.0
2010-06-22 12:10:00,16.98,17.02,16.97,17.0,159600.0,16.98,17.02,16.97,17.0,159600.0
2010-06-22 12:15:00,17.0,17.04,16.96,17.02,129500.0,17.0,17.04,16.96,17.02,129500.0
2010-06-22 12:20:00,17.03,17.11,17.02,17.08,336700.0,17.03,17.11,17.02,17.08,336700.0
2010-06-22 12:25:00,17.09,17.11,17.0,17.0,156800.0,17.09,17.11,17.0,17.0,156800.0
2010-06-22 12:30:00,17.01,17.03,16.94,17.0,189000.0,17.01,17.03,16.94,17.0,189000.0
2010-06-22 12:35:00,16.99,17.02,16.97,16.98,108500.0,16.99,17.02,16.97,16.98,108500.0
2010-06-22 12:40:00,16.98,16.99,16.93,16.94,77000.0,16.98,16.99,16.93,16.94,77000.0
2010-06-22 12:45:00,16.96,17.0,16.94,16.98,184100.0,16.96,17.0,16.94,16.98,184100.0
2010-06-22 12:50:00,16.97,17.02,16.94,17.02,101500.0,16.97,17.02,16.94,17.02,101500.0
2010-06-22 12:55:00,17.03,17.04,16.98,16.98,171500.0,17.03,17.04,16.98,16.98,171500.0
2010-06-22 13:00:00,16.99,17.0,16.93,17.0,172900.0,16.99,17.0,16.93,17.0,172900.0
2010-06-22 13:05:00,17.0,17.01,16.97,17.0,65100.0,17.0,17.01,16.97,17.0,65100.0
2010-06-22 13:10:00,17.01,17.01,16.94,16.96,147000.0,17.01,17.01,16.94,16.96,147000.0
2010-06-22 13:15:00,16.96,16.99,16.95,16.99,77700.0,16.96,16.99,16.95,16.99,77700.0
2010-06-22 13:20:00,16.99,17.0,16.95,16.96,94500.0,16.99,17.0,16.95,16.96,94500.0
2010-06-22 13:25:00,16.95,16.96,16.88,16.9,139300.0,16.95,16.96,16.88,16.9,139300.0
2010-06-22 13:30:00,16.91,16.91,16.76,16.84,388500.0,16.91,16.91,16.76,16.84,388500.0
2010-06-22 13:35:00,16.83,16.88,16.83,16.88,241500.0,16.83,16.88,16.83,16.88,241500.0
2010-06-22 13:40:00,16.88,16.95,16.87,16.92,221200.0,16.88,16.95,16.87,16.92,221200.0
2010-06-22 13:45:00,16.93,16.96,16.9,16.92,86800.0,16.93,16.96,16.9,16.92,86800.0
2010-06-22 13:50:00,16.91,16.92,16.82,16.85,96600.0,16.91,16.92,16.82,16.85,96600.0
2010-06-22 13:55:00,16.86,16.88,16.83,16.84,72800.0,16.86,16.88,16.83,16.84,72800.0
2010-06-22 14:00:00,16.84,16.85,16.74,16.75,155400.0,16.84,16.85,16.74,16.75,155400.0
2010-06-22 14:05:00,16.74,16.79,16.74,16.74,179900.0,16.74,16.79,16.74,16.74,179900.0
2010-06-22 14:10:00,16.74,16.82,16.72,16.82,150500.0,16.74,16.82,16.72,16.82,150500.0
2010-06-22 14:15:00,16.82,16.86,16.81,16.82,206500.0,16.82,16.86,16.81,16.82,206500.0
2010-06-22 14:20:00,16.82,16.82,16.76,16.76,98000.0,16.82,16.82,16.76,16.76,98000.0
2010-06-22 14:25:00,16.76,16.77,16.72,16.77,182700.0,16.76,16.77,16.72,16.77,182700.0
2010-06-22 14:30:00,16.77,16.77,16.7,16.72,277200.0,16.77,16.77,16.7,16.72,277200.0
2010-06-22 14:35:00,16.73,16.78,16.71,16.75,184800.0,16.73,16.78,16.71,16.75,184800.0
2010-06-22 14:40:00,16.73,16.74,16.66,16.66,238700.0,16.73,16.74,16.66,16.66,238700.0
2010-06-22 14:45:00,16.66,16.7,16.62,16.64,261800.0,16.66,16.7,16.62,16.64,261800.0
2010-06-22 14:50:00,16.64,16.7,16.63,16.66,208600.0,16.64,16.7,16.63,16.66,208600.0
2010-06-22 14:55:00,16.67,16.68,16.63,16.67,267400.0,16.67,16.68,16.63,16.67,267400.0
2010-06-22 15:00:00,16.67,16.73,16.64,16.7,325500.0,16.67,16.73,16.64,16.7,325500.0
2010-06-22 15:05:00,16.7,16.75,16.66,16.67,340900.0,16.7,16.75,16.66,16.67,340900.0
2010-06-22 15:10:00,16.67,16.72,16.64,16.72,154700.0,16.67,16.72,16.64,16.72,154700.0
2010-06-22 15:15:00,16.71,16.74,16.68,16.74,317100.0,16.71,16.74,16.68,16.74,317100.0
2010-06-22 15:20:00,16.74,16.75,16.64,16.65,341600.0,16.74,16.75,16.64,16.65,341600.0
2010-06-22 15:25:00,16.65,16.71,16.64,16.66,193200.0,16.65,16.71,16.64,16.66,193200.0
2010-06-22 15:30:00,16.67,16.67,16.58,16.64,460600.0,16.67,16.67,16.58,16.64,460600.0
2010-06-22 15:35:00,16.65,16.67,16.6,16.67,199500.0,16.65,16.67,16.6,16.67,199500.0
2010-06-22 15:40:00,16.67,16.67,16.6,16.64,292600.0,16.67,16.67,16.6,16.64,292600.0
2010-06-22 15:45:00,16.65,16.68,16.62,16.66,350700.0,16.65,16.68,16.62,16.66,350700.0
2010-06-22 15:50:00,16.67,16.69,16.59,16.65,605500.0,16.67,16.69,16.59,16.65,605500.0
2010-06-22 15:55:00,16.65,16.66,16.61,16.66,586600.0,16.65,16.66,16.61,16.66,586600.0
2010-06-23 09:30:00,16.82,16.83,16.53,16.59,444500.0,16.82,16.83,16.53,16.59,444500.0
2010-06-23 09:35:00,16.56,16.72,16.56,16.63,198100.0,16.56,16.72,16.56,16.63,198100.0
2010-06-23 09:40:00,16.61,16.67,16.59,16.66,152600.0,16.61,16.67,16.59,16.66,152600.0
2010-06-23 09:45:00,16.64,16.74,16.62,16.69,221900.0,16.64,16.74,16.62,16.69,221900.0
2010-06-23 09:50:00,16.68,16.71,16.57,16.58,166600.0,16.68,16.71,16.57,16.58,166600.0
2010-06-23 09:55:00,16.59,16.65,16.53,16.61,315700.0,16.59,16.65,16.53,16.61,315700.0
2010-06-23 10:00:00,16.6,16.6,16.44,16.44,484400.0,16.6,16.6,16.44,16.44,484400.0
2010-06-23 10:05:00,16.44,16.46,16.33,16.36,637700.0,16.44,16.46,16.33,16.36,637700.0
2010-06-23 10:10:00,16.36,16.46,16.29,16.44,607600.0,16.36,16.46,16.29,16.44,607600.0
2010-06-23 10:15:00,16.42,16.52,16.36,16.52,423500.0,16.42,16.52,16.36,16.52,423500.0
2010-06-23 10:20:00,16.51,16.54,16.49,16.49,263900.0,16.51,16.54,16.49,16.49,263900.0
2010-06-23 10:25:00,16.48,16.52,16.42,16.48,230300.0,16.48,16.52,16.42,16.48,230300.0
2010-06-23 10:30:00,16.48,16.61,16.48,16.59,242900.0,16.48,16.61,16.48,16.59,242900.0
2010-06-23 10:35:00,16.6,16.63,16.52,16.57,170100.0,16.6,16.63,16.52,16.57,170100.0
2010-06-23 10:40:00,16.57,16.58,16.5,16.57,105000.0,16.57,16.58,16.5,16.57,105000.0
2010-06-23 10:45:00,16.58,16.63,16.57,16.62,128100.0,16.58,16.63,16.57,16.62,128100.0
2010-06-23 10:50:00,16.62,16.7,16.59,16.69,141400.0,16.62,16.7,16.59,16.69,141400.0
2010-06-23 10:55:00,16.7,16.77,16.61,16.67,241500.0,16.7,16.77,16.61,16.67,241500.0
2010-06-23 11:00:00,16.66,16.67,16.57,16.59,157500.0,16.66,16.67,16.57,16.59,157500.0
2010-06-23 11:05:00,16.59,16.66,16.56,16.66,56700.0,16.59,16.66,16.56,16.66,56700.0
2010-06-23 11:10:00,16.64,16.64,16.56,16.57,120400.0,16.64,16.64,16.56,16.57,120400.0
2010-06-23 11:15:00,16.58,16.61,16.57,16.58,70000.0,16.58,16.61,16.57,16.58,70000.0
2010-06-23 11:20:00,16.6,16.67,16.58,16.66,113400.0,16.6,16.67,16.58,16.66,113400.0
2010-06-23 11:25:00,16.64,16.68,16.64,16.66,91700.0,16.64,16.68,16.64,16.66,91700.0
2010-06-23 11:30:00,16.66,16.71,16.66,16.69,84700.0,16.66,16.71,16.66,16.69,84700.0
2010-06-23 11:35:00,16.68,16.69,16.64,16.68,67200.0,16.68,16.69,16.64,16.68,67200.0
2010-06-23 11:40:00,16.69,16.73,16.69,16.71,100100.0,16.69,16.73,16.69,16.71,100100.0
2010-06-23 11:45:00,16.71,16.74,16.69,16.69,119700.0,16.71,16.74,16.69,16.69,119700.0
2010-06-23 11:50:00,16.7,16.75,16.66,16.66,112700.0,16.7,16.75,16.66,16.66,112700.0
2010-06-23 11:55:00,16.68,16.77,16.67,16.74,81200.0,16.68,16.77,16.67,16.74,81200.0
2010-06-23 12:00:00,16.74,16.77,16.73,16.73,51100.0,16.74,16.77,16.73,16.73,51100.0
2010-06-23 12:05:00,16.74,16.78,16.74,16.78,88900.0,16.74,16.78,16.74,16.78,88900.0
2010-06-23 12:10:00,16.78,16.78,16.7,16.71,66500.0,16.78,16.78,16.7,16.71,66500.0
2010-06-23 12:15:00,16.7,16.75,16.68,16.74,52500.0,16.7,16.75,16.68,16.74,52500.0
2010-06-23 12:20:00,16.74,16.77,16.74,16.74,74900.0,16.74,16.77,16.74,16.74,74900.0
2010-06-23 12:25:00,16.75,16.8,16.75,16.79,65800.0,16.75,16.8,16.75,16.79,65800.0
2010-06-23 12:30:00,16.78,16.79,16.73,16.73,19600.0,16.78,16.79,16.73,16.73,19600.0
2010-06-23 12:35:00,16.74,16.83,16.74,16.81,135800.0,16.74,16.83,16.74,16.81,135800.0
2010-06-23 12:40:00,16.81,16.91,16.8,16.91,239400.0,16.81,16.91,16.8,16.91,239400.0
2010-06-23 12:45:00,16.91,16.95,16.88,16.9,262500.0,16.91,16.95,16.88,16.9,262500.0
2010-06-23 12:50:00,16.89,16.91,16.86,16.89,169400.0,16.89,16.91,16.86,16.89,169400.0
2010-06-23 12:55:00,16.89,16.89,16.85,16.87,99400.0,16.89,16.89,16.85,16.87,99400.0
2010-06-23 13:00:00,16.89,16.97,16.89,16.94,103600.0,16.89,16.97,16.89,16.94,103600.0
2010-06-23 13:05:00,16.94,16.99,16.88,16.98,207200.0,16.94,16.99,16.88,16.98,207200.0
2010-06-23 13:10:00,16.99,17.0,16.96,16.98,191100.0,16.99,17.0,16.96,16.98,191100.0
2010-06-23 13:15:00,16.98,16.99,16.91,16.97,196000.0,16.98,16.99,16.91,16.97,196000.0
2010-06-23 13:20:00,16.97,16.98,16.93,16.93,85400.0,16.97,16.98,16.93,16.93,85400.0
2010-06-23 13:25:00,16.93,16.97,16.91,16.97,136500.0,16.93,16.97,16.91,16.97,136500.0
2010-06-23 13:30:00,16.96,16.97,16.91,16.93,176400.0,16.96,16.97,16.91,16.93,176400.0
2010-06-23 13:35:00,16.93,16.93,16.9,16.92,51100.0,16.93,16.93,16.9,16.92,51100.0
2010-06-23 13:40:00,16.91,16.94,16.9,16.94,49700.0,16.91,16.94,16.9,16.94,49700.0
2010-06-23 13:45:00,16.93,16.94,16.89,16.91,96600.0,16.93,16.94,16.89,16.91,96600.0
2010-06-23 13:50:00,16.91,16.98,16.9,16.96,233100.0,16.91,16.98,16.9,16.96,233100.0
2010-06-23 13:55:00,16.96,16.97,16.95,16.96,74200.0,16.96,16.97,16.95,16.96,74200.0
2010-06-23 14:00:00,16.95,16.99,16.95,16.97,168700.0,16.95,16.99,16.95,16.97,168700.0
2010-06-23 14:05:00,16.97,16.97,16.89,16.9,98000.0,16.97,16.97,16.89,16.9,98000.0
2010-06-23 14:10:00,16.9,16.91,16.85,16.87,139300.0,16.9,16.91,16.85,16.87,139300.0
2010-06-23 14:15:00,16.86,16.87,16.76,16.83,299600.0,16.86,16.87,16.76,16.83,299600.0
2010-06-23 14:20:00,16.84,16.84,16.73,16.79,139300.0,16.84,16.84,16.73,16.79,139300.0
2010-06-23 14:25:00,16.79,16.85,16.77,16.82,109900.0,16.79,16.85,16.77,16.82,109900.0
2010-06-23 14:30:00,16.84,16.99,16.83,16.91,342300.0,16.84,16.99,16.83,16.91,342300.0
2010-06-23 14:35:00,16.93,16.98,16.85,16.86,228900.0,16.93,16.98,16.85,16.86,228900.0
2010-06-23 14:40:00,16.86,16.92,16.84,16.84,136500.0,16.86,16.92,16.84,16.84,136500.0
2010-06-23 14:45:00,16.83,16.88,16.8,16.82,187600.0,16.83,16.88,16.8,16.82,187600.0
2010-06-23 14:50:00,16.82,16.9,16.77,16.89,134400.0,16.82,16.9,16.77,16.89,134400.0
2010-06-23 14:55:00,16.86,16.88,16.8,16.84,93100.0,16.86,16.88,16.8,16.84,93100.0
2010-06-23 15:00:00,16.85,16.9,16.79,16.79,146300.0,16.85,16.9,16.79,16.79,146300.0
2010-06-23 15:05:00,16.81,16.81,16.72,16.76,226100.0,16.81,16.81,16.72,16.76,226100.0
2010-06-23 15:10:00,16.76,16.8,16.73,16.74,230300.0,16.76,16.8,16.73,16.74,230300.0
2010-06-23 15:15:00,16.75,16.79,16.73,16.79,102900.0,16.75,16.79,16.73,16.79,102900.0
2010-06-23 15:20:00,16.79,16.81,16.76,16.78,128100.0,16.79,16.81,16.76,16.78,128100.0
2010-06-23 15:25:00,16.79,16.88,16.75,16.79,250600.0,16.79,16.88,16.75,16.79,250600.0
2010-06-23 15:30:00,16.79,16.79,16.74,16.77,185500.0,16.79,16.79,16.74,16.77,185500.0
2010-06-23 15:35:00,16.79,16.83,16.75,16.83,210000.0,16.79,16.83,16.75,16.83,210000.0
2010-06-23 15:40:00,16.82,16.85,16.77,16.83,198800.0,16.82,16.85,16.77,16.83,198800.0
2010-06-23 15:45:00,16.82,16.87,16.81,16.86,500500.0,16.82,16.87,16.81,16.86,500500.0
2010-06-23 15:50:00,16.86,16.86,16.81,16.83,326200.0,16.86,16.86,16.81,16.83,326200.0
2010-06-23 15:55:00,16.83,16.83,16.78,16.83,338800.0,16.83,16.83,16.78,16.83,338800.0
2010-06-24 09:30:00,16.7,16.77,16.64,16.72,324100.0,16.7,16.77,16.64,16.72,324100.0
2010-06-24 09:35:00,16.76,16.84,16.62,16.64,255500.0,16.76,16.84,16.62,16.64,255500.0
2010-06-24 09:40:00,16.64,16.66,16.54,16.61,255500.0,16.64,16.66,16.54,16.61,255500.0
2010-06-24 09:45:00,16.61,16.66,16.56,16.57,130200.0,16.61,16.66,16.56,16.57,130200.0
2010-06-24 09:50:00,16.56,16.56,16.43,16.46,321300.0,16.56,16.56,16.43,16.46,321300.0
2010-06-24 09:55:00,16.46,16.5,16.37,16.44,430500.0,16.46,16.5,16.37,16.44,430500.0
2010-06-24 10:00:00,16.44,16.55,16.41,16.54,319900.0,16.44,16.55,16.41,16.54,319900.0
2010-06-24 10:05:00,16.54,16.6,16.52,16.53,467600.0,16.54,16.6,16.52,16.53,467600.0
2010-06-24 10:10:00,16.52,16.56,16.44,16.45,265300.0,16.52,16.56,16.44,16.45,265300.0
2010-06-24 10:15:00,16.45,16.55,16.45,16.54,124600.0,16.45,16.55,16.45,16.54,124600.0
2010-06-24 10:20:00,16.55,16.61,16.52,16.57,152600.0,16.55,16.61,16.52,16.57,152600.0
2010-06-24 10:25:00,16.58,16.65,16.57,16.61,182000.0,16.58,16.65,16.57,16.61,182000.0
2010-06-24 10:30:00,16.6,16.6,16.52,16.52,116900.0,16.6,16.6,16.52,16.52,116900.0
2010-06-24 10:35:00,16.52,16.57,16.48,16.56,80500.0,16.52,16.57,16.48,16.56,80500.0
2010-06-24 10:40:00,16.59,16.59,16.51,16.51,56700.0,16.59,16.59,16.51,16.51,56700.0
2010-06-24 10:45:00,16.52,16.58,16.5,16.57,130900.0,16.52,16.58,16.5,16.57,130900.0
2010-06-24 10:50:00,16.56,16.56,16.48,16.49,119700.0,16.56,16.56,16.48,16.49,119700.0
2010-06-24 10:55:00,16.5,16.54,16.47,16.54,155400.0,16.5,16.54,16.47,16.54,155400.0
2010-06-24 11:00:00,16.52,16.54,16.47,16.48,93100.0,16.52,16.54,16.47,16.48,93100.0
2010-06-24 11:05:00,16.47,16.48,16.39,16.44,313600.0,16.47,16.48,16.39,16.44,313600.0
2010-06-24 11:10:00,16.42,16.44,16.4,16.43,149100.0,16.42,16.44,16.4,16.43,149100.0
2010-06-24 11:15:00,16.42,16.45,16.4,16.41,247800.0,16.42,16.45,16.4,16.41,247800.0
2010-06-24 11:20:00,16.4,16.43,16.38,16.43,191100.0,16.4,16.43,16.38,16.43,191100.0
2010-06-24 11:25:00,16.42,16.44,16.41,16.41,202300.0,16.42,16.44,16.41,16.41,202300.0
2010-06-24 11:30:00,16.41,16.44,16.38,16.43,93100.0,16.41,16.44,16.38,16.43,93100.0
2010-06-24 11:35:00,16.43,16.45,16.43,16.45,117600.0,16.43,16.45,16.43,16.45,117600.0
2010-06-24 11:40:00,16.45,16.48,16.42,16.42,228900.0,16.45,16.48,16.42,16.42,228900.0
2010-06-24 11:45:00,16.43,16.48,16.42,16.48,206500.0,16.43,16.48,16.42,16.48,206500.0
2010-06-24 11:50:00,16.47,16.48,16.43,16.48,119700.0,16.47,16.48,16.43,16.48,119700.0
2010-06-24 11:55:00,16.5,16.52,16.47,16.51,285600.0,16.5,16.52,16.47,16.51,285600.0
2010-06-24 12:00:00,16.52,16.56,16.52,16.55,264600.0,16.52,16.56,16.52,16.55,264600.0
2010-06-24 12:05:00,16.54,16.56,16.5,16.51,214200.0,16.54,16.56,16.5,16.51,214200.0
2010-06-24 12:10:00,16.51,16.55,16.51,16.52,170100.0,16.51,16.55,16.51,16.52,170100.0
2010-06-24 12:15:00,16.52,16.54,16.5,16.5,86100.0,16.52,16.54,16.5,16.5,86100.0
2010-06-24 12:20:00,16.51,16.55,16.5,16.54,100800.0,16.51,16.55,16.5,16.54,100800.0
2010-06-24 12:25:00,16.55,16.55,16.51,16.53,56000.0,16.55,16.55,16.51,16.53,56000.0
2010-06-24 12:30:00,16.53,16.56,16.53,16.56,125300.0,16.53,16.56,16.53,16.56,125300.0
2010-06-24 12:35:00,16.55,16.55,16.5,16.52,62300.0,16.55,16.55,16.5,16.52,62300.0
2010-06-24 12:40:00,16.52,16.55,16.49,16.49,82600.0,16.52,16.55,16.49,16.49,82600.0
2010-06-24 12:45:00,16.49,16.53,16.48,16.49,125300.0,16.49,16.53,16.48,16.49,125300.0
2010-06-24 12:50:00,16.51,16.54,16.5,16.53,28700.0,16.51,16.54,16.5,16.53,28700.0
2010-06-24 12:55:00,16.53,16.54,16.52,16.54,126700.0,16.53,16.54,16.52,16.54,126700.0
2010-06-24 13:00:00,16.54,16.57,16.52,16.57,106400.0,16.54,16.57,16.52,16.57,106400.0
2010-06-24 13:05:00,16.57,16.58,16.54,16.56,133700.0,16.57,16.58,16.54,16.56,133700.0
2010-06-24 13:10:00,16.56,16.58,16.56,16.58,137200.0,16.56,16.58,16.56,16.58,137200.0
2010-06-24 13:15:00,16.58,16.62,16.56,16.57,166600.0,16.58,16.62,16.56,16.57,166600.0
2010-06-24 13:20:00,16.57,16.58,16.54,16.55,150500.0,16.57,16.58,16.54,16.55,150500.0
2010-06-24 13:25:00,16.55,16.57,16.53,16.54,49700.0,16.55,16.57,16.53,16.54,49700.0
2010-06-24 13:30:00,16.55,16.58,16.54,16.58,107100.0,16.55,16.58,16.54,16.58,107100.0
2010-06-24 13:35:00,16.58,16.59,16.55,16.55,226100.0,16.58,16.59,16.55,16.55,226100.0
2010-06-24 13:40:00,16.56,16.58,16.52,16.55,112000.0,16.56,16.58,16.52,16.55,112000.0
2010-06-24 13:45:00,16.55,16.57,16.53,16.56,95900.0,16.55,16.57,16.53,16.56,95900.0
2010-06-24 13:50:00,16.56,16.61,16.56,16.57,286300.0,16.56,16.61,16.56,16.57,286300.0
2010-06-24 13:55:00,16.57,16.63,16.57,16.61,144900.0,16.57,16.63,16.57,16.61,144900.0
2010-06-24 14:00:00,16.61,16.64,16.59,16.59,202300.0,16.61,16.64,16.59,16.59,202300.0
2010-06-24 14:05:00,16.6,16.67,16.59,16.61,162400.0,16.6,16.67,16.59,16.61,162400.0
2010-06-24 14:10:00,16.63,16.64,16.58,16.6,98700.0,16.63,16.64,16.58,16.6,98700.0
2010-06-24 14:15:00,16.6,16.61,16.57,16.57,140000.0,16.6,16.61,16.57,16.57,140000.0
2010-06-24 14:20:00,16.58,16.61,16.58,16.6,58100.0,16.58,16.61,16.58,16.6,58100.0
2010-06-24 14:25:00,16.6,16.62,16.59,16.59,125300.0,16.6,16.62,16.59,16.59,125300.0
2010-06-24 14:30:00,16.6,16.61,16.55,16.57,196000.0,16.6,16.61,16.55,16.57,196000.0
2010-06-24 14:35:00,16.55,16.59,16.54,16.55,76300.0,16.55,16.59,16.54,16.55,76300.0
2010-06-24 14:40:00,16.54,16.55,16.53,16.53,67900.0,16.54,16.55,16.53,16.53,67900.0
2010-06-24 14:45:00,16.54,16.55,16.5,16.5,158200.0,16.54,16.55,16.5,16.5,158200.0
2010-06-24 14:50:00,16.5,16.52,16.47,16.47,141400.0,16.5,16.52,16.47,16.47,141400.0
2010-06-24 14:55:00,16.47,16.5,16.45,16.5,98000.0,16.47,16.5,16.45,16.5,98000.0
2010-06-24 15:00:00,16.49,16.54,16.49,16.52,105000.0,16.49,16.54,16.49,16.52,105000.0
2010-06-24 15:05:00,16.53,16.54,16.47,16.47,66500.0,16.53,16.54,16.47,16.47,66500.0
2010-06-24 15:10:00,16.46,16.48,16.4,16.41,304500.0,16.46,16.48,16.4,16.41,304500.0
2010-06-24 15:15:00,16.41,16.43,16.39,16.4,184100.0,16.41,16.43,16.39,16.4,184100.0
2010-06-24 15:20:00,16.41,16.46,16.4,16.41,154000.0,16.41,16.46,16.4,16.41,154000.0
2010-06-24 15:25:00,16.42,16.5,16.4,16.46,194600.0,16.42,16.5,16.4,16.46,194600.0
2010-06-24 15:30:00,16.46,16.49,16.44,16.47,149800.0,16.46,16.49,16.44,16.47,149800.0
2010-06-24 15:35:00,16.47,16.52,16.46,16.49,148400.0,16.47,16.52,16.46,16.49,148400.0
2010-06-24 15:40:00,16.49,16.51,16.45,16.5,158200.0,16.49,16.51,16.45,16.5,158200.0
2010-06-24 15:45:00,16.49,16.5,16.44,16.47,193200.0,16.49,16.5,16.44,16.47,193200.0
2010-06-24 15:50:00,16.47,16.48,16.44,16.46,188300.0,16.47,16.48,16.44,16.46,188300.0
2010-06-24 15:55:00,16.46,16.46,16.42,16.45,399000.0,16.46,16.46,16.42,16.45,399000.0
2010-06-25 09:30:00,16.49,16.57,16.4,16.41,335300.0,16.49,16.57,16.4,16.41,335300.0
2010-06-25 09:35:00,16.4,16.43,16.22,16.25,747600.0,16.4,16.43,16.22,16.25,747600.0
2010-06-25 09:40:00,16.25,16.32,16.22,16.28,336000.0,16.25,16.32,16.22,16.28,336000.0
2010-06-25 09:45:00,16.27,16.27,16.07,16.14,761600.0,16.27,16.27,16.07,16.14,761600.0
2010-06-25 09:50:00,16.14,16.15,16.08,16.14,580300.0,16.14,16.15,16.08,16.14,580300.0
2010-06-25 09:55:00,16.14,16.3,16.12,16.28,846300.0,16.14,16.3,16.12,16.28,846300.0
2010-06-25 10:00:00,16.28,16.46,16.28,16.43,425600.0,16.28,16.46,16.28,16.43,425600.0
2010-06-25 10:05:00,16.43,16.46,16.35,16.42,196000.0,16.43,16.46,16.35,16.42,196000.0
2010-06-25 10:10:00,16.41,16.45,16.38,16.41,93100.0,16.41,16.45,16.38,16.41,93100.0
2010-06-25 10:15:00,16.39,16.41,16.25,16.25,244300.0,16.39,16.41,16.25,16.25,244300.0
2010-06-25 10:20:00,16.27,16.29,16.21,16.28,312200.0,16.27,16.29,16.21,16.28,312200.0
2010-06-25 10:25:00,16.27,16.35,16.23,16.34,88900.0,16.27,16.35,16.23,16.34,88900.0
2010-06-25 10:30:00,16.34,16.34,16.27,16.33,105000.0,16.34,16.34,16.27,16.33,105000.0
2010-06-25 10:35:00,16.35,16.35,16.29,16.32,200900.0,16.35,16.35,16.29,16.32,200900.0
2010-06-25 10:40:00,16.32,16.42,16.32,16.42,158200.0,16.32,16.42,16.32,16.42,158200.0
2010-06-25 10:45:00,16.42,16.42,16.39,16.41,54600.0,16.42,16.42,16.39,16.41,54600.0
2010-06-25 10:50:00,16.41,16.43,16.32,16.32,181300.0,16.41,16.43,16.32,16.32,181300.0
2010-06-25 10:55:00,16.32,16.39,16.31,16.33,114800.0,16.32,16.39,16.31,16.33,114800.0
2010-06-25 11:00:00,16.33,16.39,16.33,16.35,137200.0,16.33,16.39,16.33,16.35,137200.0
2010-06-25 11:05:00,16.35,16.42,16.34,16.42,101500.0,16.35,16.42,16.34,16.42,101500.0
2010-06-25 11:10:00,16.42,16.42,16.35,16.38,90300.0,16.42,16.42,16.35,16.38,90300.0
2010-06-25 11:15:00,16.4,16.42,16.37,16.4,71400.0,16.4,16.42,16.37,16.4,71400.0
2010-06-25 11:20:00,16.41,16.42,16.33,16.42,97300.0,16.41,16.42,16.33,16.42,97300.0
2010-06-25 11:25:00,16.41,16.51,16.4,16.49,338800.0,16.41,16.51,16.4,16.49,338800.0
2010-06-25 11:30:00,16.5,16.51,16.47,16.5,179200.0,16.5,16.51,16.47,16.5,179200.0
2010-06-25 11:35:00,16.5,16.53,16.46,16.47,169400.0,16.5,16.53,16.46,16.47,169400.0
2010-06-25 11:40:00,16.47,16.51,16.45,16.51,92400.0,16.47,16.51,16.45,16.51,92400.0
2010-06-25 11:45:00,16.5,16.56,16.47,16.56,247100.0,16.5,16.56,16.47,16.56,247100.0
2010-06-25 11:50:00,16.56,16.59,16.56,16.57,264600.0,16.56,16.59,16.56,16.57,264600.0
2010-06-25 11:55:00,16.56,16.57,16.53,16.56,84000.0,16.56,16.57,16.53,16.56,84000.0
2010-06-25 12:00:00,16.56,16.57,16.49,16.53,82600.0,16.56,16.57,16.49,16.53,82600.0
2010-06-25 12:05:00,16.53,16.56,16.49,16.56,107800.0,16.53,16.56,16.49,16.56,107800.0
2010-06-25 12:10:00,16.56,16.56,16.49,16.52,137900.0,16.56,16.56,16.49,16.52,137900.0
2010-06-25 12:15:00,16.52,16.54,16.49,16.54,52500.0,16.52,16.54,16.49,16.54,52500.0
2010-06-25 12:20:00,16.55,16.61,16.53,16.58,156800.0,16.55,16.61,16.53,16.58,156800.0
2010-06-25 12:25:00,16.6,16.61,16.57,16.6,91000.0,16.6,16.61,16.57,16.6,91000.0
2010-06-25 12:30:00,16.61,16.66,16.59,16.64,157500.0,16.61,16.66,16.59,16.64,157500.0
2010-06-25 12:35:00,16.62,16.64,16.58,16.59,261800.0,16.62,16.64,16.58,16.59,261800.0
2010-06-25 12:40:00,16.58,16.6,16.54,16.55,163800.0,16.58,16.6,16.54,16.55,163800.0
2010-06-25 12:45:00,16.56,16.59,16.55,16.55,53200.0,16.56,16.59,16.55,16.55,53200.0
2010-06-25 12:50:00,16.55,16.55,16.49,16.49,89600.0,16.55,16.55,16.49,16.49,89600.0
2010-06-25 12:55:00,16.49,16.55,16.49,16.54,168000.0,16.49,16.55,16.49,16.54,168000.0
2010-06-25 13:00:00,16.54,16.58,16.52,16.57,114100.0,16.54,16.58,16.52,16.57,114100.0
2010-06-25 13:05:00,16.56,16.62,16.55,16.62,71400.0,16.56,16.62,16.55,16.62,71400.0
2010-06-25 13:10:00,16.62,16.66,16.59,16.61,156100.0,16.62,16.66,16.59,16.61,156100.0
2010-06-25 13:15:00,16.61,16.64,16.59,16.62,253400.0,16.61,16.64,16.59,16.62,253400.0
2010-06-25 13:20:00,16.62,16.65,16.62,16.62,112700.0,16.62,16.65,16.62,16.62,112700.0
2010-06-25 13:25:00,16.64,16.66,16.63,16.64,144900.0,16.64,16.66,16.63,16.64,144900.0
2010-06-25 13:30:00,16.64,16.77,16.64,16.77,306600.0,16.64,16.77,16.64,16.77,306600.0
2010-06-25 13:35:00,16.76,16.82,16.72,16.73,235900.0,16.76,16.82,16.72,16.73,235900.0
2010-06-25 13:40:00,16.74,16.78,16.72,16.75,74900.0,16.74,16.78,16.72,16.75,74900.0
2010-06-25 13:45:00,16.76,16.8,16.76,16.8,115500.0,16.76,16.8,16.76,16.8,115500.0
2010-06-25 13:50:00,16.79,16.81,16.77,16.79,184800.0,16.79,16.81,16.77,16.79,184800.0
2010-06-25 13:55:00,16.8,16.82,16.77,16.81,93100.0,16.8,16.82,16.77,16.81,93100.0
2010-06-25 14:00:00,16.81,16.84,16.79,16.83,191100.0,16.81,16.84,16.79,16.83,191100.0
2010-06-25 14:05:00,16.82,16.84,16.79,16.82,239400.0,16.82,16.84,16.79,16.82,239400.0
2010-06-25 14:10:00,16.83,16.89,16.82,16.85,193200.0,16.83,16.89,16.82,16.85,193200.0
2010-06-25 14:15:00,16.85,16.9,16.85,16.9,179900.0,16.85,16.9,16.85,16.9,179900.0
2010-06-25 14:20:00,16.91,16.91,16.84,16.86,143500.0,16.91,16.91,16.84,16.86,143500.0
2010-06-25 14:25:00,16.86,16.86,16.8,16.83,424200.0,16.86,16.86,16.8,16.83,424200.0
2010-06-25 14:30:00,16.84,16.86,16.79,16.86,202300.0,16.84,16.86,16.79,16.86,202300.0
2010-06-25 14:35:00,16.85,16.88,16.84,16.87,117600.0,16.85,16.88,16.84,16.87,117600.0
2010-06-25 14:40:00,16.86,16.9,16.85,16.86,63700.0,16.86,16.9,16.85,16.86,63700.0
2010-06-25 14:45:00,16.87,16.9,16.85,16.87,133000.0,16.87,16.9,16.85,16.87,133000.0
2010-06-25 14:50:00,16.87,16.88,16.84,16.87,147000.0,16.87,16.88,16.84,16.87,147000.0
2010-06-25 14:55:00,16.87,16.88,16.84,16.87,210000.0,16.87,16.88,16.84,16.87,210000.0
2010-06-25 15:00:00,16.86,16.88,16.83,16.86,195300.0,16.86,16.88,16.83,16.86,195300.0
2010-06-25 15:05:00,16.85,16.87,16.84,16.86,149800.0,16.85,16.87,16.84,16.86,149800.0
2010-06-25 15:10:00,16.86,16.89,16.85,16.88,67200.0,16.86,16.89,16.85,16.88,67200.0
2010-06-25 15:15:00,16.87,16.87,16.75,16.8,245000.0,16.87,16.87,16.75,16.8,245000.0
2010-06-25 15:20:00,16.81,16.83,16.79,16.83,109900.0,16.81,16.83,16.79,16.83,109900.0
2010-06-25 15:25:00,16.81,16.87,16.81,16.87,144200.0,16.81,16.87,16.81,16.87,144200.0
2010-06-25 15:30:00,16.86,16.93,16.84,16.93,275800.0,16.86,16.93,16.84,16.93,275800.0
2010-06-25 15:35:00,16.93,16.95,16.9,16.95,224700.0,16.93,16.95,16.9,16.95,224700.0
2010-06-25 15:40:00,16.93,16.94,16.88,16.91,367500.0,16.93,16.94,16.88,16.91,367500.0
2010-06-25 15:45:00,16.9,16.91,16.83,16.87,233800.0,16.9,16.91,16.83,16.87,233800.0
2010-06-25 15:50:00,16.87,16.88,16.82,16.86,531300.0,16.87,16.88,16.82,16.86,531300.0
2010-06-25 15:55:00,16.86,16.91,16.86,16.86,542500.0,16.86,16.91,16.86,16.86,542500.0
2010-06-28 09:30:00,16.95,16.99,16.73,16.73,217000.0,16.95,16.99,16.73,16.73,217000.0
2010-06-28 09:35:00,16.74,16.85,16.73,16.82,172200.0,16.74,16.85,16.73,16.82,172200.0
2010-06-28 09:40:00,16.83,16.85,16.67,16.74,195300.0,16.83,16.85,16.67,16.74,195300.0
2010-06-28 09:45:00,16.72,16.74,16.64,16.72,214200.0,16.72,16.74,16.64,16.72,214200.0
2010-06-28 09:50:00,16.73,16.83,16.72,16.78,217000.0,16.73,16.83,16.72,16.78,217000.0
2010-06-28 09:55:00,16.78,16.79,16.72,16.79,133700.0,16.78,16.79,16.72,16.79,133700.0
2010-06-28 10:00:00,16.79,16.85,16.77,16.81,189000.0,16.79,16.85,16.77,16.81,189000.0
2010-06-28 10:05:00,16.8,16.81,16.63,16.63,277900.0,16.8,16.81,16.63,16.63,277900.0
2010-06-28 10:10:00,16.65,16.68,16.6,16.66,253400.0,16.65,16.68,16.6,16.66,253400.0
2010-06-28 10:15:00,16.67,16.7,16.64,16.68,203000.0,16.67,16.7,16.64,16.68,203000.0
2010-06-28 10:20:00,16.71,16.74,16.66,16.69,219100.0,16.71,16.74,16.66,16.69,219100.0
2010-06-28 10:25:00,16.67,16.75,16.67,16.73,130900.0,16.67,16.75,16.67,16.73,130900.0
2010-06-28 10:30:00,16.75,16.81,16.75,16.77,241500.0,16.75,16.81,16.75,16.77,241500.0
2010-06-28 10:35:00,16.77,16.84,16.77,16.8,137900.0,16.77,16.84,16.77,16.8,137900.0
2010-06-28 10:40:00,16.8,16.95,16.79,16.91,331100.0,16.8,16.95,16.79,16.91,331100.0
2010-06-28 10:45:00,16.88,16.97,16.88,16.91,249900.0,16.88,16.97,16.88,16.91,249900.0
2010-06-28 10:50:00,16.91,16.97,16.89,16.97,169400.0,16.91,16.97,16.89,16.97,169400.0
2010-06-28 10:55:00,16.97,16.98,16.93,16.96,127400.0,16.97,16.98,16.93,16.96,127400.0
2010-06-28 11:00:00,16.97,17.09,16.96,17.07,344400.0,16.97,17.09,16.96,17.07,344400.0
2010-06-28 11:05:00,17.07,17.13,17.02,17.03,334600.0,17.07,17.13,17.02,17.03,334600.0
2010-06-28 11:10:00,17.05,17.05,17.01,17.03,160300.0,17.05,17.05,17.01,17.03,160300.0
2010-06-28 11:15:00,17.03,17.03,16.96,16.96,105700.0,17.03,17.03,16.96,16.96,105700.0
2010-06-28 11:20:00,16.95,17.0,16.92,16.98,172900.0,16.95,17.0,16.92,16.98,172900.0
2010-06-28 11:25:00,16.99,17.04,16.99,17.02,81900.0,16.99,17.04,16.99,17.02,81900.0
2010-06-28 11:30:00,17.03,17.1,17.01,17.01,119700.0,17.03,17.1,17.01,17.01,119700.0
2010-06-28 11:35:00,17.01,17.06,17.01,17.04,47600.0,17.01,17.06,17.01,17.04,47600.0
2010-06-28 11:40:00,17.04,17.07,17.03,17.03,49000.0,17.04,17.07,17.03,17.03,49000.0
2010-06-28 11:45:00,17.03,17.04,16.98,16.98,98000.0,17.03,17.04,16.98,16.98,98000.0
2010-06-28 11:50:00,16.98,17.01,16.95,16.96,88900.0,16.98,17.01,16.95,16.96,88900.0
2010-06-28 11:55:00,16.96,16.97,16.92,16.93,114800.0,16.96,16.97,16.92,16.93,114800.0
2010-06-28 12:00:00,16.93,16.97,16.9,16.9,77700.0,16.93,16.97,16.9,16.9,77700.0
2010-06-28 12:05:00,16.9,16.92,16.87,16.92,89600.0,16.9,16.92,16.87,16.92,89600.0
2010-06-28 12:10:00,16.91,16.96,16.89,16.94,47600.0,16.91,16.96,16.89,16.94,47600.0
2010-06-28 12:15:00,16.94,16.94,16.88,16.89,48300.0,16.94,16.94,16.88,16.89,48300.0
2010-06-28 12:20:00,16.89,16.91,16.87,16.89,46200.0,16.89,16.91,16.87,16.89,46200.0
2010-06-28 12:25:00,16.89,16.92,16.89,16.91,43400.0,16.89,16.92,16.89,16.91,43400.0
2010-06-28 12:30:00,16.92,16.97,16.9,16.94,67200.0,16.92,16.97,16.9,16.94,67200.0
2010-06-28 12:35:00,16.93,16.94,16.87,16.9,52500.0,16.93,16.94,16.87,16.9,52500.0
2010-06-28 12:40:00,16.89,16.91,16.86,16.9,64400.0,16.89,16.91,16.86,16.9,64400.0
2010-06-28 12:45:00,16.91,16.95,16.86,16.95,56700.0,16.91,16.95,16.86,16.95,56700.0
2010-06-28 12:50:00,16.93,16.94,16.89,16.9,57400.0,16.93,16.94,16.89,16.9,57400.0
2010-06-28 12:55:00,16.9,16.92,16.9,16.9,28700.0,16.9,16.92,16.9,16.9,28700.0
2010-06-28 13:00:00,16.91,16.91,16.83,16.83,108500.0,16.91,16.91,16.83,16.83,108500.0
2010-06-28 13:05:00,16.83,16.85,16.79,16.84,132300.0,16.83,16.85,16.79,16.84,132300.0
2010-06-28 13:10:00,16.81,16.82,16.79,16.81,73500.0,16.81,16.82,16.79,16.81,73500.0
2010-06-28 13:15:00,16.81,16.82,16.78,16.78,54600.0,16.81,16.82,16.78,16.78,54600.0
2010-06-28 13:20:00,16.79,16.85,16.79,16.85,81900.0,16.79,16.85,16.79,16.85,81900.0
2010-06-28 13:25:00,16.85,16.88,16.82,16.82,66500.0,16.85,16.88,16.82,16.82,66500.0
2010-06-28 13:30:00,16.81,16.81,16.78,16.8,40600.0,16.81,16.81,16.78,16.8,40600.0
2010-06-28 13:35:00,16.81,16.83,16.77,16.79,115500.0,16.81,16.83,16.77,16.79,115500.0
2010-06-28 13:40:00,16.79,16.8,16.76,16.78,69300.0,16.79,16.8,16.76,16.78,69300.0
2010-06-28 13:45:00,16.79,16.89,16.78,16.85,39900.0,16.79,16.89,16.78,16.85,39900.0
2010-06-28 13:50:00,16.86,16.88,16.81,16.84,102900.0,16.86,16.88,16.81,16.84,102900.0
2010-06-28 13:55:00,16.83,16.89,16.83,16.86,51800.0,16.83,16.89,16.83,16.86,51800.0
2010-06-28 14:00:00,16.87,16.87,16.83,16.86,107100.0,16.87,16.87,16.83,16.86,107100.0
2010-06-28 14:05:00,16.87,16.87,16.85,16.86,18200.0,16.87,16.87,16.85,16.86,18200.0
2010-06-28 14:10:00,16.86,16.91,16.86,16.91,51800.0,16.86,16.91,16.86,16.91,51800.0
2010-06-28 14:15:00,16.91,16.91,16.84,16.86,82600.0,16.91,16.91,16.84,16.86,82600.0
2010-06-28 14:20:00,16.87,16.88,16.84,16.86,45500.0,16.87,16.88,16.84,16.86,45500.0
2010-06-28 14:25:00,16.86,16.88,16.85,16.87,40600.0,16.86,16.88,16.85,16.87,40600.0
2010-06-28 14:30:00,16.86,16.89,16.84,16.87,117600.0,16.86,16.89,16.84,16.87,117600.0
2010-06-28 14:35:00,16.86,16.92,16.86,16.91,121800.0,16.86,16.92,16.86,16.91,121800.0
2010-06-28 14:40:00,16.91,16.96,16.91,16.96,185500.0,16.91,16.96,16.91,16.96,185500.0
2010-06-28 14:45:00,16.96,16.98,16.93,16.97,126000.0,16.96,16.98,16.93,16.97,126000.0
2010-06-28 14:50:00,16.98,16.99,16.93,16.94,98700.0,16.98,16.99,16.93,16.94,98700.0
2010-06-28 14:55:00,16.94,16.99,16.94,16.98,179900.0,16.94,16.99,16.94,16.98,179900.0
2010-06-28 15:00:00,16.99,17.0,16.97,16.97,141400.0,16.99,17.0,16.97,16.97,141400.0
2010-06-28 15:05:00,16.98,17.03,16.98,16.99,139300.0,16.98,17.03,16.98,16.99,139300.0
2010-06-28 15:10:00,16.99,17.01,16.94,16.96,145600.0,16.99,17.01,16.94,16.96,145600.0
2010-06-28 15:15:00,16.96,17.01,16.95,17.01,152600.0,16.96,17.01,16.95,17.01,152600.0
2010-06-28 15:20:00,17.01,17.01,16.92,16.93,112700.0,17.01,17.01,16.92,16.93,112700.0
2010-06-28 15:25:00,16.92,16.93,16.89,16.92,159600.0,16.92,16.93,16.89,16.92,159600.0
2010-06-28 15:30:00,16.92,16.94,16.89,16.94,228200.0,16.92,16.94,16.89,16.94,228200.0
2010-06-28 15:35:00,16.94,16.94,16.91,16.93,201600.0,16.94,16.94,16.91,16.93,201600.0
2010-06-28 15:40:00,16.92,16.95,16.91,16.94,398300.0,16.92,16.95,16.91,16.94,398300.0
2010-06-28 15:45:00,16.93,16.93,16.9,16.9,305200.0,16.93,16.93,16.9,16.9,305200.0
2010-06-28 15:50:00,16.89,16.9,16.8,16.83,467600.0,16.89,16.9,16.8,16.83,467600.0
2010-06-28 15:55:00,16.84,16.85,16.77,16.79,585900.0,16.84,16.85,16.77,16.79,585900.0
2010-06-29 09:30:00,16.49,16.5,16.32,16.48,613900.0,16.49,16.5,16.32,16.48,613900.0
2010-06-29 09:35:00,16.48,16.55,16.26,16.26,480200.0,16.48,16.55,16.26,16.26,480200.0
2010-06-29 09:40:00,16.28,16.31,16.19,16.25,731500.0,16.28,16.31,16.19,16.25,731500.0
2010-06-29 09:45:00,16.24,16.3,16.21,16.23,347200.0,16.24,16.3,16.21,16.23,347200.0
2010-06-29 09:50:00,16.23,16.38,16.19,16.38,507500.0,16.23,16.38,16.19,16.38,507500.0
2010-06-29 09:55:00,16.38,16.41,16.29,16.37,245000.0,16.38,16.41,16.29,16.37,245000.0
2010-06-29 10:00:00,16.37,16.38,16.24,16.24,525700.0,16.37,16.38,16.24,16.24,525700.0
2010-06-29 10:05:00,16.26,16.36,16.19,16.32,366100.0,16.26,16.36,16.19,16.32,366100.0
2010-06-29 10:10:00,16.33,16.39,16.26,16.26,279300.0,16.33,16.39,16.26,16.26,279300.0
2010-06-29 10:15:00,16.26,16.29,16.2,16.27,259700.0,16.26,16.29,16.2,16.27,259700.0
2010-06-29 10:20:00,16.29,16.32,16.26,16.29,200900.0,16.29,16.32,16.26,16.29,200900.0
2010-06-29 10:25:00,16.29,16.3,16.16,16.16,347900.0,16.29,16.3,16.16,16.16,347900.0
2010-06-29 10:30:00,16.15,16.32,16.15,16.32,268800.0,16.15,16.32,16.15,16.32,268800.0
2010-06-29 10:35:00,16.31,16.34,16.28,16.3,129500.0,16.31,16.34,16.28,16.3,129500.0
2010-06-29 10:40:00,16.32,16.36,16.31,16.32,228200.0,16.32,16.36,16.31,16.32,228200.0
2010-06-29 10:45:00,16.32,16.33,16.28,16.32,105700.0,16.32,16.33,16.28,16.32,105700.0
2010-06-29 10:50:00,16.34,16.38,16.32,16.37,102200.0,16.34,16.38,16.32,16.37,102200.0
2010-06-29 10:55:00,16.37,16.43,16.36,16.43,158900.0,16.37,16.43,16.36,16.43,158900.0
2010-06-29 11:00:00,16.43,16.47,16.39,16.41,212800.0,16.43,16.47,16.39,16.41,212800.0
2010-06-29 11:05:00,16.41,16.46,16.34,16.46,147000.0,16.41,16.46,16.34,16.46,147000.0
2010-06-29 11:10:00,16.46,16.49,16.37,16.39,203700.0,16.46,16.49,16.37,16.39,203700.0
2010-06-29 11:15:00,16.4,16.42,16.33,16.34,119000.0,16.4,16.42,16.33,16.34,119000.0
2010-06-29 11:20:00,16.35,16.4,16.34,16.39,129500.0,16.35,16.4,16.34,16.39,129500.0
2010-06-29 11:25:00,16.4,16.4,16.35,16.36,137200.0,16.4,16.4,16.35,16.36,137200.0
2010-06-29 11:30:00,16.38,16.38,16.32,16.32,98700.0,16.38,16.38,16.32,16.32,98700.0
2010-06-29 11:35:00,16.32,16.32,16.25,16.29,266000.0,16.32,16.32,16.25,16.29,266000.0
2010-06-29 11:40:00,16.29,16.3,16.27,16.3,81200.0,16.29,16.3,16.27,16.3,81200.0
2010-06-29 11:45:00,16.29,16.36,16.27,16.33,116900.0,16.29,16.36,16.27,16.33,116900.0
2010-06-29 11:50:00,16.33,16.38,16.29,16.31,150500.0,16.33,16.38,16.29,16.31,150500.0
2010-06-29 11:55:00,16.31,16.34,16.29,16.31,63700.0,16.31,16.34,16.29,16.31,63700.0
2010-06-29 12:00:00,16.3,16.32,16.28,16.28,149800.0,16.3,16.32,16.28,16.28,149800.0
2010-06-29 12:05:00,16.28,16.29,16.26,16.27,113400.0,16.28,16.29,16.26,16.27,113400.0
2010-06-29 12:10:00,16.26,16.29,16.25,16.28,91700.0,16.26,16.29,16.25,16.28,91700.0
2010-06-29 12:15:00,16.29,16.32,16.27,16.31,87500.0,16.29,16.32,16.27,16.31,87500.0
2010-06-29 12:20:00,16.3,16.36,16.29,16.35,156100.0,16.3,16.36,16.29,16.35,156100.0
2010-06-29 12:25:00,16.37,16.38,16.29,16.31,122500.0,16.37,16.38,16.29,16.31,122500.0
2010-06-29 12:30:00,16.31,16.36,16.3,16.34,80500.0,16.31,16.36,16.3,16.34,80500.0
2010-06-29 12:35:00,16.34,16.36,16.29,16.29,91000.0,16.34,16.36,16.29,16.29,91000.0
2010-06-29 12:40:00,16.29,16.3,16.27,16.27,71400.0,16.29,16.3,16.27,16.27,71400.0
2010-06-29 12:45:00,16.27,16.31,16.27,16.31,93100.0,16.27,16.31,16.27,16.31,93100.0
2010-06-29 12:50:00,16.31,16.31,16.22,16.22,227500.0,16.31,16.31,16.22,16.22,227500.0
2010-06-29 12:55:00,16.22,16.24,16.18,16.23,245700.0,16.22,16.24,16.18,16.23,245700.0
2010-06-29 13:00:00,16.23,16.27,16.22,16.27,44800.0,16.23,16.27,16.22,16.27,44800.0
2010-06-29 13:05:00,16.26,16.27,16.21,16.25,101500.0,16.26,16.27,16.21,16.25,101500.0
2010-06-29 13:10:00,16.27,16.28,16.2,16.22,128800.0,16.27,16.28,16.2,16.22,128800.0
2010-06-29 13:15:00,16.24,16.25,16.21,16.23,58100.0,16.24,16.25,16.21,16.23,58100.0
2010-06-29 13:20:00,16.23,16.25,16.21,16.21,102200.0,16.23,16.25,16.21,16.21,102200.0
2010-06-29 13:25:00,16.2,16.21,16.18,16.2,63700.0,16.2,16.21,16.18,16.2,63700.0
2010-06-29 13:30:00,16.19,16.2,16.16,16.16,93800.0,16.19,16.2,16.16,16.16,93800.0
2010-06-29 13:35:00,16.16,16.19,16.16,16.16,165900.0,16.16,16.19,16.16,16.16,165900.0
2010-06-29 13:40:00,16.16,16.27,16.16,16.27,157500.0,16.16,16.27,16.16,16.27,157500.0
2010-06-29 13:45:00,16.27,16.3,16.26,16.27,210000.0,16.27,16.3,16.26,16.27,210000.0
2010-06-29 13:50:00,16.28,16.28,16.2,16.2,147700.0,16.28,16.28,16.2,16.2,147700.0
2010-06-29 13:55:00,16.2,16.28,16.2,16.27,83300.0,16.2,16.28,16.2,16.27,83300.0
2010-06-29 14:00:00,16.27,16.28,16.23,16.25,55300.0,16.27,16.28,16.23,16.25,55300.0
2010-06-29 14:05:00,16.26,16.34,16.26,16.31,170800.0,16.26,16.34,16.26,16.31,170800.0
2010-06-29 14:10:00,16.3,16.35,16.3,16.31,140700.0,16.3,16.35,16.3,16.31,140700.0
2010-06-29 14:15:00,16.32,16.33,16.28,16.29,95900.0,16.32,16.33,16.28,16.29,95900.0
2010-06-29 14:20:00,16.29,16.34,16.24,16.34,221900.0,16.29,16.34,16.24,16.34,221900.0
2010-06-29 14:25:00,16.34,16.35,16.31,16.31,77000.0,16.34,16.35,16.31,16.31,77000.0
2010-06-29 14:30:00,16.32,16.32,16.25,16.26,207900.0,16.32,16.32,16.25,16.26,207900.0
2010-06-29 14:35:00,16.26,16.29,16.23,16.24,107100.0,16.26,16.29,16.23,16.24,107100.0
2010-06-29 14:40:00,16.23,16.26,16.21,16.25,128100.0,16.23,16.26,16.21,16.25,128100.0
2010-06-29 14:45:00,16.25,16.25,16.21,16.22,95900.0,16.25,16.25,16.21,16.22,95900.0
2010-06-29 14:50:00,16.22,16.28,16.19,16.24,203700.0,16.22,16.28,16.19,16.24,203700.0
2010-06-29 14:55:00,16.24,16.26,16.19,16.19,210000.0,16.24,16.26,16.19,16.19,210000.0
2010-06-29 15:00:00,16.19,16.19,16.14,16.16,573300.0,16.19,16.19,16.14,16.16,573300.0
2010-06-29 15:05:00,16.16,16.23,16.15,16.16,264600.0,16.16,16.23,16.15,16.16,264600.0
2010-06-29 15:10:00,16.16,16.19,16.13,16.17,404600.0,16.16,16.19,16.13,16.17,404600.0
2010-06-29 15:15:00,16.16,16.2,16.08,16.09,319900.0,16.16,16.2,16.08,16.09,319900.0
2010-06-29 15:20:00,16.09,16.11,16.01,16.07,584500.0,16.09,16.11,16.01,16.07,584500.0
2010-06-29 15:25:00,16.07,16.09,16.04,16.07,427000.0,16.07,16.09,16.04,16.07,427000.0
2010-06-29 15:30:00,16.06,16.09,16.01,16.06,677600.0,16.06,16.09,16.01,16.06,677600.0
2010-06-29 15:35:00,16.06,16.12,16.06,16.11,703500.0,16.06,16.12,16.06,16.11,703500.0
2010-06-29 15:40:00,16.1,16.17,16.09,16.15,861000.0,16.1,16.17,16.09,16.15,861000.0
2010-06-29 15:45:00,16.15,16.16,16.05,16.07,515900.0,16.15,16.16,16.05,16.07,515900.0
2010-06-29 15:50:00,16.07,16.11,16.02,16.11,941500.0,16.07,16.11,16.02,16.11,941500.0
2010-06-29 15:55:00,16.11,16.12,16.08,16.09,1048600.0,16.11,16.12,16.08,16.09,1048600.0
2010-06-30 09:30:00,15.71,15.71,15.5,15.61,1577100.0,15.71,15.71,15.5,15.61,1577100.0
2010-06-30 09:35:00,15.6,15.78,15.58,15.61,984200.0,15.6,15.78,15.58,15.61,984200.0
2010-06-30 09:40:00,15.62,15.77,15.6,15.77,830200.0,15.62,15.77,15.6,15.77,830200.0
2010-06-30 09:45:00,15.78,16.06,15.77,16.01,1202600.0,15.78,16.06,15.77,16.01,1202600.0
2010-06-30 09:50:00,16.01,16.09,15.95,15.95,553700.0,16.01,16.09,15.95,15.95,553700.0
2010-06-30 09:55:00,15.94,15.97,15.76,15.76,626500.0,15.94,15.97,15.76,15.76,626500.0
2010-06-30 10:00:00,15.76,15.96,15.72,15.91,511700.0,15.76,15.96,15.72,15.91,511700.0
2010-06-30 10:05:00,15.91,15.93,15.75,15.8,343000.0,15.91,15.93,15.75,15.8,343000.0
2010-06-30 10:10:00,15.8,15.84,15.67,15.73,609000.0,15.8,15.84,15.67,15.73,609000.0
2010-06-30 10:15:00,15.72,15.75,15.62,15.66,522900.0,15.72,15.75,15.62,15.66,522900.0
2010-06-30 10:20:00,15.66,15.67,15.57,15.62,591500.0,15.66,15.67,15.57,15.62,591500.0
2010-06-30 10:25:00,15.62,15.76,15.62,15.71,363300.0,15.62,15.76,15.62,15.71,363300.0
2010-06-30 10:30:00,15.71,15.81,15.71,15.81,313600.0,15.71,15.81,15.71,15.81,313600.0
2010-06-30 10:35:00,15.81,15.98,15.81,15.93,655200.0,15.81,15.98,15.81,15.93,655200.0
2010-06-30 10:40:00,15.92,15.95,15.82,15.86,668500.0,15.92,15.95,15.82,15.86,668500.0
2010-06-30 10:45:00,15.86,15.92,15.85,15.89,140000.0,15.86,15.92,15.85,15.89,140000.0
2010-06-30 10:50:00,15.89,15.95,15.86,15.95,202300.0,15.89,15.95,15.86,15.95,202300.0
2010-06-30 10:55:00,15.95,15.95,15.85,15.86,167300.0,15.95,15.95,15.85,15.86,167300.0
2010-06-30 11:00:00,15.86,16.06,15.85,16.03,508200.0,15.86,16.06,15.85,16.03,508200.0
2010-06-30 11:05:00,16.01,16.04,15.91,15.96,308000.0,16.01,16.04,15.91,15.96,308000.0
2010-06-30 11:10:00,15.96,16.04,15.95,16.01,193200.0,15.96,16.04,15.95,16.01,193200.0
2010-06-30 11:15:00,16.01,16.18,16.01,16.1,569800.0,16.01,16.18,16.01,16.1,569800.0
2010-06-30 11:20:00,16.1,16.12,15.98,16.07,271600.0,16.1,16.12,15.98,16.07,271600.0
2010-06-30 11:25:00,16.07,16.12,16.05,16.06,278600.0,16.07,16.12,16.05,16.06,278600.0
2010-06-30 11:30:00,16.05,16.12,16.0,16.07,268100.0,16.05,16.12,16.0,16.07,268100.0
2010-06-30 11:35:00,16.09,16.1,16.07,16.09,127400.0,16.09,16.1,16.07,16.09,127400.0
2010-06-30 11:40:00,16.09,16.13,16.05,16.05,168000.0,16.09,16.13,16.05,16.05,168000.0
2010-06-30 11:45:00,16.05,16.12,16.05,16.07,156100.0,16.05,16.12,16.05,16.07,156100.0
2010-06-30 11:50:00,16.07,16.11,16.05,16.05,204400.0,16.07,16.11,16.05,16.05,204400.0
2010-06-30 11:55:00,16.05,16.12,16.03,16.07,213500.0,16.05,16.12,16.03,16.07,213500.0
2010-06-30 12:00:00,16.07,16.08,16.0,16.02,185500.0,16.07,16.08,16.0,16.02,185500.0
2010-06-30 12:05:00,16.02,16.04,15.98,16.0,186200.0,16.02,16.04,15.98,16.0,186200.0
2010-06-30 12:10:00,16.0,16.01,15.98,16.0,120400.0,16.0,16.01,15.98,16.0,120400.0
2010-06-30 12:15:00,15.99,16.05,15.99,16.03,76300.0,15.99,16.05,15.99,16.03,76300.0
2010-06-30 12:20:00,16.03,16.03,15.96,16.0,182700.0,16.03,16.03,15.96,16.0,182700.0
2010-06-30 12:25:00,16.0,16.02,15.93,15.93,137200.0,16.0,16.02,15.93,15.93,137200.0
2010-06-30 12:30:00,15.95,15.99,15.93,15.98,159600.0,15.95,15.99,15.93,15.98,159600.0
2010-06-30 12:35:00,15.96,15.98,15.94,15.97,84000.0,15.96,15.98,15.94,15.97,84000.0
2010-06-30 12:40:00,15.97,15.98,15.87,15.89,209300.0,15.97,15.98,15.87,15.89,209300.0
2010-06-30 12:45:00,15.88,15.91,15.85,15.86,127400.0,15.88,15.91,15.85,15.86,127400.0
2010-06-30 12:50:00,15.86,15.94,15.86,15.94,136500.0,15.86,15.94,15.86,15.94,136500.0
2010-06-30 12:55:00,15.95,15.96,15.93,15.96,77700.0,15.95,15.96,15.93,15.96,77700.0
2010-06-30 13:00:00,15.96,16.0,15.95,15.99,58800.0,15.96,16.0,15.95,15.99,58800.0
2010-06-30 13:05:00,15.99,15.99,15.92,15.93,70700.0,15.99,15.99,15.92,15.93,70700.0
2010-06-30 13:10:00,15.93,15.99,15.93,15.96,38500.0,15.93,15.99,15.93,15.96,38500.0
2010-06-30 13:15:00,15.97,15.99,15.94,15.99,55300.0,15.97,15.99,15.94,15.99,55300.0
2010-06-30 13:20:00,15.98,16.04,15.97,16.04,93800.0,15.98,16.04,15.97,16.04,93800.0
2010-06-30 13:25:00,16.04,16.07,15.98,15.99,191800.0,16.04,16.07,15.98,15.99,191800.0
2010-06-30 13:30:00,15.99,16.01,15.91,15.93,102900.0,15.99,16.01,15.91,15.93,102900.0
2010-06-30 13:35:00,15.92,15.92,15.89,15.89,151900.0,15.92,15.92,15.89,15.89,151900.0
2010-06-30 13:40:00,15.91,15.92,15.89,15.89,75600.0,15.91,15.92,15.89,15.89,75600.0
2010-06-30 13:45:00,15.9,15.94,15.89,15.9,83300.0,15.9,15.94,15.89,15.9,83300.0
2010-06-30 13:50:00,15.89,15.92,15.87,15.9,76300.0,15.89,15.92,15.87,15.9,76300.0
2010-06-30 13:55:00,15.89,15.91,15.87,15.88,94500.0,15.89,15.91,15.87,15.88,94500.0
2010-06-30 14:00:00,15.89,15.92,15.86,15.86,79800.0,15.89,15.92,15.86,15.86,79800.0
2010-06-30 14:05:00,15.86,15.88,15.79,15.83,350000.0,15.86,15.88,15.79,15.83,350000.0
2010-06-30 14:10:00,15.83,15.85,15.73,15.73,220500.0,15.83,15.85,15.73,15.73,220500.0
2010-06-30 14:15:00,15.74,15.76,15.73,15.75,163800.0,15.74,15.76,15.73,15.75,163800.0
2010-06-30 14:20:00,15.74,15.75,15.63,15.66,389900.0,15.74,15.75,15.63,15.66,389900.0
2010-06-30 14:25:00,15.66,15.73,15.66,15.67,221200.0,15.66,15.73,15.66,15.67,221200.0
2010-06-30 14:30:00,15.67,15.77,15.67,15.76,177100.0,15.67,15.77,15.67,15.76,177100.0
2010-06-30 14:35:00,15.76,15.8,15.74,15.74,175000.0,15.76,15.8,15.74,15.74,175000.0
2010-06-30 14:40:00,15.75,15.75,15.7,15.71,109200.0,15.75,15.75,15.7,15.71,109200.0
2010-06-30 14:45:00,15.71,15.75,15.69,15.75,198800.0,15.71,15.75,15.69,15.75,198800.0
2010-06-30 14:50:00,15.74,15.77,15.72,15.75,165900.0,15.74,15.77,15.72,15.75,165900.0
2010-06-30 14:55:00,15.75,15.78,15.73,15.74,124600.0,15.75,15.78,15.73,15.74,124600.0
2010-06-30 15:00:00,15.75,15.79,15.73,15.78,158200.0,15.75,15.79,15.73,15.78,158200.0
2010-06-30 15:05:00,15.79,15.8,15.74,15.76,190400.0,15.79,15.8,15.74,15.76,190400.0
2010-06-30 15:10:00,15.76,15.77,15.69,15.7,311500.0,15.76,15.77,15.69,15.7,311500.0
2010-06-30 15:15:00,15.69,15.7,15.66,15.69,156800.0,15.69,15.7,15.66,15.69,156800.0
2010-06-30 15:20:00,15.68,15.75,15.67,15.69,296800.0,15.68,15.75,15.67,15.69,296800.0
2010-06-30 15:25:00,15.7,15.7,15.61,15.63,445200.0,15.7,15.7,15.61,15.63,445200.0
2010-06-30 15:30:00,15.63,15.69,15.54,15.55,588000.0,15.63,15.69,15.54,15.55,588000.0
2010-06-30 15:35:00,15.55,15.62,15.54,15.54,489300.0,15.55,15.62,15.54,15.54,489300.0
2010-06-30 15:40:00,15.55,15.59,15.47,15.47,519400.0,15.55,15.59,15.47,15.47,519400.0
2010-06-30 15:45:00,15.47,15.58,15.43,15.55,657300.0,15.47,15.58,15.43,15.55,657300.0
2010-06-30 15:50:00,15.55,15.57,15.5,15.53,779800.0,15.55,15.57,15.5,15.53,779800.0
2010-06-30 15:55:00,15.53,15.57,15.51,15.52,1029000.0,15.53,15.57,15.51,15.52,1029000.0
2010-07-01 09:30:00,15.56,15.62,15.33,15.51,1117900.0,15.56,15.62,15.33,15.51,1117900.0
2010-07-01 09:35:00,15.51,15.73,15.51,15.7,288400.0,15.51,15.73,15.51,15.7,288400.0
2010-07-01 09:40:00,15.7,15.78,15.69,15.72,449400.0,15.7,15.78,15.69,15.72,449400.0
2010-07-01 09:45:00,15.72,15.72,15.66,15.7,226800.0,15.72,15.72,15.66,15.7,226800.0
2010-07-01 09:50:00,15.68,15.7,15.57,15.57,263900.0,15.68,15.7,15.57,15.57,263900.0
2010-07-01 09:55:00,15.56,15.62,15.54,15.58,186900.0,15.56,15.62,15.54,15.58,186900.0
2010-07-01 10:00:00,15.57,15.61,15.36,15.38,448700.0,15.57,15.61,15.36,15.38,448700.0
2010-07-01 10:05:00,15.39,15.55,15.37,15.53,720300.0,15.39,15.55,15.37,15.53,720300.0
2010-07-01 10:10:00,15.52,15.54,15.23,15.28,654500.0,15.52,15.54,15.23,15.28,654500.0
2010-07-01 10:15:00,15.27,15.35,15.25,15.26,423500.0,15.27,15.35,15.25,15.26,423500.0
2010-07-01 10:20:00,15.26,15.38,15.26,15.33,210700.0,15.26,15.38,15.26,15.33,210700.0
2010-07-01 10:25:00,15.33,15.43,15.33,15.38,269500.0,15.33,15.43,15.33,15.38,269500.0
2010-07-01 10:30:00,15.4,15.41,15.18,15.18,333900.0,15.4,15.41,15.18,15.18,333900.0
2010-07-01 10:35:00,15.18,15.22,15.03,15.05,968100.0,15.18,15.22,15.03,15.05,968100.0
2010-07-01 10:40:00,15.05,15.05,14.75,15.0,1202600.0,15.05,15.05,14.75,15.0,1202600.0
2010-07-01 10:45:00,15.02,15.11,14.93,15.09,641200.0,15.02,15.11,14.93,15.09,641200.0
2010-07-01 10:50:00,15.09,15.17,15.03,15.04,371700.0,15.09,15.17,15.03,15.04,371700.0
2010-07-01 10:55:00,15.06,15.07,14.91,14.98,452900.0,15.06,15.07,14.91,14.98,452900.0
2010-07-01 11:00:00,14.98,15.12,14.86,15.1,577500.0,14.98,15.12,14.86,15.1,577500.0
2010-07-01 11:05:00,15.1,15.18,15.01,15.12,388500.0,15.1,15.18,15.01,15.12,388500.0
2010-07-01 11:10:00,15.14,15.18,15.09,15.13,294000.0,15.14,15.18,15.09,15.13,294000.0
2010-07-01 11:15:00,15.13,15.24,15.1,15.21,233100.0,15.13,15.24,15.1,15.21,233100.0
2010-07-01 11:20:00,15.22,15.26,15.14,15.25,215600.0,15.22,15.26,15.14,15.25,215600.0
2010-07-01 11:25:00,15.26,15.31,15.23,15.31,364000.0,15.26,15.31,15.23,15.31,364000.0
2010-07-01 11:30:00,15.31,15.31,15.25,15.3,235200.0,15.31,15.31,15.25,15.3,235200.0
2010-07-01 11:35:00,15.31,15.42,15.3,15.4,242900.0,15.31,15.42,15.3,15.4,242900.0
2010-07-01 11:40:00,15.39,15.52,15.39,15.51,398300.0,15.39,15.52,15.39,15.51,398300.0
2010-07-01 11:45:00,15.49,15.54,15.28,15.34,590800.0,15.49,15.54,15.28,15.34,590800.0
2010-07-01 11:50:00,15.33,15.38,15.32,15.32,98000.0,15.33,15.38,15.32,15.32,98000.0
2010-07-01 11:55:00,15.33,15.34,15.22,15.33,196700.0,15.33,15.34,15.22,15.33,196700.0
2010-07-01 12:00:00,15.31,15.34,15.22,15.22,227500.0,15.31,15.34,15.22,15.22,227500.0
2010-07-01 12:05:00,15.22,15.28,15.22,15.26,103600.0,15.22,15.28,15.22,15.26,103600.0
2010-07-01 12:10:00,15.28,15.29,15.23,15.24,92400.0,15.28,15.29,15.23,15.24,92400.0
2010-07-01 12:15:00,15.24,15.27,15.23,15.25,77700.0,15.24,15.27,15.23,15.25,77700.0
2010-07-01 12:20:00,15.27,15.27,15.21,15.21,72100.0,15.27,15.27,15.21,15.21,72100.0
2010-07-01 12:25:00,15.21,15.29,15.21,15.28,72100.0,15.21,15.29,15.21,15.28,72100.0
2010-07-01 12:30:00,15.26,15.36,15.19,15.36,224700.0,15.26,15.36,15.19,15.36,224700.0
2010-07-01 12:35:00,15.36,15.42,15.35,15.4,83300.0,15.36,15.42,15.35,15.4,83300.0
2010-07-01 12:40:00,15.4,15.5,15.39,15.49,141400.0,15.4,15.5,15.39,15.49,141400.0
2010-07-01 12:45:00,15.48,15.49,15.37,15.39,177100.0,15.48,15.49,15.37,15.39,177100.0
2010-07-01 12:50:00,15.4,15.47,15.36,15.41,89600.0,15.4,15.47,15.36,15.41,89600.0
2010-07-01 12:55:00,15.41,15.42,15.37,15.39,114100.0,15.41,15.42,15.37,15.39,114100.0
2010-07-01 13:00:00,15.4,15.42,15.4,15.41,74900.0,15.4,15.42,15.4,15.41,74900.0
2010-07-01 13:05:00,15.41,15.46,15.41,15.46,95900.0,15.41,15.46,15.41,15.46,95900.0
2010-07-01 13:10:00,15.46,15.46,15.38,15.41,111300.0,15.46,15.46,15.38,15.41,111300.0
2010-07-01 13:15:00,15.41,15.46,15.41,15.46,71400.0,15.41,15.46,15.41,15.46,71400.0
2010-07-01 13:20:00,15.46,15.51,15.45,15.47,193900.0,15.46,15.51,15.45,15.47,193900.0
2010-07-01 13:25:00,15.47,15.48,15.43,15.44,137200.0,15.47,15.48,15.43,15.44,137200.0
2010-07-01 13:30:00,15.44,15.49,15.44,15.49,122500.0,15.44,15.49,15.44,15.49,122500.0
2010-07-01 13:35:00,15.5,15.5,15.44,15.49,200900.0,15.5,15.5,15.44,15.49,200900.0
2010-07-01 13:40:00,15.48,15.49,15.4,15.42,235200.0,15.48,15.49,15.4,15.42,235200.0
2010-07-01 13:45:00,15.43,15.47,15.42,15.45,93100.0,15.43,15.47,15.42,15.45,93100.0
2010-07-01 13:50:00,15.45,15.53,15.45,15.53,193900.0,15.45,15.53,15.45,15.53,193900.0
2010-07-01 13:55:00,15.51,15.57,15.51,15.54,142100.0,15.51,15.57,15.51,15.54,142100.0
2010-07-01 14:00:00,15.54,15.63,15.53,15.58,265300.0,15.54,15.63,15.53,15.58,265300.0
2010-07-01 14:05:00,15.58,15.6,15.56,15.56,165900.0,15.58,15.6,15.56,15.56,165900.0
2010-07-01 14:10:00,15.56,15.68,15.56,15.67,193200.0,15.56,15.68,15.56,15.67,193200.0
2010-07-01 14:15:00,15.65,15.69,15.61,15.61,231700.0,15.65,15.69,15.61,15.61,231700.0
2010-07-01 14:20:00,15.61,15.63,15.58,15.6,151200.0,15.61,15.63,15.58,15.6,151200.0
2010-07-01 14:25:00,15.61,15.61,15.52,15.57,96600.0,15.61,15.61,15.52,15.57,96600.0
2010-07-01 14:30:00,15.56,15.57,15.54,15.56,95900.0,15.56,15.57,15.54,15.56,95900.0
2010-07-01 14:35:00,15.56,15.61,15.5,15.53,160300.0,15.56,15.61,15.5,15.53,160300.0
2010-07-01 14:40:00,15.53,15.54,15.42,15.48,427700.0,15.53,15.54,15.42,15.48,427700.0
2010-07-01 14:45:00,15.46,15.51,15.42,15.45,326900.0,15.46,15.51,15.42,15.45,326900.0
2010-07-01 14:50:00,15.43,15.49,15.43,15.47,156800.0,15.43,15.49,15.43,15.47,156800.0
2010-07-01 14:55:00,15.47,15.57,15.45,15.53,422100.0,15.47,15.57,15.45,15.53,422100.0
2010-07-01 15:00:00,15.54,15.6,15.54,15.57,232400.0,15.54,15.6,15.54,15.57,232400.0
2010-07-01 15:05:00,15.58,15.61,15.56,15.6,217000.0,15.58,15.61,15.56,15.6,217000.0
2010-07-01 15:10:00,15.59,15.61,15.55,15.57,240100.0,15.59,15.61,15.55,15.57,240100.0
2010-07-01 15:15:00,15.57,15.6,15.53,15.57,212800.0,15.57,15.6,15.53,15.57,212800.0
2010-07-01 15:20:00,15.57,15.6,15.54,15.56,158200.0,15.57,15.6,15.54,15.56,158200.0
2010-07-01 15:25:00,15.56,15.64,15.54,15.62,352800.0,15.56,15.64,15.54,15.62,352800.0
2010-07-01 15:30:00,15.63,15.71,15.59,15.68,343000.0,15.63,15.71,15.59,15.68,343000.0
2010-07-01 15:35:00,15.68,15.74,15.68,15.72,339500.0,15.68,15.74,15.68,15.72,339500.0
2010-07-01 15:40:00,15.72,15.73,15.65,15.68,210700.0,15.72,15.73,15.65,15.68,210700.0
2010-07-01 15:45:00,15.68,15.71,15.61,15.61,184800.0,15.68,15.71,15.61,15.61,184800.0
2010-07-01 15:50:00,15.61,15.71,15.61,15.69,382900.0,15.61,15.71,15.61,15.69,382900.0
2010-07-01 15:55:00,15.7,15.7,15.66,15.67,285600.0,15.7,15.7,15.66,15.67,285600.0
2010-07-02 09:30:00,15.81,15.92,15.71,15.89,429800.0,15.81,15.92,15.71,15.89,429800.0
2010-07-02 09:35:00,15.87,15.89,15.75,15.79,408100.0,15.87,15.89,15.75,15.79,408100.0
2010-07-02 09:40:00,15.78,15.83,15.61,15.66,296100.0,15.78,15.83,15.61,15.66,296100.0
2010-07-02 09:45:00,15.66,15.68,15.58,15.59,282800.0,15.66,15.68,15.58,15.59,282800.0
2010-07-02 09:50:00,15.59,15.61,15.48,15.48,360500.0,15.59,15.61,15.48,15.48,360500.0
2010-07-02 09:55:00,15.5,15.62,15.48,15.59,186200.0,15.5,15.62,15.48,15.59,186200.0
2010-07-02 10:00:00,15.58,15.61,15.49,15.49,287000.0,15.58,15.61,15.49,15.49,287000.0
2010-07-02 10:05:00,15.51,15.59,15.46,15.57,221200.0,15.51,15.59,15.46,15.57,221200.0
2010-07-02 10:10:00,15.57,15.62,15.53,15.53,96600.0,15.57,15.62,15.53,15.53,96600.0
2010-07-02 10:15:00,15.53,15.6,15.53,15.55,185500.0,15.53,15.6,15.53,15.55,185500.0
2010-07-02 10:20:00,15.56,15.57,15.51,15.54,112000.0,15.56,15.57,15.51,15.54,112000.0
2010-07-02 10:25:00,15.54,15.54,15.44,15.44,277900.0,15.54,15.54,15.44,15.44,277900.0
2010-07-02 10:30:00,15.44,15.5,15.41,15.5,315700.0,15.44,15.5,15.41,15.5,315700.0
2010-07-02 10:35:00,15.5,15.51,15.46,15.49,59500.0,15.5,15.51,15.46,15.49,59500.0
2010-07-02 10:40:00,15.49,15.56,15.48,15.48,73500.0,15.49,15.56,15.48,15.48,73500.0
2010-07-02 10:45:00,15.47,15.53,15.46,15.52,64400.0,15.47,15.53,15.46,15.52,64400.0
2010-07-02 10:50:00,15.51,15.53,15.44,15.45,93800.0,15.51,15.53,15.44,15.45,93800.0
2010-07-02 10:55:00,15.45,15.46,15.39,15.42,147700.0,15.45,15.46,15.39,15.42,147700.0
2010-07-02 11:00:00,15.41,15.44,15.37,15.4,135100.0,15.41,15.44,15.37,15.4,135100.0
2010-07-02 11:05:00,15.4,15.44,15.4,15.42,107800.0,15.4,15.44,15.4,15.42,107800.0
2010-07-02 11:10:00,15.43,15.47,15.43,15.45,91000.0,15.43,15.47,15.43,15.45,91000.0
2010-07-02 11:15:00,15.45,15.46,15.37,15.37,38500.0,15.45,15.46,15.37,15.37,38500.0
2010-07-02 11:20:00,15.36,15.43,15.36,15.42,109200.0,15.36,15.43,15.36,15.42,109200.0
2010-07-02 11:25:00,15.42,15.44,15.38,15.39,65800.0,15.42,15.44,15.38,15.39,65800.0
2010-07-02 11:30:00,15.39,15.42,15.37,15.42,101500.0,15.39,15.42,15.37,15.42,101500.0
2010-07-02 11:35:00,15.41,15.42,15.33,15.34,153300.0,15.41,15.42,15.33,15.34,153300.0
2010-07-02 11:40:00,15.33,15.37,15.32,15.34,134400.0,15.33,15.37,15.32,15.34,134400.0
2010-07-02 11:45:00,15.34,15.37,15.32,15.36,136500.0,15.34,15.37,15.32,15.36,136500.0
2010-07-02 11:50:00,15.35,15.41,15.35,15.41,92400.0,15.35,15.41,15.35,15.41,92400.0
2010-07-02 11:55:00,15.4,15.4,15.35,15.37,79800.0,15.4,15.4,15.35,15.37,79800.0
2010-07-02 12:00:00,15.39,15.4,15.36,15.38,29400.0,15.39,15.4,15.36,15.38,29400.0
2010-07-02 12:05:00,15.38,15.42,15.37,15.42,138600.0,15.38,15.42,15.37,15.42,138600.0
2010-07-02 12:10:00,15.42,15.46,15.42,15.44,106400.0,15.42,15.46,15.42,15.44,106400.0
2010-07-02 12:15:00,15.45,15.45,15.34,15.37,79100.0,15.45,15.45,15.34,15.37,79100.0
2010-07-02 12:20:00,15.37,15.38,15.36,15.37,95900.0,15.37,15.38,15.36,15.37,95900.0
2010-07-02 12:25:00,15.38,15.38,15.33,15.38,239400.0,15.38,15.38,15.33,15.38,239400.0
2010-07-02 12:30:00,15.37,15.42,15.34,15.35,85400.0,15.37,15.42,15.34,15.35,85400.0
2010-07-02 12:35:00,15.35,15.35,15.29,15.3,128100.0,15.35,15.35,15.29,15.3,128100.0
2010-07-02 12:40:00,15.3,15.33,15.27,15.28,114800.0,15.3,15.33,15.27,15.28,114800.0
2010-07-02 12:45:00,15.28,15.29,15.26,15.28,60900.0,15.28,15.29,15.26,15.28,60900.0
2010-07-02 12:50:00,15.27,15.3,15.24,15.25,91000.0,15.27,15.3,15.24,15.25,91000.0
2010-07-02 12:55:00,15.24,15.27,15.23,15.25,125300.0,15.24,15.27,15.23,15.25,125300.0
2010-07-02 13:00:00,15.25,15.25,15.19,15.21,171500.0,15.25,15.25,15.19,15.21,171500.0
2010-07-02 13:05:00,15.22,15.29,15.21,15.29,94500.0,15.22,15.29,15.21,15.29,94500.0
2010-07-02 13:10:00,15.3,15.32,15.27,15.31,48300.0,15.3,15.32,15.27,15.31,48300.0
2010-07-02 13:15:00,15.32,15.35,15.31,15.33,87500.0,15.32,15.35,15.31,15.33,87500.0
2010-07-02 13:20:00,15.33,15.35,15.32,15.34,57400.0,15.33,15.35,15.32,15.34,57400.0
2010-07-02 13:25:00,15.35,15.35,15.26,15.29,133700.0,15.35,15.35,15.26,15.29,133700.0
2010-07-02 13:30:00,15.29,15.37,15.28,15.35,98700.0,15.29,15.37,15.28,15.35,98700.0
2010-07-02 13:35:00,15.35,15.36,15.3,15.32,49000.0,15.35,15.36,15.3,15.32,49000.0
2010-07-02 13:40:00,15.3,15.31,15.26,15.29,72100.0,15.3,15.31,15.26,15.29,72100.0
2010-07-02 13:45:00,15.28,15.37,15.28,15.35,102900.0,15.28,15.37,15.28,15.35,102900.0
2010-07-02 13:50:00,15.35,15.35,15.3,15.3,47600.0,15.35,15.35,15.3,15.3,47600.0
2010-07-02 13:55:00,15.31,15.39,15.31,15.37,49000.0,15.31,15.39,15.31,15.37,49000.0
2010-07-02 14:00:00,15.38,15.38,15.34,15.35,91000.0,15.38,15.38,15.34,15.35,91000.0
2010-07-02 14:05:00,15.35,15.36,15.31,15.32,23100.0,15.35,15.36,15.31,15.32,23100.0
2010-07-02 14:10:00,15.32,15.33,15.3,15.31,53200.0,15.32,15.33,15.3,15.31,53200.0
2010-07-02 14:15:00,15.31,15.34,15.3,15.34,91000.0,15.31,15.34,15.3,15.34,91000.0
2010-07-02 14:20:00,15.34,15.35,15.32,15.33,112700.0,15.34,15.35,15.32,15.33,112700.0
2010-07-02 14:25:00,15.33,15.34,15.29,15.31,58800.0,15.33,15.34,15.29,15.31,58800.0
2010-07-02 14:30:00,15.31,15.31,15.25,15.27,68600.0,15.31,15.31,15.25,15.27,68600.0
2010-07-02 14:35:00,15.26,15.3,15.26,15.29,53200.0,15.26,15.3,15.26,15.29,53200.0
2010-07-02 14:40:00,15.29,15.29,15.26,15.26,58800.0,15.29,15.29,15.26,15.26,58800.0
2010-07-02 14:45:00,15.26,15.29,15.26,15.26,32900.0,15.26,15.29,15.26,15.26,32900.0
2010-07-02 14:50:00,15.26,15.26,15.23,15.25,90300.0,15.26,15.26,15.23,15.25,90300.0
2010-07-02 14:55:00,15.25,15.29,15.24,15.28,67200.0,15.25,15.29,15.24,15.28,67200.0
2010-07-02 15:00:00,15.28,15.28,15.24,15.28,133700.0,15.28,15.28,15.24,15.28,133700.0
2010-07-02 15:05:00,15.26,15.28,15.24,15.28,154000.0,15.26,15.28,15.24,15.28,154000.0
2010-07-02 15:10:00,15.28,15.29,15.25,15.26,111300.0,15.28,15.29,15.25,15.26,111300.0
2010-07-02 15:15:00,15.26,15.27,15.24,15.26,91700.0,15.26,15.27,15.24,15.26,91700.0
2010-07-02 15:20:00,15.27,15.29,15.25,15.28,100100.0,15.27,15.29,15.25,15.28,100100.0
2010-07-02 15:25:00,15.28,15.37,15.27,15.33,211400.0,15.28,15.37,15.27,15.33,211400.0
2010-07-02 15:30:00,15.32,15.34,15.31,15.33,115500.0,15.32,15.34,15.31,15.33,115500.0
2010-07-02 15:35:00,15.34,15.42,15.34,15.41,256200.0,15.34,15.42,15.34,15.41,256200.0
2010-07-02 15:40:00,15.41,15.43,15.38,15.39,235200.0,15.41,15.43,15.38,15.39,235200.0
2010-07-02 15:45:00,15.39,15.45,15.38,15.4,273700.0,15.39,15.45,15.38,15.4,273700.0
2010-07-02 15:50:00,15.39,15.41,15.35,15.38,253400.0,15.39,15.41,15.35,15.38,253400.0
2010-07-02 15:55:00,15.38,15.38,15.29,15.3,566300.0,15.38,15.38,15.29,15.3,566300.0
2010-07-06 09:30:00,15.63,15.92,15.63,15.87,612500.0,15.63,15.92,15.63,15.87,612500.0
2010-07-06 09:35:00,15.86,15.89,15.73,15.78,354900.0,15.86,15.89,15.73,15.78,354900.0
2010-07-06 09:40:00,15.78,15.84,15.74,15.81,210000.0,15.78,15.84,15.74,15.81,210000.0
2010-07-06 09:45:00,15.8,15.85,15.77,15.84,197400.0,15.8,15.85,15.77,15.84,197400.0
2010-07-06 09:50:00,15.83,15.86,15.73,15.74,331800.0,15.83,15.86,15.73,15.74,331800.0
2010-07-06 09:55:00,15.75,15.8,15.71,15.74,214200.0,15.75,15.8,15.71,15.74,214200.0
2010-07-06 10:00:00,15.73,15.82,15.61,15.73,354200.0,15.73,15.82,15.61,15.73,354200.0
2010-07-06 10:05:00,15.76,15.83,15.74,15.8,96600.0,15.76,15.83,15.74,15.8,96600.0
2010-07-06 10:10:00,15.82,15.86,15.82,15.86,151900.0,15.82,15.86,15.82,15.86,151900.0
2010-07-06 10:15:00,15.86,15.88,15.8,15.81,258300.0,15.86,15.88,15.8,15.81,258300.0
2010-07-06 10:20:00,15.83,15.86,15.8,15.82,74200.0,15.83,15.86,15.8,15.82,74200.0
2010-07-06 10:25:00,15.81,15.88,15.81,15.88,163800.0,15.81,15.88,15.81,15.88,163800.0
2010-07-06 10:30:00,15.88,15.89,15.83,15.85,261100.0,15.88,15.89,15.83,15.85,261100.0
2010-07-06 10:35:00,15.86,15.88,15.84,15.86,142800.0,15.86,15.88,15.84,15.86,142800.0
2010-07-06 10:40:00,15.86,15.88,15.81,15.81,94500.0,15.86,15.88,15.81,15.81,94500.0
2010-07-06 10:45:00,15.82,15.83,15.75,15.77,165200.0,15.82,15.83,15.75,15.77,165200.0
2010-07-06 10:50:00,15.77,15.82,15.75,15.82,82600.0,15.77,15.82,15.75,15.82,82600.0
2010-07-06 10:55:00,15.83,15.83,15.77,15.8,155400.0,15.83,15.83,15.77,15.8,155400.0
2010-07-06 11:00:00,15.79,15.84,15.79,15.81,107800.0,15.79,15.84,15.79,15.81,107800.0
2010-07-06 11:05:00,15.8,15.81,15.73,15.76,125300.0,15.8,15.81,15.73,15.76,125300.0
2010-07-06 11:10:00,15.77,15.79,15.72,15.75,80500.0,15.77,15.79,15.72,15.75,80500.0
2010-07-06 11:15:00,15.76,15.79,15.72,15.74,74900.0,15.76,15.79,15.72,15.74,74900.0
2010-07-06 11:20:00,15.74,15.77,15.72,15.72,88200.0,15.74,15.77,15.72,15.72,88200.0
2010-07-06 11:25:00,15.72,15.73,15.65,15.67,263900.0,15.72,15.73,15.65,15.67,263900.0
2010-07-06 11:30:00,15.67,15.71,15.67,15.71,170100.0,15.67,15.71,15.67,15.71,170100.0
2010-07-06 11:35:00,15.71,15.77,15.7,15.74,116900.0,15.71,15.77,15.7,15.74,116900.0
2010-07-06 11:40:00,15.74,15.76,15.71,15.75,207900.0,15.74,15.76,15.71,15.75,207900.0
2010-07-06 11:45:00,15.76,15.76,15.69,15.71,221200.0,15.76,15.76,15.69,15.71,221200.0
2010-07-06 11:50:00,15.7,15.71,15.61,15.62,289100.0,15.7,15.71,15.61,15.62,289100.0
2010-07-06 11:55:00,15.62,15.67,15.61,15.65,276500.0,15.62,15.67,15.61,15.65,276500.0
2010-07-06 12:00:00,15.66,15.72,15.66,15.71,103600.0,15.66,15.72,15.66,15.71,103600.0
2010-07-06 12:05:00,15.71,15.82,15.71,15.78,97300.0,15.71,15.82,15.71,15.78,97300.0
2010-07-06 12:10:00,15.79,15.79,15.65,15.68,260400.0,15.79,15.79,15.65,15.68,260400.0
2010-07-06 12:15:00,15.68,15.7,15.63,15.68,144900.0,15.68,15.7,15.63,15.68,144900.0
2010-07-06 12:20:00,15.68,15.73,15.62,15.62,124600.0,15.68,15.73,15.62,15.62,124600.0
2010-07-06 12:25:00,15.62,15.64,15.58,15.64,109200.0,15.62,15.64,15.58,15.64,109200.0
2010-07-06 12:30:00,15.62,15.65,15.6,15.65,105700.0,15.62,15.65,15.6,15.65,105700.0
2010-07-06 12:35:00,15.64,15.7,15.64,15.66,72100.0,15.64,15.7,15.64,15.66,72100.0
2010-07-06 12:40:00,15.66,15.69,15.59,15.61,209300.0,15.66,15.69,15.59,15.61,209300.0
2010-07-06 12:45:00,15.6,15.63,15.58,15.58,156100.0,15.6,15.63,15.58,15.58,156100.0
2010-07-06 12:50:00,15.58,15.59,15.52,15.55,162400.0,15.58,15.59,15.52,15.55,162400.0
2010-07-06 12:55:00,15.55,15.56,15.5,15.5,100100.0,15.55,15.56,15.5,15.5,100100.0
2010-07-06 13:00:00,15.51,15.55,15.49,15.51,196000.0,15.51,15.55,15.49,15.51,196000.0
2010-07-06 13:05:00,15.51,15.58,15.5,15.54,90300.0,15.51,15.58,15.5,15.54,90300.0
2010-07-06 13:10:00,15.51,15.56,15.51,15.51,55300.0,15.51,15.56,15.51,15.51,55300.0
2010-07-06 13:15:00,15.51,15.51,15.46,15.49,58100.0,15.51,15.51,15.46,15.49,58100.0
2010-07-06 13:20:00,15.48,15.55,15.48,15.53,130900.0,15.48,15.55,15.48,15.53,130900.0
2010-07-06 13:25:00,15.54,15.55,15.43,15.55,250600.0,15.54,15.55,15.43,15.55,250600.0
2010-07-06 13:30:00,15.53,15.54,15.47,15.54,91000.0,15.53,15.54,15.47,15.54,91000.0
2010-07-06 13:35:00,15.53,15.53,15.43,15.46,152600.0,15.53,15.53,15.43,15.46,152600.0
2010-07-06 13:40:00,15.46,15.49,15.38,15.4,277900.0,15.46,15.49,15.38,15.4,277900.0
2010-07-06 13:45:00,15.39,15.42,15.3,15.34,468300.0,15.39,15.42,15.3,15.34,468300.0
2010-07-06 13:50:00,15.35,15.39,15.31,15.31,156100.0,15.35,15.39,15.31,15.31,156100.0
2010-07-06 13:55:00,15.31,15.34,15.28,15.34,189700.0,15.31,15.34,15.28,15.34,189700.0
2010-07-06 14:00:00,15.34,15.4,15.34,15.34,125300.0,15.34,15.4,15.34,15.34,125300.0
2010-07-06 14:05:00,15.34,15.34,15.2,15.23,394800.0,15.34,15.34,15.2,15.23,394800.0
2010-07-06 14:10:00,15.23,15.27,15.19,15.22,238000.0,15.23,15.27,15.19,15.22,238000.0
2010-07-06 14:15:00,15.23,15.29,15.22,15.26,258300.0,15.23,15.29,15.22,15.26,258300.0
2010-07-06 14:20:00,15.26,15.27,15.23,15.27,228200.0,15.26,15.27,15.23,15.27,228200.0
2010-07-06 14:25:00,15.27,15.31,15.26,15.28,272300.0,15.27,15.31,15.26,15.28,272300.0
2010-07-06 14:30:00,15.28,15.32,15.26,15.31,98000.0,15.28,15.32,15.26,15.31,98000.0
2010-07-06 14:35:00,15.32,15.4,15.31,15.39,272300.0,15.32,15.4,15.31,15.39,272300.0
2010-07-06 14:40:00,15.39,15.39,15.27,15.3,191800.0,15.39,15.39,15.27,15.3,191800.0
2010-07-06 14:45:00,15.3,15.3,15.25,15.28,112700.0,15.3,15.3,15.25,15.28,112700.0
2010-07-06 14:50:00,15.29,15.31,15.28,15.31,96600.0,15.29,15.31,15.28,15.31,96600.0
2010-07-06 14:55:00,15.31,15.33,15.25,15.26,104300.0,15.31,15.33,15.25,15.26,104300.0
2010-07-06 15:00:00,15.26,15.32,15.25,15.26,136500.0,15.26,15.32,15.25,15.26,136500.0
2010-07-06 15:05:00,15.27,15.3,15.24,15.28,153300.0,15.27,15.3,15.24,15.28,153300.0
2010-07-06 15:10:00,15.28,15.33,15.23,15.32,231700.0,15.28,15.33,15.23,15.32,231700.0
2010-07-06 15:15:00,15.32,15.36,15.24,15.26,251300.0,15.32,15.36,15.24,15.26,251300.0
2010-07-06 15:20:00,15.25,15.28,15.18,15.23,319200.0,15.25,15.28,15.18,15.23,319200.0
2010-07-06 15:25:00,15.23,15.31,15.22,15.25,129500.0,15.23,15.31,15.22,15.25,129500.0
2010-07-06 15:30:00,15.26,15.31,15.23,15.25,185500.0,15.26,15.31,15.23,15.25,185500.0
2010-07-06 15:35:00,15.25,15.31,15.25,15.26,236600.0,15.25,15.31,15.25,15.26,236600.0
2010-07-06 15:40:00,15.26,15.36,15.26,15.33,267400.0,15.26,15.36,15.26,15.33,267400.0
2010-07-06 15:45:00,15.34,15.4,15.29,15.3,406000.0,15.34,15.4,15.29,15.3,406000.0
2010-07-06 15:50:00,15.3,15.34,15.25,15.3,491400.0,15.3,15.34,15.25,15.3,491400.0
2010-07-06 15:55:00,15.3,15.34,15.28,15.33,347900.0,15.3,15.34,15.28,15.33,347900.0
2010-07-07 09:30:00,15.55,15.55,15.33,15.46,406700.0,15.55,15.55,15.33,15.46,406700.0
2010-07-07 09:35:00,15.45,15.54,15.42,15.51,207900.0,15.45,15.54,15.42,15.51,207900.0
2010-07-07 09:40:00,15.51,15.52,15.38,15.44,147000.0,15.51,15.52,15.38,15.44,147000.0
2010-07-07 09:45:00,15.44,15.5,15.41,15.5,243600.0,15.44,15.5,15.41,15.5,243600.0
2010-07-07 09:50:00,15.48,15.62,15.48,15.6,417900.0,15.48,15.62,15.48,15.6,417900.0
2010-07-07 09:55:00,15.62,15.66,15.6,15.62,255500.0,15.62,15.66,15.6,15.62,255500.0
2010-07-07 10:00:00,15.64,15.81,15.64,15.77,553700.0,15.64,15.81,15.64,15.77,553700.0
2010-07-07 10:05:00,15.77,15.78,15.72,15.78,310800.0,15.77,15.78,15.72,15.78,310800.0
2010-07-07 10:10:00,15.78,15.82,15.76,15.76,261100.0,15.78,15.82,15.76,15.76,261100.0
2010-07-07 10:15:00,15.76,15.76,15.65,15.65,231700.0,15.76,15.76,15.65,15.65,231700.0
2010-07-07 10:20:00,15.65,15.67,15.56,15.65,315700.0,15.65,15.67,15.56,15.65,315700.0
2010-07-07 10:25:00,15.64,15.69,15.61,15.63,165200.0,15.64,15.69,15.61,15.63,165200.0
2010-07-07 10:30:00,15.63,15.66,15.6,15.66,147000.0,15.63,15.66,15.6,15.66,147000.0
2010-07-07 10:35:00,15.66,15.74,15.66,15.67,107800.0,15.66,15.74,15.66,15.67,107800.0
2010-07-07 10:40:00,15.65,15.71,15.6,15.66,319200.0,15.65,15.71,15.6,15.66,319200.0
2010-07-07 10:45:00,15.67,15.77,15.66,15.77,198100.0,15.67,15.77,15.66,15.77,198100.0
2010-07-07 10:50:00,15.77,15.82,15.74,15.77,273000.0,15.77,15.82,15.74,15.77,273000.0
2010-07-07 10:55:00,15.78,15.8,15.74,15.75,95900.0,15.78,15.8,15.74,15.75,95900.0
2010-07-07 11:00:00,15.76,15.79,15.73,15.76,173600.0,15.76,15.79,15.73,15.76,173600.0
2010-07-07 11:05:00,15.75,15.78,15.74,15.77,100800.0,15.75,15.78,15.74,15.77,100800.0
2010-07-07 11:10:00,15.76,15.82,15.74,15.76,175000.0,15.76,15.82,15.74,15.76,175000.0
2010-07-07 11:15:00,15.76,15.78,15.74,15.75,200200.0,15.76,15.78,15.74,15.75,200200.0
2010-07-07 11:20:00,15.74,15.8,15.73,15.79,116200.0,15.74,15.8,15.73,15.79,116200.0
2010-07-07 11:25:00,15.79,15.81,15.77,15.81,169400.0,15.79,15.81,15.77,15.81,169400.0
2010-07-07 11:30:00,15.81,15.82,15.79,15.82,143500.0,15.81,15.82,15.79,15.82,143500.0
2010-07-07 11:35:00,15.82,15.88,15.82,15.87,319900.0,15.82,15.88,15.82,15.87,319900.0
2010-07-07 11:40:00,15.86,15.86,15.78,15.83,305200.0,15.86,15.86,15.78,15.83,305200.0
2010-07-07 11:45:00,15.82,15.83,15.77,15.79,111300.0,15.82,15.83,15.77,15.79,111300.0
2010-07-07 11:50:00,15.79,15.83,15.79,15.8,156800.0,15.79,15.83,15.79,15.8,156800.0
2010-07-07 11:55:00,15.79,15.85,15.79,15.84,161000.0,15.79,15.85,15.79,15.84,161000.0
2010-07-07 12:00:00,15.84,15.89,15.83,15.89,147000.0,15.84,15.89,15.83,15.89,147000.0
2010-07-07 12:05:00,15.89,15.91,15.86,15.91,176400.0,15.89,15.91,15.86,15.91,176400.0
2010-07-07 12:10:00,15.89,15.91,15.89,15.91,140000.0,15.89,15.91,15.89,15.91,140000.0
2010-07-07 12:15:00,15.91,15.93,15.89,15.89,128100.0,15.91,15.93,15.89,15.89,128100.0
2010-07-07 12:20:00,15.89,15.93,15.88,15.9,101500.0,15.89,15.93,15.88,15.9,101500.0
2010-07-07 12:25:00,15.89,15.98,15.87,15.98,478800.0,15.89,15.98,15.87,15.98,478800.0
2010-07-07 12:30:00,15.98,16.03,15.95,15.95,425600.0,15.98,16.03,15.95,15.95,425600.0
2010-07-07 12:35:00,15.96,15.97,15.9,15.94,137200.0,15.96,15.97,15.9,15.94,137200.0
2010-07-07 12:40:00,15.93,15.94,15.88,15.93,141400.0,15.93,15.94,15.88,15.93,141400.0
2010-07-07 12:45:00,15.93,15.96,15.92,15.93,91700.0,15.93,15.96,15.92,15.93,91700.0
2010-07-07 12:50:00,15.93,15.96,15.89,15.95,91700.0,15.93,15.96,15.89,15.95,91700.0
2010-07-07 12:55:00,15.96,16.01,15.95,15.98,159600.0,15.96,16.01,15.95,15.98,159600.0
2010-07-07 13:00:00,15.99,16.02,15.98,16.02,146300.0,15.99,16.02,15.98,16.02,146300.0
2010-07-07 13:05:00,16.01,16.05,15.99,16.0,178500.0,16.01,16.05,15.99,16.0,178500.0
2010-07-07 13:10:00,16.01,16.07,15.99,16.04,199500.0,16.01,16.07,15.99,16.04,199500.0
2010-07-07 13:15:00,16.05,16.09,16.02,16.07,227500.0,16.05,16.09,16.02,16.07,227500.0
2010-07-07 13:20:00,16.07,16.09,16.04,16.07,245700.0,16.07,16.09,16.04,16.07,245700.0
2010-07-07 13:25:00,16.07,16.13,16.07,16.13,172900.0,16.07,16.13,16.07,16.13,172900.0
2010-07-07 13:30:00,16.12,16.13,16.05,16.06,214200.0,16.12,16.13,16.05,16.06,214200.0
2010-07-07 13:35:00,16.06,16.07,16.04,16.07,124600.0,16.06,16.07,16.04,16.07,124600.0
2010-07-07 13:40:00,16.06,16.08,16.04,16.06,121100.0,16.06,16.08,16.04,16.06,121100.0
2010-07-07 13:45:00,16.05,16.08,16.05,16.07,94500.0,16.05,16.08,16.05,16.07,94500.0
2010-07-07 13:50:00,16.07,16.09,16.04,16.09,98700.0,16.07,16.09,16.04,16.09,98700.0
2010-07-07 13:55:00,16.09,16.1,16.07,16.09,98700.0,16.09,16.1,16.07,16.09,98700.0
2010-07-07 14:00:00,16.09,16.19,16.09,16.19,313600.0,16.09,16.19,16.09,16.19,313600.0
2010-07-07 14:05:00,16.19,16.23,16.18,16.21,259000.0,16.19,16.23,16.18,16.21,259000.0
2010-07-07 14:10:00,16.2,16.25,16.16,16.24,215600.0,16.2,16.25,16.16,16.24,215600.0
2010-07-07 14:15:00,16.24,16.27,16.22,16.25,203700.0,16.24,16.27,16.22,16.25,203700.0
2010-07-07 14:20:00,16.25,16.27,16.22,16.23,262500.0,16.25,16.27,16.22,16.23,262500.0
2010-07-07 14:25:00,16.24,16.24,16.21,16.23,219100.0,16.24,16.24,16.21,16.23,219100.0
2010-07-07 14:30:00,16.23,16.24,16.16,16.19,184800.0,16.23,16.24,16.16,16.19,184800.0
2010-07-07 14:35:00,16.2,16.23,16.18,16.18,200200.0,16.2,16.23,16.18,16.18,200200.0
2010-07-07 14:40:00,16.18,16.26,16.18,16.25,244300.0,16.18,16.26,16.18,16.25,244300.0
2010-07-07 14:45:00,16.24,16.26,16.22,16.25,207900.0,16.24,16.26,16.22,16.25,207900.0
2010-07-07 14:50:00,16.25,16.32,16.23,16.31,289100.0,16.25,16.32,16.23,16.31,289100.0
2010-07-07 14:55:00,16.32,16.37,16.3,16.36,548800.0,16.32,16.37,16.3,16.36,548800.0
2010-07-07 15:00:00,16.35,16.42,16.35,16.39,840700.0,16.35,16.42,16.35,16.39,840700.0
2010-07-07 15:05:00,16.39,16.47,16.38,16.45,623000.0,16.39,16.47,16.38,16.45,623000.0
2010-07-07 15:10:00,16.45,16.52,16.44,16.5,1029000.0,16.45,16.52,16.44,16.5,1029000.0
2010-07-07 15:15:00,16.5,16.55,16.5,16.54,1159200.0,16.5,16.55,16.5,16.54,1159200.0
2010-07-07 15:20:00,16.54,16.7,16.54,16.65,1224300.0,16.54,16.7,16.54,16.65,1224300.0
2010-07-07 15:25:00,16.65,16.75,16.64,16.75,1299200.0,16.65,16.75,16.64,16.75,1299200.0
2010-07-07 15:30:00,16.74,16.76,16.69,16.71,1129100.0,16.74,16.76,16.69,16.71,1129100.0
2010-07-07 15:35:00,16.72,16.81,16.72,16.78,989800.0,16.72,16.81,16.72,16.78,989800.0
2010-07-07 15:40:00,16.79,16.85,16.75,16.84,1087100.0,16.79,16.85,16.75,16.84,1087100.0
2010-07-07 15:45:00,16.84,16.91,16.83,16.9,1258600.0,16.84,16.91,16.83,16.9,1258600.0
2010-07-07 15:50:00,16.9,16.9,16.85,16.88,910700.0,16.9,16.9,16.85,16.88,910700.0
2010-07-07 15:55:00,16.88,16.93,16.84,16.92,2268700.0,16.88,16.93,16.84,16.92,2268700.0
2010-07-08 09:30:00,17.15,17.32,17.05,17.32,1173200.0,17.15,17.32,17.05,17.32,1173200.0
2010-07-08 09:35:00,17.3,17.54,17.28,17.49,1414700.0,17.3,17.54,17.28,17.49,1414700.0
2010-07-08 09:40:00,17.47,17.49,17.31,17.33,1176700.0,17.47,17.49,17.31,17.33,1176700.0
2010-07-08 09:45:00,17.32,17.35,17.24,17.25,702100.0,17.32,17.35,17.24,17.25,702100.0
2010-07-08 09:50:00,17.27,17.27,17.17,17.19,776300.0,17.27,17.27,17.17,17.19,776300.0
2010-07-08 09:55:00,17.19,17.3,17.14,17.27,420700.0,17.19,17.3,17.14,17.27,420700.0
2010-07-08 10:00:00,17.26,17.31,17.17,17.17,413700.0,17.26,17.31,17.17,17.17,413700.0
2010-07-08 10:05:00,17.17,17.2,16.97,17.04,1313200.0,17.17,17.2,16.97,17.04,1313200.0
2010-07-08 10:10:00,17.03,17.13,16.99,17.08,578900.0,17.03,17.13,16.99,17.08,578900.0
2010-07-08 10:15:00,17.09,17.14,17.06,17.08,378000.0,17.09,17.14,17.06,17.08,378000.0
2010-07-08 10:20:00,17.08,17.25,17.07,17.21,499100.0,17.08,17.25,17.07,17.21,499100.0
2010-07-08 10:25:00,17.21,17.21,17.12,17.15,355600.0,17.21,17.21,17.12,17.15,355600.0
2010-07-08 10:30:00,17.16,17.16,17.02,17.03,456400.0,17.16,17.16,17.02,17.03,456400.0
2010-07-08 10:35:00,17.02,17.04,16.91,16.97,768600.0,17.02,17.04,16.91,16.97,768600.0
2010-07-08 10:40:00,16.98,17.03,16.93,17.03,326200.0,16.98,17.03,16.93,17.03,326200.0
2010-07-08 10:45:00,17.01,17.06,16.92,17.03,175000.0,17.01,17.06,16.92,17.03,175000.0
2010-07-08 10:50:00,17.03,17.03,16.87,16.93,249200.0,17.03,17.03,16.87,16.93,249200.0
2010-07-08 10:55:00,16.92,16.95,16.8,16.82,389900.0,16.92,16.95,16.8,16.82,389900.0
2010-07-08 11:00:00,16.81,16.82,16.72,16.73,426300.0,16.81,16.82,16.72,16.73,426300.0
2010-07-08 11:05:00,16.75,16.77,16.67,16.72,387800.0,16.75,16.77,16.67,16.72,387800.0
2010-07-08 11:10:00,16.71,16.76,16.67,16.69,307300.0,16.71,16.76,16.67,16.69,307300.0
2010-07-08 11:15:00,16.67,16.81,16.65,16.78,300300.0,16.67,16.81,16.65,16.78,300300.0
2010-07-08 11:20:00,16.79,16.81,16.72,16.74,208600.0,16.79,16.81,16.72,16.74,208600.0
2010-07-08 11:25:00,16.74,16.75,16.66,16.67,207900.0,16.74,16.75,16.66,16.67,207900.0
2010-07-08 11:30:00,16.68,16.74,16.68,16.73,105700.0,16.68,16.74,16.68,16.73,105700.0
2010-07-08 11:35:00,16.73,16.8,16.72,16.73,197400.0,16.73,16.8,16.72,16.73,197400.0
2010-07-08 11:40:00,16.73,16.76,16.62,16.66,259700.0,16.73,16.76,16.62,16.66,259700.0
2010-07-08 11:45:00,16.66,16.67,16.53,16.57,684600.0,16.66,16.67,16.53,16.57,684600.0
2010-07-08 11:50:00,16.58,16.58,16.47,16.52,214900.0,16.58,16.58,16.47,16.52,214900.0
2010-07-08 11:55:00,16.51,16.62,16.5,16.57,387800.0,16.51,16.62,16.5,16.57,387800.0
2010-07-08 12:00:00,16.57,16.6,16.53,16.6,210000.0,16.57,16.6,16.53,16.6,210000.0
2010-07-08 12:05:00,16.6,16.6,16.56,16.57,214200.0,16.6,16.6,16.56,16.57,214200.0
2010-07-08 12:10:00,16.59,16.63,16.54,16.54,120400.0,16.59,16.63,16.54,16.54,120400.0
2010-07-08 12:15:00,16.54,16.6,16.52,16.6,176400.0,16.54,16.6,16.52,16.6,176400.0
2010-07-08 12:20:00,16.59,16.7,16.57,16.7,376600.0,16.59,16.7,16.57,16.7,376600.0
2010-07-08 12:25:00,16.68,16.78,16.68,16.74,251300.0,16.68,16.78,16.68,16.74,251300.0
2010-07-08 12:30:00,16.74,16.75,16.66,16.69,170100.0,16.74,16.75,16.66,16.69,170100.0
2010-07-08 12:35:00,16.69,16.73,16.66,16.69,123900.0,16.69,16.73,16.66,16.69,123900.0
2010-07-08 12:40:00,16.69,16.7,16.64,16.66,67900.0,16.69,16.7,16.64,16.66,67900.0
2010-07-08 12:45:00,16.67,16.67,16.61,16.62,126700.0,16.67,16.67,16.61,16.62,126700.0
2010-07-08 12:50:00,16.62,16.63,16.6,16.62,144900.0,16.62,16.63,16.6,16.62,144900.0
2010-07-08 12:55:00,16.63,16.63,16.53,16.57,152600.0,16.63,16.63,16.53,16.57,152600.0
2010-07-08 13:00:00,16.56,16.61,16.54,16.58,81200.0,16.56,16.61,16.54,16.58,81200.0
2010-07-08 13:05:00,16.58,16.66,16.57,16.66,163800.0,16.58,16.66,16.57,16.66,163800.0
2010-07-08 13:10:00,16.67,16.68,16.61,16.62,86100.0,16.67,16.68,16.61,16.62,86100.0
2010-07-08 13:15:00,16.62,16.71,16.62,16.7,126000.0,16.62,16.71,16.62,16.7,126000.0
2010-07-08 13:20:00,16.7,16.81,16.69,16.74,461300.0,16.7,16.81,16.69,16.74,461300.0
2010-07-08 13:25:00,16.75,16.77,16.68,16.68,150500.0,16.75,16.77,16.68,16.68,150500.0
2010-07-08 13:30:00,16.67,16.73,16.67,16.68,70700.0,16.67,16.73,16.67,16.68,70700.0
2010-07-08 13:35:00,16.67,16.71,16.65,16.67,98700.0,16.67,16.71,16.65,16.67,98700.0
2010-07-08 13:40:00,16.66,16.7,16.63,16.69,126000.0,16.66,16.7,16.63,16.69,126000.0
2010-07-08 13:45:00,16.69,16.7,16.65,16.68,53900.0,16.69,16.7,16.65,16.68,53900.0
2010-07-08 13:50:00,16.68,16.68,16.59,16.63,250600.0,16.68,16.68,16.59,16.63,250600.0
2010-07-08 13:55:00,16.63,16.63,16.54,16.62,244300.0,16.63,16.63,16.54,16.62,244300.0
2010-07-08 14:00:00,16.62,16.64,16.56,16.62,170800.0,16.62,16.64,16.56,16.62,170800.0
2010-07-08 14:05:00,16.6,16.6,16.5,16.55,229600.0,16.6,16.6,16.5,16.55,229600.0
2010-07-08 14:10:00,16.54,16.57,16.49,16.57,278600.0,16.54,16.57,16.49,16.57,278600.0
2010-07-08 14:15:00,16.57,16.58,16.46,16.5,286300.0,16.57,16.58,16.46,16.5,286300.0
2010-07-08 14:20:00,16.51,16.51,16.46,16.48,141400.0,16.51,16.51,16.46,16.48,141400.0
2010-07-08 14:25:00,16.49,16.57,16.49,16.57,165200.0,16.49,16.57,16.49,16.57,165200.0
2010-07-08 14:30:00,16.57,16.59,16.52,16.52,128100.0,16.57,16.59,16.52,16.52,128100.0
2010-07-08 14:35:00,16.52,16.55,16.51,16.53,76300.0,16.52,16.55,16.51,16.53,76300.0
2010-07-08 14:40:00,16.53,16.57,16.51,16.57,126700.0,16.53,16.57,16.51,16.57,126700.0
2010-07-08 14:45:00,16.55,16.56,16.51,16.55,119000.0,16.55,16.56,16.51,16.55,119000.0
2010-07-08 14:50:00,16.56,16.57,16.52,16.54,72100.0,16.56,16.57,16.52,16.54,72100.0
2010-07-08 14:55:00,16.54,16.57,16.52,16.54,163100.0,16.54,16.57,16.52,16.54,163100.0
2010-07-08 15:00:00,16.54,16.55,16.47,16.5,293300.0,16.54,16.55,16.47,16.5,293300.0
2010-07-08 15:05:00,16.5,16.53,16.46,16.5,187600.0,16.5,16.53,16.46,16.5,187600.0
2010-07-08 15:10:00,16.48,16.51,16.47,16.49,195300.0,16.48,16.51,16.47,16.49,195300.0
2010-07-08 15:15:00,16.48,16.54,16.48,16.54,305200.0,16.48,16.54,16.48,16.54,305200.0
2010-07-08 15:20:00,16.54,16.66,16.53,16.65,418600.0,16.54,16.66,16.53,16.65,418600.0
2010-07-08 15:25:00,16.65,16.65,16.56,16.64,264600.0,16.65,16.65,16.56,16.64,264600.0
2010-07-08 15:30:00,16.65,16.7,16.62,16.66,465500.0,16.65,16.7,16.62,16.66,465500.0
2010-07-08 15:35:00,16.65,16.75,16.65,16.72,372400.0,16.65,16.75,16.65,16.72,372400.0
2010-07-08 15:40:00,16.72,16.76,16.68,16.76,298900.0,16.72,16.76,16.68,16.76,298900.0
2010-07-08 15:45:00,16.76,16.78,16.69,16.7,497000.0,16.76,16.78,16.69,16.7,497000.0
2010-07-08 15:50:00,16.7,16.75,16.67,16.67,392700.0,16.7,16.75,16.67,16.67,392700.0
2010-07-08 15:55:00,16.68,16.73,16.68,16.7,534800.0,16.68,16.73,16.68,16.7,534800.0
2010-07-09 09:30:00,16.59,16.67,16.51,16.57,364000.0,16.59,16.67,16.51,16.57,364000.0
2010-07-09 09:35:00,16.56,16.64,16.55,16.58,389900.0,16.56,16.64,16.55,16.58,389900.0
2010-07-09 09:40:00,16.57,16.61,16.55,16.56,290500.0,16.57,16.61,16.55,16.56,290500.0
2010-07-09 09:45:00,16.56,16.59,16.48,16.48,312200.0,16.56,16.59,16.48,16.48,312200.0
2010-07-09 09:50:00,16.48,16.5,16.34,16.35,779800.0,16.48,16.5,16.34,16.35,779800.0
2010-07-09 09:55:00,16.36,16.44,16.33,16.43,497000.0,16.36,16.44,16.33,16.43,497000.0
2010-07-09 10:00:00,16.43,16.57,16.42,16.55,422100.0,16.43,16.57,16.42,16.55,422100.0
2010-07-09 10:05:00,16.54,16.6,16.5,16.51,239400.0,16.54,16.6,16.5,16.51,239400.0
2010-07-09 10:10:00,16.51,16.53,16.46,16.46,169400.0,16.51,16.53,16.46,16.46,169400.0
2010-07-09 10:15:00,16.45,16.51,16.43,16.5,158900.0,16.45,16.51,16.43,16.5,158900.0
2010-07-09 10:20:00,16.5,16.6,16.48,16.59,246400.0,16.5,16.6,16.48,16.59,246400.0
2010-07-09 10:25:00,16.6,16.6,16.5,16.51,135100.0,16.6,16.6,16.5,16.51,135100.0
2010-07-09 10:30:00,16.52,16.52,16.47,16.51,135800.0,16.52,16.52,16.47,16.51,135800.0
2010-07-09 10:35:00,16.5,16.57,16.5,16.55,170100.0,16.5,16.57,16.5,16.55,170100.0
2010-07-09 10:40:00,16.54,16.58,16.54,16.55,112700.0,16.54,16.58,16.54,16.55,112700.0
2010-07-09 10:45:00,16.54,16.55,16.49,16.53,367500.0,16.54,16.55,16.49,16.53,367500.0
2010-07-09 10:50:00,16.51,16.59,16.49,16.55,109900.0,16.51,16.59,16.49,16.55,109900.0
2010-07-09 10:55:00,16.56,16.56,16.49,16.5,107800.0,16.56,16.56,16.49,16.5,107800.0
2010-07-09 11:00:00,16.5,16.51,16.46,16.49,141400.0,16.5,16.51,16.46,16.49,141400.0
2010-07-09 11:05:00,16.49,16.56,16.48,16.48,82600.0,16.49,16.56,16.48,16.48,82600.0
2010-07-09 11:10:00,16.47,16.48,16.4,16.42,295400.0,16.47,16.48,16.4,16.42,295400.0
2010-07-09 11:15:00,16.4,16.49,16.39,16.46,119700.0,16.4,16.49,16.39,16.46,119700.0
2010-07-09 11:20:00,16.46,16.5,16.43,16.44,70000.0,16.46,16.5,16.43,16.44,70000.0
2010-07-09 11:25:00,16.45,16.47,16.39,16.46,157500.0,16.45,16.47,16.39,16.46,157500.0
2010-07-09 11:30:00,16.46,16.51,16.46,16.5,94500.0,16.46,16.51,16.46,16.5,94500.0
2010-07-09 11:35:00,16.49,16.66,16.49,16.64,397600.0,16.49,16.66,16.49,16.64,397600.0
2010-07-09 11:40:00,16.64,16.71,16.6,16.69,331100.0,16.64,16.71,16.6,16.69,331100.0
2010-07-09 11:45:00,16.69,16.71,16.63,16.64,143500.0,16.69,16.71,16.63,16.64,143500.0
2010-07-09 11:50:00,16.64,16.67,16.63,16.66,95200.0,16.64,16.67,16.63,16.66,95200.0
2010-07-09 11:55:00,16.66,16.69,16.65,16.66,113400.0,16.66,16.69,16.65,16.66,113400.0
2010-07-09 12:00:00,16.67,16.68,16.65,16.67,86800.0,16.67,16.68,16.65,16.67,86800.0
2010-07-09 12:05:00,16.67,16.73,16.65,16.71,214200.0,16.67,16.73,16.65,16.71,214200.0
2010-07-09 12:10:00,16.69,16.72,16.67,16.68,126700.0,16.69,16.72,16.67,16.68,126700.0
2010-07-09 12:15:00,16.68,16.71,16.66,16.7,135100.0,16.68,16.71,16.66,16.7,135100.0
2010-07-09 12:20:00,16.7,16.7,16.66,16.68,72800.0,16.7,16.7,16.66,16.68,72800.0
2010-07-09 12:25:00,16.69,16.69,16.63,16.64,152600.0,16.69,16.69,16.63,16.64,152600.0
2010-07-09 12:30:00,16.64,16.65,16.58,16.62,117600.0,16.64,16.65,16.58,16.62,117600.0
2010-07-09 12:35:00,16.62,16.63,16.57,16.61,101500.0,16.62,16.63,16.57,16.61,101500.0
2010-07-09 12:40:00,16.6,16.64,16.59,16.61,90300.0,16.6,16.64,16.59,16.61,90300.0
2010-07-09 12:45:00,16.62,16.69,16.62,16.69,42000.0,16.62,16.69,16.62,16.69,42000.0
2010-07-09 12:50:00,16.69,16.75,16.69,16.71,109200.0,16.69,16.75,16.69,16.71,109200.0
2010-07-09 12:55:00,16.72,16.76,16.71,16.71,79800.0,16.72,16.76,16.71,16.71,79800.0
2010-07-09 13:00:00,16.71,16.73,16.68,16.71,124600.0,16.71,16.73,16.68,16.71,124600.0
2010-07-09 13:05:00,16.71,16.75,16.71,16.71,56700.0,16.71,16.75,16.71,16.71,56700.0
2010-07-09 13:10:00,16.71,16.71,16.67,16.69,65100.0,16.71,16.71,16.67,16.69,65100.0
2010-07-09 13:15:00,16.69,16.75,16.65,16.7,159600.0,16.69,16.75,16.65,16.7,159600.0
2010-07-09 13:20:00,16.69,16.71,16.64,16.64,41300.0,16.69,16.71,16.64,16.64,41300.0
2010-07-09 13:25:00,16.65,16.68,16.65,16.67,102200.0,16.65,16.68,16.65,16.67,102200.0
2010-07-09 13:30:00,16.67,16.7,16.67,16.68,77000.0,16.67,16.7,16.67,16.68,77000.0
2010-07-09 13:35:00,16.68,16.7,16.66,16.69,70000.0,16.68,16.7,16.66,16.69,70000.0
2010-07-09 13:40:00,16.69,16.71,16.67,16.69,114100.0,16.69,16.71,16.67,16.69,114100.0
2010-07-09 13:45:00,16.7,16.72,16.67,16.71,94500.0,16.7,16.72,16.67,16.71,94500.0
2010-07-09 13:50:00,16.71,16.75,16.7,16.75,58800.0,16.71,16.75,16.7,16.75,58800.0
2010-07-09 13:55:00,16.75,16.76,16.74,16.75,60900.0,16.75,16.76,16.74,16.75,60900.0
2010-07-09 14:00:00,16.76,16.78,16.73,16.75,153300.0,16.76,16.78,16.73,16.75,153300.0
2010-07-09 14:05:00,16.76,16.78,16.74,16.75,94500.0,16.76,16.78,16.74,16.75,94500.0
2010-07-09 14:10:00,16.74,16.76,16.73,16.74,107800.0,16.74,16.76,16.73,16.74,107800.0
2010-07-09 14:15:00,16.73,16.75,16.72,16.75,82600.0,16.73,16.75,16.72,16.75,82600.0
2010-07-09 14:20:00,16.76,16.76,16.72,16.74,104300.0,16.76,16.76,16.72,16.74,104300.0
2010-07-09 14:25:00,16.73,16.74,16.71,16.72,107100.0,16.73,16.74,16.71,16.72,107100.0
2010-07-09 14:30:00,16.72,16.73,16.71,16.71,46200.0,16.72,16.73,16.71,16.71,46200.0
2010-07-09 14:35:00,16.71,16.71,16.67,16.7,83300.0,16.71,16.71,16.67,16.7,83300.0
2010-07-09 14:40:00,16.7,16.75,16.7,16.72,42700.0,16.7,16.75,16.7,16.72,42700.0
2010-07-09 14:45:00,16.71,16.73,16.71,16.73,42700.0,16.71,16.73,16.71,16.73,42700.0
2010-07-09 14:50:00,16.74,16.8,16.74,16.77,219800.0,16.74,16.8,16.74,16.77,219800.0
2010-07-09 14:55:00,16.78,16.82,16.78,16.81,168000.0,16.78,16.82,16.78,16.81,168000.0
2010-07-09 15:00:00,16.81,16.81,16.76,16.78,84000.0,16.81,16.81,16.76,16.78,84000.0
2010-07-09 15:05:00,16.78,16.78,16.76,16.77,75600.0,16.78,16.78,16.76,16.77,75600.0
2010-07-09 15:10:00,16.76,16.83,16.76,16.83,102200.0,16.76,16.83,16.76,16.83,102200.0
2010-07-09 15:15:00,16.83,16.83,16.79,16.8,142100.0,16.83,16.83,16.79,16.8,142100.0
2010-07-09 15:20:00,16.8,16.82,16.8,16.82,91700.0,16.8,16.82,16.8,16.82,91700.0
2010-07-09 15:25:00,16.82,16.82,16.74,16.74,149100.0,16.82,16.82,16.74,16.74,149100.0
2010-07-09 15:30:00,16.74,16.77,16.72,16.75,100800.0,16.74,16.77,16.72,16.75,100800.0
2010-07-09 15:35:00,16.75,16.79,16.75,16.78,120400.0,16.75,16.79,16.75,16.78,120400.0
2010-07-09 15:40:00,16.78,16.79,16.78,16.78,135100.0,16.78,16.79,16.78,16.78,135100.0
2010-07-09 15:45:00,16.78,16.79,16.76,16.78,207900.0,16.78,16.79,16.76,16.78,207900.0
2010-07-09 15:50:00,16.78,16.79,16.76,16.78,182700.0,16.78,16.79,16.76,16.78,182700.0
2010-07-09 15:55:00,16.78,16.79,16.77,16.78,353500.0,16.78,16.79,16.77,16.78,353500.0
2010-07-12 09:30:00,16.85,17.09,16.85,17.09,464100.0,16.85,17.09,16.85,17.09,464100.0
2010-07-12 09:35:00,17.09,17.14,16.96,16.97,427000.0,17.09,17.14,16.96,16.97,427000.0
2010-07-12 09:40:00,16.97,17.02,16.95,17.02,322700.0,16.97,17.02,16.95,17.02,322700.0
2010-07-12 09:45:00,17.02,17.11,17.01,17.01,324800.0,17.02,17.11,17.01,17.01,324800.0
2010-07-12 09:50:00,17.01,17.03,16.91,16.93,207900.0,17.01,17.03,16.91,16.93,207900.0
2010-07-12 09:55:00,16.93,17.08,16.93,17.07,296800.0,16.93,17.08,16.93,17.07,296800.0
2010-07-12 10:00:00,17.08,17.2,17.08,17.19,529200.0,17.08,17.2,17.08,17.19,529200.0
2010-07-12 10:05:00,17.18,17.18,17.09,17.17,436800.0,17.18,17.18,17.09,17.17,436800.0
2010-07-12 10:10:00,17.17,17.21,17.1,17.12,317800.0,17.17,17.21,17.1,17.12,317800.0
2010-07-12 10:15:00,17.13,17.21,17.12,17.15,260400.0,17.13,17.21,17.12,17.15,260400.0
2010-07-12 10:20:00,17.18,17.18,17.05,17.07,241500.0,17.18,17.18,17.05,17.07,241500.0
2010-07-12 10:25:00,17.06,17.06,16.93,16.97,437500.0,17.06,17.06,16.93,16.97,437500.0
2010-07-12 10:30:00,16.97,16.97,16.89,16.92,159600.0,16.97,16.97,16.89,16.92,159600.0
2010-07-12 10:35:00,16.93,17.02,16.93,17.01,168000.0,16.93,17.02,16.93,17.01,168000.0
2010-07-12 10:40:00,17.0,17.03,16.91,16.95,125300.0,17.0,17.03,16.91,16.95,125300.0
2010-07-12 10:45:00,16.96,16.99,16.91,16.91,84700.0,16.96,16.99,16.91,16.91,84700.0
2010-07-12 10:50:00,16.9,16.92,16.87,16.88,160300.0,16.9,16.92,16.87,16.88,160300.0
2010-07-12 10:55:00,16.88,16.94,16.87,16.94,117600.0,16.88,16.94,16.87,16.94,117600.0
2010-07-12 11:00:00,16.94,16.94,16.87,16.89,100800.0,16.94,16.94,16.87,16.89,100800.0
2010-07-12 11:05:00,16.89,16.9,16.81,16.84,296800.0,16.89,16.9,16.81,16.84,296800.0
2010-07-12 11:10:00,16.82,16.92,16.81,16.92,88900.0,16.82,16.92,16.81,16.92,88900.0
2010-07-12 11:15:00,16.93,16.93,16.87,16.89,107100.0,16.93,16.93,16.87,16.89,107100.0
2010-07-12 11:20:00,16.89,16.89,16.83,16.88,73500.0,16.89,16.89,16.83,16.88,73500.0
2010-07-12 11:25:00,16.88,16.89,16.83,16.84,52500.0,16.88,16.89,16.83,16.84,52500.0
2010-07-12 11:30:00,16.84,16.86,16.82,16.86,89600.0,16.84,16.86,16.82,16.86,89600.0
2010-07-12 11:35:00,16.86,16.88,16.83,16.83,115500.0,16.86,16.88,16.83,16.83,115500.0
2010-07-12 11:40:00,16.85,16.85,16.77,16.82,177800.0,16.85,16.85,16.77,16.82,177800.0
2010-07-12 11:45:00,16.81,16.83,16.78,16.79,130200.0,16.81,16.83,16.78,16.79,130200.0
2010-07-12 11:50:00,16.77,16.83,16.73,16.83,122500.0,16.77,16.83,16.73,16.83,122500.0
2010-07-12 11:55:00,16.83,16.84,16.8,16.8,74900.0,16.83,16.84,16.8,16.8,74900.0
2010-07-12 12:00:00,16.79,16.89,16.79,16.86,100100.0,16.79,16.89,16.79,16.86,100100.0
2010-07-12 12:05:00,16.86,16.97,16.86,16.97,150500.0,16.86,16.97,16.86,16.97,150500.0
2010-07-12 12:10:00,16.96,16.99,16.92,16.97,146300.0,16.96,16.99,16.92,16.97,146300.0
2010-07-12 12:15:00,16.96,16.98,16.95,16.97,135100.0,16.96,16.98,16.95,16.97,135100.0
2010-07-12 12:20:00,16.97,16.97,16.93,16.95,146300.0,16.97,16.97,16.93,16.95,146300.0
2010-07-12 12:25:00,16.95,16.95,16.9,16.93,128100.0,16.95,16.95,16.9,16.93,128100.0
2010-07-12 12:30:00,16.94,16.94,16.91,16.94,65800.0,16.94,16.94,16.91,16.94,65800.0
2010-07-12 12:35:00,16.93,17.03,16.93,17.03,179200.0,16.93,17.03,16.93,17.03,179200.0
2010-07-12 12:40:00,17.04,17.05,17.0,17.03,168700.0,17.04,17.05,17.0,17.03,168700.0
2010-07-12 12:45:00,17.01,17.02,16.99,17.02,82600.0,17.01,17.02,16.99,17.02,82600.0
2010-07-12 12:50:00,17.02,17.06,17.0,17.06,146300.0,17.02,17.06,17.0,17.06,146300.0
2010-07-12 12:55:00,17.06,17.06,16.98,16.98,76300.0,17.06,17.06,16.98,16.98,76300.0
2010-07-12 13:00:00,16.98,17.02,16.95,17.02,76300.0,16.98,17.02,16.95,17.02,76300.0
2010-07-12 13:05:00,17.02,17.1,16.99,17.07,148400.0,17.02,17.1,16.99,17.07,148400.0
2010-07-12 13:10:00,17.07,17.08,17.06,17.08,98000.0,17.07,17.08,17.06,17.08,98000.0
2010-07-12 13:15:00,17.08,17.13,17.08,17.11,92400.0,17.08,17.13,17.08,17.11,92400.0
2010-07-12 13:20:00,17.11,17.13,17.07,17.07,234500.0,17.11,17.13,17.07,17.07,234500.0
2010-07-12 13:25:00,17.09,17.14,17.08,17.13,149100.0,17.09,17.14,17.08,17.13,149100.0
2010-07-12 13:30:00,17.13,17.13,17.1,17.13,134400.0,17.13,17.13,17.1,17.13,134400.0
2010-07-12 13:35:00,17.12,17.13,17.09,17.1,100100.0,17.12,17.13,17.09,17.1,100100.0
2010-07-12 13:40:00,17.11,17.13,17.07,17.1,132300.0,17.11,17.13,17.07,17.1,132300.0
2010-07-12 13:45:00,17.09,17.12,17.09,17.11,212800.0,17.09,17.12,17.09,17.11,212800.0
2010-07-12 13:50:00,17.1,17.14,17.1,17.14,64400.0,17.1,17.14,17.1,17.14,64400.0
2010-07-12 13:55:00,17.14,17.14,17.12,17.12,31500.0,17.14,17.14,17.12,17.12,31500.0
2010-07-12 14:00:00,17.13,17.13,17.12,17.13,29400.0,17.13,17.13,17.12,17.13,29400.0
2010-07-12 14:05:00,17.13,17.13,17.08,17.1,98000.0,17.13,17.13,17.08,17.1,98000.0
2010-07-12 14:10:00,17.1,17.11,17.07,17.1,73500.0,17.1,17.11,17.07,17.1,73500.0
2010-07-12 14:15:00,17.09,17.13,17.05,17.06,77700.0,17.09,17.13,17.05,17.06,77700.0
2010-07-12 14:20:00,17.06,17.07,17.03,17.05,70700.0,17.06,17.07,17.03,17.05,70700.0
2010-07-12 14:25:00,17.05,17.07,17.05,17.07,16100.0,17.05,17.07,17.05,17.07,16100.0
2010-07-12 14:30:00,17.07,17.07,17.0,17.0,73500.0,17.07,17.07,17.0,17.0,73500.0
2010-07-12 14:35:00,17.01,17.07,17.01,17.07,105700.0,17.01,17.07,17.01,17.07,105700.0
2010-07-12 14:40:00,17.06,17.09,17.04,17.08,96600.0,17.06,17.09,17.04,17.08,96600.0
2010-07-12 14:45:00,17.08,17.08,17.04,17.06,73500.0,17.08,17.08,17.04,17.06,73500.0
2010-07-12 14:50:00,17.07,17.08,17.02,17.03,86800.0,17.07,17.08,17.02,17.03,86800.0
2010-07-12 14:55:00,17.03,17.1,17.03,17.09,159600.0,17.03,17.1,17.03,17.09,159600.0
2010-07-12 15:00:00,17.09,17.11,17.05,17.08,172900.0,17.09,17.11,17.05,17.08,172900.0
2010-07-12 15:05:00,17.07,17.07,17.01,17.03,112000.0,17.07,17.07,17.01,17.03,112000.0
2010-07-12 15:10:00,17.04,17.11,17.03,17.1,134400.0,17.04,17.11,17.03,17.1,134400.0
2010-07-12 15:15:00,17.1,17.13,17.07,17.1,260400.0,17.1,17.13,17.07,17.1,260400.0
2010-07-12 15:20:00,17.09,17.12,17.08,17.1,95200.0,17.09,17.12,17.08,17.1,95200.0
2010-07-12 15:25:00,17.1,17.1,17.06,17.08,75600.0,17.1,17.1,17.06,17.08,75600.0
2010-07-12 15:30:00,17.09,17.11,17.06,17.07,165200.0,17.09,17.11,17.06,17.07,165200.0
2010-07-12 15:35:00,17.07,17.1,17.04,17.08,116200.0,17.07,17.1,17.04,17.08,116200.0
2010-07-12 15:40:00,17.09,17.12,17.07,17.08,177800.0,17.09,17.12,17.07,17.08,177800.0
2010-07-12 15:45:00,17.08,17.1,17.04,17.06,244300.0,17.08,17.1,17.04,17.06,244300.0
2010-07-12 15:50:00,17.06,17.07,17.0,17.01,664300.0,17.06,17.07,17.0,17.01,664300.0
2010-07-12 15:55:00,17.01,17.06,17.0,17.04,417200.0,17.01,17.06,17.0,17.04,417200.0
2010-07-13 09:30:00,17.34,17.39,17.22,17.29,598500.0,17.34,17.39,17.22,17.29,598500.0
2010-07-13 09:35:00,17.27,17.38,17.26,17.26,352800.0,17.27,17.38,17.26,17.26,352800.0
2010-07-13 09:40:00,17.27,17.29,17.18,17.24,377300.0,17.27,17.29,17.18,17.24,377300.0
2010-07-13 09:45:00,17.22,17.23,17.07,17.11,600600.0,17.22,17.23,17.07,17.11,600600.0
2010-07-13 09:50:00,17.12,17.12,17.0,17.07,325500.0,17.12,17.12,17.0,17.07,325500.0
2010-07-13 09:55:00,17.07,17.11,17.04,17.1,151200.0,17.07,17.11,17.04,17.1,151200.0
2010-07-13 10:00:00,17.08,17.25,17.08,17.23,319200.0,17.08,17.25,17.08,17.23,319200.0
2010-07-13 10:05:00,17.23,17.24,17.18,17.18,100100.0,17.23,17.24,17.18,17.18,100100.0
2010-07-13 10:10:00,17.19,17.21,17.17,17.2,67900.0,17.19,17.21,17.17,17.2,67900.0
2010-07-13 10:15:00,17.19,17.19,17.13,17.14,126700.0,17.19,17.19,17.13,17.14,126700.0
2010-07-13 10:20:00,17.15,17.16,17.1,17.13,170800.0,17.15,17.16,17.1,17.13,170800.0
2010-07-13 10:25:00,17.13,17.16,17.09,17.14,103600.0,17.13,17.16,17.09,17.14,103600.0
2010-07-13 10:30:00,17.14,17.14,17.06,17.07,180600.0,17.14,17.14,17.06,17.07,180600.0
2010-07-13 10:35:00,17.07,17.08,17.0,17.05,234500.0,17.07,17.08,17.0,17.05,234500.0
2010-07-13 10:40:00,17.04,17.04,16.92,16.96,364000.0,17.04,17.04,16.92,16.96,364000.0
2010-07-13 10:45:00,16.96,16.96,16.84,16.93,366800.0,16.96,16.96,16.84,16.93,366800.0
2010-07-13 10:50:00,16.93,17.1,16.93,17.07,425600.0,16.93,17.1,16.93,17.07,425600.0
2010-07-13 10:55:00,17.05,17.08,17.04,17.05,73500.0,17.05,17.08,17.04,17.05,73500.0
2010-07-13 11:00:00,17.05,17.19,17.03,17.15,273700.0,17.05,17.19,17.03,17.15,273700.0
2010-07-13 11:05:00,17.14,17.21,17.14,17.2,170100.0,17.14,17.21,17.14,17.2,170100.0
2010-07-13 11:10:00,17.2,17.2,17.17,17.19,161700.0,17.2,17.2,17.17,17.19,161700.0
2010-07-13 11:15:00,17.19,17.19,17.13,17.14,105700.0,17.19,17.19,17.13,17.14,105700.0
2010-07-13 11:20:00,17.14,17.16,17.11,17.13,60200.0,17.14,17.16,17.11,17.13,60200.0
2010-07-13 11:25:00,17.14,17.16,17.12,17.13,90300.0,17.14,17.16,17.12,17.13,90300.0
2010-07-13 11:30:00,17.13,17.2,17.12,17.2,214900.0,17.13,17.2,17.12,17.2,214900.0
2010-07-13 11:35:00,17.2,17.24,17.17,17.18,200200.0,17.2,17.24,17.17,17.18,200200.0
2010-07-13 11:40:00,17.18,17.21,17.15,17.2,109200.0,17.18,17.21,17.15,17.2,109200.0
2010-07-13 11:45:00,17.2,17.21,17.13,17.14,151900.0,17.2,17.21,17.13,17.14,151900.0
2010-07-13 11:50:00,17.14,17.17,17.1,17.11,118300.0,17.14,17.17,17.1,17.11,118300.0
2010-07-13 11:55:00,17.12,17.14,17.06,17.09,148400.0,17.12,17.14,17.06,17.09,148400.0
2010-07-13 12:00:00,17.09,17.1,17.05,17.08,171500.0,17.09,17.1,17.05,17.08,171500.0
2010-07-13 12:05:00,17.08,17.1,17.04,17.04,157500.0,17.08,17.1,17.04,17.04,157500.0
2010-07-13 12:10:00,17.05,17.07,17.03,17.05,150500.0,17.05,17.07,17.03,17.05,150500.0
2010-07-13 12:15:00,17.05,17.07,17.01,17.06,199500.0,17.05,17.07,17.01,17.06,199500.0
2010-07-13 12:20:00,17.07,17.11,17.04,17.09,107100.0,17.07,17.11,17.04,17.09,107100.0
2010-07-13 12:25:00,17.1,17.13,17.08,17.13,186900.0,17.1,17.13,17.08,17.13,186900.0
2010-07-13 12:30:00,17.13,17.17,17.11,17.15,240800.0,17.13,17.17,17.11,17.15,240800.0
2010-07-13 12:35:00,17.15,17.15,17.12,17.12,119700.0,17.15,17.15,17.12,17.12,119700.0
2010-07-13 12:40:00,17.12,17.12,17.1,17.12,80500.0,17.12,17.12,17.1,17.12,80500.0
2010-07-13 12:45:00,17.11,17.12,17.1,17.11,85400.0,17.11,17.12,17.1,17.11,85400.0
2010-07-13 12:50:00,17.12,17.12,17.1,17.11,108500.0,17.12,17.12,17.1,17.11,108500.0
2010-07-13 12:55:00,17.11,17.12,17.06,17.06,121800.0,17.11,17.12,17.06,17.06,121800.0
2010-07-13 13:00:00,17.06,17.12,17.06,17.11,115500.0,17.06,17.12,17.06,17.11,115500.0
2010-07-13 13:05:00,17.11,17.12,17.08,17.11,81200.0,17.11,17.12,17.08,17.11,81200.0
2010-07-13 13:10:00,17.11,17.12,17.05,17.06,76300.0,17.11,17.12,17.05,17.06,76300.0
2010-07-13 13:15:00,17.04,17.05,16.97,16.99,112700.0,17.04,17.05,16.97,16.99,112700.0
2010-07-13 13:20:00,16.99,17.01,16.97,16.98,181300.0,16.99,17.01,16.97,16.98,181300.0
2010-07-13 13:25:00,16.97,16.98,16.92,16.95,182000.0,16.97,16.98,16.92,16.95,182000.0
2010-07-13 13:30:00,16.95,16.99,16.93,16.94,158200.0,16.95,16.99,16.93,16.94,158200.0
2010-07-13 13:35:00,16.93,16.98,16.9,16.96,163800.0,16.93,16.98,16.9,16.96,163800.0
2010-07-13 13:40:00,16.97,16.98,16.94,16.95,67200.0,16.97,16.98,16.94,16.95,67200.0
2010-07-13 13:45:00,16.95,16.97,16.92,16.93,152600.0,16.95,16.97,16.92,16.93,152600.0
2010-07-13 13:50:00,16.92,16.96,16.87,16.95,242200.0,16.92,16.96,16.87,16.95,242200.0
2010-07-13 13:55:00,16.95,17.01,16.95,17.0,187600.0,16.95,17.01,16.95,17.0,187600.0
2010-07-13 14:00:00,17.0,17.08,17.0,17.04,123200.0,17.0,17.08,17.0,17.04,123200.0
2010-07-13 14:05:00,17.04,17.06,17.02,17.04,96600.0,17.04,17.06,17.02,17.04,96600.0
2010-07-13 14:10:00,17.04,17.1,17.03,17.09,114800.0,17.04,17.1,17.03,17.09,114800.0
2010-07-13 14:15:00,17.09,17.12,17.09,17.1,172900.0,17.09,17.12,17.09,17.1,172900.0
2010-07-13 14:20:00,17.09,17.11,17.04,17.08,163800.0,17.09,17.11,17.04,17.08,163800.0
2010-07-13 14:25:00,17.08,17.1,17.06,17.07,84700.0,17.08,17.1,17.06,17.07,84700.0
2010-07-13 14:30:00,17.08,17.12,17.08,17.09,108500.0,17.08,17.12,17.08,17.09,108500.0
2010-07-13 14:35:00,17.1,17.13,17.09,17.11,128100.0,17.1,17.13,17.09,17.11,128100.0
2010-07-13 14:40:00,17.12,17.12,17.09,17.09,124600.0,17.12,17.12,17.09,17.09,124600.0
2010-07-13 14:45:00,17.09,17.13,17.09,17.12,210700.0,17.09,17.13,17.09,17.12,210700.0
2010-07-13 14:50:00,17.12,17.12,17.1,17.12,364000.0,17.12,17.12,17.1,17.12,364000.0
2010-07-13 14:55:00,17.12,17.14,17.11,17.14,361200.0,17.12,17.14,17.11,17.14,361200.0
2010-07-13 15:00:00,17.14,17.22,17.14,17.22,543900.0,17.14,17.22,17.14,17.22,543900.0
2010-07-13 15:05:00,17.22,17.23,17.2,17.21,259000.0,17.22,17.23,17.2,17.21,259000.0
2010-07-13 15:10:00,17.21,17.24,17.19,17.23,196700.0,17.21,17.24,17.19,17.23,196700.0
2010-07-13 15:15:00,17.23,17.27,17.22,17.26,336700.0,17.23,17.27,17.22,17.26,336700.0
2010-07-13 15:20:00,17.26,17.27,17.24,17.25,235900.0,17.26,17.27,17.24,17.25,235900.0
2010-07-13 15:25:00,17.24,17.29,17.23,17.28,268800.0,17.24,17.29,17.23,17.28,268800.0
2010-07-13 15:30:00,17.28,17.31,17.26,17.27,351400.0,17.28,17.31,17.26,17.27,351400.0
2010-07-13 15:35:00,17.28,17.35,17.27,17.34,395500.0,17.28,17.35,17.27,17.34,395500.0
2010-07-13 15:40:00,17.35,17.35,17.3,17.34,523600.0,17.35,17.35,17.3,17.34,523600.0
2010-07-13 15:45:00,17.34,17.37,17.32,17.33,499100.0,17.34,17.37,17.32,17.33,499100.0
2010-07-13 15:50:00,17.33,17.37,17.26,17.28,567700.0,17.33,17.37,17.26,17.28,567700.0
2010-07-13 15:55:00,17.28,17.31,17.26,17.27,620900.0,17.28,17.31,17.26,17.27,620900.0
2010-07-14 09:30:00,17.22,17.28,17.16,17.22,462000.0,17.22,17.28,17.16,17.22,462000.0
2010-07-14 09:35:00,17.22,17.32,17.16,17.19,322700.0,17.22,17.32,17.16,17.19,322700.0
2010-07-14 09:40:00,17.19,17.21,17.01,17.19,413700.0,17.19,17.21,17.01,17.19,413700.0
2010-07-14 09:45:00,17.19,17.43,17.19,17.38,449400.0,17.19,17.43,17.19,17.38,449400.0
2010-07-14 09:50:00,17.39,17.41,17.23,17.25,203700.0,17.39,17.41,17.23,17.25,203700.0
2010-07-14 09:55:00,17.27,17.27,17.2,17.23,136500.0,17.27,17.27,17.2,17.23,136500.0
2010-07-14 10:00:00,17.23,17.27,17.15,17.27,168000.0,17.23,17.27,17.15,17.27,168000.0
2010-07-14 10:05:00,17.27,17.39,17.24,17.35,238700.0,17.27,17.39,17.24,17.35,238700.0
2010-07-14 10:10:00,17.36,17.39,17.31,17.34,196000.0,17.36,17.39,17.31,17.34,196000.0
2010-07-14 10:15:00,17.34,17.35,17.26,17.31,88900.0,17.34,17.35,17.26,17.31,88900.0
2010-07-14 10:20:00,17.29,17.39,17.29,17.38,140700.0,17.29,17.39,17.29,17.38,140700.0
2010-07-14 10:25:00,17.39,17.48,17.35,17.36,532000.0,17.39,17.48,17.35,17.36,532000.0
2010-07-14 10:30:00,17.38,17.42,17.36,17.42,77000.0,17.38,17.42,17.36,17.42,77000.0
2010-07-14 10:35:00,17.41,17.45,17.34,17.34,137200.0,17.41,17.45,17.34,17.34,137200.0
2010-07-14 10:40:00,17.34,17.43,17.34,17.41,74900.0,17.34,17.43,17.34,17.41,74900.0
2010-07-14 10:45:00,17.41,17.5,17.41,17.48,265300.0,17.41,17.5,17.41,17.48,265300.0
2010-07-14 10:50:00,17.46,17.53,17.43,17.46,202300.0,17.46,17.53,17.43,17.46,202300.0
2010-07-14 10:55:00,17.46,17.51,17.45,17.49,100100.0,17.46,17.51,17.45,17.49,100100.0
2010-07-14 11:00:00,17.51,17.59,17.47,17.58,322000.0,17.51,17.59,17.47,17.58,322000.0
2010-07-14 11:05:00,17.57,17.6,17.53,17.55,263900.0,17.57,17.6,17.53,17.55,263900.0
2010-07-14 11:10:00,17.56,17.56,17.5,17.56,112700.0,17.56,17.56,17.5,17.56,112700.0
2010-07-14 11:15:00,17.56,17.64,17.56,17.63,295400.0,17.56,17.64,17.56,17.63,295400.0
2010-07-14 11:20:00,17.63,17.65,17.59,17.63,157500.0,17.63,17.65,17.59,17.63,157500.0
2010-07-14 11:25:00,17.62,17.62,17.57,17.58,149800.0,17.62,17.62,17.57,17.58,149800.0
2010-07-14 11:30:00,17.57,17.61,17.56,17.61,124600.0,17.57,17.61,17.56,17.61,124600.0
2010-07-14 11:35:00,17.6,17.63,17.57,17.61,108500.0,17.6,17.63,17.57,17.61,108500.0
2010-07-14 11:40:00,17.6,17.63,17.6,17.63,187600.0,17.6,17.63,17.6,17.63,187600.0
2010-07-14 11:45:00,17.63,17.71,17.61,17.67,247100.0,17.63,17.71,17.61,17.67,247100.0
2010-07-14 11:50:00,17.67,17.69,17.64,17.67,106400.0,17.67,17.69,17.64,17.67,106400.0
2010-07-14 11:55:00,17.67,17.68,17.64,17.66,175700.0,17.67,17.68,17.64,17.66,175700.0
2010-07-14 12:00:00,17.66,17.67,17.64,17.64,119700.0,17.66,17.67,17.64,17.64,119700.0
2010-07-14 12:05:00,17.64,17.66,17.63,17.63,221200.0,17.64,17.66,17.63,17.63,221200.0
2010-07-14 12:10:00,17.63,17.64,17.59,17.59,70700.0,17.63,17.64,17.59,17.59,70700.0
2010-07-14 12:15:00,17.58,17.61,17.57,17.59,119700.0,17.58,17.61,17.57,17.59,119700.0
2010-07-14 12:20:00,17.6,17.61,17.58,17.59,110600.0,17.6,17.61,17.58,17.59,110600.0
2010-07-14 12:25:00,17.58,17.61,17.58,17.58,92400.0,17.58,17.61,17.58,17.58,92400.0
2010-07-14 12:30:00,17.58,17.61,17.58,17.61,118300.0,17.58,17.61,17.58,17.61,118300.0
2010-07-14 12:35:00,17.61,17.62,17.6,17.6,46900.0,17.61,17.62,17.6,17.6,46900.0
2010-07-14 12:40:00,17.6,17.61,17.58,17.59,64400.0,17.6,17.61,17.58,17.59,64400.0
2010-07-14 12:45:00,17.61,17.61,17.59,17.59,12600.0,17.61,17.61,17.59,17.59,12600.0
2010-07-14 12:50:00,17.59,17.6,17.53,17.55,154700.0,17.59,17.6,17.53,17.55,154700.0
2010-07-14 12:55:00,17.54,17.56,17.53,17.56,76300.0,17.54,17.56,17.53,17.56,76300.0
2010-07-14 13:00:00,17.56,17.56,17.5,17.51,130200.0,17.56,17.56,17.5,17.51,130200.0
2010-07-14 13:05:00,17.52,17.53,17.5,17.51,56000.0,17.52,17.53,17.5,17.51,56000.0
2010-07-14 13:10:00,17.52,17.59,17.49,17.58,191100.0,17.52,17.59,17.49,17.58,191100.0
2010-07-14 13:15:00,17.58,17.62,17.55,17.62,98700.0,17.58,17.62,17.55,17.62,98700.0
2010-07-14 13:20:00,17.61,17.64,17.58,17.58,88200.0,17.61,17.64,17.58,17.58,88200.0
2010-07-14 13:25:00,17.59,17.61,17.59,17.59,34300.0,17.59,17.61,17.59,17.59,34300.0
2010-07-14 13:30:00,17.58,17.6,17.57,17.58,81900.0,17.58,17.6,17.57,17.58,81900.0
2010-07-14 13:35:00,17.57,17.58,17.56,17.56,58100.0,17.57,17.58,17.56,17.56,58100.0
2010-07-14 13:40:00,17.56,17.57,17.54,17.55,106400.0,17.56,17.57,17.54,17.55,106400.0
2010-07-14 13:45:00,17.55,17.55,17.51,17.51,177100.0,17.55,17.55,17.51,17.51,177100.0
2010-07-14 13:50:00,17.51,17.51,17.45,17.47,178500.0,17.51,17.51,17.45,17.47,178500.0
2010-07-14 13:55:00,17.47,17.52,17.46,17.49,95900.0,17.47,17.52,17.46,17.49,95900.0
2010-07-14 14:00:00,17.49,17.5,17.41,17.47,236600.0,17.49,17.5,17.41,17.47,236600.0
2010-07-14 14:05:00,17.48,17.5,17.41,17.49,178500.0,17.48,17.5,17.41,17.49,178500.0
2010-07-14 14:10:00,17.48,17.5,17.4,17.4,112000.0,17.48,17.5,17.4,17.4,112000.0
2010-07-14 14:15:00,17.4,17.41,17.34,17.38,364000.0,17.4,17.41,17.34,17.38,364000.0
2010-07-14 14:20:00,17.36,17.43,17.35,17.36,116900.0,17.36,17.43,17.35,17.36,116900.0
2010-07-14 14:25:00,17.35,17.4,17.32,17.39,141400.0,17.35,17.4,17.32,17.39,141400.0
2010-07-14 14:30:00,17.38,17.5,17.37,17.46,217000.0,17.38,17.5,17.37,17.46,217000.0
2010-07-14 14:35:00,17.47,17.48,17.45,17.47,61600.0,17.47,17.48,17.45,17.47,61600.0
2010-07-14 14:40:00,17.47,17.49,17.43,17.43,64400.0,17.47,17.49,17.43,17.43,64400.0
2010-07-14 14:45:00,17.44,17.52,17.44,17.46,85400.0,17.44,17.52,17.44,17.46,85400.0
2010-07-14 14:50:00,17.47,17.51,17.46,17.48,81200.0,17.47,17.51,17.46,17.48,81200.0
2010-07-14 14:55:00,17.47,17.53,17.47,17.52,182000.0,17.47,17.53,17.47,17.52,182000.0
2010-07-14 15:00:00,17.53,17.57,17.53,17.55,186900.0,17.53,17.57,17.53,17.55,186900.0
2010-07-14 15:05:00,17.56,17.56,17.48,17.49,108500.0,17.56,17.56,17.48,17.49,108500.0
2010-07-14 15:10:00,17.49,17.52,17.45,17.46,182000.0,17.49,17.52,17.45,17.46,182000.0
2010-07-14 15:15:00,17.46,17.55,17.46,17.52,105000.0,17.46,17.55,17.46,17.52,105000.0
2010-07-14 15:20:00,17.52,17.54,17.5,17.53,109200.0,17.52,17.54,17.5,17.53,109200.0
2010-07-14 15:25:00,17.53,17.57,17.52,17.55,131600.0,17.53,17.57,17.52,17.55,131600.0
2010-07-14 15:30:00,17.53,17.57,17.5,17.53,149100.0,17.53,17.57,17.5,17.53,149100.0
2010-07-14 15:35:00,17.53,17.53,17.47,17.51,116200.0,17.53,17.53,17.47,17.51,116200.0
2010-07-14 15:40:00,17.5,17.51,17.45,17.46,151900.0,17.5,17.51,17.45,17.46,151900.0
2010-07-14 15:45:00,17.47,17.53,17.46,17.53,244300.0,17.47,17.53,17.46,17.53,244300.0
2010-07-14 15:50:00,17.53,17.54,17.48,17.53,228900.0,17.53,17.54,17.48,17.53,228900.0
2010-07-14 15:55:00,17.54,17.57,17.52,17.56,461300.0,17.54,17.57,17.52,17.56,461300.0
2010-07-15 09:30:00,17.4,17.46,17.22,17.23,737100.0,17.4,17.46,17.22,17.23,737100.0
2010-07-15 09:35:00,17.23,17.26,17.13,17.16,732200.0,17.23,17.26,17.13,17.16,732200.0
2010-07-15 09:40:00,17.16,17.2,17.09,17.1,373100.0,17.16,17.2,17.09,17.1,373100.0
2010-07-15 09:45:00,17.09,17.14,17.03,17.13,630000.0,17.09,17.14,17.03,17.13,630000.0
2010-07-15 09:50:00,17.13,17.28,17.1,17.27,413000.0,17.13,17.28,17.1,17.27,413000.0
2010-07-15 09:55:00,17.27,17.34,17.25,17.33,301700.0,17.27,17.34,17.25,17.33,301700.0
2010-07-15 10:00:00,17.31,17.32,17.15,17.18,503300.0,17.31,17.32,17.15,17.18,503300.0
2010-07-15 10:05:00,17.19,17.24,17.16,17.21,182700.0,17.19,17.24,17.16,17.21,182700.0
2010-07-15 10:10:00,17.21,17.28,17.12,17.23,285600.0,17.21,17.28,17.12,17.23,285600.0
2010-07-15 10:15:00,17.23,17.26,17.15,17.19,216300.0,17.23,17.26,17.15,17.19,216300.0
2010-07-15 10:20:00,17.19,17.29,17.15,17.29,172200.0,17.19,17.29,17.15,17.29,172200.0
2010-07-15 10:25:00,17.29,17.29,17.22,17.22,178500.0,17.29,17.29,17.22,17.22,178500.0
2010-07-15 10:30:00,17.22,17.25,17.2,17.23,144900.0,17.22,17.25,17.2,17.23,144900.0
2010-07-15 10:35:00,17.24,17.34,17.23,17.34,266000.0,17.24,17.34,17.23,17.34,266000.0
2010-07-15 10:40:00,17.34,17.36,17.25,17.32,243600.0,17.34,17.36,17.25,17.32,243600.0
2010-07-15 10:45:00,17.31,17.31,17.26,17.31,172900.0,17.31,17.31,17.26,17.31,172900.0
2010-07-15 10:50:00,17.3,17.31,17.26,17.28,87500.0,17.3,17.31,17.26,17.28,87500.0
2010-07-15 10:55:00,17.3,17.32,17.27,17.29,153300.0,17.3,17.32,17.27,17.29,153300.0
2010-07-15 11:00:00,17.31,17.36,17.29,17.32,276500.0,17.31,17.36,17.29,17.32,276500.0
2010-07-15 11:05:00,17.31,17.32,17.27,17.3,162400.0,17.31,17.32,17.27,17.3,162400.0
2010-07-15 11:10:00,17.3,17.33,17.29,17.33,95900.0,17.3,17.33,17.29,17.33,95900.0
2010-07-15 11:15:00,17.33,17.38,17.33,17.33,224700.0,17.33,17.38,17.33,17.33,224700.0
2010-07-15 11:20:00,17.33,17.38,17.32,17.33,231700.0,17.33,17.38,17.32,17.33,231700.0
2010-07-15 11:25:00,17.32,17.33,17.31,17.33,100100.0,17.32,17.33,17.31,17.33,100100.0
2010-07-15 11:30:00,17.33,17.33,17.26,17.27,169400.0,17.33,17.33,17.26,17.27,169400.0
2010-07-15 11:35:00,17.27,17.35,17.27,17.34,209300.0,17.27,17.35,17.27,17.34,209300.0
2010-07-15 11:40:00,17.34,17.36,17.28,17.28,170100.0,17.34,17.36,17.28,17.28,170100.0
2010-07-15 11:45:00,17.27,17.3,17.23,17.24,240800.0,17.27,17.3,17.23,17.24,240800.0
2010-07-15 11:50:00,17.24,17.26,17.17,17.23,177100.0,17.24,17.26,17.17,17.23,177100.0
2010-07-15 11:55:00,17.22,17.23,17.14,17.19,210000.0,17.22,17.23,17.14,17.19,210000.0
2010-07-15 12:00:00,17.19,17.21,17.18,17.18,84700.0,17.19,17.21,17.18,17.18,84700.0
2010-07-15 12:05:00,17.18,17.24,17.18,17.21,100800.0,17.18,17.24,17.18,17.21,100800.0
2010-07-15 12:10:00,17.2,17.27,17.2,17.23,68600.0,17.2,17.27,17.2,17.23,68600.0
2010-07-15 12:15:00,17.24,17.27,17.2,17.21,108500.0,17.24,17.27,17.2,17.21,108500.0
2010-07-15 12:20:00,17.21,17.22,17.18,17.19,44800.0,17.21,17.22,17.18,17.19,44800.0
2010-07-15 12:25:00,17.19,17.22,17.19,17.21,57400.0,17.19,17.22,17.19,17.21,57400.0
2010-07-15 12:30:00,17.19,17.24,17.19,17.24,30100.0,17.19,17.24,17.19,17.24,30100.0
2010-07-15 12:35:00,17.23,17.23,17.2,17.22,29400.0,17.23,17.23,17.2,17.22,29400.0
2010-07-15 12:40:00,17.21,17.21,17.19,17.2,42700.0,17.21,17.21,17.19,17.2,42700.0
2010-07-15 12:45:00,17.21,17.25,17.21,17.24,77000.0,17.21,17.25,17.21,17.24,77000.0
2010-07-15 12:50:00,17.24,17.28,17.24,17.28,54600.0,17.24,17.28,17.24,17.28,54600.0
2010-07-15 12:55:00,17.29,17.31,17.26,17.28,70000.0,17.29,17.31,17.26,17.28,70000.0
2010-07-15 13:00:00,17.28,17.31,17.26,17.26,98700.0,17.28,17.31,17.26,17.26,98700.0
2010-07-15 13:05:00,17.27,17.3,17.24,17.28,63000.0,17.27,17.3,17.24,17.28,63000.0
2010-07-15 13:10:00,17.29,17.3,17.25,17.25,46200.0,17.29,17.3,17.25,17.25,46200.0
2010-07-15 13:15:00,17.26,17.34,17.26,17.32,120400.0,17.26,17.34,17.26,17.32,120400.0
2010-07-15 13:20:00,17.33,17.33,17.29,17.33,116200.0,17.33,17.33,17.29,17.33,116200.0
2010-07-15 13:25:00,17.33,17.35,17.3,17.33,78400.0,17.33,17.35,17.3,17.33,78400.0
2010-07-15 13:30:00,17.31,17.34,17.27,17.28,147700.0,17.31,17.34,17.27,17.28,147700.0
2010-07-15 13:35:00,17.29,17.32,17.29,17.31,87500.0,17.29,17.32,17.29,17.31,87500.0
2010-07-15 13:40:00,17.3,17.3,17.26,17.28,68600.0,17.3,17.3,17.26,17.28,68600.0
2010-07-15 13:45:00,17.28,17.32,17.28,17.29,81200.0,17.28,17.32,17.28,17.29,81200.0
2010-07-15 13:50:00,17.31,17.31,17.24,17.25,44800.0,17.31,17.31,17.24,17.25,44800.0
2010-07-15 13:55:00,17.26,17.28,17.25,17.26,38500.0,17.26,17.28,17.25,17.26,38500.0
2010-07-15 14:00:00,17.26,17.31,17.24,17.27,140700.0,17.26,17.31,17.24,17.27,140700.0
2010-07-15 14:05:00,17.27,17.27,17.18,17.18,125300.0,17.27,17.27,17.18,17.18,125300.0
2010-07-15 14:10:00,17.19,17.19,17.16,17.18,147700.0,17.19,17.19,17.16,17.18,147700.0
2010-07-15 14:15:00,17.17,17.19,17.15,17.18,270200.0,17.17,17.19,17.15,17.18,270200.0
2010-07-15 14:20:00,17.19,17.2,17.1,17.11,422800.0,17.19,17.2,17.1,17.11,422800.0
2010-07-15 14:25:00,17.11,17.2,17.09,17.2,275800.0,17.11,17.2,17.09,17.2,275800.0
2010-07-15 14:30:00,17.2,17.25,17.2,17.23,207900.0,17.2,17.25,17.2,17.23,207900.0
2010-07-15 14:35:00,17.23,17.27,17.2,17.24,95900.0,17.23,17.27,17.2,17.24,95900.0
2010-07-15 14:40:00,17.24,17.26,17.21,17.21,42700.0,17.24,17.26,17.21,17.21,42700.0
2010-07-15 14:45:00,17.22,17.27,17.22,17.25,122500.0,17.22,17.27,17.22,17.25,122500.0
2010-07-15 14:50:00,17.24,17.25,17.21,17.22,56700.0,17.24,17.25,17.21,17.22,56700.0
2010-07-15 14:55:00,17.22,17.23,17.18,17.2,120400.0,17.22,17.23,17.18,17.2,120400.0
2010-07-15 15:00:00,17.2,17.23,17.2,17.21,84000.0,17.2,17.23,17.2,17.21,84000.0
2010-07-15 15:05:00,17.22,17.23,17.14,17.16,140000.0,17.22,17.23,17.14,17.16,140000.0
2010-07-15 15:10:00,17.16,17.16,17.12,17.13,152600.0,17.16,17.16,17.12,17.13,152600.0
2010-07-15 15:15:00,17.12,17.16,17.11,17.14,97300.0,17.12,17.16,17.11,17.14,97300.0
2010-07-15 15:20:00,17.15,17.16,17.11,17.14,78400.0,17.15,17.16,17.11,17.14,78400.0
2010-07-15 15:25:00,17.15,17.19,17.11,17.15,170800.0,17.15,17.19,17.11,17.15,170800.0
2010-07-15 15:30:00,17.18,17.25,17.18,17.23,303100.0,17.18,17.25,17.18,17.23,303100.0
2010-07-15 15:35:00,17.23,17.32,17.21,17.29,359100.0,17.23,17.32,17.21,17.29,359100.0
2010-07-15 15:40:00,17.28,17.33,17.26,17.28,254800.0,17.28,17.33,17.26,17.28,254800.0
2010-07-15 15:45:00,17.29,17.37,17.27,17.29,515900.0,17.29,17.37,17.27,17.29,515900.0
2010-07-15 15:50:00,17.29,17.33,17.27,17.31,390600.0,17.29,17.33,17.27,17.31,390600.0
2010-07-15 15:55:00,17.32,17.32,17.27,17.29,565600.0,17.32,17.32,17.27,17.29,565600.0
2010-07-16 09:30:00,17.24,17.28,17.15,17.19,182700.0,17.24,17.28,17.15,17.19,182700.0
2010-07-16 09:35:00,17.18,17.26,17.17,17.22,84000.0,17.18,17.26,17.17,17.22,84000.0
2010-07-16 09:40:00,17.21,17.26,17.19,17.2,90300.0,17.21,17.26,17.19,17.2,90300.0
2010-07-16 09:45:00,17.19,17.23,17.16,17.22,183400.0,17.19,17.23,17.16,17.22,183400.0
2010-07-16 09:50:00,17.23,17.24,17.14,17.16,188300.0,17.23,17.24,17.14,17.16,188300.0
2010-07-16 09:55:00,17.16,17.2,17.09,17.14,266000.0,17.16,17.2,17.09,17.14,266000.0
2010-07-16 10:00:00,17.13,17.14,17.09,17.11,158900.0,17.13,17.14,17.09,17.11,158900.0
2010-07-16 10:05:00,17.12,17.13,16.99,17.02,512400.0,17.12,17.13,16.99,17.02,512400.0
2010-07-16 10:10:00,17.02,17.09,17.01,17.09,127400.0,17.02,17.09,17.01,17.09,127400.0
2010-07-16 10:15:00,17.09,17.14,17.08,17.14,154700.0,17.09,17.14,17.08,17.14,154700.0
2010-07-16 10:20:00,17.14,17.14,17.11,17.13,86100.0,17.14,17.14,17.11,17.13,86100.0
2010-07-16 10:25:00,17.12,17.13,17.06,17.08,206500.0,17.12,17.13,17.06,17.08,206500.0
2010-07-16 10:30:00,17.08,17.11,17.02,17.1,252000.0,17.08,17.11,17.02,17.1,252000.0
2010-07-16 10:35:00,17.09,17.1,17.03,17.05,112000.0,17.09,17.1,17.03,17.05,112000.0
2010-07-16 10:40:00,17.05,17.1,17.03,17.1,81900.0,17.05,17.1,17.03,17.1,81900.0
2010-07-16 10:45:00,17.09,17.11,17.04,17.04,88900.0,17.09,17.11,17.04,17.04,88900.0
2010-07-16 10:50:00,17.04,17.09,17.04,17.04,130900.0,17.04,17.09,17.04,17.04,130900.0
2010-07-16 10:55:00,17.04,17.11,17.03,17.07,67900.0,17.04,17.11,17.03,17.07,67900.0
2010-07-16 11:00:00,17.07,17.08,17.03,17.03,127400.0,17.07,17.08,17.03,17.03,127400.0
2010-07-16 11:05:00,17.04,17.06,17.01,17.02,120400.0,17.04,17.06,17.01,17.02,120400.0
2010-07-16 11:10:00,17.02,17.06,17.01,17.06,74900.0,17.02,17.06,17.01,17.06,74900.0
2010-07-16 11:15:00,17.06,17.06,17.0,17.0,88900.0,17.06,17.06,17.0,17.0,88900.0
2010-07-16 11:20:00,17.01,17.02,16.99,17.0,123200.0,17.01,17.02,16.99,17.0,123200.0
2010-07-16 11:25:00,17.0,17.06,16.99,17.05,140700.0,17.0,17.06,16.99,17.05,140700.0
2010-07-16 11:30:00,17.06,17.06,17.02,17.03,52500.0,17.06,17.06,17.02,17.03,52500.0
2010-07-16 11:35:00,17.02,17.05,17.0,17.04,60200.0,17.02,17.05,17.0,17.04,60200.0
2010-07-16 11:40:00,17.03,17.08,17.03,17.06,108500.0,17.03,17.08,17.03,17.06,108500.0
2010-07-16 11:45:00,17.06,17.07,17.03,17.05,126700.0,17.06,17.07,17.03,17.05,126700.0
2010-07-16 11:50:00,17.05,17.07,16.99,16.99,115500.0,17.05,17.07,16.99,16.99,115500.0
2010-07-16 11:55:00,16.99,17.02,16.95,16.98,318500.0,16.99,17.02,16.95,16.98,318500.0
2010-07-16 12:00:00,16.97,16.99,16.95,16.99,74900.0,16.97,16.99,16.95,16.99,74900.0
2010-07-16 12:05:00,16.97,17.02,16.95,17.0,45500.0,16.97,17.02,16.95,17.0,45500.0
2010-07-16 12:10:00,17.02,17.06,16.99,16.99,85400.0,17.02,17.06,16.99,16.99,85400.0
2010-07-16 12:15:00,17.0,17.01,16.92,16.93,169400.0,17.0,17.01,16.92,16.93,169400.0
2010-07-16 12:20:00,16.93,16.94,16.91,16.92,399700.0,16.93,16.94,16.91,16.92,399700.0
2010-07-16 12:25:00,16.92,16.93,16.89,16.92,256200.0,16.92,16.93,16.89,16.92,256200.0
2010-07-16 12:30:00,16.92,16.94,16.9,16.91,302400.0,16.92,16.94,16.9,16.91,302400.0
2010-07-16 12:35:00,16.92,16.92,16.89,16.89,122500.0,16.92,16.92,16.89,16.89,122500.0
2010-07-16 12:40:00,16.9,16.93,16.89,16.91,145600.0,16.9,16.93,16.89,16.91,145600.0
2010-07-16 12:45:00,16.92,16.94,16.89,16.91,225400.0,16.92,16.94,16.89,16.91,225400.0
2010-07-16 12:50:00,16.91,16.95,16.89,16.9,335300.0,16.91,16.95,16.89,16.9,335300.0
2010-07-16 12:55:00,16.9,16.9,16.84,16.87,481600.0,16.9,16.9,16.84,16.87,481600.0
2010-07-16 13:00:00,16.87,16.91,16.86,16.9,240100.0,16.87,16.91,16.86,16.9,240100.0
2010-07-16 13:05:00,16.9,16.99,16.9,16.96,314300.0,16.9,16.99,16.9,16.96,314300.0
2010-07-16 13:10:00,16.95,17.04,16.92,17.01,353500.0,16.95,17.04,16.92,17.01,353500.0
2010-07-16 13:15:00,17.01,17.06,17.0,17.02,132300.0,17.01,17.06,17.0,17.02,132300.0
2010-07-16 13:20:00,17.03,17.04,16.98,17.01,210700.0,17.03,17.04,16.98,17.01,210700.0
2010-07-16 13:25:00,17.0,17.02,16.97,16.99,85400.0,17.0,17.02,16.97,16.99,85400.0
2010-07-16 13:30:00,16.98,17.07,16.98,17.05,79800.0,16.98,17.07,16.98,17.05,79800.0
2010-07-16 13:35:00,17.05,17.09,17.01,17.04,105700.0,17.05,17.09,17.01,17.04,105700.0
2010-07-16 13:40:00,17.04,17.05,16.97,16.97,74900.0,17.04,17.05,16.97,16.97,74900.0
2010-07-16 13:45:00,16.97,17.01,16.93,17.01,74200.0,16.97,17.01,16.93,17.01,74200.0
2010-07-16 13:50:00,17.0,17.0,16.93,16.94,147000.0,17.0,17.0,16.93,16.94,147000.0
2010-07-16 13:55:00,16.95,17.0,16.94,16.98,107100.0,16.95,17.0,16.94,16.98,107100.0
2010-07-16 14:00:00,16.97,16.99,16.94,16.98,138600.0,16.97,16.99,16.94,16.98,138600.0
2010-07-16 14:05:00,16.98,17.0,16.95,16.99,108500.0,16.98,17.0,16.95,16.99,108500.0
2010-07-16 14:10:00,16.99,17.02,16.96,17.0,225400.0,16.99,17.02,16.96,17.0,225400.0
2010-07-16 14:15:00,17.01,17.01,16.94,16.95,110600.0,17.01,17.01,16.94,16.95,110600.0
2010-07-16 14:20:00,16.97,17.02,16.97,17.01,194600.0,16.97,17.02,16.97,17.01,194600.0
2010-07-16 14:25:00,17.0,17.06,17.0,17.0,126700.0,17.0,17.06,17.0,17.0,126700.0
2010-07-16 14:30:00,17.0,17.06,16.99,17.03,168700.0,17.0,17.06,16.99,17.03,168700.0
2010-07-16 14:35:00,17.04,17.05,17.0,17.03,96600.0,17.04,17.05,17.0,17.03,96600.0
2010-07-16 14:40:00,17.03,17.06,16.99,17.01,82600.0,17.03,17.06,16.99,17.01,82600.0
2010-07-16 14:45:00,17.02,17.06,16.99,17.0,97300.0,17.02,17.06,16.99,17.0,97300.0
2010-07-16 14:50:00,17.0,17.01,16.95,16.97,91000.0,17.0,17.01,16.95,16.97,91000.0
2010-07-16 14:55:00,16.97,16.99,16.94,16.95,130200.0,16.97,16.99,16.94,16.95,130200.0
2010-07-16 15:00:00,16.95,16.96,16.93,16.96,157500.0,16.95,16.96,16.93,16.96,157500.0
2010-07-16 15:05:00,16.95,16.97,16.93,16.94,123200.0,16.95,16.97,16.93,16.94,123200.0
2010-07-16 15:10:00,16.93,16.94,16.89,16.9,296800.0,16.93,16.94,16.89,16.9,296800.0
2010-07-16 15:15:00,16.89,16.91,16.86,16.88,245000.0,16.89,16.91,16.86,16.88,245000.0
2010-07-16 15:20:00,16.88,16.89,16.84,16.84,289800.0,16.88,16.89,16.84,16.84,289800.0
2010-07-16 15:25:00,16.84,16.89,16.83,16.89,213500.0,16.84,16.89,16.83,16.89,213500.0
2010-07-16 15:30:00,16.89,16.91,16.88,16.91,168700.0,16.89,16.91,16.88,16.91,168700.0
2010-07-16 15:35:00,16.91,16.92,16.82,16.84,532700.0,16.91,16.92,16.82,16.84,532700.0
2010-07-16 15:40:00,16.84,16.92,16.84,16.91,257600.0,16.84,16.92,16.84,16.91,257600.0
2010-07-16 15:45:00,16.92,16.92,16.87,16.88,335300.0,16.92,16.92,16.87,16.88,335300.0
2010-07-16 15:50:00,16.88,16.93,16.87,16.93,416500.0,16.88,16.93,16.87,16.93,416500.0
2010-07-16 15:55:00,16.93,16.95,16.9,16.92,443100.0,16.93,16.95,16.9,16.92,443100.0
2010-07-19 09:30:00,16.82,16.9,16.78,16.89,316400.0,16.82,16.9,16.78,16.89,316400.0
2010-07-19 09:35:00,16.86,16.9,16.8,16.8,179200.0,16.86,16.9,16.8,16.8,179200.0
2010-07-19 09:40:00,16.84,16.99,16.8,16.99,201600.0,16.84,16.99,16.8,16.99,201600.0
2010-07-19 09:45:00,16.99,17.04,16.92,17.02,455700.0,16.99,17.04,16.92,17.02,455700.0
2010-07-19 09:50:00,17.03,17.08,16.98,16.98,471100.0,17.03,17.08,16.98,16.98,471100.0
2010-07-19 09:55:00,16.99,17.02,16.91,16.95,226800.0,16.99,17.02,16.91,16.95,226800.0
2010-07-19 10:00:00,16.94,16.94,16.82,16.88,399700.0,16.94,16.94,16.82,16.88,399700.0
2010-07-19 10:05:00,16.88,16.89,16.75,16.75,283500.0,16.88,16.89,16.75,16.75,283500.0
2010-07-19 10:10:00,16.75,16.81,16.66,16.73,682500.0,16.75,16.81,16.66,16.73,682500.0
2010-07-19 10:15:00,16.74,16.76,16.57,16.65,463400.0,16.74,16.76,16.57,16.65,463400.0
2010-07-19 10:20:00,16.65,16.69,16.47,16.49,436800.0,16.65,16.69,16.47,16.49,436800.0
2010-07-19 10:25:00,16.49,16.55,16.45,16.53,280700.0,16.49,16.55,16.45,16.53,280700.0
2010-07-19 10:30:00,16.5,16.67,16.5,16.64,259000.0,16.5,16.67,16.5,16.64,259000.0
2010-07-19 10:35:00,16.64,16.74,16.62,16.62,201600.0,16.64,16.74,16.62,16.62,201600.0
2010-07-19 10:40:00,16.64,16.71,16.6,16.71,122500.0,16.64,16.71,16.6,16.71,122500.0
2010-07-19 10:45:00,16.71,16.76,16.59,16.6,201600.0,16.71,16.76,16.59,16.6,201600.0
2010-07-19 10:50:00,16.6,16.67,16.55,16.66,156800.0,16.6,16.67,16.55,16.66,156800.0
2010-07-19 10:55:00,16.66,16.76,16.62,16.73,126700.0,16.66,16.76,16.62,16.73,126700.0
2010-07-19 11:00:00,16.72,16.86,16.71,16.83,297500.0,16.72,16.86,16.71,16.83,297500.0
2010-07-19 11:05:00,16.81,16.89,16.8,16.88,285600.0,16.81,16.89,16.8,16.88,285600.0
2010-07-19 11:10:00,16.88,16.88,16.83,16.87,211400.0,16.88,16.88,16.83,16.87,211400.0
2010-07-19 11:15:00,16.87,16.88,16.85,16.85,54600.0,16.87,16.88,16.85,16.85,54600.0
2010-07-19 11:20:00,16.85,16.93,16.85,16.91,79100.0,16.85,16.93,16.85,16.91,79100.0
2010-07-19 11:25:00,16.9,16.9,16.86,16.88,58800.0,16.9,16.9,16.86,16.88,58800.0
2010-07-19 11:30:00,16.87,16.91,16.87,16.88,51100.0,16.87,16.91,16.87,16.88,51100.0
2010-07-19 11:35:00,16.89,16.9,16.84,16.87,90300.0,16.89,16.9,16.84,16.87,90300.0
2010-07-19 11:40:00,16.87,16.93,16.86,16.9,79100.0,16.87,16.93,16.86,16.9,79100.0
2010-07-19 11:45:00,16.9,16.91,16.86,16.9,48300.0,16.9,16.91,16.86,16.9,48300.0
2010-07-19 11:50:00,16.9,16.96,16.9,16.95,127400.0,16.9,16.96,16.9,16.95,127400.0
2010-07-19 11:55:00,16.93,16.94,16.91,16.94,48300.0,16.93,16.94,16.91,16.94,48300.0
2010-07-19 12:00:00,16.93,16.94,16.88,16.91,154700.0,16.93,16.94,16.88,16.91,154700.0
2010-07-19 12:05:00,16.9,16.93,16.88,16.91,72100.0,16.9,16.93,16.88,16.91,72100.0
2010-07-19 12:10:00,16.91,16.94,16.89,16.89,60900.0,16.91,16.94,16.89,16.89,60900.0
2010-07-19 12:15:00,16.89,16.99,16.88,16.98,117600.0,16.89,16.99,16.88,16.98,117600.0
2010-07-19 12:20:00,16.98,16.99,16.94,16.94,65100.0,16.98,16.99,16.94,16.94,65100.0
2010-07-19 12:25:00,16.95,16.97,16.92,16.96,159600.0,16.95,16.97,16.92,16.96,159600.0
2010-07-19 12:30:00,16.95,16.95,16.91,16.94,55300.0,16.95,16.95,16.91,16.94,55300.0
2010-07-19 12:35:00,16.95,16.99,16.93,16.98,56000.0,16.95,16.99,16.93,16.98,56000.0
2010-07-19 12:40:00,16.99,16.99,16.96,16.98,188300.0,16.99,16.99,16.96,16.98,188300.0
2010-07-19 12:45:00,16.98,17.06,16.97,17.05,184100.0,16.98,17.06,16.97,17.05,184100.0
2010-07-19 12:50:00,17.05,17.08,17.0,17.0,169400.0,17.05,17.08,17.0,17.0,169400.0
2010-07-19 12:55:00,17.0,17.01,16.97,17.0,60900.0,17.0,17.01,16.97,17.0,60900.0
2010-07-19 13:00:00,17.0,17.04,17.0,17.04,67900.0,17.0,17.04,17.0,17.04,67900.0
2010-07-19 13:05:00,17.02,17.04,17.01,17.03,65100.0,17.02,17.04,17.01,17.03,65100.0
2010-07-19 13:10:00,17.04,17.07,17.02,17.02,187600.0,17.04,17.07,17.02,17.02,187600.0
2010-07-19 13:15:00,17.02,17.04,17.0,17.01,53200.0,17.02,17.04,17.0,17.01,53200.0
2010-07-19 13:20:00,17.02,17.05,16.97,16.98,147000.0,17.02,17.05,16.97,16.98,147000.0
2010-07-19 13:25:00,16.99,17.0,16.96,16.97,38500.0,16.99,17.0,16.96,16.97,38500.0
2010-07-19 13:30:00,16.98,17.05,16.98,17.02,54600.0,16.98,17.05,16.98,17.02,54600.0
2010-07-19 13:35:00,17.01,17.03,16.99,17.01,58100.0,17.01,17.03,16.99,17.01,58100.0
2010-07-19 13:40:00,17.0,17.0,16.95,16.95,68600.0,17.0,17.0,16.95,16.95,68600.0
2010-07-19 13:45:00,16.95,17.0,16.95,16.98,40600.0,16.95,17.0,16.95,16.98,40600.0
2010-07-19 13:50:00,16.97,16.98,16.93,16.97,40600.0,16.97,16.98,16.93,16.97,40600.0
2010-07-19 13:55:00,16.99,16.99,16.95,16.95,27300.0,16.99,16.99,16.95,16.95,27300.0
2010-07-19 14:00:00,16.96,17.01,16.96,16.99,107100.0,16.96,17.01,16.96,16.99,107100.0
2010-07-19 14:05:00,16.99,17.03,16.98,17.03,52500.0,16.99,17.03,16.98,17.03,52500.0
2010-07-19 14:10:00,17.03,17.04,17.0,17.04,31500.0,17.03,17.04,17.0,17.04,31500.0
2010-07-19 14:15:00,17.03,17.04,17.01,17.03,41300.0,17.03,17.04,17.01,17.03,41300.0
2010-07-19 14:20:00,17.03,17.05,17.0,17.04,78400.0,17.03,17.05,17.0,17.04,78400.0
2010-07-19 14:25:00,17.04,17.05,17.0,17.0,49000.0,17.04,17.05,17.0,17.0,49000.0
2010-07-19 14:30:00,17.0,17.08,17.0,17.07,100100.0,17.0,17.08,17.0,17.07,100100.0
2010-07-19 14:35:00,17.08,17.08,17.03,17.05,67200.0,17.08,17.08,17.03,17.05,67200.0
2010-07-19 14:40:00,17.06,17.09,17.05,17.08,81900.0,17.06,17.09,17.05,17.08,81900.0
2010-07-19 14:45:00,17.08,17.13,17.08,17.12,237300.0,17.08,17.13,17.08,17.12,237300.0
2010-07-19 14:50:00,17.12,17.13,17.09,17.09,65800.0,17.12,17.13,17.09,17.09,65800.0
2010-07-19 14:55:00,17.1,17.1,17.03,17.04,151900.0,17.1,17.1,17.03,17.04,151900.0
2010-07-19 15:00:00,17.04,17.12,17.03,17.09,173600.0,17.04,17.12,17.03,17.09,173600.0
2010-07-19 15:05:00,17.09,17.14,17.06,17.12,203700.0,17.09,17.14,17.06,17.12,203700.0
2010-07-19 15:10:00,17.12,17.16,17.11,17.13,190400.0,17.12,17.16,17.11,17.13,190400.0
2010-07-19 15:15:00,17.13,17.15,17.1,17.12,197400.0,17.13,17.15,17.1,17.12,197400.0
2010-07-19 15:20:00,17.12,17.12,17.06,17.06,207200.0,17.12,17.12,17.06,17.06,207200.0
2010-07-19 15:25:00,17.07,17.07,16.98,17.01,288400.0,17.07,17.07,16.98,17.01,288400.0
2010-07-19 15:30:00,17.01,17.04,16.99,17.01,214200.0,17.01,17.04,16.99,17.01,214200.0
2010-07-19 15:35:00,17.01,17.02,16.93,16.96,231000.0,17.01,17.02,16.93,16.96,231000.0
2010-07-19 15:40:00,16.96,16.97,16.89,16.94,312900.0,16.96,16.97,16.89,16.94,312900.0
2010-07-19 15:45:00,16.94,16.97,16.91,16.94,196000.0,16.94,16.97,16.91,16.94,196000.0
2010-07-19 15:50:00,16.93,16.97,16.92,16.97,198100.0,16.93,16.97,16.92,16.97,198100.0
2010-07-19 15:55:00,16.97,17.01,16.97,16.99,231000.0,16.97,17.01,16.97,16.99,231000.0
2010-07-20 09:30:00,16.74,16.82,16.62,16.67,366800.0,16.74,16.82,16.62,16.67,366800.0
2010-07-20 09:35:00,16.69,16.74,16.55,16.57,505400.0,16.69,16.74,16.55,16.57,505400.0
2010-07-20 09:40:00,16.57,16.57,16.47,16.54,382900.0,16.57,16.57,16.47,16.54,382900.0
2010-07-20 09:45:00,16.56,16.59,16.54,16.57,455000.0,16.56,16.59,16.54,16.57,455000.0
2010-07-20 09:50:00,16.57,16.57,16.49,16.5,469700.0,16.57,16.57,16.49,16.5,469700.0
2010-07-20 09:55:00,16.5,16.55,16.44,16.46,509600.0,16.5,16.55,16.44,16.46,509600.0
2010-07-20 10:00:00,16.46,16.51,16.39,16.39,613900.0,16.46,16.51,16.39,16.39,613900.0
2010-07-20 10:05:00,16.39,16.44,16.36,16.39,326200.0,16.39,16.44,16.36,16.39,326200.0
2010-07-20 10:10:00,16.4,16.46,16.37,16.37,352800.0,16.4,16.46,16.37,16.37,352800.0
2010-07-20 10:15:00,16.37,16.58,16.37,16.57,403200.0,16.37,16.58,16.37,16.57,403200.0
2010-07-20 10:20:00,16.56,16.57,16.49,16.54,350700.0,16.56,16.57,16.49,16.54,350700.0
2010-07-20 10:25:00,16.54,16.58,16.51,16.54,181300.0,16.54,16.58,16.51,16.54,181300.0
2010-07-20 10:30:00,16.54,16.56,16.5,16.56,214200.0,16.54,16.56,16.5,16.56,214200.0
2010-07-20 10:35:00,16.56,16.59,16.52,16.57,255500.0,16.56,16.59,16.52,16.57,255500.0
2010-07-20 10:40:00,16.57,16.6,16.52,16.58,357000.0,16.57,16.6,16.52,16.58,357000.0
2010-07-20 10:45:00,16.58,16.68,16.58,16.64,263200.0,16.58,16.68,16.58,16.64,263200.0
2010-07-20 10:50:00,16.63,16.66,16.59,16.66,270900.0,16.63,16.66,16.59,16.66,270900.0
2010-07-20 10:55:00,16.66,16.75,16.65,16.75,556500.0,16.66,16.75,16.65,16.75,556500.0
2010-07-20 11:00:00,16.75,16.82,16.74,16.78,270900.0,16.75,16.82,16.74,16.78,270900.0
2010-07-20 11:05:00,16.78,16.82,16.71,16.82,221900.0,16.78,16.82,16.71,16.82,221900.0
2010-07-20 11:10:00,16.81,16.87,16.79,16.86,260400.0,16.81,16.87,16.79,16.86,260400.0
2010-07-20 11:15:00,16.85,16.94,16.82,16.93,435400.0,16.85,16.94,16.82,16.93,435400.0
2010-07-20 11:20:00,16.93,16.93,16.82,16.87,358400.0,16.93,16.93,16.82,16.87,358400.0
2010-07-20 11:25:00,16.88,16.89,16.83,16.87,143500.0,16.88,16.89,16.83,16.87,143500.0
2010-07-20 11:30:00,16.87,16.88,16.83,16.84,83300.0,16.87,16.88,16.83,16.84,83300.0
2010-07-20 11:35:00,16.84,16.85,16.79,16.8,151900.0,16.84,16.85,16.79,16.8,151900.0
2010-07-20 11:40:00,16.8,16.84,16.75,16.84,270900.0,16.8,16.84,16.75,16.84,270900.0
2010-07-20 11:45:00,16.83,16.93,16.83,16.88,369600.0,16.83,16.93,16.83,16.88,369600.0
2010-07-20 11:50:00,16.88,16.9,16.79,16.8,102200.0,16.88,16.9,16.79,16.8,102200.0
2010-07-20 11:55:00,16.81,16.84,16.79,16.8,156100.0,16.81,16.84,16.79,16.8,156100.0
2010-07-20 12:00:00,16.8,16.87,16.78,16.86,151900.0,16.8,16.87,16.78,16.86,151900.0
2010-07-20 12:05:00,16.87,16.92,16.86,16.87,158200.0,16.87,16.92,16.86,16.87,158200.0
2010-07-20 12:10:00,16.89,16.89,16.83,16.83,21700.0,16.89,16.89,16.83,16.83,21700.0
2010-07-20 12:15:00,16.83,16.84,16.82,16.84,35700.0,16.83,16.84,16.82,16.84,35700.0
2010-07-20 12:20:00,16.83,16.84,16.79,16.79,66500.0,16.83,16.84,16.79,16.79,66500.0
2010-07-20 12:25:00,16.81,16.85,16.81,16.82,45500.0,16.81,16.85,16.81,16.82,45500.0
2010-07-20 12:30:00,16.82,16.83,16.79,16.83,28700.0,16.82,16.83,16.79,16.83,28700.0
2010-07-20 12:35:00,16.84,16.84,16.79,16.81,39900.0,16.84,16.84,16.79,16.81,39900.0
2010-07-20 12:40:00,16.8,16.83,16.79,16.82,58100.0,16.8,16.83,16.79,16.82,58100.0
2010-07-20 12:45:00,16.82,16.86,16.82,16.82,53900.0,16.82,16.86,16.82,16.82,53900.0
2010-07-20 12:50:00,16.83,16.84,16.8,16.82,52500.0,16.83,16.84,16.8,16.82,52500.0
2010-07-20 12:55:00,16.82,16.86,16.82,16.84,30800.0,16.82,16.86,16.82,16.84,30800.0
2010-07-20 13:00:00,16.85,16.89,16.85,16.86,91700.0,16.85,16.89,16.85,16.86,91700.0
2010-07-20 13:05:00,16.88,16.89,16.84,16.84,60200.0,16.88,16.89,16.84,16.84,60200.0
2010-07-20 13:10:00,16.84,16.86,16.81,16.81,57400.0,16.84,16.86,16.81,16.81,57400.0
2010-07-20 13:15:00,16.81,16.86,16.81,16.86,78400.0,16.81,16.86,16.81,16.86,78400.0
2010-07-20 13:20:00,16.86,16.89,16.83,16.84,67900.0,16.86,16.89,16.83,16.84,67900.0
2010-07-20 13:25:00,16.85,16.86,16.83,16.85,54600.0,16.85,16.86,16.83,16.85,54600.0
2010-07-20 13:30:00,16.85,16.9,16.85,16.89,166600.0,16.85,16.9,16.85,16.89,166600.0
2010-07-20 13:35:00,16.9,17.03,16.9,17.03,420000.0,16.9,17.03,16.9,17.03,420000.0
2010-07-20 13:40:00,17.04,17.04,16.96,16.99,163100.0,17.04,17.04,16.96,16.99,163100.0
2010-07-20 13:45:00,16.99,17.02,16.97,16.98,56700.0,16.99,17.02,16.97,16.98,56700.0
2010-07-20 13:50:00,16.97,17.06,16.96,17.04,153300.0,16.97,17.06,16.96,17.04,153300.0
2010-07-20 13:55:00,17.03,17.05,17.0,17.03,187600.0,17.03,17.05,17.0,17.03,187600.0
2010-07-20 14:00:00,17.03,17.04,16.94,16.97,100800.0,17.03,17.04,16.94,16.97,100800.0
2010-07-20 14:05:00,16.97,17.01,16.94,17.01,72100.0,16.97,17.01,16.94,17.01,72100.0
2010-07-20 14:10:00,17.01,17.03,16.98,17.0,130900.0,17.01,17.03,16.98,17.0,130900.0
2010-07-20 14:15:00,17.01,17.02,16.97,17.0,31500.0,17.01,17.02,16.97,17.0,31500.0
2010-07-20 14:20:00,16.99,16.99,16.93,16.93,104300.0,16.99,16.99,16.93,16.93,104300.0
2010-07-20 14:25:00,16.93,17.01,16.93,17.0,65100.0,16.93,17.01,16.93,17.0,65100.0
2010-07-20 14:30:00,17.0,17.04,16.97,17.0,179200.0,17.0,17.04,16.97,17.0,179200.0
2010-07-20 14:35:00,17.0,17.0,16.95,16.99,154700.0,17.0,17.0,16.95,16.99,154700.0
2010-07-20 14:40:00,16.98,16.99,16.96,16.99,184800.0,16.98,16.99,16.96,16.99,184800.0
2010-07-20 14:45:00,16.99,17.07,16.98,17.07,359800.0,16.99,17.07,16.98,17.07,359800.0
2010-07-20 14:50:00,17.07,17.1,17.02,17.04,241500.0,17.07,17.1,17.02,17.04,241500.0
2010-07-20 14:55:00,17.03,17.08,17.01,17.05,226100.0,17.03,17.08,17.01,17.05,226100.0
2010-07-20 15:00:00,17.05,17.1,17.01,17.09,133000.0,17.05,17.1,17.01,17.09,133000.0
2010-07-20 15:05:00,17.1,17.1,17.03,17.06,328300.0,17.1,17.1,17.03,17.06,328300.0
2010-07-20 15:10:00,17.05,17.12,17.04,17.12,210000.0,17.05,17.12,17.04,17.12,210000.0
2010-07-20 15:15:00,17.12,17.14,17.1,17.12,126000.0,17.12,17.14,17.1,17.12,126000.0
2010-07-20 15:20:00,17.11,17.17,17.08,17.17,156100.0,17.11,17.17,17.08,17.17,156100.0
2010-07-20 15:25:00,17.15,17.19,17.14,17.19,269500.0,17.15,17.19,17.14,17.19,269500.0
2010-07-20 15:30:00,17.2,17.24,17.19,17.22,300300.0,17.2,17.24,17.19,17.22,300300.0
2010-07-20 15:35:00,17.22,17.25,17.19,17.19,221900.0,17.22,17.25,17.19,17.19,221900.0
2010-07-20 15:40:00,17.19,17.21,17.15,17.17,309400.0,17.19,17.21,17.15,17.17,309400.0
2010-07-20 15:45:00,17.19,17.27,17.17,17.27,324100.0,17.19,17.27,17.17,17.27,324100.0
2010-07-20 15:50:00,17.26,17.27,17.15,17.18,518700.0,17.26,17.27,17.15,17.18,518700.0
2010-07-20 15:55:00,17.15,17.23,17.15,17.2,436100.0,17.15,17.23,17.15,17.2,436100.0
2010-07-21 09:30:00,17.44,17.66,17.44,17.62,735700.0,17.44,17.66,17.44,17.62,735700.0
2010-07-21 09:35:00,17.62,17.64,17.55,17.55,399000.0,17.62,17.64,17.55,17.55,399000.0
2010-07-21 09:40:00,17.56,17.57,17.49,17.5,472500.0,17.56,17.57,17.49,17.5,472500.0
2010-07-21 09:45:00,17.5,17.52,17.41,17.45,546700.0,17.5,17.52,17.41,17.45,546700.0
2010-07-21 09:50:00,17.46,17.46,17.24,17.31,623000.0,17.46,17.46,17.24,17.31,623000.0
2010-07-21 09:55:00,17.29,17.44,17.29,17.43,450100.0,17.29,17.44,17.29,17.43,450100.0
2010-07-21 10:00:00,17.4,17.43,17.29,17.4,566300.0,17.4,17.43,17.29,17.4,566300.0
2010-07-21 10:05:00,17.39,17.4,17.29,17.32,224700.0,17.39,17.4,17.29,17.32,224700.0
2010-07-21 10:10:00,17.32,17.5,17.32,17.35,415800.0,17.32,17.5,17.32,17.35,415800.0
2010-07-21 10:15:00,17.34,17.46,17.34,17.35,189000.0,17.34,17.46,17.34,17.35,189000.0
2010-07-21 10:20:00,17.36,17.41,17.35,17.39,130200.0,17.36,17.41,17.35,17.39,130200.0
2010-07-21 10:25:00,17.4,17.44,17.37,17.43,124600.0,17.4,17.44,17.37,17.43,124600.0
2010-07-21 10:30:00,17.43,17.43,17.36,17.36,166600.0,17.43,17.43,17.36,17.36,166600.0
2010-07-21 10:35:00,17.36,17.44,17.36,17.37,128800.0,17.36,17.44,17.36,17.37,128800.0
2010-07-21 10:40:00,17.38,17.39,17.31,17.34,168000.0,17.38,17.39,17.31,17.34,168000.0
2010-07-21 10:45:00,17.35,17.42,17.31,17.42,99400.0,17.35,17.42,17.31,17.42,99400.0
2010-07-21 10:50:00,17.41,17.43,17.39,17.43,121100.0,17.41,17.43,17.39,17.43,121100.0
2010-07-21 10:55:00,17.43,17.47,17.36,17.37,235200.0,17.43,17.47,17.36,17.37,235200.0
2010-07-21 11:00:00,17.36,17.36,17.29,17.32,220500.0,17.36,17.36,17.29,17.32,220500.0
2010-07-21 11:05:00,17.32,17.32,17.2,17.22,227500.0,17.32,17.32,17.2,17.22,227500.0
2010-07-21 11:10:00,17.22,17.28,17.2,17.28,147000.0,17.22,17.28,17.2,17.28,147000.0
2010-07-21 11:15:00,17.28,17.3,17.22,17.25,135100.0,17.28,17.3,17.22,17.25,135100.0
2010-07-21 11:20:00,17.28,17.31,17.25,17.29,84700.0,17.28,17.31,17.25,17.29,84700.0
2010-07-21 11:25:00,17.28,17.29,17.26,17.27,87500.0,17.28,17.29,17.26,17.27,87500.0
2010-07-21 11:30:00,17.27,17.28,17.21,17.22,133700.0,17.27,17.28,17.21,17.22,133700.0
2010-07-21 11:35:00,17.23,17.24,17.18,17.24,211400.0,17.23,17.24,17.18,17.24,211400.0
2010-07-21 11:40:00,17.25,17.27,17.21,17.21,171500.0,17.25,17.27,17.21,17.21,171500.0
2010-07-21 11:45:00,17.22,17.22,17.13,17.13,541100.0,17.22,17.22,17.13,17.13,541100.0
2010-07-21 11:50:00,17.13,17.21,17.12,17.19,119000.0,17.13,17.21,17.12,17.19,119000.0
2010-07-21 11:55:00,17.2,17.25,17.18,17.25,147000.0,17.2,17.25,17.18,17.25,147000.0
2010-07-21 12:00:00,17.24,17.32,17.24,17.31,245000.0,17.24,17.32,17.24,17.31,245000.0
2010-07-21 12:05:00,17.32,17.38,17.32,17.32,210700.0,17.32,17.38,17.32,17.32,210700.0
2010-07-21 12:10:00,17.31,17.37,17.3,17.35,82600.0,17.31,17.37,17.3,17.35,82600.0
2010-07-21 12:15:00,17.35,17.37,17.3,17.31,180600.0,17.35,17.37,17.3,17.31,180600.0
2010-07-21 12:20:00,17.31,17.36,17.29,17.33,170100.0,17.31,17.36,17.29,17.33,170100.0
2010-07-21 12:25:00,17.33,17.41,17.33,17.41,149100.0,17.33,17.41,17.33,17.41,149100.0
2010-07-21 12:30:00,17.41,17.47,17.4,17.46,242200.0,17.41,17.47,17.4,17.46,242200.0
2010-07-21 12:35:00,17.47,17.48,17.43,17.43,131600.0,17.47,17.48,17.43,17.43,131600.0
2010-07-21 12:40:00,17.43,17.45,17.35,17.36,143500.0,17.43,17.45,17.35,17.36,143500.0
2010-07-21 12:45:00,17.35,17.44,17.34,17.43,219100.0,17.35,17.44,17.34,17.43,219100.0
2010-07-21 12:50:00,17.43,17.44,17.41,17.42,210700.0,17.43,17.44,17.41,17.42,210700.0
2010-07-21 12:55:00,17.42,17.46,17.41,17.44,235200.0,17.42,17.46,17.41,17.44,235200.0
2010-07-21 13:00:00,17.44,17.5,17.43,17.5,308700.0,17.44,17.5,17.43,17.5,308700.0
2010-07-21 13:05:00,17.48,17.52,17.46,17.46,198100.0,17.48,17.52,17.46,17.46,198100.0
2010-07-21 13:10:00,17.46,17.47,17.43,17.45,133700.0,17.46,17.47,17.43,17.45,133700.0
2010-07-21 13:15:00,17.46,17.5,17.45,17.47,154000.0,17.46,17.5,17.45,17.47,154000.0
2010-07-21 13:20:00,17.46,17.51,17.46,17.48,203700.0,17.46,17.51,17.46,17.48,203700.0
2010-07-21 13:25:00,17.48,17.5,17.44,17.46,235900.0,17.48,17.5,17.44,17.46,235900.0
2010-07-21 13:30:00,17.47,17.5,17.46,17.49,156800.0,17.47,17.5,17.46,17.49,156800.0
2010-07-21 13:35:00,17.48,17.5,17.46,17.46,159600.0,17.48,17.5,17.46,17.46,159600.0
2010-07-21 13:40:00,17.47,17.5,17.44,17.48,174300.0,17.47,17.5,17.44,17.48,174300.0
2010-07-21 13:45:00,17.48,17.53,17.46,17.51,177800.0,17.48,17.53,17.46,17.51,177800.0
2010-07-21 13:50:00,17.51,17.57,17.5,17.55,199500.0,17.51,17.57,17.5,17.55,199500.0
2010-07-21 13:55:00,17.55,17.57,17.49,17.49,177100.0,17.55,17.57,17.49,17.49,177100.0
2010-07-21 14:00:00,17.49,17.51,17.42,17.47,308700.0,17.49,17.51,17.42,17.47,308700.0
2010-07-21 14:05:00,17.46,17.49,17.41,17.41,194600.0,17.46,17.49,17.41,17.41,194600.0
2010-07-21 14:10:00,17.41,17.41,17.26,17.26,466200.0,17.41,17.41,17.26,17.26,466200.0
2010-07-21 14:15:00,17.25,17.34,17.21,17.29,422100.0,17.25,17.34,17.21,17.29,422100.0
2010-07-21 14:20:00,17.31,17.44,17.29,17.41,359100.0,17.31,17.44,17.29,17.41,359100.0
2010-07-21 14:25:00,17.4,17.43,17.38,17.4,119700.0,17.4,17.43,17.38,17.4,119700.0
2010-07-21 14:30:00,17.41,17.41,17.33,17.34,196700.0,17.41,17.41,17.33,17.34,196700.0
2010-07-21 14:35:00,17.35,17.36,17.3,17.35,461300.0,17.35,17.36,17.3,17.35,461300.0
2010-07-21 14:40:00,17.35,17.38,17.33,17.34,221900.0,17.35,17.38,17.33,17.34,221900.0
2010-07-21 14:45:00,17.33,17.37,17.29,17.32,198100.0,17.33,17.37,17.29,17.32,198100.0
2010-07-21 14:50:00,17.3,17.32,17.24,17.26,370300.0,17.3,17.32,17.24,17.26,370300.0
2010-07-21 14:55:00,17.26,17.3,17.18,17.26,378000.0,17.26,17.3,17.18,17.26,378000.0
2010-07-21 15:00:00,17.26,17.29,17.2,17.26,317800.0,17.26,17.29,17.2,17.26,317800.0
2010-07-21 15:05:00,17.27,17.35,17.27,17.34,287000.0,17.27,17.35,17.27,17.34,287000.0
2010-07-21 15:10:00,17.32,17.34,17.29,17.32,394800.0,17.32,17.34,17.29,17.32,394800.0
2010-07-21 15:15:00,17.32,17.36,17.29,17.3,522900.0,17.32,17.36,17.29,17.3,522900.0
2010-07-21 15:20:00,17.3,17.32,17.26,17.3,333200.0,17.3,17.32,17.26,17.3,333200.0
2010-07-21 15:25:00,17.28,17.35,17.27,17.3,177800.0,17.28,17.35,17.27,17.3,177800.0
2010-07-21 15:30:00,17.3,17.34,17.28,17.32,319200.0,17.3,17.34,17.28,17.32,319200.0
2010-07-21 15:35:00,17.31,17.4,17.31,17.37,465500.0,17.31,17.4,17.31,17.37,465500.0
2010-07-21 15:40:00,17.36,17.36,17.28,17.3,467600.0,17.36,17.36,17.28,17.3,467600.0
2010-07-21 15:45:00,17.3,17.3,17.17,17.18,812700.0,17.3,17.3,17.17,17.18,812700.0
2010-07-21 15:50:00,17.18,17.18,16.98,17.14,1653400.0,17.18,17.18,16.98,17.14,1653400.0
2010-07-21 15:55:00,17.14,17.14,16.99,17.11,1404900.0,17.14,17.14,16.99,17.11,1404900.0
2010-07-22 09:30:00,15.64,16.07,15.63,16.05,6167700.0,15.64,16.07,15.63,16.05,6167700.0
2010-07-22 09:35:00,16.06,16.06,15.59,15.65,3865400.0,16.06,16.06,15.59,15.65,3865400.0
2010-07-22 09:40:00,15.64,15.65,15.4,15.45,3582600.0,15.64,15.65,15.4,15.45,3582600.0
2010-07-22 09:45:00,15.45,15.61,15.4,15.44,2786000.0,15.45,15.61,15.4,15.44,2786000.0
2010-07-22 09:50:00,15.45,15.54,15.25,15.27,2535400.0,15.45,15.54,15.25,15.27,2535400.0
2010-07-22 09:55:00,15.27,15.38,15.21,15.32,2082500.0,15.27,15.38,15.21,15.32,2082500.0
2010-07-22 10:00:00,15.34,15.37,15.23,15.27,1521100.0,15.34,15.37,15.23,15.27,1521100.0
2010-07-22 10:05:00,15.27,15.32,15.17,15.2,2219000.0,15.27,15.32,15.17,15.2,2219000.0
2010-07-22 10:10:00,15.2,15.32,15.19,15.29,1426600.0,15.2,15.32,15.19,15.29,1426600.0
2010-07-22 10:15:00,15.28,15.32,15.22,15.26,978600.0,15.28,15.32,15.22,15.26,978600.0
2010-07-22 10:20:00,15.25,15.3,15.22,15.3,1080100.0,15.25,15.3,15.22,15.3,1080100.0
2010-07-22 10:25:00,15.3,15.39,15.29,15.38,1411900.0,15.3,15.39,15.29,15.38,1411900.0
2010-07-22 10:30:00,15.38,15.38,15.29,15.31,869400.0,15.38,15.38,15.29,15.31,869400.0
2010-07-22 10:35:00,15.3,15.35,15.26,15.28,1432200.0,15.3,15.35,15.26,15.28,1432200.0
2010-07-22 10:40:00,15.28,15.33,15.25,15.25,1246700.0,15.28,15.33,15.25,15.25,1246700.0
2010-07-22 10:45:00,15.25,15.29,15.21,15.23,1117200.0,15.25,15.29,15.21,15.23,1117200.0
2010-07-22 10:50:00,15.23,15.26,15.21,15.24,1355200.0,15.23,15.26,15.21,15.24,1355200.0
2010-07-22 10:55:00,15.23,15.3,15.19,15.26,1299900.0,15.23,15.3,15.19,15.26,1299900.0
2010-07-22 11:00:00,15.26,15.29,15.22,15.27,743400.0,15.26,15.29,15.22,15.27,743400.0
2010-07-22 11:05:00,15.26,15.26,15.17,15.17,833700.0,15.26,15.26,15.17,15.17,833700.0
2010-07-22 11:10:00,15.17,15.21,15.13,15.18,1586200.0,15.17,15.21,15.13,15.18,1586200.0
2010-07-22 11:15:00,15.18,15.2,15.14,15.16,508900.0,15.18,15.2,15.14,15.16,508900.0
2010-07-22 11:20:00,15.16,15.27,15.16,15.24,697900.0,15.16,15.27,15.16,15.24,697900.0
2010-07-22 11:25:00,15.24,15.31,15.21,15.26,626500.0,15.24,15.31,15.21,15.26,626500.0
2010-07-22 11:30:00,15.26,15.28,15.21,15.26,533400.0,15.26,15.28,15.21,15.26,533400.0
2010-07-22 11:35:00,15.26,15.27,15.22,15.24,405300.0,15.26,15.27,15.22,15.24,405300.0
2010-07-22 11:40:00,15.24,15.32,15.23,15.29,877800.0,15.24,15.32,15.23,15.29,877800.0
2010-07-22 11:45:00,15.29,15.32,15.28,15.32,709800.0,15.29,15.32,15.28,15.32,709800.0
2010-07-22 11:50:00,15.31,15.43,15.3,15.36,1612100.0,15.31,15.43,15.3,15.36,1612100.0
2010-07-22 11:55:00,15.36,15.5,15.36,15.5,959700.0,15.36,15.5,15.36,15.5,959700.0
2010-07-22 12:00:00,15.5,15.53,15.44,15.47,816200.0,15.5,15.53,15.44,15.47,816200.0
2010-07-22 12:05:00,15.47,15.49,15.42,15.46,648900.0,15.47,15.49,15.42,15.46,648900.0
2010-07-22 12:10:00,15.46,15.46,15.43,15.44,340200.0,15.46,15.46,15.43,15.44,340200.0
2010-07-22 12:15:00,15.44,15.57,15.44,15.55,715400.0,15.44,15.57,15.44,15.55,715400.0
2010-07-22 12:20:00,15.55,15.55,15.48,15.51,487900.0,15.55,15.55,15.48,15.51,487900.0
2010-07-22 12:25:00,15.52,15.54,15.47,15.48,417900.0,15.52,15.54,15.47,15.48,417900.0
2010-07-22 12:30:00,15.48,15.48,15.37,15.39,359100.0,15.48,15.48,15.37,15.39,359100.0
2010-07-22 12:35:00,15.38,15.41,15.29,15.32,824600.0,15.38,15.41,15.29,15.32,824600.0
2010-07-22 12:40:00,15.32,15.37,15.3,15.33,511000.0,15.32,15.37,15.3,15.33,511000.0
2010-07-22 12:45:00,15.33,15.39,15.32,15.32,371000.0,15.33,15.39,15.32,15.32,371000.0
2010-07-22 12:50:00,15.33,15.36,15.31,15.34,277900.0,15.33,15.36,15.31,15.34,277900.0
2010-07-22 12:55:00,15.35,15.35,15.26,15.28,597100.0,15.35,15.35,15.26,15.28,597100.0
2010-07-22 13:00:00,15.28,15.33,15.28,15.29,322000.0,15.28,15.33,15.28,15.29,322000.0
2010-07-22 13:05:00,15.29,15.31,15.28,15.3,214900.0,15.29,15.31,15.28,15.3,214900.0
2010-07-22 13:10:00,15.29,15.3,15.27,15.29,371700.0,15.29,15.3,15.27,15.29,371700.0
2010-07-22 13:15:00,15.29,15.31,15.26,15.3,438200.0,15.29,15.31,15.26,15.3,438200.0
2010-07-22 13:20:00,15.3,15.31,15.26,15.29,223300.0,15.3,15.31,15.26,15.29,223300.0
2010-07-22 13:25:00,15.3,15.3,15.2,15.22,637700.0,15.3,15.3,15.2,15.22,637700.0
2010-07-22 13:30:00,15.22,15.25,15.19,15.21,407400.0,15.22,15.25,15.19,15.21,407400.0
2010-07-22 13:35:00,15.2,15.21,15.16,15.18,451500.0,15.2,15.21,15.16,15.18,451500.0
2010-07-22 13:40:00,15.18,15.21,15.16,15.17,394100.0,15.18,15.21,15.16,15.17,394100.0
2010-07-22 13:45:00,15.17,15.18,15.14,15.18,772800.0,15.17,15.18,15.14,15.18,772800.0
2010-07-22 13:50:00,15.15,15.19,15.14,15.16,614600.0,15.15,15.19,15.14,15.16,614600.0
2010-07-22 13:55:00,15.16,15.22,15.15,15.22,869400.0,15.16,15.22,15.15,15.22,869400.0
2010-07-22 14:00:00,15.22,15.31,15.22,15.26,891100.0,15.22,15.31,15.22,15.26,891100.0
2010-07-22 14:05:00,15.26,15.32,15.25,15.31,429100.0,15.26,15.32,15.25,15.31,429100.0
2010-07-22 14:10:00,15.31,15.4,15.3,15.37,457100.0,15.31,15.4,15.3,15.37,457100.0
2010-07-22 14:15:00,15.36,15.38,15.27,15.28,507500.0,15.36,15.38,15.27,15.28,507500.0
2010-07-22 14:20:00,15.27,15.28,15.21,15.23,431900.0,15.27,15.28,15.21,15.23,431900.0
2010-07-22 14:25:00,15.23,15.29,15.23,15.27,365400.0,15.23,15.29,15.23,15.27,365400.0
2010-07-22 14:30:00,15.28,15.3,15.19,15.21,390600.0,15.28,15.3,15.19,15.21,390600.0
2010-07-22 14:35:00,15.21,15.24,15.19,15.21,390600.0,15.21,15.24,15.19,15.21,390600.0
2010-07-22 14:40:00,15.21,15.21,15.07,15.07,1255100.0,15.21,15.21,15.07,15.07,1255100.0
2010-07-22 14:45:00,15.07,15.08,14.95,14.95,2246300.0,15.07,15.08,14.95,14.95,2246300.0
2010-07-22 14:50:00,14.95,15.01,14.91,14.92,2078300.0,14.95,15.01,14.91,14.92,2078300.0
2010-07-22 14:55:00,14.92,14.92,14.83,14.88,2100700.0,14.92,14.92,14.83,14.88,2100700.0
2010-07-22 15:00:00,14.88,14.89,14.75,14.79,2149700.0,14.88,14.89,14.75,14.79,2149700.0
2010-07-22 15:05:00,14.79,14.85,14.71,14.79,2342200.0,14.79,14.85,14.71,14.79,2342200.0
2010-07-22 15:10:00,14.78,14.78,14.64,14.66,1834000.0,14.78,14.78,14.64,14.66,1834000.0
2010-07-22 15:15:00,14.65,14.7,14.62,14.66,2116100.0,14.65,14.7,14.62,14.66,2116100.0
2010-07-22 15:20:00,14.66,14.66,14.54,14.61,2552900.0,14.66,14.66,14.54,14.61,2552900.0
2010-07-22 15:25:00,14.61,14.76,14.6,14.71,2034900.0,14.61,14.76,14.6,14.71,2034900.0
2010-07-22 15:30:00,14.73,14.78,14.68,14.74,1285900.0,14.73,14.78,14.68,14.74,1285900.0
2010-07-22 15:35:00,14.74,14.8,14.69,14.77,1334200.0,14.74,14.8,14.69,14.77,1334200.0
2010-07-22 15:40:00,14.77,14.83,14.69,14.8,1324400.0,14.77,14.83,14.69,14.8,1324400.0
2010-07-22 15:45:00,14.81,14.82,14.73,14.76,1140300.0,14.81,14.82,14.73,14.76,1140300.0
2010-07-22 15:50:00,14.76,14.78,14.71,14.75,1491000.0,14.76,14.78,14.71,14.75,1491000.0
2010-07-22 15:55:00,14.75,14.84,14.74,14.79,2312800.0,14.75,14.84,14.74,14.79,2312800.0
2010-07-23 09:30:00,14.99,15.0,14.71,14.76,1182300.0,14.99,15.0,14.71,14.76,1182300.0
2010-07-23 09:35:00,14.75,14.79,14.6,14.69,785400.0,14.75,14.79,14.6,14.69,785400.0
2010-07-23 09:40:00,14.69,14.7,14.61,14.64,627200.0,14.69,14.7,14.61,14.64,627200.0
2010-07-23 09:45:00,14.64,14.77,14.64,14.74,687400.0,14.64,14.77,14.64,14.74,687400.0
2010-07-23 09:50:00,14.74,14.82,14.66,14.8,526400.0,14.74,14.82,14.66,14.8,526400.0
2010-07-23 09:55:00,14.79,14.88,14.74,14.76,602700.0,14.79,14.88,14.74,14.76,602700.0
2010-07-23 10:00:00,14.75,14.94,14.74,14.89,632100.0,14.75,14.94,14.74,14.89,632100.0
2010-07-23 10:05:00,14.9,15.02,14.9,15.02,659400.0,14.9,15.02,14.9,15.02,659400.0
2010-07-23 10:10:00,15.02,15.18,15.01,15.17,1465100.0,15.02,15.18,15.01,15.17,1465100.0
2010-07-23 10:15:00,15.15,15.16,15.05,15.05,581000.0,15.15,15.16,15.05,15.05,581000.0
2010-07-23 10:20:00,15.06,15.12,15.04,15.1,315700.0,15.06,15.12,15.04,15.1,315700.0
2010-07-23 10:25:00,15.1,15.18,15.1,15.15,398300.0,15.1,15.18,15.1,15.15,398300.0
2010-07-23 10:30:00,15.15,15.23,15.14,15.22,727300.0,15.15,15.23,15.14,15.22,727300.0
2010-07-23 10:35:00,15.22,15.26,15.19,15.22,534100.0,15.22,15.26,15.19,15.22,534100.0
2010-07-23 10:40:00,15.22,15.24,15.11,15.12,538300.0,15.22,15.24,15.11,15.12,538300.0
2010-07-23 10:45:00,15.12,15.14,15.07,15.07,451500.0,15.12,15.14,15.07,15.07,451500.0
2010-07-23 10:50:00,15.07,15.07,15.02,15.04,409500.0,15.07,15.07,15.02,15.04,409500.0
2010-07-23 10:55:00,15.04,15.14,15.03,15.09,247100.0,15.04,15.14,15.03,15.09,247100.0
2010-07-23 11:00:00,15.08,15.13,15.07,15.09,217700.0,15.08,15.13,15.07,15.09,217700.0
2010-07-23 11:05:00,15.1,15.1,14.94,14.96,573300.0,15.1,15.1,14.94,14.96,573300.0
2010-07-23 11:10:00,14.95,15.0,14.94,15.0,318500.0,14.95,15.0,14.94,15.0,318500.0
2010-07-23 11:15:00,15.01,15.07,14.99,15.04,311500.0,15.01,15.07,14.99,15.04,311500.0
2010-07-23 11:20:00,15.05,15.06,15.0,15.02,362600.0,15.05,15.06,15.0,15.02,362600.0
2010-07-23 11:25:00,15.03,15.06,15.02,15.03,198800.0,15.03,15.06,15.02,15.03,198800.0
2010-07-23 11:30:00,15.04,15.06,15.01,15.05,371000.0,15.04,15.06,15.01,15.05,371000.0
2010-07-23 11:35:00,15.05,15.1,15.05,15.08,115500.0,15.05,15.1,15.05,15.08,115500.0
2010-07-23 11:40:00,15.08,15.09,15.02,15.04,419300.0,15.08,15.09,15.02,15.04,419300.0
2010-07-23 11:45:00,15.04,15.13,15.04,15.12,128800.0,15.04,15.13,15.04,15.12,128800.0
2010-07-23 11:50:00,15.13,15.14,15.07,15.11,250600.0,15.13,15.14,15.07,15.11,250600.0
2010-07-23 11:55:00,15.12,15.14,15.09,15.14,215600.0,15.12,15.14,15.09,15.14,215600.0
2010-07-23 12:00:00,15.13,15.19,15.11,15.13,525000.0,15.13,15.19,15.11,15.13,525000.0
2010-07-23 12:05:00,15.12,15.17,15.11,15.15,226100.0,15.12,15.17,15.11,15.15,226100.0
2010-07-23 12:10:00,15.14,15.15,15.04,15.13,269500.0,15.14,15.15,15.04,15.13,269500.0
2010-07-23 12:15:00,15.12,15.2,15.11,15.2,254800.0,15.12,15.2,15.11,15.2,254800.0
2010-07-23 12:20:00,15.2,15.33,15.2,15.29,855400.0,15.2,15.33,15.2,15.29,855400.0
2010-07-23 12:25:00,15.29,15.31,15.27,15.3,404600.0,15.29,15.31,15.27,15.3,404600.0
2010-07-23 12:30:00,15.3,15.31,15.2,15.24,362600.0,15.3,15.31,15.2,15.24,362600.0
2010-07-23 12:35:00,15.24,15.26,15.2,15.21,125300.0,15.24,15.26,15.2,15.21,125300.0
2010-07-23 12:40:00,15.21,15.21,15.15,15.16,231000.0,15.21,15.21,15.15,15.16,231000.0
2010-07-23 12:45:00,15.17,15.26,15.17,15.26,154000.0,15.17,15.26,15.17,15.26,154000.0
2010-07-23 12:50:00,15.25,15.28,15.21,15.27,288400.0,15.25,15.28,15.21,15.27,288400.0
2010-07-23 12:55:00,15.28,15.35,15.27,15.35,380800.0,15.28,15.35,15.27,15.35,380800.0
2010-07-23 13:00:00,15.35,15.38,15.3,15.3,464100.0,15.35,15.38,15.3,15.3,464100.0
2010-07-23 13:05:00,15.3,15.31,15.25,15.25,198100.0,15.3,15.31,15.25,15.25,198100.0
2010-07-23 13:10:00,15.26,15.36,15.25,15.36,315000.0,15.26,15.36,15.25,15.36,315000.0
2010-07-23 13:15:00,15.36,15.41,15.35,15.39,783300.0,15.36,15.41,15.35,15.39,783300.0
2010-07-23 13:20:00,15.39,15.44,15.37,15.44,734300.0,15.39,15.44,15.37,15.44,734300.0
2010-07-23 13:25:00,15.44,15.5,15.41,15.42,583800.0,15.44,15.5,15.41,15.42,583800.0
2010-07-23 13:30:00,15.43,15.51,15.43,15.5,496300.0,15.43,15.51,15.43,15.5,496300.0
2010-07-23 13:35:00,15.5,15.53,15.49,15.52,473900.0,15.5,15.53,15.49,15.52,473900.0
2010-07-23 13:40:00,15.51,15.54,15.48,15.49,359100.0,15.51,15.54,15.48,15.49,359100.0
2010-07-23 13:45:00,15.5,15.51,15.44,15.44,362600.0,15.5,15.51,15.44,15.44,362600.0
2010-07-23 13:50:00,15.45,15.49,15.43,15.47,299600.0,15.45,15.49,15.43,15.47,299600.0
2010-07-23 13:55:00,15.46,15.5,15.46,15.47,242200.0,15.46,15.5,15.46,15.47,242200.0
2010-07-23 14:00:00,15.47,15.48,15.41,15.46,261800.0,15.47,15.48,15.41,15.46,261800.0
2010-07-23 14:05:00,15.46,15.48,15.45,15.46,198800.0,15.46,15.48,15.45,15.46,198800.0
2010-07-23 14:10:00,15.45,15.49,15.44,15.47,373800.0,15.45,15.49,15.44,15.47,373800.0
2010-07-23 14:15:00,15.48,15.48,15.45,15.47,182700.0,15.48,15.48,15.45,15.47,182700.0
2010-07-23 14:20:00,15.46,15.47,15.41,15.44,213500.0,15.46,15.47,15.41,15.44,213500.0
2010-07-23 14:25:00,15.43,15.45,15.41,15.45,147700.0,15.43,15.45,15.41,15.45,147700.0
2010-07-23 14:30:00,15.45,15.48,15.44,15.47,208600.0,15.45,15.48,15.44,15.47,208600.0
2010-07-23 14:35:00,15.46,15.47,15.41,15.42,234500.0,15.46,15.47,15.41,15.42,234500.0
2010-07-23 14:40:00,15.42,15.44,15.41,15.42,207200.0,15.42,15.44,15.41,15.42,207200.0
2010-07-23 14:45:00,15.42,15.49,15.41,15.44,222600.0,15.42,15.49,15.41,15.44,222600.0
2010-07-23 14:50:00,15.45,15.45,15.42,15.45,221200.0,15.45,15.45,15.42,15.45,221200.0
2010-07-23 14:55:00,15.45,15.46,15.43,15.46,315700.0,15.45,15.46,15.43,15.46,315700.0
2010-07-23 15:00:00,15.46,15.5,15.46,15.5,313600.0,15.46,15.5,15.46,15.5,313600.0
2010-07-23 15:05:00,15.5,15.51,15.49,15.49,198100.0,15.5,15.51,15.49,15.49,198100.0
2010-07-23 15:10:00,15.5,15.51,15.48,15.49,258300.0,15.5,15.51,15.48,15.49,258300.0
2010-07-23 15:15:00,15.5,15.5,15.47,15.48,287700.0,15.5,15.5,15.47,15.48,287700.0
2010-07-23 15:20:00,15.47,15.49,15.44,15.49,190400.0,15.47,15.49,15.44,15.49,190400.0
2010-07-23 15:25:00,15.49,15.5,15.44,15.45,210700.0,15.49,15.5,15.44,15.45,210700.0
2010-07-23 15:30:00,15.45,15.45,15.42,15.44,555800.0,15.45,15.45,15.42,15.44,555800.0
2010-07-23 15:35:00,15.44,15.45,15.37,15.4,374500.0,15.44,15.45,15.37,15.4,374500.0
2010-07-23 15:40:00,15.4,15.41,15.33,15.34,441000.0,15.4,15.41,15.33,15.34,441000.0
2010-07-23 15:45:00,15.34,15.39,15.33,15.35,525000.0,15.34,15.39,15.33,15.35,525000.0
2010-07-23 15:50:00,15.35,15.39,15.35,15.36,556500.0,15.35,15.39,15.35,15.36,556500.0
2010-07-23 15:55:00,15.36,15.39,15.36,15.38,671300.0,15.36,15.39,15.36,15.38,671300.0
2010-07-26 09:30:00,15.5,15.57,15.4,15.42,662200.0,15.5,15.57,15.4,15.42,662200.0
2010-07-26 09:35:00,15.41,15.44,15.16,15.2,658000.0,15.41,15.44,15.16,15.2,658000.0
2010-07-26 09:40:00,15.2,15.2,15.09,15.18,635600.0,15.2,15.2,15.09,15.18,635600.0
2010-07-26 09:45:00,15.19,15.23,15.12,15.15,298900.0,15.19,15.23,15.12,15.15,298900.0
2010-07-26 09:50:00,15.14,15.18,15.13,15.13,210000.0,15.14,15.18,15.13,15.13,210000.0
2010-07-26 09:55:00,15.13,15.18,15.12,15.15,250600.0,15.13,15.18,15.12,15.15,250600.0
2010-07-26 10:00:00,15.16,15.32,15.15,15.3,511700.0,15.16,15.32,15.15,15.3,511700.0
2010-07-26 10:05:00,15.29,15.33,15.24,15.26,480900.0,15.29,15.33,15.24,15.26,480900.0
2010-07-26 10:10:00,15.25,15.26,15.11,15.14,524300.0,15.25,15.26,15.11,15.14,524300.0
2010-07-26 10:15:00,15.15,15.18,15.1,15.11,389200.0,15.15,15.18,15.1,15.11,389200.0
2010-07-26 10:20:00,15.09,15.1,14.96,14.97,736400.0,15.09,15.1,14.96,14.97,736400.0
2010-07-26 10:25:00,14.97,15.0,14.89,14.98,697200.0,14.97,15.0,14.89,14.98,697200.0
2010-07-26 10:30:00,14.98,15.01,14.91,14.98,366100.0,14.98,15.01,14.91,14.98,366100.0
2010-07-26 10:35:00,14.97,15.02,14.96,15.01,302400.0,14.97,15.02,14.96,15.01,302400.0
2010-07-26 10:40:00,14.99,15.0,14.92,14.97,357000.0,14.99,15.0,14.92,14.97,357000.0
2010-07-26 10:45:00,14.99,15.0,14.96,14.99,147700.0,14.99,15.0,14.96,14.99,147700.0
2010-07-26 10:50:00,14.99,15.01,14.9,14.96,311500.0,14.99,15.01,14.9,14.96,311500.0
2010-07-26 10:55:00,14.95,15.0,14.94,14.95,165200.0,14.95,15.0,14.94,14.95,165200.0
2010-07-26 11:00:00,14.98,15.0,14.94,14.97,158200.0,14.98,15.0,14.94,14.97,158200.0
2010-07-26 11:05:00,14.95,14.96,14.85,14.87,504700.0,14.95,14.96,14.85,14.87,504700.0
2010-07-26 11:10:00,14.88,14.92,14.81,14.89,512400.0,14.88,14.92,14.81,14.89,512400.0
2010-07-26 11:15:00,14.89,14.95,14.88,14.93,559300.0,14.89,14.95,14.88,14.93,559300.0
2010-07-26 11:20:00,14.93,14.94,14.84,14.84,325500.0,14.93,14.94,14.84,14.84,325500.0
2010-07-26 11:25:00,14.85,14.86,14.79,14.8,499800.0,14.85,14.86,14.79,14.8,499800.0
2010-07-26 11:30:00,14.81,14.84,14.79,14.84,469000.0,14.81,14.84,14.79,14.84,469000.0
2010-07-26 11:35:00,14.83,14.87,14.81,14.81,464800.0,14.83,14.87,14.81,14.81,464800.0
2010-07-26 11:40:00,14.81,14.82,14.79,14.81,373100.0,14.81,14.82,14.79,14.81,373100.0
2010-07-26 11:45:00,14.82,14.82,14.8,14.82,220500.0,14.82,14.82,14.8,14.82,220500.0
2010-07-26 11:50:00,14.82,14.82,14.79,14.81,294700.0,14.82,14.82,14.79,14.81,294700.0
2010-07-26 11:55:00,14.81,14.81,14.75,14.75,341600.0,14.81,14.81,14.75,14.75,341600.0
2010-07-26 12:00:00,14.75,14.75,14.67,14.68,585200.0,14.75,14.75,14.67,14.68,585200.0
2010-07-26 12:05:00,14.67,14.77,14.67,14.71,460600.0,14.67,14.77,14.67,14.71,460600.0
2010-07-26 12:10:00,14.71,14.72,14.68,14.69,337400.0,14.71,14.72,14.68,14.69,337400.0
2010-07-26 12:15:00,14.69,14.72,14.66,14.66,294000.0,14.69,14.72,14.66,14.66,294000.0
2010-07-26 12:20:00,14.67,14.67,14.61,14.64,543200.0,14.67,14.67,14.61,14.64,543200.0
2010-07-26 12:25:00,14.64,14.65,14.59,14.6,441000.0,14.64,14.65,14.59,14.6,441000.0
2010-07-26 12:30:00,14.59,14.62,14.58,14.59,361900.0,14.59,14.62,14.58,14.59,361900.0
2010-07-26 12:35:00,14.58,14.66,14.58,14.62,273000.0,14.58,14.66,14.58,14.62,273000.0
2010-07-26 12:40:00,14.63,14.65,14.58,14.58,228200.0,14.63,14.65,14.58,14.58,228200.0
2010-07-26 12:45:00,14.59,14.66,14.55,14.63,672000.0,14.59,14.66,14.55,14.63,672000.0
2010-07-26 12:50:00,14.63,14.71,14.63,14.71,425600.0,14.63,14.71,14.63,14.71,425600.0
2010-07-26 12:55:00,14.71,14.75,14.68,14.75,396900.0,14.71,14.75,14.68,14.75,396900.0
2010-07-26 13:00:00,14.75,14.76,14.72,14.74,402500.0,14.75,14.76,14.72,14.74,402500.0
2010-07-26 13:05:00,14.74,14.74,14.69,14.72,200200.0,14.74,14.74,14.69,14.72,200200.0
2010-07-26 13:10:00,14.73,14.78,14.72,14.78,207900.0,14.73,14.78,14.72,14.78,207900.0
2010-07-26 13:15:00,14.78,14.79,14.76,14.77,272300.0,14.78,14.79,14.76,14.77,272300.0
2010-07-26 13:20:00,14.77,14.8,14.75,14.78,259000.0,14.77,14.8,14.75,14.78,259000.0
2010-07-26 13:25:00,14.78,14.79,14.76,14.78,131600.0,14.78,14.79,14.76,14.78,131600.0
2010-07-26 13:30:00,14.78,14.79,14.75,14.75,198100.0,14.78,14.79,14.75,14.75,198100.0
2010-07-26 13:35:00,14.75,14.76,14.72,14.73,165900.0,14.75,14.76,14.72,14.73,165900.0
2010-07-26 13:40:00,14.75,14.76,14.72,14.76,126700.0,14.75,14.76,14.72,14.76,126700.0
2010-07-26 13:45:00,14.75,14.75,14.69,14.7,217700.0,14.75,14.75,14.69,14.7,217700.0
2010-07-26 13:50:00,14.7,14.73,14.69,14.71,203000.0,14.7,14.73,14.69,14.71,203000.0
2010-07-26 13:55:00,14.71,14.72,14.68,14.71,144900.0,14.71,14.72,14.68,14.71,144900.0
2010-07-26 14:00:00,14.71,14.74,14.7,14.72,135800.0,14.71,14.74,14.7,14.72,135800.0
2010-07-26 14:05:00,14.72,14.76,14.72,14.76,235200.0,14.72,14.76,14.72,14.76,235200.0
2010-07-26 14:10:00,14.76,14.76,14.71,14.73,153300.0,14.76,14.76,14.71,14.73,153300.0
2010-07-26 14:15:00,14.72,14.73,14.7,14.71,159600.0,14.72,14.73,14.7,14.71,159600.0
2010-07-26 14:20:00,14.71,14.71,14.68,14.69,215600.0,14.71,14.71,14.68,14.69,215600.0
2010-07-26 14:25:00,14.69,14.7,14.63,14.65,312200.0,14.69,14.7,14.63,14.65,312200.0
2010-07-26 14:30:00,14.65,14.7,14.65,14.67,196000.0,14.65,14.7,14.65,14.67,196000.0
2010-07-26 14:35:00,14.67,14.69,14.63,14.65,207900.0,14.67,14.69,14.63,14.65,207900.0
2010-07-26 14:40:00,14.65,14.68,14.64,14.64,177800.0,14.65,14.68,14.64,14.64,177800.0
2010-07-26 14:45:00,14.64,14.67,14.64,14.65,188300.0,14.64,14.67,14.64,14.65,188300.0
2010-07-26 14:50:00,14.65,14.67,14.6,14.6,499800.0,14.65,14.67,14.6,14.6,499800.0
2010-07-26 14:55:00,14.6,14.64,14.59,14.61,381500.0,14.6,14.64,14.59,14.61,381500.0
2010-07-26 15:00:00,14.61,14.64,14.6,14.63,665700.0,14.61,14.64,14.6,14.63,665700.0
2010-07-26 15:05:00,14.62,14.64,14.57,14.58,569800.0,14.62,14.64,14.57,14.58,569800.0
2010-07-26 15:10:00,14.58,14.59,14.51,14.52,1325100.0,14.58,14.59,14.51,14.52,1325100.0
2010-07-26 15:15:00,14.53,14.56,14.51,14.55,655900.0,14.53,14.56,14.51,14.55,655900.0
2010-07-26 15:20:00,14.56,14.64,14.55,14.61,679700.0,14.56,14.64,14.55,14.61,679700.0
2010-07-26 15:25:00,14.61,14.68,14.58,14.62,555800.0,14.61,14.68,14.58,14.62,555800.0
2010-07-26 15:30:00,14.62,14.63,14.57,14.58,504000.0,14.62,14.63,14.57,14.58,504000.0
2010-07-26 15:35:00,14.59,14.62,14.56,14.61,631400.0,14.59,14.62,14.56,14.61,631400.0
2010-07-26 15:40:00,14.62,14.64,14.6,14.61,644700.0,14.62,14.64,14.6,14.61,644700.0
2010-07-26 15:45:00,14.61,14.63,14.6,14.62,571900.0,14.61,14.63,14.6,14.62,571900.0
2010-07-26 15:50:00,14.62,14.68,14.62,14.66,1010800.0,14.62,14.68,14.62,14.66,1010800.0
2010-07-26 15:55:00,14.66,14.69,14.65,14.68,1262100.0,14.66,14.69,14.65,14.68,1262100.0
2010-07-27 09:30:00,15.0,15.07,14.91,14.99,1182300.0,15.0,15.07,14.91,14.99,1182300.0
2010-07-27 09:35:00,15.0,15.0,14.73,14.8,1141700.0,15.0,15.0,14.73,14.8,1141700.0
2010-07-27 09:40:00,14.79,14.84,14.76,14.81,720300.0,14.79,14.84,14.76,14.81,720300.0
2010-07-27 09:45:00,14.82,14.9,14.79,14.88,676900.0,14.82,14.9,14.79,14.88,676900.0
2010-07-27 09:50:00,14.88,15.04,14.83,15.04,1170400.0,14.88,15.04,14.83,15.04,1170400.0
2010-07-27 09:55:00,15.03,15.06,14.95,14.96,652400.0,15.03,15.06,14.95,14.96,652400.0
2010-07-27 10:00:00,14.96,15.06,14.94,14.97,739200.0,14.96,15.06,14.94,14.97,739200.0
2010-07-27 10:05:00,14.96,14.98,14.82,14.83,478800.0,14.96,14.98,14.82,14.83,478800.0
2010-07-27 10:10:00,14.84,14.96,14.84,14.88,274400.0,14.84,14.96,14.84,14.88,274400.0
2010-07-27 10:15:00,14.9,14.92,14.88,14.9,163100.0,14.9,14.92,14.88,14.9,163100.0
2010-07-27 10:20:00,14.9,14.91,14.82,14.85,355600.0,14.9,14.91,14.82,14.85,355600.0
2010-07-27 10:25:00,14.84,14.85,14.76,14.84,388500.0,14.84,14.85,14.76,14.84,388500.0
2010-07-27 10:30:00,14.84,14.86,14.8,14.81,273000.0,14.84,14.86,14.8,14.81,273000.0
2010-07-27 10:35:00,14.81,14.85,14.8,14.8,261100.0,14.81,14.85,14.8,14.8,261100.0
2010-07-27 10:40:00,14.81,14.82,14.8,14.82,221900.0,14.81,14.82,14.8,14.82,221900.0
2010-07-27 10:45:00,14.81,14.9,14.8,14.85,239400.0,14.81,14.9,14.8,14.85,239400.0
2010-07-27 10:50:00,14.85,14.86,14.83,14.84,142800.0,14.85,14.86,14.83,14.84,142800.0
2010-07-27 10:55:00,14.84,14.84,14.76,14.76,282100.0,14.84,14.84,14.76,14.76,282100.0
2010-07-27 11:00:00,14.76,14.77,14.72,14.75,276500.0,14.76,14.77,14.72,14.75,276500.0
2010-07-27 11:05:00,14.76,14.79,14.74,14.78,397600.0,14.76,14.79,14.74,14.78,397600.0
2010-07-27 11:10:00,14.78,14.78,14.72,14.72,305900.0,14.78,14.78,14.72,14.72,305900.0
2010-07-27 11:15:00,14.73,14.73,14.66,14.66,427700.0,14.73,14.73,14.66,14.66,427700.0
2010-07-27 11:20:00,14.66,14.73,14.65,14.71,319200.0,14.66,14.73,14.65,14.71,319200.0
2010-07-27 11:25:00,14.71,14.76,14.7,14.75,360500.0,14.71,14.76,14.7,14.75,360500.0
2010-07-27 11:30:00,14.75,14.78,14.74,14.75,131600.0,14.75,14.78,14.74,14.75,131600.0
2010-07-27 11:35:00,14.76,14.84,14.76,14.83,189700.0,14.76,14.84,14.76,14.83,189700.0
2010-07-27 11:40:00,14.84,14.87,14.83,14.87,329000.0,14.84,14.87,14.83,14.87,329000.0
2010-07-27 11:45:00,14.86,14.87,14.8,14.8,240800.0,14.86,14.87,14.8,14.8,240800.0
2010-07-27 11:50:00,14.8,14.84,14.8,14.81,158200.0,14.8,14.84,14.8,14.81,158200.0
2010-07-27 11:55:00,14.8,14.82,14.79,14.81,93800.0,14.8,14.82,14.79,14.81,93800.0
2010-07-27 12:00:00,14.82,14.83,14.79,14.82,184100.0,14.82,14.83,14.79,14.82,184100.0
2010-07-27 12:05:00,14.82,14.82,14.8,14.82,125300.0,14.82,14.82,14.8,14.82,125300.0
2010-07-27 12:10:00,14.82,14.83,14.81,14.82,186200.0,14.82,14.83,14.81,14.82,186200.0
2010-07-27 12:15:00,14.82,14.82,14.78,14.78,158900.0,14.82,14.82,14.78,14.78,158900.0
2010-07-27 12:20:00,14.78,14.79,14.76,14.78,121800.0,14.78,14.79,14.76,14.78,121800.0
2010-07-27 12:25:00,14.77,14.79,14.75,14.76,86800.0,14.77,14.79,14.75,14.76,86800.0
2010-07-27 12:30:00,14.76,14.76,14.72,14.73,158900.0,14.76,14.76,14.72,14.73,158900.0
2010-07-27 12:35:00,14.73,14.76,14.71,14.75,136500.0,14.73,14.76,14.71,14.75,136500.0
2010-07-27 12:40:00,14.75,14.77,14.74,14.75,60900.0,14.75,14.77,14.74,14.75,60900.0
2010-07-27 12:45:00,14.74,14.75,14.71,14.71,226800.0,14.74,14.75,14.71,14.71,226800.0
2010-07-27 12:50:00,14.72,14.8,14.71,14.8,278600.0,14.72,14.8,14.71,14.8,278600.0
2010-07-27 12:55:00,14.8,14.83,14.79,14.81,161700.0,14.8,14.83,14.79,14.81,161700.0
2010-07-27 13:00:00,14.81,14.81,14.75,14.81,163800.0,14.81,14.81,14.75,14.81,163800.0
2010-07-27 13:05:00,14.8,14.83,14.8,14.83,77700.0,14.8,14.83,14.8,14.83,77700.0
2010-07-27 13:10:00,14.83,14.84,14.81,14.84,170800.0,14.83,14.84,14.81,14.84,170800.0
2010-07-27 13:15:00,14.84,14.86,14.82,14.86,130200.0,14.84,14.86,14.82,14.86,130200.0
2010-07-27 13:20:00,14.85,14.9,14.85,14.87,215600.0,14.85,14.9,14.85,14.87,215600.0
2010-07-27 13:25:00,14.87,14.87,14.79,14.81,218400.0,14.87,14.87,14.79,14.81,218400.0
2010-07-27 13:30:00,14.81,14.85,14.81,14.84,155400.0,14.81,14.85,14.81,14.84,155400.0
2010-07-27 13:35:00,14.85,14.86,14.83,14.84,70000.0,14.85,14.86,14.83,14.84,70000.0
2010-07-27 13:40:00,14.85,14.85,14.8,14.81,174300.0,14.85,14.85,14.8,14.81,174300.0
2010-07-27 13:45:00,14.8,14.87,14.8,14.86,96600.0,14.8,14.87,14.8,14.86,96600.0
2010-07-27 13:50:00,14.85,14.87,14.84,14.85,178500.0,14.85,14.87,14.84,14.85,178500.0
2010-07-27 13:55:00,14.85,14.93,14.84,14.87,385700.0,14.85,14.93,14.84,14.87,385700.0
2010-07-27 14:00:00,14.87,14.89,14.84,14.85,112700.0,14.87,14.89,14.84,14.85,112700.0
2010-07-27 14:05:00,14.85,14.92,14.85,14.9,203000.0,14.85,14.92,14.85,14.9,203000.0
2010-07-27 14:10:00,14.91,14.91,14.85,14.88,112700.0,14.91,14.91,14.85,14.88,112700.0
2010-07-27 14:15:00,14.88,14.92,14.85,14.92,295400.0,14.88,14.92,14.85,14.92,295400.0
2010-07-27 14:20:00,14.91,14.91,14.87,14.91,145600.0,14.91,14.91,14.87,14.91,145600.0
2010-07-27 14:25:00,14.9,14.91,14.88,14.91,91000.0,14.9,14.91,14.88,14.91,91000.0
2010-07-27 14:30:00,14.91,14.92,14.88,14.9,127400.0,14.91,14.92,14.88,14.9,127400.0
2010-07-27 14:35:00,14.91,14.91,14.87,14.87,145600.0,14.91,14.91,14.87,14.87,145600.0
2010-07-27 14:40:00,14.87,14.89,14.84,14.87,175700.0,14.87,14.89,14.84,14.87,175700.0
2010-07-27 14:45:00,14.86,14.87,14.83,14.86,221900.0,14.86,14.87,14.83,14.86,221900.0
2010-07-27 14:50:00,14.87,14.88,14.81,14.81,298200.0,14.87,14.88,14.81,14.81,298200.0
2010-07-27 14:55:00,14.81,14.86,14.81,14.83,249200.0,14.81,14.86,14.81,14.83,249200.0
2010-07-27 15:00:00,14.84,14.86,14.83,14.85,79100.0,14.84,14.86,14.83,14.85,79100.0
2010-07-27 15:05:00,14.85,14.89,14.85,14.86,228900.0,14.85,14.89,14.85,14.86,228900.0
2010-07-27 15:10:00,14.87,14.89,14.85,14.86,84700.0,14.87,14.89,14.85,14.86,84700.0
2010-07-27 15:15:00,14.86,14.89,14.84,14.88,150500.0,14.86,14.89,14.84,14.88,150500.0
2010-07-27 15:20:00,14.89,14.92,14.87,14.89,247800.0,14.89,14.92,14.87,14.89,247800.0
2010-07-27 15:25:00,14.89,14.91,14.89,14.91,86800.0,14.89,14.91,14.89,14.91,86800.0
2010-07-27 15:30:00,14.91,14.91,14.87,14.88,197400.0,14.91,14.91,14.87,14.88,197400.0
2010-07-27 15:35:00,14.88,14.91,14.87,14.88,254800.0,14.88,14.91,14.87,14.88,254800.0
2010-07-27 15:40:00,14.88,14.88,14.84,14.85,411600.0,14.88,14.88,14.84,14.85,411600.0
2010-07-27 15:45:00,14.85,14.87,14.82,14.85,310100.0,14.85,14.87,14.82,14.85,310100.0
2010-07-27 15:50:00,14.85,14.87,14.84,14.85,331800.0,14.85,14.87,14.84,14.85,331800.0
2010-07-27 15:55:00,14.86,14.87,14.85,14.87,478100.0,14.86,14.87,14.85,14.87,478100.0
2010-07-28 09:30:00,14.83,14.89,14.81,14.87,360500.0,14.83,14.89,14.81,14.87,360500.0
2010-07-28 09:35:00,14.87,14.91,14.71,14.79,491400.0,14.87,14.91,14.71,14.79,491400.0
2010-07-28 09:40:00,14.78,14.79,14.65,14.66,335300.0,14.78,14.79,14.65,14.66,335300.0
2010-07-28 09:45:00,14.67,14.77,14.67,14.73,317100.0,14.67,14.77,14.67,14.73,317100.0
2010-07-28 09:50:00,14.74,14.77,14.66,14.66,331100.0,14.74,14.77,14.66,14.66,331100.0
2010-07-28 09:55:00,14.66,14.69,14.55,14.59,830200.0,14.66,14.69,14.55,14.59,830200.0
2010-07-28 10:00:00,14.6,14.65,14.51,14.53,630000.0,14.6,14.65,14.51,14.53,630000.0
2010-07-28 10:05:00,14.53,14.59,14.38,14.38,1185100.0,14.53,14.59,14.38,14.38,1185100.0
2010-07-28 10:10:00,14.38,14.44,14.33,14.39,1393000.0,14.38,14.44,14.33,14.39,1393000.0
2010-07-28 10:15:00,14.39,14.48,14.39,14.47,779800.0,14.39,14.48,14.39,14.47,779800.0
2010-07-28 10:20:00,14.47,14.48,14.36,14.4,487200.0,14.47,14.48,14.36,14.4,487200.0
2010-07-28 10:25:00,14.41,14.54,14.4,14.53,517300.0,14.41,14.54,14.4,14.53,517300.0
2010-07-28 10:30:00,14.52,14.54,14.48,14.52,432600.0,14.52,14.54,14.48,14.52,432600.0
2010-07-28 10:35:00,14.52,14.56,14.5,14.53,319200.0,14.52,14.56,14.5,14.53,319200.0
2010-07-28 10:40:00,14.53,14.65,14.52,14.62,661500.0,14.53,14.65,14.52,14.62,661500.0
2010-07-28 10:45:00,14.62,14.68,14.62,14.67,576100.0,14.62,14.68,14.62,14.67,576100.0
2010-07-28 10:50:00,14.67,14.67,14.61,14.62,560000.0,14.67,14.67,14.61,14.62,560000.0
2010-07-28 10:55:00,14.62,14.75,14.62,14.73,567000.0,14.62,14.75,14.62,14.73,567000.0
2010-07-28 11:00:00,14.73,14.74,14.66,14.66,371700.0,14.73,14.74,14.66,14.66,371700.0
2010-07-28 11:05:00,14.66,14.69,14.61,14.63,202300.0,14.66,14.69,14.61,14.63,202300.0
2010-07-28 11:10:00,14.63,14.68,14.62,14.65,146300.0,14.63,14.68,14.62,14.65,146300.0
2010-07-28 11:15:00,14.65,14.67,14.59,14.6,288400.0,14.65,14.67,14.59,14.6,288400.0
2010-07-28 11:20:00,14.6,14.64,14.56,14.62,177100.0,14.6,14.64,14.56,14.62,177100.0
2010-07-28 11:25:00,14.62,14.65,14.59,14.64,170800.0,14.62,14.65,14.59,14.64,170800.0
2010-07-28 11:30:00,14.64,14.64,14.59,14.63,126000.0,14.64,14.64,14.59,14.63,126000.0
2010-07-28 11:35:00,14.63,14.69,14.62,14.62,273000.0,14.63,14.69,14.62,14.62,273000.0
2010-07-28 11:40:00,14.63,14.63,14.54,14.56,313600.0,14.63,14.63,14.54,14.56,313600.0
2010-07-28 11:45:00,14.56,14.59,14.52,14.53,379400.0,14.56,14.59,14.52,14.53,379400.0
2010-07-28 11:50:00,14.52,14.55,14.5,14.54,170100.0,14.52,14.55,14.5,14.54,170100.0
2010-07-28 11:55:00,14.54,14.55,14.5,14.53,175000.0,14.54,14.55,14.5,14.53,175000.0
2010-07-28 12:00:00,14.53,14.56,14.52,14.53,163100.0,14.53,14.56,14.52,14.53,163100.0
2010-07-28 12:05:00,14.53,14.55,14.48,14.49,247800.0,14.53,14.55,14.48,14.49,247800.0
2010-07-28 12:10:00,14.49,14.53,14.49,14.51,109900.0,14.49,14.53,14.49,14.51,109900.0
2010-07-28 12:15:00,14.51,14.54,14.49,14.51,105000.0,14.51,14.54,14.49,14.51,105000.0
2010-07-28 12:20:00,14.52,14.52,14.43,14.44,434700.0,14.52,14.52,14.43,14.44,434700.0
2010-07-28 12:25:00,14.44,14.47,14.39,14.4,466900.0,14.44,14.47,14.39,14.4,466900.0
2010-07-28 12:30:00,14.39,14.4,14.35,14.38,678300.0,14.39,14.4,14.35,14.38,678300.0
2010-07-28 12:35:00,14.37,14.39,14.3,14.39,713300.0,14.37,14.39,14.3,14.39,713300.0
2010-07-28 12:40:00,14.38,14.4,14.35,14.39,387100.0,14.38,14.4,14.35,14.39,387100.0
2010-07-28 12:45:00,14.39,14.4,14.3,14.31,499100.0,14.39,14.4,14.3,14.31,499100.0
2010-07-28 12:50:00,14.31,14.36,14.3,14.35,431200.0,14.31,14.36,14.3,14.35,431200.0
2010-07-28 12:55:00,14.35,14.46,14.34,14.44,589400.0,14.35,14.46,14.34,14.44,589400.0
2010-07-28 13:00:00,14.44,14.48,14.44,14.44,554400.0,14.44,14.48,14.44,14.44,554400.0
2010-07-28 13:05:00,14.44,14.44,14.37,14.38,309400.0,14.44,14.44,14.37,14.38,309400.0
2010-07-28 13:10:00,14.38,14.38,14.33,14.37,258300.0,14.38,14.38,14.33,14.37,258300.0
2010-07-28 13:15:00,14.37,14.37,14.32,14.33,158900.0,14.37,14.37,14.32,14.33,158900.0
2010-07-28 13:20:00,14.32,14.36,14.32,14.34,163100.0,14.32,14.36,14.32,14.34,163100.0
2010-07-28 13:25:00,14.35,14.35,14.29,14.3,663600.0,14.35,14.35,14.29,14.3,663600.0
2010-07-28 13:30:00,14.31,14.32,14.26,14.31,1386700.0,14.31,14.32,14.26,14.31,1386700.0
2010-07-28 13:35:00,14.32,14.34,14.3,14.3,424200.0,14.32,14.34,14.3,14.3,424200.0
2010-07-28 13:40:00,14.3,14.31,14.27,14.29,309400.0,14.3,14.31,14.27,14.29,309400.0
2010-07-28 13:45:00,14.28,14.33,14.24,14.33,546000.0,14.28,14.33,14.24,14.33,546000.0
2010-07-28 13:50:00,14.32,14.33,14.3,14.32,262500.0,14.32,14.33,14.3,14.32,262500.0
2010-07-28 13:55:00,14.32,14.39,14.32,14.39,470400.0,14.32,14.39,14.32,14.39,470400.0
2010-07-28 14:00:00,14.39,14.45,14.36,14.42,775600.0,14.39,14.45,14.36,14.42,775600.0
2010-07-28 14:05:00,14.42,14.45,14.4,14.43,331800.0,14.42,14.45,14.4,14.43,331800.0
2010-07-28 14:10:00,14.42,14.44,14.37,14.41,204400.0,14.42,14.44,14.37,14.41,204400.0
2010-07-28 14:15:00,14.41,14.41,14.37,14.37,201600.0,14.41,14.41,14.37,14.37,201600.0
2010-07-28 14:20:00,14.37,14.41,14.34,14.35,291200.0,14.37,14.41,14.34,14.35,291200.0
2010-07-28 14:25:00,14.36,14.4,14.34,14.39,171500.0,14.36,14.4,14.34,14.39,171500.0
2010-07-28 14:30:00,14.39,14.4,14.33,14.34,336700.0,14.39,14.4,14.33,14.34,336700.0
2010-07-28 14:35:00,14.35,14.37,14.3,14.31,383600.0,14.35,14.37,14.3,14.31,383600.0
2010-07-28 14:40:00,14.32,14.35,14.3,14.31,266000.0,14.32,14.35,14.3,14.31,266000.0
2010-07-28 14:45:00,14.31,14.36,14.3,14.32,271600.0,14.31,14.36,14.3,14.32,271600.0
2010-07-28 14:50:00,14.32,14.36,14.31,14.35,317800.0,14.32,14.36,14.31,14.35,317800.0
2010-07-28 14:55:00,14.35,14.36,14.31,14.32,224000.0,14.35,14.36,14.31,14.32,224000.0
2010-07-28 15:00:00,14.32,14.34,14.29,14.3,226800.0,14.32,14.34,14.29,14.3,226800.0
2010-07-28 15:05:00,14.3,14.32,14.26,14.29,744800.0,14.3,14.32,14.26,14.29,744800.0
2010-07-28 15:10:00,14.3,14.33,14.28,14.29,301000.0,14.3,14.33,14.28,14.29,301000.0
2010-07-28 15:15:00,14.29,14.31,14.28,14.3,330400.0,14.29,14.31,14.28,14.3,330400.0
2010-07-28 15:20:00,14.29,14.32,14.28,14.3,338800.0,14.29,14.32,14.28,14.3,338800.0
2010-07-28 15:25:00,14.29,14.32,14.29,14.3,329000.0,14.29,14.32,14.29,14.3,329000.0
2010-07-28 15:30:00,14.3,14.35,14.3,14.33,745500.0,14.3,14.35,14.3,14.33,745500.0
2010-07-28 15:35:00,14.33,14.38,14.33,14.34,418600.0,14.33,14.38,14.33,14.34,418600.0
2010-07-28 15:40:00,14.34,14.36,14.33,14.36,403200.0,14.34,14.36,14.33,14.36,403200.0
2010-07-28 15:45:00,14.36,14.38,14.35,14.36,586600.0,14.36,14.38,14.35,14.36,586600.0
2010-07-28 15:50:00,14.35,14.36,14.31,14.35,655900.0,14.35,14.36,14.31,14.35,655900.0
2010-07-28 15:55:00,14.35,14.35,14.32,14.33,1012200.0,14.35,14.35,14.32,14.33,1012200.0
2010-07-29 09:30:00,14.36,14.45,14.36,14.43,525700.0,14.36,14.45,14.36,14.43,525700.0
2010-07-29 09:35:00,14.43,14.43,14.23,14.23,829500.0,14.43,14.43,14.23,14.23,829500.0
2010-07-29 09:40:00,14.23,14.29,14.16,14.23,939400.0,14.23,14.29,14.16,14.23,939400.0
2010-07-29 09:45:00,14.24,14.26,14.14,14.24,1034600.0,14.24,14.26,14.14,14.24,1034600.0
2010-07-29 09:50:00,14.25,14.29,14.19,14.26,556500.0,14.25,14.29,14.19,14.26,556500.0
2010-07-29 09:55:00,14.25,14.27,14.2,14.23,265300.0,14.25,14.27,14.2,14.23,265300.0
2010-07-29 10:00:00,14.24,14.24,14.08,14.14,951300.0,14.24,14.24,14.08,14.14,951300.0
2010-07-29 10:05:00,14.14,14.14,14.06,14.06,667800.0,14.14,14.14,14.06,14.06,667800.0
2010-07-29 10:10:00,14.06,14.19,14.05,14.14,767900.0,14.06,14.19,14.05,14.14,767900.0
2010-07-29 10:15:00,14.16,14.21,14.11,14.15,464100.0,14.16,14.21,14.11,14.15,464100.0
2010-07-29 10:20:00,14.16,14.16,14.08,14.16,445200.0,14.16,14.16,14.08,14.16,445200.0
2010-07-29 10:25:00,14.16,14.16,14.11,14.15,254100.0,14.16,14.16,14.11,14.15,254100.0
2010-07-29 10:30:00,14.14,14.16,14.1,14.12,253400.0,14.14,14.16,14.1,14.12,253400.0
2010-07-29 10:35:00,14.12,14.14,14.03,14.04,387100.0,14.12,14.14,14.03,14.04,387100.0
2010-07-29 10:40:00,14.03,14.04,13.89,13.89,1210300.0,14.03,14.04,13.89,13.89,1210300.0
2010-07-29 10:45:00,13.89,13.91,13.85,13.9,1192100.0,13.89,13.91,13.85,13.9,1192100.0
2010-07-29 10:50:00,13.9,13.99,13.89,13.98,688800.0,13.9,13.99,13.89,13.98,688800.0
2010-07-29 10:55:00,13.98,13.98,13.91,13.93,267400.0,13.98,13.98,13.91,13.93,267400.0
2010-07-29 11:00:00,13.94,13.96,13.92,13.95,389200.0,13.94,13.96,13.92,13.95,389200.0
2010-07-29 11:05:00,13.95,13.95,13.86,13.87,378000.0,13.95,13.95,13.86,13.87,378000.0
2010-07-29 11:10:00,13.87,13.9,13.85,13.87,375900.0,13.87,13.9,13.85,13.87,375900.0
2010-07-29 11:15:00,13.87,13.87,13.76,13.77,728700.0,13.87,13.87,13.76,13.77,728700.0
2010-07-29 11:20:00,13.77,13.85,13.74,13.85,788200.0,13.77,13.85,13.74,13.85,788200.0
2010-07-29 11:25:00,13.85,13.86,13.76,13.78,524300.0,13.85,13.86,13.76,13.78,524300.0
2010-07-29 11:30:00,13.77,13.82,13.73,13.79,560700.0,13.77,13.82,13.73,13.79,560700.0
2010-07-29 11:35:00,13.8,13.88,13.77,13.83,376600.0,13.8,13.88,13.77,13.83,376600.0
2010-07-29 11:40:00,13.84,13.84,13.8,13.81,296800.0,13.84,13.84,13.8,13.81,296800.0
2010-07-29 11:45:00,13.8,13.83,13.77,13.79,205100.0,13.8,13.83,13.77,13.79,205100.0
2010-07-29 11:50:00,13.79,13.81,13.75,13.77,207900.0,13.79,13.81,13.75,13.77,207900.0
2010-07-29 11:55:00,13.77,13.78,13.73,13.76,329000.0,13.77,13.78,13.73,13.76,329000.0
2010-07-29 12:00:00,13.76,13.77,13.7,13.74,748300.0,13.76,13.77,13.7,13.74,748300.0
2010-07-29 12:05:00,13.74,13.74,13.62,13.68,1339100.0,13.74,13.74,13.62,13.68,1339100.0
2010-07-29 12:10:00,13.67,13.74,13.66,13.74,497700.0,13.67,13.74,13.66,13.74,497700.0
2010-07-29 12:15:00,13.72,13.79,13.72,13.77,352100.0,13.72,13.79,13.72,13.77,352100.0
2010-07-29 12:20:00,13.77,13.82,13.75,13.82,378000.0,13.77,13.82,13.75,13.82,378000.0
2010-07-29 12:25:00,13.81,13.81,13.77,13.8,205800.0,13.81,13.81,13.77,13.8,205800.0
2010-07-29 12:30:00,13.79,13.81,13.77,13.8,242200.0,13.79,13.81,13.77,13.8,242200.0
2010-07-29 12:35:00,13.79,13.84,13.78,13.8,203000.0,13.79,13.84,13.78,13.8,203000.0
2010-07-29 12:40:00,13.81,13.85,13.79,13.83,223300.0,13.81,13.85,13.79,13.83,223300.0
2010-07-29 12:45:00,13.84,13.84,13.79,13.81,148400.0,13.84,13.84,13.79,13.81,148400.0
2010-07-29 12:50:00,13.81,13.86,13.81,13.85,208600.0,13.81,13.86,13.81,13.85,208600.0
2010-07-29 12:55:00,13.85,13.9,13.83,13.9,260400.0,13.85,13.9,13.83,13.9,260400.0
2010-07-29 13:00:00,13.9,13.9,13.85,13.88,186200.0,13.9,13.9,13.85,13.88,186200.0
2010-07-29 13:05:00,13.88,13.89,13.87,13.88,221900.0,13.88,13.89,13.87,13.88,221900.0
2010-07-29 13:10:00,13.88,13.89,13.85,13.89,408100.0,13.88,13.89,13.85,13.89,408100.0
2010-07-29 13:15:00,13.89,13.89,13.83,13.83,297500.0,13.89,13.89,13.83,13.83,297500.0
2010-07-29 13:20:00,13.85,13.85,13.79,13.79,182000.0,13.85,13.85,13.79,13.79,182000.0
2010-07-29 13:25:00,13.79,13.84,13.79,13.83,81900.0,13.79,13.84,13.79,13.83,81900.0
2010-07-29 13:30:00,13.84,13.9,13.84,13.84,344400.0,13.84,13.9,13.84,13.84,344400.0
2010-07-29 13:35:00,13.85,13.88,13.83,13.88,143500.0,13.85,13.88,13.83,13.88,143500.0
2010-07-29 13:40:00,13.88,13.9,13.87,13.89,350000.0,13.88,13.9,13.87,13.89,350000.0
2010-07-29 13:45:00,13.89,13.9,13.87,13.88,323400.0,13.89,13.9,13.87,13.88,323400.0
2010-07-29 13:50:00,13.87,13.88,13.84,13.87,275800.0,13.87,13.88,13.84,13.87,275800.0
2010-07-29 13:55:00,13.86,13.88,13.84,13.84,207200.0,13.86,13.88,13.84,13.84,207200.0
2010-07-29 14:00:00,13.85,13.87,13.83,13.83,188300.0,13.85,13.87,13.83,13.83,188300.0
2010-07-29 14:05:00,13.82,13.83,13.8,13.81,263900.0,13.82,13.83,13.8,13.81,263900.0
2010-07-29 14:10:00,13.81,13.83,13.79,13.83,320600.0,13.81,13.83,13.79,13.83,320600.0
2010-07-29 14:15:00,13.82,13.85,13.78,13.81,214200.0,13.82,13.85,13.78,13.81,214200.0
2010-07-29 14:20:00,13.81,13.93,13.8,13.88,394800.0,13.81,13.93,13.8,13.88,394800.0
2010-07-29 14:25:00,13.88,13.93,13.86,13.93,161700.0,13.88,13.93,13.86,13.93,161700.0
2010-07-29 14:30:00,13.93,13.96,13.91,13.91,389200.0,13.93,13.96,13.91,13.91,389200.0
2010-07-29 14:35:00,13.92,14.11,13.92,14.11,994000.0,13.92,14.11,13.92,14.11,994000.0
2010-07-29 14:40:00,14.11,14.15,14.04,14.04,637000.0,14.11,14.15,14.04,14.04,637000.0
2010-07-29 14:45:00,14.04,14.13,14.04,14.06,235200.0,14.04,14.13,14.04,14.06,235200.0
2010-07-29 14:50:00,14.06,14.08,14.02,14.05,240800.0,14.06,14.08,14.02,14.05,240800.0
2010-07-29 14:55:00,14.05,14.07,14.02,14.06,280700.0,14.05,14.07,14.02,14.06,280700.0
2010-07-29 15:00:00,14.06,14.07,14.02,14.03,221900.0,14.06,14.07,14.02,14.03,221900.0
2010-07-29 15:05:00,14.03,14.05,13.99,13.99,192500.0,14.03,14.05,13.99,13.99,192500.0
2010-07-29 15:10:00,13.99,14.08,13.99,14.07,355600.0,13.99,14.08,13.99,14.07,355600.0
2010-07-29 15:15:00,14.07,14.14,14.05,14.13,776300.0,14.07,14.14,14.05,14.13,776300.0
2010-07-29 15:20:00,14.13,14.21,14.12,14.21,827400.0,14.13,14.21,14.12,14.21,827400.0
2010-07-29 15:25:00,14.21,14.21,14.13,14.16,324100.0,14.21,14.21,14.13,14.16,324100.0
2010-07-29 15:30:00,14.16,14.17,14.07,14.11,394100.0,14.16,14.17,14.07,14.11,394100.0
2010-07-29 15:35:00,14.11,14.15,14.07,14.09,415800.0,14.11,14.15,14.07,14.09,415800.0
2010-07-29 15:40:00,14.1,14.11,14.04,14.1,255500.0,14.1,14.11,14.04,14.1,255500.0
2010-07-29 15:45:00,14.08,14.09,14.01,14.03,451500.0,14.08,14.09,14.01,14.03,451500.0
2010-07-29 15:50:00,14.02,14.05,13.99,14.02,765100.0,14.02,14.05,13.99,14.02,765100.0
2010-07-29 15:55:00,14.02,14.06,14.0,14.0,611100.0,14.02,14.06,14.0,14.0,611100.0
2010-07-30 09:30:00,14.24,14.31,14.08,14.23,1754200.0,14.24,14.31,14.08,14.23,1754200.0
2010-07-30 09:35:00,14.23,14.27,14.18,14.19,1186500.0,14.23,14.27,14.18,14.19,1186500.0
2010-07-30 09:40:00,14.19,14.4,14.16,14.38,1303400.0,14.19,14.4,14.16,14.38,1303400.0
2010-07-30 09:45:00,14.38,14.53,14.36,14.49,1624700.0,14.38,14.53,14.36,14.49,1624700.0
2010-07-30 09:50:00,14.49,14.6,14.49,14.55,1845200.0,14.49,14.6,14.49,14.55,1845200.0
2010-07-30 09:55:00,14.55,14.74,14.52,14.67,1959300.0,14.55,14.74,14.52,14.67,1959300.0
2010-07-30 10:00:00,14.68,14.71,14.56,14.59,1028300.0,14.68,14.71,14.56,14.59,1028300.0
2010-07-30 10:05:00,14.61,14.66,14.52,14.52,485100.0,14.61,14.66,14.52,14.52,485100.0
2010-07-30 10:10:00,14.52,14.55,14.47,14.53,811300.0,14.52,14.55,14.47,14.53,811300.0
2010-07-30 10:15:00,14.52,14.54,14.43,14.44,532000.0,14.52,14.54,14.43,14.44,532000.0
2010-07-30 10:20:00,14.44,14.52,14.44,14.47,447300.0,14.44,14.52,14.44,14.47,447300.0
2010-07-30 10:25:00,14.47,14.56,14.47,14.53,437500.0,14.47,14.56,14.47,14.53,437500.0
2010-07-30 10:30:00,14.53,14.57,14.51,14.52,309400.0,14.53,14.57,14.51,14.52,309400.0
2010-07-30 10:35:00,14.52,14.56,14.52,14.52,233100.0,14.52,14.56,14.52,14.52,233100.0
2010-07-30 10:40:00,14.52,14.61,14.52,14.6,525000.0,14.52,14.61,14.52,14.6,525000.0
2010-07-30 10:45:00,14.6,14.64,14.58,14.63,539000.0,14.6,14.64,14.58,14.63,539000.0
2010-07-30 10:50:00,14.63,14.66,14.61,14.64,481600.0,14.63,14.66,14.61,14.64,481600.0
2010-07-30 10:55:00,14.64,14.68,14.63,14.63,266000.0,14.64,14.68,14.63,14.63,266000.0
2010-07-30 11:00:00,14.64,14.69,14.63,14.65,386400.0,14.64,14.69,14.63,14.65,386400.0
2010-07-30 11:05:00,14.66,14.69,14.64,14.68,245000.0,14.66,14.69,14.64,14.68,245000.0
2010-07-30 11:10:00,14.67,14.69,14.63,14.65,348600.0,14.67,14.69,14.63,14.65,348600.0
2010-07-30 11:15:00,14.65,14.66,14.63,14.64,429800.0,14.65,14.66,14.63,14.64,429800.0
2010-07-30 11:20:00,14.63,14.68,14.61,14.63,308000.0,14.63,14.68,14.61,14.63,308000.0
2010-07-30 11:25:00,14.63,14.63,14.56,14.56,278600.0,14.63,14.63,14.56,14.56,278600.0
2010-07-30 11:30:00,14.58,14.6,14.54,14.58,246400.0,14.58,14.6,14.54,14.58,246400.0
2010-07-30 11:35:00,14.59,14.59,14.54,14.55,238700.0,14.59,14.59,14.54,14.55,238700.0
2010-07-30 11:40:00,14.56,14.61,14.56,14.59,377300.0,14.56,14.61,14.56,14.59,377300.0
2010-07-30 11:45:00,14.58,14.6,14.56,14.57,145600.0,14.58,14.6,14.56,14.57,145600.0
2010-07-30 11:50:00,14.58,14.61,14.57,14.6,242200.0,14.58,14.61,14.57,14.6,242200.0
2010-07-30 11:55:00,14.6,14.64,14.6,14.63,214900.0,14.6,14.64,14.6,14.63,214900.0
2010-07-30 12:00:00,14.64,14.66,14.62,14.63,144900.0,14.64,14.66,14.62,14.63,144900.0
2010-07-30 12:05:00,14.63,14.64,14.59,14.59,107100.0,14.63,14.64,14.59,14.59,107100.0
2010-07-30 12:10:00,14.59,14.59,14.54,14.59,207900.0,14.59,14.59,14.54,14.59,207900.0
2010-07-30 12:15:00,14.57,14.6,14.57,14.59,85400.0,14.57,14.6,14.57,14.59,85400.0
2010-07-30 12:20:00,14.59,14.6,14.56,14.58,151900.0,14.59,14.6,14.56,14.58,151900.0
2010-07-30 12:25:00,14.58,14.63,14.58,14.62,84000.0,14.58,14.63,14.58,14.62,84000.0
2010-07-30 12:30:00,14.61,14.62,14.57,14.59,66500.0,14.61,14.62,14.57,14.59,66500.0
2010-07-30 12:35:00,14.59,14.61,14.59,14.61,41300.0,14.59,14.61,14.59,14.61,41300.0
2010-07-30 12:40:00,14.61,14.63,14.57,14.6,143500.0,14.61,14.63,14.57,14.6,143500.0
2010-07-30 12:45:00,14.59,14.62,14.59,14.61,88900.0,14.59,14.62,14.59,14.61,88900.0
2010-07-30 12:50:00,14.61,14.61,14.58,14.61,67900.0,14.61,14.61,14.58,14.61,67900.0
2010-07-30 12:55:00,14.61,14.63,14.61,14.61,73500.0,14.61,14.63,14.61,14.61,73500.0
2010-07-30 13:00:00,14.61,14.61,14.58,14.6,53900.0,14.61,14.61,14.58,14.6,53900.0
2010-07-30 13:05:00,14.6,14.63,14.6,14.61,86100.0,14.6,14.63,14.6,14.61,86100.0
2010-07-30 13:10:00,14.6,14.6,14.56,14.57,95200.0,14.6,14.6,14.56,14.57,95200.0
2010-07-30 13:15:00,14.56,14.58,14.5,14.53,235900.0,14.56,14.58,14.5,14.53,235900.0
2010-07-30 13:20:00,14.53,14.56,14.52,14.54,85400.0,14.53,14.56,14.52,14.54,85400.0
2010-07-30 13:25:00,14.55,14.57,14.54,14.56,112700.0,14.55,14.57,14.54,14.56,112700.0
2010-07-30 13:30:00,14.55,14.56,14.52,14.54,175700.0,14.55,14.56,14.52,14.54,175700.0
2010-07-30 13:35:00,14.54,14.57,14.52,14.55,153300.0,14.54,14.57,14.52,14.55,153300.0
2010-07-30 13:40:00,14.56,14.59,14.55,14.56,81900.0,14.56,14.59,14.55,14.56,81900.0
2010-07-30 13:45:00,14.56,14.59,14.55,14.57,74900.0,14.56,14.59,14.55,14.57,74900.0
2010-07-30 13:50:00,14.57,14.59,14.55,14.57,51100.0,14.57,14.59,14.55,14.57,51100.0
2010-07-30 13:55:00,14.57,14.57,14.48,14.5,315700.0,14.57,14.57,14.48,14.5,315700.0
2010-07-30 14:00:00,14.5,14.52,14.48,14.49,227500.0,14.5,14.52,14.48,14.49,227500.0
2010-07-30 14:05:00,14.49,14.55,14.49,14.52,210700.0,14.49,14.55,14.49,14.52,210700.0
2010-07-30 14:10:00,14.51,14.57,14.51,14.54,191100.0,14.51,14.57,14.51,14.54,191100.0
2010-07-30 14:15:00,14.54,14.59,14.54,14.58,157500.0,14.54,14.59,14.54,14.58,157500.0
2010-07-30 14:20:00,14.58,14.61,14.57,14.59,107100.0,14.58,14.61,14.57,14.59,107100.0
2010-07-30 14:25:00,14.59,14.6,14.58,14.59,70700.0,14.59,14.6,14.58,14.59,70700.0
2010-07-30 14:30:00,14.58,14.61,14.56,14.59,154700.0,14.58,14.61,14.56,14.59,154700.0
2010-07-30 14:35:00,14.59,14.59,14.56,14.56,84700.0,14.59,14.59,14.56,14.56,84700.0
2010-07-30 14:40:00,14.56,14.61,14.54,14.6,189700.0,14.56,14.61,14.54,14.6,189700.0
2010-07-30 14:45:00,14.59,14.6,14.58,14.58,180600.0,14.59,14.6,14.58,14.58,180600.0
2010-07-30 14:50:00,14.58,14.59,14.53,14.56,267400.0,14.58,14.59,14.53,14.56,267400.0
2010-07-30 14:55:00,14.55,14.57,14.54,14.55,109900.0,14.55,14.57,14.54,14.55,109900.0
2010-07-30 15:00:00,14.56,14.61,14.54,14.55,286300.0,14.56,14.61,14.54,14.55,286300.0
2010-07-30 15:05:00,14.55,14.59,14.54,14.58,163800.0,14.55,14.59,14.54,14.58,163800.0
2010-07-30 15:10:00,14.58,14.61,14.58,14.6,180600.0,14.58,14.61,14.58,14.6,180600.0
2010-07-30 15:15:00,14.6,14.64,14.6,14.63,473900.0,14.6,14.64,14.6,14.63,473900.0
2010-07-30 15:20:00,14.63,14.69,14.63,14.67,553700.0,14.63,14.69,14.63,14.67,553700.0
2010-07-30 15:25:00,14.66,14.69,14.64,14.66,303800.0,14.66,14.69,14.64,14.66,303800.0
2010-07-30 15:30:00,14.66,14.67,14.64,14.64,357700.0,14.66,14.67,14.64,14.64,357700.0
2010-07-30 15:35:00,14.65,14.67,14.64,14.65,350700.0,14.65,14.67,14.64,14.65,350700.0
2010-07-30 15:40:00,14.65,14.69,14.64,14.67,284200.0,14.65,14.69,14.64,14.67,284200.0
2010-07-30 15:45:00,14.67,14.68,14.65,14.65,448000.0,14.67,14.68,14.65,14.65,448000.0
2010-07-30 15:50:00,14.65,14.67,14.64,14.65,717500.0,14.65,14.67,14.64,14.65,717500.0
2010-07-30 15:55:00,14.65,14.65,14.64,14.64,781200.0,14.65,14.65,14.64,14.64,781200.0
2010-08-02 09:30:00,14.89,14.98,14.76,14.96,1529500.0,14.89,14.98,14.76,14.96,1529500.0
2010-08-02 09:35:00,14.96,15.0,14.93,14.95,984200.0,14.96,15.0,14.93,14.95,984200.0
2010-08-02 09:40:00,14.96,14.96,14.83,14.89,403200.0,14.96,14.96,14.83,14.89,403200.0
2010-08-02 09:45:00,14.89,14.89,14.79,14.85,389200.0,14.89,14.89,14.79,14.85,389200.0
2010-08-02 09:50:00,14.85,14.85,14.76,14.8,317800.0,14.85,14.85,14.76,14.8,317800.0
2010-08-02 09:55:00,14.79,14.9,14.79,14.89,254800.0,14.79,14.9,14.79,14.89,254800.0
2010-08-02 10:00:00,14.89,14.92,14.85,14.89,252000.0,14.89,14.92,14.85,14.89,252000.0
2010-08-02 10:05:00,14.9,14.91,14.69,14.72,673400.0,14.9,14.91,14.69,14.72,673400.0
2010-08-02 10:10:00,14.74,14.87,14.71,14.79,632800.0,14.74,14.87,14.71,14.79,632800.0
2010-08-02 10:15:00,14.79,14.81,14.71,14.71,273000.0,14.79,14.81,14.71,14.71,273000.0
2010-08-02 10:20:00,14.71,14.75,14.63,14.63,777700.0,14.71,14.75,14.63,14.63,777700.0
2010-08-02 10:25:00,14.63,14.67,14.59,14.59,442400.0,14.63,14.67,14.59,14.59,442400.0
2010-08-02 10:30:00,14.59,14.64,14.51,14.62,987700.0,14.59,14.64,14.51,14.62,987700.0
2010-08-02 10:35:00,14.63,14.64,14.54,14.57,460600.0,14.63,14.64,14.54,14.57,460600.0
2010-08-02 10:40:00,14.56,14.59,14.49,14.56,717500.0,14.56,14.59,14.49,14.56,717500.0
2010-08-02 10:45:00,14.58,14.63,14.53,14.62,208600.0,14.58,14.63,14.53,14.62,208600.0
2010-08-02 10:50:00,14.63,14.64,14.58,14.59,179200.0,14.63,14.64,14.58,14.59,179200.0
2010-08-02 10:55:00,14.59,14.6,14.54,14.59,170800.0,14.59,14.6,14.54,14.59,170800.0
2010-08-02 11:00:00,14.6,14.64,14.59,14.64,170100.0,14.6,14.64,14.59,14.64,170100.0
2010-08-02 11:05:00,14.64,14.71,14.64,14.66,352100.0,14.64,14.71,14.64,14.66,352100.0
2010-08-02 11:10:00,14.67,14.7,14.65,14.67,158200.0,14.67,14.7,14.65,14.67,158200.0
2010-08-02 11:15:00,14.67,14.69,14.66,14.68,107100.0,14.67,14.69,14.66,14.68,107100.0
2010-08-02 11:20:00,14.68,14.69,14.65,14.67,139300.0,14.68,14.69,14.65,14.67,139300.0
2010-08-02 11:25:00,14.69,14.72,14.68,14.72,142100.0,14.69,14.72,14.68,14.72,142100.0
2010-08-02 11:30:00,14.71,14.72,14.7,14.7,129500.0,14.71,14.72,14.7,14.7,129500.0
2010-08-02 11:35:00,14.7,14.7,14.63,14.64,156100.0,14.7,14.7,14.63,14.64,156100.0
2010-08-02 11:40:00,14.63,14.66,14.61,14.61,172900.0,14.63,14.66,14.61,14.61,172900.0
2010-08-02 11:45:00,14.62,14.64,14.58,14.59,173600.0,14.62,14.64,14.58,14.59,173600.0
2010-08-02 11:50:00,14.59,14.67,14.59,14.66,179900.0,14.59,14.67,14.59,14.66,179900.0
2010-08-02 11:55:00,14.66,14.69,14.64,14.67,160300.0,14.66,14.69,14.64,14.67,160300.0
2010-08-02 12:00:00,14.68,14.73,14.67,14.72,174300.0,14.68,14.73,14.67,14.72,174300.0
2010-08-02 12:05:00,14.72,14.74,14.72,14.74,215600.0,14.72,14.74,14.72,14.74,215600.0
2010-08-02 12:10:00,14.73,14.74,14.71,14.73,171500.0,14.73,14.74,14.71,14.73,171500.0
2010-08-02 12:15:00,14.73,14.74,14.68,14.7,198800.0,14.73,14.74,14.68,14.7,198800.0
2010-08-02 12:20:00,14.68,14.7,14.67,14.69,115500.0,14.68,14.7,14.67,14.69,115500.0
2010-08-02 12:25:00,14.69,14.69,14.64,14.64,115500.0,14.69,14.69,14.64,14.64,115500.0
2010-08-02 12:30:00,14.65,14.67,14.64,14.67,93100.0,14.65,14.67,14.64,14.67,93100.0
2010-08-02 12:35:00,14.67,14.68,14.64,14.65,78400.0,14.67,14.68,14.64,14.65,78400.0
2010-08-02 12:40:00,14.67,14.67,14.65,14.66,94500.0,14.67,14.67,14.65,14.66,94500.0
2010-08-02 12:45:00,14.66,14.67,14.64,14.65,102200.0,14.66,14.67,14.64,14.65,102200.0
2010-08-02 12:50:00,14.64,14.68,14.61,14.67,175000.0,14.64,14.68,14.61,14.67,175000.0
2010-08-02 12:55:00,14.67,14.68,14.62,14.64,169400.0,14.67,14.68,14.62,14.64,169400.0
2010-08-02 13:00:00,14.64,14.68,14.64,14.67,154700.0,14.64,14.68,14.64,14.67,154700.0
2010-08-02 13:05:00,14.67,14.68,14.64,14.64,106400.0,14.67,14.68,14.64,14.64,106400.0
2010-08-02 13:10:00,14.64,14.65,14.58,14.61,322700.0,14.64,14.65,14.58,14.61,322700.0
2010-08-02 13:15:00,14.61,14.62,14.59,14.61,116900.0,14.61,14.62,14.59,14.61,116900.0
2010-08-02 13:20:00,14.6,14.61,14.59,14.59,116200.0,14.6,14.61,14.59,14.59,116200.0
2010-08-02 13:25:00,14.59,14.59,14.57,14.57,101500.0,14.59,14.59,14.57,14.57,101500.0
2010-08-02 13:30:00,14.57,14.59,14.57,14.58,125300.0,14.57,14.59,14.57,14.58,125300.0
2010-08-02 13:35:00,14.59,14.61,14.57,14.59,155400.0,14.59,14.61,14.57,14.59,155400.0
2010-08-02 13:40:00,14.58,14.61,14.58,14.59,81900.0,14.58,14.61,14.58,14.59,81900.0
2010-08-02 13:45:00,14.59,14.61,14.57,14.59,80500.0,14.59,14.61,14.57,14.59,80500.0
2010-08-02 13:50:00,14.58,14.58,14.56,14.57,180600.0,14.58,14.58,14.56,14.57,180600.0
2010-08-02 13:55:00,14.56,14.57,14.51,14.52,361200.0,14.56,14.57,14.51,14.52,361200.0
2010-08-02 14:00:00,14.52,14.55,14.52,14.52,160300.0,14.52,14.55,14.52,14.52,160300.0
2010-08-02 14:05:00,14.52,14.54,14.52,14.52,103600.0,14.52,14.54,14.52,14.52,103600.0
2010-08-02 14:10:00,14.52,14.54,14.5,14.51,293300.0,14.52,14.54,14.5,14.51,293300.0
2010-08-02 14:15:00,14.51,14.51,14.49,14.5,277200.0,14.51,14.51,14.49,14.5,277200.0
2010-08-02 14:20:00,14.5,14.51,14.46,14.49,291900.0,14.5,14.51,14.46,14.49,291900.0
2010-08-02 14:25:00,14.49,14.5,14.46,14.47,198800.0,14.49,14.5,14.46,14.47,198800.0
2010-08-02 14:30:00,14.48,14.48,14.42,14.45,606900.0,14.48,14.48,14.42,14.45,606900.0
2010-08-02 14:35:00,14.46,14.48,14.44,14.48,226100.0,14.46,14.48,14.44,14.48,226100.0
2010-08-02 14:40:00,14.47,14.5,14.44,14.48,265300.0,14.47,14.5,14.44,14.48,265300.0
2010-08-02 14:45:00,14.49,14.49,14.43,14.45,240100.0,14.49,14.49,14.43,14.45,240100.0
2010-08-02 14:50:00,14.44,14.49,14.43,14.45,181300.0,14.44,14.49,14.43,14.45,181300.0
2010-08-02 14:55:00,14.46,14.49,14.45,14.48,173600.0,14.46,14.49,14.45,14.48,173600.0
2010-08-02 15:00:00,14.48,14.51,14.43,14.43,445200.0,14.48,14.51,14.43,14.43,445200.0
2010-08-02 15:05:00,14.43,14.47,14.43,14.47,208600.0,14.43,14.47,14.43,14.47,208600.0
2010-08-02 15:10:00,14.48,14.48,14.46,14.47,160300.0,14.48,14.48,14.46,14.47,160300.0
2010-08-02 15:15:00,14.47,14.48,14.44,14.47,308000.0,14.47,14.48,14.44,14.47,308000.0
2010-08-02 15:20:00,14.48,14.53,14.47,14.53,310100.0,14.48,14.53,14.47,14.53,310100.0
2010-08-02 15:25:00,14.53,14.55,14.5,14.54,376600.0,14.53,14.55,14.5,14.54,376600.0
2010-08-02 15:30:00,14.53,14.55,14.49,14.55,370300.0,14.53,14.55,14.49,14.55,370300.0
2010-08-02 15:35:00,14.55,14.57,14.52,14.53,566300.0,14.55,14.57,14.52,14.53,566300.0
2010-08-02 15:40:00,14.52,14.56,14.51,14.56,602000.0,14.52,14.56,14.51,14.56,602000.0
2010-08-02 15:45:00,14.56,14.57,14.53,14.55,420700.0,14.56,14.57,14.53,14.55,420700.0
2010-08-02 15:50:00,14.55,14.57,14.53,14.56,569800.0,14.55,14.57,14.53,14.56,569800.0
2010-08-02 15:55:00,14.56,14.57,14.54,14.55,639800.0,14.56,14.57,14.54,14.55,639800.0
2010-08-03 09:30:00,14.44,14.48,14.43,14.44,427000.0,14.44,14.48,14.43,14.44,427000.0
2010-08-03 09:35:00,14.44,14.46,14.4,14.42,430500.0,14.44,14.46,14.4,14.42,430500.0
2010-08-03 09:40:00,14.42,14.43,14.38,14.41,442400.0,14.42,14.43,14.38,14.41,442400.0
2010-08-03 09:45:00,14.41,14.41,14.29,14.3,731500.0,14.41,14.41,14.29,14.3,731500.0
2010-08-03 09:50:00,14.3,14.31,14.21,14.21,882700.0,14.3,14.31,14.21,14.21,882700.0
2010-08-03 09:55:00,14.2,14.21,14.14,14.18,670600.0,14.2,14.21,14.14,14.18,670600.0
2010-08-03 10:00:00,14.17,14.17,14.1,14.14,839300.0,14.17,14.17,14.1,14.14,839300.0
2010-08-03 10:05:00,14.14,14.24,14.13,14.24,597100.0,14.14,14.24,14.13,14.24,597100.0
2010-08-03 10:10:00,14.24,14.24,14.16,14.24,214900.0,14.24,14.24,14.16,14.24,214900.0
2010-08-03 10:15:00,14.23,14.28,14.2,14.25,249900.0,14.23,14.28,14.2,14.25,249900.0
2010-08-03 10:20:00,14.25,14.27,14.23,14.23,189000.0,14.25,14.27,14.23,14.23,189000.0
2010-08-03 10:25:00,14.24,14.25,14.2,14.2,243600.0,14.24,14.25,14.2,14.2,243600.0
2010-08-03 10:30:00,14.21,14.25,14.2,14.22,191100.0,14.21,14.25,14.2,14.22,191100.0
2010-08-03 10:35:00,14.22,14.25,14.2,14.24,249900.0,14.22,14.25,14.2,14.24,249900.0
2010-08-03 10:40:00,14.24,14.29,14.24,14.27,371000.0,14.24,14.29,14.24,14.27,371000.0
2010-08-03 10:45:00,14.28,14.32,14.26,14.3,318500.0,14.28,14.32,14.26,14.3,318500.0
2010-08-03 10:50:00,14.3,14.32,14.28,14.28,300300.0,14.3,14.32,14.28,14.28,300300.0
2010-08-03 10:55:00,14.28,14.3,14.28,14.29,250600.0,14.28,14.3,14.28,14.29,250600.0
2010-08-03 11:00:00,14.29,14.35,14.29,14.33,332500.0,14.29,14.35,14.29,14.33,332500.0
2010-08-03 11:05:00,14.33,14.35,14.32,14.33,278600.0,14.33,14.35,14.32,14.33,278600.0
2010-08-03 11:10:00,14.33,14.37,14.33,14.36,129500.0,14.33,14.37,14.33,14.36,129500.0
2010-08-03 11:15:00,14.36,14.39,14.34,14.38,256200.0,14.36,14.39,14.34,14.38,256200.0
2010-08-03 11:20:00,14.38,14.38,14.34,14.34,308700.0,14.38,14.38,14.34,14.34,308700.0
2010-08-03 11:25:00,14.34,14.34,14.3,14.33,158200.0,14.34,14.34,14.3,14.33,158200.0
2010-08-03 11:30:00,14.33,14.43,14.33,14.41,263200.0,14.33,14.43,14.33,14.41,263200.0
2010-08-03 11:35:00,14.42,14.5,14.42,14.48,529200.0,14.42,14.5,14.42,14.48,529200.0
2010-08-03 11:40:00,14.48,14.57,14.48,14.56,850500.0,14.48,14.57,14.48,14.56,850500.0
2010-08-03 11:45:00,14.57,14.57,14.55,14.56,508900.0,14.57,14.57,14.55,14.56,508900.0
2010-08-03 11:50:00,14.56,14.66,14.56,14.63,1003800.0,14.56,14.66,14.56,14.63,1003800.0
2010-08-03 11:55:00,14.63,14.67,14.61,14.63,452900.0,14.63,14.67,14.61,14.63,452900.0
2010-08-03 12:00:00,14.63,14.64,14.6,14.61,197400.0,14.63,14.64,14.6,14.61,197400.0
2010-08-03 12:05:00,14.61,14.81,14.61,14.81,978600.0,14.61,14.81,14.61,14.81,978600.0
2010-08-03 12:10:00,14.81,14.92,14.79,14.91,1423100.0,14.81,14.92,14.79,14.91,1423100.0
2010-08-03 12:15:00,14.91,14.92,14.79,14.85,1007300.0,14.91,14.92,14.79,14.85,1007300.0
2010-08-03 12:20:00,14.85,14.89,14.81,14.85,406700.0,14.85,14.89,14.81,14.85,406700.0
2010-08-03 12:25:00,14.84,14.86,14.75,14.81,680400.0,14.84,14.86,14.75,14.81,680400.0
2010-08-03 12:30:00,14.82,14.84,14.8,14.82,270200.0,14.82,14.84,14.8,14.82,270200.0
2010-08-03 12:35:00,14.81,14.87,14.81,14.87,383600.0,14.81,14.87,14.81,14.87,383600.0
2010-08-03 12:40:00,14.87,14.88,14.84,14.86,441700.0,14.87,14.88,14.84,14.86,441700.0
2010-08-03 12:45:00,14.86,14.87,14.82,14.84,122500.0,14.86,14.87,14.82,14.84,122500.0
2010-08-03 12:50:00,14.84,14.86,14.81,14.86,131600.0,14.84,14.86,14.81,14.86,131600.0
2010-08-03 12:55:00,14.85,14.86,14.83,14.84,274400.0,14.85,14.86,14.83,14.84,274400.0
2010-08-03 13:00:00,14.84,14.86,14.81,14.84,354900.0,14.84,14.86,14.81,14.84,354900.0
2010-08-03 13:05:00,14.83,14.84,14.82,14.83,259000.0,14.83,14.84,14.82,14.83,259000.0
2010-08-03 13:10:00,14.83,14.89,14.83,14.87,408800.0,14.83,14.89,14.83,14.87,408800.0
2010-08-03 13:15:00,14.87,14.87,14.84,14.87,163100.0,14.87,14.87,14.84,14.87,163100.0
2010-08-03 13:20:00,14.87,14.87,14.85,14.86,83300.0,14.87,14.87,14.85,14.86,83300.0
2010-08-03 13:25:00,14.86,14.89,14.84,14.84,132300.0,14.86,14.89,14.84,14.84,132300.0
2010-08-03 13:30:00,14.84,14.87,14.84,14.87,81200.0,14.84,14.87,14.84,14.87,81200.0
2010-08-03 13:35:00,14.86,14.87,14.85,14.86,70000.0,14.86,14.87,14.85,14.86,70000.0
2010-08-03 13:40:00,14.85,14.87,14.85,14.86,122500.0,14.85,14.87,14.85,14.86,122500.0
2010-08-03 13:45:00,14.86,14.87,14.86,14.86,103600.0,14.86,14.87,14.86,14.86,103600.0
2010-08-03 13:50:00,14.87,14.88,14.86,14.88,205100.0,14.87,14.88,14.86,14.88,205100.0
2010-08-03 13:55:00,14.88,14.91,14.86,14.86,290500.0,14.88,14.91,14.86,14.86,290500.0
2010-08-03 14:00:00,14.86,14.88,14.84,14.88,311500.0,14.86,14.88,14.84,14.88,311500.0
2010-08-03 14:05:00,14.87,14.9,14.86,14.89,264600.0,14.87,14.9,14.86,14.89,264600.0
2010-08-03 14:10:00,14.88,14.9,14.87,14.89,138600.0,14.88,14.9,14.87,14.89,138600.0
2010-08-03 14:15:00,14.89,14.91,14.89,14.91,163100.0,14.89,14.91,14.89,14.91,163100.0
2010-08-03 14:20:00,14.91,14.93,14.9,14.91,175000.0,14.91,14.93,14.9,14.91,175000.0
2010-08-03 14:25:00,14.9,14.92,14.89,14.92,132300.0,14.9,14.92,14.89,14.92,132300.0
2010-08-03 14:30:00,14.92,14.96,14.92,14.94,336700.0,14.92,14.96,14.92,14.94,336700.0
2010-08-03 14:35:00,14.94,14.95,14.89,14.89,191800.0,14.94,14.95,14.89,14.89,191800.0
2010-08-03 14:40:00,14.89,14.9,14.88,14.89,266700.0,14.89,14.9,14.88,14.89,266700.0
2010-08-03 14:45:00,14.89,14.96,14.89,14.92,380800.0,14.89,14.96,14.89,14.92,380800.0
2010-08-03 14:50:00,14.92,14.92,14.85,14.86,367500.0,14.92,14.92,14.85,14.86,367500.0
2010-08-03 14:55:00,14.86,14.87,14.85,14.87,173600.0,14.86,14.87,14.85,14.87,173600.0
2010-08-03 15:00:00,14.86,14.86,14.83,14.84,232400.0,14.86,14.86,14.83,14.84,232400.0
2010-08-03 15:05:00,14.84,14.87,14.84,14.86,243600.0,14.84,14.87,14.84,14.86,243600.0
2010-08-03 15:10:00,14.86,14.91,14.86,14.88,210700.0,14.86,14.91,14.86,14.88,210700.0
2010-08-03 15:15:00,14.88,14.89,14.85,14.85,219100.0,14.88,14.89,14.85,14.85,219100.0
2010-08-03 15:20:00,14.85,14.87,14.83,14.84,330400.0,14.85,14.87,14.83,14.84,330400.0
2010-08-03 15:25:00,14.84,14.87,14.84,14.86,401100.0,14.84,14.87,14.84,14.86,401100.0
2010-08-03 15:30:00,14.85,14.92,14.85,14.88,329700.0,14.85,14.92,14.85,14.88,329700.0
2010-08-03 15:35:00,14.88,14.9,14.86,14.87,319900.0,14.88,14.9,14.86,14.87,319900.0
2010-08-03 15:40:00,14.87,14.88,14.86,14.86,514500.0,14.87,14.88,14.86,14.86,514500.0
2010-08-03 15:45:00,14.86,14.92,14.86,14.91,588700.0,14.86,14.92,14.86,14.91,588700.0
2010-08-03 15:50:00,14.91,14.94,14.89,14.93,884800.0,14.91,14.94,14.89,14.93,884800.0
2010-08-03 15:55:00,14.93,14.94,14.91,14.92,989100.0,14.93,14.94,14.91,14.92,989100.0
2010-08-04 09:30:00,15.0,15.13,14.96,15.1,837900.0,15.0,15.13,14.96,15.1,837900.0
2010-08-04 09:35:00,15.09,15.28,15.09,15.27,1067500.0,15.09,15.28,15.09,15.27,1067500.0
2010-08-04 09:40:00,15.27,15.27,15.17,15.2,557900.0,15.27,15.27,15.17,15.2,557900.0
2010-08-04 09:45:00,15.21,15.22,15.19,15.22,432600.0,15.21,15.22,15.19,15.22,432600.0
2010-08-04 09:50:00,15.23,15.28,15.2,15.26,1099700.0,15.23,15.28,15.2,15.26,1099700.0
2010-08-04 09:55:00,15.25,15.28,15.16,15.27,593600.0,15.25,15.28,15.16,15.27,593600.0
2010-08-04 10:00:00,15.28,15.41,15.27,15.39,1039500.0,15.28,15.41,15.27,15.39,1039500.0
2010-08-04 10:05:00,15.39,15.43,15.22,15.27,688800.0,15.39,15.43,15.22,15.27,688800.0
2010-08-04 10:10:00,15.26,15.28,15.22,15.26,254100.0,15.26,15.28,15.22,15.26,254100.0
2010-08-04 10:15:00,15.26,15.26,15.13,15.14,456400.0,15.26,15.26,15.13,15.14,456400.0
2010-08-04 10:20:00,15.14,15.29,15.14,15.22,408100.0,15.14,15.29,15.14,15.22,408100.0
2010-08-04 10:25:00,15.23,15.26,15.2,15.24,249200.0,15.23,15.26,15.2,15.24,249200.0
2010-08-04 10:30:00,15.25,15.26,15.2,15.23,105700.0,15.25,15.26,15.2,15.23,105700.0
2010-08-04 10:35:00,15.22,15.23,15.09,15.14,438200.0,15.22,15.23,15.09,15.14,438200.0
2010-08-04 10:40:00,15.16,15.21,15.12,15.19,319200.0,15.16,15.21,15.12,15.19,319200.0
2010-08-04 10:45:00,15.2,15.29,15.18,15.26,234500.0,15.2,15.29,15.18,15.26,234500.0
2010-08-04 10:50:00,15.26,15.28,15.22,15.26,194600.0,15.26,15.28,15.22,15.26,194600.0
2010-08-04 10:55:00,15.26,15.32,15.26,15.32,259700.0,15.26,15.32,15.26,15.32,259700.0
2010-08-04 11:00:00,15.32,15.35,15.3,15.33,382900.0,15.32,15.35,15.3,15.33,382900.0
2010-08-04 11:05:00,15.32,15.38,15.32,15.36,293300.0,15.32,15.38,15.32,15.36,293300.0
2010-08-04 11:10:00,15.34,15.36,15.33,15.34,153300.0,15.34,15.36,15.33,15.34,153300.0
2010-08-04 11:15:00,15.33,15.34,15.31,15.32,184100.0,15.33,15.34,15.31,15.32,184100.0
2010-08-04 11:20:00,15.32,15.37,15.31,15.35,201600.0,15.32,15.37,15.31,15.35,201600.0
2010-08-04 11:25:00,15.35,15.43,15.34,15.4,550900.0,15.35,15.43,15.34,15.4,550900.0
2010-08-04 11:30:00,15.39,15.41,15.36,15.39,195300.0,15.39,15.41,15.36,15.39,195300.0
2010-08-04 11:35:00,15.38,15.39,15.33,15.33,119700.0,15.38,15.39,15.33,15.33,119700.0
2010-08-04 11:40:00,15.33,15.35,15.29,15.3,132300.0,15.33,15.35,15.29,15.3,132300.0
2010-08-04 11:45:00,15.29,15.36,15.28,15.33,256900.0,15.29,15.36,15.28,15.33,256900.0
2010-08-04 11:50:00,15.33,15.37,15.32,15.36,149800.0,15.33,15.37,15.32,15.36,149800.0
2010-08-04 11:55:00,15.36,15.41,15.36,15.38,326200.0,15.36,15.41,15.36,15.38,326200.0
2010-08-04 12:00:00,15.39,15.43,15.38,15.42,228200.0,15.39,15.43,15.38,15.42,228200.0
2010-08-04 12:05:00,15.42,15.43,15.39,15.42,94500.0,15.42,15.43,15.39,15.42,94500.0
2010-08-04 12:10:00,15.42,15.44,15.41,15.43,185500.0,15.42,15.44,15.41,15.43,185500.0
2010-08-04 12:15:00,15.43,15.46,15.43,15.43,212800.0,15.43,15.46,15.43,15.43,212800.0
2010-08-04 12:20:00,15.43,15.5,15.43,15.47,387100.0,15.43,15.5,15.43,15.47,387100.0
2010-08-04 12:25:00,15.47,15.47,15.41,15.42,280700.0,15.47,15.47,15.41,15.42,280700.0
2010-08-04 12:30:00,15.41,15.46,15.4,15.46,252700.0,15.41,15.46,15.4,15.46,252700.0
2010-08-04 12:35:00,15.46,15.46,15.42,15.44,211400.0,15.46,15.46,15.42,15.44,211400.0
2010-08-04 12:40:00,15.44,15.44,15.34,15.35,448000.0,15.44,15.44,15.34,15.35,448000.0
2010-08-04 12:45:00,15.35,15.43,15.35,15.43,387800.0,15.35,15.43,15.35,15.43,387800.0
2010-08-04 12:50:00,15.43,15.46,15.43,15.44,305200.0,15.43,15.46,15.43,15.44,305200.0
2010-08-04 12:55:00,15.45,15.46,15.44,15.44,146300.0,15.45,15.46,15.44,15.44,146300.0
2010-08-04 13:00:00,15.45,15.49,15.44,15.47,324100.0,15.45,15.49,15.44,15.47,324100.0
2010-08-04 13:05:00,15.47,15.48,15.41,15.46,310800.0,15.47,15.48,15.41,15.46,310800.0
2010-08-04 13:10:00,15.45,15.47,15.41,15.41,257600.0,15.45,15.47,15.41,15.41,257600.0
2010-08-04 13:15:00,15.41,15.43,15.37,15.37,264600.0,15.41,15.43,15.37,15.37,264600.0
2010-08-04 13:20:00,15.37,15.4,15.36,15.37,138600.0,15.37,15.4,15.36,15.37,138600.0
2010-08-04 13:25:00,15.36,15.4,15.35,15.4,158900.0,15.36,15.4,15.35,15.4,158900.0
2010-08-04 13:30:00,15.38,15.41,15.37,15.41,124600.0,15.38,15.41,15.37,15.41,124600.0
2010-08-04 13:35:00,15.4,15.43,15.39,15.42,118300.0,15.4,15.43,15.39,15.42,118300.0
2010-08-04 13:40:00,15.4,15.42,15.38,15.4,55300.0,15.4,15.42,15.38,15.4,55300.0
2010-08-04 13:45:00,15.4,15.41,15.39,15.41,69300.0,15.4,15.41,15.39,15.41,69300.0
2010-08-04 13:50:00,15.41,15.44,15.39,15.41,157500.0,15.41,15.44,15.39,15.41,157500.0
2010-08-04 13:55:00,15.41,15.43,15.38,15.41,153300.0,15.41,15.43,15.38,15.41,153300.0
2010-08-04 14:00:00,15.41,15.46,15.41,15.45,207900.0,15.41,15.46,15.41,15.45,207900.0
2010-08-04 14:05:00,15.44,15.45,15.38,15.39,170100.0,15.44,15.45,15.38,15.39,170100.0
2010-08-04 14:10:00,15.39,15.4,15.36,15.37,154700.0,15.39,15.4,15.36,15.37,154700.0
2010-08-04 14:15:00,15.38,15.4,15.36,15.37,91700.0,15.38,15.4,15.36,15.37,91700.0
2010-08-04 14:20:00,15.37,15.39,15.36,15.39,146300.0,15.37,15.39,15.36,15.39,146300.0
2010-08-04 14:25:00,15.39,15.42,15.38,15.41,116900.0,15.39,15.42,15.38,15.41,116900.0
2010-08-04 14:30:00,15.41,15.43,15.39,15.4,104300.0,15.41,15.43,15.39,15.4,104300.0
2010-08-04 14:35:00,15.39,15.4,15.36,15.36,93100.0,15.39,15.4,15.36,15.36,93100.0
2010-08-04 14:40:00,15.36,15.41,15.36,15.4,196000.0,15.36,15.41,15.36,15.4,196000.0
2010-08-04 14:45:00,15.4,15.45,15.39,15.43,145600.0,15.4,15.45,15.39,15.43,145600.0
2010-08-04 14:50:00,15.42,15.43,15.37,15.39,100800.0,15.42,15.43,15.37,15.39,100800.0
2010-08-04 14:55:00,15.39,15.4,15.37,15.39,62300.0,15.39,15.4,15.37,15.39,62300.0
2010-08-04 15:00:00,15.39,15.4,15.34,15.37,251300.0,15.39,15.4,15.34,15.37,251300.0
2010-08-04 15:05:00,15.37,15.37,15.34,15.37,224700.0,15.37,15.37,15.34,15.37,224700.0
2010-08-04 15:10:00,15.36,15.39,15.36,15.38,115500.0,15.36,15.39,15.36,15.38,115500.0
2010-08-04 15:15:00,15.38,15.42,15.38,15.39,157500.0,15.38,15.42,15.38,15.39,157500.0
2010-08-04 15:20:00,15.39,15.44,15.39,15.43,497000.0,15.39,15.44,15.39,15.43,497000.0
2010-08-04 15:25:00,15.43,15.45,15.41,15.42,537600.0,15.43,15.45,15.41,15.42,537600.0
2010-08-04 15:30:00,15.42,15.44,15.41,15.41,249200.0,15.42,15.44,15.41,15.41,249200.0
2010-08-04 15:35:00,15.41,15.43,15.39,15.43,283500.0,15.41,15.43,15.39,15.43,283500.0
2010-08-04 15:40:00,15.42,15.45,15.42,15.43,313600.0,15.42,15.45,15.42,15.43,313600.0
2010-08-04 15:45:00,15.43,15.44,15.41,15.42,529900.0,15.43,15.44,15.41,15.42,529900.0
2010-08-04 15:50:00,15.43,15.44,15.42,15.43,522900.0,15.43,15.44,15.42,15.43,522900.0
2010-08-04 15:55:00,15.44,15.46,15.43,15.45,766500.0,15.44,15.46,15.43,15.45,766500.0
2010-08-05 09:30:00,15.32,15.33,15.07,15.18,789600.0,15.32,15.33,15.07,15.18,789600.0
2010-08-05 09:35:00,15.16,15.37,15.14,15.29,510300.0,15.16,15.37,15.14,15.29,510300.0
2010-08-05 09:40:00,15.29,15.34,15.25,15.32,340900.0,15.29,15.34,15.25,15.32,340900.0
2010-08-05 09:45:00,15.31,15.46,15.31,15.43,591500.0,15.31,15.46,15.31,15.43,591500.0
2010-08-05 09:50:00,15.42,15.53,15.41,15.47,429100.0,15.42,15.53,15.41,15.47,429100.0
2010-08-05 09:55:00,15.48,15.51,15.35,15.35,327600.0,15.48,15.51,15.35,15.35,327600.0
2010-08-05 10:00:00,15.35,15.42,15.35,15.38,280000.0,15.35,15.42,15.35,15.38,280000.0
2010-08-05 10:05:00,15.39,15.41,15.33,15.33,229600.0,15.39,15.41,15.33,15.33,229600.0
2010-08-05 10:10:00,15.34,15.45,15.34,15.43,340200.0,15.34,15.45,15.34,15.43,340200.0
2010-08-05 10:15:00,15.44,15.45,15.38,15.38,144200.0,15.44,15.45,15.38,15.38,144200.0
2010-08-05 10:20:00,15.37,15.42,15.36,15.42,77000.0,15.37,15.42,15.36,15.42,77000.0
2010-08-05 10:25:00,15.43,15.45,15.38,15.45,117600.0,15.43,15.45,15.38,15.45,117600.0
2010-08-05 10:30:00,15.45,15.45,15.4,15.43,163100.0,15.45,15.45,15.4,15.43,163100.0
2010-08-05 10:35:00,15.45,15.46,15.41,15.43,174300.0,15.45,15.46,15.41,15.43,174300.0
2010-08-05 10:40:00,15.45,15.45,15.41,15.43,145600.0,15.45,15.45,15.41,15.43,145600.0
2010-08-05 10:45:00,15.43,15.47,15.41,15.47,109200.0,15.43,15.47,15.41,15.47,109200.0
2010-08-05 10:50:00,15.46,15.47,15.39,15.39,125300.0,15.46,15.47,15.39,15.39,125300.0
2010-08-05 10:55:00,15.39,15.42,15.34,15.38,247100.0,15.39,15.42,15.34,15.38,247100.0
2010-08-05 11:00:00,15.37,15.41,15.35,15.4,209300.0,15.37,15.41,15.35,15.4,209300.0
2010-08-05 11:05:00,15.39,15.41,15.35,15.39,105700.0,15.39,15.41,15.35,15.39,105700.0
2010-08-05 11:10:00,15.4,15.41,15.34,15.37,171500.0,15.4,15.41,15.34,15.37,171500.0
2010-08-05 11:15:00,15.38,15.4,15.36,15.36,91000.0,15.38,15.4,15.36,15.36,91000.0
2010-08-05 11:20:00,15.36,15.41,15.34,15.4,432600.0,15.36,15.41,15.34,15.4,432600.0
2010-08-05 11:25:00,15.41,15.44,15.4,15.44,213500.0,15.41,15.44,15.4,15.44,213500.0
2010-08-05 11:30:00,15.43,15.45,15.43,15.43,343700.0,15.43,15.45,15.43,15.43,343700.0
2010-08-05 11:35:00,15.44,15.44,15.39,15.43,226100.0,15.44,15.44,15.39,15.43,226100.0
2010-08-05 11:40:00,15.43,15.48,15.41,15.48,387800.0,15.43,15.48,15.41,15.48,387800.0
2010-08-05 11:45:00,15.48,15.48,15.45,15.47,238000.0,15.48,15.48,15.45,15.47,238000.0
2010-08-05 11:50:00,15.47,15.47,15.45,15.47,128800.0,15.47,15.47,15.45,15.47,128800.0
2010-08-05 11:55:00,15.46,15.47,15.45,15.45,100800.0,15.46,15.47,15.45,15.45,100800.0
2010-08-05 12:00:00,15.44,15.46,15.43,15.46,139300.0,15.44,15.46,15.43,15.46,139300.0
2010-08-05 12:05:00,15.45,15.47,15.44,15.44,132300.0,15.45,15.47,15.44,15.44,132300.0
2010-08-05 12:10:00,15.43,15.45,15.43,15.44,126700.0,15.43,15.45,15.43,15.44,126700.0
2010-08-05 12:15:00,15.43,15.45,15.43,15.44,37100.0,15.43,15.45,15.43,15.44,37100.0
2010-08-05 12:20:00,15.44,15.45,15.42,15.44,212100.0,15.44,15.45,15.42,15.44,212100.0
2010-08-05 12:25:00,15.44,15.44,15.42,15.42,46900.0,15.44,15.44,15.42,15.42,46900.0
2010-08-05 12:30:00,15.42,15.44,15.41,15.44,108500.0,15.42,15.44,15.41,15.44,108500.0
2010-08-05 12:35:00,15.43,15.45,15.42,15.43,60200.0,15.43,15.45,15.42,15.43,60200.0
2010-08-05 12:40:00,15.43,15.44,15.41,15.42,173600.0,15.43,15.44,15.41,15.42,173600.0
2010-08-05 12:45:00,15.43,15.45,15.42,15.45,70700.0,15.43,15.45,15.42,15.45,70700.0
2010-08-05 12:50:00,15.44,15.45,15.43,15.44,57400.0,15.44,15.45,15.43,15.44,57400.0
2010-08-05 12:55:00,15.43,15.46,15.43,15.45,80500.0,15.43,15.46,15.43,15.45,80500.0
2010-08-05 13:00:00,15.45,15.46,15.43,15.46,117600.0,15.45,15.46,15.43,15.46,117600.0
2010-08-05 13:05:00,15.45,15.47,15.45,15.47,105700.0,15.45,15.47,15.45,15.47,105700.0
2010-08-05 13:10:00,15.47,15.47,15.44,15.45,103600.0,15.47,15.47,15.44,15.45,103600.0
2010-08-05 13:15:00,15.45,15.46,15.44,15.45,72800.0,15.45,15.46,15.44,15.45,72800.0
2010-08-05 13:20:00,15.45,15.45,15.44,15.44,27300.0,15.45,15.45,15.44,15.44,27300.0
2010-08-05 13:25:00,15.45,15.47,15.44,15.46,60900.0,15.45,15.47,15.44,15.46,60900.0
2010-08-05 13:30:00,15.46,15.46,15.43,15.45,158900.0,15.46,15.46,15.43,15.45,158900.0
2010-08-05 13:35:00,15.44,15.46,15.43,15.43,61600.0,15.44,15.46,15.43,15.43,61600.0
2010-08-05 13:40:00,15.43,15.45,15.43,15.44,77000.0,15.43,15.45,15.43,15.44,77000.0
2010-08-05 13:45:00,15.44,15.45,15.44,15.45,56000.0,15.44,15.45,15.44,15.45,56000.0
2010-08-05 13:50:00,15.45,15.46,15.43,15.46,85400.0,15.45,15.46,15.43,15.46,85400.0
2010-08-05 13:55:00,15.46,15.51,15.46,15.5,263900.0,15.46,15.51,15.46,15.5,263900.0
2010-08-05 14:00:00,15.5,15.61,15.49,15.61,917000.0,15.5,15.61,15.49,15.61,917000.0
2010-08-05 14:05:00,15.61,15.63,15.57,15.62,590800.0,15.61,15.63,15.57,15.62,590800.0
2010-08-05 14:10:00,15.61,15.61,15.51,15.56,907900.0,15.61,15.61,15.51,15.56,907900.0
2010-08-05 14:15:00,15.56,15.59,15.55,15.55,429800.0,15.56,15.59,15.55,15.55,429800.0
2010-08-05 14:20:00,15.55,15.56,15.52,15.53,225400.0,15.55,15.56,15.52,15.53,225400.0
2010-08-05 14:25:00,15.53,15.54,15.48,15.53,333200.0,15.53,15.54,15.48,15.53,333200.0
2010-08-05 14:30:00,15.53,15.53,15.43,15.49,421400.0,15.53,15.53,15.43,15.49,421400.0
2010-08-05 14:35:00,15.48,15.53,15.48,15.53,181300.0,15.48,15.53,15.48,15.53,181300.0
2010-08-05 14:40:00,15.53,15.55,15.51,15.51,204400.0,15.53,15.55,15.51,15.51,204400.0
2010-08-05 14:45:00,15.51,15.53,15.5,15.5,129500.0,15.51,15.53,15.5,15.5,129500.0
2010-08-05 14:50:00,15.5,15.53,15.5,15.51,108500.0,15.5,15.53,15.5,15.51,108500.0
2010-08-05 14:55:00,15.52,15.53,15.5,15.51,125300.0,15.52,15.53,15.5,15.51,125300.0
2010-08-05 15:00:00,15.52,15.56,15.51,15.54,172900.0,15.52,15.56,15.51,15.54,172900.0
2010-08-05 15:05:00,15.54,15.56,15.52,15.54,172900.0,15.54,15.56,15.52,15.54,172900.0
2010-08-05 15:10:00,15.54,15.57,15.54,15.57,193200.0,15.54,15.57,15.54,15.57,193200.0
2010-08-05 15:15:00,15.57,15.63,15.55,15.62,644700.0,15.57,15.63,15.55,15.62,644700.0
2010-08-05 15:20:00,15.63,15.67,15.61,15.66,1011500.0,15.63,15.67,15.61,15.66,1011500.0
2010-08-05 15:25:00,15.66,15.66,15.63,15.64,645400.0,15.66,15.66,15.63,15.64,645400.0
2010-08-05 15:30:00,15.64,15.71,15.63,15.68,1108800.0,15.64,15.71,15.63,15.68,1108800.0
2010-08-05 15:35:00,15.69,15.76,15.67,15.74,904400.0,15.69,15.76,15.67,15.74,904400.0
2010-08-05 15:40:00,15.75,15.8,15.74,15.78,975100.0,15.75,15.8,15.74,15.78,975100.0
2010-08-05 15:45:00,15.78,15.81,15.77,15.79,1120700.0,15.78,15.81,15.77,15.79,1120700.0
2010-08-05 15:50:00,15.78,15.81,15.77,15.81,959000.0,15.78,15.81,15.77,15.81,959000.0
2010-08-05 15:55:00,15.8,15.81,15.77,15.79,824600.0,15.8,15.81,15.77,15.79,824600.0
2010-08-06 09:30:00,15.53,15.76,15.41,15.74,881300.0,15.53,15.76,15.41,15.74,881300.0
2010-08-06 09:35:00,15.75,15.97,15.72,15.94,758100.0,15.75,15.97,15.72,15.94,758100.0
2010-08-06 09:40:00,15.95,16.08,15.95,15.99,911400.0,15.95,16.08,15.95,15.99,911400.0
2010-08-06 09:45:00,16.01,16.09,15.9,15.96,916300.0,16.01,16.09,15.9,15.96,916300.0
2010-08-06 09:50:00,15.94,16.06,15.94,16.06,330400.0,15.94,16.06,15.94,16.06,330400.0
2010-08-06 09:55:00,16.05,16.24,16.05,16.24,1003100.0,16.05,16.24,16.05,16.24,1003100.0
2010-08-06 10:00:00,16.23,16.28,16.13,16.14,938000.0,16.23,16.28,16.13,16.14,938000.0
2010-08-06 10:05:00,16.15,16.16,15.98,16.02,953400.0,16.15,16.16,15.98,16.02,953400.0
2010-08-06 10:10:00,16.03,16.11,15.97,16.05,655200.0,16.03,16.11,15.97,16.05,655200.0
2010-08-06 10:15:00,16.04,16.14,16.04,16.07,431200.0,16.04,16.14,16.04,16.07,431200.0
2010-08-06 10:20:00,16.07,16.11,16.04,16.06,392700.0,16.07,16.11,16.04,16.06,392700.0
2010-08-06 10:25:00,16.07,16.1,16.0,16.09,295400.0,16.07,16.1,16.0,16.09,295400.0
2010-08-06 10:30:00,16.09,16.13,16.09,16.12,528500.0,16.09,16.13,16.09,16.12,528500.0
2010-08-06 10:35:00,16.1,16.17,16.09,16.1,568400.0,16.1,16.17,16.09,16.1,568400.0
2010-08-06 10:40:00,16.1,16.11,15.97,16.03,662900.0,16.1,16.11,15.97,16.03,662900.0
2010-08-06 10:45:00,16.02,16.03,15.9,15.96,1152900.0,16.02,16.03,15.9,15.96,1152900.0
2010-08-06 10:50:00,15.96,15.97,15.9,15.93,471800.0,15.96,15.97,15.9,15.93,471800.0
2010-08-06 10:55:00,15.94,15.99,15.87,15.9,391300.0,15.94,15.99,15.87,15.9,391300.0
2010-08-06 11:00:00,15.87,15.96,15.87,15.93,284900.0,15.87,15.96,15.87,15.93,284900.0
2010-08-06 11:05:00,15.93,15.93,15.84,15.93,289100.0,15.93,15.93,15.84,15.93,289100.0
2010-08-06 11:10:00,15.93,16.03,15.93,15.99,529900.0,15.93,16.03,15.93,15.99,529900.0
2010-08-06 11:15:00,15.99,16.03,15.94,15.95,306600.0,15.99,16.03,15.94,15.95,306600.0
2010-08-06 11:20:00,15.94,16.04,15.94,16.02,193200.0,15.94,16.04,15.94,16.02,193200.0
2010-08-06 11:25:00,16.02,16.02,15.94,15.98,174300.0,16.02,16.02,15.94,15.98,174300.0
2010-08-06 11:30:00,15.98,15.98,15.94,15.95,105000.0,15.98,15.98,15.94,15.95,105000.0
2010-08-06 11:35:00,15.94,16.0,15.94,15.98,84700.0,15.94,16.0,15.94,15.98,84700.0
2010-08-06 11:40:00,15.98,16.01,15.94,16.01,205800.0,15.98,16.01,15.94,16.01,205800.0
2010-08-06 11:45:00,16.01,16.06,15.98,16.05,200900.0,16.01,16.06,15.98,16.05,200900.0
2010-08-06 11:50:00,16.05,16.08,16.01,16.03,347900.0,16.05,16.08,16.01,16.03,347900.0
2010-08-06 11:55:00,16.03,16.04,16.01,16.02,154700.0,16.03,16.04,16.01,16.02,154700.0
2010-08-06 12:00:00,16.02,16.02,15.96,15.98,277200.0,16.02,16.02,15.96,15.98,277200.0
2010-08-06 12:05:00,15.98,16.05,15.98,16.05,112000.0,15.98,16.05,15.98,16.05,112000.0
2010-08-06 12:10:00,16.04,16.04,15.97,15.99,164500.0,16.04,16.04,15.97,15.99,164500.0
2010-08-06 12:15:00,15.98,16.03,15.97,16.0,216300.0,15.98,16.03,15.97,16.0,216300.0
2010-08-06 12:20:00,16.01,16.04,16.0,16.03,268800.0,16.01,16.04,16.0,16.03,268800.0
2010-08-06 12:25:00,16.03,16.03,16.0,16.02,154700.0,16.03,16.03,16.0,16.02,154700.0
2010-08-06 12:30:00,16.02,16.03,16.0,16.02,284900.0,16.02,16.03,16.0,16.02,284900.0
2010-08-06 12:35:00,16.02,16.04,16.01,16.03,149800.0,16.02,16.04,16.01,16.03,149800.0
2010-08-06 12:40:00,16.03,16.1,16.03,16.07,338800.0,16.03,16.1,16.03,16.07,338800.0
2010-08-06 12:45:00,16.07,16.08,16.05,16.05,121800.0,16.07,16.08,16.05,16.05,121800.0
2010-08-06 12:50:00,16.05,16.1,16.05,16.07,279300.0,16.05,16.1,16.05,16.07,279300.0
2010-08-06 12:55:00,16.07,16.08,16.04,16.06,189700.0,16.07,16.08,16.04,16.06,189700.0
2010-08-06 13:00:00,16.06,16.1,16.06,16.07,233800.0,16.06,16.1,16.06,16.07,233800.0
2010-08-06 13:05:00,16.07,16.09,16.06,16.07,211400.0,16.07,16.09,16.06,16.07,211400.0
2010-08-06 13:10:00,16.07,16.09,16.06,16.08,266000.0,16.07,16.09,16.06,16.08,266000.0
2010-08-06 13:15:00,16.08,16.11,16.07,16.11,604800.0,16.08,16.11,16.07,16.11,604800.0
2010-08-06 13:20:00,16.1,16.18,16.1,16.17,345800.0,16.1,16.18,16.1,16.17,345800.0
2010-08-06 13:25:00,16.17,16.21,16.14,16.21,394100.0,16.17,16.21,16.14,16.21,394100.0
2010-08-06 13:30:00,16.2,16.27,16.19,16.25,744800.0,16.2,16.27,16.19,16.25,744800.0
2010-08-06 13:35:00,16.25,16.27,16.21,16.25,574000.0,16.25,16.27,16.21,16.25,574000.0
2010-08-06 13:40:00,16.25,16.25,16.19,16.22,331800.0,16.25,16.25,16.19,16.22,331800.0
2010-08-06 13:45:00,16.22,16.3,16.22,16.3,569100.0,16.22,16.3,16.22,16.3,569100.0
2010-08-06 13:50:00,16.29,16.38,16.29,16.35,884100.0,16.29,16.38,16.29,16.35,884100.0
2010-08-06 13:55:00,16.35,16.39,16.33,16.35,407400.0,16.35,16.39,16.33,16.35,407400.0
2010-08-06 14:00:00,16.35,16.35,16.23,16.28,612500.0,16.35,16.35,16.23,16.28,612500.0
2010-08-06 14:05:00,16.28,16.34,16.28,16.32,228200.0,16.28,16.34,16.28,16.32,228200.0
2010-08-06 14:10:00,16.32,16.32,16.26,16.28,247100.0,16.32,16.32,16.26,16.28,247100.0
2010-08-06 14:15:00,16.27,16.27,16.21,16.23,289800.0,16.27,16.27,16.21,16.23,289800.0
2010-08-06 14:20:00,16.23,16.24,16.2,16.23,189000.0,16.23,16.24,16.2,16.23,189000.0
2010-08-06 14:25:00,16.23,16.26,16.22,16.26,137900.0,16.23,16.26,16.22,16.26,137900.0
2010-08-06 14:30:00,16.26,16.29,16.24,16.27,207200.0,16.26,16.29,16.24,16.27,207200.0
2010-08-06 14:35:00,16.27,16.29,16.26,16.26,135800.0,16.27,16.29,16.26,16.26,135800.0
2010-08-06 14:40:00,16.26,16.33,16.26,16.32,296800.0,16.26,16.33,16.26,16.32,296800.0
2010-08-06 14:45:00,16.32,16.36,16.3,16.32,329000.0,16.32,16.36,16.3,16.32,329000.0
2010-08-06 14:50:00,16.33,16.41,16.32,16.41,492800.0,16.33,16.41,16.32,16.41,492800.0
2010-08-06 14:55:00,16.41,16.53,16.4,16.52,1336300.0,16.41,16.53,16.4,16.52,1336300.0
2010-08-06 15:00:00,16.53,16.54,16.46,16.46,536900.0,16.53,16.54,16.46,16.46,536900.0
2010-08-06 15:05:00,16.46,16.46,16.41,16.45,317800.0,16.46,16.46,16.41,16.45,317800.0
2010-08-06 15:10:00,16.45,16.65,16.45,16.61,1576400.0,16.45,16.65,16.45,16.61,1576400.0
2010-08-06 15:15:00,16.62,16.67,16.56,16.56,1611400.0,16.62,16.67,16.56,16.56,1611400.0
2010-08-06 15:20:00,16.56,16.79,16.56,16.77,1909600.0,16.56,16.79,16.56,16.77,1909600.0
2010-08-06 15:25:00,16.77,16.82,16.74,16.82,1426600.0,16.77,16.82,16.74,16.82,1426600.0
2010-08-06 15:30:00,16.82,16.92,16.76,16.79,2507400.0,16.82,16.92,16.76,16.79,2507400.0
2010-08-06 15:35:00,16.77,16.92,16.77,16.84,1615600.0,16.77,16.92,16.77,16.84,1615600.0
2010-08-06 15:40:00,16.84,16.91,16.79,16.85,1687700.0,16.84,16.91,16.79,16.85,1687700.0
2010-08-06 15:45:00,16.86,16.91,16.85,16.89,1775900.0,16.86,16.91,16.85,16.89,1775900.0
2010-08-06 15:50:00,16.89,16.96,16.87,16.91,2199400.0,16.89,16.96,16.87,16.91,2199400.0
2010-08-06 15:55:00,16.91,16.92,16.88,16.89,2402400.0,16.91,16.92,16.88,16.89,2402400.0
2010-08-09 09:30:00,16.85,16.99,16.76,16.82,1038800.0,16.85,16.99,16.76,16.82,1038800.0
2010-08-09 09:35:00,16.83,16.84,16.58,16.7,1134000.0,16.83,16.84,16.58,16.7,1134000.0
2010-08-09 09:40:00,16.74,16.84,16.65,16.79,450100.0,16.74,16.84,16.65,16.79,450100.0
2010-08-09 09:45:00,16.81,16.81,16.61,16.63,635600.0,16.81,16.81,16.61,16.63,635600.0
2010-08-09 09:50:00,16.61,16.66,16.46,16.47,1038800.0,16.61,16.66,16.46,16.47,1038800.0
2010-08-09 09:55:00,16.46,16.48,16.37,16.43,1026900.0,16.46,16.48,16.37,16.43,1026900.0
2010-08-09 10:00:00,16.43,16.52,16.42,16.51,569100.0,16.43,16.52,16.42,16.51,569100.0
2010-08-09 10:05:00,16.51,16.57,16.49,16.56,546000.0,16.51,16.57,16.49,16.56,546000.0
2010-08-09 10:10:00,16.56,16.57,16.51,16.53,416500.0,16.56,16.57,16.51,16.53,416500.0
2010-08-09 10:15:00,16.53,16.53,16.41,16.43,465500.0,16.53,16.53,16.41,16.43,465500.0
2010-08-09 10:20:00,16.42,16.54,16.4,16.52,401800.0,16.42,16.54,16.4,16.52,401800.0
2010-08-09 10:25:00,16.51,16.54,16.5,16.51,137900.0,16.51,16.54,16.5,16.51,137900.0
2010-08-09 10:30:00,16.51,16.53,16.5,16.53,185500.0,16.51,16.53,16.5,16.53,185500.0
2010-08-09 10:35:00,16.53,16.58,16.44,16.44,387800.0,16.53,16.58,16.44,16.44,387800.0
2010-08-09 10:40:00,16.44,16.51,16.44,16.49,231700.0,16.44,16.51,16.44,16.49,231700.0
2010-08-09 10:45:00,16.5,16.5,16.44,16.44,199500.0,16.5,16.5,16.44,16.44,199500.0
2010-08-09 10:50:00,16.45,16.5,16.45,16.48,126700.0,16.45,16.5,16.45,16.48,126700.0
2010-08-09 10:55:00,16.48,16.51,16.44,16.48,201600.0,16.48,16.51,16.44,16.48,201600.0
2010-08-09 11:00:00,16.49,16.57,16.48,16.55,225400.0,16.49,16.57,16.48,16.55,225400.0
2010-08-09 11:05:00,16.55,16.56,16.5,16.53,122500.0,16.55,16.56,16.5,16.53,122500.0
2010-08-09 11:10:00,16.52,16.62,16.52,16.61,317100.0,16.52,16.62,16.52,16.61,317100.0
2010-08-09 11:15:00,16.6,16.67,16.6,16.63,406000.0,16.6,16.67,16.6,16.63,406000.0
2010-08-09 11:20:00,16.63,16.66,16.61,16.64,198100.0,16.63,16.66,16.61,16.64,198100.0
2010-08-09 11:25:00,16.64,16.65,16.55,16.59,182700.0,16.64,16.65,16.55,16.59,182700.0
2010-08-09 11:30:00,16.59,16.64,16.58,16.63,184800.0,16.59,16.64,16.58,16.63,184800.0
2010-08-09 11:35:00,16.63,16.66,16.61,16.62,326900.0,16.63,16.66,16.61,16.62,326900.0
2010-08-09 11:40:00,16.61,16.64,16.57,16.6,235200.0,16.61,16.64,16.57,16.6,235200.0
2010-08-09 11:45:00,16.6,16.61,16.55,16.57,246400.0,16.6,16.61,16.55,16.57,246400.0
2010-08-09 11:50:00,16.57,16.62,16.55,16.62,175000.0,16.57,16.62,16.55,16.62,175000.0
2010-08-09 11:55:00,16.62,16.63,16.57,16.57,232400.0,16.62,16.63,16.57,16.57,232400.0
2010-08-09 12:00:00,16.58,16.6,16.57,16.6,77000.0,16.58,16.6,16.57,16.6,77000.0
2010-08-09 12:05:00,16.61,16.64,16.6,16.61,105700.0,16.61,16.64,16.6,16.61,105700.0
2010-08-09 12:10:00,16.62,16.64,16.58,16.59,107100.0,16.62,16.64,16.58,16.59,107100.0
2010-08-09 12:15:00,16.59,16.62,16.59,16.59,104300.0,16.59,16.62,16.59,16.59,104300.0
2010-08-09 12:20:00,16.59,16.6,16.57,16.57,163100.0,16.59,16.6,16.57,16.57,163100.0
2010-08-09 12:25:00,16.58,16.59,16.57,16.58,68600.0,16.58,16.59,16.57,16.58,68600.0
2010-08-09 12:30:00,16.58,16.61,16.58,16.6,72800.0,16.58,16.61,16.58,16.6,72800.0
2010-08-09 12:35:00,16.6,16.61,16.59,16.61,75600.0,16.6,16.61,16.59,16.61,75600.0
2010-08-09 12:40:00,16.61,16.64,16.6,16.63,147000.0,16.61,16.64,16.6,16.63,147000.0
2010-08-09 12:45:00,16.62,16.66,16.62,16.64,95900.0,16.62,16.66,16.62,16.64,95900.0
2010-08-09 12:50:00,16.64,16.64,16.59,16.62,284200.0,16.64,16.64,16.59,16.62,284200.0
2010-08-09 12:55:00,16.64,16.65,16.63,16.64,106400.0,16.64,16.65,16.63,16.64,106400.0
2010-08-09 13:00:00,16.65,16.69,16.65,16.68,230300.0,16.65,16.69,16.65,16.68,230300.0
2010-08-09 13:05:00,16.68,16.73,16.68,16.71,259000.0,16.68,16.73,16.68,16.71,259000.0
2010-08-09 13:10:00,16.7,16.73,16.7,16.71,144200.0,16.7,16.73,16.7,16.71,144200.0
2010-08-09 13:15:00,16.71,16.74,16.7,16.74,152600.0,16.71,16.74,16.7,16.74,152600.0
2010-08-09 13:20:00,16.73,16.75,16.7,16.7,231700.0,16.73,16.75,16.7,16.7,231700.0
2010-08-09 13:25:00,16.7,16.71,16.69,16.71,106400.0,16.7,16.71,16.69,16.71,106400.0
2010-08-09 13:30:00,16.7,16.73,16.7,16.72,112000.0,16.7,16.73,16.7,16.72,112000.0
2010-08-09 13:35:00,16.72,16.78,16.7,16.76,299600.0,16.72,16.78,16.7,16.76,299600.0
2010-08-09 13:40:00,16.76,16.76,16.71,16.73,214200.0,16.76,16.76,16.71,16.73,214200.0
2010-08-09 13:45:00,16.72,16.75,16.68,16.71,177800.0,16.72,16.75,16.68,16.71,177800.0
2010-08-09 13:50:00,16.71,16.72,16.69,16.72,114800.0,16.71,16.72,16.69,16.72,114800.0
2010-08-09 13:55:00,16.72,16.73,16.69,16.69,94500.0,16.72,16.73,16.69,16.69,94500.0
2010-08-09 14:00:00,16.7,16.73,16.69,16.71,105700.0,16.7,16.73,16.69,16.71,105700.0
2010-08-09 14:05:00,16.7,16.72,16.7,16.72,78400.0,16.7,16.72,16.7,16.72,78400.0
2010-08-09 14:10:00,16.71,16.72,16.67,16.67,183400.0,16.71,16.72,16.67,16.67,183400.0
2010-08-09 14:15:00,16.67,16.68,16.63,16.63,173600.0,16.67,16.68,16.63,16.63,173600.0
2010-08-09 14:20:00,16.64,16.66,16.63,16.64,154700.0,16.64,16.66,16.63,16.64,154700.0
2010-08-09 14:25:00,16.64,16.64,16.62,16.62,70700.0,16.64,16.64,16.62,16.62,70700.0
2010-08-09 14:30:00,16.63,16.67,16.62,16.67,232400.0,16.63,16.67,16.62,16.67,232400.0
2010-08-09 14:35:00,16.67,16.69,16.66,16.68,454300.0,16.67,16.69,16.66,16.68,454300.0
2010-08-09 14:40:00,16.68,16.7,16.68,16.69,85400.0,16.68,16.7,16.68,16.69,85400.0
2010-08-09 14:45:00,16.69,16.71,16.68,16.71,87500.0,16.69,16.71,16.68,16.71,87500.0
2010-08-09 14:50:00,16.71,16.75,16.71,16.74,465500.0,16.71,16.75,16.71,16.74,465500.0
2010-08-09 14:55:00,16.74,16.75,16.73,16.75,149100.0,16.74,16.75,16.73,16.75,149100.0
2010-08-09 15:00:00,16.75,16.75,16.68,16.69,123200.0,16.75,16.75,16.68,16.69,123200.0
2010-08-09 15:05:00,16.7,16.72,16.7,16.7,144900.0,16.7,16.72,16.7,16.7,144900.0
2010-08-09 15:10:00,16.7,16.7,16.66,16.67,159600.0,16.7,16.7,16.66,16.67,159600.0
2010-08-09 15:15:00,16.68,16.68,16.66,16.67,98000.0,16.68,16.68,16.66,16.67,98000.0
2010-08-09 15:20:00,16.68,16.7,16.66,16.69,121100.0,16.68,16.7,16.66,16.69,121100.0
2010-08-09 15:25:00,16.68,16.71,16.67,16.7,233800.0,16.68,16.71,16.67,16.7,233800.0
2010-08-09 15:30:00,16.69,16.73,16.69,16.71,231700.0,16.69,16.73,16.69,16.71,231700.0
2010-08-09 15:35:00,16.7,16.71,16.69,16.71,84000.0,16.7,16.71,16.69,16.71,84000.0
2010-08-09 15:40:00,16.7,16.73,16.7,16.7,154700.0,16.7,16.73,16.7,16.7,154700.0
2010-08-09 15:45:00,16.7,16.71,16.7,16.71,172200.0,16.7,16.71,16.7,16.71,172200.0
2010-08-09 15:50:00,16.71,16.71,16.68,16.69,397600.0,16.71,16.71,16.68,16.69,397600.0
2010-08-09 15:55:00,16.69,16.72,16.69,16.7,599900.0,16.69,16.72,16.69,16.7,599900.0
2010-08-10 09:30:00,16.2,16.39,16.17,16.36,1746500.0,16.2,16.39,16.17,16.36,1746500.0
2010-08-10 09:35:00,16.35,16.37,16.29,16.34,1295000.0,16.35,16.37,16.29,16.34,1295000.0
2010-08-10 09:40:00,16.34,16.57,16.3,16.57,1504300.0,16.34,16.57,16.3,16.57,1504300.0
2010-08-10 09:45:00,16.57,16.84,16.5,16.84,2167900.0,16.57,16.84,16.5,16.84,2167900.0
2010-08-10 09:50:00,16.82,16.97,16.79,16.84,3042200.0,16.82,16.97,16.79,16.84,3042200.0
2010-08-10 09:55:00,16.84,17.04,16.8,16.97,2183300.0,16.84,17.04,16.8,16.97,2183300.0
2010-08-10 10:00:00,16.99,17.19,16.94,17.16,3266900.0,16.99,17.19,16.94,17.16,3266900.0
2010-08-10 10:05:00,17.17,17.38,17.08,17.34,3650500.0,17.17,17.38,17.08,17.34,3650500.0
2010-08-10 10:10:00,17.32,17.39,17.26,17.38,2337300.0,17.32,17.39,17.26,17.38,2337300.0
2010-08-10 10:15:00,17.37,17.53,17.34,17.47,2945600.0,17.37,17.53,17.34,17.47,2945600.0
2010-08-10 10:20:00,17.47,17.79,17.47,17.7,4357500.0,17.47,17.79,17.47,17.7,4357500.0
2010-08-10 10:25:00,17.71,17.9,17.64,17.87,3731700.0,17.71,17.9,17.64,17.87,3731700.0
2010-08-10 10:30:00,17.87,18.03,17.69,17.71,5194000.0,17.87,18.03,17.69,17.71,5194000.0
2010-08-10 10:35:00,17.71,17.74,17.58,17.6,2802100.0,17.71,17.74,17.58,17.6,2802100.0
2010-08-10 10:40:00,17.61,17.69,17.55,17.68,2013900.0,17.61,17.69,17.55,17.68,2013900.0
2010-08-10 10:45:00,17.67,17.71,17.57,17.58,1628200.0,17.67,17.71,17.57,17.58,1628200.0
2010-08-10 10:50:00,17.59,17.66,17.51,17.54,1547000.0,17.59,17.66,17.51,17.54,1547000.0
2010-08-10 10:55:00,17.54,17.59,17.51,17.57,1003100.0,17.54,17.59,17.51,17.57,1003100.0
2010-08-10 11:00:00,17.57,17.71,17.55,17.67,1614200.0,17.57,17.71,17.55,17.67,1614200.0
2010-08-10 11:05:00,17.67,17.69,17.57,17.67,755300.0,17.67,17.69,17.57,17.67,755300.0
2010-08-10 11:10:00,17.65,17.7,17.61,17.66,603400.0,17.65,17.7,17.61,17.66,603400.0
2010-08-10 11:15:00,17.65,17.65,17.53,17.54,600600.0,17.65,17.65,17.53,17.54,600600.0
2010-08-10 11:20:00,17.55,17.58,17.51,17.56,576100.0,17.55,17.58,17.51,17.56,576100.0
2010-08-10 11:25:00,17.56,17.64,17.56,17.62,479500.0,17.56,17.64,17.56,17.62,479500.0
2010-08-10 11:30:00,17.63,17.69,17.6,17.63,627200.0,17.63,17.69,17.6,17.63,627200.0
2010-08-10 11:35:00,17.63,17.78,17.63,17.73,1141000.0,17.63,17.78,17.63,17.73,1141000.0
2010-08-10 11:40:00,17.73,17.75,17.67,17.71,491400.0,17.73,17.75,17.67,17.71,491400.0
2010-08-10 11:45:00,17.71,17.71,17.63,17.67,528500.0,17.71,17.71,17.63,17.67,528500.0
2010-08-10 11:50:00,17.67,17.72,17.67,17.7,322000.0,17.67,17.72,17.67,17.7,322000.0
2010-08-10 11:55:00,17.7,17.77,17.7,17.73,513800.0,17.7,17.77,17.7,17.73,513800.0
2010-08-10 12:00:00,17.74,17.74,17.68,17.7,422100.0,17.74,17.74,17.68,17.7,422100.0
2010-08-10 12:05:00,17.7,17.78,17.69,17.77,779100.0,17.7,17.78,17.69,17.77,779100.0
2010-08-10 12:10:00,17.77,17.78,17.73,17.74,331800.0,17.77,17.78,17.73,17.74,331800.0
2010-08-10 12:15:00,17.74,17.75,17.71,17.73,345800.0,17.74,17.75,17.71,17.73,345800.0
2010-08-10 12:20:00,17.73,17.77,17.73,17.75,284900.0,17.73,17.77,17.73,17.75,284900.0
2010-08-10 12:25:00,17.75,17.81,17.73,17.79,648900.0,17.75,17.81,17.73,17.79,648900.0
2010-08-10 12:30:00,17.79,17.81,17.71,17.81,633500.0,17.79,17.81,17.71,17.81,633500.0
2010-08-10 12:35:00,17.8,17.8,17.77,17.78,380100.0,17.8,17.8,17.77,17.78,380100.0
2010-08-10 12:40:00,17.78,17.8,17.77,17.79,396200.0,17.78,17.8,17.77,17.79,396200.0
2010-08-10 12:45:00,17.79,17.81,17.77,17.8,446600.0,17.79,17.81,17.77,17.8,446600.0
2010-08-10 12:50:00,17.79,17.8,17.76,17.79,585900.0,17.79,17.8,17.76,17.79,585900.0
2010-08-10 12:55:00,17.8,17.93,17.78,17.92,1101100.0,17.8,17.93,17.78,17.92,1101100.0
2010-08-10 13:00:00,17.92,18.03,17.88,18.01,1203300.0,17.92,18.03,17.88,18.01,1203300.0
2010-08-10 13:05:00,18.01,18.07,17.9,17.95,2166500.0,18.01,18.07,17.9,17.95,2166500.0
2010-08-10 13:10:00,17.94,17.96,17.83,17.88,1026900.0,17.94,17.96,17.83,17.88,1026900.0
2010-08-10 13:15:00,17.88,17.91,17.86,17.9,657300.0,17.88,17.91,17.86,17.9,657300.0
2010-08-10 13:20:00,17.9,17.95,17.84,17.87,745500.0,17.9,17.95,17.84,17.87,745500.0
2010-08-10 13:25:00,17.87,17.91,17.78,17.82,679700.0,17.87,17.91,17.78,17.82,679700.0
2010-08-10 13:30:00,17.82,17.82,17.62,17.66,1638700.0,17.82,17.82,17.62,17.66,1638700.0
2010-08-10 13:35:00,17.65,17.73,17.61,17.67,709100.0,17.65,17.73,17.61,17.67,709100.0
2010-08-10 13:40:00,17.68,17.8,17.68,17.8,672000.0,17.68,17.8,17.68,17.8,672000.0
2010-08-10 13:45:00,17.8,17.85,17.73,17.76,669200.0,17.8,17.85,17.73,17.76,669200.0
2010-08-10 13:50:00,17.76,17.78,17.73,17.78,516600.0,17.76,17.78,17.73,17.78,516600.0
2010-08-10 13:55:00,17.77,17.77,17.68,17.74,658000.0,17.77,17.77,17.68,17.74,658000.0
2010-08-10 14:00:00,17.73,17.78,17.73,17.78,373800.0,17.73,17.78,17.73,17.78,373800.0
2010-08-10 14:05:00,17.78,17.81,17.74,17.76,267400.0,17.78,17.81,17.74,17.76,267400.0
2010-08-10 14:10:00,17.76,17.78,17.72,17.74,206500.0,17.76,17.78,17.72,17.74,206500.0
2010-08-10 14:15:00,17.75,17.84,17.75,17.81,839300.0,17.75,17.84,17.75,17.81,839300.0
2010-08-10 14:20:00,17.81,17.86,17.77,17.8,726600.0,17.81,17.86,17.77,17.8,726600.0
2010-08-10 14:25:00,17.81,17.84,17.75,17.84,491400.0,17.81,17.84,17.75,17.84,491400.0
2010-08-10 14:30:00,17.84,17.94,17.84,17.9,837900.0,17.84,17.94,17.84,17.9,837900.0
2010-08-10 14:35:00,17.9,18.0,17.85,18.0,1151500.0,17.9,18.0,17.85,18.0,1151500.0
2010-08-10 14:40:00,18.0,18.04,17.91,17.95,1452500.0,18.0,18.04,17.91,17.95,1452500.0
2010-08-10 14:45:00,17.95,17.98,17.93,17.96,429100.0,17.95,17.98,17.93,17.96,429100.0
2010-08-10 14:50:00,17.96,17.98,17.82,17.9,680400.0,17.96,17.98,17.82,17.9,680400.0
2010-08-10 14:55:00,17.9,17.97,17.89,17.92,436100.0,17.9,17.97,17.89,17.92,436100.0
2010-08-10 15:00:00,17.9,18.0,17.88,17.98,485800.0,17.9,18.0,17.88,17.98,485800.0
2010-08-10 15:05:00,17.98,17.98,17.93,17.98,462700.0,17.98,17.98,17.93,17.98,462700.0
2010-08-10 15:10:00,17.97,17.99,17.87,17.9,522900.0,17.97,17.99,17.87,17.9,522900.0
2010-08-10 15:15:00,17.89,17.92,17.84,17.84,564200.0,17.89,17.92,17.84,17.84,564200.0
2010-08-10 15:20:00,17.85,17.91,17.82,17.91,486500.0,17.85,17.91,17.82,17.91,486500.0
2010-08-10 15:25:00,17.89,17.95,17.84,17.91,504000.0,17.89,17.95,17.84,17.91,504000.0
2010-08-10 15:30:00,17.9,17.92,17.87,17.9,527800.0,17.9,17.92,17.87,17.9,527800.0
2010-08-10 15:35:00,17.9,17.94,17.87,17.87,614600.0,17.9,17.94,17.87,17.87,614600.0
2010-08-10 15:40:00,17.87,17.9,17.84,17.88,613200.0,17.87,17.9,17.84,17.88,613200.0
2010-08-10 15:45:00,17.89,17.91,17.84,17.86,847700.0,17.89,17.91,17.84,17.86,847700.0
2010-08-10 15:50:00,17.87,17.87,17.83,17.85,1118600.0,17.87,17.87,17.83,17.85,1118600.0
2010-08-10 15:55:00,17.85,17.87,17.84,17.85,1827700.0,17.85,17.87,17.84,17.85,1827700.0
2010-08-11 09:30:00,17.44,17.64,17.34,17.62,1721300.0,17.44,17.64,17.34,17.62,1721300.0
2010-08-11 09:35:00,17.62,17.89,17.61,17.82,2635500.0,17.62,17.89,17.61,17.82,2635500.0
2010-08-11 09:40:00,17.8,17.98,17.74,17.98,2320500.0,17.8,17.98,17.74,17.98,2320500.0
2010-08-11 09:45:00,17.97,17.97,17.8,17.88,1685600.0,17.97,17.97,17.8,17.88,1685600.0
2010-08-11 09:50:00,17.9,18.15,17.83,18.05,2914100.0,17.9,18.15,17.83,18.05,2914100.0
2010-08-11 09:55:00,18.06,18.07,17.93,18.07,1516900.0,18.06,18.07,17.93,18.07,1516900.0
2010-08-11 10:00:00,18.06,18.12,18.03,18.04,1522500.0,18.06,18.12,18.03,18.04,1522500.0
2010-08-11 10:05:00,18.03,18.21,18.03,18.18,2338700.0,18.03,18.21,18.03,18.18,2338700.0
2010-08-11 10:10:00,18.18,18.32,18.17,18.26,3011400.0,18.18,18.32,18.17,18.26,3011400.0
2010-08-11 10:15:00,18.28,18.34,18.22,18.29,2246300.0,18.28,18.34,18.22,18.29,2246300.0
2010-08-11 10:20:00,18.29,18.35,18.24,18.25,1934100.0,18.29,18.35,18.24,18.25,1934100.0
2010-08-11 10:25:00,18.25,18.27,18.04,18.06,2444400.0,18.25,18.27,18.04,18.06,2444400.0
2010-08-11 10:30:00,18.06,18.08,18.02,18.05,1124900.0,18.06,18.08,18.02,18.05,1124900.0
2010-08-11 10:35:00,18.06,18.06,17.76,17.87,3080700.0,18.06,18.06,17.76,17.87,3080700.0
2010-08-11 10:40:00,17.88,17.91,17.77,17.8,1337700.0,17.88,17.91,17.77,17.8,1337700.0
2010-08-11 10:45:00,17.8,17.83,17.59,17.63,1746500.0,17.8,17.83,17.59,17.63,1746500.0
2010-08-11 10:50:00,17.62,17.63,17.5,17.57,1329300.0,17.62,17.63,17.5,17.57,1329300.0
2010-08-11 10:55:00,17.57,17.69,17.54,17.66,1029000.0,17.57,17.69,17.54,17.66,1029000.0
2010-08-11 11:00:00,17.66,17.82,17.64,17.81,975100.0,17.66,17.82,17.64,17.81,975100.0
2010-08-11 11:05:00,17.82,17.84,17.69,17.71,840700.0,17.82,17.84,17.69,17.71,840700.0
2010-08-11 11:10:00,17.7,17.71,17.53,17.55,850500.0,17.7,17.71,17.53,17.55,850500.0
2010-08-11 11:15:00,17.54,17.66,17.52,17.61,695800.0,17.54,17.66,17.52,17.61,695800.0
2010-08-11 11:20:00,17.61,17.64,17.54,17.63,695800.0,17.61,17.64,17.54,17.63,695800.0
2010-08-11 11:25:00,17.61,17.76,17.61,17.76,587300.0,17.61,17.76,17.61,17.76,587300.0
2010-08-11 11:30:00,17.76,17.78,17.68,17.73,569100.0,17.76,17.78,17.68,17.73,569100.0
2010-08-11 11:35:00,17.74,17.74,17.65,17.69,373100.0,17.74,17.74,17.65,17.69,373100.0
2010-08-11 11:40:00,17.69,17.81,17.69,17.78,369600.0,17.69,17.81,17.69,17.78,369600.0
2010-08-11 11:45:00,17.78,17.83,17.74,17.82,494900.0,17.78,17.83,17.74,17.82,494900.0
2010-08-11 11:50:00,17.83,17.83,17.67,17.72,572600.0,17.83,17.83,17.67,17.72,572600.0
2010-08-11 11:55:00,17.72,17.78,17.72,17.77,361900.0,17.72,17.78,17.72,17.77,361900.0
2010-08-11 12:00:00,17.76,17.78,17.73,17.76,429800.0,17.76,17.78,17.73,17.76,429800.0
2010-08-11 12:05:00,17.77,17.78,17.72,17.75,366800.0,17.77,17.78,17.72,17.75,366800.0
2010-08-11 12:10:00,17.76,17.79,17.72,17.73,497000.0,17.76,17.79,17.72,17.73,497000.0
2010-08-11 12:15:00,17.74,17.81,17.72,17.77,450800.0,17.74,17.81,17.72,17.77,450800.0
2010-08-11 12:20:00,17.78,17.78,17.72,17.75,140700.0,17.78,17.78,17.72,17.75,140700.0
2010-08-11 12:25:00,17.75,17.8,17.74,17.78,166600.0,17.75,17.8,17.74,17.78,166600.0
2010-08-11 12:30:00,17.78,17.8,17.71,17.72,340200.0,17.78,17.8,17.71,17.72,340200.0
2010-08-11 12:35:00,17.72,17.76,17.71,17.73,428400.0,17.72,17.76,17.71,17.73,428400.0
2010-08-11 12:40:00,17.73,17.73,17.64,17.64,534800.0,17.73,17.73,17.64,17.64,534800.0
2010-08-11 12:45:00,17.64,17.68,17.64,17.66,350700.0,17.64,17.68,17.64,17.66,350700.0
2010-08-11 12:50:00,17.66,17.71,17.64,17.7,287000.0,17.66,17.71,17.64,17.7,287000.0
2010-08-11 12:55:00,17.7,17.75,17.69,17.71,235900.0,17.7,17.75,17.69,17.71,235900.0
2010-08-11 13:00:00,17.71,17.76,17.7,17.76,219100.0,17.71,17.76,17.7,17.76,219100.0
2010-08-11 13:05:00,17.76,17.78,17.72,17.73,221200.0,17.76,17.78,17.72,17.73,221200.0
2010-08-11 13:10:00,17.73,17.76,17.71,17.73,162400.0,17.73,17.76,17.71,17.73,162400.0
2010-08-11 13:15:00,17.72,17.75,17.71,17.73,343700.0,17.72,17.75,17.71,17.73,343700.0
2010-08-11 13:20:00,17.73,17.74,17.69,17.7,142800.0,17.73,17.74,17.69,17.7,142800.0
2010-08-11 13:25:00,17.71,17.74,17.71,17.73,250600.0,17.71,17.74,17.71,17.73,250600.0
2010-08-11 13:30:00,17.74,17.74,17.71,17.72,231000.0,17.74,17.74,17.71,17.72,231000.0
2010-08-11 13:35:00,17.72,17.73,17.66,17.72,546700.0,17.72,17.73,17.66,17.72,546700.0
2010-08-11 13:40:00,17.71,17.73,17.68,17.7,322700.0,17.71,17.73,17.68,17.7,322700.0
2010-08-11 13:45:00,17.71,17.74,17.7,17.72,235200.0,17.71,17.74,17.7,17.72,235200.0
2010-08-11 13:50:00,17.73,17.74,17.7,17.71,152600.0,17.73,17.74,17.7,17.71,152600.0
2010-08-11 13:55:00,17.71,17.74,17.71,17.73,130200.0,17.71,17.74,17.71,17.73,130200.0
2010-08-11 14:00:00,17.73,17.81,17.73,17.81,504000.0,17.73,17.81,17.73,17.81,504000.0
2010-08-11 14:05:00,17.8,17.85,17.8,17.83,400400.0,17.8,17.85,17.8,17.83,400400.0
2010-08-11 14:10:00,17.81,17.84,17.8,17.83,282800.0,17.81,17.84,17.8,17.83,282800.0
2010-08-11 14:15:00,17.83,17.95,17.81,17.94,1034600.0,17.83,17.95,17.81,17.94,1034600.0
2010-08-11 14:20:00,17.95,18.13,17.94,18.12,1704500.0,17.95,18.13,17.94,18.12,1704500.0
2010-08-11 14:25:00,18.12,18.14,18.09,18.12,939400.0,18.12,18.14,18.09,18.12,939400.0
2010-08-11 14:30:00,18.12,18.15,18.04,18.04,1338400.0,18.12,18.15,18.04,18.04,1338400.0
2010-08-11 14:35:00,18.04,18.06,17.93,18.0,1063300.0,18.04,18.06,17.93,18.0,1063300.0
2010-08-11 14:40:00,18.0,18.02,17.95,17.97,434000.0,18.0,18.02,17.95,17.97,434000.0
2010-08-11 14:45:00,17.94,18.04,17.94,18.03,430500.0,17.94,18.04,17.94,18.03,430500.0
2010-08-11 14:50:00,18.02,18.07,17.94,18.01,670600.0,18.02,18.07,17.94,18.01,670600.0
2010-08-11 14:55:00,18.01,18.03,17.95,17.98,419300.0,18.01,18.03,17.95,17.98,419300.0
2010-08-11 15:00:00,17.97,17.99,17.88,17.95,874300.0,17.97,17.99,17.88,17.95,874300.0
2010-08-11 15:05:00,17.95,18.0,17.92,17.99,489300.0,17.95,18.0,17.92,17.99,489300.0
2010-08-11 15:10:00,17.98,18.02,17.97,17.99,400400.0,17.98,18.02,17.97,17.99,400400.0
2010-08-11 15:15:00,18.0,18.0,17.9,17.98,483000.0,18.0,18.0,17.9,17.98,483000.0
2010-08-11 15:20:00,17.98,18.04,17.97,18.03,728000.0,17.98,18.04,17.97,18.03,728000.0
2010-08-11 15:25:00,18.03,18.14,18.01,18.12,1034600.0,18.03,18.14,18.01,18.12,1034600.0
2010-08-11 15:30:00,18.13,18.16,18.08,18.12,963900.0,18.13,18.16,18.08,18.12,963900.0
2010-08-11 15:35:00,18.12,18.13,18.05,18.1,918400.0,18.12,18.13,18.05,18.1,918400.0
2010-08-11 15:40:00,18.1,18.1,18.04,18.06,767900.0,18.1,18.1,18.04,18.06,767900.0
2010-08-11 15:45:00,18.06,18.14,18.06,18.1,590800.0,18.06,18.14,18.06,18.1,590800.0
2010-08-11 15:50:00,18.09,18.11,18.03,18.06,994000.0,18.09,18.11,18.03,18.06,994000.0
2010-08-11 15:55:00,18.06,18.08,18.04,18.06,1252300.0,18.06,18.08,18.04,18.06,1252300.0
2010-08-12 09:30:00,17.77,18.05,17.72,18.02,1614900.0,17.77,18.05,17.72,18.02,1614900.0
2010-08-12 09:35:00,18.05,18.21,17.96,18.13,2190300.0,18.05,18.21,17.96,18.13,2190300.0
2010-08-12 09:40:00,18.14,18.5,18.09,18.46,3507700.0,18.14,18.5,18.09,18.46,3507700.0
2010-08-12 09:45:00,18.46,18.53,18.38,18.4,2592100.0,18.46,18.53,18.38,18.4,2592100.0
2010-08-12 09:50:00,18.41,18.41,18.13,18.25,2077600.0,18.41,18.41,18.13,18.25,2077600.0
2010-08-12 09:55:00,18.26,18.35,18.21,18.29,1106000.0,18.26,18.35,18.21,18.29,1106000.0
2010-08-12 10:00:00,18.29,18.33,18.21,18.25,952700.0,18.29,18.33,18.21,18.25,952700.0
2010-08-12 10:05:00,18.24,18.38,18.2,18.36,856800.0,18.24,18.38,18.2,18.36,856800.0
2010-08-12 10:10:00,18.36,18.41,18.3,18.4,746900.0,18.36,18.41,18.3,18.4,746900.0
2010-08-12 10:15:00,18.39,18.47,18.26,18.35,1377600.0,18.39,18.47,18.26,18.35,1377600.0
2010-08-12 10:20:00,18.36,18.36,18.3,18.34,331800.0,18.36,18.36,18.3,18.34,331800.0
2010-08-12 10:25:00,18.35,18.4,18.33,18.39,639800.0,18.35,18.4,18.33,18.39,639800.0
2010-08-12 10:30:00,18.36,18.48,18.32,18.41,1023400.0,18.36,18.48,18.32,18.41,1023400.0
2010-08-12 10:35:00,18.41,18.47,18.36,18.47,525000.0,18.41,18.47,18.36,18.47,525000.0
2010-08-12 10:40:00,18.47,18.52,18.41,18.47,1348900.0,18.47,18.52,18.41,18.47,1348900.0
2010-08-12 10:45:00,18.44,18.49,18.4,18.42,665000.0,18.44,18.49,18.4,18.42,665000.0
2010-08-12 10:50:00,18.44,18.48,18.38,18.47,563500.0,18.44,18.48,18.38,18.47,563500.0
2010-08-12 10:55:00,18.48,18.5,18.4,18.45,628600.0,18.48,18.5,18.4,18.45,628600.0
2010-08-12 11:00:00,18.45,18.49,18.42,18.45,641200.0,18.45,18.49,18.42,18.45,641200.0
2010-08-12 11:05:00,18.44,18.45,18.36,18.4,667800.0,18.44,18.45,18.36,18.4,667800.0
2010-08-12 11:10:00,18.39,18.43,18.36,18.39,305900.0,18.39,18.43,18.36,18.39,305900.0
2010-08-12 11:15:00,18.4,18.46,18.4,18.42,347900.0,18.4,18.46,18.4,18.42,347900.0
2010-08-12 11:20:00,18.42,18.44,18.37,18.39,373100.0,18.42,18.44,18.37,18.39,373100.0
2010-08-12 11:25:00,18.39,18.5,18.38,18.48,496300.0,18.39,18.5,18.38,18.48,496300.0
2010-08-12 11:30:00,18.49,18.62,18.48,18.6,2431100.0,18.49,18.62,18.48,18.6,2431100.0
2010-08-12 11:35:00,18.61,18.65,18.56,18.59,1192100.0,18.61,18.65,18.56,18.59,1192100.0
2010-08-12 11:40:00,18.59,18.59,18.51,18.55,683900.0,18.59,18.59,18.51,18.55,683900.0
2010-08-12 11:45:00,18.55,18.59,18.53,18.58,430500.0,18.55,18.59,18.53,18.58,430500.0
2010-08-12 11:50:00,18.57,18.6,18.56,18.59,375200.0,18.57,18.6,18.56,18.59,375200.0
2010-08-12 11:55:00,18.59,18.63,18.59,18.6,386400.0,18.59,18.63,18.59,18.6,386400.0
2010-08-12 12:00:00,18.59,18.62,18.57,18.59,810600.0,18.59,18.62,18.57,18.59,810600.0
2010-08-12 12:05:00,18.59,18.62,18.58,18.6,452200.0,18.59,18.62,18.58,18.6,452200.0
2010-08-12 12:10:00,18.61,18.7,18.6,18.7,709800.0,18.61,18.7,18.6,18.7,709800.0
2010-08-12 12:15:00,18.7,18.75,18.69,18.71,1316700.0,18.7,18.75,18.69,18.71,1316700.0
2010-08-12 12:20:00,18.71,18.76,18.67,18.72,900200.0,18.71,18.76,18.67,18.72,900200.0
2010-08-12 12:25:00,18.73,18.74,18.69,18.71,466200.0,18.73,18.74,18.69,18.71,466200.0
2010-08-12 12:30:00,18.71,18.73,18.69,18.72,487900.0,18.71,18.73,18.69,18.72,487900.0
2010-08-12 12:35:00,18.72,18.73,18.69,18.72,401800.0,18.72,18.73,18.69,18.72,401800.0
2010-08-12 12:40:00,18.72,18.74,18.7,18.72,679000.0,18.72,18.74,18.7,18.72,679000.0
2010-08-12 12:45:00,18.72,18.73,18.7,18.73,343000.0,18.72,18.73,18.7,18.73,343000.0
2010-08-12 12:50:00,18.73,18.8,18.73,18.79,922600.0,18.73,18.8,18.73,18.79,922600.0
2010-08-12 12:55:00,18.8,18.89,18.79,18.89,1446200.0,18.8,18.89,18.79,18.89,1446200.0
2010-08-12 13:00:00,18.88,18.89,18.84,18.87,713300.0,18.88,18.89,18.84,18.87,713300.0
2010-08-12 13:05:00,18.87,18.9,18.86,18.87,585200.0,18.87,18.9,18.86,18.87,585200.0
2010-08-12 13:10:00,18.87,18.87,18.83,18.84,980700.0,18.87,18.87,18.83,18.84,980700.0
2010-08-12 13:15:00,18.84,18.89,18.84,18.87,536200.0,18.84,18.89,18.84,18.87,536200.0
2010-08-12 13:20:00,18.86,18.87,18.84,18.85,262500.0,18.86,18.87,18.84,18.85,262500.0
2010-08-12 13:25:00,18.84,18.85,18.69,18.76,1166900.0,18.84,18.85,18.69,18.76,1166900.0
2010-08-12 13:30:00,18.76,18.79,18.71,18.72,362600.0,18.76,18.79,18.71,18.72,362600.0
2010-08-12 13:35:00,18.72,18.74,18.7,18.73,656600.0,18.72,18.74,18.7,18.73,656600.0
2010-08-12 13:40:00,18.72,18.72,18.58,18.59,1031800.0,18.72,18.72,18.58,18.59,1031800.0
2010-08-12 13:45:00,18.59,18.66,18.59,18.6,716100.0,18.59,18.66,18.59,18.6,716100.0
2010-08-12 13:50:00,18.6,18.66,18.59,18.64,444500.0,18.6,18.66,18.59,18.64,444500.0
2010-08-12 13:55:00,18.64,18.68,18.64,18.65,322000.0,18.64,18.68,18.64,18.65,322000.0
2010-08-12 14:00:00,18.64,18.67,18.6,18.6,270200.0,18.64,18.67,18.6,18.6,270200.0
2010-08-12 14:05:00,18.6,18.68,18.6,18.68,492100.0,18.6,18.68,18.6,18.68,492100.0
2010-08-12 14:10:00,18.68,18.75,18.67,18.75,532700.0,18.68,18.75,18.67,18.75,532700.0
2010-08-12 14:15:00,18.75,18.75,18.67,18.67,464800.0,18.75,18.75,18.67,18.67,464800.0
2010-08-12 14:20:00,18.68,18.69,18.64,18.66,381500.0,18.68,18.69,18.64,18.66,381500.0
2010-08-12 14:25:00,18.66,18.73,18.65,18.71,303800.0,18.66,18.73,18.65,18.71,303800.0
2010-08-12 14:30:00,18.7,18.71,18.68,18.69,227500.0,18.7,18.71,18.68,18.69,227500.0
2010-08-12 14:35:00,18.7,18.7,18.63,18.64,344400.0,18.7,18.7,18.63,18.64,344400.0
2010-08-12 14:40:00,18.65,18.71,18.63,18.71,406700.0,18.65,18.71,18.63,18.71,406700.0
2010-08-12 14:45:00,18.7,18.71,18.65,18.68,338800.0,18.7,18.71,18.65,18.68,338800.0
2010-08-12 14:50:00,18.68,18.77,18.67,18.76,382200.0,18.68,18.77,18.67,18.76,382200.0
2010-08-12 14:55:00,18.76,18.81,18.75,18.8,513100.0,18.76,18.81,18.75,18.8,513100.0
2010-08-12 15:00:00,18.8,18.89,18.79,18.87,1125600.0,18.8,18.89,18.79,18.87,1125600.0
2010-08-12 15:05:00,18.88,18.91,18.84,18.88,1188600.0,18.88,18.91,18.84,18.88,1188600.0
2010-08-12 15:10:00,18.87,18.91,18.84,18.86,1516900.0,18.87,18.91,18.84,18.86,1516900.0
2010-08-12 15:15:00,18.87,18.9,18.83,18.84,1075200.0,18.87,18.9,18.83,18.84,1075200.0
2010-08-12 15:20:00,18.84,18.93,18.84,18.91,1027600.0,18.84,18.93,18.84,18.91,1027600.0
2010-08-12 15:25:00,18.91,18.97,18.9,18.93,1924300.0,18.91,18.97,18.9,18.93,1924300.0
2010-08-12 15:30:00,18.93,19.0,18.93,18.98,1033900.0,18.93,19.0,18.93,18.98,1033900.0
2010-08-12 15:35:00,18.98,19.03,18.97,18.99,1837500.0,18.98,19.03,18.97,18.99,1837500.0
2010-08-12 15:40:00,18.99,19.03,18.92,19.02,1680000.0,18.99,19.03,18.92,19.02,1680000.0
2010-08-12 15:45:00,19.03,19.06,18.93,19.02,1547700.0,19.03,19.06,18.93,19.02,1547700.0
2010-08-12 15:50:00,19.02,19.11,19.0,19.04,2231600.0,19.02,19.11,19.0,19.04,2231600.0
2010-08-12 15:55:00,19.05,19.09,18.99,19.0,1997100.0,19.05,19.09,18.99,19.0,1997100.0
2010-08-13 09:30:00,18.92,19.2,18.64,18.67,3873800.0,18.92,19.2,18.64,18.67,3873800.0
2010-08-13 09:35:00,18.65,18.91,18.61,18.76,1957200.0,18.65,18.91,18.61,18.76,1957200.0
2010-08-13 09:40:00,18.81,18.83,18.63,18.64,1752100.0,18.81,18.83,18.63,18.64,1752100.0
2010-08-13 09:45:00,18.64,18.85,18.63,18.8,1152200.0,18.64,18.85,18.63,18.8,1152200.0
2010-08-13 09:50:00,18.81,18.83,18.65,18.75,832300.0,18.81,18.83,18.65,18.75,832300.0
2010-08-13 09:55:00,18.77,19.06,18.74,19.03,1873900.0,18.77,19.06,18.74,19.03,1873900.0
2010-08-13 10:00:00,19.03,19.05,18.89,18.98,906500.0,19.03,19.05,18.89,18.98,906500.0
2010-08-13 10:05:00,18.98,18.99,18.84,18.86,1060500.0,18.98,18.99,18.84,18.86,1060500.0
2010-08-13 10:10:00,18.86,18.9,18.8,18.86,937300.0,18.86,18.9,18.8,18.86,937300.0
2010-08-13 10:15:00,18.86,18.92,18.8,18.83,970900.0,18.86,18.92,18.8,18.83,970900.0
2010-08-13 10:20:00,18.83,18.86,18.76,18.76,1197000.0,18.83,18.86,18.76,18.76,1197000.0
2010-08-13 10:25:00,18.76,18.86,18.71,18.86,1012200.0,18.76,18.86,18.71,18.86,1012200.0
2010-08-13 10:30:00,18.85,18.88,18.81,18.87,548800.0,18.85,18.88,18.81,18.87,548800.0
2010-08-13 10:35:00,18.87,18.93,18.87,18.91,740600.0,18.87,18.93,18.87,18.91,740600.0
2010-08-13 10:40:00,18.91,18.94,18.86,18.87,1312500.0,18.91,18.94,18.86,18.87,1312500.0
2010-08-13 10:45:00,18.86,18.89,18.83,18.88,343700.0,18.86,18.89,18.83,18.88,343700.0
2010-08-13 10:50:00,18.88,18.91,18.85,18.87,626500.0,18.88,18.91,18.85,18.87,626500.0
2010-08-13 10:55:00,18.87,18.9,18.82,18.89,634900.0,18.87,18.9,18.82,18.89,634900.0
2010-08-13 11:00:00,18.88,18.89,18.79,18.86,490000.0,18.88,18.89,18.79,18.86,490000.0
2010-08-13 11:05:00,18.85,18.96,18.85,18.9,396200.0,18.85,18.96,18.85,18.9,396200.0
2010-08-13 11:10:00,18.88,18.89,18.84,18.88,289800.0,18.88,18.89,18.84,18.88,289800.0
2010-08-13 11:15:00,18.88,18.89,18.86,18.86,155400.0,18.88,18.89,18.86,18.86,155400.0
2010-08-13 11:20:00,18.86,18.88,18.85,18.86,457100.0,18.86,18.88,18.85,18.86,457100.0
2010-08-13 11:25:00,18.87,18.88,18.83,18.83,266000.0,18.87,18.88,18.83,18.83,266000.0
2010-08-13 11:30:00,18.83,18.86,18.81,18.84,408800.0,18.83,18.86,18.81,18.84,408800.0
2010-08-13 11:35:00,18.84,18.84,18.76,18.83,989100.0,18.84,18.84,18.76,18.83,989100.0
2010-08-13 11:40:00,18.83,18.86,18.82,18.86,382200.0,18.83,18.86,18.82,18.86,382200.0
2010-08-13 11:45:00,18.85,18.88,18.82,18.86,550200.0,18.85,18.88,18.82,18.86,550200.0
2010-08-13 11:50:00,18.85,18.85,18.8,18.82,231000.0,18.85,18.85,18.8,18.82,231000.0
2010-08-13 11:55:00,18.83,18.88,18.81,18.85,231700.0,18.83,18.88,18.81,18.85,231700.0
2010-08-13 12:00:00,18.85,18.91,18.83,18.9,204400.0,18.85,18.91,18.83,18.9,204400.0
2010-08-13 12:05:00,18.9,18.9,18.87,18.87,221900.0,18.9,18.9,18.87,18.87,221900.0
2010-08-13 12:10:00,18.88,18.88,18.84,18.84,417900.0,18.88,18.88,18.84,18.84,417900.0
2010-08-13 12:15:00,18.85,18.88,18.84,18.87,184100.0,18.85,18.88,18.84,18.87,184100.0
2010-08-13 12:20:00,18.87,18.88,18.85,18.85,272300.0,18.87,18.88,18.85,18.85,272300.0
2010-08-13 12:25:00,18.85,18.89,18.85,18.89,140000.0,18.85,18.89,18.85,18.89,140000.0
2010-08-13 12:30:00,18.89,18.89,18.83,18.84,394800.0,18.89,18.89,18.83,18.84,394800.0
2010-08-13 12:35:00,18.84,18.87,18.81,18.84,165900.0,18.84,18.87,18.81,18.84,165900.0
2010-08-13 12:40:00,18.84,18.86,18.83,18.83,167300.0,18.84,18.86,18.83,18.83,167300.0
2010-08-13 12:45:00,18.83,18.88,18.82,18.87,208600.0,18.83,18.88,18.82,18.87,208600.0
2010-08-13 12:50:00,18.86,18.87,18.84,18.86,150500.0,18.86,18.87,18.84,18.86,150500.0
2010-08-13 12:55:00,18.86,18.88,18.85,18.88,205100.0,18.86,18.88,18.85,18.88,205100.0
2010-08-13 13:00:00,18.88,18.88,18.84,18.85,189700.0,18.88,18.88,18.84,18.85,189700.0
2010-08-13 13:05:00,18.85,18.88,18.83,18.83,325500.0,18.85,18.88,18.83,18.83,325500.0
2010-08-13 13:10:00,18.84,18.85,18.82,18.83,189700.0,18.84,18.85,18.82,18.83,189700.0
2010-08-13 13:15:00,18.82,18.82,18.79,18.8,361200.0,18.82,18.82,18.79,18.8,361200.0
2010-08-13 13:20:00,18.8,18.81,18.76,18.79,485800.0,18.8,18.81,18.76,18.79,485800.0
2010-08-13 13:25:00,18.79,18.82,18.78,18.79,592200.0,18.79,18.82,18.78,18.79,592200.0
2010-08-13 13:30:00,18.8,18.8,18.77,18.78,150500.0,18.8,18.8,18.77,18.78,150500.0
2010-08-13 13:35:00,18.78,18.79,18.73,18.78,747600.0,18.78,18.79,18.73,18.78,747600.0
2010-08-13 13:40:00,18.77,18.8,18.75,18.77,431200.0,18.77,18.8,18.75,18.77,431200.0
2010-08-13 13:45:00,18.77,18.78,18.72,18.74,606900.0,18.77,18.78,18.72,18.74,606900.0
2010-08-13 13:50:00,18.74,18.77,18.72,18.73,604800.0,18.74,18.77,18.72,18.73,604800.0
2010-08-13 13:55:00,18.74,18.76,18.71,18.75,433300.0,18.74,18.76,18.71,18.75,433300.0
2010-08-13 14:00:00,18.74,18.8,18.74,18.76,483700.0,18.74,18.8,18.74,18.76,483700.0
2010-08-13 14:05:00,18.76,18.8,18.73,18.79,449400.0,18.76,18.8,18.73,18.79,449400.0
2010-08-13 14:10:00,18.78,18.84,18.78,18.81,389200.0,18.78,18.84,18.78,18.81,389200.0
2010-08-13 14:15:00,18.8,18.83,18.79,18.81,329000.0,18.8,18.83,18.79,18.81,329000.0
2010-08-13 14:20:00,18.81,18.82,18.79,18.8,416500.0,18.81,18.82,18.79,18.8,416500.0
2010-08-13 14:25:00,18.81,18.84,18.79,18.81,305200.0,18.81,18.84,18.79,18.81,305200.0
2010-08-13 14:30:00,18.81,18.82,18.8,18.82,706300.0,18.81,18.82,18.8,18.82,706300.0
2010-08-13 14:35:00,18.82,18.88,18.8,18.86,894600.0,18.82,18.88,18.8,18.86,894600.0
2010-08-13 14:40:00,18.86,18.93,18.86,18.92,634900.0,18.86,18.93,18.86,18.92,634900.0
2010-08-13 14:45:00,18.93,18.95,18.87,18.89,452900.0,18.93,18.95,18.87,18.89,452900.0
2010-08-13 14:50:00,18.89,18.95,18.87,18.91,387100.0,18.89,18.95,18.87,18.91,387100.0
2010-08-13 14:55:00,18.9,18.93,18.87,18.91,160300.0,18.9,18.93,18.87,18.91,160300.0
2010-08-13 15:00:00,18.92,18.92,18.81,18.88,368900.0,18.92,18.92,18.81,18.88,368900.0
2010-08-13 15:05:00,18.88,18.94,18.84,18.92,331100.0,18.88,18.94,18.84,18.92,331100.0
2010-08-13 15:10:00,18.91,18.91,18.88,18.89,63700.0,18.91,18.91,18.88,18.89,63700.0
2010-08-13 15:15:00,18.89,18.95,18.89,18.92,226800.0,18.89,18.95,18.89,18.92,226800.0
2010-08-13 15:20:00,18.9,19.02,18.9,19.02,615300.0,18.9,19.02,18.9,19.02,615300.0
2010-08-13 15:25:00,19.02,19.04,18.99,18.99,938700.0,19.02,19.04,18.99,18.99,938700.0
2010-08-13 15:30:00,18.99,19.01,18.95,18.99,451500.0,18.99,19.01,18.95,18.99,451500.0
2010-08-13 15:35:00,19.0,19.02,18.98,19.0,401100.0,19.0,19.02,18.98,19.0,401100.0
2010-08-13 15:40:00,18.99,19.01,18.95,18.98,529900.0,18.99,19.01,18.95,18.98,529900.0
2010-08-13 15:45:00,18.97,18.99,18.93,18.96,440300.0,18.97,18.99,18.93,18.96,440300.0
2010-08-13 15:50:00,18.95,18.99,18.92,18.97,823900.0,18.95,18.99,18.92,18.97,823900.0
2010-08-13 15:55:00,18.96,18.97,18.89,18.89,1001700.0,18.96,18.97,18.89,18.89,1001700.0
2010-08-16 09:30:00,18.81,19.05,18.67,19.02,1180200.0,18.81,19.05,18.67,19.02,1180200.0
2010-08-16 09:35:00,19.01,19.21,19.0,19.17,1317400.0,19.01,19.21,19.0,19.17,1317400.0
2010-08-16 09:40:00,19.16,19.23,19.14,19.18,1332800.0,19.16,19.23,19.14,19.18,1332800.0
2010-08-16 09:45:00,19.18,19.26,19.05,19.19,1107400.0,19.18,19.26,19.05,19.19,1107400.0
2010-08-16 09:50:00,19.2,19.24,19.15,19.16,728700.0,19.2,19.24,19.15,19.16,728700.0
2010-08-16 09:55:00,19.15,19.15,19.02,19.13,872200.0,19.15,19.15,19.02,19.13,872200.0
2010-08-16 10:00:00,19.12,19.24,19.08,19.19,588700.0,19.12,19.24,19.08,19.19,588700.0
2010-08-16 10:05:00,19.19,19.31,19.19,19.25,1185800.0,19.19,19.31,19.19,19.25,1185800.0
2010-08-16 10:10:00,19.25,19.34,19.25,19.28,745500.0,19.25,19.34,19.25,19.28,745500.0
2010-08-16 10:15:00,19.28,19.35,19.22,19.3,624400.0,19.28,19.35,19.22,19.3,624400.0
2010-08-16 10:20:00,19.3,19.42,19.3,19.36,1119300.0,19.3,19.42,19.3,19.36,1119300.0
2010-08-16 10:25:00,19.35,19.4,19.31,19.34,696500.0,19.35,19.4,19.31,19.34,696500.0
2010-08-16 10:30:00,19.34,19.36,19.26,19.31,548800.0,19.34,19.36,19.26,19.31,548800.0
2010-08-16 10:35:00,19.31,19.35,19.3,19.34,424200.0,19.31,19.35,19.3,19.34,424200.0
2010-08-16 10:40:00,19.34,19.38,19.31,19.38,421400.0,19.34,19.38,19.31,19.38,421400.0
2010-08-16 10:45:00,19.39,19.4,19.32,19.38,388500.0,19.39,19.4,19.32,19.38,388500.0
2010-08-16 10:50:00,19.38,19.4,19.29,19.33,623700.0,19.38,19.4,19.29,19.33,623700.0
2010-08-16 10:55:00,19.32,19.39,19.3,19.38,394100.0,19.32,19.39,19.3,19.38,394100.0
2010-08-16 11:00:00,19.38,19.4,19.32,19.32,287000.0,19.38,19.4,19.32,19.32,287000.0
2010-08-16 11:05:00,19.31,19.34,19.3,19.3,407400.0,19.31,19.34,19.3,19.3,407400.0
2010-08-16 11:10:00,19.3,19.36,19.3,19.36,178500.0,19.3,19.36,19.3,19.36,178500.0
2010-08-16 11:15:00,19.36,19.39,19.36,19.38,367500.0,19.36,19.39,19.36,19.38,367500.0
2010-08-16 11:20:00,19.38,19.39,19.31,19.34,280000.0,19.38,19.39,19.31,19.34,280000.0
2010-08-16 11:25:00,19.35,19.39,19.32,19.32,179900.0,19.35,19.39,19.32,19.32,179900.0
2010-08-16 11:30:00,19.34,19.36,19.33,19.35,128800.0,19.34,19.36,19.33,19.35,128800.0
2010-08-16 11:35:00,19.35,19.38,19.33,19.36,227500.0,19.35,19.38,19.33,19.36,227500.0
2010-08-16 11:40:00,19.36,19.38,19.33,19.38,283500.0,19.36,19.38,19.33,19.38,283500.0
2010-08-16 11:45:00,19.38,19.39,19.36,19.38,245000.0,19.38,19.39,19.36,19.38,245000.0
2010-08-16 11:50:00,19.38,19.39,19.36,19.37,119000.0,19.38,19.39,19.36,19.37,119000.0
2010-08-16 11:55:00,19.37,19.39,19.34,19.34,282800.0,19.37,19.39,19.34,19.34,282800.0
2010-08-16 12:00:00,19.35,19.38,19.33,19.36,169400.0,19.35,19.38,19.33,19.36,169400.0
2010-08-16 12:05:00,19.36,19.39,19.35,19.38,227500.0,19.36,19.39,19.35,19.38,227500.0
2010-08-16 12:10:00,19.38,19.42,19.37,19.4,367500.0,19.38,19.42,19.37,19.4,367500.0
2010-08-16 12:15:00,19.4,19.42,19.38,19.42,317800.0,19.4,19.42,19.38,19.42,317800.0
2010-08-16 12:20:00,19.42,19.56,19.42,19.56,1385300.0,19.42,19.56,19.42,19.56,1385300.0
2010-08-16 12:25:00,19.55,19.59,19.5,19.57,857500.0,19.55,19.59,19.5,19.57,857500.0
2010-08-16 12:30:00,19.57,19.58,19.54,19.57,358400.0,19.57,19.58,19.54,19.57,358400.0
2010-08-16 12:35:00,19.56,19.64,19.56,19.62,781900.0,19.56,19.64,19.56,19.62,781900.0
2010-08-16 12:40:00,19.61,19.63,19.59,19.62,353500.0,19.61,19.63,19.59,19.62,353500.0
2010-08-16 12:45:00,19.63,19.64,19.59,19.61,342300.0,19.63,19.64,19.59,19.61,342300.0
2010-08-16 12:50:00,19.61,19.63,19.58,19.59,452200.0,19.61,19.63,19.58,19.59,452200.0
2010-08-16 12:55:00,19.59,19.62,19.57,19.6,305900.0,19.59,19.62,19.57,19.6,305900.0
2010-08-16 13:00:00,19.6,19.61,19.59,19.59,235900.0,19.6,19.61,19.59,19.59,235900.0
2010-08-16 13:05:00,19.59,19.6,19.53,19.56,287700.0,19.59,19.6,19.53,19.56,287700.0
2010-08-16 13:10:00,19.55,19.6,19.54,19.58,394100.0,19.55,19.6,19.54,19.58,394100.0
2010-08-16 13:15:00,19.58,19.62,19.57,19.61,211400.0,19.58,19.62,19.57,19.61,211400.0
2010-08-16 13:20:00,19.62,19.62,19.58,19.6,154000.0,19.62,19.62,19.58,19.6,154000.0
2010-08-16 13:25:00,19.59,19.6,19.59,19.6,137200.0,19.59,19.6,19.59,19.6,137200.0
2010-08-16 13:30:00,19.59,19.6,19.56,19.58,246400.0,19.59,19.6,19.56,19.58,246400.0
2010-08-16 13:35:00,19.59,19.59,19.57,19.58,207900.0,19.59,19.59,19.57,19.58,207900.0
2010-08-16 13:40:00,19.59,19.6,19.55,19.56,301700.0,19.59,19.6,19.55,19.56,301700.0
2010-08-16 13:45:00,19.56,19.57,19.54,19.54,247100.0,19.56,19.57,19.54,19.54,247100.0
2010-08-16 13:50:00,19.54,19.55,19.48,19.51,320600.0,19.54,19.55,19.48,19.51,320600.0
2010-08-16 13:55:00,19.51,19.54,19.49,19.51,212100.0,19.51,19.54,19.49,19.51,212100.0
2010-08-16 14:00:00,19.53,19.57,19.5,19.55,516600.0,19.53,19.57,19.5,19.55,516600.0
2010-08-16 14:05:00,19.56,19.57,19.53,19.56,464800.0,19.56,19.57,19.53,19.56,464800.0
2010-08-16 14:10:00,19.56,19.56,19.52,19.56,529200.0,19.56,19.56,19.52,19.56,529200.0
2010-08-16 14:15:00,19.56,19.59,19.53,19.58,607600.0,19.56,19.59,19.53,19.58,607600.0
2010-08-16 14:20:00,19.58,19.7,19.58,19.67,919800.0,19.58,19.7,19.58,19.67,919800.0
2010-08-16 14:25:00,19.68,19.7,19.63,19.66,605500.0,19.68,19.7,19.63,19.66,605500.0
2010-08-16 14:30:00,19.67,19.69,19.63,19.65,487200.0,19.67,19.69,19.63,19.65,487200.0
2010-08-16 14:35:00,19.66,19.67,19.63,19.65,464100.0,19.66,19.67,19.63,19.65,464100.0
2010-08-16 14:40:00,19.65,19.68,19.6,19.66,796600.0,19.65,19.68,19.6,19.66,796600.0
2010-08-16 14:45:00,19.66,19.7,19.65,19.67,479500.0,19.66,19.7,19.65,19.67,479500.0
2010-08-16 14:50:00,19.67,19.67,19.62,19.64,606900.0,19.67,19.67,19.62,19.64,606900.0
2010-08-16 14:55:00,19.64,19.66,19.55,19.59,715400.0,19.64,19.66,19.55,19.59,715400.0
2010-08-16 15:00:00,19.59,19.59,19.44,19.45,983500.0,19.59,19.59,19.44,19.45,983500.0
2010-08-16 15:05:00,19.45,19.51,19.4,19.45,1039500.0,19.45,19.51,19.4,19.45,1039500.0
2010-08-16 15:10:00,19.45,19.45,19.32,19.35,1034600.0,19.45,19.45,19.32,19.35,1034600.0
2010-08-16 15:15:00,19.34,19.42,19.33,19.4,667800.0,19.34,19.42,19.33,19.4,667800.0
2010-08-16 15:20:00,19.4,19.43,19.38,19.42,279300.0,19.4,19.43,19.38,19.42,279300.0
2010-08-16 15:25:00,19.43,19.49,19.39,19.46,529900.0,19.43,19.49,19.39,19.46,529900.0
2010-08-16 15:30:00,19.46,19.5,19.41,19.5,489300.0,19.46,19.5,19.41,19.5,489300.0
2010-08-16 15:35:00,19.49,19.55,19.47,19.52,335300.0,19.49,19.55,19.47,19.52,335300.0
2010-08-16 15:40:00,19.52,19.61,19.5,19.61,527100.0,19.52,19.61,19.5,19.61,527100.0
2010-08-16 15:45:00,19.61,19.63,19.56,19.56,779100.0,19.61,19.63,19.56,19.56,779100.0
2010-08-16 15:50:00,19.57,19.61,19.56,19.59,598500.0,19.57,19.61,19.56,19.59,598500.0
2010-08-16 15:55:00,19.6,19.64,19.58,19.6,1196300.0,19.6,19.64,19.58,19.6,1196300.0
2010-08-17 09:30:00,19.93,20.13,19.88,20.01,3363500.0,19.93,20.13,19.88,20.01,3363500.0
2010-08-17 09:35:00,20.01,20.04,19.71,20.0,2288300.0,20.01,20.04,19.71,20.0,2288300.0
2010-08-17 09:40:00,20.01,20.01,19.75,19.84,1373400.0,20.01,20.01,19.75,19.84,1373400.0
2010-08-17 09:45:00,19.85,19.93,19.79,19.9,582400.0,19.85,19.93,19.79,19.9,582400.0
2010-08-17 09:50:00,19.91,19.93,19.83,19.88,691600.0,19.91,19.93,19.83,19.88,691600.0
2010-08-17 09:55:00,19.88,19.9,19.82,19.86,298900.0,19.88,19.9,19.82,19.86,298900.0
2010-08-17 10:00:00,19.86,19.96,19.84,19.91,658700.0,19.86,19.96,19.84,19.91,658700.0
2010-08-17 10:05:00,19.89,19.93,19.75,19.8,973000.0,19.89,19.93,19.75,19.8,973000.0
2010-08-17 10:10:00,19.81,19.84,19.76,19.8,411600.0,19.81,19.84,19.76,19.8,411600.0
2010-08-17 10:15:00,19.8,19.82,19.66,19.7,1344000.0,19.8,19.82,19.66,19.7,1344000.0
2010-08-17 10:20:00,19.7,19.87,19.68,19.85,1043700.0,19.7,19.87,19.68,19.85,1043700.0
2010-08-17 10:25:00,19.83,19.85,19.75,19.82,291900.0,19.83,19.85,19.75,19.82,291900.0
2010-08-17 10:30:00,19.82,19.83,19.75,19.79,175700.0,19.82,19.83,19.75,19.79,175700.0
2010-08-17 10:35:00,19.8,19.95,19.78,19.89,688100.0,19.8,19.95,19.78,19.89,688100.0
2010-08-17 10:40:00,19.89,19.91,19.83,19.86,249200.0,19.89,19.91,19.83,19.86,249200.0
2010-08-17 10:45:00,19.86,19.89,19.84,19.87,288400.0,19.86,19.89,19.84,19.87,288400.0
2010-08-17 10:50:00,19.87,19.9,19.85,19.88,207900.0,19.87,19.9,19.85,19.88,207900.0
2010-08-17 10:55:00,19.88,19.89,19.86,19.87,172900.0,19.88,19.89,19.86,19.87,172900.0
2010-08-17 11:00:00,19.86,19.9,19.83,19.83,336700.0,19.86,19.9,19.83,19.83,336700.0
2010-08-17 11:05:00,19.84,19.86,19.81,19.82,301700.0,19.84,19.86,19.81,19.82,301700.0
2010-08-17 11:10:00,19.83,19.89,19.81,19.89,345100.0,19.83,19.89,19.81,19.89,345100.0
2010-08-17 11:15:00,19.89,19.89,19.81,19.81,213500.0,19.89,19.89,19.81,19.81,213500.0
2010-08-17 11:20:00,19.81,19.83,19.71,19.73,736400.0,19.81,19.83,19.71,19.73,736400.0
2010-08-17 11:25:00,19.74,19.77,19.62,19.63,967400.0,19.74,19.77,19.62,19.63,967400.0
2010-08-17 11:30:00,19.62,19.67,19.55,19.57,1346800.0,19.62,19.67,19.55,19.57,1346800.0
2010-08-17 11:35:00,19.58,19.61,19.52,19.54,838600.0,19.58,19.61,19.52,19.54,838600.0
2010-08-17 11:40:00,19.55,19.55,19.36,19.39,1348900.0,19.55,19.55,19.36,19.39,1348900.0
2010-08-17 11:45:00,19.39,19.5,19.37,19.45,1156400.0,19.39,19.5,19.37,19.45,1156400.0
2010-08-17 11:50:00,19.45,19.56,19.44,19.56,736400.0,19.45,19.56,19.44,19.56,736400.0
2010-08-17 11:55:00,19.55,19.58,19.51,19.54,804300.0,19.55,19.58,19.51,19.54,804300.0
2010-08-17 12:00:00,19.54,19.55,19.45,19.45,1366400.0,19.54,19.55,19.45,19.45,1366400.0
2010-08-17 12:05:00,19.47,19.47,19.38,19.41,502600.0,19.47,19.47,19.38,19.41,502600.0
2010-08-17 12:10:00,19.42,19.43,19.35,19.39,435400.0,19.42,19.43,19.35,19.39,435400.0
2010-08-17 12:15:00,19.4,19.45,19.33,19.34,589400.0,19.4,19.45,19.33,19.34,589400.0
2010-08-17 12:20:00,19.34,19.35,19.18,19.19,1630300.0,19.34,19.35,19.18,19.19,1630300.0
2010-08-17 12:25:00,19.19,19.23,19.1,19.17,1702400.0,19.19,19.23,19.1,19.17,1702400.0
2010-08-17 12:30:00,19.16,19.21,19.15,19.18,758800.0,19.16,19.21,19.15,19.18,758800.0
2010-08-17 12:35:00,19.18,19.2,19.08,19.12,665000.0,19.18,19.2,19.08,19.12,665000.0
2010-08-17 12:40:00,19.11,19.21,19.1,19.21,887600.0,19.11,19.21,19.1,19.21,887600.0
2010-08-17 12:45:00,19.2,19.28,19.19,19.26,856100.0,19.2,19.28,19.19,19.26,856100.0
2010-08-17 12:50:00,19.28,19.35,19.26,19.33,536200.0,19.28,19.35,19.26,19.33,536200.0
2010-08-17 12:55:00,19.34,19.38,19.33,19.36,616000.0,19.34,19.38,19.33,19.36,616000.0
2010-08-17 13:00:00,19.36,19.38,19.31,19.31,534800.0,19.36,19.38,19.31,19.31,534800.0
2010-08-17 13:05:00,19.32,19.35,19.31,19.34,479500.0,19.32,19.35,19.31,19.34,479500.0
2010-08-17 13:10:00,19.34,19.41,19.33,19.41,429800.0,19.34,19.41,19.33,19.41,429800.0
2010-08-17 13:15:00,19.41,19.45,19.41,19.43,483000.0,19.41,19.45,19.41,19.43,483000.0
2010-08-17 13:20:00,19.43,19.45,19.4,19.42,411600.0,19.43,19.45,19.4,19.42,411600.0
2010-08-17 13:25:00,19.42,19.44,19.41,19.42,322700.0,19.42,19.44,19.41,19.42,322700.0
2010-08-17 13:30:00,19.42,19.43,19.33,19.38,375200.0,19.42,19.43,19.33,19.38,375200.0
2010-08-17 13:35:00,19.38,19.43,19.37,19.39,342300.0,19.38,19.43,19.37,19.39,342300.0
2010-08-17 13:40:00,19.39,19.42,19.37,19.4,282800.0,19.39,19.42,19.37,19.4,282800.0
2010-08-17 13:45:00,19.39,19.43,19.38,19.4,236600.0,19.39,19.43,19.38,19.4,236600.0
2010-08-17 13:50:00,19.39,19.39,19.25,19.25,686000.0,19.39,19.39,19.25,19.25,686000.0
2010-08-17 13:55:00,19.25,19.36,19.25,19.33,597100.0,19.25,19.36,19.25,19.33,597100.0
2010-08-17 14:00:00,19.34,19.39,19.3,19.39,205100.0,19.34,19.39,19.3,19.39,205100.0
2010-08-17 14:05:00,19.4,19.43,19.35,19.35,279300.0,19.4,19.43,19.35,19.35,279300.0
2010-08-17 14:10:00,19.36,19.37,19.3,19.3,258300.0,19.36,19.37,19.3,19.3,258300.0
2010-08-17 14:15:00,19.31,19.31,19.22,19.22,338800.0,19.31,19.31,19.22,19.22,338800.0
2010-08-17 14:20:00,19.23,19.24,19.19,19.22,527100.0,19.23,19.24,19.19,19.22,527100.0
2010-08-17 14:25:00,19.22,19.22,19.12,19.14,586600.0,19.22,19.22,19.12,19.14,586600.0
2010-08-17 14:30:00,19.14,19.17,19.08,19.09,791000.0,19.14,19.17,19.08,19.09,791000.0
2010-08-17 14:35:00,19.09,19.14,19.09,19.12,819000.0,19.09,19.14,19.09,19.12,819000.0
2010-08-17 14:40:00,19.12,19.25,19.1,19.19,812000.0,19.12,19.25,19.1,19.19,812000.0
2010-08-17 14:45:00,19.19,19.19,19.08,19.09,877100.0,19.19,19.19,19.08,19.09,877100.0
2010-08-17 14:50:00,19.08,19.18,19.08,19.13,652400.0,19.08,19.18,19.08,19.13,652400.0
2010-08-17 14:55:00,19.13,19.2,19.12,19.16,705600.0,19.13,19.2,19.12,19.16,705600.0
2010-08-17 15:00:00,19.16,19.17,19.12,19.15,658000.0,19.16,19.17,19.12,19.15,658000.0
2010-08-17 15:05:00,19.14,19.15,19.09,19.09,657300.0,19.14,19.15,19.09,19.09,657300.0
2010-08-17 15:10:00,19.1,19.12,19.01,19.03,875000.0,19.1,19.12,19.01,19.03,875000.0
2010-08-17 15:15:00,19.04,19.13,19.04,19.12,714000.0,19.04,19.13,19.04,19.12,714000.0
2010-08-17 15:20:00,19.12,19.24,19.12,19.21,946400.0,19.12,19.24,19.12,19.21,946400.0
2010-08-17 15:25:00,19.19,19.21,19.09,19.16,604100.0,19.19,19.21,19.09,19.16,604100.0
2010-08-17 15:30:00,19.16,19.16,19.07,19.09,428400.0,19.16,19.16,19.07,19.09,428400.0
2010-08-17 15:35:00,19.09,19.1,19.01,19.03,549500.0,19.09,19.1,19.01,19.03,549500.0
2010-08-17 15:40:00,19.04,19.05,18.94,18.98,1884400.0,19.04,19.05,18.94,18.98,1884400.0
2010-08-17 15:45:00,18.97,19.0,18.94,18.96,1033200.0,18.97,19.0,18.94,18.96,1033200.0
2010-08-17 15:50:00,18.96,19.0,18.96,18.96,942900.0,18.96,19.0,18.96,18.96,942900.0
2010-08-17 15:55:00,18.97,19.0,18.96,18.99,1411900.0,18.97,19.0,18.96,18.99,1411900.0
2010-08-18 09:30:00,18.43,18.57,18.2,18.22,3973200.0,18.43,18.57,18.2,18.22,3973200.0
2010-08-18 09:35:00,18.23,18.34,18.16,18.21,2455600.0,18.23,18.34,18.16,18.21,2455600.0
2010-08-18 09:40:00,18.21,18.34,18.17,18.22,1896300.0,18.21,18.34,18.17,18.22,1896300.0
2010-08-18 09:45:00,18.23,18.26,18.08,18.15,2028600.0,18.23,18.26,18.08,18.15,2028600.0
2010-08-18 09:50:00,18.16,18.21,18.1,18.18,1802500.0,18.16,18.21,18.1,18.18,1802500.0
2010-08-18 09:55:00,18.18,18.28,18.09,18.2,1339100.0,18.18,18.28,18.09,18.2,1339100.0
2010-08-18 10:00:00,18.19,18.19,18.11,18.16,933800.0,18.19,18.19,18.11,18.16,933800.0
2010-08-18 10:05:00,18.17,18.2,18.01,18.14,914900.0,18.17,18.2,18.01,18.14,914900.0
2010-08-18 10:10:00,18.14,18.25,18.14,18.22,1193500.0,18.14,18.25,18.14,18.22,1193500.0
2010-08-18 10:15:00,18.22,18.36,18.22,18.3,1149400.0,18.22,18.36,18.22,18.3,1149400.0
2010-08-18 10:20:00,18.29,18.32,18.23,18.24,599200.0,18.29,18.32,18.23,18.24,599200.0
2010-08-18 10:25:00,18.24,18.27,18.21,18.24,617400.0,18.24,18.27,18.21,18.24,617400.0
2010-08-18 10:30:00,18.25,18.26,18.13,18.15,1076600.0,18.25,18.26,18.13,18.15,1076600.0
2010-08-18 10:35:00,18.14,18.24,18.14,18.22,574700.0,18.14,18.24,18.14,18.22,574700.0
2010-08-18 10:40:00,18.23,18.29,18.21,18.24,659400.0,18.23,18.29,18.21,18.24,659400.0
2010-08-18 10:45:00,18.24,18.25,18.15,18.17,342300.0,18.24,18.25,18.15,18.17,342300.0
2010-08-18 10:50:00,18.18,18.2,18.12,18.15,469700.0,18.18,18.2,18.12,18.15,469700.0
2010-08-18 10:55:00,18.14,18.15,18.05,18.13,970900.0,18.14,18.15,18.05,18.13,970900.0
2010-08-18 11:00:00,18.14,18.14,18.08,18.1,669200.0,18.14,18.14,18.08,18.1,669200.0
2010-08-18 11:05:00,18.1,18.14,18.07,18.08,548100.0,18.1,18.14,18.07,18.08,548100.0
2010-08-18 11:10:00,18.09,18.2,18.08,18.18,515200.0,18.09,18.2,18.08,18.18,515200.0
2010-08-18 11:15:00,18.18,18.21,18.09,18.11,527800.0,18.18,18.21,18.09,18.11,527800.0
2010-08-18 11:20:00,18.09,18.18,18.09,18.17,325500.0,18.09,18.18,18.09,18.17,325500.0
2010-08-18 11:25:00,18.18,18.18,18.12,18.13,302400.0,18.18,18.18,18.12,18.13,302400.0
2010-08-18 11:30:00,18.14,18.17,18.13,18.15,164500.0,18.14,18.17,18.13,18.15,164500.0
2010-08-18 11:35:00,18.16,18.17,18.14,18.15,375900.0,18.16,18.17,18.14,18.15,375900.0
2010-08-18 11:40:00,18.16,18.21,18.16,18.19,581000.0,18.16,18.21,18.16,18.19,581000.0
2010-08-18 11:45:00,18.2,18.21,18.13,18.18,414400.0,18.2,18.21,18.13,18.18,414400.0
2010-08-18 11:50:00,18.19,18.2,18.15,18.2,405300.0,18.19,18.2,18.15,18.2,405300.0
2010-08-18 11:55:00,18.19,18.25,18.18,18.23,394100.0,18.19,18.25,18.18,18.23,394100.0
2010-08-18 12:00:00,18.23,18.31,18.23,18.29,726600.0,18.23,18.31,18.23,18.29,726600.0
2010-08-18 12:05:00,18.29,18.31,18.23,18.28,337400.0,18.29,18.31,18.23,18.28,337400.0
2010-08-18 12:10:00,18.27,18.29,18.26,18.28,275800.0,18.27,18.29,18.26,18.28,275800.0
2010-08-18 12:15:00,18.27,18.43,18.27,18.4,575400.0,18.27,18.43,18.27,18.4,575400.0
2010-08-18 12:20:00,18.39,18.49,18.38,18.45,870100.0,18.39,18.49,18.38,18.45,870100.0
2010-08-18 12:25:00,18.45,18.56,18.41,18.54,853300.0,18.45,18.56,18.41,18.54,853300.0
2010-08-18 12:30:00,18.52,18.54,18.46,18.46,359800.0,18.52,18.54,18.46,18.46,359800.0
2010-08-18 12:35:00,18.46,18.48,18.44,18.44,343000.0,18.46,18.48,18.44,18.44,343000.0
2010-08-18 12:40:00,18.45,18.51,18.44,18.47,333900.0,18.45,18.51,18.44,18.47,333900.0
2010-08-18 12:45:00,18.47,18.56,18.46,18.56,472500.0,18.47,18.56,18.46,18.56,472500.0
2010-08-18 12:50:00,18.56,18.59,18.5,18.54,914200.0,18.56,18.59,18.5,18.54,914200.0
2010-08-18 12:55:00,18.54,18.55,18.51,18.54,351400.0,18.54,18.55,18.51,18.54,351400.0
2010-08-18 13:00:00,18.53,18.53,18.4,18.41,648900.0,18.53,18.53,18.4,18.41,648900.0
2010-08-18 13:05:00,18.41,18.45,18.37,18.43,671300.0,18.41,18.45,18.37,18.43,671300.0
2010-08-18 13:10:00,18.42,18.44,18.34,18.35,551600.0,18.42,18.44,18.34,18.35,551600.0
2010-08-18 13:15:00,18.36,18.4,18.35,18.39,224700.0,18.36,18.4,18.35,18.39,224700.0
2010-08-18 13:20:00,18.4,18.41,18.32,18.33,322000.0,18.4,18.41,18.32,18.33,322000.0
2010-08-18 13:25:00,18.33,18.33,18.29,18.31,454300.0,18.33,18.33,18.29,18.31,454300.0
2010-08-18 13:30:00,18.32,18.39,18.3,18.39,279300.0,18.32,18.39,18.3,18.39,279300.0
2010-08-18 13:35:00,18.39,18.41,18.33,18.34,285600.0,18.39,18.41,18.33,18.34,285600.0
2010-08-18 13:40:00,18.34,18.36,18.32,18.32,182700.0,18.34,18.36,18.32,18.32,182700.0
2010-08-18 13:45:00,18.33,18.33,18.29,18.31,213500.0,18.33,18.33,18.29,18.31,213500.0
2010-08-18 13:50:00,18.3,18.3,18.23,18.26,595000.0,18.3,18.3,18.23,18.26,595000.0
2010-08-18 13:55:00,18.26,18.32,18.24,18.27,335300.0,18.26,18.32,18.24,18.27,335300.0
2010-08-18 14:00:00,18.27,18.36,18.26,18.34,312900.0,18.27,18.36,18.26,18.34,312900.0
2010-08-18 14:05:00,18.34,18.36,18.27,18.27,328300.0,18.34,18.36,18.27,18.27,328300.0
2010-08-18 14:10:00,18.27,18.35,18.27,18.3,214200.0,18.27,18.35,18.27,18.3,214200.0
2010-08-18 14:15:00,18.3,18.31,18.26,18.27,238700.0,18.3,18.31,18.26,18.27,238700.0
2010-08-18 14:20:00,18.28,18.29,18.21,18.25,485800.0,18.28,18.29,18.21,18.25,485800.0
2010-08-18 14:25:00,18.24,18.26,18.22,18.25,297500.0,18.24,18.26,18.22,18.25,297500.0
2010-08-18 14:30:00,18.26,18.27,18.22,18.22,503300.0,18.26,18.27,18.22,18.22,503300.0
2010-08-18 14:35:00,18.22,18.25,18.21,18.23,330400.0,18.22,18.25,18.21,18.23,330400.0
2010-08-18 14:40:00,18.23,18.24,18.14,18.15,660800.0,18.23,18.24,18.14,18.15,660800.0
2010-08-18 14:45:00,18.15,18.15,18.04,18.08,1248100.0,18.15,18.15,18.04,18.08,1248100.0
2010-08-18 14:50:00,18.07,18.13,18.07,18.08,871500.0,18.07,18.13,18.07,18.08,871500.0
2010-08-18 14:55:00,18.08,18.11,17.95,17.98,1959300.0,18.08,18.11,17.95,17.98,1959300.0
2010-08-18 15:00:00,17.97,18.07,17.97,18.01,929600.0,17.97,18.07,17.97,18.01,929600.0
2010-08-18 15:05:00,18.02,18.05,17.97,17.99,732900.0,18.02,18.05,17.97,17.99,732900.0
2010-08-18 15:10:00,17.99,18.03,17.98,18.0,603400.0,17.99,18.03,17.98,18.0,603400.0
2010-08-18 15:15:00,18.0,18.09,17.99,18.05,662900.0,18.0,18.09,17.99,18.05,662900.0
2010-08-18 15:20:00,18.05,18.06,17.93,17.93,655200.0,18.05,18.06,17.93,17.93,655200.0
2010-08-18 15:25:00,17.95,18.02,17.94,18.02,475300.0,17.95,18.02,17.94,18.02,475300.0
2010-08-18 15:30:00,18.01,18.06,17.98,18.04,469000.0,18.01,18.06,17.98,18.04,469000.0
2010-08-18 15:35:00,18.04,18.07,17.96,17.97,839300.0,18.04,18.07,17.96,17.97,839300.0
2010-08-18 15:40:00,17.98,18.0,17.95,17.99,837200.0,17.98,18.0,17.95,17.99,837200.0
2010-08-18 15:45:00,17.99,18.01,17.96,17.98,1033200.0,17.99,18.01,17.96,17.98,1033200.0
2010-08-18 15:50:00,17.97,18.08,17.91,17.91,1232700.0,17.97,18.08,17.91,17.91,1232700.0
2010-08-18 15:55:00,17.91,17.97,17.91,17.96,1606500.0,17.91,17.97,17.91,17.96,1606500.0
2010-08-19 09:30:00,17.68,18.36,17.66,18.33,3206700.0,17.68,18.36,17.66,18.33,3206700.0
2010-08-19 09:35:00,18.33,18.46,18.23,18.35,2614500.0,18.33,18.46,18.23,18.35,2614500.0
2010-08-19 09:40:00,18.36,18.45,18.33,18.34,1135400.0,18.36,18.45,18.33,18.34,1135400.0
2010-08-19 09:45:00,18.33,18.43,18.3,18.35,671300.0,18.33,18.43,18.3,18.35,671300.0
2010-08-19 09:50:00,18.35,18.39,18.26,18.29,1383200.0,18.35,18.39,18.26,18.29,1383200.0
2010-08-19 09:55:00,18.29,18.3,18.21,18.26,850500.0,18.29,18.3,18.21,18.26,850500.0
2010-08-19 10:00:00,18.27,18.27,17.92,17.94,1380400.0,18.27,18.27,17.92,17.94,1380400.0
2010-08-19 10:05:00,17.95,18.06,17.89,18.06,1701000.0,17.95,18.06,17.89,18.06,1701000.0
2010-08-19 10:10:00,18.06,18.13,18.06,18.1,883400.0,18.06,18.13,18.06,18.1,883400.0
2010-08-19 10:15:00,18.1,18.27,18.08,18.27,774900.0,18.1,18.27,18.08,18.27,774900.0
2010-08-19 10:20:00,18.27,18.28,18.16,18.18,506800.0,18.27,18.28,18.16,18.18,506800.0
2010-08-19 10:25:00,18.17,18.2,18.1,18.2,371000.0,18.17,18.2,18.1,18.2,371000.0
2010-08-19 10:30:00,18.2,18.21,18.07,18.09,868700.0,18.2,18.21,18.07,18.09,868700.0
2010-08-19 10:35:00,18.09,18.14,18.0,18.02,711900.0,18.09,18.14,18.0,18.02,711900.0
2010-08-19 10:40:00,18.02,18.05,17.96,18.0,618800.0,18.02,18.05,17.96,18.0,618800.0
2010-08-19 10:45:00,18.0,18.06,17.97,18.05,602000.0,18.0,18.06,17.97,18.05,602000.0
2010-08-19 10:50:00,18.05,18.11,18.02,18.04,555100.0,18.05,18.11,18.02,18.04,555100.0
2010-08-19 10:55:00,18.04,18.09,17.99,18.09,306600.0,18.04,18.09,17.99,18.09,306600.0
2010-08-19 11:00:00,18.09,18.12,18.06,18.07,565600.0,18.09,18.12,18.06,18.07,565600.0
2010-08-19 11:05:00,18.08,18.13,18.07,18.08,388500.0,18.08,18.13,18.07,18.08,388500.0
2010-08-19 11:10:00,18.09,18.11,18.06,18.07,341600.0,18.09,18.11,18.06,18.07,341600.0
2010-08-19 11:15:00,18.07,18.12,18.07,18.1,332500.0,18.07,18.12,18.07,18.1,332500.0
2010-08-19 11:20:00,18.1,18.16,18.08,18.14,321300.0,18.1,18.16,18.08,18.14,321300.0
2010-08-19 11:25:00,18.14,18.17,18.11,18.12,384300.0,18.14,18.17,18.11,18.12,384300.0
2010-08-19 11:30:00,18.12,18.14,18.03,18.04,570500.0,18.12,18.14,18.03,18.04,570500.0
2010-08-19 11:35:00,18.05,18.05,17.98,18.04,525000.0,18.05,18.05,17.98,18.04,525000.0
2010-08-19 11:40:00,18.04,18.05,18.0,18.02,308000.0,18.04,18.05,18.0,18.02,308000.0
2010-08-19 11:45:00,18.01,18.08,18.01,18.05,181300.0,18.01,18.08,18.01,18.05,181300.0
2010-08-19 11:50:00,18.05,18.07,18.02,18.03,403200.0,18.05,18.07,18.02,18.03,403200.0
2010-08-19 11:55:00,18.03,18.06,18.01,18.05,468300.0,18.03,18.06,18.01,18.05,468300.0
2010-08-19 12:00:00,18.06,18.06,18.02,18.06,371700.0,18.06,18.06,18.02,18.06,371700.0
2010-08-19 12:05:00,18.05,18.1,18.03,18.1,179200.0,18.05,18.1,18.03,18.1,179200.0
2010-08-19 12:10:00,18.1,18.1,18.06,18.08,233800.0,18.1,18.1,18.06,18.08,233800.0
2010-08-19 12:15:00,18.09,18.18,18.08,18.16,397600.0,18.09,18.18,18.08,18.16,397600.0
2010-08-19 12:20:00,18.17,18.23,18.14,18.21,583800.0,18.17,18.23,18.14,18.21,583800.0
2010-08-19 12:25:00,18.22,18.25,18.2,18.24,476700.0,18.22,18.25,18.2,18.24,476700.0
2010-08-19 12:30:00,18.23,18.24,18.19,18.22,389900.0,18.23,18.24,18.19,18.22,389900.0
2010-08-19 12:35:00,18.21,18.27,18.21,18.26,254100.0,18.21,18.27,18.21,18.26,254100.0
2010-08-19 12:40:00,18.27,18.34,18.25,18.32,499800.0,18.27,18.34,18.25,18.32,499800.0
2010-08-19 12:45:00,18.34,18.34,18.27,18.29,359100.0,18.34,18.34,18.27,18.29,359100.0
2010-08-19 12:50:00,18.29,18.31,18.26,18.3,395500.0,18.29,18.31,18.26,18.3,395500.0
2010-08-19 12:55:00,18.3,18.3,18.27,18.3,453600.0,18.3,18.3,18.27,18.3,453600.0
2010-08-19 13:00:00,18.3,18.33,18.29,18.32,334600.0,18.3,18.33,18.29,18.32,334600.0
2010-08-19 13:05:00,18.31,18.33,18.23,18.25,403900.0,18.31,18.33,18.23,18.25,403900.0
2010-08-19 13:10:00,18.26,18.27,18.22,18.26,206500.0,18.26,18.27,18.22,18.26,206500.0
2010-08-19 13:15:00,18.25,18.3,18.25,18.3,354900.0,18.25,18.3,18.25,18.3,354900.0
2010-08-19 13:20:00,18.3,18.31,18.28,18.28,171500.0,18.3,18.31,18.28,18.28,171500.0
2010-08-19 13:25:00,18.28,18.3,18.24,18.26,149800.0,18.28,18.3,18.24,18.26,149800.0
2010-08-19 13:30:00,18.26,18.27,18.21,18.23,195300.0,18.26,18.27,18.21,18.23,195300.0
2010-08-19 13:35:00,18.23,18.24,18.2,18.23,383600.0,18.23,18.24,18.2,18.23,383600.0
2010-08-19 13:40:00,18.23,18.23,18.2,18.22,285600.0,18.23,18.23,18.2,18.22,285600.0
2010-08-19 13:45:00,18.22,18.27,18.22,18.25,85400.0,18.22,18.27,18.22,18.25,85400.0
2010-08-19 13:50:00,18.24,18.24,18.18,18.2,310100.0,18.24,18.24,18.18,18.2,310100.0
2010-08-19 13:55:00,18.2,18.21,18.17,18.17,129500.0,18.2,18.21,18.17,18.17,129500.0
2010-08-19 14:00:00,18.18,18.2,18.15,18.18,277200.0,18.18,18.2,18.15,18.18,277200.0
2010-08-19 14:05:00,18.18,18.23,18.18,18.22,98700.0,18.18,18.23,18.18,18.22,98700.0
2010-08-19 14:10:00,18.22,18.23,18.19,18.21,181300.0,18.22,18.23,18.19,18.21,181300.0
2010-08-19 14:15:00,18.21,18.24,18.18,18.23,170100.0,18.21,18.24,18.18,18.23,170100.0
2010-08-19 14:20:00,18.22,18.26,18.21,18.23,318500.0,18.22,18.26,18.21,18.23,318500.0
2010-08-19 14:25:00,18.23,18.25,18.22,18.23,152600.0,18.23,18.25,18.22,18.23,152600.0
2010-08-19 14:30:00,18.23,18.29,18.22,18.27,1065400.0,18.23,18.29,18.22,18.27,1065400.0
2010-08-19 14:35:00,18.27,18.29,18.25,18.26,466200.0,18.27,18.29,18.25,18.26,466200.0
2010-08-19 14:40:00,18.27,18.3,18.24,18.29,1152200.0,18.27,18.3,18.24,18.29,1152200.0
2010-08-19 14:45:00,18.28,18.31,18.26,18.29,453600.0,18.28,18.31,18.26,18.29,453600.0
2010-08-19 14:50:00,18.29,18.33,18.27,18.29,507500.0,18.29,18.33,18.27,18.29,507500.0
2010-08-19 14:55:00,18.29,18.31,18.26,18.29,188300.0,18.29,18.31,18.26,18.29,188300.0
2010-08-19 15:00:00,18.29,18.31,18.23,18.28,341600.0,18.29,18.31,18.23,18.28,341600.0
2010-08-19 15:05:00,18.27,18.32,18.24,18.31,341600.0,18.27,18.32,18.24,18.31,341600.0
2010-08-19 15:10:00,18.31,18.38,18.29,18.38,620900.0,18.31,18.38,18.29,18.38,620900.0
2010-08-19 15:15:00,18.37,18.43,18.36,18.38,1041600.0,18.37,18.43,18.36,18.38,1041600.0
2010-08-19 15:20:00,18.38,18.46,18.37,18.46,769300.0,18.38,18.46,18.37,18.46,769300.0
2010-08-19 15:25:00,18.46,18.54,18.41,18.47,1073100.0,18.46,18.54,18.41,18.47,1073100.0
2010-08-19 15:30:00,18.49,18.49,18.4,18.48,883400.0,18.49,18.49,18.4,18.48,883400.0
2010-08-19 15:35:00,18.48,18.49,18.41,18.44,800100.0,18.48,18.49,18.41,18.44,800100.0
2010-08-19 15:40:00,18.44,18.45,18.34,18.36,583100.0,18.44,18.45,18.34,18.36,583100.0
2010-08-19 15:45:00,18.36,18.41,18.35,18.38,628600.0,18.36,18.41,18.35,18.38,628600.0
2010-08-19 15:50:00,18.38,18.39,18.33,18.35,756700.0,18.38,18.39,18.33,18.35,756700.0
2010-08-19 15:55:00,18.35,18.36,18.31,18.32,955500.0,18.35,18.36,18.31,18.32,955500.0
2010-08-20 09:30:00,18.24,18.45,18.22,18.29,666400.0,18.24,18.45,18.22,18.29,666400.0
2010-08-20 09:35:00,18.31,18.41,18.29,18.31,383600.0,18.31,18.41,18.29,18.31,383600.0
2010-08-20 09:40:00,18.32,18.39,18.29,18.36,370300.0,18.32,18.39,18.29,18.36,370300.0
2010-08-20 09:45:00,18.34,18.43,18.29,18.43,815500.0,18.34,18.43,18.29,18.43,815500.0
2010-08-20 09:50:00,18.43,18.54,18.39,18.44,837900.0,18.43,18.54,18.39,18.44,837900.0
2010-08-20 09:55:00,18.45,18.47,18.41,18.44,277200.0,18.45,18.47,18.41,18.44,277200.0
2010-08-20 10:00:00,18.45,18.53,18.44,18.52,505400.0,18.45,18.53,18.44,18.52,505400.0
2010-08-20 10:05:00,18.52,18.64,18.45,18.54,987700.0,18.52,18.64,18.45,18.54,987700.0
2010-08-20 10:10:00,18.55,18.55,18.44,18.44,555100.0,18.55,18.55,18.44,18.44,555100.0
2010-08-20 10:15:00,18.45,18.52,18.45,18.49,338100.0,18.45,18.52,18.45,18.49,338100.0
2010-08-20 10:20:00,18.47,18.51,18.46,18.48,175700.0,18.47,18.51,18.46,18.48,175700.0
2010-08-20 10:25:00,18.49,18.49,18.36,18.38,618800.0,18.49,18.49,18.36,18.38,618800.0
2010-08-20 10:30:00,18.38,18.44,18.37,18.44,300300.0,18.38,18.44,18.37,18.44,300300.0
2010-08-20 10:35:00,18.44,18.47,18.39,18.44,191800.0,18.44,18.47,18.39,18.44,191800.0
2010-08-20 10:40:00,18.44,18.49,18.43,18.45,98700.0,18.44,18.49,18.43,18.45,98700.0
2010-08-20 10:45:00,18.46,18.46,18.38,18.38,178500.0,18.46,18.46,18.38,18.38,178500.0
2010-08-20 10:50:00,18.39,18.42,18.38,18.4,168000.0,18.39,18.42,18.38,18.4,168000.0
2010-08-20 10:55:00,18.38,18.43,18.38,18.38,65800.0,18.38,18.43,18.38,18.38,65800.0
2010-08-20 11:00:00,18.38,18.39,18.32,18.34,389900.0,18.38,18.39,18.32,18.34,389900.0
2010-08-20 11:05:00,18.34,18.41,18.33,18.41,175700.0,18.34,18.41,18.33,18.41,175700.0
2010-08-20 11:10:00,18.4,18.42,18.34,18.38,115500.0,18.4,18.42,18.34,18.38,115500.0
2010-08-20 11:15:00,18.38,18.52,18.37,18.5,493500.0,18.38,18.52,18.37,18.5,493500.0
2010-08-20 11:20:00,18.51,18.53,18.47,18.48,308700.0,18.51,18.53,18.47,18.48,308700.0
2010-08-20 11:25:00,18.49,18.5,18.43,18.46,151900.0,18.49,18.5,18.43,18.46,151900.0
2010-08-20 11:30:00,18.46,18.51,18.45,18.5,203000.0,18.46,18.51,18.45,18.5,203000.0
2010-08-20 11:35:00,18.49,18.49,18.42,18.45,269500.0,18.49,18.49,18.42,18.45,269500.0
2010-08-20 11:40:00,18.45,18.5,18.45,18.47,208600.0,18.45,18.5,18.45,18.47,208600.0
2010-08-20 11:45:00,18.47,18.49,18.45,18.45,43400.0,18.47,18.49,18.45,18.45,43400.0
2010-08-20 11:50:00,18.45,18.46,18.43,18.43,102900.0,18.45,18.46,18.43,18.43,102900.0
2010-08-20 11:55:00,18.43,18.46,18.43,18.45,105000.0,18.43,18.46,18.43,18.45,105000.0
2010-08-20 12:00:00,18.44,18.49,18.44,18.47,137200.0,18.44,18.49,18.44,18.47,137200.0
2010-08-20 12:05:00,18.47,18.48,18.46,18.47,126700.0,18.47,18.48,18.46,18.47,126700.0
2010-08-20 12:10:00,18.46,18.46,18.39,18.39,233800.0,18.46,18.46,18.39,18.39,233800.0
2010-08-20 12:15:00,18.39,18.42,18.37,18.38,189700.0,18.39,18.42,18.37,18.38,189700.0
2010-08-20 12:20:00,18.38,18.45,18.37,18.43,163800.0,18.38,18.45,18.37,18.43,163800.0
2010-08-20 12:25:00,18.43,18.44,18.39,18.42,207900.0,18.43,18.44,18.39,18.42,207900.0
2010-08-20 12:30:00,18.43,18.43,18.39,18.4,130900.0,18.43,18.43,18.39,18.4,130900.0
2010-08-20 12:35:00,18.4,18.41,18.39,18.4,86800.0,18.4,18.41,18.39,18.4,86800.0
2010-08-20 12:40:00,18.41,18.44,18.4,18.44,119700.0,18.41,18.44,18.4,18.44,119700.0
2010-08-20 12:45:00,18.44,18.44,18.41,18.43,84000.0,18.44,18.44,18.41,18.43,84000.0
2010-08-20 12:50:00,18.42,18.44,18.41,18.43,133000.0,18.42,18.44,18.41,18.43,133000.0
2010-08-20 12:55:00,18.42,18.44,18.42,18.42,137900.0,18.42,18.44,18.42,18.42,137900.0
2010-08-20 13:00:00,18.42,18.46,18.42,18.45,100800.0,18.42,18.46,18.42,18.45,100800.0
2010-08-20 13:05:00,18.45,18.5,18.45,18.49,181300.0,18.45,18.5,18.45,18.49,181300.0
2010-08-20 13:10:00,18.5,18.5,18.46,18.46,130200.0,18.5,18.5,18.46,18.46,130200.0
2010-08-20 13:15:00,18.46,18.46,18.43,18.44,439600.0,18.46,18.46,18.43,18.44,439600.0
2010-08-20 13:20:00,18.44,18.49,18.44,18.48,60900.0,18.44,18.49,18.44,18.48,60900.0
2010-08-20 13:25:00,18.49,18.56,18.49,18.56,422800.0,18.49,18.56,18.49,18.56,422800.0
2010-08-20 13:30:00,18.55,18.56,18.51,18.52,182000.0,18.55,18.56,18.51,18.52,182000.0
2010-08-20 13:35:00,18.52,18.56,18.5,18.53,114100.0,18.52,18.56,18.5,18.53,114100.0
2010-08-20 13:40:00,18.53,18.56,18.53,18.54,107100.0,18.53,18.56,18.53,18.54,107100.0
2010-08-20 13:45:00,18.54,18.55,18.52,18.55,104300.0,18.54,18.55,18.52,18.55,104300.0
2010-08-20 13:50:00,18.55,18.56,18.53,18.54,131600.0,18.55,18.56,18.53,18.54,131600.0
2010-08-20 13:55:00,18.54,18.56,18.53,18.53,95200.0,18.54,18.56,18.53,18.53,95200.0
2010-08-20 14:00:00,18.54,18.56,18.53,18.53,121800.0,18.54,18.56,18.53,18.53,121800.0
2010-08-20 14:05:00,18.54,18.56,18.53,18.55,133700.0,18.54,18.56,18.53,18.55,133700.0
2010-08-20 14:10:00,18.56,18.6,18.55,18.58,387100.0,18.56,18.6,18.55,18.58,387100.0
2010-08-20 14:15:00,18.59,18.63,18.59,18.6,326900.0,18.59,18.63,18.59,18.6,326900.0
2010-08-20 14:20:00,18.61,18.62,18.59,18.6,312200.0,18.61,18.62,18.59,18.6,312200.0
2010-08-20 14:25:00,18.59,18.6,18.56,18.59,245000.0,18.59,18.6,18.56,18.59,245000.0
2010-08-20 14:30:00,18.59,18.63,18.58,18.62,305200.0,18.59,18.63,18.58,18.62,305200.0
2010-08-20 14:35:00,18.62,18.66,18.61,18.63,704900.0,18.62,18.66,18.61,18.63,704900.0
2010-08-20 14:40:00,18.63,18.65,18.62,18.64,458500.0,18.63,18.65,18.62,18.64,458500.0
2010-08-20 14:45:00,18.64,18.68,18.54,18.56,638400.0,18.64,18.68,18.54,18.56,638400.0
2010-08-20 14:50:00,18.56,18.61,18.56,18.58,345100.0,18.56,18.61,18.56,18.58,345100.0
2010-08-20 14:55:00,18.59,18.61,18.56,18.58,289100.0,18.59,18.61,18.56,18.58,289100.0
2010-08-20 15:00:00,18.58,18.59,18.56,18.57,221900.0,18.58,18.59,18.56,18.57,221900.0
2010-08-20 15:05:00,18.56,18.59,18.56,18.58,410200.0,18.56,18.59,18.56,18.58,410200.0
2010-08-20 15:10:00,18.58,18.63,18.58,18.62,271600.0,18.58,18.63,18.58,18.62,271600.0
2010-08-20 15:15:00,18.63,18.64,18.57,18.58,367500.0,18.63,18.64,18.57,18.58,367500.0
2010-08-20 15:20:00,18.57,18.6,18.55,18.59,232400.0,18.57,18.6,18.55,18.59,232400.0
2010-08-20 15:25:00,18.59,18.62,18.59,18.6,268800.0,18.59,18.62,18.59,18.6,268800.0
2010-08-20 15:30:00,18.61,18.65,18.6,18.63,477400.0,18.61,18.65,18.6,18.63,477400.0
2010-08-20 15:35:00,18.64,18.65,18.57,18.59,492100.0,18.64,18.65,18.57,18.59,492100.0
2010-08-20 15:40:00,18.59,18.6,18.57,18.57,413000.0,18.59,18.6,18.57,18.57,413000.0
2010-08-20 15:45:00,18.57,18.61,18.57,18.57,518700.0,18.57,18.61,18.57,18.57,518700.0
2010-08-20 15:50:00,18.58,18.59,18.56,18.58,602700.0,18.58,18.59,18.56,18.58,602700.0
2010-08-20 15:55:00,18.58,18.58,18.53,18.56,1213800.0,18.58,18.58,18.53,18.56,1213800.0
2010-08-23 09:30:00,18.64,18.88,18.6,18.74,1433600.0,18.64,18.88,18.6,18.74,1433600.0
2010-08-23 09:35:00,18.76,18.93,18.74,18.86,980000.0,18.76,18.93,18.74,18.86,980000.0
2010-08-23 09:40:00,18.84,18.89,18.67,18.77,935900.0,18.84,18.89,18.67,18.77,935900.0
2010-08-23 09:45:00,18.78,18.82,18.65,18.68,767200.0,18.78,18.82,18.65,18.68,767200.0
2010-08-23 09:50:00,18.68,18.72,18.51,18.51,915600.0,18.68,18.72,18.51,18.51,915600.0
2010-08-23 09:55:00,18.51,18.57,18.36,18.37,1313200.0,18.51,18.57,18.36,18.37,1313200.0
2010-08-23 10:00:00,18.39,18.39,18.25,18.37,1575700.0,18.39,18.39,18.25,18.37,1575700.0
2010-08-23 10:05:00,18.36,18.38,18.22,18.26,675500.0,18.36,18.38,18.22,18.26,675500.0
2010-08-23 10:10:00,18.27,18.34,18.23,18.27,399000.0,18.27,18.34,18.23,18.27,399000.0
2010-08-23 10:15:00,18.27,18.3,18.23,18.27,466900.0,18.27,18.3,18.23,18.27,466900.0
2010-08-23 10:20:00,18.27,18.27,18.14,18.2,702100.0,18.27,18.27,18.14,18.2,702100.0
2010-08-23 10:25:00,18.19,18.27,18.15,18.27,530600.0,18.19,18.27,18.15,18.27,530600.0
2010-08-23 10:30:00,18.26,18.35,18.25,18.31,791000.0,18.26,18.35,18.25,18.31,791000.0
2010-08-23 10:35:00,18.31,18.31,18.18,18.24,313600.0,18.31,18.31,18.18,18.24,313600.0
2010-08-23 10:40:00,18.21,18.27,18.2,18.2,325500.0,18.21,18.27,18.2,18.2,325500.0
2010-08-23 10:45:00,18.2,18.35,18.19,18.28,568400.0,18.2,18.35,18.19,18.28,568400.0
2010-08-23 10:50:00,18.3,18.34,18.25,18.27,460600.0,18.3,18.34,18.25,18.27,460600.0
2010-08-23 10:55:00,18.28,18.34,18.28,18.3,229600.0,18.28,18.34,18.28,18.3,229600.0
2010-08-23 11:00:00,18.3,18.34,18.27,18.29,389900.0,18.3,18.34,18.27,18.29,389900.0
2010-08-23 11:05:00,18.28,18.32,18.23,18.29,357700.0,18.28,18.32,18.23,18.29,357700.0
2010-08-23 11:10:00,18.3,18.41,18.3,18.4,369600.0,18.3,18.41,18.3,18.4,369600.0
2010-08-23 11:15:00,18.4,18.41,18.35,18.37,224700.0,18.4,18.41,18.35,18.37,224700.0
2010-08-23 11:20:00,18.37,18.37,18.26,18.29,424200.0,18.37,18.37,18.26,18.29,424200.0
2010-08-23 11:25:00,18.29,18.29,18.16,18.22,473900.0,18.29,18.29,18.16,18.22,473900.0
2010-08-23 11:30:00,18.22,18.34,18.21,18.33,282100.0,18.22,18.34,18.21,18.33,282100.0
2010-08-23 11:35:00,18.32,18.39,18.32,18.37,247100.0,18.32,18.39,18.32,18.37,247100.0
2010-08-23 11:40:00,18.38,18.46,18.36,18.45,371700.0,18.38,18.46,18.36,18.45,371700.0
2010-08-23 11:45:00,18.45,18.46,18.39,18.41,588700.0,18.45,18.46,18.39,18.41,588700.0
2010-08-23 11:50:00,18.4,18.4,18.29,18.3,238000.0,18.4,18.4,18.29,18.3,238000.0
2010-08-23 11:55:00,18.31,18.36,18.31,18.36,93800.0,18.31,18.36,18.31,18.36,93800.0
2010-08-23 12:00:00,18.34,18.38,18.31,18.36,94500.0,18.34,18.38,18.31,18.36,94500.0
2010-08-23 12:05:00,18.36,18.39,18.35,18.36,102900.0,18.36,18.39,18.35,18.36,102900.0
2010-08-23 12:10:00,18.37,18.44,18.36,18.41,130200.0,18.37,18.44,18.36,18.41,130200.0
2010-08-23 12:15:00,18.4,18.42,18.37,18.37,66500.0,18.4,18.42,18.37,18.37,66500.0
2010-08-23 12:20:00,18.37,18.4,18.34,18.37,86100.0,18.37,18.4,18.34,18.37,86100.0
2010-08-23 12:25:00,18.37,18.4,18.37,18.4,51800.0,18.37,18.4,18.37,18.4,51800.0
2010-08-23 12:30:00,18.39,18.4,18.37,18.39,133000.0,18.39,18.4,18.37,18.39,133000.0
2010-08-23 12:35:00,18.4,18.4,18.29,18.29,154000.0,18.4,18.4,18.29,18.29,154000.0
2010-08-23 12:40:00,18.29,18.31,18.27,18.29,255500.0,18.29,18.31,18.27,18.29,255500.0
2010-08-23 12:45:00,18.27,18.32,18.27,18.32,66500.0,18.27,18.32,18.27,18.32,66500.0
2010-08-23 12:50:00,18.31,18.33,18.29,18.31,175000.0,18.31,18.33,18.29,18.31,175000.0
2010-08-23 12:55:00,18.32,18.32,18.29,18.31,179900.0,18.32,18.32,18.29,18.31,179900.0
2010-08-23 13:00:00,18.31,18.31,18.27,18.28,191800.0,18.31,18.31,18.27,18.28,191800.0
2010-08-23 13:05:00,18.28,18.31,18.28,18.28,132300.0,18.28,18.31,18.28,18.28,132300.0
2010-08-23 13:10:00,18.29,18.3,18.22,18.28,247800.0,18.29,18.3,18.22,18.28,247800.0
2010-08-23 13:15:00,18.28,18.3,18.27,18.3,199500.0,18.28,18.3,18.27,18.3,199500.0
2010-08-23 13:20:00,18.33,18.33,18.29,18.29,162400.0,18.33,18.33,18.29,18.29,162400.0
2010-08-23 13:25:00,18.3,18.32,18.29,18.3,223300.0,18.3,18.32,18.29,18.3,223300.0
2010-08-23 13:30:00,18.31,18.32,18.29,18.29,29400.0,18.31,18.32,18.29,18.29,29400.0
2010-08-23 13:35:00,18.29,18.3,18.28,18.28,116900.0,18.29,18.3,18.28,18.28,116900.0
2010-08-23 13:40:00,18.28,18.3,18.24,18.29,180600.0,18.28,18.3,18.24,18.29,180600.0
2010-08-23 13:45:00,18.29,18.3,18.29,18.29,12600.0,18.29,18.3,18.29,18.29,12600.0
2010-08-23 13:50:00,18.29,18.37,18.29,18.32,210700.0,18.29,18.37,18.29,18.32,210700.0
2010-08-23 13:55:00,18.33,18.35,18.31,18.34,45500.0,18.33,18.35,18.31,18.34,45500.0
2010-08-23 14:00:00,18.34,18.34,18.31,18.32,95200.0,18.34,18.34,18.31,18.32,95200.0
2010-08-23 14:05:00,18.31,18.4,18.29,18.38,186900.0,18.31,18.4,18.29,18.38,186900.0
2010-08-23 14:10:00,18.38,18.4,18.35,18.38,127400.0,18.38,18.4,18.35,18.38,127400.0
2010-08-23 14:15:00,18.38,18.4,18.33,18.33,158200.0,18.38,18.4,18.33,18.33,158200.0
2010-08-23 14:20:00,18.33,18.33,18.29,18.31,79800.0,18.33,18.33,18.29,18.31,79800.0
2010-08-23 14:25:00,18.32,18.36,18.3,18.32,110600.0,18.32,18.36,18.3,18.32,110600.0
2010-08-23 14:30:00,18.33,18.35,18.31,18.32,57400.0,18.33,18.35,18.31,18.32,57400.0
2010-08-23 14:35:00,18.32,18.35,18.31,18.32,104300.0,18.32,18.35,18.31,18.32,104300.0
2010-08-23 14:40:00,18.31,18.32,18.29,18.3,95200.0,18.31,18.32,18.29,18.3,95200.0
2010-08-23 14:45:00,18.29,18.32,18.29,18.29,73500.0,18.29,18.32,18.29,18.29,73500.0
2010-08-23 14:50:00,18.3,18.32,18.26,18.26,177100.0,18.3,18.32,18.26,18.26,177100.0
2010-08-23 14:55:00,18.27,18.28,18.25,18.26,219800.0,18.27,18.28,18.25,18.26,219800.0
2010-08-23 15:00:00,18.25,18.28,18.24,18.28,208600.0,18.25,18.28,18.24,18.28,208600.0
2010-08-23 15:05:00,18.27,18.31,18.27,18.28,129500.0,18.27,18.31,18.27,18.28,129500.0
2010-08-23 15:10:00,18.29,18.31,18.26,18.28,93800.0,18.29,18.31,18.26,18.28,93800.0
2010-08-23 15:15:00,18.29,18.31,18.24,18.27,277200.0,18.29,18.31,18.24,18.27,277200.0
2010-08-23 15:20:00,18.27,18.28,18.23,18.24,107100.0,18.27,18.28,18.23,18.24,107100.0
2010-08-23 15:25:00,18.24,18.26,18.19,18.22,289100.0,18.24,18.26,18.19,18.22,289100.0
2010-08-23 15:30:00,18.22,18.24,18.21,18.22,170800.0,18.22,18.24,18.21,18.22,170800.0
2010-08-23 15:35:00,18.23,18.23,18.11,18.16,523600.0,18.23,18.23,18.11,18.16,523600.0
2010-08-23 15:40:00,18.17,18.19,18.15,18.16,242200.0,18.17,18.19,18.15,18.16,242200.0
2010-08-23 15:45:00,18.16,18.16,18.1,18.13,624400.0,18.16,18.16,18.1,18.13,624400.0
2010-08-23 15:50:00,18.13,18.16,18.07,18.07,667100.0,18.13,18.16,18.07,18.07,667100.0
2010-08-23 15:55:00,18.08,18.13,18.08,18.12,735700.0,18.08,18.13,18.08,18.12,735700.0
2010-08-24 09:30:00,17.94,17.95,17.76,17.78,1222200.0,17.94,17.95,17.76,17.78,1222200.0
2010-08-24 09:35:00,17.77,17.78,17.63,17.65,1059100.0,17.77,17.78,17.63,17.65,1059100.0
2010-08-24 09:40:00,17.66,17.75,17.61,17.67,1238300.0,17.66,17.75,17.61,17.67,1238300.0
2010-08-24 09:45:00,17.65,17.74,17.65,17.73,382200.0,17.65,17.74,17.65,17.73,382200.0
2010-08-24 09:50:00,17.74,17.76,17.57,17.61,819000.0,17.74,17.76,17.57,17.61,819000.0
2010-08-24 09:55:00,17.59,17.63,17.57,17.61,753900.0,17.59,17.63,17.57,17.61,753900.0
2010-08-24 10:00:00,17.6,17.6,17.34,17.47,2457000.0,17.6,17.6,17.34,17.47,2457000.0
2010-08-24 10:05:00,17.47,17.5,17.37,17.4,908600.0,17.47,17.5,17.37,17.4,908600.0
2010-08-24 10:10:00,17.4,17.49,17.37,17.44,592900.0,17.4,17.49,17.37,17.44,592900.0
2010-08-24 10:15:00,17.45,17.47,17.4,17.46,1063300.0,17.45,17.47,17.4,17.46,1063300.0
2010-08-24 10:20:00,17.46,17.53,17.43,17.46,772800.0,17.46,17.53,17.43,17.46,772800.0
2010-08-24 10:25:00,17.45,17.56,17.39,17.55,634200.0,17.45,17.56,17.39,17.55,634200.0
2010-08-24 10:30:00,17.55,17.56,17.46,17.47,373800.0,17.55,17.56,17.46,17.47,373800.0
2010-08-24 10:35:00,17.47,17.56,17.46,17.55,193200.0,17.47,17.56,17.46,17.55,193200.0
2010-08-24 10:40:00,17.55,17.57,17.52,17.57,455000.0,17.55,17.57,17.52,17.57,455000.0
2010-08-24 10:45:00,17.57,17.6,17.57,17.59,436800.0,17.57,17.6,17.57,17.59,436800.0
2010-08-24 10:50:00,17.59,17.64,17.57,17.61,319900.0,17.59,17.64,17.57,17.61,319900.0
2010-08-24 10:55:00,17.6,17.67,17.57,17.66,342300.0,17.6,17.67,17.57,17.66,342300.0
2010-08-24 11:00:00,17.67,17.87,17.66,17.83,903000.0,17.67,17.87,17.66,17.83,903000.0
2010-08-24 11:05:00,17.83,17.9,17.8,17.8,653800.0,17.83,17.9,17.8,17.8,653800.0
2010-08-24 11:10:00,17.8,17.83,17.75,17.78,351400.0,17.8,17.83,17.75,17.78,351400.0
2010-08-24 11:15:00,17.78,17.78,17.61,17.7,688100.0,17.78,17.78,17.61,17.7,688100.0
2010-08-24 11:20:00,17.71,17.73,17.66,17.72,387100.0,17.71,17.73,17.66,17.72,387100.0
2010-08-24 11:25:00,17.72,17.74,17.68,17.71,237300.0,17.72,17.74,17.68,17.71,237300.0
2010-08-24 11:30:00,17.71,17.74,17.67,17.67,186200.0,17.71,17.74,17.67,17.67,186200.0
2010-08-24 11:35:00,17.67,17.8,17.67,17.72,346500.0,17.67,17.8,17.67,17.72,346500.0
2010-08-24 11:40:00,17.72,17.79,17.7,17.74,466900.0,17.72,17.79,17.7,17.74,466900.0
2010-08-24 11:45:00,17.73,17.74,17.69,17.71,205100.0,17.73,17.74,17.69,17.71,205100.0
2010-08-24 11:50:00,17.72,17.72,17.65,17.68,224700.0,17.72,17.72,17.65,17.68,224700.0
2010-08-24 11:55:00,17.68,17.74,17.68,17.73,135100.0,17.68,17.74,17.68,17.73,135100.0
2010-08-24 12:00:00,17.74,17.76,17.69,17.69,291900.0,17.74,17.76,17.69,17.69,291900.0
2010-08-24 12:05:00,17.7,17.74,17.69,17.74,101500.0,17.7,17.74,17.69,17.74,101500.0
2010-08-24 12:10:00,17.73,17.78,17.71,17.72,170800.0,17.73,17.78,17.71,17.72,170800.0
2010-08-24 12:15:00,17.72,17.73,17.69,17.69,189700.0,17.72,17.73,17.69,17.69,189700.0
2010-08-24 12:20:00,17.69,17.71,17.66,17.66,176400.0,17.69,17.71,17.66,17.66,176400.0
2010-08-24 12:25:00,17.67,17.67,17.6,17.62,230300.0,17.67,17.67,17.6,17.62,230300.0
2010-08-24 12:30:00,17.62,17.66,17.62,17.63,185500.0,17.62,17.66,17.62,17.63,185500.0
2010-08-24 12:35:00,17.63,17.65,17.59,17.63,162400.0,17.63,17.65,17.59,17.63,162400.0
2010-08-24 12:40:00,17.63,17.64,17.57,17.57,182700.0,17.63,17.64,17.57,17.57,182700.0
2010-08-24 12:45:00,17.58,17.61,17.58,17.59,84700.0,17.58,17.61,17.58,17.59,84700.0
2010-08-24 12:50:00,17.59,17.65,17.57,17.64,261800.0,17.59,17.65,17.57,17.64,261800.0
2010-08-24 12:55:00,17.63,17.65,17.61,17.61,55300.0,17.63,17.65,17.61,17.61,55300.0
2010-08-24 13:00:00,17.6,17.61,17.58,17.58,114100.0,17.6,17.61,17.58,17.58,114100.0
2010-08-24 13:05:00,17.59,17.69,17.58,17.68,203700.0,17.59,17.69,17.58,17.68,203700.0
2010-08-24 13:10:00,17.67,17.68,17.62,17.64,305200.0,17.67,17.68,17.62,17.64,305200.0
2010-08-24 13:15:00,17.63,17.64,17.61,17.61,52500.0,17.63,17.64,17.61,17.61,52500.0
2010-08-24 13:20:00,17.61,17.62,17.59,17.6,86100.0,17.61,17.62,17.59,17.6,86100.0
2010-08-24 13:25:00,17.61,17.63,17.59,17.62,307300.0,17.61,17.63,17.59,17.62,307300.0
2010-08-24 13:30:00,17.62,17.62,17.5,17.52,469700.0,17.62,17.62,17.5,17.52,469700.0
2010-08-24 13:35:00,17.52,17.53,17.44,17.44,492800.0,17.52,17.53,17.44,17.44,492800.0
2010-08-24 13:40:00,17.45,17.49,17.42,17.42,456400.0,17.45,17.49,17.42,17.42,456400.0
2010-08-24 13:45:00,17.42,17.47,17.41,17.46,296800.0,17.42,17.47,17.41,17.46,296800.0
2010-08-24 13:50:00,17.46,17.47,17.41,17.42,175000.0,17.46,17.47,17.41,17.42,175000.0
2010-08-24 13:55:00,17.42,17.49,17.42,17.49,118300.0,17.42,17.49,17.42,17.49,118300.0
2010-08-24 14:00:00,17.48,17.52,17.38,17.42,1325800.0,17.48,17.52,17.38,17.42,1325800.0
2010-08-24 14:05:00,17.42,17.48,17.39,17.44,414400.0,17.42,17.48,17.39,17.44,414400.0
2010-08-24 14:10:00,17.45,17.46,17.42,17.46,113400.0,17.45,17.46,17.42,17.46,113400.0
2010-08-24 14:15:00,17.46,17.55,17.46,17.51,406700.0,17.46,17.55,17.46,17.51,406700.0
2010-08-24 14:20:00,17.52,17.52,17.47,17.48,293300.0,17.52,17.52,17.47,17.48,293300.0
2010-08-24 14:25:00,17.49,17.49,17.43,17.44,245700.0,17.49,17.49,17.43,17.44,245700.0
2010-08-24 14:30:00,17.43,17.46,17.39,17.43,323400.0,17.43,17.46,17.39,17.43,323400.0
2010-08-24 14:35:00,17.43,17.47,17.4,17.47,230300.0,17.43,17.47,17.4,17.47,230300.0
2010-08-24 14:40:00,17.47,17.47,17.44,17.45,259000.0,17.47,17.47,17.44,17.45,259000.0
2010-08-24 14:45:00,17.46,17.48,17.42,17.46,410900.0,17.46,17.48,17.42,17.46,410900.0
2010-08-24 14:50:00,17.46,17.46,17.4,17.44,299600.0,17.46,17.46,17.4,17.44,299600.0
2010-08-24 14:55:00,17.44,17.52,17.43,17.52,332500.0,17.44,17.52,17.43,17.52,332500.0
2010-08-24 15:00:00,17.52,17.57,17.47,17.56,436100.0,17.52,17.57,17.47,17.56,436100.0
2010-08-24 15:05:00,17.56,17.57,17.52,17.54,357700.0,17.56,17.57,17.52,17.54,357700.0
2010-08-24 15:10:00,17.54,17.57,17.49,17.5,261800.0,17.54,17.57,17.49,17.5,261800.0
2010-08-24 15:15:00,17.49,17.53,17.48,17.53,364000.0,17.49,17.53,17.48,17.53,364000.0
2010-08-24 15:20:00,17.53,17.53,17.45,17.52,347900.0,17.53,17.53,17.45,17.52,347900.0
2010-08-24 15:25:00,17.53,17.57,17.49,17.51,343000.0,17.53,17.57,17.49,17.51,343000.0
2010-08-24 15:30:00,17.51,17.52,17.48,17.49,303100.0,17.51,17.52,17.48,17.49,303100.0
2010-08-24 15:35:00,17.49,17.49,17.4,17.46,516600.0,17.49,17.49,17.4,17.46,516600.0
2010-08-24 15:40:00,17.45,17.46,17.38,17.43,518700.0,17.45,17.46,17.38,17.43,518700.0
2010-08-24 15:45:00,17.43,17.44,17.38,17.4,660100.0,17.43,17.44,17.38,17.4,660100.0
2010-08-24 15:50:00,17.4,17.4,17.29,17.3,1234800.0,17.4,17.4,17.29,17.3,1234800.0
2010-08-24 15:55:00,17.3,17.35,17.29,17.33,1055600.0,17.3,17.35,17.29,17.33,1055600.0
2010-08-25 09:30:00,17.14,17.28,17.09,17.2,1245300.0,17.14,17.28,17.09,17.2,1245300.0
2010-08-25 09:35:00,17.22,17.39,17.14,17.34,774200.0,17.22,17.39,17.14,17.34,774200.0
2010-08-25 09:40:00,17.37,17.47,17.26,17.29,555100.0,17.37,17.47,17.26,17.29,555100.0
2010-08-25 09:45:00,17.28,17.47,17.28,17.37,464100.0,17.28,17.47,17.28,17.37,464100.0
2010-08-25 09:50:00,17.38,17.53,17.33,17.51,646800.0,17.38,17.53,17.33,17.51,646800.0
2010-08-25 09:55:00,17.51,17.64,17.47,17.59,1011500.0,17.51,17.64,17.47,17.59,1011500.0
2010-08-25 10:00:00,17.57,17.68,17.49,17.61,760900.0,17.57,17.68,17.49,17.61,760900.0
2010-08-25 10:05:00,17.61,17.63,17.54,17.56,385000.0,17.61,17.63,17.54,17.56,385000.0
2010-08-25 10:10:00,17.58,17.58,17.49,17.5,250600.0,17.58,17.58,17.49,17.5,250600.0
2010-08-25 10:15:00,17.5,17.52,17.35,17.39,497000.0,17.5,17.52,17.35,17.39,497000.0
2010-08-25 10:20:00,17.38,17.47,17.29,17.46,519400.0,17.38,17.47,17.29,17.46,519400.0
2010-08-25 10:25:00,17.46,17.5,17.38,17.38,308000.0,17.46,17.5,17.38,17.38,308000.0
2010-08-25 10:30:00,17.39,17.52,17.39,17.49,248500.0,17.39,17.52,17.39,17.49,248500.0
2010-08-25 10:35:00,17.5,17.52,17.41,17.42,226800.0,17.5,17.52,17.41,17.42,226800.0
2010-08-25 10:40:00,17.43,17.49,17.36,17.46,191100.0,17.43,17.49,17.36,17.46,191100.0
2010-08-25 10:45:00,17.46,17.49,17.38,17.43,176400.0,17.46,17.49,17.38,17.43,176400.0
2010-08-25 10:50:00,17.43,17.45,17.41,17.42,94500.0,17.43,17.45,17.41,17.42,94500.0
2010-08-25 10:55:00,17.41,17.51,17.41,17.48,192500.0,17.41,17.51,17.41,17.48,192500.0
2010-08-25 11:00:00,17.48,17.59,17.47,17.55,243600.0,17.48,17.59,17.47,17.55,243600.0
2010-08-25 11:05:00,17.56,17.58,17.48,17.53,187600.0,17.56,17.58,17.48,17.53,187600.0
2010-08-25 11:10:00,17.51,17.53,17.46,17.51,100800.0,17.51,17.53,17.46,17.51,100800.0
2010-08-25 11:15:00,17.52,17.59,17.52,17.55,245700.0,17.52,17.59,17.52,17.55,245700.0
2010-08-25 11:20:00,17.56,17.56,17.48,17.53,189000.0,17.56,17.56,17.48,17.53,189000.0
2010-08-25 11:25:00,17.52,17.55,17.49,17.53,84700.0,17.52,17.55,17.49,17.53,84700.0
2010-08-25 11:30:00,17.52,17.52,17.47,17.49,92400.0,17.52,17.52,17.47,17.49,92400.0
2010-08-25 11:35:00,17.5,17.54,17.49,17.51,79100.0,17.5,17.54,17.49,17.51,79100.0
2010-08-25 11:40:00,17.52,17.52,17.46,17.49,118300.0,17.52,17.52,17.46,17.49,118300.0
2010-08-25 11:45:00,17.49,17.54,17.46,17.48,98000.0,17.49,17.54,17.46,17.48,98000.0
2010-08-25 11:50:00,17.47,17.5,17.46,17.48,56700.0,17.47,17.5,17.46,17.48,56700.0
2010-08-25 11:55:00,17.48,17.52,17.48,17.48,58100.0,17.48,17.52,17.48,17.48,58100.0
2010-08-25 12:00:00,17.49,17.53,17.49,17.51,126700.0,17.49,17.53,17.49,17.51,126700.0
2010-08-25 12:05:00,17.51,17.51,17.48,17.48,137200.0,17.51,17.51,17.48,17.48,137200.0
2010-08-25 12:10:00,17.49,17.55,17.49,17.5,88200.0,17.49,17.55,17.49,17.5,88200.0
2010-08-25 12:15:00,17.51,17.51,17.46,17.46,54600.0,17.51,17.51,17.46,17.46,54600.0
2010-08-25 12:20:00,17.46,17.48,17.46,17.47,109200.0,17.46,17.48,17.46,17.47,109200.0
2010-08-25 12:25:00,17.47,17.48,17.46,17.47,50400.0,17.47,17.48,17.46,17.47,50400.0
2010-08-25 12:30:00,17.47,17.49,17.41,17.42,216300.0,17.47,17.49,17.41,17.42,216300.0
2010-08-25 12:35:00,17.41,17.42,17.37,17.38,162400.0,17.41,17.42,17.37,17.38,162400.0
2010-08-25 12:40:00,17.37,17.42,17.36,17.42,116200.0,17.37,17.42,17.36,17.42,116200.0
2010-08-25 12:45:00,17.42,17.42,17.39,17.4,51800.0,17.42,17.42,17.39,17.4,51800.0
2010-08-25 12:50:00,17.4,17.43,17.4,17.42,98700.0,17.4,17.43,17.4,17.42,98700.0
2010-08-25 12:55:00,17.42,17.43,17.4,17.42,44800.0,17.42,17.43,17.4,17.42,44800.0
2010-08-25 13:00:00,17.41,17.47,17.39,17.46,95900.0,17.41,17.47,17.39,17.46,95900.0
2010-08-25 13:05:00,17.47,17.47,17.43,17.45,99400.0,17.47,17.47,17.43,17.45,99400.0
2010-08-25 13:10:00,17.45,17.48,17.44,17.46,164500.0,17.45,17.48,17.44,17.46,164500.0
2010-08-25 13:15:00,17.46,17.46,17.39,17.45,92400.0,17.46,17.46,17.39,17.45,92400.0
2010-08-25 13:20:00,17.47,17.47,17.44,17.45,134400.0,17.47,17.47,17.44,17.45,134400.0
2010-08-25 13:25:00,17.45,17.45,17.42,17.42,28000.0,17.45,17.45,17.42,17.42,28000.0
2010-08-25 13:30:00,17.42,17.46,17.42,17.46,96600.0,17.42,17.46,17.42,17.46,96600.0
2010-08-25 13:35:00,17.45,17.49,17.45,17.46,77000.0,17.45,17.49,17.45,17.46,77000.0
2010-08-25 13:40:00,17.45,17.49,17.45,17.49,65100.0,17.45,17.49,17.45,17.49,65100.0
2010-08-25 13:45:00,17.48,17.49,17.46,17.48,23800.0,17.48,17.49,17.46,17.48,23800.0
2010-08-25 13:50:00,17.48,17.49,17.43,17.43,109900.0,17.48,17.49,17.43,17.43,109900.0
2010-08-25 13:55:00,17.43,17.47,17.4,17.41,90300.0,17.43,17.47,17.4,17.41,90300.0
2010-08-25 14:00:00,17.4,17.42,17.38,17.4,221900.0,17.4,17.42,17.38,17.4,221900.0
2010-08-25 14:05:00,17.4,17.45,17.4,17.43,173600.0,17.4,17.45,17.4,17.43,173600.0
2010-08-25 14:10:00,17.43,17.46,17.41,17.45,150500.0,17.43,17.46,17.41,17.45,150500.0
2010-08-25 14:15:00,17.45,17.47,17.43,17.46,91000.0,17.45,17.47,17.43,17.46,91000.0
2010-08-25 14:20:00,17.45,17.48,17.44,17.48,101500.0,17.45,17.48,17.44,17.48,101500.0
2010-08-25 14:25:00,17.48,17.53,17.45,17.51,175000.0,17.48,17.53,17.45,17.51,175000.0
2010-08-25 14:30:00,17.5,17.57,17.47,17.56,234500.0,17.5,17.57,17.47,17.56,234500.0
2010-08-25 14:35:00,17.56,17.6,17.55,17.56,256900.0,17.56,17.6,17.55,17.56,256900.0
2010-08-25 14:40:00,17.56,17.65,17.56,17.59,331800.0,17.56,17.65,17.56,17.59,331800.0
2010-08-25 14:45:00,17.6,17.71,17.6,17.66,474600.0,17.6,17.71,17.6,17.66,474600.0
2010-08-25 14:50:00,17.67,17.71,17.65,17.69,352800.0,17.67,17.71,17.65,17.69,352800.0
2010-08-25 14:55:00,17.68,17.69,17.64,17.68,266000.0,17.68,17.69,17.64,17.68,266000.0
2010-08-25 15:00:00,17.68,17.8,17.68,17.78,609000.0,17.68,17.8,17.68,17.78,609000.0
2010-08-25 15:05:00,17.78,17.84,17.73,17.81,615300.0,17.78,17.84,17.73,17.81,615300.0
2010-08-25 15:10:00,17.8,17.81,17.78,17.8,196000.0,17.8,17.81,17.78,17.8,196000.0
2010-08-25 15:15:00,17.79,17.81,17.73,17.74,281400.0,17.79,17.81,17.73,17.74,281400.0
2010-08-25 15:20:00,17.74,17.76,17.68,17.73,278600.0,17.74,17.76,17.68,17.73,278600.0
2010-08-25 15:25:00,17.73,17.75,17.71,17.71,196700.0,17.73,17.75,17.71,17.71,196700.0
2010-08-25 15:30:00,17.72,17.81,17.71,17.81,261100.0,17.72,17.81,17.71,17.81,261100.0
2010-08-25 15:35:00,17.8,17.81,17.76,17.77,182700.0,17.8,17.81,17.76,17.77,182700.0
2010-08-25 15:40:00,17.78,17.83,17.77,17.8,152600.0,17.78,17.83,17.77,17.8,152600.0
2010-08-25 15:45:00,17.82,17.82,17.67,17.78,246400.0,17.82,17.82,17.67,17.78,246400.0
2010-08-25 15:50:00,17.78,17.79,17.72,17.73,473200.0,17.78,17.79,17.72,17.73,473200.0
2010-08-25 15:55:00,17.73,17.75,17.72,17.74,436100.0,17.73,17.75,17.72,17.74,436100.0
2010-08-26 09:30:00,18.0,18.14,17.92,17.96,1444800.0,18.0,18.14,17.92,17.96,1444800.0
2010-08-26 09:35:00,17.98,18.05,17.94,17.96,753200.0,17.98,18.05,17.94,17.96,753200.0
2010-08-26 09:40:00,17.96,17.96,17.82,17.89,739900.0,17.96,17.96,17.82,17.89,739900.0
2010-08-26 09:45:00,17.88,17.91,17.83,17.86,554400.0,17.88,17.91,17.83,17.86,554400.0
2010-08-26 09:50:00,17.87,17.88,17.77,17.84,611100.0,17.87,17.88,17.77,17.84,611100.0
2010-08-26 09:55:00,17.84,17.92,17.81,17.9,812000.0,17.84,17.92,17.81,17.9,812000.0
2010-08-26 10:00:00,17.86,18.01,17.86,17.96,615300.0,17.86,18.01,17.86,17.96,615300.0
2010-08-26 10:05:00,17.96,18.02,17.92,18.01,364000.0,17.96,18.02,17.92,18.01,364000.0
2010-08-26 10:10:00,18.01,18.04,17.98,18.02,415800.0,18.01,18.04,17.98,18.02,415800.0
2010-08-26 10:15:00,18.0,18.07,18.0,18.02,326900.0,18.0,18.07,18.0,18.02,326900.0
2010-08-26 10:20:00,18.01,18.06,17.95,18.0,534800.0,18.01,18.06,17.95,18.0,534800.0
2010-08-26 10:25:00,18.0,18.01,17.94,18.0,312200.0,18.0,18.01,17.94,18.0,312200.0
2010-08-26 10:30:00,18.01,18.05,17.97,18.03,305900.0,18.01,18.05,17.97,18.03,305900.0
2010-08-26 10:35:00,18.03,18.06,18.02,18.05,221200.0,18.03,18.06,18.02,18.05,221200.0
2010-08-26 10:40:00,18.05,18.09,18.04,18.07,270200.0,18.05,18.09,18.04,18.07,270200.0
2010-08-26 10:45:00,18.06,18.08,18.03,18.04,269500.0,18.06,18.08,18.03,18.04,269500.0
2010-08-26 10:50:00,18.05,18.07,18.01,18.07,279300.0,18.05,18.07,18.01,18.07,279300.0
2010-08-26 10:55:00,18.07,18.07,18.03,18.06,139300.0,18.07,18.07,18.03,18.06,139300.0
2010-08-26 11:00:00,18.06,18.06,17.96,18.03,497000.0,18.06,18.06,17.96,18.03,497000.0
2010-08-26 11:05:00,18.02,18.03,17.93,17.98,656600.0,18.02,18.03,17.93,17.98,656600.0
2010-08-26 11:10:00,17.98,18.0,17.94,17.97,410200.0,17.98,18.0,17.94,17.97,410200.0
2010-08-26 11:15:00,17.97,18.01,17.95,18.01,245000.0,17.97,18.01,17.95,18.01,245000.0
2010-08-26 11:20:00,18.0,18.06,18.0,18.04,343000.0,18.0,18.06,18.0,18.04,343000.0
2010-08-26 11:25:00,18.04,18.04,17.99,18.03,138600.0,18.04,18.04,17.99,18.03,138600.0
2010-08-26 11:30:00,18.03,18.04,18.01,18.04,196000.0,18.03,18.04,18.01,18.04,196000.0
2010-08-26 11:35:00,18.04,18.05,18.02,18.03,217000.0,18.04,18.05,18.02,18.03,217000.0
2010-08-26 11:40:00,18.03,18.04,17.98,18.01,248500.0,18.03,18.04,17.98,18.01,248500.0
2010-08-26 11:45:00,18.0,18.03,17.98,17.98,122500.0,18.0,18.03,17.98,17.98,122500.0
2010-08-26 11:50:00,17.99,18.0,17.95,17.97,274400.0,17.99,18.0,17.95,17.97,274400.0
2010-08-26 11:55:00,17.98,18.04,17.96,18.04,188300.0,17.98,18.04,17.96,18.04,188300.0
2010-08-26 12:00:00,18.04,18.04,18.0,18.04,112000.0,18.04,18.04,18.0,18.04,112000.0
2010-08-26 12:05:00,18.03,18.05,18.01,18.04,73500.0,18.03,18.05,18.01,18.04,73500.0
2010-08-26 12:10:00,18.05,18.05,18.01,18.01,142800.0,18.05,18.05,18.01,18.01,142800.0
2010-08-26 12:15:00,18.01,18.03,17.99,18.03,170100.0,18.01,18.03,17.99,18.03,170100.0
2010-08-26 12:20:00,18.02,18.1,18.02,18.08,328300.0,18.02,18.1,18.02,18.08,328300.0
2010-08-26 12:25:00,18.08,18.08,18.04,18.06,81200.0,18.08,18.08,18.04,18.06,81200.0
2010-08-26 12:30:00,18.07,18.07,18.05,18.06,87500.0,18.07,18.07,18.05,18.06,87500.0
2010-08-26 12:35:00,18.06,18.1,18.06,18.08,155400.0,18.06,18.1,18.06,18.08,155400.0
2010-08-26 12:40:00,18.08,18.14,18.06,18.14,375200.0,18.08,18.14,18.06,18.14,375200.0
2010-08-26 12:45:00,18.13,18.17,18.12,18.17,557200.0,18.13,18.17,18.12,18.17,557200.0
2010-08-26 12:50:00,18.16,18.18,18.13,18.14,343700.0,18.16,18.18,18.13,18.14,343700.0
2010-08-26 12:55:00,18.15,18.21,18.12,18.21,465500.0,18.15,18.21,18.12,18.21,465500.0
2010-08-26 13:00:00,18.2,18.23,18.18,18.2,415800.0,18.2,18.23,18.18,18.2,415800.0
2010-08-26 13:05:00,18.21,18.22,18.16,18.16,234500.0,18.21,18.22,18.16,18.16,234500.0
2010-08-26 13:10:00,18.16,18.18,18.15,18.16,238000.0,18.16,18.18,18.15,18.16,238000.0
2010-08-26 13:15:00,18.16,18.21,18.16,18.19,161000.0,18.16,18.21,18.16,18.19,161000.0
2010-08-26 13:20:00,18.19,18.21,18.16,18.19,96600.0,18.19,18.21,18.16,18.19,96600.0
2010-08-26 13:25:00,18.19,18.2,18.15,18.16,98700.0,18.19,18.2,18.15,18.16,98700.0
2010-08-26 13:30:00,18.17,18.21,18.15,18.18,120400.0,18.17,18.21,18.15,18.18,120400.0
2010-08-26 13:35:00,18.19,18.24,18.19,18.22,364000.0,18.19,18.24,18.19,18.22,364000.0
2010-08-26 13:40:00,18.22,18.24,18.21,18.23,214200.0,18.22,18.24,18.21,18.23,214200.0
2010-08-26 13:45:00,18.23,18.24,18.17,18.19,298900.0,18.23,18.24,18.17,18.19,298900.0
2010-08-26 13:50:00,18.18,18.22,18.17,18.22,436800.0,18.18,18.22,18.17,18.22,436800.0
2010-08-26 13:55:00,18.21,18.21,18.15,18.17,156800.0,18.21,18.21,18.15,18.17,156800.0
2010-08-26 14:00:00,18.16,18.19,18.15,18.17,196000.0,18.16,18.19,18.15,18.17,196000.0
2010-08-26 14:05:00,18.17,18.2,18.11,18.14,640500.0,18.17,18.2,18.11,18.14,640500.0
2010-08-26 14:10:00,18.13,18.14,18.03,18.07,637000.0,18.13,18.14,18.03,18.07,637000.0
2010-08-26 14:15:00,18.07,18.07,18.02,18.05,281400.0,18.07,18.07,18.02,18.05,281400.0
2010-08-26 14:20:00,18.05,18.06,18.02,18.03,183400.0,18.05,18.06,18.02,18.03,183400.0
2010-08-26 14:25:00,18.03,18.11,18.03,18.08,164500.0,18.03,18.11,18.03,18.08,164500.0
2010-08-26 14:30:00,18.05,18.05,18.02,18.04,112000.0,18.05,18.05,18.02,18.04,112000.0
2010-08-26 14:35:00,18.04,18.08,18.02,18.06,504000.0,18.04,18.08,18.02,18.06,504000.0
2010-08-26 14:40:00,18.07,18.07,18.04,18.05,186200.0,18.07,18.07,18.04,18.05,186200.0
2010-08-26 14:45:00,18.05,18.1,18.04,18.09,258300.0,18.05,18.1,18.04,18.09,258300.0
2010-08-26 14:50:00,18.1,18.1,18.06,18.06,134400.0,18.1,18.1,18.06,18.06,134400.0
2010-08-26 14:55:00,18.05,18.07,18.03,18.04,221900.0,18.05,18.07,18.03,18.04,221900.0
2010-08-26 15:00:00,18.05,18.08,18.03,18.05,233800.0,18.05,18.08,18.03,18.05,233800.0
2010-08-26 15:05:00,18.06,18.06,18.03,18.05,227500.0,18.06,18.06,18.03,18.05,227500.0
2010-08-26 15:10:00,18.06,18.07,18.03,18.06,110600.0,18.06,18.07,18.03,18.06,110600.0
2010-08-26 15:15:00,18.06,18.14,18.04,18.14,407400.0,18.06,18.14,18.04,18.14,407400.0
2010-08-26 15:20:00,18.14,18.14,18.1,18.11,337400.0,18.14,18.14,18.1,18.11,337400.0
2010-08-26 15:25:00,18.11,18.11,18.06,18.09,250600.0,18.11,18.11,18.06,18.09,250600.0
2010-08-26 15:30:00,18.09,18.09,18.02,18.06,508200.0,18.09,18.09,18.02,18.06,508200.0
2010-08-26 15:35:00,18.06,18.07,18.03,18.07,169400.0,18.06,18.07,18.03,18.07,169400.0
2010-08-26 15:40:00,18.06,18.14,18.05,18.08,744800.0,18.06,18.14,18.05,18.08,744800.0
2010-08-26 15:45:00,18.09,18.11,18.07,18.09,322700.0,18.09,18.11,18.07,18.09,322700.0
2010-08-26 15:50:00,18.08,18.08,18.03,18.05,377300.0,18.08,18.08,18.03,18.05,377300.0
2010-08-26 15:55:00,18.04,18.06,17.98,17.98,1146600.0,18.04,18.06,17.98,17.98,1146600.0
2010-08-27 09:30:00,18.05,18.18,17.96,17.98,618800.0,18.05,18.18,17.96,17.98,618800.0
2010-08-27 09:35:00,18.01,18.04,17.94,17.96,439600.0,18.01,18.04,17.94,17.96,439600.0
2010-08-27 09:40:00,17.95,17.95,17.77,17.86,683200.0,17.95,17.95,17.77,17.86,683200.0
2010-08-27 09:45:00,17.84,17.91,17.82,17.86,307300.0,17.84,17.91,17.82,17.86,307300.0
2010-08-27 09:50:00,17.82,17.85,17.77,17.79,311500.0,17.82,17.85,17.77,17.79,311500.0
2010-08-27 09:55:00,17.79,17.81,17.57,17.61,821800.0,17.79,17.81,17.57,17.61,821800.0
2010-08-27 10:00:00,17.63,17.71,17.55,17.67,723100.0,17.63,17.71,17.55,17.67,723100.0
2010-08-27 10:05:00,17.67,17.82,17.66,17.79,788900.0,17.67,17.82,17.66,17.79,788900.0
2010-08-27 10:10:00,17.79,17.93,17.74,17.86,562100.0,17.79,17.93,17.74,17.86,562100.0
2010-08-27 10:15:00,17.88,17.93,17.81,17.9,366100.0,17.88,17.93,17.81,17.9,366100.0
2010-08-27 10:20:00,17.89,17.97,17.8,17.96,371700.0,17.89,17.97,17.8,17.96,371700.0
2010-08-27 10:25:00,17.96,18.13,17.94,18.08,1005900.0,17.96,18.13,17.94,18.08,1005900.0
2010-08-27 10:30:00,18.1,18.16,18.07,18.09,613200.0,18.1,18.16,18.07,18.09,613200.0
2010-08-27 10:35:00,18.09,18.16,18.07,18.14,462000.0,18.09,18.16,18.07,18.14,462000.0
2010-08-27 10:40:00,18.14,18.16,18.01,18.02,338100.0,18.14,18.16,18.01,18.02,338100.0
2010-08-27 10:45:00,18.03,18.06,17.93,17.99,301000.0,18.03,18.06,17.93,17.99,301000.0
2010-08-27 10:50:00,17.98,18.03,17.96,17.96,287700.0,17.98,18.03,17.96,17.96,287700.0
2010-08-27 10:55:00,17.97,18.01,17.94,18.01,277900.0,17.97,18.01,17.94,18.01,277900.0
2010-08-27 11:00:00,18.02,18.05,18.0,18.01,98000.0,18.02,18.05,18.0,18.01,98000.0
2010-08-27 11:05:00,18.02,18.14,18.01,18.12,315000.0,18.02,18.14,18.01,18.12,315000.0
2010-08-27 11:10:00,18.13,18.14,18.05,18.08,327600.0,18.13,18.14,18.05,18.08,327600.0
2010-08-27 11:15:00,18.08,18.14,18.07,18.08,112000.0,18.08,18.14,18.07,18.08,112000.0
2010-08-27 11:20:00,18.09,18.12,18.08,18.12,133000.0,18.09,18.12,18.08,18.12,133000.0
2010-08-27 11:25:00,18.11,18.13,18.07,18.12,141400.0,18.11,18.13,18.07,18.12,141400.0
2010-08-27 11:30:00,18.11,18.16,18.1,18.13,357700.0,18.11,18.16,18.1,18.13,357700.0
2010-08-27 11:35:00,18.12,18.16,18.11,18.12,149100.0,18.12,18.16,18.11,18.12,149100.0
2010-08-27 11:40:00,18.12,18.16,18.11,18.15,144200.0,18.12,18.16,18.11,18.15,144200.0
2010-08-27 11:45:00,18.15,18.21,18.15,18.2,272300.0,18.15,18.21,18.15,18.2,272300.0
2010-08-27 11:50:00,18.21,18.23,18.14,18.15,226100.0,18.21,18.23,18.14,18.15,226100.0
2010-08-27 11:55:00,18.14,18.17,18.12,18.14,342300.0,18.14,18.17,18.12,18.14,342300.0
2010-08-27 12:00:00,18.14,18.14,18.11,18.13,126000.0,18.14,18.14,18.11,18.13,126000.0
2010-08-27 12:05:00,18.14,18.14,18.11,18.11,126000.0,18.14,18.14,18.11,18.11,126000.0
2010-08-27 12:10:00,18.12,18.14,18.11,18.12,94500.0,18.12,18.14,18.11,18.12,94500.0
2010-08-27 12:15:00,18.13,18.21,18.13,18.19,207200.0,18.13,18.21,18.13,18.19,207200.0
2010-08-27 12:20:00,18.18,18.18,18.12,18.14,214200.0,18.18,18.18,18.12,18.14,214200.0
2010-08-27 12:25:00,18.14,18.14,18.11,18.12,57400.0,18.14,18.14,18.11,18.12,57400.0
2010-08-27 12:30:00,18.12,18.17,18.11,18.15,82600.0,18.12,18.17,18.11,18.15,82600.0
2010-08-27 12:35:00,18.15,18.15,18.11,18.13,140000.0,18.15,18.15,18.11,18.13,140000.0
2010-08-27 12:40:00,18.12,18.13,18.04,18.06,238000.0,18.12,18.13,18.04,18.06,238000.0
2010-08-27 12:45:00,18.07,18.11,18.04,18.06,107800.0,18.07,18.11,18.04,18.06,107800.0
2010-08-27 12:50:00,18.06,18.08,18.05,18.07,90300.0,18.06,18.08,18.05,18.07,90300.0
2010-08-27 12:55:00,18.07,18.07,18.01,18.04,109200.0,18.07,18.07,18.01,18.04,109200.0
2010-08-27 13:00:00,18.05,18.11,18.03,18.1,78400.0,18.05,18.11,18.03,18.1,78400.0
2010-08-27 13:05:00,18.1,18.1,18.06,18.08,74900.0,18.1,18.1,18.06,18.08,74900.0
2010-08-27 13:10:00,18.08,18.1,18.04,18.05,154000.0,18.08,18.1,18.04,18.05,154000.0
2010-08-27 13:15:00,18.04,18.06,18.03,18.06,46900.0,18.04,18.06,18.03,18.06,46900.0
2010-08-27 13:20:00,18.04,18.07,18.04,18.06,97300.0,18.04,18.07,18.04,18.06,97300.0
2010-08-27 13:25:00,18.07,18.11,18.05,18.1,44100.0,18.07,18.11,18.05,18.1,44100.0
2010-08-27 13:30:00,18.09,18.1,18.07,18.07,93100.0,18.09,18.1,18.07,18.07,93100.0
2010-08-27 13:35:00,18.07,18.08,18.0,18.01,384300.0,18.07,18.08,18.0,18.01,384300.0
2010-08-27 13:40:00,18.01,18.03,17.98,17.99,312200.0,18.01,18.03,17.98,17.99,312200.0
2010-08-27 13:45:00,17.97,18.0,17.97,18.0,111300.0,17.97,18.0,17.97,18.0,111300.0
2010-08-27 13:50:00,17.99,18.03,17.98,18.01,114100.0,17.99,18.03,17.98,18.01,114100.0
2010-08-27 13:55:00,18.01,18.03,18.0,18.02,240100.0,18.01,18.03,18.0,18.02,240100.0
2010-08-27 14:00:00,18.02,18.05,17.99,18.02,329000.0,18.02,18.05,17.99,18.02,329000.0
2010-08-27 14:05:00,18.02,18.04,17.99,18.0,218400.0,18.02,18.04,17.99,18.0,218400.0
2010-08-27 14:10:00,18.0,18.04,18.0,18.01,165900.0,18.0,18.04,18.0,18.01,165900.0
2010-08-27 14:15:00,18.0,18.03,18.0,18.0,188300.0,18.0,18.03,18.0,18.0,188300.0
2010-08-27 14:20:00,18.0,18.02,17.97,17.99,149800.0,18.0,18.02,17.97,17.99,149800.0
2010-08-27 14:25:00,17.99,18.0,17.98,17.98,152600.0,17.99,18.0,17.98,17.98,152600.0
2010-08-27 14:30:00,17.99,18.0,17.95,17.99,228900.0,17.99,18.0,17.95,17.99,228900.0
2010-08-27 14:35:00,17.99,18.03,17.97,18.03,191800.0,17.99,18.03,17.97,18.03,191800.0
2010-08-27 14:40:00,18.03,18.06,18.03,18.06,127400.0,18.03,18.06,18.03,18.06,127400.0
2010-08-27 14:45:00,18.06,18.07,18.04,18.06,144200.0,18.06,18.07,18.04,18.06,144200.0
2010-08-27 14:50:00,18.06,18.08,18.03,18.04,140700.0,18.06,18.08,18.03,18.04,140700.0
2010-08-27 14:55:00,18.03,18.06,18.03,18.05,128100.0,18.03,18.06,18.03,18.05,128100.0
2010-08-27 15:00:00,18.04,18.04,17.99,18.02,177100.0,18.04,18.04,17.99,18.02,177100.0
2010-08-27 15:05:00,18.01,18.06,18.0,18.05,88900.0,18.01,18.06,18.0,18.05,88900.0
2010-08-27 15:10:00,18.05,18.06,18.0,18.03,259700.0,18.05,18.06,18.0,18.03,259700.0
2010-08-27 15:15:00,18.03,18.03,18.0,18.0,137200.0,18.03,18.03,18.0,18.0,137200.0
2010-08-27 15:20:00,18.0,18.07,18.0,18.06,204400.0,18.0,18.07,18.0,18.06,204400.0
2010-08-27 15:25:00,18.06,18.06,18.02,18.06,210000.0,18.06,18.06,18.02,18.06,210000.0
2010-08-27 15:30:00,18.05,18.08,18.01,18.02,231700.0,18.05,18.08,18.01,18.02,231700.0
2010-08-27 15:35:00,18.02,18.05,18.0,18.0,171500.0,18.02,18.05,18.0,18.0,171500.0
2010-08-27 15:40:00,18.01,18.03,18.0,18.03,274400.0,18.01,18.03,18.0,18.03,274400.0
2010-08-27 15:45:00,18.03,18.06,18.02,18.02,422800.0,18.03,18.06,18.02,18.02,422800.0
2010-08-27 15:50:00,18.02,18.03,18.0,18.02,453600.0,18.02,18.03,18.0,18.02,453600.0
2010-08-27 15:55:00,18.02,18.03,18.01,18.03,548100.0,18.02,18.03,18.01,18.03,548100.0
2010-08-30 09:30:00,17.89,17.96,17.71,17.82,703500.0,17.89,17.96,17.71,17.82,703500.0
2010-08-30 09:35:00,17.8,17.87,17.75,17.82,277200.0,17.8,17.87,17.75,17.82,277200.0
2010-08-30 09:40:00,17.82,17.86,17.66,17.83,451500.0,17.82,17.86,17.66,17.83,451500.0
2010-08-30 09:45:00,17.82,17.85,17.74,17.78,303100.0,17.82,17.85,17.74,17.78,303100.0
2010-08-30 09:50:00,17.77,17.77,17.65,17.7,509600.0,17.77,17.77,17.65,17.7,509600.0
2010-08-30 09:55:00,17.7,17.76,17.68,17.74,338800.0,17.7,17.76,17.68,17.74,338800.0
2010-08-30 10:00:00,17.74,17.77,17.67,17.73,422800.0,17.74,17.77,17.67,17.73,422800.0
2010-08-30 10:05:00,17.73,17.8,17.71,17.78,270900.0,17.73,17.8,17.71,17.78,270900.0
2010-08-30 10:10:00,17.78,17.78,17.69,17.77,286300.0,17.78,17.78,17.69,17.77,286300.0
2010-08-30 10:15:00,17.77,17.77,17.59,17.65,472500.0,17.77,17.77,17.59,17.65,472500.0
2010-08-30 10:20:00,17.62,17.66,17.58,17.64,367500.0,17.62,17.66,17.58,17.64,367500.0
2010-08-30 10:25:00,17.63,17.65,17.61,17.63,193900.0,17.63,17.65,17.61,17.63,193900.0
2010-08-30 10:30:00,17.62,17.66,17.61,17.63,180600.0,17.62,17.66,17.61,17.63,180600.0
2010-08-30 10:35:00,17.64,17.68,17.62,17.68,139300.0,17.64,17.68,17.62,17.68,139300.0
2010-08-30 10:40:00,17.68,17.7,17.63,17.67,234500.0,17.68,17.7,17.63,17.67,234500.0
2010-08-30 10:45:00,17.65,17.68,17.62,17.68,248500.0,17.65,17.68,17.62,17.68,248500.0
2010-08-30 10:50:00,17.68,17.7,17.6,17.61,401800.0,17.68,17.7,17.6,17.61,401800.0
2010-08-30 10:55:00,17.6,17.62,17.55,17.58,565600.0,17.6,17.62,17.55,17.58,565600.0
2010-08-30 11:00:00,17.58,17.61,17.57,17.58,221200.0,17.58,17.61,17.57,17.58,221200.0
2010-08-30 11:05:00,17.58,17.61,17.57,17.59,126700.0,17.58,17.61,17.57,17.59,126700.0
2010-08-30 11:10:00,17.58,17.59,17.52,17.56,478800.0,17.58,17.59,17.52,17.56,478800.0
2010-08-30 11:15:00,17.55,17.56,17.52,17.56,342300.0,17.55,17.56,17.52,17.56,342300.0
2010-08-30 11:20:00,17.56,17.67,17.54,17.62,569800.0,17.56,17.67,17.54,17.62,569800.0
2010-08-30 11:25:00,17.61,17.63,17.55,17.58,489300.0,17.61,17.63,17.55,17.58,489300.0
2010-08-30 11:30:00,17.57,17.59,17.54,17.54,134400.0,17.57,17.59,17.54,17.54,134400.0
2010-08-30 11:35:00,17.54,17.58,17.54,17.55,72100.0,17.54,17.58,17.54,17.55,72100.0
2010-08-30 11:40:00,17.56,17.57,17.52,17.53,138600.0,17.56,17.57,17.52,17.53,138600.0
2010-08-30 11:45:00,17.53,17.6,17.51,17.6,247800.0,17.53,17.6,17.51,17.6,247800.0
2010-08-30 11:50:00,17.6,17.62,17.57,17.57,77000.0,17.6,17.62,17.57,17.57,77000.0
2010-08-30 11:55:00,17.57,17.6,17.56,17.59,63700.0,17.57,17.6,17.56,17.59,63700.0
2010-08-30 12:00:00,17.58,17.6,17.58,17.59,83300.0,17.58,17.6,17.58,17.59,83300.0
2010-08-30 12:05:00,17.59,17.59,17.57,17.59,75600.0,17.59,17.59,17.57,17.59,75600.0
2010-08-30 12:10:00,17.59,17.66,17.59,17.62,232400.0,17.59,17.66,17.59,17.62,232400.0
2010-08-30 12:15:00,17.64,17.66,17.62,17.65,76300.0,17.64,17.66,17.62,17.65,76300.0
2010-08-30 12:20:00,17.65,17.7,17.64,17.68,147700.0,17.65,17.7,17.64,17.68,147700.0
2010-08-30 12:25:00,17.68,17.69,17.65,17.67,172900.0,17.68,17.69,17.65,17.67,172900.0
2010-08-30 12:30:00,17.67,17.68,17.65,17.65,138600.0,17.67,17.68,17.65,17.65,138600.0
2010-08-30 12:35:00,17.66,17.71,17.64,17.7,173600.0,17.66,17.71,17.64,17.7,173600.0
2010-08-30 12:40:00,17.7,17.71,17.68,17.7,203700.0,17.7,17.71,17.68,17.7,203700.0
2010-08-30 12:45:00,17.7,17.73,17.69,17.7,192500.0,17.7,17.73,17.69,17.7,192500.0
2010-08-30 12:50:00,17.69,17.71,17.66,17.67,175000.0,17.69,17.71,17.66,17.67,175000.0
2010-08-30 12:55:00,17.66,17.68,17.59,17.6,240100.0,17.66,17.68,17.59,17.6,240100.0
2010-08-30 13:00:00,17.6,17.68,17.59,17.68,212800.0,17.6,17.68,17.59,17.68,212800.0
2010-08-30 13:05:00,17.67,17.69,17.65,17.66,95900.0,17.67,17.69,17.65,17.66,95900.0
2010-08-30 13:10:00,17.66,17.7,17.63,17.63,182000.0,17.66,17.7,17.63,17.63,182000.0
2010-08-30 13:15:00,17.63,17.67,17.62,17.66,75600.0,17.63,17.67,17.62,17.66,75600.0
2010-08-30 13:20:00,17.64,17.65,17.61,17.63,184800.0,17.64,17.65,17.61,17.63,184800.0
2010-08-30 13:25:00,17.63,17.64,17.57,17.59,267400.0,17.63,17.64,17.57,17.59,267400.0
2010-08-30 13:30:00,17.59,17.66,17.57,17.66,500500.0,17.59,17.66,17.57,17.66,500500.0
2010-08-30 13:35:00,17.65,17.68,17.62,17.62,190400.0,17.65,17.68,17.62,17.62,190400.0
2010-08-30 13:40:00,17.62,17.66,17.61,17.64,112700.0,17.62,17.66,17.61,17.64,112700.0
2010-08-30 13:45:00,17.64,17.66,17.63,17.64,54600.0,17.64,17.66,17.63,17.64,54600.0
2010-08-30 13:50:00,17.65,17.65,17.6,17.6,122500.0,17.65,17.65,17.6,17.6,122500.0
2010-08-30 13:55:00,17.6,17.64,17.59,17.63,79800.0,17.6,17.64,17.59,17.63,79800.0
2010-08-30 14:00:00,17.62,17.65,17.62,17.63,74900.0,17.62,17.65,17.62,17.63,74900.0
2010-08-30 14:05:00,17.62,17.63,17.58,17.59,158200.0,17.62,17.63,17.58,17.59,158200.0
2010-08-30 14:10:00,17.59,17.6,17.55,17.56,149100.0,17.59,17.6,17.55,17.56,149100.0
2010-08-30 14:15:00,17.56,17.57,17.52,17.57,156100.0,17.56,17.57,17.52,17.57,156100.0
2010-08-30 14:20:00,17.56,17.57,17.54,17.56,61600.0,17.56,17.57,17.54,17.56,61600.0
2010-08-30 14:25:00,17.57,17.57,17.55,17.57,207900.0,17.57,17.57,17.55,17.57,207900.0
2010-08-30 14:30:00,17.57,17.61,17.56,17.57,252700.0,17.57,17.61,17.56,17.57,252700.0
2010-08-30 14:35:00,17.57,17.59,17.55,17.57,212800.0,17.57,17.59,17.55,17.57,212800.0
2010-08-30 14:40:00,17.57,17.64,17.57,17.62,114800.0,17.57,17.64,17.57,17.62,114800.0
2010-08-30 14:45:00,17.62,17.63,17.58,17.6,89600.0,17.62,17.63,17.58,17.6,89600.0
2010-08-30 14:50:00,17.61,17.64,17.58,17.64,135800.0,17.61,17.64,17.58,17.64,135800.0
2010-08-30 14:55:00,17.64,17.65,17.62,17.62,111300.0,17.64,17.65,17.62,17.62,111300.0
2010-08-30 15:00:00,17.62,17.67,17.62,17.65,163800.0,17.62,17.67,17.62,17.65,163800.0
2010-08-30 15:05:00,17.65,17.66,17.61,17.64,170100.0,17.65,17.66,17.61,17.64,170100.0
2010-08-30 15:10:00,17.63,17.67,17.63,17.65,132300.0,17.63,17.67,17.63,17.65,132300.0
2010-08-30 15:15:00,17.65,17.66,17.62,17.64,158200.0,17.65,17.66,17.62,17.64,158200.0
2010-08-30 15:20:00,17.65,17.66,17.62,17.64,238000.0,17.65,17.66,17.62,17.64,238000.0
2010-08-30 15:25:00,17.64,17.65,17.58,17.61,224000.0,17.64,17.65,17.58,17.61,224000.0
2010-08-30 15:30:00,17.61,17.65,17.6,17.64,271600.0,17.61,17.65,17.6,17.64,271600.0
2010-08-30 15:35:00,17.64,17.66,17.62,17.63,356300.0,17.64,17.66,17.62,17.63,356300.0
2010-08-30 15:40:00,17.63,17.66,17.62,17.64,156100.0,17.63,17.66,17.62,17.64,156100.0
2010-08-30 15:45:00,17.63,17.64,17.61,17.63,203000.0,17.63,17.64,17.61,17.63,203000.0
2010-08-30 15:50:00,17.62,17.65,17.6,17.64,378000.0,17.62,17.65,17.6,17.64,378000.0
2010-08-30 15:55:00,17.64,17.64,17.58,17.58,567700.0,17.64,17.64,17.58,17.58,567700.0
2010-08-31 09:30:00,17.41,17.57,17.4,17.5,585200.0,17.41,17.57,17.4,17.5,585200.0
2010-08-31 09:35:00,17.49,17.64,17.48,17.61,407400.0,17.49,17.64,17.48,17.61,407400.0
2010-08-31 09:40:00,17.61,17.74,17.54,17.65,592200.0,17.61,17.74,17.54,17.65,592200.0
2010-08-31 09:45:00,17.65,17.84,17.65,17.8,686000.0,17.65,17.84,17.65,17.8,686000.0
2010-08-31 09:50:00,17.8,17.88,17.74,17.8,527800.0,17.8,17.88,17.74,17.8,527800.0
2010-08-31 09:55:00,17.8,17.8,17.7,17.72,479500.0,17.8,17.8,17.7,17.72,479500.0
2010-08-31 10:00:00,17.73,17.86,17.73,17.83,625800.0,17.73,17.86,17.73,17.83,625800.0
2010-08-31 10:05:00,17.84,17.84,17.74,17.84,307300.0,17.84,17.84,17.74,17.84,307300.0
2010-08-31 10:10:00,17.84,18.02,17.83,17.94,978600.0,17.84,18.02,17.83,17.94,978600.0
2010-08-31 10:15:00,17.94,18.0,17.9,17.96,236600.0,17.94,18.0,17.9,17.96,236600.0
2010-08-31 10:20:00,17.96,18.03,17.94,17.96,564900.0,17.96,18.03,17.94,17.96,564900.0
2010-08-31 10:25:00,17.94,18.0,17.93,17.99,219800.0,17.94,18.0,17.93,17.99,219800.0
2010-08-31 10:30:00,18.0,18.08,17.99,18.06,578200.0,18.0,18.08,17.99,18.06,578200.0
2010-08-31 10:35:00,18.04,18.07,17.97,17.99,371700.0,18.04,18.07,17.97,17.99,371700.0
2010-08-31 10:40:00,17.99,18.0,17.9,17.97,226100.0,17.99,18.0,17.9,17.97,226100.0
2010-08-31 10:45:00,17.97,17.97,17.93,17.93,261800.0,17.97,17.97,17.93,17.93,261800.0
2010-08-31 10:50:00,17.93,17.98,17.93,17.97,130200.0,17.93,17.98,17.93,17.97,130200.0
2010-08-31 10:55:00,17.96,17.96,17.93,17.94,83300.0,17.96,17.96,17.93,17.94,83300.0
2010-08-31 11:00:00,17.93,17.98,17.93,17.97,106400.0,17.93,17.98,17.93,17.97,106400.0
2010-08-31 11:05:00,17.97,18.06,17.96,17.96,308000.0,17.97,18.06,17.96,17.96,308000.0
2010-08-31 11:10:00,17.96,17.97,17.92,17.94,260400.0,17.96,17.97,17.92,17.94,260400.0
2010-08-31 11:15:00,17.94,17.98,17.94,17.95,106400.0,17.94,17.98,17.94,17.95,106400.0
2010-08-31 11:20:00,17.94,18.0,17.93,18.0,119000.0,17.94,18.0,17.93,18.0,119000.0
2010-08-31 11:25:00,18.01,18.04,17.99,18.02,250600.0,18.01,18.04,17.99,18.02,250600.0
2010-08-31 11:30:00,18.01,18.07,18.0,18.05,128100.0,18.01,18.07,18.0,18.05,128100.0
2010-08-31 11:35:00,18.05,18.07,18.03,18.06,243600.0,18.05,18.07,18.03,18.06,243600.0
2010-08-31 11:40:00,18.06,18.09,18.05,18.05,262500.0,18.06,18.09,18.05,18.05,262500.0
2010-08-31 11:45:00,18.06,18.06,18.02,18.04,98000.0,18.06,18.06,18.02,18.04,98000.0
2010-08-31 11:50:00,18.04,18.14,18.04,18.13,387800.0,18.04,18.14,18.04,18.13,387800.0
2010-08-31 11:55:00,18.13,18.13,18.07,18.09,354900.0,18.13,18.13,18.07,18.09,354900.0
2010-08-31 12:00:00,18.09,18.12,18.07,18.08,137900.0,18.09,18.12,18.07,18.08,137900.0
2010-08-31 12:05:00,18.09,18.11,18.08,18.09,79800.0,18.09,18.11,18.08,18.09,79800.0
2010-08-31 12:10:00,18.09,18.1,18.07,18.1,93100.0,18.09,18.1,18.07,18.1,93100.0
2010-08-31 12:15:00,18.09,18.1,18.06,18.08,104300.0,18.09,18.1,18.06,18.08,104300.0
2010-08-31 12:20:00,18.07,18.07,18.04,18.06,93800.0,18.07,18.07,18.04,18.06,93800.0
2010-08-31 12:25:00,18.06,18.06,18.04,18.06,73500.0,18.06,18.06,18.04,18.06,73500.0
2010-08-31 12:30:00,18.06,18.09,18.04,18.08,77000.0,18.06,18.09,18.04,18.08,77000.0
2010-08-31 12:35:00,18.09,18.09,18.06,18.06,79800.0,18.09,18.09,18.06,18.06,79800.0
2010-08-31 12:40:00,18.06,18.06,17.97,18.0,312200.0,18.06,18.06,17.97,18.0,312200.0
2010-08-31 12:45:00,18.01,18.04,18.0,18.02,81200.0,18.01,18.04,18.0,18.02,81200.0
2010-08-31 12:50:00,18.02,18.04,17.97,17.99,120400.0,18.02,18.04,17.97,17.99,120400.0
2010-08-31 12:55:00,17.99,17.99,17.96,17.98,168000.0,17.99,17.99,17.96,17.98,168000.0
2010-08-31 13:00:00,17.97,18.03,17.95,17.97,284200.0,17.97,18.03,17.95,17.97,284200.0
2010-08-31 13:05:00,17.98,18.02,17.96,18.01,188300.0,17.98,18.02,17.96,18.01,188300.0
2010-08-31 13:10:00,18.01,18.03,18.01,18.02,93800.0,18.01,18.03,18.01,18.02,93800.0
2010-08-31 13:15:00,18.02,18.02,17.99,17.99,72100.0,18.02,18.02,17.99,17.99,72100.0
2010-08-31 13:20:00,17.99,18.05,17.99,18.02,104300.0,17.99,18.05,17.99,18.02,104300.0
2010-08-31 13:25:00,18.02,18.06,18.01,18.05,60200.0,18.02,18.06,18.01,18.05,60200.0
2010-08-31 13:30:00,18.05,18.06,18.04,18.04,161700.0,18.05,18.06,18.04,18.04,161700.0
2010-08-31 13:35:00,18.05,18.1,18.04,18.07,231700.0,18.05,18.1,18.04,18.07,231700.0
2010-08-31 13:40:00,18.07,18.07,18.02,18.03,144900.0,18.07,18.07,18.02,18.03,144900.0
2010-08-31 13:45:00,18.03,18.05,18.02,18.03,103600.0,18.03,18.05,18.02,18.03,103600.0
2010-08-31 13:50:00,18.03,18.04,18.03,18.03,102900.0,18.03,18.04,18.03,18.03,102900.0
2010-08-31 13:55:00,18.03,18.04,18.02,18.03,135100.0,18.03,18.04,18.02,18.03,135100.0
2010-08-31 14:00:00,18.03,18.04,17.97,17.98,374500.0,18.03,18.04,17.97,17.98,374500.0
2010-08-31 14:05:00,17.98,18.06,17.97,18.05,299600.0,17.98,18.06,17.97,18.05,299600.0
2010-08-31 14:10:00,18.06,18.08,18.05,18.06,333900.0,18.06,18.08,18.05,18.06,333900.0
2010-08-31 14:15:00,18.06,18.06,17.99,18.02,290500.0,18.06,18.06,17.99,18.02,290500.0
2010-08-31 14:20:00,18.0,18.01,17.97,18.0,231000.0,18.0,18.01,17.97,18.0,231000.0
2010-08-31 14:25:00,17.99,18.03,17.97,17.98,184800.0,17.99,18.03,17.97,17.98,184800.0
2010-08-31 14:30:00,17.99,17.99,17.91,17.92,268100.0,17.99,17.99,17.91,17.92,268100.0
2010-08-31 14:35:00,17.93,17.95,17.85,17.88,520100.0,17.93,17.95,17.85,17.88,520100.0
2010-08-31 14:40:00,17.87,17.91,17.83,17.83,357000.0,17.87,17.91,17.83,17.83,357000.0
2010-08-31 14:45:00,17.84,17.86,17.8,17.8,255500.0,17.84,17.86,17.8,17.8,255500.0
2010-08-31 14:50:00,17.8,17.85,17.8,17.84,459900.0,17.8,17.85,17.8,17.84,459900.0
2010-08-31 14:55:00,17.84,17.87,17.82,17.82,311500.0,17.84,17.87,17.82,17.82,311500.0
2010-08-31 15:00:00,17.82,17.92,17.82,17.9,385700.0,17.82,17.92,17.82,17.9,385700.0
2010-08-31 15:05:00,17.9,17.9,17.83,17.87,192500.0,17.9,17.9,17.83,17.87,192500.0
2010-08-31 15:10:00,17.86,17.87,17.81,17.83,263900.0,17.86,17.87,17.81,17.83,263900.0
2010-08-31 15:15:00,17.83,17.85,17.81,17.84,170800.0,17.83,17.85,17.81,17.84,170800.0
2010-08-31 15:20:00,17.85,17.87,17.83,17.84,182000.0,17.85,17.87,17.83,17.84,182000.0
2010-08-31 15:25:00,17.84,17.87,17.82,17.86,157500.0,17.84,17.87,17.82,17.86,157500.0
2010-08-31 15:30:00,17.86,17.91,17.86,17.87,204400.0,17.86,17.91,17.86,17.87,204400.0
2010-08-31 15:35:00,17.87,17.89,17.86,17.89,265300.0,17.87,17.89,17.86,17.89,265300.0
2010-08-31 15:40:00,17.89,17.92,17.89,17.91,259700.0,17.89,17.92,17.89,17.91,259700.0
2010-08-31 15:45:00,17.92,17.96,17.89,17.92,505400.0,17.92,17.96,17.89,17.92,505400.0
2010-08-31 15:50:00,17.92,17.96,17.92,17.93,496300.0,17.92,17.96,17.92,17.93,496300.0
2010-08-31 15:55:00,17.93,17.94,17.89,17.93,604800.0,17.93,17.94,17.89,17.93,604800.0
2010-09-01 09:30:00,18.68,18.85,18.58,18.68,2685900.0,18.68,18.85,18.58,18.68,2685900.0
2010-09-01 09:35:00,18.7,18.77,18.61,18.61,1358700.0,18.7,18.77,18.61,18.61,1358700.0
2010-09-01 09:40:00,18.61,18.7,18.47,18.48,775600.0,18.61,18.7,18.47,18.48,775600.0
2010-09-01 09:45:00,18.48,18.53,18.44,18.52,788900.0,18.48,18.53,18.44,18.52,788900.0
2010-09-01 09:50:00,18.52,18.68,18.5,18.52,627900.0,18.52,18.68,18.5,18.52,627900.0
2010-09-01 09:55:00,18.51,18.57,18.47,18.57,308700.0,18.51,18.57,18.47,18.57,308700.0
2010-09-01 10:00:00,18.55,18.73,18.53,18.72,880600.0,18.55,18.73,18.53,18.72,880600.0
2010-09-01 10:05:00,18.72,18.79,18.64,18.74,1329300.0,18.72,18.79,18.64,18.74,1329300.0
2010-09-01 10:10:00,18.75,18.81,18.68,18.79,709100.0,18.75,18.81,18.68,18.79,709100.0
2010-09-01 10:15:00,18.79,18.89,18.79,18.8,1485400.0,18.79,18.89,18.79,18.8,1485400.0
2010-09-01 10:20:00,18.81,18.83,18.76,18.78,358400.0,18.81,18.83,18.76,18.78,358400.0
2010-09-01 10:25:00,18.8,18.82,18.78,18.81,314300.0,18.8,18.82,18.78,18.81,314300.0
2010-09-01 10:30:00,18.82,18.82,18.77,18.78,669200.0,18.82,18.82,18.77,18.78,669200.0
2010-09-01 10:35:00,18.79,18.79,18.69,18.72,627900.0,18.79,18.79,18.69,18.72,627900.0
2010-09-01 10:40:00,18.71,18.73,18.69,18.71,320600.0,18.71,18.73,18.69,18.71,320600.0
2010-09-01 10:45:00,18.71,18.73,18.69,18.72,276500.0,18.71,18.73,18.69,18.72,276500.0
2010-09-01 10:50:00,18.72,18.77,18.71,18.77,310100.0,18.72,18.77,18.71,18.77,310100.0
2010-09-01 10:55:00,18.77,18.86,18.76,18.84,660100.0,18.77,18.86,18.76,18.84,660100.0
2010-09-01 11:00:00,18.83,18.93,18.83,18.86,1047200.0,18.83,18.93,18.83,18.86,1047200.0
2010-09-01 11:05:00,18.85,18.86,18.75,18.77,400400.0,18.85,18.86,18.75,18.77,400400.0
2010-09-01 11:10:00,18.76,18.83,18.75,18.81,181300.0,18.76,18.83,18.75,18.81,181300.0
2010-09-01 11:15:00,18.82,18.82,18.77,18.78,190400.0,18.82,18.82,18.77,18.78,190400.0
2010-09-01 11:20:00,18.78,18.85,18.76,18.83,254100.0,18.78,18.85,18.76,18.83,254100.0
2010-09-01 11:25:00,18.84,18.89,18.82,18.82,296100.0,18.84,18.89,18.82,18.82,296100.0
2010-09-01 11:30:00,18.82,18.87,18.82,18.85,334600.0,18.82,18.87,18.82,18.85,334600.0
2010-09-01 11:35:00,18.86,18.86,18.8,18.81,146300.0,18.86,18.86,18.8,18.81,146300.0
2010-09-01 11:40:00,18.81,18.83,18.8,18.82,107100.0,18.81,18.83,18.8,18.82,107100.0
2010-09-01 11:45:00,18.82,18.85,18.81,18.81,111300.0,18.82,18.85,18.81,18.81,111300.0
2010-09-01 11:50:00,18.82,18.88,18.81,18.85,191100.0,18.82,18.88,18.81,18.85,191100.0
2010-09-01 11:55:00,18.85,18.86,18.83,18.85,90300.0,18.85,18.86,18.83,18.85,90300.0
2010-09-01 12:00:00,18.85,18.88,18.85,18.86,168700.0,18.85,18.88,18.85,18.86,168700.0
2010-09-01 12:05:00,18.86,18.89,18.86,18.88,295400.0,18.86,18.89,18.86,18.88,295400.0
2010-09-01 12:10:00,18.87,18.89,18.87,18.88,302400.0,18.87,18.89,18.87,18.88,302400.0
2010-09-01 12:15:00,18.88,18.91,18.87,18.9,282100.0,18.88,18.91,18.87,18.9,282100.0
2010-09-01 12:20:00,18.9,18.95,18.9,18.95,525700.0,18.9,18.95,18.9,18.95,525700.0
2010-09-01 12:25:00,18.95,18.96,18.91,18.93,229600.0,18.95,18.96,18.91,18.93,229600.0
2010-09-01 12:30:00,18.93,19.0,18.92,18.97,732900.0,18.93,19.0,18.92,18.97,732900.0
2010-09-01 12:35:00,18.97,18.98,18.94,18.96,259000.0,18.97,18.98,18.94,18.96,259000.0
2010-09-01 12:40:00,18.97,18.97,18.88,18.92,235200.0,18.97,18.97,18.88,18.92,235200.0
2010-09-01 12:45:00,18.91,18.97,18.9,18.96,340200.0,18.91,18.97,18.9,18.96,340200.0
2010-09-01 12:50:00,18.97,18.97,18.89,18.91,290500.0,18.97,18.97,18.89,18.91,290500.0
2010-09-01 12:55:00,18.92,18.94,18.91,18.92,259700.0,18.92,18.94,18.91,18.92,259700.0
2010-09-01 13:00:00,18.92,18.94,18.83,18.88,1007300.0,18.92,18.94,18.83,18.88,1007300.0
2010-09-01 13:05:00,18.88,18.9,18.85,18.89,457100.0,18.88,18.9,18.85,18.89,457100.0
2010-09-01 13:10:00,18.89,18.89,18.86,18.87,224700.0,18.89,18.89,18.86,18.87,224700.0
2010-09-01 13:15:00,18.87,18.88,18.82,18.87,254100.0,18.87,18.88,18.82,18.87,254100.0
2010-09-01 13:20:00,18.87,18.93,18.82,18.93,620900.0,18.87,18.93,18.82,18.93,620900.0
2010-09-01 13:25:00,18.92,18.97,18.91,18.97,485800.0,18.92,18.97,18.91,18.97,485800.0
2010-09-01 13:30:00,18.96,18.97,18.89,18.91,576100.0,18.96,18.97,18.89,18.91,576100.0
2010-09-01 13:35:00,18.91,18.94,18.85,18.86,462000.0,18.91,18.94,18.85,18.86,462000.0
2010-09-01 13:40:00,18.86,18.91,18.82,18.9,870100.0,18.86,18.91,18.82,18.9,870100.0
2010-09-01 13:45:00,18.9,18.91,18.88,18.91,215600.0,18.9,18.91,18.88,18.91,215600.0
2010-09-01 13:50:00,18.91,19.01,18.9,18.94,823200.0,18.91,19.01,18.9,18.94,823200.0
2010-09-01 13:55:00,18.95,19.29,18.45,19.14,6379100.0,18.95,19.29,18.45,19.14,6379100.0
2010-09-01 14:00:00,19.14,19.15,18.95,19.05,1855000.0,19.14,19.15,18.95,19.05,1855000.0
2010-09-01 14:05:00,19.05,19.26,19.02,19.24,2132200.0,19.05,19.26,19.02,19.24,2132200.0
2010-09-01 14:10:00,19.24,19.26,19.08,19.09,1330700.0,19.24,19.26,19.08,19.09,1330700.0
2010-09-01 14:15:00,19.1,19.15,19.07,19.11,730800.0,19.1,19.15,19.07,19.11,730800.0
2010-09-01 14:20:00,19.1,19.11,18.97,18.98,1016400.0,19.1,19.11,18.97,18.98,1016400.0
2010-09-01 14:25:00,18.98,19.07,18.96,19.03,635600.0,18.98,19.07,18.96,19.03,635600.0
2010-09-01 14:30:00,19.03,19.06,19.02,19.04,428400.0,19.03,19.06,19.02,19.04,428400.0
2010-09-01 14:35:00,19.05,19.05,19.0,19.01,417200.0,19.05,19.05,19.0,19.01,417200.0
2010-09-01 14:40:00,19.01,19.12,19.01,19.1,634200.0,19.01,19.12,19.01,19.1,634200.0
2010-09-01 14:45:00,19.1,19.12,19.06,19.1,433300.0,19.1,19.12,19.06,19.1,433300.0
2010-09-01 14:50:00,19.11,19.25,19.08,19.2,854700.0,19.11,19.25,19.08,19.2,854700.0
2010-09-01 14:55:00,19.21,19.3,19.16,19.24,1352400.0,19.21,19.3,19.16,19.24,1352400.0
2010-09-01 15:00:00,19.25,19.34,19.24,19.29,1387400.0,19.25,19.34,19.24,19.29,1387400.0
2010-09-01 15:05:00,19.27,19.38,19.25,19.35,1484000.0,19.27,19.38,19.25,19.35,1484000.0
2010-09-01 15:10:00,19.35,19.46,19.35,19.45,1238300.0,19.35,19.46,19.35,19.45,1238300.0
2010-09-01 15:15:00,19.46,19.46,19.37,19.39,767900.0,19.46,19.46,19.37,19.39,767900.0
2010-09-01 15:20:00,19.4,19.41,19.32,19.34,539700.0,19.4,19.41,19.32,19.34,539700.0
2010-09-01 15:25:00,19.34,19.36,19.32,19.36,648200.0,19.34,19.36,19.32,19.36,648200.0
2010-09-01 15:30:00,19.35,19.36,19.3,19.32,532000.0,19.35,19.36,19.3,19.32,532000.0
2010-09-01 15:35:00,19.32,19.34,19.25,19.32,805000.0,19.32,19.34,19.25,19.32,805000.0
2010-09-01 15:40:00,19.32,19.35,19.29,19.33,423500.0,19.32,19.35,19.29,19.33,423500.0
2010-09-01 15:45:00,19.33,19.35,19.26,19.27,727300.0,19.33,19.35,19.26,19.27,727300.0
2010-09-01 15:50:00,19.27,19.3,19.23,19.25,787500.0,19.27,19.3,19.23,19.25,787500.0
2010-09-01 15:55:00,19.25,19.31,19.25,19.27,1290800.0,19.25,19.31,19.25,19.27,1290800.0
2010-09-02 09:30:00,19.19,19.22,19.03,19.11,1333500.0,19.19,19.22,19.03,19.11,1333500.0
2010-09-02 09:35:00,19.12,19.2,19.04,19.15,980700.0,19.12,19.2,19.04,19.15,980700.0
2010-09-02 09:40:00,19.13,19.4,19.13,19.34,1508500.0,19.13,19.4,19.13,19.34,1508500.0
2010-09-02 09:45:00,19.34,19.39,19.26,19.38,1053500.0,19.34,19.39,19.26,19.38,1053500.0
2010-09-02 09:50:00,19.38,19.39,19.09,19.13,1223600.0,19.38,19.39,19.09,19.13,1223600.0
2010-09-02 09:55:00,19.14,19.17,19.07,19.16,770700.0,19.14,19.17,19.07,19.16,770700.0
2010-09-02 10:00:00,19.15,19.24,18.94,18.99,1527400.0,19.15,19.24,18.94,18.99,1527400.0
2010-09-02 10:05:00,18.99,19.1,18.99,19.03,784700.0,18.99,19.1,18.99,19.03,784700.0
2010-09-02 10:10:00,19.03,19.18,19.03,19.18,596400.0,19.03,19.18,19.03,19.18,596400.0
2010-09-02 10:15:00,19.17,19.23,19.15,19.18,657300.0,19.17,19.23,19.15,19.18,657300.0
2010-09-02 10:20:00,19.19,19.21,19.12,19.19,414400.0,19.19,19.21,19.12,19.19,414400.0
2010-09-02 10:25:00,19.19,19.29,19.17,19.23,543900.0,19.19,19.29,19.17,19.23,543900.0
2010-09-02 10:30:00,19.25,19.36,19.18,19.32,585900.0,19.25,19.36,19.18,19.32,585900.0
2010-09-02 10:35:00,19.32,19.39,19.29,19.37,618100.0,19.32,19.39,19.29,19.37,618100.0
2010-09-02 10:40:00,19.38,19.47,19.38,19.46,1274000.0,19.38,19.47,19.38,19.46,1274000.0
2010-09-02 10:45:00,19.47,19.51,19.41,19.44,764400.0,19.47,19.51,19.41,19.44,764400.0
2010-09-02 10:50:00,19.44,19.61,19.44,19.55,1322300.0,19.44,19.61,19.44,19.55,1322300.0
2010-09-02 10:55:00,19.54,19.59,19.49,19.52,438900.0,19.54,19.59,19.49,19.52,438900.0
2010-09-02 11:00:00,19.53,19.58,19.49,19.58,400400.0,19.53,19.58,19.49,19.58,400400.0
2010-09-02 11:05:00,19.58,19.58,19.5,19.53,289800.0,19.58,19.58,19.5,19.53,289800.0
2010-09-02 11:10:00,19.53,19.54,19.47,19.47,317800.0,19.53,19.54,19.47,19.47,317800.0
2010-09-02 11:15:00,19.47,19.54,19.47,19.54,225400.0,19.47,19.54,19.47,19.54,225400.0
2010-09-02 11:20:00,19.52,19.54,19.45,19.46,238700.0,19.52,19.54,19.45,19.46,238700.0
2010-09-02 11:25:00,19.46,19.47,19.39,19.42,401100.0,19.46,19.47,19.39,19.42,401100.0
2010-09-02 11:30:00,19.42,19.46,19.4,19.45,205100.0,19.42,19.46,19.4,19.45,205100.0
2010-09-02 11:35:00,19.43,19.45,19.41,19.42,145600.0,19.43,19.45,19.41,19.42,145600.0
2010-09-02 11:40:00,19.42,19.45,19.37,19.37,233100.0,19.42,19.45,19.37,19.37,233100.0
2010-09-02 11:45:00,19.37,19.42,19.37,19.4,109200.0,19.37,19.42,19.37,19.4,109200.0
2010-09-02 11:50:00,19.4,19.49,19.4,19.49,240800.0,19.4,19.49,19.4,19.49,240800.0
2010-09-02 11:55:00,19.49,19.5,19.46,19.49,168000.0,19.49,19.5,19.46,19.49,168000.0
2010-09-02 12:00:00,19.48,19.52,19.48,19.5,157500.0,19.48,19.52,19.48,19.5,157500.0
2010-09-02 12:05:00,19.5,19.51,19.48,19.48,147000.0,19.5,19.51,19.48,19.48,147000.0
2010-09-02 12:10:00,19.49,19.53,19.49,19.53,191100.0,19.49,19.53,19.49,19.53,191100.0
2010-09-02 12:15:00,19.54,19.56,19.51,19.56,275800.0,19.54,19.56,19.51,19.56,275800.0
2010-09-02 12:20:00,19.55,19.6,19.55,19.58,413700.0,19.55,19.6,19.55,19.58,413700.0
2010-09-02 12:25:00,19.58,19.62,19.58,19.61,321300.0,19.58,19.62,19.58,19.61,321300.0
2010-09-02 12:30:00,19.61,19.68,19.61,19.65,655200.0,19.61,19.68,19.61,19.65,655200.0
2010-09-02 12:35:00,19.65,19.67,19.62,19.63,280000.0,19.65,19.67,19.62,19.63,280000.0
2010-09-02 12:40:00,19.63,19.67,19.62,19.62,329700.0,19.63,19.67,19.62,19.62,329700.0
2010-09-02 12:45:00,19.62,19.65,19.6,19.64,305200.0,19.62,19.65,19.6,19.64,305200.0
2010-09-02 12:50:00,19.63,19.65,19.52,19.53,523600.0,19.63,19.65,19.52,19.53,523600.0
2010-09-02 12:55:00,19.52,19.57,19.51,19.56,378000.0,19.52,19.57,19.51,19.56,378000.0
2010-09-02 13:00:00,19.56,19.61,19.54,19.6,297500.0,19.56,19.61,19.54,19.6,297500.0
2010-09-02 13:05:00,19.6,19.63,19.59,19.61,270200.0,19.6,19.63,19.59,19.61,270200.0
2010-09-02 13:10:00,19.61,19.66,19.6,19.63,326200.0,19.61,19.66,19.6,19.63,326200.0
2010-09-02 13:15:00,19.63,19.69,19.61,19.61,414400.0,19.63,19.69,19.61,19.61,414400.0
2010-09-02 13:20:00,19.61,19.63,19.59,19.61,218400.0,19.61,19.63,19.59,19.61,218400.0
2010-09-02 13:25:00,19.61,19.66,19.61,19.62,107100.0,19.61,19.66,19.61,19.62,107100.0
2010-09-02 13:30:00,19.63,19.64,19.62,19.63,107100.0,19.63,19.64,19.62,19.63,107100.0
2010-09-02 13:35:00,19.63,19.66,19.62,19.64,96600.0,19.63,19.66,19.62,19.64,96600.0
2010-09-02 13:40:00,19.64,19.65,19.64,19.64,90300.0,19.64,19.65,19.64,19.64,90300.0
2010-09-02 13:45:00,19.64,19.65,19.6,19.63,148400.0,19.64,19.65,19.6,19.63,148400.0
2010-09-02 13:50:00,19.63,19.65,19.6,19.6,151900.0,19.63,19.65,19.6,19.6,151900.0
2010-09-02 13:55:00,19.6,19.61,19.59,19.59,173600.0,19.6,19.61,19.59,19.59,173600.0
2010-09-02 14:00:00,19.59,19.61,19.56,19.59,233800.0,19.59,19.61,19.56,19.59,233800.0
2010-09-02 14:05:00,19.61,19.64,19.59,19.63,109200.0,19.61,19.64,19.59,19.63,109200.0
2010-09-02 14:10:00,19.64,19.68,19.62,19.68,287700.0,19.64,19.68,19.62,19.68,287700.0
2010-09-02 14:15:00,19.68,19.7,19.65,19.69,550200.0,19.68,19.7,19.65,19.69,550200.0
2010-09-02 14:20:00,19.7,19.71,19.68,19.69,545300.0,19.7,19.71,19.68,19.69,545300.0
2010-09-02 14:25:00,19.69,19.71,19.68,19.7,494200.0,19.69,19.71,19.68,19.7,494200.0
2010-09-02 14:30:00,19.7,19.71,19.68,19.69,151200.0,19.7,19.71,19.68,19.69,151200.0
2010-09-02 14:35:00,19.69,19.75,19.68,19.74,820400.0,19.69,19.75,19.68,19.74,820400.0
2010-09-02 14:40:00,19.74,19.78,19.72,19.76,644000.0,19.74,19.78,19.72,19.76,644000.0
2010-09-02 14:45:00,19.77,19.8,19.76,19.77,692300.0,19.77,19.8,19.76,19.77,692300.0
2010-09-02 14:50:00,19.77,19.77,19.73,19.74,266700.0,19.77,19.77,19.73,19.74,266700.0
2010-09-02 14:55:00,19.73,19.76,19.73,19.74,269500.0,19.73,19.76,19.73,19.74,269500.0
2010-09-02 15:00:00,19.74,19.74,19.7,19.71,381500.0,19.74,19.74,19.7,19.71,381500.0
2010-09-02 15:05:00,19.71,19.76,19.7,19.75,177100.0,19.71,19.76,19.7,19.75,177100.0
2010-09-02 15:10:00,19.75,19.77,19.71,19.74,266000.0,19.75,19.77,19.71,19.74,266000.0
2010-09-02 15:15:00,19.74,19.74,19.72,19.73,130900.0,19.74,19.74,19.72,19.73,130900.0
2010-09-02 15:20:00,19.73,19.76,19.72,19.72,336700.0,19.73,19.76,19.72,19.72,336700.0
2010-09-02 15:25:00,19.73,19.73,19.64,19.67,791700.0,19.73,19.73,19.64,19.67,791700.0
2010-09-02 15:30:00,19.67,19.7,19.66,19.69,382200.0,19.67,19.7,19.66,19.69,382200.0
2010-09-02 15:35:00,19.68,19.75,19.66,19.73,375900.0,19.68,19.75,19.66,19.73,375900.0
2010-09-02 15:40:00,19.72,19.75,19.68,19.68,268100.0,19.72,19.75,19.68,19.68,268100.0
2010-09-02 15:45:00,19.69,19.74,19.69,19.71,429100.0,19.69,19.74,19.69,19.71,429100.0
2010-09-02 15:50:00,19.71,19.74,19.69,19.69,613900.0,19.71,19.74,19.69,19.69,613900.0
2010-09-02 15:55:00,19.69,19.72,19.69,19.71,931700.0,19.69,19.72,19.69,19.71,931700.0
2010-09-03 09:30:00,19.99,20.07,19.91,19.93,1659000.0,19.99,20.07,19.91,19.93,1659000.0
2010-09-03 09:35:00,19.94,20.01,19.93,19.98,1015000.0,19.94,20.01,19.93,19.98,1015000.0
2010-09-03 09:40:00,19.99,20.0,19.86,19.9,721700.0,19.99,20.0,19.86,19.9,721700.0
2010-09-03 09:45:00,19.91,19.98,19.82,19.98,1205400.0,19.91,19.98,19.82,19.98,1205400.0
2010-09-03 09:50:00,19.98,20.25,19.97,20.23,2086000.0,19.98,20.25,19.97,20.23,2086000.0
2010-09-03 09:55:00,20.25,20.36,20.19,20.21,1817200.0,20.25,20.36,20.19,20.21,1817200.0
2010-09-03 10:00:00,20.21,20.21,20.05,20.15,1269100.0,20.21,20.21,20.05,20.15,1269100.0
2010-09-03 10:05:00,20.14,20.17,20.09,20.11,531300.0,20.14,20.17,20.09,20.11,531300.0
2010-09-03 10:10:00,20.11,20.16,20.08,20.11,659400.0,20.11,20.16,20.08,20.11,659400.0
2010-09-03 10:15:00,20.09,20.12,20.01,20.11,760200.0,20.09,20.12,20.01,20.11,760200.0
2010-09-03 10:20:00,20.11,20.17,20.1,20.13,453600.0,20.11,20.17,20.1,20.13,453600.0
2010-09-03 10:25:00,20.13,20.14,20.05,20.07,233800.0,20.13,20.14,20.05,20.07,233800.0
2010-09-03 10:30:00,20.08,20.14,20.05,20.13,389900.0,20.08,20.14,20.05,20.13,389900.0
2010-09-03 10:35:00,20.13,20.18,20.07,20.14,452200.0,20.13,20.18,20.07,20.14,452200.0
2010-09-03 10:40:00,20.14,20.15,20.11,20.12,271600.0,20.14,20.15,20.11,20.12,271600.0
2010-09-03 10:45:00,20.12,20.13,20.03,20.03,457800.0,20.12,20.13,20.03,20.03,457800.0
2010-09-03 10:50:00,20.04,20.04,19.96,19.97,636300.0,20.04,20.04,19.96,19.97,636300.0
2010-09-03 10:55:00,19.98,19.99,19.79,19.92,975800.0,19.98,19.99,19.79,19.92,975800.0
2010-09-03 11:00:00,19.92,19.94,19.72,19.76,785400.0,19.92,19.94,19.72,19.76,785400.0
2010-09-03 11:05:00,19.75,19.86,19.75,19.82,561400.0,19.75,19.86,19.75,19.82,561400.0
2010-09-03 11:10:00,19.81,19.94,19.81,19.94,350000.0,19.81,19.94,19.81,19.94,350000.0
2010-09-03 11:15:00,19.93,19.94,19.88,19.91,385000.0,19.93,19.94,19.88,19.91,385000.0
2010-09-03 11:20:00,19.92,19.95,19.89,19.94,181300.0,19.92,19.95,19.89,19.94,181300.0
2010-09-03 11:25:00,19.94,20.0,19.93,19.95,311500.0,19.94,20.0,19.93,19.95,311500.0
2010-09-03 11:30:00,19.95,19.97,19.93,19.93,215600.0,19.95,19.97,19.93,19.93,215600.0
2010-09-03 11:35:00,19.93,19.93,19.89,19.91,306600.0,19.93,19.93,19.89,19.91,306600.0
2010-09-03 11:40:00,19.93,19.95,19.93,19.95,60200.0,19.93,19.95,19.93,19.95,60200.0
2010-09-03 11:45:00,19.95,19.96,19.91,19.93,238000.0,19.95,19.96,19.91,19.93,238000.0
2010-09-03 11:50:00,19.92,19.94,19.9,19.93,98700.0,19.92,19.94,19.9,19.93,98700.0
2010-09-03 11:55:00,19.93,19.96,19.9,19.92,172900.0,19.93,19.96,19.9,19.92,172900.0
2010-09-03 12:00:00,19.93,19.98,19.92,19.98,200900.0,19.93,19.98,19.92,19.98,200900.0
2010-09-03 12:05:00,19.98,20.06,19.98,20.03,598500.0,19.98,20.06,19.98,20.03,598500.0
2010-09-03 12:10:00,20.03,20.07,20.02,20.06,237300.0,20.03,20.07,20.02,20.06,237300.0
2010-09-03 12:15:00,20.06,20.07,20.02,20.06,170800.0,20.06,20.07,20.02,20.06,170800.0
2010-09-03 12:20:00,20.06,20.09,20.03,20.04,199500.0,20.06,20.09,20.03,20.04,199500.0
2010-09-03 12:25:00,20.04,20.05,20.01,20.04,136500.0,20.04,20.05,20.01,20.04,136500.0
2010-09-03 12:30:00,20.04,20.11,20.02,20.09,241500.0,20.04,20.11,20.02,20.09,241500.0
2010-09-03 12:35:00,20.09,20.1,20.04,20.06,149100.0,20.09,20.1,20.04,20.06,149100.0
2010-09-03 12:40:00,20.06,20.06,20.03,20.04,109900.0,20.06,20.06,20.03,20.04,109900.0
2010-09-03 12:45:00,20.04,20.06,20.02,20.03,96600.0,20.04,20.06,20.02,20.03,96600.0
2010-09-03 12:50:00,20.03,20.05,20.0,20.02,400400.0,20.03,20.05,20.0,20.02,400400.0
2010-09-03 12:55:00,20.02,20.11,20.02,20.08,234500.0,20.02,20.11,20.02,20.08,234500.0
2010-09-03 13:00:00,20.09,20.12,20.07,20.08,184100.0,20.09,20.12,20.07,20.08,184100.0
2010-09-03 13:05:00,20.09,20.09,20.05,20.05,185500.0,20.09,20.09,20.05,20.05,185500.0
2010-09-03 13:10:00,20.05,20.07,20.04,20.05,165900.0,20.05,20.07,20.04,20.05,165900.0
2010-09-03 13:15:00,20.05,20.05,20.02,20.04,82600.0,20.05,20.05,20.02,20.04,82600.0
2010-09-03 13:20:00,20.05,20.07,20.03,20.05,142100.0,20.05,20.07,20.03,20.05,142100.0
2010-09-03 13:25:00,20.05,20.05,20.01,20.02,88900.0,20.05,20.05,20.01,20.02,88900.0
2010-09-03 13:30:00,20.03,20.04,20.01,20.02,126700.0,20.03,20.04,20.01,20.02,126700.0
2010-09-03 13:35:00,20.04,20.06,20.03,20.06,80500.0,20.04,20.06,20.03,20.06,80500.0
2010-09-03 13:40:00,20.05,20.06,20.03,20.04,65100.0,20.05,20.06,20.03,20.04,65100.0
2010-09-03 13:45:00,20.04,20.05,20.03,20.04,148400.0,20.04,20.05,20.03,20.04,148400.0
2010-09-03 13:50:00,20.04,20.1,20.04,20.1,207200.0,20.04,20.1,20.04,20.1,207200.0
2010-09-03 13:55:00,20.09,20.11,20.05,20.07,154700.0,20.09,20.11,20.05,20.07,154700.0
2010-09-03 14:00:00,20.07,20.07,20.04,20.04,136500.0,20.07,20.07,20.04,20.04,136500.0
2010-09-03 14:05:00,20.04,20.06,20.02,20.02,175700.0,20.04,20.06,20.02,20.02,175700.0
2010-09-03 14:10:00,20.02,20.03,20.0,20.01,280000.0,20.02,20.03,20.0,20.01,280000.0
2010-09-03 14:15:00,20.0,20.03,20.0,20.01,112000.0,20.0,20.03,20.0,20.01,112000.0
2010-09-03 14:20:00,20.02,20.03,20.01,20.03,96600.0,20.02,20.03,20.01,20.03,96600.0
2010-09-03 14:25:00,20.03,20.03,20.01,20.02,235200.0,20.03,20.03,20.01,20.02,235200.0
2010-09-03 14:30:00,20.02,20.02,19.91,19.94,709800.0,20.02,20.02,19.91,19.94,709800.0
2010-09-03 14:35:00,19.94,19.96,19.91,19.93,405300.0,19.94,19.96,19.91,19.93,405300.0
2010-09-03 14:40:00,19.93,19.95,19.79,19.83,1019900.0,19.93,19.95,19.79,19.83,1019900.0
2010-09-03 14:45:00,19.82,19.84,19.75,19.79,547400.0,19.82,19.84,19.75,19.79,547400.0
2010-09-03 14:50:00,19.79,19.84,19.78,19.83,483700.0,19.79,19.84,19.78,19.83,483700.0
2010-09-03 14:55:00,19.83,19.85,19.81,19.83,259000.0,19.83,19.85,19.81,19.83,259000.0
2010-09-03 15:00:00,19.84,19.84,19.75,19.76,452900.0,19.84,19.84,19.75,19.76,452900.0
2010-09-03 15:05:00,19.76,19.82,19.73,19.8,296800.0,19.76,19.82,19.73,19.8,296800.0
2010-09-03 15:10:00,19.8,19.85,19.79,19.81,226800.0,19.8,19.85,19.79,19.81,226800.0
2010-09-03 15:15:00,19.82,19.84,19.81,19.82,127400.0,19.82,19.84,19.81,19.82,127400.0
2010-09-03 15:20:00,19.82,19.88,19.82,19.83,441700.0,19.82,19.88,19.82,19.83,441700.0
2010-09-03 15:25:00,19.83,19.84,19.76,19.82,600600.0,19.83,19.84,19.76,19.82,600600.0
2010-09-03 15:30:00,19.81,19.85,19.79,19.81,299600.0,19.81,19.85,19.79,19.81,299600.0
2010-09-03 15:35:00,19.81,19.87,19.81,19.83,376600.0,19.81,19.87,19.81,19.83,376600.0
2010-09-03 15:40:00,19.84,19.9,19.84,19.89,487200.0,19.84,19.9,19.84,19.89,487200.0
2010-09-03 15:45:00,19.89,19.89,19.86,19.87,388500.0,19.89,19.89,19.86,19.87,388500.0
2010-09-03 15:50:00,19.88,19.89,19.81,19.81,619500.0,19.88,19.89,19.81,19.81,619500.0
2010-09-03 15:55:00,19.81,19.85,19.76,19.81,1180900.0,19.81,19.85,19.76,19.81,1180900.0
2010-09-07 09:30:00,19.59,19.84,19.59,19.81,924000.0,19.59,19.84,19.59,19.81,924000.0
2010-09-07 09:35:00,19.8,19.98,19.79,19.94,1148000.0,19.8,19.98,19.79,19.94,1148000.0
2010-09-07 09:40:00,19.95,20.09,19.95,19.99,1083600.0,19.95,20.09,19.95,19.99,1083600.0
2010-09-07 09:45:00,20.0,20.07,19.93,19.99,604100.0,20.0,20.07,19.93,19.99,604100.0
2010-09-07 09:50:00,20.0,20.04,19.93,19.95,431200.0,20.0,20.04,19.93,19.95,431200.0
2010-09-07 09:55:00,19.94,19.99,19.89,19.92,338800.0,19.94,19.99,19.89,19.92,338800.0
2010-09-07 10:00:00,19.92,19.98,19.91,19.98,364700.0,19.92,19.98,19.91,19.98,364700.0
2010-09-07 10:05:00,19.99,20.05,19.94,20.02,799400.0,19.99,20.05,19.94,20.02,799400.0
2010-09-07 10:10:00,20.02,20.04,19.95,20.0,542500.0,20.02,20.04,19.95,20.0,542500.0
2010-09-07 10:15:00,20.01,20.03,19.93,19.97,469000.0,20.01,20.03,19.93,19.97,469000.0
2010-09-07 10:20:00,19.95,20.01,19.93,19.98,387100.0,19.95,20.01,19.93,19.98,387100.0
2010-09-07 10:25:00,20.0,20.11,19.99,20.03,1083600.0,20.0,20.11,19.99,20.03,1083600.0
2010-09-07 10:30:00,20.01,20.04,19.97,20.02,776300.0,20.01,20.04,19.97,20.02,776300.0
2010-09-07 10:35:00,20.02,20.09,20.0,20.09,380800.0,20.02,20.09,20.0,20.09,380800.0
2010-09-07 10:40:00,20.08,20.14,20.07,20.11,1005200.0,20.08,20.14,20.07,20.11,1005200.0
2010-09-07 10:45:00,20.13,20.16,20.11,20.13,590800.0,20.13,20.16,20.11,20.13,590800.0
2010-09-07 10:50:00,20.12,20.15,20.09,20.1,415800.0,20.12,20.15,20.09,20.1,415800.0
2010-09-07 10:55:00,20.1,20.23,20.09,20.21,779800.0,20.1,20.23,20.09,20.21,779800.0
2010-09-07 11:00:00,20.2,20.25,20.19,20.19,602700.0,20.2,20.25,20.19,20.19,602700.0
2010-09-07 11:05:00,20.2,20.23,20.16,20.2,378000.0,20.2,20.23,20.16,20.2,378000.0
2010-09-07 11:10:00,20.19,20.24,20.17,20.19,618800.0,20.19,20.24,20.17,20.19,618800.0
2010-09-07 11:15:00,20.2,20.21,20.17,20.2,279300.0,20.2,20.21,20.17,20.2,279300.0
2010-09-07 11:20:00,20.19,20.28,20.18,20.26,528500.0,20.19,20.28,20.18,20.26,528500.0
2010-09-07 11:25:00,20.27,20.28,20.25,20.25,414400.0,20.27,20.28,20.25,20.25,414400.0
2010-09-07 11:30:00,20.25,20.31,20.25,20.29,756700.0,20.25,20.31,20.25,20.29,756700.0
2010-09-07 11:35:00,20.29,20.35,20.29,20.33,534800.0,20.29,20.35,20.29,20.33,534800.0
2010-09-07 11:40:00,20.34,20.41,20.32,20.38,1255800.0,20.34,20.41,20.32,20.38,1255800.0
2010-09-07 11:45:00,20.37,20.38,20.32,20.33,574000.0,20.37,20.38,20.32,20.33,574000.0
2010-09-07 11:50:00,20.33,20.33,20.23,20.24,663600.0,20.33,20.33,20.23,20.24,663600.0
2010-09-07 11:55:00,20.24,20.33,20.24,20.33,431200.0,20.24,20.33,20.24,20.33,431200.0
2010-09-07 12:00:00,20.32,20.33,20.28,20.29,161700.0,20.32,20.33,20.28,20.29,161700.0
2010-09-07 12:05:00,20.3,20.32,20.26,20.29,201600.0,20.3,20.32,20.26,20.29,201600.0
2010-09-07 12:10:00,20.29,20.31,20.26,20.27,129500.0,20.29,20.31,20.26,20.27,129500.0
2010-09-07 12:15:00,20.27,20.27,20.23,20.24,199500.0,20.27,20.27,20.23,20.24,199500.0
2010-09-07 12:20:00,20.25,20.28,20.17,20.17,483700.0,20.25,20.28,20.17,20.17,483700.0
2010-09-07 12:25:00,20.17,20.24,20.17,20.21,211400.0,20.17,20.24,20.17,20.21,211400.0
2010-09-07 12:30:00,20.21,20.24,20.19,20.23,238700.0,20.21,20.24,20.19,20.23,238700.0
2010-09-07 12:35:00,20.23,20.24,20.2,20.2,116200.0,20.23,20.24,20.2,20.2,116200.0
2010-09-07 12:40:00,20.21,20.24,20.21,20.23,84000.0,20.21,20.24,20.21,20.23,84000.0
2010-09-07 12:45:00,20.23,20.27,20.22,20.27,172900.0,20.23,20.27,20.22,20.27,172900.0
2010-09-07 12:50:00,20.28,20.36,20.27,20.34,469700.0,20.28,20.36,20.27,20.34,469700.0
2010-09-07 12:55:00,20.34,20.36,20.28,20.35,310800.0,20.34,20.36,20.28,20.35,310800.0
2010-09-07 13:00:00,20.36,20.38,20.32,20.34,179900.0,20.36,20.38,20.32,20.34,179900.0
2010-09-07 13:05:00,20.34,20.34,20.29,20.32,116900.0,20.34,20.34,20.29,20.32,116900.0
2010-09-07 13:10:00,20.32,20.34,20.32,20.32,142800.0,20.32,20.34,20.32,20.32,142800.0
2010-09-07 13:15:00,20.32,20.33,20.3,20.3,130900.0,20.32,20.33,20.3,20.3,130900.0
2010-09-07 13:20:00,20.3,20.31,20.26,20.27,196700.0,20.3,20.31,20.26,20.27,196700.0
2010-09-07 13:25:00,20.27,20.28,20.24,20.24,165900.0,20.27,20.28,20.24,20.24,165900.0
2010-09-07 13:30:00,20.23,20.28,20.23,20.27,201600.0,20.23,20.28,20.23,20.27,201600.0
2010-09-07 13:35:00,20.27,20.27,20.26,20.27,89600.0,20.27,20.27,20.26,20.27,89600.0
2010-09-07 13:40:00,20.27,20.34,20.27,20.31,227500.0,20.27,20.34,20.27,20.31,227500.0
2010-09-07 13:45:00,20.31,20.34,20.3,20.31,208600.0,20.31,20.34,20.3,20.31,208600.0
2010-09-07 13:50:00,20.31,20.34,20.31,20.33,142800.0,20.31,20.34,20.31,20.33,142800.0
2010-09-07 13:55:00,20.33,20.37,20.33,20.34,297500.0,20.33,20.37,20.33,20.34,297500.0
2010-09-07 14:00:00,20.34,20.35,20.3,20.32,236600.0,20.34,20.35,20.3,20.32,236600.0
2010-09-07 14:05:00,20.33,20.35,20.32,20.34,79800.0,20.33,20.35,20.32,20.34,79800.0
2010-09-07 14:10:00,20.35,20.36,20.32,20.34,196000.0,20.35,20.36,20.32,20.34,196000.0
2010-09-07 14:15:00,20.34,20.41,20.34,20.41,401100.0,20.34,20.41,20.34,20.41,401100.0
2010-09-07 14:20:00,20.4,20.42,20.39,20.4,300300.0,20.4,20.42,20.39,20.4,300300.0
2010-09-07 14:25:00,20.4,20.41,20.37,20.39,116200.0,20.4,20.41,20.37,20.39,116200.0
2010-09-07 14:30:00,20.4,20.41,20.37,20.38,198800.0,20.4,20.41,20.37,20.38,198800.0
2010-09-07 14:35:00,20.38,20.39,20.36,20.37,220500.0,20.38,20.39,20.36,20.37,220500.0
2010-09-07 14:40:00,20.38,20.39,20.37,20.37,185500.0,20.38,20.39,20.37,20.37,185500.0
2010-09-07 14:45:00,20.38,20.4,20.37,20.39,147000.0,20.38,20.4,20.37,20.39,147000.0
2010-09-07 14:50:00,20.4,20.41,20.38,20.38,205800.0,20.4,20.41,20.38,20.38,205800.0
2010-09-07 14:55:00,20.37,20.38,20.25,20.28,688100.0,20.37,20.38,20.25,20.28,688100.0
2010-09-07 15:00:00,20.27,20.3,20.24,20.26,375200.0,20.27,20.3,20.24,20.26,375200.0
2010-09-07 15:05:00,20.26,20.27,20.21,20.25,334600.0,20.26,20.27,20.21,20.25,334600.0
2010-09-07 15:10:00,20.24,20.27,20.22,20.26,175700.0,20.24,20.27,20.22,20.26,175700.0
2010-09-07 15:15:00,20.26,20.29,20.24,20.27,262500.0,20.26,20.29,20.24,20.27,262500.0
2010-09-07 15:20:00,20.28,20.29,20.22,20.22,235200.0,20.28,20.29,20.22,20.22,235200.0
2010-09-07 15:25:00,20.22,20.27,20.19,20.27,252700.0,20.22,20.27,20.19,20.27,252700.0
2010-09-07 15:30:00,20.27,20.3,20.23,20.3,324100.0,20.27,20.3,20.23,20.3,324100.0
2010-09-07 15:35:00,20.3,20.34,20.29,20.3,406700.0,20.3,20.34,20.29,20.3,406700.0
2010-09-07 15:40:00,20.3,20.32,20.29,20.3,219100.0,20.3,20.32,20.29,20.3,219100.0
2010-09-07 15:45:00,20.31,20.33,20.3,20.31,291900.0,20.31,20.33,20.3,20.31,291900.0
2010-09-07 15:50:00,20.31,20.32,20.23,20.26,662900.0,20.31,20.32,20.23,20.26,662900.0
2010-09-07 15:55:00,20.26,20.29,20.25,20.25,942900.0,20.26,20.29,20.25,20.25,942900.0
2010-09-08 09:30:00,20.51,20.64,20.48,20.55,1221500.0,20.51,20.64,20.48,20.55,1221500.0
2010-09-08 09:35:00,20.54,20.7,20.52,20.7,1337000.0,20.54,20.7,20.52,20.7,1337000.0
2010-09-08 09:40:00,20.7,20.76,20.67,20.75,1056300.0,20.7,20.76,20.67,20.75,1056300.0
2010-09-08 09:45:00,20.76,20.82,20.73,20.77,1397900.0,20.76,20.82,20.73,20.77,1397900.0
2010-09-08 09:50:00,20.76,20.79,20.71,20.77,872900.0,20.76,20.79,20.71,20.77,872900.0
2010-09-08 09:55:00,20.78,20.89,20.76,20.81,1388100.0,20.78,20.89,20.76,20.81,1388100.0
2010-09-08 10:00:00,20.82,20.85,20.74,20.76,768600.0,20.82,20.85,20.74,20.76,768600.0
2010-09-08 10:05:00,20.76,20.83,20.75,20.83,622300.0,20.76,20.83,20.75,20.83,622300.0
2010-09-08 10:10:00,20.82,20.89,20.8,20.84,789600.0,20.82,20.89,20.8,20.84,789600.0
2010-09-08 10:15:00,20.85,20.86,20.76,20.76,723800.0,20.85,20.86,20.76,20.76,723800.0
2010-09-08 10:20:00,20.77,20.83,20.76,20.78,401100.0,20.77,20.83,20.76,20.78,401100.0
2010-09-08 10:25:00,20.77,20.85,20.77,20.83,309400.0,20.77,20.85,20.77,20.83,309400.0
2010-09-08 10:30:00,20.84,20.84,20.79,20.81,330400.0,20.84,20.84,20.79,20.81,330400.0
2010-09-08 10:35:00,20.81,20.83,20.77,20.8,441700.0,20.81,20.83,20.77,20.8,441700.0
2010-09-08 10:40:00,20.8,20.81,20.78,20.81,322700.0,20.8,20.81,20.78,20.81,322700.0
2010-09-08 10:45:00,20.81,20.81,20.79,20.8,152600.0,20.81,20.81,20.79,20.8,152600.0
2010-09-08 10:50:00,20.81,20.81,20.77,20.79,422100.0,20.81,20.81,20.77,20.79,422100.0
2010-09-08 10:55:00,20.8,20.83,20.79,20.82,489300.0,20.8,20.83,20.79,20.82,489300.0
2010-09-08 11:00:00,20.82,20.91,20.82,20.89,979300.0,20.82,20.91,20.82,20.89,979300.0
2010-09-08 11:05:00,20.9,20.96,20.89,20.95,707700.0,20.9,20.96,20.89,20.95,707700.0
2010-09-08 11:10:00,20.95,21.02,20.93,20.99,1073800.0,20.95,21.02,20.93,20.99,1073800.0
2010-09-08 11:15:00,20.99,20.99,20.9,20.9,331100.0,20.99,20.99,20.9,20.9,331100.0
2010-09-08 11:20:00,20.91,20.96,20.9,20.92,280700.0,20.91,20.96,20.9,20.92,280700.0
2010-09-08 11:25:00,20.92,20.92,20.87,20.91,360500.0,20.92,20.92,20.87,20.91,360500.0
2010-09-08 11:30:00,20.92,20.94,20.9,20.92,187600.0,20.92,20.94,20.9,20.92,187600.0
2010-09-08 11:35:00,20.9,20.92,20.87,20.88,144900.0,20.9,20.92,20.87,20.88,144900.0
2010-09-08 11:40:00,20.87,20.91,20.86,20.86,210000.0,20.87,20.91,20.86,20.86,210000.0
2010-09-08 11:45:00,20.87,20.89,20.86,20.89,186900.0,20.87,20.89,20.86,20.89,186900.0
2010-09-08 11:50:00,20.89,20.89,20.8,20.82,383600.0,20.89,20.89,20.8,20.82,383600.0
2010-09-08 11:55:00,20.81,20.84,20.8,20.83,184100.0,20.81,20.84,20.8,20.83,184100.0
2010-09-08 12:00:00,20.82,20.86,20.82,20.85,175700.0,20.82,20.86,20.82,20.85,175700.0
2010-09-08 12:05:00,20.85,20.88,20.83,20.88,335300.0,20.85,20.88,20.83,20.88,335300.0
2010-09-08 12:10:00,20.88,20.96,20.87,20.96,439600.0,20.88,20.96,20.87,20.96,439600.0
2010-09-08 12:15:00,20.96,20.98,20.94,20.98,487200.0,20.96,20.98,20.94,20.98,487200.0
2010-09-08 12:20:00,20.98,21.08,20.97,21.02,1124900.0,20.98,21.08,20.97,21.02,1124900.0
2010-09-08 12:25:00,21.03,21.06,20.97,20.99,315700.0,21.03,21.06,20.97,20.99,315700.0
2010-09-08 12:30:00,20.99,21.03,20.98,20.99,319900.0,20.99,21.03,20.98,20.99,319900.0
2010-09-08 12:35:00,20.99,21.1,20.99,21.09,843500.0,20.99,21.1,20.99,21.09,843500.0
2010-09-08 12:40:00,21.09,21.1,21.02,21.08,317800.0,21.09,21.1,21.02,21.08,317800.0
2010-09-08 12:45:00,21.08,21.11,21.06,21.08,186200.0,21.08,21.11,21.06,21.08,186200.0
2010-09-08 12:50:00,21.08,21.09,21.06,21.08,186900.0,21.08,21.09,21.06,21.08,186900.0
2010-09-08 12:55:00,21.08,21.08,21.04,21.06,147700.0,21.08,21.08,21.04,21.06,147700.0
2010-09-08 13:00:00,21.06,21.07,21.0,21.0,207200.0,21.06,21.07,21.0,21.0,207200.0
2010-09-08 13:05:00,21.0,21.01,20.96,20.98,296800.0,21.0,21.01,20.96,20.98,296800.0
2010-09-08 13:10:00,20.97,21.02,20.96,21.01,417900.0,20.97,21.02,20.96,21.01,417900.0
2010-09-08 13:15:00,21.0,21.01,20.83,20.91,1344000.0,21.0,21.01,20.83,20.91,1344000.0
2010-09-08 13:20:00,20.91,20.94,20.91,20.93,191800.0,20.91,20.94,20.91,20.93,191800.0
2010-09-08 13:25:00,20.92,20.93,20.88,20.88,270900.0,20.92,20.93,20.88,20.88,270900.0
2010-09-08 13:30:00,20.9,21.01,20.87,21.0,303800.0,20.9,21.01,20.87,21.0,303800.0
2010-09-08 13:35:00,21.01,21.05,20.97,20.97,322000.0,21.01,21.05,20.97,20.97,322000.0
2010-09-08 13:40:00,20.96,20.96,20.85,20.85,277200.0,20.96,20.96,20.85,20.85,277200.0
2010-09-08 13:45:00,20.85,20.86,20.8,20.83,559300.0,20.85,20.86,20.8,20.83,559300.0
2010-09-08 13:50:00,20.82,20.89,20.81,20.81,377300.0,20.82,20.89,20.81,20.81,377300.0
2010-09-08 13:55:00,20.81,20.83,20.76,20.81,505400.0,20.81,20.83,20.76,20.81,505400.0
2010-09-08 14:00:00,20.81,20.83,20.75,20.79,460600.0,20.81,20.83,20.75,20.79,460600.0
2010-09-08 14:05:00,20.79,20.82,20.76,20.79,372400.0,20.79,20.82,20.76,20.79,372400.0
2010-09-08 14:10:00,20.79,20.87,20.79,20.87,379400.0,20.79,20.87,20.79,20.87,379400.0
2010-09-08 14:15:00,20.87,20.95,20.86,20.91,1061900.0,20.87,20.95,20.86,20.91,1061900.0
2010-09-08 14:20:00,20.91,20.95,20.9,20.94,308700.0,20.91,20.95,20.9,20.94,308700.0
2010-09-08 14:25:00,20.94,20.94,20.9,20.91,128100.0,20.94,20.94,20.9,20.91,128100.0
2010-09-08 14:30:00,20.91,20.93,20.9,20.9,195300.0,20.91,20.93,20.9,20.9,195300.0
2010-09-08 14:35:00,20.91,20.92,20.87,20.88,193200.0,20.91,20.92,20.87,20.88,193200.0
2010-09-08 14:40:00,20.89,20.94,20.89,20.92,197400.0,20.89,20.94,20.89,20.92,197400.0
2010-09-08 14:45:00,20.92,20.93,20.9,20.93,143500.0,20.92,20.93,20.9,20.93,143500.0
2010-09-08 14:50:00,20.93,20.93,20.91,20.92,93800.0,20.93,20.93,20.91,20.92,93800.0
2010-09-08 14:55:00,20.91,20.93,20.83,20.84,412300.0,20.91,20.93,20.83,20.84,412300.0
2010-09-08 15:00:00,20.84,20.89,20.84,20.87,641200.0,20.84,20.89,20.84,20.87,641200.0
2010-09-08 15:05:00,20.87,20.87,20.84,20.85,239400.0,20.87,20.87,20.84,20.85,239400.0
2010-09-08 15:10:00,20.85,20.86,20.83,20.84,231700.0,20.85,20.86,20.83,20.84,231700.0
2010-09-08 15:15:00,20.84,20.9,20.84,20.88,400400.0,20.84,20.9,20.84,20.88,400400.0
2010-09-08 15:20:00,20.88,20.89,20.84,20.85,269500.0,20.88,20.89,20.84,20.85,269500.0
2010-09-08 15:25:00,20.85,20.87,20.8,20.8,408100.0,20.85,20.87,20.8,20.8,408100.0
2010-09-08 15:30:00,20.8,20.85,20.79,20.84,434700.0,20.8,20.85,20.79,20.84,434700.0
2010-09-08 15:35:00,20.83,20.88,20.82,20.85,350000.0,20.83,20.88,20.82,20.85,350000.0
2010-09-08 15:40:00,20.85,20.89,20.84,20.87,393400.0,20.85,20.89,20.84,20.87,393400.0
2010-09-08 15:45:00,20.87,20.89,20.84,20.86,518000.0,20.87,20.89,20.84,20.86,518000.0
2010-09-08 15:50:00,20.86,20.9,20.83,20.86,600600.0,20.86,20.9,20.83,20.86,600600.0
2010-09-08 15:55:00,20.86,20.88,20.83,20.86,890400.0,20.86,20.88,20.83,20.86,890400.0
2010-09-09 09:30:00,21.21,21.26,21.13,21.2,1269800.0,21.21,21.26,21.13,21.2,1269800.0
2010-09-09 09:35:00,21.2,21.24,21.11,21.19,1026900.0,21.2,21.24,21.11,21.19,1026900.0
2010-09-09 09:40:00,21.19,21.39,21.18,21.35,1638000.0,21.19,21.39,21.18,21.35,1638000.0
2010-09-09 09:45:00,21.35,21.39,21.29,21.29,924000.0,21.35,21.39,21.29,21.29,924000.0
2010-09-09 09:50:00,21.3,21.35,21.26,21.3,679700.0,21.3,21.35,21.26,21.3,679700.0
2010-09-09 09:55:00,21.31,21.36,21.29,21.33,389200.0,21.31,21.36,21.29,21.33,389200.0
2010-09-09 10:00:00,21.34,21.34,21.2,21.23,926100.0,21.34,21.34,21.2,21.23,926100.0
2010-09-09 10:05:00,21.22,21.27,21.12,21.14,502600.0,21.22,21.27,21.12,21.14,502600.0
2010-09-09 10:10:00,21.13,21.17,21.08,21.14,576100.0,21.13,21.17,21.08,21.14,576100.0
2010-09-09 10:15:00,21.13,21.14,20.99,21.07,642600.0,21.13,21.14,20.99,21.07,642600.0
2010-09-09 10:20:00,21.08,21.09,21.01,21.08,338800.0,21.08,21.09,21.01,21.08,338800.0
2010-09-09 10:25:00,21.07,21.09,20.99,21.02,354900.0,21.07,21.09,20.99,21.02,354900.0
2010-09-09 10:30:00,21.02,21.06,20.92,20.92,544600.0,21.02,21.06,20.92,20.92,544600.0
2010-09-09 10:35:00,20.92,20.98,20.87,20.89,604100.0,20.92,20.98,20.87,20.89,604100.0
2010-09-09 10:40:00,20.88,20.89,20.77,20.79,1007300.0,20.88,20.89,20.77,20.79,1007300.0
2010-09-09 10:45:00,20.79,20.9,20.77,20.89,480200.0,20.79,20.9,20.77,20.89,480200.0
2010-09-09 10:50:00,20.89,20.9,20.84,20.88,329000.0,20.89,20.9,20.84,20.88,329000.0
2010-09-09 10:55:00,20.88,20.89,20.79,20.8,296800.0,20.88,20.89,20.79,20.8,296800.0
2010-09-09 11:00:00,20.8,20.91,20.8,20.89,305200.0,20.8,20.91,20.8,20.89,305200.0
2010-09-09 11:05:00,20.89,20.97,20.89,20.92,385000.0,20.89,20.97,20.89,20.92,385000.0
2010-09-09 11:10:00,20.92,21.04,20.92,20.96,434000.0,20.92,21.04,20.92,20.96,434000.0
2010-09-09 11:15:00,20.94,21.02,20.94,21.02,222600.0,20.94,21.02,20.94,21.02,222600.0
2010-09-09 11:20:00,21.01,21.04,21.01,21.03,201600.0,21.01,21.04,21.01,21.03,201600.0
2010-09-09 11:25:00,21.03,21.13,21.01,21.12,474600.0,21.03,21.13,21.01,21.12,474600.0
2010-09-09 11:30:00,21.12,21.13,21.04,21.13,543900.0,21.12,21.13,21.04,21.13,543900.0
2010-09-09 11:35:00,21.11,21.13,21.01,21.01,520800.0,21.11,21.13,21.01,21.01,520800.0
2010-09-09 11:40:00,21.01,21.03,20.98,20.99,208600.0,21.01,21.03,20.98,20.99,208600.0
2010-09-09 11:45:00,20.98,20.99,20.93,20.93,193900.0,20.98,20.99,20.93,20.93,193900.0
2010-09-09 11:50:00,20.94,20.98,20.89,20.92,228200.0,20.94,20.98,20.89,20.92,228200.0
2010-09-09 11:55:00,20.9,20.95,20.89,20.93,169400.0,20.9,20.95,20.89,20.93,169400.0
2010-09-09 12:00:00,20.93,21.01,20.93,21.0,162400.0,20.93,21.01,20.93,21.0,162400.0
2010-09-09 12:05:00,21.0,21.0,20.98,20.99,61600.0,21.0,21.0,20.98,20.99,61600.0
2010-09-09 12:10:00,21.0,21.0,20.95,20.98,97300.0,21.0,21.0,20.95,20.98,97300.0
2010-09-09 12:15:00,20.99,20.99,20.93,20.94,75600.0,20.99,20.99,20.93,20.94,75600.0
2010-09-09 12:20:00,20.96,21.06,20.96,21.04,140700.0,20.96,21.06,20.96,21.04,140700.0
2010-09-09 12:25:00,21.04,21.04,21.0,21.01,140700.0,21.04,21.04,21.0,21.01,140700.0
2010-09-09 12:30:00,21.01,21.04,21.01,21.03,73500.0,21.01,21.04,21.01,21.03,73500.0
2010-09-09 12:35:00,21.03,21.03,21.01,21.03,88900.0,21.03,21.03,21.01,21.03,88900.0
2010-09-09 12:40:00,21.02,21.04,21.02,21.02,41300.0,21.02,21.04,21.02,21.02,41300.0
2010-09-09 12:45:00,21.02,21.02,20.98,20.99,270200.0,21.02,21.02,20.98,20.99,270200.0
2010-09-09 12:50:00,20.98,20.99,20.94,20.97,154000.0,20.98,20.99,20.94,20.97,154000.0
2010-09-09 12:55:00,20.97,20.98,20.83,20.83,296100.0,20.97,20.98,20.83,20.83,296100.0
2010-09-09 13:00:00,20.83,20.99,20.83,20.97,262500.0,20.83,20.99,20.83,20.97,262500.0
2010-09-09 13:05:00,20.97,20.98,20.87,20.87,254800.0,20.97,20.98,20.87,20.87,254800.0
2010-09-09 13:10:00,20.87,20.88,20.8,20.8,307300.0,20.87,20.88,20.8,20.8,307300.0
2010-09-09 13:15:00,20.8,20.84,20.73,20.82,522900.0,20.8,20.84,20.73,20.82,522900.0
2010-09-09 13:20:00,20.82,20.84,20.82,20.82,105000.0,20.82,20.84,20.82,20.82,105000.0
2010-09-09 13:25:00,20.82,20.82,20.69,20.71,571200.0,20.82,20.82,20.69,20.71,571200.0
2010-09-09 13:30:00,20.71,20.79,20.69,20.79,340900.0,20.71,20.79,20.69,20.79,340900.0
2010-09-09 13:35:00,20.79,20.83,20.78,20.83,193900.0,20.79,20.83,20.78,20.83,193900.0
2010-09-09 13:40:00,20.83,20.83,20.79,20.8,199500.0,20.83,20.83,20.79,20.8,199500.0
2010-09-09 13:45:00,20.8,20.83,20.76,20.82,218400.0,20.8,20.83,20.76,20.82,218400.0
2010-09-09 13:50:00,20.83,20.85,20.81,20.81,84700.0,20.83,20.85,20.81,20.81,84700.0
2010-09-09 13:55:00,20.81,20.82,20.74,20.76,208600.0,20.81,20.82,20.74,20.76,208600.0
2010-09-09 14:00:00,20.76,20.81,20.76,20.79,130200.0,20.76,20.81,20.76,20.79,130200.0
2010-09-09 14:05:00,20.8,20.81,20.72,20.72,214200.0,20.8,20.81,20.72,20.72,214200.0
2010-09-09 14:10:00,20.73,20.78,20.69,20.76,324800.0,20.73,20.78,20.69,20.76,324800.0
2010-09-09 14:15:00,20.76,20.82,20.76,20.81,179900.0,20.76,20.82,20.76,20.81,179900.0
2010-09-09 14:20:00,20.8,20.86,20.8,20.83,261100.0,20.8,20.86,20.8,20.83,261100.0
2010-09-09 14:25:00,20.83,20.85,20.79,20.81,107800.0,20.83,20.85,20.79,20.81,107800.0
2010-09-09 14:30:00,20.81,20.84,20.77,20.84,161000.0,20.81,20.84,20.77,20.84,161000.0
2010-09-09 14:35:00,20.83,20.86,20.82,20.84,126700.0,20.83,20.86,20.82,20.84,126700.0
2010-09-09 14:40:00,20.84,20.85,20.82,20.84,64400.0,20.84,20.85,20.82,20.84,64400.0
2010-09-09 14:45:00,20.84,20.91,20.84,20.89,324800.0,20.84,20.91,20.84,20.89,324800.0
2010-09-09 14:50:00,20.89,20.93,20.88,20.9,182700.0,20.89,20.93,20.88,20.9,182700.0
2010-09-09 14:55:00,20.9,20.97,20.9,20.96,190400.0,20.9,20.97,20.9,20.96,190400.0
2010-09-09 15:00:00,20.97,20.97,20.91,20.92,168000.0,20.97,20.97,20.91,20.92,168000.0
2010-09-09 15:05:00,20.92,20.93,20.87,20.88,132300.0,20.92,20.93,20.87,20.88,132300.0
2010-09-09 15:10:00,20.88,20.89,20.86,20.87,103600.0,20.88,20.89,20.86,20.87,103600.0
2010-09-09 15:15:00,20.87,20.91,20.87,20.89,159600.0,20.87,20.91,20.87,20.89,159600.0
2010-09-09 15:20:00,20.88,20.94,20.87,20.91,237300.0,20.88,20.94,20.87,20.91,237300.0
2010-09-09 15:25:00,20.91,20.93,20.89,20.91,141400.0,20.91,20.93,20.89,20.91,141400.0
2010-09-09 15:30:00,20.9,20.93,20.89,20.9,137200.0,20.9,20.93,20.89,20.9,137200.0
2010-09-09 15:35:00,20.91,20.96,20.89,20.93,205100.0,20.91,20.96,20.89,20.93,205100.0
2010-09-09 15:40:00,20.92,20.96,20.86,20.87,466200.0,20.92,20.96,20.86,20.87,466200.0
2010-09-09 15:45:00,20.88,20.91,20.87,20.87,354200.0,20.88,20.91,20.87,20.87,354200.0
2010-09-09 15:50:00,20.87,20.88,20.83,20.84,427700.0,20.87,20.88,20.83,20.84,427700.0
2010-09-09 15:55:00,20.84,20.85,20.8,20.81,803600.0,20.84,20.85,20.8,20.81,803600.0
2010-09-10 09:30:00,20.95,20.96,20.73,20.81,758100.0,20.95,20.96,20.73,20.81,758100.0
2010-09-10 09:35:00,20.76,20.85,20.72,20.79,578200.0,20.76,20.85,20.72,20.79,578200.0
2010-09-10 09:40:00,20.79,20.91,20.76,20.86,392700.0,20.79,20.91,20.76,20.86,392700.0
2010-09-10 09:45:00,20.86,20.95,20.82,20.92,351400.0,20.86,20.95,20.82,20.92,351400.0
2010-09-10 09:50:00,20.91,20.98,20.91,20.92,525700.0,20.91,20.98,20.91,20.92,525700.0
2010-09-10 09:55:00,20.93,20.94,20.66,20.74,746200.0,20.93,20.94,20.66,20.74,746200.0
2010-09-10 10:00:00,20.74,20.78,20.69,20.73,525000.0,20.74,20.78,20.69,20.73,525000.0
2010-09-10 10:05:00,20.73,20.73,20.63,20.71,926100.0,20.73,20.73,20.63,20.71,926100.0
2010-09-10 10:10:00,20.7,20.92,20.69,20.87,893900.0,20.7,20.92,20.69,20.87,893900.0
2010-09-10 10:15:00,20.87,20.88,20.77,20.88,305900.0,20.87,20.88,20.77,20.88,305900.0
2010-09-10 10:20:00,20.87,20.92,20.85,20.89,289800.0,20.87,20.92,20.85,20.89,289800.0
2010-09-10 10:25:00,20.88,20.89,20.84,20.87,200900.0,20.88,20.89,20.84,20.87,200900.0
2010-09-10 10:30:00,20.88,20.93,20.88,20.89,350000.0,20.88,20.93,20.88,20.89,350000.0
2010-09-10 10:35:00,20.89,20.91,20.86,20.9,189000.0,20.89,20.91,20.86,20.9,189000.0
2010-09-10 10:40:00,20.89,20.95,20.84,20.93,447300.0,20.89,20.95,20.84,20.93,447300.0
2010-09-10 10:45:00,20.93,20.93,20.86,20.88,275100.0,20.93,20.93,20.86,20.88,275100.0
2010-09-10 10:50:00,20.88,20.94,20.87,20.87,187600.0,20.88,20.94,20.87,20.87,187600.0
2010-09-10 10:55:00,20.87,20.93,20.87,20.91,113400.0,20.87,20.93,20.87,20.91,113400.0
2010-09-10 11:00:00,20.9,20.9,20.87,20.9,181300.0,20.9,20.9,20.87,20.9,181300.0
2010-09-10 11:05:00,20.9,20.9,20.84,20.87,266000.0,20.9,20.9,20.84,20.87,266000.0
2010-09-10 11:10:00,20.86,20.86,20.8,20.8,153300.0,20.86,20.86,20.8,20.8,153300.0
2010-09-10 11:15:00,20.8,20.8,20.73,20.74,217000.0,20.8,20.8,20.73,20.74,217000.0
2010-09-10 11:20:00,20.73,20.78,20.73,20.74,145600.0,20.73,20.78,20.73,20.74,145600.0
2010-09-10 11:25:00,20.74,20.86,20.74,20.85,219800.0,20.74,20.86,20.74,20.85,219800.0
2010-09-10 11:30:00,20.85,20.87,20.77,20.78,122500.0,20.85,20.87,20.77,20.78,122500.0
2010-09-10 11:35:00,20.78,20.81,20.76,20.78,79800.0,20.78,20.81,20.76,20.78,79800.0
2010-09-10 11:40:00,20.78,20.79,20.73,20.75,119700.0,20.78,20.79,20.73,20.75,119700.0
2010-09-10 11:45:00,20.75,20.77,20.71,20.72,199500.0,20.75,20.77,20.71,20.72,199500.0
2010-09-10 11:50:00,20.72,20.74,20.69,20.73,191800.0,20.72,20.74,20.69,20.73,191800.0
2010-09-10 11:55:00,20.73,20.79,20.71,20.76,224700.0,20.73,20.79,20.71,20.76,224700.0
2010-09-10 12:00:00,20.76,20.79,20.73,20.78,135100.0,20.76,20.79,20.73,20.78,135100.0
2010-09-10 12:05:00,20.76,20.76,20.7,20.73,139300.0,20.76,20.76,20.7,20.73,139300.0
2010-09-10 12:10:00,20.73,20.8,20.71,20.78,155400.0,20.73,20.8,20.71,20.78,155400.0
2010-09-10 12:15:00,20.78,20.82,20.76,20.82,112700.0,20.78,20.82,20.76,20.82,112700.0
2010-09-10 12:20:00,20.82,20.85,20.81,20.85,117600.0,20.82,20.85,20.81,20.85,117600.0
2010-09-10 12:25:00,20.84,20.85,20.82,20.83,94500.0,20.84,20.85,20.82,20.83,94500.0
2010-09-10 12:30:00,20.82,20.82,20.77,20.8,122500.0,20.82,20.82,20.77,20.8,122500.0
2010-09-10 12:35:00,20.8,20.81,20.79,20.81,43400.0,20.8,20.81,20.79,20.81,43400.0
2010-09-10 12:40:00,20.81,20.86,20.8,20.86,162400.0,20.81,20.86,20.8,20.86,162400.0
2010-09-10 12:45:00,20.86,20.89,20.85,20.86,205100.0,20.86,20.89,20.85,20.86,205100.0
2010-09-10 12:50:00,20.85,20.88,20.84,20.87,127400.0,20.85,20.88,20.84,20.87,127400.0
2010-09-10 12:55:00,20.88,20.89,20.86,20.87,147000.0,20.88,20.89,20.86,20.87,147000.0
2010-09-10 13:00:00,20.87,20.87,20.83,20.84,76300.0,20.87,20.87,20.83,20.84,76300.0
2010-09-10 13:05:00,20.84,20.85,20.83,20.85,77700.0,20.84,20.85,20.83,20.85,77700.0
2010-09-10 13:10:00,20.85,20.88,20.85,20.88,74900.0,20.85,20.88,20.85,20.88,74900.0
2010-09-10 13:15:00,20.87,20.91,20.87,20.89,168000.0,20.87,20.91,20.87,20.89,168000.0
2010-09-10 13:20:00,20.88,20.88,20.83,20.83,67900.0,20.88,20.88,20.83,20.83,67900.0
2010-09-10 13:25:00,20.83,20.85,20.8,20.85,115500.0,20.83,20.85,20.8,20.85,115500.0
2010-09-10 13:30:00,20.85,20.87,20.82,20.87,80500.0,20.85,20.87,20.82,20.87,80500.0
2010-09-10 13:35:00,20.87,20.87,20.81,20.84,127400.0,20.87,20.87,20.81,20.84,127400.0
2010-09-10 13:40:00,20.83,20.84,20.82,20.83,51100.0,20.83,20.84,20.82,20.83,51100.0
2010-09-10 13:45:00,20.82,20.83,20.77,20.81,150500.0,20.82,20.83,20.77,20.81,150500.0
2010-09-10 13:50:00,20.8,20.84,20.8,20.82,63000.0,20.8,20.84,20.8,20.82,63000.0
2010-09-10 13:55:00,20.82,20.84,20.82,20.84,51100.0,20.82,20.84,20.82,20.84,51100.0
2010-09-10 14:00:00,20.83,20.84,20.8,20.83,104300.0,20.83,20.84,20.8,20.83,104300.0
2010-09-10 14:05:00,20.83,20.87,20.83,20.84,100800.0,20.83,20.87,20.83,20.84,100800.0
2010-09-10 14:10:00,20.84,20.86,20.82,20.83,65800.0,20.84,20.86,20.82,20.83,65800.0
2010-09-10 14:15:00,20.82,20.84,20.81,20.81,74900.0,20.82,20.84,20.81,20.81,74900.0
2010-09-10 14:20:00,20.82,20.84,20.79,20.83,126700.0,20.82,20.84,20.79,20.83,126700.0
2010-09-10 14:25:00,20.83,20.85,20.82,20.83,130900.0,20.83,20.85,20.82,20.83,130900.0
2010-09-10 14:30:00,20.83,20.84,20.83,20.83,57400.0,20.83,20.84,20.83,20.83,57400.0
2010-09-10 14:35:00,20.83,20.89,20.82,20.84,231000.0,20.83,20.89,20.82,20.84,231000.0
2010-09-10 14:40:00,20.85,20.87,20.79,20.85,374500.0,20.85,20.87,20.79,20.85,374500.0
2010-09-10 14:45:00,20.85,20.85,20.81,20.83,97300.0,20.85,20.85,20.81,20.83,97300.0
2010-09-10 14:50:00,20.83,20.85,20.8,20.81,67900.0,20.83,20.85,20.8,20.81,67900.0
2010-09-10 14:55:00,20.81,20.84,20.81,20.83,89600.0,20.81,20.84,20.81,20.83,89600.0
2010-09-10 15:00:00,20.83,20.83,20.81,20.81,57400.0,20.83,20.83,20.81,20.81,57400.0
2010-09-10 15:05:00,20.82,20.83,20.81,20.82,107800.0,20.82,20.83,20.81,20.82,107800.0
2010-09-10 15:10:00,20.82,20.83,20.81,20.82,76300.0,20.82,20.83,20.81,20.82,76300.0
2010-09-10 15:15:00,20.82,20.84,20.8,20.8,291200.0,20.82,20.84,20.8,20.8,291200.0
2010-09-10 15:20:00,20.8,20.82,20.79,20.82,212100.0,20.8,20.82,20.79,20.82,212100.0
2010-09-10 15:25:00,20.82,20.83,20.8,20.83,323400.0,20.82,20.83,20.8,20.83,323400.0
2010-09-10 15:30:00,20.83,20.83,20.82,20.83,296100.0,20.83,20.83,20.82,20.83,296100.0
2010-09-10 15:35:00,20.82,20.83,20.79,20.79,305900.0,20.82,20.83,20.79,20.79,305900.0
2010-09-10 15:40:00,20.79,20.81,20.79,20.8,232400.0,20.79,20.81,20.79,20.8,232400.0
2010-09-10 15:45:00,20.8,20.83,20.79,20.81,284200.0,20.8,20.83,20.79,20.81,284200.0
2010-09-10 15:50:00,20.81,20.85,20.8,20.85,489300.0,20.81,20.85,20.8,20.85,489300.0
2010-09-10 15:55:00,20.85,20.88,20.81,20.88,775600.0,20.85,20.88,20.81,20.88,775600.0
2010-09-13 09:30:00,21.34,21.42,21.18,21.24,1229200.0,21.34,21.42,21.18,21.24,1229200.0
2010-09-13 09:35:00,21.24,21.34,21.22,21.29,600600.0,21.24,21.34,21.22,21.29,600600.0
2010-09-13 09:40:00,21.3,21.31,21.16,21.2,677600.0,21.3,21.31,21.16,21.2,677600.0
2010-09-13 09:45:00,21.21,21.3,21.21,21.27,510300.0,21.21,21.3,21.21,21.27,510300.0
2010-09-13 09:50:00,21.27,21.38,21.26,21.37,781900.0,21.27,21.38,21.26,21.37,781900.0
2010-09-13 09:55:00,21.36,21.38,21.29,21.35,479500.0,21.36,21.38,21.29,21.35,479500.0
2010-09-13 10:00:00,21.35,21.39,21.32,21.39,492100.0,21.35,21.39,21.32,21.39,492100.0
2010-09-13 10:05:00,21.39,21.41,21.3,21.32,563500.0,21.39,21.41,21.3,21.32,563500.0
2010-09-13 10:10:00,21.31,21.35,21.3,21.31,284900.0,21.31,21.35,21.3,21.31,284900.0
2010-09-13 10:15:00,21.31,21.33,21.25,21.28,389900.0,21.31,21.33,21.25,21.28,389900.0
2010-09-13 10:20:00,21.27,21.3,21.26,21.28,270900.0,21.27,21.3,21.26,21.28,270900.0
2010-09-13 10:25:00,21.28,21.29,21.26,21.29,317100.0,21.28,21.29,21.26,21.29,317100.0
2010-09-13 10:30:00,21.28,21.3,21.2,21.22,530600.0,21.28,21.3,21.2,21.22,530600.0
2010-09-13 10:35:00,21.22,21.24,21.18,21.2,200200.0,21.22,21.24,21.18,21.2,200200.0
2010-09-13 10:40:00,21.2,21.23,21.19,21.22,139300.0,21.2,21.23,21.19,21.22,139300.0
2010-09-13 10:45:00,21.22,21.25,21.21,21.24,266700.0,21.22,21.25,21.21,21.24,266700.0
2010-09-13 10:50:00,21.25,21.25,21.19,21.21,137200.0,21.25,21.25,21.19,21.21,137200.0
2010-09-13 10:55:00,21.21,21.21,21.07,21.09,678300.0,21.21,21.21,21.07,21.09,678300.0
2010-09-13 11:00:00,21.1,21.16,21.09,21.14,321300.0,21.1,21.16,21.09,21.14,321300.0
2010-09-13 11:05:00,21.14,21.15,21.05,21.05,308700.0,21.14,21.15,21.05,21.05,308700.0
2010-09-13 11:10:00,21.05,21.09,21.03,21.09,400400.0,21.05,21.09,21.03,21.09,400400.0
2010-09-13 11:15:00,21.09,21.16,21.09,21.14,305900.0,21.09,21.16,21.09,21.14,305900.0
2010-09-13 11:20:00,21.15,21.18,21.14,21.16,166600.0,21.15,21.18,21.14,21.16,166600.0
2010-09-13 11:25:00,21.16,21.18,21.14,21.16,203700.0,21.16,21.18,21.14,21.16,203700.0
2010-09-13 11:30:00,21.15,21.17,21.14,21.15,133700.0,21.15,21.17,21.14,21.15,133700.0
2010-09-13 11:35:00,21.15,21.15,21.12,21.15,113400.0,21.15,21.15,21.12,21.15,113400.0
2010-09-13 11:40:00,21.15,21.15,21.1,21.14,186900.0,21.15,21.15,21.1,21.14,186900.0
2010-09-13 11:45:00,21.13,21.21,21.13,21.18,245000.0,21.13,21.21,21.13,21.18,245000.0
2010-09-13 11:50:00,21.17,21.21,21.15,21.2,126000.0,21.17,21.21,21.15,21.2,126000.0
2010-09-13 11:55:00,21.2,21.24,21.19,21.22,200900.0,21.2,21.24,21.19,21.22,200900.0
2010-09-13 12:00:00,21.22,21.23,21.19,21.19,109200.0,21.22,21.23,21.19,21.19,109200.0
2010-09-13 12:05:00,21.19,21.21,21.16,21.16,121100.0,21.19,21.21,21.16,21.16,121100.0
2010-09-13 12:10:00,21.15,21.19,21.14,21.15,274400.0,21.15,21.19,21.14,21.15,274400.0
2010-09-13 12:15:00,21.14,21.15,21.1,21.12,268100.0,21.14,21.15,21.1,21.12,268100.0
2010-09-13 12:20:00,21.11,21.12,21.07,21.08,253400.0,21.11,21.12,21.07,21.08,253400.0
2010-09-13 12:25:00,21.08,21.12,21.07,21.11,206500.0,21.08,21.12,21.07,21.11,206500.0
2010-09-13 12:30:00,21.11,21.11,21.08,21.08,182700.0,21.11,21.11,21.08,21.08,182700.0
2010-09-13 12:35:00,21.09,21.12,21.07,21.08,240100.0,21.09,21.12,21.07,21.08,240100.0
2010-09-13 12:40:00,21.08,21.1,21.06,21.09,248500.0,21.08,21.1,21.06,21.09,248500.0
2010-09-13 12:45:00,21.08,21.09,21.06,21.07,130900.0,21.08,21.09,21.06,21.07,130900.0
2010-09-13 12:50:00,21.06,21.09,21.0,21.0,476000.0,21.06,21.09,21.0,21.0,476000.0
2010-09-13 12:55:00,21.01,21.09,21.0,21.08,471800.0,21.01,21.09,21.0,21.08,471800.0
2010-09-13 13:00:00,21.09,21.13,21.07,21.09,161700.0,21.09,21.13,21.07,21.09,161700.0
2010-09-13 13:05:00,21.09,21.12,21.09,21.11,91700.0,21.09,21.12,21.09,21.11,91700.0
2010-09-13 13:10:00,21.1,21.1,21.05,21.06,93800.0,21.1,21.1,21.05,21.06,93800.0
2010-09-13 13:15:00,21.07,21.07,21.04,21.06,79800.0,21.07,21.07,21.04,21.06,79800.0
2010-09-13 13:20:00,21.06,21.12,21.06,21.09,224000.0,21.06,21.12,21.06,21.09,224000.0
2010-09-13 13:25:00,21.09,21.16,21.08,21.14,201600.0,21.09,21.16,21.08,21.14,201600.0
2010-09-13 13:30:00,21.14,21.18,21.14,21.16,141400.0,21.14,21.18,21.14,21.16,141400.0
2010-09-13 13:35:00,21.17,21.18,21.14,21.15,113400.0,21.17,21.18,21.14,21.15,113400.0
2010-09-13 13:40:00,21.15,21.15,21.09,21.09,192500.0,21.15,21.15,21.09,21.09,192500.0
2010-09-13 13:45:00,21.09,21.14,21.09,21.14,101500.0,21.09,21.14,21.09,21.14,101500.0
2010-09-13 13:50:00,21.14,21.16,21.12,21.15,135100.0,21.14,21.16,21.12,21.15,135100.0
2010-09-13 13:55:00,21.15,21.16,21.12,21.12,79800.0,21.15,21.16,21.12,21.12,79800.0
2010-09-13 14:00:00,21.13,21.14,21.06,21.09,162400.0,21.13,21.14,21.06,21.09,162400.0
2010-09-13 14:05:00,21.09,21.13,21.08,21.13,91700.0,21.09,21.13,21.08,21.13,91700.0
2010-09-13 14:10:00,21.12,21.15,21.09,21.15,151900.0,21.12,21.15,21.09,21.15,151900.0
2010-09-13 14:15:00,21.15,21.17,21.12,21.17,117600.0,21.15,21.17,21.12,21.17,117600.0
2010-09-13 14:20:00,21.17,21.18,21.15,21.15,148400.0,21.17,21.18,21.15,21.15,148400.0
2010-09-13 14:25:00,21.16,21.2,21.15,21.17,163100.0,21.16,21.2,21.15,21.17,163100.0
2010-09-13 14:30:00,21.17,21.17,21.07,21.07,417200.0,21.17,21.17,21.07,21.07,417200.0
2010-09-13 14:35:00,21.08,21.09,21.0,21.04,567000.0,21.08,21.09,21.0,21.04,567000.0
2010-09-13 14:40:00,21.03,21.07,21.02,21.06,135100.0,21.03,21.07,21.02,21.06,135100.0
2010-09-13 14:45:00,21.07,21.1,21.05,21.07,169400.0,21.07,21.1,21.05,21.07,169400.0
2010-09-13 14:50:00,21.07,21.08,21.05,21.05,104300.0,21.07,21.08,21.05,21.05,104300.0
2010-09-13 14:55:00,21.05,21.11,21.03,21.11,345100.0,21.05,21.11,21.03,21.11,345100.0
2010-09-13 15:00:00,21.11,21.11,21.06,21.07,168700.0,21.11,21.11,21.06,21.07,168700.0
2010-09-13 15:05:00,21.06,21.08,21.04,21.05,187600.0,21.06,21.08,21.04,21.05,187600.0
2010-09-13 15:10:00,21.05,21.11,21.05,21.1,291200.0,21.05,21.11,21.05,21.1,291200.0
2010-09-13 15:15:00,21.1,21.12,21.09,21.12,150500.0,21.1,21.12,21.09,21.12,150500.0
2010-09-13 15:20:00,21.12,21.16,21.11,21.14,224000.0,21.12,21.16,21.11,21.14,224000.0
2010-09-13 15:25:00,21.13,21.15,21.05,21.11,510300.0,21.13,21.15,21.05,21.11,510300.0
2010-09-13 15:30:00,21.1,21.11,21.06,21.09,211400.0,21.1,21.11,21.06,21.09,211400.0
2010-09-13 15:35:00,21.09,21.11,21.07,21.11,130200.0,21.09,21.11,21.07,21.11,130200.0
2010-09-13 15:40:00,21.11,21.17,21.1,21.15,497000.0,21.11,21.17,21.1,21.15,497000.0
2010-09-13 15:45:00,21.15,21.15,21.12,21.14,355600.0,21.15,21.15,21.12,21.14,355600.0
2010-09-13 15:50:00,21.14,21.14,21.12,21.14,190400.0,21.14,21.14,21.12,21.14,190400.0
2010-09-13 15:55:00,21.14,21.14,21.11,21.13,722400.0,21.14,21.14,21.11,21.13,722400.0
2010-09-14 09:30:00,21.1,21.15,21.01,21.12,539700.0,21.1,21.15,21.01,21.12,539700.0
2010-09-14 09:35:00,21.11,21.13,21.05,21.07,414400.0,21.11,21.13,21.05,21.07,414400.0
2010-09-14 09:40:00,21.08,21.09,20.87,20.91,583800.0,21.08,21.09,20.87,20.91,583800.0
2010-09-14 09:45:00,20.9,21.0,20.9,20.94,307300.0,20.9,21.0,20.9,20.94,307300.0
2010-09-14 09:50:00,20.95,20.99,20.91,20.94,280700.0,20.95,20.99,20.91,20.94,280700.0
2010-09-14 09:55:00,20.93,20.96,20.88,20.94,422800.0,20.93,20.96,20.88,20.94,422800.0
2010-09-14 10:00:00,20.96,20.96,20.89,20.95,238700.0,20.96,20.96,20.89,20.95,238700.0
2010-09-14 10:05:00,20.96,20.99,20.93,20.97,269500.0,20.96,20.99,20.93,20.97,269500.0
2010-09-14 10:10:00,20.96,20.99,20.96,20.97,141400.0,20.96,20.99,20.96,20.97,141400.0
2010-09-14 10:15:00,20.96,20.99,20.96,20.99,121800.0,20.96,20.99,20.96,20.99,121800.0
2010-09-14 10:20:00,20.99,21.04,20.98,21.03,325500.0,20.99,21.04,20.98,21.03,325500.0
2010-09-14 10:25:00,21.04,21.12,21.02,21.09,369600.0,21.04,21.12,21.02,21.09,369600.0
2010-09-14 10:30:00,21.09,21.11,21.07,21.08,240800.0,21.09,21.11,21.07,21.08,240800.0
2010-09-14 10:35:00,21.09,21.14,21.08,21.11,289800.0,21.09,21.14,21.08,21.11,289800.0
2010-09-14 10:40:00,21.11,21.12,20.99,21.1,195300.0,21.11,21.12,20.99,21.1,195300.0
2010-09-14 10:45:00,21.1,21.16,21.09,21.15,431900.0,21.1,21.16,21.09,21.15,431900.0
2010-09-14 10:50:00,21.15,21.15,21.09,21.11,246400.0,21.15,21.15,21.09,21.11,246400.0
2010-09-14 10:55:00,21.1,21.14,21.09,21.09,294700.0,21.1,21.14,21.09,21.09,294700.0
2010-09-14 11:00:00,21.09,21.19,21.09,21.15,373800.0,21.09,21.19,21.09,21.15,373800.0
2010-09-14 11:05:00,21.15,21.21,21.15,21.21,330400.0,21.15,21.21,21.15,21.21,330400.0
2010-09-14 11:10:00,21.21,21.27,21.2,21.25,447300.0,21.21,21.27,21.2,21.25,447300.0
2010-09-14 11:15:00,21.25,21.26,21.15,21.15,437500.0,21.25,21.26,21.15,21.15,437500.0
2010-09-14 11:20:00,21.15,21.17,21.08,21.17,385700.0,21.15,21.17,21.08,21.17,385700.0
2010-09-14 11:25:00,21.17,21.17,21.13,21.15,101500.0,21.17,21.17,21.13,21.15,101500.0
2010-09-14 11:30:00,21.15,21.16,21.1,21.11,181300.0,21.15,21.16,21.1,21.11,181300.0
2010-09-14 11:35:00,21.11,21.13,21.08,21.1,245000.0,21.11,21.13,21.08,21.1,245000.0
2010-09-14 11:40:00,21.1,21.16,21.1,21.15,132300.0,21.1,21.16,21.1,21.15,132300.0
2010-09-14 11:45:00,21.15,21.16,21.13,21.14,141400.0,21.15,21.16,21.13,21.14,141400.0
2010-09-14 11:50:00,21.15,21.15,21.13,21.14,73500.0,21.15,21.15,21.13,21.14,73500.0
2010-09-14 11:55:00,21.13,21.15,21.09,21.13,149800.0,21.13,21.15,21.09,21.13,149800.0
2010-09-14 12:00:00,21.13,21.15,21.12,21.13,89600.0,21.13,21.15,21.12,21.13,89600.0
2010-09-14 12:05:00,21.12,21.15,21.09,21.09,268100.0,21.12,21.15,21.09,21.09,268100.0
2010-09-14 12:10:00,21.09,21.09,21.01,21.04,518700.0,21.09,21.09,21.01,21.04,518700.0
2010-09-14 12:15:00,21.04,21.06,21.03,21.03,170800.0,21.04,21.06,21.03,21.03,170800.0
2010-09-14 12:20:00,21.03,21.04,20.97,20.98,406000.0,21.03,21.04,20.97,20.98,406000.0
2010-09-14 12:25:00,20.98,21.02,20.95,20.96,239400.0,20.98,21.02,20.95,20.96,239400.0
2010-09-14 12:30:00,20.96,21.03,20.95,21.03,191800.0,20.96,21.03,20.95,21.03,191800.0
2010-09-14 12:35:00,21.02,21.03,20.97,20.98,160300.0,21.02,21.03,20.97,20.98,160300.0
2010-09-14 12:40:00,20.98,21.02,20.97,20.98,221200.0,20.98,21.02,20.97,20.98,221200.0
2010-09-14 12:45:00,20.98,20.99,20.93,20.95,251300.0,20.98,20.99,20.93,20.95,251300.0
2010-09-14 12:50:00,20.95,20.96,20.9,20.94,336000.0,20.95,20.96,20.9,20.94,336000.0
2010-09-14 12:55:00,20.93,20.95,20.9,20.93,199500.0,20.93,20.95,20.9,20.93,199500.0
2010-09-14 13:00:00,20.93,20.96,20.92,20.96,200900.0,20.93,20.96,20.92,20.96,200900.0
2010-09-14 13:05:00,20.96,20.97,20.95,20.96,93800.0,20.96,20.97,20.95,20.96,93800.0
2010-09-14 13:10:00,20.97,21.0,20.96,20.96,144900.0,20.97,21.0,20.96,20.96,144900.0
2010-09-14 13:15:00,20.95,20.99,20.95,20.98,168000.0,20.95,20.99,20.95,20.98,168000.0
2010-09-14 13:20:00,20.99,20.99,20.95,20.97,311500.0,20.99,20.99,20.95,20.97,311500.0
2010-09-14 13:25:00,20.97,20.98,20.94,20.95,158900.0,20.97,20.98,20.94,20.95,158900.0
2010-09-14 13:30:00,20.96,20.96,20.93,20.95,56700.0,20.96,20.96,20.93,20.95,56700.0
2010-09-14 13:35:00,20.94,20.95,20.92,20.93,150500.0,20.94,20.95,20.92,20.93,150500.0
2010-09-14 13:40:00,20.93,20.95,20.92,20.93,130200.0,20.93,20.95,20.92,20.93,130200.0
2010-09-14 13:45:00,20.93,20.94,20.89,20.91,112700.0,20.93,20.94,20.89,20.91,112700.0
2010-09-14 13:50:00,20.93,20.96,20.92,20.93,255500.0,20.93,20.96,20.92,20.93,255500.0
2010-09-14 13:55:00,20.93,20.97,20.92,20.95,222600.0,20.93,20.97,20.92,20.95,222600.0
2010-09-14 14:00:00,20.95,20.97,20.95,20.97,86800.0,20.95,20.97,20.95,20.97,86800.0
2010-09-14 14:05:00,20.97,20.97,20.95,20.96,50400.0,20.97,20.97,20.95,20.96,50400.0
2010-09-14 14:10:00,20.97,20.97,20.94,20.94,140000.0,20.97,20.97,20.94,20.94,140000.0
2010-09-14 14:15:00,20.94,20.98,20.94,20.98,83300.0,20.94,20.98,20.94,20.98,83300.0
2010-09-14 14:20:00,20.97,21.04,20.97,21.03,172900.0,20.97,21.04,20.97,21.03,172900.0
2010-09-14 14:25:00,21.03,21.03,20.99,21.01,274400.0,21.03,21.03,20.99,21.01,274400.0
2010-09-14 14:30:00,21.01,21.02,21.0,21.01,144200.0,21.01,21.02,21.0,21.01,144200.0
2010-09-14 14:35:00,21.01,21.07,21.01,21.07,174300.0,21.01,21.07,21.01,21.07,174300.0
2010-09-14 14:40:00,21.07,21.08,21.04,21.06,140000.0,21.07,21.08,21.04,21.06,140000.0
2010-09-14 14:45:00,21.06,21.07,21.02,21.02,165900.0,21.06,21.07,21.02,21.02,165900.0
2010-09-14 14:50:00,21.02,21.05,21.0,21.05,116900.0,21.02,21.05,21.0,21.05,116900.0
2010-09-14 14:55:00,21.05,21.05,20.95,20.96,284900.0,21.05,21.05,20.95,20.96,284900.0
2010-09-14 15:00:00,20.96,20.99,20.96,20.98,121100.0,20.96,20.99,20.96,20.98,121100.0
2010-09-14 15:05:00,20.97,20.98,20.95,20.97,230300.0,20.97,20.98,20.95,20.97,230300.0
2010-09-14 15:10:00,20.98,21.0,20.97,20.97,261100.0,20.98,21.0,20.97,20.97,261100.0
2010-09-14 15:15:00,20.97,21.0,20.96,20.99,130900.0,20.97,21.0,20.96,20.99,130900.0
2010-09-14 15:20:00,20.99,21.03,20.96,21.01,374500.0,20.99,21.03,20.96,21.01,374500.0
2010-09-14 15:25:00,21.0,21.01,20.98,21.0,226100.0,21.0,21.01,20.98,21.0,226100.0
2010-09-14 15:30:00,21.0,21.01,20.98,20.99,229600.0,21.0,21.01,20.98,20.99,229600.0
2010-09-14 15:35:00,20.99,21.03,20.98,20.99,395500.0,20.99,21.03,20.98,20.99,395500.0
2010-09-14 15:40:00,20.99,21.0,20.96,20.97,357000.0,20.99,21.0,20.96,20.97,357000.0
2010-09-14 15:45:00,20.97,20.97,20.93,20.97,452200.0,20.97,20.97,20.93,20.97,452200.0
2010-09-14 15:50:00,20.97,20.98,20.91,20.94,469000.0,20.97,20.98,20.91,20.94,469000.0
2010-09-14 15:55:00,20.95,20.98,20.93,20.95,647500.0,20.95,20.98,20.93,20.95,647500.0
2010-09-15 09:30:00,20.93,20.94,20.68,20.76,802200.0,20.93,20.94,20.68,20.76,802200.0
2010-09-15 09:35:00,20.77,20.8,20.73,20.76,564200.0,20.77,20.8,20.73,20.76,564200.0
2010-09-15 09:40:00,20.77,20.81,20.73,20.8,641200.0,20.77,20.81,20.73,20.8,641200.0
2010-09-15 09:45:00,20.81,20.83,20.78,20.8,529200.0,20.81,20.83,20.78,20.8,529200.0
2010-09-15 09:50:00,20.8,20.86,20.79,20.84,476000.0,20.8,20.86,20.79,20.84,476000.0
2010-09-15 09:55:00,20.83,20.84,20.8,20.84,395500.0,20.83,20.84,20.8,20.84,395500.0
2010-09-15 10:00:00,20.84,20.85,20.8,20.83,287000.0,20.84,20.85,20.8,20.83,287000.0
2010-09-15 10:05:00,20.83,20.88,20.8,20.88,311500.0,20.83,20.88,20.8,20.88,311500.0
2010-09-15 10:10:00,20.86,20.9,20.82,20.84,447300.0,20.86,20.9,20.82,20.84,447300.0
2010-09-15 10:15:00,20.85,20.87,20.81,20.84,210700.0,20.85,20.87,20.81,20.84,210700.0
2010-09-15 10:20:00,20.83,20.88,20.83,20.84,161000.0,20.83,20.88,20.83,20.84,161000.0
2010-09-15 10:25:00,20.85,20.86,20.75,20.75,328300.0,20.85,20.86,20.75,20.75,328300.0
2010-09-15 10:30:00,20.76,20.81,20.76,20.77,181300.0,20.76,20.81,20.76,20.77,181300.0
2010-09-15 10:35:00,20.77,20.77,20.73,20.75,356300.0,20.77,20.77,20.73,20.75,356300.0
2010-09-15 10:40:00,20.74,20.79,20.72,20.78,384300.0,20.74,20.79,20.72,20.78,384300.0
2010-09-15 10:45:00,20.77,20.79,20.76,20.77,291200.0,20.77,20.79,20.76,20.77,291200.0
2010-09-15 10:50:00,20.77,20.78,20.73,20.76,174300.0,20.77,20.78,20.73,20.76,174300.0
2010-09-15 10:55:00,20.76,20.77,20.73,20.77,201600.0,20.76,20.77,20.73,20.77,201600.0
2010-09-15 11:00:00,20.77,20.77,20.71,20.72,350000.0,20.77,20.77,20.71,20.72,350000.0
2010-09-15 11:05:00,20.73,20.75,20.7,20.7,293300.0,20.73,20.75,20.7,20.7,293300.0
2010-09-15 11:10:00,20.7,20.75,20.69,20.74,217700.0,20.7,20.75,20.69,20.74,217700.0
2010-09-15 11:15:00,20.74,20.74,20.69,20.69,396900.0,20.74,20.74,20.69,20.69,396900.0
2010-09-15 11:20:00,20.69,20.69,20.64,20.65,419300.0,20.69,20.69,20.64,20.65,419300.0
2010-09-15 11:25:00,20.64,20.66,20.59,20.65,361900.0,20.64,20.66,20.59,20.65,361900.0
2010-09-15 11:30:00,20.66,20.69,20.65,20.67,245000.0,20.66,20.69,20.65,20.67,245000.0
2010-09-15 11:35:00,20.67,20.75,20.66,20.67,287700.0,20.67,20.75,20.66,20.67,287700.0
2010-09-15 11:40:00,20.68,20.72,20.66,20.71,134400.0,20.68,20.72,20.66,20.71,134400.0
2010-09-15 11:45:00,20.71,20.71,20.68,20.7,51800.0,20.71,20.71,20.68,20.7,51800.0
2010-09-15 11:50:00,20.69,20.74,20.67,20.74,210700.0,20.69,20.74,20.67,20.74,210700.0
2010-09-15 11:55:00,20.74,20.75,20.71,20.71,217000.0,20.74,20.75,20.71,20.71,217000.0
2010-09-15 12:00:00,20.71,20.78,20.71,20.77,156800.0,20.71,20.78,20.71,20.77,156800.0
2010-09-15 12:05:00,20.76,20.77,20.64,20.65,348600.0,20.76,20.77,20.64,20.65,348600.0
2010-09-15 12:10:00,20.65,20.7,20.65,20.68,87500.0,20.65,20.7,20.65,20.68,87500.0
2010-09-15 12:15:00,20.69,20.69,20.66,20.67,142800.0,20.69,20.69,20.66,20.67,142800.0
2010-09-15 12:20:00,20.68,20.69,20.67,20.68,154700.0,20.68,20.69,20.67,20.68,154700.0
2010-09-15 12:25:00,20.68,20.69,20.66,20.68,80500.0,20.68,20.69,20.66,20.68,80500.0
2010-09-15 12:30:00,20.67,20.69,20.65,20.65,157500.0,20.67,20.69,20.65,20.65,157500.0
2010-09-15 12:35:00,20.65,20.68,20.63,20.64,286300.0,20.65,20.68,20.63,20.64,286300.0
2010-09-15 12:40:00,20.63,20.67,20.62,20.62,193900.0,20.63,20.67,20.62,20.62,193900.0
2010-09-15 12:45:00,20.62,20.66,20.61,20.66,261800.0,20.62,20.66,20.61,20.66,261800.0
2010-09-15 12:50:00,20.66,20.66,20.6,20.61,380100.0,20.66,20.66,20.6,20.61,380100.0
2010-09-15 12:55:00,20.6,20.62,20.6,20.6,95900.0,20.6,20.62,20.6,20.6,95900.0
2010-09-15 13:00:00,20.61,20.61,20.55,20.59,487200.0,20.61,20.61,20.55,20.59,487200.0
2010-09-15 13:05:00,20.59,20.6,20.56,20.57,156800.0,20.59,20.6,20.56,20.57,156800.0
2010-09-15 13:10:00,20.58,20.59,20.56,20.58,151200.0,20.58,20.59,20.56,20.58,151200.0
2010-09-15 13:15:00,20.58,20.59,20.52,20.55,473900.0,20.58,20.59,20.52,20.55,473900.0
2010-09-15 13:20:00,20.55,20.56,20.52,20.52,433300.0,20.55,20.56,20.52,20.52,433300.0
2010-09-15 13:25:00,20.53,20.54,20.5,20.52,271600.0,20.53,20.54,20.5,20.52,271600.0
2010-09-15 13:30:00,20.51,20.51,20.46,20.5,363300.0,20.51,20.51,20.46,20.5,363300.0
2010-09-15 13:35:00,20.5,20.52,20.48,20.49,206500.0,20.5,20.52,20.48,20.49,206500.0
2010-09-15 13:40:00,20.5,20.54,20.49,20.53,247800.0,20.5,20.54,20.49,20.53,247800.0
2010-09-15 13:45:00,20.53,20.56,20.52,20.54,140000.0,20.53,20.56,20.52,20.54,140000.0
2010-09-15 13:50:00,20.53,20.59,20.53,20.55,105700.0,20.53,20.59,20.53,20.55,105700.0
2010-09-15 13:55:00,20.57,20.59,20.55,20.55,298200.0,20.57,20.59,20.55,20.55,298200.0
2010-09-15 14:00:00,20.56,20.57,20.53,20.54,144200.0,20.56,20.57,20.53,20.54,144200.0
2010-09-15 14:05:00,20.55,20.55,20.5,20.53,194600.0,20.55,20.55,20.5,20.53,194600.0
2010-09-15 14:10:00,20.53,20.53,20.49,20.51,88900.0,20.53,20.53,20.49,20.51,88900.0
2010-09-15 14:15:00,20.51,20.51,20.46,20.46,312200.0,20.51,20.51,20.46,20.46,312200.0
2010-09-15 14:20:00,20.46,20.48,20.43,20.47,395500.0,20.46,20.48,20.43,20.47,395500.0
2010-09-15 14:25:00,20.47,20.48,20.45,20.47,326200.0,20.47,20.48,20.45,20.47,326200.0
2010-09-15 14:30:00,20.47,20.49,20.45,20.45,198800.0,20.47,20.49,20.45,20.45,198800.0
2010-09-15 14:35:00,20.46,20.47,20.44,20.46,75600.0,20.46,20.47,20.44,20.46,75600.0
2010-09-15 14:40:00,20.46,20.47,20.37,20.4,410200.0,20.46,20.47,20.37,20.4,410200.0
2010-09-15 14:45:00,20.41,20.43,20.39,20.41,256900.0,20.41,20.43,20.39,20.41,256900.0
2010-09-15 14:50:00,20.42,20.47,20.39,20.46,487200.0,20.42,20.47,20.39,20.46,487200.0
2010-09-15 14:55:00,20.47,20.53,20.47,20.49,357700.0,20.47,20.53,20.47,20.49,357700.0
2010-09-15 15:00:00,20.48,20.5,20.47,20.49,148400.0,20.48,20.5,20.47,20.49,148400.0
2010-09-15 15:05:00,20.49,20.49,20.46,20.47,178500.0,20.49,20.49,20.46,20.47,178500.0
2010-09-15 15:10:00,20.48,20.51,20.47,20.49,197400.0,20.48,20.51,20.47,20.49,197400.0
2010-09-15 15:15:00,20.49,20.5,20.46,20.49,127400.0,20.49,20.5,20.46,20.49,127400.0
2010-09-15 15:20:00,20.49,20.49,20.45,20.49,335300.0,20.49,20.49,20.45,20.49,335300.0
2010-09-15 15:25:00,20.49,20.52,20.46,20.51,293300.0,20.49,20.52,20.46,20.51,293300.0
2010-09-15 15:30:00,20.5,20.52,20.49,20.49,262500.0,20.5,20.52,20.49,20.49,262500.0
2010-09-15 15:35:00,20.49,20.5,20.47,20.5,205100.0,20.49,20.5,20.47,20.5,205100.0
2010-09-15 15:40:00,20.5,20.5,20.44,20.44,455000.0,20.5,20.5,20.44,20.44,455000.0
2010-09-15 15:45:00,20.44,20.46,20.41,20.45,622300.0,20.44,20.46,20.41,20.45,622300.0
2010-09-15 15:50:00,20.44,20.46,20.43,20.46,577500.0,20.44,20.46,20.43,20.46,577500.0
2010-09-15 15:55:00,20.46,20.49,20.45,20.46,968100.0,20.46,20.49,20.45,20.46,968100.0
2010-09-16 09:30:00,20.39,20.5,20.39,20.41,1452500.0,20.39,20.5,20.39,20.41,1452500.0
2010-09-16 09:35:00,20.41,20.48,20.39,20.46,1301300.0,20.41,20.48,20.39,20.46,1301300.0
2010-09-16 09:40:00,20.46,20.47,20.43,20.45,752500.0,20.46,20.47,20.43,20.45,752500.0
2010-09-16 09:45:00,20.45,20.45,20.32,20.34,590100.0,20.45,20.45,20.32,20.34,590100.0
2010-09-16 09:50:00,20.33,20.36,20.17,20.34,1395100.0,20.33,20.36,20.17,20.34,1395100.0
2010-09-16 09:55:00,20.35,20.35,20.24,20.26,305900.0,20.35,20.35,20.24,20.26,305900.0
2010-09-16 10:00:00,20.26,20.27,20.1,20.21,1204000.0,20.26,20.27,20.1,20.21,1204000.0
2010-09-16 10:05:00,20.21,20.24,20.15,20.2,490000.0,20.21,20.24,20.15,20.2,490000.0
2010-09-16 10:10:00,20.21,20.24,20.15,20.18,281400.0,20.21,20.24,20.15,20.18,281400.0
2010-09-16 10:15:00,20.19,20.23,20.18,20.19,177800.0,20.19,20.23,20.18,20.19,177800.0
2010-09-16 10:20:00,20.19,20.19,20.11,20.14,612500.0,20.19,20.19,20.11,20.14,612500.0
2010-09-16 10:25:00,20.14,20.16,20.13,20.15,280700.0,20.14,20.16,20.13,20.15,280700.0
2010-09-16 10:30:00,20.14,20.17,20.12,20.14,335300.0,20.14,20.17,20.12,20.14,335300.0
2010-09-16 10:35:00,20.15,20.21,20.15,20.18,458500.0,20.15,20.21,20.15,20.18,458500.0
2010-09-16 10:40:00,20.19,20.22,20.17,20.21,412300.0,20.19,20.22,20.17,20.21,412300.0
2010-09-16 10:45:00,20.22,20.23,20.19,20.21,288400.0,20.22,20.23,20.19,20.21,288400.0
2010-09-16 10:50:00,20.21,20.22,20.19,20.21,139300.0,20.21,20.22,20.19,20.21,139300.0
2010-09-16 10:55:00,20.22,20.3,20.22,20.29,394800.0,20.22,20.3,20.22,20.29,394800.0
2010-09-16 11:00:00,20.28,20.36,20.26,20.34,270900.0,20.28,20.36,20.26,20.34,270900.0
2010-09-16 11:05:00,20.35,20.38,20.31,20.35,462700.0,20.35,20.38,20.31,20.35,462700.0
2010-09-16 11:10:00,20.36,20.36,20.31,20.33,245700.0,20.36,20.36,20.31,20.33,245700.0
2010-09-16 11:15:00,20.33,20.37,20.33,20.34,137200.0,20.33,20.37,20.33,20.34,137200.0
2010-09-16 11:20:00,20.34,20.35,20.27,20.27,301000.0,20.34,20.35,20.27,20.27,301000.0
2010-09-16 11:25:00,20.28,20.28,20.15,20.21,538300.0,20.28,20.28,20.15,20.21,538300.0
2010-09-16 11:30:00,20.21,20.22,20.18,20.19,101500.0,20.21,20.22,20.18,20.19,101500.0
2010-09-16 11:35:00,20.19,20.24,20.19,20.22,113400.0,20.19,20.24,20.19,20.22,113400.0
2010-09-16 11:40:00,20.22,20.25,20.22,20.22,116900.0,20.22,20.25,20.22,20.22,116900.0
2010-09-16 11:45:00,20.23,20.23,20.18,20.19,118300.0,20.23,20.23,20.18,20.19,118300.0
2010-09-16 11:50:00,20.18,20.23,20.17,20.23,151200.0,20.18,20.23,20.17,20.23,151200.0
2010-09-16 11:55:00,20.23,20.24,20.19,20.2,109900.0,20.23,20.24,20.19,20.2,109900.0
2010-09-16 12:00:00,20.22,20.26,20.19,20.2,443100.0,20.22,20.26,20.19,20.2,443100.0
2010-09-16 12:05:00,20.2,20.21,20.12,20.16,641200.0,20.2,20.21,20.12,20.16,641200.0
2010-09-16 12:10:00,20.16,20.19,20.14,20.18,161000.0,20.16,20.19,20.14,20.18,161000.0
2010-09-16 12:15:00,20.18,20.2,20.15,20.2,61600.0,20.18,20.2,20.15,20.2,61600.0
2010-09-16 12:20:00,20.21,20.21,20.14,20.17,258300.0,20.21,20.21,20.14,20.17,258300.0
2010-09-16 12:25:00,20.17,20.2,20.14,20.19,158200.0,20.17,20.2,20.14,20.19,158200.0
2010-09-16 12:30:00,20.2,20.24,20.2,20.21,140000.0,20.2,20.24,20.2,20.21,140000.0
2010-09-16 12:35:00,20.22,20.22,20.19,20.2,95200.0,20.22,20.22,20.19,20.2,95200.0
2010-09-16 12:40:00,20.19,20.22,20.18,20.18,92400.0,20.19,20.22,20.18,20.18,92400.0
2010-09-16 12:45:00,20.19,20.2,20.18,20.18,76300.0,20.19,20.2,20.18,20.18,76300.0
2010-09-16 12:50:00,20.18,20.19,20.16,20.18,224700.0,20.18,20.19,20.16,20.18,224700.0
2010-09-16 12:55:00,20.17,20.19,20.16,20.18,123200.0,20.17,20.19,20.16,20.18,123200.0
2010-09-16 13:00:00,20.18,20.18,20.16,20.18,92400.0,20.18,20.18,20.16,20.18,92400.0
2010-09-16 13:05:00,20.18,20.19,20.17,20.18,79800.0,20.18,20.19,20.17,20.18,79800.0
2010-09-16 13:10:00,20.18,20.19,20.16,20.17,126700.0,20.18,20.19,20.16,20.17,126700.0
2010-09-16 13:15:00,20.17,20.17,20.13,20.14,348600.0,20.17,20.17,20.13,20.14,348600.0
2010-09-16 13:20:00,20.13,20.16,20.11,20.11,232400.0,20.13,20.16,20.11,20.11,232400.0
2010-09-16 13:25:00,20.11,20.18,20.11,20.15,423500.0,20.11,20.18,20.11,20.15,423500.0
2010-09-16 13:30:00,20.15,20.15,20.11,20.13,205100.0,20.15,20.15,20.11,20.13,205100.0
2010-09-16 13:35:00,20.13,20.18,20.13,20.16,248500.0,20.13,20.18,20.13,20.16,248500.0
2010-09-16 13:40:00,20.16,20.16,20.13,20.16,251300.0,20.16,20.16,20.13,20.16,251300.0
2010-09-16 13:45:00,20.15,20.16,20.14,20.15,92400.0,20.15,20.16,20.14,20.15,92400.0
2010-09-16 13:50:00,20.15,20.16,20.14,20.15,109200.0,20.15,20.16,20.14,20.15,109200.0
2010-09-16 13:55:00,20.16,20.17,20.13,20.17,174300.0,20.16,20.17,20.13,20.17,174300.0
2010-09-16 14:00:00,20.17,20.21,20.16,20.17,343700.0,20.17,20.21,20.16,20.17,343700.0
2010-09-16 14:05:00,20.18,20.19,20.16,20.16,217000.0,20.18,20.19,20.16,20.16,217000.0
2010-09-16 14:10:00,20.16,20.21,20.16,20.2,287000.0,20.16,20.21,20.16,20.2,287000.0
2010-09-16 14:15:00,20.2,20.22,20.2,20.21,380100.0,20.2,20.22,20.2,20.21,380100.0
2010-09-16 14:20:00,20.21,20.23,20.19,20.2,264600.0,20.21,20.23,20.19,20.2,264600.0
2010-09-16 14:25:00,20.21,20.22,20.19,20.19,170800.0,20.21,20.22,20.19,20.19,170800.0
2010-09-16 14:30:00,20.18,20.21,20.18,20.21,121800.0,20.18,20.21,20.18,20.21,121800.0
2010-09-16 14:35:00,20.21,20.21,20.18,20.21,103600.0,20.21,20.21,20.18,20.21,103600.0
2010-09-16 14:40:00,20.21,20.22,20.19,20.2,168000.0,20.21,20.22,20.19,20.2,168000.0
2010-09-16 14:45:00,20.2,20.2,20.16,20.17,199500.0,20.2,20.2,20.16,20.17,199500.0
2010-09-16 14:50:00,20.18,20.18,20.17,20.17,149800.0,20.18,20.18,20.17,20.17,149800.0
2010-09-16 14:55:00,20.17,20.18,20.1,20.11,392700.0,20.17,20.18,20.1,20.11,392700.0
2010-09-16 15:00:00,20.11,20.14,20.1,20.14,260400.0,20.11,20.14,20.1,20.14,260400.0
2010-09-16 15:05:00,20.14,20.15,20.11,20.11,272300.0,20.14,20.15,20.11,20.11,272300.0
2010-09-16 15:10:00,20.11,20.13,20.09,20.11,277900.0,20.11,20.13,20.09,20.11,277900.0
2010-09-16 15:15:00,20.11,20.12,20.09,20.09,228200.0,20.11,20.12,20.09,20.09,228200.0
2010-09-16 15:20:00,20.1,20.12,20.09,20.11,240800.0,20.1,20.12,20.09,20.11,240800.0
2010-09-16 15:25:00,20.11,20.14,20.1,20.14,324800.0,20.11,20.14,20.1,20.14,324800.0
2010-09-16 15:30:00,20.14,20.16,20.13,20.14,430500.0,20.14,20.16,20.13,20.14,430500.0
2010-09-16 15:35:00,20.14,20.14,20.11,20.13,194600.0,20.14,20.14,20.11,20.13,194600.0
2010-09-16 15:40:00,20.12,20.13,20.09,20.1,334600.0,20.12,20.13,20.09,20.1,334600.0
2010-09-16 15:45:00,20.1,20.12,20.04,20.11,841400.0,20.1,20.12,20.04,20.11,841400.0
2010-09-16 15:50:00,20.11,20.11,20.03,20.05,2026500.0,20.11,20.11,20.03,20.05,2026500.0
2010-09-16 15:55:00,20.06,20.08,20.02,20.07,914900.0,20.06,20.08,20.02,20.07,914900.0
2010-09-17 09:30:00,20.33,20.35,20.08,20.15,1299900.0,20.33,20.35,20.08,20.15,1299900.0
2010-09-17 09:35:00,20.15,20.26,20.13,20.22,457800.0,20.15,20.26,20.13,20.22,457800.0
2010-09-17 09:40:00,20.22,20.24,20.15,20.19,410200.0,20.22,20.24,20.15,20.19,410200.0
2010-09-17 09:45:00,20.19,20.21,20.16,20.19,297500.0,20.19,20.21,20.16,20.19,297500.0
2010-09-17 09:50:00,20.19,20.19,20.08,20.08,419300.0,20.19,20.19,20.08,20.08,419300.0
2010-09-17 09:55:00,20.08,20.13,20.02,20.05,725900.0,20.08,20.13,20.02,20.05,725900.0
2010-09-17 10:00:00,20.06,20.15,20.03,20.14,445200.0,20.06,20.15,20.03,20.14,445200.0
2010-09-17 10:05:00,20.14,20.19,20.12,20.16,1030400.0,20.14,20.19,20.12,20.16,1030400.0
2010-09-17 10:10:00,20.15,20.16,20.0,20.12,532700.0,20.15,20.16,20.0,20.12,532700.0
2010-09-17 10:15:00,20.12,20.17,20.08,20.16,312200.0,20.12,20.17,20.08,20.16,312200.0
2010-09-17 10:20:00,20.17,20.19,20.11,20.15,353500.0,20.17,20.19,20.11,20.15,353500.0
2010-09-17 10:25:00,20.16,20.24,20.12,20.17,621600.0,20.16,20.24,20.12,20.17,621600.0
2010-09-17 10:30:00,20.19,20.21,20.13,20.17,295400.0,20.19,20.21,20.13,20.17,295400.0
2010-09-17 10:35:00,20.17,20.21,20.14,20.17,163800.0,20.17,20.21,20.14,20.17,163800.0
2010-09-17 10:40:00,20.16,20.21,20.14,20.19,126700.0,20.16,20.21,20.14,20.19,126700.0
2010-09-17 10:45:00,20.19,20.21,20.17,20.19,210000.0,20.19,20.21,20.17,20.19,210000.0
2010-09-17 10:50:00,20.18,20.19,20.16,20.19,126000.0,20.18,20.19,20.16,20.19,126000.0
2010-09-17 10:55:00,20.17,20.19,20.16,20.17,91700.0,20.17,20.19,20.16,20.17,91700.0
2010-09-17 11:00:00,20.16,20.19,20.16,20.18,277900.0,20.16,20.19,20.16,20.18,277900.0
2010-09-17 11:05:00,20.18,20.2,20.18,20.19,169400.0,20.18,20.2,20.18,20.19,169400.0
2010-09-17 11:10:00,20.19,20.24,20.18,20.23,469700.0,20.19,20.24,20.18,20.23,469700.0
2010-09-17 11:15:00,20.23,20.24,20.21,20.24,525700.0,20.23,20.24,20.21,20.24,525700.0
2010-09-17 11:20:00,20.24,20.24,20.21,20.23,282100.0,20.24,20.24,20.21,20.23,282100.0
2010-09-17 11:25:00,20.22,20.23,20.16,20.16,230300.0,20.22,20.23,20.16,20.16,230300.0
2010-09-17 11:30:00,20.17,20.19,20.17,20.18,59500.0,20.17,20.19,20.17,20.18,59500.0
2010-09-17 11:35:00,20.18,20.18,20.13,20.15,263200.0,20.18,20.18,20.13,20.15,263200.0
2010-09-17 11:40:00,20.16,20.16,20.12,20.14,102200.0,20.16,20.16,20.12,20.14,102200.0
2010-09-17 11:45:00,20.14,20.16,20.13,20.14,68600.0,20.14,20.16,20.13,20.14,68600.0
2010-09-17 11:50:00,20.14,20.18,20.13,20.18,91700.0,20.14,20.18,20.13,20.18,91700.0
2010-09-17 11:55:00,20.18,20.18,20.16,20.16,121100.0,20.18,20.18,20.16,20.16,121100.0
2010-09-17 12:00:00,20.16,20.17,20.14,20.16,207900.0,20.16,20.17,20.14,20.16,207900.0
2010-09-17 12:05:00,20.16,20.17,20.15,20.17,28000.0,20.16,20.17,20.15,20.17,28000.0
2010-09-17 12:10:00,20.17,20.19,20.16,20.18,354900.0,20.17,20.19,20.16,20.18,354900.0
2010-09-17 12:15:00,20.18,20.21,20.17,20.18,99400.0,20.18,20.21,20.17,20.18,99400.0
2010-09-17 12:20:00,20.18,20.2,20.17,20.19,196700.0,20.18,20.2,20.17,20.19,196700.0
2010-09-17 12:25:00,20.19,20.2,20.18,20.19,112700.0,20.19,20.2,20.18,20.19,112700.0
2010-09-17 12:30:00,20.19,20.2,20.15,20.15,193900.0,20.19,20.2,20.15,20.15,193900.0
2010-09-17 12:35:00,20.16,20.16,20.13,20.13,161000.0,20.16,20.16,20.13,20.13,161000.0
2010-09-17 12:40:00,20.13,20.14,20.11,20.13,200200.0,20.13,20.14,20.11,20.13,200200.0
2010-09-17 12:45:00,20.12,20.14,20.04,20.06,480900.0,20.12,20.14,20.04,20.06,480900.0
2010-09-17 12:50:00,20.05,20.09,20.02,20.04,285600.0,20.05,20.09,20.02,20.04,285600.0
2010-09-17 12:55:00,20.05,20.09,20.04,20.08,71400.0,20.05,20.09,20.04,20.08,71400.0
2010-09-17 13:00:00,20.08,20.09,20.05,20.08,134400.0,20.08,20.09,20.05,20.08,134400.0
2010-09-17 13:05:00,20.07,20.08,20.05,20.05,144200.0,20.07,20.08,20.05,20.05,144200.0
2010-09-17 13:10:00,20.05,20.06,20.02,20.04,98000.0,20.05,20.06,20.02,20.04,98000.0
2010-09-17 13:15:00,20.05,20.05,20.02,20.03,81200.0,20.05,20.05,20.02,20.03,81200.0
2010-09-17 13:20:00,20.04,20.06,20.02,20.05,96600.0,20.04,20.06,20.02,20.05,96600.0
2010-09-17 13:25:00,20.05,20.1,20.05,20.09,198800.0,20.05,20.1,20.05,20.09,198800.0
2010-09-17 13:30:00,20.08,20.1,20.07,20.07,77000.0,20.08,20.1,20.07,20.07,77000.0
2010-09-17 13:35:00,20.07,20.08,20.07,20.07,31500.0,20.07,20.08,20.07,20.07,31500.0
2010-09-17 13:40:00,20.06,20.1,20.06,20.08,132300.0,20.06,20.1,20.06,20.08,132300.0
2010-09-17 13:45:00,20.09,20.12,20.08,20.09,163100.0,20.09,20.12,20.08,20.09,163100.0
2010-09-17 13:50:00,20.1,20.14,20.09,20.13,100100.0,20.1,20.14,20.09,20.13,100100.0
2010-09-17 13:55:00,20.13,20.14,20.12,20.14,163800.0,20.13,20.14,20.12,20.14,163800.0
2010-09-17 14:00:00,20.14,20.14,20.13,20.13,82600.0,20.14,20.14,20.13,20.13,82600.0
2010-09-17 14:05:00,20.14,20.14,20.11,20.14,93100.0,20.14,20.14,20.11,20.14,93100.0
2010-09-17 14:10:00,20.14,20.17,20.13,20.14,119000.0,20.14,20.17,20.13,20.14,119000.0
2010-09-17 14:15:00,20.13,20.14,20.12,20.13,95200.0,20.13,20.14,20.12,20.13,95200.0
2010-09-17 14:20:00,20.13,20.15,20.13,20.14,112700.0,20.13,20.15,20.13,20.14,112700.0
2010-09-17 14:25:00,20.14,20.15,20.12,20.14,94500.0,20.14,20.15,20.12,20.14,94500.0
2010-09-17 14:30:00,20.14,20.16,20.14,20.15,119000.0,20.14,20.16,20.14,20.15,119000.0
2010-09-17 14:35:00,20.15,20.16,20.14,20.15,120400.0,20.15,20.16,20.14,20.15,120400.0
2010-09-17 14:40:00,20.15,20.15,20.12,20.12,137200.0,20.15,20.15,20.12,20.12,137200.0
2010-09-17 14:45:00,20.13,20.13,20.09,20.11,202300.0,20.13,20.13,20.09,20.11,202300.0
2010-09-17 14:50:00,20.12,20.12,20.09,20.1,134400.0,20.12,20.12,20.09,20.1,134400.0
2010-09-17 14:55:00,20.1,20.1,20.07,20.08,162400.0,20.1,20.1,20.07,20.08,162400.0
2010-09-17 15:00:00,20.08,20.09,20.07,20.07,143500.0,20.08,20.09,20.07,20.07,143500.0
2010-09-17 15:05:00,20.07,20.1,20.06,20.09,176400.0,20.07,20.1,20.06,20.09,176400.0
2010-09-17 15:10:00,20.1,20.1,20.06,20.06,147000.0,20.1,20.1,20.06,20.06,147000.0
2010-09-17 15:15:00,20.07,20.07,20.05,20.07,176400.0,20.07,20.07,20.05,20.07,176400.0
2010-09-17 15:20:00,20.07,20.08,20.05,20.06,105000.0,20.07,20.08,20.05,20.06,105000.0
2010-09-17 15:25:00,20.05,20.06,20.05,20.05,111300.0,20.05,20.06,20.05,20.05,111300.0
2010-09-17 15:30:00,20.05,20.08,20.05,20.08,217700.0,20.05,20.08,20.05,20.08,217700.0
2010-09-17 15:35:00,20.08,20.12,20.04,20.04,486500.0,20.08,20.12,20.04,20.04,486500.0
2010-09-17 15:40:00,20.04,20.05,20.02,20.04,496300.0,20.04,20.05,20.02,20.04,496300.0
2010-09-17 15:45:00,20.04,20.04,20.02,20.03,347900.0,20.04,20.04,20.02,20.03,347900.0
2010-09-17 15:50:00,20.03,20.08,20.03,20.05,667100.0,20.03,20.08,20.03,20.05,667100.0
2010-09-17 15:55:00,20.06,20.07,20.04,20.04,1525300.0,20.06,20.07,20.04,20.04,1525300.0
2010-09-20 09:30:00,20.29,20.39,20.26,20.31,870100.0,20.29,20.39,20.26,20.31,870100.0
2010-09-20 09:35:00,20.32,20.34,20.26,20.32,423500.0,20.32,20.34,20.26,20.32,423500.0
2010-09-20 09:40:00,20.32,20.32,20.04,20.12,662200.0,20.32,20.32,20.04,20.12,662200.0
2010-09-20 09:45:00,20.12,20.18,20.1,20.11,506800.0,20.12,20.18,20.1,20.11,506800.0
2010-09-20 09:50:00,20.12,20.14,20.06,20.09,519400.0,20.12,20.14,20.06,20.09,519400.0
2010-09-20 09:55:00,20.1,20.11,20.06,20.06,583100.0,20.1,20.11,20.06,20.06,583100.0
2010-09-20 10:00:00,20.06,20.2,20.0,20.17,6787900.0,20.06,20.2,20.0,20.17,6787900.0
2010-09-20 10:05:00,20.18,20.27,20.14,20.27,427700.0,20.18,20.27,20.14,20.27,427700.0
2010-09-20 10:10:00,20.26,20.38,20.24,20.38,1071000.0,20.26,20.38,20.24,20.38,1071000.0
2010-09-20 10:15:00,20.38,20.43,20.3,20.33,1250900.0,20.38,20.43,20.3,20.33,1250900.0
2010-09-20 10:20:00,20.34,20.37,20.26,20.31,581000.0,20.34,20.37,20.26,20.31,581000.0
2010-09-20 10:25:00,20.31,20.39,20.3,20.35,438900.0,20.31,20.39,20.3,20.35,438900.0
2010-09-20 10:30:00,20.35,20.43,20.34,20.38,639800.0,20.35,20.43,20.34,20.38,639800.0
2010-09-20 10:35:00,20.38,20.49,20.37,20.48,891100.0,20.38,20.49,20.37,20.48,891100.0
2010-09-20 10:40:00,20.48,20.5,20.44,20.48,884800.0,20.48,20.5,20.44,20.48,884800.0
2010-09-20 10:45:00,20.48,20.53,20.45,20.52,667800.0,20.48,20.53,20.45,20.52,667800.0
2010-09-20 10:50:00,20.54,20.57,20.49,20.49,1094100.0,20.54,20.57,20.49,20.49,1094100.0
2010-09-20 10:55:00,20.5,20.54,20.48,20.52,518000.0,20.5,20.54,20.48,20.52,518000.0
2010-09-20 11:00:00,20.52,20.53,20.41,20.42,462000.0,20.52,20.53,20.41,20.42,462000.0
2010-09-20 11:05:00,20.42,20.45,20.35,20.39,446600.0,20.42,20.45,20.35,20.39,446600.0
2010-09-20 11:10:00,20.4,20.45,20.39,20.44,232400.0,20.4,20.45,20.39,20.44,232400.0
2010-09-20 11:15:00,20.44,20.46,20.37,20.43,247800.0,20.44,20.46,20.37,20.43,247800.0
2010-09-20 11:20:00,20.43,20.5,20.4,20.42,753200.0,20.43,20.5,20.4,20.42,753200.0
2010-09-20 11:25:00,20.42,20.44,20.41,20.43,250600.0,20.42,20.44,20.41,20.43,250600.0
2010-09-20 11:30:00,20.43,20.44,20.42,20.42,184800.0,20.43,20.44,20.42,20.42,184800.0
2010-09-20 11:35:00,20.42,20.43,20.39,20.4,168700.0,20.42,20.43,20.39,20.4,168700.0
2010-09-20 11:40:00,20.41,20.41,20.34,20.38,217700.0,20.41,20.41,20.34,20.38,217700.0
2010-09-20 11:45:00,20.38,20.38,20.31,20.32,384300.0,20.38,20.38,20.31,20.32,384300.0
2010-09-20 11:50:00,20.31,20.33,20.29,20.32,201600.0,20.31,20.33,20.29,20.32,201600.0
2010-09-20 11:55:00,20.32,20.32,20.29,20.32,167300.0,20.32,20.32,20.29,20.32,167300.0
2010-09-20 12:00:00,20.32,20.33,20.29,20.31,343000.0,20.32,20.33,20.29,20.31,343000.0
2010-09-20 12:05:00,20.3,20.31,20.26,20.28,207900.0,20.3,20.31,20.26,20.28,207900.0
2010-09-20 12:10:00,20.28,20.34,20.27,20.34,457800.0,20.28,20.34,20.27,20.34,457800.0
2010-09-20 12:15:00,20.34,20.36,20.34,20.35,124600.0,20.34,20.36,20.34,20.35,124600.0
2010-09-20 12:20:00,20.35,20.35,20.3,20.31,147700.0,20.35,20.35,20.3,20.31,147700.0
2010-09-20 12:25:00,20.31,20.33,20.29,20.29,153300.0,20.31,20.33,20.29,20.29,153300.0
2010-09-20 12:30:00,20.29,20.33,20.29,20.33,172200.0,20.29,20.33,20.29,20.33,172200.0
2010-09-20 12:35:00,20.33,20.34,20.31,20.33,152600.0,20.33,20.34,20.31,20.33,152600.0
2010-09-20 12:40:00,20.33,20.33,20.27,20.29,147000.0,20.33,20.33,20.27,20.29,147000.0
2010-09-20 12:45:00,20.3,20.31,20.26,20.27,162400.0,20.3,20.31,20.26,20.27,162400.0
2010-09-20 12:50:00,20.27,20.29,20.26,20.27,122500.0,20.27,20.29,20.26,20.27,122500.0
2010-09-20 12:55:00,20.26,20.27,20.22,20.23,210700.0,20.26,20.27,20.22,20.23,210700.0
2010-09-20 13:00:00,20.23,20.24,20.18,20.2,273700.0,20.23,20.24,20.18,20.2,273700.0
2010-09-20 13:05:00,20.19,20.2,20.15,20.16,318500.0,20.19,20.2,20.15,20.16,318500.0
2010-09-20 13:10:00,20.16,20.2,20.16,20.16,251300.0,20.16,20.2,20.16,20.16,251300.0
2010-09-20 13:15:00,20.16,20.19,20.16,20.18,266700.0,20.16,20.19,20.16,20.18,266700.0
2010-09-20 13:20:00,20.18,20.19,20.16,20.19,434000.0,20.18,20.19,20.16,20.19,434000.0
2010-09-20 13:25:00,20.19,20.19,20.15,20.18,125300.0,20.19,20.19,20.15,20.18,125300.0
2010-09-20 13:30:00,20.19,20.27,20.19,20.27,242900.0,20.19,20.27,20.19,20.27,242900.0
2010-09-20 13:35:00,20.26,20.36,20.26,20.34,433300.0,20.26,20.36,20.26,20.34,433300.0
2010-09-20 13:40:00,20.33,20.35,20.32,20.32,317800.0,20.33,20.35,20.32,20.32,317800.0
2010-09-20 13:45:00,20.32,20.32,20.3,20.32,109900.0,20.32,20.32,20.3,20.32,109900.0
2010-09-20 13:50:00,20.31,20.32,20.3,20.3,77700.0,20.31,20.32,20.3,20.3,77700.0
2010-09-20 13:55:00,20.31,20.33,20.3,20.31,168000.0,20.31,20.33,20.3,20.31,168000.0
2010-09-20 14:00:00,20.31,20.33,20.3,20.32,132300.0,20.31,20.33,20.3,20.32,132300.0
2010-09-20 14:05:00,20.32,20.33,20.3,20.31,213500.0,20.32,20.33,20.3,20.31,213500.0
2010-09-20 14:10:00,20.32,20.32,20.3,20.3,112000.0,20.32,20.32,20.3,20.3,112000.0
2010-09-20 14:15:00,20.31,20.33,20.3,20.33,93100.0,20.31,20.33,20.3,20.33,93100.0
2010-09-20 14:20:00,20.33,20.33,20.29,20.32,179900.0,20.33,20.33,20.29,20.32,179900.0
2010-09-20 14:25:00,20.32,20.34,20.3,20.32,191100.0,20.32,20.34,20.3,20.32,191100.0
2010-09-20 14:30:00,20.32,20.34,20.31,20.32,409500.0,20.32,20.34,20.31,20.32,409500.0
2010-09-20 14:35:00,20.32,20.34,20.31,20.32,462700.0,20.32,20.34,20.31,20.32,462700.0
2010-09-20 14:40:00,20.33,20.41,20.32,20.4,620900.0,20.33,20.41,20.32,20.4,620900.0
2010-09-20 14:45:00,20.4,20.41,20.34,20.37,358400.0,20.4,20.41,20.34,20.37,358400.0
2010-09-20 14:50:00,20.37,20.41,20.36,20.4,262500.0,20.37,20.41,20.36,20.4,262500.0
2010-09-20 14:55:00,20.4,20.43,20.36,20.38,468300.0,20.4,20.43,20.36,20.38,468300.0
2010-09-20 15:00:00,20.38,20.38,20.35,20.37,231000.0,20.38,20.38,20.35,20.37,231000.0
2010-09-20 15:05:00,20.37,20.37,20.34,20.35,203700.0,20.37,20.37,20.34,20.35,203700.0
2010-09-20 15:10:00,20.35,20.39,20.35,20.36,168700.0,20.35,20.39,20.35,20.36,168700.0
2010-09-20 15:15:00,20.36,20.39,20.36,20.37,229600.0,20.36,20.39,20.36,20.37,229600.0
2010-09-20 15:20:00,20.37,20.38,20.34,20.36,240800.0,20.37,20.38,20.34,20.36,240800.0
2010-09-20 15:25:00,20.36,20.39,20.35,20.36,352100.0,20.36,20.39,20.35,20.36,352100.0
2010-09-20 15:30:00,20.36,20.38,20.36,20.37,164500.0,20.36,20.38,20.36,20.37,164500.0
2010-09-20 15:35:00,20.37,20.38,20.35,20.38,268100.0,20.37,20.38,20.35,20.38,268100.0
2010-09-20 15:40:00,20.38,20.41,20.36,20.41,405300.0,20.38,20.41,20.36,20.41,405300.0
2010-09-20 15:45:00,20.41,20.42,20.37,20.39,428400.0,20.41,20.42,20.37,20.39,428400.0
2010-09-20 15:50:00,20.39,20.45,20.37,20.45,834400.0,20.39,20.45,20.37,20.45,834400.0
2010-09-20 15:55:00,20.45,20.45,20.39,20.4,1199100.0,20.45,20.45,20.39,20.4,1199100.0
2010-09-21 09:30:00,20.5,20.74,20.44,20.63,1470000.0,20.5,20.74,20.44,20.63,1470000.0
2010-09-21 09:35:00,20.64,20.71,20.55,20.67,753900.0,20.64,20.71,20.55,20.67,753900.0
2010-09-21 09:40:00,20.68,20.88,20.68,20.85,1394400.0,20.68,20.88,20.68,20.85,1394400.0
2010-09-21 09:45:00,20.85,20.98,20.81,20.93,1052800.0,20.85,20.98,20.81,20.93,1052800.0
2010-09-21 09:50:00,20.94,20.96,20.82,20.83,604800.0,20.94,20.96,20.82,20.83,604800.0
2010-09-21 09:55:00,20.85,21.05,20.84,21.01,1013600.0,20.85,21.05,20.84,21.01,1013600.0
2010-09-21 10:00:00,21.01,21.11,20.99,21.0,1068200.0,21.01,21.11,20.99,21.0,1068200.0
2010-09-21 10:05:00,21.01,21.05,20.93,20.95,492100.0,21.01,21.05,20.93,20.95,492100.0
2010-09-21 10:10:00,20.95,21.0,20.94,20.96,383600.0,20.95,21.0,20.94,20.96,383600.0
2010-09-21 10:15:00,20.96,21.01,20.86,21.0,616000.0,20.96,21.01,20.86,21.0,616000.0
2010-09-21 10:20:00,21.0,21.13,21.0,21.06,766500.0,21.0,21.13,21.0,21.06,766500.0
2010-09-21 10:25:00,21.05,21.09,21.04,21.07,499100.0,21.05,21.09,21.04,21.07,499100.0
2010-09-21 10:30:00,21.08,21.11,21.0,21.03,557200.0,21.08,21.11,21.0,21.03,557200.0
2010-09-21 10:35:00,21.04,21.1,21.01,21.09,331800.0,21.04,21.1,21.01,21.09,331800.0
2010-09-21 10:40:00,21.08,21.11,21.03,21.04,343000.0,21.08,21.11,21.03,21.04,343000.0
2010-09-21 10:45:00,21.04,21.17,21.03,21.15,1019900.0,21.04,21.17,21.03,21.15,1019900.0
2010-09-21 10:50:00,21.15,21.19,21.07,21.07,431200.0,21.15,21.19,21.07,21.07,431200.0
2010-09-21 10:55:00,21.07,21.14,21.05,21.14,393400.0,21.07,21.14,21.05,21.14,393400.0
2010-09-21 11:00:00,21.14,21.14,21.07,21.12,226100.0,21.14,21.14,21.07,21.12,226100.0
2010-09-21 11:05:00,21.12,21.12,21.05,21.05,335300.0,21.12,21.12,21.05,21.05,335300.0
2010-09-21 11:10:00,21.06,21.11,21.05,21.09,243600.0,21.06,21.11,21.05,21.09,243600.0
2010-09-21 11:15:00,21.09,21.1,21.05,21.06,103600.0,21.09,21.1,21.05,21.06,103600.0
2010-09-21 11:20:00,21.05,21.06,20.95,20.97,494900.0,21.05,21.06,20.95,20.97,494900.0
2010-09-21 11:25:00,20.97,20.98,20.89,20.89,445900.0,20.97,20.98,20.89,20.89,445900.0
2010-09-21 11:30:00,20.9,20.95,20.87,20.95,441000.0,20.9,20.95,20.87,20.95,441000.0
2010-09-21 11:35:00,20.95,20.99,20.94,20.98,280000.0,20.95,20.99,20.94,20.98,280000.0
2010-09-21 11:40:00,20.99,20.99,20.95,20.96,130900.0,20.99,20.99,20.95,20.96,130900.0
2010-09-21 11:45:00,20.97,20.98,20.91,20.95,146300.0,20.97,20.98,20.91,20.95,146300.0
2010-09-21 11:50:00,20.94,20.95,20.91,20.91,165900.0,20.94,20.95,20.91,20.91,165900.0
2010-09-21 11:55:00,20.91,20.98,20.91,20.98,112000.0,20.91,20.98,20.91,20.98,112000.0
2010-09-21 12:00:00,20.97,20.99,20.95,20.97,123900.0,20.97,20.99,20.95,20.97,123900.0
2010-09-21 12:05:00,20.98,21.0,20.95,20.98,306600.0,20.98,21.0,20.95,20.98,306600.0
2010-09-21 12:10:00,20.98,21.04,20.98,21.04,261800.0,20.98,21.04,20.98,21.04,261800.0
2010-09-21 12:15:00,21.04,21.05,21.01,21.05,158900.0,21.04,21.05,21.01,21.05,158900.0
2010-09-21 12:20:00,21.05,21.09,21.02,21.02,149800.0,21.05,21.09,21.02,21.02,149800.0
2010-09-21 12:25:00,21.01,21.07,21.01,21.07,158200.0,21.01,21.07,21.01,21.07,158200.0
2010-09-21 12:30:00,21.07,21.08,21.06,21.08,44800.0,21.07,21.08,21.06,21.08,44800.0
2010-09-21 12:35:00,21.08,21.08,21.03,21.07,122500.0,21.08,21.08,21.03,21.07,122500.0
2010-09-21 12:40:00,21.07,21.07,21.05,21.07,75600.0,21.07,21.07,21.05,21.07,75600.0
2010-09-21 12:45:00,21.07,21.09,21.06,21.08,106400.0,21.07,21.09,21.06,21.08,106400.0
2010-09-21 12:50:00,21.08,21.09,21.07,21.08,87500.0,21.08,21.09,21.07,21.08,87500.0
2010-09-21 12:55:00,21.08,21.1,21.08,21.1,80500.0,21.08,21.1,21.08,21.1,80500.0
2010-09-21 13:00:00,21.1,21.11,21.08,21.1,109900.0,21.1,21.11,21.08,21.1,109900.0
2010-09-21 13:05:00,21.11,21.11,21.06,21.08,242200.0,21.11,21.11,21.06,21.08,242200.0
2010-09-21 13:10:00,21.08,21.12,21.07,21.11,179900.0,21.08,21.12,21.07,21.11,179900.0
2010-09-21 13:15:00,21.12,21.13,21.1,21.12,262500.0,21.12,21.13,21.1,21.12,262500.0
2010-09-21 13:20:00,21.12,21.14,21.11,21.11,261100.0,21.12,21.14,21.11,21.11,261100.0
2010-09-21 13:25:00,21.11,21.16,21.11,21.16,281400.0,21.11,21.16,21.11,21.16,281400.0
2010-09-21 13:30:00,21.16,21.16,21.12,21.14,291900.0,21.16,21.16,21.12,21.14,291900.0
2010-09-21 13:35:00,21.13,21.16,21.13,21.15,146300.0,21.13,21.16,21.13,21.15,146300.0
2010-09-21 13:40:00,21.15,21.16,21.08,21.09,180600.0,21.15,21.16,21.08,21.09,180600.0
2010-09-21 13:45:00,21.08,21.13,21.07,21.11,207900.0,21.08,21.13,21.07,21.11,207900.0
2010-09-21 13:50:00,21.11,21.13,21.1,21.12,100100.0,21.11,21.13,21.1,21.12,100100.0
2010-09-21 13:55:00,21.12,21.14,21.12,21.12,84700.0,21.12,21.14,21.12,21.12,84700.0
2010-09-21 14:00:00,21.12,21.15,21.12,21.12,170100.0,21.12,21.15,21.12,21.12,170100.0
2010-09-21 14:05:00,21.13,21.14,21.11,21.11,163800.0,21.13,21.14,21.11,21.11,163800.0
2010-09-21 14:10:00,21.11,21.14,21.08,21.12,146300.0,21.11,21.14,21.08,21.12,146300.0
2010-09-21 14:15:00,21.1,21.18,21.04,21.16,680400.0,21.1,21.18,21.04,21.16,680400.0
2010-09-21 14:20:00,21.17,21.18,21.1,21.17,386400.0,21.17,21.18,21.1,21.17,386400.0
2010-09-21 14:25:00,21.15,21.16,21.05,21.13,266700.0,21.15,21.16,21.05,21.13,266700.0
2010-09-21 14:30:00,21.14,21.19,21.1,21.19,590800.0,21.14,21.19,21.1,21.19,590800.0
2010-09-21 14:35:00,21.19,21.23,21.16,21.21,765800.0,21.19,21.23,21.16,21.21,765800.0
2010-09-21 14:40:00,21.22,21.23,21.1,21.12,419300.0,21.22,21.23,21.1,21.12,419300.0
2010-09-21 14:45:00,21.12,21.16,21.11,21.15,283500.0,21.12,21.16,21.11,21.15,283500.0
2010-09-21 14:50:00,21.16,21.19,21.09,21.12,504700.0,21.16,21.19,21.09,21.12,504700.0
2010-09-21 14:55:00,21.12,21.13,21.04,21.07,432600.0,21.12,21.13,21.04,21.07,432600.0
2010-09-21 15:00:00,21.07,21.11,21.01,21.06,371000.0,21.07,21.11,21.01,21.06,371000.0
2010-09-21 15:05:00,21.06,21.12,21.05,21.07,298900.0,21.06,21.12,21.05,21.07,298900.0
2010-09-21 15:10:00,21.08,21.09,21.05,21.07,219800.0,21.08,21.09,21.05,21.07,219800.0
2010-09-21 15:15:00,21.06,21.09,21.04,21.06,125300.0,21.06,21.09,21.04,21.06,125300.0
2010-09-21 15:20:00,21.08,21.08,21.01,21.02,202300.0,21.08,21.08,21.01,21.02,202300.0
2010-09-21 15:25:00,21.03,21.05,20.93,21.01,662200.0,21.03,21.05,20.93,21.01,662200.0
2010-09-21 15:30:00,21.01,21.01,20.82,20.86,840000.0,21.01,21.01,20.82,20.86,840000.0
2010-09-21 15:35:00,20.87,20.88,20.75,20.87,910700.0,20.87,20.88,20.75,20.87,910700.0
2010-09-21 15:40:00,20.86,20.92,20.84,20.86,347900.0,20.86,20.92,20.84,20.86,347900.0
2010-09-21 15:45:00,20.87,20.93,20.82,20.9,465500.0,20.87,20.93,20.82,20.9,465500.0
2010-09-21 15:50:00,20.91,21.0,20.91,20.98,613200.0,20.91,21.0,20.91,20.98,613200.0
2010-09-21 15:55:00,20.97,21.05,20.95,21.05,1264200.0,20.97,21.05,20.95,21.05,1264200.0
2010-09-22 09:30:00,21.44,21.68,21.33,21.54,2941400.0,21.44,21.68,21.33,21.54,2941400.0
2010-09-22 09:35:00,21.54,21.71,21.45,21.68,2062900.0,21.54,21.71,21.45,21.68,2062900.0
2010-09-22 09:40:00,21.67,21.84,21.61,21.79,1856400.0,21.67,21.84,21.61,21.79,1856400.0
2010-09-22 09:45:00,21.8,21.87,21.76,21.77,1068900.0,21.8,21.87,21.76,21.77,1068900.0
2010-09-22 09:50:00,21.75,21.86,21.72,21.82,1257900.0,21.75,21.86,21.72,21.82,1257900.0
2010-09-22 09:55:00,21.82,21.87,21.78,21.85,823900.0,21.82,21.87,21.78,21.85,823900.0
2010-09-22 10:00:00,21.85,21.89,21.72,21.75,1635200.0,21.85,21.89,21.72,21.75,1635200.0
2010-09-22 10:05:00,21.74,21.77,21.65,21.77,1113000.0,21.74,21.77,21.65,21.77,1113000.0
2010-09-22 10:10:00,21.76,21.84,21.74,21.83,704900.0,21.76,21.84,21.74,21.83,704900.0
2010-09-22 10:15:00,21.82,21.84,21.75,21.8,581700.0,21.82,21.84,21.75,21.8,581700.0
2010-09-22 10:20:00,21.79,21.92,21.79,21.87,987700.0,21.79,21.92,21.79,21.87,987700.0
2010-09-22 10:25:00,21.88,21.89,21.69,21.72,1127000.0,21.88,21.89,21.69,21.72,1127000.0
2010-09-22 10:30:00,21.72,21.76,21.65,21.75,694400.0,21.72,21.76,21.65,21.75,694400.0
2010-09-22 10:35:00,21.76,21.81,21.7,21.77,505400.0,21.76,21.81,21.7,21.77,505400.0
2010-09-22 10:40:00,21.75,21.79,21.71,21.72,452900.0,21.75,21.79,21.71,21.72,452900.0
2010-09-22 10:45:00,21.73,21.79,21.72,21.74,547400.0,21.73,21.79,21.72,21.74,547400.0
2010-09-22 10:50:00,21.73,21.85,21.73,21.82,434000.0,21.73,21.85,21.73,21.82,434000.0
2010-09-22 10:55:00,21.81,21.99,21.81,21.93,1484000.0,21.81,21.99,21.81,21.93,1484000.0
2010-09-22 11:00:00,21.93,21.97,21.89,21.91,548800.0,21.93,21.97,21.89,21.91,548800.0
2010-09-22 11:05:00,21.91,21.98,21.86,21.89,574700.0,21.91,21.98,21.86,21.89,574700.0
2010-09-22 11:10:00,21.88,21.95,21.77,21.85,770000.0,21.88,21.95,21.77,21.85,770000.0
2010-09-22 11:15:00,21.85,21.99,21.84,21.95,783300.0,21.85,21.99,21.84,21.95,783300.0
2010-09-22 11:20:00,21.96,21.96,21.91,21.93,397600.0,21.96,21.96,21.91,21.93,397600.0
2010-09-22 11:25:00,21.93,21.94,21.81,21.86,713300.0,21.93,21.94,21.81,21.86,713300.0
2010-09-22 11:30:00,21.88,21.89,21.85,21.88,427700.0,21.88,21.89,21.85,21.88,427700.0
2010-09-22 11:35:00,21.88,21.89,21.86,21.87,254100.0,21.88,21.89,21.86,21.87,254100.0
2010-09-22 11:40:00,21.86,21.87,21.79,21.83,315700.0,21.86,21.87,21.79,21.83,315700.0
2010-09-22 11:45:00,21.83,21.86,21.81,21.85,169400.0,21.83,21.86,21.81,21.85,169400.0
2010-09-22 11:50:00,21.85,21.96,21.81,21.95,380100.0,21.85,21.96,21.81,21.95,380100.0
2010-09-22 11:55:00,21.95,22.03,21.95,22.02,961100.0,21.95,22.03,21.95,22.02,961100.0
2010-09-22 12:00:00,22.02,22.08,21.98,22.0,966700.0,22.02,22.08,21.98,22.0,966700.0
2010-09-22 12:05:00,22.0,22.07,22.0,22.06,393400.0,22.0,22.07,22.0,22.06,393400.0
2010-09-22 12:10:00,22.06,22.13,22.04,22.11,764400.0,22.06,22.13,22.04,22.11,764400.0
2010-09-22 12:15:00,22.12,22.18,22.1,22.17,1278900.0,22.12,22.18,22.1,22.17,1278900.0
2010-09-22 12:20:00,22.17,22.38,22.17,22.26,2475200.0,22.17,22.38,22.17,22.26,2475200.0
2010-09-22 12:25:00,22.26,22.29,22.19,22.28,812700.0,22.26,22.29,22.19,22.28,812700.0
2010-09-22 12:30:00,22.28,22.34,22.24,22.31,1123500.0,22.28,22.34,22.24,22.31,1123500.0
2010-09-22 12:35:00,22.31,22.32,22.18,22.2,559300.0,22.31,22.32,22.18,22.2,559300.0
2010-09-22 12:40:00,22.2,22.23,22.19,22.22,226100.0,22.2,22.23,22.19,22.22,226100.0
2010-09-22 12:45:00,22.22,22.22,22.16,22.17,287700.0,22.22,22.22,22.16,22.17,287700.0
2010-09-22 12:50:00,22.17,22.21,22.15,22.19,205100.0,22.17,22.21,22.15,22.19,205100.0
2010-09-22 12:55:00,22.19,22.22,22.18,22.21,201600.0,22.19,22.22,22.18,22.21,201600.0
2010-09-22 13:00:00,22.2,22.24,22.16,22.22,331100.0,22.2,22.24,22.16,22.22,331100.0
2010-09-22 13:05:00,22.22,22.26,22.19,22.24,467600.0,22.22,22.26,22.19,22.24,467600.0
2010-09-22 13:10:00,22.23,22.25,22.21,22.22,229600.0,22.23,22.25,22.21,22.22,229600.0
2010-09-22 13:15:00,22.22,22.23,22.12,22.15,699300.0,22.22,22.23,22.12,22.15,699300.0
2010-09-22 13:20:00,22.15,22.23,22.12,22.21,525700.0,22.15,22.23,22.12,22.21,525700.0
2010-09-22 13:25:00,22.21,22.29,22.21,22.26,490700.0,22.21,22.29,22.21,22.26,490700.0
2010-09-22 13:30:00,22.25,22.36,22.25,22.33,1122100.0,22.25,22.36,22.25,22.33,1122100.0
2010-09-22 13:35:00,22.33,22.34,22.25,22.29,534100.0,22.33,22.34,22.25,22.29,534100.0
2010-09-22 13:40:00,22.29,22.31,22.25,22.27,313600.0,22.29,22.31,22.25,22.27,313600.0
2010-09-22 13:45:00,22.27,22.31,22.25,22.3,204400.0,22.27,22.31,22.25,22.3,204400.0
2010-09-22 13:50:00,22.3,22.32,22.26,22.26,408100.0,22.3,22.32,22.26,22.26,408100.0
2010-09-22 13:55:00,22.27,22.28,22.23,22.23,344400.0,22.27,22.28,22.23,22.23,344400.0
2010-09-22 14:00:00,22.23,22.26,22.17,22.2,567700.0,22.23,22.26,22.17,22.2,567700.0
2010-09-22 14:05:00,22.18,22.2,22.06,22.14,1472100.0,22.18,22.2,22.06,22.14,1472100.0
2010-09-22 14:10:00,22.14,22.16,22.01,22.01,1274700.0,22.14,22.16,22.01,22.01,1274700.0
2010-09-22 14:15:00,22.01,22.08,22.01,22.05,680400.0,22.01,22.08,22.01,22.05,680400.0
2010-09-22 14:20:00,22.05,22.09,22.05,22.07,405300.0,22.05,22.09,22.05,22.07,405300.0
2010-09-22 14:25:00,22.07,22.15,22.06,22.13,330400.0,22.07,22.15,22.06,22.13,330400.0
2010-09-22 14:30:00,22.13,22.2,22.12,22.17,600600.0,22.13,22.2,22.12,22.17,600600.0
2010-09-22 14:35:00,22.17,22.26,22.16,22.21,772100.0,22.17,22.26,22.16,22.21,772100.0
2010-09-22 14:40:00,22.21,22.31,22.21,22.3,632800.0,22.21,22.31,22.21,22.3,632800.0
2010-09-22 14:45:00,22.3,22.31,22.26,22.27,463400.0,22.3,22.31,22.26,22.27,463400.0
2010-09-22 14:50:00,22.26,22.35,22.26,22.32,624400.0,22.26,22.35,22.26,22.32,624400.0
2010-09-22 14:55:00,22.32,22.42,22.3,22.36,1207500.0,22.32,22.42,22.3,22.36,1207500.0
2010-09-22 15:00:00,22.38,22.41,22.36,22.38,541800.0,22.38,22.41,22.36,22.38,541800.0
2010-09-22 15:05:00,22.38,22.38,22.23,22.25,980700.0,22.38,22.38,22.23,22.25,980700.0
2010-09-22 15:10:00,22.27,22.32,22.23,22.31,398300.0,22.27,22.32,22.23,22.31,398300.0
2010-09-22 15:15:00,22.31,22.32,22.18,22.2,449400.0,22.31,22.32,22.18,22.2,449400.0
2010-09-22 15:20:00,22.19,22.24,22.11,22.13,842100.0,22.19,22.24,22.11,22.13,842100.0
2010-09-22 15:25:00,22.11,22.22,22.1,22.22,430500.0,22.11,22.22,22.1,22.22,430500.0
2010-09-22 15:30:00,22.23,22.32,22.21,22.3,735000.0,22.23,22.32,22.21,22.3,735000.0
2010-09-22 15:35:00,22.31,22.33,22.22,22.26,534100.0,22.31,22.33,22.22,22.26,534100.0
2010-09-22 15:40:00,22.25,22.32,22.25,22.3,510300.0,22.25,22.32,22.25,22.3,510300.0
2010-09-22 15:45:00,22.3,22.34,22.26,22.33,599900.0,22.3,22.34,22.26,22.33,599900.0
2010-09-22 15:50:00,22.34,22.41,22.29,22.39,1176700.0,22.34,22.41,22.29,22.39,1176700.0
2010-09-22 15:55:00,22.4,22.42,22.37,22.42,1752800.0,22.4,22.42,22.37,22.42,1752800.0
2010-09-23 09:30:00,22.68,23.04,22.63,22.97,4067000.0,22.68,23.04,22.63,22.97,4067000.0
2010-09-23 09:35:00,22.97,23.13,22.88,23.08,4433100.0,22.97,23.13,22.88,23.08,4433100.0
2010-09-23 09:40:00,23.07,23.1,22.93,23.03,2457000.0,23.07,23.1,22.93,23.03,2457000.0
2010-09-23 09:45:00,23.04,23.19,23.01,23.17,3045000.0,23.04,23.19,23.01,23.17,3045000.0
2010-09-23 09:50:00,23.17,23.24,22.95,23.01,3139500.0,23.17,23.24,22.95,23.01,3139500.0
2010-09-23 09:55:00,23.01,23.04,22.89,23.01,1661100.0,23.01,23.04,22.89,23.01,1661100.0
2010-09-23 10:00:00,23.01,23.1,22.72,22.76,2895200.0,23.01,23.1,22.72,22.76,2895200.0
2010-09-23 10:05:00,22.76,22.85,22.65,22.77,2706900.0,22.76,22.85,22.65,22.77,2706900.0
2010-09-23 10:10:00,22.75,22.83,22.69,22.79,1195600.0,22.75,22.83,22.69,22.79,1195600.0
2010-09-23 10:15:00,22.81,22.91,22.76,22.89,1388100.0,22.81,22.91,22.76,22.89,1388100.0
2010-09-23 10:20:00,22.89,22.96,22.82,22.88,1175300.0,22.89,22.96,22.82,22.88,1175300.0
2010-09-23 10:25:00,22.88,23.06,22.86,22.96,1493800.0,22.88,23.06,22.86,22.96,1493800.0
2010-09-23 10:30:00,22.97,23.03,22.92,22.97,890400.0,22.97,23.03,22.92,22.97,890400.0
2010-09-23 10:35:00,22.96,23.01,22.88,22.95,774200.0,22.96,23.01,22.88,22.95,774200.0
2010-09-23 10:40:00,22.95,22.98,22.89,22.94,731500.0,22.95,22.98,22.89,22.94,731500.0
2010-09-23 10:45:00,22.95,22.98,22.88,22.88,725900.0,22.95,22.98,22.88,22.88,725900.0
2010-09-23 10:50:00,22.88,22.93,22.86,22.91,763700.0,22.88,22.93,22.86,22.91,763700.0
2010-09-23 10:55:00,22.91,23.06,22.89,23.02,962500.0,22.91,23.06,22.89,23.02,962500.0
2010-09-23 11:00:00,23.03,23.2,22.99,23.15,1779400.0,23.03,23.2,22.99,23.15,1779400.0
2010-09-23 11:05:00,23.16,23.18,23.06,23.11,858900.0,23.16,23.18,23.06,23.11,858900.0
2010-09-23 11:10:00,23.11,23.2,23.11,23.18,921900.0,23.11,23.2,23.11,23.18,921900.0
2010-09-23 11:15:00,23.2,23.21,23.12,23.19,751800.0,23.2,23.21,23.12,23.19,751800.0
2010-09-23 11:20:00,23.19,23.31,23.16,23.3,1764000.0,23.19,23.31,23.16,23.3,1764000.0
2010-09-23 11:25:00,23.3,23.39,23.26,23.3,2095800.0,23.3,23.39,23.26,23.3,2095800.0
2010-09-23 11:30:00,23.3,23.32,23.24,23.26,768600.0,23.3,23.32,23.24,23.26,768600.0
2010-09-23 11:35:00,23.25,23.27,23.15,23.15,1040900.0,23.25,23.27,23.15,23.15,1040900.0
2010-09-23 11:40:00,23.15,23.23,23.12,23.17,527800.0,23.15,23.23,23.12,23.17,527800.0
2010-09-23 11:45:00,23.18,23.25,23.17,23.22,331100.0,23.18,23.25,23.17,23.22,331100.0
2010-09-23 11:50:00,23.22,23.22,23.07,23.08,762300.0,23.22,23.22,23.07,23.08,762300.0
2010-09-23 11:55:00,23.07,23.2,23.07,23.16,592200.0,23.07,23.2,23.07,23.16,592200.0
2010-09-23 12:00:00,23.14,23.14,23.07,23.12,431900.0,23.14,23.14,23.07,23.12,431900.0
2010-09-23 12:05:00,23.12,23.21,23.1,23.21,313600.0,23.12,23.21,23.1,23.21,313600.0
2010-09-23 12:10:00,23.21,23.24,23.14,23.22,330400.0,23.21,23.24,23.14,23.22,330400.0
2010-09-23 12:15:00,23.21,23.22,23.07,23.07,529200.0,23.21,23.22,23.07,23.07,529200.0
2010-09-23 12:20:00,23.08,23.1,23.03,23.07,686000.0,23.08,23.1,23.03,23.07,686000.0
2010-09-23 12:25:00,23.07,23.14,23.05,23.12,483000.0,23.07,23.14,23.05,23.12,483000.0
2010-09-23 12:30:00,23.13,23.14,23.08,23.08,317100.0,23.13,23.14,23.08,23.08,317100.0
2010-09-23 12:35:00,23.09,23.14,23.07,23.11,181300.0,23.09,23.14,23.07,23.11,181300.0
2010-09-23 12:40:00,23.11,23.21,23.09,23.19,370300.0,23.11,23.21,23.09,23.19,370300.0
2010-09-23 12:45:00,23.19,23.2,23.15,23.15,303100.0,23.19,23.2,23.15,23.15,303100.0
2010-09-23 12:50:00,23.16,23.2,23.15,23.2,208600.0,23.16,23.2,23.15,23.2,208600.0
2010-09-23 12:55:00,23.2,23.24,23.2,23.21,482300.0,23.2,23.24,23.2,23.21,482300.0
2010-09-23 13:00:00,23.23,23.31,23.22,23.27,529200.0,23.23,23.31,23.22,23.27,529200.0
2010-09-23 13:05:00,23.28,23.28,23.22,23.23,292600.0,23.28,23.28,23.22,23.23,292600.0
2010-09-23 13:10:00,23.23,23.26,23.19,23.19,226100.0,23.23,23.26,23.19,23.19,226100.0
2010-09-23 13:15:00,23.19,23.24,23.14,23.2,400400.0,23.19,23.24,23.14,23.2,400400.0
2010-09-23 13:20:00,23.2,23.26,23.18,23.21,240100.0,23.2,23.26,23.18,23.21,240100.0
2010-09-23 13:25:00,23.2,23.23,23.19,23.21,139300.0,23.2,23.23,23.19,23.21,139300.0
2010-09-23 13:30:00,23.2,23.23,23.19,23.21,176400.0,23.2,23.23,23.19,23.21,176400.0
2010-09-23 13:35:00,23.21,23.23,23.19,23.21,221200.0,23.21,23.23,23.19,23.21,221200.0
2010-09-23 13:40:00,23.22,23.27,23.2,23.25,447300.0,23.22,23.27,23.2,23.25,447300.0
2010-09-23 13:45:00,23.26,23.27,23.23,23.25,424900.0,23.26,23.27,23.23,23.25,424900.0
2010-09-23 13:50:00,23.26,23.27,23.22,23.24,368900.0,23.26,23.27,23.22,23.24,368900.0
2010-09-23 13:55:00,23.23,23.24,23.19,23.22,445200.0,23.23,23.24,23.19,23.22,445200.0
2010-09-23 14:00:00,23.22,23.23,23.19,23.2,445900.0,23.22,23.23,23.19,23.2,445900.0
2010-09-23 14:05:00,23.2,23.21,23.19,23.19,331100.0,23.2,23.21,23.19,23.19,331100.0
2010-09-23 14:10:00,23.2,23.22,23.19,23.2,348600.0,23.2,23.22,23.19,23.2,348600.0
2010-09-23 14:15:00,23.21,23.24,23.2,23.23,179200.0,23.21,23.24,23.2,23.23,179200.0
2010-09-23 14:20:00,23.23,23.26,23.19,23.25,633500.0,23.23,23.26,23.19,23.25,633500.0
2010-09-23 14:25:00,23.26,23.27,23.21,23.23,580300.0,23.26,23.27,23.21,23.23,580300.0
2010-09-23 14:30:00,23.22,23.28,23.22,23.25,446600.0,23.22,23.28,23.22,23.25,446600.0
2010-09-23 14:35:00,23.25,23.26,23.15,23.16,895300.0,23.25,23.26,23.15,23.16,895300.0
2010-09-23 14:40:00,23.15,23.18,23.07,23.1,1125600.0,23.15,23.18,23.07,23.1,1125600.0
2010-09-23 14:45:00,23.1,23.17,23.06,23.13,576100.0,23.1,23.17,23.06,23.13,576100.0
2010-09-23 14:50:00,23.12,23.12,23.02,23.06,1054900.0,23.12,23.12,23.02,23.06,1054900.0
2010-09-23 14:55:00,23.07,23.08,22.89,22.92,1615600.0,23.07,23.08,22.89,22.92,1615600.0
2010-09-23 15:00:00,22.93,23.02,22.92,22.97,1010800.0,22.93,23.02,22.92,22.97,1010800.0
2010-09-23 15:05:00,22.97,22.98,22.86,22.9,1171100.0,22.97,22.98,22.86,22.9,1171100.0
2010-09-23 15:10:00,22.89,22.99,22.87,22.94,746900.0,22.89,22.99,22.87,22.94,746900.0
2010-09-23 15:15:00,22.93,22.98,22.86,22.96,854700.0,22.93,22.98,22.86,22.96,854700.0
2010-09-23 15:20:00,22.97,23.04,22.92,22.99,947100.0,22.97,23.04,22.92,22.99,947100.0
2010-09-23 15:25:00,22.98,22.99,22.79,22.79,1838200.0,22.98,22.99,22.79,22.79,1838200.0
2010-09-23 15:30:00,22.79,22.87,22.73,22.76,1371300.0,22.79,22.87,22.73,22.76,1371300.0
2010-09-23 15:35:00,22.77,22.85,22.75,22.78,879200.0,22.77,22.85,22.75,22.78,879200.0
2010-09-23 15:40:00,22.79,22.81,22.73,22.75,1160600.0,22.79,22.81,22.73,22.75,1160600.0
2010-09-23 15:45:00,22.75,22.85,22.74,22.82,936600.0,22.75,22.85,22.74,22.82,936600.0
2010-09-23 15:50:00,22.83,22.93,22.83,22.93,1345400.0,22.83,22.93,22.83,22.93,1345400.0
2010-09-23 15:55:00,22.93,22.96,22.91,22.92,2454900.0,22.93,22.96,22.91,22.92,2454900.0
2010-09-24 09:30:00,23.45,23.69,23.43,23.67,3185000.0,23.45,23.69,23.43,23.67,3185000.0
2010-09-24 09:35:00,23.68,23.87,23.67,23.81,3368400.0,23.68,23.87,23.67,23.81,3368400.0
2010-09-24 09:40:00,23.82,23.87,23.64,23.67,2785300.0,23.82,23.87,23.64,23.67,2785300.0
2010-09-24 09:45:00,23.65,23.75,23.64,23.71,1286600.0,23.65,23.75,23.64,23.71,1286600.0
2010-09-24 09:50:00,23.71,23.76,23.61,23.69,1143100.0,23.71,23.76,23.61,23.69,1143100.0
2010-09-24 09:55:00,23.68,23.75,23.67,23.71,667100.0,23.68,23.75,23.67,23.71,667100.0
2010-09-24 10:00:00,23.7,23.75,23.58,23.73,1565900.0,23.7,23.75,23.58,23.73,1565900.0
2010-09-24 10:05:00,23.73,23.76,23.57,23.59,1305500.0,23.73,23.76,23.57,23.59,1305500.0
2010-09-24 10:10:00,23.59,23.64,23.58,23.59,809900.0,23.59,23.64,23.58,23.59,809900.0
2010-09-24 10:15:00,23.6,23.62,23.52,23.58,1503600.0,23.6,23.62,23.52,23.58,1503600.0
2010-09-24 10:20:00,23.59,23.71,23.58,23.68,1277500.0,23.59,23.71,23.58,23.68,1277500.0
2010-09-24 10:25:00,23.67,23.84,23.66,23.75,1548400.0,23.67,23.84,23.66,23.75,1548400.0
2010-09-24 10:30:00,23.75,23.77,23.66,23.7,556500.0,23.75,23.77,23.66,23.7,556500.0
2010-09-24 10:35:00,23.69,23.69,23.58,23.64,791700.0,23.69,23.69,23.58,23.64,791700.0
2010-09-24 10:40:00,23.63,23.7,23.59,23.59,599200.0,23.63,23.7,23.59,23.59,599200.0
2010-09-24 10:45:00,23.59,23.62,23.54,23.58,943600.0,23.59,23.62,23.54,23.58,943600.0
2010-09-24 10:50:00,23.58,23.62,23.51,23.55,1003800.0,23.58,23.62,23.51,23.55,1003800.0
2010-09-24 10:55:00,23.55,23.71,23.53,23.71,921900.0,23.55,23.71,23.53,23.71,921900.0
2010-09-24 11:00:00,23.71,23.76,23.63,23.68,1008000.0,23.71,23.76,23.63,23.68,1008000.0
2010-09-24 11:05:00,23.68,23.71,23.64,23.69,499800.0,23.68,23.71,23.64,23.69,499800.0
2010-09-24 11:10:00,23.7,23.71,23.64,23.69,403200.0,23.7,23.71,23.64,23.69,403200.0
2010-09-24 11:15:00,23.71,23.71,23.63,23.69,266000.0,23.71,23.71,23.63,23.69,266000.0
2010-09-24 11:20:00,23.68,23.69,23.6,23.64,376600.0,23.68,23.69,23.6,23.64,376600.0
2010-09-24 11:25:00,23.64,23.66,23.62,23.64,236600.0,23.64,23.66,23.62,23.64,236600.0
2010-09-24 11:30:00,23.64,23.68,23.62,23.66,239400.0,23.64,23.68,23.62,23.66,239400.0
2010-09-24 11:35:00,23.65,23.67,23.61,23.62,581000.0,23.65,23.67,23.61,23.62,581000.0
2010-09-24 11:40:00,23.62,23.64,23.54,23.55,518000.0,23.62,23.64,23.54,23.55,518000.0
2010-09-24 11:45:00,23.55,23.61,23.5,23.59,434700.0,23.55,23.61,23.5,23.59,434700.0
2010-09-24 11:50:00,23.6,23.64,23.52,23.52,435400.0,23.6,23.64,23.52,23.52,435400.0
2010-09-24 11:55:00,23.52,23.56,23.47,23.53,481600.0,23.52,23.56,23.47,23.53,481600.0
2010-09-24 12:00:00,23.53,23.54,23.46,23.5,720300.0,23.53,23.54,23.46,23.5,720300.0
2010-09-24 12:05:00,23.5,23.51,23.44,23.48,434700.0,23.5,23.51,23.44,23.48,434700.0
2010-09-24 12:10:00,23.48,23.49,23.44,23.45,501200.0,23.48,23.49,23.44,23.45,501200.0
2010-09-24 12:15:00,23.45,23.49,23.39,23.48,777700.0,23.45,23.49,23.39,23.48,777700.0
2010-09-24 12:20:00,23.49,23.51,23.45,23.49,399700.0,23.49,23.51,23.45,23.49,399700.0
2010-09-24 12:25:00,23.5,23.52,23.48,23.52,287000.0,23.5,23.52,23.48,23.52,287000.0
2010-09-24 12:30:00,23.5,23.55,23.5,23.51,426300.0,23.5,23.55,23.5,23.51,426300.0
2010-09-24 12:35:00,23.5,23.54,23.5,23.54,181300.0,23.5,23.54,23.5,23.54,181300.0
2010-09-24 12:40:00,23.54,23.54,23.51,23.54,226800.0,23.54,23.54,23.51,23.54,226800.0
2010-09-24 12:45:00,23.54,23.54,23.52,23.52,314300.0,23.54,23.54,23.52,23.52,314300.0
2010-09-24 12:50:00,23.53,23.54,23.51,23.51,305200.0,23.53,23.54,23.51,23.51,305200.0
2010-09-24 12:55:00,23.52,23.52,23.39,23.4,909300.0,23.52,23.52,23.39,23.4,909300.0
2010-09-24 13:00:00,23.41,23.41,23.32,23.4,967400.0,23.41,23.41,23.32,23.4,967400.0
2010-09-24 13:05:00,23.4,23.4,23.29,23.31,554400.0,23.4,23.4,23.29,23.31,554400.0
2010-09-24 13:10:00,23.31,23.41,23.31,23.38,452900.0,23.31,23.41,23.31,23.38,452900.0
2010-09-24 13:15:00,23.38,23.39,23.34,23.36,330400.0,23.38,23.39,23.34,23.36,330400.0
2010-09-24 13:20:00,23.36,23.43,23.34,23.41,357700.0,23.36,23.43,23.34,23.41,357700.0
2010-09-24 13:25:00,23.41,23.47,23.41,23.44,539000.0,23.41,23.47,23.41,23.44,539000.0
2010-09-24 13:30:00,23.46,23.52,23.45,23.52,415100.0,23.46,23.52,23.45,23.52,415100.0
2010-09-24 13:35:00,23.51,23.53,23.46,23.48,394100.0,23.51,23.53,23.46,23.48,394100.0
2010-09-24 13:40:00,23.48,23.49,23.38,23.39,438900.0,23.48,23.49,23.38,23.39,438900.0
2010-09-24 13:45:00,23.41,23.47,23.37,23.42,444500.0,23.41,23.47,23.37,23.42,444500.0
2010-09-24 13:50:00,23.42,23.45,23.39,23.42,227500.0,23.42,23.45,23.39,23.42,227500.0
2010-09-24 13:55:00,23.43,23.46,23.41,23.42,226800.0,23.43,23.46,23.41,23.42,226800.0
2010-09-24 14:00:00,23.43,23.45,23.37,23.38,284200.0,23.43,23.45,23.37,23.38,284200.0
2010-09-24 14:05:00,23.39,23.42,23.38,23.41,636300.0,23.39,23.42,23.38,23.41,636300.0
2010-09-24 14:10:00,23.43,23.43,23.36,23.38,534800.0,23.43,23.43,23.36,23.38,534800.0
2010-09-24 14:15:00,23.38,23.41,23.36,23.41,469700.0,23.38,23.41,23.36,23.41,469700.0
2010-09-24 14:20:00,23.4,23.41,23.33,23.37,306600.0,23.4,23.41,23.33,23.37,306600.0
2010-09-24 14:25:00,23.37,23.4,23.34,23.38,510300.0,23.37,23.4,23.34,23.38,510300.0
2010-09-24 14:30:00,23.37,23.5,23.37,23.47,981400.0,23.37,23.5,23.37,23.47,981400.0
2010-09-24 14:35:00,23.48,23.5,23.43,23.45,431900.0,23.48,23.5,23.43,23.45,431900.0
2010-09-24 14:40:00,23.45,23.45,23.37,23.4,487200.0,23.45,23.45,23.37,23.4,487200.0
2010-09-24 14:45:00,23.4,23.42,23.3,23.3,899500.0,23.4,23.42,23.3,23.3,899500.0
2010-09-24 14:50:00,23.31,23.31,23.17,23.24,1508500.0,23.31,23.31,23.17,23.24,1508500.0
2010-09-24 14:55:00,23.24,23.27,23.19,23.24,539700.0,23.24,23.27,23.19,23.24,539700.0
2010-09-24 15:00:00,23.24,23.29,23.16,23.18,784000.0,23.24,23.29,23.16,23.18,784000.0
2010-09-24 15:05:00,23.18,23.18,23.07,23.14,1389500.0,23.18,23.18,23.07,23.14,1389500.0
2010-09-24 15:10:00,23.14,23.17,23.12,23.16,758100.0,23.14,23.17,23.12,23.16,758100.0
2010-09-24 15:15:00,23.16,23.16,23.07,23.09,760900.0,23.16,23.16,23.07,23.09,760900.0
2010-09-24 15:20:00,23.1,23.11,23.02,23.03,969500.0,23.1,23.11,23.02,23.03,969500.0
2010-09-24 15:25:00,23.03,23.11,23.02,23.03,1031800.0,23.03,23.11,23.02,23.03,1031800.0
2010-09-24 15:30:00,23.04,23.07,23.02,23.05,634900.0,23.04,23.07,23.02,23.05,634900.0
2010-09-24 15:35:00,23.06,23.08,23.0,23.05,1250200.0,23.06,23.08,23.0,23.05,1250200.0
2010-09-24 15:40:00,23.06,23.13,23.06,23.11,1186500.0,23.06,23.13,23.06,23.11,1186500.0
2010-09-24 15:45:00,23.12,23.16,23.07,23.1,1181600.0,23.12,23.16,23.07,23.1,1181600.0
2010-09-24 15:50:00,23.11,23.19,23.11,23.16,1335600.0,23.11,23.19,23.11,23.16,1335600.0
2010-09-24 15:55:00,23.15,23.18,23.13,23.18,1389500.0,23.15,23.18,23.13,23.18,1389500.0
2010-09-27 09:30:00,22.94,22.97,22.77,22.96,2147600.0,22.94,22.97,22.77,22.96,2147600.0
2010-09-27 09:35:00,22.97,23.04,22.83,22.84,1015700.0,22.97,23.04,22.83,22.84,1015700.0
2010-09-27 09:40:00,22.85,23.17,22.8,23.1,1796900.0,22.85,23.17,22.8,23.1,1796900.0
2010-09-27 09:45:00,23.1,23.25,23.06,23.19,1515500.0,23.1,23.25,23.06,23.19,1515500.0
2010-09-27 09:50:00,23.18,23.39,23.14,23.3,1755600.0,23.18,23.39,23.14,23.3,1755600.0
2010-09-27 09:55:00,23.29,23.37,23.25,23.32,917000.0,23.29,23.37,23.25,23.32,917000.0
2010-09-27 10:00:00,23.32,23.42,23.29,23.34,968800.0,23.32,23.42,23.29,23.34,968800.0
2010-09-27 10:05:00,23.34,23.36,23.29,23.35,571200.0,23.34,23.36,23.29,23.35,571200.0
2010-09-27 10:10:00,23.35,23.36,23.22,23.28,994700.0,23.35,23.36,23.22,23.28,994700.0
2010-09-27 10:15:00,23.28,23.5,23.25,23.44,1350300.0,23.28,23.5,23.25,23.44,1350300.0
2010-09-27 10:20:00,23.44,23.53,23.4,23.51,1148000.0,23.44,23.53,23.4,23.51,1148000.0
2010-09-27 10:25:00,23.5,23.62,23.47,23.61,1260000.0,23.5,23.62,23.47,23.61,1260000.0
2010-09-27 10:30:00,23.59,23.61,23.49,23.5,731500.0,23.59,23.61,23.49,23.5,731500.0
2010-09-27 10:35:00,23.51,23.52,23.42,23.46,534800.0,23.51,23.52,23.42,23.46,534800.0
2010-09-27 10:40:00,23.46,23.51,23.41,23.51,419300.0,23.46,23.51,23.41,23.51,419300.0
2010-09-27 10:45:00,23.5,23.54,23.43,23.43,427700.0,23.5,23.54,23.43,23.43,427700.0
2010-09-27 10:50:00,23.44,23.46,23.35,23.39,517300.0,23.44,23.46,23.35,23.39,517300.0
2010-09-27 10:55:00,23.38,23.4,23.3,23.35,451500.0,23.38,23.4,23.3,23.35,451500.0
2010-09-27 11:00:00,23.35,23.36,23.29,23.31,401100.0,23.35,23.36,23.29,23.31,401100.0
2010-09-27 11:05:00,23.32,23.33,23.28,23.32,444500.0,23.32,23.33,23.28,23.32,444500.0
2010-09-27 11:10:00,23.31,23.33,23.26,23.27,385700.0,23.31,23.33,23.26,23.27,385700.0
2010-09-27 11:15:00,23.27,23.31,23.18,23.28,660800.0,23.27,23.31,23.18,23.28,660800.0
2010-09-27 11:20:00,23.28,23.29,23.22,23.25,266700.0,23.28,23.29,23.22,23.25,266700.0
2010-09-27 11:25:00,23.24,23.37,23.22,23.36,261100.0,23.24,23.37,23.22,23.36,261100.0
2010-09-27 11:30:00,23.36,23.39,23.3,23.35,331800.0,23.36,23.39,23.3,23.35,331800.0
2010-09-27 11:35:00,23.34,23.36,23.3,23.33,499100.0,23.34,23.36,23.3,23.33,499100.0
2010-09-27 11:40:00,23.32,23.39,23.3,23.37,177100.0,23.32,23.39,23.3,23.37,177100.0
2010-09-27 11:45:00,23.37,23.46,23.35,23.43,383600.0,23.37,23.46,23.35,23.43,383600.0
2010-09-27 11:50:00,23.43,23.44,23.35,23.37,190400.0,23.43,23.44,23.35,23.37,190400.0
2010-09-27 11:55:00,23.37,23.4,23.37,23.37,161000.0,23.37,23.4,23.37,23.37,161000.0
2010-09-27 12:00:00,23.37,23.4,23.34,23.37,161000.0,23.37,23.4,23.34,23.37,161000.0
2010-09-27 12:05:00,23.37,23.39,23.3,23.3,210700.0,23.37,23.39,23.3,23.3,210700.0
2010-09-27 12:10:00,23.29,23.34,23.29,23.32,228200.0,23.29,23.34,23.29,23.32,228200.0
2010-09-27 12:15:00,23.31,23.35,23.3,23.31,121800.0,23.31,23.35,23.3,23.31,121800.0
2010-09-27 12:20:00,23.31,23.33,23.29,23.32,148400.0,23.31,23.33,23.29,23.32,148400.0
2010-09-27 12:25:00,23.3,23.33,23.29,23.31,142800.0,23.3,23.33,23.29,23.31,142800.0
2010-09-27 12:30:00,23.31,23.32,23.3,23.32,100100.0,23.31,23.32,23.3,23.32,100100.0
2010-09-27 12:35:00,23.31,23.36,23.31,23.34,98700.0,23.31,23.36,23.31,23.34,98700.0
2010-09-27 12:40:00,23.35,23.36,23.32,23.34,133000.0,23.35,23.36,23.32,23.34,133000.0
2010-09-27 12:45:00,23.33,23.37,23.31,23.36,90300.0,23.33,23.37,23.31,23.36,90300.0
2010-09-27 12:50:00,23.36,23.37,23.34,23.37,144900.0,23.36,23.37,23.34,23.37,144900.0
2010-09-27 12:55:00,23.38,23.42,23.36,23.41,230300.0,23.38,23.42,23.36,23.41,230300.0
2010-09-27 13:00:00,23.41,23.46,23.39,23.46,253400.0,23.41,23.46,23.39,23.46,253400.0
2010-09-27 13:05:00,23.46,23.51,23.43,23.43,434000.0,23.46,23.51,23.43,23.43,434000.0
2010-09-27 13:10:00,23.44,23.49,23.42,23.46,142800.0,23.44,23.49,23.42,23.46,142800.0
2010-09-27 13:15:00,23.46,23.49,23.46,23.48,165200.0,23.46,23.49,23.46,23.48,165200.0
2010-09-27 13:20:00,23.48,23.51,23.47,23.49,292600.0,23.48,23.51,23.47,23.49,292600.0
2010-09-27 13:25:00,23.48,23.55,23.48,23.55,350700.0,23.48,23.55,23.48,23.55,350700.0
2010-09-27 13:30:00,23.55,23.57,23.54,23.57,417900.0,23.55,23.57,23.54,23.57,417900.0
2010-09-27 13:35:00,23.57,23.59,23.54,23.55,483000.0,23.57,23.59,23.54,23.55,483000.0
2010-09-27 13:40:00,23.56,23.59,23.5,23.56,285600.0,23.56,23.59,23.5,23.56,285600.0
2010-09-27 13:45:00,23.57,23.6,23.55,23.57,175700.0,23.57,23.6,23.55,23.57,175700.0
2010-09-27 13:50:00,23.57,23.59,23.54,23.56,189700.0,23.57,23.59,23.54,23.56,189700.0
2010-09-27 13:55:00,23.56,23.58,23.53,23.54,212100.0,23.56,23.58,23.53,23.54,212100.0
2010-09-27 14:00:00,23.54,23.58,23.53,23.58,281400.0,23.54,23.58,23.53,23.58,281400.0
2010-09-27 14:05:00,23.58,23.6,23.57,23.57,315000.0,23.58,23.6,23.57,23.57,315000.0
2010-09-27 14:10:00,23.57,23.58,23.55,23.57,172200.0,23.57,23.58,23.55,23.57,172200.0
2010-09-27 14:15:00,23.57,23.58,23.55,23.58,252700.0,23.57,23.58,23.55,23.58,252700.0
2010-09-27 14:20:00,23.58,23.61,23.58,23.6,408800.0,23.58,23.61,23.58,23.6,408800.0
2010-09-27 14:25:00,23.59,23.74,23.59,23.69,1330000.0,23.59,23.74,23.59,23.69,1330000.0
2010-09-27 14:30:00,23.7,23.71,23.65,23.66,415800.0,23.7,23.71,23.65,23.66,415800.0
2010-09-27 14:35:00,23.66,23.71,23.65,23.7,298200.0,23.66,23.71,23.65,23.7,298200.0
2010-09-27 14:40:00,23.7,23.73,23.67,23.71,366100.0,23.7,23.73,23.67,23.71,366100.0
2010-09-27 14:45:00,23.71,23.73,23.68,23.71,366100.0,23.71,23.73,23.68,23.71,366100.0
2010-09-27 14:50:00,23.71,23.71,23.64,23.7,438900.0,23.71,23.71,23.64,23.7,438900.0
2010-09-27 14:55:00,23.7,23.71,23.64,23.66,189700.0,23.7,23.71,23.64,23.66,189700.0
2010-09-27 15:00:00,23.65,23.65,23.57,23.61,496300.0,23.65,23.65,23.57,23.61,496300.0
2010-09-27 15:05:00,23.62,23.64,23.6,23.63,220500.0,23.62,23.64,23.6,23.63,220500.0
2010-09-27 15:10:00,23.63,23.64,23.59,23.62,201600.0,23.63,23.64,23.59,23.62,201600.0
2010-09-27 15:15:00,23.62,23.66,23.58,23.64,300300.0,23.62,23.66,23.58,23.64,300300.0
2010-09-27 15:20:00,23.64,23.69,23.61,23.67,287000.0,23.64,23.69,23.61,23.67,287000.0
2010-09-27 15:25:00,23.67,23.69,23.64,23.64,201600.0,23.67,23.69,23.64,23.64,201600.0
2010-09-27 15:30:00,23.64,23.65,23.6,23.63,455700.0,23.64,23.65,23.6,23.63,455700.0
2010-09-27 15:35:00,23.63,23.64,23.5,23.52,816200.0,23.63,23.64,23.5,23.52,816200.0
2010-09-27 15:40:00,23.53,23.6,23.48,23.54,991900.0,23.53,23.6,23.48,23.54,991900.0
2010-09-27 15:45:00,23.54,23.6,23.45,23.56,937300.0,23.54,23.6,23.45,23.56,937300.0
2010-09-27 15:50:00,23.56,23.59,23.52,23.56,695100.0,23.56,23.59,23.52,23.56,695100.0
2010-09-27 15:55:00,23.55,23.58,23.51,23.57,1370600.0,23.55,23.58,23.51,23.57,1370600.0
2010-09-28 09:30:00,23.55,23.57,22.78,23.31,3034500.0,23.55,23.57,22.78,23.31,3034500.0
2010-09-28 09:35:00,23.31,23.33,23.06,23.09,1037400.0,23.31,23.33,23.06,23.09,1037400.0
2010-09-28 09:40:00,23.06,23.15,22.87,22.92,1872500.0,23.06,23.15,22.87,22.92,1872500.0
2010-09-28 09:45:00,22.91,23.02,22.85,23.0,1279600.0,22.91,23.02,22.85,23.0,1279600.0
2010-09-28 09:50:00,22.99,23.05,22.96,22.99,777000.0,22.99,23.05,22.96,22.99,777000.0
2010-09-28 09:55:00,22.99,23.21,22.93,23.17,957600.0,22.99,23.21,22.93,23.17,957600.0
2010-09-28 10:00:00,23.17,23.3,22.98,23.28,1243900.0,23.17,23.3,22.98,23.28,1243900.0
2010-09-28 10:05:00,23.28,23.3,23.04,23.13,777700.0,23.28,23.3,23.04,23.13,777700.0
2010-09-28 10:10:00,23.13,23.21,23.1,23.19,559300.0,23.13,23.21,23.1,23.19,559300.0
2010-09-28 10:15:00,23.19,23.27,23.17,23.25,552300.0,23.19,23.27,23.17,23.25,552300.0
2010-09-28 10:20:00,23.26,23.38,23.24,23.31,1094100.0,23.26,23.38,23.24,23.31,1094100.0
2010-09-28 10:25:00,23.33,23.36,23.22,23.24,648900.0,23.33,23.36,23.22,23.24,648900.0
2010-09-28 10:30:00,23.23,23.32,23.19,23.2,637700.0,23.23,23.32,23.19,23.2,637700.0
2010-09-28 10:35:00,23.23,23.31,23.18,23.29,474600.0,23.23,23.31,23.18,23.29,474600.0
2010-09-28 10:40:00,23.29,23.34,23.25,23.26,385700.0,23.29,23.34,23.25,23.26,385700.0
2010-09-28 10:45:00,23.25,23.33,23.25,23.29,429100.0,23.25,23.33,23.25,23.29,429100.0
2010-09-28 10:50:00,23.3,23.32,23.29,23.3,361900.0,23.3,23.32,23.29,23.3,361900.0
2010-09-28 10:55:00,23.3,23.39,23.3,23.38,546700.0,23.3,23.39,23.3,23.38,546700.0
2010-09-28 11:00:00,23.38,23.41,23.34,23.34,724500.0,23.38,23.41,23.34,23.34,724500.0
2010-09-28 11:05:00,23.35,23.38,23.23,23.23,569100.0,23.35,23.38,23.23,23.23,569100.0
2010-09-28 11:10:00,23.23,23.38,23.23,23.34,308000.0,23.23,23.38,23.23,23.34,308000.0
2010-09-28 11:15:00,23.34,23.4,23.34,23.37,207200.0,23.34,23.4,23.34,23.37,207200.0
2010-09-28 11:20:00,23.38,23.39,23.36,23.38,149100.0,23.38,23.39,23.36,23.38,149100.0
2010-09-28 11:25:00,23.38,23.41,23.36,23.36,380800.0,23.38,23.41,23.36,23.36,380800.0
2010-09-28 11:30:00,23.37,23.41,23.33,23.33,259000.0,23.37,23.41,23.33,23.33,259000.0
2010-09-28 11:35:00,23.35,23.39,23.32,23.33,389200.0,23.35,23.39,23.32,23.33,389200.0
2010-09-28 11:40:00,23.32,23.35,23.21,23.21,935200.0,23.32,23.35,23.21,23.21,935200.0
2010-09-28 11:45:00,23.21,23.26,23.19,23.22,338800.0,23.21,23.26,23.19,23.22,338800.0
2010-09-28 11:50:00,23.22,23.23,23.15,23.2,443100.0,23.22,23.23,23.15,23.2,443100.0
2010-09-28 11:55:00,23.19,23.2,23.18,23.19,166600.0,23.19,23.2,23.18,23.19,166600.0
2010-09-28 12:00:00,23.19,23.25,23.18,23.18,261800.0,23.19,23.25,23.18,23.18,261800.0
2010-09-28 12:05:00,23.18,23.19,23.06,23.06,530600.0,23.18,23.19,23.06,23.06,530600.0
2010-09-28 12:10:00,23.07,23.14,23.05,23.12,360500.0,23.07,23.14,23.05,23.12,360500.0
2010-09-28 12:15:00,23.12,23.15,23.11,23.13,228900.0,23.12,23.15,23.11,23.13,228900.0
2010-09-28 12:20:00,23.13,23.25,23.13,23.22,278600.0,23.13,23.25,23.13,23.22,278600.0
2010-09-28 12:25:00,23.22,23.24,23.12,23.16,231700.0,23.22,23.24,23.12,23.16,231700.0
2010-09-28 12:30:00,23.16,23.16,23.12,23.13,164500.0,23.16,23.16,23.12,23.13,164500.0
2010-09-28 12:35:00,23.15,23.21,23.14,23.16,165900.0,23.15,23.21,23.14,23.16,165900.0
2010-09-28 12:40:00,23.14,23.2,23.14,23.19,76300.0,23.14,23.2,23.14,23.19,76300.0
2010-09-28 12:45:00,23.18,23.19,23.13,23.14,88900.0,23.18,23.19,23.13,23.14,88900.0
2010-09-28 12:50:00,23.15,23.21,23.15,23.21,212800.0,23.15,23.21,23.15,23.21,212800.0
2010-09-28 12:55:00,23.21,23.25,23.19,23.21,222600.0,23.21,23.25,23.19,23.21,222600.0
2010-09-28 13:00:00,23.2,23.24,23.18,23.18,96600.0,23.2,23.24,23.18,23.18,96600.0
2010-09-28 13:05:00,23.19,23.19,23.12,23.14,291900.0,23.19,23.19,23.12,23.14,291900.0
2010-09-28 13:10:00,23.16,23.18,23.12,23.18,156100.0,23.16,23.18,23.12,23.18,156100.0
2010-09-28 13:15:00,23.18,23.19,23.14,23.19,149800.0,23.18,23.19,23.14,23.19,149800.0
2010-09-28 13:20:00,23.18,23.19,23.16,23.18,58800.0,23.18,23.19,23.16,23.18,58800.0
2010-09-28 13:25:00,23.18,23.21,23.12,23.15,177800.0,23.18,23.21,23.12,23.15,177800.0
2010-09-28 13:30:00,23.16,23.18,23.16,23.18,67200.0,23.16,23.18,23.16,23.18,67200.0
2010-09-28 13:35:00,23.17,23.28,23.17,23.25,527800.0,23.17,23.28,23.17,23.25,527800.0
2010-09-28 13:40:00,23.26,23.31,23.25,23.31,262500.0,23.26,23.31,23.25,23.31,262500.0
2010-09-28 13:45:00,23.31,23.31,23.24,23.27,178500.0,23.31,23.31,23.24,23.27,178500.0
2010-09-28 13:50:00,23.27,23.31,23.27,23.31,194600.0,23.27,23.31,23.27,23.31,194600.0
2010-09-28 13:55:00,23.31,23.32,23.29,23.3,167300.0,23.31,23.32,23.29,23.3,167300.0
2010-09-28 14:00:00,23.31,23.31,23.23,23.23,201600.0,23.31,23.31,23.23,23.23,201600.0
2010-09-28 14:05:00,23.24,23.26,23.22,23.23,114100.0,23.24,23.26,23.22,23.23,114100.0
2010-09-28 14:10:00,23.23,23.24,23.16,23.16,222600.0,23.23,23.24,23.16,23.16,222600.0
2010-09-28 14:15:00,23.16,23.22,23.15,23.18,156800.0,23.16,23.22,23.15,23.18,156800.0
2010-09-28 14:20:00,23.19,23.19,23.13,23.14,170100.0,23.19,23.19,23.13,23.14,170100.0
2010-09-28 14:25:00,23.14,23.16,23.06,23.06,389900.0,23.14,23.16,23.06,23.06,389900.0
2010-09-28 14:30:00,23.07,23.13,23.04,23.12,277200.0,23.07,23.13,23.04,23.12,277200.0
2010-09-28 14:35:00,23.11,23.19,23.08,23.11,321300.0,23.11,23.19,23.08,23.11,321300.0
2010-09-28 14:40:00,23.11,23.14,23.04,23.07,261800.0,23.11,23.14,23.04,23.07,261800.0
2010-09-28 14:45:00,23.06,23.07,22.96,23.0,655900.0,23.06,23.07,22.96,23.0,655900.0
2010-09-28 14:50:00,23.0,23.07,22.99,23.04,403200.0,23.0,23.07,22.99,23.04,403200.0
2010-09-28 14:55:00,23.04,23.07,22.99,23.06,268800.0,23.04,23.07,22.99,23.06,268800.0
2010-09-28 15:00:00,23.05,23.07,23.04,23.06,217000.0,23.05,23.07,23.04,23.06,217000.0
2010-09-28 15:05:00,23.05,23.05,23.0,23.02,420700.0,23.05,23.05,23.0,23.02,420700.0
2010-09-28 15:10:00,23.03,23.03,22.95,22.95,247800.0,23.03,23.03,22.95,22.95,247800.0
2010-09-28 15:15:00,22.95,23.03,22.94,23.03,327600.0,22.95,23.03,22.94,23.03,327600.0
2010-09-28 15:20:00,23.03,23.03,22.95,22.96,249200.0,23.03,23.03,22.95,22.96,249200.0
2010-09-28 15:25:00,22.96,23.01,22.95,22.99,388500.0,22.96,23.01,22.95,22.99,388500.0
2010-09-28 15:30:00,22.99,23.06,22.96,23.02,552300.0,22.99,23.06,22.96,23.02,552300.0
2010-09-28 15:35:00,23.03,23.14,23.03,23.13,826000.0,23.03,23.14,23.03,23.13,826000.0
2010-09-28 15:40:00,23.13,23.17,23.06,23.09,694400.0,23.13,23.17,23.06,23.09,694400.0
2010-09-28 15:45:00,23.09,23.12,23.04,23.11,654500.0,23.09,23.12,23.04,23.11,654500.0
2010-09-28 15:50:00,23.11,23.16,23.08,23.15,654500.0,23.11,23.16,23.08,23.15,654500.0
2010-09-28 15:55:00,23.15,23.16,23.11,23.12,737100.0,23.15,23.16,23.11,23.12,737100.0
2010-09-29 09:30:00,22.91,23.21,22.89,23.21,1022700.0,22.91,23.21,22.89,23.21,1022700.0
2010-09-29 09:35:00,23.2,23.3,23.17,23.28,935900.0,23.2,23.3,23.17,23.28,935900.0
2010-09-29 09:40:00,23.29,23.41,23.25,23.29,887600.0,23.29,23.41,23.25,23.29,887600.0
2010-09-29 09:45:00,23.28,23.32,23.16,23.19,815500.0,23.28,23.32,23.16,23.19,815500.0
2010-09-29 09:50:00,23.19,23.3,23.11,23.21,625100.0,23.19,23.3,23.11,23.21,625100.0
2010-09-29 09:55:00,23.21,23.34,23.19,23.34,394100.0,23.21,23.34,23.19,23.34,394100.0
2010-09-29 10:00:00,23.32,23.47,23.32,23.46,1015700.0,23.32,23.47,23.32,23.46,1015700.0
2010-09-29 10:05:00,23.45,23.5,23.43,23.49,698600.0,23.45,23.5,23.43,23.49,698600.0
2010-09-29 10:10:00,23.49,23.5,23.42,23.45,403900.0,23.49,23.5,23.42,23.45,403900.0
2010-09-29 10:15:00,23.46,23.48,23.38,23.4,437500.0,23.46,23.48,23.38,23.4,437500.0
2010-09-29 10:20:00,23.4,23.47,23.34,23.43,506100.0,23.4,23.47,23.34,23.43,506100.0
2010-09-29 10:25:00,23.44,23.53,23.4,23.51,739200.0,23.44,23.53,23.4,23.51,739200.0
2010-09-29 10:30:00,23.52,23.66,23.48,23.62,1348900.0,23.52,23.66,23.48,23.62,1348900.0
2010-09-29 10:35:00,23.63,23.64,23.55,23.59,436100.0,23.63,23.64,23.55,23.59,436100.0
2010-09-29 10:40:00,23.61,23.63,23.51,23.51,802200.0,23.61,23.63,23.51,23.51,802200.0
2010-09-29 10:45:00,23.52,23.57,23.47,23.53,338100.0,23.52,23.57,23.47,23.53,338100.0
2010-09-29 10:50:00,23.53,23.6,23.52,23.56,280700.0,23.53,23.6,23.52,23.56,280700.0
2010-09-29 10:55:00,23.56,23.62,23.55,23.62,383600.0,23.56,23.62,23.55,23.62,383600.0
2010-09-29 11:00:00,23.61,23.62,23.51,23.51,276500.0,23.61,23.62,23.51,23.51,276500.0
2010-09-29 11:05:00,23.53,23.56,23.48,23.51,286300.0,23.53,23.56,23.48,23.51,286300.0
2010-09-29 11:10:00,23.51,23.53,23.45,23.46,283500.0,23.51,23.53,23.45,23.46,283500.0
2010-09-29 11:15:00,23.46,23.47,23.33,23.4,623000.0,23.46,23.47,23.33,23.4,623000.0
2010-09-29 11:20:00,23.39,23.41,23.37,23.41,217000.0,23.39,23.41,23.37,23.41,217000.0
2010-09-29 11:25:00,23.41,23.51,23.4,23.5,383600.0,23.41,23.51,23.4,23.5,383600.0
2010-09-29 11:30:00,23.49,23.52,23.47,23.5,345100.0,23.49,23.52,23.47,23.5,345100.0
2010-09-29 11:35:00,23.49,23.6,23.49,23.6,464800.0,23.49,23.6,23.49,23.6,464800.0
2010-09-29 11:40:00,23.6,23.6,23.56,23.56,144200.0,23.6,23.6,23.56,23.56,144200.0
2010-09-29 11:45:00,23.57,23.64,23.57,23.59,452900.0,23.57,23.64,23.57,23.59,452900.0
2010-09-29 11:50:00,23.61,23.63,23.58,23.59,201600.0,23.61,23.63,23.58,23.59,201600.0
2010-09-29 11:55:00,23.59,23.6,23.57,23.58,129500.0,23.59,23.6,23.57,23.58,129500.0
2010-09-29 12:00:00,23.58,23.62,23.56,23.62,347200.0,23.58,23.62,23.56,23.62,347200.0
2010-09-29 12:05:00,23.61,23.62,23.56,23.62,276500.0,23.61,23.62,23.56,23.62,276500.0
2010-09-29 12:10:00,23.62,23.7,23.61,23.69,741300.0,23.62,23.7,23.61,23.69,741300.0
2010-09-29 12:15:00,23.69,23.73,23.67,23.7,822500.0,23.69,23.73,23.67,23.7,822500.0
2010-09-29 12:20:00,23.71,23.76,23.69,23.76,386400.0,23.71,23.76,23.69,23.76,386400.0
2010-09-29 12:25:00,23.75,23.84,23.75,23.81,829500.0,23.75,23.84,23.75,23.81,829500.0
2010-09-29 12:30:00,23.82,23.83,23.75,23.76,484400.0,23.82,23.83,23.75,23.76,484400.0
2010-09-29 12:35:00,23.77,23.77,23.71,23.75,504700.0,23.77,23.77,23.71,23.75,504700.0
2010-09-29 12:40:00,23.74,23.76,23.71,23.73,246400.0,23.74,23.76,23.71,23.73,246400.0
2010-09-29 12:45:00,23.73,23.73,23.68,23.7,385000.0,23.73,23.73,23.68,23.7,385000.0
2010-09-29 12:50:00,23.71,23.71,23.69,23.69,359100.0,23.71,23.71,23.69,23.69,359100.0
2010-09-29 12:55:00,23.69,23.69,23.64,23.66,457100.0,23.69,23.69,23.64,23.66,457100.0
2010-09-29 13:00:00,23.66,23.68,23.64,23.67,448000.0,23.66,23.68,23.64,23.67,448000.0
2010-09-29 13:05:00,23.66,23.67,23.61,23.61,348600.0,23.66,23.67,23.61,23.61,348600.0
2010-09-29 13:10:00,23.61,23.62,23.54,23.54,718900.0,23.61,23.62,23.54,23.54,718900.0
2010-09-29 13:15:00,23.55,23.58,23.55,23.57,347200.0,23.55,23.58,23.55,23.57,347200.0
2010-09-29 13:20:00,23.56,23.58,23.55,23.57,138600.0,23.56,23.58,23.55,23.57,138600.0
2010-09-29 13:25:00,23.57,23.61,23.56,23.61,272300.0,23.57,23.61,23.56,23.61,272300.0
2010-09-29 13:30:00,23.6,23.64,23.59,23.62,363300.0,23.6,23.64,23.59,23.62,363300.0
2010-09-29 13:35:00,23.62,23.65,23.55,23.59,305900.0,23.62,23.65,23.55,23.59,305900.0
2010-09-29 13:40:00,23.59,23.62,23.55,23.6,189000.0,23.59,23.62,23.55,23.6,189000.0
2010-09-29 13:45:00,23.6,23.67,23.59,23.66,205800.0,23.6,23.67,23.59,23.66,205800.0
2010-09-29 13:50:00,23.66,23.66,23.58,23.6,190400.0,23.66,23.66,23.58,23.6,190400.0
2010-09-29 13:55:00,23.6,23.63,23.55,23.56,464800.0,23.6,23.63,23.55,23.56,464800.0
2010-09-29 14:00:00,23.55,23.61,23.55,23.57,371000.0,23.55,23.61,23.55,23.57,371000.0
2010-09-29 14:05:00,23.57,23.63,23.56,23.61,639100.0,23.57,23.63,23.56,23.61,639100.0
2010-09-29 14:10:00,23.61,23.67,23.6,23.64,268800.0,23.61,23.67,23.6,23.64,268800.0
2010-09-29 14:15:00,23.64,23.64,23.61,23.62,72800.0,23.64,23.64,23.61,23.62,72800.0
2010-09-29 14:20:00,23.62,23.64,23.61,23.63,239400.0,23.62,23.64,23.61,23.63,239400.0
2010-09-29 14:25:00,23.63,23.64,23.62,23.64,267400.0,23.63,23.64,23.62,23.64,267400.0
2010-09-29 14:30:00,23.64,23.7,23.64,23.69,401100.0,23.64,23.7,23.64,23.69,401100.0
2010-09-29 14:35:00,23.69,23.73,23.67,23.73,763000.0,23.69,23.73,23.67,23.73,763000.0
2010-09-29 14:40:00,23.73,23.81,23.73,23.8,876400.0,23.73,23.81,23.73,23.8,876400.0
2010-09-29 14:45:00,23.8,23.81,23.73,23.74,416500.0,23.8,23.81,23.73,23.74,416500.0
2010-09-29 14:50:00,23.74,23.8,23.74,23.78,241500.0,23.74,23.8,23.74,23.78,241500.0
2010-09-29 14:55:00,23.8,23.82,23.76,23.8,375900.0,23.8,23.82,23.76,23.8,375900.0
2010-09-29 15:00:00,23.79,23.82,23.78,23.81,399700.0,23.79,23.82,23.78,23.81,399700.0
2010-09-29 15:05:00,23.81,23.82,23.65,23.68,1675100.0,23.81,23.82,23.65,23.68,1675100.0
2010-09-29 15:10:00,23.69,23.76,23.67,23.71,913500.0,23.69,23.76,23.67,23.71,913500.0
2010-09-29 15:15:00,23.7,23.84,23.67,23.83,1296400.0,23.7,23.84,23.67,23.83,1296400.0
2010-09-29 15:20:00,23.82,24.05,23.82,24.0,3145800.0,23.82,24.05,23.82,24.0,3145800.0
2010-09-29 15:25:00,24.0,24.06,23.96,24.02,1658300.0,24.0,24.06,23.96,24.02,1658300.0
2010-09-29 15:30:00,24.03,24.09,23.97,24.06,1600200.0,24.03,24.09,23.97,24.06,1600200.0
2010-09-29 15:35:00,24.06,24.2,23.99,24.15,2547300.0,24.06,24.2,23.99,24.15,2547300.0
2010-09-29 15:40:00,24.16,24.2,24.07,24.11,1786400.0,24.16,24.2,24.07,24.11,1786400.0
2010-09-29 15:45:00,24.11,24.27,24.11,24.26,1891400.0,24.11,24.27,24.11,24.26,1891400.0
2010-09-29 15:50:00,24.27,24.27,24.19,24.22,1663900.0,24.27,24.27,24.19,24.22,1663900.0
2010-09-29 15:55:00,24.22,24.39,24.22,24.38,3359300.0,24.22,24.39,24.22,24.38,3359300.0
2010-09-30 09:30:00,24.52,24.91,24.51,24.85,3047100.0,24.52,24.91,24.51,24.85,3047100.0
2010-09-30 09:35:00,24.84,24.91,24.55,24.55,2015300.0,24.84,24.91,24.55,24.55,2015300.0
2010-09-30 09:40:00,24.55,24.64,24.43,24.5,2116100.0,24.55,24.64,24.43,24.5,2116100.0
2010-09-30 09:45:00,24.5,24.57,24.21,24.24,2113300.0,24.5,24.57,24.21,24.24,2113300.0
2010-09-30 09:50:00,24.22,24.3,24.07,24.2,2076900.0,24.22,24.3,24.07,24.2,2076900.0
2010-09-30 09:55:00,24.18,24.25,24.09,24.1,1066100.0,24.18,24.25,24.09,24.1,1066100.0
2010-09-30 10:00:00,24.11,24.14,23.87,23.96,2641800.0,24.11,24.14,23.87,23.96,2641800.0
2010-09-30 10:05:00,23.96,24.14,23.96,24.07,1470700.0,23.96,24.14,23.96,24.07,1470700.0
2010-09-30 10:10:00,24.07,24.07,23.84,23.85,1585500.0,24.07,24.07,23.84,23.85,1585500.0
2010-09-30 10:15:00,23.85,23.98,23.8,23.84,1060500.0,23.85,23.98,23.8,23.84,1060500.0
2010-09-30 10:20:00,23.84,24.0,23.83,23.95,823200.0,23.84,24.0,23.83,23.95,823200.0
2010-09-30 10:25:00,23.95,24.01,23.9,23.94,910700.0,23.95,24.01,23.9,23.94,910700.0
2010-09-30 10:30:00,23.95,24.01,23.93,24.0,1104600.0,23.95,24.01,23.93,24.0,1104600.0
2010-09-30 10:35:00,23.99,24.01,23.84,23.86,655900.0,23.99,24.01,23.84,23.86,655900.0
2010-09-30 10:40:00,23.86,23.97,23.84,23.97,457800.0,23.86,23.97,23.84,23.97,457800.0
2010-09-30 10:45:00,23.96,23.97,23.8,23.84,697200.0,23.96,23.97,23.8,23.84,697200.0
2010-09-30 10:50:00,23.85,23.88,23.76,23.76,680400.0,23.85,23.88,23.76,23.76,680400.0
2010-09-30 10:55:00,23.76,23.81,23.72,23.74,1080100.0,23.76,23.81,23.72,23.74,1080100.0
2010-09-30 11:00:00,23.75,23.76,23.58,23.65,1752800.0,23.75,23.76,23.58,23.65,1752800.0
2010-09-30 11:05:00,23.65,23.67,23.45,23.46,1526000.0,23.65,23.67,23.45,23.46,1526000.0
2010-09-30 11:10:00,23.46,23.57,23.45,23.53,729400.0,23.46,23.57,23.45,23.53,729400.0
2010-09-30 11:15:00,23.53,23.53,23.4,23.41,1324400.0,23.53,23.53,23.4,23.41,1324400.0
2010-09-30 11:20:00,23.4,23.46,23.3,23.32,1395800.0,23.4,23.46,23.3,23.32,1395800.0
2010-09-30 11:25:00,23.32,23.44,23.31,23.38,1036700.0,23.32,23.44,23.31,23.38,1036700.0
2010-09-30 11:30:00,23.38,23.54,23.38,23.48,763000.0,23.38,23.54,23.38,23.48,763000.0
2010-09-30 11:35:00,23.47,23.55,23.44,23.53,546000.0,23.47,23.55,23.44,23.53,546000.0
2010-09-30 11:40:00,23.55,23.67,23.5,23.66,1038100.0,23.55,23.67,23.5,23.66,1038100.0
2010-09-30 11:45:00,23.66,23.69,23.63,23.67,605500.0,23.66,23.69,23.63,23.67,605500.0
2010-09-30 11:50:00,23.67,23.69,23.57,23.57,625800.0,23.67,23.69,23.57,23.57,625800.0
2010-09-30 11:55:00,23.57,23.58,23.52,23.57,453600.0,23.57,23.58,23.52,23.57,453600.0
2010-09-30 12:00:00,23.58,23.63,23.51,23.52,676200.0,23.58,23.63,23.51,23.52,676200.0
2010-09-30 12:05:00,23.52,23.57,23.5,23.56,475300.0,23.52,23.57,23.5,23.56,475300.0
2010-09-30 12:10:00,23.56,23.66,23.56,23.62,433300.0,23.56,23.66,23.56,23.62,433300.0
2010-09-30 12:15:00,23.62,23.67,23.54,23.56,495600.0,23.62,23.67,23.54,23.56,495600.0
2010-09-30 12:20:00,23.56,23.62,23.54,23.59,339500.0,23.56,23.62,23.54,23.59,339500.0
2010-09-30 12:25:00,23.59,23.59,23.46,23.46,524300.0,23.59,23.59,23.46,23.46,524300.0
2010-09-30 12:30:00,23.46,23.47,23.36,23.4,933100.0,23.46,23.47,23.36,23.4,933100.0
2010-09-30 12:35:00,23.4,23.45,23.37,23.41,613200.0,23.4,23.45,23.37,23.41,613200.0
2010-09-30 12:40:00,23.42,23.46,23.39,23.41,527800.0,23.42,23.46,23.39,23.41,527800.0
2010-09-30 12:45:00,23.41,23.43,23.35,23.35,610400.0,23.41,23.43,23.35,23.35,610400.0
2010-09-30 12:50:00,23.37,23.44,23.33,23.39,814800.0,23.37,23.44,23.33,23.39,814800.0
2010-09-30 12:55:00,23.38,23.4,23.35,23.4,450100.0,23.38,23.4,23.35,23.4,450100.0
2010-09-30 13:00:00,23.39,23.46,23.39,23.42,1018500.0,23.39,23.46,23.39,23.42,1018500.0
2010-09-30 13:05:00,23.4,23.44,23.39,23.41,347900.0,23.4,23.44,23.39,23.41,347900.0
2010-09-30 13:10:00,23.4,23.49,23.4,23.49,393400.0,23.4,23.49,23.4,23.49,393400.0
2010-09-30 13:15:00,23.49,23.54,23.49,23.5,746900.0,23.49,23.54,23.49,23.5,746900.0
2010-09-30 13:20:00,23.51,23.52,23.43,23.48,354200.0,23.51,23.52,23.43,23.48,354200.0
2010-09-30 13:25:00,23.47,23.51,23.45,23.49,268100.0,23.47,23.51,23.45,23.49,268100.0
2010-09-30 13:30:00,23.49,23.49,23.44,23.46,238700.0,23.49,23.49,23.44,23.46,238700.0
2010-09-30 13:35:00,23.46,23.49,23.41,23.42,532700.0,23.46,23.49,23.41,23.42,532700.0
2010-09-30 13:40:00,23.41,23.43,23.36,23.39,546000.0,23.41,23.43,23.36,23.39,546000.0
2010-09-30 13:45:00,23.39,23.42,23.36,23.37,282100.0,23.39,23.42,23.36,23.37,282100.0
2010-09-30 13:50:00,23.38,23.42,23.35,23.39,767900.0,23.38,23.42,23.35,23.39,767900.0
2010-09-30 13:55:00,23.39,23.41,23.34,23.35,541800.0,23.39,23.41,23.34,23.35,541800.0
2010-09-30 14:00:00,23.35,23.4,23.35,23.36,622300.0,23.35,23.4,23.35,23.36,622300.0
2010-09-30 14:05:00,23.36,23.37,23.29,23.3,932400.0,23.36,23.37,23.29,23.3,932400.0
2010-09-30 14:10:00,23.3,23.3,23.19,23.25,1372000.0,23.3,23.3,23.19,23.25,1372000.0
2010-09-30 14:15:00,23.25,23.25,23.15,23.2,691600.0,23.25,23.25,23.15,23.2,691600.0
2010-09-30 14:20:00,23.21,23.34,23.2,23.3,1022700.0,23.21,23.34,23.2,23.3,1022700.0
2010-09-30 14:25:00,23.3,23.33,23.26,23.29,471800.0,23.3,23.33,23.26,23.29,471800.0
2010-09-30 14:30:00,23.29,23.29,23.21,23.24,380100.0,23.29,23.29,23.21,23.24,380100.0
2010-09-30 14:35:00,23.24,23.34,23.24,23.26,940100.0,23.24,23.34,23.24,23.26,940100.0
2010-09-30 14:40:00,23.27,23.28,23.24,23.27,416500.0,23.27,23.28,23.24,23.27,416500.0
2010-09-30 14:45:00,23.28,23.38,23.27,23.37,1087100.0,23.28,23.38,23.27,23.37,1087100.0
2010-09-30 14:50:00,23.37,23.38,23.31,23.33,520800.0,23.37,23.38,23.31,23.33,520800.0
2010-09-30 14:55:00,23.33,23.37,23.25,23.25,546700.0,23.33,23.37,23.25,23.25,546700.0
2010-09-30 15:00:00,23.26,23.3,23.24,23.26,606200.0,23.26,23.3,23.24,23.26,606200.0
2010-09-30 15:05:00,23.25,23.3,23.25,23.26,568400.0,23.25,23.3,23.25,23.26,568400.0
2010-09-30 15:10:00,23.26,23.26,23.19,23.19,679000.0,23.26,23.26,23.19,23.19,679000.0
2010-09-30 15:15:00,23.21,23.22,23.17,23.21,578200.0,23.21,23.22,23.17,23.21,578200.0
2010-09-30 15:20:00,23.19,23.26,23.18,23.25,774200.0,23.19,23.26,23.18,23.25,774200.0
2010-09-30 15:25:00,23.24,23.3,23.23,23.29,461300.0,23.24,23.3,23.23,23.29,461300.0
2010-09-30 15:30:00,23.29,23.33,23.24,23.25,734300.0,23.29,23.33,23.24,23.25,734300.0
2010-09-30 15:35:00,23.26,23.28,23.22,23.25,484400.0,23.26,23.28,23.22,23.25,484400.0
2010-09-30 15:40:00,23.24,23.31,23.2,23.28,519400.0,23.24,23.31,23.2,23.28,519400.0
2010-09-30 15:45:00,23.27,23.31,23.26,23.28,605500.0,23.27,23.31,23.26,23.28,605500.0
2010-09-30 15:50:00,23.29,23.32,23.26,23.28,1152900.0,23.29,23.32,23.26,23.28,1152900.0
2010-09-30 15:55:00,23.28,23.29,23.13,23.17,2676800.0,23.28,23.29,23.13,23.17,2676800.0
2010-10-01 09:30:00,22.93,22.96,22.74,22.82,3013500.0,22.93,22.96,22.74,22.82,3013500.0
2010-10-01 09:35:00,22.82,22.82,22.51,22.56,3486000.0,22.82,22.82,22.51,22.56,3486000.0
2010-10-01 09:40:00,22.54,22.57,22.3,22.3,3451000.0,22.54,22.57,22.3,22.3,3451000.0
2010-10-01 09:45:00,22.3,22.5,22.29,22.5,2252600.0,22.3,22.5,22.29,22.5,2252600.0
2010-10-01 09:50:00,22.5,22.53,22.24,22.27,2027900.0,22.5,22.53,22.24,22.27,2027900.0
2010-10-01 09:55:00,22.27,22.4,22.25,22.37,1010800.0,22.27,22.4,22.25,22.37,1010800.0
2010-10-01 10:00:00,22.36,22.42,22.29,22.36,1259300.0,22.36,22.42,22.29,22.36,1259300.0
2010-10-01 10:05:00,22.36,22.41,22.19,22.19,1909600.0,22.36,22.41,22.19,22.19,1909600.0
2010-10-01 10:10:00,22.2,22.29,22.19,22.24,1049300.0,22.2,22.29,22.19,22.24,1049300.0
2010-10-01 10:15:00,22.24,22.31,22.19,22.19,856100.0,22.24,22.31,22.19,22.19,856100.0
2010-10-01 10:20:00,22.19,22.23,22.09,22.09,1715700.0,22.19,22.23,22.09,22.09,1715700.0
2010-10-01 10:25:00,22.09,22.13,21.97,22.12,2049600.0,22.09,22.13,21.97,22.12,2049600.0
2010-10-01 10:30:00,22.11,22.14,22.01,22.14,1036000.0,22.11,22.14,22.01,22.14,1036000.0
2010-10-01 10:35:00,22.14,22.15,22.03,22.14,853300.0,22.14,22.15,22.03,22.14,853300.0
2010-10-01 10:40:00,22.14,22.18,22.02,22.14,1109500.0,22.14,22.18,22.02,22.14,1109500.0
2010-10-01 10:45:00,22.14,22.31,22.11,22.29,1350300.0,22.14,22.31,22.11,22.29,1350300.0
2010-10-01 10:50:00,22.27,22.35,22.26,22.35,806400.0,22.27,22.35,22.26,22.35,806400.0
2010-10-01 10:55:00,22.35,22.35,22.28,22.29,532000.0,22.35,22.35,22.28,22.29,532000.0
2010-10-01 11:00:00,22.3,22.33,22.17,22.2,662200.0,22.3,22.33,22.17,22.2,662200.0
2010-10-01 11:05:00,22.19,22.3,22.18,22.29,458500.0,22.19,22.3,22.18,22.29,458500.0
2010-10-01 11:10:00,22.29,22.32,22.26,22.28,443800.0,22.29,22.32,22.26,22.28,443800.0
2010-10-01 11:15:00,22.28,22.28,22.15,22.2,678300.0,22.28,22.28,22.15,22.2,678300.0
2010-10-01 11:20:00,22.21,22.23,22.16,22.2,464100.0,22.21,22.23,22.16,22.2,464100.0
2010-10-01 11:25:00,22.18,22.22,22.16,22.2,389200.0,22.18,22.22,22.16,22.2,389200.0
2010-10-01 11:30:00,22.2,22.24,22.17,22.2,556500.0,22.2,22.24,22.17,22.2,556500.0
2010-10-01 11:35:00,22.2,22.24,22.18,22.19,236600.0,22.2,22.24,22.18,22.19,236600.0
2010-10-01 11:40:00,22.19,22.28,22.18,22.28,483700.0,22.19,22.28,22.18,22.28,483700.0
2010-10-01 11:45:00,22.27,22.32,22.27,22.27,471800.0,22.27,22.32,22.27,22.27,471800.0
2010-10-01 11:50:00,22.27,22.29,22.22,22.22,288400.0,22.27,22.29,22.22,22.22,288400.0
2010-10-01 11:55:00,22.22,22.3,22.22,22.24,466900.0,22.22,22.3,22.22,22.24,466900.0
2010-10-01 12:00:00,22.24,22.26,22.16,22.18,378000.0,22.24,22.26,22.16,22.18,378000.0
2010-10-01 12:05:00,22.18,22.2,22.15,22.19,690900.0,22.18,22.2,22.15,22.19,690900.0
2010-10-01 12:10:00,22.18,22.18,22.15,22.15,336700.0,22.18,22.18,22.15,22.15,336700.0
2010-10-01 12:15:00,22.15,22.16,22.08,22.15,555800.0,22.15,22.16,22.08,22.15,555800.0
2010-10-01 12:20:00,22.15,22.16,22.1,22.13,323400.0,22.15,22.16,22.1,22.13,323400.0
2010-10-01 12:25:00,22.14,22.16,22.07,22.13,565600.0,22.14,22.16,22.07,22.13,565600.0
2010-10-01 12:30:00,22.14,22.15,22.1,22.11,249200.0,22.14,22.15,22.1,22.11,249200.0
2010-10-01 12:35:00,22.11,22.16,22.1,22.13,322000.0,22.11,22.16,22.1,22.13,322000.0
2010-10-01 12:40:00,22.13,22.16,22.1,22.14,342300.0,22.13,22.16,22.1,22.14,342300.0
2010-10-01 12:45:00,22.14,22.21,22.13,22.17,289100.0,22.14,22.21,22.13,22.17,289100.0
2010-10-01 12:50:00,22.17,22.24,22.17,22.24,281400.0,22.17,22.24,22.17,22.24,281400.0
2010-10-01 12:55:00,22.24,22.26,22.2,22.24,279300.0,22.24,22.26,22.2,22.24,279300.0
2010-10-01 13:00:00,22.24,22.25,22.2,22.24,235900.0,22.24,22.25,22.2,22.24,235900.0
2010-10-01 13:05:00,22.24,22.26,22.23,22.25,319200.0,22.24,22.26,22.23,22.25,319200.0
2010-10-01 13:10:00,22.25,22.31,22.24,22.26,417900.0,22.25,22.31,22.24,22.26,417900.0
2010-10-01 13:15:00,22.26,22.28,22.22,22.22,193200.0,22.26,22.28,22.22,22.22,193200.0
2010-10-01 13:20:00,22.21,22.22,22.15,22.16,418600.0,22.21,22.22,22.15,22.16,418600.0
2010-10-01 13:25:00,22.17,22.22,22.16,22.21,215600.0,22.17,22.22,22.16,22.21,215600.0
2010-10-01 13:30:00,22.21,22.21,22.15,22.17,187600.0,22.21,22.21,22.15,22.17,187600.0
2010-10-01 13:35:00,22.16,22.17,22.11,22.12,317100.0,22.16,22.17,22.11,22.12,317100.0
2010-10-01 13:40:00,22.11,22.12,22.08,22.09,233800.0,22.11,22.12,22.08,22.09,233800.0
2010-10-01 13:45:00,22.09,22.15,22.07,22.15,233100.0,22.09,22.15,22.07,22.15,233100.0
2010-10-01 13:50:00,22.16,22.17,22.13,22.16,339500.0,22.16,22.17,22.13,22.16,339500.0
2010-10-01 13:55:00,22.15,22.18,22.1,22.1,179900.0,22.15,22.18,22.1,22.1,179900.0
2010-10-01 14:00:00,22.11,22.17,22.09,22.16,322000.0,22.11,22.17,22.09,22.16,322000.0
2010-10-01 14:05:00,22.17,22.17,22.09,22.1,165900.0,22.17,22.17,22.09,22.1,165900.0
2010-10-01 14:10:00,22.1,22.14,22.09,22.13,193900.0,22.1,22.14,22.09,22.13,193900.0
2010-10-01 14:15:00,22.13,22.14,22.07,22.12,315700.0,22.13,22.14,22.07,22.12,315700.0
2010-10-01 14:20:00,22.11,22.13,22.09,22.09,385000.0,22.11,22.13,22.09,22.09,385000.0
2010-10-01 14:25:00,22.09,22.11,22.06,22.08,372400.0,22.09,22.11,22.06,22.08,372400.0
2010-10-01 14:30:00,22.08,22.08,21.97,21.98,942900.0,22.08,22.08,21.97,21.98,942900.0
2010-10-01 14:35:00,21.99,22.11,21.98,22.05,1008700.0,21.99,22.11,21.98,22.05,1008700.0
2010-10-01 14:40:00,22.06,22.09,22.04,22.06,315700.0,22.06,22.09,22.04,22.06,315700.0
2010-10-01 14:45:00,22.06,22.07,22.04,22.06,188300.0,22.06,22.07,22.04,22.06,188300.0
2010-10-01 14:50:00,22.05,22.12,22.05,22.11,231700.0,22.05,22.12,22.05,22.11,231700.0
2010-10-01 14:55:00,22.11,22.15,22.11,22.12,455700.0,22.11,22.15,22.11,22.12,455700.0
2010-10-01 15:00:00,22.12,22.14,22.11,22.12,398300.0,22.12,22.14,22.11,22.12,398300.0
2010-10-01 15:05:00,22.12,22.19,22.12,22.15,536900.0,22.12,22.19,22.12,22.15,536900.0
2010-10-01 15:10:00,22.16,22.17,22.11,22.15,373800.0,22.16,22.17,22.11,22.15,373800.0
2010-10-01 15:15:00,22.14,22.17,22.11,22.13,287700.0,22.14,22.17,22.11,22.13,287700.0
2010-10-01 15:20:00,22.14,22.17,22.13,22.17,389200.0,22.14,22.17,22.13,22.17,389200.0
2010-10-01 15:25:00,22.16,22.16,22.11,22.11,358400.0,22.16,22.16,22.11,22.11,358400.0
2010-10-01 15:30:00,22.12,22.12,22.07,22.11,590800.0,22.12,22.12,22.07,22.11,590800.0
2010-10-01 15:35:00,22.1,22.13,22.09,22.09,472500.0,22.1,22.13,22.09,22.09,472500.0
2010-10-01 15:40:00,22.09,22.12,22.09,22.09,625100.0,22.09,22.12,22.09,22.09,625100.0
2010-10-01 15:45:00,22.1,22.12,22.08,22.1,1042300.0,22.1,22.12,22.08,22.1,1042300.0
2010-10-01 15:50:00,22.1,22.11,22.07,22.08,1123500.0,22.1,22.11,22.07,22.08,1123500.0
2010-10-01 15:55:00,22.07,22.12,22.07,22.1,1491700.0,22.07,22.12,22.07,22.1,1491700.0
2010-10-04 09:30:00,21.86,22.07,21.65,21.96,1733900.0,21.86,22.07,21.65,21.96,1733900.0
2010-10-04 09:35:00,21.96,22.14,21.95,22.12,1043700.0,21.96,22.14,21.95,22.12,1043700.0
2010-10-04 09:40:00,22.11,22.28,22.08,22.27,1722700.0,22.11,22.28,22.08,22.27,1722700.0
2010-10-04 09:45:00,22.26,22.53,22.25,22.49,2870000.0,22.26,22.53,22.25,22.49,2870000.0
2010-10-04 09:50:00,22.5,22.63,22.45,22.53,2215500.0,22.5,22.63,22.45,22.53,2215500.0
2010-10-04 09:55:00,22.53,22.66,22.46,22.52,1217300.0,22.53,22.66,22.46,22.52,1217300.0
2010-10-04 10:00:00,22.52,22.62,22.33,22.36,1496600.0,22.52,22.62,22.33,22.36,1496600.0
2010-10-04 10:05:00,22.34,22.55,22.33,22.52,702100.0,22.34,22.55,22.33,22.52,702100.0
2010-10-04 10:10:00,22.52,22.63,22.51,22.59,730800.0,22.52,22.63,22.51,22.59,730800.0
2010-10-04 10:15:00,22.59,22.68,22.58,22.59,840000.0,22.59,22.68,22.58,22.59,840000.0
2010-10-04 10:20:00,22.59,22.6,22.44,22.49,632100.0,22.59,22.6,22.44,22.49,632100.0
2010-10-04 10:25:00,22.49,22.56,22.48,22.5,501200.0,22.49,22.56,22.48,22.5,501200.0
2010-10-04 10:30:00,22.48,22.53,22.48,22.5,244300.0,22.48,22.53,22.48,22.5,244300.0
2010-10-04 10:35:00,22.49,22.5,22.4,22.43,785400.0,22.49,22.5,22.4,22.43,785400.0
2010-10-04 10:40:00,22.43,22.45,22.22,22.25,796600.0,22.43,22.45,22.22,22.25,796600.0
2010-10-04 10:45:00,22.26,22.35,22.2,22.33,721700.0,22.26,22.35,22.2,22.33,721700.0
2010-10-04 10:50:00,22.35,22.39,22.31,22.35,375200.0,22.35,22.39,22.31,22.35,375200.0
2010-10-04 10:55:00,22.35,22.43,22.33,22.43,407400.0,22.35,22.43,22.33,22.43,407400.0
2010-10-04 11:00:00,22.42,22.45,22.38,22.44,228900.0,22.42,22.45,22.38,22.44,228900.0
2010-10-04 11:05:00,22.43,22.46,22.39,22.46,436100.0,22.43,22.46,22.39,22.46,436100.0
2010-10-04 11:10:00,22.46,22.48,22.32,22.38,443100.0,22.46,22.48,22.32,22.38,443100.0
2010-10-04 11:15:00,22.38,22.38,22.14,22.2,908600.0,22.38,22.38,22.14,22.2,908600.0
2010-10-04 11:20:00,22.22,22.22,22.09,22.14,917700.0,22.22,22.22,22.09,22.14,917700.0
2010-10-04 11:25:00,22.15,22.16,22.0,22.14,714700.0,22.15,22.16,22.0,22.14,714700.0
2010-10-04 11:30:00,22.14,22.17,22.09,22.17,281400.0,22.14,22.17,22.09,22.17,281400.0
2010-10-04 11:35:00,22.17,22.25,22.15,22.23,385000.0,22.17,22.25,22.15,22.23,385000.0
2010-10-04 11:40:00,22.22,22.31,22.22,22.3,478800.0,22.22,22.31,22.22,22.3,478800.0
2010-10-04 11:45:00,22.28,22.3,22.18,22.18,330400.0,22.28,22.3,22.18,22.18,330400.0
2010-10-04 11:50:00,22.2,22.23,22.11,22.2,572600.0,22.2,22.23,22.11,22.2,572600.0
2010-10-04 11:55:00,22.21,22.25,22.1,22.1,560700.0,22.21,22.25,22.1,22.1,560700.0
2010-10-04 12:00:00,22.1,22.18,21.97,22.0,1090600.0,22.1,22.18,21.97,22.0,1090600.0
2010-10-04 12:05:00,22.02,22.06,22.0,22.03,576800.0,22.02,22.06,22.0,22.03,576800.0
2010-10-04 12:10:00,22.03,22.07,21.94,21.95,967400.0,22.03,22.07,21.94,21.95,967400.0
2010-10-04 12:15:00,21.97,22.06,21.96,22.05,653800.0,21.97,22.06,21.96,22.05,653800.0
2010-10-04 12:20:00,22.03,22.18,22.03,22.13,623000.0,22.03,22.18,22.03,22.13,623000.0
2010-10-04 12:25:00,22.14,22.16,22.07,22.1,266700.0,22.14,22.16,22.07,22.1,266700.0
2010-10-04 12:30:00,22.09,22.17,22.08,22.16,287700.0,22.09,22.17,22.08,22.16,287700.0
2010-10-04 12:35:00,22.15,22.21,22.12,22.21,221900.0,22.15,22.21,22.12,22.21,221900.0
2010-10-04 12:40:00,22.21,22.24,22.14,22.17,281400.0,22.21,22.24,22.14,22.17,281400.0
2010-10-04 12:45:00,22.17,22.17,22.11,22.14,374500.0,22.17,22.17,22.11,22.14,374500.0
2010-10-04 12:50:00,22.14,22.18,22.12,22.15,144900.0,22.14,22.18,22.12,22.15,144900.0
2010-10-04 12:55:00,22.15,22.16,22.08,22.14,233800.0,22.15,22.16,22.08,22.14,233800.0
2010-10-04 13:00:00,22.14,22.15,22.12,22.15,292600.0,22.14,22.15,22.12,22.15,292600.0
2010-10-04 13:05:00,22.15,22.15,22.12,22.15,331800.0,22.15,22.15,22.12,22.15,331800.0
2010-10-04 13:10:00,22.15,22.15,22.11,22.12,351400.0,22.15,22.15,22.11,22.12,351400.0
2010-10-04 13:15:00,22.12,22.15,22.11,22.13,294000.0,22.12,22.15,22.11,22.13,294000.0
2010-10-04 13:20:00,22.13,22.15,22.13,22.14,390600.0,22.13,22.15,22.13,22.14,390600.0
2010-10-04 13:25:00,22.15,22.16,22.13,22.14,222600.0,22.15,22.16,22.13,22.14,222600.0
2010-10-04 13:30:00,22.14,22.15,22.06,22.09,320600.0,22.14,22.15,22.06,22.09,320600.0
2010-10-04 13:35:00,22.09,22.14,22.09,22.11,235200.0,22.09,22.14,22.09,22.11,235200.0
2010-10-04 13:40:00,22.12,22.15,22.12,22.14,252700.0,22.12,22.15,22.12,22.14,252700.0
2010-10-04 13:45:00,22.14,22.15,22.12,22.14,592900.0,22.14,22.15,22.12,22.14,592900.0
2010-10-04 13:50:00,22.14,22.15,22.12,22.14,362600.0,22.14,22.15,22.12,22.14,362600.0
2010-10-04 13:55:00,22.14,22.16,22.12,22.15,175700.0,22.14,22.16,22.12,22.15,175700.0
2010-10-04 14:00:00,22.14,22.15,22.13,22.13,258300.0,22.14,22.15,22.13,22.13,258300.0
2010-10-04 14:05:00,22.13,22.15,22.13,22.13,237300.0,22.13,22.15,22.13,22.13,237300.0
2010-10-04 14:10:00,22.13,22.15,22.1,22.12,406700.0,22.13,22.15,22.1,22.12,406700.0
2010-10-04 14:15:00,22.11,22.11,22.07,22.08,363300.0,22.11,22.11,22.07,22.08,363300.0
2010-10-04 14:20:00,22.09,22.14,22.04,22.14,694400.0,22.09,22.14,22.04,22.14,694400.0
2010-10-04 14:25:00,22.13,22.15,22.1,22.12,682500.0,22.13,22.15,22.1,22.12,682500.0
2010-10-04 14:30:00,22.12,22.16,22.11,22.13,595700.0,22.12,22.16,22.11,22.13,595700.0
2010-10-04 14:35:00,22.13,22.29,22.12,22.26,971600.0,22.13,22.29,22.12,22.26,971600.0
2010-10-04 14:40:00,22.27,22.29,22.23,22.26,507500.0,22.27,22.29,22.23,22.26,507500.0
2010-10-04 14:45:00,22.25,22.36,22.23,22.24,885500.0,22.25,22.36,22.23,22.24,885500.0
2010-10-04 14:50:00,22.23,22.29,22.23,22.29,284200.0,22.23,22.29,22.23,22.29,284200.0
2010-10-04 14:55:00,22.28,22.35,22.26,22.27,380800.0,22.28,22.35,22.26,22.27,380800.0
2010-10-04 15:00:00,22.27,22.42,22.24,22.37,688100.0,22.27,22.42,22.24,22.37,688100.0
2010-10-04 15:05:00,22.37,22.4,22.34,22.34,279300.0,22.37,22.4,22.34,22.34,279300.0
2010-10-04 15:10:00,22.35,22.39,22.3,22.33,191800.0,22.35,22.39,22.3,22.33,191800.0
2010-10-04 15:15:00,22.33,22.35,22.26,22.34,350000.0,22.33,22.35,22.26,22.34,350000.0
2010-10-04 15:20:00,22.33,22.36,22.3,22.34,256900.0,22.33,22.36,22.3,22.34,256900.0
2010-10-04 15:25:00,22.35,22.36,22.3,22.31,261100.0,22.35,22.36,22.3,22.31,261100.0
2010-10-04 15:30:00,22.3,22.33,22.23,22.23,332500.0,22.3,22.33,22.23,22.23,332500.0
2010-10-04 15:35:00,22.23,22.27,22.22,22.22,391300.0,22.23,22.27,22.22,22.22,391300.0
2010-10-04 15:40:00,22.24,22.27,22.22,22.26,283500.0,22.24,22.27,22.22,22.26,283500.0
2010-10-04 15:45:00,22.25,22.27,22.22,22.26,214900.0,22.25,22.27,22.22,22.26,214900.0
2010-10-04 15:50:00,22.27,22.31,22.26,22.27,774200.0,22.27,22.31,22.26,22.27,774200.0
2010-10-04 15:55:00,22.27,22.34,22.26,22.34,1029700.0,22.27,22.34,22.26,22.34,1029700.0
2010-10-05 09:30:00,22.79,22.82,22.67,22.73,1650600.0,22.79,22.82,22.67,22.73,1650600.0
2010-10-05 09:35:00,22.73,22.8,22.68,22.76,870800.0,22.73,22.8,22.68,22.76,870800.0
2010-10-05 09:40:00,22.76,22.86,22.75,22.82,1312500.0,22.76,22.86,22.75,22.82,1312500.0
2010-10-05 09:45:00,22.82,22.84,22.77,22.78,1015700.0,22.82,22.84,22.77,22.78,1015700.0
2010-10-05 09:50:00,22.78,22.81,22.58,22.63,1501500.0,22.78,22.81,22.58,22.63,1501500.0
2010-10-05 09:55:00,22.62,22.63,22.37,22.41,1859900.0,22.62,22.63,22.37,22.41,1859900.0
2010-10-05 10:00:00,22.4,22.5,22.36,22.42,1949500.0,22.4,22.5,22.36,22.42,1949500.0
2010-10-05 10:05:00,22.41,22.42,22.24,22.26,2085300.0,22.41,22.42,22.24,22.26,2085300.0
2010-10-05 10:10:00,22.26,22.27,22.05,22.08,1854300.0,22.26,22.27,22.05,22.08,1854300.0
2010-10-05 10:15:00,22.09,22.18,22.03,22.17,1481900.0,22.09,22.18,22.03,22.17,1481900.0
2010-10-05 10:20:00,22.16,22.27,22.06,22.25,1270500.0,22.16,22.27,22.06,22.25,1270500.0
2010-10-05 10:25:00,22.25,22.39,22.25,22.38,1068200.0,22.25,22.39,22.25,22.38,1068200.0
2010-10-05 10:30:00,22.38,22.41,22.29,22.29,512400.0,22.38,22.41,22.29,22.29,512400.0
2010-10-05 10:35:00,22.31,22.33,22.2,22.22,662900.0,22.31,22.33,22.2,22.22,662900.0
2010-10-05 10:40:00,22.24,22.27,22.17,22.17,457800.0,22.24,22.27,22.17,22.17,457800.0
2010-10-05 10:45:00,22.17,22.19,22.11,22.13,539000.0,22.17,22.19,22.11,22.13,539000.0
2010-10-05 10:50:00,22.15,22.24,22.13,22.24,552300.0,22.15,22.24,22.13,22.24,552300.0
2010-10-05 10:55:00,22.24,22.31,22.19,22.19,368900.0,22.24,22.31,22.19,22.19,368900.0
2010-10-05 11:00:00,22.18,22.38,22.18,22.36,529200.0,22.18,22.38,22.18,22.36,529200.0
2010-10-05 11:05:00,22.36,22.46,22.32,22.45,668500.0,22.36,22.46,22.32,22.45,668500.0
2010-10-05 11:10:00,22.46,22.47,22.39,22.46,478800.0,22.46,22.47,22.39,22.46,478800.0
2010-10-05 11:15:00,22.46,22.46,22.42,22.43,218400.0,22.46,22.46,22.42,22.43,218400.0
2010-10-05 11:20:00,22.43,22.43,22.36,22.38,217000.0,22.43,22.43,22.36,22.38,217000.0
2010-10-05 11:25:00,22.37,22.43,22.35,22.4,246400.0,22.37,22.43,22.35,22.4,246400.0
2010-10-05 11:30:00,22.41,22.46,22.36,22.45,300300.0,22.41,22.46,22.36,22.45,300300.0
2010-10-05 11:35:00,22.43,22.57,22.39,22.57,696500.0,22.43,22.57,22.39,22.57,696500.0
2010-10-05 11:40:00,22.57,22.61,22.55,22.59,729400.0,22.57,22.61,22.55,22.59,729400.0
2010-10-05 11:45:00,22.59,22.61,22.44,22.5,949900.0,22.59,22.61,22.44,22.5,949900.0
2010-10-05 11:50:00,22.5,22.51,22.42,22.42,260400.0,22.5,22.51,22.42,22.42,260400.0
2010-10-05 11:55:00,22.42,22.44,22.38,22.41,247800.0,22.42,22.44,22.38,22.41,247800.0
2010-10-05 12:00:00,22.41,22.43,22.39,22.43,187600.0,22.41,22.43,22.39,22.43,187600.0
2010-10-05 12:05:00,22.43,22.47,22.4,22.46,270900.0,22.43,22.47,22.4,22.46,270900.0
2010-10-05 12:10:00,22.46,22.46,22.44,22.46,84700.0,22.46,22.46,22.44,22.46,84700.0
2010-10-05 12:15:00,22.46,22.53,22.46,22.51,140000.0,22.46,22.53,22.46,22.51,140000.0
2010-10-05 12:20:00,22.51,22.51,22.45,22.49,97300.0,22.51,22.51,22.45,22.49,97300.0
2010-10-05 12:25:00,22.49,22.49,22.44,22.45,92400.0,22.49,22.49,22.44,22.45,92400.0
2010-10-05 12:30:00,22.46,22.46,22.38,22.42,166600.0,22.46,22.46,22.38,22.42,166600.0
2010-10-05 12:35:00,22.42,22.5,22.4,22.5,114100.0,22.42,22.5,22.4,22.5,114100.0
2010-10-05 12:40:00,22.49,22.52,22.47,22.48,146300.0,22.49,22.52,22.47,22.48,146300.0
2010-10-05 12:45:00,22.49,22.51,22.46,22.48,112700.0,22.49,22.51,22.46,22.48,112700.0
2010-10-05 12:50:00,22.48,22.49,22.41,22.41,113400.0,22.48,22.49,22.41,22.41,113400.0
2010-10-05 12:55:00,22.41,22.43,22.39,22.43,168000.0,22.41,22.43,22.39,22.43,168000.0
2010-10-05 13:00:00,22.43,22.46,22.39,22.42,170800.0,22.43,22.46,22.39,22.42,170800.0
2010-10-05 13:05:00,22.42,22.43,22.39,22.4,144900.0,22.42,22.43,22.39,22.4,144900.0
2010-10-05 13:10:00,22.4,22.45,22.39,22.43,142800.0,22.4,22.45,22.39,22.43,142800.0
2010-10-05 13:15:00,22.43,22.43,22.28,22.28,482300.0,22.43,22.43,22.28,22.28,482300.0
2010-10-05 13:20:00,22.28,22.33,22.27,22.28,380100.0,22.28,22.33,22.27,22.28,380100.0
2010-10-05 13:25:00,22.27,22.33,22.24,22.32,408800.0,22.27,22.33,22.24,22.32,408800.0
2010-10-05 13:30:00,22.33,22.37,22.3,22.36,363300.0,22.33,22.37,22.3,22.36,363300.0
2010-10-05 13:35:00,22.35,22.39,22.33,22.34,192500.0,22.35,22.39,22.33,22.34,192500.0
2010-10-05 13:40:00,22.33,22.37,22.32,22.35,179900.0,22.33,22.37,22.32,22.35,179900.0
2010-10-05 13:45:00,22.35,22.37,22.34,22.34,146300.0,22.35,22.37,22.34,22.34,146300.0
2010-10-05 13:50:00,22.36,22.39,22.34,22.35,160300.0,22.36,22.39,22.34,22.35,160300.0
2010-10-05 13:55:00,22.36,22.41,22.34,22.38,177800.0,22.36,22.41,22.34,22.38,177800.0
2010-10-05 14:00:00,22.38,22.42,22.37,22.41,198800.0,22.38,22.42,22.37,22.41,198800.0
2010-10-05 14:05:00,22.41,22.43,22.36,22.4,131600.0,22.41,22.43,22.36,22.4,131600.0
2010-10-05 14:10:00,22.4,22.41,22.36,22.36,189000.0,22.4,22.41,22.36,22.36,189000.0
2010-10-05 14:15:00,22.36,22.39,22.36,22.37,256900.0,22.36,22.39,22.36,22.37,256900.0
2010-10-05 14:20:00,22.38,22.39,22.32,22.37,184800.0,22.38,22.39,22.32,22.37,184800.0
2010-10-05 14:25:00,22.36,22.37,22.34,22.37,137200.0,22.36,22.37,22.34,22.37,137200.0
2010-10-05 14:30:00,22.37,22.48,22.37,22.42,565600.0,22.37,22.48,22.37,22.42,565600.0
2010-10-05 14:35:00,22.42,22.47,22.37,22.4,333200.0,22.42,22.47,22.37,22.4,333200.0
2010-10-05 14:40:00,22.4,22.45,22.4,22.44,183400.0,22.4,22.45,22.4,22.44,183400.0
2010-10-05 14:45:00,22.44,22.48,22.41,22.42,357000.0,22.44,22.48,22.41,22.42,357000.0
2010-10-05 14:50:00,22.42,22.44,22.41,22.44,217700.0,22.42,22.44,22.41,22.44,217700.0
2010-10-05 14:55:00,22.44,22.46,22.4,22.43,234500.0,22.44,22.46,22.4,22.43,234500.0
2010-10-05 15:00:00,22.44,22.46,22.4,22.41,193900.0,22.44,22.46,22.4,22.41,193900.0
2010-10-05 15:05:00,22.42,22.43,22.35,22.38,274400.0,22.42,22.43,22.35,22.38,274400.0
2010-10-05 15:10:00,22.37,22.4,22.36,22.4,217700.0,22.37,22.4,22.36,22.4,217700.0
2010-10-05 15:15:00,22.39,22.44,22.39,22.42,277900.0,22.39,22.44,22.39,22.42,277900.0
2010-10-05 15:20:00,22.42,22.42,22.38,22.41,171500.0,22.42,22.42,22.38,22.41,171500.0
2010-10-05 15:25:00,22.41,22.41,22.33,22.38,452200.0,22.41,22.41,22.33,22.38,452200.0
2010-10-05 15:30:00,22.38,22.39,22.35,22.35,249200.0,22.38,22.39,22.35,22.35,249200.0
2010-10-05 15:35:00,22.35,22.38,22.3,22.32,561400.0,22.35,22.38,22.3,22.32,561400.0
2010-10-05 15:40:00,22.32,22.35,22.29,22.32,464800.0,22.32,22.35,22.29,22.32,464800.0
2010-10-05 15:45:00,22.32,22.34,22.25,22.28,728700.0,22.32,22.34,22.25,22.28,728700.0
2010-10-05 15:50:00,22.28,22.31,22.26,22.27,602700.0,22.28,22.31,22.26,22.27,602700.0
2010-10-05 15:55:00,22.27,22.32,22.25,22.31,1365000.0,22.27,22.32,22.25,22.31,1365000.0
2010-10-06 09:30:00,22.07,22.21,22.01,22.13,1246700.0,22.07,22.21,22.01,22.13,1246700.0
2010-10-06 09:35:00,22.12,22.38,22.05,22.31,1283100.0,22.12,22.38,22.05,22.31,1283100.0
2010-10-06 09:40:00,22.32,22.32,22.16,22.25,819000.0,22.32,22.32,22.16,22.25,819000.0
2010-10-06 09:45:00,22.24,22.44,22.16,22.44,863800.0,22.24,22.44,22.16,22.44,863800.0
2010-10-06 09:50:00,22.44,22.6,22.42,22.57,2072700.0,22.44,22.6,22.42,22.57,2072700.0
2010-10-06 09:55:00,22.58,22.59,22.44,22.49,922600.0,22.58,22.59,22.44,22.49,922600.0
2010-10-06 10:00:00,22.46,22.64,22.46,22.64,792400.0,22.46,22.64,22.46,22.64,792400.0
2010-10-06 10:05:00,22.63,22.68,22.54,22.54,968100.0,22.63,22.68,22.54,22.54,968100.0
2010-10-06 10:10:00,22.54,22.61,22.45,22.47,725200.0,22.54,22.61,22.45,22.47,725200.0
2010-10-06 10:15:00,22.48,22.5,22.4,22.45,640500.0,22.48,22.5,22.4,22.45,640500.0
2010-10-06 10:20:00,22.45,22.46,22.24,22.28,984900.0,22.45,22.46,22.24,22.28,984900.0
2010-10-06 10:25:00,22.29,22.3,22.16,22.27,945000.0,22.29,22.3,22.16,22.27,945000.0
2010-10-06 10:30:00,22.28,22.33,22.19,22.31,403200.0,22.28,22.33,22.19,22.31,403200.0
2010-10-06 10:35:00,22.31,22.34,22.2,22.2,335300.0,22.31,22.34,22.2,22.2,335300.0
2010-10-06 10:40:00,22.22,22.28,22.22,22.24,230300.0,22.22,22.28,22.22,22.24,230300.0
2010-10-06 10:45:00,22.23,22.31,22.23,22.26,274400.0,22.23,22.31,22.23,22.26,274400.0
2010-10-06 10:50:00,22.28,22.31,22.24,22.27,270200.0,22.28,22.31,22.24,22.27,270200.0
2010-10-06 10:55:00,22.26,22.35,22.26,22.33,347200.0,22.26,22.35,22.26,22.33,347200.0
2010-10-06 11:00:00,22.36,22.36,22.26,22.26,151200.0,22.36,22.36,22.26,22.26,151200.0
2010-10-06 11:05:00,22.26,22.32,22.22,22.29,152600.0,22.26,22.32,22.22,22.29,152600.0
2010-10-06 11:10:00,22.3,22.3,22.24,22.25,152600.0,22.3,22.3,22.24,22.25,152600.0
2010-10-06 11:15:00,22.26,22.27,22.22,22.24,176400.0,22.26,22.27,22.22,22.24,176400.0
2010-10-06 11:20:00,22.25,22.29,22.25,22.28,158200.0,22.25,22.29,22.25,22.28,158200.0
2010-10-06 11:25:00,22.29,22.32,22.26,22.26,144900.0,22.29,22.32,22.26,22.26,144900.0
2010-10-06 11:30:00,22.28,22.28,22.19,22.26,338100.0,22.28,22.28,22.19,22.26,338100.0
2010-10-06 11:35:00,22.26,22.31,22.21,22.22,240100.0,22.26,22.31,22.21,22.22,240100.0
2010-10-06 11:40:00,22.22,22.23,22.14,22.17,434700.0,22.22,22.23,22.14,22.17,434700.0
2010-10-06 11:45:00,22.17,22.18,21.91,21.95,1794100.0,22.17,22.18,21.91,21.95,1794100.0
2010-10-06 11:50:00,21.95,21.99,21.86,21.97,686700.0,21.95,21.99,21.86,21.97,686700.0
2010-10-06 11:55:00,22.0,22.01,21.89,21.92,394800.0,22.0,22.01,21.89,21.92,394800.0
2010-10-06 12:00:00,21.92,21.99,21.91,21.96,289800.0,21.92,21.99,21.91,21.96,289800.0
2010-10-06 12:05:00,21.96,22.04,21.96,21.98,277900.0,21.96,22.04,21.96,21.98,277900.0
2010-10-06 12:10:00,21.98,21.98,21.93,21.97,144200.0,21.98,21.98,21.93,21.97,144200.0
2010-10-06 12:15:00,21.97,21.98,21.89,21.91,195300.0,21.97,21.98,21.89,21.91,195300.0
2010-10-06 12:20:00,21.93,21.95,21.81,21.82,524300.0,21.93,21.95,21.81,21.82,524300.0
2010-10-06 12:25:00,21.82,21.83,21.73,21.75,620900.0,21.82,21.83,21.73,21.75,620900.0
2010-10-06 12:30:00,21.76,21.76,21.52,21.57,1591800.0,21.76,21.76,21.52,21.57,1591800.0
2010-10-06 12:35:00,21.58,21.66,21.56,21.63,1095500.0,21.58,21.66,21.56,21.63,1095500.0
2010-10-06 12:40:00,21.64,21.65,21.56,21.6,569100.0,21.64,21.65,21.56,21.6,569100.0
2010-10-06 12:45:00,21.6,21.66,21.58,21.64,550200.0,21.6,21.66,21.58,21.64,550200.0
2010-10-06 12:50:00,21.63,21.64,21.46,21.49,785400.0,21.63,21.64,21.46,21.49,785400.0
2010-10-06 12:55:00,21.49,21.49,21.33,21.38,1481900.0,21.49,21.49,21.33,21.38,1481900.0
2010-10-06 13:00:00,21.39,21.39,21.22,21.25,1074500.0,21.39,21.39,21.22,21.25,1074500.0
2010-10-06 13:05:00,21.25,21.29,21.21,21.23,903700.0,21.25,21.29,21.21,21.23,903700.0
2010-10-06 13:10:00,21.23,21.31,21.23,21.29,499800.0,21.23,21.31,21.23,21.29,499800.0
2010-10-06 13:15:00,21.29,21.38,21.29,21.32,791000.0,21.29,21.38,21.29,21.32,791000.0
2010-10-06 13:20:00,21.32,21.34,21.29,21.33,669900.0,21.32,21.34,21.29,21.33,669900.0
2010-10-06 13:25:00,21.33,21.36,21.3,21.35,466200.0,21.33,21.36,21.3,21.35,466200.0
2010-10-06 13:30:00,21.35,21.56,21.34,21.47,1248100.0,21.35,21.56,21.34,21.47,1248100.0
2010-10-06 13:35:00,21.47,21.55,21.45,21.54,311500.0,21.47,21.55,21.45,21.54,311500.0
2010-10-06 13:40:00,21.54,21.54,21.46,21.47,154000.0,21.54,21.54,21.46,21.47,154000.0
2010-10-06 13:45:00,21.47,21.5,21.44,21.49,228900.0,21.47,21.5,21.44,21.49,228900.0
2010-10-06 13:50:00,21.49,21.5,21.39,21.41,298200.0,21.49,21.5,21.39,21.41,298200.0
2010-10-06 13:55:00,21.41,21.49,21.36,21.47,366800.0,21.41,21.49,21.36,21.47,366800.0
2010-10-06 14:00:00,21.47,21.55,21.43,21.45,501200.0,21.47,21.55,21.43,21.45,501200.0
2010-10-06 14:05:00,21.43,21.53,21.39,21.48,380100.0,21.43,21.53,21.39,21.48,380100.0
2010-10-06 14:10:00,21.48,21.51,21.43,21.45,295400.0,21.48,21.51,21.43,21.45,295400.0
2010-10-06 14:15:00,21.44,21.44,21.38,21.42,333200.0,21.44,21.44,21.38,21.42,333200.0
2010-10-06 14:20:00,21.4,21.46,21.36,21.45,231000.0,21.4,21.46,21.36,21.45,231000.0
2010-10-06 14:25:00,21.44,21.44,21.31,21.36,347200.0,21.44,21.44,21.31,21.36,347200.0
2010-10-06 14:30:00,21.36,21.38,21.29,21.34,322000.0,21.36,21.38,21.29,21.34,322000.0
2010-10-06 14:35:00,21.33,21.37,21.31,21.34,212100.0,21.33,21.37,21.31,21.34,212100.0
2010-10-06 14:40:00,21.34,21.36,21.29,21.31,427700.0,21.34,21.36,21.29,21.31,427700.0
2010-10-06 14:45:00,21.3,21.33,21.25,21.33,458500.0,21.3,21.33,21.25,21.33,458500.0
2010-10-06 14:50:00,21.32,21.43,21.32,21.42,438200.0,21.32,21.43,21.32,21.42,438200.0
2010-10-06 14:55:00,21.41,21.53,21.4,21.46,647500.0,21.41,21.53,21.4,21.46,647500.0
2010-10-06 15:00:00,21.45,21.51,21.44,21.46,315000.0,21.45,21.51,21.44,21.46,315000.0
2010-10-06 15:05:00,21.46,21.48,21.38,21.44,539000.0,21.46,21.48,21.38,21.44,539000.0
2010-10-06 15:10:00,21.44,21.44,21.37,21.39,377300.0,21.44,21.44,21.37,21.39,377300.0
2010-10-06 15:15:00,21.39,21.4,21.37,21.37,385700.0,21.39,21.4,21.37,21.37,385700.0
2010-10-06 15:20:00,21.37,21.4,21.36,21.4,645400.0,21.37,21.4,21.36,21.4,645400.0
2010-10-06 15:25:00,21.4,21.46,21.4,21.4,499800.0,21.4,21.46,21.4,21.4,499800.0
2010-10-06 15:30:00,21.4,21.45,21.36,21.37,499100.0,21.4,21.45,21.36,21.37,499100.0
2010-10-06 15:35:00,21.37,21.44,21.36,21.44,746900.0,21.37,21.44,21.36,21.44,746900.0
2010-10-06 15:40:00,21.44,21.45,21.41,21.42,630700.0,21.44,21.45,21.41,21.42,630700.0
2010-10-06 15:45:00,21.42,21.48,21.42,21.47,744100.0,21.42,21.48,21.42,21.47,744100.0
2010-10-06 15:50:00,21.48,21.49,21.44,21.45,865900.0,21.48,21.49,21.44,21.45,865900.0
2010-10-06 15:55:00,21.45,21.46,21.43,21.46,1159200.0,21.45,21.46,21.43,21.46,1159200.0
2010-10-07 09:30:00,21.53,21.6,21.31,21.34,1411900.0,21.53,21.6,21.31,21.34,1411900.0
2010-10-07 09:35:00,21.35,21.4,21.26,21.35,1031100.0,21.35,21.4,21.26,21.35,1031100.0
2010-10-07 09:40:00,21.34,21.69,21.31,21.65,1412600.0,21.34,21.69,21.31,21.65,1412600.0
2010-10-07 09:45:00,21.64,21.65,21.45,21.51,963200.0,21.64,21.65,21.45,21.51,963200.0
2010-10-07 09:50:00,21.5,21.8,21.39,21.68,1541400.0,21.5,21.8,21.39,21.68,1541400.0
2010-10-07 09:55:00,21.7,21.71,21.44,21.45,981400.0,21.7,21.71,21.44,21.45,981400.0
2010-10-07 10:00:00,21.44,21.54,21.39,21.53,762300.0,21.44,21.54,21.39,21.53,762300.0
2010-10-07 10:05:00,21.54,21.7,21.52,21.67,781200.0,21.54,21.7,21.52,21.67,781200.0
2010-10-07 10:10:00,21.67,21.79,21.65,21.72,991200.0,21.67,21.79,21.65,21.72,991200.0
2010-10-07 10:15:00,21.72,21.75,21.65,21.74,539700.0,21.72,21.75,21.65,21.74,539700.0
2010-10-07 10:20:00,21.75,21.86,21.74,21.81,735700.0,21.75,21.86,21.74,21.81,735700.0
2010-10-07 10:25:00,21.82,21.99,21.81,21.97,1021300.0,21.82,21.99,21.81,21.97,1021300.0
2010-10-07 10:30:00,21.96,22.01,21.89,21.92,945700.0,21.96,22.01,21.89,21.92,945700.0
2010-10-07 10:35:00,21.94,21.96,21.78,21.8,529200.0,21.94,21.96,21.78,21.8,529200.0
2010-10-07 10:40:00,21.82,21.82,21.72,21.76,370300.0,21.82,21.82,21.72,21.76,370300.0
2010-10-07 10:45:00,21.77,21.81,21.72,21.81,300300.0,21.77,21.81,21.72,21.81,300300.0
2010-10-07 10:50:00,21.81,21.83,21.74,21.74,289800.0,21.81,21.83,21.74,21.74,289800.0
2010-10-07 10:55:00,21.74,21.85,21.74,21.77,170100.0,21.74,21.85,21.74,21.77,170100.0
2010-10-07 11:00:00,21.77,21.79,21.68,21.73,341600.0,21.77,21.79,21.68,21.73,341600.0
2010-10-07 11:05:00,21.7,21.74,21.67,21.72,136500.0,21.7,21.74,21.67,21.72,136500.0
2010-10-07 11:10:00,21.71,21.73,21.65,21.67,121100.0,21.71,21.73,21.65,21.67,121100.0
2010-10-07 11:15:00,21.67,21.74,21.61,21.61,315700.0,21.67,21.74,21.61,21.61,315700.0
2010-10-07 11:20:00,21.6,21.73,21.6,21.71,178500.0,21.6,21.73,21.6,21.71,178500.0
2010-10-07 11:25:00,21.7,21.73,21.66,21.71,126000.0,21.7,21.73,21.66,21.71,126000.0
2010-10-07 11:30:00,21.71,21.76,21.7,21.71,142100.0,21.71,21.76,21.7,21.71,142100.0
2010-10-07 11:35:00,21.71,21.72,21.64,21.65,206500.0,21.71,21.72,21.64,21.65,206500.0
2010-10-07 11:40:00,21.63,21.66,21.52,21.56,585200.0,21.63,21.66,21.52,21.56,585200.0
2010-10-07 11:45:00,21.55,21.57,21.47,21.49,361900.0,21.55,21.57,21.47,21.49,361900.0
2010-10-07 11:50:00,21.48,21.53,21.46,21.49,362600.0,21.48,21.53,21.46,21.49,362600.0
2010-10-07 11:55:00,21.5,21.56,21.5,21.56,131600.0,21.5,21.56,21.5,21.56,131600.0
2010-10-07 12:00:00,21.56,21.56,21.45,21.46,181300.0,21.56,21.56,21.45,21.46,181300.0
2010-10-07 12:05:00,21.45,21.51,21.45,21.5,215600.0,21.45,21.51,21.45,21.5,215600.0
2010-10-07 12:10:00,21.5,21.53,21.44,21.45,279300.0,21.5,21.53,21.44,21.45,279300.0
2010-10-07 12:15:00,21.45,21.49,21.4,21.4,375200.0,21.45,21.49,21.4,21.4,375200.0
2010-10-07 12:20:00,21.4,21.44,21.36,21.4,265300.0,21.4,21.44,21.36,21.4,265300.0
2010-10-07 12:25:00,21.39,21.4,21.34,21.39,223300.0,21.39,21.4,21.34,21.39,223300.0
2010-10-07 12:30:00,21.38,21.43,21.36,21.38,260400.0,21.38,21.43,21.36,21.38,260400.0
2010-10-07 12:35:00,21.39,21.45,21.34,21.43,271600.0,21.39,21.45,21.34,21.43,271600.0
2010-10-07 12:40:00,21.42,21.48,21.37,21.44,247100.0,21.42,21.48,21.37,21.44,247100.0
2010-10-07 12:45:00,21.44,21.44,21.4,21.41,98000.0,21.44,21.44,21.4,21.41,98000.0
2010-10-07 12:50:00,21.42,21.44,21.41,21.43,128800.0,21.42,21.44,21.41,21.43,128800.0
2010-10-07 12:55:00,21.44,21.48,21.41,21.48,213500.0,21.44,21.48,21.41,21.48,213500.0
2010-10-07 13:00:00,21.48,21.51,21.46,21.51,277200.0,21.48,21.51,21.46,21.51,277200.0
2010-10-07 13:05:00,21.5,21.63,21.48,21.62,383600.0,21.5,21.63,21.48,21.62,383600.0
2010-10-07 13:10:00,21.62,21.62,21.51,21.53,226100.0,21.62,21.62,21.51,21.53,226100.0
2010-10-07 13:15:00,21.52,21.55,21.5,21.51,77000.0,21.52,21.55,21.5,21.51,77000.0
2010-10-07 13:20:00,21.52,21.54,21.5,21.51,82600.0,21.52,21.54,21.5,21.51,82600.0
2010-10-07 13:25:00,21.5,21.54,21.47,21.49,131600.0,21.5,21.54,21.47,21.49,131600.0
2010-10-07 13:30:00,21.49,21.54,21.47,21.54,54600.0,21.49,21.54,21.47,21.54,54600.0
2010-10-07 13:35:00,21.53,21.53,21.43,21.48,188300.0,21.53,21.53,21.43,21.48,188300.0
2010-10-07 13:40:00,21.46,21.54,21.46,21.5,98700.0,21.46,21.54,21.46,21.5,98700.0
2010-10-07 13:45:00,21.52,21.56,21.5,21.52,70000.0,21.52,21.56,21.5,21.52,70000.0
2010-10-07 13:50:00,21.52,21.56,21.51,21.53,100800.0,21.52,21.56,21.51,21.53,100800.0
2010-10-07 13:55:00,21.53,21.63,21.53,21.57,289100.0,21.53,21.63,21.53,21.57,289100.0
2010-10-07 14:00:00,21.56,21.59,21.52,21.52,147000.0,21.56,21.59,21.52,21.52,147000.0
2010-10-07 14:05:00,21.52,21.56,21.5,21.56,79800.0,21.52,21.56,21.5,21.56,79800.0
2010-10-07 14:10:00,21.54,21.64,21.54,21.64,233800.0,21.54,21.64,21.54,21.64,233800.0
2010-10-07 14:15:00,21.64,21.64,21.6,21.63,156100.0,21.64,21.64,21.6,21.63,156100.0
2010-10-07 14:20:00,21.63,21.66,21.61,21.63,195300.0,21.63,21.66,21.61,21.63,195300.0
2010-10-07 14:25:00,21.62,21.63,21.59,21.6,81900.0,21.62,21.63,21.59,21.6,81900.0
2010-10-07 14:30:00,21.6,21.62,21.58,21.6,123900.0,21.6,21.62,21.58,21.6,123900.0
2010-10-07 14:35:00,21.6,21.62,21.59,21.6,109900.0,21.6,21.62,21.59,21.6,109900.0
2010-10-07 14:40:00,21.6,21.63,21.59,21.61,70000.0,21.6,21.63,21.59,21.61,70000.0
2010-10-07 14:45:00,21.62,21.64,21.57,21.59,191100.0,21.62,21.64,21.57,21.59,191100.0
2010-10-07 14:50:00,21.59,21.61,21.55,21.56,284900.0,21.59,21.61,21.55,21.56,284900.0
2010-10-07 14:55:00,21.56,21.6,21.55,21.58,147700.0,21.56,21.6,21.55,21.58,147700.0
2010-10-07 15:00:00,21.58,21.61,21.56,21.58,189000.0,21.58,21.61,21.56,21.58,189000.0
2010-10-07 15:05:00,21.6,21.63,21.59,21.59,116900.0,21.6,21.63,21.59,21.59,116900.0
2010-10-07 15:10:00,21.59,21.63,21.58,21.6,90300.0,21.59,21.63,21.58,21.6,90300.0
2010-10-07 15:15:00,21.6,21.7,21.6,21.62,621600.0,21.6,21.7,21.6,21.62,621600.0
2010-10-07 15:20:00,21.62,21.65,21.59,21.64,216300.0,21.62,21.65,21.59,21.64,216300.0
2010-10-07 15:25:00,21.64,21.65,21.6,21.6,182700.0,21.64,21.65,21.6,21.6,182700.0
2010-10-07 15:30:00,21.6,21.61,21.58,21.6,141400.0,21.6,21.61,21.58,21.6,141400.0
2010-10-07 15:35:00,21.59,21.68,21.59,21.67,210700.0,21.59,21.68,21.59,21.67,210700.0
2010-10-07 15:40:00,21.67,21.67,21.62,21.65,133700.0,21.67,21.67,21.62,21.65,133700.0
2010-10-07 15:45:00,21.65,21.66,21.6,21.63,427700.0,21.65,21.66,21.6,21.63,427700.0
2010-10-07 15:50:00,21.63,21.66,21.6,21.61,482300.0,21.63,21.66,21.6,21.61,482300.0
2010-10-07 15:55:00,21.62,21.66,21.6,21.64,714700.0,21.62,21.66,21.6,21.64,714700.0
2010-10-08 09:30:00,21.72,21.86,21.51,21.54,773500.0,21.72,21.86,21.51,21.54,773500.0
2010-10-08 09:35:00,21.54,21.66,21.51,21.64,546700.0,21.54,21.66,21.51,21.64,546700.0
2010-10-08 09:40:00,21.64,21.67,21.61,21.64,331800.0,21.64,21.67,21.61,21.64,331800.0
2010-10-08 09:45:00,21.65,21.7,21.55,21.56,576800.0,21.65,21.7,21.55,21.56,576800.0
2010-10-08 09:50:00,21.57,21.61,21.51,21.56,456400.0,21.57,21.61,21.51,21.56,456400.0
2010-10-08 09:55:00,21.56,21.7,21.54,21.69,409500.0,21.56,21.7,21.54,21.69,409500.0
2010-10-08 10:00:00,21.68,21.7,21.58,21.59,507500.0,21.68,21.7,21.58,21.59,507500.0
2010-10-08 10:05:00,21.6,21.69,21.52,21.52,425600.0,21.6,21.69,21.52,21.52,425600.0
2010-10-08 10:10:00,21.55,21.6,21.51,21.59,620200.0,21.55,21.6,21.51,21.59,620200.0
2010-10-08 10:15:00,21.58,21.6,21.44,21.44,665700.0,21.58,21.6,21.44,21.44,665700.0
2010-10-08 10:20:00,21.44,21.46,21.38,21.43,812000.0,21.44,21.46,21.38,21.43,812000.0
2010-10-08 10:25:00,21.44,21.46,21.32,21.37,477400.0,21.44,21.46,21.32,21.37,477400.0
2010-10-08 10:30:00,21.36,21.4,21.31,21.32,349300.0,21.36,21.4,21.31,21.32,349300.0
2010-10-08 10:35:00,21.35,21.45,21.32,21.41,331800.0,21.35,21.45,21.32,21.41,331800.0
2010-10-08 10:40:00,21.4,21.49,21.39,21.45,266000.0,21.4,21.49,21.39,21.45,266000.0
2010-10-08 10:45:00,21.46,21.46,21.4,21.41,142800.0,21.46,21.46,21.4,21.41,142800.0
2010-10-08 10:50:00,21.4,21.4,21.32,21.37,394100.0,21.4,21.4,21.32,21.37,394100.0
2010-10-08 10:55:00,21.37,21.49,21.37,21.47,217000.0,21.37,21.49,21.37,21.47,217000.0
2010-10-08 11:00:00,21.48,21.52,21.44,21.49,424200.0,21.48,21.52,21.44,21.49,424200.0
2010-10-08 11:05:00,21.49,21.54,21.48,21.49,273000.0,21.49,21.54,21.48,21.49,273000.0
2010-10-08 11:10:00,21.49,21.51,21.43,21.44,203700.0,21.49,21.51,21.43,21.44,203700.0
2010-10-08 11:15:00,21.44,21.51,21.44,21.47,215600.0,21.44,21.51,21.44,21.47,215600.0
2010-10-08 11:20:00,21.47,21.51,21.43,21.44,182000.0,21.47,21.51,21.43,21.44,182000.0
2010-10-08 11:25:00,21.45,21.49,21.39,21.41,308700.0,21.45,21.49,21.39,21.41,308700.0
2010-10-08 11:30:00,21.4,21.46,21.38,21.39,287700.0,21.4,21.46,21.38,21.39,287700.0
2010-10-08 11:35:00,21.4,21.41,21.3,21.31,412300.0,21.4,21.41,21.3,21.31,412300.0
2010-10-08 11:40:00,21.31,21.37,21.27,21.34,508200.0,21.31,21.37,21.27,21.34,508200.0
2010-10-08 11:45:00,21.35,21.37,21.34,21.35,142100.0,21.35,21.37,21.34,21.35,142100.0
2010-10-08 11:50:00,21.37,21.37,21.31,21.31,204400.0,21.37,21.37,21.31,21.31,204400.0
2010-10-08 11:55:00,21.31,21.32,21.25,21.29,409500.0,21.31,21.32,21.25,21.29,409500.0
2010-10-08 12:00:00,21.28,21.28,21.19,21.21,499800.0,21.28,21.28,21.19,21.21,499800.0
2010-10-08 12:05:00,21.22,21.22,21.15,21.19,352800.0,21.22,21.22,21.15,21.19,352800.0
2010-10-08 12:10:00,21.2,21.31,21.2,21.29,214900.0,21.2,21.31,21.2,21.29,214900.0
2010-10-08 12:15:00,21.29,21.34,21.27,21.31,245000.0,21.29,21.34,21.27,21.31,245000.0
2010-10-08 12:20:00,21.3,21.31,21.27,21.28,94500.0,21.3,21.31,21.27,21.28,94500.0
2010-10-08 12:25:00,21.28,21.32,21.23,21.26,211400.0,21.28,21.32,21.23,21.26,211400.0
2010-10-08 12:30:00,21.25,21.28,21.21,21.26,200200.0,21.25,21.28,21.21,21.26,200200.0
2010-10-08 12:35:00,21.26,21.33,21.25,21.29,158900.0,21.26,21.33,21.25,21.29,158900.0
2010-10-08 12:40:00,21.3,21.36,21.28,21.36,236600.0,21.3,21.36,21.28,21.36,236600.0
2010-10-08 12:45:00,21.36,21.36,21.31,21.34,193200.0,21.36,21.36,21.31,21.34,193200.0
2010-10-08 12:50:00,21.33,21.4,21.31,21.37,419300.0,21.33,21.4,21.31,21.37,419300.0
2010-10-08 12:55:00,21.37,21.4,21.36,21.37,136500.0,21.37,21.4,21.36,21.37,136500.0
2010-10-08 13:00:00,21.37,21.38,21.35,21.36,112700.0,21.37,21.38,21.35,21.36,112700.0
2010-10-08 13:05:00,21.37,21.4,21.34,21.38,231700.0,21.37,21.4,21.34,21.38,231700.0
2010-10-08 13:10:00,21.39,21.42,21.36,21.42,238700.0,21.39,21.42,21.36,21.42,238700.0
2010-10-08 13:15:00,21.42,21.47,21.4,21.43,350700.0,21.42,21.47,21.4,21.43,350700.0
2010-10-08 13:20:00,21.44,21.45,21.39,21.41,179900.0,21.44,21.45,21.39,21.41,179900.0
2010-10-08 13:25:00,21.43,21.46,21.42,21.45,102200.0,21.43,21.46,21.42,21.45,102200.0
2010-10-08 13:30:00,21.45,21.46,21.31,21.34,301000.0,21.45,21.46,21.31,21.34,301000.0
2010-10-08 13:35:00,21.34,21.37,21.33,21.36,85400.0,21.34,21.37,21.33,21.36,85400.0
2010-10-08 13:40:00,21.37,21.4,21.31,21.31,196700.0,21.37,21.4,21.31,21.31,196700.0
2010-10-08 13:45:00,21.3,21.33,21.29,21.31,213500.0,21.3,21.33,21.29,21.31,213500.0
2010-10-08 13:50:00,21.32,21.32,21.26,21.28,188300.0,21.32,21.32,21.26,21.28,188300.0
2010-10-08 13:55:00,21.26,21.28,21.25,21.28,163100.0,21.26,21.28,21.25,21.28,163100.0
2010-10-08 14:00:00,21.29,21.29,21.26,21.29,198100.0,21.29,21.29,21.26,21.29,198100.0
2010-10-08 14:05:00,21.29,21.3,21.27,21.28,261800.0,21.29,21.3,21.27,21.28,261800.0
2010-10-08 14:10:00,21.29,21.31,21.27,21.29,171500.0,21.29,21.31,21.27,21.29,171500.0
2010-10-08 14:15:00,21.29,21.31,21.28,21.28,142100.0,21.29,21.31,21.28,21.28,142100.0
2010-10-08 14:20:00,21.28,21.37,21.28,21.37,384300.0,21.28,21.37,21.28,21.37,384300.0
2010-10-08 14:25:00,21.37,21.38,21.32,21.36,192500.0,21.37,21.38,21.32,21.36,192500.0
2010-10-08 14:30:00,21.36,21.36,21.31,21.31,93100.0,21.36,21.36,21.31,21.31,93100.0
2010-10-08 14:35:00,21.32,21.36,21.31,21.35,89600.0,21.32,21.36,21.31,21.35,89600.0
2010-10-08 14:40:00,21.35,21.39,21.34,21.39,153300.0,21.35,21.39,21.34,21.39,153300.0
2010-10-08 14:45:00,21.39,21.39,21.34,21.35,97300.0,21.39,21.39,21.34,21.35,97300.0
2010-10-08 14:50:00,21.35,21.35,21.3,21.33,158900.0,21.35,21.35,21.3,21.33,158900.0
2010-10-08 14:55:00,21.33,21.35,21.31,21.34,97300.0,21.33,21.35,21.31,21.34,97300.0
2010-10-08 15:00:00,21.34,21.39,21.33,21.38,244300.0,21.34,21.39,21.33,21.38,244300.0
2010-10-08 15:05:00,21.38,21.41,21.37,21.41,199500.0,21.38,21.41,21.37,21.41,199500.0
2010-10-08 15:10:00,21.41,21.43,21.38,21.38,198100.0,21.41,21.43,21.38,21.38,198100.0
2010-10-08 15:15:00,21.38,21.43,21.38,21.41,192500.0,21.38,21.43,21.38,21.41,192500.0
2010-10-08 15:20:00,21.4,21.41,21.35,21.37,223300.0,21.4,21.41,21.35,21.37,223300.0
2010-10-08 15:25:00,21.37,21.41,21.37,21.39,188300.0,21.37,21.41,21.37,21.39,188300.0
2010-10-08 15:30:00,21.39,21.42,21.39,21.41,245700.0,21.39,21.42,21.39,21.41,245700.0
2010-10-08 15:35:00,21.41,21.43,21.4,21.4,306600.0,21.41,21.43,21.4,21.4,306600.0
2010-10-08 15:40:00,21.41,21.44,21.39,21.42,499800.0,21.41,21.44,21.39,21.42,499800.0
2010-10-08 15:45:00,21.42,21.43,21.4,21.41,458500.0,21.42,21.43,21.4,21.41,458500.0
2010-10-08 15:50:00,21.41,21.43,21.39,21.39,497700.0,21.41,21.43,21.39,21.39,497700.0
2010-10-08 15:55:00,21.4,21.42,21.37,21.37,1013600.0,21.4,21.42,21.37,21.37,1013600.0
2010-10-11 09:30:00,21.53,21.84,21.46,21.83,1450400.0,21.53,21.84,21.46,21.83,1450400.0
2010-10-11 09:35:00,21.83,22.12,21.81,22.06,1767500.0,21.83,22.12,21.81,22.06,1767500.0
2010-10-11 09:40:00,22.03,22.14,22.02,22.03,852600.0,22.03,22.14,22.02,22.03,852600.0
2010-10-11 09:45:00,22.03,22.12,21.97,22.05,721000.0,22.03,22.12,21.97,22.05,721000.0
2010-10-11 09:50:00,22.03,22.07,21.98,22.04,805700.0,22.03,22.07,21.98,22.04,805700.0
2010-10-11 09:55:00,22.04,22.09,22.0,22.01,503300.0,22.04,22.09,22.0,22.01,503300.0
2010-10-11 10:00:00,22.02,22.04,21.96,22.04,600600.0,22.02,22.04,21.96,22.04,600600.0
2010-10-11 10:05:00,22.04,22.17,22.04,22.05,1281000.0,22.04,22.17,22.04,22.05,1281000.0
2010-10-11 10:10:00,22.07,22.07,21.99,22.04,365400.0,22.07,22.07,21.99,22.04,365400.0
2010-10-11 10:15:00,22.05,22.09,22.02,22.04,291200.0,22.05,22.09,22.02,22.04,291200.0
2010-10-11 10:20:00,22.06,22.11,22.03,22.1,203000.0,22.06,22.11,22.03,22.1,203000.0
2010-10-11 10:25:00,22.11,22.14,22.04,22.09,372400.0,22.11,22.14,22.04,22.09,372400.0
2010-10-11 10:30:00,22.09,22.13,22.04,22.09,291200.0,22.09,22.13,22.04,22.09,291200.0
2010-10-11 10:35:00,22.07,22.09,22.04,22.07,177100.0,22.07,22.09,22.04,22.07,177100.0
2010-10-11 10:40:00,22.08,22.09,22.04,22.04,158900.0,22.08,22.09,22.04,22.04,158900.0
2010-10-11 10:45:00,22.06,22.06,21.97,22.0,510300.0,22.06,22.06,21.97,22.0,510300.0
2010-10-11 10:50:00,22.0,22.03,21.99,21.99,270200.0,22.0,22.03,21.99,21.99,270200.0
2010-10-11 10:55:00,21.99,22.03,21.99,22.01,199500.0,21.99,22.03,21.99,22.01,199500.0
2010-10-11 11:00:00,22.01,22.03,21.99,22.02,155400.0,22.01,22.03,21.99,22.02,155400.0
2010-10-11 11:05:00,22.02,22.03,21.98,21.99,192500.0,22.02,22.03,21.98,21.99,192500.0
2010-10-11 11:10:00,21.99,22.07,21.99,22.02,216300.0,21.99,22.07,21.99,22.02,216300.0
2010-10-11 11:15:00,22.02,22.06,22.01,22.02,164500.0,22.02,22.06,22.01,22.02,164500.0
2010-10-11 11:20:00,22.02,22.06,22.01,22.06,90300.0,22.02,22.06,22.01,22.06,90300.0
2010-10-11 11:25:00,22.05,22.08,22.04,22.05,170800.0,22.05,22.08,22.04,22.05,170800.0
2010-10-11 11:30:00,22.05,22.06,22.01,22.03,223300.0,22.05,22.06,22.01,22.03,223300.0
2010-10-11 11:35:00,22.03,22.07,22.02,22.05,113400.0,22.03,22.07,22.02,22.05,113400.0
2010-10-11 11:40:00,22.05,22.06,22.01,22.03,123200.0,22.05,22.06,22.01,22.03,123200.0
2010-10-11 11:45:00,22.03,22.06,22.03,22.06,71400.0,22.03,22.06,22.03,22.06,71400.0
2010-10-11 11:50:00,22.06,22.1,22.06,22.1,214200.0,22.06,22.1,22.06,22.1,214200.0
2010-10-11 11:55:00,22.1,22.16,22.08,22.12,760200.0,22.1,22.16,22.08,22.12,760200.0
2010-10-11 12:00:00,22.12,22.19,22.12,22.12,494900.0,22.12,22.19,22.12,22.12,494900.0
2010-10-11 12:05:00,22.12,22.14,22.12,22.14,114800.0,22.12,22.14,22.12,22.14,114800.0
2010-10-11 12:10:00,22.14,22.21,22.13,22.2,422800.0,22.14,22.21,22.13,22.2,422800.0
2010-10-11 12:15:00,22.2,22.21,22.15,22.21,291200.0,22.2,22.21,22.15,22.21,291200.0
2010-10-11 12:20:00,22.21,22.23,22.18,22.21,275800.0,22.21,22.23,22.18,22.21,275800.0
2010-10-11 12:25:00,22.23,22.23,22.16,22.18,121800.0,22.23,22.23,22.16,22.18,121800.0
2010-10-11 12:30:00,22.18,22.22,22.18,22.22,114800.0,22.18,22.22,22.18,22.22,114800.0
2010-10-11 12:35:00,22.21,22.34,22.21,22.31,760200.0,22.21,22.34,22.21,22.31,760200.0
2010-10-11 12:40:00,22.32,22.34,22.28,22.3,386400.0,22.32,22.34,22.28,22.3,386400.0
2010-10-11 12:45:00,22.3,22.34,22.28,22.29,410900.0,22.3,22.34,22.28,22.29,410900.0
2010-10-11 12:50:00,22.29,22.29,22.24,22.25,263200.0,22.29,22.29,22.24,22.25,263200.0
2010-10-11 12:55:00,22.25,22.27,22.21,22.24,263200.0,22.25,22.27,22.21,22.24,263200.0
2010-10-11 13:00:00,22.24,22.26,22.22,22.25,109900.0,22.24,22.26,22.22,22.25,109900.0
2010-10-11 13:05:00,22.24,22.29,22.24,22.27,140000.0,22.24,22.29,22.24,22.27,140000.0
2010-10-11 13:10:00,22.26,22.28,22.25,22.26,123900.0,22.26,22.28,22.25,22.26,123900.0
2010-10-11 13:15:00,22.27,22.28,22.26,22.28,77000.0,22.27,22.28,22.26,22.28,77000.0
2010-10-11 13:20:00,22.28,22.33,22.28,22.33,179900.0,22.28,22.33,22.28,22.33,179900.0
2010-10-11 13:25:00,22.33,22.35,22.32,22.33,234500.0,22.33,22.35,22.32,22.33,234500.0
2010-10-11 13:30:00,22.34,22.34,22.29,22.3,119000.0,22.34,22.34,22.29,22.3,119000.0
2010-10-11 13:35:00,22.31,22.32,22.29,22.31,118300.0,22.31,22.32,22.29,22.31,118300.0
2010-10-11 13:40:00,22.29,22.3,22.23,22.26,210000.0,22.29,22.3,22.23,22.26,210000.0
2010-10-11 13:45:00,22.26,22.31,22.23,22.31,139300.0,22.26,22.31,22.23,22.31,139300.0
2010-10-11 13:50:00,22.31,22.31,22.26,22.29,212100.0,22.31,22.31,22.26,22.29,212100.0
2010-10-11 13:55:00,22.29,22.31,22.27,22.31,111300.0,22.29,22.31,22.27,22.31,111300.0
2010-10-11 14:00:00,22.3,22.31,22.26,22.29,210700.0,22.3,22.31,22.26,22.29,210700.0
2010-10-11 14:05:00,22.28,22.3,22.26,22.3,126000.0,22.28,22.3,22.26,22.3,126000.0
2010-10-11 14:10:00,22.3,22.3,22.06,22.07,760900.0,22.3,22.3,22.06,22.07,760900.0
2010-10-11 14:15:00,22.08,22.17,22.06,22.15,366800.0,22.08,22.17,22.06,22.15,366800.0
2010-10-11 14:20:00,22.14,22.17,22.14,22.17,109200.0,22.14,22.17,22.14,22.17,109200.0
2010-10-11 14:25:00,22.18,22.18,22.14,22.14,99400.0,22.18,22.18,22.14,22.14,99400.0
2010-10-11 14:30:00,22.15,22.16,22.13,22.16,95200.0,22.15,22.16,22.13,22.16,95200.0
2010-10-11 14:35:00,22.16,22.17,22.11,22.13,153300.0,22.16,22.17,22.11,22.13,153300.0
2010-10-11 14:40:00,22.13,22.14,22.11,22.11,93100.0,22.13,22.14,22.11,22.11,93100.0
2010-10-11 14:45:00,22.11,22.13,22.11,22.12,78400.0,22.11,22.13,22.11,22.12,78400.0
2010-10-11 14:50:00,22.12,22.12,22.1,22.11,318500.0,22.12,22.12,22.1,22.11,318500.0
2010-10-11 14:55:00,22.11,22.11,22.04,22.05,223300.0,22.11,22.11,22.04,22.05,223300.0
2010-10-11 15:00:00,22.05,22.09,22.05,22.05,277200.0,22.05,22.09,22.05,22.05,277200.0
2010-10-11 15:05:00,22.05,22.08,22.05,22.06,137200.0,22.05,22.08,22.05,22.06,137200.0
2010-10-11 15:10:00,22.06,22.06,21.96,21.97,494200.0,22.06,22.06,21.96,21.97,494200.0
2010-10-11 15:15:00,21.97,22.0,21.95,21.95,326200.0,21.97,22.0,21.95,21.95,326200.0
2010-10-11 15:20:00,21.96,21.98,21.93,21.93,272300.0,21.96,21.98,21.93,21.93,272300.0
2010-10-11 15:25:00,21.94,21.96,21.9,21.94,340200.0,21.94,21.96,21.9,21.94,340200.0
2010-10-11 15:30:00,21.93,21.97,21.86,21.89,525000.0,21.93,21.97,21.86,21.89,525000.0
2010-10-11 15:35:00,21.88,21.89,21.86,21.86,366100.0,21.88,21.89,21.86,21.86,366100.0
2010-10-11 15:40:00,21.86,21.86,21.75,21.8,943600.0,21.86,21.86,21.75,21.8,943600.0
2010-10-11 15:45:00,21.8,21.94,21.78,21.91,847000.0,21.8,21.94,21.78,21.91,847000.0
2010-10-11 15:50:00,21.91,21.96,21.88,21.91,560000.0,21.91,21.96,21.88,21.91,560000.0
2010-10-11 15:55:00,21.92,21.96,21.9,21.95,676200.0,21.92,21.96,21.9,21.95,676200.0
2010-10-12 09:30:00,21.96,22.0,21.86,21.94,847000.0,21.96,22.0,21.86,21.94,847000.0
2010-10-12 09:35:00,21.94,21.94,21.72,21.74,875000.0,21.94,21.94,21.72,21.74,875000.0
2010-10-12 09:40:00,21.74,21.89,21.69,21.78,728700.0,21.74,21.89,21.69,21.78,728700.0
2010-10-12 09:45:00,21.79,21.8,21.7,21.72,439600.0,21.79,21.8,21.7,21.72,439600.0
2010-10-12 09:50:00,21.72,21.76,21.64,21.75,884100.0,21.72,21.76,21.64,21.75,884100.0
2010-10-12 09:55:00,21.74,21.79,21.71,21.71,464100.0,21.74,21.79,21.71,21.71,464100.0
2010-10-12 10:00:00,21.71,21.83,21.67,21.81,763700.0,21.71,21.83,21.67,21.81,763700.0
2010-10-12 10:05:00,21.81,21.86,21.7,21.72,473200.0,21.81,21.86,21.7,21.72,473200.0
2010-10-12 10:10:00,21.73,21.8,21.71,21.8,364000.0,21.73,21.8,21.71,21.8,364000.0
2010-10-12 10:15:00,21.78,21.85,21.77,21.84,420700.0,21.78,21.85,21.77,21.84,420700.0
2010-10-12 10:20:00,21.84,21.86,21.79,21.81,242900.0,21.84,21.86,21.79,21.81,242900.0
2010-10-12 10:25:00,21.81,21.94,21.8,21.94,421400.0,21.81,21.94,21.8,21.94,421400.0
2010-10-12 10:30:00,21.93,22.12,21.92,22.02,1033900.0,21.93,22.12,21.92,22.02,1033900.0
2010-10-12 10:35:00,22.04,22.04,21.97,22.0,444500.0,22.04,22.04,21.97,22.0,444500.0
2010-10-12 10:40:00,22.0,22.03,21.97,22.03,213500.0,22.0,22.03,21.97,22.03,213500.0
2010-10-12 10:45:00,22.03,22.07,22.01,22.05,318500.0,22.03,22.07,22.01,22.05,318500.0
2010-10-12 10:50:00,22.04,22.07,21.97,22.03,267400.0,22.04,22.07,21.97,22.03,267400.0
2010-10-12 10:55:00,22.04,22.07,21.98,22.0,233100.0,22.04,22.07,21.98,22.0,233100.0
2010-10-12 11:00:00,22.0,22.02,21.99,21.99,130200.0,22.0,22.02,21.99,21.99,130200.0
2010-10-12 11:05:00,21.99,22.02,21.97,21.99,193900.0,21.99,22.02,21.97,21.99,193900.0
2010-10-12 11:10:00,21.99,22.01,21.89,21.92,352100.0,21.99,22.01,21.89,21.92,352100.0
2010-10-12 11:15:00,21.93,21.96,21.91,21.91,154700.0,21.93,21.96,21.91,21.91,154700.0
2010-10-12 11:20:00,21.91,21.94,21.91,21.92,146300.0,21.91,21.94,21.91,21.92,146300.0
2010-10-12 11:25:00,21.91,21.97,21.9,21.96,231700.0,21.91,21.97,21.9,21.96,231700.0
2010-10-12 11:30:00,21.96,21.99,21.94,21.97,145600.0,21.96,21.99,21.94,21.97,145600.0
2010-10-12 11:35:00,21.97,22.02,21.95,21.96,195300.0,21.97,22.02,21.95,21.96,195300.0
2010-10-12 11:40:00,21.94,21.97,21.92,21.92,303800.0,21.94,21.97,21.92,21.92,303800.0
2010-10-12 11:45:00,21.93,21.94,21.89,21.91,144200.0,21.93,21.94,21.89,21.91,144200.0
2010-10-12 11:50:00,21.93,21.94,21.91,21.92,220500.0,21.93,21.94,21.91,21.92,220500.0
2010-10-12 11:55:00,21.93,21.95,21.92,21.92,65100.0,21.93,21.95,21.92,21.92,65100.0
2010-10-12 12:00:00,21.92,21.95,21.9,21.91,224000.0,21.92,21.95,21.9,21.91,224000.0
2010-10-12 12:05:00,21.91,21.92,21.89,21.89,158900.0,21.91,21.92,21.89,21.89,158900.0
2010-10-12 12:10:00,21.89,21.9,21.86,21.89,158900.0,21.89,21.9,21.86,21.89,158900.0
2010-10-12 12:15:00,21.9,21.93,21.89,21.9,104300.0,21.9,21.93,21.89,21.9,104300.0
2010-10-12 12:20:00,21.91,21.92,21.89,21.89,122500.0,21.91,21.92,21.89,21.89,122500.0
2010-10-12 12:25:00,21.91,21.91,21.86,21.86,119700.0,21.91,21.91,21.86,21.86,119700.0
2010-10-12 12:30:00,21.86,21.87,21.85,21.87,146300.0,21.86,21.87,21.85,21.87,146300.0
2010-10-12 12:35:00,21.87,21.9,21.87,21.89,135800.0,21.87,21.9,21.87,21.89,135800.0
2010-10-12 12:40:00,21.88,21.9,21.86,21.88,72800.0,21.88,21.9,21.86,21.88,72800.0
2010-10-12 12:45:00,21.89,21.89,21.88,21.88,77700.0,21.89,21.89,21.88,21.88,77700.0
2010-10-12 12:50:00,21.88,21.93,21.87,21.92,123200.0,21.88,21.93,21.87,21.92,123200.0
2010-10-12 12:55:00,21.92,21.92,21.89,21.89,82600.0,21.92,21.92,21.89,21.89,82600.0
2010-10-12 13:00:00,21.9,21.94,21.89,21.94,169400.0,21.9,21.94,21.89,21.94,169400.0
2010-10-12 13:05:00,21.94,21.94,21.91,21.93,101500.0,21.94,21.94,21.91,21.93,101500.0
2010-10-12 13:10:00,21.93,21.97,21.91,21.96,156100.0,21.93,21.97,21.91,21.96,156100.0
2010-10-12 13:15:00,21.96,21.97,21.96,21.96,145600.0,21.96,21.97,21.96,21.96,145600.0
2010-10-12 13:20:00,21.96,22.06,21.96,22.06,395500.0,21.96,22.06,21.96,22.06,395500.0
2010-10-12 13:25:00,22.07,22.07,22.03,22.05,245700.0,22.07,22.07,22.03,22.05,245700.0
2010-10-12 13:30:00,22.06,22.06,22.04,22.04,86800.0,22.06,22.06,22.04,22.04,86800.0
2010-10-12 13:35:00,22.05,22.05,22.02,22.04,72100.0,22.05,22.05,22.02,22.04,72100.0
2010-10-12 13:40:00,22.05,22.05,22.03,22.03,95900.0,22.05,22.05,22.03,22.03,95900.0
2010-10-12 13:45:00,22.04,22.06,22.04,22.05,74200.0,22.04,22.06,22.04,22.05,74200.0
2010-10-12 13:50:00,22.04,22.06,22.03,22.05,68600.0,22.04,22.06,22.03,22.05,68600.0
2010-10-12 13:55:00,22.04,22.06,22.02,22.06,133000.0,22.04,22.06,22.02,22.06,133000.0
2010-10-12 14:00:00,22.05,22.21,22.02,22.15,821100.0,22.05,22.21,22.02,22.15,821100.0
2010-10-12 14:05:00,22.16,22.17,22.05,22.12,503300.0,22.16,22.17,22.05,22.12,503300.0
2010-10-12 14:10:00,22.13,22.18,22.1,22.12,357000.0,22.13,22.18,22.1,22.12,357000.0
2010-10-12 14:15:00,22.11,22.16,21.99,22.01,533400.0,22.11,22.16,21.99,22.01,533400.0
2010-10-12 14:20:00,22.0,22.01,21.89,21.93,592900.0,22.0,22.01,21.89,21.93,592900.0
2010-10-12 14:25:00,21.93,22.02,21.91,21.96,243600.0,21.93,22.02,21.91,21.96,243600.0
2010-10-12 14:30:00,21.96,21.99,21.89,21.91,205800.0,21.96,21.99,21.89,21.91,205800.0
2010-10-12 14:35:00,21.91,21.97,21.91,21.94,123200.0,21.91,21.97,21.91,21.94,123200.0
2010-10-12 14:40:00,21.95,22.01,21.95,21.99,183400.0,21.95,22.01,21.95,21.99,183400.0
2010-10-12 14:45:00,21.99,22.07,21.98,21.99,335300.0,21.99,22.07,21.98,21.99,335300.0
2010-10-12 14:50:00,21.99,22.05,21.99,22.04,140700.0,21.99,22.05,21.99,22.04,140700.0
2010-10-12 14:55:00,22.05,22.07,22.01,22.07,133000.0,22.05,22.07,22.01,22.07,133000.0
2010-10-12 15:00:00,22.07,22.07,22.02,22.04,154700.0,22.07,22.07,22.02,22.04,154700.0
2010-10-12 15:05:00,22.04,22.16,22.04,22.13,491400.0,22.04,22.16,22.04,22.13,491400.0
2010-10-12 15:10:00,22.13,22.16,22.1,22.13,396200.0,22.13,22.16,22.1,22.13,396200.0
2010-10-12 15:15:00,22.14,22.17,22.12,22.16,410200.0,22.14,22.17,22.12,22.16,410200.0
2010-10-12 15:20:00,22.16,22.23,22.16,22.21,576800.0,22.16,22.23,22.16,22.21,576800.0
2010-10-12 15:25:00,22.21,22.26,22.17,22.25,422800.0,22.21,22.26,22.17,22.25,422800.0
2010-10-12 15:30:00,22.25,22.26,22.17,22.17,431900.0,22.25,22.26,22.17,22.17,431900.0
2010-10-12 15:35:00,22.19,22.21,22.15,22.17,333200.0,22.19,22.21,22.15,22.17,333200.0
2010-10-12 15:40:00,22.19,22.19,22.14,22.18,342300.0,22.19,22.19,22.14,22.18,342300.0
2010-10-12 15:45:00,22.18,22.24,22.17,22.23,392000.0,22.18,22.24,22.17,22.23,392000.0
2010-10-12 15:50:00,22.23,22.23,22.18,22.19,516600.0,22.23,22.23,22.18,22.19,516600.0
2010-10-12 15:55:00,22.19,22.2,22.16,22.2,825300.0,22.19,22.2,22.16,22.2,825300.0
2010-10-13 09:30:00,22.59,22.59,22.43,22.48,819700.0,22.59,22.59,22.43,22.48,819700.0
2010-10-13 09:35:00,22.51,22.79,22.49,22.73,1485400.0,22.51,22.79,22.49,22.73,1485400.0
2010-10-13 09:40:00,22.73,22.77,22.66,22.69,624400.0,22.73,22.77,22.66,22.69,624400.0
2010-10-13 09:45:00,22.68,22.71,22.58,22.62,563500.0,22.68,22.71,22.58,22.62,563500.0
2010-10-13 09:50:00,22.61,22.62,22.46,22.52,722400.0,22.61,22.62,22.46,22.52,722400.0
2010-10-13 09:55:00,22.52,22.53,22.44,22.46,403200.0,22.52,22.53,22.44,22.46,403200.0
2010-10-13 10:00:00,22.45,22.48,22.36,22.45,725900.0,22.45,22.48,22.36,22.45,725900.0
2010-10-13 10:05:00,22.43,22.46,22.34,22.34,423500.0,22.43,22.46,22.34,22.34,423500.0
2010-10-13 10:10:00,22.35,22.36,22.3,22.34,338100.0,22.35,22.36,22.3,22.34,338100.0
2010-10-13 10:15:00,22.34,22.43,22.33,22.4,342300.0,22.34,22.43,22.33,22.4,342300.0
2010-10-13 10:20:00,22.4,22.43,22.31,22.31,424200.0,22.4,22.43,22.31,22.31,424200.0
2010-10-13 10:25:00,22.31,22.32,22.24,22.24,423500.0,22.31,22.32,22.24,22.24,423500.0
2010-10-13 10:30:00,22.23,22.26,22.1,22.17,845600.0,22.23,22.26,22.1,22.17,845600.0
2010-10-13 10:35:00,22.17,22.32,22.12,22.29,753200.0,22.17,22.32,22.12,22.29,753200.0
2010-10-13 10:40:00,22.29,22.31,22.24,22.26,259700.0,22.29,22.31,22.24,22.26,259700.0
2010-10-13 10:45:00,22.26,22.29,22.26,22.27,184100.0,22.26,22.29,22.26,22.27,184100.0
2010-10-13 10:50:00,22.28,22.37,22.28,22.34,331800.0,22.28,22.37,22.28,22.34,331800.0
2010-10-13 10:55:00,22.35,22.39,22.28,22.36,298900.0,22.35,22.39,22.28,22.36,298900.0
2010-10-13 11:00:00,22.36,22.38,22.29,22.37,268800.0,22.36,22.38,22.29,22.37,268800.0
2010-10-13 11:05:00,22.35,22.38,22.29,22.29,338800.0,22.35,22.38,22.29,22.29,338800.0
2010-10-13 11:10:00,22.3,22.3,22.23,22.25,253400.0,22.3,22.3,22.23,22.25,253400.0
2010-10-13 11:15:00,22.23,22.25,22.13,22.17,499800.0,22.23,22.25,22.13,22.17,499800.0
2010-10-13 11:20:00,22.18,22.2,22.15,22.16,196000.0,22.18,22.2,22.15,22.16,196000.0
2010-10-13 11:25:00,22.16,22.18,22.04,22.09,596400.0,22.16,22.18,22.04,22.09,596400.0
2010-10-13 11:30:00,22.07,22.19,22.05,22.16,399000.0,22.07,22.19,22.05,22.16,399000.0
2010-10-13 11:35:00,22.17,22.21,22.15,22.15,238700.0,22.17,22.21,22.15,22.15,238700.0
2010-10-13 11:40:00,22.16,22.17,22.11,22.12,118300.0,22.16,22.17,22.11,22.12,118300.0
2010-10-13 11:45:00,22.13,22.22,22.13,22.21,214900.0,22.13,22.22,22.13,22.21,214900.0
2010-10-13 11:50:00,22.21,22.21,22.16,22.17,70000.0,22.21,22.21,22.16,22.17,70000.0
2010-10-13 11:55:00,22.17,22.19,22.16,22.19,73500.0,22.17,22.19,22.16,22.19,73500.0
2010-10-13 12:00:00,22.19,22.19,22.15,22.18,126700.0,22.19,22.19,22.15,22.18,126700.0
2010-10-13 12:05:00,22.16,22.18,22.11,22.11,191800.0,22.16,22.18,22.11,22.11,191800.0
2010-10-13 12:10:00,22.11,22.13,22.1,22.12,137900.0,22.11,22.13,22.1,22.12,137900.0
2010-10-13 12:15:00,22.12,22.13,22.09,22.13,168000.0,22.12,22.13,22.09,22.13,168000.0
2010-10-13 12:20:00,22.12,22.13,22.08,22.1,190400.0,22.12,22.13,22.08,22.1,190400.0
2010-10-13 12:25:00,22.1,22.2,22.09,22.2,244300.0,22.1,22.2,22.09,22.2,244300.0
2010-10-13 12:30:00,22.2,22.23,22.2,22.21,251300.0,22.2,22.23,22.2,22.21,251300.0
2010-10-13 12:35:00,22.21,22.29,22.19,22.26,347900.0,22.21,22.29,22.19,22.26,347900.0
2010-10-13 12:40:00,22.27,22.29,22.18,22.19,261800.0,22.27,22.29,22.18,22.19,261800.0
2010-10-13 12:45:00,22.19,22.23,22.16,22.17,114100.0,22.19,22.23,22.16,22.17,114100.0
2010-10-13 12:50:00,22.17,22.21,22.16,22.17,54600.0,22.17,22.21,22.16,22.17,54600.0
2010-10-13 12:55:00,22.17,22.19,22.16,22.17,67200.0,22.17,22.19,22.16,22.17,67200.0
2010-10-13 13:00:00,22.16,22.17,22.14,22.17,146300.0,22.16,22.17,22.14,22.17,146300.0
2010-10-13 13:05:00,22.16,22.19,22.15,22.16,62300.0,22.16,22.19,22.15,22.16,62300.0
2010-10-13 13:10:00,22.16,22.17,22.12,22.12,163100.0,22.16,22.17,22.12,22.12,163100.0
2010-10-13 13:15:00,22.13,22.16,22.12,22.13,76300.0,22.13,22.16,22.12,22.13,76300.0
2010-10-13 13:20:00,22.12,22.16,22.12,22.13,64400.0,22.12,22.16,22.12,22.13,64400.0
2010-10-13 13:25:00,22.13,22.18,22.13,22.16,116900.0,22.13,22.18,22.13,22.16,116900.0
2010-10-13 13:30:00,22.18,22.24,22.17,22.22,149800.0,22.18,22.24,22.17,22.22,149800.0
2010-10-13 13:35:00,22.2,22.24,22.18,22.19,88200.0,22.2,22.24,22.18,22.19,88200.0
2010-10-13 13:40:00,22.2,22.2,22.18,22.19,56000.0,22.2,22.2,22.18,22.19,56000.0
2010-10-13 13:45:00,22.19,22.21,22.16,22.18,58800.0,22.19,22.21,22.16,22.18,58800.0
2010-10-13 13:50:00,22.18,22.19,22.15,22.19,65100.0,22.18,22.19,22.15,22.19,65100.0
2010-10-13 13:55:00,22.19,22.2,22.16,22.18,72100.0,22.19,22.2,22.16,22.18,72100.0
2010-10-13 14:00:00,22.17,22.19,22.15,22.18,130900.0,22.17,22.19,22.15,22.18,130900.0
2010-10-13 14:05:00,22.16,22.17,22.16,22.16,53900.0,22.16,22.17,22.16,22.16,53900.0
2010-10-13 14:10:00,22.16,22.2,22.15,22.18,128800.0,22.16,22.2,22.15,22.18,128800.0
2010-10-13 14:15:00,22.19,22.23,22.17,22.22,111300.0,22.19,22.23,22.17,22.22,111300.0
2010-10-13 14:20:00,22.22,22.23,22.18,22.18,61600.0,22.22,22.23,22.18,22.18,61600.0
2010-10-13 14:25:00,22.18,22.2,22.13,22.14,155400.0,22.18,22.2,22.13,22.14,155400.0
2010-10-13 14:30:00,22.14,22.18,22.14,22.14,86800.0,22.14,22.18,22.14,22.14,86800.0
2010-10-13 14:35:00,22.16,22.18,22.09,22.1,244300.0,22.16,22.18,22.09,22.1,244300.0
2010-10-13 14:40:00,22.11,22.11,22.06,22.08,375900.0,22.11,22.11,22.06,22.08,375900.0
2010-10-13 14:45:00,22.08,22.09,22.02,22.04,336000.0,22.08,22.09,22.02,22.04,336000.0
2010-10-13 14:50:00,22.05,22.07,22.0,22.05,262500.0,22.05,22.07,22.0,22.05,262500.0
2010-10-13 14:55:00,22.07,22.14,22.06,22.12,312200.0,22.07,22.14,22.06,22.12,312200.0
2010-10-13 15:00:00,22.12,22.14,22.08,22.08,185500.0,22.12,22.14,22.08,22.08,185500.0
2010-10-13 15:05:00,22.08,22.11,22.06,22.07,112700.0,22.08,22.11,22.06,22.07,112700.0
2010-10-13 15:10:00,22.07,22.08,22.02,22.02,189700.0,22.07,22.08,22.02,22.02,189700.0
2010-10-13 15:15:00,22.02,22.13,22.02,22.1,231000.0,22.02,22.13,22.02,22.1,231000.0
2010-10-13 15:20:00,22.11,22.18,22.08,22.13,380800.0,22.11,22.18,22.08,22.13,380800.0
2010-10-13 15:25:00,22.12,22.16,22.09,22.09,249200.0,22.12,22.16,22.09,22.09,249200.0
2010-10-13 15:30:00,22.1,22.13,22.08,22.1,216300.0,22.1,22.13,22.08,22.1,216300.0
2010-10-13 15:35:00,22.1,22.14,22.09,22.11,219100.0,22.1,22.14,22.09,22.11,219100.0
2010-10-13 15:40:00,22.11,22.14,22.09,22.11,318500.0,22.11,22.14,22.09,22.11,318500.0
2010-10-13 15:45:00,22.11,22.11,22.05,22.06,298900.0,22.11,22.11,22.05,22.06,298900.0
2010-10-13 15:50:00,22.06,22.1,22.05,22.05,306600.0,22.06,22.1,22.05,22.05,306600.0
2010-10-13 15:55:00,22.06,22.1,22.04,22.09,667100.0,22.06,22.1,22.04,22.09,667100.0
2010-10-14 09:30:00,21.99,22.03,21.93,21.98,627900.0,21.99,22.03,21.93,21.98,627900.0
2010-10-14 09:35:00,21.98,22.0,21.8,21.9,784700.0,21.98,22.0,21.8,21.9,784700.0
2010-10-14 09:40:00,21.91,22.12,21.89,22.08,508200.0,21.91,22.12,21.89,22.08,508200.0
2010-10-14 09:45:00,22.09,22.11,22.0,22.04,319200.0,22.09,22.11,22.0,22.04,319200.0
2010-10-14 09:50:00,22.03,22.06,22.0,22.06,140000.0,22.03,22.06,22.0,22.06,140000.0
2010-10-14 09:55:00,22.05,22.08,21.96,22.07,268800.0,22.05,22.08,21.96,22.07,268800.0
2010-10-14 10:00:00,22.06,22.28,22.06,22.23,842100.0,22.06,22.28,22.06,22.23,842100.0
2010-10-14 10:05:00,22.23,22.39,22.21,22.25,822500.0,22.23,22.39,22.21,22.25,822500.0
2010-10-14 10:10:00,22.25,22.28,22.2,22.23,338800.0,22.25,22.28,22.2,22.23,338800.0
2010-10-14 10:15:00,22.22,22.34,22.22,22.32,282800.0,22.22,22.34,22.22,22.32,282800.0
2010-10-14 10:20:00,22.32,22.33,22.25,22.29,226100.0,22.32,22.33,22.25,22.29,226100.0
2010-10-14 10:25:00,22.27,22.28,22.16,22.18,291200.0,22.27,22.28,22.16,22.18,291200.0
2010-10-14 10:30:00,22.18,22.19,22.11,22.12,293300.0,22.18,22.19,22.11,22.12,293300.0
2010-10-14 10:35:00,22.12,22.19,22.04,22.07,1155700.0,22.12,22.19,22.04,22.07,1155700.0
2010-10-14 10:40:00,22.08,22.1,21.93,22.06,808500.0,22.08,22.1,21.93,22.06,808500.0
2010-10-14 10:45:00,22.05,22.1,22.01,22.04,263900.0,22.05,22.1,22.01,22.04,263900.0
2010-10-14 10:50:00,22.03,22.1,21.98,21.98,446600.0,22.03,22.1,21.98,21.98,446600.0
2010-10-14 10:55:00,22.0,22.02,21.93,22.0,291200.0,22.0,22.02,21.93,22.0,291200.0
2010-10-14 11:00:00,22.02,22.06,21.95,21.99,186200.0,22.02,22.06,21.95,21.99,186200.0
2010-10-14 11:05:00,21.98,22.05,21.97,22.03,83300.0,21.98,22.05,21.97,22.03,83300.0
2010-10-14 11:10:00,22.04,22.11,22.01,22.08,167300.0,22.04,22.11,22.01,22.08,167300.0
2010-10-14 11:15:00,22.09,22.09,22.01,22.04,131600.0,22.09,22.09,22.01,22.04,131600.0
2010-10-14 11:20:00,22.04,22.06,22.02,22.03,114800.0,22.04,22.06,22.02,22.03,114800.0
2010-10-14 11:25:00,22.05,22.13,22.01,22.07,282100.0,22.05,22.13,22.01,22.07,282100.0
2010-10-14 11:30:00,22.06,22.08,21.99,22.01,253400.0,22.06,22.08,21.99,22.01,253400.0
2010-10-14 11:35:00,22.01,22.02,21.98,22.0,126000.0,22.01,22.02,21.98,22.0,126000.0
2010-10-14 11:40:00,21.99,22.0,21.93,21.93,200200.0,21.99,22.0,21.93,21.93,200200.0
2010-10-14 11:45:00,21.93,21.94,21.87,21.89,295400.0,21.93,21.94,21.87,21.89,295400.0
2010-10-14 11:50:00,21.89,21.92,21.86,21.87,340900.0,21.89,21.92,21.86,21.87,340900.0
2010-10-14 11:55:00,21.89,21.91,21.86,21.9,197400.0,21.89,21.91,21.86,21.9,197400.0
2010-10-14 12:00:00,21.9,21.94,21.88,21.91,183400.0,21.9,21.94,21.88,21.91,183400.0
2010-10-14 12:05:00,21.9,21.92,21.83,21.85,198800.0,21.9,21.92,21.83,21.85,198800.0
2010-10-14 12:10:00,21.85,21.88,21.84,21.85,186200.0,21.85,21.88,21.84,21.85,186200.0
2010-10-14 12:15:00,21.86,21.86,21.8,21.82,270900.0,21.86,21.86,21.8,21.82,270900.0
2010-10-14 12:20:00,21.82,21.82,21.74,21.75,417200.0,21.82,21.82,21.74,21.75,417200.0
2010-10-14 12:25:00,21.76,21.79,21.73,21.75,308000.0,21.76,21.79,21.73,21.75,308000.0
2010-10-14 12:30:00,21.75,21.77,21.73,21.75,180600.0,21.75,21.77,21.73,21.75,180600.0
2010-10-14 12:35:00,21.75,21.79,21.73,21.76,201600.0,21.75,21.79,21.73,21.76,201600.0
2010-10-14 12:40:00,21.76,21.76,21.73,21.75,158200.0,21.76,21.76,21.73,21.75,158200.0
2010-10-14 12:45:00,21.74,21.77,21.74,21.77,98000.0,21.74,21.77,21.74,21.77,98000.0
2010-10-14 12:50:00,21.76,21.78,21.76,21.76,93100.0,21.76,21.78,21.76,21.76,93100.0
2010-10-14 12:55:00,21.77,21.82,21.77,21.79,149100.0,21.77,21.82,21.77,21.79,149100.0
2010-10-14 13:00:00,21.79,21.81,21.75,21.79,158200.0,21.79,21.81,21.75,21.79,158200.0
2010-10-14 13:05:00,21.8,21.82,21.72,21.74,278600.0,21.8,21.82,21.72,21.74,278600.0
2010-10-14 13:10:00,21.73,21.8,21.73,21.79,205100.0,21.73,21.8,21.73,21.79,205100.0
2010-10-14 13:15:00,21.8,21.81,21.77,21.77,82600.0,21.8,21.81,21.77,21.77,82600.0
2010-10-14 13:20:00,21.77,21.77,21.68,21.75,469700.0,21.77,21.77,21.68,21.75,469700.0
2010-10-14 13:25:00,21.75,21.77,21.73,21.75,128100.0,21.75,21.77,21.73,21.75,128100.0
2010-10-14 13:30:00,21.74,21.78,21.7,21.78,92400.0,21.74,21.78,21.7,21.78,92400.0
2010-10-14 13:35:00,21.8,21.88,21.77,21.87,366100.0,21.8,21.88,21.77,21.87,366100.0
2010-10-14 13:40:00,21.87,21.89,21.8,21.81,272300.0,21.87,21.89,21.8,21.81,272300.0
2010-10-14 13:45:00,21.81,21.83,21.77,21.8,107800.0,21.81,21.83,21.77,21.8,107800.0
2010-10-14 13:50:00,21.79,21.82,21.77,21.81,121100.0,21.79,21.82,21.77,21.81,121100.0
2010-10-14 13:55:00,21.81,21.83,21.79,21.81,91000.0,21.81,21.83,21.79,21.81,91000.0
2010-10-14 14:00:00,21.8,21.8,21.7,21.74,219800.0,21.8,21.8,21.7,21.74,219800.0
2010-10-14 14:05:00,21.74,21.75,21.7,21.73,114800.0,21.74,21.75,21.7,21.73,114800.0
2010-10-14 14:10:00,21.74,21.78,21.73,21.76,105000.0,21.74,21.78,21.73,21.76,105000.0
2010-10-14 14:15:00,21.75,21.77,21.72,21.75,95200.0,21.75,21.77,21.72,21.75,95200.0
2010-10-14 14:20:00,21.74,21.75,21.7,21.73,133700.0,21.74,21.75,21.7,21.73,133700.0
2010-10-14 14:25:00,21.71,21.73,21.69,21.72,171500.0,21.71,21.73,21.69,21.72,171500.0
2010-10-14 14:30:00,21.73,21.74,21.68,21.69,169400.0,21.73,21.74,21.68,21.69,169400.0
2010-10-14 14:35:00,21.69,21.72,21.67,21.67,225400.0,21.69,21.72,21.67,21.67,225400.0
2010-10-14 14:40:00,21.67,21.72,21.65,21.67,203000.0,21.67,21.72,21.65,21.67,203000.0
2010-10-14 14:45:00,21.69,21.71,21.66,21.67,146300.0,21.69,21.71,21.66,21.67,146300.0
2010-10-14 14:50:00,21.67,21.74,21.66,21.72,118300.0,21.67,21.74,21.66,21.72,118300.0
2010-10-14 14:55:00,21.74,21.74,21.68,21.7,221200.0,21.74,21.74,21.68,21.7,221200.0
2010-10-14 15:00:00,21.7,21.71,21.68,21.7,222600.0,21.7,21.71,21.68,21.7,222600.0
2010-10-14 15:05:00,21.71,21.73,21.69,21.71,134400.0,21.71,21.73,21.69,21.71,134400.0
2010-10-14 15:10:00,21.71,21.73,21.69,21.73,225400.0,21.71,21.73,21.69,21.73,225400.0
2010-10-14 15:15:00,21.72,21.74,21.7,21.74,192500.0,21.72,21.74,21.7,21.74,192500.0
2010-10-14 15:20:00,21.74,21.84,21.73,21.8,424900.0,21.74,21.84,21.73,21.8,424900.0
2010-10-14 15:25:00,21.79,21.83,21.79,21.82,121800.0,21.79,21.83,21.79,21.82,121800.0
2010-10-14 15:30:00,21.79,21.8,21.75,21.79,206500.0,21.79,21.8,21.75,21.79,206500.0
2010-10-14 15:35:00,21.79,21.8,21.76,21.77,210000.0,21.79,21.8,21.76,21.77,210000.0
2010-10-14 15:40:00,21.78,21.8,21.76,21.76,183400.0,21.78,21.8,21.76,21.76,183400.0
2010-10-14 15:45:00,21.77,21.82,21.77,21.81,268800.0,21.77,21.82,21.77,21.81,268800.0
2010-10-14 15:50:00,21.81,21.84,21.8,21.83,335300.0,21.81,21.84,21.8,21.83,335300.0
2010-10-14 15:55:00,21.83,21.86,21.81,21.84,686700.0,21.83,21.86,21.81,21.84,686700.0
2010-10-15 09:30:00,21.94,22.06,21.93,21.96,848400.0,21.94,22.06,21.93,21.96,848400.0
2010-10-15 09:35:00,21.97,22.05,21.83,21.84,571200.0,21.97,22.05,21.83,21.84,571200.0
2010-10-15 09:40:00,21.85,21.85,21.72,21.76,508900.0,21.85,21.85,21.72,21.76,508900.0
2010-10-15 09:45:00,21.75,21.84,21.75,21.84,299600.0,21.75,21.84,21.75,21.84,299600.0
2010-10-15 09:50:00,21.82,21.82,21.73,21.8,333900.0,21.82,21.82,21.73,21.8,333900.0
2010-10-15 09:55:00,21.78,21.85,21.74,21.79,321300.0,21.78,21.85,21.74,21.79,321300.0
2010-10-15 10:00:00,21.8,21.96,21.79,21.84,368200.0,21.8,21.96,21.79,21.84,368200.0
2010-10-15 10:05:00,21.84,21.92,21.82,21.87,152600.0,21.84,21.92,21.82,21.87,152600.0
2010-10-15 10:10:00,21.87,21.89,21.83,21.85,158900.0,21.87,21.89,21.83,21.85,158900.0
2010-10-15 10:15:00,21.85,21.89,21.81,21.83,179900.0,21.85,21.89,21.81,21.83,179900.0
2010-10-15 10:20:00,21.83,21.89,21.76,21.87,455000.0,21.83,21.89,21.76,21.87,455000.0
2010-10-15 10:25:00,21.87,21.91,21.78,21.81,269500.0,21.87,21.91,21.78,21.81,269500.0
2010-10-15 10:30:00,21.82,21.86,21.76,21.85,264600.0,21.82,21.86,21.76,21.85,264600.0
2010-10-15 10:35:00,21.86,21.9,21.85,21.89,273700.0,21.86,21.9,21.85,21.89,273700.0
2010-10-15 10:40:00,21.88,21.94,21.88,21.92,364000.0,21.88,21.94,21.88,21.92,364000.0
2010-10-15 10:45:00,21.93,21.98,21.91,21.92,183400.0,21.93,21.98,21.91,21.92,183400.0
2010-10-15 10:50:00,21.92,22.0,21.9,21.98,203000.0,21.92,22.0,21.9,21.98,203000.0
2010-10-15 10:55:00,21.99,22.0,21.95,21.96,244300.0,21.99,22.0,21.95,21.96,244300.0
2010-10-15 11:00:00,21.97,22.05,21.96,22.03,386400.0,21.97,22.05,21.96,22.03,386400.0
2010-10-15 11:05:00,22.04,22.2,22.04,22.13,926100.0,22.04,22.2,22.04,22.13,926100.0
2010-10-15 11:10:00,22.13,22.24,22.13,22.15,714700.0,22.13,22.24,22.13,22.15,714700.0
2010-10-15 11:15:00,22.15,22.21,22.15,22.19,398300.0,22.15,22.21,22.15,22.19,398300.0
2010-10-15 11:20:00,22.18,22.18,22.13,22.15,357700.0,22.18,22.18,22.13,22.15,357700.0
2010-10-15 11:25:00,22.15,22.17,22.12,22.15,239400.0,22.15,22.17,22.12,22.15,239400.0
2010-10-15 11:30:00,22.15,22.19,22.13,22.19,419300.0,22.15,22.19,22.13,22.19,419300.0
2010-10-15 11:35:00,22.19,22.24,22.18,22.2,489300.0,22.19,22.24,22.18,22.2,489300.0
2010-10-15 11:40:00,22.19,22.25,22.19,22.23,469000.0,22.19,22.25,22.19,22.23,469000.0
2010-10-15 11:45:00,22.23,22.25,22.17,22.17,259000.0,22.23,22.25,22.17,22.17,259000.0
2010-10-15 11:50:00,22.17,22.2,22.15,22.18,217000.0,22.17,22.2,22.15,22.18,217000.0
2010-10-15 11:55:00,22.18,22.19,22.04,22.1,413700.0,22.18,22.19,22.04,22.1,413700.0
2010-10-15 12:00:00,22.08,22.11,22.03,22.05,246400.0,22.08,22.11,22.03,22.05,246400.0
2010-10-15 12:05:00,22.05,22.08,22.01,22.06,283500.0,22.05,22.08,22.01,22.06,283500.0
2010-10-15 12:10:00,22.04,22.1,22.0,22.07,280700.0,22.04,22.1,22.0,22.07,280700.0
2010-10-15 12:15:00,22.07,22.14,22.06,22.11,156100.0,22.07,22.14,22.06,22.11,156100.0
2010-10-15 12:20:00,22.11,22.13,22.08,22.13,123200.0,22.11,22.13,22.08,22.13,123200.0
2010-10-15 12:25:00,22.13,22.14,22.1,22.12,188300.0,22.13,22.14,22.1,22.12,188300.0
2010-10-15 12:30:00,22.13,22.16,22.1,22.13,158200.0,22.13,22.16,22.1,22.13,158200.0
2010-10-15 12:35:00,22.14,22.17,22.13,22.15,137900.0,22.14,22.17,22.13,22.15,137900.0
2010-10-15 12:40:00,22.15,22.15,22.1,22.11,173600.0,22.15,22.15,22.1,22.11,173600.0
2010-10-15 12:45:00,22.1,22.11,22.08,22.11,55300.0,22.1,22.11,22.08,22.11,55300.0
2010-10-15 12:50:00,22.11,22.12,22.08,22.09,86100.0,22.11,22.12,22.08,22.09,86100.0
2010-10-15 12:55:00,22.07,22.09,22.06,22.06,149100.0,22.07,22.09,22.06,22.06,149100.0
2010-10-15 13:00:00,22.06,22.07,22.04,22.06,77000.0,22.06,22.07,22.04,22.06,77000.0
2010-10-15 13:05:00,22.07,22.1,22.06,22.1,88200.0,22.07,22.1,22.06,22.1,88200.0
2010-10-15 13:10:00,22.1,22.1,22.05,22.07,83300.0,22.1,22.1,22.05,22.07,83300.0
2010-10-15 13:15:00,22.07,22.1,22.06,22.09,100800.0,22.07,22.1,22.06,22.09,100800.0
2010-10-15 13:20:00,22.07,22.13,22.07,22.12,180600.0,22.07,22.13,22.07,22.12,180600.0
2010-10-15 13:25:00,22.1,22.17,22.1,22.17,160300.0,22.1,22.17,22.1,22.17,160300.0
2010-10-15 13:30:00,22.17,22.21,22.11,22.14,383600.0,22.17,22.21,22.11,22.14,383600.0
2010-10-15 13:35:00,22.15,22.21,22.14,22.18,172200.0,22.15,22.21,22.14,22.18,172200.0
2010-10-15 13:40:00,22.18,22.18,22.09,22.16,167300.0,22.18,22.18,22.09,22.16,167300.0
2010-10-15 13:45:00,22.15,22.16,22.1,22.12,163800.0,22.15,22.16,22.1,22.12,163800.0
2010-10-15 13:50:00,22.12,22.16,22.11,22.11,107800.0,22.12,22.16,22.11,22.11,107800.0
2010-10-15 13:55:00,22.11,22.14,22.08,22.12,126700.0,22.11,22.14,22.08,22.12,126700.0
2010-10-15 14:00:00,22.11,22.14,22.09,22.11,172200.0,22.11,22.14,22.09,22.11,172200.0
2010-10-15 14:05:00,22.11,22.14,22.09,22.12,193900.0,22.11,22.14,22.09,22.12,193900.0
2010-10-15 14:10:00,22.12,22.16,22.11,22.14,198800.0,22.12,22.16,22.11,22.14,198800.0
2010-10-15 14:15:00,22.15,22.17,22.14,22.16,127400.0,22.15,22.17,22.14,22.16,127400.0
2010-10-15 14:20:00,22.17,22.2,22.15,22.17,195300.0,22.17,22.2,22.15,22.17,195300.0
2010-10-15 14:25:00,22.19,22.26,22.18,22.23,443100.0,22.19,22.26,22.18,22.23,443100.0
2010-10-15 14:30:00,22.23,22.25,22.19,22.2,202300.0,22.23,22.25,22.19,22.2,202300.0
2010-10-15 14:35:00,22.2,22.23,22.19,22.21,191800.0,22.2,22.23,22.19,22.21,191800.0
2010-10-15 14:40:00,22.22,22.22,22.18,22.21,82600.0,22.22,22.22,22.18,22.21,82600.0
2010-10-15 14:45:00,22.21,22.23,22.18,22.21,125300.0,22.21,22.23,22.18,22.21,125300.0
2010-10-15 14:50:00,22.21,22.23,22.17,22.18,168000.0,22.21,22.23,22.17,22.18,168000.0
2010-10-15 14:55:00,22.18,22.21,22.17,22.2,102200.0,22.18,22.21,22.17,22.2,102200.0
2010-10-15 15:00:00,22.19,22.21,22.17,22.18,235900.0,22.19,22.21,22.17,22.18,235900.0
2010-10-15 15:05:00,22.18,22.19,22.13,22.15,253400.0,22.18,22.19,22.13,22.15,253400.0
2010-10-15 15:10:00,22.15,22.16,22.11,22.14,232400.0,22.15,22.16,22.11,22.14,232400.0
2010-10-15 15:15:00,22.15,22.17,22.13,22.15,196000.0,22.15,22.17,22.13,22.15,196000.0
2010-10-15 15:20:00,22.16,22.17,22.15,22.16,132300.0,22.16,22.17,22.15,22.16,132300.0
2010-10-15 15:25:00,22.16,22.18,22.15,22.15,154700.0,22.16,22.18,22.15,22.15,154700.0
2010-10-15 15:30:00,22.16,22.18,22.14,22.16,380100.0,22.16,22.18,22.14,22.16,380100.0
2010-10-15 15:35:00,22.16,22.17,22.15,22.17,323400.0,22.16,22.17,22.15,22.17,323400.0
2010-10-15 15:40:00,22.17,22.18,22.15,22.17,330400.0,22.17,22.18,22.15,22.17,330400.0
2010-10-15 15:45:00,22.17,22.21,22.16,22.21,1014300.0,22.17,22.21,22.16,22.21,1014300.0
2010-10-15 15:50:00,22.21,22.25,22.21,22.22,666400.0,22.21,22.25,22.21,22.22,666400.0
2010-10-15 15:55:00,22.22,22.25,22.21,22.24,1596000.0,22.22,22.25,22.21,22.24,1596000.0
2010-10-18 09:30:00,22.33,22.38,22.18,22.18,553000.0,22.33,22.38,22.18,22.18,553000.0
2010-10-18 09:35:00,22.18,22.19,22.11,22.13,457100.0,22.18,22.19,22.11,22.13,457100.0
2010-10-18 09:40:00,22.12,22.29,22.12,22.14,723100.0,22.12,22.29,22.12,22.14,723100.0
2010-10-18 09:45:00,22.14,22.22,22.1,22.19,406700.0,22.14,22.22,22.1,22.19,406700.0
2010-10-18 09:50:00,22.2,22.21,22.01,22.01,732200.0,22.2,22.21,22.01,22.01,732200.0
2010-10-18 09:55:00,22.0,22.03,21.93,21.98,513100.0,22.0,22.03,21.93,21.98,513100.0
2010-10-18 10:00:00,21.98,22.01,21.82,21.84,624400.0,21.98,22.01,21.82,21.84,624400.0
2010-10-18 10:05:00,21.85,21.94,21.85,21.86,419300.0,21.85,21.94,21.85,21.86,419300.0
2010-10-18 10:10:00,21.86,21.89,21.79,21.86,545300.0,21.86,21.89,21.79,21.86,545300.0
2010-10-18 10:15:00,21.86,21.99,21.84,21.96,431200.0,21.86,21.99,21.84,21.96,431200.0
2010-10-18 10:20:00,21.96,22.0,21.91,21.95,425600.0,21.96,22.0,21.91,21.95,425600.0
2010-10-18 10:25:00,21.95,21.96,21.91,21.93,210000.0,21.95,21.96,21.91,21.93,210000.0
2010-10-18 10:30:00,21.92,22.0,21.91,21.96,170800.0,21.92,22.0,21.91,21.96,170800.0
2010-10-18 10:35:00,21.96,22.01,21.95,22.01,139300.0,21.96,22.01,21.95,22.01,139300.0
2010-10-18 10:40:00,22.01,22.02,21.95,21.95,162400.0,22.01,22.02,21.95,21.95,162400.0
2010-10-18 10:45:00,21.95,21.97,21.93,21.94,214200.0,21.95,21.97,21.93,21.94,214200.0
2010-10-18 10:50:00,21.93,22.0,21.93,21.97,154000.0,21.93,22.0,21.93,21.97,154000.0
2010-10-18 10:55:00,21.96,22.0,21.93,21.99,186200.0,21.96,22.0,21.93,21.99,186200.0
2010-10-18 11:00:00,21.99,21.99,21.91,21.93,151900.0,21.99,21.99,21.91,21.93,151900.0
2010-10-18 11:05:00,21.93,21.93,21.85,21.9,211400.0,21.93,21.93,21.85,21.9,211400.0
2010-10-18 11:10:00,21.88,21.91,21.81,21.9,250600.0,21.88,21.91,21.81,21.9,250600.0
2010-10-18 11:15:00,21.9,21.92,21.86,21.88,133000.0,21.9,21.92,21.86,21.88,133000.0
2010-10-18 11:20:00,21.88,21.98,21.87,21.96,193900.0,21.88,21.98,21.87,21.96,193900.0
2010-10-18 11:25:00,21.97,21.98,21.92,21.93,84000.0,21.97,21.98,21.92,21.93,84000.0
2010-10-18 11:30:00,21.94,21.98,21.93,21.97,146300.0,21.94,21.98,21.93,21.97,146300.0
2010-10-18 11:35:00,21.97,21.98,21.93,21.98,113400.0,21.97,21.98,21.93,21.98,113400.0
2010-10-18 11:40:00,21.96,21.96,21.92,21.93,86100.0,21.96,21.96,21.92,21.93,86100.0
2010-10-18 11:45:00,21.92,21.95,21.92,21.93,79800.0,21.92,21.95,21.92,21.93,79800.0
2010-10-18 11:50:00,21.93,21.96,21.88,21.93,123900.0,21.93,21.96,21.88,21.93,123900.0
2010-10-18 11:55:00,21.93,21.93,21.89,21.91,105700.0,21.93,21.93,21.89,21.91,105700.0
2010-10-18 12:00:00,21.91,21.91,21.85,21.87,274400.0,21.91,21.91,21.85,21.87,274400.0
2010-10-18 12:05:00,21.87,21.91,21.85,21.89,93100.0,21.87,21.91,21.85,21.89,93100.0
2010-10-18 12:10:00,21.88,21.93,21.88,21.92,70000.0,21.88,21.93,21.88,21.92,70000.0
2010-10-18 12:15:00,21.92,21.93,21.88,21.89,60900.0,21.92,21.93,21.88,21.89,60900.0
2010-10-18 12:20:00,21.89,21.91,21.88,21.89,70700.0,21.89,21.91,21.88,21.89,70700.0
2010-10-18 12:25:00,21.89,21.9,21.87,21.89,114100.0,21.89,21.9,21.87,21.89,114100.0
2010-10-18 12:30:00,21.89,21.89,21.84,21.86,116200.0,21.89,21.89,21.84,21.86,116200.0
2010-10-18 12:35:00,21.86,21.88,21.82,21.87,109200.0,21.86,21.88,21.82,21.87,109200.0
2010-10-18 12:40:00,21.88,21.89,21.84,21.86,77000.0,21.88,21.89,21.84,21.86,77000.0
2010-10-18 12:45:00,21.86,21.87,21.84,21.84,44800.0,21.86,21.87,21.84,21.84,44800.0
2010-10-18 12:50:00,21.85,21.86,21.8,21.82,193200.0,21.85,21.86,21.8,21.82,193200.0
2010-10-18 12:55:00,21.82,21.84,21.8,21.8,128100.0,21.82,21.84,21.8,21.8,128100.0
2010-10-18 13:00:00,21.81,21.86,21.8,21.83,210700.0,21.81,21.86,21.8,21.83,210700.0
2010-10-18 13:05:00,21.84,21.87,21.82,21.87,137900.0,21.84,21.87,21.82,21.87,137900.0
2010-10-18 13:10:00,21.87,21.88,21.83,21.85,119000.0,21.87,21.88,21.83,21.85,119000.0
2010-10-18 13:15:00,21.85,21.86,21.82,21.84,71400.0,21.85,21.86,21.82,21.84,71400.0
2010-10-18 13:20:00,21.84,21.84,21.81,21.82,102900.0,21.84,21.84,21.81,21.82,102900.0
2010-10-18 13:25:00,21.82,21.86,21.82,21.84,105000.0,21.82,21.86,21.82,21.84,105000.0
2010-10-18 13:30:00,21.83,21.85,21.81,21.84,98000.0,21.83,21.85,21.81,21.84,98000.0
2010-10-18 13:35:00,21.85,21.86,21.82,21.83,66500.0,21.85,21.86,21.82,21.83,66500.0
2010-10-18 13:40:00,21.84,21.86,21.83,21.84,92400.0,21.84,21.86,21.83,21.84,92400.0
2010-10-18 13:45:00,21.83,21.85,21.82,21.84,172200.0,21.83,21.85,21.82,21.84,172200.0
2010-10-18 13:50:00,21.84,21.85,21.82,21.83,111300.0,21.84,21.85,21.82,21.83,111300.0
2010-10-18 13:55:00,21.83,21.84,21.8,21.8,224700.0,21.83,21.84,21.8,21.8,224700.0
2010-10-18 14:00:00,21.81,21.84,21.75,21.78,470400.0,21.81,21.84,21.75,21.78,470400.0
2010-10-18 14:05:00,21.77,21.79,21.75,21.77,242900.0,21.77,21.79,21.75,21.77,242900.0
2010-10-18 14:10:00,21.77,21.78,21.73,21.76,340200.0,21.77,21.78,21.73,21.76,340200.0
2010-10-18 14:15:00,21.75,21.78,21.74,21.76,311500.0,21.75,21.78,21.74,21.76,311500.0
2010-10-18 14:20:00,21.76,21.77,21.74,21.74,193200.0,21.76,21.77,21.74,21.74,193200.0
2010-10-18 14:25:00,21.74,21.76,21.72,21.74,200200.0,21.74,21.76,21.72,21.74,200200.0
2010-10-18 14:30:00,21.74,21.78,21.72,21.77,437500.0,21.74,21.78,21.72,21.77,437500.0
2010-10-18 14:35:00,21.77,21.78,21.74,21.77,231000.0,21.77,21.78,21.74,21.77,231000.0
2010-10-18 14:40:00,21.77,21.77,21.75,21.77,184800.0,21.77,21.77,21.75,21.77,184800.0
2010-10-18 14:45:00,21.76,21.84,21.76,21.82,336000.0,21.76,21.84,21.76,21.82,336000.0
2010-10-18 14:50:00,21.82,21.83,21.78,21.81,254800.0,21.82,21.83,21.78,21.81,254800.0
2010-10-18 14:55:00,21.82,21.91,21.81,21.88,431200.0,21.82,21.91,21.81,21.88,431200.0
2010-10-18 15:00:00,21.88,21.92,21.86,21.87,236600.0,21.88,21.92,21.86,21.87,236600.0
2010-10-18 15:05:00,21.88,21.92,21.87,21.9,261100.0,21.88,21.92,21.87,21.9,261100.0
2010-10-18 15:10:00,21.91,21.91,21.86,21.86,298200.0,21.91,21.91,21.86,21.86,298200.0
2010-10-18 15:15:00,21.86,21.87,21.83,21.85,266000.0,21.86,21.87,21.83,21.85,266000.0
2010-10-18 15:20:00,21.84,21.86,21.83,21.86,168000.0,21.84,21.86,21.83,21.86,168000.0
2010-10-18 15:25:00,21.86,21.88,21.83,21.86,320600.0,21.86,21.88,21.83,21.86,320600.0
2010-10-18 15:30:00,21.86,21.86,21.84,21.84,154000.0,21.86,21.86,21.84,21.84,154000.0
2010-10-18 15:35:00,21.85,21.86,21.8,21.81,424200.0,21.85,21.86,21.8,21.81,424200.0
2010-10-18 15:40:00,21.81,21.82,21.79,21.82,380800.0,21.81,21.82,21.79,21.82,380800.0
2010-10-18 15:45:00,21.81,21.82,21.78,21.8,405300.0,21.81,21.82,21.78,21.8,405300.0
2010-10-18 15:50:00,21.8,21.83,21.79,21.81,481600.0,21.8,21.83,21.79,21.81,481600.0
2010-10-18 15:55:00,21.82,21.86,21.8,21.86,503300.0,21.82,21.86,21.8,21.86,503300.0
2010-10-19 09:30:00,21.47,21.49,21.33,21.44,1065400.0,21.47,21.49,21.33,21.44,1065400.0
2010-10-19 09:35:00,21.46,21.66,21.42,21.61,707700.0,21.46,21.66,21.42,21.61,707700.0
2010-10-19 09:40:00,21.61,21.62,21.47,21.48,460600.0,21.61,21.62,21.47,21.48,460600.0
2010-10-19 09:45:00,21.47,21.57,21.47,21.56,246400.0,21.47,21.57,21.47,21.56,246400.0
2010-10-19 09:50:00,21.56,21.57,21.4,21.41,469000.0,21.56,21.57,21.4,21.41,469000.0
2010-10-19 09:55:00,21.43,21.56,21.38,21.54,520100.0,21.43,21.56,21.38,21.54,520100.0
2010-10-19 10:00:00,21.54,21.54,21.4,21.48,548100.0,21.54,21.54,21.4,21.48,548100.0
2010-10-19 10:05:00,21.46,21.48,21.41,21.47,687400.0,21.46,21.48,21.41,21.47,687400.0
2010-10-19 10:10:00,21.48,21.55,21.44,21.49,290500.0,21.48,21.55,21.44,21.49,290500.0
2010-10-19 10:15:00,21.5,21.56,21.46,21.47,457100.0,21.5,21.56,21.46,21.47,457100.0
2010-10-19 10:20:00,21.48,21.5,21.38,21.43,399700.0,21.48,21.5,21.38,21.43,399700.0
2010-10-19 10:25:00,21.43,21.45,21.4,21.43,321300.0,21.43,21.45,21.4,21.43,321300.0
2010-10-19 10:30:00,21.45,21.46,21.41,21.44,441000.0,21.45,21.46,21.41,21.44,441000.0
2010-10-19 10:35:00,21.44,21.45,21.39,21.41,629300.0,21.44,21.45,21.39,21.41,629300.0
2010-10-19 10:40:00,21.42,21.44,21.36,21.38,366100.0,21.42,21.44,21.36,21.38,366100.0
2010-10-19 10:45:00,21.37,21.39,21.36,21.37,386400.0,21.37,21.39,21.36,21.37,386400.0
2010-10-19 10:50:00,21.38,21.51,21.38,21.49,431200.0,21.38,21.51,21.38,21.49,431200.0
2010-10-19 10:55:00,21.49,21.61,21.48,21.56,690200.0,21.49,21.61,21.48,21.56,690200.0
2010-10-19 11:00:00,21.56,21.61,21.49,21.53,285600.0,21.56,21.61,21.49,21.53,285600.0
2010-10-19 11:05:00,21.54,21.54,21.45,21.45,177100.0,21.54,21.54,21.45,21.45,177100.0
2010-10-19 11:10:00,21.45,21.52,21.43,21.5,213500.0,21.45,21.52,21.43,21.5,213500.0
2010-10-19 11:15:00,21.5,21.51,21.47,21.48,132300.0,21.5,21.51,21.47,21.48,132300.0
2010-10-19 11:20:00,21.5,21.5,21.46,21.47,110600.0,21.5,21.5,21.46,21.47,110600.0
2010-10-19 11:25:00,21.47,21.49,21.45,21.48,177800.0,21.47,21.49,21.45,21.48,177800.0
2010-10-19 11:30:00,21.47,21.49,21.41,21.42,242200.0,21.47,21.49,21.41,21.42,242200.0
2010-10-19 11:35:00,21.42,21.45,21.4,21.4,167300.0,21.42,21.45,21.4,21.4,167300.0
2010-10-19 11:40:00,21.41,21.41,21.39,21.4,205800.0,21.41,21.41,21.39,21.4,205800.0
2010-10-19 11:45:00,21.41,21.51,21.4,21.49,472500.0,21.41,21.51,21.4,21.49,472500.0
2010-10-19 11:50:00,21.49,21.49,21.44,21.45,78400.0,21.49,21.49,21.44,21.45,78400.0
2010-10-19 11:55:00,21.45,21.51,21.45,21.48,126700.0,21.45,21.51,21.45,21.48,126700.0
2010-10-19 12:00:00,21.48,21.71,21.48,21.66,588700.0,21.48,21.71,21.48,21.66,588700.0
2010-10-19 12:05:00,21.66,21.78,21.63,21.66,588000.0,21.66,21.78,21.63,21.66,588000.0
2010-10-19 12:10:00,21.66,21.7,21.65,21.67,219800.0,21.66,21.7,21.65,21.67,219800.0
2010-10-19 12:15:00,21.66,21.68,21.65,21.67,63000.0,21.66,21.68,21.65,21.67,63000.0
2010-10-19 12:20:00,21.68,21.69,21.62,21.66,156800.0,21.68,21.69,21.62,21.66,156800.0
2010-10-19 12:25:00,21.66,21.69,21.63,21.68,85400.0,21.66,21.69,21.63,21.68,85400.0
2010-10-19 12:30:00,21.67,21.67,21.6,21.6,157500.0,21.67,21.67,21.6,21.6,157500.0
2010-10-19 12:35:00,21.61,21.62,21.53,21.59,152600.0,21.61,21.62,21.53,21.59,152600.0
2010-10-19 12:40:00,21.59,21.62,21.55,21.6,119000.0,21.59,21.62,21.55,21.6,119000.0
2010-10-19 12:45:00,21.6,21.6,21.55,21.58,67900.0,21.6,21.6,21.55,21.58,67900.0
2010-10-19 12:50:00,21.57,21.59,21.54,21.57,60200.0,21.57,21.59,21.54,21.57,60200.0
2010-10-19 12:55:00,21.58,21.61,21.57,21.61,88900.0,21.58,21.61,21.57,21.61,88900.0
2010-10-19 13:00:00,21.61,21.61,21.56,21.56,120400.0,21.61,21.61,21.56,21.56,120400.0
2010-10-19 13:05:00,21.56,21.58,21.52,21.57,227500.0,21.56,21.58,21.52,21.57,227500.0
2010-10-19 13:10:00,21.58,21.61,21.54,21.58,154000.0,21.58,21.61,21.54,21.58,154000.0
2010-10-19 13:15:00,21.58,21.59,21.53,21.55,77000.0,21.58,21.59,21.53,21.55,77000.0
2010-10-19 13:20:00,21.54,21.56,21.54,21.54,52500.0,21.54,21.56,21.54,21.54,52500.0
2010-10-19 13:25:00,21.54,21.54,21.45,21.46,149100.0,21.54,21.54,21.45,21.46,149100.0
2010-10-19 13:30:00,21.46,21.48,21.43,21.44,179200.0,21.46,21.48,21.43,21.44,179200.0
2010-10-19 13:35:00,21.44,21.48,21.43,21.45,155400.0,21.44,21.48,21.43,21.45,155400.0
2010-10-19 13:40:00,21.45,21.47,21.45,21.45,74900.0,21.45,21.47,21.45,21.45,74900.0
2010-10-19 13:45:00,21.46,21.47,21.43,21.46,154000.0,21.46,21.47,21.43,21.46,154000.0
2010-10-19 13:50:00,21.45,21.46,21.41,21.43,447300.0,21.45,21.46,21.41,21.43,447300.0
2010-10-19 13:55:00,21.43,21.47,21.34,21.36,655200.0,21.43,21.47,21.34,21.36,655200.0
2010-10-19 14:00:00,21.35,21.36,21.14,21.16,1096900.0,21.35,21.36,21.14,21.16,1096900.0
2010-10-19 14:05:00,21.17,21.26,21.15,21.25,287700.0,21.17,21.26,21.15,21.25,287700.0
2010-10-19 14:10:00,21.25,21.32,21.22,21.29,199500.0,21.25,21.32,21.22,21.29,199500.0
2010-10-19 14:15:00,21.29,21.33,21.23,21.29,151900.0,21.29,21.33,21.23,21.29,151900.0
2010-10-19 14:20:00,21.29,21.33,21.27,21.27,233800.0,21.29,21.33,21.27,21.27,233800.0
2010-10-19 14:25:00,21.27,21.31,21.23,21.27,213500.0,21.27,21.31,21.23,21.27,213500.0
2010-10-19 14:30:00,21.27,21.37,21.25,21.37,264600.0,21.27,21.37,21.25,21.37,264600.0
2010-10-19 14:35:00,21.35,21.42,21.33,21.33,444500.0,21.35,21.42,21.33,21.33,444500.0
2010-10-19 14:40:00,21.33,21.36,21.31,21.33,138600.0,21.33,21.36,21.31,21.33,138600.0
2010-10-19 14:45:00,21.33,21.39,21.3,21.34,152600.0,21.33,21.39,21.3,21.34,152600.0
2010-10-19 14:50:00,21.35,21.38,21.29,21.33,245000.0,21.35,21.38,21.29,21.33,245000.0
2010-10-19 14:55:00,21.32,21.32,21.24,21.27,298900.0,21.32,21.32,21.24,21.27,298900.0
2010-10-19 15:00:00,21.25,21.29,21.21,21.24,193200.0,21.25,21.29,21.21,21.24,193200.0
2010-10-19 15:05:00,21.24,21.27,21.17,21.17,214200.0,21.24,21.27,21.17,21.17,214200.0
2010-10-19 15:10:00,21.17,21.25,21.17,21.19,323400.0,21.17,21.25,21.17,21.19,323400.0
2010-10-19 15:15:00,21.19,21.21,21.15,21.16,318500.0,21.19,21.21,21.15,21.16,318500.0
2010-10-19 15:20:00,21.16,21.18,21.09,21.11,818300.0,21.16,21.18,21.09,21.11,818300.0
2010-10-19 15:25:00,21.11,21.16,21.06,21.08,574000.0,21.11,21.16,21.06,21.08,574000.0
2010-10-19 15:30:00,21.08,21.17,21.05,21.12,416500.0,21.08,21.17,21.05,21.12,416500.0
2010-10-19 15:35:00,21.11,21.18,21.1,21.15,289100.0,21.11,21.18,21.1,21.15,289100.0
2010-10-19 15:40:00,21.15,21.18,21.13,21.15,242200.0,21.15,21.18,21.13,21.15,242200.0
2010-10-19 15:45:00,21.15,21.25,21.14,21.22,407400.0,21.15,21.25,21.14,21.22,407400.0
2010-10-19 15:50:00,21.22,21.28,21.19,21.27,361900.0,21.22,21.28,21.19,21.27,361900.0
2010-10-19 15:55:00,21.27,21.34,21.27,21.33,807100.0,21.27,21.34,21.27,21.33,807100.0
2010-10-20 09:30:00,21.44,21.61,21.41,21.55,728700.0,21.44,21.61,21.41,21.55,728700.0
2010-10-20 09:35:00,21.52,21.54,21.21,21.22,810600.0,21.52,21.54,21.21,21.22,810600.0
2010-10-20 09:40:00,21.22,21.31,21.17,21.26,553000.0,21.22,21.31,21.17,21.26,553000.0
2010-10-20 09:45:00,21.27,21.3,21.2,21.26,375900.0,21.27,21.3,21.2,21.26,375900.0
2010-10-20 09:50:00,21.27,21.33,21.14,21.2,583100.0,21.27,21.33,21.14,21.2,583100.0
2010-10-20 09:55:00,21.19,21.23,21.16,21.18,212800.0,21.19,21.23,21.16,21.18,212800.0
2010-10-20 10:00:00,21.2,21.37,21.19,21.36,487900.0,21.2,21.37,21.19,21.36,487900.0
2010-10-20 10:05:00,21.34,21.42,21.33,21.37,548100.0,21.34,21.42,21.33,21.37,548100.0
2010-10-20 10:10:00,21.37,21.4,21.19,21.32,375900.0,21.37,21.4,21.19,21.32,375900.0
2010-10-20 10:15:00,21.33,21.34,21.23,21.23,226800.0,21.33,21.34,21.23,21.23,226800.0
2010-10-20 10:20:00,21.24,21.34,21.24,21.32,172200.0,21.24,21.34,21.24,21.32,172200.0
2010-10-20 10:25:00,21.33,21.39,21.31,21.34,165200.0,21.33,21.39,21.31,21.34,165200.0
2010-10-20 10:30:00,21.36,21.43,21.36,21.39,265300.0,21.36,21.43,21.36,21.39,265300.0
2010-10-20 10:35:00,21.41,21.48,21.39,21.39,354200.0,21.41,21.48,21.39,21.39,354200.0
2010-10-20 10:40:00,21.39,21.53,21.39,21.51,332500.0,21.39,21.53,21.39,21.51,332500.0
2010-10-20 10:45:00,21.51,21.54,21.4,21.42,474600.0,21.51,21.54,21.4,21.42,474600.0
2010-10-20 10:50:00,21.43,21.45,21.4,21.43,182700.0,21.43,21.45,21.4,21.43,182700.0
2010-10-20 10:55:00,21.44,21.46,21.43,21.46,199500.0,21.44,21.46,21.43,21.46,199500.0
2010-10-20 11:00:00,21.46,21.46,21.4,21.41,148400.0,21.46,21.46,21.4,21.41,148400.0
2010-10-20 11:05:00,21.4,21.46,21.4,21.46,218400.0,21.4,21.46,21.4,21.46,218400.0
2010-10-20 11:10:00,21.46,21.47,21.39,21.43,296800.0,21.46,21.47,21.39,21.43,296800.0
2010-10-20 11:15:00,21.44,21.46,21.4,21.42,374500.0,21.44,21.46,21.4,21.42,374500.0
2010-10-20 11:20:00,21.42,21.46,21.42,21.42,164500.0,21.42,21.46,21.42,21.42,164500.0
2010-10-20 11:25:00,21.43,21.47,21.39,21.44,328300.0,21.43,21.47,21.39,21.44,328300.0
2010-10-20 11:30:00,21.44,21.49,21.41,21.42,301700.0,21.44,21.49,21.41,21.42,301700.0
2010-10-20 11:35:00,21.41,21.45,21.4,21.45,358400.0,21.41,21.45,21.4,21.45,358400.0
2010-10-20 11:40:00,21.45,21.54,21.44,21.51,381500.0,21.45,21.54,21.44,21.51,381500.0
2010-10-20 11:45:00,21.5,21.54,21.5,21.54,170800.0,21.5,21.54,21.5,21.54,170800.0
2010-10-20 11:50:00,21.53,21.57,21.52,21.52,168700.0,21.53,21.57,21.52,21.52,168700.0
2010-10-20 11:55:00,21.52,21.54,21.48,21.5,170100.0,21.52,21.54,21.48,21.5,170100.0
2010-10-20 12:00:00,21.49,21.61,21.49,21.61,408100.0,21.49,21.61,21.49,21.61,408100.0
2010-10-20 12:05:00,21.6,21.64,21.58,21.58,365400.0,21.6,21.64,21.58,21.58,365400.0
2010-10-20 12:10:00,21.58,21.61,21.48,21.48,224000.0,21.58,21.61,21.48,21.48,224000.0
2010-10-20 12:15:00,21.48,21.5,21.43,21.44,320600.0,21.48,21.5,21.43,21.44,320600.0
2010-10-20 12:20:00,21.43,21.45,21.41,21.44,315700.0,21.43,21.45,21.41,21.44,315700.0
2010-10-20 12:25:00,21.45,21.46,21.41,21.42,132300.0,21.45,21.46,21.41,21.42,132300.0
2010-10-20 12:30:00,21.43,21.45,21.41,21.42,94500.0,21.43,21.45,21.41,21.42,94500.0
2010-10-20 12:35:00,21.42,21.43,21.41,21.41,115500.0,21.42,21.43,21.41,21.41,115500.0
2010-10-20 12:40:00,21.41,21.45,21.41,21.43,218400.0,21.41,21.45,21.41,21.43,218400.0
2010-10-20 12:45:00,21.44,21.51,21.44,21.45,518000.0,21.44,21.51,21.44,21.45,518000.0
2010-10-20 12:50:00,21.45,21.48,21.45,21.46,217000.0,21.45,21.48,21.45,21.46,217000.0
2010-10-20 12:55:00,21.46,21.48,21.45,21.46,152600.0,21.46,21.48,21.45,21.46,152600.0
2010-10-20 13:00:00,21.46,21.58,21.45,21.55,472500.0,21.46,21.58,21.45,21.55,472500.0
2010-10-20 13:05:00,21.56,21.6,21.55,21.59,297500.0,21.56,21.6,21.55,21.59,297500.0
2010-10-20 13:10:00,21.59,21.59,21.54,21.57,175700.0,21.59,21.59,21.54,21.57,175700.0
2010-10-20 13:15:00,21.57,21.63,21.55,21.63,387800.0,21.57,21.63,21.55,21.63,387800.0
2010-10-20 13:20:00,21.62,21.71,21.62,21.67,704200.0,21.62,21.71,21.62,21.67,704200.0
2010-10-20 13:25:00,21.67,21.72,21.65,21.66,380800.0,21.67,21.72,21.65,21.66,380800.0
2010-10-20 13:30:00,21.66,21.67,21.59,21.6,186900.0,21.66,21.67,21.59,21.6,186900.0
2010-10-20 13:35:00,21.61,21.67,21.6,21.62,141400.0,21.61,21.67,21.6,21.62,141400.0
2010-10-20 13:40:00,21.62,21.76,21.62,21.67,631400.0,21.62,21.76,21.62,21.67,631400.0
2010-10-20 13:45:00,21.67,21.7,21.61,21.66,325500.0,21.67,21.7,21.61,21.66,325500.0
2010-10-20 13:50:00,21.66,21.73,21.64,21.7,268100.0,21.66,21.73,21.64,21.7,268100.0
2010-10-20 13:55:00,21.7,21.7,21.65,21.67,95900.0,21.7,21.7,21.65,21.67,95900.0
2010-10-20 14:00:00,21.68,21.76,21.64,21.69,317100.0,21.68,21.76,21.64,21.69,317100.0
2010-10-20 14:05:00,21.68,21.76,21.67,21.71,287700.0,21.68,21.76,21.67,21.71,287700.0
2010-10-20 14:10:00,21.74,21.77,21.71,21.72,294700.0,21.74,21.77,21.71,21.72,294700.0
2010-10-20 14:15:00,21.74,21.82,21.73,21.81,433300.0,21.74,21.82,21.73,21.81,433300.0
2010-10-20 14:20:00,21.81,21.92,21.8,21.85,843500.0,21.81,21.92,21.8,21.85,843500.0
2010-10-20 14:25:00,21.84,21.91,21.84,21.87,470400.0,21.84,21.91,21.84,21.87,470400.0
2010-10-20 14:30:00,21.88,21.96,21.87,21.92,688800.0,21.88,21.96,21.87,21.92,688800.0
2010-10-20 14:35:00,21.91,21.95,21.81,21.87,610400.0,21.91,21.95,21.81,21.87,610400.0
2010-10-20 14:40:00,21.85,21.87,21.79,21.82,331100.0,21.85,21.87,21.79,21.82,331100.0
2010-10-20 14:45:00,21.82,21.89,21.81,21.83,429800.0,21.82,21.89,21.81,21.83,429800.0
2010-10-20 14:50:00,21.82,21.87,21.81,21.83,340200.0,21.82,21.87,21.81,21.83,340200.0
2010-10-20 14:55:00,21.83,21.84,21.77,21.79,445900.0,21.83,21.84,21.77,21.79,445900.0
2010-10-20 15:00:00,21.8,21.81,21.75,21.76,467600.0,21.8,21.81,21.75,21.76,467600.0
2010-10-20 15:05:00,21.77,21.87,21.76,21.81,526400.0,21.77,21.87,21.76,21.81,526400.0
2010-10-20 15:10:00,21.81,21.88,21.81,21.83,550900.0,21.81,21.88,21.81,21.83,550900.0
2010-10-20 15:15:00,21.83,21.94,21.83,21.94,700000.0,21.83,21.94,21.83,21.94,700000.0
2010-10-20 15:20:00,21.93,22.13,21.93,22.13,1719200.0,21.93,22.13,21.93,22.13,1719200.0
2010-10-20 15:25:00,22.13,22.23,22.09,22.23,1451100.0,22.13,22.23,22.09,22.23,1451100.0
2010-10-20 15:30:00,22.23,22.25,22.1,22.13,1648500.0,22.23,22.25,22.1,22.13,1648500.0
2010-10-20 15:35:00,22.13,22.13,21.97,21.99,1465800.0,22.13,22.13,21.97,21.99,1465800.0
2010-10-20 15:40:00,21.99,22.07,21.93,21.97,1249500.0,21.99,22.07,21.93,21.97,1249500.0
2010-10-20 15:45:00,21.96,22.0,21.88,21.88,1317400.0,21.96,22.0,21.88,21.88,1317400.0
2010-10-20 15:50:00,21.89,21.94,21.79,21.8,1561000.0,21.89,21.94,21.79,21.8,1561000.0
2010-10-20 15:55:00,21.8,21.93,21.76,21.87,2447900.0,21.8,21.93,21.76,21.87,2447900.0
2010-10-21 09:30:00,24.27,24.55,23.8,24.12,8183700.0,24.27,24.55,23.8,24.12,8183700.0
2010-10-21 09:35:00,24.12,24.49,24.1,24.4,5165300.0,24.12,24.49,24.1,24.4,5165300.0
2010-10-21 09:40:00,24.41,24.77,24.35,24.68,6574400.0,24.41,24.77,24.35,24.68,6574400.0
2010-10-21 09:45:00,24.68,24.75,24.48,24.57,3315200.0,24.68,24.75,24.48,24.57,3315200.0
2010-10-21 09:50:00,24.57,24.65,24.48,24.52,1684900.0,24.57,24.65,24.48,24.52,1684900.0
2010-10-21 09:55:00,24.52,24.55,24.35,24.39,1802500.0,24.52,24.55,24.35,24.39,1802500.0
2010-10-21 10:00:00,24.39,24.57,24.37,24.56,2399600.0,24.39,24.57,24.37,24.56,2399600.0
2010-10-21 10:05:00,24.56,24.77,24.54,24.69,3677100.0,24.56,24.77,24.54,24.69,3677100.0
2010-10-21 10:10:00,24.69,24.79,24.59,24.76,2860900.0,24.69,24.79,24.59,24.76,2860900.0
2010-10-21 10:15:00,24.76,24.84,24.62,24.69,2953300.0,24.76,24.84,24.62,24.69,2953300.0
2010-10-21 10:20:00,24.69,24.86,24.66,24.8,2060800.0,24.69,24.86,24.66,24.8,2060800.0
2010-10-21 10:25:00,24.79,24.84,24.65,24.66,1109500.0,24.79,24.84,24.65,24.66,1109500.0
2010-10-21 10:30:00,24.67,24.86,24.67,24.8,1562400.0,24.67,24.86,24.67,24.8,1562400.0
2010-10-21 10:35:00,24.81,24.86,24.77,24.85,1407700.0,24.81,24.86,24.77,24.85,1407700.0
2010-10-21 10:40:00,24.85,24.99,24.82,24.99,3375400.0,24.85,24.99,24.82,24.99,3375400.0
2010-10-21 10:45:00,24.98,24.99,24.86,24.93,1285900.0,24.98,24.99,24.86,24.93,1285900.0
2010-10-21 10:50:00,24.92,24.97,24.89,24.93,825300.0,24.92,24.97,24.89,24.93,825300.0
2010-10-21 10:55:00,24.93,24.96,24.91,24.95,968100.0,24.93,24.96,24.91,24.95,968100.0
2010-10-21 11:00:00,24.95,24.96,24.67,24.83,2038400.0,24.95,24.96,24.67,24.83,2038400.0
2010-10-21 11:05:00,24.82,24.84,24.72,24.76,790300.0,24.82,24.84,24.72,24.76,790300.0
2010-10-21 11:10:00,24.76,24.77,24.61,24.62,1160600.0,24.76,24.77,24.61,24.62,1160600.0
2010-10-21 11:15:00,24.63,24.68,24.45,24.47,1757000.0,24.63,24.68,24.45,24.47,1757000.0
2010-10-21 11:20:00,24.47,24.62,24.46,24.53,1611400.0,24.47,24.62,24.46,24.53,1611400.0
2010-10-21 11:25:00,24.53,24.63,24.41,24.53,1659000.0,24.53,24.63,24.41,24.53,1659000.0
2010-10-21 11:30:00,24.53,24.6,24.37,24.37,1220100.0,24.53,24.6,24.37,24.37,1220100.0
2010-10-21 11:35:00,24.38,24.51,24.27,24.3,1838200.0,24.38,24.51,24.27,24.3,1838200.0
2010-10-21 11:40:00,24.31,24.43,24.2,24.4,1841000.0,24.31,24.43,24.2,24.4,1841000.0
2010-10-21 11:45:00,24.39,24.56,24.33,24.56,1514100.0,24.39,24.56,24.33,24.56,1514100.0
2010-10-21 11:50:00,24.56,24.61,24.53,24.57,1075900.0,24.56,24.61,24.53,24.57,1075900.0
2010-10-21 11:55:00,24.57,24.73,24.56,24.67,1557500.0,24.57,24.73,24.56,24.67,1557500.0
2010-10-21 12:00:00,24.68,24.73,24.63,24.68,956200.0,24.68,24.73,24.63,24.68,956200.0
2010-10-21 12:05:00,24.66,24.73,24.58,24.64,923300.0,24.66,24.73,24.58,24.64,923300.0
2010-10-21 12:10:00,24.64,24.67,24.54,24.55,480900.0,24.64,24.67,24.54,24.55,480900.0
2010-10-21 12:15:00,24.55,24.6,24.43,24.51,1000300.0,24.55,24.6,24.43,24.51,1000300.0
2010-10-21 12:20:00,24.51,24.57,24.49,24.51,322000.0,24.51,24.57,24.49,24.51,322000.0
2010-10-21 12:25:00,24.53,24.53,24.47,24.53,401800.0,24.53,24.53,24.47,24.53,401800.0
2010-10-21 12:30:00,24.54,24.54,24.38,24.42,795200.0,24.54,24.54,24.38,24.42,795200.0
2010-10-21 12:35:00,24.42,24.46,24.38,24.4,629300.0,24.42,24.46,24.38,24.4,629300.0
2010-10-21 12:40:00,24.41,24.5,24.32,24.48,910700.0,24.41,24.5,24.32,24.48,910700.0
2010-10-21 12:45:00,24.47,24.5,24.41,24.46,740600.0,24.47,24.5,24.41,24.46,740600.0
2010-10-21 12:50:00,24.44,24.54,24.42,24.5,458500.0,24.44,24.54,24.42,24.5,458500.0
2010-10-21 12:55:00,24.51,24.54,24.45,24.47,253400.0,24.51,24.54,24.45,24.47,253400.0
2010-10-21 13:00:00,24.46,24.61,24.46,24.61,485800.0,24.46,24.61,24.46,24.61,485800.0
2010-10-21 13:05:00,24.61,24.62,24.55,24.55,503300.0,24.61,24.62,24.55,24.55,503300.0
2010-10-21 13:10:00,24.57,24.61,24.56,24.61,375200.0,24.57,24.61,24.56,24.61,375200.0
2010-10-21 13:15:00,24.61,24.61,24.56,24.6,263200.0,24.61,24.61,24.56,24.6,263200.0
2010-10-21 13:20:00,24.59,24.61,24.53,24.59,325500.0,24.59,24.61,24.53,24.59,325500.0
2010-10-21 13:25:00,24.6,24.62,24.54,24.6,322700.0,24.6,24.62,24.54,24.6,322700.0
2010-10-21 13:30:00,24.6,24.6,24.46,24.48,423500.0,24.6,24.6,24.46,24.48,423500.0
2010-10-21 13:35:00,24.48,24.48,24.41,24.43,583100.0,24.48,24.48,24.41,24.43,583100.0
2010-10-21 13:40:00,24.44,24.47,24.4,24.41,559300.0,24.44,24.47,24.4,24.41,559300.0
2010-10-21 13:45:00,24.41,24.42,24.25,24.31,1364300.0,24.41,24.42,24.25,24.31,1364300.0
2010-10-21 13:50:00,24.31,24.35,24.23,24.25,1097600.0,24.31,24.35,24.23,24.25,1097600.0
2010-10-21 13:55:00,24.25,24.33,24.21,24.31,861700.0,24.25,24.33,24.21,24.31,861700.0
2010-10-21 14:00:00,24.31,24.41,24.24,24.41,859600.0,24.31,24.41,24.24,24.41,859600.0
2010-10-21 14:05:00,24.41,24.48,24.39,24.46,744100.0,24.41,24.48,24.39,24.46,744100.0
2010-10-21 14:10:00,24.46,24.5,24.42,24.44,346500.0,24.46,24.5,24.42,24.44,346500.0
2010-10-21 14:15:00,24.46,24.59,24.45,24.57,700700.0,24.46,24.59,24.45,24.57,700700.0
2010-10-21 14:20:00,24.58,24.59,24.46,24.5,493500.0,24.58,24.59,24.46,24.5,493500.0
2010-10-21 14:25:00,24.49,24.58,24.49,24.56,252000.0,24.49,24.58,24.49,24.56,252000.0
2010-10-21 14:30:00,24.57,24.58,24.43,24.47,604800.0,24.57,24.58,24.43,24.47,604800.0
2010-10-21 14:35:00,24.46,24.5,24.38,24.42,630700.0,24.46,24.5,24.38,24.42,630700.0
2010-10-21 14:40:00,24.42,24.46,24.38,24.44,431900.0,24.42,24.46,24.38,24.44,431900.0
2010-10-21 14:45:00,24.44,24.53,24.43,24.51,377300.0,24.44,24.53,24.43,24.51,377300.0
2010-10-21 14:50:00,24.53,24.57,24.46,24.56,421400.0,24.53,24.57,24.46,24.56,421400.0
2010-10-21 14:55:00,24.57,24.67,24.55,24.61,952000.0,24.57,24.67,24.55,24.61,952000.0
2010-10-21 15:00:00,24.62,24.7,24.61,24.68,826000.0,24.62,24.7,24.61,24.68,826000.0
2010-10-21 15:05:00,24.68,24.69,24.64,24.65,689500.0,24.68,24.69,24.64,24.65,689500.0
2010-10-21 15:10:00,24.65,24.79,24.65,24.79,1618400.0,24.65,24.79,24.65,24.79,1618400.0
2010-10-21 15:15:00,24.78,24.87,24.74,24.78,1679300.0,24.78,24.87,24.74,24.78,1679300.0
2010-10-21 15:20:00,24.78,24.81,24.7,24.78,1136800.0,24.78,24.81,24.7,24.78,1136800.0
2010-10-21 15:25:00,24.76,24.8,24.75,24.75,560700.0,24.76,24.8,24.75,24.75,560700.0
2010-10-21 15:30:00,24.75,24.76,24.63,24.65,1158500.0,24.75,24.76,24.63,24.65,1158500.0
2010-10-21 15:35:00,24.63,24.69,24.63,24.66,910000.0,24.63,24.69,24.63,24.66,910000.0
2010-10-21 15:40:00,24.66,24.67,24.57,24.59,1030400.0,24.66,24.67,24.57,24.59,1030400.0
2010-10-21 15:45:00,24.59,24.62,24.56,24.61,917700.0,24.59,24.62,24.56,24.61,917700.0
2010-10-21 15:50:00,24.62,24.69,24.61,24.66,1407700.0,24.62,24.69,24.61,24.66,1407700.0
2010-10-21 15:55:00,24.66,24.7,24.65,24.67,2190300.0,24.66,24.7,24.65,24.67,2190300.0
2010-10-22 09:30:00,23.87,24.21,23.71,24.15,6041700.0,23.87,24.21,23.71,24.15,6041700.0
2010-10-22 09:35:00,24.13,24.16,23.86,24.1,3647700.0,24.13,24.16,23.86,24.1,3647700.0
2010-10-22 09:40:00,24.09,24.2,24.06,24.08,1369200.0,24.09,24.2,24.06,24.08,1369200.0
2010-10-22 09:45:00,24.09,24.2,24.04,24.15,737800.0,24.09,24.2,24.04,24.15,737800.0
2010-10-22 09:50:00,24.15,24.27,24.11,24.17,1406300.0,24.15,24.27,24.11,24.17,1406300.0
2010-10-22 09:55:00,24.16,24.17,24.04,24.06,1344000.0,24.16,24.17,24.04,24.06,1344000.0
2010-10-22 10:00:00,24.05,24.05,23.9,23.92,1821400.0,24.05,24.05,23.9,23.92,1821400.0
2010-10-22 10:05:00,23.92,23.93,23.87,23.91,823900.0,23.92,23.93,23.87,23.91,823900.0
2010-10-22 10:10:00,23.9,23.98,23.86,23.97,925400.0,23.9,23.98,23.86,23.97,925400.0
2010-10-22 10:15:00,23.97,24.07,23.94,23.97,782600.0,23.97,24.07,23.94,23.97,782600.0
2010-10-22 10:20:00,23.97,24.06,23.9,24.05,401100.0,23.97,24.06,23.9,24.05,401100.0
2010-10-22 10:25:00,24.05,24.16,24.05,24.11,648900.0,24.05,24.16,24.05,24.11,648900.0
2010-10-22 10:30:00,24.11,24.11,24.05,24.11,308000.0,24.11,24.11,24.05,24.11,308000.0
2010-10-22 10:35:00,24.1,24.24,24.09,24.22,749000.0,24.1,24.24,24.09,24.22,749000.0
2010-10-22 10:40:00,24.22,24.23,24.14,24.17,550200.0,24.22,24.23,24.14,24.17,550200.0
2010-10-22 10:45:00,24.17,24.33,24.16,24.33,1407700.0,24.17,24.33,24.16,24.33,1407700.0
2010-10-22 10:50:00,24.32,24.38,24.26,24.36,1444800.0,24.32,24.38,24.26,24.36,1444800.0
2010-10-22 10:55:00,24.36,24.5,24.36,24.4,1402100.0,24.36,24.5,24.36,24.4,1402100.0
2010-10-22 11:00:00,24.4,24.46,24.33,24.4,674100.0,24.4,24.46,24.33,24.4,674100.0
2010-10-22 11:05:00,24.38,24.39,24.22,24.22,739900.0,24.38,24.39,24.22,24.22,739900.0
2010-10-22 11:10:00,24.24,24.28,24.19,24.24,501900.0,24.24,24.28,24.19,24.24,501900.0
2010-10-22 11:15:00,24.23,24.32,24.2,24.29,333200.0,24.23,24.32,24.2,24.29,333200.0
2010-10-22 11:20:00,24.29,24.31,24.25,24.25,383600.0,24.29,24.31,24.25,24.25,383600.0
2010-10-22 11:25:00,24.25,24.28,24.23,24.26,406700.0,24.25,24.28,24.23,24.26,406700.0
2010-10-22 11:30:00,24.26,24.31,24.26,24.3,261800.0,24.26,24.31,24.26,24.3,261800.0
2010-10-22 11:35:00,24.29,24.31,24.25,24.25,563500.0,24.29,24.31,24.25,24.25,563500.0
2010-10-22 11:40:00,24.27,24.28,24.25,24.26,144200.0,24.27,24.28,24.25,24.26,144200.0
2010-10-22 11:45:00,24.26,24.27,24.11,24.12,784700.0,24.26,24.27,24.11,24.12,784700.0
2010-10-22 11:50:00,24.12,24.14,24.09,24.12,611800.0,24.12,24.14,24.09,24.12,611800.0
2010-10-22 11:55:00,24.12,24.14,24.08,24.08,603400.0,24.12,24.14,24.08,24.08,603400.0
2010-10-22 12:00:00,24.08,24.08,24.04,24.06,751100.0,24.08,24.08,24.04,24.06,751100.0
2010-10-22 12:05:00,24.06,24.27,24.06,24.22,848400.0,24.06,24.27,24.06,24.22,848400.0
2010-10-22 12:10:00,24.22,24.25,24.18,24.21,215600.0,24.22,24.25,24.18,24.21,215600.0
2010-10-22 12:15:00,24.2,24.23,24.17,24.17,177100.0,24.2,24.23,24.17,24.17,177100.0
2010-10-22 12:20:00,24.17,24.2,24.16,24.18,116200.0,24.17,24.2,24.16,24.18,116200.0
2010-10-22 12:25:00,24.19,24.27,24.17,24.26,238700.0,24.19,24.27,24.17,24.26,238700.0
2010-10-22 12:30:00,24.25,24.29,24.25,24.27,316400.0,24.25,24.29,24.25,24.27,316400.0
2010-10-22 12:35:00,24.26,24.26,24.19,24.19,104300.0,24.26,24.26,24.19,24.19,104300.0
2010-10-22 12:40:00,24.18,24.19,24.16,24.17,121100.0,24.18,24.19,24.16,24.17,121100.0
2010-10-22 12:45:00,24.17,24.19,24.13,24.14,309400.0,24.17,24.19,24.13,24.14,309400.0
2010-10-22 12:50:00,24.14,24.19,24.13,24.18,168000.0,24.14,24.19,24.13,24.18,168000.0
2010-10-22 12:55:00,24.19,24.23,24.15,24.19,196000.0,24.19,24.23,24.15,24.19,196000.0
2010-10-22 13:00:00,24.2,24.21,24.16,24.18,147700.0,24.2,24.21,24.16,24.18,147700.0
2010-10-22 13:05:00,24.17,24.22,24.17,24.21,99400.0,24.17,24.22,24.17,24.21,99400.0
2010-10-22 13:10:00,24.2,24.25,24.19,24.24,127400.0,24.2,24.25,24.19,24.24,127400.0
2010-10-22 13:15:00,24.24,24.26,24.2,24.2,104300.0,24.24,24.26,24.2,24.2,104300.0
2010-10-22 13:20:00,24.21,24.24,24.2,24.24,67900.0,24.21,24.24,24.2,24.24,67900.0
2010-10-22 13:25:00,24.24,24.25,24.22,24.23,128800.0,24.24,24.25,24.22,24.23,128800.0
2010-10-22 13:30:00,24.23,24.24,24.21,24.22,187600.0,24.23,24.24,24.21,24.22,187600.0
2010-10-22 13:35:00,24.22,24.24,24.19,24.24,112700.0,24.22,24.24,24.19,24.24,112700.0
2010-10-22 13:40:00,24.23,24.25,24.21,24.22,131600.0,24.23,24.25,24.21,24.22,131600.0
2010-10-22 13:45:00,24.23,24.23,24.2,24.21,112700.0,24.23,24.23,24.2,24.21,112700.0
2010-10-22 13:50:00,24.2,24.21,24.12,24.12,267400.0,24.2,24.21,24.12,24.12,267400.0
2010-10-22 13:55:00,24.12,24.16,24.11,24.13,166600.0,24.12,24.16,24.11,24.13,166600.0
2010-10-22 14:00:00,24.13,24.16,24.13,24.14,270900.0,24.13,24.16,24.13,24.14,270900.0
2010-10-22 14:05:00,24.14,24.15,24.12,24.14,140700.0,24.14,24.15,24.12,24.14,140700.0
2010-10-22 14:10:00,24.14,24.16,24.13,24.15,177100.0,24.14,24.16,24.13,24.15,177100.0
2010-10-22 14:15:00,24.14,24.18,24.13,24.15,139300.0,24.14,24.18,24.13,24.15,139300.0
2010-10-22 14:20:00,24.15,24.2,24.15,24.19,174300.0,24.15,24.2,24.15,24.19,174300.0
2010-10-22 14:25:00,24.19,24.2,24.16,24.2,151200.0,24.19,24.2,24.16,24.2,151200.0
2010-10-22 14:30:00,24.19,24.2,24.15,24.17,238000.0,24.19,24.2,24.15,24.17,238000.0
2010-10-22 14:35:00,24.18,24.19,24.16,24.16,232400.0,24.18,24.19,24.16,24.16,232400.0
2010-10-22 14:40:00,24.17,24.21,24.17,24.21,249900.0,24.17,24.21,24.17,24.21,249900.0
2010-10-22 14:45:00,24.21,24.21,24.16,24.18,190400.0,24.21,24.21,24.16,24.18,190400.0
2010-10-22 14:50:00,24.18,24.2,24.15,24.17,203700.0,24.18,24.2,24.15,24.17,203700.0
2010-10-22 14:55:00,24.17,24.17,24.15,24.17,191100.0,24.17,24.17,24.15,24.17,191100.0
2010-10-22 15:00:00,24.16,24.18,24.14,24.15,348600.0,24.16,24.18,24.14,24.15,348600.0
2010-10-22 15:05:00,24.15,24.15,24.13,24.14,350000.0,24.15,24.15,24.13,24.14,350000.0
2010-10-22 15:10:00,24.14,24.17,24.13,24.15,311500.0,24.14,24.17,24.13,24.15,311500.0
2010-10-22 15:15:00,24.15,24.15,24.1,24.11,394100.0,24.15,24.15,24.1,24.11,394100.0
2010-10-22 15:20:00,24.11,24.15,24.11,24.12,368200.0,24.11,24.15,24.11,24.12,368200.0
2010-10-22 15:25:00,24.13,24.14,24.12,24.12,259700.0,24.13,24.14,24.12,24.12,259700.0
2010-10-22 15:30:00,24.12,24.13,24.1,24.1,498400.0,24.12,24.13,24.1,24.1,498400.0
2010-10-22 15:35:00,24.11,24.11,24.01,24.02,996800.0,24.11,24.11,24.01,24.02,996800.0
2010-10-22 15:40:00,24.02,24.02,23.9,23.92,1306900.0,24.02,24.02,23.9,23.92,1306900.0
2010-10-22 15:45:00,23.92,23.99,23.92,23.96,681100.0,23.92,23.99,23.92,23.96,681100.0
2010-10-22 15:50:00,23.96,24.0,23.94,23.95,830900.0,23.96,24.0,23.94,23.95,830900.0
2010-10-22 15:55:00,23.95,24.07,23.94,24.01,1550500.0,23.95,24.07,23.94,24.01,1550500.0
2010-10-25 09:30:00,24.18,24.29,23.93,24.16,1426600.0,24.18,24.29,23.93,24.16,1426600.0
2010-10-25 09:35:00,24.15,24.19,24.09,24.11,422100.0,24.15,24.19,24.09,24.11,422100.0
2010-10-25 09:40:00,24.1,24.13,23.88,23.91,976500.0,24.1,24.13,23.88,23.91,976500.0
2010-10-25 09:45:00,23.9,23.98,23.89,23.95,702800.0,23.9,23.98,23.89,23.95,702800.0
2010-10-25 09:50:00,23.95,24.06,23.93,24.05,596400.0,23.95,24.06,23.93,24.05,596400.0
2010-10-25 09:55:00,24.03,24.06,23.95,24.01,341600.0,24.03,24.06,23.95,24.01,341600.0
2010-10-25 10:00:00,24.01,24.05,23.88,23.92,866600.0,24.01,24.05,23.88,23.92,866600.0
2010-10-25 10:05:00,23.93,23.98,23.79,23.84,861700.0,23.93,23.98,23.79,23.84,861700.0
2010-10-25 10:10:00,23.84,23.91,23.84,23.87,317800.0,23.84,23.91,23.84,23.87,317800.0
2010-10-25 10:15:00,23.89,23.91,23.84,23.89,309400.0,23.89,23.91,23.84,23.89,309400.0
2010-10-25 10:20:00,23.89,23.89,23.76,23.8,532000.0,23.89,23.89,23.76,23.8,532000.0
2010-10-25 10:25:00,23.8,23.83,23.77,23.78,264600.0,23.8,23.83,23.77,23.78,264600.0
2010-10-25 10:30:00,23.79,23.81,23.58,23.64,1115800.0,23.79,23.81,23.58,23.64,1115800.0
2010-10-25 10:35:00,23.63,23.69,23.6,23.69,542500.0,23.63,23.69,23.6,23.69,542500.0
2010-10-25 10:40:00,23.69,23.71,23.61,23.68,644000.0,23.69,23.71,23.61,23.68,644000.0
2010-10-25 10:45:00,23.69,23.84,23.69,23.82,442400.0,23.69,23.84,23.69,23.82,442400.0
2010-10-25 10:50:00,23.82,23.84,23.75,23.76,356300.0,23.82,23.84,23.75,23.76,356300.0
2010-10-25 10:55:00,23.77,23.8,23.74,23.78,230300.0,23.77,23.8,23.74,23.78,230300.0
2010-10-25 11:00:00,23.76,23.8,23.64,23.7,358400.0,23.76,23.8,23.64,23.7,358400.0
2010-10-25 11:05:00,23.68,23.77,23.65,23.72,196700.0,23.68,23.77,23.65,23.72,196700.0
2010-10-25 11:10:00,23.72,23.8,23.71,23.76,210700.0,23.72,23.8,23.71,23.76,210700.0
2010-10-25 11:15:00,23.76,23.8,23.72,23.77,180600.0,23.76,23.8,23.72,23.77,180600.0
2010-10-25 11:20:00,23.76,23.8,23.71,23.72,233100.0,23.76,23.8,23.71,23.72,233100.0
2010-10-25 11:25:00,23.71,23.76,23.68,23.76,225400.0,23.71,23.76,23.68,23.76,225400.0
2010-10-25 11:30:00,23.76,23.79,23.75,23.78,217700.0,23.76,23.79,23.75,23.78,217700.0
2010-10-25 11:35:00,23.75,23.78,23.72,23.73,124600.0,23.75,23.78,23.72,23.73,124600.0
2010-10-25 11:40:00,23.76,23.8,23.72,23.8,128100.0,23.76,23.8,23.72,23.8,128100.0
2010-10-25 11:45:00,23.79,23.86,23.79,23.82,284200.0,23.79,23.86,23.79,23.82,284200.0
2010-10-25 11:50:00,23.82,23.83,23.77,23.77,85400.0,23.82,23.83,23.77,23.77,85400.0
2010-10-25 11:55:00,23.76,23.81,23.76,23.81,91700.0,23.76,23.81,23.76,23.81,91700.0
2010-10-25 12:00:00,23.79,23.81,23.77,23.78,125300.0,23.79,23.81,23.77,23.78,125300.0
2010-10-25 12:05:00,23.78,23.84,23.78,23.84,102900.0,23.78,23.84,23.78,23.84,102900.0
2010-10-25 12:10:00,23.84,23.84,23.76,23.76,91000.0,23.84,23.84,23.76,23.76,91000.0
2010-10-25 12:15:00,23.76,23.76,23.72,23.72,222600.0,23.76,23.76,23.72,23.72,222600.0
2010-10-25 12:20:00,23.72,23.76,23.71,23.72,245700.0,23.72,23.76,23.71,23.72,245700.0
2010-10-25 12:25:00,23.73,23.74,23.71,23.71,113400.0,23.73,23.74,23.71,23.71,113400.0
2010-10-25 12:30:00,23.71,23.73,23.68,23.68,165900.0,23.71,23.73,23.68,23.68,165900.0
2010-10-25 12:35:00,23.69,23.73,23.67,23.72,151200.0,23.69,23.73,23.67,23.72,151200.0
2010-10-25 12:40:00,23.73,23.76,23.71,23.72,105700.0,23.73,23.76,23.71,23.72,105700.0
2010-10-25 12:45:00,23.71,23.76,23.71,23.75,55300.0,23.71,23.76,23.71,23.75,55300.0
2010-10-25 12:50:00,23.73,23.74,23.66,23.66,322000.0,23.73,23.74,23.66,23.66,322000.0
2010-10-25 12:55:00,23.66,23.71,23.66,23.71,51100.0,23.66,23.71,23.66,23.71,51100.0
2010-10-25 13:00:00,23.71,23.74,23.68,23.72,102900.0,23.71,23.74,23.68,23.72,102900.0
2010-10-25 13:05:00,23.73,23.74,23.7,23.7,142100.0,23.73,23.74,23.7,23.7,142100.0
2010-10-25 13:10:00,23.7,23.7,23.66,23.67,80500.0,23.7,23.7,23.66,23.67,80500.0
2010-10-25 13:15:00,23.67,23.68,23.63,23.63,329000.0,23.67,23.68,23.63,23.63,329000.0
2010-10-25 13:20:00,23.63,23.67,23.62,23.65,188300.0,23.63,23.67,23.62,23.65,188300.0
2010-10-25 13:25:00,23.63,23.76,23.63,23.75,392700.0,23.63,23.76,23.63,23.75,392700.0
2010-10-25 13:30:00,23.75,23.76,23.72,23.73,61600.0,23.75,23.76,23.72,23.73,61600.0
2010-10-25 13:35:00,23.72,23.76,23.72,23.75,67900.0,23.72,23.76,23.72,23.75,67900.0
2010-10-25 13:40:00,23.75,23.82,23.73,23.82,389900.0,23.75,23.82,23.73,23.82,389900.0
2010-10-25 13:45:00,23.82,23.82,23.77,23.78,141400.0,23.82,23.82,23.77,23.78,141400.0
2010-10-25 13:50:00,23.78,23.78,23.7,23.76,236600.0,23.78,23.78,23.7,23.76,236600.0
2010-10-25 13:55:00,23.77,23.79,23.75,23.76,107100.0,23.77,23.79,23.75,23.76,107100.0
2010-10-25 14:00:00,23.75,23.78,23.75,23.76,70000.0,23.75,23.78,23.75,23.76,70000.0
2010-10-25 14:05:00,23.76,23.79,23.76,23.78,68600.0,23.76,23.79,23.76,23.78,68600.0
2010-10-25 14:10:00,23.79,23.8,23.77,23.78,133000.0,23.79,23.8,23.77,23.78,133000.0
2010-10-25 14:15:00,23.78,23.79,23.76,23.76,71400.0,23.78,23.79,23.76,23.76,71400.0
2010-10-25 14:20:00,23.76,23.8,23.76,23.76,99400.0,23.76,23.8,23.76,23.76,99400.0
2010-10-25 14:25:00,23.77,23.8,23.77,23.78,70000.0,23.77,23.8,23.77,23.78,70000.0
2010-10-25 14:30:00,23.78,23.78,23.73,23.75,107100.0,23.78,23.78,23.73,23.75,107100.0
2010-10-25 14:35:00,23.74,23.78,23.68,23.76,221200.0,23.74,23.78,23.68,23.76,221200.0
2010-10-25 14:40:00,23.77,23.8,23.72,23.79,318500.0,23.77,23.8,23.72,23.79,318500.0
2010-10-25 14:45:00,23.8,23.82,23.76,23.79,291900.0,23.8,23.82,23.76,23.79,291900.0
2010-10-25 14:50:00,23.79,23.88,23.78,23.87,546700.0,23.79,23.88,23.78,23.87,546700.0
2010-10-25 14:55:00,23.87,23.88,23.83,23.85,191800.0,23.87,23.88,23.83,23.85,191800.0
2010-10-25 15:00:00,23.85,23.89,23.84,23.88,266000.0,23.85,23.89,23.84,23.88,266000.0
2010-10-25 15:05:00,23.88,23.89,23.81,23.81,203000.0,23.88,23.89,23.81,23.81,203000.0
2010-10-25 15:10:00,23.81,23.83,23.77,23.77,257600.0,23.81,23.83,23.77,23.77,257600.0
2010-10-25 15:15:00,23.77,23.81,23.75,23.78,166600.0,23.77,23.81,23.75,23.78,166600.0
2010-10-25 15:20:00,23.78,23.8,23.78,23.8,110600.0,23.78,23.8,23.78,23.8,110600.0
2010-10-25 15:25:00,23.8,23.88,23.8,23.87,379400.0,23.8,23.88,23.8,23.87,379400.0
2010-10-25 15:30:00,23.87,23.89,23.85,23.87,386400.0,23.87,23.89,23.85,23.87,386400.0
2010-10-25 15:35:00,23.87,23.87,23.75,23.78,557900.0,23.87,23.87,23.75,23.78,557900.0
2010-10-25 15:40:00,23.78,23.8,23.75,23.79,380100.0,23.78,23.8,23.75,23.79,380100.0
2010-10-25 15:45:00,23.78,23.83,23.77,23.82,616000.0,23.78,23.83,23.77,23.82,616000.0
2010-10-25 15:50:00,23.82,23.87,23.78,23.86,876400.0,23.82,23.87,23.78,23.86,876400.0
2010-10-25 15:55:00,23.86,23.88,23.79,23.84,1164100.0,23.86,23.88,23.79,23.84,1164100.0
2010-10-26 09:30:00,23.87,24.36,23.86,24.28,2885400.0,23.87,24.36,23.86,24.28,2885400.0
2010-10-26 09:35:00,24.32,24.32,24.17,24.24,1707300.0,24.32,24.32,24.17,24.24,1707300.0
2010-10-26 09:40:00,24.24,24.62,24.24,24.53,3031700.0,24.24,24.62,24.24,24.53,3031700.0
2010-10-26 09:45:00,24.53,24.54,24.37,24.44,1247400.0,24.53,24.54,24.37,24.44,1247400.0
2010-10-26 09:50:00,24.44,24.6,24.42,24.47,1754900.0,24.44,24.6,24.42,24.47,1754900.0
2010-10-26 09:55:00,24.49,24.52,24.43,24.49,686700.0,24.49,24.52,24.43,24.49,686700.0
2010-10-26 10:00:00,24.49,24.57,24.45,24.49,1017100.0,24.49,24.57,24.45,24.49,1017100.0
2010-10-26 10:05:00,24.48,24.56,24.46,24.56,595000.0,24.48,24.56,24.46,24.56,595000.0
2010-10-26 10:10:00,24.55,24.6,24.5,24.52,1010100.0,24.55,24.6,24.5,24.52,1010100.0
2010-10-26 10:15:00,24.51,24.61,24.46,24.5,618100.0,24.51,24.61,24.46,24.5,618100.0
2010-10-26 10:20:00,24.48,24.53,24.4,24.44,982100.0,24.48,24.53,24.4,24.44,982100.0
2010-10-26 10:25:00,24.44,24.5,24.43,24.46,355600.0,24.44,24.5,24.43,24.46,355600.0
2010-10-26 10:30:00,24.46,24.49,24.45,24.46,214900.0,24.46,24.49,24.45,24.46,214900.0
2010-10-26 10:35:00,24.47,24.48,24.44,24.46,256900.0,24.47,24.48,24.44,24.46,256900.0
2010-10-26 10:40:00,24.45,24.52,24.44,24.51,425600.0,24.45,24.52,24.44,24.51,425600.0
2010-10-26 10:45:00,24.5,24.54,24.48,24.48,221900.0,24.5,24.54,24.48,24.48,221900.0
2010-10-26 10:50:00,24.49,24.61,24.49,24.53,543900.0,24.49,24.61,24.49,24.53,543900.0
2010-10-26 10:55:00,24.52,24.63,24.52,24.6,914900.0,24.52,24.63,24.52,24.6,914900.0
2010-10-26 11:00:00,24.61,24.64,24.56,24.58,1082900.0,24.61,24.64,24.56,24.58,1082900.0
2010-10-26 11:05:00,24.58,24.61,24.44,24.48,780500.0,24.58,24.61,24.44,24.48,780500.0
2010-10-26 11:10:00,24.47,24.52,24.41,24.51,506800.0,24.47,24.52,24.41,24.51,506800.0
2010-10-26 11:15:00,24.49,24.52,24.47,24.52,210000.0,24.49,24.52,24.47,24.52,210000.0
2010-10-26 11:20:00,24.53,24.58,24.51,24.56,345100.0,24.53,24.58,24.51,24.56,345100.0
2010-10-26 11:25:00,24.57,24.57,24.52,24.53,175700.0,24.57,24.57,24.52,24.53,175700.0
2010-10-26 11:30:00,24.53,24.57,24.53,24.56,138600.0,24.53,24.57,24.53,24.56,138600.0
2010-10-26 11:35:00,24.54,24.66,24.54,24.64,779800.0,24.54,24.66,24.54,24.64,779800.0
2010-10-26 11:40:00,24.64,24.68,24.61,24.63,967400.0,24.64,24.68,24.61,24.63,967400.0
2010-10-26 11:45:00,24.63,24.68,24.61,24.65,371700.0,24.63,24.68,24.61,24.65,371700.0
2010-10-26 11:50:00,24.63,24.67,24.63,24.66,350000.0,24.63,24.67,24.63,24.66,350000.0
2010-10-26 11:55:00,24.64,24.68,24.63,24.68,373100.0,24.64,24.68,24.63,24.68,373100.0
2010-10-26 12:00:00,24.68,24.76,24.67,24.72,861000.0,24.68,24.76,24.67,24.72,861000.0
2010-10-26 12:05:00,24.72,24.93,24.71,24.9,1896300.0,24.72,24.93,24.71,24.9,1896300.0
2010-10-26 12:10:00,24.9,24.99,24.87,24.98,1424500.0,24.9,24.99,24.87,24.98,1424500.0
2010-10-26 12:15:00,24.98,25.1,24.94,24.96,2478700.0,24.98,25.1,24.94,24.96,2478700.0
2010-10-26 12:20:00,24.96,25.06,24.93,25.03,679700.0,24.96,25.06,24.93,25.03,679700.0
2010-10-26 12:25:00,25.03,25.05,24.97,24.98,493500.0,25.03,25.05,24.97,24.98,493500.0
2010-10-26 12:30:00,24.99,24.99,24.94,24.96,443100.0,24.99,24.99,24.94,24.96,443100.0
2010-10-26 12:35:00,24.95,24.99,24.94,24.97,435400.0,24.95,24.99,24.94,24.97,435400.0
2010-10-26 12:40:00,24.98,24.98,24.89,24.92,319900.0,24.98,24.98,24.89,24.92,319900.0
2010-10-26 12:45:00,24.91,25.07,24.89,25.07,1079400.0,24.91,25.07,24.89,25.07,1079400.0
2010-10-26 12:50:00,25.07,25.21,25.06,25.18,2288300.0,25.07,25.21,25.06,25.18,2288300.0
2010-10-26 12:55:00,25.19,25.39,25.19,25.35,2564800.0,25.19,25.39,25.19,25.35,2564800.0
2010-10-26 13:00:00,25.35,25.37,25.18,25.2,1556100.0,25.35,25.37,25.18,25.2,1556100.0
2010-10-26 13:05:00,25.2,25.36,25.19,25.36,1017100.0,25.2,25.36,25.19,25.36,1017100.0
2010-10-26 13:10:00,25.36,25.58,25.35,25.56,2163000.0,25.36,25.58,25.35,25.56,2163000.0
2010-10-26 13:15:00,25.56,25.61,25.43,25.45,1729700.0,25.56,25.61,25.43,25.45,1729700.0
2010-10-26 13:20:00,25.46,25.52,25.45,25.47,793800.0,25.46,25.52,25.45,25.47,793800.0
2010-10-26 13:25:00,25.47,25.53,25.45,25.47,669200.0,25.47,25.53,25.45,25.47,669200.0
2010-10-26 13:30:00,25.45,25.47,25.36,25.42,830200.0,25.45,25.47,25.36,25.42,830200.0
2010-10-26 13:35:00,25.42,25.42,25.37,25.39,400400.0,25.42,25.42,25.37,25.39,400400.0
2010-10-26 13:40:00,25.39,25.52,25.37,25.51,928200.0,25.39,25.52,25.37,25.51,928200.0
2010-10-26 13:45:00,25.5,25.54,25.42,25.44,534100.0,25.5,25.54,25.42,25.44,534100.0
2010-10-26 13:50:00,25.44,25.45,25.3,25.34,750400.0,25.44,25.45,25.3,25.34,750400.0
2010-10-26 13:55:00,25.33,25.38,25.28,25.33,672000.0,25.33,25.38,25.28,25.33,672000.0
2010-10-26 14:00:00,25.32,25.38,25.3,25.33,705600.0,25.32,25.38,25.3,25.33,705600.0
2010-10-26 14:05:00,25.32,25.34,25.26,25.27,584500.0,25.32,25.34,25.26,25.27,584500.0
2010-10-26 14:10:00,25.27,25.31,25.19,25.25,879900.0,25.27,25.31,25.19,25.25,879900.0
2010-10-26 14:15:00,25.24,25.33,25.2,25.33,517300.0,25.24,25.33,25.2,25.33,517300.0
2010-10-26 14:20:00,25.32,25.35,25.29,25.34,359100.0,25.32,25.35,25.29,25.34,359100.0
2010-10-26 14:25:00,25.33,25.48,25.3,25.45,686000.0,25.33,25.48,25.3,25.45,686000.0
2010-10-26 14:30:00,25.45,25.52,25.41,25.49,723100.0,25.45,25.52,25.41,25.49,723100.0
2010-10-26 14:35:00,25.49,25.52,25.45,25.51,633500.0,25.49,25.52,25.45,25.51,633500.0
2010-10-26 14:40:00,25.51,25.53,25.49,25.5,615300.0,25.51,25.53,25.49,25.5,615300.0
2010-10-26 14:45:00,25.5,25.53,25.49,25.52,579600.0,25.5,25.53,25.49,25.52,579600.0
2010-10-26 14:50:00,25.52,25.59,25.47,25.57,831600.0,25.52,25.59,25.47,25.57,831600.0
2010-10-26 14:55:00,25.57,25.65,25.55,25.56,1278200.0,25.57,25.65,25.55,25.56,1278200.0
2010-10-26 15:00:00,25.55,25.57,25.47,25.56,877100.0,25.55,25.57,25.47,25.56,877100.0
2010-10-26 15:05:00,25.55,25.57,25.52,25.53,480200.0,25.55,25.57,25.52,25.53,480200.0
2010-10-26 15:10:00,25.53,25.63,25.52,25.58,808500.0,25.53,25.63,25.52,25.58,808500.0
2010-10-26 15:15:00,25.58,25.62,25.55,25.58,438900.0,25.58,25.62,25.55,25.58,438900.0
2010-10-26 15:20:00,25.6,25.63,25.57,25.57,704900.0,25.6,25.63,25.57,25.57,704900.0
2010-10-26 15:25:00,25.57,25.61,25.47,25.49,914900.0,25.57,25.61,25.47,25.49,914900.0
2010-10-26 15:30:00,25.5,25.54,25.47,25.51,476000.0,25.5,25.54,25.47,25.51,476000.0
2010-10-26 15:35:00,25.53,25.54,25.43,25.46,593600.0,25.53,25.54,25.43,25.46,593600.0
2010-10-26 15:40:00,25.45,25.47,25.32,25.34,973700.0,25.45,25.47,25.32,25.34,973700.0
2010-10-26 15:45:00,25.33,25.34,25.26,25.33,1347500.0,25.33,25.34,25.26,25.33,1347500.0
2010-10-26 15:50:00,25.32,25.39,25.3,25.35,1005200.0,25.32,25.39,25.3,25.35,1005200.0
2010-10-26 15:55:00,25.35,25.4,25.34,25.38,1376200.0,25.35,25.4,25.34,25.38,1376200.0
2010-10-27 09:30:00,25.61,25.92,25.33,25.77,2663500.0,25.61,25.92,25.33,25.77,2663500.0
2010-10-27 09:35:00,25.79,26.05,25.64,26.02,3178700.0,25.79,26.05,25.64,26.02,3178700.0
2010-10-27 09:40:00,26.01,26.39,26.0,26.27,3633000.0,26.01,26.39,26.0,26.27,3633000.0
2010-10-27 09:45:00,26.27,26.34,25.86,26.03,3844400.0,26.27,26.34,25.86,26.03,3844400.0
2010-10-27 09:50:00,26.03,26.13,25.9,25.93,1471400.0,26.03,26.13,25.9,25.93,1471400.0
2010-10-27 09:55:00,25.93,25.96,25.82,25.95,1401400.0,25.93,25.96,25.82,25.95,1401400.0
2010-10-27 10:00:00,25.95,26.0,25.74,25.84,1714300.0,25.95,26.0,25.74,25.84,1714300.0
2010-10-27 10:05:00,25.83,25.89,25.73,25.89,1159900.0,25.83,25.89,25.73,25.89,1159900.0
2010-10-27 10:10:00,25.86,26.03,25.84,25.93,1567300.0,25.86,26.03,25.84,25.93,1567300.0
2010-10-27 10:15:00,25.91,25.93,25.8,25.8,721000.0,25.91,25.93,25.8,25.8,721000.0
2010-10-27 10:20:00,25.8,25.83,25.49,25.52,1934800.0,25.8,25.83,25.49,25.52,1934800.0
2010-10-27 10:25:00,25.52,25.54,25.29,25.51,2963800.0,25.52,25.54,25.29,25.51,2963800.0
2010-10-27 10:30:00,25.5,25.7,25.43,25.67,1624700.0,25.5,25.7,25.43,25.67,1624700.0
2010-10-27 10:35:00,25.66,25.68,25.57,25.63,751800.0,25.66,25.68,25.57,25.63,751800.0
2010-10-27 10:40:00,25.62,25.67,25.61,25.62,555800.0,25.62,25.67,25.61,25.62,555800.0
2010-10-27 10:45:00,25.65,25.7,25.53,25.56,746200.0,25.65,25.7,25.53,25.56,746200.0
2010-10-27 10:50:00,25.57,25.6,25.46,25.52,770000.0,25.57,25.6,25.46,25.52,770000.0
2010-10-27 10:55:00,25.52,25.53,25.38,25.39,784700.0,25.52,25.53,25.38,25.39,784700.0
2010-10-27 11:00:00,25.39,25.43,25.19,25.36,1892800.0,25.39,25.43,25.19,25.36,1892800.0
2010-10-27 11:05:00,25.36,25.41,25.21,25.3,1165500.0,25.36,25.41,25.21,25.3,1165500.0
2010-10-27 11:10:00,25.3,25.4,25.3,25.36,695800.0,25.3,25.4,25.3,25.36,695800.0
2010-10-27 11:15:00,25.35,25.38,25.15,25.16,1588300.0,25.35,25.38,25.15,25.16,1588300.0
2010-10-27 11:20:00,25.17,25.23,25.08,25.19,1281700.0,25.17,25.23,25.08,25.19,1281700.0
2010-10-27 11:25:00,25.19,25.21,25.17,25.19,449400.0,25.19,25.21,25.17,25.19,449400.0
2010-10-27 11:30:00,25.19,25.27,25.15,25.24,1038100.0,25.19,25.27,25.15,25.24,1038100.0
2010-10-27 11:35:00,25.24,25.5,25.21,25.46,1192800.0,25.24,25.5,25.21,25.46,1192800.0
2010-10-27 11:40:00,25.45,25.57,25.45,25.5,963900.0,25.45,25.57,25.45,25.5,963900.0
2010-10-27 11:45:00,25.5,25.54,25.46,25.53,639800.0,25.5,25.54,25.46,25.53,639800.0
2010-10-27 11:50:00,25.53,25.6,25.51,25.59,695800.0,25.53,25.6,25.51,25.59,695800.0
2010-10-27 11:55:00,25.59,25.62,25.53,25.58,666400.0,25.59,25.62,25.53,25.58,666400.0
2010-10-27 12:00:00,25.57,25.62,25.56,25.57,469700.0,25.57,25.62,25.56,25.57,469700.0
2010-10-27 12:05:00,25.57,25.59,25.53,25.57,297500.0,25.57,25.59,25.53,25.57,297500.0
2010-10-27 12:10:00,25.57,25.61,25.51,25.51,343000.0,25.57,25.61,25.51,25.51,343000.0
2010-10-27 12:15:00,25.51,25.55,25.44,25.46,352800.0,25.51,25.55,25.44,25.46,352800.0
2010-10-27 12:20:00,25.46,25.54,25.46,25.53,227500.0,25.46,25.54,25.46,25.53,227500.0
2010-10-27 12:25:00,25.53,25.57,25.51,25.55,210000.0,25.53,25.57,25.51,25.55,210000.0
2010-10-27 12:30:00,25.55,25.61,25.52,25.52,283500.0,25.55,25.61,25.52,25.52,283500.0
2010-10-27 12:35:00,25.53,25.53,25.46,25.48,189000.0,25.53,25.53,25.46,25.48,189000.0
2010-10-27 12:40:00,25.48,25.49,25.4,25.42,496300.0,25.48,25.49,25.4,25.42,496300.0
2010-10-27 12:45:00,25.41,25.5,25.41,25.47,212800.0,25.41,25.5,25.41,25.47,212800.0
2010-10-27 12:50:00,25.47,25.5,25.44,25.48,150500.0,25.47,25.5,25.44,25.48,150500.0
2010-10-27 12:55:00,25.47,25.47,25.43,25.43,185500.0,25.47,25.47,25.43,25.43,185500.0
2010-10-27 13:00:00,25.43,25.48,25.38,25.41,387100.0,25.43,25.48,25.38,25.41,387100.0
2010-10-27 13:05:00,25.41,25.41,25.34,25.36,354200.0,25.41,25.41,25.34,25.36,354200.0
2010-10-27 13:10:00,25.36,25.36,25.23,25.24,606900.0,25.36,25.36,25.23,25.24,606900.0
2010-10-27 13:15:00,25.24,25.33,25.23,25.32,312900.0,25.24,25.33,25.23,25.32,312900.0
2010-10-27 13:20:00,25.31,25.34,25.23,25.32,275100.0,25.31,25.34,25.23,25.32,275100.0
2010-10-27 13:25:00,25.33,25.4,25.27,25.37,350700.0,25.33,25.4,25.27,25.37,350700.0
2010-10-27 13:30:00,25.37,25.41,25.31,25.39,399700.0,25.37,25.41,25.31,25.39,399700.0
2010-10-27 13:35:00,25.4,25.41,25.3,25.33,342300.0,25.4,25.41,25.3,25.33,342300.0
2010-10-27 13:40:00,25.32,25.41,25.3,25.39,956900.0,25.32,25.41,25.3,25.39,956900.0
2010-10-27 13:45:00,25.39,25.4,25.36,25.38,276500.0,25.39,25.4,25.36,25.38,276500.0
2010-10-27 13:50:00,25.38,25.4,25.34,25.35,240800.0,25.38,25.4,25.34,25.35,240800.0
2010-10-27 13:55:00,25.36,25.39,25.33,25.38,239400.0,25.36,25.39,25.33,25.38,239400.0
2010-10-27 14:00:00,25.38,25.5,25.38,25.46,924000.0,25.38,25.5,25.38,25.46,924000.0
2010-10-27 14:05:00,25.46,25.57,25.46,25.57,678300.0,25.46,25.57,25.46,25.57,678300.0
2010-10-27 14:10:00,25.56,25.57,25.47,25.51,604100.0,25.56,25.57,25.47,25.51,604100.0
2010-10-27 14:15:00,25.5,25.54,25.47,25.48,271600.0,25.5,25.54,25.47,25.48,271600.0
2010-10-27 14:20:00,25.48,25.51,25.47,25.48,236600.0,25.48,25.51,25.47,25.48,236600.0
2010-10-27 14:25:00,25.48,25.54,25.47,25.49,219800.0,25.48,25.54,25.47,25.49,219800.0
2010-10-27 14:30:00,25.5,25.51,25.47,25.49,151200.0,25.5,25.51,25.47,25.49,151200.0
2010-10-27 14:35:00,25.5,25.54,25.45,25.53,339500.0,25.5,25.54,25.45,25.53,339500.0
2010-10-27 14:40:00,25.54,25.57,25.5,25.51,317100.0,25.54,25.57,25.5,25.51,317100.0
2010-10-27 14:45:00,25.51,25.55,25.49,25.49,294700.0,25.51,25.55,25.49,25.49,294700.0
2010-10-27 14:50:00,25.49,25.5,25.39,25.45,532000.0,25.49,25.5,25.39,25.45,532000.0
2010-10-27 14:55:00,25.44,25.49,25.43,25.43,226100.0,25.44,25.49,25.43,25.43,226100.0
2010-10-27 15:00:00,25.44,25.45,25.36,25.37,336000.0,25.44,25.45,25.36,25.37,336000.0
2010-10-27 15:05:00,25.38,25.46,25.37,25.42,158900.0,25.38,25.46,25.37,25.42,158900.0
2010-10-27 15:10:00,25.41,25.42,25.32,25.36,340200.0,25.41,25.42,25.32,25.36,340200.0
2010-10-27 15:15:00,25.37,25.41,25.32,25.41,469700.0,25.37,25.41,25.32,25.41,469700.0
2010-10-27 15:20:00,25.4,25.43,25.34,25.43,277200.0,25.4,25.43,25.34,25.43,277200.0
2010-10-27 15:25:00,25.43,25.46,25.38,25.41,315700.0,25.43,25.46,25.38,25.41,315700.0
2010-10-27 15:30:00,25.4,25.5,25.4,25.5,284200.0,25.4,25.5,25.4,25.5,284200.0
2010-10-27 15:35:00,25.5,25.54,25.48,25.53,673400.0,25.5,25.54,25.48,25.53,673400.0
2010-10-27 15:40:00,25.53,25.54,25.46,25.48,496300.0,25.53,25.54,25.46,25.48,496300.0
2010-10-27 15:45:00,25.48,25.48,25.39,25.39,641900.0,25.48,25.48,25.39,25.39,641900.0
2010-10-27 15:50:00,25.4,25.47,25.39,25.44,700000.0,25.4,25.47,25.39,25.44,700000.0
2010-10-27 15:55:00,25.44,25.5,25.44,25.5,1503600.0,25.44,25.5,25.44,25.5,1503600.0
2010-10-28 09:30:00,25.57,25.6,25.36,25.38,939400.0,25.57,25.6,25.36,25.38,939400.0
2010-10-28 09:35:00,25.4,25.43,25.32,25.36,583800.0,25.4,25.43,25.32,25.36,583800.0
2010-10-28 09:40:00,25.36,25.38,25.21,25.28,838600.0,25.36,25.38,25.21,25.28,838600.0
2010-10-28 09:45:00,25.24,25.38,25.22,25.34,555800.0,25.24,25.38,25.22,25.34,555800.0
2010-10-28 09:50:00,25.35,25.39,25.31,25.33,420700.0,25.35,25.39,25.31,25.33,420700.0
2010-10-28 09:55:00,25.33,25.35,25.16,25.2,487900.0,25.33,25.35,25.16,25.2,487900.0
2010-10-28 10:00:00,25.19,25.27,25.19,25.23,410200.0,25.19,25.27,25.19,25.23,410200.0
2010-10-28 10:05:00,25.23,25.33,25.22,25.31,390600.0,25.23,25.33,25.22,25.31,390600.0
2010-10-28 10:10:00,25.3,25.31,25.23,25.23,291200.0,25.3,25.31,25.23,25.23,291200.0
2010-10-28 10:15:00,25.24,25.27,25.12,25.18,534800.0,25.24,25.27,25.12,25.18,534800.0
2010-10-28 10:20:00,25.18,25.2,25.04,25.06,701400.0,25.18,25.2,25.04,25.06,701400.0
2010-10-28 10:25:00,25.07,25.08,24.96,24.96,927500.0,25.07,25.08,24.96,24.96,927500.0
2010-10-28 10:30:00,24.97,24.97,24.86,24.94,932400.0,24.97,24.97,24.86,24.94,932400.0
2010-10-28 10:35:00,24.94,24.97,24.72,24.75,1173200.0,24.94,24.97,24.72,24.75,1173200.0
2010-10-28 10:40:00,24.76,24.94,24.74,24.93,906500.0,24.76,24.94,24.74,24.93,906500.0
2010-10-28 10:45:00,24.92,25.02,24.88,25.01,445900.0,24.92,25.02,24.88,25.01,445900.0
2010-10-28 10:50:00,25.01,25.1,24.97,25.02,758100.0,25.01,25.1,24.97,25.02,758100.0
2010-10-28 10:55:00,25.01,25.03,24.88,25.01,469000.0,25.01,25.03,24.88,25.01,469000.0
2010-10-28 11:00:00,24.99,25.02,24.96,24.98,329700.0,24.99,25.02,24.96,24.98,329700.0
2010-10-28 11:05:00,24.99,25.07,24.99,25.07,367500.0,24.99,25.07,24.99,25.07,367500.0
2010-10-28 11:10:00,25.07,25.1,25.03,25.05,485100.0,25.07,25.1,25.03,25.05,485100.0
2010-10-28 11:15:00,25.04,25.1,25.02,25.04,336000.0,25.04,25.1,25.02,25.04,336000.0
2010-10-28 11:20:00,25.04,25.09,24.96,24.99,716100.0,25.04,25.09,24.96,24.99,716100.0
2010-10-28 11:25:00,24.98,25.0,24.91,24.95,254800.0,24.98,25.0,24.91,24.95,254800.0
2010-10-28 11:30:00,24.94,24.99,24.9,24.92,215600.0,24.94,24.99,24.9,24.92,215600.0
2010-10-28 11:35:00,24.91,24.96,24.91,24.94,257600.0,24.91,24.96,24.91,24.94,257600.0
2010-10-28 11:40:00,24.92,25.0,24.9,24.99,171500.0,24.92,25.0,24.9,24.99,171500.0
2010-10-28 11:45:00,24.99,25.0,24.93,24.97,67200.0,24.99,25.0,24.93,24.97,67200.0
2010-10-28 11:50:00,24.97,24.97,24.93,24.94,70700.0,24.97,24.97,24.93,24.94,70700.0
2010-10-28 11:55:00,24.96,24.96,24.9,24.91,93800.0,24.96,24.96,24.9,24.91,93800.0
2010-10-28 12:00:00,24.9,24.9,24.83,24.9,378000.0,24.9,24.9,24.83,24.9,378000.0
2010-10-28 12:05:00,24.9,24.97,24.89,24.92,172200.0,24.9,24.97,24.89,24.92,172200.0
2010-10-28 12:10:00,24.92,24.94,24.9,24.91,126000.0,24.92,24.94,24.9,24.91,126000.0
2010-10-28 12:15:00,24.91,24.96,24.9,24.96,112000.0,24.91,24.96,24.9,24.96,112000.0
2010-10-28 12:20:00,24.97,24.97,24.93,24.95,104300.0,24.97,24.97,24.93,24.95,104300.0
2010-10-28 12:25:00,24.94,24.94,24.87,24.91,161700.0,24.94,24.94,24.87,24.91,161700.0
2010-10-28 12:30:00,24.9,24.97,24.88,24.95,275800.0,24.9,24.97,24.88,24.95,275800.0
2010-10-28 12:35:00,24.96,24.96,24.93,24.93,100100.0,24.96,24.96,24.93,24.93,100100.0
2010-10-28 12:40:00,24.93,25.02,24.93,25.01,154000.0,24.93,25.02,24.93,25.01,154000.0
2010-10-28 12:45:00,25.01,25.01,24.95,24.97,132300.0,25.01,25.01,24.95,24.97,132300.0
2010-10-28 12:50:00,24.97,25.06,24.97,25.03,231000.0,24.97,25.06,24.97,25.03,231000.0
2010-10-28 12:55:00,25.04,25.06,25.01,25.01,318500.0,25.04,25.06,25.01,25.01,318500.0
2010-10-28 13:00:00,25.01,25.01,24.94,25.0,219100.0,25.01,25.01,24.94,25.0,219100.0
2010-10-28 13:05:00,25.0,25.07,24.99,25.02,135100.0,25.0,25.07,24.99,25.02,135100.0
2010-10-28 13:10:00,25.02,25.1,25.02,25.09,235900.0,25.02,25.1,25.02,25.09,235900.0
2010-10-28 13:15:00,25.1,25.14,25.09,25.12,334600.0,25.1,25.14,25.09,25.12,334600.0
2010-10-28 13:20:00,25.12,25.16,25.11,25.13,314300.0,25.12,25.16,25.11,25.13,314300.0
2010-10-28 13:25:00,25.12,25.13,25.08,25.1,136500.0,25.12,25.13,25.08,25.1,136500.0
2010-10-28 13:30:00,25.11,25.14,25.08,25.08,151900.0,25.11,25.14,25.08,25.08,151900.0
2010-10-28 13:35:00,25.08,25.13,25.05,25.1,156100.0,25.08,25.13,25.05,25.1,156100.0
2010-10-28 13:40:00,25.09,25.13,25.08,25.11,85400.0,25.09,25.13,25.08,25.11,85400.0
2010-10-28 13:45:00,25.12,25.14,25.06,25.09,123200.0,25.12,25.14,25.06,25.09,123200.0
2010-10-28 13:50:00,25.1,25.12,25.09,25.11,73500.0,25.1,25.12,25.09,25.11,73500.0
2010-10-28 13:55:00,25.1,25.11,25.07,25.1,58100.0,25.1,25.11,25.07,25.1,58100.0
2010-10-28 14:00:00,25.08,25.09,25.06,25.08,106400.0,25.08,25.09,25.06,25.08,106400.0
2010-10-28 14:05:00,25.09,25.14,25.08,25.13,228200.0,25.09,25.14,25.08,25.13,228200.0
2010-10-28 14:10:00,25.13,25.14,25.09,25.09,266000.0,25.13,25.14,25.09,25.09,266000.0
2010-10-28 14:15:00,25.11,25.12,25.08,25.09,86100.0,25.11,25.12,25.08,25.09,86100.0
2010-10-28 14:20:00,25.1,25.12,25.04,25.12,128800.0,25.1,25.12,25.04,25.12,128800.0
2010-10-28 14:25:00,25.13,25.13,25.05,25.09,154000.0,25.13,25.13,25.05,25.09,154000.0
2010-10-28 14:30:00,25.09,25.14,25.06,25.13,110600.0,25.09,25.14,25.06,25.13,110600.0
2010-10-28 14:35:00,25.11,25.12,25.06,25.09,130200.0,25.11,25.12,25.06,25.09,130200.0
2010-10-28 14:40:00,25.1,25.14,25.06,25.14,119700.0,25.1,25.14,25.06,25.14,119700.0
2010-10-28 14:45:00,25.13,25.19,25.09,25.16,285600.0,25.13,25.19,25.09,25.16,285600.0
2010-10-28 14:50:00,25.16,25.21,25.14,25.19,276500.0,25.16,25.21,25.14,25.19,276500.0
2010-10-28 14:55:00,25.17,25.19,25.12,25.14,154700.0,25.17,25.19,25.12,25.14,154700.0
2010-10-28 15:00:00,25.13,25.16,25.09,25.11,205100.0,25.13,25.16,25.09,25.11,205100.0
2010-10-28 15:05:00,25.13,25.16,25.11,25.11,166600.0,25.13,25.16,25.11,25.11,166600.0
2010-10-28 15:10:00,25.11,25.16,25.08,25.11,231700.0,25.11,25.16,25.08,25.11,231700.0
2010-10-28 15:15:00,25.13,25.15,25.1,25.14,100100.0,25.13,25.15,25.1,25.14,100100.0
2010-10-28 15:20:00,25.13,25.14,25.1,25.12,131600.0,25.13,25.14,25.1,25.12,131600.0
2010-10-28 15:25:00,25.11,25.17,25.1,25.16,210700.0,25.11,25.17,25.1,25.16,210700.0
2010-10-28 15:30:00,25.15,25.16,25.09,25.14,319200.0,25.15,25.16,25.09,25.14,319200.0
2010-10-28 15:35:00,25.14,25.18,25.11,25.15,287000.0,25.14,25.18,25.11,25.15,287000.0
2010-10-28 15:40:00,25.16,25.18,25.09,25.1,371700.0,25.16,25.18,25.09,25.1,371700.0
2010-10-28 15:45:00,25.1,25.14,25.06,25.13,461300.0,25.1,25.14,25.06,25.13,461300.0
2010-10-28 15:50:00,25.13,25.13,25.09,25.1,417900.0,25.13,25.13,25.09,25.1,417900.0
2010-10-28 15:55:00,25.11,25.13,25.09,25.1,598500.0,25.11,25.13,25.09,25.1,598500.0
2010-10-29 09:30:00,24.99,25.05,24.57,24.64,1797600.0,24.99,25.05,24.57,24.64,1797600.0
2010-10-29 09:35:00,24.65,24.86,24.57,24.82,1624700.0,24.65,24.86,24.57,24.82,1624700.0
2010-10-29 09:40:00,24.82,24.86,24.72,24.73,633500.0,24.82,24.86,24.72,24.73,633500.0
2010-10-29 09:45:00,24.73,24.81,24.69,24.79,581700.0,24.73,24.81,24.69,24.79,581700.0
2010-10-29 09:50:00,24.79,24.81,24.75,24.81,422800.0,24.79,24.81,24.75,24.81,422800.0
2010-10-29 09:55:00,24.81,24.82,24.76,24.8,511000.0,24.81,24.82,24.76,24.8,511000.0
2010-10-29 10:00:00,24.81,24.95,24.79,24.92,1276800.0,24.81,24.95,24.79,24.92,1276800.0
2010-10-29 10:05:00,24.92,25.1,24.92,24.99,879200.0,24.92,25.1,24.92,24.99,879200.0
2010-10-29 10:10:00,24.98,25.11,24.95,24.98,564900.0,24.98,25.11,24.95,24.98,564900.0
2010-10-29 10:15:00,24.98,25.0,24.96,24.98,413700.0,24.98,25.0,24.96,24.98,413700.0
2010-10-29 10:20:00,25.0,25.0,24.94,24.97,335300.0,25.0,25.0,24.94,24.97,335300.0
2010-10-29 10:25:00,24.97,24.99,24.96,24.98,313600.0,24.97,24.99,24.96,24.98,313600.0
2010-10-29 10:30:00,24.98,24.99,24.81,24.84,718200.0,24.98,24.99,24.81,24.84,718200.0
2010-10-29 10:35:00,24.84,24.86,24.8,24.83,336700.0,24.84,24.86,24.8,24.83,336700.0
2010-10-29 10:40:00,24.82,24.87,24.71,24.73,1065400.0,24.82,24.87,24.71,24.73,1065400.0
2010-10-29 10:45:00,24.72,24.74,24.62,24.68,774900.0,24.72,24.74,24.62,24.68,774900.0
2010-10-29 10:50:00,24.68,24.74,24.68,24.71,665700.0,24.68,24.74,24.68,24.71,665700.0
2010-10-29 10:55:00,24.71,24.76,24.7,24.76,466900.0,24.71,24.76,24.7,24.76,466900.0
2010-10-29 11:00:00,24.76,24.79,24.72,24.73,195300.0,24.76,24.79,24.72,24.73,195300.0
2010-10-29 11:05:00,24.74,24.76,24.67,24.76,329000.0,24.74,24.76,24.67,24.76,329000.0
2010-10-29 11:10:00,24.75,24.75,24.72,24.73,158200.0,24.75,24.75,24.72,24.73,158200.0
2010-10-29 11:15:00,24.73,24.79,24.7,24.78,186900.0,24.73,24.79,24.7,24.78,186900.0
2010-10-29 11:20:00,24.78,24.81,24.68,24.7,351400.0,24.78,24.81,24.68,24.7,351400.0
2010-10-29 11:25:00,24.69,24.75,24.68,24.7,264600.0,24.69,24.75,24.68,24.7,264600.0
2010-10-29 11:30:00,24.73,24.73,24.59,24.59,487200.0,24.73,24.73,24.59,24.59,487200.0
2010-10-29 11:35:00,24.59,24.64,24.58,24.64,315700.0,24.59,24.64,24.58,24.64,315700.0
2010-10-29 11:40:00,24.63,24.63,24.58,24.61,409500.0,24.63,24.63,24.58,24.61,409500.0
2010-10-29 11:45:00,24.61,24.63,24.58,24.61,102900.0,24.61,24.63,24.58,24.61,102900.0
2010-10-29 11:50:00,24.61,24.68,24.61,24.67,158900.0,24.61,24.68,24.61,24.67,158900.0
2010-10-29 11:55:00,24.66,24.67,24.62,24.64,82600.0,24.66,24.67,24.62,24.64,82600.0
2010-10-29 12:00:00,24.66,24.69,24.65,24.66,106400.0,24.66,24.69,24.65,24.66,106400.0
2010-10-29 12:05:00,24.67,24.69,24.66,24.68,83300.0,24.67,24.69,24.66,24.68,83300.0
2010-10-29 12:10:00,24.68,24.71,24.67,24.71,114800.0,24.68,24.71,24.67,24.71,114800.0
2010-10-29 12:15:00,24.71,24.77,24.7,24.74,182700.0,24.71,24.77,24.7,24.74,182700.0
2010-10-29 12:20:00,24.76,24.78,24.71,24.73,167300.0,24.76,24.78,24.71,24.73,167300.0
2010-10-29 12:25:00,24.73,24.76,24.72,24.73,72800.0,24.73,24.76,24.72,24.73,72800.0
2010-10-29 12:30:00,24.73,24.79,24.73,24.79,144200.0,24.73,24.79,24.73,24.79,144200.0
2010-10-29 12:35:00,24.78,24.79,24.76,24.77,154700.0,24.78,24.79,24.76,24.77,154700.0
2010-10-29 12:40:00,24.77,24.78,24.72,24.72,90300.0,24.77,24.78,24.72,24.72,90300.0
2010-10-29 12:45:00,24.72,24.73,24.69,24.71,82600.0,24.72,24.73,24.69,24.71,82600.0
2010-10-29 12:50:00,24.73,24.76,24.7,24.71,109200.0,24.73,24.76,24.7,24.71,109200.0
2010-10-29 12:55:00,24.7,24.71,24.52,24.53,1208200.0,24.7,24.71,24.52,24.53,1208200.0
2010-10-29 13:00:00,24.52,24.54,24.49,24.49,787500.0,24.52,24.54,24.49,24.49,787500.0
2010-10-29 13:05:00,24.49,24.57,24.49,24.55,436800.0,24.49,24.57,24.49,24.55,436800.0
2010-10-29 13:10:00,24.55,24.57,24.44,24.45,578900.0,24.55,24.57,24.44,24.45,578900.0
2010-10-29 13:15:00,24.45,24.49,24.44,24.47,409500.0,24.45,24.49,24.44,24.47,409500.0
2010-10-29 13:20:00,24.48,24.5,24.45,24.48,494200.0,24.48,24.5,24.45,24.48,494200.0
2010-10-29 13:25:00,24.47,24.5,24.44,24.44,227500.0,24.47,24.5,24.44,24.44,227500.0
2010-10-29 13:30:00,24.45,24.47,24.34,24.34,637700.0,24.45,24.47,24.34,24.34,637700.0
2010-10-29 13:35:00,24.34,24.36,24.19,24.2,1491000.0,24.34,24.36,24.19,24.2,1491000.0
2010-10-29 13:40:00,24.22,24.31,24.19,24.27,927500.0,24.22,24.31,24.19,24.27,927500.0
2010-10-29 13:45:00,24.27,24.33,24.26,24.3,531300.0,24.27,24.33,24.26,24.3,531300.0
2010-10-29 13:50:00,24.31,24.34,24.29,24.33,332500.0,24.31,24.34,24.29,24.33,332500.0
2010-10-29 13:55:00,24.33,24.42,24.32,24.41,752500.0,24.33,24.42,24.32,24.41,752500.0
2010-10-29 14:00:00,24.4,24.41,24.35,24.37,316400.0,24.4,24.41,24.35,24.37,316400.0
2010-10-29 14:05:00,24.38,24.41,24.37,24.4,258300.0,24.38,24.41,24.37,24.4,258300.0
2010-10-29 14:10:00,24.4,24.41,24.38,24.4,99400.0,24.4,24.41,24.38,24.4,99400.0
2010-10-29 14:15:00,24.4,24.4,24.33,24.35,196000.0,24.4,24.4,24.33,24.35,196000.0
2010-10-29 14:20:00,24.36,24.4,24.32,24.33,159600.0,24.36,24.4,24.32,24.33,159600.0
2010-10-29 14:25:00,24.33,24.36,24.27,24.3,742700.0,24.33,24.36,24.27,24.3,742700.0
2010-10-29 14:30:00,24.32,24.34,24.29,24.32,227500.0,24.32,24.34,24.29,24.32,227500.0
2010-10-29 14:35:00,24.31,24.32,24.26,24.26,509600.0,24.31,24.32,24.26,24.26,509600.0
2010-10-29 14:40:00,24.27,24.37,24.26,24.37,347200.0,24.27,24.37,24.26,24.37,347200.0
2010-10-29 14:45:00,24.36,24.37,24.31,24.37,184800.0,24.36,24.37,24.31,24.37,184800.0
2010-10-29 14:50:00,24.37,24.38,24.32,24.32,235200.0,24.37,24.38,24.32,24.32,235200.0
2010-10-29 14:55:00,24.32,24.35,24.3,24.32,171500.0,24.32,24.35,24.3,24.32,171500.0
2010-10-29 15:00:00,24.3,24.36,24.3,24.33,301700.0,24.3,24.36,24.3,24.33,301700.0
2010-10-29 15:05:00,24.33,24.36,24.3,24.31,186900.0,24.33,24.36,24.3,24.31,186900.0
2010-10-29 15:10:00,24.31,24.32,24.25,24.3,464800.0,24.31,24.32,24.25,24.3,464800.0
2010-10-29 15:15:00,24.31,24.32,24.28,24.31,260400.0,24.31,24.32,24.28,24.31,260400.0
2010-10-29 15:20:00,24.31,24.32,24.28,24.3,304500.0,24.31,24.32,24.28,24.3,304500.0
2010-10-29 15:25:00,24.3,24.34,24.29,24.31,427700.0,24.3,24.34,24.29,24.31,427700.0
2010-10-29 15:30:00,24.32,24.33,24.3,24.32,225400.0,24.32,24.33,24.3,24.32,225400.0
2010-10-29 15:35:00,24.33,24.43,24.31,24.39,800800.0,24.33,24.43,24.31,24.39,800800.0
2010-10-29 15:40:00,24.39,24.5,24.39,24.48,1074500.0,24.39,24.5,24.39,24.48,1074500.0
2010-10-29 15:45:00,24.47,24.49,24.45,24.47,621600.0,24.47,24.49,24.45,24.47,621600.0
2010-10-29 15:50:00,24.47,24.48,24.4,24.47,793100.0,24.47,24.48,24.4,24.47,793100.0
2010-10-29 15:55:00,24.47,24.95,24.46,24.8,4322500.0,24.47,24.95,24.46,24.8,4322500.0
2010-11-01 09:30:00,24.8,24.86,24.52,24.65,1009400.0,24.8,24.86,24.52,24.65,1009400.0
2010-11-01 09:35:00,24.68,24.71,24.45,24.49,711200.0,24.68,24.71,24.45,24.49,711200.0
2010-11-01 09:40:00,24.49,24.61,24.49,24.53,515900.0,24.49,24.61,24.49,24.53,515900.0
2010-11-01 09:45:00,24.53,24.55,24.43,24.48,464100.0,24.53,24.55,24.43,24.48,464100.0
2010-11-01 09:50:00,24.48,24.63,24.46,24.47,579600.0,24.48,24.63,24.46,24.47,579600.0
2010-11-01 09:55:00,24.48,24.54,24.38,24.39,567700.0,24.48,24.54,24.38,24.39,567700.0
2010-11-01 10:00:00,24.42,24.5,24.39,24.46,379400.0,24.42,24.5,24.39,24.46,379400.0
2010-11-01 10:05:00,24.49,24.52,24.34,24.35,476700.0,24.49,24.52,24.34,24.35,476700.0
2010-11-01 10:10:00,24.34,24.41,24.2,24.2,982100.0,24.34,24.41,24.2,24.2,982100.0
2010-11-01 10:15:00,24.2,24.28,24.16,24.25,712600.0,24.2,24.28,24.16,24.25,712600.0
2010-11-01 10:20:00,24.24,24.25,24.19,24.2,534800.0,24.24,24.25,24.19,24.2,534800.0
2010-11-01 10:25:00,24.2,24.29,24.19,24.21,385700.0,24.2,24.29,24.19,24.21,385700.0
2010-11-01 10:30:00,24.23,24.25,24.04,24.05,662900.0,24.23,24.25,24.04,24.05,662900.0
2010-11-01 10:35:00,24.05,24.1,23.9,23.92,1316000.0,24.05,24.1,23.9,23.92,1316000.0
2010-11-01 10:40:00,23.92,23.99,23.81,23.99,1614900.0,23.92,23.99,23.81,23.99,1614900.0
2010-11-01 10:45:00,23.99,24.12,23.98,24.11,944300.0,23.99,24.12,23.98,24.11,944300.0
2010-11-01 10:50:00,24.1,24.13,23.99,24.08,772800.0,24.1,24.13,23.99,24.08,772800.0
2010-11-01 10:55:00,24.06,24.1,23.98,23.98,408800.0,24.06,24.1,23.98,23.98,408800.0
2010-11-01 11:00:00,23.98,24.0,23.9,23.94,650300.0,23.98,24.0,23.9,23.94,650300.0
2010-11-01 11:05:00,23.94,23.94,23.87,23.93,504000.0,23.94,23.94,23.87,23.93,504000.0
2010-11-01 11:10:00,23.92,23.99,23.92,23.94,277200.0,23.92,23.99,23.92,23.94,277200.0
2010-11-01 11:15:00,23.94,24.03,23.84,23.91,562800.0,23.94,24.03,23.84,23.91,562800.0
2010-11-01 11:20:00,23.91,24.04,23.91,23.94,444500.0,23.91,24.04,23.91,23.94,444500.0
2010-11-01 11:25:00,23.94,23.98,23.91,23.96,221900.0,23.94,23.98,23.91,23.96,221900.0
2010-11-01 11:30:00,23.96,23.96,23.82,23.82,451500.0,23.96,23.96,23.82,23.82,451500.0
2010-11-01 11:35:00,23.81,23.82,23.67,23.81,1157800.0,23.81,23.82,23.67,23.81,1157800.0
2010-11-01 11:40:00,23.81,23.81,23.67,23.75,753200.0,23.81,23.81,23.67,23.75,753200.0
2010-11-01 11:45:00,23.75,23.88,23.74,23.88,459200.0,23.75,23.88,23.74,23.88,459200.0
2010-11-01 11:50:00,23.88,23.88,23.77,23.8,450100.0,23.88,23.88,23.77,23.8,450100.0
2010-11-01 11:55:00,23.79,23.96,23.79,23.95,451500.0,23.79,23.96,23.79,23.95,451500.0
2010-11-01 12:00:00,23.94,23.98,23.87,23.91,364700.0,23.94,23.98,23.87,23.91,364700.0
2010-11-01 12:05:00,23.9,23.93,23.84,23.88,270900.0,23.9,23.93,23.84,23.88,270900.0
2010-11-01 12:10:00,23.89,23.89,23.82,23.83,196000.0,23.89,23.89,23.82,23.83,196000.0
2010-11-01 12:15:00,23.83,24.0,23.83,23.98,490700.0,23.83,24.0,23.83,23.98,490700.0
2010-11-01 12:20:00,23.98,24.13,23.94,24.07,686700.0,23.98,24.13,23.94,24.07,686700.0
2010-11-01 12:25:00,24.06,24.07,24.01,24.07,200900.0,24.06,24.07,24.01,24.07,200900.0
2010-11-01 12:30:00,24.04,24.05,24.0,24.02,184100.0,24.04,24.05,24.0,24.02,184100.0
2010-11-01 12:35:00,24.03,24.04,23.97,23.98,247100.0,24.03,24.04,23.97,23.98,247100.0
2010-11-01 12:40:00,23.98,23.99,23.94,23.99,153300.0,23.98,23.99,23.94,23.99,153300.0
2010-11-01 12:45:00,23.97,23.99,23.88,23.89,270900.0,23.97,23.99,23.88,23.89,270900.0
2010-11-01 12:50:00,23.9,23.94,23.89,23.93,96600.0,23.9,23.94,23.89,23.93,96600.0
2010-11-01 12:55:00,23.93,23.94,23.86,23.92,181300.0,23.93,23.94,23.86,23.92,181300.0
2010-11-01 13:00:00,23.91,23.98,23.91,23.91,237300.0,23.91,23.98,23.91,23.91,237300.0
2010-11-01 13:05:00,23.92,23.93,23.87,23.91,161000.0,23.92,23.93,23.87,23.91,161000.0
2010-11-01 13:10:00,23.9,23.96,23.9,23.93,109200.0,23.9,23.96,23.9,23.93,109200.0
2010-11-01 13:15:00,23.93,23.95,23.9,23.94,126700.0,23.93,23.95,23.9,23.94,126700.0
2010-11-01 13:20:00,23.94,23.96,23.89,23.9,175000.0,23.94,23.96,23.89,23.9,175000.0
2010-11-01 13:25:00,23.91,23.91,23.86,23.91,148400.0,23.91,23.91,23.86,23.91,148400.0
2010-11-01 13:30:00,23.91,23.93,23.87,23.91,177100.0,23.91,23.93,23.87,23.91,177100.0
2010-11-01 13:35:00,23.9,23.93,23.88,23.9,172200.0,23.9,23.93,23.88,23.9,172200.0
2010-11-01 13:40:00,23.9,23.95,23.89,23.93,198100.0,23.9,23.95,23.89,23.93,198100.0
2010-11-01 13:45:00,23.93,24.0,23.91,23.99,167300.0,23.93,24.0,23.91,23.99,167300.0
2010-11-01 13:50:00,23.99,24.03,23.97,24.01,347900.0,23.99,24.03,23.97,24.01,347900.0
2010-11-01 13:55:00,24.01,24.01,23.94,23.95,109900.0,24.01,24.01,23.94,23.95,109900.0
2010-11-01 14:00:00,23.94,23.96,23.87,23.89,187600.0,23.94,23.96,23.87,23.89,187600.0
2010-11-01 14:05:00,23.89,23.92,23.88,23.91,112000.0,23.89,23.92,23.88,23.91,112000.0
2010-11-01 14:10:00,23.91,23.92,23.87,23.89,124600.0,23.91,23.92,23.87,23.89,124600.0
2010-11-01 14:15:00,23.89,23.92,23.88,23.92,87500.0,23.89,23.92,23.88,23.92,87500.0
2010-11-01 14:20:00,23.93,23.95,23.91,23.92,164500.0,23.93,23.95,23.91,23.92,164500.0
2010-11-01 14:25:00,23.91,23.93,23.87,23.9,112700.0,23.91,23.93,23.87,23.9,112700.0
2010-11-01 14:30:00,23.89,23.93,23.87,23.91,117600.0,23.89,23.93,23.87,23.91,117600.0
2010-11-01 14:35:00,23.91,23.91,23.83,23.85,326200.0,23.91,23.91,23.83,23.85,326200.0
2010-11-01 14:40:00,23.84,23.88,23.79,23.88,305900.0,23.84,23.88,23.79,23.88,305900.0
2010-11-01 14:45:00,23.87,23.87,23.82,23.85,111300.0,23.87,23.87,23.82,23.85,111300.0
2010-11-01 14:50:00,23.85,23.9,23.84,23.84,255500.0,23.85,23.9,23.84,23.84,255500.0
2010-11-01 14:55:00,23.85,23.89,23.84,23.89,206500.0,23.85,23.89,23.84,23.89,206500.0
2010-11-01 15:00:00,23.89,23.89,23.83,23.85,298900.0,23.89,23.89,23.83,23.85,298900.0
2010-11-01 15:05:00,23.86,23.86,23.76,23.8,562800.0,23.86,23.86,23.76,23.8,562800.0
2010-11-01 15:10:00,23.8,23.81,23.76,23.78,203000.0,23.8,23.81,23.76,23.78,203000.0
2010-11-01 15:15:00,23.77,23.79,23.72,23.74,439600.0,23.77,23.79,23.72,23.74,439600.0
2010-11-01 15:20:00,23.74,23.83,23.74,23.81,284200.0,23.74,23.83,23.74,23.81,284200.0
2010-11-01 15:25:00,23.83,23.9,23.79,23.8,562800.0,23.83,23.9,23.79,23.8,562800.0
2010-11-01 15:30:00,23.81,23.87,23.79,23.8,491400.0,23.81,23.87,23.79,23.8,491400.0
2010-11-01 15:35:00,23.8,23.82,23.75,23.79,490000.0,23.8,23.82,23.75,23.79,490000.0
2010-11-01 15:40:00,23.8,23.82,23.77,23.78,331100.0,23.8,23.82,23.77,23.78,331100.0
2010-11-01 15:45:00,23.79,23.88,23.79,23.87,667100.0,23.79,23.88,23.79,23.87,667100.0
2010-11-01 15:50:00,23.87,23.92,23.84,23.9,711900.0,23.87,23.92,23.84,23.9,711900.0
2010-11-01 15:55:00,23.91,23.98,23.9,23.91,1267700.0,23.91,23.98,23.9,23.91,1267700.0
2010-11-02 09:30:00,23.81,24.33,23.79,24.19,1785000.0,23.81,24.33,23.79,24.19,1785000.0
2010-11-02 09:35:00,24.19,24.28,24.1,24.13,863800.0,24.19,24.28,24.1,24.13,863800.0
2010-11-02 09:40:00,24.1,24.18,24.06,24.15,629300.0,24.1,24.18,24.06,24.15,629300.0
2010-11-02 09:45:00,24.14,24.17,24.01,24.17,590800.0,24.14,24.17,24.01,24.17,590800.0
2010-11-02 09:50:00,24.17,24.17,24.05,24.06,552300.0,24.17,24.17,24.05,24.06,552300.0
2010-11-02 09:55:00,24.07,24.11,23.98,24.04,588000.0,24.07,24.11,23.98,24.04,588000.0
2010-11-02 10:00:00,24.04,24.06,23.99,23.99,280700.0,24.04,24.06,23.99,23.99,280700.0
2010-11-02 10:05:00,24.0,24.14,23.99,24.12,359800.0,24.0,24.14,23.99,24.12,359800.0
2010-11-02 10:10:00,24.09,24.12,23.99,24.01,289100.0,24.09,24.12,23.99,24.01,289100.0
2010-11-02 10:15:00,24.01,24.1,23.99,24.07,226100.0,24.01,24.1,23.99,24.07,226100.0
2010-11-02 10:20:00,24.06,24.12,24.05,24.1,236600.0,24.06,24.12,24.05,24.1,236600.0
2010-11-02 10:25:00,24.08,24.23,24.08,24.19,714700.0,24.08,24.23,24.08,24.19,714700.0
2010-11-02 10:30:00,24.19,24.2,24.1,24.11,272300.0,24.19,24.2,24.1,24.11,272300.0
2010-11-02 10:35:00,24.11,24.13,24.06,24.13,279300.0,24.11,24.13,24.06,24.13,279300.0
2010-11-02 10:40:00,24.13,24.13,24.08,24.11,163800.0,24.13,24.13,24.08,24.11,163800.0
2010-11-02 10:45:00,24.11,24.15,24.07,24.15,170800.0,24.11,24.15,24.07,24.15,170800.0
2010-11-02 10:50:00,24.15,24.21,24.15,24.2,235200.0,24.15,24.21,24.15,24.2,235200.0
2010-11-02 10:55:00,24.19,24.29,24.18,24.24,789600.0,24.19,24.29,24.18,24.24,789600.0
2010-11-02 11:00:00,24.25,24.5,24.25,24.46,1416100.0,24.25,24.5,24.25,24.46,1416100.0
2010-11-02 11:05:00,24.44,24.47,24.41,24.43,931000.0,24.44,24.47,24.41,24.43,931000.0
2010-11-02 11:10:00,24.42,24.45,24.4,24.41,380100.0,24.42,24.45,24.4,24.41,380100.0
2010-11-02 11:15:00,24.41,24.42,24.3,24.36,558600.0,24.41,24.42,24.3,24.36,558600.0
2010-11-02 11:20:00,24.37,24.45,24.34,24.45,357700.0,24.37,24.45,24.34,24.45,357700.0
2010-11-02 11:25:00,24.45,24.56,24.44,24.51,821800.0,24.45,24.56,24.44,24.51,821800.0
2010-11-02 11:30:00,24.51,24.58,24.5,24.53,610400.0,24.51,24.58,24.5,24.53,610400.0
2010-11-02 11:35:00,24.54,24.57,24.52,24.55,289100.0,24.54,24.57,24.52,24.55,289100.0
2010-11-02 11:40:00,24.56,24.56,24.45,24.51,336700.0,24.56,24.56,24.45,24.51,336700.0
2010-11-02 11:45:00,24.51,24.51,24.48,24.51,203700.0,24.51,24.51,24.48,24.51,203700.0
2010-11-02 11:50:00,24.5,24.55,24.5,24.51,181300.0,24.5,24.55,24.5,24.51,181300.0
2010-11-02 11:55:00,24.51,24.56,24.49,24.56,139300.0,24.51,24.56,24.49,24.56,139300.0
2010-11-02 12:00:00,24.56,24.71,24.55,24.71,1320200.0,24.56,24.71,24.55,24.71,1320200.0
2010-11-02 12:05:00,24.71,24.75,24.68,24.74,1171800.0,24.71,24.75,24.68,24.74,1171800.0
2010-11-02 12:10:00,24.74,24.76,24.65,24.67,1053500.0,24.74,24.76,24.65,24.67,1053500.0
2010-11-02 12:15:00,24.67,24.71,24.63,24.71,475300.0,24.67,24.71,24.63,24.71,475300.0
2010-11-02 12:20:00,24.71,24.77,24.7,24.72,604800.0,24.71,24.77,24.7,24.72,604800.0
2010-11-02 12:25:00,24.72,24.73,24.66,24.71,553000.0,24.72,24.73,24.66,24.71,553000.0
2010-11-02 12:30:00,24.71,24.71,24.65,24.67,205800.0,24.71,24.71,24.65,24.67,205800.0
2010-11-02 12:35:00,24.68,24.7,24.66,24.68,121800.0,24.68,24.7,24.66,24.68,121800.0
2010-11-02 12:40:00,24.68,24.68,24.59,24.61,259000.0,24.68,24.68,24.59,24.61,259000.0
2010-11-02 12:45:00,24.61,24.68,24.59,24.66,303800.0,24.61,24.68,24.59,24.66,303800.0
2010-11-02 12:50:00,24.66,24.69,24.63,24.64,220500.0,24.66,24.69,24.63,24.64,220500.0
2010-11-02 12:55:00,24.64,24.65,24.61,24.61,175700.0,24.64,24.65,24.61,24.61,175700.0
2010-11-02 13:00:00,24.62,24.7,24.61,24.69,246400.0,24.62,24.7,24.61,24.69,246400.0
2010-11-02 13:05:00,24.69,24.69,24.65,24.66,216300.0,24.69,24.69,24.65,24.66,216300.0
2010-11-02 13:10:00,24.67,24.7,24.65,24.7,115500.0,24.67,24.7,24.65,24.7,115500.0
2010-11-02 13:15:00,24.68,24.74,24.67,24.73,389200.0,24.68,24.74,24.67,24.73,389200.0
2010-11-02 13:20:00,24.72,24.73,24.67,24.69,256900.0,24.72,24.73,24.67,24.69,256900.0
2010-11-02 13:25:00,24.7,24.7,24.61,24.66,424200.0,24.7,24.7,24.61,24.66,424200.0
2010-11-02 13:30:00,24.65,24.69,24.65,24.67,105700.0,24.65,24.69,24.65,24.67,105700.0
2010-11-02 13:35:00,24.67,24.71,24.67,24.69,100800.0,24.67,24.71,24.67,24.69,100800.0
2010-11-02 13:40:00,24.68,24.71,24.68,24.68,142800.0,24.68,24.71,24.68,24.68,142800.0
2010-11-02 13:45:00,24.7,24.73,24.65,24.67,265300.0,24.7,24.73,24.65,24.67,265300.0
2010-11-02 13:50:00,24.66,24.67,24.64,24.66,161700.0,24.66,24.67,24.64,24.66,161700.0
2010-11-02 13:55:00,24.65,24.66,24.59,24.59,297500.0,24.65,24.66,24.59,24.59,297500.0
2010-11-02 14:00:00,24.6,24.62,24.59,24.61,290500.0,24.6,24.62,24.59,24.61,290500.0
2010-11-02 14:05:00,24.61,24.61,24.5,24.54,756000.0,24.61,24.61,24.5,24.54,756000.0
2010-11-02 14:10:00,24.54,24.57,24.37,24.37,842100.0,24.54,24.57,24.37,24.37,842100.0
2010-11-02 14:15:00,24.37,24.45,24.29,24.32,948500.0,24.37,24.45,24.29,24.32,948500.0
2010-11-02 14:20:00,24.32,24.39,24.3,24.38,461300.0,24.32,24.39,24.3,24.38,461300.0
2010-11-02 14:25:00,24.39,24.5,24.38,24.47,651000.0,24.39,24.5,24.38,24.47,651000.0
2010-11-02 14:30:00,24.48,24.5,24.41,24.45,331100.0,24.48,24.5,24.41,24.45,331100.0
2010-11-02 14:35:00,24.43,24.47,24.42,24.47,309400.0,24.43,24.47,24.42,24.47,309400.0
2010-11-02 14:40:00,24.46,24.5,24.43,24.46,297500.0,24.46,24.5,24.43,24.46,297500.0
2010-11-02 14:45:00,24.47,24.48,24.41,24.42,388500.0,24.47,24.48,24.41,24.42,388500.0
2010-11-02 14:50:00,24.43,24.5,24.41,24.49,305900.0,24.43,24.5,24.41,24.49,305900.0
2010-11-02 14:55:00,24.5,24.5,24.41,24.43,236600.0,24.5,24.5,24.41,24.43,236600.0
2010-11-02 15:00:00,24.45,24.48,24.44,24.47,128800.0,24.45,24.48,24.44,24.47,128800.0
2010-11-02 15:05:00,24.46,24.46,24.39,24.4,370300.0,24.46,24.46,24.39,24.4,370300.0
2010-11-02 15:10:00,24.4,24.43,24.38,24.41,349300.0,24.4,24.43,24.38,24.41,349300.0
2010-11-02 15:15:00,24.41,24.42,24.37,24.4,216300.0,24.41,24.42,24.37,24.4,216300.0
2010-11-02 15:20:00,24.39,24.4,24.38,24.4,190400.0,24.39,24.4,24.38,24.4,190400.0
2010-11-02 15:25:00,24.4,24.47,24.4,24.44,464100.0,24.4,24.47,24.4,24.44,464100.0
2010-11-02 15:30:00,24.45,24.45,24.38,24.38,216300.0,24.45,24.45,24.38,24.38,216300.0
2010-11-02 15:35:00,24.38,24.41,24.22,24.26,1220100.0,24.38,24.41,24.22,24.26,1220100.0
2010-11-02 15:40:00,24.27,24.3,24.25,24.27,328300.0,24.27,24.3,24.25,24.27,328300.0
2010-11-02 15:45:00,24.27,24.32,24.26,24.28,585900.0,24.27,24.32,24.26,24.28,585900.0
2010-11-02 15:50:00,24.28,24.39,24.27,24.39,1013600.0,24.28,24.39,24.27,24.39,1013600.0
2010-11-02 15:55:00,24.38,24.57,24.36,24.52,1768200.0,24.38,24.57,24.36,24.52,1768200.0
2010-11-03 09:30:00,24.66,24.77,24.53,24.73,954100.0,24.66,24.77,24.53,24.73,954100.0
2010-11-03 09:35:00,24.73,24.86,24.65,24.65,1059100.0,24.73,24.86,24.65,24.65,1059100.0
2010-11-03 09:40:00,24.65,24.7,24.53,24.57,760200.0,24.65,24.7,24.53,24.57,760200.0
2010-11-03 09:45:00,24.57,24.74,24.57,24.74,634900.0,24.57,24.74,24.57,24.74,634900.0
2010-11-03 09:50:00,24.74,24.78,24.7,24.73,666400.0,24.74,24.78,24.7,24.73,666400.0
2010-11-03 09:55:00,24.75,24.76,24.64,24.64,460600.0,24.75,24.76,24.64,24.64,460600.0
2010-11-03 10:00:00,24.65,24.7,24.58,24.62,295400.0,24.65,24.7,24.58,24.62,295400.0
2010-11-03 10:05:00,24.6,24.68,24.57,24.61,259700.0,24.6,24.68,24.57,24.61,259700.0
2010-11-03 10:10:00,24.61,24.71,24.61,24.66,160300.0,24.61,24.71,24.61,24.66,160300.0
2010-11-03 10:15:00,24.66,24.66,24.58,24.6,201600.0,24.66,24.66,24.58,24.6,201600.0
2010-11-03 10:20:00,24.59,24.61,24.54,24.54,234500.0,24.59,24.61,24.54,24.54,234500.0
2010-11-03 10:25:00,24.54,24.55,24.38,24.4,842100.0,24.54,24.55,24.38,24.4,842100.0
2010-11-03 10:30:00,24.4,24.48,24.4,24.44,211400.0,24.4,24.48,24.4,24.44,211400.0
2010-11-03 10:35:00,24.46,24.47,24.43,24.44,139300.0,24.46,24.47,24.43,24.44,139300.0
2010-11-03 10:40:00,24.44,24.47,24.29,24.32,773500.0,24.44,24.47,24.29,24.32,773500.0
2010-11-03 10:45:00,24.31,24.32,24.15,24.23,898800.0,24.31,24.32,24.15,24.23,898800.0
2010-11-03 10:50:00,24.26,24.31,24.24,24.3,345100.0,24.26,24.31,24.24,24.3,345100.0
2010-11-03 10:55:00,24.3,24.3,24.16,24.17,359100.0,24.3,24.3,24.16,24.17,359100.0
2010-11-03 11:00:00,24.19,24.3,24.17,24.3,307300.0,24.19,24.3,24.17,24.3,307300.0
2010-11-03 11:05:00,24.3,24.37,24.27,24.27,340900.0,24.3,24.37,24.27,24.27,340900.0
2010-11-03 11:10:00,24.27,24.33,24.23,24.24,205100.0,24.27,24.33,24.23,24.24,205100.0
2010-11-03 11:15:00,24.24,24.31,24.2,24.24,193900.0,24.24,24.31,24.2,24.24,193900.0
2010-11-03 11:20:00,24.25,24.28,24.2,24.21,329000.0,24.25,24.28,24.2,24.21,329000.0
2010-11-03 11:25:00,24.21,24.21,24.15,24.19,522200.0,24.21,24.21,24.15,24.19,522200.0
2010-11-03 11:30:00,24.17,24.27,24.17,24.26,205800.0,24.17,24.27,24.17,24.26,205800.0
2010-11-03 11:35:00,24.26,24.33,24.24,24.33,327600.0,24.26,24.33,24.24,24.33,327600.0
2010-11-03 11:40:00,24.33,24.36,24.26,24.28,354200.0,24.33,24.36,24.26,24.28,354200.0
2010-11-03 11:45:00,24.27,24.32,24.25,24.27,296800.0,24.27,24.32,24.25,24.27,296800.0
2010-11-03 11:50:00,24.27,24.31,24.26,24.27,148400.0,24.27,24.31,24.26,24.27,148400.0
2010-11-03 11:55:00,24.28,24.3,24.27,24.29,95200.0,24.28,24.3,24.27,24.29,95200.0
2010-11-03 12:00:00,24.3,24.32,24.24,24.28,197400.0,24.3,24.32,24.24,24.28,197400.0
2010-11-03 12:05:00,24.28,24.3,24.26,24.29,121800.0,24.28,24.3,24.26,24.29,121800.0
2010-11-03 12:10:00,24.29,24.29,24.26,24.26,114100.0,24.29,24.29,24.26,24.26,114100.0
2010-11-03 12:15:00,24.26,24.29,24.24,24.27,138600.0,24.26,24.29,24.24,24.27,138600.0
2010-11-03 12:20:00,24.28,24.28,24.22,24.24,171500.0,24.28,24.28,24.22,24.24,171500.0
2010-11-03 12:25:00,24.24,24.28,24.24,24.26,196000.0,24.24,24.28,24.24,24.26,196000.0
2010-11-03 12:30:00,24.27,24.31,24.27,24.29,108500.0,24.27,24.31,24.27,24.29,108500.0
2010-11-03 12:35:00,24.31,24.31,24.29,24.3,184800.0,24.31,24.31,24.29,24.3,184800.0
2010-11-03 12:40:00,24.3,24.31,24.29,24.3,107100.0,24.3,24.31,24.29,24.3,107100.0
2010-11-03 12:45:00,24.31,24.31,24.28,24.31,128800.0,24.31,24.31,24.28,24.31,128800.0
2010-11-03 12:50:00,24.31,24.36,24.3,24.34,151900.0,24.31,24.36,24.3,24.34,151900.0
2010-11-03 12:55:00,24.34,24.36,24.31,24.31,133000.0,24.34,24.36,24.31,24.31,133000.0
2010-11-03 13:00:00,24.31,24.48,24.31,24.46,463400.0,24.31,24.48,24.31,24.46,463400.0
2010-11-03 13:05:00,24.45,24.47,24.4,24.41,240100.0,24.45,24.47,24.4,24.41,240100.0
2010-11-03 13:10:00,24.42,24.44,24.39,24.42,77000.0,24.42,24.44,24.39,24.42,77000.0
2010-11-03 13:15:00,24.42,24.42,24.4,24.4,119700.0,24.42,24.42,24.4,24.4,119700.0
2010-11-03 13:20:00,24.4,24.41,24.36,24.41,95200.0,24.4,24.41,24.36,24.41,95200.0
2010-11-03 13:25:00,24.41,24.41,24.37,24.38,102900.0,24.41,24.41,24.37,24.38,102900.0
2010-11-03 13:30:00,24.38,24.39,24.36,24.37,56700.0,24.38,24.39,24.36,24.37,56700.0
2010-11-03 13:35:00,24.37,24.39,24.29,24.29,237300.0,24.37,24.39,24.29,24.29,237300.0
2010-11-03 13:40:00,24.29,24.33,24.25,24.31,235900.0,24.29,24.33,24.25,24.31,235900.0
2010-11-03 13:45:00,24.31,24.33,24.27,24.3,133700.0,24.31,24.33,24.27,24.3,133700.0
2010-11-03 13:50:00,24.31,24.32,24.29,24.31,85400.0,24.31,24.32,24.29,24.31,85400.0
2010-11-03 13:55:00,24.3,24.34,24.29,24.33,193900.0,24.3,24.34,24.29,24.33,193900.0
2010-11-03 14:00:00,24.33,24.37,24.3,24.37,170100.0,24.33,24.37,24.3,24.37,170100.0
2010-11-03 14:05:00,24.38,24.46,24.36,24.46,295400.0,24.38,24.46,24.36,24.46,295400.0
2010-11-03 14:10:00,24.46,24.46,24.29,24.33,217700.0,24.46,24.46,24.29,24.33,217700.0
2010-11-03 14:15:00,24.3,24.45,24.29,24.34,189000.0,24.3,24.45,24.29,24.34,189000.0
2010-11-03 14:20:00,24.34,24.51,24.34,24.35,687400.0,24.34,24.51,24.34,24.35,687400.0
2010-11-03 14:25:00,24.37,24.37,24.16,24.18,891100.0,24.37,24.37,24.16,24.18,891100.0
2010-11-03 14:30:00,24.2,24.28,24.15,24.25,585900.0,24.2,24.28,24.15,24.25,585900.0
2010-11-03 14:35:00,24.26,24.43,24.25,24.4,567700.0,24.26,24.43,24.25,24.4,567700.0
2010-11-03 14:40:00,24.4,24.45,24.34,24.45,315700.0,24.4,24.45,24.34,24.45,315700.0
2010-11-03 14:45:00,24.45,24.45,24.39,24.41,229600.0,24.45,24.45,24.39,24.41,229600.0
2010-11-03 14:50:00,24.41,24.51,24.41,24.51,305900.0,24.41,24.51,24.41,24.51,305900.0
2010-11-03 14:55:00,24.49,24.61,24.49,24.53,581700.0,24.49,24.61,24.49,24.53,581700.0
2010-11-03 15:00:00,24.54,24.58,24.48,24.56,448000.0,24.54,24.58,24.48,24.56,448000.0
2010-11-03 15:05:00,24.55,24.59,24.54,24.56,302400.0,24.55,24.59,24.54,24.56,302400.0
2010-11-03 15:10:00,24.56,24.64,24.53,24.57,510300.0,24.56,24.64,24.53,24.57,510300.0
2010-11-03 15:15:00,24.58,24.6,24.5,24.53,317800.0,24.58,24.6,24.5,24.53,317800.0
2010-11-03 15:20:00,24.51,24.55,24.47,24.55,355600.0,24.51,24.55,24.47,24.55,355600.0
2010-11-03 15:25:00,24.54,24.54,24.45,24.51,366100.0,24.54,24.54,24.45,24.51,366100.0
2010-11-03 15:30:00,24.51,24.52,24.43,24.46,324100.0,24.51,24.52,24.43,24.46,324100.0
2010-11-03 15:35:00,24.44,24.46,24.41,24.42,357700.0,24.44,24.46,24.41,24.42,357700.0
2010-11-03 15:40:00,24.43,24.43,24.37,24.41,315700.0,24.43,24.43,24.37,24.41,315700.0
2010-11-03 15:45:00,24.42,24.49,24.41,24.48,302400.0,24.42,24.49,24.41,24.48,302400.0
2010-11-03 15:50:00,24.48,24.5,24.44,24.45,487900.0,24.48,24.5,24.44,24.45,487900.0
2010-11-03 15:55:00,24.44,24.5,24.44,24.49,987700.0,24.44,24.5,24.44,24.49,987700.0
2010-11-04 09:30:00,24.76,24.77,24.52,24.53,1019900.0,24.76,24.77,24.52,24.53,1019900.0
2010-11-04 09:35:00,24.53,24.53,24.35,24.43,1073100.0,24.53,24.53,24.35,24.43,1073100.0
2010-11-04 09:40:00,24.43,24.48,24.37,24.42,557900.0,24.43,24.48,24.37,24.42,557900.0
2010-11-04 09:45:00,24.42,24.63,24.4,24.62,1502900.0,24.42,24.63,24.4,24.62,1502900.0
2010-11-04 09:50:00,24.62,24.77,24.56,24.65,2076200.0,24.62,24.77,24.56,24.65,2076200.0
2010-11-04 09:55:00,24.64,24.66,24.39,24.41,995400.0,24.64,24.66,24.39,24.41,995400.0
2010-11-04 10:00:00,24.41,24.45,24.31,24.34,1562400.0,24.41,24.45,24.31,24.34,1562400.0
2010-11-04 10:05:00,24.34,24.46,24.33,24.36,535500.0,24.34,24.46,24.33,24.36,535500.0
2010-11-04 10:10:00,24.38,24.47,24.38,24.44,489300.0,24.38,24.47,24.38,24.44,489300.0
2010-11-04 10:15:00,24.44,24.46,24.36,24.37,298200.0,24.44,24.46,24.36,24.37,298200.0
2010-11-04 10:20:00,24.38,24.42,24.33,24.33,308700.0,24.38,24.42,24.33,24.33,308700.0
2010-11-04 10:25:00,24.33,24.34,24.26,24.31,950600.0,24.33,24.34,24.26,24.31,950600.0
2010-11-04 10:30:00,24.31,24.33,24.0,24.06,1642900.0,24.31,24.33,24.0,24.06,1642900.0
2010-11-04 10:35:00,24.07,24.19,24.05,24.17,627900.0,24.07,24.19,24.05,24.17,627900.0
2010-11-04 10:40:00,24.19,24.21,24.15,24.17,336000.0,24.19,24.21,24.15,24.17,336000.0
2010-11-04 10:45:00,24.19,24.19,23.99,23.99,886900.0,24.19,24.19,23.99,23.99,886900.0
2010-11-04 10:50:00,23.99,24.18,23.95,24.15,998200.0,23.99,24.18,23.95,24.15,998200.0
2010-11-04 10:55:00,24.16,24.19,24.1,24.16,471800.0,24.16,24.19,24.1,24.16,471800.0
2010-11-04 11:00:00,24.16,24.17,24.1,24.12,310100.0,24.16,24.17,24.1,24.12,310100.0
2010-11-04 11:05:00,24.14,24.14,24.02,24.07,384300.0,24.14,24.14,24.02,24.07,384300.0
2010-11-04 11:10:00,24.07,24.07,23.97,24.01,496300.0,24.07,24.07,23.97,24.01,496300.0
2010-11-04 11:15:00,24.01,24.04,23.97,23.98,531300.0,24.01,24.04,23.97,23.98,531300.0
2010-11-04 11:20:00,23.98,24.0,23.83,23.86,1262800.0,23.98,24.0,23.83,23.86,1262800.0
2010-11-04 11:25:00,23.85,23.88,23.8,23.81,744100.0,23.85,23.88,23.8,23.81,744100.0
2010-11-04 11:30:00,23.81,23.9,23.8,23.87,1208200.0,23.81,23.9,23.8,23.87,1208200.0
2010-11-04 11:35:00,23.86,23.9,23.83,23.89,601300.0,23.86,23.9,23.83,23.89,601300.0
2010-11-04 11:40:00,23.9,23.98,23.89,23.9,441700.0,23.9,23.98,23.89,23.9,441700.0
2010-11-04 11:45:00,23.91,24.0,23.91,23.97,319900.0,23.91,24.0,23.91,23.97,319900.0
2010-11-04 11:50:00,23.96,23.98,23.94,23.96,392700.0,23.96,23.98,23.94,23.96,392700.0
2010-11-04 11:55:00,23.95,23.97,23.9,23.91,333200.0,23.95,23.97,23.9,23.91,333200.0
2010-11-04 12:00:00,23.92,23.94,23.88,23.88,159600.0,23.92,23.94,23.88,23.88,159600.0
2010-11-04 12:05:00,23.89,23.93,23.88,23.92,145600.0,23.89,23.93,23.88,23.92,145600.0
2010-11-04 12:10:00,23.9,23.96,23.89,23.95,146300.0,23.9,23.96,23.89,23.95,146300.0
2010-11-04 12:15:00,23.97,23.98,23.9,23.9,285600.0,23.97,23.98,23.9,23.9,285600.0
2010-11-04 12:20:00,23.9,24.12,23.89,24.02,574000.0,23.9,24.12,23.89,24.02,574000.0
2010-11-04 12:25:00,24.03,24.07,24.0,24.0,277200.0,24.03,24.07,24.0,24.0,277200.0
2010-11-04 12:30:00,24.0,24.05,23.95,24.03,185500.0,24.0,24.05,23.95,24.03,185500.0
2010-11-04 12:35:00,24.04,24.06,24.01,24.04,252000.0,24.04,24.06,24.01,24.04,252000.0
2010-11-04 12:40:00,24.03,24.04,24.0,24.03,139300.0,24.03,24.04,24.0,24.03,139300.0
2010-11-04 12:45:00,24.04,24.04,23.96,23.98,275100.0,24.04,24.04,23.96,23.98,275100.0
2010-11-04 12:50:00,23.99,24.04,23.97,24.02,128800.0,23.99,24.04,23.97,24.02,128800.0
2010-11-04 12:55:00,24.01,24.03,24.0,24.01,137200.0,24.01,24.03,24.0,24.01,137200.0
2010-11-04 13:00:00,24.02,24.04,24.0,24.03,135800.0,24.02,24.04,24.0,24.03,135800.0
2010-11-04 13:05:00,24.03,24.06,24.02,24.04,268100.0,24.03,24.06,24.02,24.04,268100.0
2010-11-04 13:10:00,24.03,24.05,23.98,23.98,215600.0,24.03,24.05,23.98,23.98,215600.0
2010-11-04 13:15:00,23.98,24.04,23.96,24.02,200900.0,23.98,24.04,23.96,24.02,200900.0
2010-11-04 13:20:00,24.02,24.06,23.99,24.04,261100.0,24.02,24.06,23.99,24.04,261100.0
2010-11-04 13:25:00,24.03,24.05,24.02,24.03,77000.0,24.03,24.05,24.02,24.03,77000.0
2010-11-04 13:30:00,24.03,24.05,23.93,23.94,213500.0,24.03,24.05,23.93,23.94,213500.0
2010-11-04 13:35:00,23.95,23.98,23.93,23.98,175700.0,23.95,23.98,23.93,23.98,175700.0
2010-11-04 13:40:00,23.98,24.05,23.98,24.02,397600.0,23.98,24.05,23.98,24.02,397600.0
2010-11-04 13:45:00,24.02,24.03,23.98,24.01,193900.0,24.02,24.03,23.98,24.01,193900.0
2010-11-04 13:50:00,24.02,24.05,23.96,23.98,223300.0,24.02,24.05,23.96,23.98,223300.0
2010-11-04 13:55:00,23.99,24.0,23.97,23.97,99400.0,23.99,24.0,23.97,23.97,99400.0
2010-11-04 14:00:00,23.97,24.0,23.96,23.99,98000.0,23.97,24.0,23.96,23.99,98000.0
2010-11-04 14:05:00,23.99,23.99,23.96,23.97,88200.0,23.99,23.99,23.96,23.97,88200.0
2010-11-04 14:10:00,23.98,24.05,23.94,24.04,395500.0,23.98,24.05,23.94,24.04,395500.0
2010-11-04 14:15:00,24.03,24.04,24.0,24.04,131600.0,24.03,24.04,24.0,24.04,131600.0
2010-11-04 14:20:00,24.03,24.05,24.01,24.04,303800.0,24.03,24.05,24.01,24.04,303800.0
2010-11-04 14:25:00,24.04,24.05,24.01,24.05,154000.0,24.04,24.05,24.01,24.05,154000.0
2010-11-04 14:30:00,24.05,24.05,24.01,24.04,117600.0,24.05,24.05,24.01,24.04,117600.0
2010-11-04 14:35:00,24.04,24.05,24.02,24.04,182700.0,24.04,24.05,24.02,24.04,182700.0
2010-11-04 14:40:00,24.04,24.04,24.01,24.04,212100.0,24.04,24.04,24.01,24.04,212100.0
2010-11-04 14:45:00,24.04,24.05,23.98,23.99,296100.0,24.04,24.05,23.98,23.99,296100.0
2010-11-04 14:50:00,23.98,24.01,23.97,23.97,105700.0,23.98,24.01,23.97,23.97,105700.0
2010-11-04 14:55:00,23.97,24.04,23.97,24.03,354900.0,23.97,24.04,23.97,24.03,354900.0
2010-11-04 15:00:00,24.03,24.04,24.01,24.03,249900.0,24.03,24.04,24.01,24.03,249900.0
2010-11-04 15:05:00,24.04,24.1,24.02,24.1,462700.0,24.04,24.1,24.02,24.1,462700.0
2010-11-04 15:10:00,24.09,24.09,24.03,24.05,375200.0,24.09,24.09,24.03,24.05,375200.0
2010-11-04 15:15:00,24.05,24.08,24.01,24.03,312900.0,24.05,24.08,24.01,24.03,312900.0
2010-11-04 15:20:00,24.02,24.05,23.98,24.04,723800.0,24.02,24.05,23.98,24.04,723800.0
2010-11-04 15:25:00,24.04,24.09,24.01,24.05,468300.0,24.04,24.09,24.01,24.05,468300.0
2010-11-04 15:30:00,24.07,24.07,24.0,24.04,453600.0,24.07,24.07,24.0,24.04,453600.0
2010-11-04 15:35:00,24.04,24.04,24.0,24.04,350700.0,24.04,24.04,24.0,24.04,350700.0
2010-11-04 15:40:00,24.02,24.04,23.98,24.03,629300.0,24.02,24.04,23.98,24.03,629300.0
2010-11-04 15:45:00,24.04,24.04,23.97,24.0,552300.0,24.04,24.04,23.97,24.0,552300.0
2010-11-04 15:50:00,23.99,24.03,23.99,24.02,794500.0,23.99,24.03,23.99,24.02,794500.0
2010-11-04 15:55:00,24.02,24.05,23.97,23.97,2469600.0,24.02,24.05,23.97,23.97,2469600.0
2010-11-05 09:30:00,24.41,24.42,24.14,24.28,988400.0,24.41,24.42,24.14,24.28,988400.0
2010-11-05 09:35:00,24.24,24.29,24.08,24.19,659400.0,24.24,24.29,24.08,24.19,659400.0
2010-11-05 09:40:00,24.17,24.2,24.0,24.01,745500.0,24.17,24.2,24.0,24.01,745500.0
2010-11-05 09:45:00,24.01,24.23,24.01,24.2,704900.0,24.01,24.23,24.01,24.2,704900.0
2010-11-05 09:50:00,24.22,24.22,24.04,24.17,393400.0,24.22,24.22,24.04,24.17,393400.0
2010-11-05 09:55:00,24.16,24.27,24.0,24.05,656600.0,24.16,24.27,24.0,24.05,656600.0
2010-11-05 10:00:00,24.07,24.14,24.03,24.08,275800.0,24.07,24.14,24.03,24.08,275800.0
2010-11-05 10:05:00,24.08,24.2,24.08,24.12,221900.0,24.08,24.2,24.08,24.12,221900.0
2010-11-05 10:10:00,24.12,24.21,24.12,24.19,245700.0,24.12,24.21,24.12,24.19,245700.0
2010-11-05 10:15:00,24.18,24.21,24.09,24.12,282100.0,24.18,24.21,24.09,24.12,282100.0
2010-11-05 10:20:00,24.13,24.23,24.13,24.2,226800.0,24.13,24.23,24.13,24.2,226800.0
2010-11-05 10:25:00,24.22,24.23,24.17,24.19,147000.0,24.22,24.23,24.17,24.19,147000.0
2010-11-05 10:30:00,24.19,24.2,24.12,24.17,287700.0,24.19,24.2,24.12,24.17,287700.0
2010-11-05 10:35:00,24.2,24.21,24.14,24.15,187600.0,24.2,24.21,24.14,24.15,187600.0
2010-11-05 10:40:00,24.16,24.16,24.11,24.14,219100.0,24.16,24.16,24.11,24.14,219100.0
2010-11-05 10:45:00,24.12,24.14,24.09,24.13,220500.0,24.12,24.14,24.09,24.13,220500.0
2010-11-05 10:50:00,24.13,24.16,24.11,24.11,185500.0,24.13,24.16,24.11,24.11,185500.0
2010-11-05 10:55:00,24.12,24.13,24.08,24.09,193900.0,24.12,24.13,24.08,24.09,193900.0
2010-11-05 11:00:00,24.09,24.11,23.91,23.91,686700.0,24.09,24.11,23.91,23.91,686700.0
2010-11-05 11:05:00,23.93,23.99,23.87,23.96,575400.0,23.93,23.99,23.87,23.96,575400.0
2010-11-05 11:10:00,23.96,23.96,23.86,23.87,534100.0,23.96,23.96,23.86,23.87,534100.0
2010-11-05 11:15:00,23.87,23.94,23.84,23.91,492800.0,23.87,23.94,23.84,23.91,492800.0
2010-11-05 11:20:00,23.89,23.91,23.84,23.87,294700.0,23.89,23.91,23.84,23.87,294700.0
2010-11-05 11:25:00,23.88,23.95,23.86,23.94,340900.0,23.88,23.95,23.86,23.94,340900.0
2010-11-05 11:30:00,23.95,24.09,23.95,24.04,425600.0,23.95,24.09,23.95,24.04,425600.0
2010-11-05 11:35:00,24.06,24.07,23.99,23.99,187600.0,24.06,24.07,23.99,23.99,187600.0
2010-11-05 11:40:00,23.98,24.04,23.96,24.0,182000.0,23.98,24.04,23.96,24.0,182000.0
2010-11-05 11:45:00,24.0,24.09,23.99,24.09,256900.0,24.0,24.09,23.99,24.09,256900.0
2010-11-05 11:50:00,24.09,24.12,24.08,24.1,191100.0,24.09,24.12,24.08,24.1,191100.0
2010-11-05 11:55:00,24.11,24.11,23.91,23.95,485100.0,24.11,24.11,23.91,23.95,485100.0
2010-11-05 12:00:00,23.95,24.04,23.93,24.04,251300.0,23.95,24.04,23.93,24.04,251300.0
2010-11-05 12:05:00,24.01,24.04,24.0,24.03,120400.0,24.01,24.04,24.0,24.03,120400.0
2010-11-05 12:10:00,24.03,24.03,23.97,24.0,98000.0,24.03,24.03,23.97,24.0,98000.0
2010-11-05 12:15:00,23.99,24.04,23.98,23.99,107800.0,23.99,24.04,23.98,23.99,107800.0
2010-11-05 12:20:00,23.99,24.02,23.96,24.01,228900.0,23.99,24.02,23.96,24.01,228900.0
2010-11-05 12:25:00,24.01,24.03,23.99,23.99,72800.0,24.01,24.03,23.99,23.99,72800.0
2010-11-05 12:30:00,23.98,24.04,23.97,24.03,104300.0,23.98,24.04,23.97,24.03,104300.0
2010-11-05 12:35:00,24.03,24.06,24.01,24.04,77000.0,24.03,24.06,24.01,24.04,77000.0
2010-11-05 12:40:00,24.01,24.04,24.0,24.0,81200.0,24.01,24.04,24.0,24.0,81200.0
2010-11-05 12:45:00,24.02,24.02,23.98,24.0,156800.0,24.02,24.02,23.98,24.0,156800.0
2010-11-05 12:50:00,24.02,24.03,23.98,23.98,97300.0,24.02,24.03,23.98,23.98,97300.0
2010-11-05 12:55:00,23.98,24.02,23.97,23.97,80500.0,23.98,24.02,23.97,23.97,80500.0
2010-11-05 13:00:00,23.99,24.03,23.99,24.01,98000.0,23.99,24.03,23.99,24.01,98000.0
2010-11-05 13:05:00,24.02,24.07,24.01,24.06,110600.0,24.02,24.07,24.01,24.06,110600.0
2010-11-05 13:10:00,24.07,24.07,24.03,24.07,75600.0,24.07,24.07,24.03,24.07,75600.0
2010-11-05 13:15:00,24.07,24.07,24.05,24.06,106400.0,24.07,24.07,24.05,24.06,106400.0
2010-11-05 13:20:00,24.05,24.06,24.03,24.05,77000.0,24.05,24.06,24.03,24.05,77000.0
2010-11-05 13:25:00,24.05,24.05,24.03,24.03,12600.0,24.05,24.05,24.03,24.03,12600.0
2010-11-05 13:30:00,24.03,24.05,24.02,24.02,83300.0,24.03,24.05,24.02,24.02,83300.0
2010-11-05 13:35:00,24.02,24.04,24.01,24.04,130900.0,24.02,24.04,24.01,24.04,130900.0
2010-11-05 13:40:00,24.03,24.04,24.02,24.03,58800.0,24.03,24.04,24.02,24.03,58800.0
2010-11-05 13:45:00,24.02,24.02,23.99,23.99,123200.0,24.02,24.02,23.99,23.99,123200.0
2010-11-05 13:50:00,23.99,24.02,23.96,24.01,184100.0,23.99,24.02,23.96,24.01,184100.0
2010-11-05 13:55:00,24.01,24.03,23.99,24.0,104300.0,24.01,24.03,23.99,24.0,104300.0
2010-11-05 14:00:00,23.99,24.01,23.91,23.93,319200.0,23.99,24.01,23.91,23.93,319200.0
2010-11-05 14:05:00,23.93,23.97,23.93,23.95,125300.0,23.93,23.97,23.93,23.95,125300.0
2010-11-05 14:10:00,23.95,23.95,23.91,23.92,91700.0,23.95,23.95,23.91,23.92,91700.0
2010-11-05 14:15:00,23.92,23.95,23.9,23.92,184100.0,23.92,23.95,23.9,23.92,184100.0
2010-11-05 14:20:00,23.92,23.95,23.91,23.91,86100.0,23.92,23.95,23.91,23.91,86100.0
2010-11-05 14:25:00,23.91,23.95,23.89,23.95,186200.0,23.91,23.95,23.89,23.95,186200.0
2010-11-05 14:30:00,23.92,23.99,23.91,23.91,235200.0,23.92,23.99,23.91,23.91,235200.0
2010-11-05 14:35:00,23.92,23.93,23.9,23.91,186900.0,23.92,23.93,23.9,23.91,186900.0
2010-11-05 14:40:00,23.9,23.95,23.89,23.95,213500.0,23.9,23.95,23.89,23.95,213500.0
2010-11-05 14:45:00,23.95,23.99,23.92,23.98,190400.0,23.95,23.99,23.92,23.98,190400.0
2010-11-05 14:50:00,23.98,24.0,23.96,23.99,165200.0,23.98,24.0,23.96,23.99,165200.0
2010-11-05 14:55:00,23.99,23.99,23.96,23.98,136500.0,23.99,23.99,23.96,23.98,136500.0
2010-11-05 15:00:00,23.98,24.02,23.97,23.99,320600.0,23.98,24.02,23.97,23.99,320600.0
2010-11-05 15:05:00,23.99,24.06,23.99,24.02,291200.0,23.99,24.06,23.99,24.02,291200.0
2010-11-05 15:10:00,24.02,24.02,23.94,23.96,186200.0,24.02,24.02,23.94,23.96,186200.0
2010-11-05 15:15:00,23.96,24.01,23.95,24.0,117600.0,23.96,24.01,23.95,24.0,117600.0
2010-11-05 15:20:00,23.99,24.01,23.93,23.94,246400.0,23.99,24.01,23.93,23.94,246400.0
2010-11-05 15:25:00,23.93,24.0,23.93,23.99,280000.0,23.93,24.0,23.93,23.99,280000.0
2010-11-05 15:30:00,24.0,24.0,23.96,23.97,123900.0,24.0,24.0,23.96,23.97,123900.0
2010-11-05 15:35:00,23.97,23.97,23.93,23.93,271600.0,23.97,23.97,23.93,23.93,271600.0
2010-11-05 15:40:00,23.94,23.95,23.91,23.94,461300.0,23.94,23.95,23.91,23.94,461300.0
2010-11-05 15:45:00,23.94,24.03,23.94,24.01,840000.0,23.94,24.03,23.94,24.01,840000.0
2010-11-05 15:50:00,24.01,24.02,23.95,23.97,590100.0,24.01,24.02,23.95,23.97,590100.0
2010-11-05 15:55:00,23.97,24.02,23.97,24.01,990500.0,23.97,24.02,23.97,24.01,990500.0
2010-11-08 09:30:00,23.86,23.86,23.61,23.75,1402100.0,23.86,23.86,23.61,23.75,1402100.0
2010-11-08 09:35:00,23.75,23.81,23.68,23.72,666400.0,23.75,23.81,23.68,23.72,666400.0
2010-11-08 09:40:00,23.71,23.73,23.64,23.68,809900.0,23.71,23.73,23.64,23.68,809900.0
2010-11-08 09:45:00,23.67,23.8,23.67,23.72,742700.0,23.67,23.8,23.67,23.72,742700.0
2010-11-08 09:50:00,23.73,23.8,23.71,23.76,493500.0,23.73,23.8,23.71,23.76,493500.0
2010-11-08 09:55:00,23.76,23.98,23.74,23.94,1162000.0,23.76,23.98,23.74,23.94,1162000.0
2010-11-08 10:00:00,23.94,24.19,23.91,24.17,1713600.0,23.94,24.19,23.91,24.17,1713600.0
2010-11-08 10:05:00,24.18,24.29,24.17,24.2,976500.0,24.18,24.29,24.17,24.2,976500.0
2010-11-08 10:10:00,24.2,24.23,24.09,24.18,655200.0,24.2,24.23,24.09,24.18,655200.0
2010-11-08 10:15:00,24.18,24.21,24.14,24.16,401800.0,24.18,24.21,24.14,24.16,401800.0
2010-11-08 10:20:00,24.16,24.25,24.16,24.19,375200.0,24.16,24.25,24.16,24.19,375200.0
2010-11-08 10:25:00,24.19,24.26,24.19,24.24,392700.0,24.19,24.26,24.19,24.24,392700.0
2010-11-08 10:30:00,24.25,24.34,24.24,24.27,1144500.0,24.25,24.34,24.24,24.27,1144500.0
2010-11-08 10:35:00,24.26,24.28,24.22,24.24,263900.0,24.26,24.28,24.22,24.24,263900.0
2010-11-08 10:40:00,24.24,24.28,24.23,24.27,129500.0,24.24,24.28,24.23,24.27,129500.0
2010-11-08 10:45:00,24.27,24.35,24.27,24.35,438900.0,24.27,24.35,24.27,24.35,438900.0
2010-11-08 10:50:00,24.35,24.36,24.29,24.31,478100.0,24.35,24.36,24.29,24.31,478100.0
2010-11-08 10:55:00,24.3,24.34,24.23,24.26,475300.0,24.3,24.34,24.23,24.26,475300.0
2010-11-08 11:00:00,24.27,24.27,24.15,24.2,451500.0,24.27,24.27,24.15,24.2,451500.0
2010-11-08 11:05:00,24.18,24.23,24.17,24.18,194600.0,24.18,24.23,24.17,24.18,194600.0
2010-11-08 11:10:00,24.19,24.27,24.17,24.25,190400.0,24.19,24.27,24.17,24.25,190400.0
2010-11-08 11:15:00,24.25,24.28,24.23,24.25,117600.0,24.25,24.28,24.23,24.25,117600.0
2010-11-08 11:20:00,24.25,24.33,24.25,24.25,184800.0,24.25,24.33,24.25,24.25,184800.0
2010-11-08 11:25:00,24.25,24.29,24.25,24.26,144900.0,24.25,24.29,24.25,24.26,144900.0
2010-11-08 11:30:00,24.28,24.34,24.28,24.32,170800.0,24.28,24.34,24.28,24.32,170800.0
2010-11-08 11:35:00,24.32,24.33,24.3,24.3,107100.0,24.32,24.33,24.3,24.3,107100.0
2010-11-08 11:40:00,24.31,24.31,24.27,24.31,118300.0,24.31,24.31,24.27,24.31,118300.0
2010-11-08 11:45:00,24.31,24.32,24.06,24.11,1846600.0,24.31,24.32,24.06,24.11,1846600.0
2010-11-08 11:50:00,24.11,24.17,24.03,24.13,692300.0,24.11,24.17,24.03,24.13,692300.0
2010-11-08 11:55:00,24.14,24.15,24.0,24.04,791700.0,24.14,24.15,24.0,24.04,791700.0
2010-11-08 12:00:00,24.05,24.06,24.0,24.02,536200.0,24.05,24.06,24.0,24.02,536200.0
2010-11-08 12:05:00,24.02,24.05,23.98,24.03,249200.0,24.02,24.05,23.98,24.03,249200.0
2010-11-08 12:10:00,24.03,24.07,24.02,24.05,172200.0,24.03,24.07,24.02,24.05,172200.0
2010-11-08 12:15:00,24.05,24.12,24.03,24.11,176400.0,24.05,24.12,24.03,24.11,176400.0
2010-11-08 12:20:00,24.1,24.12,23.99,24.01,390600.0,24.1,24.12,23.99,24.01,390600.0
2010-11-08 12:25:00,24.01,24.18,23.95,24.14,1577100.0,24.01,24.18,23.95,24.14,1577100.0
2010-11-08 12:30:00,24.13,24.16,24.06,24.08,280000.0,24.13,24.16,24.06,24.08,280000.0
2010-11-08 12:35:00,24.08,24.16,24.08,24.13,126700.0,24.08,24.16,24.08,24.13,126700.0
2010-11-08 12:40:00,24.13,24.13,24.1,24.11,136500.0,24.13,24.13,24.1,24.11,136500.0
2010-11-08 12:45:00,24.11,24.15,24.1,24.13,91700.0,24.11,24.15,24.1,24.13,91700.0
2010-11-08 12:50:00,24.13,24.14,24.09,24.1,115500.0,24.13,24.14,24.09,24.1,115500.0
2010-11-08 12:55:00,24.09,24.14,24.07,24.13,183400.0,24.09,24.14,24.07,24.13,183400.0
2010-11-08 13:00:00,24.13,24.16,24.13,24.14,123900.0,24.13,24.16,24.13,24.14,123900.0
2010-11-08 13:05:00,24.14,24.15,24.11,24.14,69300.0,24.14,24.15,24.11,24.14,69300.0
2010-11-08 13:10:00,24.15,24.18,24.13,24.15,121100.0,24.15,24.18,24.13,24.15,121100.0
2010-11-08 13:15:00,24.17,24.23,24.16,24.2,284900.0,24.17,24.23,24.16,24.2,284900.0
2010-11-08 13:20:00,24.21,24.23,24.19,24.22,66500.0,24.21,24.23,24.19,24.22,66500.0
2010-11-08 13:25:00,24.21,24.21,24.15,24.18,103600.0,24.21,24.21,24.15,24.18,103600.0
2010-11-08 13:30:00,24.19,24.2,24.12,24.13,194600.0,24.19,24.2,24.12,24.13,194600.0
2010-11-08 13:35:00,24.14,24.17,24.13,24.13,74900.0,24.14,24.17,24.13,24.13,74900.0
2010-11-08 13:40:00,24.13,24.13,24.07,24.12,175700.0,24.13,24.13,24.07,24.12,175700.0
2010-11-08 13:45:00,24.11,24.14,24.09,24.14,82600.0,24.11,24.14,24.09,24.14,82600.0
2010-11-08 13:50:00,24.13,24.14,24.11,24.13,44100.0,24.13,24.14,24.11,24.13,44100.0
2010-11-08 13:55:00,24.13,24.14,24.11,24.14,74900.0,24.13,24.14,24.11,24.14,74900.0
2010-11-08 14:00:00,24.12,24.16,24.11,24.14,82600.0,24.12,24.16,24.11,24.14,82600.0
2010-11-08 14:05:00,24.16,24.19,24.16,24.18,193200.0,24.16,24.19,24.16,24.18,193200.0
2010-11-08 14:10:00,24.18,24.19,24.13,24.14,74200.0,24.18,24.19,24.13,24.14,74200.0
2010-11-08 14:15:00,24.13,24.17,24.13,24.16,49000.0,24.13,24.17,24.13,24.16,49000.0
2010-11-08 14:20:00,24.16,24.18,24.14,24.17,91700.0,24.16,24.18,24.14,24.17,91700.0
2010-11-08 14:25:00,24.17,24.17,24.12,24.13,65800.0,24.17,24.17,24.12,24.13,65800.0
2010-11-08 14:30:00,24.13,24.14,24.05,24.05,299600.0,24.13,24.14,24.05,24.05,299600.0
2010-11-08 14:35:00,24.05,24.1,24.03,24.1,301000.0,24.05,24.1,24.03,24.1,301000.0
2010-11-08 14:40:00,24.08,24.09,24.06,24.07,109900.0,24.08,24.09,24.06,24.07,109900.0
2010-11-08 14:45:00,24.08,24.09,24.06,24.07,104300.0,24.08,24.09,24.06,24.07,104300.0
2010-11-08 14:50:00,24.06,24.11,24.06,24.09,95900.0,24.06,24.11,24.06,24.09,95900.0
2010-11-08 14:55:00,24.09,24.1,24.06,24.08,88200.0,24.09,24.1,24.06,24.08,88200.0
2010-11-08 15:00:00,24.08,24.11,24.08,24.09,93100.0,24.08,24.11,24.08,24.09,93100.0
2010-11-08 15:05:00,24.09,24.11,24.06,24.06,105700.0,24.09,24.11,24.06,24.06,105700.0
2010-11-08 15:10:00,24.07,24.07,24.03,24.05,204400.0,24.07,24.07,24.03,24.05,204400.0
2010-11-08 15:15:00,24.05,24.07,24.04,24.07,175000.0,24.05,24.07,24.04,24.07,175000.0
2010-11-08 15:20:00,24.06,24.09,24.05,24.08,178500.0,24.06,24.09,24.05,24.08,178500.0
2010-11-08 15:25:00,24.09,24.09,24.04,24.06,238700.0,24.09,24.09,24.04,24.06,238700.0
2010-11-08 15:30:00,24.06,24.12,24.06,24.07,301000.0,24.06,24.12,24.06,24.07,301000.0
2010-11-08 15:35:00,24.07,24.1,24.06,24.09,170100.0,24.07,24.1,24.06,24.09,170100.0
2010-11-08 15:40:00,24.09,24.14,24.07,24.14,326900.0,24.09,24.14,24.07,24.14,326900.0
2010-11-08 15:45:00,24.14,24.14,24.09,24.12,303100.0,24.14,24.14,24.09,24.12,303100.0
2010-11-08 15:50:00,24.12,24.14,24.09,24.14,273000.0,24.12,24.14,24.09,24.14,273000.0
2010-11-08 15:55:00,24.14,24.17,24.11,24.16,938700.0,24.14,24.17,24.11,24.16,938700.0
2010-11-09 09:30:00,24.25,24.66,24.25,24.54,2186800.0,24.25,24.66,24.25,24.54,2186800.0
2010-11-09 09:35:00,24.54,24.58,24.41,24.52,1002400.0,24.54,24.58,24.41,24.52,1002400.0
2010-11-09 09:40:00,24.52,24.57,24.46,24.57,527100.0,24.52,24.57,24.46,24.57,527100.0
2010-11-09 09:45:00,24.57,24.91,24.54,24.89,2998100.0,24.57,24.91,24.54,24.89,2998100.0
2010-11-09 09:50:00,24.89,24.96,24.77,24.86,1995000.0,24.89,24.96,24.77,24.86,1995000.0
2010-11-09 09:55:00,24.86,24.99,24.75,24.85,2229500.0,24.86,24.99,24.75,24.85,2229500.0
2010-11-09 10:00:00,24.84,24.89,24.81,24.82,1144500.0,24.84,24.89,24.81,24.82,1144500.0
2010-11-09 10:05:00,24.82,24.84,24.59,24.62,1695400.0,24.82,24.84,24.59,24.62,1695400.0
2010-11-09 10:10:00,24.61,24.77,24.6,24.71,1195600.0,24.61,24.77,24.6,24.71,1195600.0
2010-11-09 10:15:00,24.71,24.8,24.69,24.77,684600.0,24.71,24.8,24.69,24.77,684600.0
2010-11-09 10:20:00,24.78,24.82,24.73,24.75,492800.0,24.78,24.82,24.73,24.75,492800.0
2010-11-09 10:25:00,24.75,24.75,24.64,24.66,573300.0,24.75,24.75,24.64,24.66,573300.0
2010-11-09 10:30:00,24.66,24.76,24.64,24.69,342300.0,24.66,24.76,24.64,24.69,342300.0
2010-11-09 10:35:00,24.7,24.71,24.61,24.61,510300.0,24.7,24.71,24.61,24.61,510300.0
2010-11-09 10:40:00,24.62,24.64,24.6,24.62,237300.0,24.62,24.64,24.6,24.62,237300.0
2010-11-09 10:45:00,24.62,24.68,24.59,24.66,539000.0,24.62,24.68,24.59,24.66,539000.0
2010-11-09 10:50:00,24.67,24.71,24.64,24.71,209300.0,24.67,24.71,24.64,24.71,209300.0
2010-11-09 10:55:00,24.71,24.72,24.67,24.67,401100.0,24.71,24.72,24.67,24.67,401100.0
2010-11-09 11:00:00,24.68,24.7,24.66,24.67,186900.0,24.68,24.7,24.66,24.67,186900.0
2010-11-09 11:05:00,24.66,24.67,24.5,24.51,783300.0,24.66,24.67,24.5,24.51,783300.0
2010-11-09 11:10:00,24.52,24.59,24.48,24.57,682500.0,24.52,24.59,24.48,24.57,682500.0
2010-11-09 11:15:00,24.57,24.59,24.53,24.53,266000.0,24.57,24.59,24.53,24.53,266000.0
2010-11-09 11:20:00,24.54,24.55,24.43,24.43,507500.0,24.54,24.55,24.43,24.43,507500.0
2010-11-09 11:25:00,24.44,24.53,24.42,24.51,487900.0,24.44,24.53,24.42,24.51,487900.0
2010-11-09 11:30:00,24.5,24.53,24.48,24.52,147700.0,24.5,24.53,24.48,24.52,147700.0
2010-11-09 11:35:00,24.53,24.63,24.51,24.62,343700.0,24.53,24.63,24.51,24.62,343700.0
2010-11-09 11:40:00,24.62,24.64,24.61,24.62,372400.0,24.62,24.64,24.61,24.62,372400.0
2010-11-09 11:45:00,24.63,24.68,24.62,24.65,315000.0,24.63,24.68,24.62,24.65,315000.0
2010-11-09 11:50:00,24.65,24.7,24.61,24.64,462700.0,24.65,24.7,24.61,24.64,462700.0
2010-11-09 11:55:00,24.64,24.64,24.51,24.51,278600.0,24.64,24.64,24.51,24.51,278600.0
2010-11-09 12:00:00,24.51,24.53,24.46,24.48,213500.0,24.51,24.53,24.46,24.48,213500.0
2010-11-09 12:05:00,24.49,24.54,24.48,24.53,135800.0,24.49,24.54,24.48,24.53,135800.0
2010-11-09 12:10:00,24.54,24.57,24.52,24.52,135100.0,24.54,24.57,24.52,24.52,135100.0
2010-11-09 12:15:00,24.52,24.55,24.5,24.55,112000.0,24.52,24.55,24.5,24.55,112000.0
2010-11-09 12:20:00,24.53,24.54,24.51,24.51,50400.0,24.53,24.54,24.51,24.51,50400.0
2010-11-09 12:25:00,24.51,24.54,24.5,24.53,172900.0,24.51,24.54,24.5,24.53,172900.0
2010-11-09 12:30:00,24.54,24.63,24.53,24.63,312900.0,24.54,24.63,24.53,24.63,312900.0
2010-11-09 12:35:00,24.62,24.64,24.56,24.59,132300.0,24.62,24.64,24.56,24.59,132300.0
2010-11-09 12:40:00,24.6,24.63,24.57,24.59,133700.0,24.6,24.63,24.57,24.59,133700.0
2010-11-09 12:45:00,24.59,24.66,24.59,24.63,221900.0,24.59,24.66,24.59,24.63,221900.0
2010-11-09 12:50:00,24.63,24.66,24.63,24.64,115500.0,24.63,24.66,24.63,24.64,115500.0
2010-11-09 12:55:00,24.64,24.66,24.63,24.63,101500.0,24.64,24.66,24.63,24.63,101500.0
2010-11-09 13:00:00,24.64,24.66,24.63,24.64,107100.0,24.64,24.66,24.63,24.64,107100.0
2010-11-09 13:05:00,24.64,24.67,24.63,24.65,184100.0,24.64,24.67,24.63,24.65,184100.0
2010-11-09 13:10:00,24.65,24.69,24.65,24.67,359800.0,24.65,24.69,24.65,24.67,359800.0
2010-11-09 13:15:00,24.67,24.69,24.63,24.65,217700.0,24.67,24.69,24.63,24.65,217700.0
2010-11-09 13:20:00,24.63,24.66,24.58,24.58,169400.0,24.63,24.66,24.58,24.58,169400.0
2010-11-09 13:25:00,24.58,24.59,24.45,24.48,506800.0,24.58,24.59,24.45,24.48,506800.0
2010-11-09 13:30:00,24.48,24.51,24.44,24.47,349300.0,24.48,24.51,24.44,24.47,349300.0
2010-11-09 13:35:00,24.46,24.5,24.44,24.44,346500.0,24.46,24.5,24.44,24.44,346500.0
2010-11-09 13:40:00,24.44,24.44,24.29,24.31,753900.0,24.44,24.44,24.29,24.31,753900.0
2010-11-09 13:45:00,24.3,24.36,24.26,24.36,672000.0,24.3,24.36,24.26,24.36,672000.0
2010-11-09 13:50:00,24.36,24.42,24.32,24.37,411600.0,24.36,24.42,24.32,24.37,411600.0
2010-11-09 13:55:00,24.39,24.43,24.37,24.43,148400.0,24.39,24.43,24.37,24.43,148400.0
2010-11-09 14:00:00,24.42,24.44,24.38,24.39,177800.0,24.42,24.44,24.38,24.39,177800.0
2010-11-09 14:05:00,24.4,24.43,24.39,24.4,133700.0,24.4,24.43,24.39,24.4,133700.0
2010-11-09 14:10:00,24.4,24.41,24.37,24.41,170800.0,24.4,24.41,24.37,24.41,170800.0
2010-11-09 14:15:00,24.41,24.44,24.4,24.43,235900.0,24.41,24.44,24.4,24.43,235900.0
2010-11-09 14:20:00,24.43,24.43,24.39,24.4,169400.0,24.43,24.43,24.39,24.4,169400.0
2010-11-09 14:25:00,24.4,24.41,24.39,24.4,81900.0,24.4,24.41,24.39,24.4,81900.0
2010-11-09 14:30:00,24.4,24.45,24.4,24.43,190400.0,24.4,24.45,24.4,24.43,190400.0
2010-11-09 14:35:00,24.43,24.44,24.41,24.42,182000.0,24.43,24.44,24.41,24.42,182000.0
2010-11-09 14:40:00,24.41,24.42,24.29,24.29,695100.0,24.41,24.42,24.29,24.29,695100.0
2010-11-09 14:45:00,24.29,24.37,24.29,24.34,385000.0,24.29,24.37,24.29,24.34,385000.0
2010-11-09 14:50:00,24.33,24.37,24.32,24.34,142100.0,24.33,24.37,24.32,24.34,142100.0
2010-11-09 14:55:00,24.34,24.36,24.31,24.35,179900.0,24.34,24.36,24.31,24.35,179900.0
2010-11-09 15:00:00,24.34,24.34,24.2,24.24,743400.0,24.34,24.34,24.2,24.24,743400.0
2010-11-09 15:05:00,24.25,24.31,24.25,24.26,345100.0,24.25,24.31,24.25,24.26,345100.0
2010-11-09 15:10:00,24.26,24.33,24.22,24.3,422100.0,24.26,24.33,24.22,24.3,422100.0
2010-11-09 15:15:00,24.29,24.31,24.27,24.29,221900.0,24.29,24.31,24.27,24.29,221900.0
2010-11-09 15:20:00,24.28,24.31,24.25,24.29,286300.0,24.28,24.31,24.25,24.29,286300.0
2010-11-09 15:25:00,24.3,24.35,24.27,24.32,494900.0,24.3,24.35,24.27,24.32,494900.0
2010-11-09 15:30:00,24.31,24.32,24.26,24.3,275800.0,24.31,24.32,24.26,24.3,275800.0
2010-11-09 15:35:00,24.31,24.38,24.29,24.34,861700.0,24.31,24.38,24.29,24.34,861700.0
2010-11-09 15:40:00,24.34,24.37,24.24,24.24,637700.0,24.34,24.37,24.24,24.24,637700.0
2010-11-09 15:45:00,24.24,24.28,24.23,24.24,751800.0,24.24,24.28,24.23,24.24,751800.0
2010-11-09 15:50:00,24.24,24.27,24.23,24.26,593600.0,24.24,24.27,24.23,24.26,593600.0
2010-11-09 15:55:00,24.26,24.37,24.25,24.35,1043700.0,24.26,24.37,24.25,24.35,1043700.0
2010-11-10 09:30:00,24.29,24.4,24.09,24.18,1064000.0,24.29,24.4,24.09,24.18,1064000.0
2010-11-10 09:35:00,24.19,24.54,24.16,24.48,981400.0,24.19,24.54,24.16,24.48,981400.0
2010-11-10 09:40:00,24.51,24.51,24.36,24.46,381500.0,24.51,24.51,24.36,24.46,381500.0
2010-11-10 09:45:00,24.43,24.52,24.32,24.32,399700.0,24.43,24.52,24.32,24.32,399700.0
2010-11-10 09:50:00,24.38,24.51,24.36,24.5,296100.0,24.38,24.51,24.36,24.5,296100.0
2010-11-10 09:55:00,24.51,24.63,24.45,24.61,1009400.0,24.51,24.63,24.45,24.61,1009400.0
2010-11-10 10:00:00,24.63,24.68,24.53,24.58,905100.0,24.63,24.68,24.53,24.58,905100.0
2010-11-10 10:05:00,24.58,24.62,24.51,24.61,596400.0,24.58,24.62,24.51,24.61,596400.0
2010-11-10 10:10:00,24.61,24.82,24.59,24.75,1595300.0,24.61,24.82,24.59,24.75,1595300.0
2010-11-10 10:15:00,24.76,24.78,24.63,24.73,659400.0,24.76,24.78,24.63,24.73,659400.0
2010-11-10 10:20:00,24.72,24.75,24.67,24.73,358400.0,24.72,24.75,24.67,24.73,358400.0
2010-11-10 10:25:00,24.74,24.79,24.57,24.58,678300.0,24.74,24.79,24.57,24.58,678300.0
2010-11-10 10:30:00,24.6,24.69,24.54,24.58,407400.0,24.6,24.69,24.54,24.58,407400.0
2010-11-10 10:35:00,24.56,24.68,24.56,24.66,274400.0,24.56,24.68,24.56,24.66,274400.0
2010-11-10 10:40:00,24.67,24.67,24.61,24.64,218400.0,24.67,24.67,24.61,24.64,218400.0
2010-11-10 10:45:00,24.63,24.63,24.49,24.5,462000.0,24.63,24.63,24.49,24.5,462000.0
2010-11-10 10:50:00,24.51,24.6,24.46,24.6,297500.0,24.51,24.6,24.46,24.6,297500.0
2010-11-10 10:55:00,24.59,24.61,24.54,24.61,119000.0,24.59,24.61,24.54,24.61,119000.0
2010-11-10 11:00:00,24.61,24.68,24.58,24.64,247100.0,24.61,24.68,24.58,24.64,247100.0
2010-11-10 11:05:00,24.63,24.64,24.56,24.56,164500.0,24.63,24.64,24.56,24.56,164500.0
2010-11-10 11:10:00,24.56,24.63,24.56,24.61,135100.0,24.56,24.63,24.56,24.61,135100.0
2010-11-10 11:15:00,24.62,24.66,24.59,24.66,156100.0,24.62,24.66,24.59,24.66,156100.0
2010-11-10 11:20:00,24.65,24.66,24.6,24.64,224700.0,24.65,24.66,24.6,24.64,224700.0
2010-11-10 11:25:00,24.64,24.71,24.63,24.7,303100.0,24.64,24.71,24.63,24.7,303100.0
2010-11-10 11:30:00,24.71,24.77,24.71,24.73,459900.0,24.71,24.77,24.71,24.73,459900.0
2010-11-10 11:35:00,24.73,24.74,24.66,24.7,207200.0,24.73,24.74,24.66,24.7,207200.0
2010-11-10 11:40:00,24.7,24.71,24.69,24.7,107800.0,24.7,24.71,24.69,24.7,107800.0
2010-11-10 11:45:00,24.7,24.75,24.7,24.74,107100.0,24.7,24.75,24.7,24.74,107100.0
2010-11-10 11:50:00,24.74,24.79,24.71,24.74,287700.0,24.74,24.79,24.71,24.74,287700.0
2010-11-10 11:55:00,24.74,24.77,24.73,24.74,172900.0,24.74,24.77,24.73,24.74,172900.0
2010-11-10 12:00:00,24.74,24.86,24.74,24.85,573300.0,24.74,24.86,24.74,24.85,573300.0
2010-11-10 12:05:00,24.84,24.88,24.81,24.84,676200.0,24.84,24.88,24.81,24.84,676200.0
2010-11-10 12:10:00,24.84,24.89,24.84,24.87,408800.0,24.84,24.89,24.84,24.87,408800.0
2010-11-10 12:15:00,24.86,24.88,24.85,24.86,509600.0,24.86,24.88,24.85,24.86,509600.0
2010-11-10 12:20:00,24.86,24.88,24.79,24.83,503300.0,24.86,24.88,24.79,24.83,503300.0
2010-11-10 12:25:00,24.83,24.86,24.81,24.82,212800.0,24.83,24.86,24.81,24.82,212800.0
2010-11-10 12:30:00,24.83,24.86,24.82,24.84,300300.0,24.83,24.86,24.82,24.84,300300.0
2010-11-10 12:35:00,24.86,24.87,24.84,24.86,416500.0,24.86,24.87,24.84,24.86,416500.0
2010-11-10 12:40:00,24.86,24.86,24.81,24.83,181300.0,24.86,24.86,24.81,24.83,181300.0
2010-11-10 12:45:00,24.84,24.86,24.84,24.85,203000.0,24.84,24.86,24.84,24.85,203000.0
2010-11-10 12:50:00,24.85,24.96,24.83,24.96,713300.0,24.85,24.96,24.83,24.96,713300.0
2010-11-10 12:55:00,24.96,24.97,24.85,24.92,761600.0,24.96,24.97,24.85,24.92,761600.0
2010-11-10 13:00:00,24.91,24.93,24.85,24.88,399700.0,24.91,24.93,24.85,24.88,399700.0
2010-11-10 13:05:00,24.88,24.89,24.83,24.86,216300.0,24.88,24.89,24.83,24.86,216300.0
2010-11-10 13:10:00,24.86,24.88,24.83,24.83,172900.0,24.86,24.88,24.83,24.83,172900.0
2010-11-10 13:15:00,24.84,24.93,24.83,24.9,233800.0,24.84,24.93,24.83,24.9,233800.0
2010-11-10 13:20:00,24.92,24.93,24.86,24.89,180600.0,24.92,24.93,24.86,24.89,180600.0
2010-11-10 13:25:00,24.9,24.92,24.85,24.87,280000.0,24.9,24.92,24.85,24.87,280000.0
2010-11-10 13:30:00,24.87,24.92,24.87,24.88,128800.0,24.87,24.92,24.87,24.88,128800.0
2010-11-10 13:35:00,24.87,24.92,24.86,24.92,113400.0,24.87,24.92,24.86,24.92,113400.0
2010-11-10 13:40:00,24.92,24.96,24.9,24.96,264600.0,24.92,24.96,24.9,24.96,264600.0
2010-11-10 13:45:00,24.95,25.13,24.95,25.12,1794800.0,24.95,25.13,24.95,25.12,1794800.0
2010-11-10 13:50:00,25.11,25.12,25.03,25.05,498400.0,25.11,25.12,25.03,25.05,498400.0
2010-11-10 13:55:00,25.04,25.06,25.0,25.02,402500.0,25.04,25.06,25.0,25.02,402500.0
2010-11-10 14:00:00,25.02,25.06,24.95,25.05,512400.0,25.02,25.06,24.95,25.05,512400.0
2010-11-10 14:05:00,25.04,25.19,25.04,25.13,1554000.0,25.04,25.19,25.04,25.13,1554000.0
2010-11-10 14:10:00,25.11,25.17,25.11,25.14,525700.0,25.11,25.17,25.11,25.14,525700.0
2010-11-10 14:15:00,25.14,25.17,25.11,25.13,350700.0,25.14,25.17,25.11,25.13,350700.0
2010-11-10 14:20:00,25.13,25.16,25.06,25.11,627200.0,25.13,25.16,25.06,25.11,627200.0
2010-11-10 14:25:00,25.1,25.17,25.03,25.17,439600.0,25.1,25.17,25.03,25.17,439600.0
2010-11-10 14:30:00,25.15,25.17,25.05,25.1,388500.0,25.15,25.17,25.05,25.1,388500.0
2010-11-10 14:35:00,25.1,25.14,25.08,25.12,193200.0,25.1,25.14,25.08,25.12,193200.0
2010-11-10 14:40:00,25.1,25.14,25.04,25.07,455700.0,25.1,25.14,25.04,25.07,455700.0
2010-11-10 14:45:00,25.06,25.11,25.06,25.07,219100.0,25.06,25.11,25.06,25.07,219100.0
2010-11-10 14:50:00,25.06,25.13,25.06,25.12,331100.0,25.06,25.13,25.06,25.12,331100.0
2010-11-10 14:55:00,25.12,25.14,25.08,25.12,212100.0,25.12,25.14,25.08,25.12,212100.0
2010-11-10 15:00:00,25.14,25.14,25.09,25.11,240100.0,25.14,25.14,25.09,25.11,240100.0
2010-11-10 15:05:00,25.14,25.14,25.08,25.11,181300.0,25.14,25.14,25.08,25.11,181300.0
2010-11-10 15:10:00,25.1,25.14,25.1,25.13,372400.0,25.1,25.14,25.1,25.13,372400.0
2010-11-10 15:15:00,25.12,25.13,25.03,25.05,534100.0,25.12,25.13,25.03,25.05,534100.0
2010-11-10 15:20:00,25.06,25.11,25.05,25.08,291900.0,25.06,25.11,25.05,25.08,291900.0
2010-11-10 15:25:00,25.09,25.2,25.09,25.18,819700.0,25.09,25.2,25.09,25.18,819700.0
2010-11-10 15:30:00,25.18,25.24,25.16,25.18,1094800.0,25.18,25.24,25.16,25.18,1094800.0
2010-11-10 15:35:00,25.18,25.2,25.1,25.15,464100.0,25.18,25.2,25.1,25.15,464100.0
2010-11-10 15:40:00,25.15,25.18,25.12,25.12,288400.0,25.15,25.18,25.12,25.12,288400.0
2010-11-10 15:45:00,25.13,25.24,25.13,25.23,611100.0,25.13,25.24,25.13,25.23,611100.0
2010-11-10 15:50:00,25.23,25.32,25.21,25.3,1342600.0,25.23,25.32,25.21,25.3,1342600.0
2010-11-10 15:55:00,25.3,25.31,25.23,25.28,1549800.0,25.3,25.31,25.23,25.28,1549800.0
2010-11-11 09:30:00,24.99,25.13,24.79,25.07,1596000.0,24.99,25.13,24.79,25.07,1596000.0
2010-11-11 09:35:00,25.07,25.14,24.98,25.1,872200.0,25.07,25.14,24.98,25.1,872200.0
2010-11-11 09:40:00,25.07,25.17,25.0,25.08,673400.0,25.07,25.17,25.0,25.08,673400.0
2010-11-11 09:45:00,25.08,25.43,25.02,25.43,2026500.0,25.08,25.43,25.02,25.43,2026500.0
2010-11-11 09:50:00,25.42,25.48,25.29,25.46,1682800.0,25.42,25.48,25.29,25.46,1682800.0
2010-11-11 09:55:00,25.44,25.53,25.42,25.51,1249500.0,25.44,25.53,25.42,25.51,1249500.0
2010-11-11 10:00:00,25.5,25.52,25.33,25.38,934500.0,25.5,25.52,25.33,25.38,934500.0
2010-11-11 10:05:00,25.4,25.4,25.3,25.37,662200.0,25.4,25.4,25.3,25.37,662200.0
2010-11-11 10:10:00,25.37,25.4,25.22,25.23,812000.0,25.37,25.4,25.22,25.23,812000.0
2010-11-11 10:15:00,25.24,25.3,25.21,25.21,562100.0,25.24,25.3,25.21,25.21,562100.0
2010-11-11 10:20:00,25.21,25.27,25.1,25.24,753200.0,25.21,25.27,25.1,25.24,753200.0
2010-11-11 10:25:00,25.24,25.38,25.24,25.34,536900.0,25.24,25.38,25.24,25.34,536900.0
2010-11-11 10:30:00,25.35,25.36,25.19,25.26,543200.0,25.35,25.36,25.19,25.26,543200.0
2010-11-11 10:35:00,25.26,25.29,25.18,25.23,375900.0,25.26,25.29,25.18,25.23,375900.0
2010-11-11 10:40:00,25.21,25.21,25.15,25.19,301000.0,25.21,25.21,25.15,25.19,301000.0
2010-11-11 10:45:00,25.19,25.21,25.08,25.08,300300.0,25.19,25.21,25.08,25.08,300300.0
2010-11-11 10:50:00,25.1,25.17,25.06,25.16,254800.0,25.1,25.17,25.06,25.16,254800.0
2010-11-11 10:55:00,25.14,25.16,25.05,25.12,396200.0,25.14,25.16,25.05,25.12,396200.0
2010-11-11 11:00:00,25.12,25.15,25.09,25.14,140000.0,25.12,25.15,25.09,25.14,140000.0
2010-11-11 11:05:00,25.12,25.14,25.06,25.09,297500.0,25.12,25.14,25.06,25.09,297500.0
2010-11-11 11:10:00,25.09,25.12,25.06,25.12,106400.0,25.09,25.12,25.06,25.12,106400.0
2010-11-11 11:15:00,25.12,25.14,25.08,25.11,106400.0,25.12,25.14,25.08,25.11,106400.0
2010-11-11 11:20:00,25.1,25.11,25.0,25.0,340200.0,25.1,25.11,25.0,25.0,340200.0
2010-11-11 11:25:00,25.0,25.03,24.86,24.88,1178100.0,25.0,25.03,24.86,24.88,1178100.0
2010-11-11 11:30:00,24.87,24.95,24.86,24.94,517300.0,24.87,24.95,24.86,24.94,517300.0
2010-11-11 11:35:00,24.94,25.08,24.92,25.04,499800.0,24.94,25.08,24.92,25.04,499800.0
2010-11-11 11:40:00,25.04,25.11,24.96,24.99,399000.0,25.04,25.11,24.96,24.99,399000.0
2010-11-11 11:45:00,24.99,25.06,24.96,25.03,303100.0,24.99,25.06,24.96,25.03,303100.0
2010-11-11 11:50:00,25.03,25.08,25.01,25.08,224000.0,25.03,25.08,25.01,25.08,224000.0
2010-11-11 11:55:00,25.08,25.08,25.02,25.05,101500.0,25.08,25.08,25.02,25.05,101500.0
2010-11-11 12:00:00,25.04,25.07,25.03,25.05,137200.0,25.04,25.07,25.03,25.05,137200.0
2010-11-11 12:05:00,25.06,25.1,25.05,25.05,459900.0,25.06,25.1,25.05,25.05,459900.0
2010-11-11 12:10:00,25.05,25.14,25.05,25.14,196700.0,25.05,25.14,25.05,25.14,196700.0
2010-11-11 12:15:00,25.14,25.2,25.1,25.13,393400.0,25.14,25.2,25.1,25.13,393400.0
2010-11-11 12:20:00,25.12,25.14,25.09,25.14,88200.0,25.12,25.14,25.09,25.14,88200.0
2010-11-11 12:25:00,25.13,25.13,25.09,25.11,90300.0,25.13,25.13,25.09,25.11,90300.0
2010-11-11 12:30:00,25.11,25.12,25.06,25.07,145600.0,25.11,25.12,25.06,25.07,145600.0
2010-11-11 12:35:00,25.06,25.07,25.02,25.04,194600.0,25.06,25.07,25.02,25.04,194600.0
2010-11-11 12:40:00,25.03,25.09,25.03,25.06,72800.0,25.03,25.09,25.03,25.06,72800.0
2010-11-11 12:45:00,25.06,25.08,25.03,25.04,73500.0,25.06,25.08,25.03,25.04,73500.0
2010-11-11 12:50:00,25.05,25.1,25.05,25.09,165200.0,25.05,25.1,25.05,25.09,165200.0
2010-11-11 12:55:00,25.09,25.16,25.07,25.12,210000.0,25.09,25.16,25.07,25.12,210000.0
2010-11-11 13:00:00,25.14,25.16,25.09,25.09,347900.0,25.14,25.16,25.09,25.09,347900.0
2010-11-11 13:05:00,25.1,25.15,25.07,25.1,140000.0,25.1,25.15,25.07,25.1,140000.0
2010-11-11 13:10:00,25.1,25.15,25.09,25.14,111300.0,25.1,25.15,25.09,25.14,111300.0
2010-11-11 13:15:00,25.15,25.17,25.12,25.12,128800.0,25.15,25.17,25.12,25.12,128800.0
2010-11-11 13:20:00,25.13,25.16,25.12,25.13,64400.0,25.13,25.16,25.12,25.13,64400.0
2010-11-11 13:25:00,25.13,25.13,25.08,25.1,125300.0,25.13,25.13,25.08,25.1,125300.0
2010-11-11 13:30:00,25.11,25.12,25.08,25.11,74900.0,25.11,25.12,25.08,25.11,74900.0
2010-11-11 13:35:00,25.13,25.14,25.11,25.14,78400.0,25.13,25.14,25.11,25.14,78400.0
2010-11-11 13:40:00,25.14,25.24,25.13,25.19,392000.0,25.14,25.24,25.13,25.19,392000.0
2010-11-11 13:45:00,25.21,25.21,25.18,25.2,44800.0,25.21,25.21,25.18,25.2,44800.0
2010-11-11 13:50:00,25.19,25.22,25.15,25.17,137900.0,25.19,25.22,25.15,25.17,137900.0
2010-11-11 13:55:00,25.16,25.19,25.15,25.16,123200.0,25.16,25.19,25.15,25.16,123200.0
2010-11-11 14:00:00,25.17,25.18,25.12,25.15,162400.0,25.17,25.18,25.12,25.15,162400.0
2010-11-11 14:05:00,25.14,25.17,25.13,25.16,46200.0,25.14,25.17,25.13,25.16,46200.0
2010-11-11 14:10:00,25.16,25.2,25.16,25.19,119000.0,25.16,25.2,25.16,25.19,119000.0
2010-11-11 14:15:00,25.19,25.2,25.17,25.2,75600.0,25.19,25.2,25.17,25.2,75600.0
2010-11-11 14:20:00,25.19,25.2,25.15,25.15,124600.0,25.19,25.2,25.15,25.15,124600.0
2010-11-11 14:25:00,25.15,25.16,25.1,25.12,279300.0,25.15,25.16,25.1,25.12,279300.0
2010-11-11 14:30:00,25.12,25.14,25.09,25.11,199500.0,25.12,25.14,25.09,25.11,199500.0
2010-11-11 14:35:00,25.12,25.12,25.03,25.04,262500.0,25.12,25.12,25.03,25.04,262500.0
2010-11-11 14:40:00,25.03,25.07,25.0,25.05,256200.0,25.03,25.07,25.0,25.05,256200.0
2010-11-11 14:45:00,25.05,25.05,25.02,25.03,121800.0,25.05,25.05,25.02,25.03,121800.0
2010-11-11 14:50:00,25.03,25.04,25.01,25.02,91000.0,25.03,25.04,25.01,25.02,91000.0
2010-11-11 14:55:00,25.04,25.07,25.03,25.05,116900.0,25.04,25.07,25.03,25.05,116900.0
2010-11-11 15:00:00,25.05,25.07,25.04,25.05,150500.0,25.05,25.07,25.04,25.05,150500.0
2010-11-11 15:05:00,25.05,25.11,25.04,25.07,198100.0,25.05,25.11,25.04,25.07,198100.0
2010-11-11 15:10:00,25.07,25.1,25.03,25.04,126700.0,25.07,25.1,25.03,25.04,126700.0
2010-11-11 15:15:00,25.05,25.07,25.04,25.04,122500.0,25.05,25.07,25.04,25.04,122500.0
2010-11-11 15:20:00,25.04,25.06,25.0,25.02,301700.0,25.04,25.06,25.0,25.02,301700.0
2010-11-11 15:25:00,25.0,25.05,25.0,25.03,149800.0,25.0,25.05,25.0,25.03,149800.0
2010-11-11 15:30:00,25.03,25.03,24.92,24.94,513100.0,25.03,25.03,24.92,24.94,513100.0
2010-11-11 15:35:00,24.96,25.04,24.93,24.99,292600.0,24.96,25.04,24.93,24.99,292600.0
2010-11-11 15:40:00,24.99,25.01,24.95,25.01,287000.0,24.99,25.01,24.95,25.01,287000.0
2010-11-11 15:45:00,25.01,25.02,24.96,24.96,340900.0,25.01,25.02,24.96,24.96,340900.0
2010-11-11 15:50:00,24.96,25.0,24.94,24.98,348600.0,24.96,25.0,24.94,24.98,348600.0
2010-11-11 15:55:00,24.98,25.03,24.97,25.02,788200.0,24.98,25.03,24.97,25.02,788200.0
2010-11-12 09:30:00,24.94,25.21,24.89,25.13,944300.0,24.94,25.21,24.89,25.13,944300.0
2010-11-12 09:35:00,25.15,25.2,25.0,25.05,571200.0,25.15,25.2,25.0,25.05,571200.0
2010-11-12 09:40:00,25.05,25.2,25.04,25.13,548800.0,25.05,25.2,25.04,25.13,548800.0
2010-11-12 09:45:00,25.13,25.17,25.04,25.04,430500.0,25.13,25.17,25.04,25.04,430500.0
2010-11-12 09:50:00,25.05,25.11,25.0,25.1,364000.0,25.05,25.11,25.0,25.1,364000.0
2010-11-12 09:55:00,25.11,25.13,25.0,25.05,176400.0,25.11,25.13,25.0,25.05,176400.0
2010-11-12 10:00:00,25.06,25.11,25.04,25.05,268100.0,25.06,25.11,25.04,25.05,268100.0
2010-11-12 10:05:00,25.05,25.1,25.02,25.08,170100.0,25.05,25.1,25.02,25.08,170100.0
2010-11-12 10:10:00,25.08,25.12,25.04,25.09,147700.0,25.08,25.12,25.04,25.09,147700.0
2010-11-12 10:15:00,25.09,25.27,25.07,25.25,1126300.0,25.09,25.27,25.07,25.25,1126300.0
2010-11-12 10:20:00,25.24,25.26,25.17,25.21,466900.0,25.24,25.26,25.17,25.21,466900.0
2010-11-12 10:25:00,25.22,25.23,25.09,25.11,393400.0,25.22,25.23,25.09,25.11,393400.0
2010-11-12 10:30:00,25.13,25.15,25.08,25.12,253400.0,25.13,25.15,25.08,25.12,253400.0
2010-11-12 10:35:00,25.12,25.14,25.02,25.05,333900.0,25.12,25.14,25.02,25.05,333900.0
2010-11-12 10:40:00,25.04,25.05,24.94,24.98,469000.0,25.04,25.05,24.94,24.98,469000.0
2010-11-12 10:45:00,24.98,25.07,24.96,25.07,340200.0,24.98,25.07,24.96,25.07,340200.0
2010-11-12 10:50:00,25.06,25.06,24.92,24.93,573300.0,25.06,25.06,24.92,24.93,573300.0
2010-11-12 10:55:00,24.93,24.97,24.8,24.86,824600.0,24.93,24.97,24.8,24.86,824600.0
2010-11-12 11:00:00,24.86,24.91,24.8,24.91,408800.0,24.86,24.91,24.8,24.91,408800.0
2010-11-12 11:05:00,24.9,24.91,24.81,24.87,341600.0,24.9,24.91,24.81,24.87,341600.0
2010-11-12 11:10:00,24.86,24.97,24.86,24.92,246400.0,24.86,24.97,24.86,24.92,246400.0
2010-11-12 11:15:00,24.93,24.93,24.88,24.9,84700.0,24.93,24.93,24.88,24.9,84700.0
2010-11-12 11:20:00,24.9,24.94,24.88,24.92,122500.0,24.9,24.94,24.88,24.92,122500.0
2010-11-12 11:25:00,24.93,24.98,24.92,24.95,205100.0,24.93,24.98,24.92,24.95,205100.0
2010-11-12 11:30:00,24.94,24.95,24.9,24.92,94500.0,24.94,24.95,24.9,24.92,94500.0
2010-11-12 11:35:00,24.91,24.96,24.91,24.93,144200.0,24.91,24.96,24.91,24.93,144200.0
2010-11-12 11:40:00,24.94,24.97,24.91,24.93,113400.0,24.94,24.97,24.91,24.93,113400.0
2010-11-12 11:45:00,24.93,24.95,24.91,24.92,305200.0,24.93,24.95,24.91,24.92,305200.0
2010-11-12 11:50:00,24.92,24.93,24.83,24.84,414400.0,24.92,24.93,24.83,24.84,414400.0
2010-11-12 11:55:00,24.84,24.89,24.81,24.84,211400.0,24.84,24.89,24.81,24.84,211400.0
2010-11-12 12:00:00,24.83,24.84,24.8,24.82,254800.0,24.83,24.84,24.8,24.82,254800.0
2010-11-12 12:05:00,24.82,24.82,24.71,24.71,529900.0,24.82,24.82,24.71,24.71,529900.0
2010-11-12 12:10:00,24.71,24.72,24.62,24.68,532700.0,24.71,24.72,24.62,24.68,532700.0
2010-11-12 12:15:00,24.68,24.68,24.57,24.57,494900.0,24.68,24.68,24.57,24.57,494900.0
2010-11-12 12:20:00,24.57,24.57,24.45,24.48,924700.0,24.57,24.57,24.45,24.48,924700.0
2010-11-12 12:25:00,24.48,24.57,24.47,24.52,458500.0,24.48,24.57,24.47,24.52,458500.0
2010-11-12 12:30:00,24.52,24.55,24.43,24.43,487900.0,24.52,24.55,24.43,24.43,487900.0
2010-11-12 12:35:00,24.44,24.45,24.3,24.39,1109500.0,24.44,24.45,24.3,24.39,1109500.0
2010-11-12 12:40:00,24.4,24.49,24.37,24.46,398300.0,24.4,24.49,24.37,24.46,398300.0
2010-11-12 12:45:00,24.45,24.47,24.36,24.37,238700.0,24.45,24.47,24.36,24.37,238700.0
2010-11-12 12:50:00,24.36,24.42,24.31,24.42,482300.0,24.36,24.42,24.31,24.42,482300.0
2010-11-12 12:55:00,24.42,24.45,24.34,24.36,371000.0,24.42,24.45,24.34,24.36,371000.0
2010-11-12 13:00:00,24.37,24.41,24.31,24.38,312200.0,24.37,24.41,24.31,24.38,312200.0
2010-11-12 13:05:00,24.39,24.4,24.32,24.34,274400.0,24.39,24.4,24.32,24.34,274400.0
2010-11-12 13:10:00,24.34,24.43,24.31,24.42,173600.0,24.34,24.43,24.31,24.42,173600.0
2010-11-12 13:15:00,24.43,24.44,24.39,24.41,248500.0,24.43,24.44,24.39,24.41,248500.0
2010-11-12 13:20:00,24.42,24.44,24.38,24.42,102900.0,24.42,24.44,24.38,24.42,102900.0
2010-11-12 13:25:00,24.4,24.48,24.4,24.45,280000.0,24.4,24.48,24.4,24.45,280000.0
2010-11-12 13:30:00,24.45,24.52,24.42,24.51,243600.0,24.45,24.52,24.42,24.51,243600.0
2010-11-12 13:35:00,24.52,24.55,24.5,24.51,182700.0,24.52,24.55,24.5,24.51,182700.0
2010-11-12 13:40:00,24.52,24.53,24.47,24.5,141400.0,24.52,24.53,24.47,24.5,141400.0
2010-11-12 13:45:00,24.48,24.51,24.41,24.45,130900.0,24.48,24.51,24.41,24.45,130900.0
2010-11-12 13:50:00,24.44,24.46,24.43,24.43,35700.0,24.44,24.46,24.43,24.43,35700.0
2010-11-12 13:55:00,24.42,24.44,24.33,24.35,250600.0,24.42,24.44,24.33,24.35,250600.0
2010-11-12 14:00:00,24.35,24.42,24.33,24.41,196000.0,24.35,24.42,24.33,24.41,196000.0
2010-11-12 14:05:00,24.38,24.4,24.34,24.4,87500.0,24.38,24.4,24.34,24.4,87500.0
2010-11-12 14:10:00,24.39,24.44,24.39,24.42,142100.0,24.39,24.44,24.39,24.42,142100.0
2010-11-12 14:15:00,24.43,24.54,24.41,24.52,251300.0,24.43,24.54,24.41,24.52,251300.0
2010-11-12 14:20:00,24.52,24.53,24.49,24.5,130900.0,24.52,24.53,24.49,24.5,130900.0
2010-11-12 14:25:00,24.49,24.52,24.43,24.49,177800.0,24.49,24.52,24.43,24.49,177800.0
2010-11-12 14:30:00,24.49,24.5,24.44,24.49,155400.0,24.49,24.5,24.44,24.49,155400.0
2010-11-12 14:35:00,24.5,24.53,24.45,24.53,135100.0,24.5,24.53,24.45,24.53,135100.0
2010-11-12 14:40:00,24.53,24.54,24.51,24.52,95200.0,24.53,24.54,24.51,24.52,95200.0
2010-11-12 14:45:00,24.52,24.62,24.49,24.61,332500.0,24.52,24.62,24.49,24.61,332500.0
2010-11-12 14:50:00,24.62,24.69,24.62,24.67,340900.0,24.62,24.69,24.62,24.67,340900.0
2010-11-12 14:55:00,24.66,24.67,24.62,24.62,177800.0,24.66,24.67,24.62,24.62,177800.0
2010-11-12 15:00:00,24.62,24.67,24.57,24.62,420000.0,24.62,24.67,24.57,24.62,420000.0
2010-11-12 15:05:00,24.61,24.68,24.61,24.67,394100.0,24.61,24.68,24.61,24.67,394100.0
2010-11-12 15:10:00,24.66,24.78,24.66,24.72,704900.0,24.66,24.78,24.66,24.72,704900.0
2010-11-12 15:15:00,24.72,24.74,24.7,24.74,285600.0,24.72,24.74,24.7,24.74,285600.0
2010-11-12 15:20:00,24.74,24.78,24.69,24.71,237300.0,24.74,24.78,24.69,24.71,237300.0
2010-11-12 15:25:00,24.71,24.72,24.63,24.65,306600.0,24.71,24.72,24.63,24.65,306600.0
2010-11-12 15:30:00,24.65,24.7,24.63,24.67,235200.0,24.65,24.7,24.63,24.67,235200.0
2010-11-12 15:35:00,24.65,24.67,24.58,24.62,261800.0,24.65,24.67,24.58,24.62,261800.0
2010-11-12 15:40:00,24.63,24.71,24.59,24.71,531300.0,24.63,24.71,24.59,24.71,531300.0
2010-11-12 15:45:00,24.71,24.76,24.68,24.76,770000.0,24.71,24.76,24.68,24.76,770000.0
2010-11-12 15:50:00,24.75,24.76,24.71,24.74,847000.0,24.75,24.76,24.71,24.74,847000.0
2010-11-12 15:55:00,24.74,24.8,24.71,24.71,880600.0,24.74,24.8,24.71,24.71,880600.0
2010-11-15 09:30:00,24.57,24.79,24.52,24.6,889000.0,24.57,24.79,24.52,24.6,889000.0
2010-11-15 09:35:00,24.64,24.64,24.3,24.35,1019200.0,24.64,24.64,24.3,24.35,1019200.0
2010-11-15 09:40:00,24.37,24.52,24.33,24.37,807800.0,24.37,24.52,24.33,24.37,807800.0
2010-11-15 09:45:00,24.38,24.4,24.16,24.23,1220800.0,24.38,24.4,24.16,24.23,1220800.0
2010-11-15 09:50:00,24.21,24.26,24.1,24.12,780500.0,24.21,24.26,24.1,24.12,780500.0
2010-11-15 09:55:00,24.11,24.24,24.1,24.21,472500.0,24.11,24.24,24.1,24.21,472500.0
2010-11-15 10:00:00,24.21,24.26,24.11,24.14,555100.0,24.21,24.26,24.11,24.14,555100.0
2010-11-15 10:05:00,24.12,24.16,24.03,24.12,556500.0,24.12,24.16,24.03,24.12,556500.0
2010-11-15 10:10:00,24.11,24.26,24.1,24.25,382200.0,24.11,24.26,24.1,24.25,382200.0
2010-11-15 10:15:00,24.25,24.36,24.24,24.28,531300.0,24.25,24.36,24.24,24.28,531300.0
2010-11-15 10:20:00,24.28,24.29,24.23,24.28,261100.0,24.28,24.29,24.23,24.28,261100.0
2010-11-15 10:25:00,24.28,24.28,24.14,24.15,338100.0,24.28,24.28,24.14,24.15,338100.0
2010-11-15 10:30:00,24.15,24.23,24.14,24.23,240800.0,24.15,24.23,24.14,24.23,240800.0
2010-11-15 10:35:00,24.23,24.32,24.2,24.31,231700.0,24.23,24.32,24.2,24.31,231700.0
2010-11-15 10:40:00,24.3,24.31,24.19,24.24,196000.0,24.3,24.31,24.19,24.24,196000.0
2010-11-15 10:45:00,24.26,24.29,24.24,24.24,148400.0,24.26,24.29,24.24,24.24,148400.0
2010-11-15 10:50:00,24.27,24.27,24.18,24.24,147000.0,24.27,24.27,24.18,24.24,147000.0
2010-11-15 10:55:00,24.25,24.26,24.22,24.24,91700.0,24.25,24.26,24.22,24.24,91700.0
2010-11-15 11:00:00,24.24,24.3,24.19,24.22,205800.0,24.24,24.3,24.19,24.22,205800.0
2010-11-15 11:05:00,24.22,24.22,24.12,24.14,362600.0,24.22,24.22,24.12,24.14,362600.0
2010-11-15 11:10:00,24.14,24.22,24.12,24.18,643300.0,24.14,24.22,24.12,24.18,643300.0
2010-11-15 11:15:00,24.18,24.23,24.13,24.18,223300.0,24.18,24.23,24.13,24.18,223300.0
2010-11-15 11:20:00,24.17,24.23,24.1,24.1,417900.0,24.17,24.23,24.1,24.1,417900.0
2010-11-15 11:25:00,24.1,24.12,24.03,24.05,410900.0,24.1,24.12,24.03,24.05,410900.0
2010-11-15 11:30:00,24.05,24.11,24.01,24.07,415800.0,24.05,24.11,24.01,24.07,415800.0
2010-11-15 11:35:00,24.08,24.14,24.03,24.04,400400.0,24.08,24.14,24.03,24.04,400400.0
2010-11-15 11:40:00,24.04,24.1,24.02,24.08,288400.0,24.04,24.1,24.02,24.08,288400.0
2010-11-15 11:45:00,24.08,24.21,24.05,24.19,498400.0,24.08,24.21,24.05,24.19,498400.0
2010-11-15 11:50:00,24.19,24.21,24.17,24.18,319900.0,24.19,24.21,24.17,24.18,319900.0
2010-11-15 11:55:00,24.18,24.24,24.16,24.19,289100.0,24.18,24.24,24.16,24.19,289100.0
2010-11-15 12:00:00,24.2,24.3,24.2,24.22,358400.0,24.2,24.3,24.2,24.22,358400.0
2010-11-15 12:05:00,24.22,24.28,24.19,24.2,266700.0,24.22,24.28,24.19,24.2,266700.0
2010-11-15 12:10:00,24.2,24.23,24.18,24.22,179900.0,24.2,24.23,24.18,24.22,179900.0
2010-11-15 12:15:00,24.22,24.22,24.15,24.2,147700.0,24.22,24.22,24.15,24.2,147700.0
2010-11-15 12:20:00,24.2,24.21,24.15,24.2,177100.0,24.2,24.21,24.15,24.2,177100.0
2010-11-15 12:25:00,24.2,24.22,24.19,24.19,65100.0,24.2,24.22,24.19,24.19,65100.0
2010-11-15 12:30:00,24.18,24.19,24.11,24.13,307300.0,24.18,24.19,24.11,24.13,307300.0
2010-11-15 12:35:00,24.13,24.14,24.09,24.13,173600.0,24.13,24.14,24.09,24.13,173600.0
2010-11-15 12:40:00,24.12,24.13,24.09,24.1,169400.0,24.12,24.13,24.09,24.1,169400.0
2010-11-15 12:45:00,24.1,24.14,24.1,24.12,281400.0,24.1,24.14,24.1,24.12,281400.0
2010-11-15 12:50:00,24.12,24.17,24.11,24.12,259000.0,24.12,24.17,24.11,24.12,259000.0
2010-11-15 12:55:00,24.12,24.13,24.07,24.09,175700.0,24.12,24.13,24.07,24.09,175700.0
2010-11-15 13:00:00,24.09,24.09,24.06,24.06,227500.0,24.09,24.09,24.06,24.06,227500.0
2010-11-15 13:05:00,24.06,24.07,24.05,24.06,72800.0,24.06,24.07,24.05,24.06,72800.0
2010-11-15 13:10:00,24.07,24.13,24.05,24.11,263200.0,24.07,24.13,24.05,24.11,263200.0
2010-11-15 13:15:00,24.11,24.11,24.06,24.1,168000.0,24.11,24.11,24.06,24.1,168000.0
2010-11-15 13:20:00,24.1,24.19,24.08,24.17,227500.0,24.1,24.19,24.08,24.17,227500.0
2010-11-15 13:25:00,24.17,24.24,24.16,24.19,235900.0,24.17,24.24,24.16,24.19,235900.0
2010-11-15 13:30:00,24.19,24.24,24.19,24.22,210700.0,24.19,24.24,24.19,24.22,210700.0
2010-11-15 13:35:00,24.21,24.25,24.2,24.21,252000.0,24.21,24.25,24.2,24.21,252000.0
2010-11-15 13:40:00,24.21,24.23,24.19,24.2,327600.0,24.21,24.23,24.19,24.2,327600.0
2010-11-15 13:45:00,24.21,24.23,24.19,24.21,212100.0,24.21,24.23,24.19,24.21,212100.0
2010-11-15 13:50:00,24.22,24.32,24.21,24.3,592900.0,24.22,24.32,24.21,24.3,592900.0
2010-11-15 13:55:00,24.31,24.31,24.27,24.27,420700.0,24.31,24.31,24.27,24.27,420700.0
2010-11-15 14:00:00,24.27,24.4,24.27,24.38,478800.0,24.27,24.4,24.27,24.38,478800.0
2010-11-15 14:05:00,24.36,24.38,24.27,24.31,207900.0,24.36,24.38,24.27,24.31,207900.0
2010-11-15 14:10:00,24.3,24.3,24.21,24.24,215600.0,24.3,24.3,24.21,24.24,215600.0
2010-11-15 14:15:00,24.24,24.28,24.23,24.24,106400.0,24.24,24.28,24.23,24.24,106400.0
2010-11-15 14:20:00,24.24,24.31,24.24,24.28,147000.0,24.24,24.31,24.24,24.28,147000.0
2010-11-15 14:25:00,24.29,24.32,24.27,24.29,194600.0,24.29,24.32,24.27,24.29,194600.0
2010-11-15 14:30:00,24.3,24.31,24.17,24.19,462000.0,24.3,24.31,24.17,24.19,462000.0
2010-11-15 14:35:00,24.18,24.22,24.11,24.17,1018500.0,24.18,24.22,24.11,24.17,1018500.0
2010-11-15 14:40:00,24.17,24.21,24.14,24.18,406000.0,24.17,24.21,24.14,24.18,406000.0
2010-11-15 14:45:00,24.19,24.21,24.1,24.13,480900.0,24.19,24.21,24.1,24.13,480900.0
2010-11-15 14:50:00,24.12,24.19,24.12,24.16,170100.0,24.12,24.19,24.12,24.16,170100.0
2010-11-15 14:55:00,24.17,24.21,24.16,24.19,200200.0,24.17,24.21,24.16,24.19,200200.0
2010-11-15 15:00:00,24.2,24.21,24.17,24.19,164500.0,24.2,24.21,24.17,24.19,164500.0
2010-11-15 15:05:00,24.19,24.23,24.16,24.23,200200.0,24.19,24.23,24.16,24.23,200200.0
2010-11-15 15:10:00,24.25,24.25,24.17,24.17,211400.0,24.25,24.25,24.17,24.17,211400.0
2010-11-15 15:15:00,24.17,24.18,24.1,24.16,653800.0,24.17,24.18,24.1,24.16,653800.0
2010-11-15 15:20:00,24.17,24.17,24.06,24.06,555100.0,24.17,24.17,24.06,24.06,555100.0
2010-11-15 15:25:00,24.07,24.09,24.02,24.09,590800.0,24.07,24.09,24.02,24.09,590800.0
2010-11-15 15:30:00,24.09,24.16,24.07,24.12,462000.0,24.09,24.16,24.07,24.12,462000.0
2010-11-15 15:35:00,24.13,24.14,24.07,24.11,359800.0,24.13,24.14,24.07,24.11,359800.0
2010-11-15 15:40:00,24.11,24.14,24.04,24.04,524300.0,24.11,24.14,24.04,24.04,524300.0
2010-11-15 15:45:00,24.05,24.1,24.0,24.03,992600.0,24.05,24.1,24.0,24.03,992600.0
2010-11-15 15:50:00,24.05,24.05,23.96,24.0,1048600.0,24.05,24.05,23.96,24.0,1048600.0
2010-11-15 15:55:00,24.0,24.04,23.95,24.04,1791300.0,24.0,24.04,23.95,24.04,1791300.0
2010-11-16 09:30:00,23.82,24.04,23.73,24.04,1271900.0,23.82,24.04,23.73,24.04,1271900.0
2010-11-16 09:35:00,24.07,24.12,24.02,24.03,845600.0,24.07,24.12,24.02,24.03,845600.0
2010-11-16 09:40:00,24.03,24.18,23.94,23.95,980000.0,24.03,24.18,23.94,23.95,980000.0
2010-11-16 09:45:00,23.97,23.99,23.77,23.8,598500.0,23.97,23.99,23.77,23.8,598500.0
2010-11-16 09:50:00,23.8,23.8,23.6,23.64,1211700.0,23.8,23.8,23.6,23.64,1211700.0
2010-11-16 09:55:00,23.66,23.8,23.65,23.78,504700.0,23.66,23.8,23.65,23.78,504700.0
2010-11-16 10:00:00,23.79,23.84,23.68,23.82,473900.0,23.79,23.84,23.68,23.82,473900.0
2010-11-16 10:05:00,23.84,23.91,23.74,23.82,655200.0,23.84,23.91,23.74,23.82,655200.0
2010-11-16 10:10:00,23.8,23.84,23.68,23.81,433300.0,23.8,23.84,23.68,23.81,433300.0
2010-11-16 10:15:00,23.81,23.86,23.77,23.85,278600.0,23.81,23.86,23.77,23.85,278600.0
2010-11-16 10:20:00,23.84,23.84,23.72,23.74,269500.0,23.84,23.84,23.72,23.74,269500.0
2010-11-16 10:25:00,23.74,23.84,23.73,23.76,333200.0,23.74,23.84,23.73,23.76,333200.0
2010-11-16 10:30:00,23.77,23.77,23.68,23.71,373100.0,23.77,23.77,23.68,23.71,373100.0
2010-11-16 10:35:00,23.71,23.75,23.63,23.64,329000.0,23.71,23.75,23.63,23.64,329000.0
2010-11-16 10:40:00,23.63,23.73,23.62,23.72,352100.0,23.63,23.73,23.62,23.72,352100.0
2010-11-16 10:45:00,23.73,23.74,23.65,23.74,267400.0,23.73,23.74,23.65,23.74,267400.0
2010-11-16 10:50:00,23.73,23.78,23.68,23.74,245000.0,23.73,23.78,23.68,23.74,245000.0
2010-11-16 10:55:00,23.73,23.81,23.72,23.77,123200.0,23.73,23.81,23.72,23.77,123200.0
2010-11-16 11:00:00,23.77,23.79,23.69,23.69,298200.0,23.77,23.79,23.69,23.69,298200.0
2010-11-16 11:05:00,23.68,23.69,23.45,23.48,1369900.0,23.68,23.69,23.45,23.48,1369900.0
2010-11-16 11:10:00,23.48,23.57,23.44,23.55,395500.0,23.48,23.57,23.44,23.55,395500.0
2010-11-16 11:15:00,23.56,23.56,23.37,23.42,705600.0,23.56,23.56,23.37,23.42,705600.0
2010-11-16 11:20:00,23.41,23.46,23.38,23.46,348600.0,23.41,23.46,23.38,23.46,348600.0
2010-11-16 11:25:00,23.44,23.56,23.44,23.52,369600.0,23.44,23.56,23.44,23.52,369600.0
2010-11-16 11:30:00,23.52,23.61,23.52,23.58,294000.0,23.52,23.61,23.52,23.58,294000.0
2010-11-16 11:35:00,23.58,23.67,23.58,23.62,420700.0,23.58,23.67,23.58,23.62,420700.0
2010-11-16 11:40:00,23.63,23.63,23.46,23.47,395500.0,23.63,23.63,23.46,23.47,395500.0
2010-11-16 11:45:00,23.47,23.56,23.44,23.5,263900.0,23.47,23.56,23.44,23.5,263900.0
2010-11-16 11:50:00,23.49,23.59,23.48,23.59,142100.0,23.49,23.59,23.48,23.59,142100.0
2010-11-16 11:55:00,23.58,23.62,23.55,23.58,151200.0,23.58,23.62,23.55,23.58,151200.0
2010-11-16 12:00:00,23.57,23.6,23.54,23.56,194600.0,23.57,23.6,23.54,23.56,194600.0
2010-11-16 12:05:00,23.56,23.56,23.49,23.49,207200.0,23.56,23.56,23.49,23.49,207200.0
2010-11-16 12:10:00,23.51,23.51,23.44,23.51,191100.0,23.51,23.51,23.44,23.51,191100.0
2010-11-16 12:15:00,23.51,23.6,23.49,23.53,151900.0,23.51,23.6,23.49,23.53,151900.0
2010-11-16 12:20:00,23.53,23.58,23.52,23.52,148400.0,23.53,23.58,23.52,23.52,148400.0
2010-11-16 12:25:00,23.52,23.6,23.49,23.56,146300.0,23.52,23.6,23.49,23.56,146300.0
2010-11-16 12:30:00,23.57,23.59,23.49,23.53,259000.0,23.57,23.59,23.49,23.53,259000.0
2010-11-16 12:35:00,23.54,23.54,23.4,23.41,184800.0,23.54,23.54,23.4,23.41,184800.0
2010-11-16 12:40:00,23.41,23.46,23.4,23.41,269500.0,23.41,23.46,23.4,23.41,269500.0
2010-11-16 12:45:00,23.4,23.43,23.37,23.42,278600.0,23.4,23.43,23.37,23.42,278600.0
2010-11-16 12:50:00,23.43,23.54,23.43,23.51,410900.0,23.43,23.54,23.43,23.51,410900.0
2010-11-16 12:55:00,23.51,23.57,23.48,23.54,363300.0,23.51,23.57,23.48,23.54,363300.0
2010-11-16 13:00:00,23.53,23.54,23.46,23.46,163800.0,23.53,23.54,23.46,23.46,163800.0
2010-11-16 13:05:00,23.46,23.47,23.42,23.45,119000.0,23.46,23.47,23.42,23.45,119000.0
2010-11-16 13:10:00,23.45,23.49,23.39,23.4,287000.0,23.45,23.49,23.39,23.4,287000.0
2010-11-16 13:15:00,23.42,23.44,23.37,23.43,213500.0,23.42,23.44,23.37,23.43,213500.0
2010-11-16 13:20:00,23.43,23.5,23.4,23.49,175700.0,23.43,23.5,23.4,23.49,175700.0
2010-11-16 13:25:00,23.49,23.52,23.48,23.49,189000.0,23.49,23.52,23.48,23.49,189000.0
2010-11-16 13:30:00,23.49,23.52,23.47,23.51,265300.0,23.49,23.52,23.47,23.51,265300.0
2010-11-16 13:35:00,23.51,23.53,23.49,23.52,122500.0,23.51,23.53,23.49,23.52,122500.0
2010-11-16 13:40:00,23.52,23.55,23.45,23.48,243600.0,23.52,23.55,23.45,23.48,243600.0
2010-11-16 13:45:00,23.49,23.5,23.44,23.48,235900.0,23.49,23.5,23.44,23.48,235900.0
2010-11-16 13:50:00,23.49,23.54,23.48,23.54,119700.0,23.49,23.54,23.48,23.54,119700.0
2010-11-16 13:55:00,23.52,23.63,23.5,23.57,272300.0,23.52,23.63,23.5,23.57,272300.0
2010-11-16 14:00:00,23.57,23.63,23.56,23.58,249200.0,23.57,23.63,23.56,23.58,249200.0
2010-11-16 14:05:00,23.59,23.63,23.57,23.61,280700.0,23.59,23.63,23.57,23.61,280700.0
2010-11-16 14:10:00,23.61,23.63,23.58,23.61,117600.0,23.61,23.63,23.58,23.61,117600.0
2010-11-16 14:15:00,23.61,23.61,23.53,23.54,235200.0,23.61,23.61,23.53,23.54,235200.0
2010-11-16 14:20:00,23.53,23.59,23.52,23.56,308000.0,23.53,23.59,23.52,23.56,308000.0
2010-11-16 14:25:00,23.55,23.58,23.53,23.56,133000.0,23.55,23.58,23.53,23.56,133000.0
2010-11-16 14:30:00,23.55,23.55,23.5,23.54,123900.0,23.55,23.55,23.5,23.54,123900.0
2010-11-16 14:35:00,23.52,23.56,23.49,23.51,208600.0,23.52,23.56,23.49,23.51,208600.0
2010-11-16 14:40:00,23.53,23.57,23.48,23.53,133000.0,23.53,23.57,23.48,23.53,133000.0
2010-11-16 14:45:00,23.54,23.62,23.52,23.62,228200.0,23.54,23.62,23.52,23.62,228200.0
2010-11-16 14:50:00,23.62,23.65,23.59,23.62,294000.0,23.62,23.65,23.59,23.62,294000.0
2010-11-16 14:55:00,23.6,23.65,23.6,23.63,142100.0,23.6,23.65,23.6,23.63,142100.0
2010-11-16 15:00:00,23.61,23.65,23.59,23.62,128800.0,23.61,23.65,23.59,23.62,128800.0
2010-11-16 15:05:00,23.63,23.65,23.59,23.61,129500.0,23.63,23.65,23.59,23.61,129500.0
2010-11-16 15:10:00,23.61,23.62,23.52,23.55,247800.0,23.61,23.62,23.52,23.55,247800.0
2010-11-16 15:15:00,23.55,23.55,23.48,23.5,345800.0,23.55,23.55,23.48,23.5,345800.0
2010-11-16 15:20:00,23.5,23.53,23.48,23.52,205800.0,23.5,23.53,23.48,23.52,205800.0
2010-11-16 15:25:00,23.53,23.54,23.49,23.49,200900.0,23.53,23.54,23.49,23.49,200900.0
2010-11-16 15:30:00,23.49,23.55,23.49,23.53,226100.0,23.49,23.55,23.49,23.53,226100.0
2010-11-16 15:35:00,23.51,23.51,23.47,23.49,410200.0,23.51,23.51,23.47,23.49,410200.0
2010-11-16 15:40:00,23.5,23.55,23.48,23.53,410200.0,23.5,23.55,23.48,23.53,410200.0
2010-11-16 15:45:00,23.53,23.57,23.51,23.56,438900.0,23.53,23.57,23.51,23.56,438900.0
2010-11-16 15:50:00,23.56,23.59,23.54,23.56,440300.0,23.56,23.59,23.54,23.56,440300.0
2010-11-16 15:55:00,23.55,23.63,23.55,23.63,861700.0,23.55,23.63,23.55,23.63,861700.0
2010-11-17 09:30:00,23.53,23.63,23.43,23.57,653800.0,23.53,23.63,23.43,23.57,653800.0
2010-11-17 09:35:00,23.59,23.76,23.58,23.72,561400.0,23.59,23.76,23.58,23.72,561400.0
2010-11-17 09:40:00,23.72,23.81,23.68,23.71,389200.0,23.72,23.81,23.68,23.71,389200.0
2010-11-17 09:45:00,23.71,23.74,23.64,23.64,298200.0,23.71,23.74,23.64,23.64,298200.0
2010-11-17 09:50:00,23.64,23.67,23.44,23.53,627900.0,23.64,23.67,23.44,23.53,627900.0
2010-11-17 09:55:00,23.53,23.6,23.47,23.52,418600.0,23.53,23.6,23.47,23.52,418600.0
2010-11-17 10:00:00,23.51,23.61,23.51,23.59,229600.0,23.51,23.61,23.51,23.59,229600.0
2010-11-17 10:05:00,23.59,23.61,23.52,23.55,385000.0,23.59,23.61,23.52,23.55,385000.0
2010-11-17 10:10:00,23.56,23.63,23.54,23.61,163100.0,23.56,23.63,23.54,23.61,163100.0
2010-11-17 10:15:00,23.6,23.66,23.58,23.63,315000.0,23.6,23.66,23.58,23.63,315000.0
2010-11-17 10:20:00,23.65,23.77,23.62,23.74,336000.0,23.65,23.77,23.62,23.74,336000.0
2010-11-17 10:25:00,23.76,23.9,23.74,23.86,541100.0,23.76,23.9,23.74,23.86,541100.0
2010-11-17 10:30:00,23.88,23.92,23.82,23.9,304500.0,23.88,23.92,23.82,23.9,304500.0
2010-11-17 10:35:00,23.89,23.91,23.79,23.9,300300.0,23.89,23.91,23.79,23.9,300300.0
2010-11-17 10:40:00,23.9,24.07,23.88,24.0,405300.0,23.9,24.07,23.88,24.0,405300.0
2010-11-17 10:45:00,24.0,24.02,23.91,23.96,326900.0,24.0,24.02,23.91,23.96,326900.0
2010-11-17 10:50:00,23.94,23.96,23.91,23.95,162400.0,23.94,23.96,23.91,23.95,162400.0
2010-11-17 10:55:00,23.94,23.97,23.84,23.85,205800.0,23.94,23.97,23.84,23.85,205800.0
2010-11-17 11:00:00,23.84,23.85,23.73,23.74,287700.0,23.84,23.85,23.73,23.74,287700.0
2010-11-17 11:05:00,23.74,23.78,23.7,23.78,217700.0,23.74,23.78,23.7,23.78,217700.0
2010-11-17 11:10:00,23.79,23.91,23.78,23.9,231000.0,23.79,23.91,23.78,23.9,231000.0
2010-11-17 11:15:00,23.89,23.99,23.89,23.93,198100.0,23.89,23.99,23.89,23.93,198100.0
2010-11-17 11:20:00,23.92,23.93,23.86,23.86,130900.0,23.92,23.93,23.86,23.86,130900.0
2010-11-17 11:25:00,23.86,23.9,23.84,23.89,62300.0,23.86,23.9,23.84,23.89,62300.0
2010-11-17 11:30:00,23.87,23.91,23.86,23.89,86800.0,23.87,23.91,23.86,23.89,86800.0
2010-11-17 11:35:00,23.89,23.9,23.85,23.88,137200.0,23.89,23.9,23.85,23.88,137200.0
2010-11-17 11:40:00,23.89,23.91,23.86,23.89,131600.0,23.89,23.91,23.86,23.89,131600.0
2010-11-17 11:45:00,23.88,23.91,23.82,23.86,128800.0,23.88,23.91,23.82,23.86,128800.0
2010-11-17 11:50:00,23.84,23.87,23.8,23.83,109900.0,23.84,23.87,23.8,23.83,109900.0
2010-11-17 11:55:00,23.83,23.88,23.83,23.84,55300.0,23.83,23.88,23.83,23.84,55300.0
2010-11-17 12:00:00,23.85,23.87,23.82,23.85,57400.0,23.85,23.87,23.82,23.85,57400.0
2010-11-17 12:05:00,23.86,23.89,23.85,23.86,54600.0,23.86,23.89,23.85,23.86,54600.0
2010-11-17 12:10:00,23.86,23.91,23.86,23.86,103600.0,23.86,23.91,23.86,23.86,103600.0
2010-11-17 12:15:00,23.88,23.91,23.84,23.88,66500.0,23.88,23.91,23.84,23.88,66500.0
2010-11-17 12:20:00,23.88,23.94,23.87,23.93,42700.0,23.88,23.94,23.87,23.93,42700.0
2010-11-17 12:25:00,23.93,23.94,23.87,23.89,98700.0,23.93,23.94,23.87,23.89,98700.0
2010-11-17 12:30:00,23.9,23.92,23.85,23.9,73500.0,23.9,23.92,23.85,23.9,73500.0
2010-11-17 12:35:00,23.9,23.92,23.9,23.9,33600.0,23.9,23.92,23.9,23.9,33600.0
2010-11-17 12:40:00,23.9,23.91,23.86,23.88,92400.0,23.9,23.91,23.86,23.88,92400.0
2010-11-17 12:45:00,23.87,23.87,23.81,23.84,154700.0,23.87,23.87,23.81,23.84,154700.0
2010-11-17 12:50:00,23.84,23.86,23.82,23.85,34300.0,23.84,23.86,23.82,23.85,34300.0
2010-11-17 12:55:00,23.83,23.83,23.77,23.78,385000.0,23.83,23.83,23.77,23.78,385000.0
2010-11-17 13:00:00,23.79,23.83,23.76,23.82,134400.0,23.79,23.83,23.76,23.82,134400.0
2010-11-17 13:05:00,23.81,23.84,23.8,23.82,63000.0,23.81,23.84,23.8,23.82,63000.0
2010-11-17 13:10:00,23.82,23.85,23.8,23.82,241500.0,23.82,23.85,23.8,23.82,241500.0
2010-11-17 13:15:00,23.82,23.84,23.81,23.83,56700.0,23.82,23.84,23.81,23.83,56700.0
2010-11-17 13:20:00,23.83,23.93,23.83,23.9,201600.0,23.83,23.93,23.83,23.9,201600.0
2010-11-17 13:25:00,23.91,24.03,23.91,24.02,368200.0,23.91,24.03,23.91,24.02,368200.0
2010-11-17 13:30:00,24.0,24.05,23.99,24.02,206500.0,24.0,24.05,23.99,24.02,206500.0
2010-11-17 13:35:00,24.03,24.05,23.96,23.96,232400.0,24.03,24.05,23.96,23.96,232400.0
2010-11-17 13:40:00,23.97,24.01,23.94,23.97,200200.0,23.97,24.01,23.94,23.97,200200.0
2010-11-17 13:45:00,23.97,24.0,23.93,23.94,98000.0,23.97,24.0,23.93,23.94,98000.0
2010-11-17 13:50:00,23.93,23.95,23.92,23.92,266700.0,23.93,23.95,23.92,23.92,266700.0
2010-11-17 13:55:00,23.93,23.96,23.92,23.94,74900.0,23.93,23.96,23.92,23.94,74900.0
2010-11-17 14:00:00,23.93,23.95,23.92,23.94,133000.0,23.93,23.95,23.92,23.94,133000.0
2010-11-17 14:05:00,23.94,23.95,23.92,23.94,49700.0,23.94,23.95,23.92,23.94,49700.0
2010-11-17 14:10:00,23.94,23.97,23.93,23.95,119000.0,23.94,23.97,23.93,23.95,119000.0
2010-11-17 14:15:00,23.96,23.97,23.92,23.93,58100.0,23.96,23.97,23.92,23.93,58100.0
2010-11-17 14:20:00,23.94,23.97,23.9,23.95,105000.0,23.94,23.97,23.9,23.95,105000.0
2010-11-17 14:25:00,23.97,23.99,23.95,23.98,67200.0,23.97,23.99,23.95,23.98,67200.0
2010-11-17 14:30:00,23.98,23.99,23.97,23.98,53900.0,23.98,23.99,23.97,23.98,53900.0
2010-11-17 14:35:00,23.98,23.99,23.93,23.94,252000.0,23.98,23.99,23.93,23.94,252000.0
2010-11-17 14:40:00,23.93,24.0,23.93,23.94,108500.0,23.93,24.0,23.93,23.94,108500.0
2010-11-17 14:45:00,23.95,23.96,23.91,23.93,168700.0,23.95,23.96,23.91,23.93,168700.0
2010-11-17 14:50:00,23.91,23.96,23.89,23.94,128100.0,23.91,23.96,23.89,23.94,128100.0
2010-11-17 14:55:00,23.94,23.96,23.91,23.94,107800.0,23.94,23.96,23.91,23.94,107800.0
2010-11-17 15:00:00,23.95,23.97,23.91,23.92,141400.0,23.95,23.97,23.91,23.92,141400.0
2010-11-17 15:05:00,23.91,23.91,23.83,23.84,211400.0,23.91,23.91,23.83,23.84,211400.0
2010-11-17 15:10:00,23.83,23.86,23.8,23.86,243600.0,23.83,23.86,23.8,23.86,243600.0
2010-11-17 15:15:00,23.85,23.9,23.84,23.85,163800.0,23.85,23.9,23.84,23.85,163800.0
2010-11-17 15:20:00,23.86,23.87,23.77,23.77,205100.0,23.86,23.87,23.77,23.77,205100.0
2010-11-17 15:25:00,23.77,23.78,23.61,23.63,625800.0,23.77,23.78,23.61,23.63,625800.0
2010-11-17 15:30:00,23.62,23.66,23.51,23.65,982800.0,23.62,23.66,23.51,23.65,982800.0
2010-11-17 15:35:00,23.66,23.72,23.64,23.7,299600.0,23.66,23.72,23.64,23.7,299600.0
2010-11-17 15:40:00,23.71,23.73,23.67,23.69,291900.0,23.71,23.73,23.67,23.69,291900.0
2010-11-17 15:45:00,23.68,23.81,23.67,23.8,429100.0,23.68,23.81,23.67,23.8,429100.0
2010-11-17 15:50:00,23.8,23.82,23.79,23.81,504700.0,23.8,23.82,23.79,23.81,504700.0
2010-11-17 15:55:00,23.81,23.81,23.79,23.81,810600.0,23.81,23.81,23.79,23.81,810600.0
2010-11-18 09:30:00,24.21,24.29,24.11,24.29,847000.0,24.21,24.29,24.11,24.29,847000.0
2010-11-18 09:35:00,24.28,24.34,24.23,24.32,720300.0,24.28,24.34,24.23,24.32,720300.0
2010-11-18 09:40:00,24.32,24.34,24.22,24.25,802200.0,24.32,24.34,24.22,24.25,802200.0
2010-11-18 09:45:00,24.27,24.31,24.21,24.21,528500.0,24.27,24.31,24.21,24.21,528500.0
2010-11-18 09:50:00,24.23,24.24,24.08,24.14,867300.0,24.23,24.24,24.08,24.14,867300.0
2010-11-18 09:55:00,24.13,24.2,24.11,24.13,363300.0,24.13,24.2,24.11,24.13,363300.0
2010-11-18 10:00:00,24.15,24.25,24.13,24.21,352800.0,24.15,24.25,24.13,24.21,352800.0
2010-11-18 10:05:00,24.19,24.31,24.19,24.31,314300.0,24.19,24.31,24.19,24.31,314300.0
2010-11-18 10:10:00,24.31,24.36,24.22,24.35,665000.0,24.31,24.36,24.22,24.35,665000.0
2010-11-18 10:15:00,24.36,24.4,24.23,24.26,807800.0,24.36,24.4,24.23,24.26,807800.0
2010-11-18 10:20:00,24.27,24.29,24.24,24.26,178500.0,24.27,24.29,24.24,24.26,178500.0
2010-11-18 10:25:00,24.26,24.35,24.26,24.31,198800.0,24.26,24.35,24.26,24.31,198800.0
2010-11-18 10:30:00,24.31,24.33,24.29,24.33,134400.0,24.31,24.33,24.29,24.33,134400.0
2010-11-18 10:35:00,24.33,24.36,24.32,24.33,219800.0,24.33,24.36,24.32,24.33,219800.0
2010-11-18 10:40:00,24.32,24.36,24.29,24.35,161700.0,24.32,24.36,24.29,24.35,161700.0
2010-11-18 10:45:00,24.34,24.37,24.32,24.33,139300.0,24.34,24.37,24.32,24.33,139300.0
2010-11-18 10:50:00,24.35,24.37,24.34,24.35,100800.0,24.35,24.37,24.34,24.35,100800.0
2010-11-18 10:55:00,24.35,24.38,24.31,24.31,232400.0,24.35,24.38,24.31,24.31,232400.0
2010-11-18 11:00:00,24.32,24.37,24.32,24.35,158200.0,24.32,24.37,24.32,24.35,158200.0
2010-11-18 11:05:00,24.35,24.36,24.32,24.33,114800.0,24.35,24.36,24.32,24.33,114800.0
2010-11-18 11:10:00,24.34,24.38,24.33,24.34,283500.0,24.34,24.38,24.33,24.34,283500.0
2010-11-18 11:15:00,24.36,24.37,24.29,24.32,144200.0,24.36,24.37,24.29,24.32,144200.0
2010-11-18 11:20:00,24.31,24.31,24.2,24.22,413000.0,24.31,24.31,24.2,24.22,413000.0
2010-11-18 11:25:00,24.22,24.28,24.19,24.26,275800.0,24.22,24.28,24.19,24.26,275800.0
2010-11-18 11:30:00,24.27,24.3,24.21,24.22,153300.0,24.27,24.3,24.21,24.22,153300.0
2010-11-18 11:35:00,24.22,24.23,24.18,24.21,126000.0,24.22,24.23,24.18,24.21,126000.0
2010-11-18 11:40:00,24.2,24.21,24.18,24.19,103600.0,24.2,24.21,24.18,24.19,103600.0
2010-11-18 11:45:00,24.19,24.27,24.18,24.25,130200.0,24.19,24.27,24.18,24.25,130200.0
2010-11-18 11:50:00,24.25,24.26,24.22,24.26,148400.0,24.25,24.26,24.22,24.26,148400.0
2010-11-18 11:55:00,24.26,24.27,24.24,24.26,102900.0,24.26,24.27,24.24,24.26,102900.0
2010-11-18 12:00:00,24.27,24.29,24.25,24.28,63000.0,24.27,24.29,24.25,24.28,63000.0
2010-11-18 12:05:00,24.26,24.35,24.26,24.33,213500.0,24.26,24.35,24.26,24.33,213500.0
2010-11-18 12:10:00,24.33,24.34,24.3,24.31,92400.0,24.33,24.34,24.3,24.31,92400.0
2010-11-18 12:15:00,24.32,24.34,24.31,24.34,167300.0,24.32,24.34,24.31,24.34,167300.0
2010-11-18 12:20:00,24.34,24.34,24.32,24.33,36400.0,24.34,24.34,24.32,24.33,36400.0
2010-11-18 12:25:00,24.32,24.35,24.32,24.34,64400.0,24.32,24.35,24.32,24.34,64400.0
2010-11-18 12:30:00,24.34,24.34,24.32,24.34,83300.0,24.34,24.34,24.32,24.34,83300.0
2010-11-18 12:35:00,24.33,24.34,24.32,24.32,128100.0,24.33,24.34,24.32,24.32,128100.0
2010-11-18 12:40:00,24.32,24.33,24.29,24.29,107100.0,24.32,24.33,24.29,24.29,107100.0
2010-11-18 12:45:00,24.29,24.3,24.22,24.22,173600.0,24.29,24.3,24.22,24.22,173600.0
2010-11-18 12:50:00,24.23,24.25,24.21,24.23,137200.0,24.23,24.25,24.21,24.23,137200.0
2010-11-18 12:55:00,24.23,24.26,24.23,24.23,91700.0,24.23,24.26,24.23,24.23,91700.0
2010-11-18 13:00:00,24.23,24.24,24.19,24.2,119000.0,24.23,24.24,24.19,24.2,119000.0
2010-11-18 13:05:00,24.18,24.21,24.18,24.19,147000.0,24.18,24.21,24.18,24.19,147000.0
2010-11-18 13:10:00,24.19,24.21,24.19,24.21,53900.0,24.19,24.21,24.19,24.21,53900.0
2010-11-18 13:15:00,24.21,24.24,24.2,24.23,165900.0,24.21,24.24,24.2,24.23,165900.0
2010-11-18 13:20:00,24.24,24.25,24.22,24.25,49700.0,24.24,24.25,24.22,24.25,49700.0
2010-11-18 13:25:00,24.25,24.26,24.22,24.25,65100.0,24.25,24.26,24.22,24.25,65100.0
2010-11-18 13:30:00,24.25,24.28,24.21,24.22,81900.0,24.25,24.28,24.21,24.22,81900.0
2010-11-18 13:35:00,24.2,24.22,24.2,24.21,71400.0,24.2,24.22,24.2,24.21,71400.0
2010-11-18 13:40:00,24.22,24.23,24.2,24.21,70000.0,24.22,24.23,24.2,24.21,70000.0
2010-11-18 13:45:00,24.21,24.26,24.2,24.24,84700.0,24.21,24.26,24.2,24.24,84700.0
2010-11-18 13:50:00,24.23,24.27,24.23,24.24,63700.0,24.23,24.27,24.23,24.24,63700.0
2010-11-18 13:55:00,24.25,24.26,24.22,24.22,57400.0,24.25,24.26,24.22,24.22,57400.0
2010-11-18 14:00:00,24.22,24.25,24.22,24.25,46900.0,24.22,24.25,24.22,24.25,46900.0
2010-11-18 14:05:00,24.24,24.24,24.2,24.21,62300.0,24.24,24.24,24.2,24.21,62300.0
2010-11-18 14:10:00,24.21,24.22,24.19,24.19,119700.0,24.21,24.22,24.19,24.19,119700.0
2010-11-18 14:15:00,24.19,24.2,24.16,24.17,116200.0,24.19,24.2,24.16,24.17,116200.0
2010-11-18 14:20:00,24.17,24.18,24.11,24.14,294700.0,24.17,24.18,24.11,24.14,294700.0
2010-11-18 14:25:00,24.14,24.16,24.1,24.11,247100.0,24.14,24.16,24.1,24.11,247100.0
2010-11-18 14:30:00,24.1,24.17,24.1,24.15,92400.0,24.1,24.17,24.1,24.15,92400.0
2010-11-18 14:35:00,24.15,24.15,24.11,24.15,143500.0,24.15,24.15,24.11,24.15,143500.0
2010-11-18 14:40:00,24.14,24.16,24.1,24.13,107800.0,24.14,24.16,24.1,24.13,107800.0
2010-11-18 14:45:00,24.13,24.2,24.13,24.17,252700.0,24.13,24.2,24.13,24.17,252700.0
2010-11-18 14:50:00,24.17,24.18,24.14,24.15,98000.0,24.17,24.18,24.14,24.15,98000.0
2010-11-18 14:55:00,24.16,24.17,24.1,24.14,228900.0,24.16,24.17,24.1,24.14,228900.0
2010-11-18 15:00:00,24.14,24.15,24.12,24.13,65800.0,24.14,24.15,24.12,24.13,65800.0
2010-11-18 15:05:00,24.13,24.19,24.12,24.18,226800.0,24.13,24.19,24.12,24.18,226800.0
2010-11-18 15:10:00,24.19,24.19,24.13,24.13,77000.0,24.19,24.19,24.13,24.13,77000.0
2010-11-18 15:15:00,24.13,24.14,24.1,24.1,98000.0,24.13,24.14,24.1,24.1,98000.0
2010-11-18 15:20:00,24.1,24.11,24.08,24.1,205100.0,24.1,24.11,24.08,24.1,205100.0
2010-11-18 15:25:00,24.09,24.13,24.08,24.11,122500.0,24.09,24.13,24.08,24.11,122500.0
2010-11-18 15:30:00,24.1,24.11,24.01,24.05,521500.0,24.1,24.11,24.01,24.05,521500.0
2010-11-18 15:35:00,24.06,24.06,24.02,24.05,238000.0,24.06,24.06,24.02,24.05,238000.0
2010-11-18 15:40:00,24.06,24.08,24.04,24.08,205800.0,24.06,24.08,24.04,24.08,205800.0
2010-11-18 15:45:00,24.08,24.1,24.06,24.06,237300.0,24.08,24.1,24.06,24.06,237300.0
2010-11-18 15:50:00,24.07,24.1,24.0,24.09,452900.0,24.07,24.1,24.0,24.09,452900.0
2010-11-18 15:55:00,24.09,24.11,24.05,24.05,611800.0,24.09,24.11,24.05,24.05,611800.0
2010-11-19 09:30:00,24.05,24.19,23.97,24.07,415800.0,24.05,24.19,23.97,24.07,415800.0
2010-11-19 09:35:00,24.11,24.17,24.05,24.12,321300.0,24.11,24.17,24.05,24.12,321300.0
2010-11-19 09:40:00,24.11,24.18,24.11,24.16,382200.0,24.11,24.18,24.11,24.16,382200.0
2010-11-19 09:45:00,24.15,24.16,24.08,24.14,243600.0,24.15,24.16,24.08,24.14,243600.0
2010-11-19 09:50:00,24.13,24.17,24.11,24.17,287000.0,24.13,24.17,24.11,24.17,287000.0
2010-11-19 09:55:00,24.17,24.37,24.17,24.36,1280300.0,24.17,24.37,24.17,24.36,1280300.0
2010-11-19 10:00:00,24.34,24.54,24.34,24.5,1538600.0,24.34,24.54,24.34,24.5,1538600.0
2010-11-19 10:05:00,24.52,24.52,24.41,24.48,764400.0,24.52,24.52,24.41,24.48,764400.0
2010-11-19 10:10:00,24.47,24.47,24.37,24.37,372400.0,24.47,24.47,24.37,24.37,372400.0
2010-11-19 10:15:00,24.37,24.42,24.31,24.36,461300.0,24.37,24.42,24.31,24.36,461300.0
2010-11-19 10:20:00,24.36,24.41,24.3,24.32,308700.0,24.36,24.41,24.3,24.32,308700.0
2010-11-19 10:25:00,24.33,24.37,24.31,24.35,206500.0,24.33,24.37,24.31,24.35,206500.0
2010-11-19 10:30:00,24.36,24.38,24.33,24.37,104300.0,24.36,24.38,24.33,24.37,104300.0
2010-11-19 10:35:00,24.35,24.4,24.34,24.4,128100.0,24.35,24.4,24.34,24.4,128100.0
2010-11-19 10:40:00,24.4,24.49,24.38,24.45,415100.0,24.4,24.49,24.38,24.45,415100.0
2010-11-19 10:45:00,24.45,24.49,24.43,24.43,175700.0,24.45,24.49,24.43,24.43,175700.0
2010-11-19 10:50:00,24.43,24.45,24.38,24.39,153300.0,24.43,24.45,24.38,24.39,153300.0
2010-11-19 10:55:00,24.4,24.42,24.34,24.37,118300.0,24.4,24.42,24.34,24.37,118300.0
2010-11-19 11:00:00,24.36,24.42,24.31,24.42,263900.0,24.36,24.42,24.31,24.42,263900.0
2010-11-19 11:05:00,24.42,24.46,24.41,24.44,140700.0,24.42,24.46,24.41,24.44,140700.0
2010-11-19 11:10:00,24.45,24.46,24.4,24.41,100800.0,24.45,24.46,24.4,24.41,100800.0
2010-11-19 11:15:00,24.41,24.46,24.38,24.46,144200.0,24.41,24.46,24.38,24.46,144200.0
2010-11-19 11:20:00,24.45,24.51,24.44,24.49,290500.0,24.45,24.51,24.44,24.49,290500.0
2010-11-19 11:25:00,24.48,24.52,24.47,24.52,200900.0,24.48,24.52,24.47,24.52,200900.0
2010-11-19 11:30:00,24.51,24.51,24.48,24.49,103600.0,24.51,24.51,24.48,24.49,103600.0
2010-11-19 11:35:00,24.48,24.49,24.41,24.43,98000.0,24.48,24.49,24.41,24.43,98000.0
2010-11-19 11:40:00,24.43,24.45,24.42,24.42,59500.0,24.43,24.45,24.42,24.42,59500.0
2010-11-19 11:45:00,24.45,24.5,24.44,24.49,107100.0,24.45,24.5,24.44,24.49,107100.0
2010-11-19 11:50:00,24.51,24.53,24.48,24.5,200200.0,24.51,24.53,24.48,24.5,200200.0
2010-11-19 11:55:00,24.5,24.51,24.46,24.5,101500.0,24.5,24.51,24.46,24.5,101500.0
2010-11-19 12:00:00,24.5,24.67,24.49,24.67,881300.0,24.5,24.67,24.49,24.67,881300.0
2010-11-19 12:05:00,24.67,24.75,24.66,24.69,886200.0,24.67,24.75,24.66,24.69,886200.0
2010-11-19 12:10:00,24.69,24.7,24.63,24.66,319200.0,24.69,24.7,24.63,24.66,319200.0
2010-11-19 12:15:00,24.65,24.65,24.57,24.57,268100.0,24.65,24.65,24.57,24.57,268100.0
2010-11-19 12:20:00,24.58,24.61,24.57,24.58,166600.0,24.58,24.61,24.57,24.58,166600.0
2010-11-19 12:25:00,24.58,24.58,24.56,24.56,175700.0,24.58,24.58,24.56,24.56,175700.0
2010-11-19 12:30:00,24.56,24.57,24.54,24.55,147000.0,24.56,24.57,24.54,24.55,147000.0
2010-11-19 12:35:00,24.55,24.55,24.5,24.51,252700.0,24.55,24.55,24.5,24.51,252700.0
2010-11-19 12:40:00,24.53,24.56,24.52,24.54,186200.0,24.53,24.56,24.52,24.54,186200.0
2010-11-19 12:45:00,24.53,24.56,24.53,24.54,212100.0,24.53,24.56,24.53,24.54,212100.0
2010-11-19 12:50:00,24.54,24.55,24.52,24.54,94500.0,24.54,24.55,24.52,24.54,94500.0
2010-11-19 12:55:00,24.55,24.56,24.52,24.55,135100.0,24.55,24.56,24.52,24.55,135100.0
2010-11-19 13:00:00,24.54,24.63,24.54,24.62,319900.0,24.54,24.63,24.54,24.62,319900.0
2010-11-19 13:05:00,24.62,24.64,24.6,24.62,164500.0,24.62,24.64,24.6,24.62,164500.0
2010-11-19 13:10:00,24.62,24.65,24.59,24.6,170800.0,24.62,24.65,24.59,24.6,170800.0
2010-11-19 13:15:00,24.6,24.61,24.57,24.6,79100.0,24.6,24.61,24.57,24.6,79100.0
2010-11-19 13:20:00,24.58,24.6,24.57,24.58,126000.0,24.58,24.6,24.57,24.58,126000.0
2010-11-19 13:25:00,24.59,24.61,24.58,24.61,95900.0,24.59,24.61,24.58,24.61,95900.0
2010-11-19 13:30:00,24.61,24.61,24.58,24.59,47600.0,24.61,24.61,24.58,24.59,47600.0
2010-11-19 13:35:00,24.59,24.62,24.59,24.59,70700.0,24.59,24.62,24.59,24.59,70700.0
2010-11-19 13:40:00,24.59,24.61,24.54,24.56,175700.0,24.59,24.61,24.54,24.56,175700.0
2010-11-19 13:45:00,24.56,24.57,24.54,24.56,98000.0,24.56,24.57,24.54,24.56,98000.0
2010-11-19 13:50:00,24.57,24.62,24.57,24.61,154000.0,24.57,24.62,24.57,24.61,154000.0
2010-11-19 13:55:00,24.61,24.66,24.61,24.66,145600.0,24.61,24.66,24.61,24.66,145600.0
2010-11-19 14:00:00,24.66,24.68,24.63,24.65,137200.0,24.66,24.68,24.63,24.65,137200.0
2010-11-19 14:05:00,24.65,24.65,24.6,24.61,84000.0,24.65,24.65,24.6,24.61,84000.0
2010-11-19 14:10:00,24.61,24.64,24.61,24.63,100800.0,24.61,24.64,24.61,24.63,100800.0
2010-11-19 14:15:00,24.63,24.7,24.61,24.69,312200.0,24.63,24.7,24.61,24.69,312200.0
2010-11-19 14:20:00,24.68,24.71,24.67,24.71,252700.0,24.68,24.71,24.67,24.71,252700.0
2010-11-19 14:25:00,24.7,24.71,24.67,24.68,200200.0,24.7,24.71,24.67,24.68,200200.0
2010-11-19 14:30:00,24.68,24.69,24.68,24.68,54600.0,24.68,24.69,24.68,24.68,54600.0
2010-11-19 14:35:00,24.68,24.68,24.64,24.67,97300.0,24.68,24.68,24.64,24.67,97300.0
2010-11-19 14:40:00,24.67,24.71,24.67,24.71,428400.0,24.67,24.71,24.67,24.71,428400.0
2010-11-19 14:45:00,24.71,24.71,24.69,24.7,109900.0,24.71,24.71,24.69,24.7,109900.0
2010-11-19 14:50:00,24.7,24.7,24.65,24.65,176400.0,24.7,24.7,24.65,24.65,176400.0
2010-11-19 14:55:00,24.65,24.69,24.64,24.64,185500.0,24.65,24.69,24.64,24.64,185500.0
2010-11-19 15:00:00,24.64,24.67,24.64,24.65,182700.0,24.64,24.67,24.64,24.65,182700.0
2010-11-19 15:05:00,24.65,24.65,24.59,24.62,238700.0,24.65,24.65,24.59,24.62,238700.0
2010-11-19 15:10:00,24.62,24.62,24.51,24.52,448000.0,24.62,24.62,24.51,24.52,448000.0
2010-11-19 15:15:00,24.52,24.58,24.51,24.57,323400.0,24.52,24.58,24.51,24.57,323400.0
2010-11-19 15:20:00,24.57,24.6,24.56,24.6,175000.0,24.57,24.6,24.56,24.6,175000.0
2010-11-19 15:25:00,24.59,24.59,24.51,24.51,336000.0,24.59,24.59,24.51,24.51,336000.0
2010-11-19 15:30:00,24.51,24.55,24.5,24.52,355600.0,24.51,24.55,24.5,24.52,355600.0
2010-11-19 15:35:00,24.53,24.54,24.51,24.53,213500.0,24.53,24.54,24.51,24.53,213500.0
2010-11-19 15:40:00,24.54,24.54,24.52,24.54,288400.0,24.54,24.54,24.52,24.54,288400.0
2010-11-19 15:45:00,24.54,24.61,24.53,24.61,522200.0,24.54,24.61,24.53,24.61,522200.0
2010-11-19 15:50:00,24.62,24.66,24.59,24.66,695100.0,24.62,24.66,24.59,24.66,695100.0
2010-11-19 15:55:00,24.66,24.73,24.64,24.72,1058400.0,24.66,24.73,24.64,24.72,1058400.0
2010-11-22 09:30:00,25.87,26.33,25.86,26.13,5055400.0,25.87,26.33,25.86,26.13,5055400.0
2010-11-22 09:35:00,26.08,26.43,26.07,26.18,3140200.0,26.08,26.43,26.07,26.18,3140200.0
2010-11-22 09:40:00,26.18,26.5,26.17,26.41,3015600.0,26.18,26.5,26.17,26.41,3015600.0
2010-11-22 09:45:00,26.43,26.75,26.4,26.67,3283700.0,26.43,26.75,26.4,26.67,3283700.0
2010-11-22 09:50:00,26.66,26.69,26.52,26.63,1857800.0,26.66,26.69,26.52,26.63,1857800.0
2010-11-22 09:55:00,26.63,26.66,26.54,26.66,1122100.0,26.63,26.66,26.54,26.66,1122100.0
2010-11-22 10:00:00,26.66,26.71,26.56,26.63,1584100.0,26.66,26.71,26.56,26.63,1584100.0
2010-11-22 10:05:00,26.64,26.78,26.54,26.67,2076900.0,26.64,26.78,26.54,26.67,2076900.0
2010-11-22 10:10:00,26.65,26.83,26.62,26.76,1817200.0,26.65,26.83,26.62,26.76,1817200.0
2010-11-22 10:15:00,26.77,26.82,26.61,26.65,1166900.0,26.77,26.82,26.61,26.65,1166900.0
2010-11-22 10:20:00,26.66,26.68,26.57,26.6,919100.0,26.66,26.68,26.57,26.6,919100.0
2010-11-22 10:25:00,26.62,26.67,26.38,26.42,1826300.0,26.62,26.67,26.38,26.42,1826300.0
2010-11-22 10:30:00,26.42,26.49,26.35,26.36,1274000.0,26.42,26.49,26.35,26.36,1274000.0
2010-11-22 10:35:00,26.36,26.59,26.36,26.55,901600.0,26.36,26.59,26.36,26.55,901600.0
2010-11-22 10:40:00,26.53,26.66,26.46,26.62,1157100.0,26.53,26.66,26.46,26.62,1157100.0
2010-11-22 10:45:00,26.62,26.69,26.54,26.63,546700.0,26.62,26.69,26.54,26.63,546700.0
2010-11-22 10:50:00,26.6,26.67,26.56,26.58,470400.0,26.6,26.67,26.56,26.58,470400.0
2010-11-22 10:55:00,26.57,26.62,26.48,26.59,592900.0,26.57,26.62,26.48,26.59,592900.0
2010-11-22 11:00:00,26.57,26.64,26.56,26.59,431900.0,26.57,26.64,26.56,26.59,431900.0
2010-11-22 11:05:00,26.57,26.66,26.57,26.61,571900.0,26.57,26.66,26.57,26.61,571900.0
2010-11-22 11:10:00,26.6,26.64,26.56,26.6,410200.0,26.6,26.64,26.56,26.6,410200.0
2010-11-22 11:15:00,26.6,26.66,26.59,26.64,553700.0,26.6,26.66,26.59,26.64,553700.0
2010-11-22 11:20:00,26.64,26.71,26.56,26.58,805000.0,26.64,26.71,26.56,26.58,805000.0
2010-11-22 11:25:00,26.6,26.62,26.56,26.61,301700.0,26.6,26.62,26.56,26.61,301700.0
2010-11-22 11:30:00,26.6,26.62,26.57,26.59,262500.0,26.6,26.62,26.57,26.59,262500.0
2010-11-22 11:35:00,26.58,26.64,26.58,26.61,332500.0,26.58,26.64,26.58,26.61,332500.0
2010-11-22 11:40:00,26.61,26.62,26.49,26.5,557200.0,26.61,26.62,26.49,26.5,557200.0
2010-11-22 11:45:00,26.49,26.56,26.43,26.55,381500.0,26.49,26.56,26.43,26.55,381500.0
2010-11-22 11:50:00,26.56,26.6,26.53,26.55,592900.0,26.56,26.6,26.53,26.55,592900.0
2010-11-22 11:55:00,26.55,26.56,26.48,26.49,349300.0,26.55,26.56,26.48,26.49,349300.0
2010-11-22 12:00:00,26.49,26.53,26.45,26.52,490700.0,26.49,26.53,26.45,26.52,490700.0
2010-11-22 12:05:00,26.51,26.54,26.49,26.54,497000.0,26.51,26.54,26.49,26.54,497000.0
2010-11-22 12:10:00,26.53,26.53,26.49,26.5,196000.0,26.53,26.53,26.49,26.5,196000.0
2010-11-22 12:15:00,26.51,26.54,26.49,26.54,331800.0,26.51,26.54,26.49,26.54,331800.0
2010-11-22 12:20:00,26.53,26.57,26.49,26.52,347900.0,26.53,26.57,26.49,26.52,347900.0
2010-11-22 12:25:00,26.52,26.52,26.48,26.49,459200.0,26.52,26.52,26.48,26.49,459200.0
2010-11-22 12:30:00,26.49,26.5,26.41,26.44,804300.0,26.49,26.5,26.41,26.44,804300.0
2010-11-22 12:35:00,26.44,26.5,26.41,26.46,513800.0,26.44,26.5,26.41,26.46,513800.0
2010-11-22 12:40:00,26.47,26.49,26.44,26.45,303100.0,26.47,26.49,26.44,26.45,303100.0
2010-11-22 12:45:00,26.44,26.46,26.37,26.4,457100.0,26.44,26.46,26.37,26.4,457100.0
2010-11-22 12:50:00,26.4,26.54,26.39,26.53,448000.0,26.4,26.54,26.39,26.53,448000.0
2010-11-22 12:55:00,26.53,26.64,26.52,26.6,669900.0,26.53,26.64,26.52,26.6,669900.0
2010-11-22 13:00:00,26.59,26.61,26.48,26.53,468300.0,26.59,26.61,26.48,26.53,468300.0
2010-11-22 13:05:00,26.52,26.55,26.44,26.54,336000.0,26.52,26.55,26.44,26.54,336000.0
2010-11-22 13:10:00,26.54,26.58,26.51,26.53,317800.0,26.54,26.58,26.51,26.53,317800.0
2010-11-22 13:15:00,26.54,26.64,26.52,26.63,512400.0,26.54,26.64,26.52,26.63,512400.0
2010-11-22 13:20:00,26.63,26.66,26.6,26.61,569800.0,26.63,26.66,26.6,26.61,569800.0
2010-11-22 13:25:00,26.61,26.66,26.59,26.62,401100.0,26.61,26.66,26.59,26.62,401100.0
2010-11-22 13:30:00,26.64,26.71,26.63,26.7,905100.0,26.64,26.71,26.63,26.7,905100.0
2010-11-22 13:35:00,26.69,26.7,26.59,26.61,522200.0,26.69,26.7,26.59,26.61,522200.0
2010-11-22 13:40:00,26.62,26.67,26.6,26.6,200900.0,26.62,26.67,26.6,26.6,200900.0
2010-11-22 13:45:00,26.6,26.64,26.6,26.64,196000.0,26.6,26.64,26.6,26.64,196000.0
2010-11-22 13:50:00,26.64,26.68,26.63,26.68,378000.0,26.64,26.68,26.63,26.68,378000.0
2010-11-22 13:55:00,26.68,26.69,26.5,26.5,625100.0,26.68,26.69,26.5,26.5,625100.0
2010-11-22 14:00:00,26.5,26.57,26.46,26.53,641900.0,26.5,26.57,26.46,26.53,641900.0
2010-11-22 14:05:00,26.53,26.57,26.51,26.53,210700.0,26.53,26.57,26.51,26.53,210700.0
2010-11-22 14:10:00,26.53,26.56,26.49,26.51,254100.0,26.53,26.56,26.49,26.51,254100.0
2010-11-22 14:15:00,26.53,26.6,26.51,26.58,298200.0,26.53,26.6,26.51,26.58,298200.0
2010-11-22 14:20:00,26.59,26.61,26.56,26.59,209300.0,26.59,26.61,26.56,26.59,209300.0
2010-11-22 14:25:00,26.58,26.59,26.5,26.54,410200.0,26.58,26.59,26.5,26.54,410200.0
2010-11-22 14:30:00,26.54,26.56,26.5,26.51,403900.0,26.54,26.56,26.5,26.51,403900.0
2010-11-22 14:35:00,26.5,26.56,26.46,26.53,591500.0,26.5,26.56,26.46,26.53,591500.0
2010-11-22 14:40:00,26.52,26.6,26.5,26.59,467600.0,26.52,26.6,26.5,26.59,467600.0
2010-11-22 14:45:00,26.59,26.67,26.58,26.6,592900.0,26.59,26.67,26.58,26.6,592900.0
2010-11-22 14:50:00,26.61,26.65,26.6,26.6,217000.0,26.61,26.65,26.6,26.6,217000.0
2010-11-22 14:55:00,26.6,26.69,26.59,26.66,537600.0,26.6,26.69,26.59,26.66,537600.0
2010-11-22 15:00:00,26.67,26.68,26.63,26.66,291200.0,26.67,26.68,26.63,26.66,291200.0
2010-11-22 15:05:00,26.66,26.81,26.64,26.8,1587600.0,26.66,26.81,26.64,26.8,1587600.0
2010-11-22 15:10:00,26.8,26.82,26.7,26.76,784700.0,26.8,26.82,26.7,26.76,784700.0
2010-11-22 15:15:00,26.75,26.88,26.75,26.85,1525300.0,26.75,26.88,26.75,26.85,1525300.0
2010-11-22 15:20:00,26.84,26.88,26.8,26.81,911400.0,26.84,26.88,26.8,26.81,911400.0
2010-11-22 15:25:00,26.81,26.84,26.72,26.81,967400.0,26.81,26.84,26.72,26.81,967400.0
2010-11-22 15:30:00,26.8,26.82,26.72,26.8,616700.0,26.8,26.82,26.72,26.8,616700.0
2010-11-22 15:35:00,26.81,26.85,26.75,26.76,920500.0,26.81,26.85,26.75,26.76,920500.0
2010-11-22 15:40:00,26.77,26.85,26.76,26.81,546700.0,26.77,26.85,26.76,26.81,546700.0
2010-11-22 15:45:00,26.82,26.84,26.79,26.81,1012200.0,26.82,26.84,26.79,26.81,1012200.0
2010-11-22 15:50:00,26.81,26.94,26.8,26.93,2053100.0,26.81,26.94,26.8,26.93,2053100.0
2010-11-22 15:55:00,26.94,26.96,26.89,26.92,2343600.0,26.94,26.96,26.89,26.92,2343600.0
2010-11-23 09:30:00,26.61,26.86,26.58,26.81,1617000.0,26.61,26.86,26.58,26.81,1617000.0
2010-11-23 09:35:00,26.81,27.0,26.74,26.83,2079000.0,26.81,27.0,26.74,26.83,2079000.0
2010-11-23 09:40:00,26.83,26.99,26.77,26.94,1282400.0,26.83,26.99,26.77,26.94,1282400.0
2010-11-23 09:45:00,26.93,27.09,26.86,27.09,1561700.0,26.93,27.09,26.86,27.09,1561700.0
2010-11-23 09:50:00,27.09,27.1,26.92,26.96,1690500.0,27.09,27.1,26.92,26.96,1690500.0
2010-11-23 09:55:00,26.96,27.14,26.92,27.1,1953000.0,26.96,27.14,26.92,27.1,1953000.0
2010-11-23 10:00:00,27.1,27.39,27.06,27.33,2704100.0,27.1,27.39,27.06,27.33,2704100.0
2010-11-23 10:05:00,27.33,27.44,27.26,27.33,2705500.0,27.33,27.44,27.26,27.33,2705500.0
2010-11-23 10:10:00,27.33,27.34,27.17,27.25,1305500.0,27.33,27.34,27.17,27.25,1305500.0
2010-11-23 10:15:00,27.24,27.25,27.08,27.12,1459500.0,27.24,27.25,27.08,27.12,1459500.0
2010-11-23 10:20:00,27.12,27.19,27.05,27.09,926800.0,27.12,27.19,27.05,27.09,926800.0
2010-11-23 10:25:00,27.09,27.27,27.09,27.27,718900.0,27.09,27.27,27.09,27.27,718900.0
2010-11-23 10:30:00,27.27,27.3,27.21,27.28,884100.0,27.27,27.3,27.21,27.28,884100.0
2010-11-23 10:35:00,27.28,27.29,27.14,27.18,662200.0,27.28,27.29,27.14,27.18,662200.0
2010-11-23 10:40:00,27.18,27.25,27.15,27.24,508900.0,27.18,27.25,27.15,27.24,508900.0
2010-11-23 10:45:00,27.25,27.3,27.22,27.25,634200.0,27.25,27.3,27.22,27.25,634200.0
2010-11-23 10:50:00,27.27,27.27,27.17,27.17,401100.0,27.27,27.27,27.17,27.17,401100.0
2010-11-23 10:55:00,27.17,27.18,27.08,27.11,682500.0,27.17,27.18,27.08,27.11,682500.0
2010-11-23 11:00:00,27.12,27.16,26.91,26.94,1047900.0,27.12,27.16,26.91,26.94,1047900.0
2010-11-23 11:05:00,26.94,27.02,26.86,26.92,1139600.0,26.94,27.02,26.86,26.92,1139600.0
2010-11-23 11:10:00,26.92,26.94,26.84,26.85,738500.0,26.92,26.94,26.84,26.85,738500.0
2010-11-23 11:15:00,26.84,26.99,26.84,26.91,606200.0,26.84,26.99,26.84,26.91,606200.0
2010-11-23 11:20:00,26.9,26.98,26.9,26.9,469700.0,26.9,26.98,26.9,26.9,469700.0
2010-11-23 11:25:00,26.89,26.89,26.65,26.7,1075200.0,26.89,26.89,26.65,26.7,1075200.0
2010-11-23 11:30:00,26.69,26.77,26.64,26.71,634900.0,26.69,26.77,26.64,26.71,634900.0
2010-11-23 11:35:00,26.71,26.85,26.71,26.83,329700.0,26.71,26.85,26.71,26.83,329700.0
2010-11-23 11:40:00,26.81,26.87,26.8,26.84,225400.0,26.81,26.87,26.8,26.84,225400.0
2010-11-23 11:45:00,26.85,26.86,26.77,26.79,322700.0,26.85,26.86,26.77,26.79,322700.0
2010-11-23 11:50:00,26.79,26.81,26.68,26.69,368200.0,26.79,26.81,26.68,26.69,368200.0
2010-11-23 11:55:00,26.7,26.76,26.69,26.73,423500.0,26.7,26.76,26.69,26.73,423500.0
2010-11-23 12:00:00,26.73,26.78,26.69,26.76,366800.0,26.73,26.78,26.69,26.76,366800.0
2010-11-23 12:05:00,26.74,26.94,26.74,26.94,555800.0,26.74,26.94,26.74,26.94,555800.0
2010-11-23 12:10:00,26.94,27.0,26.92,26.97,647500.0,26.94,27.0,26.92,26.97,647500.0
2010-11-23 12:15:00,26.96,26.99,26.86,26.92,497700.0,26.96,26.99,26.86,26.92,497700.0
2010-11-23 12:20:00,26.92,27.0,26.9,26.99,431900.0,26.92,27.0,26.9,26.99,431900.0
2010-11-23 12:25:00,26.97,26.99,26.93,26.97,491400.0,26.97,26.99,26.93,26.97,491400.0
2010-11-23 12:30:00,26.97,26.99,26.82,26.85,331100.0,26.97,26.99,26.82,26.85,331100.0
2010-11-23 12:35:00,26.85,26.86,26.79,26.8,253400.0,26.85,26.86,26.79,26.8,253400.0
2010-11-23 12:40:00,26.8,26.82,26.76,26.81,317100.0,26.8,26.82,26.76,26.81,317100.0
2010-11-23 12:45:00,26.81,26.9,26.81,26.83,245000.0,26.81,26.9,26.81,26.83,245000.0
2010-11-23 12:50:00,26.83,26.88,26.83,26.85,96600.0,26.83,26.88,26.83,26.85,96600.0
2010-11-23 12:55:00,26.85,26.9,26.85,26.87,320600.0,26.85,26.9,26.85,26.87,320600.0
2010-11-23 13:00:00,26.87,26.9,26.84,26.84,231700.0,26.87,26.9,26.84,26.84,231700.0
2010-11-23 13:05:00,26.85,26.88,26.84,26.87,205100.0,26.85,26.88,26.84,26.87,205100.0
2010-11-23 13:10:00,26.87,26.9,26.85,26.89,138600.0,26.87,26.9,26.85,26.89,138600.0
2010-11-23 13:15:00,26.9,26.97,26.89,26.92,306600.0,26.9,26.97,26.89,26.92,306600.0
2010-11-23 13:20:00,26.92,27.01,26.91,26.97,270200.0,26.92,27.01,26.91,26.97,270200.0
2010-11-23 13:25:00,26.97,26.99,26.92,26.96,208600.0,26.97,26.99,26.92,26.96,208600.0
2010-11-23 13:30:00,26.97,26.97,26.92,26.93,186900.0,26.97,26.97,26.92,26.93,186900.0
2010-11-23 13:35:00,26.94,26.94,26.88,26.92,207900.0,26.94,26.94,26.88,26.92,207900.0
2010-11-23 13:40:00,26.92,26.92,26.88,26.9,142800.0,26.92,26.92,26.88,26.9,142800.0
2010-11-23 13:45:00,26.91,26.93,26.82,26.84,330400.0,26.91,26.93,26.82,26.84,330400.0
2010-11-23 13:50:00,26.83,26.88,26.83,26.84,214200.0,26.83,26.88,26.83,26.84,214200.0
2010-11-23 13:55:00,26.85,26.9,26.82,26.82,193900.0,26.85,26.9,26.82,26.82,193900.0
2010-11-23 14:00:00,26.83,26.89,26.81,26.84,142800.0,26.83,26.89,26.81,26.84,142800.0
2010-11-23 14:05:00,26.86,26.88,26.84,26.87,121800.0,26.86,26.88,26.84,26.87,121800.0
2010-11-23 14:10:00,26.87,26.95,26.87,26.92,342300.0,26.87,26.95,26.87,26.92,342300.0
2010-11-23 14:15:00,26.93,26.94,26.89,26.91,200200.0,26.93,26.94,26.89,26.91,200200.0
2010-11-23 14:20:00,26.9,26.92,26.81,26.88,269500.0,26.9,26.92,26.81,26.88,269500.0
2010-11-23 14:25:00,26.86,26.93,26.86,26.9,233100.0,26.86,26.93,26.86,26.9,233100.0
2010-11-23 14:30:00,26.89,26.9,26.81,26.85,272300.0,26.89,26.9,26.81,26.85,272300.0
2010-11-23 14:35:00,26.85,26.87,26.83,26.84,144200.0,26.85,26.87,26.83,26.84,144200.0
2010-11-23 14:40:00,26.84,26.87,26.81,26.85,230300.0,26.84,26.87,26.81,26.85,230300.0
2010-11-23 14:45:00,26.85,26.88,26.83,26.88,160300.0,26.85,26.88,26.83,26.88,160300.0
2010-11-23 14:50:00,26.88,26.89,26.84,26.84,220500.0,26.88,26.89,26.84,26.84,220500.0
2010-11-23 14:55:00,26.85,26.89,26.83,26.85,226800.0,26.85,26.89,26.83,26.85,226800.0
2010-11-23 15:00:00,26.85,26.86,26.81,26.83,189700.0,26.85,26.86,26.81,26.83,189700.0
2010-11-23 15:05:00,26.83,26.86,26.8,26.83,226800.0,26.83,26.86,26.8,26.83,226800.0
2010-11-23 15:10:00,26.83,26.83,26.77,26.82,311500.0,26.83,26.83,26.77,26.82,311500.0
2010-11-23 15:15:00,26.81,26.85,26.76,26.77,234500.0,26.81,26.85,26.76,26.77,234500.0
2010-11-23 15:20:00,26.76,26.78,26.7,26.73,618100.0,26.76,26.78,26.7,26.73,618100.0
2010-11-23 15:25:00,26.73,26.73,26.67,26.7,612500.0,26.73,26.73,26.67,26.7,612500.0
2010-11-23 15:30:00,26.7,26.8,26.7,26.76,509600.0,26.7,26.8,26.7,26.76,509600.0
2010-11-23 15:35:00,26.76,26.76,26.69,26.74,444500.0,26.76,26.76,26.69,26.74,444500.0
2010-11-23 15:40:00,26.74,26.82,26.71,26.79,375200.0,26.74,26.82,26.71,26.79,375200.0
2010-11-23 15:45:00,26.79,26.85,26.78,26.79,460600.0,26.79,26.85,26.78,26.79,460600.0
2010-11-23 15:50:00,26.79,26.79,26.75,26.76,378700.0,26.79,26.79,26.75,26.76,378700.0
2010-11-23 15:55:00,26.77,26.85,26.76,26.82,712600.0,26.77,26.85,26.76,26.82,712600.0
2010-11-24 09:30:00,27.27,27.4,27.14,27.24,1569400.0,27.27,27.4,27.14,27.24,1569400.0
2010-11-24 09:35:00,27.23,27.27,26.94,27.0,1337700.0,27.23,27.27,26.94,27.0,1337700.0
2010-11-24 09:40:00,27.0,27.07,26.89,26.92,839300.0,27.0,27.07,26.89,26.92,839300.0
2010-11-24 09:45:00,26.94,26.99,26.83,26.86,893200.0,26.94,26.99,26.83,26.86,893200.0
2010-11-24 09:50:00,26.86,26.92,26.77,26.81,809900.0,26.86,26.92,26.77,26.81,809900.0
2010-11-24 09:55:00,26.81,26.99,26.78,26.99,772800.0,26.81,26.99,26.78,26.99,772800.0
2010-11-24 10:00:00,26.97,26.97,26.86,26.9,417900.0,26.97,26.97,26.86,26.9,417900.0
2010-11-24 10:05:00,26.9,26.96,26.89,26.91,252000.0,26.9,26.96,26.89,26.91,252000.0
2010-11-24 10:10:00,26.91,26.93,26.78,26.82,524300.0,26.91,26.93,26.78,26.82,524300.0
2010-11-24 10:15:00,26.82,26.92,26.79,26.89,482300.0,26.82,26.92,26.79,26.89,482300.0
2010-11-24 10:20:00,26.9,26.9,26.8,26.82,250600.0,26.9,26.9,26.8,26.82,250600.0
2010-11-24 10:25:00,26.82,26.86,26.73,26.76,645400.0,26.82,26.86,26.73,26.76,645400.0
2010-11-24 10:30:00,26.75,26.83,26.74,26.77,331100.0,26.75,26.83,26.74,26.77,331100.0
2010-11-24 10:35:00,26.78,26.79,26.73,26.76,239400.0,26.78,26.79,26.73,26.76,239400.0
2010-11-24 10:40:00,26.77,26.82,26.7,26.79,556500.0,26.77,26.82,26.7,26.79,556500.0
2010-11-24 10:45:00,26.79,26.88,26.72,26.74,448000.0,26.79,26.88,26.72,26.74,448000.0
2010-11-24 10:50:00,26.75,26.77,26.69,26.77,464100.0,26.75,26.77,26.69,26.77,464100.0
2010-11-24 10:55:00,26.77,26.8,26.72,26.73,238000.0,26.77,26.8,26.72,26.73,238000.0
2010-11-24 11:00:00,26.74,26.88,26.73,26.88,462000.0,26.74,26.88,26.73,26.88,462000.0
2010-11-24 11:05:00,26.86,26.92,26.82,26.82,337400.0,26.86,26.92,26.82,26.82,337400.0
2010-11-24 11:10:00,26.82,26.9,26.8,26.88,226100.0,26.82,26.9,26.8,26.88,226100.0
2010-11-24 11:15:00,26.85,26.88,26.84,26.85,240800.0,26.85,26.88,26.84,26.85,240800.0
2010-11-24 11:20:00,26.85,26.86,26.81,26.81,138600.0,26.85,26.86,26.81,26.81,138600.0
2010-11-24 11:25:00,26.83,26.83,26.73,26.79,469000.0,26.83,26.83,26.73,26.79,469000.0
2010-11-24 11:30:00,26.79,26.83,26.78,26.79,334600.0,26.79,26.83,26.78,26.79,334600.0
2010-11-24 11:35:00,26.78,26.83,26.78,26.79,187600.0,26.78,26.83,26.78,26.79,187600.0
2010-11-24 11:40:00,26.8,26.87,26.79,26.86,277200.0,26.8,26.87,26.79,26.86,277200.0
2010-11-24 11:45:00,26.83,26.85,26.77,26.79,212100.0,26.83,26.85,26.77,26.79,212100.0
2010-11-24 11:50:00,26.8,26.85,26.78,26.84,116200.0,26.8,26.85,26.78,26.84,116200.0
2010-11-24 11:55:00,26.83,26.83,26.79,26.8,129500.0,26.83,26.83,26.79,26.8,129500.0
2010-11-24 12:00:00,26.8,26.85,26.79,26.84,364700.0,26.8,26.85,26.79,26.84,364700.0
2010-11-24 12:05:00,26.85,26.85,26.79,26.8,150500.0,26.85,26.85,26.79,26.8,150500.0
2010-11-24 12:10:00,26.8,26.82,26.73,26.74,250600.0,26.8,26.82,26.73,26.74,250600.0
2010-11-24 12:15:00,26.74,26.78,26.73,26.78,126700.0,26.74,26.78,26.73,26.78,126700.0
2010-11-24 12:20:00,26.77,26.82,26.77,26.79,122500.0,26.77,26.82,26.77,26.79,122500.0
2010-11-24 12:25:00,26.78,26.79,26.77,26.79,98000.0,26.78,26.79,26.77,26.79,98000.0
2010-11-24 12:30:00,26.77,26.79,26.75,26.76,92400.0,26.77,26.79,26.75,26.76,92400.0
2010-11-24 12:35:00,26.75,26.78,26.75,26.76,96600.0,26.75,26.78,26.75,26.76,96600.0
2010-11-24 12:40:00,26.76,26.79,26.75,26.76,114800.0,26.76,26.79,26.75,26.76,114800.0
2010-11-24 12:45:00,26.76,26.77,26.74,26.76,88900.0,26.76,26.77,26.74,26.76,88900.0
2010-11-24 12:50:00,26.75,26.77,26.74,26.75,127400.0,26.75,26.77,26.74,26.75,127400.0
2010-11-24 12:55:00,26.76,26.77,26.71,26.72,210700.0,26.76,26.77,26.71,26.72,210700.0
2010-11-24 13:00:00,26.73,26.74,26.72,26.72,109900.0,26.73,26.74,26.72,26.72,109900.0
2010-11-24 13:05:00,26.72,26.76,26.72,26.75,74900.0,26.72,26.76,26.72,26.75,74900.0
2010-11-24 13:10:00,26.75,26.81,26.74,26.81,248500.0,26.75,26.81,26.74,26.81,248500.0
2010-11-24 13:15:00,26.81,26.81,26.75,26.77,126700.0,26.81,26.81,26.75,26.77,126700.0
2010-11-24 13:20:00,26.78,26.83,26.78,26.83,174300.0,26.78,26.83,26.78,26.83,174300.0
2010-11-24 13:25:00,26.81,26.83,26.79,26.8,63700.0,26.81,26.83,26.79,26.8,63700.0
2010-11-24 13:30:00,26.79,26.82,26.79,26.81,112700.0,26.79,26.82,26.79,26.81,112700.0
2010-11-24 13:35:00,26.81,26.82,26.8,26.82,128100.0,26.81,26.82,26.8,26.82,128100.0
2010-11-24 13:40:00,26.83,26.83,26.8,26.8,105000.0,26.83,26.83,26.8,26.8,105000.0
2010-11-24 13:45:00,26.81,26.81,26.79,26.8,70700.0,26.81,26.81,26.79,26.8,70700.0
2010-11-24 13:50:00,26.8,26.81,26.8,26.8,49000.0,26.8,26.81,26.8,26.8,49000.0
2010-11-24 13:55:00,26.81,26.81,26.76,26.78,112700.0,26.81,26.81,26.76,26.78,112700.0
2010-11-24 14:00:00,26.78,26.8,26.77,26.79,139300.0,26.78,26.8,26.77,26.79,139300.0
2010-11-24 14:05:00,26.78,26.79,26.76,26.78,127400.0,26.78,26.79,26.76,26.78,127400.0
2010-11-24 14:10:00,26.77,26.78,26.76,26.78,90300.0,26.77,26.78,26.76,26.78,90300.0
2010-11-24 14:15:00,26.78,26.79,26.77,26.77,142100.0,26.78,26.79,26.77,26.77,142100.0
2010-11-24 14:20:00,26.77,26.78,26.75,26.77,98000.0,26.77,26.78,26.75,26.77,98000.0
2010-11-24 14:25:00,26.78,26.79,26.77,26.79,107100.0,26.78,26.79,26.77,26.79,107100.0
2010-11-24 14:30:00,26.78,26.79,26.76,26.76,187600.0,26.78,26.79,26.76,26.76,187600.0
2010-11-24 14:35:00,26.78,26.81,26.77,26.78,112700.0,26.78,26.81,26.77,26.78,112700.0
2010-11-24 14:40:00,26.78,26.79,26.76,26.78,93800.0,26.78,26.79,26.76,26.78,93800.0
2010-11-24 14:45:00,26.77,26.82,26.77,26.81,142100.0,26.77,26.82,26.77,26.81,142100.0
2010-11-24 14:50:00,26.82,26.87,26.81,26.83,551600.0,26.82,26.87,26.81,26.83,551600.0
2010-11-24 14:55:00,26.83,26.88,26.83,26.86,293300.0,26.83,26.88,26.83,26.86,293300.0
2010-11-24 15:00:00,26.86,26.89,26.82,26.89,484400.0,26.86,26.89,26.82,26.89,484400.0
2010-11-24 15:05:00,26.89,27.0,26.87,26.97,672700.0,26.89,27.0,26.87,26.97,672700.0
2010-11-24 15:10:00,26.96,26.99,26.93,26.93,214200.0,26.96,26.99,26.93,26.93,214200.0
2010-11-24 15:15:00,26.94,26.97,26.86,26.88,652400.0,26.94,26.97,26.86,26.88,652400.0
2010-11-24 15:20:00,26.88,26.96,26.86,26.96,262500.0,26.88,26.96,26.86,26.96,262500.0
2010-11-24 15:25:00,26.95,26.97,26.92,26.96,306600.0,26.95,26.97,26.92,26.96,306600.0
2010-11-24 15:30:00,26.96,27.01,26.94,26.97,434000.0,26.96,27.01,26.94,26.97,434000.0
2010-11-24 15:35:00,26.97,27.0,26.96,27.0,329700.0,26.97,27.0,26.96,27.0,329700.0
2010-11-24 15:40:00,27.0,27.0,26.95,26.97,364000.0,27.0,27.0,26.95,26.97,364000.0
2010-11-24 15:45:00,26.97,26.99,26.92,26.93,551600.0,26.97,26.99,26.92,26.93,551600.0
2010-11-24 15:50:00,26.93,26.96,26.92,26.96,391300.0,26.93,26.96,26.92,26.96,391300.0
2010-11-24 15:55:00,26.96,26.97,26.94,26.96,773500.0,26.96,26.97,26.94,26.96,773500.0
2010-11-26 09:30:00,26.91,27.06,26.83,27.05,858200.0,26.91,27.06,26.83,27.05,858200.0
2010-11-26 09:35:00,27.05,27.2,27.05,27.11,728000.0,27.05,27.2,27.05,27.11,728000.0
2010-11-26 09:40:00,27.12,27.14,27.06,27.09,525000.0,27.12,27.14,27.06,27.09,525000.0
2010-11-26 09:45:00,27.08,27.22,27.06,27.22,688800.0,27.08,27.22,27.06,27.22,688800.0
2010-11-26 09:50:00,27.22,27.26,27.18,27.21,758100.0,27.22,27.26,27.18,27.21,758100.0
2010-11-26 09:55:00,27.22,27.22,27.14,27.18,350000.0,27.22,27.22,27.14,27.18,350000.0
2010-11-26 10:00:00,27.17,27.2,27.05,27.06,568400.0,27.17,27.2,27.05,27.06,568400.0
2010-11-26 10:05:00,27.07,27.13,27.05,27.1,280700.0,27.07,27.13,27.05,27.1,280700.0
2010-11-26 10:10:00,27.09,27.16,27.09,27.1,175000.0,27.09,27.16,27.09,27.1,175000.0
2010-11-26 10:15:00,27.11,27.13,27.06,27.12,406700.0,27.11,27.13,27.06,27.12,406700.0
2010-11-26 10:20:00,27.14,27.18,27.13,27.16,259000.0,27.14,27.18,27.13,27.16,259000.0
2010-11-26 10:25:00,27.15,27.16,27.13,27.14,197400.0,27.15,27.16,27.13,27.14,197400.0
2010-11-26 10:30:00,27.14,27.18,27.14,27.16,279300.0,27.14,27.18,27.14,27.16,279300.0
2010-11-26 10:35:00,27.16,27.21,27.16,27.21,325500.0,27.16,27.21,27.16,27.21,325500.0
2010-11-26 10:40:00,27.2,27.22,27.16,27.17,249200.0,27.2,27.22,27.16,27.17,249200.0
2010-11-26 10:45:00,27.19,27.2,27.16,27.19,1876000.0,27.19,27.2,27.16,27.19,1876000.0
2010-11-26 10:50:00,27.18,27.2,27.17,27.19,231700.0,27.18,27.2,27.17,27.19,231700.0
2010-11-26 10:55:00,27.18,27.2,27.18,27.2,177100.0,27.18,27.2,27.18,27.2,177100.0
2010-11-26 11:00:00,27.2,27.23,27.18,27.18,323400.0,27.2,27.23,27.18,27.18,323400.0
2010-11-26 11:05:00,27.19,27.32,27.18,27.31,826000.0,27.19,27.32,27.18,27.31,826000.0
2010-11-26 11:10:00,27.32,27.32,27.26,27.3,445900.0,27.32,27.32,27.26,27.3,445900.0
2010-11-26 11:15:00,27.29,27.43,27.25,27.38,1638000.0,27.29,27.43,27.25,27.38,1638000.0
2010-11-26 11:20:00,27.38,27.5,27.35,27.47,637700.0,27.38,27.5,27.35,27.47,637700.0
2010-11-26 11:25:00,27.49,27.49,27.43,27.46,444500.0,27.49,27.49,27.43,27.46,444500.0
2010-11-26 11:30:00,27.46,27.47,27.39,27.41,469000.0,27.46,27.47,27.39,27.41,469000.0
2010-11-26 11:35:00,27.41,27.43,27.39,27.42,394800.0,27.41,27.43,27.39,27.42,394800.0
2010-11-26 11:40:00,27.41,27.42,27.34,27.37,579600.0,27.41,27.42,27.34,27.37,579600.0
2010-11-26 11:45:00,27.37,27.37,27.31,27.37,363300.0,27.37,27.37,27.31,27.37,363300.0
2010-11-26 11:50:00,27.36,27.4,27.33,27.33,268100.0,27.36,27.4,27.33,27.33,268100.0
2010-11-26 11:55:00,27.34,27.37,27.33,27.35,289800.0,27.34,27.37,27.33,27.35,289800.0
2010-11-26 12:00:00,27.36,27.37,27.26,27.32,466900.0,27.36,27.37,27.26,27.32,466900.0
2010-11-26 12:05:00,27.33,27.36,27.3,27.35,236600.0,27.33,27.36,27.3,27.35,236600.0
2010-11-26 12:10:00,27.35,27.4,27.35,27.39,327600.0,27.35,27.4,27.35,27.39,327600.0
2010-11-26 12:15:00,27.39,27.39,27.37,27.38,162400.0,27.39,27.39,27.37,27.38,162400.0
2010-11-26 12:20:00,27.39,27.43,27.39,27.4,368200.0,27.39,27.43,27.39,27.4,368200.0
2010-11-26 12:25:00,27.41,27.42,27.4,27.41,268100.0,27.41,27.42,27.4,27.41,268100.0
2010-11-26 12:30:00,27.41,27.42,27.4,27.4,277900.0,27.41,27.42,27.4,27.4,277900.0
2010-11-26 12:35:00,27.41,27.42,27.3,27.33,523600.0,27.41,27.42,27.3,27.33,523600.0
2010-11-26 12:40:00,27.34,27.34,27.3,27.32,403900.0,27.34,27.34,27.3,27.32,403900.0
2010-11-26 12:45:00,27.33,27.36,27.32,27.33,511000.0,27.33,27.36,27.32,27.33,511000.0
2010-11-26 12:50:00,27.32,27.34,27.29,27.34,572600.0,27.32,27.34,27.29,27.34,572600.0
2010-11-26 12:55:00,27.34,27.36,27.31,27.32,792400.0,27.34,27.36,27.31,27.32,792400.0
2010-11-29 09:30:00,27.69,27.76,27.57,27.66,1196300.0,27.69,27.76,27.57,27.66,1196300.0
2010-11-29 09:35:00,27.66,27.91,27.62,27.9,1944600.0,27.66,27.91,27.62,27.9,1944600.0
2010-11-29 09:40:00,27.9,27.99,27.86,27.9,1365700.0,27.9,27.99,27.86,27.9,1365700.0
2010-11-29 09:45:00,27.9,27.92,27.77,27.77,1106700.0,27.9,27.92,27.77,27.77,1106700.0
2010-11-29 09:50:00,27.77,27.85,27.73,27.77,954100.0,27.77,27.85,27.73,27.77,954100.0
2010-11-29 09:55:00,27.76,27.79,27.66,27.79,1144500.0,27.76,27.79,27.66,27.79,1144500.0
2010-11-29 10:00:00,27.78,27.79,27.51,27.52,972300.0,27.78,27.79,27.51,27.52,972300.0
2010-11-29 10:05:00,27.51,27.85,27.5,27.83,1260700.0,27.51,27.85,27.5,27.83,1260700.0
2010-11-29 10:10:00,27.83,27.97,27.79,27.96,1131200.0,27.83,27.97,27.79,27.96,1131200.0
2010-11-29 10:15:00,27.97,28.11,27.95,28.08,1756300.0,27.97,28.11,27.95,28.08,1756300.0
2010-11-29 10:20:00,28.06,28.2,28.06,28.1,1577100.0,28.06,28.2,28.06,28.1,1577100.0
2010-11-29 10:25:00,28.09,28.2,28.07,28.19,868700.0,28.09,28.2,28.07,28.19,868700.0
2010-11-29 10:30:00,28.2,28.21,28.11,28.18,1100400.0,28.2,28.21,28.11,28.18,1100400.0
2010-11-29 10:35:00,28.18,28.2,28.14,28.19,709800.0,28.18,28.2,28.14,28.19,709800.0
2010-11-29 10:40:00,28.2,28.21,28.08,28.1,938000.0,28.2,28.21,28.08,28.1,938000.0
2010-11-29 10:45:00,28.1,28.14,27.99,28.01,1121400.0,28.1,28.14,27.99,28.01,1121400.0
2010-11-29 10:50:00,28.03,28.12,28.01,28.05,437500.0,28.03,28.12,28.01,28.05,437500.0
2010-11-29 10:55:00,28.04,28.08,28.0,28.07,584500.0,28.04,28.08,28.0,28.07,584500.0
2010-11-29 11:00:00,28.07,28.1,28.02,28.09,266700.0,28.07,28.1,28.02,28.09,266700.0
2010-11-29 11:05:00,28.09,28.18,28.01,28.14,612500.0,28.09,28.18,28.01,28.14,612500.0
2010-11-29 11:10:00,28.16,28.18,28.13,28.15,479500.0,28.16,28.18,28.13,28.15,479500.0
2010-11-29 11:15:00,28.14,28.18,28.1,28.11,317100.0,28.14,28.18,28.1,28.11,317100.0
2010-11-29 11:20:00,28.13,28.17,28.12,28.14,179200.0,28.13,28.17,28.12,28.14,179200.0
2010-11-29 11:25:00,28.14,28.16,28.1,28.11,136500.0,28.14,28.16,28.1,28.11,136500.0
2010-11-29 11:30:00,28.12,28.14,28.06,28.09,359100.0,28.12,28.14,28.06,28.09,359100.0
2010-11-29 11:35:00,28.06,28.09,28.04,28.04,247100.0,28.06,28.09,28.04,28.04,247100.0
2010-11-29 11:40:00,28.04,28.05,27.92,28.0,625100.0,28.04,28.05,27.92,28.0,625100.0
2010-11-29 11:45:00,28.0,28.0,27.95,27.97,218400.0,28.0,28.0,27.95,27.97,218400.0
2010-11-29 11:50:00,27.97,27.99,27.94,27.97,275800.0,27.97,27.99,27.94,27.97,275800.0
2010-11-29 11:55:00,27.97,28.0,27.95,28.0,194600.0,27.97,28.0,27.95,28.0,194600.0
2010-11-29 12:00:00,28.01,28.1,28.01,28.08,505400.0,28.01,28.1,28.01,28.08,505400.0
2010-11-29 12:05:00,28.08,28.11,28.05,28.06,247800.0,28.08,28.11,28.05,28.06,247800.0
2010-11-29 12:10:00,28.06,28.12,28.05,28.08,205800.0,28.06,28.12,28.05,28.08,205800.0
2010-11-29 12:15:00,28.08,28.16,28.07,28.16,329700.0,28.08,28.16,28.07,28.16,329700.0
2010-11-29 12:20:00,28.16,28.19,28.13,28.13,425600.0,28.16,28.19,28.13,28.13,425600.0
2010-11-29 12:25:00,28.13,28.14,28.09,28.12,293300.0,28.13,28.14,28.09,28.12,293300.0
2010-11-29 12:30:00,28.12,28.12,28.08,28.11,185500.0,28.12,28.12,28.08,28.11,185500.0
2010-11-29 12:35:00,28.11,28.11,28.08,28.09,73500.0,28.11,28.11,28.08,28.09,73500.0
2010-11-29 12:40:00,28.1,28.12,28.05,28.05,221900.0,28.1,28.12,28.05,28.05,221900.0
2010-11-29 12:45:00,28.06,28.08,27.99,28.06,316400.0,28.06,28.08,27.99,28.06,316400.0
2010-11-29 12:50:00,28.04,28.09,27.99,28.0,546700.0,28.04,28.09,27.99,28.0,546700.0
2010-11-29 12:55:00,28.0,28.0,27.96,27.99,148400.0,28.0,28.0,27.96,27.99,148400.0
2010-11-29 13:00:00,28.0,28.06,27.98,28.06,256900.0,28.0,28.06,27.98,28.06,256900.0
2010-11-29 13:05:00,28.06,28.09,28.0,28.09,263200.0,28.06,28.09,28.0,28.09,263200.0
2010-11-29 13:10:00,28.09,28.14,28.09,28.14,239400.0,28.09,28.14,28.09,28.14,239400.0
2010-11-29 13:15:00,28.14,28.14,28.1,28.12,205100.0,28.14,28.14,28.1,28.12,205100.0
2010-11-29 13:20:00,28.1,28.11,28.08,28.1,117600.0,28.1,28.11,28.08,28.1,117600.0
2010-11-29 13:25:00,28.1,28.11,28.07,28.1,284900.0,28.1,28.11,28.07,28.1,284900.0
2010-11-29 13:30:00,28.1,28.11,28.04,28.05,254100.0,28.1,28.11,28.04,28.05,254100.0
2010-11-29 13:35:00,28.05,28.07,27.97,27.98,359800.0,28.05,28.07,27.97,27.98,359800.0
2010-11-29 13:40:00,27.98,28.06,27.97,28.06,320600.0,27.98,28.06,27.97,28.06,320600.0
2010-11-29 13:45:00,28.05,28.13,28.03,28.12,357700.0,28.05,28.13,28.03,28.12,357700.0
2010-11-29 13:50:00,28.13,28.13,28.09,28.11,288400.0,28.13,28.13,28.09,28.11,288400.0
2010-11-29 13:55:00,28.11,28.14,28.1,28.12,177800.0,28.11,28.14,28.1,28.12,177800.0
2010-11-29 14:00:00,28.12,28.13,28.08,28.08,135800.0,28.12,28.13,28.08,28.08,135800.0
2010-11-29 14:05:00,28.08,28.14,28.07,28.14,152600.0,28.08,28.14,28.07,28.14,152600.0
2010-11-29 14:10:00,28.12,28.21,28.11,28.2,636300.0,28.12,28.21,28.11,28.2,636300.0
2010-11-29 14:15:00,28.2,28.2,28.12,28.17,305200.0,28.2,28.2,28.12,28.17,305200.0
2010-11-29 14:20:00,28.17,28.27,28.16,28.2,934500.0,28.17,28.27,28.16,28.2,934500.0
2010-11-29 14:25:00,28.21,28.41,28.2,28.38,1187200.0,28.21,28.41,28.2,28.38,1187200.0
2010-11-29 14:30:00,28.38,28.39,28.29,28.31,703500.0,28.38,28.39,28.29,28.31,703500.0
2010-11-29 14:35:00,28.3,28.39,28.29,28.34,553700.0,28.3,28.39,28.29,28.34,553700.0
2010-11-29 14:40:00,28.36,28.4,28.33,28.39,462000.0,28.36,28.4,28.33,28.39,462000.0
2010-11-29 14:45:00,28.39,28.42,28.36,28.4,483700.0,28.39,28.42,28.36,28.4,483700.0
2010-11-29 14:50:00,28.4,28.4,28.32,28.36,407400.0,28.4,28.4,28.32,28.36,407400.0
2010-11-29 14:55:00,28.36,28.44,28.34,28.44,441000.0,28.36,28.44,28.34,28.44,441000.0
2010-11-29 15:00:00,28.44,28.45,28.34,28.42,578900.0,28.44,28.45,28.34,28.42,578900.0
2010-11-29 15:05:00,28.42,28.46,28.41,28.45,865900.0,28.42,28.46,28.41,28.45,865900.0
2010-11-29 15:10:00,28.45,28.49,28.43,28.44,517300.0,28.45,28.49,28.43,28.44,517300.0
2010-11-29 15:15:00,28.44,28.54,28.43,28.53,690900.0,28.44,28.54,28.43,28.53,690900.0
2010-11-29 15:20:00,28.54,28.54,28.44,28.49,858900.0,28.54,28.54,28.44,28.49,858900.0
2010-11-29 15:25:00,28.49,28.57,28.46,28.54,1471400.0,28.49,28.57,28.46,28.54,1471400.0
2010-11-29 15:30:00,28.54,28.54,28.44,28.47,905800.0,28.54,28.54,28.44,28.47,905800.0
2010-11-29 15:35:00,28.48,28.49,28.42,28.46,831600.0,28.48,28.49,28.42,28.46,831600.0
2010-11-29 15:40:00,28.46,28.5,28.44,28.5,550900.0,28.46,28.5,28.44,28.5,550900.0
2010-11-29 15:45:00,28.5,28.54,28.49,28.52,739200.0,28.5,28.54,28.49,28.52,739200.0
2010-11-29 15:50:00,28.52,28.52,28.45,28.46,768600.0,28.52,28.52,28.45,28.46,768600.0
2010-11-29 15:55:00,28.45,28.5,28.42,28.43,1374800.0,28.45,28.5,28.42,28.43,1374800.0
2010-11-30 09:30:00,28.28,28.63,28.24,28.51,3248700.0,28.28,28.63,28.24,28.51,3248700.0
2010-11-30 09:35:00,28.52,28.56,28.1,28.15,2289000.0,28.52,28.56,28.1,28.15,2289000.0
2010-11-30 09:40:00,28.12,28.14,27.94,28.04,1954400.0,28.12,28.14,27.94,28.04,1954400.0
2010-11-30 09:45:00,28.04,28.28,27.94,28.22,1392300.0,28.04,28.28,27.94,28.22,1392300.0
2010-11-30 09:50:00,28.23,28.23,28.07,28.15,756700.0,28.23,28.23,28.07,28.15,756700.0
2010-11-30 09:55:00,28.15,28.24,28.09,28.21,690200.0,28.15,28.24,28.09,28.21,690200.0
2010-11-30 10:00:00,28.21,28.34,28.21,28.26,1219400.0,28.21,28.34,28.21,28.26,1219400.0
2010-11-30 10:05:00,28.26,28.3,28.18,28.23,534100.0,28.26,28.3,28.18,28.23,534100.0
2010-11-30 10:10:00,28.23,28.6,28.2,28.6,1834700.0,28.23,28.6,28.2,28.6,1834700.0
2010-11-30 10:15:00,28.58,28.75,28.54,28.58,3446100.0,28.58,28.75,28.54,28.58,3446100.0
2010-11-30 10:20:00,28.58,28.77,28.55,28.77,1555400.0,28.58,28.77,28.55,28.77,1555400.0
2010-11-30 10:25:00,28.75,28.77,28.6,28.6,2160900.0,28.75,28.77,28.6,28.6,2160900.0
2010-11-30 10:30:00,28.6,28.69,28.54,28.58,1254400.0,28.6,28.69,28.54,28.58,1254400.0
2010-11-30 10:35:00,28.58,28.64,28.54,28.58,819000.0,28.58,28.64,28.54,28.58,819000.0
2010-11-30 10:40:00,28.58,28.72,28.57,28.7,736400.0,28.58,28.72,28.57,28.7,736400.0
2010-11-30 10:45:00,28.7,28.72,28.55,28.68,595700.0,28.7,28.72,28.55,28.68,595700.0
2010-11-30 10:50:00,28.68,28.69,28.56,28.64,645400.0,28.68,28.69,28.56,28.64,645400.0
2010-11-30 10:55:00,28.64,28.64,28.55,28.57,506100.0,28.64,28.64,28.55,28.57,506100.0
2010-11-30 11:00:00,28.57,28.68,28.56,28.68,423500.0,28.57,28.68,28.56,28.68,423500.0
2010-11-30 11:05:00,28.67,28.77,28.62,28.74,822500.0,28.67,28.77,28.62,28.74,822500.0
2010-11-30 11:10:00,28.72,28.75,28.64,28.67,1038100.0,28.72,28.75,28.64,28.67,1038100.0
2010-11-30 11:15:00,28.68,28.73,28.64,28.72,497000.0,28.68,28.73,28.64,28.72,497000.0
2010-11-30 11:20:00,28.72,28.82,28.68,28.78,1127700.0,28.72,28.82,28.68,28.78,1127700.0
2010-11-30 11:25:00,28.79,28.9,28.75,28.85,1397900.0,28.79,28.9,28.75,28.85,1397900.0
2010-11-30 11:30:00,28.86,28.97,28.83,28.96,1442700.0,28.86,28.97,28.83,28.96,1442700.0
2010-11-30 11:35:00,28.95,29.05,28.94,28.97,1487500.0,28.95,29.05,28.94,28.97,1487500.0
2010-11-30 11:40:00,28.97,28.98,28.91,28.98,630000.0,28.97,28.98,28.91,28.98,630000.0
2010-11-30 11:45:00,28.98,29.03,28.95,29.0,852600.0,28.98,29.03,28.95,29.0,852600.0
2010-11-30 11:50:00,29.01,29.04,28.93,29.01,977900.0,29.01,29.04,28.93,29.01,977900.0
2010-11-30 11:55:00,29.01,29.18,29.0,29.11,1768200.0,29.01,29.18,29.0,29.11,1768200.0
2010-11-30 12:00:00,29.12,29.27,29.09,29.26,1222900.0,29.12,29.27,29.09,29.26,1222900.0
2010-11-30 12:05:00,29.27,29.54,29.26,29.49,3663100.0,29.27,29.54,29.26,29.49,3663100.0
2010-11-30 12:10:00,29.47,29.49,29.24,29.29,1722700.0,29.47,29.49,29.24,29.29,1722700.0
2010-11-30 12:15:00,29.28,29.33,29.19,29.19,945700.0,29.28,29.33,29.19,29.19,945700.0
2010-11-30 12:20:00,29.19,29.29,29.18,29.25,613200.0,29.19,29.29,29.18,29.25,613200.0
2010-11-30 12:25:00,29.26,29.28,29.23,29.25,238700.0,29.26,29.28,29.23,29.25,238700.0
2010-11-30 12:30:00,29.25,29.26,29.06,29.09,968800.0,29.25,29.26,29.06,29.09,968800.0
2010-11-30 12:35:00,29.09,29.11,28.91,29.0,1369200.0,29.09,29.11,28.91,29.0,1369200.0
2010-11-30 12:40:00,28.97,29.01,28.83,28.94,1308300.0,28.97,29.01,28.83,28.94,1308300.0
2010-11-30 12:45:00,28.94,29.04,28.93,28.97,660800.0,28.94,29.04,28.93,28.97,660800.0
2010-11-30 12:50:00,28.98,29.12,28.97,29.07,919100.0,28.98,29.12,28.97,29.07,919100.0
2010-11-30 12:55:00,29.06,29.13,29.02,29.07,732900.0,29.06,29.13,29.02,29.07,732900.0
2010-11-30 13:00:00,29.08,29.17,29.06,29.15,672700.0,29.08,29.17,29.06,29.15,672700.0
2010-11-30 13:05:00,29.13,29.17,29.09,29.15,527100.0,29.13,29.17,29.09,29.15,527100.0
2010-11-30 13:10:00,29.14,29.16,29.13,29.15,357700.0,29.14,29.16,29.13,29.15,357700.0
2010-11-30 13:15:00,29.16,29.27,29.15,29.24,777700.0,29.16,29.27,29.15,29.24,777700.0
2010-11-30 13:20:00,29.24,29.27,29.18,29.21,417900.0,29.24,29.27,29.18,29.21,417900.0
2010-11-30 13:25:00,29.21,29.36,29.21,29.26,919800.0,29.21,29.36,29.21,29.26,919800.0
2010-11-30 13:30:00,29.28,29.31,29.25,29.28,426300.0,29.28,29.31,29.25,29.28,426300.0
2010-11-30 13:35:00,29.27,29.41,29.27,29.4,678300.0,29.27,29.41,29.27,29.4,678300.0
2010-11-30 13:40:00,29.4,29.42,29.26,29.28,1255100.0,29.4,29.42,29.26,29.28,1255100.0
2010-11-30 13:45:00,29.27,29.35,29.2,29.35,973000.0,29.27,29.35,29.2,29.35,973000.0
2010-11-30 13:50:00,29.35,29.41,29.33,29.4,1005200.0,29.35,29.41,29.33,29.4,1005200.0
2010-11-30 13:55:00,29.39,29.4,29.31,29.37,665700.0,29.39,29.4,29.31,29.37,665700.0
2010-11-30 14:00:00,29.38,29.5,29.37,29.45,1068200.0,29.38,29.5,29.37,29.45,1068200.0
2010-11-30 14:05:00,29.45,29.51,29.34,29.39,916300.0,29.45,29.51,29.34,29.39,916300.0
2010-11-30 14:10:00,29.38,29.41,29.27,29.27,688100.0,29.38,29.41,29.27,29.27,688100.0
2010-11-30 14:15:00,29.27,29.28,29.19,29.26,900200.0,29.27,29.28,29.19,29.26,900200.0
2010-11-30 14:20:00,29.28,29.36,29.26,29.27,660800.0,29.28,29.36,29.26,29.27,660800.0
2010-11-30 14:25:00,29.28,29.33,29.26,29.3,494900.0,29.28,29.33,29.26,29.3,494900.0
2010-11-30 14:30:00,29.3,29.34,29.29,29.3,364000.0,29.3,29.34,29.29,29.3,364000.0
2010-11-30 14:35:00,29.3,29.46,29.3,29.34,763000.0,29.3,29.46,29.3,29.34,763000.0
2010-11-30 14:40:00,29.34,29.43,29.31,29.4,445200.0,29.34,29.43,29.31,29.4,445200.0
2010-11-30 14:45:00,29.4,29.48,29.36,29.45,1023400.0,29.4,29.48,29.36,29.45,1023400.0
2010-11-30 14:50:00,29.45,29.46,29.37,29.4,470400.0,29.45,29.46,29.37,29.4,470400.0
2010-11-30 14:55:00,29.39,29.43,29.36,29.39,743400.0,29.39,29.43,29.36,29.39,743400.0
2010-11-30 15:00:00,29.38,29.39,29.29,29.37,735700.0,29.38,29.39,29.29,29.37,735700.0
2010-11-30 15:05:00,29.38,29.39,29.26,29.29,483700.0,29.38,29.39,29.26,29.29,483700.0
2010-11-30 15:10:00,29.29,29.35,29.27,29.32,330400.0,29.29,29.35,29.27,29.32,330400.0
2010-11-30 15:15:00,29.32,29.45,29.32,29.44,485100.0,29.32,29.45,29.32,29.44,485100.0
2010-11-30 15:20:00,29.43,29.45,29.36,29.36,597800.0,29.43,29.45,29.36,29.36,597800.0
2010-11-30 15:25:00,29.39,29.43,29.33,29.4,480200.0,29.39,29.43,29.33,29.4,480200.0
2010-11-30 15:30:00,29.41,29.5,29.4,29.43,1113000.0,29.41,29.5,29.4,29.43,1113000.0
2010-11-30 15:35:00,29.43,29.48,29.43,29.47,506100.0,29.43,29.48,29.43,29.47,506100.0
2010-11-30 15:40:00,29.46,29.5,29.39,29.4,1033200.0,29.46,29.5,29.39,29.4,1033200.0
2010-11-30 15:45:00,29.4,29.41,29.3,29.34,842100.0,29.4,29.41,29.3,29.34,842100.0
2010-11-30 15:50:00,29.35,29.47,29.32,29.45,1398600.0,29.35,29.47,29.32,29.45,1398600.0
2010-11-30 15:55:00,29.45,29.47,29.39,29.41,1402800.0,29.45,29.47,29.39,29.41,1402800.0
2010-12-01 09:30:00,29.68,29.74,29.34,29.53,3084900.0,29.68,29.74,29.34,29.53,3084900.0
2010-12-01 09:35:00,29.53,29.89,29.53,29.63,3108000.0,29.53,29.89,29.53,29.63,3108000.0
2010-12-01 09:40:00,29.62,29.7,29.47,29.51,1773100.0,29.62,29.7,29.47,29.51,1773100.0
2010-12-01 09:45:00,29.5,29.51,29.3,29.36,2026500.0,29.5,29.51,29.3,29.36,2026500.0
2010-12-01 09:50:00,29.36,29.42,29.16,29.16,2044700.0,29.36,29.42,29.16,29.16,2044700.0
2010-12-01 09:55:00,29.16,29.34,29.06,29.06,1417500.0,29.16,29.34,29.06,29.06,1417500.0
2010-12-01 10:00:00,29.08,29.41,29.06,29.33,1388800.0,29.08,29.41,29.06,29.33,1388800.0
2010-12-01 10:05:00,29.32,29.4,29.27,29.37,952000.0,29.32,29.4,29.27,29.37,952000.0
2010-12-01 10:10:00,29.38,29.44,29.28,29.38,892500.0,29.38,29.44,29.28,29.38,892500.0
2010-12-01 10:15:00,29.37,29.41,29.34,29.36,590100.0,29.37,29.41,29.34,29.36,590100.0
2010-12-01 10:20:00,29.37,29.37,29.24,29.32,654500.0,29.37,29.37,29.24,29.32,654500.0
2010-12-01 10:25:00,29.31,29.31,29.01,29.03,1257200.0,29.31,29.31,29.01,29.03,1257200.0
2010-12-01 10:30:00,29.04,29.21,29.04,29.21,802200.0,29.04,29.21,29.04,29.21,802200.0
2010-12-01 10:35:00,29.19,29.34,29.19,29.34,1099000.0,29.19,29.34,29.19,29.34,1099000.0
2010-12-01 10:40:00,29.34,29.35,29.24,29.25,449400.0,29.34,29.35,29.24,29.25,449400.0
2010-12-01 10:45:00,29.26,29.27,29.18,29.18,530600.0,29.26,29.27,29.18,29.18,530600.0
2010-12-01 10:50:00,29.18,29.26,29.15,29.22,353500.0,29.18,29.26,29.15,29.22,353500.0
2010-12-01 10:55:00,29.21,29.24,29.17,29.17,536200.0,29.21,29.24,29.17,29.17,536200.0
2010-12-01 11:00:00,29.18,29.32,29.17,29.29,310100.0,29.18,29.32,29.17,29.29,310100.0
2010-12-01 11:05:00,29.29,29.32,29.29,29.31,215600.0,29.29,29.32,29.29,29.31,215600.0
2010-12-01 11:10:00,29.31,29.37,29.24,29.26,410200.0,29.31,29.37,29.24,29.26,410200.0
2010-12-01 11:15:00,29.25,29.26,29.08,29.1,504700.0,29.25,29.26,29.08,29.1,504700.0
2010-12-01 11:20:00,29.11,29.16,29.02,29.15,787500.0,29.11,29.16,29.02,29.15,787500.0
2010-12-01 11:25:00,29.16,29.21,29.11,29.16,319200.0,29.16,29.21,29.11,29.16,319200.0
2010-12-01 11:30:00,29.17,29.24,29.16,29.2,209300.0,29.17,29.24,29.16,29.2,209300.0
2010-12-01 11:35:00,29.2,29.21,29.17,29.19,140000.0,29.2,29.21,29.17,29.19,140000.0
2010-12-01 11:40:00,29.21,29.21,29.11,29.15,364700.0,29.21,29.21,29.11,29.15,364700.0
2010-12-01 11:45:00,29.13,29.34,29.11,29.34,690200.0,29.13,29.34,29.11,29.34,690200.0
2010-12-01 11:50:00,29.33,29.36,29.26,29.26,424900.0,29.33,29.36,29.26,29.26,424900.0
2010-12-01 11:55:00,29.27,29.29,29.18,29.22,317100.0,29.27,29.29,29.18,29.22,317100.0
2010-12-01 12:00:00,29.22,29.25,29.19,29.2,266000.0,29.22,29.25,29.19,29.2,266000.0
2010-12-01 12:05:00,29.21,29.31,29.2,29.29,274400.0,29.21,29.31,29.2,29.29,274400.0
2010-12-01 12:10:00,29.31,29.32,29.19,29.2,462700.0,29.31,29.32,29.19,29.2,462700.0
2010-12-01 12:15:00,29.21,29.27,29.15,29.21,378000.0,29.21,29.27,29.15,29.21,378000.0
2010-12-01 12:20:00,29.23,29.23,29.12,29.15,422800.0,29.23,29.23,29.12,29.15,422800.0
2010-12-01 12:25:00,29.17,29.17,28.94,28.96,1619800.0,29.17,29.17,28.94,28.96,1619800.0
2010-12-01 12:30:00,28.96,29.01,28.68,28.69,3259900.0,28.96,29.01,28.68,28.69,3259900.0
2010-12-01 12:35:00,28.69,28.78,28.62,28.75,2463300.0,28.69,28.78,28.62,28.75,2463300.0
2010-12-01 12:40:00,28.75,28.82,28.48,28.48,1941800.0,28.75,28.82,28.48,28.48,1941800.0
2010-12-01 12:45:00,28.5,28.67,28.36,28.65,2691500.0,28.5,28.67,28.36,28.65,2691500.0
2010-12-01 12:50:00,28.65,28.69,28.54,28.67,1219400.0,28.65,28.69,28.54,28.67,1219400.0
2010-12-01 12:55:00,28.65,28.74,28.61,28.74,955500.0,28.65,28.74,28.61,28.74,955500.0
2010-12-01 13:00:00,28.74,28.82,28.71,28.78,1152200.0,28.74,28.82,28.71,28.78,1152200.0
2010-12-01 13:05:00,28.8,28.81,28.67,28.71,622300.0,28.8,28.81,28.67,28.71,622300.0
2010-12-01 13:10:00,28.72,28.82,28.66,28.78,536200.0,28.72,28.82,28.66,28.78,536200.0
2010-12-01 13:15:00,28.78,28.85,28.62,28.63,707700.0,28.78,28.85,28.62,28.63,707700.0
2010-12-01 13:20:00,28.61,28.7,28.59,28.61,557900.0,28.61,28.7,28.59,28.61,557900.0
2010-12-01 13:25:00,28.62,28.71,28.57,28.7,658000.0,28.62,28.71,28.57,28.7,658000.0
2010-12-01 13:30:00,28.7,28.75,28.69,28.74,616700.0,28.7,28.75,28.69,28.74,616700.0
2010-12-01 13:35:00,28.74,28.77,28.69,28.7,401800.0,28.74,28.77,28.69,28.7,401800.0
2010-12-01 13:40:00,28.7,28.71,28.6,28.65,592200.0,28.7,28.71,28.6,28.65,592200.0
2010-12-01 13:45:00,28.65,28.73,28.63,28.72,278600.0,28.65,28.73,28.63,28.72,278600.0
2010-12-01 13:50:00,28.71,28.73,28.68,28.71,175000.0,28.71,28.73,28.68,28.71,175000.0
2010-12-01 13:55:00,28.7,28.8,28.7,28.79,480200.0,28.7,28.8,28.7,28.79,480200.0
2010-12-01 14:00:00,28.79,28.84,28.76,28.78,413000.0,28.79,28.84,28.76,28.78,413000.0
2010-12-01 14:05:00,28.78,28.81,28.72,28.75,256200.0,28.78,28.81,28.72,28.75,256200.0
2010-12-01 14:10:00,28.75,28.77,28.69,28.69,455700.0,28.75,28.77,28.69,28.69,455700.0
2010-12-01 14:15:00,28.69,28.79,28.68,28.78,424900.0,28.69,28.79,28.68,28.78,424900.0
2010-12-01 14:20:00,28.79,28.93,28.78,28.91,912100.0,28.79,28.93,28.78,28.91,912100.0
2010-12-01 14:25:00,28.92,28.93,28.86,28.87,464800.0,28.92,28.93,28.86,28.87,464800.0
2010-12-01 14:30:00,28.87,28.98,28.86,28.9,855400.0,28.87,28.98,28.86,28.9,855400.0
2010-12-01 14:35:00,28.89,28.95,28.84,28.94,711200.0,28.89,28.95,28.84,28.94,711200.0
2010-12-01 14:40:00,28.94,28.94,28.88,28.89,219800.0,28.94,28.94,28.88,28.89,219800.0
2010-12-01 14:45:00,28.9,28.91,28.79,28.85,400400.0,28.9,28.91,28.79,28.85,400400.0
2010-12-01 14:50:00,28.86,28.87,28.69,28.71,823200.0,28.86,28.87,28.69,28.71,823200.0
2010-12-01 14:55:00,28.71,28.76,28.66,28.68,634900.0,28.71,28.76,28.66,28.68,634900.0
2010-12-01 15:00:00,28.68,28.77,28.64,28.73,847700.0,28.68,28.77,28.64,28.73,847700.0
2010-12-01 15:05:00,28.73,28.77,28.72,28.74,268100.0,28.73,28.77,28.72,28.74,268100.0
2010-12-01 15:10:00,28.74,28.78,28.6,28.65,1099000.0,28.74,28.78,28.6,28.65,1099000.0
2010-12-01 15:15:00,28.65,28.7,28.54,28.55,1115800.0,28.65,28.7,28.54,28.55,1115800.0
2010-12-01 15:20:00,28.56,28.58,28.5,28.51,1130500.0,28.56,28.58,28.5,28.51,1130500.0
2010-12-01 15:25:00,28.52,28.58,28.39,28.41,1942500.0,28.52,28.58,28.39,28.41,1942500.0
2010-12-01 15:30:00,28.4,28.48,28.27,28.46,2229500.0,28.4,28.48,28.27,28.46,2229500.0
2010-12-01 15:35:00,28.45,28.54,28.39,28.46,1120700.0,28.45,28.54,28.39,28.46,1120700.0
2010-12-01 15:40:00,28.46,28.62,28.43,28.54,1248100.0,28.46,28.62,28.43,28.54,1248100.0
2010-12-01 15:45:00,28.55,28.56,28.44,28.49,996100.0,28.55,28.56,28.44,28.49,996100.0
2010-12-01 15:50:00,28.5,28.52,28.43,28.43,1075900.0,28.5,28.52,28.43,28.43,1075900.0
2010-12-01 15:55:00,28.43,28.59,28.43,28.59,2055900.0,28.43,28.59,28.43,28.59,2055900.0
2010-12-02 09:30:00,27.76,27.91,27.54,27.85,5057500.0,27.76,27.91,27.54,27.85,5057500.0
2010-12-02 09:35:00,27.86,28.06,27.81,27.85,3255700.0,27.86,28.06,27.81,27.85,3255700.0
2010-12-02 09:40:00,27.83,27.97,27.7,27.77,1451100.0,27.83,27.97,27.7,27.77,1451100.0
2010-12-02 09:45:00,27.79,27.85,27.6,27.63,1850800.0,27.79,27.85,27.6,27.63,1850800.0
2010-12-02 09:50:00,27.63,27.63,27.37,27.53,3738700.0,27.63,27.63,27.37,27.53,3738700.0
2010-12-02 09:55:00,27.53,27.59,27.4,27.45,1911000.0,27.53,27.59,27.4,27.45,1911000.0
2010-12-02 10:00:00,27.45,27.53,27.33,27.46,1921500.0,27.45,27.53,27.33,27.46,1921500.0
2010-12-02 10:05:00,27.46,27.56,27.42,27.45,1696100.0,27.46,27.56,27.42,27.45,1696100.0
2010-12-02 10:10:00,27.47,27.54,27.43,27.49,1265600.0,27.47,27.54,27.43,27.49,1265600.0
2010-12-02 10:15:00,27.49,27.5,27.44,27.44,630000.0,27.49,27.5,27.44,27.44,630000.0
2010-12-02 10:20:00,27.44,27.53,27.44,27.49,831600.0,27.44,27.53,27.44,27.49,831600.0
2010-12-02 10:25:00,27.48,27.5,27.36,27.44,1053500.0,27.48,27.5,27.36,27.44,1053500.0
2010-12-02 10:30:00,27.43,27.49,27.37,27.49,727300.0,27.43,27.49,27.37,27.49,727300.0
2010-12-02 10:35:00,27.49,27.55,27.37,27.53,1284500.0,27.49,27.55,27.37,27.53,1284500.0
2010-12-02 10:40:00,27.5,27.55,27.43,27.5,681100.0,27.5,27.55,27.43,27.5,681100.0
2010-12-02 10:45:00,27.5,27.63,27.46,27.59,1042300.0,27.5,27.63,27.46,27.59,1042300.0
2010-12-02 10:50:00,27.59,27.65,27.53,27.65,1336300.0,27.59,27.65,27.53,27.65,1336300.0
2010-12-02 10:55:00,27.65,27.83,27.64,27.78,1913800.0,27.65,27.83,27.64,27.78,1913800.0
2010-12-02 11:00:00,27.78,27.81,27.68,27.69,784700.0,27.78,27.81,27.68,27.69,784700.0
2010-12-02 11:05:00,27.7,27.71,27.57,27.63,563500.0,27.7,27.71,27.57,27.63,563500.0
2010-12-02 11:10:00,27.63,27.63,27.51,27.55,538300.0,27.63,27.63,27.51,27.55,538300.0
2010-12-02 11:15:00,27.54,27.64,27.54,27.61,361200.0,27.54,27.64,27.54,27.61,361200.0
2010-12-02 11:20:00,27.61,27.69,27.59,27.61,455700.0,27.61,27.69,27.59,27.61,455700.0
2010-12-02 11:25:00,27.61,27.7,27.59,27.7,298200.0,27.61,27.7,27.59,27.7,298200.0
2010-12-02 11:30:00,27.71,27.71,27.54,27.56,366800.0,27.71,27.71,27.54,27.56,366800.0
2010-12-02 11:35:00,27.55,27.62,27.55,27.6,312200.0,27.55,27.62,27.55,27.6,312200.0
2010-12-02 11:40:00,27.6,27.63,27.59,27.6,180600.0,27.6,27.63,27.59,27.6,180600.0
2010-12-02 11:45:00,27.59,27.65,27.58,27.6,471100.0,27.59,27.65,27.58,27.6,471100.0
2010-12-02 11:50:00,27.61,27.8,27.61,27.68,700000.0,27.61,27.8,27.61,27.68,700000.0
2010-12-02 11:55:00,27.7,27.75,27.63,27.65,469700.0,27.7,27.75,27.63,27.65,469700.0
2010-12-02 12:00:00,27.66,27.73,27.66,27.7,330400.0,27.66,27.73,27.66,27.7,330400.0
2010-12-02 12:05:00,27.71,27.78,27.7,27.74,348600.0,27.71,27.78,27.7,27.74,348600.0
2010-12-02 12:10:00,27.75,27.81,27.71,27.71,626500.0,27.75,27.81,27.71,27.71,626500.0
2010-12-02 12:15:00,27.72,27.78,27.72,27.75,263200.0,27.72,27.78,27.72,27.75,263200.0
2010-12-02 12:20:00,27.75,27.79,27.73,27.74,249200.0,27.75,27.79,27.73,27.74,249200.0
2010-12-02 12:25:00,27.75,27.81,27.74,27.78,448000.0,27.75,27.81,27.74,27.78,448000.0
2010-12-02 12:30:00,27.77,27.78,27.66,27.68,411600.0,27.77,27.78,27.66,27.68,411600.0
2010-12-02 12:35:00,27.68,27.78,27.67,27.77,420000.0,27.68,27.78,27.67,27.77,420000.0
2010-12-02 12:40:00,27.77,27.84,27.76,27.83,371000.0,27.77,27.84,27.76,27.83,371000.0
2010-12-02 12:45:00,27.83,27.83,27.77,27.78,224700.0,27.83,27.83,27.77,27.78,224700.0
2010-12-02 12:50:00,27.78,27.78,27.68,27.69,391300.0,27.78,27.78,27.68,27.69,391300.0
2010-12-02 12:55:00,27.69,27.7,27.65,27.66,200900.0,27.69,27.7,27.65,27.66,200900.0
2010-12-02 13:00:00,27.66,27.74,27.65,27.67,363300.0,27.66,27.74,27.65,27.67,363300.0
2010-12-02 13:05:00,27.67,27.71,27.67,27.69,395500.0,27.67,27.71,27.67,27.69,395500.0
2010-12-02 13:10:00,27.7,27.75,27.68,27.73,266700.0,27.7,27.75,27.68,27.73,266700.0
2010-12-02 13:15:00,27.72,27.73,27.69,27.72,130900.0,27.72,27.73,27.69,27.72,130900.0
2010-12-02 13:20:00,27.71,27.74,27.71,27.74,179200.0,27.71,27.74,27.71,27.74,179200.0
2010-12-02 13:25:00,27.74,27.75,27.69,27.71,209300.0,27.74,27.75,27.69,27.71,209300.0
2010-12-02 13:30:00,27.71,27.74,27.7,27.71,249200.0,27.71,27.74,27.7,27.71,249200.0
2010-12-02 13:35:00,27.72,27.75,27.71,27.74,95900.0,27.72,27.75,27.71,27.74,95900.0
2010-12-02 13:40:00,27.74,27.77,27.74,27.76,221200.0,27.74,27.77,27.74,27.76,221200.0
2010-12-02 13:45:00,27.76,27.77,27.73,27.77,165200.0,27.76,27.77,27.73,27.77,165200.0
2010-12-02 13:50:00,27.77,27.79,27.76,27.76,119000.0,27.77,27.79,27.76,27.76,119000.0
2010-12-02 13:55:00,27.77,27.78,27.72,27.77,205800.0,27.77,27.78,27.72,27.77,205800.0
2010-12-02 14:00:00,27.78,27.88,27.76,27.86,998200.0,27.78,27.88,27.76,27.86,998200.0
2010-12-02 14:05:00,27.88,27.89,27.8,27.8,665700.0,27.88,27.89,27.8,27.8,665700.0
2010-12-02 14:10:00,27.8,27.8,27.76,27.79,305200.0,27.8,27.8,27.76,27.79,305200.0
2010-12-02 14:15:00,27.79,27.84,27.77,27.78,240800.0,27.79,27.84,27.77,27.78,240800.0
2010-12-02 14:20:00,27.79,27.83,27.77,27.78,252000.0,27.79,27.83,27.77,27.78,252000.0
2010-12-02 14:25:00,27.79,27.8,27.72,27.73,372400.0,27.79,27.8,27.72,27.73,372400.0
2010-12-02 14:30:00,27.74,27.77,27.73,27.76,163800.0,27.74,27.77,27.73,27.76,163800.0
2010-12-02 14:35:00,27.77,27.78,27.75,27.76,167300.0,27.77,27.78,27.75,27.76,167300.0
2010-12-02 14:40:00,27.77,27.78,27.72,27.73,428400.0,27.77,27.78,27.72,27.73,428400.0
2010-12-02 14:45:00,27.73,27.75,27.6,27.61,966700.0,27.73,27.75,27.6,27.61,966700.0
2010-12-02 14:50:00,27.61,27.63,27.56,27.61,608300.0,27.61,27.63,27.56,27.61,608300.0
2010-12-02 14:55:00,27.61,27.63,27.56,27.56,360500.0,27.61,27.63,27.56,27.56,360500.0
2010-12-02 15:00:00,27.56,27.62,27.56,27.61,382900.0,27.56,27.62,27.56,27.61,382900.0
2010-12-02 15:05:00,27.62,27.74,27.61,27.73,546000.0,27.62,27.74,27.61,27.73,546000.0
2010-12-02 15:10:00,27.72,27.72,27.67,27.71,303800.0,27.72,27.72,27.67,27.71,303800.0
2010-12-02 15:15:00,27.7,27.71,27.66,27.67,202300.0,27.7,27.71,27.66,27.67,202300.0
2010-12-02 15:20:00,27.66,27.7,27.61,27.67,467600.0,27.66,27.7,27.61,27.67,467600.0
2010-12-02 15:25:00,27.67,27.78,27.66,27.78,443800.0,27.67,27.78,27.66,27.78,443800.0
2010-12-02 15:30:00,27.77,27.82,27.75,27.79,556500.0,27.77,27.82,27.75,27.79,556500.0
2010-12-02 15:35:00,27.79,27.79,27.68,27.7,411600.0,27.79,27.79,27.68,27.7,411600.0
2010-12-02 15:40:00,27.7,27.74,27.67,27.7,377300.0,27.7,27.74,27.67,27.7,377300.0
2010-12-02 15:45:00,27.7,27.74,27.69,27.72,389900.0,27.7,27.74,27.69,27.72,389900.0
2010-12-02 15:50:00,27.72,27.72,27.59,27.6,1020600.0,27.72,27.72,27.59,27.6,1020600.0
2010-12-02 15:55:00,27.59,27.68,27.59,27.63,1038800.0,27.59,27.68,27.59,27.63,1038800.0
2010-12-03 09:30:00,27.85,27.89,27.67,27.71,1443400.0,27.85,27.89,27.67,27.71,1443400.0
2010-12-03 09:35:00,27.71,27.85,27.65,27.78,1544200.0,27.71,27.85,27.65,27.78,1544200.0
2010-12-03 09:40:00,27.78,27.82,27.68,27.78,796600.0,27.78,27.82,27.68,27.78,796600.0
2010-12-03 09:45:00,27.76,27.84,27.75,27.83,675500.0,27.76,27.84,27.75,27.83,675500.0
2010-12-03 09:50:00,27.82,27.84,27.79,27.8,651000.0,27.82,27.84,27.79,27.8,651000.0
2010-12-03 09:55:00,27.81,27.84,27.74,27.8,863100.0,27.81,27.84,27.74,27.8,863100.0
2010-12-03 10:00:00,27.8,27.82,27.75,27.8,790300.0,27.8,27.82,27.75,27.8,790300.0
2010-12-03 10:05:00,27.81,27.82,27.72,27.77,566300.0,27.81,27.82,27.72,27.77,566300.0
2010-12-03 10:10:00,27.76,27.8,27.7,27.7,408800.0,27.76,27.8,27.7,27.7,408800.0
2010-12-03 10:15:00,27.71,27.74,27.69,27.71,527800.0,27.71,27.74,27.69,27.71,527800.0
2010-12-03 10:20:00,27.71,27.73,27.54,27.56,968800.0,27.71,27.73,27.54,27.56,968800.0
2010-12-03 10:25:00,27.56,27.63,27.54,27.59,463400.0,27.56,27.63,27.54,27.59,463400.0
2010-12-03 10:30:00,27.59,27.61,27.49,27.51,851200.0,27.59,27.61,27.49,27.51,851200.0
2010-12-03 10:35:00,27.5,27.56,27.5,27.54,363300.0,27.5,27.56,27.5,27.54,363300.0
2010-12-03 10:40:00,27.52,27.62,27.52,27.55,461300.0,27.52,27.62,27.52,27.55,461300.0
2010-12-03 10:45:00,27.56,27.6,27.55,27.55,208600.0,27.56,27.6,27.55,27.55,208600.0
2010-12-03 10:50:00,27.55,27.56,27.49,27.51,576100.0,27.55,27.56,27.49,27.51,576100.0
2010-12-03 10:55:00,27.51,27.52,27.39,27.43,1045100.0,27.51,27.52,27.39,27.43,1045100.0
2010-12-03 11:00:00,27.43,27.47,27.41,27.44,373100.0,27.43,27.47,27.41,27.44,373100.0
2010-12-03 11:05:00,27.43,27.46,27.4,27.42,431200.0,27.43,27.46,27.4,27.42,431200.0
2010-12-03 11:10:00,27.43,27.46,27.4,27.44,254800.0,27.43,27.46,27.4,27.44,254800.0
2010-12-03 11:15:00,27.43,27.5,27.43,27.5,268800.0,27.43,27.5,27.43,27.5,268800.0
2010-12-03 11:20:00,27.5,27.54,27.49,27.51,425600.0,27.5,27.54,27.49,27.51,425600.0
2010-12-03 11:25:00,27.5,27.54,27.48,27.51,249200.0,27.5,27.54,27.48,27.51,249200.0
2010-12-03 11:30:00,27.5,27.52,27.43,27.43,245000.0,27.5,27.52,27.43,27.43,245000.0
2010-12-03 11:35:00,27.44,27.44,27.31,27.32,543900.0,27.44,27.44,27.31,27.32,543900.0
2010-12-03 11:40:00,27.32,27.35,27.21,27.31,1131200.0,27.32,27.35,27.21,27.31,1131200.0
2010-12-03 11:45:00,27.31,27.32,27.11,27.13,2109800.0,27.31,27.32,27.11,27.13,2109800.0
2010-12-03 11:50:00,27.13,27.14,27.01,27.06,1563100.0,27.13,27.14,27.01,27.06,1563100.0
2010-12-03 11:55:00,27.05,27.06,26.85,26.92,2263800.0,27.05,27.06,26.85,26.92,2263800.0
2010-12-03 12:00:00,26.91,27.05,26.91,27.01,1495200.0,26.91,27.05,26.91,27.01,1495200.0
2010-12-03 12:05:00,27.02,27.09,26.99,27.05,736400.0,27.02,27.09,26.99,27.05,736400.0
2010-12-03 12:10:00,27.05,27.05,26.97,27.04,588000.0,27.05,27.05,26.97,27.04,588000.0
2010-12-03 12:15:00,27.04,27.07,26.99,27.0,326900.0,27.04,27.07,26.99,27.0,326900.0
2010-12-03 12:20:00,26.99,27.02,26.89,26.9,829500.0,26.99,27.02,26.89,26.9,829500.0
2010-12-03 12:25:00,26.89,26.94,26.81,26.88,2910600.0,26.89,26.94,26.81,26.88,2910600.0
2010-12-03 12:30:00,26.87,27.09,26.86,27.03,2000600.0,26.87,27.09,26.86,27.03,2000600.0
2010-12-03 12:35:00,27.03,27.03,26.94,26.96,662200.0,27.03,27.03,26.94,26.96,662200.0
2010-12-03 12:40:00,26.95,26.98,26.92,26.93,606200.0,26.95,26.98,26.92,26.93,606200.0
2010-12-03 12:45:00,26.95,26.96,26.9,26.91,397600.0,26.95,26.96,26.9,26.91,397600.0
2010-12-03 12:50:00,26.91,26.92,26.82,26.86,678300.0,26.91,26.92,26.82,26.86,678300.0
2010-12-03 12:55:00,26.85,26.88,26.73,26.75,1017800.0,26.85,26.88,26.73,26.75,1017800.0
2010-12-03 13:00:00,26.76,26.77,26.67,26.75,1011500.0,26.76,26.77,26.67,26.75,1011500.0
2010-12-03 13:05:00,26.76,26.78,26.72,26.76,487200.0,26.76,26.78,26.72,26.76,487200.0
2010-12-03 13:10:00,26.76,26.78,26.73,26.76,323400.0,26.76,26.78,26.73,26.76,323400.0
2010-12-03 13:15:00,26.76,26.82,26.75,26.81,472500.0,26.76,26.82,26.75,26.81,472500.0
2010-12-03 13:20:00,26.82,26.85,26.81,26.84,471100.0,26.82,26.85,26.81,26.84,471100.0
2010-12-03 13:25:00,26.84,26.86,26.76,26.83,419300.0,26.84,26.86,26.76,26.83,419300.0
2010-12-03 13:30:00,26.83,26.84,26.8,26.84,274400.0,26.83,26.84,26.8,26.84,274400.0
2010-12-03 13:35:00,26.84,26.84,26.8,26.81,336000.0,26.84,26.84,26.8,26.81,336000.0
2010-12-03 13:40:00,26.81,26.84,26.8,26.83,338100.0,26.81,26.84,26.8,26.83,338100.0
2010-12-03 13:45:00,26.82,26.83,26.79,26.83,262500.0,26.82,26.83,26.79,26.83,262500.0
2010-12-03 13:50:00,26.83,26.84,26.81,26.84,277200.0,26.83,26.84,26.81,26.84,277200.0
2010-12-03 13:55:00,26.83,26.86,26.81,26.83,358400.0,26.83,26.86,26.81,26.83,358400.0
2010-12-03 14:00:00,26.83,26.86,26.79,26.79,581700.0,26.83,26.86,26.79,26.79,581700.0
2010-12-03 14:05:00,26.79,26.79,26.71,26.72,847000.0,26.79,26.79,26.71,26.72,847000.0
2010-12-03 14:10:00,26.72,26.74,26.7,26.71,606900.0,26.72,26.74,26.7,26.71,606900.0
2010-12-03 14:15:00,26.71,26.76,26.7,26.72,414400.0,26.71,26.76,26.7,26.72,414400.0
2010-12-03 14:20:00,26.71,26.74,26.69,26.69,280700.0,26.71,26.74,26.69,26.69,280700.0
2010-12-03 14:25:00,26.69,26.7,26.64,26.7,721000.0,26.69,26.7,26.64,26.7,721000.0
2010-12-03 14:30:00,26.69,26.75,26.67,26.73,513100.0,26.69,26.75,26.67,26.73,513100.0
2010-12-03 14:35:00,26.72,26.79,26.71,26.78,292600.0,26.72,26.79,26.71,26.78,292600.0
2010-12-03 14:40:00,26.77,26.91,26.77,26.91,889000.0,26.77,26.91,26.77,26.91,889000.0
2010-12-03 14:45:00,26.9,26.91,26.83,26.84,574700.0,26.9,26.91,26.83,26.84,574700.0
2010-12-03 14:50:00,26.86,26.86,26.8,26.83,248500.0,26.86,26.86,26.8,26.83,248500.0
2010-12-03 14:55:00,26.83,26.84,26.74,26.81,460600.0,26.83,26.84,26.74,26.81,460600.0
2010-12-03 15:00:00,26.81,26.84,26.77,26.77,452200.0,26.81,26.84,26.77,26.77,452200.0
2010-12-03 15:05:00,26.77,26.81,26.77,26.79,172200.0,26.77,26.81,26.77,26.79,172200.0
2010-12-03 15:10:00,26.79,26.82,26.77,26.78,273000.0,26.79,26.82,26.77,26.78,273000.0
2010-12-03 15:15:00,26.78,26.81,26.77,26.78,184800.0,26.78,26.81,26.77,26.78,184800.0
2010-12-03 15:20:00,26.77,26.81,26.77,26.8,171500.0,26.77,26.81,26.77,26.8,171500.0
2010-12-03 15:25:00,26.8,26.8,26.68,26.73,757400.0,26.8,26.8,26.68,26.73,757400.0
2010-12-03 15:30:00,26.73,26.75,26.66,26.74,1292900.0,26.73,26.75,26.66,26.74,1292900.0
2010-12-03 15:35:00,26.74,26.78,26.65,26.69,1474200.0,26.74,26.78,26.65,26.69,1474200.0
2010-12-03 15:40:00,26.68,26.71,26.56,26.58,1619800.0,26.68,26.71,26.56,26.58,1619800.0
2010-12-03 15:45:00,26.59,26.61,26.54,26.55,1278900.0,26.59,26.61,26.54,26.55,1278900.0
2010-12-03 15:50:00,26.56,26.58,26.52,26.52,1491700.0,26.56,26.58,26.52,26.52,1491700.0
2010-12-03 15:55:00,26.52,26.54,26.37,26.5,4104800.0,26.52,26.54,26.37,26.5,4104800.0
2010-12-06 09:30:00,26.74,26.94,26.61,26.91,2513700.0,26.74,26.94,26.61,26.91,2513700.0
2010-12-06 09:35:00,26.91,27.11,26.86,26.98,2080400.0,26.91,27.11,26.86,26.98,2080400.0
2010-12-06 09:40:00,26.97,27.19,26.94,27.18,1527400.0,26.97,27.19,26.94,27.18,1527400.0
2010-12-06 09:45:00,27.18,27.38,27.15,27.34,1983100.0,27.18,27.38,27.15,27.34,1983100.0
2010-12-06 09:50:00,27.34,27.49,27.23,27.46,1899100.0,27.34,27.49,27.23,27.46,1899100.0
2010-12-06 09:55:00,27.45,27.49,27.39,27.46,1243200.0,27.45,27.49,27.39,27.46,1243200.0
2010-12-06 10:00:00,27.45,27.48,27.37,27.39,928900.0,27.45,27.48,27.37,27.39,928900.0
2010-12-06 10:05:00,27.41,27.57,27.4,27.54,1478400.0,27.41,27.57,27.4,27.54,1478400.0
2010-12-06 10:10:00,27.54,27.57,27.39,27.42,1027600.0,27.54,27.57,27.39,27.42,1027600.0
2010-12-06 10:15:00,27.42,27.52,27.17,27.21,1798300.0,27.42,27.52,27.17,27.21,1798300.0
2010-12-06 10:20:00,27.21,27.23,26.92,27.03,3946600.0,27.21,27.23,26.92,27.03,3946600.0
2010-12-06 10:25:00,27.02,27.14,27.02,27.1,1764700.0,27.02,27.14,27.02,27.1,1764700.0
2010-12-06 10:30:00,27.11,27.24,26.98,27.2,1337700.0,27.11,27.24,26.98,27.2,1337700.0
2010-12-06 10:35:00,27.2,27.35,27.15,27.33,1019200.0,27.2,27.35,27.15,27.33,1019200.0
2010-12-06 10:40:00,27.33,27.36,27.25,27.35,744100.0,27.33,27.36,27.25,27.35,744100.0
2010-12-06 10:45:00,27.34,27.36,27.19,27.25,559300.0,27.34,27.36,27.19,27.25,559300.0
2010-12-06 10:50:00,27.27,27.27,27.16,27.27,409500.0,27.27,27.27,27.16,27.27,409500.0
2010-12-06 10:55:00,27.27,27.29,27.24,27.28,257600.0,27.27,27.29,27.24,27.28,257600.0
2010-12-06 11:00:00,27.27,27.28,27.23,27.24,185500.0,27.27,27.28,27.23,27.24,185500.0
2010-12-06 11:05:00,27.24,27.39,27.23,27.37,549500.0,27.24,27.39,27.23,27.37,549500.0
2010-12-06 11:10:00,27.39,27.39,27.35,27.35,410200.0,27.39,27.39,27.35,27.35,410200.0
2010-12-06 11:15:00,27.35,27.36,27.29,27.31,177100.0,27.35,27.36,27.29,27.31,177100.0
2010-12-06 11:20:00,27.31,27.33,27.25,27.26,286300.0,27.31,27.33,27.25,27.26,286300.0
2010-12-06 11:25:00,27.25,27.27,27.2,27.25,289800.0,27.25,27.27,27.2,27.25,289800.0
2010-12-06 11:30:00,27.25,27.27,27.19,27.24,139300.0,27.25,27.27,27.19,27.24,139300.0
2010-12-06 11:35:00,27.23,27.25,27.18,27.2,283500.0,27.23,27.25,27.18,27.2,283500.0
2010-12-06 11:40:00,27.2,27.29,27.18,27.29,308700.0,27.2,27.29,27.18,27.29,308700.0
2010-12-06 11:45:00,27.3,27.33,27.26,27.3,219800.0,27.3,27.33,27.26,27.3,219800.0
2010-12-06 11:50:00,27.3,27.31,27.23,27.24,146300.0,27.3,27.31,27.23,27.24,146300.0
2010-12-06 11:55:00,27.25,27.27,27.23,27.27,129500.0,27.25,27.27,27.23,27.27,129500.0
2010-12-06 12:00:00,27.27,27.28,27.25,27.27,135800.0,27.27,27.28,27.25,27.27,135800.0
2010-12-06 12:05:00,27.25,27.26,27.21,27.24,142100.0,27.25,27.26,27.21,27.24,142100.0
2010-12-06 12:10:00,27.25,27.27,27.24,27.25,74200.0,27.25,27.27,27.24,27.25,74200.0
2010-12-06 12:15:00,27.26,27.27,27.24,27.26,66500.0,27.26,27.27,27.24,27.26,66500.0
2010-12-06 12:20:00,27.26,27.29,27.25,27.28,70700.0,27.26,27.29,27.25,27.28,70700.0
2010-12-06 12:25:00,27.28,27.32,27.26,27.31,193200.0,27.28,27.32,27.26,27.31,193200.0
2010-12-06 12:30:00,27.31,27.37,27.31,27.33,350700.0,27.31,27.37,27.31,27.33,350700.0
2010-12-06 12:35:00,27.33,27.38,27.32,27.37,277900.0,27.33,27.38,27.32,27.37,277900.0
2010-12-06 12:40:00,27.37,27.38,27.32,27.34,255500.0,27.37,27.38,27.32,27.34,255500.0
2010-12-06 12:45:00,27.33,27.34,27.32,27.33,86100.0,27.33,27.34,27.32,27.33,86100.0
2010-12-06 12:50:00,27.34,27.36,27.32,27.32,184100.0,27.34,27.36,27.32,27.32,184100.0
2010-12-06 12:55:00,27.32,27.36,27.3,27.35,107100.0,27.32,27.36,27.3,27.35,107100.0
2010-12-06 13:00:00,27.35,27.39,27.34,27.37,284900.0,27.35,27.39,27.34,27.37,284900.0
2010-12-06 13:05:00,27.37,27.39,27.36,27.36,180600.0,27.37,27.39,27.36,27.36,180600.0
2010-12-06 13:10:00,27.36,27.38,27.3,27.32,236600.0,27.36,27.38,27.3,27.32,236600.0
2010-12-06 13:15:00,27.32,27.33,27.27,27.3,273700.0,27.32,27.33,27.27,27.3,273700.0
2010-12-06 13:20:00,27.3,27.3,27.24,27.24,170800.0,27.3,27.3,27.24,27.24,170800.0
2010-12-06 13:25:00,27.25,27.25,27.2,27.22,217700.0,27.25,27.25,27.2,27.22,217700.0
2010-12-06 13:30:00,27.22,27.3,27.2,27.29,185500.0,27.22,27.3,27.2,27.29,185500.0
2010-12-06 13:35:00,27.28,27.33,27.28,27.31,130200.0,27.28,27.33,27.28,27.31,130200.0
2010-12-06 13:40:00,27.33,27.47,27.31,27.44,602000.0,27.33,27.47,27.31,27.44,602000.0
2010-12-06 13:45:00,27.45,27.46,27.39,27.4,246400.0,27.45,27.46,27.39,27.4,246400.0
2010-12-06 13:50:00,27.41,27.45,27.38,27.44,256200.0,27.41,27.45,27.38,27.44,256200.0
2010-12-06 13:55:00,27.43,27.46,27.41,27.41,310100.0,27.43,27.46,27.41,27.41,310100.0
2010-12-06 14:00:00,27.41,27.42,27.36,27.39,240100.0,27.41,27.42,27.36,27.39,240100.0
2010-12-06 14:05:00,27.39,27.42,27.36,27.4,173600.0,27.39,27.42,27.36,27.4,173600.0
2010-12-06 14:10:00,27.4,27.41,27.38,27.38,138600.0,27.4,27.41,27.38,27.38,138600.0
2010-12-06 14:15:00,27.38,27.48,27.38,27.47,366100.0,27.38,27.48,27.38,27.47,366100.0
2010-12-06 14:20:00,27.47,27.56,27.46,27.55,889700.0,27.47,27.56,27.46,27.55,889700.0
2010-12-06 14:25:00,27.56,27.61,27.48,27.51,918400.0,27.56,27.61,27.48,27.51,918400.0
2010-12-06 14:30:00,27.51,27.67,27.51,27.67,879200.0,27.51,27.67,27.51,27.67,879200.0
2010-12-06 14:35:00,27.66,27.66,27.57,27.6,593600.0,27.66,27.66,27.57,27.6,593600.0
2010-12-06 14:40:00,27.6,27.64,27.54,27.56,296100.0,27.6,27.64,27.54,27.56,296100.0
2010-12-06 14:45:00,27.57,27.59,27.55,27.55,155400.0,27.57,27.59,27.55,27.55,155400.0
2010-12-06 14:50:00,27.57,27.57,27.49,27.54,309400.0,27.57,27.57,27.49,27.54,309400.0
2010-12-06 14:55:00,27.54,27.56,27.51,27.54,204400.0,27.54,27.56,27.51,27.54,204400.0
2010-12-06 15:00:00,27.55,27.55,27.49,27.52,300300.0,27.55,27.55,27.49,27.52,300300.0
2010-12-06 15:05:00,27.51,27.52,27.48,27.51,249900.0,27.51,27.52,27.48,27.51,249900.0
2010-12-06 15:10:00,27.51,27.56,27.51,27.54,228900.0,27.51,27.56,27.51,27.54,228900.0
2010-12-06 15:15:00,27.54,27.61,27.52,27.59,406000.0,27.54,27.61,27.52,27.59,406000.0
2010-12-06 15:20:00,27.59,27.61,27.56,27.6,444500.0,27.59,27.61,27.56,27.6,444500.0
2010-12-06 15:25:00,27.6,27.61,27.54,27.58,267400.0,27.6,27.61,27.54,27.58,267400.0
2010-12-06 15:30:00,27.57,27.6,27.55,27.6,403900.0,27.57,27.6,27.55,27.6,403900.0
2010-12-06 15:35:00,27.6,27.61,27.57,27.58,468300.0,27.6,27.61,27.57,27.58,468300.0
2010-12-06 15:40:00,27.58,27.63,27.58,27.62,413000.0,27.58,27.63,27.58,27.62,413000.0
2010-12-06 15:45:00,27.62,27.63,27.59,27.63,736400.0,27.62,27.63,27.59,27.63,736400.0
2010-12-06 15:50:00,27.63,27.64,27.59,27.61,637000.0,27.63,27.64,27.59,27.61,637000.0
2010-12-06 15:55:00,27.61,27.64,27.59,27.64,1317400.0,27.61,27.64,27.59,27.64,1317400.0
2010-12-07 09:30:00,28.18,28.49,28.14,28.41,3626700.0,28.18,28.49,28.14,28.41,3626700.0
2010-12-07 09:35:00,28.4,28.42,28.07,28.08,1801100.0,28.4,28.42,28.07,28.08,1801100.0
2010-12-07 09:40:00,28.09,28.21,27.96,28.01,1719900.0,28.09,28.21,27.96,28.01,1719900.0
2010-12-07 09:45:00,28.0,28.12,27.99,28.04,681800.0,28.0,28.12,27.99,28.04,681800.0
2010-12-07 09:50:00,28.04,28.14,28.02,28.09,1170400.0,28.04,28.14,28.02,28.09,1170400.0
2010-12-07 09:55:00,28.09,28.11,27.93,28.0,784700.0,28.09,28.11,27.93,28.0,784700.0
2010-12-07 10:00:00,28.0,28.02,27.86,27.91,1131900.0,28.0,28.02,27.86,27.91,1131900.0
2010-12-07 10:05:00,27.91,27.97,27.76,27.83,713300.0,27.91,27.97,27.76,27.83,713300.0
2010-12-07 10:10:00,27.84,27.85,27.66,27.79,1369900.0,27.84,27.85,27.66,27.79,1369900.0
2010-12-07 10:15:00,27.8,27.97,27.79,27.97,1006600.0,27.8,27.97,27.79,27.97,1006600.0
2010-12-07 10:20:00,27.97,27.98,27.87,27.89,412300.0,27.97,27.98,27.87,27.89,412300.0
2010-12-07 10:25:00,27.89,27.91,27.73,27.74,632100.0,27.89,27.91,27.73,27.74,632100.0
2010-12-07 10:30:00,27.74,27.75,27.65,27.66,783300.0,27.74,27.75,27.65,27.66,783300.0
2010-12-07 10:35:00,27.66,27.71,27.57,27.66,583800.0,27.66,27.71,27.57,27.66,583800.0
2010-12-07 10:40:00,27.67,27.69,27.59,27.64,544600.0,27.67,27.69,27.59,27.64,544600.0
2010-12-07 10:45:00,27.63,27.75,27.57,27.71,566300.0,27.63,27.75,27.57,27.71,566300.0
2010-12-07 10:50:00,27.72,27.8,27.69,27.78,382900.0,27.72,27.8,27.69,27.78,382900.0
2010-12-07 10:55:00,27.77,27.78,27.69,27.69,288400.0,27.77,27.78,27.69,27.69,288400.0
2010-12-07 11:00:00,27.69,27.73,27.68,27.7,227500.0,27.69,27.73,27.68,27.7,227500.0
2010-12-07 11:05:00,27.7,27.71,27.64,27.64,240100.0,27.7,27.71,27.64,27.64,240100.0
2010-12-07 11:10:00,27.66,27.73,27.65,27.72,111300.0,27.66,27.73,27.65,27.72,111300.0
2010-12-07 11:15:00,27.73,27.73,27.65,27.66,161000.0,27.73,27.73,27.65,27.66,161000.0
2010-12-07 11:20:00,27.65,27.67,27.61,27.66,395500.0,27.65,27.67,27.61,27.66,395500.0
2010-12-07 11:25:00,27.65,27.66,27.58,27.61,437500.0,27.65,27.66,27.58,27.61,437500.0
2010-12-07 11:30:00,27.61,27.78,27.61,27.74,455700.0,27.61,27.78,27.61,27.74,455700.0
2010-12-07 11:35:00,27.74,27.78,27.7,27.74,440300.0,27.74,27.78,27.7,27.74,440300.0
2010-12-07 11:40:00,27.74,27.91,27.74,27.91,578200.0,27.74,27.91,27.74,27.91,578200.0
2010-12-07 11:45:00,27.91,27.91,27.82,27.9,397600.0,27.91,27.91,27.82,27.9,397600.0
2010-12-07 11:50:00,27.9,27.9,27.82,27.85,181300.0,27.9,27.9,27.82,27.85,181300.0
2010-12-07 11:55:00,27.84,27.85,27.79,27.81,143500.0,27.84,27.85,27.79,27.81,143500.0
2010-12-07 12:00:00,27.8,27.81,27.72,27.73,180600.0,27.8,27.81,27.72,27.73,180600.0
2010-12-07 12:05:00,27.74,27.78,27.73,27.77,130900.0,27.74,27.78,27.73,27.77,130900.0
2010-12-07 12:10:00,27.76,27.76,27.69,27.7,202300.0,27.76,27.76,27.69,27.7,202300.0
2010-12-07 12:15:00,27.7,27.73,27.69,27.7,95200.0,27.7,27.73,27.69,27.7,95200.0
2010-12-07 12:20:00,27.7,27.77,27.67,27.76,139300.0,27.7,27.77,27.67,27.76,139300.0
2010-12-07 12:25:00,27.75,27.79,27.74,27.77,86100.0,27.75,27.79,27.74,27.77,86100.0
2010-12-07 12:30:00,27.77,27.77,27.71,27.73,177100.0,27.77,27.77,27.71,27.73,177100.0
2010-12-07 12:35:00,27.73,27.75,27.71,27.72,104300.0,27.73,27.75,27.71,27.72,104300.0
2010-12-07 12:40:00,27.71,27.71,27.61,27.62,289100.0,27.71,27.71,27.61,27.62,289100.0
2010-12-07 12:45:00,27.63,27.65,27.59,27.63,441700.0,27.63,27.65,27.59,27.63,441700.0
2010-12-07 12:50:00,27.63,27.67,27.61,27.65,322000.0,27.63,27.67,27.61,27.65,322000.0
2010-12-07 12:55:00,27.66,27.69,27.62,27.64,507500.0,27.66,27.69,27.62,27.64,507500.0
2010-12-07 13:00:00,27.64,27.64,27.47,27.51,1260000.0,27.64,27.64,27.47,27.51,1260000.0
2010-12-07 13:05:00,27.52,27.52,27.36,27.38,1428700.0,27.52,27.52,27.36,27.38,1428700.0
2010-12-07 13:10:00,27.39,27.43,27.31,27.4,851200.0,27.39,27.43,27.31,27.4,851200.0
2010-12-07 13:15:00,27.39,27.42,27.33,27.35,385000.0,27.39,27.42,27.33,27.35,385000.0
2010-12-07 13:20:00,27.35,27.35,27.26,27.29,920500.0,27.35,27.35,27.26,27.29,920500.0
2010-12-07 13:25:00,27.29,27.36,27.27,27.31,373100.0,27.29,27.36,27.27,27.31,373100.0
2010-12-07 13:30:00,27.31,27.4,27.29,27.36,382200.0,27.31,27.4,27.29,27.36,382200.0
2010-12-07 13:35:00,27.35,27.38,27.33,27.37,214900.0,27.35,27.38,27.33,27.37,214900.0
2010-12-07 13:40:00,27.37,27.47,27.36,27.44,433300.0,27.37,27.47,27.36,27.44,433300.0
2010-12-07 13:45:00,27.43,27.52,27.43,27.52,434000.0,27.43,27.52,27.43,27.52,434000.0
2010-12-07 13:50:00,27.51,27.6,27.5,27.54,692300.0,27.51,27.6,27.5,27.54,692300.0
2010-12-07 13:55:00,27.53,27.54,27.47,27.49,238700.0,27.53,27.54,27.47,27.49,238700.0
2010-12-07 14:00:00,27.5,27.54,27.49,27.49,171500.0,27.5,27.54,27.49,27.49,171500.0
2010-12-07 14:05:00,27.5,27.51,27.46,27.48,142100.0,27.5,27.51,27.46,27.48,142100.0
2010-12-07 14:10:00,27.48,27.53,27.46,27.53,144900.0,27.48,27.53,27.46,27.53,144900.0
2010-12-07 14:15:00,27.54,27.54,27.49,27.5,139300.0,27.54,27.54,27.49,27.5,139300.0
2010-12-07 14:20:00,27.5,27.53,27.48,27.52,140700.0,27.5,27.53,27.48,27.52,140700.0
2010-12-07 14:25:00,27.52,27.57,27.51,27.56,206500.0,27.52,27.57,27.51,27.56,206500.0
2010-12-07 14:30:00,27.56,27.59,27.51,27.53,418600.0,27.56,27.59,27.51,27.53,418600.0
2010-12-07 14:35:00,27.53,27.63,27.53,27.57,446600.0,27.53,27.63,27.53,27.57,446600.0
2010-12-07 14:40:00,27.58,27.58,27.53,27.54,289100.0,27.58,27.58,27.53,27.54,289100.0
2010-12-07 14:45:00,27.54,27.58,27.54,27.56,196700.0,27.54,27.58,27.54,27.56,196700.0
2010-12-07 14:50:00,27.56,27.58,27.55,27.57,137200.0,27.56,27.58,27.55,27.57,137200.0
2010-12-07 14:55:00,27.56,27.57,27.44,27.46,301000.0,27.56,27.57,27.44,27.46,301000.0
2010-12-07 15:00:00,27.45,27.52,27.44,27.45,361900.0,27.45,27.52,27.44,27.45,361900.0
2010-12-07 15:05:00,27.46,27.5,27.35,27.42,542500.0,27.46,27.5,27.35,27.42,542500.0
2010-12-07 15:10:00,27.41,27.43,27.33,27.36,413700.0,27.41,27.43,27.33,27.36,413700.0
2010-12-07 15:15:00,27.36,27.38,27.21,27.24,699300.0,27.36,27.38,27.21,27.24,699300.0
2010-12-07 15:20:00,27.24,27.26,27.12,27.16,1050000.0,27.24,27.26,27.12,27.16,1050000.0
2010-12-07 15:25:00,27.16,27.22,27.1,27.18,687400.0,27.16,27.22,27.1,27.18,687400.0
2010-12-07 15:30:00,27.19,27.23,27.14,27.16,596400.0,27.19,27.23,27.14,27.16,596400.0
2010-12-07 15:35:00,27.17,27.21,27.14,27.18,553700.0,27.17,27.21,27.14,27.18,553700.0
2010-12-07 15:40:00,27.19,27.21,27.11,27.15,618800.0,27.19,27.21,27.11,27.15,618800.0
2010-12-07 15:45:00,27.15,27.16,27.11,27.15,686700.0,27.15,27.16,27.11,27.15,686700.0
2010-12-07 15:50:00,27.15,27.16,27.09,27.09,1203300.0,27.15,27.16,27.09,27.09,1203300.0
2010-12-07 15:55:00,27.08,27.11,27.07,27.11,1106700.0,27.08,27.11,27.07,27.11,1106700.0
2010-12-08 09:30:00,26.44,26.66,26.14,26.19,3865400.0,26.44,26.66,26.14,26.19,3865400.0
2010-12-08 09:35:00,26.18,26.29,26.1,26.17,2391200.0,26.18,26.29,26.1,26.17,2391200.0
2010-12-08 09:40:00,26.18,26.47,26.17,26.38,2199400.0,26.18,26.47,26.17,26.38,2199400.0
2010-12-08 09:45:00,26.38,26.53,26.36,26.47,1472800.0,26.38,26.53,26.36,26.47,1472800.0
2010-12-08 09:50:00,26.45,26.49,26.29,26.39,1106700.0,26.45,26.49,26.29,26.39,1106700.0
2010-12-08 09:55:00,26.38,26.51,26.36,26.36,749700.0,26.38,26.51,26.36,26.36,749700.0
2010-12-08 10:00:00,26.36,26.41,26.31,26.39,652400.0,26.36,26.41,26.31,26.39,652400.0
2010-12-08 10:05:00,26.39,26.46,26.3,26.45,728700.0,26.39,26.46,26.3,26.45,728700.0
2010-12-08 10:10:00,26.45,26.61,26.42,26.58,1567300.0,26.45,26.61,26.42,26.58,1567300.0
2010-12-08 10:15:00,26.6,26.62,26.46,26.55,1189300.0,26.6,26.62,26.46,26.55,1189300.0
2010-12-08 10:20:00,26.55,26.74,26.51,26.73,1415400.0,26.55,26.74,26.51,26.73,1415400.0
2010-12-08 10:25:00,26.73,26.78,26.62,26.66,1245300.0,26.73,26.78,26.62,26.66,1245300.0
2010-12-08 10:30:00,26.66,26.87,26.64,26.82,1712200.0,26.66,26.87,26.64,26.82,1712200.0
2010-12-08 10:35:00,26.8,26.83,26.59,26.61,1274700.0,26.8,26.83,26.59,26.61,1274700.0
2010-12-08 10:40:00,26.61,26.64,26.54,26.6,870800.0,26.61,26.64,26.54,26.6,870800.0
2010-12-08 10:45:00,26.6,26.65,26.56,26.59,485100.0,26.6,26.65,26.56,26.59,485100.0
2010-12-08 10:50:00,26.6,26.7,26.51,26.7,628600.0,26.6,26.7,26.51,26.7,628600.0
2010-12-08 10:55:00,26.71,26.75,26.65,26.7,491400.0,26.71,26.75,26.65,26.7,491400.0
2010-12-08 11:00:00,26.71,26.76,26.59,26.63,709100.0,26.71,26.76,26.59,26.63,709100.0
2010-12-08 11:05:00,26.63,26.7,26.63,26.7,381500.0,26.63,26.7,26.63,26.7,381500.0
2010-12-08 11:10:00,26.71,26.74,26.68,26.7,374500.0,26.71,26.74,26.68,26.7,374500.0
2010-12-08 11:15:00,26.7,26.73,26.64,26.67,285600.0,26.7,26.73,26.64,26.67,285600.0
2010-12-08 11:20:00,26.66,26.66,26.57,26.57,352800.0,26.66,26.66,26.57,26.57,352800.0
2010-12-08 11:25:00,26.57,26.68,26.57,26.63,417200.0,26.57,26.68,26.57,26.63,417200.0
2010-12-08 11:30:00,26.63,26.63,26.58,26.58,287700.0,26.63,26.63,26.58,26.58,287700.0
2010-12-08 11:35:00,26.59,26.6,26.57,26.58,247800.0,26.59,26.6,26.57,26.58,247800.0
2010-12-08 11:40:00,26.59,26.61,26.55,26.6,394100.0,26.59,26.61,26.55,26.6,394100.0
2010-12-08 11:45:00,26.6,26.64,26.6,26.64,235200.0,26.6,26.64,26.6,26.64,235200.0
2010-12-08 11:50:00,26.64,26.66,26.5,26.5,607600.0,26.64,26.66,26.5,26.5,607600.0
2010-12-08 11:55:00,26.5,26.51,26.33,26.42,1341900.0,26.5,26.51,26.33,26.42,1341900.0
2010-12-08 12:00:00,26.42,26.49,26.4,26.46,403900.0,26.42,26.49,26.4,26.46,403900.0
2010-12-08 12:05:00,26.44,26.49,26.44,26.45,196700.0,26.44,26.49,26.44,26.45,196700.0
2010-12-08 12:10:00,26.45,26.48,26.41,26.41,267400.0,26.45,26.48,26.41,26.41,267400.0
2010-12-08 12:15:00,26.41,26.42,26.31,26.34,718900.0,26.41,26.42,26.31,26.34,718900.0
2010-12-08 12:20:00,26.34,26.36,26.27,26.3,646800.0,26.34,26.36,26.27,26.3,646800.0
2010-12-08 12:25:00,26.3,26.34,26.22,26.23,551600.0,26.3,26.34,26.22,26.23,551600.0
2010-12-08 12:30:00,26.24,26.33,26.22,26.33,567700.0,26.24,26.33,26.22,26.33,567700.0
2010-12-08 12:35:00,26.33,26.36,26.26,26.32,589400.0,26.33,26.36,26.26,26.32,589400.0
2010-12-08 12:40:00,26.32,26.32,26.29,26.29,189000.0,26.32,26.32,26.29,26.29,189000.0
2010-12-08 12:45:00,26.29,26.29,26.11,26.11,1603700.0,26.29,26.29,26.11,26.11,1603700.0
2010-12-08 12:50:00,26.11,26.14,25.99,25.99,2289700.0,26.11,26.14,25.99,25.99,2289700.0
2010-12-08 12:55:00,25.99,26.04,25.91,26.03,1921500.0,25.99,26.04,25.91,26.03,1921500.0
2010-12-08 13:00:00,26.02,26.03,25.94,26.0,757400.0,26.02,26.03,25.94,26.0,757400.0
2010-12-08 13:05:00,26.0,26.35,25.92,26.34,2139200.0,26.0,26.35,25.92,26.34,2139200.0
2010-12-08 13:10:00,26.34,26.43,26.21,26.39,2555000.0,26.34,26.43,26.21,26.39,2555000.0
2010-12-08 13:15:00,26.4,26.49,26.38,26.42,1960000.0,26.4,26.49,26.38,26.42,1960000.0
2010-12-08 13:20:00,26.45,26.45,26.29,26.33,849800.0,26.45,26.45,26.29,26.33,849800.0
2010-12-08 13:25:00,26.33,26.36,26.26,26.31,291900.0,26.33,26.36,26.26,26.31,291900.0
2010-12-08 13:30:00,26.3,26.43,26.29,26.39,429100.0,26.3,26.43,26.29,26.39,429100.0
2010-12-08 13:35:00,26.39,26.41,26.33,26.35,394800.0,26.39,26.41,26.33,26.35,394800.0
2010-12-08 13:40:00,26.35,26.49,26.35,26.45,641200.0,26.35,26.49,26.35,26.45,641200.0
2010-12-08 13:45:00,26.45,26.46,26.37,26.45,340200.0,26.45,26.46,26.37,26.45,340200.0
2010-12-08 13:50:00,26.45,26.46,26.39,26.44,270900.0,26.45,26.46,26.39,26.44,270900.0
2010-12-08 13:55:00,26.45,26.64,26.44,26.59,924000.0,26.45,26.64,26.44,26.59,924000.0
2010-12-08 14:00:00,26.59,26.6,26.5,26.51,498400.0,26.59,26.6,26.5,26.51,498400.0
2010-12-08 14:05:00,26.51,26.61,26.5,26.61,236600.0,26.51,26.61,26.5,26.61,236600.0
2010-12-08 14:10:00,26.6,26.64,26.53,26.57,477400.0,26.6,26.64,26.53,26.57,477400.0
2010-12-08 14:15:00,26.55,26.6,26.53,26.58,231700.0,26.55,26.6,26.53,26.58,231700.0
2010-12-08 14:20:00,26.59,26.68,26.57,26.67,549500.0,26.59,26.68,26.57,26.67,549500.0
2010-12-08 14:25:00,26.65,26.69,26.59,26.61,625100.0,26.65,26.69,26.59,26.61,625100.0
2010-12-08 14:30:00,26.61,26.63,26.57,26.6,289800.0,26.61,26.63,26.57,26.6,289800.0
2010-12-08 14:35:00,26.6,26.64,26.57,26.6,464800.0,26.6,26.64,26.57,26.6,464800.0
2010-12-08 14:40:00,26.6,26.77,26.6,26.7,1149400.0,26.6,26.77,26.6,26.7,1149400.0
2010-12-08 14:45:00,26.71,26.76,26.67,26.74,735000.0,26.71,26.76,26.67,26.74,735000.0
2010-12-08 14:50:00,26.74,26.93,26.73,26.89,1574300.0,26.74,26.93,26.73,26.89,1574300.0
2010-12-08 14:55:00,26.89,26.9,26.79,26.82,1145200.0,26.89,26.9,26.79,26.82,1145200.0
2010-12-08 15:00:00,26.82,26.84,26.73,26.82,847700.0,26.82,26.84,26.73,26.82,847700.0
2010-12-08 15:05:00,26.81,26.81,26.68,26.71,739200.0,26.81,26.81,26.68,26.71,739200.0
2010-12-08 15:10:00,26.72,26.78,26.69,26.76,398300.0,26.72,26.78,26.69,26.76,398300.0
2010-12-08 15:15:00,26.77,26.77,26.7,26.73,351400.0,26.77,26.77,26.7,26.73,351400.0
2010-12-08 15:20:00,26.72,26.74,26.66,26.72,600600.0,26.72,26.74,26.66,26.72,600600.0
2010-12-08 15:25:00,26.73,26.75,26.66,26.68,342300.0,26.73,26.75,26.66,26.68,342300.0
2010-12-08 15:30:00,26.69,26.77,26.66,26.77,400400.0,26.69,26.77,26.66,26.77,400400.0
2010-12-08 15:35:00,26.76,26.88,26.75,26.82,992600.0,26.76,26.88,26.75,26.82,992600.0
2010-12-08 15:40:00,26.82,26.89,26.81,26.86,816900.0,26.82,26.89,26.81,26.86,816900.0
2010-12-08 15:45:00,26.86,26.88,26.82,26.82,639100.0,26.86,26.88,26.82,26.82,639100.0
2010-12-08 15:50:00,26.82,26.87,26.82,26.85,806400.0,26.82,26.87,26.82,26.85,806400.0
2010-12-08 15:55:00,26.85,26.93,26.84,26.89,1801100.0,26.85,26.93,26.84,26.89,1801100.0
2010-12-09 09:30:00,27.16,27.26,26.84,26.93,1673700.0,27.16,27.26,26.84,26.93,1673700.0
2010-12-09 09:35:00,26.93,26.93,26.66,26.69,1311100.0,26.93,26.93,26.66,26.69,1311100.0
2010-12-09 09:40:00,26.7,26.74,26.58,26.7,1026900.0,26.7,26.74,26.58,26.7,1026900.0
2010-12-09 09:45:00,26.71,26.77,26.68,26.69,839300.0,26.71,26.77,26.68,26.69,839300.0
2010-12-09 09:50:00,26.67,26.89,26.66,26.88,1018500.0,26.67,26.89,26.66,26.88,1018500.0
2010-12-09 09:55:00,26.86,26.86,26.71,26.75,615300.0,26.86,26.86,26.71,26.75,615300.0
2010-12-09 10:00:00,26.74,26.82,26.68,26.69,595000.0,26.74,26.82,26.68,26.69,595000.0
2010-12-09 10:05:00,26.7,26.74,26.68,26.74,541800.0,26.7,26.74,26.68,26.74,541800.0
2010-12-09 10:10:00,26.72,26.74,26.55,26.63,952000.0,26.72,26.74,26.55,26.63,952000.0
2010-12-09 10:15:00,26.62,26.65,26.54,26.57,903000.0,26.62,26.65,26.54,26.57,903000.0
2010-12-09 10:20:00,26.57,26.64,26.51,26.57,730800.0,26.57,26.64,26.51,26.57,730800.0
2010-12-09 10:25:00,26.57,26.67,26.53,26.66,393400.0,26.57,26.67,26.53,26.66,393400.0
2010-12-09 10:30:00,26.67,26.73,26.64,26.7,402500.0,26.67,26.73,26.64,26.7,402500.0
2010-12-09 10:35:00,26.7,26.73,26.64,26.7,235900.0,26.7,26.73,26.64,26.7,235900.0
2010-12-09 10:40:00,26.72,26.73,26.66,26.73,380100.0,26.72,26.73,26.66,26.73,380100.0
2010-12-09 10:45:00,26.73,26.83,26.72,26.83,541800.0,26.73,26.83,26.72,26.83,541800.0
2010-12-09 10:50:00,26.84,26.85,26.75,26.77,445200.0,26.84,26.85,26.75,26.77,445200.0
2010-12-09 10:55:00,26.75,26.83,26.72,26.83,406000.0,26.75,26.83,26.72,26.83,406000.0
2010-12-09 11:00:00,26.82,27.06,26.81,27.06,1271900.0,26.82,27.06,26.81,27.06,1271900.0
2010-12-09 11:05:00,27.06,27.09,26.95,26.99,893200.0,27.06,27.09,26.95,26.99,893200.0
2010-12-09 11:10:00,26.99,27.06,26.98,27.05,476000.0,26.99,27.06,26.98,27.05,476000.0
2010-12-09 11:15:00,27.03,27.29,27.03,27.26,1424500.0,27.03,27.29,27.03,27.26,1424500.0
2010-12-09 11:20:00,27.27,27.27,27.17,27.25,778400.0,27.27,27.27,27.17,27.25,778400.0
2010-12-09 11:25:00,27.26,27.29,27.12,27.16,739900.0,27.26,27.29,27.12,27.16,739900.0
2010-12-09 11:30:00,27.15,27.26,27.15,27.17,560700.0,27.15,27.26,27.15,27.17,560700.0
2010-12-09 11:35:00,27.16,27.18,27.13,27.14,419300.0,27.16,27.18,27.13,27.14,419300.0
2010-12-09 11:40:00,27.14,27.26,27.13,27.21,532700.0,27.14,27.26,27.13,27.21,532700.0
2010-12-09 11:45:00,27.22,27.27,27.17,27.23,627200.0,27.22,27.27,27.17,27.23,627200.0
2010-12-09 11:50:00,27.22,27.35,27.22,27.33,1443400.0,27.22,27.35,27.22,27.33,1443400.0
2010-12-09 11:55:00,27.32,27.41,27.31,27.39,1023400.0,27.32,27.41,27.31,27.39,1023400.0
2010-12-09 12:00:00,27.4,27.45,27.32,27.41,994000.0,27.4,27.45,27.32,27.41,994000.0
2010-12-09 12:05:00,27.39,27.4,27.29,27.38,510300.0,27.39,27.4,27.29,27.38,510300.0
2010-12-09 12:10:00,27.37,27.38,27.3,27.33,329000.0,27.37,27.38,27.3,27.33,329000.0
2010-12-09 12:15:00,27.32,27.36,27.32,27.32,318500.0,27.32,27.36,27.32,27.32,318500.0
2010-12-09 12:20:00,27.32,27.33,27.29,27.31,351400.0,27.32,27.33,27.29,27.31,351400.0
2010-12-09 12:25:00,27.3,27.31,27.25,27.26,362600.0,27.3,27.31,27.25,27.26,362600.0
2010-12-09 12:30:00,27.28,27.39,27.26,27.35,459900.0,27.28,27.39,27.26,27.35,459900.0
2010-12-09 12:35:00,27.34,27.37,27.3,27.36,329700.0,27.34,27.37,27.3,27.36,329700.0
2010-12-09 12:40:00,27.36,27.39,27.36,27.36,361900.0,27.36,27.39,27.36,27.36,361900.0
2010-12-09 12:45:00,27.36,27.39,27.34,27.38,282800.0,27.36,27.39,27.34,27.38,282800.0
2010-12-09 12:50:00,27.38,27.39,27.34,27.38,184100.0,27.38,27.39,27.34,27.38,184100.0
2010-12-09 12:55:00,27.38,27.39,27.32,27.33,94500.0,27.38,27.39,27.32,27.33,94500.0
2010-12-09 13:00:00,27.34,27.34,27.26,27.27,345100.0,27.34,27.34,27.26,27.27,345100.0
2010-12-09 13:05:00,27.28,27.32,27.27,27.3,492800.0,27.28,27.32,27.27,27.3,492800.0
2010-12-09 13:10:00,27.3,27.41,27.3,27.37,525000.0,27.3,27.41,27.3,27.37,525000.0
2010-12-09 13:15:00,27.38,27.4,27.33,27.35,214900.0,27.38,27.4,27.33,27.35,214900.0
2010-12-09 13:20:00,27.36,27.37,27.2,27.2,840700.0,27.36,27.37,27.2,27.2,840700.0
2010-12-09 13:25:00,27.2,27.24,27.15,27.2,354900.0,27.2,27.24,27.15,27.2,354900.0
2010-12-09 13:30:00,27.21,27.25,27.2,27.2,321300.0,27.21,27.25,27.2,27.2,321300.0
2010-12-09 13:35:00,27.21,27.24,27.2,27.23,198800.0,27.21,27.24,27.2,27.23,198800.0
2010-12-09 13:40:00,27.23,27.31,27.22,27.31,371000.0,27.23,27.31,27.22,27.31,371000.0
2010-12-09 13:45:00,27.3,27.33,27.27,27.28,140700.0,27.3,27.33,27.27,27.28,140700.0
2010-12-09 13:50:00,27.27,27.34,27.25,27.34,178500.0,27.27,27.34,27.25,27.34,178500.0
2010-12-09 13:55:00,27.33,27.34,27.32,27.32,254800.0,27.33,27.34,27.32,27.32,254800.0
2010-12-09 14:00:00,27.32,27.33,27.26,27.27,244300.0,27.32,27.33,27.26,27.27,244300.0
2010-12-09 14:05:00,27.26,27.26,27.17,27.18,424900.0,27.26,27.26,27.17,27.18,424900.0
2010-12-09 14:10:00,27.18,27.19,27.08,27.14,772800.0,27.18,27.19,27.08,27.14,772800.0
2010-12-09 14:15:00,27.16,27.2,27.13,27.16,211400.0,27.16,27.2,27.13,27.16,211400.0
2010-12-09 14:20:00,27.18,27.19,27.15,27.15,156800.0,27.18,27.19,27.15,27.15,156800.0
2010-12-09 14:25:00,27.13,27.18,27.11,27.17,223300.0,27.13,27.18,27.11,27.17,223300.0
2010-12-09 14:30:00,27.16,27.18,27.13,27.17,142800.0,27.16,27.18,27.13,27.17,142800.0
2010-12-09 14:35:00,27.17,27.17,27.13,27.14,144200.0,27.17,27.17,27.13,27.14,144200.0
2010-12-09 14:40:00,27.14,27.17,27.1,27.15,273700.0,27.14,27.17,27.1,27.15,273700.0
2010-12-09 14:45:00,27.16,27.2,27.12,27.17,431200.0,27.16,27.2,27.12,27.17,431200.0
2010-12-09 14:50:00,27.16,27.19,27.13,27.17,165900.0,27.16,27.19,27.13,27.17,165900.0
2010-12-09 14:55:00,27.17,27.23,27.16,27.23,401100.0,27.17,27.23,27.16,27.23,401100.0
2010-12-09 15:00:00,27.23,27.23,27.19,27.21,178500.0,27.23,27.23,27.19,27.21,178500.0
2010-12-09 15:05:00,27.21,27.21,27.16,27.18,193200.0,27.21,27.21,27.16,27.18,193200.0
2010-12-09 15:10:00,27.19,27.19,27.13,27.17,279300.0,27.19,27.19,27.13,27.17,279300.0
2010-12-09 15:15:00,27.15,27.21,27.13,27.19,364000.0,27.15,27.21,27.13,27.19,364000.0
2010-12-09 15:20:00,27.2,27.2,27.15,27.16,233100.0,27.2,27.2,27.15,27.16,233100.0
2010-12-09 15:25:00,27.16,27.17,27.07,27.11,542500.0,27.16,27.17,27.07,27.11,542500.0
2010-12-09 15:30:00,27.1,27.13,27.05,27.1,480200.0,27.1,27.13,27.05,27.1,480200.0
2010-12-09 15:35:00,27.09,27.2,27.09,27.18,531300.0,27.09,27.2,27.09,27.18,531300.0
2010-12-09 15:40:00,27.19,27.36,27.16,27.34,1400700.0,27.19,27.36,27.16,27.34,1400700.0
2010-12-09 15:45:00,27.34,27.37,27.29,27.33,856100.0,27.34,27.37,27.29,27.33,856100.0
2010-12-09 15:50:00,27.32,27.33,27.27,27.3,733600.0,27.32,27.33,27.27,27.3,733600.0
2010-12-09 15:55:00,27.3,27.3,27.26,27.3,1286600.0,27.3,27.3,27.26,27.3,1286600.0
2010-12-10 09:30:00,28.2,28.28,27.5,27.94,3194800.0,28.2,28.28,27.5,27.94,3194800.0
2010-12-10 09:35:00,27.95,28.06,27.77,27.96,2350600.0,27.95,28.06,27.77,27.96,2350600.0
2010-12-10 09:40:00,27.97,27.99,27.8,27.81,1247400.0,27.97,27.99,27.8,27.81,1247400.0
2010-12-10 09:45:00,27.81,27.89,27.66,27.82,1967700.0,27.81,27.89,27.66,27.82,1967700.0
2010-12-10 09:50:00,27.82,27.96,27.8,27.9,1451100.0,27.82,27.96,27.8,27.9,1451100.0
2010-12-10 09:55:00,27.9,27.97,27.75,27.92,1075200.0,27.9,27.97,27.75,27.92,1075200.0
2010-12-10 10:00:00,27.93,28.04,27.92,28.03,1472100.0,27.93,28.04,27.92,28.03,1472100.0
2010-12-10 10:05:00,28.04,28.04,27.87,27.9,803600.0,28.04,28.04,27.87,27.9,803600.0
2010-12-10 10:10:00,27.89,27.97,27.85,27.9,691600.0,27.89,27.97,27.85,27.9,691600.0
2010-12-10 10:15:00,27.9,27.96,27.86,27.89,409500.0,27.9,27.96,27.86,27.89,409500.0
2010-12-10 10:20:00,27.88,27.96,27.86,27.93,533400.0,27.88,27.96,27.86,27.93,533400.0
2010-12-10 10:25:00,27.94,27.94,27.89,27.92,352800.0,27.94,27.94,27.89,27.92,352800.0
2010-12-10 10:30:00,27.92,27.93,27.87,27.91,336000.0,27.92,27.93,27.87,27.91,336000.0
2010-12-10 10:35:00,27.9,27.93,27.88,27.89,333200.0,27.9,27.93,27.88,27.89,333200.0
2010-12-10 10:40:00,27.89,27.96,27.88,27.92,795200.0,27.89,27.96,27.88,27.92,795200.0
2010-12-10 10:45:00,27.92,27.94,27.88,27.88,273700.0,27.92,27.94,27.88,27.88,273700.0
2010-12-10 10:50:00,27.88,27.88,27.76,27.8,1394400.0,27.88,27.88,27.76,27.8,1394400.0
2010-12-10 10:55:00,27.8,27.85,27.71,27.71,1121400.0,27.8,27.85,27.71,27.71,1121400.0
2010-12-10 11:00:00,27.72,27.8,27.69,27.76,634200.0,27.72,27.8,27.69,27.76,634200.0
2010-12-10 11:05:00,27.76,27.81,27.75,27.77,489300.0,27.76,27.81,27.75,27.77,489300.0
2010-12-10 11:10:00,27.77,27.93,27.75,27.92,750400.0,27.77,27.93,27.75,27.92,750400.0
2010-12-10 11:15:00,27.91,27.92,27.77,27.78,481600.0,27.91,27.92,27.77,27.78,481600.0
2010-12-10 11:20:00,27.78,27.86,27.78,27.8,369600.0,27.78,27.86,27.78,27.8,369600.0
2010-12-10 11:25:00,27.8,27.84,27.78,27.79,126000.0,27.8,27.84,27.78,27.79,126000.0
2010-12-10 11:30:00,27.79,27.86,27.79,27.82,294000.0,27.79,27.86,27.79,27.82,294000.0
2010-12-10 11:35:00,27.82,27.83,27.78,27.79,205100.0,27.82,27.83,27.78,27.79,205100.0
2010-12-10 11:40:00,27.79,27.87,27.77,27.85,268100.0,27.79,27.87,27.77,27.85,268100.0
2010-12-10 11:45:00,27.85,27.89,27.83,27.86,235200.0,27.85,27.89,27.83,27.86,235200.0
2010-12-10 11:50:00,27.86,27.9,27.85,27.86,174300.0,27.86,27.9,27.85,27.86,174300.0
2010-12-10 11:55:00,27.87,27.9,27.86,27.88,192500.0,27.87,27.9,27.86,27.88,192500.0
2010-12-10 12:00:00,27.88,27.88,27.8,27.81,280000.0,27.88,27.88,27.8,27.81,280000.0
2010-12-10 12:05:00,27.81,27.86,27.78,27.85,368900.0,27.81,27.86,27.78,27.85,368900.0
2010-12-10 12:10:00,27.85,27.87,27.82,27.86,280700.0,27.85,27.87,27.82,27.86,280700.0
2010-12-10 12:15:00,27.84,27.87,27.84,27.85,217000.0,27.84,27.87,27.84,27.85,217000.0
2010-12-10 12:20:00,27.85,27.87,27.85,27.87,254800.0,27.85,27.87,27.85,27.87,254800.0
2010-12-10 12:25:00,27.87,28.0,27.86,27.95,772100.0,27.87,28.0,27.86,27.95,772100.0
2010-12-10 12:30:00,27.94,27.96,27.9,27.91,506800.0,27.94,27.96,27.9,27.91,506800.0
2010-12-10 12:35:00,27.9,27.95,27.9,27.92,311500.0,27.9,27.95,27.9,27.92,311500.0
2010-12-10 12:40:00,27.93,27.94,27.86,27.9,224000.0,27.93,27.94,27.86,27.9,224000.0
2010-12-10 12:45:00,27.89,27.91,27.74,27.75,1169700.0,27.89,27.91,27.74,27.75,1169700.0
2010-12-10 12:50:00,27.75,27.76,27.55,27.55,1575000.0,27.75,27.76,27.55,27.55,1575000.0
2010-12-10 12:55:00,27.56,27.71,27.55,27.65,716800.0,27.56,27.71,27.55,27.65,716800.0
2010-12-10 13:00:00,27.65,27.73,27.61,27.68,462000.0,27.65,27.73,27.61,27.68,462000.0
2010-12-10 13:05:00,27.68,27.74,27.66,27.71,224000.0,27.68,27.74,27.66,27.71,224000.0
2010-12-10 13:10:00,27.71,27.72,27.67,27.68,266000.0,27.71,27.72,27.67,27.68,266000.0
2010-12-10 13:15:00,27.68,27.69,27.62,27.65,215600.0,27.68,27.69,27.62,27.65,215600.0
2010-12-10 13:20:00,27.64,27.71,27.64,27.7,194600.0,27.64,27.71,27.64,27.7,194600.0
2010-12-10 13:25:00,27.7,27.73,27.69,27.71,178500.0,27.7,27.73,27.69,27.71,178500.0
2010-12-10 13:30:00,27.71,27.73,27.69,27.7,160300.0,27.71,27.73,27.69,27.7,160300.0
2010-12-10 13:35:00,27.7,27.74,27.69,27.73,194600.0,27.7,27.74,27.69,27.73,194600.0
2010-12-10 13:40:00,27.73,27.73,27.66,27.7,306600.0,27.73,27.73,27.66,27.7,306600.0
2010-12-10 13:45:00,27.7,27.72,27.68,27.72,189000.0,27.7,27.72,27.68,27.72,189000.0
2010-12-10 13:50:00,27.73,27.81,27.71,27.77,515900.0,27.73,27.81,27.71,27.77,515900.0
2010-12-10 13:55:00,27.76,27.84,27.75,27.84,313600.0,27.76,27.84,27.75,27.84,313600.0
2010-12-10 14:00:00,27.82,27.83,27.77,27.8,231700.0,27.82,27.83,27.77,27.8,231700.0
2010-12-10 14:05:00,27.8,27.81,27.75,27.76,381500.0,27.8,27.81,27.75,27.76,381500.0
2010-12-10 14:10:00,27.75,27.78,27.74,27.74,254800.0,27.75,27.78,27.74,27.74,254800.0
2010-12-10 14:15:00,27.75,27.8,27.74,27.79,172900.0,27.75,27.8,27.74,27.79,172900.0
2010-12-10 14:20:00,27.8,27.81,27.72,27.76,396200.0,27.8,27.81,27.72,27.76,396200.0
2010-12-10 14:25:00,27.77,27.78,27.74,27.76,198100.0,27.77,27.78,27.74,27.76,198100.0
2010-12-10 14:30:00,27.75,27.79,27.74,27.78,171500.0,27.75,27.79,27.74,27.78,171500.0
2010-12-10 14:35:00,27.79,27.8,27.77,27.78,231700.0,27.79,27.8,27.77,27.78,231700.0
2010-12-10 14:40:00,27.78,27.79,27.7,27.74,398300.0,27.78,27.79,27.7,27.74,398300.0
2010-12-10 14:45:00,27.74,27.78,27.72,27.77,236600.0,27.74,27.78,27.72,27.77,236600.0
2010-12-10 14:50:00,27.77,27.77,27.69,27.71,200200.0,27.77,27.77,27.69,27.71,200200.0
2010-12-10 14:55:00,27.71,27.74,27.7,27.73,143500.0,27.71,27.74,27.7,27.73,143500.0
2010-12-10 15:00:00,27.73,27.74,27.72,27.74,292600.0,27.73,27.74,27.72,27.74,292600.0
2010-12-10 15:05:00,27.73,27.75,27.7,27.72,368900.0,27.73,27.75,27.7,27.72,368900.0
2010-12-10 15:10:00,27.71,27.75,27.71,27.73,258300.0,27.71,27.75,27.71,27.73,258300.0
2010-12-10 15:15:00,27.73,27.78,27.72,27.77,589400.0,27.73,27.78,27.72,27.77,589400.0
2010-12-10 15:20:00,27.77,27.78,27.73,27.74,330400.0,27.77,27.78,27.73,27.74,330400.0
2010-12-10 15:25:00,27.74,27.81,27.73,27.78,500500.0,27.74,27.81,27.73,27.78,500500.0
2010-12-10 15:30:00,27.79,27.85,27.77,27.8,853300.0,27.79,27.85,27.77,27.8,853300.0
2010-12-10 15:35:00,27.8,27.83,27.77,27.81,335300.0,27.8,27.83,27.77,27.81,335300.0
2010-12-10 15:40:00,27.81,27.89,27.8,27.87,845600.0,27.81,27.89,27.8,27.87,845600.0
2010-12-10 15:45:00,27.88,27.88,27.8,27.81,721700.0,27.88,27.88,27.8,27.81,721700.0
2010-12-10 15:50:00,27.81,27.84,27.81,27.84,721700.0,27.81,27.84,27.81,27.84,721700.0
2010-12-10 15:55:00,27.83,27.84,27.78,27.79,1427300.0,27.83,27.84,27.78,27.79,1427300.0
2010-12-13 09:30:00,27.5,27.52,27.14,27.29,2013200.0,27.5,27.52,27.14,27.29,2013200.0
2010-12-13 09:35:00,27.3,27.3,27.15,27.25,931700.0,27.3,27.3,27.15,27.25,931700.0
2010-12-13 09:40:00,27.23,27.37,27.21,27.3,742000.0,27.23,27.37,27.21,27.3,742000.0
2010-12-13 09:45:00,27.29,27.34,27.27,27.3,540400.0,27.29,27.34,27.27,27.3,540400.0
2010-12-13 09:50:00,27.3,27.32,27.19,27.19,749700.0,27.3,27.32,27.19,27.19,749700.0
2010-12-13 09:55:00,27.19,27.23,27.08,27.17,1603700.0,27.19,27.23,27.08,27.17,1603700.0
2010-12-13 10:00:00,27.18,27.23,27.13,27.15,646800.0,27.18,27.23,27.13,27.15,646800.0
2010-12-13 10:05:00,27.16,27.18,27.08,27.14,734300.0,27.16,27.18,27.08,27.14,734300.0
2010-12-13 10:10:00,27.14,27.21,27.1,27.13,600600.0,27.14,27.21,27.1,27.13,600600.0
2010-12-13 10:15:00,27.12,27.14,27.08,27.13,606900.0,27.12,27.14,27.08,27.13,606900.0
2010-12-13 10:20:00,27.14,27.14,27.01,27.02,975100.0,27.14,27.14,27.01,27.02,975100.0
2010-12-13 10:25:00,27.02,27.11,27.02,27.11,464100.0,27.02,27.11,27.02,27.11,464100.0
2010-12-13 10:30:00,27.11,27.14,27.07,27.12,400400.0,27.11,27.14,27.07,27.12,400400.0
2010-12-13 10:35:00,27.11,27.13,27.07,27.08,237300.0,27.11,27.13,27.07,27.08,237300.0
2010-12-13 10:40:00,27.08,27.14,27.07,27.13,355600.0,27.08,27.14,27.07,27.13,355600.0
2010-12-13 10:45:00,27.13,27.13,27.07,27.11,275800.0,27.13,27.13,27.07,27.11,275800.0
2010-12-13 10:50:00,27.12,27.21,27.1,27.19,618800.0,27.12,27.21,27.1,27.19,618800.0
2010-12-13 10:55:00,27.19,27.23,27.18,27.19,497700.0,27.19,27.23,27.18,27.19,497700.0
2010-12-13 11:00:00,27.19,27.19,27.14,27.15,247100.0,27.19,27.19,27.14,27.15,247100.0
2010-12-13 11:05:00,27.15,27.16,27.13,27.13,198800.0,27.15,27.16,27.13,27.13,198800.0
2010-12-13 11:10:00,27.13,27.13,27.07,27.1,248500.0,27.13,27.13,27.07,27.1,248500.0
2010-12-13 11:15:00,27.11,27.12,27.07,27.09,247800.0,27.11,27.12,27.07,27.09,247800.0
2010-12-13 11:20:00,27.08,27.11,27.05,27.09,473200.0,27.08,27.11,27.05,27.09,473200.0
2010-12-13 11:25:00,27.1,27.13,27.02,27.05,360500.0,27.1,27.13,27.02,27.05,360500.0
2010-12-13 11:30:00,27.04,27.04,26.92,26.99,1083600.0,27.04,27.04,26.92,26.99,1083600.0
2010-12-13 11:35:00,26.99,26.99,26.84,26.87,1058400.0,26.99,26.99,26.84,26.87,1058400.0
2010-12-13 11:40:00,26.87,26.94,26.87,26.91,352100.0,26.87,26.94,26.87,26.91,352100.0
2010-12-13 11:45:00,26.92,26.97,26.89,26.93,358400.0,26.92,26.97,26.89,26.93,358400.0
2010-12-13 11:50:00,26.94,26.97,26.9,26.9,278600.0,26.94,26.97,26.9,26.9,278600.0
2010-12-13 11:55:00,26.89,26.93,26.84,26.86,492800.0,26.89,26.93,26.84,26.86,492800.0
2010-12-13 12:00:00,26.86,26.88,26.81,26.82,614600.0,26.86,26.88,26.81,26.82,614600.0
2010-12-13 12:05:00,26.82,26.86,26.79,26.82,385000.0,26.82,26.86,26.79,26.82,385000.0
2010-12-13 12:10:00,26.82,26.87,26.82,26.86,266000.0,26.82,26.87,26.82,26.86,266000.0
2010-12-13 12:15:00,26.86,26.87,26.83,26.83,182700.0,26.86,26.87,26.83,26.83,182700.0
2010-12-13 12:20:00,26.84,26.84,26.79,26.82,372400.0,26.84,26.84,26.79,26.82,372400.0
2010-12-13 12:25:00,26.82,26.84,26.81,26.84,202300.0,26.82,26.84,26.81,26.84,202300.0
2010-12-13 12:30:00,26.84,26.9,26.84,26.87,350000.0,26.84,26.9,26.84,26.87,350000.0
2010-12-13 12:35:00,26.86,26.91,26.84,26.86,275800.0,26.86,26.91,26.84,26.86,275800.0
2010-12-13 12:40:00,26.86,26.89,26.85,26.86,158900.0,26.86,26.89,26.85,26.86,158900.0
2010-12-13 12:45:00,26.86,26.88,26.8,26.85,872900.0,26.86,26.88,26.8,26.85,872900.0
2010-12-13 12:50:00,26.85,26.87,26.81,26.81,280700.0,26.85,26.87,26.81,26.81,280700.0
2010-12-13 12:55:00,26.82,26.87,26.81,26.84,221900.0,26.82,26.87,26.81,26.84,221900.0
2010-12-13 13:00:00,26.83,26.85,26.83,26.84,144200.0,26.83,26.85,26.83,26.84,144200.0
2010-12-13 13:05:00,26.85,26.85,26.76,26.77,483700.0,26.85,26.85,26.76,26.77,483700.0
2010-12-13 13:10:00,26.78,26.78,26.73,26.74,536900.0,26.78,26.78,26.73,26.74,536900.0
2010-12-13 13:15:00,26.74,26.76,26.69,26.71,674100.0,26.74,26.76,26.69,26.71,674100.0
2010-12-13 13:20:00,26.71,26.79,26.7,26.79,533400.0,26.71,26.79,26.7,26.79,533400.0
2010-12-13 13:25:00,26.79,26.79,26.75,26.77,217700.0,26.79,26.79,26.75,26.77,217700.0
2010-12-13 13:30:00,26.77,26.81,26.76,26.78,250600.0,26.77,26.81,26.76,26.78,250600.0
2010-12-13 13:35:00,26.78,26.79,26.73,26.74,247800.0,26.78,26.79,26.73,26.74,247800.0
2010-12-13 13:40:00,26.75,26.77,26.72,26.75,221900.0,26.75,26.77,26.72,26.75,221900.0
2010-12-13 13:45:00,26.76,26.76,26.67,26.71,385000.0,26.76,26.76,26.67,26.71,385000.0
2010-12-13 13:50:00,26.7,26.74,26.68,26.72,261100.0,26.7,26.74,26.68,26.72,261100.0
2010-12-13 13:55:00,26.71,26.74,26.68,26.7,277900.0,26.71,26.74,26.68,26.7,277900.0
2010-12-13 14:00:00,26.69,26.73,26.68,26.73,392700.0,26.69,26.73,26.68,26.73,392700.0
2010-12-13 14:05:00,26.73,26.76,26.71,26.75,303800.0,26.73,26.76,26.71,26.75,303800.0
2010-12-13 14:10:00,26.74,26.75,26.68,26.72,289100.0,26.74,26.75,26.68,26.72,289100.0
2010-12-13 14:15:00,26.72,26.72,26.64,26.65,430500.0,26.72,26.72,26.64,26.65,430500.0
2010-12-13 14:20:00,26.65,26.66,26.6,26.66,681800.0,26.65,26.66,26.6,26.66,681800.0
2010-12-13 14:25:00,26.65,26.65,26.61,26.63,401100.0,26.65,26.65,26.61,26.63,401100.0
2010-12-13 14:30:00,26.63,26.64,26.57,26.62,545300.0,26.63,26.64,26.57,26.62,545300.0
2010-12-13 14:35:00,26.63,26.64,26.59,26.61,296100.0,26.63,26.64,26.59,26.61,296100.0
2010-12-13 14:40:00,26.6,26.6,26.51,26.54,980700.0,26.6,26.6,26.51,26.54,980700.0
2010-12-13 14:45:00,26.54,26.56,26.48,26.48,666400.0,26.54,26.56,26.48,26.48,666400.0
2010-12-13 14:50:00,26.48,26.51,26.39,26.4,1293600.0,26.48,26.51,26.39,26.4,1293600.0
2010-12-13 14:55:00,26.4,26.45,26.32,26.32,1071000.0,26.4,26.45,26.32,26.32,1071000.0
2010-12-13 15:00:00,26.32,26.39,26.3,26.38,957600.0,26.32,26.39,26.3,26.38,957600.0
2010-12-13 15:05:00,26.38,26.42,26.34,26.41,681100.0,26.38,26.42,26.34,26.41,681100.0
2010-12-13 15:10:00,26.41,26.42,26.31,26.33,606900.0,26.41,26.42,26.31,26.33,606900.0
2010-12-13 15:15:00,26.32,26.4,26.32,26.39,444500.0,26.32,26.4,26.32,26.39,444500.0
2010-12-13 15:20:00,26.39,26.47,26.39,26.42,947100.0,26.39,26.47,26.39,26.42,947100.0
2010-12-13 15:25:00,26.4,26.42,26.34,26.35,574700.0,26.4,26.42,26.34,26.35,574700.0
2010-12-13 15:30:00,26.35,26.35,26.25,26.25,1204700.0,26.35,26.35,26.25,26.25,1204700.0
2010-12-13 15:35:00,26.27,26.28,26.18,26.23,1369200.0,26.27,26.28,26.18,26.23,1369200.0
2010-12-13 15:40:00,26.23,26.24,26.07,26.09,1642200.0,26.23,26.24,26.07,26.09,1642200.0
2010-12-13 15:45:00,26.09,26.21,26.08,26.17,1522500.0,26.09,26.21,26.08,26.17,1522500.0
2010-12-13 15:50:00,26.16,26.22,26.15,26.16,1050000.0,26.16,26.22,26.15,26.16,1050000.0
2010-12-13 15:55:00,26.17,26.27,26.17,26.26,1932700.0,26.17,26.27,26.17,26.26,1932700.0
2010-12-14 09:30:00,25.88,25.92,25.5,25.77,4453400.0,25.88,25.92,25.5,25.77,4453400.0
2010-12-14 09:35:00,25.78,25.88,25.58,25.64,1667400.0,25.78,25.88,25.58,25.64,1667400.0
2010-12-14 09:40:00,25.62,25.7,25.37,25.4,3004400.0,25.62,25.7,25.37,25.4,3004400.0
2010-12-14 09:45:00,25.4,25.61,25.3,25.55,2493400.0,25.4,25.61,25.3,25.55,2493400.0
2010-12-14 09:50:00,25.55,25.61,25.48,25.61,704900.0,25.55,25.61,25.48,25.61,704900.0
2010-12-14 09:55:00,25.6,25.81,25.58,25.72,1992200.0,25.6,25.81,25.58,25.72,1992200.0
2010-12-14 10:00:00,25.73,25.96,25.72,25.95,1943200.0,25.73,25.96,25.72,25.95,1943200.0
2010-12-14 10:05:00,25.95,25.97,25.81,25.95,1332100.0,25.95,25.97,25.81,25.95,1332100.0
2010-12-14 10:10:00,25.95,26.1,25.87,26.09,1326500.0,25.95,26.1,25.87,26.09,1326500.0
2010-12-14 10:15:00,26.09,26.1,25.86,25.86,1249500.0,26.09,26.1,25.86,25.86,1249500.0
2010-12-14 10:20:00,25.86,25.97,25.77,25.77,1214500.0,25.86,25.97,25.77,25.77,1214500.0
2010-12-14 10:25:00,25.78,25.78,25.63,25.69,1684900.0,25.78,25.78,25.63,25.69,1684900.0
2010-12-14 10:30:00,25.69,25.79,25.67,25.73,1016400.0,25.69,25.79,25.67,25.73,1016400.0
2010-12-14 10:35:00,25.73,25.75,25.64,25.7,1036000.0,25.73,25.75,25.64,25.7,1036000.0
2010-12-14 10:40:00,25.7,25.73,25.69,25.7,437500.0,25.7,25.73,25.69,25.7,437500.0
2010-12-14 10:45:00,25.7,25.77,25.55,25.56,1411200.0,25.7,25.77,25.55,25.56,1411200.0
2010-12-14 10:50:00,25.55,25.63,25.51,25.52,1028300.0,25.55,25.63,25.51,25.52,1028300.0
2010-12-14 10:55:00,25.51,25.66,25.43,25.61,1273300.0,25.51,25.66,25.43,25.61,1273300.0
2010-12-14 11:00:00,25.61,25.65,25.58,25.64,492800.0,25.61,25.65,25.58,25.64,492800.0
2010-12-14 11:05:00,25.64,25.64,25.6,25.62,394100.0,25.64,25.64,25.6,25.62,394100.0
2010-12-14 11:10:00,25.62,25.66,25.61,25.62,403200.0,25.62,25.66,25.61,25.62,403200.0
2010-12-14 11:15:00,25.62,25.67,25.6,25.65,518000.0,25.62,25.67,25.6,25.65,518000.0
2010-12-14 11:20:00,25.66,25.77,25.64,25.75,842800.0,25.66,25.77,25.64,25.75,842800.0
2010-12-14 11:25:00,25.75,25.83,25.73,25.75,650300.0,25.75,25.83,25.73,25.75,650300.0
2010-12-14 11:30:00,25.75,25.89,25.69,25.77,2194500.0,25.75,25.89,25.69,25.77,2194500.0
2010-12-14 11:35:00,25.78,25.79,25.61,25.67,1226400.0,25.78,25.79,25.61,25.67,1226400.0
2010-12-14 11:40:00,25.66,25.69,25.61,25.63,543200.0,25.66,25.69,25.61,25.63,543200.0
2010-12-14 11:45:00,25.62,25.67,25.58,25.58,590800.0,25.62,25.67,25.58,25.58,590800.0
2010-12-14 11:50:00,25.58,25.63,25.54,25.59,870100.0,25.58,25.63,25.54,25.59,870100.0
2010-12-14 11:55:00,25.59,25.62,25.49,25.52,1171100.0,25.59,25.62,25.49,25.52,1171100.0
2010-12-14 12:00:00,25.53,25.62,25.52,25.57,473200.0,25.53,25.62,25.52,25.57,473200.0
2010-12-14 12:05:00,25.57,25.58,25.49,25.52,413000.0,25.57,25.58,25.49,25.52,413000.0
2010-12-14 12:10:00,25.51,25.53,25.49,25.49,371000.0,25.51,25.53,25.49,25.49,371000.0
2010-12-14 12:15:00,25.49,25.56,25.49,25.53,228900.0,25.49,25.56,25.49,25.53,228900.0
2010-12-14 12:20:00,25.53,25.59,25.53,25.54,223300.0,25.53,25.59,25.53,25.54,223300.0
2010-12-14 12:25:00,25.55,25.64,25.53,25.63,267400.0,25.55,25.64,25.53,25.63,267400.0
2010-12-14 12:30:00,25.63,25.64,25.58,25.6,170100.0,25.63,25.64,25.58,25.6,170100.0
2010-12-14 12:35:00,25.61,25.61,25.54,25.55,233100.0,25.61,25.61,25.54,25.55,233100.0
2010-12-14 12:40:00,25.55,25.57,25.52,25.52,219800.0,25.55,25.57,25.52,25.52,219800.0
2010-12-14 12:45:00,25.53,25.54,25.44,25.46,801500.0,25.53,25.54,25.44,25.46,801500.0
2010-12-14 12:50:00,25.46,25.5,25.45,25.49,228900.0,25.46,25.5,25.45,25.49,228900.0
2010-12-14 12:55:00,25.48,25.51,25.46,25.49,275800.0,25.48,25.51,25.46,25.49,275800.0
2010-12-14 13:00:00,25.5,25.54,25.48,25.54,316400.0,25.5,25.54,25.48,25.54,316400.0
2010-12-14 13:05:00,25.54,25.57,25.54,25.54,258300.0,25.54,25.57,25.54,25.54,258300.0
2010-12-14 13:10:00,25.55,25.55,25.51,25.53,212100.0,25.55,25.55,25.51,25.53,212100.0
2010-12-14 13:15:00,25.52,25.57,25.52,25.53,152600.0,25.52,25.57,25.52,25.53,152600.0
2010-12-14 13:20:00,25.53,25.56,25.52,25.55,107100.0,25.53,25.56,25.52,25.55,107100.0
2010-12-14 13:25:00,25.55,25.56,25.53,25.53,343700.0,25.55,25.56,25.53,25.53,343700.0
2010-12-14 13:30:00,25.53,25.55,25.48,25.5,392000.0,25.53,25.55,25.48,25.5,392000.0
2010-12-14 13:35:00,25.49,25.49,25.46,25.48,273700.0,25.49,25.49,25.46,25.48,273700.0
2010-12-14 13:40:00,25.47,25.54,25.47,25.54,276500.0,25.47,25.54,25.47,25.54,276500.0
2010-12-14 13:45:00,25.54,25.56,25.53,25.53,251300.0,25.54,25.56,25.53,25.53,251300.0
2010-12-14 13:50:00,25.54,25.55,25.47,25.51,283500.0,25.54,25.55,25.47,25.51,283500.0
2010-12-14 13:55:00,25.51,25.53,25.5,25.52,177100.0,25.51,25.53,25.5,25.52,177100.0
2010-12-14 14:00:00,25.51,25.56,25.51,25.56,305900.0,25.51,25.56,25.51,25.56,305900.0
2010-12-14 14:05:00,25.57,25.61,25.54,25.54,483700.0,25.57,25.61,25.54,25.54,483700.0
2010-12-14 14:10:00,25.54,25.55,25.52,25.54,114100.0,25.54,25.55,25.52,25.54,114100.0
2010-12-14 14:15:00,25.54,25.57,25.5,25.53,515200.0,25.54,25.57,25.5,25.53,515200.0
2010-12-14 14:20:00,25.53,25.54,25.47,25.52,382900.0,25.53,25.54,25.47,25.52,382900.0
2010-12-14 14:25:00,25.53,25.54,25.43,25.45,760900.0,25.53,25.54,25.43,25.45,760900.0
2010-12-14 14:30:00,25.44,25.49,25.37,25.47,1090600.0,25.44,25.49,25.37,25.47,1090600.0
2010-12-14 14:35:00,25.48,25.49,25.38,25.39,774200.0,25.48,25.49,25.38,25.39,774200.0
2010-12-14 14:40:00,25.39,25.45,25.37,25.41,527800.0,25.39,25.45,25.37,25.41,527800.0
2010-12-14 14:45:00,25.4,25.51,25.4,25.5,688800.0,25.4,25.51,25.4,25.5,688800.0
2010-12-14 14:50:00,25.51,25.52,25.47,25.47,295400.0,25.51,25.52,25.47,25.47,295400.0
2010-12-14 14:55:00,25.48,25.49,25.44,25.46,223300.0,25.48,25.49,25.44,25.46,223300.0
2010-12-14 15:00:00,25.46,25.47,25.43,25.47,285600.0,25.46,25.47,25.43,25.47,285600.0
2010-12-14 15:05:00,25.47,25.54,25.47,25.51,542500.0,25.47,25.54,25.47,25.51,542500.0
2010-12-14 15:10:00,25.51,25.57,25.5,25.54,723100.0,25.51,25.57,25.5,25.54,723100.0
2010-12-14 15:15:00,25.54,25.56,25.5,25.52,511000.0,25.54,25.56,25.5,25.52,511000.0
2010-12-14 15:20:00,25.52,25.53,25.46,25.47,494200.0,25.52,25.53,25.46,25.47,494200.0
2010-12-14 15:25:00,25.47,25.49,25.41,25.45,620200.0,25.47,25.49,25.41,25.45,620200.0
2010-12-14 15:30:00,25.45,25.46,25.39,25.41,563500.0,25.45,25.46,25.39,25.41,563500.0
2010-12-14 15:35:00,25.4,25.41,25.35,25.38,778400.0,25.4,25.41,25.35,25.38,778400.0
2010-12-14 15:40:00,25.38,25.46,25.37,25.43,825300.0,25.38,25.46,25.37,25.43,825300.0
2010-12-14 15:45:00,25.43,25.49,25.43,25.45,888300.0,25.43,25.49,25.43,25.45,888300.0
2010-12-14 15:50:00,25.45,25.47,25.41,25.43,1385300.0,25.45,25.47,25.41,25.43,1385300.0
2010-12-14 15:55:00,25.43,25.51,25.41,25.49,1476300.0,25.43,25.51,25.41,25.49,1476300.0
2010-12-15 09:30:00,25.47,25.67,25.39,25.48,1400700.0,25.47,25.67,25.39,25.48,1400700.0
2010-12-15 09:35:00,25.48,25.54,25.18,25.21,1481900.0,25.48,25.54,25.18,25.21,1481900.0
2010-12-15 09:40:00,25.19,25.28,25.08,25.26,2275700.0,25.19,25.28,25.08,25.26,2275700.0
2010-12-15 09:45:00,25.23,25.33,25.11,25.29,1173200.0,25.23,25.33,25.11,25.29,1173200.0
2010-12-15 09:50:00,25.29,25.47,25.29,25.45,1804600.0,25.29,25.47,25.29,25.45,1804600.0
2010-12-15 09:55:00,25.45,25.71,25.42,25.69,1824200.0,25.45,25.71,25.42,25.69,1824200.0
2010-12-15 10:00:00,25.68,25.69,25.52,25.61,1460900.0,25.68,25.69,25.52,25.61,1460900.0
2010-12-15 10:05:00,25.61,25.69,25.55,25.56,817600.0,25.61,25.69,25.55,25.56,817600.0
2010-12-15 10:10:00,25.57,25.69,25.55,25.68,1006600.0,25.57,25.69,25.55,25.68,1006600.0
2010-12-15 10:15:00,25.68,25.88,25.68,25.75,1772400.0,25.68,25.88,25.68,25.75,1772400.0
2010-12-15 10:20:00,25.75,25.9,25.68,25.76,816900.0,25.75,25.9,25.68,25.76,816900.0
2010-12-15 10:25:00,25.76,25.76,25.61,25.67,1041600.0,25.76,25.76,25.61,25.67,1041600.0
2010-12-15 10:30:00,25.66,25.69,25.6,25.67,464100.0,25.66,25.69,25.6,25.67,464100.0
2010-12-15 10:35:00,25.67,25.77,25.63,25.77,557200.0,25.67,25.77,25.63,25.77,557200.0
2010-12-15 10:40:00,25.76,25.86,25.73,25.85,672700.0,25.76,25.86,25.73,25.85,672700.0
2010-12-15 10:45:00,25.85,25.92,25.79,25.86,704900.0,25.85,25.92,25.79,25.86,704900.0
2010-12-15 10:50:00,25.86,25.91,25.75,25.75,597100.0,25.86,25.91,25.75,25.75,597100.0
2010-12-15 10:55:00,25.75,25.78,25.69,25.73,439600.0,25.75,25.78,25.69,25.73,439600.0
2010-12-15 11:00:00,25.72,25.79,25.69,25.73,376600.0,25.72,25.79,25.69,25.73,376600.0
2010-12-15 11:05:00,25.72,25.82,25.72,25.79,267400.0,25.72,25.82,25.72,25.79,267400.0
2010-12-15 11:10:00,25.8,25.82,25.7,25.7,188300.0,25.8,25.82,25.7,25.7,188300.0
2010-12-15 11:15:00,25.7,25.71,25.55,25.63,777700.0,25.7,25.71,25.55,25.63,777700.0
2010-12-15 11:20:00,25.63,25.66,25.59,25.65,283500.0,25.63,25.66,25.59,25.65,283500.0
2010-12-15 11:25:00,25.65,25.65,25.57,25.59,251300.0,25.65,25.65,25.57,25.59,251300.0
2010-12-15 11:30:00,25.59,25.6,25.52,25.53,690900.0,25.59,25.6,25.52,25.53,690900.0
2010-12-15 11:35:00,25.54,25.57,25.51,25.57,474600.0,25.54,25.57,25.51,25.57,474600.0
2010-12-15 11:40:00,25.57,25.61,25.55,25.58,197400.0,25.57,25.61,25.55,25.58,197400.0
2010-12-15 11:45:00,25.58,25.59,25.54,25.56,144900.0,25.58,25.59,25.54,25.56,144900.0
2010-12-15 11:50:00,25.56,25.68,25.55,25.64,361900.0,25.56,25.68,25.55,25.64,361900.0
2010-12-15 11:55:00,25.64,25.64,25.55,25.55,192500.0,25.64,25.64,25.55,25.55,192500.0
2010-12-15 12:00:00,25.55,25.6,25.54,25.6,173600.0,25.55,25.6,25.54,25.6,173600.0
2010-12-15 12:05:00,25.59,25.6,25.53,25.54,195300.0,25.59,25.6,25.53,25.54,195300.0
2010-12-15 12:10:00,25.55,25.6,25.53,25.55,246400.0,25.55,25.6,25.53,25.55,246400.0
2010-12-15 12:15:00,25.55,25.57,25.54,25.56,124600.0,25.55,25.57,25.54,25.56,124600.0
2010-12-15 12:20:00,25.56,25.58,25.53,25.56,189700.0,25.56,25.58,25.53,25.56,189700.0
2010-12-15 12:25:00,25.56,25.58,25.55,25.57,165200.0,25.56,25.58,25.55,25.57,165200.0
2010-12-15 12:30:00,25.57,25.58,25.52,25.56,160300.0,25.57,25.58,25.52,25.56,160300.0
2010-12-15 12:35:00,25.56,25.56,25.52,25.54,145600.0,25.56,25.56,25.52,25.54,145600.0
2010-12-15 12:40:00,25.54,25.55,25.52,25.52,266000.0,25.54,25.55,25.52,25.52,266000.0
2010-12-15 12:45:00,25.53,25.54,25.4,25.4,853300.0,25.53,25.54,25.4,25.4,853300.0
2010-12-15 12:50:00,25.4,25.46,25.37,25.39,366800.0,25.4,25.46,25.37,25.39,366800.0
2010-12-15 12:55:00,25.4,25.47,25.4,25.44,268100.0,25.4,25.47,25.4,25.44,268100.0
2010-12-15 13:00:00,25.44,25.46,25.36,25.38,540400.0,25.44,25.46,25.36,25.38,540400.0
2010-12-15 13:05:00,25.38,25.46,25.38,25.46,211400.0,25.38,25.46,25.38,25.46,211400.0
2010-12-15 13:10:00,25.45,25.53,25.45,25.53,313600.0,25.45,25.53,25.45,25.53,313600.0
2010-12-15 13:15:00,25.53,25.54,25.45,25.47,293300.0,25.53,25.54,25.45,25.47,293300.0
2010-12-15 13:20:00,25.46,25.49,25.39,25.39,289800.0,25.46,25.49,25.39,25.39,289800.0
2010-12-15 13:25:00,25.39,25.42,25.37,25.38,241500.0,25.39,25.42,25.37,25.38,241500.0
2010-12-15 13:30:00,25.38,25.42,25.37,25.42,156100.0,25.38,25.42,25.37,25.42,156100.0
2010-12-15 13:35:00,25.41,25.42,25.31,25.33,469000.0,25.41,25.42,25.31,25.33,469000.0
2010-12-15 13:40:00,25.33,25.33,25.22,25.25,668500.0,25.33,25.33,25.22,25.25,668500.0
2010-12-15 13:45:00,25.25,25.3,25.19,25.29,333200.0,25.25,25.3,25.19,25.29,333200.0
2010-12-15 13:50:00,25.29,25.29,25.23,25.23,210000.0,25.29,25.29,25.23,25.23,210000.0
2010-12-15 13:55:00,25.22,25.31,25.22,25.29,278600.0,25.22,25.31,25.22,25.29,278600.0
2010-12-15 14:00:00,25.29,25.36,25.28,25.3,277900.0,25.29,25.36,25.28,25.3,277900.0
2010-12-15 14:05:00,25.3,25.37,25.29,25.34,236600.0,25.3,25.37,25.29,25.34,236600.0
2010-12-15 14:10:00,25.34,25.37,25.33,25.36,184800.0,25.34,25.37,25.33,25.36,184800.0
2010-12-15 14:15:00,25.36,25.49,25.36,25.44,346500.0,25.36,25.49,25.36,25.44,346500.0
2010-12-15 14:20:00,25.44,25.44,25.38,25.4,300300.0,25.44,25.44,25.38,25.4,300300.0
2010-12-15 14:25:00,25.41,25.41,25.33,25.34,245700.0,25.41,25.41,25.33,25.34,245700.0
2010-12-15 14:30:00,25.34,25.34,25.24,25.31,426300.0,25.34,25.34,25.24,25.31,426300.0
2010-12-15 14:35:00,25.31,25.34,25.27,25.31,267400.0,25.31,25.34,25.27,25.31,267400.0
2010-12-15 14:40:00,25.31,25.35,25.29,25.29,201600.0,25.31,25.35,25.29,25.29,201600.0
2010-12-15 14:45:00,25.31,25.35,25.29,25.32,197400.0,25.31,25.35,25.29,25.32,197400.0
2010-12-15 14:50:00,25.31,25.34,25.29,25.31,208600.0,25.31,25.34,25.29,25.31,208600.0
2010-12-15 14:55:00,25.31,25.32,25.28,25.32,375200.0,25.31,25.32,25.28,25.32,375200.0
2010-12-15 15:00:00,25.29,25.32,25.28,25.28,380100.0,25.29,25.32,25.28,25.28,380100.0
2010-12-15 15:05:00,25.28,25.33,25.25,25.26,312200.0,25.28,25.33,25.25,25.26,312200.0
2010-12-15 15:10:00,25.27,25.31,25.23,25.3,390600.0,25.27,25.31,25.23,25.3,390600.0
2010-12-15 15:15:00,25.31,25.39,25.3,25.37,329700.0,25.31,25.39,25.3,25.37,329700.0
2010-12-15 15:20:00,25.37,25.51,25.36,25.49,1183700.0,25.37,25.51,25.36,25.49,1183700.0
2010-12-15 15:25:00,25.48,25.61,25.47,25.56,1140300.0,25.48,25.61,25.47,25.56,1140300.0
2010-12-15 15:30:00,25.55,25.65,25.51,25.62,903000.0,25.55,25.65,25.51,25.62,903000.0
2010-12-15 15:35:00,25.62,25.65,25.58,25.63,800100.0,25.62,25.65,25.58,25.63,800100.0
2010-12-15 15:40:00,25.64,25.64,25.54,25.58,719600.0,25.64,25.64,25.54,25.58,719600.0
2010-12-15 15:45:00,25.56,25.58,25.51,25.54,469000.0,25.56,25.58,25.51,25.54,469000.0
2010-12-15 15:50:00,25.54,25.56,25.5,25.51,504700.0,25.54,25.56,25.5,25.51,504700.0
2010-12-15 15:55:00,25.51,25.56,25.5,25.51,958300.0,25.51,25.56,25.5,25.51,958300.0
2010-12-16 09:30:00,25.5,25.7,25.44,25.58,772100.0,25.5,25.7,25.44,25.58,772100.0
2010-12-16 09:35:00,25.58,25.61,25.47,25.6,424200.0,25.58,25.61,25.47,25.6,424200.0
2010-12-16 09:40:00,25.6,25.69,25.56,25.58,571900.0,25.6,25.69,25.56,25.58,571900.0
2010-12-16 09:45:00,25.6,25.79,25.6,25.66,1113000.0,25.6,25.79,25.6,25.66,1113000.0
2010-12-16 09:50:00,25.7,25.85,25.66,25.83,835100.0,25.7,25.85,25.66,25.83,835100.0
2010-12-16 09:55:00,25.83,25.89,25.74,25.84,1173200.0,25.83,25.89,25.74,25.84,1173200.0
2010-12-16 10:00:00,25.84,25.9,25.79,25.9,735700.0,25.84,25.9,25.79,25.9,735700.0
2010-12-16 10:05:00,25.9,26.1,25.87,26.06,1659700.0,25.9,26.1,25.87,26.06,1659700.0
2010-12-16 10:10:00,26.07,26.07,25.94,26.01,879200.0,26.07,26.07,25.94,26.01,879200.0
2010-12-16 10:15:00,26.02,26.05,25.94,25.95,616000.0,26.02,26.05,25.94,25.95,616000.0
2010-12-16 10:20:00,25.95,25.97,25.86,25.88,772100.0,25.95,25.97,25.86,25.88,772100.0
2010-12-16 10:25:00,25.89,25.95,25.86,25.92,354900.0,25.89,25.95,25.86,25.92,354900.0
2010-12-16 10:30:00,25.92,25.92,25.82,25.83,765800.0,25.92,25.92,25.82,25.83,765800.0
2010-12-16 10:35:00,25.83,25.95,25.82,25.94,816900.0,25.83,25.95,25.82,25.94,816900.0
2010-12-16 10:40:00,25.93,25.95,25.82,25.88,354200.0,25.93,25.95,25.82,25.88,354200.0
2010-12-16 10:45:00,25.88,25.88,25.73,25.74,601300.0,25.88,25.88,25.73,25.74,601300.0
2010-12-16 10:50:00,25.75,25.75,25.66,25.74,762300.0,25.75,25.75,25.66,25.74,762300.0
2010-12-16 10:55:00,25.71,25.81,25.7,25.79,356300.0,25.71,25.81,25.7,25.79,356300.0
2010-12-16 11:00:00,25.79,25.8,25.76,25.8,174300.0,25.79,25.8,25.76,25.8,174300.0
2010-12-16 11:05:00,25.81,25.82,25.74,25.75,217700.0,25.81,25.82,25.74,25.75,217700.0
2010-12-16 11:10:00,25.77,25.86,25.76,25.86,515900.0,25.77,25.86,25.76,25.86,515900.0
2010-12-16 11:15:00,25.86,25.86,25.79,25.82,280000.0,25.86,25.86,25.79,25.82,280000.0
2010-12-16 11:20:00,25.81,25.85,25.81,25.85,210700.0,25.81,25.85,25.81,25.85,210700.0
2010-12-16 11:25:00,25.84,25.86,25.81,25.82,227500.0,25.84,25.86,25.81,25.82,227500.0
2010-12-16 11:30:00,25.82,25.84,25.8,25.83,133700.0,25.82,25.84,25.8,25.83,133700.0
2010-12-16 11:35:00,25.83,25.85,25.79,25.8,183400.0,25.83,25.85,25.79,25.8,183400.0
2010-12-16 11:40:00,25.8,25.83,25.77,25.8,175700.0,25.8,25.83,25.77,25.8,175700.0
2010-12-16 11:45:00,25.8,25.8,25.74,25.77,182000.0,25.8,25.8,25.74,25.77,182000.0
2010-12-16 11:50:00,25.76,25.83,25.76,25.82,162400.0,25.76,25.83,25.76,25.82,162400.0
2010-12-16 11:55:00,25.82,25.86,25.82,25.83,226100.0,25.82,25.86,25.82,25.83,226100.0
2010-12-16 12:00:00,25.85,25.86,25.82,25.85,184100.0,25.85,25.86,25.82,25.85,184100.0
2010-12-16 12:05:00,25.85,25.95,25.84,25.9,429100.0,25.85,25.95,25.84,25.9,429100.0
2010-12-16 12:10:00,25.89,25.9,25.87,25.87,174300.0,25.89,25.9,25.87,25.87,174300.0
2010-12-16 12:15:00,25.87,25.9,25.87,25.87,84000.0,25.87,25.9,25.87,25.87,84000.0
2010-12-16 12:20:00,25.87,25.94,25.87,25.93,207200.0,25.87,25.94,25.87,25.93,207200.0
2010-12-16 12:25:00,25.92,25.94,25.91,25.91,119700.0,25.92,25.94,25.91,25.91,119700.0
2010-12-16 12:30:00,25.91,25.94,25.91,25.93,109900.0,25.91,25.94,25.91,25.93,109900.0
2010-12-16 12:35:00,25.93,25.94,25.91,25.93,156100.0,25.93,25.94,25.91,25.93,156100.0
2010-12-16 12:40:00,25.93,25.96,25.91,25.94,172900.0,25.93,25.96,25.91,25.94,172900.0
2010-12-16 12:45:00,25.93,25.97,25.93,25.97,218400.0,25.93,25.97,25.93,25.97,218400.0
2010-12-16 12:50:00,25.98,26.0,25.96,25.98,294000.0,25.98,26.0,25.96,25.98,294000.0
2010-12-16 12:55:00,25.97,25.99,25.97,25.98,156100.0,25.97,25.99,25.97,25.98,156100.0
2010-12-16 13:00:00,25.99,25.99,25.95,25.95,121100.0,25.99,25.99,25.95,25.95,121100.0
2010-12-16 13:05:00,25.96,25.96,25.93,25.94,242200.0,25.96,25.96,25.93,25.94,242200.0
2010-12-16 13:10:00,25.94,25.94,25.87,25.89,322000.0,25.94,25.94,25.87,25.89,322000.0
2010-12-16 13:15:00,25.89,25.94,25.88,25.92,205100.0,25.89,25.94,25.88,25.92,205100.0
2010-12-16 13:20:00,25.93,25.95,25.92,25.92,79100.0,25.93,25.95,25.92,25.92,79100.0
2010-12-16 13:25:00,25.93,25.95,25.92,25.93,88200.0,25.93,25.95,25.92,25.93,88200.0
2010-12-16 13:30:00,25.93,25.96,25.91,25.92,168700.0,25.93,25.96,25.91,25.92,168700.0
2010-12-16 13:35:00,25.92,25.94,25.84,25.91,362600.0,25.92,25.94,25.84,25.91,362600.0
2010-12-16 13:40:00,25.91,25.92,25.88,25.89,128100.0,25.91,25.92,25.88,25.89,128100.0
2010-12-16 13:45:00,25.89,25.89,25.85,25.87,140700.0,25.89,25.89,25.85,25.87,140700.0
2010-12-16 13:50:00,25.87,25.88,25.84,25.88,126700.0,25.87,25.88,25.84,25.88,126700.0
2010-12-16 13:55:00,25.88,25.88,25.81,25.83,140000.0,25.88,25.88,25.81,25.83,140000.0
2010-12-16 14:00:00,25.82,25.88,25.82,25.86,111300.0,25.82,25.88,25.82,25.86,111300.0
2010-12-16 14:05:00,25.87,25.9,25.86,25.88,200900.0,25.87,25.9,25.86,25.88,200900.0
2010-12-16 14:10:00,25.87,25.88,25.84,25.87,241500.0,25.87,25.88,25.84,25.87,241500.0
2010-12-16 14:15:00,25.87,25.87,25.81,25.83,97300.0,25.87,25.87,25.81,25.83,97300.0
2010-12-16 14:20:00,25.82,25.86,25.77,25.82,224700.0,25.82,25.86,25.77,25.82,224700.0
2010-12-16 14:25:00,25.82,25.89,25.81,25.87,179900.0,25.82,25.89,25.81,25.87,179900.0
2010-12-16 14:30:00,25.86,25.89,25.84,25.85,126000.0,25.86,25.89,25.84,25.85,126000.0
2010-12-16 14:35:00,25.86,25.94,25.85,25.91,339500.0,25.86,25.94,25.85,25.91,339500.0
2010-12-16 14:40:00,25.9,25.96,25.88,25.88,200900.0,25.9,25.96,25.88,25.88,200900.0
2010-12-16 14:45:00,25.89,25.94,25.89,25.91,105000.0,25.89,25.94,25.89,25.91,105000.0
2010-12-16 14:50:00,25.9,25.91,25.83,25.83,292600.0,25.9,25.91,25.83,25.83,292600.0
2010-12-16 14:55:00,25.83,25.85,25.82,25.84,259700.0,25.83,25.85,25.82,25.84,259700.0
2010-12-16 15:00:00,25.85,25.88,25.84,25.86,175700.0,25.85,25.88,25.84,25.86,175700.0
2010-12-16 15:05:00,25.87,25.91,25.87,25.88,147000.0,25.87,25.91,25.87,25.88,147000.0
2010-12-16 15:10:00,25.88,25.92,25.88,25.89,265300.0,25.88,25.92,25.88,25.89,265300.0
2010-12-16 15:15:00,25.89,25.91,25.84,25.84,419300.0,25.89,25.91,25.84,25.84,419300.0
2010-12-16 15:20:00,25.85,25.88,25.82,25.84,326200.0,25.85,25.88,25.82,25.84,326200.0
2010-12-16 15:25:00,25.84,25.87,25.81,25.86,374500.0,25.84,25.87,25.81,25.86,374500.0
2010-12-16 15:30:00,25.85,25.88,25.82,25.83,402500.0,25.85,25.88,25.82,25.83,402500.0
2010-12-16 15:35:00,25.83,25.89,25.82,25.88,332500.0,25.83,25.89,25.82,25.88,332500.0
2010-12-16 15:40:00,25.89,25.91,25.88,25.9,558600.0,25.89,25.91,25.88,25.9,558600.0
2010-12-16 15:45:00,25.9,25.91,25.86,25.88,532000.0,25.9,25.91,25.86,25.88,532000.0
2010-12-16 15:50:00,25.88,25.9,25.87,25.89,801500.0,25.88,25.9,25.87,25.89,801500.0
2010-12-16 15:55:00,25.89,26.0,25.89,25.98,2044000.0,25.89,26.0,25.89,25.98,2044000.0
2010-12-17 09:30:00,26.15,26.19,25.9,26.01,1500800.0,26.15,26.19,25.9,26.01,1500800.0
2010-12-17 09:35:00,26.01,26.03,25.76,25.87,945000.0,26.01,26.03,25.76,25.87,945000.0
2010-12-17 09:40:00,25.86,25.92,25.79,25.84,500500.0,25.86,25.92,25.79,25.84,500500.0
2010-12-17 09:45:00,25.84,26.06,25.83,26.05,773500.0,25.84,26.06,25.83,26.05,773500.0
2010-12-17 09:50:00,26.05,26.06,25.86,25.9,542500.0,26.05,26.06,25.86,25.9,542500.0
2010-12-17 09:55:00,25.9,25.97,25.9,25.92,353500.0,25.9,25.97,25.9,25.92,353500.0
2010-12-17 10:00:00,25.92,25.97,25.89,25.93,242200.0,25.92,25.97,25.89,25.93,242200.0
2010-12-17 10:05:00,25.93,26.07,25.92,26.06,896000.0,25.93,26.07,25.92,26.06,896000.0
2010-12-17 10:10:00,26.07,26.14,26.04,26.12,910000.0,26.07,26.14,26.04,26.12,910000.0
2010-12-17 10:15:00,26.12,26.16,26.07,26.07,418600.0,26.12,26.16,26.07,26.07,418600.0
2010-12-17 10:20:00,26.08,26.09,26.02,26.05,277900.0,26.08,26.09,26.02,26.05,277900.0
2010-12-17 10:25:00,26.05,26.06,26.0,26.0,243600.0,26.05,26.06,26.0,26.0,243600.0
2010-12-17 10:30:00,26.02,26.04,25.98,26.02,245000.0,26.02,26.04,25.98,26.02,245000.0
2010-12-17 10:35:00,26.01,26.01,25.94,25.97,387100.0,26.01,26.01,25.94,25.97,387100.0
2010-12-17 10:40:00,25.98,26.04,25.96,26.03,331800.0,25.98,26.04,25.96,26.03,331800.0
2010-12-17 10:45:00,26.04,26.04,25.91,25.97,453600.0,26.04,26.04,25.91,25.97,453600.0
2010-12-17 10:50:00,25.96,26.02,25.95,26.0,268100.0,25.96,26.02,25.95,26.0,268100.0
2010-12-17 10:55:00,26.01,26.04,25.98,26.04,315000.0,26.01,26.04,25.98,26.04,315000.0
2010-12-17 11:00:00,26.05,26.05,25.98,26.02,262500.0,26.05,26.05,25.98,26.02,262500.0
2010-12-17 11:05:00,26.02,26.05,26.01,26.03,268100.0,26.02,26.05,26.01,26.03,268100.0
2010-12-17 11:10:00,26.01,26.07,26.0,26.07,294000.0,26.01,26.07,26.0,26.07,294000.0
2010-12-17 11:15:00,26.07,26.14,26.07,26.13,633500.0,26.07,26.14,26.07,26.13,633500.0
2010-12-17 11:20:00,26.14,26.19,26.12,26.17,753900.0,26.14,26.19,26.12,26.17,753900.0
2010-12-17 11:25:00,26.17,26.17,26.12,26.15,473200.0,26.17,26.17,26.12,26.15,473200.0
2010-12-17 11:30:00,26.16,26.27,26.15,26.26,1039500.0,26.16,26.27,26.15,26.26,1039500.0
2010-12-17 11:35:00,26.26,26.33,26.24,26.25,1264900.0,26.26,26.33,26.24,26.25,1264900.0
2010-12-17 11:40:00,26.25,26.28,26.21,26.25,538300.0,26.25,26.28,26.21,26.25,538300.0
2010-12-17 11:45:00,26.24,26.25,26.18,26.21,384300.0,26.24,26.25,26.18,26.21,384300.0
2010-12-17 11:50:00,26.2,26.25,26.18,26.18,337400.0,26.2,26.25,26.18,26.18,337400.0
2010-12-17 11:55:00,26.19,26.22,26.14,26.21,403900.0,26.19,26.22,26.14,26.21,403900.0
2010-12-17 12:00:00,26.21,26.23,26.15,26.16,321300.0,26.21,26.23,26.15,26.16,321300.0
2010-12-17 12:05:00,26.17,26.17,26.11,26.14,370300.0,26.17,26.17,26.11,26.14,370300.0
2010-12-17 12:10:00,26.15,26.17,26.12,26.14,262500.0,26.15,26.17,26.12,26.14,262500.0
2010-12-17 12:15:00,26.14,26.2,26.14,26.17,227500.0,26.14,26.2,26.14,26.17,227500.0
2010-12-17 12:20:00,26.17,26.17,26.09,26.15,356300.0,26.17,26.17,26.09,26.15,356300.0
2010-12-17 12:25:00,26.15,26.15,26.12,26.14,198100.0,26.15,26.15,26.12,26.14,198100.0
2010-12-17 12:30:00,26.14,26.15,26.12,26.12,134400.0,26.14,26.15,26.12,26.12,134400.0
2010-12-17 12:35:00,26.13,26.14,26.11,26.12,141400.0,26.13,26.14,26.11,26.12,141400.0
2010-12-17 12:40:00,26.13,26.16,26.08,26.12,546000.0,26.13,26.16,26.08,26.12,546000.0
2010-12-17 12:45:00,26.13,26.13,26.03,26.03,442400.0,26.13,26.13,26.03,26.03,442400.0
2010-12-17 12:50:00,26.02,26.11,26.02,26.07,300300.0,26.02,26.11,26.02,26.07,300300.0
2010-12-17 12:55:00,26.08,26.11,26.06,26.07,153300.0,26.08,26.11,26.06,26.07,153300.0
2010-12-17 13:00:00,26.09,26.31,26.07,26.25,2439500.0,26.09,26.31,26.07,26.25,2439500.0
2010-12-17 13:05:00,26.26,26.36,26.25,26.29,1093400.0,26.26,26.36,26.25,26.29,1093400.0
2010-12-17 13:10:00,26.29,26.31,26.26,26.29,525000.0,26.29,26.31,26.26,26.29,525000.0
2010-12-17 13:15:00,26.3,26.3,26.23,26.29,684600.0,26.3,26.3,26.23,26.29,684600.0
2010-12-17 13:20:00,26.29,26.34,26.28,26.3,458500.0,26.29,26.34,26.28,26.3,458500.0
2010-12-17 13:25:00,26.3,26.33,26.29,26.31,256900.0,26.3,26.33,26.29,26.31,256900.0
2010-12-17 13:30:00,26.31,26.31,26.23,26.25,268800.0,26.31,26.31,26.23,26.25,268800.0
2010-12-17 13:35:00,26.25,26.31,26.24,26.29,413000.0,26.25,26.31,26.24,26.29,413000.0
2010-12-17 13:40:00,26.29,26.31,26.28,26.29,275100.0,26.29,26.31,26.28,26.29,275100.0
2010-12-17 13:45:00,26.29,26.33,26.27,26.33,275800.0,26.29,26.33,26.27,26.33,275800.0
2010-12-17 13:50:00,26.33,26.35,26.3,26.33,395500.0,26.33,26.35,26.3,26.33,395500.0
2010-12-17 13:55:00,26.33,26.33,26.29,26.3,233800.0,26.33,26.33,26.29,26.3,233800.0
2010-12-17 14:00:00,26.3,26.33,26.29,26.31,196700.0,26.3,26.33,26.29,26.31,196700.0
2010-12-17 14:05:00,26.31,26.35,26.23,26.24,663600.0,26.31,26.35,26.23,26.24,663600.0
2010-12-17 14:10:00,26.24,26.27,26.22,26.25,352800.0,26.24,26.27,26.22,26.25,352800.0
2010-12-17 14:15:00,26.25,26.26,26.22,26.23,274400.0,26.25,26.26,26.22,26.23,274400.0
2010-12-17 14:20:00,26.24,26.27,26.24,26.25,247800.0,26.24,26.27,26.24,26.25,247800.0
2010-12-17 14:25:00,26.26,26.28,26.23,26.23,267400.0,26.26,26.28,26.23,26.23,267400.0
2010-12-17 14:30:00,26.23,26.28,26.21,26.24,482300.0,26.23,26.28,26.21,26.24,482300.0
2010-12-17 14:35:00,26.24,26.29,26.23,26.23,351400.0,26.24,26.29,26.23,26.23,351400.0
2010-12-17 14:40:00,26.24,26.24,26.19,26.21,527800.0,26.24,26.24,26.19,26.21,527800.0
2010-12-17 14:45:00,26.21,26.23,26.16,26.17,454300.0,26.21,26.23,26.16,26.17,454300.0
2010-12-17 14:50:00,26.17,26.18,26.1,26.15,862400.0,26.17,26.18,26.1,26.15,862400.0
2010-12-17 14:55:00,26.16,26.16,26.11,26.12,532000.0,26.16,26.16,26.11,26.12,532000.0
2010-12-17 15:00:00,26.12,26.22,26.07,26.08,2346400.0,26.12,26.22,26.07,26.08,2346400.0
2010-12-17 15:05:00,26.08,26.13,26.07,26.11,445200.0,26.08,26.13,26.07,26.11,445200.0
2010-12-17 15:10:00,26.11,26.14,26.11,26.14,371000.0,26.11,26.14,26.11,26.14,371000.0
2010-12-17 15:15:00,26.14,26.14,26.09,26.09,250600.0,26.14,26.14,26.09,26.09,250600.0
2010-12-17 15:20:00,26.09,26.13,26.09,26.1,282800.0,26.09,26.13,26.09,26.1,282800.0
2010-12-17 15:25:00,26.1,26.15,26.1,26.12,441700.0,26.1,26.15,26.1,26.12,441700.0
2010-12-17 15:30:00,26.12,26.13,26.0,26.01,1108800.0,26.12,26.13,26.0,26.01,1108800.0
2010-12-17 15:35:00,26.01,26.02,25.95,25.98,1381100.0,26.01,26.02,25.95,25.98,1381100.0
2010-12-17 15:40:00,25.98,26.1,25.93,26.08,1037400.0,25.98,26.1,25.93,26.08,1037400.0
2010-12-17 15:45:00,26.07,26.13,26.04,26.1,1140300.0,26.07,26.13,26.04,26.1,1140300.0
2010-12-17 15:50:00,26.09,26.1,26.03,26.1,2082500.0,26.09,26.1,26.03,26.1,2082500.0
2010-12-17 15:55:00,26.1,26.16,25.68,25.68,5222000.0,26.1,26.16,25.68,25.68,5222000.0
2010-12-20 09:30:00,25.83,25.86,25.59,25.65,1747200.0,25.83,25.86,25.59,25.65,1747200.0
2010-12-20 09:35:00,25.64,25.77,25.61,25.7,1158500.0,25.64,25.77,25.61,25.7,1158500.0
2010-12-20 09:40:00,25.7,25.72,25.49,25.51,1508500.0,25.7,25.72,25.49,25.51,1508500.0
2010-12-20 09:45:00,25.51,25.53,25.32,25.39,1647800.0,25.51,25.53,25.32,25.39,1647800.0
2010-12-20 09:50:00,25.39,25.48,25.38,25.47,901600.0,25.39,25.48,25.38,25.47,901600.0
2010-12-20 09:55:00,25.47,25.52,25.4,25.43,585900.0,25.47,25.52,25.4,25.43,585900.0
2010-12-20 10:00:00,25.43,25.5,25.25,25.27,1409100.0,25.43,25.5,25.25,25.27,1409100.0
2010-12-20 10:05:00,25.27,25.39,25.25,25.34,773500.0,25.27,25.39,25.25,25.34,773500.0
2010-12-20 10:10:00,25.33,25.4,25.25,25.35,700700.0,25.33,25.4,25.25,25.35,700700.0
2010-12-20 10:15:00,25.35,25.38,25.23,25.24,616700.0,25.35,25.38,25.23,25.24,616700.0
2010-12-20 10:20:00,25.25,25.36,25.22,25.33,457100.0,25.25,25.36,25.22,25.33,457100.0
2010-12-20 10:25:00,25.33,25.37,25.31,25.37,427700.0,25.33,25.37,25.31,25.37,427700.0
2010-12-20 10:30:00,25.35,25.36,25.32,25.34,221900.0,25.35,25.36,25.32,25.34,221900.0
2010-12-20 10:35:00,25.34,25.37,25.27,25.37,401100.0,25.34,25.37,25.27,25.37,401100.0
2010-12-20 10:40:00,25.36,25.37,25.3,25.34,265300.0,25.36,25.37,25.3,25.34,265300.0
2010-12-20 10:45:00,25.35,25.43,25.34,25.4,543200.0,25.35,25.43,25.34,25.4,543200.0
2010-12-20 10:50:00,25.42,25.45,25.39,25.43,247800.0,25.42,25.45,25.39,25.43,247800.0
2010-12-20 10:55:00,25.42,25.43,25.37,25.38,218400.0,25.42,25.43,25.37,25.38,218400.0
2010-12-20 11:00:00,25.39,25.44,25.38,25.38,288400.0,25.39,25.44,25.38,25.38,288400.0
2010-12-20 11:05:00,25.38,25.41,25.3,25.37,389900.0,25.38,25.41,25.3,25.37,389900.0
2010-12-20 11:10:00,25.36,25.52,25.36,25.44,695100.0,25.36,25.52,25.36,25.44,695100.0
2010-12-20 11:15:00,25.44,25.52,25.43,25.48,186200.0,25.44,25.52,25.43,25.48,186200.0
2010-12-20 11:20:00,25.5,25.5,25.47,25.5,119700.0,25.5,25.5,25.47,25.5,119700.0
2010-12-20 11:25:00,25.49,25.54,25.48,25.52,264600.0,25.49,25.54,25.48,25.52,264600.0
2010-12-20 11:30:00,25.53,25.56,25.49,25.5,302400.0,25.53,25.56,25.49,25.5,302400.0
2010-12-20 11:35:00,25.49,25.5,25.48,25.49,175000.0,25.49,25.5,25.48,25.49,175000.0
2010-12-20 11:40:00,25.5,25.56,25.48,25.55,335300.0,25.5,25.56,25.48,25.55,335300.0
2010-12-20 11:45:00,25.54,25.55,25.5,25.51,135100.0,25.54,25.55,25.5,25.51,135100.0
2010-12-20 11:50:00,25.51,25.52,25.49,25.5,123900.0,25.51,25.52,25.49,25.5,123900.0
2010-12-20 11:55:00,25.5,25.53,25.49,25.53,101500.0,25.5,25.53,25.49,25.53,101500.0
2010-12-20 12:00:00,25.54,25.54,25.49,25.5,105700.0,25.54,25.54,25.49,25.5,105700.0
2010-12-20 12:05:00,25.49,25.49,25.44,25.44,367500.0,25.49,25.49,25.44,25.44,367500.0
2010-12-20 12:10:00,25.44,25.48,25.43,25.48,181300.0,25.44,25.48,25.43,25.48,181300.0
2010-12-20 12:15:00,25.48,25.5,25.45,25.49,191100.0,25.48,25.5,25.45,25.49,191100.0
2010-12-20 12:20:00,25.48,25.5,25.31,25.45,316400.0,25.48,25.5,25.31,25.45,316400.0
2010-12-20 12:25:00,25.45,25.45,25.38,25.43,308700.0,25.45,25.45,25.38,25.43,308700.0
2010-12-20 12:30:00,25.43,25.49,25.4,25.48,426300.0,25.43,25.49,25.4,25.48,426300.0
2010-12-20 12:35:00,25.48,25.49,25.41,25.43,237300.0,25.48,25.49,25.41,25.43,237300.0
2010-12-20 12:40:00,25.4,25.44,25.3,25.38,655200.0,25.4,25.44,25.3,25.38,655200.0
2010-12-20 12:45:00,25.38,25.47,25.36,25.45,257600.0,25.38,25.47,25.36,25.45,257600.0
2010-12-20 12:50:00,25.44,25.44,25.36,25.4,109900.0,25.44,25.44,25.36,25.4,109900.0
2010-12-20 12:55:00,25.39,25.4,25.37,25.38,128100.0,25.39,25.4,25.37,25.38,128100.0
2010-12-20 13:00:00,25.38,25.47,25.38,25.45,272300.0,25.38,25.47,25.38,25.45,272300.0
2010-12-20 13:05:00,25.45,25.48,25.4,25.42,308700.0,25.45,25.48,25.4,25.42,308700.0
2010-12-20 13:10:00,25.42,25.5,25.42,25.5,351400.0,25.42,25.5,25.42,25.5,351400.0
2010-12-20 13:15:00,25.5,25.5,25.46,25.47,123200.0,25.5,25.5,25.46,25.47,123200.0
2010-12-20 13:20:00,25.47,25.48,25.44,25.46,84700.0,25.47,25.48,25.44,25.46,84700.0
2010-12-20 13:25:00,25.47,25.54,25.46,25.51,296100.0,25.47,25.54,25.46,25.51,296100.0
2010-12-20 13:30:00,25.51,25.51,25.48,25.48,75600.0,25.51,25.51,25.48,25.48,75600.0
2010-12-20 13:35:00,25.49,25.54,25.48,25.52,161700.0,25.49,25.54,25.48,25.52,161700.0
2010-12-20 13:40:00,25.52,25.58,25.52,25.54,492800.0,25.52,25.58,25.52,25.54,492800.0
2010-12-20 13:45:00,25.56,25.56,25.52,25.53,170800.0,25.56,25.56,25.52,25.53,170800.0
2010-12-20 13:50:00,25.53,25.53,25.48,25.49,231000.0,25.53,25.53,25.48,25.49,231000.0
2010-12-20 13:55:00,25.48,25.49,25.39,25.4,415100.0,25.48,25.49,25.39,25.4,415100.0
2010-12-20 14:00:00,25.42,25.5,25.41,25.47,270900.0,25.42,25.5,25.41,25.47,270900.0
2010-12-20 14:05:00,25.47,25.5,25.45,25.49,388500.0,25.47,25.5,25.45,25.49,388500.0
2010-12-20 14:10:00,25.49,25.51,25.46,25.47,453600.0,25.49,25.51,25.46,25.47,453600.0
2010-12-20 14:15:00,25.47,25.49,25.46,25.48,132300.0,25.47,25.49,25.46,25.48,132300.0
2010-12-20 14:20:00,25.49,25.5,25.44,25.45,336000.0,25.49,25.5,25.44,25.45,336000.0
2010-12-20 14:25:00,25.45,25.48,25.41,25.45,620900.0,25.45,25.48,25.41,25.45,620900.0
2010-12-20 14:30:00,25.45,25.54,25.45,25.46,380100.0,25.45,25.54,25.45,25.46,380100.0
2010-12-20 14:35:00,25.46,25.49,25.46,25.47,142800.0,25.46,25.49,25.46,25.47,142800.0
2010-12-20 14:40:00,25.47,25.5,25.47,25.5,161700.0,25.47,25.5,25.47,25.5,161700.0
2010-12-20 14:45:00,25.5,25.53,25.49,25.49,198800.0,25.5,25.53,25.49,25.49,198800.0
2010-12-20 14:50:00,25.49,25.51,25.46,25.49,105700.0,25.49,25.51,25.46,25.49,105700.0
2010-12-20 14:55:00,25.47,25.49,25.45,25.48,182700.0,25.47,25.49,25.45,25.48,182700.0
2010-12-20 15:00:00,25.47,25.48,25.45,25.46,121100.0,25.47,25.48,25.45,25.46,121100.0
2010-12-20 15:05:00,25.46,25.47,25.37,25.4,385000.0,25.46,25.47,25.37,25.4,385000.0
2010-12-20 15:10:00,25.41,25.44,25.38,25.44,166600.0,25.41,25.44,25.38,25.44,166600.0
2010-12-20 15:15:00,25.44,25.46,25.41,25.43,121100.0,25.44,25.46,25.41,25.43,121100.0
2010-12-20 15:20:00,25.44,25.46,25.39,25.43,320600.0,25.44,25.46,25.39,25.43,320600.0
2010-12-20 15:25:00,25.44,25.45,25.4,25.42,277900.0,25.44,25.45,25.4,25.42,277900.0
2010-12-20 15:30:00,25.42,25.46,25.42,25.45,342300.0,25.42,25.46,25.42,25.45,342300.0
2010-12-20 15:35:00,25.45,25.5,25.45,25.48,353500.0,25.45,25.5,25.45,25.48,353500.0
2010-12-20 15:40:00,25.48,25.48,25.44,25.47,293300.0,25.48,25.48,25.44,25.47,293300.0
2010-12-20 15:45:00,25.47,25.48,25.44,25.45,331800.0,25.47,25.48,25.44,25.45,331800.0
2010-12-20 15:50:00,25.46,25.47,25.4,25.4,778400.0,25.46,25.47,25.4,25.4,778400.0
2010-12-20 15:55:00,25.4,25.44,25.37,25.43,1096900.0,25.4,25.44,25.37,25.43,1096900.0
2010-12-21 09:30:00,25.81,25.85,25.64,25.67,1357300.0,25.81,25.85,25.64,25.67,1357300.0
2010-12-21 09:35:00,25.67,25.75,25.66,25.74,826700.0,25.67,25.75,25.66,25.74,826700.0
2010-12-21 09:40:00,25.74,25.89,25.72,25.83,1118600.0,25.74,25.89,25.72,25.83,1118600.0
2010-12-21 09:45:00,25.85,25.97,25.81,25.81,1082200.0,25.85,25.97,25.81,25.81,1082200.0
2010-12-21 09:50:00,25.81,26.03,25.81,25.89,1159200.0,25.81,26.03,25.81,25.89,1159200.0
2010-12-21 09:55:00,25.89,25.97,25.82,25.95,484400.0,25.89,25.97,25.82,25.95,484400.0
2010-12-21 10:00:00,25.95,26.03,25.94,25.98,667100.0,25.95,26.03,25.94,25.98,667100.0
2010-12-21 10:05:00,25.99,26.07,25.98,25.99,835800.0,25.99,26.07,25.98,25.99,835800.0
2010-12-21 10:10:00,25.99,26.0,25.87,25.9,580300.0,25.99,26.0,25.87,25.9,580300.0
2010-12-21 10:15:00,25.89,25.95,25.86,25.9,509600.0,25.89,25.95,25.86,25.9,509600.0
2010-12-21 10:20:00,25.9,25.92,25.82,25.84,774200.0,25.9,25.92,25.82,25.84,774200.0
2010-12-21 10:25:00,25.84,25.92,25.83,25.87,345800.0,25.84,25.92,25.83,25.87,345800.0
2010-12-21 10:30:00,25.87,25.91,25.85,25.89,327600.0,25.87,25.91,25.85,25.89,327600.0
2010-12-21 10:35:00,25.9,25.93,25.88,25.93,163800.0,25.9,25.93,25.88,25.93,163800.0
2010-12-21 10:40:00,25.93,25.96,25.93,25.96,270200.0,25.93,25.96,25.93,25.96,270200.0
2010-12-21 10:45:00,25.95,25.96,25.93,25.94,213500.0,25.95,25.96,25.93,25.94,213500.0
2010-12-21 10:50:00,25.95,26.01,25.94,26.0,284200.0,25.95,26.01,25.94,26.0,284200.0
2010-12-21 10:55:00,26.0,26.02,25.94,25.96,337400.0,26.0,26.02,25.94,25.96,337400.0
2010-12-21 11:00:00,25.95,26.0,25.95,25.98,227500.0,25.95,26.0,25.95,25.98,227500.0
2010-12-21 11:05:00,25.97,26.01,25.94,26.01,263200.0,25.97,26.01,25.94,26.01,263200.0
2010-12-21 11:10:00,26.01,26.07,26.01,26.05,534100.0,26.01,26.07,26.01,26.05,534100.0
2010-12-21 11:15:00,26.05,26.18,26.05,26.16,1071000.0,26.05,26.18,26.05,26.16,1071000.0
2010-12-21 11:20:00,26.17,26.27,26.15,26.21,875000.0,26.17,26.27,26.15,26.21,875000.0
2010-12-21 11:25:00,26.21,26.24,26.18,26.21,553700.0,26.21,26.24,26.18,26.21,553700.0
2010-12-21 11:30:00,26.2,26.27,26.19,26.25,401100.0,26.2,26.27,26.19,26.25,401100.0
2010-12-21 11:35:00,26.25,26.29,26.21,26.24,520800.0,26.25,26.29,26.21,26.24,520800.0
2010-12-21 11:40:00,26.24,26.27,26.18,26.25,408100.0,26.24,26.27,26.18,26.25,408100.0
2010-12-21 11:45:00,26.25,26.26,26.22,26.23,250600.0,26.25,26.26,26.22,26.23,250600.0
2010-12-21 11:50:00,26.23,26.27,26.22,26.26,225400.0,26.23,26.27,26.22,26.26,225400.0
2010-12-21 11:55:00,26.27,26.36,26.26,26.35,1238300.0,26.27,26.36,26.26,26.35,1238300.0
2010-12-21 12:00:00,26.33,26.34,26.26,26.3,371700.0,26.33,26.34,26.26,26.3,371700.0
2010-12-21 12:05:00,26.29,26.31,26.26,26.29,167300.0,26.29,26.31,26.26,26.29,167300.0
2010-12-21 12:10:00,26.3,26.33,26.29,26.31,279300.0,26.3,26.33,26.29,26.31,279300.0
2010-12-21 12:15:00,26.32,26.43,26.32,26.4,983500.0,26.32,26.43,26.32,26.4,983500.0
2010-12-21 12:20:00,26.4,26.51,26.37,26.48,987700.0,26.4,26.51,26.37,26.48,987700.0
2010-12-21 12:25:00,26.48,26.54,26.43,26.48,1051400.0,26.48,26.54,26.43,26.48,1051400.0
2010-12-21 12:30:00,26.47,26.63,26.46,26.61,970900.0,26.47,26.63,26.46,26.61,970900.0
2010-12-21 12:35:00,26.61,26.64,26.5,26.52,802900.0,26.61,26.64,26.5,26.52,802900.0
2010-12-21 12:40:00,26.51,26.57,26.46,26.56,473200.0,26.51,26.57,26.46,26.56,473200.0
2010-12-21 12:45:00,26.56,26.63,26.56,26.59,518700.0,26.56,26.63,26.56,26.59,518700.0
2010-12-21 12:50:00,26.61,26.61,26.54,26.55,316400.0,26.61,26.61,26.54,26.55,316400.0
2010-12-21 12:55:00,26.56,26.59,26.54,26.55,407400.0,26.56,26.59,26.54,26.55,407400.0
2010-12-21 13:00:00,26.55,26.57,26.52,26.56,345800.0,26.55,26.57,26.52,26.56,345800.0
2010-12-21 13:05:00,26.55,26.56,26.5,26.56,368200.0,26.55,26.56,26.5,26.56,368200.0
2010-12-21 13:10:00,26.55,26.57,26.5,26.5,361900.0,26.55,26.57,26.5,26.5,361900.0
2010-12-21 13:15:00,26.5,26.52,26.47,26.49,245700.0,26.5,26.52,26.47,26.49,245700.0
2010-12-21 13:20:00,26.5,26.54,26.49,26.51,181300.0,26.5,26.54,26.49,26.51,181300.0
2010-12-21 13:25:00,26.51,26.56,26.5,26.53,258300.0,26.51,26.56,26.5,26.53,258300.0
2010-12-21 13:30:00,26.52,26.53,26.5,26.53,114100.0,26.52,26.53,26.5,26.53,114100.0
2010-12-21 13:35:00,26.52,26.53,26.49,26.51,158900.0,26.52,26.53,26.49,26.51,158900.0
2010-12-21 13:40:00,26.51,26.53,26.46,26.5,436100.0,26.51,26.53,26.46,26.5,436100.0
2010-12-21 13:45:00,26.5,26.51,26.47,26.48,134400.0,26.5,26.51,26.47,26.48,134400.0
2010-12-21 13:50:00,26.48,26.49,26.43,26.45,513100.0,26.48,26.49,26.43,26.45,513100.0
2010-12-21 13:55:00,26.44,26.46,26.39,26.41,476700.0,26.44,26.46,26.39,26.41,476700.0
2010-12-21 14:00:00,26.4,26.49,26.4,26.48,300300.0,26.4,26.49,26.4,26.48,300300.0
2010-12-21 14:05:00,26.48,26.5,26.47,26.48,201600.0,26.48,26.5,26.47,26.48,201600.0
2010-12-21 14:10:00,26.47,26.51,26.47,26.5,205100.0,26.47,26.51,26.47,26.5,205100.0
2010-12-21 14:15:00,26.49,26.5,26.46,26.47,217000.0,26.49,26.5,26.46,26.47,217000.0
2010-12-21 14:20:00,26.47,26.52,26.46,26.51,291200.0,26.47,26.52,26.46,26.51,291200.0
2010-12-21 14:25:00,26.52,26.53,26.5,26.51,158200.0,26.52,26.53,26.5,26.51,158200.0
2010-12-21 14:30:00,26.51,26.52,26.47,26.5,304500.0,26.51,26.52,26.47,26.5,304500.0
2010-12-21 14:35:00,26.5,26.5,26.46,26.46,234500.0,26.5,26.5,26.46,26.46,234500.0
2010-12-21 14:40:00,26.46,26.48,26.43,26.44,436100.0,26.46,26.48,26.43,26.44,436100.0
2010-12-21 14:45:00,26.44,26.49,26.43,26.46,263200.0,26.44,26.49,26.43,26.46,263200.0
2010-12-21 14:50:00,26.46,26.48,26.43,26.47,249200.0,26.46,26.48,26.43,26.47,249200.0
2010-12-21 14:55:00,26.47,26.51,26.46,26.49,361200.0,26.47,26.51,26.46,26.49,361200.0
2010-12-21 15:00:00,26.5,26.51,26.48,26.5,283500.0,26.5,26.51,26.48,26.5,283500.0
2010-12-21 15:05:00,26.5,26.54,26.49,26.51,340200.0,26.5,26.54,26.49,26.51,340200.0
2010-12-21 15:10:00,26.5,26.54,26.48,26.51,364700.0,26.5,26.54,26.48,26.51,364700.0
2010-12-21 15:15:00,26.51,26.54,26.51,26.51,326900.0,26.51,26.54,26.51,26.51,326900.0
2010-12-21 15:20:00,26.52,26.53,26.51,26.53,244300.0,26.52,26.53,26.51,26.53,244300.0
2010-12-21 15:25:00,26.53,26.53,26.49,26.49,417900.0,26.53,26.53,26.49,26.49,417900.0
2010-12-21 15:30:00,26.5,26.54,26.49,26.52,454300.0,26.5,26.54,26.49,26.52,454300.0
2010-12-21 15:35:00,26.51,26.56,26.51,26.53,832300.0,26.51,26.56,26.51,26.53,832300.0
2010-12-21 15:40:00,26.54,26.54,26.52,26.53,434700.0,26.54,26.54,26.52,26.53,434700.0
2010-12-21 15:45:00,26.53,26.54,26.5,26.54,504000.0,26.53,26.54,26.5,26.54,504000.0
2010-12-21 15:50:00,26.54,26.64,26.54,26.62,1393000.0,26.54,26.64,26.54,26.62,1393000.0
2010-12-21 15:55:00,26.63,26.63,26.56,26.61,1383900.0,26.63,26.63,26.56,26.61,1383900.0
2010-12-22 09:30:00,26.75,27.1,26.61,27.1,2436700.0,26.75,27.1,26.61,27.1,2436700.0
2010-12-22 09:35:00,27.1,27.11,26.97,27.01,1375500.0,27.1,27.11,26.97,27.01,1375500.0
2010-12-22 09:40:00,27.01,27.04,26.94,26.95,636300.0,27.01,27.04,26.94,26.95,636300.0
2010-12-22 09:45:00,26.96,26.97,26.83,26.91,1197700.0,26.96,26.97,26.83,26.91,1197700.0
2010-12-22 09:50:00,26.9,26.97,26.84,26.97,814800.0,26.9,26.97,26.84,26.97,814800.0
2010-12-22 09:55:00,26.97,27.01,26.94,26.95,828800.0,26.97,27.01,26.94,26.95,828800.0
2010-12-22 10:00:00,26.94,26.99,26.86,26.86,863800.0,26.94,26.99,26.86,26.86,863800.0
2010-12-22 10:05:00,26.86,26.91,26.79,26.83,756000.0,26.86,26.91,26.79,26.83,756000.0
2010-12-22 10:10:00,26.84,26.89,26.81,26.88,325500.0,26.84,26.89,26.81,26.88,325500.0
2010-12-22 10:15:00,26.88,26.89,26.76,26.76,400400.0,26.88,26.89,26.76,26.76,400400.0
2010-12-22 10:20:00,26.76,26.76,26.6,26.6,1126300.0,26.76,26.76,26.6,26.6,1126300.0
2010-12-22 10:25:00,26.61,26.76,26.59,26.75,836500.0,26.61,26.76,26.59,26.75,836500.0
2010-12-22 10:30:00,26.73,26.75,26.65,26.7,409500.0,26.73,26.75,26.65,26.7,409500.0
2010-12-22 10:35:00,26.71,26.74,26.68,26.74,420700.0,26.71,26.74,26.68,26.74,420700.0
2010-12-22 10:40:00,26.74,26.75,26.69,26.74,366100.0,26.74,26.75,26.69,26.74,366100.0
2010-12-22 10:45:00,26.74,26.75,26.67,26.73,277200.0,26.74,26.75,26.67,26.73,277200.0
2010-12-22 10:50:00,26.72,26.73,26.67,26.7,187600.0,26.72,26.73,26.67,26.7,187600.0
2010-12-22 10:55:00,26.69,26.7,26.53,26.63,784000.0,26.69,26.7,26.53,26.63,784000.0
2010-12-22 11:00:00,26.63,26.78,26.59,26.77,473200.0,26.63,26.78,26.59,26.77,473200.0
2010-12-22 11:05:00,26.75,26.83,26.73,26.75,377300.0,26.75,26.83,26.73,26.75,377300.0
2010-12-22 11:10:00,26.75,26.77,26.71,26.77,217000.0,26.75,26.77,26.71,26.77,217000.0
2010-12-22 11:15:00,26.78,26.81,26.76,26.77,193900.0,26.78,26.81,26.76,26.77,193900.0
2010-12-22 11:20:00,26.77,26.81,26.77,26.81,179200.0,26.77,26.81,26.77,26.81,179200.0
2010-12-22 11:25:00,26.81,26.81,26.76,26.77,112000.0,26.81,26.81,26.76,26.77,112000.0
2010-12-22 11:30:00,26.76,26.77,26.69,26.7,245700.0,26.76,26.77,26.69,26.7,245700.0
2010-12-22 11:35:00,26.7,26.78,26.69,26.77,151200.0,26.7,26.78,26.69,26.77,151200.0
2010-12-22 11:40:00,26.76,26.78,26.73,26.76,170800.0,26.76,26.78,26.73,26.76,170800.0
2010-12-22 11:45:00,26.75,26.76,26.71,26.74,109900.0,26.75,26.76,26.71,26.74,109900.0
2010-12-22 11:50:00,26.73,26.73,26.69,26.7,107800.0,26.73,26.73,26.69,26.7,107800.0
2010-12-22 11:55:00,26.69,26.75,26.68,26.74,168700.0,26.69,26.75,26.68,26.74,168700.0
2010-12-22 12:00:00,26.73,26.74,26.66,26.68,121800.0,26.73,26.74,26.66,26.68,121800.0
2010-12-22 12:05:00,26.68,26.7,26.62,26.64,231700.0,26.68,26.7,26.62,26.64,231700.0
2010-12-22 12:10:00,26.64,26.66,26.61,26.63,228900.0,26.64,26.66,26.61,26.63,228900.0
2010-12-22 12:15:00,26.62,26.64,26.6,26.63,201600.0,26.62,26.64,26.6,26.63,201600.0
2010-12-22 12:20:00,26.62,26.69,26.62,26.65,172200.0,26.62,26.69,26.62,26.65,172200.0
2010-12-22 12:25:00,26.64,26.69,26.64,26.68,108500.0,26.64,26.69,26.64,26.68,108500.0
2010-12-22 12:30:00,26.68,26.7,26.67,26.68,168700.0,26.68,26.7,26.67,26.68,168700.0
2010-12-22 12:35:00,26.69,26.69,26.61,26.61,207900.0,26.69,26.69,26.61,26.61,207900.0
2010-12-22 12:40:00,26.61,26.63,26.54,26.55,448700.0,26.61,26.63,26.54,26.55,448700.0
2010-12-22 12:45:00,26.55,26.56,26.5,26.52,291900.0,26.55,26.56,26.5,26.52,291900.0
2010-12-22 12:50:00,26.52,26.54,26.46,26.49,510300.0,26.52,26.54,26.46,26.49,510300.0
2010-12-22 12:55:00,26.5,26.56,26.5,26.54,300300.0,26.5,26.56,26.5,26.54,300300.0
2010-12-22 13:00:00,26.52,26.57,26.52,26.56,142800.0,26.52,26.57,26.52,26.56,142800.0
2010-12-22 13:05:00,26.57,26.57,26.5,26.51,261100.0,26.57,26.57,26.5,26.51,261100.0
2010-12-22 13:10:00,26.52,26.52,26.46,26.49,318500.0,26.52,26.52,26.46,26.49,318500.0
2010-12-22 13:15:00,26.49,26.53,26.47,26.47,234500.0,26.49,26.53,26.47,26.47,234500.0
2010-12-22 13:20:00,26.47,26.48,26.43,26.46,319900.0,26.47,26.48,26.43,26.46,319900.0
2010-12-22 13:25:00,26.44,26.49,26.43,26.47,258300.0,26.44,26.49,26.43,26.47,258300.0
2010-12-22 13:30:00,26.48,26.48,26.43,26.44,138600.0,26.48,26.48,26.43,26.44,138600.0
2010-12-22 13:35:00,26.44,26.46,26.43,26.43,310800.0,26.44,26.46,26.43,26.43,310800.0
2010-12-22 13:40:00,26.43,26.43,26.37,26.4,458500.0,26.43,26.43,26.37,26.4,458500.0
2010-12-22 13:45:00,26.4,26.42,26.37,26.4,240800.0,26.4,26.42,26.37,26.4,240800.0
2010-12-22 13:50:00,26.41,26.44,26.39,26.4,128800.0,26.41,26.44,26.39,26.4,128800.0
2010-12-22 13:55:00,26.41,26.44,26.4,26.42,133000.0,26.41,26.44,26.4,26.42,133000.0
2010-12-22 14:00:00,26.44,26.44,26.39,26.41,140000.0,26.44,26.44,26.39,26.41,140000.0
2010-12-22 14:05:00,26.41,26.43,26.41,26.42,140700.0,26.41,26.43,26.41,26.42,140700.0
2010-12-22 14:10:00,26.41,26.43,26.39,26.43,200200.0,26.41,26.43,26.39,26.43,200200.0
2010-12-22 14:15:00,26.43,26.43,26.4,26.41,82600.0,26.43,26.43,26.4,26.41,82600.0
2010-12-22 14:20:00,26.41,26.47,26.41,26.45,214200.0,26.41,26.47,26.41,26.45,214200.0
2010-12-22 14:25:00,26.45,26.49,26.44,26.46,179900.0,26.45,26.49,26.44,26.46,179900.0
2010-12-22 14:30:00,26.47,26.47,26.42,26.44,128100.0,26.47,26.47,26.42,26.44,128100.0
2010-12-22 14:35:00,26.45,26.54,26.44,26.51,333900.0,26.45,26.54,26.44,26.51,333900.0
2010-12-22 14:40:00,26.52,26.53,26.49,26.49,247800.0,26.52,26.53,26.49,26.49,247800.0
2010-12-22 14:45:00,26.51,26.53,26.5,26.53,192500.0,26.51,26.53,26.5,26.53,192500.0
2010-12-22 14:50:00,26.53,26.53,26.5,26.52,88900.0,26.53,26.53,26.5,26.52,88900.0
2010-12-22 14:55:00,26.51,26.51,26.47,26.5,214200.0,26.51,26.51,26.47,26.5,214200.0
2010-12-22 15:00:00,26.5,26.52,26.49,26.52,166600.0,26.5,26.52,26.49,26.52,166600.0
2010-12-22 15:05:00,26.51,26.52,26.49,26.5,182700.0,26.51,26.52,26.49,26.5,182700.0
2010-12-22 15:10:00,26.49,26.52,26.48,26.48,186900.0,26.49,26.52,26.48,26.48,186900.0
2010-12-22 15:15:00,26.49,26.5,26.47,26.47,144200.0,26.49,26.5,26.47,26.47,144200.0
2010-12-22 15:20:00,26.47,26.49,26.45,26.48,196000.0,26.47,26.49,26.45,26.48,196000.0
2010-12-22 15:25:00,26.48,26.51,26.47,26.49,154000.0,26.48,26.51,26.47,26.49,154000.0
2010-12-22 15:30:00,26.49,26.5,26.44,26.45,399000.0,26.49,26.5,26.44,26.45,399000.0
2010-12-22 15:35:00,26.46,26.49,26.43,26.49,285600.0,26.46,26.49,26.43,26.49,285600.0
2010-12-22 15:40:00,26.48,26.51,26.46,26.49,336000.0,26.48,26.51,26.46,26.49,336000.0
2010-12-22 15:45:00,26.5,26.51,26.45,26.46,210000.0,26.5,26.51,26.45,26.46,210000.0
2010-12-22 15:50:00,26.46,26.49,26.45,26.46,364000.0,26.46,26.49,26.45,26.46,364000.0
2010-12-22 15:55:00,26.46,26.49,26.46,26.47,587300.0,26.46,26.49,26.46,26.47,587300.0
2010-12-23 09:30:00,26.48,26.48,26.3,26.32,522900.0,26.48,26.48,26.3,26.32,522900.0
2010-12-23 09:35:00,26.34,26.38,26.28,26.29,563500.0,26.34,26.38,26.28,26.29,563500.0
2010-12-23 09:40:00,26.29,26.33,26.19,26.26,772800.0,26.29,26.33,26.19,26.26,772800.0
2010-12-23 09:45:00,26.24,26.32,26.21,26.3,501900.0,26.24,26.32,26.21,26.3,501900.0
2010-12-23 09:50:00,26.31,26.35,26.24,26.26,490700.0,26.31,26.35,26.24,26.26,490700.0
2010-12-23 09:55:00,26.27,26.31,26.19,26.21,398300.0,26.27,26.31,26.19,26.21,398300.0
2010-12-23 10:00:00,26.23,26.23,26.1,26.13,1176000.0,26.23,26.23,26.1,26.13,1176000.0
2010-12-23 10:05:00,26.12,26.17,26.07,26.12,514500.0,26.12,26.17,26.07,26.12,514500.0
2010-12-23 10:10:00,26.11,26.13,26.08,26.11,326200.0,26.11,26.13,26.08,26.11,326200.0
2010-12-23 10:15:00,26.09,26.09,26.01,26.05,675500.0,26.09,26.09,26.01,26.05,675500.0
2010-12-23 10:20:00,26.06,26.06,25.95,25.98,807100.0,26.06,26.06,25.95,25.98,807100.0
2010-12-23 10:25:00,25.99,26.03,25.94,25.97,551600.0,25.99,26.03,25.94,25.97,551600.0
2010-12-23 10:30:00,25.96,26.09,25.96,26.06,402500.0,25.96,26.09,25.96,26.06,402500.0
2010-12-23 10:35:00,26.06,26.12,26.06,26.11,373100.0,26.06,26.12,26.06,26.11,373100.0
2010-12-23 10:40:00,26.12,26.13,26.08,26.09,224700.0,26.12,26.13,26.08,26.09,224700.0
2010-12-23 10:45:00,26.09,26.13,26.06,26.08,259000.0,26.09,26.13,26.06,26.08,259000.0
2010-12-23 10:50:00,26.09,26.13,26.09,26.11,176400.0,26.09,26.13,26.09,26.11,176400.0
2010-12-23 10:55:00,26.11,26.13,26.09,26.12,149100.0,26.11,26.13,26.09,26.12,149100.0
2010-12-23 11:00:00,26.12,26.18,26.12,26.14,506100.0,26.12,26.18,26.12,26.14,506100.0
2010-12-23 11:05:00,26.14,26.15,26.09,26.12,212100.0,26.14,26.15,26.09,26.12,212100.0
2010-12-23 11:10:00,26.12,26.13,26.11,26.11,83300.0,26.12,26.13,26.11,26.11,83300.0
2010-12-23 11:15:00,26.1,26.14,26.09,26.14,163100.0,26.1,26.14,26.09,26.14,163100.0
2010-12-23 11:20:00,26.14,26.18,26.13,26.17,242900.0,26.14,26.18,26.13,26.17,242900.0
2010-12-23 11:25:00,26.17,26.19,26.17,26.17,240100.0,26.17,26.19,26.17,26.17,240100.0
2010-12-23 11:30:00,26.18,26.19,26.16,26.16,228900.0,26.18,26.19,26.16,26.16,228900.0
2010-12-23 11:35:00,26.17,26.19,26.16,26.17,114100.0,26.17,26.19,26.16,26.17,114100.0
2010-12-23 11:40:00,26.17,26.18,26.15,26.16,123900.0,26.17,26.18,26.15,26.16,123900.0
2010-12-23 11:45:00,26.16,26.16,26.11,26.12,228900.0,26.16,26.16,26.11,26.12,228900.0
2010-12-23 11:50:00,26.12,26.13,26.09,26.09,133700.0,26.12,26.13,26.09,26.09,133700.0
2010-12-23 11:55:00,26.09,26.13,26.08,26.12,98000.0,26.09,26.13,26.08,26.12,98000.0
2010-12-23 12:00:00,26.12,26.14,26.11,26.13,107100.0,26.12,26.14,26.11,26.13,107100.0
2010-12-23 12:05:00,26.12,26.12,26.09,26.09,75600.0,26.12,26.12,26.09,26.09,75600.0
2010-12-23 12:10:00,26.09,26.12,26.08,26.1,76300.0,26.09,26.12,26.08,26.1,76300.0
2010-12-23 12:15:00,26.11,26.12,26.09,26.1,99400.0,26.11,26.12,26.09,26.1,99400.0
2010-12-23 12:20:00,26.11,26.13,26.11,26.12,46200.0,26.11,26.13,26.11,26.12,46200.0
2010-12-23 12:25:00,26.13,26.14,26.1,26.13,95900.0,26.13,26.14,26.1,26.13,95900.0
2010-12-23 12:30:00,26.13,26.16,26.13,26.15,137200.0,26.13,26.16,26.13,26.15,137200.0
2010-12-23 12:35:00,26.15,26.15,26.13,26.14,42700.0,26.15,26.15,26.13,26.14,42700.0
2010-12-23 12:40:00,26.14,26.14,26.07,26.1,209300.0,26.14,26.14,26.07,26.1,209300.0
2010-12-23 12:45:00,26.11,26.12,26.09,26.1,57400.0,26.11,26.12,26.09,26.1,57400.0
2010-12-23 12:50:00,26.1,26.12,26.08,26.11,140000.0,26.1,26.12,26.08,26.11,140000.0
2010-12-23 12:55:00,26.1,26.11,26.09,26.09,59500.0,26.1,26.11,26.09,26.09,59500.0
2010-12-23 13:00:00,26.09,26.11,26.08,26.09,83300.0,26.09,26.11,26.08,26.09,83300.0
2010-12-23 13:05:00,26.09,26.12,26.09,26.11,163800.0,26.09,26.12,26.09,26.11,163800.0
2010-12-23 13:10:00,26.12,26.19,26.12,26.18,296100.0,26.12,26.19,26.12,26.18,296100.0
2010-12-23 13:15:00,26.18,26.28,26.18,26.26,561400.0,26.18,26.28,26.18,26.26,561400.0
2010-12-23 13:20:00,26.26,26.27,26.22,26.23,244300.0,26.26,26.27,26.22,26.23,244300.0
2010-12-23 13:25:00,26.22,26.24,26.21,26.24,143500.0,26.22,26.24,26.21,26.24,143500.0
2010-12-23 13:30:00,26.24,26.27,26.22,26.24,197400.0,26.24,26.27,26.22,26.24,197400.0
2010-12-23 13:35:00,26.26,26.27,26.24,26.26,104300.0,26.26,26.27,26.24,26.26,104300.0
2010-12-23 13:40:00,26.25,26.31,26.25,26.29,301700.0,26.25,26.31,26.25,26.29,301700.0
2010-12-23 13:45:00,26.29,26.3,26.25,26.27,194600.0,26.29,26.3,26.25,26.27,194600.0
2010-12-23 13:50:00,26.27,26.31,26.27,26.29,133700.0,26.27,26.31,26.27,26.29,133700.0
2010-12-23 13:55:00,26.28,26.29,26.25,26.27,91700.0,26.28,26.29,26.25,26.27,91700.0
2010-12-23 14:00:00,26.27,26.3,26.26,26.27,81900.0,26.27,26.3,26.26,26.27,81900.0
2010-12-23 14:05:00,26.27,26.29,26.24,26.25,83300.0,26.27,26.29,26.24,26.25,83300.0
2010-12-23 14:10:00,26.25,26.28,26.24,26.24,157500.0,26.25,26.28,26.24,26.24,157500.0
2010-12-23 14:15:00,26.25,26.25,26.23,26.23,95900.0,26.25,26.25,26.23,26.23,95900.0
2010-12-23 14:20:00,26.23,26.27,26.23,26.24,93100.0,26.23,26.27,26.23,26.24,93100.0
2010-12-23 14:25:00,26.24,26.31,26.24,26.31,243600.0,26.24,26.31,26.24,26.31,243600.0
2010-12-23 14:30:00,26.31,26.34,26.3,26.33,416500.0,26.31,26.34,26.3,26.33,416500.0
2010-12-23 14:35:00,26.34,26.34,26.31,26.34,210000.0,26.34,26.34,26.31,26.34,210000.0
2010-12-23 14:40:00,26.33,26.34,26.29,26.29,129500.0,26.33,26.34,26.29,26.29,129500.0
2010-12-23 14:45:00,26.29,26.29,26.26,26.27,140000.0,26.29,26.29,26.26,26.27,140000.0
2010-12-23 14:50:00,26.27,26.29,26.26,26.26,97300.0,26.27,26.29,26.26,26.26,97300.0
2010-12-23 14:55:00,26.27,26.3,26.26,26.28,164500.0,26.27,26.3,26.26,26.28,164500.0
2010-12-23 15:00:00,26.28,26.28,26.26,26.27,135800.0,26.28,26.28,26.26,26.27,135800.0
2010-12-23 15:05:00,26.28,26.35,26.27,26.35,273700.0,26.28,26.35,26.27,26.35,273700.0
2010-12-23 15:10:00,26.35,26.35,26.31,26.33,100800.0,26.35,26.35,26.31,26.33,100800.0
2010-12-23 15:15:00,26.32,26.34,26.31,26.33,89600.0,26.32,26.34,26.31,26.33,89600.0
2010-12-23 15:20:00,26.33,26.34,26.32,26.34,149800.0,26.33,26.34,26.32,26.34,149800.0
2010-12-23 15:25:00,26.33,26.37,26.33,26.36,250600.0,26.33,26.37,26.33,26.36,250600.0
2010-12-23 15:30:00,26.37,26.37,26.34,26.34,333900.0,26.37,26.37,26.34,26.34,333900.0
2010-12-23 15:35:00,26.35,26.36,26.31,26.32,207900.0,26.35,26.36,26.31,26.32,207900.0
2010-12-23 15:40:00,26.32,26.34,26.32,26.33,224000.0,26.32,26.34,26.32,26.33,224000.0
2010-12-23 15:45:00,26.32,26.34,26.3,26.33,305200.0,26.32,26.34,26.3,26.33,305200.0
2010-12-23 15:50:00,26.32,26.33,26.3,26.3,391300.0,26.32,26.33,26.3,26.3,391300.0
2010-12-23 15:55:00,26.31,26.38,26.3,26.37,961100.0,26.31,26.38,26.3,26.37,961100.0
2010-12-27 09:30:00,25.74,25.83,25.61,25.73,1410500.0,25.74,25.83,25.61,25.73,1410500.0
2010-12-27 09:35:00,25.74,25.75,25.58,25.67,1288000.0,25.74,25.75,25.58,25.67,1288000.0
2010-12-27 09:40:00,25.68,25.71,25.62,25.64,567700.0,25.68,25.71,25.62,25.64,567700.0
2010-12-27 09:45:00,25.64,25.67,25.52,25.58,1117900.0,25.64,25.67,25.52,25.58,1117900.0
2010-12-27 09:50:00,25.57,25.6,25.5,25.55,588700.0,25.57,25.6,25.5,25.55,588700.0
2010-12-27 09:55:00,25.55,25.61,25.5,25.58,613200.0,25.55,25.61,25.5,25.58,613200.0
2010-12-27 10:00:00,25.58,25.63,25.57,25.59,430500.0,25.58,25.63,25.57,25.59,430500.0
2010-12-27 10:05:00,25.61,25.63,25.58,25.62,256200.0,25.61,25.63,25.58,25.62,256200.0
2010-12-27 10:10:00,25.62,25.64,25.56,25.6,319200.0,25.62,25.64,25.56,25.6,319200.0
2010-12-27 10:15:00,25.6,25.63,25.57,25.63,275800.0,25.6,25.63,25.57,25.63,275800.0
2010-12-27 10:20:00,25.63,25.63,25.59,25.63,163100.0,25.63,25.63,25.59,25.63,163100.0
2010-12-27 10:25:00,25.62,25.77,25.61,25.77,908600.0,25.62,25.77,25.61,25.77,908600.0
2010-12-27 10:30:00,25.75,25.77,25.69,25.7,493500.0,25.75,25.77,25.69,25.7,493500.0
2010-12-27 10:35:00,25.71,25.74,25.7,25.72,232400.0,25.71,25.74,25.7,25.72,232400.0
2010-12-27 10:40:00,25.72,25.72,25.66,25.67,156100.0,25.72,25.72,25.66,25.67,156100.0
2010-12-27 10:45:00,25.67,25.67,25.58,25.63,545300.0,25.67,25.67,25.58,25.63,545300.0
2010-12-27 10:50:00,25.61,25.64,25.59,25.6,121800.0,25.61,25.64,25.59,25.6,121800.0
2010-12-27 10:55:00,25.61,25.68,25.61,25.64,196700.0,25.61,25.68,25.61,25.64,196700.0
2010-12-27 11:00:00,25.64,25.66,25.63,25.64,54600.0,25.64,25.66,25.63,25.64,54600.0
2010-12-27 11:05:00,25.63,25.64,25.57,25.58,342300.0,25.63,25.64,25.57,25.58,342300.0
2010-12-27 11:10:00,25.58,25.6,25.51,25.55,599200.0,25.58,25.6,25.51,25.55,599200.0
2010-12-27 11:15:00,25.55,25.58,25.53,25.53,235200.0,25.55,25.58,25.53,25.53,235200.0
2010-12-27 11:20:00,25.54,25.59,25.53,25.54,452200.0,25.54,25.59,25.53,25.54,452200.0
2010-12-27 11:25:00,25.54,25.56,25.45,25.48,858900.0,25.54,25.56,25.45,25.48,858900.0
2010-12-27 11:30:00,25.48,25.51,25.47,25.49,263200.0,25.48,25.51,25.47,25.49,263200.0
2010-12-27 11:35:00,25.49,25.53,25.46,25.5,211400.0,25.49,25.53,25.46,25.5,211400.0
2010-12-27 11:40:00,25.51,25.61,25.49,25.57,690900.0,25.51,25.61,25.49,25.57,690900.0
2010-12-27 11:45:00,25.57,25.57,25.47,25.48,364700.0,25.57,25.57,25.47,25.48,364700.0
2010-12-27 11:50:00,25.48,25.5,25.46,25.5,207200.0,25.48,25.5,25.46,25.5,207200.0
2010-12-27 11:55:00,25.5,25.52,25.47,25.52,135800.0,25.5,25.52,25.47,25.52,135800.0
2010-12-27 12:00:00,25.52,25.54,25.48,25.49,149800.0,25.52,25.54,25.48,25.49,149800.0
2010-12-27 12:05:00,25.49,25.54,25.45,25.51,217700.0,25.49,25.54,25.45,25.51,217700.0
2010-12-27 12:10:00,25.51,25.54,25.39,25.41,627200.0,25.51,25.54,25.39,25.41,627200.0
2010-12-27 12:15:00,25.41,25.48,25.41,25.45,217700.0,25.41,25.48,25.41,25.45,217700.0
2010-12-27 12:20:00,25.45,25.47,25.42,25.46,128800.0,25.45,25.47,25.42,25.46,128800.0
2010-12-27 12:25:00,25.46,25.49,25.45,25.46,63000.0,25.46,25.49,25.45,25.46,63000.0
2010-12-27 12:30:00,25.45,25.48,25.43,25.46,113400.0,25.45,25.48,25.43,25.46,113400.0
2010-12-27 12:35:00,25.46,25.46,25.43,25.44,123200.0,25.46,25.46,25.43,25.44,123200.0
2010-12-27 12:40:00,25.44,25.45,25.41,25.41,156100.0,25.44,25.45,25.41,25.41,156100.0
2010-12-27 12:45:00,25.41,25.45,25.41,25.43,133000.0,25.41,25.45,25.41,25.43,133000.0
2010-12-27 12:50:00,25.44,25.45,25.41,25.43,169400.0,25.44,25.45,25.41,25.43,169400.0
2010-12-27 12:55:00,25.42,25.46,25.41,25.46,110600.0,25.42,25.46,25.41,25.46,110600.0
2010-12-27 13:00:00,25.46,25.47,25.45,25.47,154700.0,25.46,25.47,25.45,25.47,154700.0
2010-12-27 13:05:00,25.47,25.53,25.47,25.5,280700.0,25.47,25.53,25.47,25.5,280700.0
2010-12-27 13:10:00,25.49,25.53,25.49,25.52,179900.0,25.49,25.53,25.49,25.52,179900.0
2010-12-27 13:15:00,25.52,25.57,25.51,25.56,252000.0,25.52,25.57,25.51,25.56,252000.0
2010-12-27 13:20:00,25.55,25.6,25.55,25.59,306600.0,25.55,25.6,25.55,25.59,306600.0
2010-12-27 13:25:00,25.59,25.63,25.58,25.59,307300.0,25.59,25.63,25.58,25.59,307300.0
2010-12-27 13:30:00,25.6,25.62,25.57,25.62,147700.0,25.6,25.62,25.57,25.62,147700.0
2010-12-27 13:35:00,25.61,25.63,25.58,25.6,179200.0,25.61,25.63,25.58,25.6,179200.0
2010-12-27 13:40:00,25.61,25.66,25.59,25.63,420700.0,25.61,25.66,25.59,25.63,420700.0
2010-12-27 13:45:00,25.63,25.65,25.62,25.63,90300.0,25.63,25.65,25.62,25.63,90300.0
2010-12-27 13:50:00,25.62,25.7,25.62,25.67,368200.0,25.62,25.7,25.62,25.67,368200.0
2010-12-27 13:55:00,25.68,25.73,25.67,25.72,485800.0,25.68,25.73,25.67,25.72,485800.0
2010-12-27 14:00:00,25.72,25.74,25.71,25.72,147000.0,25.72,25.74,25.71,25.72,147000.0
2010-12-27 14:05:00,25.71,25.73,25.65,25.71,326900.0,25.71,25.73,25.65,25.71,326900.0
2010-12-27 14:10:00,25.71,25.77,25.7,25.71,331100.0,25.71,25.77,25.7,25.71,331100.0
2010-12-27 14:15:00,25.7,25.71,25.68,25.7,128100.0,25.7,25.71,25.68,25.7,128100.0
2010-12-27 14:20:00,25.7,25.71,25.69,25.69,114800.0,25.7,25.71,25.69,25.69,114800.0
2010-12-27 14:25:00,25.69,25.69,25.66,25.69,147000.0,25.69,25.69,25.66,25.69,147000.0
2010-12-27 14:30:00,25.69,25.7,25.67,25.69,130900.0,25.69,25.7,25.67,25.69,130900.0
2010-12-27 14:35:00,25.69,25.71,25.68,25.7,112000.0,25.69,25.71,25.68,25.7,112000.0
2010-12-27 14:40:00,25.71,25.73,25.69,25.7,225400.0,25.71,25.73,25.69,25.7,225400.0
2010-12-27 14:45:00,25.7,25.7,25.68,25.69,118300.0,25.7,25.7,25.68,25.69,118300.0
2010-12-27 14:50:00,25.7,25.74,25.69,25.72,176400.0,25.7,25.74,25.69,25.72,176400.0
2010-12-27 14:55:00,25.74,25.76,25.73,25.74,230300.0,25.74,25.76,25.73,25.74,230300.0
2010-12-27 15:00:00,25.74,25.74,25.71,25.74,95200.0,25.74,25.74,25.71,25.74,95200.0
2010-12-27 15:05:00,25.73,25.73,25.7,25.72,106400.0,25.73,25.73,25.7,25.72,106400.0
2010-12-27 15:10:00,25.71,25.73,25.71,25.71,126000.0,25.71,25.73,25.71,25.71,126000.0
2010-12-27 15:15:00,25.71,25.72,25.71,25.72,154000.0,25.71,25.72,25.71,25.72,154000.0
2010-12-27 15:20:00,25.72,25.72,25.7,25.72,86800.0,25.72,25.72,25.7,25.72,86800.0
2010-12-27 15:25:00,25.72,25.74,25.7,25.71,133700.0,25.72,25.74,25.7,25.71,133700.0
2010-12-27 15:30:00,25.71,25.71,25.68,25.69,266700.0,25.71,25.71,25.68,25.69,266700.0
2010-12-27 15:35:00,25.7,25.71,25.69,25.69,227500.0,25.7,25.71,25.69,25.69,227500.0
2010-12-27 15:40:00,25.69,25.71,25.64,25.68,368900.0,25.69,25.71,25.64,25.68,368900.0
2010-12-27 15:45:00,25.67,25.71,25.65,25.69,366800.0,25.67,25.71,25.65,25.69,366800.0
2010-12-27 15:50:00,25.71,25.71,25.69,25.7,450800.0,25.71,25.71,25.69,25.7,450800.0
2010-12-27 15:55:00,25.7,25.71,25.69,25.71,646800.0,25.7,25.71,25.69,25.71,646800.0
2010-12-28 09:30:00,25.62,25.9,25.59,25.75,737800.0,25.62,25.9,25.59,25.75,737800.0
2010-12-28 09:35:00,25.74,25.84,25.64,25.68,495600.0,25.74,25.84,25.64,25.68,495600.0
2010-12-28 09:40:00,25.66,25.7,25.61,25.68,345100.0,25.66,25.7,25.61,25.68,345100.0
2010-12-28 09:45:00,25.68,25.7,25.63,25.7,205800.0,25.68,25.7,25.63,25.7,205800.0
2010-12-28 09:50:00,25.7,25.8,25.7,25.74,329000.0,25.7,25.8,25.7,25.74,329000.0
2010-12-28 09:55:00,25.75,25.78,25.7,25.71,326200.0,25.75,25.78,25.7,25.71,326200.0
2010-12-28 10:00:00,25.71,25.74,25.67,25.67,289800.0,25.71,25.74,25.67,25.67,289800.0
2010-12-28 10:05:00,25.67,25.71,25.64,25.7,153300.0,25.67,25.71,25.64,25.7,153300.0
2010-12-28 10:10:00,25.7,25.71,25.6,25.64,248500.0,25.7,25.71,25.6,25.64,248500.0
2010-12-28 10:15:00,25.63,25.64,25.5,25.55,575400.0,25.63,25.64,25.5,25.55,575400.0
2010-12-28 10:20:00,25.54,25.59,25.53,25.59,195300.0,25.54,25.59,25.53,25.59,195300.0
2010-12-28 10:25:00,25.59,25.63,25.56,25.61,193900.0,25.59,25.63,25.56,25.61,193900.0
2010-12-28 10:30:00,25.61,25.68,25.61,25.67,247800.0,25.61,25.68,25.61,25.67,247800.0
2010-12-28 10:35:00,25.67,25.81,25.65,25.81,467600.0,25.67,25.81,25.65,25.81,467600.0
2010-12-28 10:40:00,25.81,25.89,25.78,25.89,672000.0,25.81,25.89,25.78,25.89,672000.0
2010-12-28 10:45:00,25.89,25.9,25.77,25.78,431900.0,25.89,25.9,25.77,25.78,431900.0
2010-12-28 10:50:00,25.79,25.84,25.79,25.82,301700.0,25.79,25.84,25.79,25.82,301700.0
2010-12-28 10:55:00,25.82,25.82,25.73,25.76,287700.0,25.82,25.82,25.73,25.76,287700.0
2010-12-28 11:00:00,25.77,25.85,25.76,25.84,228200.0,25.77,25.85,25.76,25.84,228200.0
2010-12-28 11:05:00,25.84,25.87,25.82,25.83,163100.0,25.84,25.87,25.82,25.83,163100.0
2010-12-28 11:10:00,25.84,25.95,25.84,25.94,338100.0,25.84,25.95,25.84,25.94,338100.0
2010-12-28 11:15:00,25.95,25.99,25.9,25.9,601300.0,25.95,25.99,25.9,25.9,601300.0
2010-12-28 11:20:00,25.91,25.95,25.91,25.92,136500.0,25.91,25.95,25.91,25.92,136500.0
2010-12-28 11:25:00,25.93,25.96,25.9,25.91,234500.0,25.93,25.96,25.9,25.91,234500.0
2010-12-28 11:30:00,25.91,26.05,25.89,26.03,703500.0,25.91,26.05,25.89,26.03,703500.0
2010-12-28 11:35:00,26.03,26.19,26.01,26.18,1214500.0,26.03,26.19,26.01,26.18,1214500.0
2010-12-28 11:40:00,26.18,26.25,26.14,26.18,1057000.0,26.18,26.25,26.14,26.18,1057000.0
2010-12-28 11:45:00,26.18,26.19,26.07,26.11,613900.0,26.18,26.19,26.07,26.11,613900.0
2010-12-28 11:50:00,26.11,26.17,26.1,26.17,320600.0,26.11,26.17,26.1,26.17,320600.0
2010-12-28 11:55:00,26.17,26.19,26.13,26.17,249200.0,26.17,26.19,26.13,26.17,249200.0
2010-12-28 12:00:00,26.17,26.21,26.16,26.21,323400.0,26.17,26.21,26.16,26.21,323400.0
2010-12-28 12:05:00,26.21,26.23,26.13,26.14,558600.0,26.21,26.23,26.13,26.14,558600.0
2010-12-28 12:10:00,26.13,26.18,26.13,26.16,319900.0,26.13,26.18,26.13,26.16,319900.0
2010-12-28 12:15:00,26.16,26.2,26.16,26.19,146300.0,26.16,26.2,26.16,26.19,146300.0
2010-12-28 12:20:00,26.19,26.21,26.12,26.13,349300.0,26.19,26.21,26.12,26.13,349300.0
2010-12-28 12:25:00,26.13,26.17,26.1,26.17,179200.0,26.13,26.17,26.1,26.17,179200.0
2010-12-28 12:30:00,26.17,26.17,26.13,26.14,146300.0,26.17,26.17,26.13,26.14,146300.0
2010-12-28 12:35:00,26.14,26.15,26.09,26.09,207900.0,26.14,26.15,26.09,26.09,207900.0
2010-12-28 12:40:00,26.11,26.16,26.1,26.15,132300.0,26.11,26.16,26.1,26.15,132300.0
2010-12-28 12:45:00,26.15,26.16,26.14,26.15,112700.0,26.15,26.16,26.14,26.15,112700.0
2010-12-28 12:50:00,26.14,26.15,26.11,26.14,170100.0,26.14,26.15,26.11,26.14,170100.0
2010-12-28 12:55:00,26.13,26.15,26.12,26.14,99400.0,26.13,26.15,26.12,26.14,99400.0
2010-12-28 13:00:00,26.14,26.18,26.13,26.18,192500.0,26.14,26.18,26.13,26.18,192500.0
2010-12-28 13:05:00,26.18,26.19,26.15,26.16,135100.0,26.18,26.19,26.15,26.16,135100.0
2010-12-28 13:10:00,26.18,26.18,26.12,26.13,108500.0,26.18,26.18,26.12,26.13,108500.0
2010-12-28 13:15:00,26.13,26.13,26.12,26.13,56000.0,26.13,26.13,26.12,26.13,56000.0
2010-12-28 13:20:00,26.14,26.18,26.14,26.18,109200.0,26.14,26.18,26.14,26.18,109200.0
2010-12-28 13:25:00,26.18,26.26,26.16,26.21,578900.0,26.18,26.26,26.16,26.21,578900.0
2010-12-28 13:30:00,26.21,26.28,26.21,26.25,444500.0,26.21,26.28,26.21,26.25,444500.0
2010-12-28 13:35:00,26.24,26.28,26.23,26.28,208600.0,26.24,26.28,26.23,26.28,208600.0
2010-12-28 13:40:00,26.28,26.28,26.23,26.25,224000.0,26.28,26.28,26.23,26.25,224000.0
2010-12-28 13:45:00,26.25,26.31,26.23,26.27,402500.0,26.25,26.31,26.23,26.27,402500.0
2010-12-28 13:50:00,26.27,26.34,26.26,26.34,343700.0,26.27,26.34,26.26,26.34,343700.0
2010-12-28 13:55:00,26.33,26.34,26.28,26.32,386400.0,26.33,26.34,26.28,26.32,386400.0
2010-12-28 14:00:00,26.31,26.32,26.27,26.27,354200.0,26.31,26.32,26.27,26.27,354200.0
2010-12-28 14:05:00,26.28,26.3,26.26,26.26,306600.0,26.28,26.3,26.26,26.26,306600.0
2010-12-28 14:10:00,26.26,26.29,26.24,26.25,368900.0,26.26,26.29,26.24,26.25,368900.0
2010-12-28 14:15:00,26.25,26.28,26.22,26.26,311500.0,26.25,26.28,26.22,26.26,311500.0
2010-12-28 14:20:00,26.25,26.3,26.25,26.26,312200.0,26.25,26.3,26.25,26.26,312200.0
2010-12-28 14:25:00,26.27,26.29,26.25,26.28,200200.0,26.27,26.29,26.25,26.28,200200.0
2010-12-28 14:30:00,26.28,26.29,26.26,26.28,179200.0,26.28,26.29,26.26,26.28,179200.0
2010-12-28 14:35:00,26.28,26.29,26.26,26.28,257600.0,26.28,26.29,26.26,26.28,257600.0
2010-12-28 14:40:00,26.28,26.28,26.25,26.27,203700.0,26.28,26.28,26.25,26.27,203700.0
2010-12-28 14:45:00,26.27,26.28,26.25,26.26,170800.0,26.27,26.28,26.25,26.26,170800.0
2010-12-28 14:50:00,26.26,26.29,26.25,26.28,385000.0,26.26,26.29,26.25,26.28,385000.0
2010-12-28 14:55:00,26.28,26.3,26.27,26.29,266700.0,26.28,26.3,26.27,26.29,266700.0
2010-12-28 15:00:00,26.29,26.29,26.23,26.26,216300.0,26.29,26.29,26.23,26.26,216300.0
2010-12-28 15:05:00,26.25,26.28,26.24,26.26,192500.0,26.25,26.28,26.24,26.26,192500.0
2010-12-28 15:10:00,26.26,26.27,26.25,26.25,89600.0,26.26,26.27,26.25,26.25,89600.0
2010-12-28 15:15:00,26.26,26.26,26.23,26.24,261100.0,26.26,26.26,26.23,26.24,261100.0
2010-12-28 15:20:00,26.24,26.26,26.22,26.25,248500.0,26.24,26.26,26.22,26.25,248500.0
2010-12-28 15:25:00,26.25,26.27,26.23,26.26,205100.0,26.25,26.27,26.23,26.26,205100.0
2010-12-28 15:30:00,26.26,26.26,26.22,26.23,380800.0,26.26,26.26,26.22,26.23,380800.0
2010-12-28 15:35:00,26.23,26.23,26.15,26.15,668500.0,26.23,26.23,26.15,26.15,668500.0
2010-12-28 15:40:00,26.15,26.2,26.12,26.2,488600.0,26.15,26.2,26.12,26.2,488600.0
2010-12-28 15:45:00,26.2,26.2,26.14,26.16,329000.0,26.2,26.2,26.14,26.16,329000.0
2010-12-28 15:50:00,26.15,26.19,26.15,26.18,438200.0,26.15,26.19,26.15,26.18,438200.0
2010-12-28 15:55:00,26.18,26.23,26.16,26.23,861700.0,26.18,26.23,26.16,26.23,861700.0
2010-12-29 09:30:00,26.29,26.36,26.15,26.18,707700.0,26.29,26.36,26.15,26.18,707700.0
2010-12-29 09:35:00,26.18,26.2,25.98,25.99,760200.0,26.18,26.2,25.98,25.99,760200.0
2010-12-29 09:40:00,25.99,26.06,25.94,26.03,779800.0,25.99,26.06,25.94,26.03,779800.0
2010-12-29 09:45:00,26.06,26.07,25.93,25.98,748300.0,26.06,26.07,25.93,25.98,748300.0
2010-12-29 09:50:00,25.99,26.04,25.98,26.02,277200.0,25.99,26.04,25.98,26.02,277200.0
2010-12-29 09:55:00,26.02,26.04,25.96,25.97,340900.0,26.02,26.04,25.96,25.97,340900.0
2010-12-29 10:00:00,25.96,25.99,25.89,25.91,713300.0,25.96,25.99,25.89,25.91,713300.0
2010-12-29 10:05:00,25.92,25.98,25.9,25.93,268100.0,25.92,25.98,25.9,25.93,268100.0
2010-12-29 10:10:00,25.93,25.99,25.91,25.95,219800.0,25.93,25.99,25.91,25.95,219800.0
2010-12-29 10:15:00,25.94,25.97,25.94,25.96,114800.0,25.94,25.97,25.94,25.96,114800.0
2010-12-29 10:20:00,25.97,26.05,25.96,26.02,214900.0,25.97,26.05,25.96,26.02,214900.0
2010-12-29 10:25:00,26.01,26.02,25.96,26.02,220500.0,26.01,26.02,25.96,26.02,220500.0
2010-12-29 10:30:00,26.01,26.05,26.0,26.01,233100.0,26.01,26.05,26.0,26.01,233100.0
2010-12-29 10:35:00,26.0,26.02,25.98,26.02,89600.0,26.0,26.02,25.98,26.02,89600.0
2010-12-29 10:40:00,26.02,26.05,26.01,26.03,164500.0,26.02,26.05,26.01,26.03,164500.0
2010-12-29 10:45:00,26.03,26.12,26.01,26.12,485800.0,26.03,26.12,26.01,26.12,485800.0
2010-12-29 10:50:00,26.11,26.12,26.05,26.05,365400.0,26.11,26.12,26.05,26.05,365400.0
2010-12-29 10:55:00,26.07,26.07,26.02,26.03,212800.0,26.07,26.07,26.02,26.03,212800.0
2010-12-29 11:00:00,26.04,26.06,26.02,26.04,109200.0,26.04,26.06,26.02,26.04,109200.0
2010-12-29 11:05:00,26.07,26.07,25.99,25.99,184100.0,26.07,26.07,25.99,25.99,184100.0
2010-12-29 11:10:00,25.99,26.01,25.98,25.98,172900.0,25.99,26.01,25.98,25.98,172900.0
2010-12-29 11:15:00,25.98,25.99,25.88,25.93,700000.0,25.98,25.99,25.88,25.93,700000.0
2010-12-29 11:20:00,25.94,25.94,25.89,25.92,214900.0,25.94,25.94,25.89,25.92,214900.0
2010-12-29 11:25:00,25.92,25.94,25.92,25.93,135800.0,25.92,25.94,25.92,25.93,135800.0
2010-12-29 11:30:00,25.93,26.0,25.92,25.98,295400.0,25.93,26.0,25.92,25.98,295400.0
2010-12-29 11:35:00,25.99,26.03,25.98,25.99,287000.0,25.99,26.03,25.98,25.99,287000.0
2010-12-29 11:40:00,25.99,25.99,25.94,25.94,109200.0,25.99,25.99,25.94,25.94,109200.0
2010-12-29 11:45:00,25.96,25.99,25.95,25.97,71400.0,25.96,25.99,25.95,25.97,71400.0
2010-12-29 11:50:00,25.96,26.02,25.95,26.01,144900.0,25.96,26.02,25.95,26.01,144900.0
2010-12-29 11:55:00,26.01,26.01,25.98,25.98,73500.0,26.01,26.01,25.98,25.98,73500.0
2010-12-29 12:00:00,25.98,26.0,25.97,26.0,41300.0,25.98,26.0,25.97,26.0,41300.0
2010-12-29 12:05:00,25.99,26.0,25.98,25.99,65100.0,25.99,26.0,25.98,25.99,65100.0
2010-12-29 12:10:00,26.0,26.01,25.98,26.0,111300.0,26.0,26.01,25.98,26.0,111300.0
2010-12-29 12:15:00,26.0,26.0,25.98,25.98,28000.0,26.0,26.0,25.98,25.98,28000.0
2010-12-29 12:20:00,25.98,25.99,25.97,25.98,84700.0,25.98,25.99,25.97,25.98,84700.0
2010-12-29 12:25:00,25.98,25.98,25.96,25.96,84000.0,25.98,25.98,25.96,25.96,84000.0
2010-12-29 12:30:00,25.96,26.0,25.96,25.99,79100.0,25.96,26.0,25.96,25.99,79100.0
2010-12-29 12:35:00,25.99,26.04,25.98,26.04,165200.0,25.99,26.04,25.98,26.04,165200.0
2010-12-29 12:40:00,26.04,26.05,26.01,26.02,150500.0,26.04,26.05,26.01,26.02,150500.0
2010-12-29 12:45:00,26.01,26.06,26.01,26.04,179200.0,26.01,26.06,26.01,26.04,179200.0
2010-12-29 12:50:00,26.04,26.04,26.01,26.03,79800.0,26.04,26.04,26.01,26.03,79800.0
2010-12-29 12:55:00,26.04,26.04,26.0,26.0,37100.0,26.04,26.04,26.0,26.0,37100.0
2010-12-29 13:00:00,25.99,26.04,25.98,26.02,79800.0,25.99,26.04,25.98,26.02,79800.0
2010-12-29 13:05:00,26.01,26.03,25.99,26.01,83300.0,26.01,26.03,25.99,26.01,83300.0
2010-12-29 13:10:00,26.02,26.02,26.01,26.01,72800.0,26.02,26.02,26.01,26.01,72800.0
2010-12-29 13:15:00,26.01,26.05,26.01,26.05,70000.0,26.01,26.05,26.01,26.05,70000.0
2010-12-29 13:20:00,26.05,26.05,25.98,25.99,123900.0,26.05,26.05,25.98,25.99,123900.0
2010-12-29 13:25:00,25.99,25.99,25.97,25.98,60200.0,25.99,25.99,25.97,25.98,60200.0
2010-12-29 13:30:00,25.98,25.99,25.96,25.98,175000.0,25.98,25.99,25.96,25.98,175000.0
2010-12-29 13:35:00,25.98,25.99,25.96,25.98,76300.0,25.98,25.99,25.96,25.98,76300.0
2010-12-29 13:40:00,25.96,25.98,25.91,25.91,331100.0,25.96,25.98,25.91,25.91,331100.0
2010-12-29 13:45:00,25.92,25.94,25.9,25.9,217000.0,25.92,25.94,25.9,25.9,217000.0
2010-12-29 13:50:00,25.9,25.91,25.82,25.83,529200.0,25.9,25.91,25.82,25.83,529200.0
2010-12-29 13:55:00,25.84,25.87,25.79,25.87,364700.0,25.84,25.87,25.79,25.87,364700.0
2010-12-29 14:00:00,25.86,25.89,25.84,25.89,207900.0,25.86,25.89,25.84,25.89,207900.0
2010-12-29 14:05:00,25.9,25.9,25.88,25.89,114100.0,25.9,25.9,25.88,25.89,114100.0
2010-12-29 14:10:00,25.89,25.9,25.82,25.82,261100.0,25.89,25.9,25.82,25.82,261100.0
2010-12-29 14:15:00,25.82,25.85,25.81,25.84,259000.0,25.82,25.85,25.81,25.84,259000.0
2010-12-29 14:20:00,25.84,25.88,25.83,25.86,89600.0,25.84,25.88,25.83,25.86,89600.0
2010-12-29 14:25:00,25.87,25.87,25.83,25.84,97300.0,25.87,25.87,25.83,25.84,97300.0
2010-12-29 14:30:00,25.85,25.88,25.84,25.87,98000.0,25.85,25.88,25.84,25.87,98000.0
2010-12-29 14:35:00,25.86,25.87,25.83,25.84,175700.0,25.86,25.87,25.83,25.84,175700.0
2010-12-29 14:40:00,25.84,25.86,25.84,25.84,39200.0,25.84,25.86,25.84,25.84,39200.0
2010-12-29 14:45:00,25.85,25.87,25.84,25.85,140000.0,25.85,25.87,25.84,25.85,140000.0
2010-12-29 14:50:00,25.84,25.85,25.81,25.82,74900.0,25.84,25.85,25.81,25.82,74900.0
2010-12-29 14:55:00,25.82,25.83,25.8,25.81,133700.0,25.82,25.83,25.8,25.81,133700.0
2010-12-29 15:00:00,25.81,25.83,25.79,25.82,194600.0,25.81,25.83,25.79,25.82,194600.0
2010-12-29 15:05:00,25.81,25.82,25.8,25.8,157500.0,25.81,25.82,25.8,25.8,157500.0
2010-12-29 15:10:00,25.8,25.81,25.79,25.81,249200.0,25.8,25.81,25.79,25.81,249200.0
2010-12-29 15:15:00,25.81,25.81,25.79,25.79,119700.0,25.81,25.81,25.79,25.79,119700.0
2010-12-29 15:20:00,25.8,25.81,25.79,25.79,162400.0,25.8,25.81,25.79,25.79,162400.0
2010-12-29 15:25:00,25.79,25.81,25.77,25.78,322700.0,25.79,25.81,25.77,25.78,322700.0
2010-12-29 15:30:00,25.77,25.81,25.77,25.81,379400.0,25.77,25.81,25.77,25.81,379400.0
2010-12-29 15:35:00,25.81,25.83,25.8,25.8,359100.0,25.81,25.83,25.8,25.8,359100.0
2010-12-29 15:40:00,25.81,25.81,25.77,25.78,259700.0,25.81,25.81,25.77,25.78,259700.0
2010-12-29 15:45:00,25.78,25.79,25.76,25.77,354900.0,25.78,25.79,25.76,25.77,354900.0
2010-12-29 15:50:00,25.77,25.79,25.75,25.76,529200.0,25.77,25.79,25.75,25.76,529200.0
2010-12-29 15:55:00,25.76,25.77,25.74,25.74,777000.0,25.76,25.77,25.74,25.74,777000.0
2010-12-30 09:30:00,25.71,25.72,25.54,25.61,1008000.0,25.71,25.72,25.54,25.61,1008000.0
2010-12-30 09:35:00,25.61,25.64,25.53,25.62,492800.0,25.61,25.64,25.53,25.62,492800.0
2010-12-30 09:40:00,25.63,25.76,25.59,25.72,468300.0,25.63,25.76,25.59,25.72,468300.0
2010-12-30 09:45:00,25.72,25.75,25.66,25.72,341600.0,25.72,25.75,25.66,25.72,341600.0
2010-12-30 09:50:00,25.73,25.74,25.66,25.66,240100.0,25.73,25.74,25.66,25.66,240100.0
2010-12-30 09:55:00,25.66,25.67,25.62,25.64,267400.0,25.66,25.67,25.62,25.64,267400.0
2010-12-30 10:00:00,25.65,25.66,25.58,25.6,336700.0,25.65,25.66,25.58,25.6,336700.0
2010-12-30 10:05:00,25.61,25.64,25.57,25.57,343000.0,25.61,25.64,25.57,25.57,343000.0
2010-12-30 10:10:00,25.58,25.6,25.56,25.57,378000.0,25.58,25.6,25.56,25.57,378000.0
2010-12-30 10:15:00,25.57,25.59,25.54,25.57,404600.0,25.57,25.59,25.54,25.57,404600.0
2010-12-30 10:20:00,25.57,25.57,25.54,25.55,549500.0,25.57,25.57,25.54,25.55,549500.0
2010-12-30 10:25:00,25.55,25.59,25.54,25.59,384300.0,25.55,25.59,25.54,25.59,384300.0
2010-12-30 10:30:00,25.59,25.66,25.57,25.64,464800.0,25.59,25.66,25.57,25.64,464800.0
2010-12-30 10:35:00,25.64,25.7,25.61,25.68,456400.0,25.64,25.7,25.61,25.68,456400.0
2010-12-30 10:40:00,25.69,25.7,25.65,25.68,560700.0,25.69,25.7,25.65,25.68,560700.0
2010-12-30 10:45:00,25.69,25.73,25.68,25.72,431900.0,25.69,25.73,25.68,25.72,431900.0
2010-12-30 10:50:00,25.71,25.73,25.69,25.7,225400.0,25.71,25.73,25.69,25.7,225400.0
2010-12-30 10:55:00,25.72,25.72,25.69,25.69,128100.0,25.72,25.72,25.69,25.69,128100.0
2010-12-30 11:00:00,25.7,25.72,25.7,25.71,136500.0,25.7,25.72,25.7,25.71,136500.0
2010-12-30 11:05:00,25.71,25.73,25.67,25.69,90300.0,25.71,25.73,25.67,25.69,90300.0
2010-12-30 11:10:00,25.69,25.69,25.64,25.66,190400.0,25.69,25.69,25.64,25.66,190400.0
2010-12-30 11:15:00,25.66,25.69,25.66,25.69,54600.0,25.66,25.69,25.66,25.69,54600.0
2010-12-30 11:20:00,25.7,25.73,25.69,25.7,131600.0,25.7,25.73,25.69,25.7,131600.0
2010-12-30 11:25:00,25.7,25.72,25.7,25.71,130200.0,25.7,25.72,25.7,25.71,130200.0
2010-12-30 11:30:00,25.71,25.73,25.7,25.71,145600.0,25.71,25.73,25.7,25.71,145600.0
2010-12-30 11:35:00,25.71,25.73,25.71,25.71,106400.0,25.71,25.73,25.71,25.71,106400.0
2010-12-30 11:40:00,25.71,25.71,25.68,25.71,78400.0,25.71,25.71,25.68,25.71,78400.0
2010-12-30 11:45:00,25.71,25.73,25.7,25.72,124600.0,25.71,25.73,25.7,25.72,124600.0
2010-12-30 11:50:00,25.72,25.72,25.7,25.71,132300.0,25.72,25.72,25.7,25.71,132300.0
2010-12-30 11:55:00,25.71,25.72,25.68,25.7,135800.0,25.71,25.72,25.68,25.7,135800.0
2010-12-30 12:00:00,25.71,25.73,25.69,25.71,151900.0,25.71,25.73,25.69,25.71,151900.0
2010-12-30 12:05:00,25.71,25.73,25.7,25.72,98700.0,25.71,25.73,25.7,25.72,98700.0
2010-12-30 12:10:00,25.73,25.76,25.71,25.71,215600.0,25.73,25.76,25.71,25.71,215600.0
2010-12-30 12:15:00,25.71,25.73,25.7,25.72,155400.0,25.71,25.73,25.7,25.72,155400.0
2010-12-30 12:20:00,25.72,25.73,25.71,25.72,110600.0,25.72,25.73,25.71,25.72,110600.0
2010-12-30 12:25:00,25.73,25.73,25.71,25.71,149100.0,25.73,25.73,25.71,25.71,149100.0
2010-12-30 12:30:00,25.71,25.72,25.7,25.71,88900.0,25.71,25.72,25.7,25.71,88900.0
2010-12-30 12:35:00,25.71,25.72,25.7,25.71,63000.0,25.71,25.72,25.7,25.71,63000.0
2010-12-30 12:40:00,25.71,25.72,25.7,25.71,56000.0,25.71,25.72,25.7,25.71,56000.0
2010-12-30 12:45:00,25.71,25.73,25.71,25.72,87500.0,25.71,25.73,25.71,25.72,87500.0
2010-12-30 12:50:00,25.72,25.72,25.71,25.72,21000.0,25.72,25.72,25.71,25.72,21000.0
2010-12-30 12:55:00,25.72,25.72,25.7,25.71,84700.0,25.72,25.72,25.7,25.71,84700.0
2010-12-30 13:00:00,25.71,25.72,25.7,25.7,66500.0,25.71,25.72,25.7,25.7,66500.0
2010-12-30 13:05:00,25.71,25.71,25.66,25.68,114100.0,25.71,25.71,25.66,25.68,114100.0
2010-12-30 13:10:00,25.66,25.7,25.66,25.69,57400.0,25.66,25.7,25.66,25.69,57400.0
2010-12-30 13:15:00,25.69,25.72,25.68,25.7,97300.0,25.69,25.72,25.68,25.7,97300.0
2010-12-30 13:20:00,25.71,25.71,25.67,25.68,43400.0,25.71,25.71,25.67,25.68,43400.0
2010-12-30 13:25:00,25.69,25.7,25.68,25.7,54600.0,25.69,25.7,25.68,25.7,54600.0
2010-12-30 13:30:00,25.7,25.7,25.68,25.7,16800.0,25.7,25.7,25.68,25.7,16800.0
2010-12-30 13:35:00,25.71,25.71,25.69,25.7,49000.0,25.71,25.71,25.69,25.7,49000.0
2010-12-30 13:40:00,25.71,25.72,25.7,25.7,201600.0,25.71,25.72,25.7,25.7,201600.0
2010-12-30 13:45:00,25.71,25.72,25.69,25.7,47600.0,25.71,25.72,25.69,25.7,47600.0
2010-12-30 13:50:00,25.71,25.72,25.7,25.71,128100.0,25.71,25.72,25.7,25.71,128100.0
2010-12-30 13:55:00,25.71,25.72,25.71,25.72,133700.0,25.71,25.72,25.71,25.72,133700.0
2010-12-30 14:00:00,25.72,25.73,25.71,25.71,65100.0,25.72,25.73,25.71,25.71,65100.0
2010-12-30 14:05:00,25.71,25.72,25.7,25.71,77700.0,25.71,25.72,25.7,25.71,77700.0
2010-12-30 14:10:00,25.7,25.72,25.7,25.72,79100.0,25.7,25.72,25.7,25.72,79100.0
2010-12-30 14:15:00,25.72,25.73,25.7,25.7,144900.0,25.72,25.73,25.7,25.7,144900.0
2010-12-30 14:20:00,25.7,25.71,25.7,25.71,41300.0,25.7,25.71,25.7,25.71,41300.0
2010-12-30 14:25:00,25.7,25.7,25.69,25.7,63000.0,25.7,25.7,25.69,25.7,63000.0
2010-12-30 14:30:00,25.7,25.7,25.69,25.7,50400.0,25.7,25.7,25.69,25.7,50400.0
2010-12-30 14:35:00,25.69,25.7,25.69,25.7,34300.0,25.69,25.7,25.69,25.7,34300.0
2010-12-30 14:40:00,25.7,25.7,25.69,25.7,35000.0,25.7,25.7,25.69,25.7,35000.0
2010-12-30 14:45:00,25.7,25.7,25.69,25.7,39900.0,25.7,25.7,25.69,25.7,39900.0
2010-12-30 14:50:00,25.7,25.7,25.68,25.69,45500.0,25.7,25.7,25.68,25.69,45500.0
2010-12-30 14:55:00,25.69,25.7,25.68,25.69,70700.0,25.69,25.7,25.68,25.69,70700.0
2010-12-30 15:00:00,25.69,25.71,25.68,25.69,77700.0,25.69,25.71,25.68,25.69,77700.0
2010-12-30 15:05:00,25.69,25.7,25.68,25.69,65100.0,25.69,25.7,25.68,25.69,65100.0
2010-12-30 15:10:00,25.69,25.7,25.67,25.67,79100.0,25.69,25.7,25.67,25.67,79100.0
2010-12-30 15:15:00,25.67,25.68,25.64,25.66,219100.0,25.67,25.68,25.64,25.66,219100.0
2010-12-30 15:20:00,25.66,25.67,25.65,25.67,66500.0,25.66,25.67,25.65,25.67,66500.0
2010-12-30 15:25:00,25.67,25.69,25.66,25.69,138600.0,25.67,25.69,25.66,25.69,138600.0
2010-12-30 15:30:00,25.7,25.71,25.67,25.71,186900.0,25.7,25.71,25.67,25.71,186900.0
2010-12-30 15:35:00,25.7,25.7,25.67,25.69,210000.0,25.7,25.7,25.67,25.69,210000.0
2010-12-30 15:40:00,25.69,25.71,25.68,25.69,164500.0,25.69,25.71,25.68,25.69,164500.0
2010-12-30 15:45:00,25.69,25.69,25.65,25.67,191100.0,25.69,25.69,25.65,25.67,191100.0
2010-12-30 15:50:00,25.67,25.68,25.66,25.67,219100.0,25.67,25.68,25.66,25.67,219100.0
2010-12-30 15:55:00,25.67,25.69,25.67,25.69,545300.0,25.67,25.69,25.67,25.69,545300.0
2010-12-31 09:30:00,25.58,25.68,25.57,25.66,326200.0,25.58,25.68,25.57,25.66,326200.0
2010-12-31 09:35:00,25.66,25.66,25.55,25.55,338100.0,25.66,25.66,25.55,25.55,338100.0
2010-12-31 09:40:00,25.55,25.55,25.43,25.45,628600.0,25.55,25.55,25.43,25.45,628600.0
2010-12-31 09:45:00,25.45,25.46,25.4,25.42,567700.0,25.45,25.46,25.4,25.42,567700.0
2010-12-31 09:50:00,25.43,25.54,25.43,25.49,379400.0,25.43,25.54,25.43,25.49,379400.0
2010-12-31 09:55:00,25.49,25.54,25.49,25.52,211400.0,25.49,25.54,25.49,25.52,211400.0
2010-12-31 10:00:00,25.53,25.53,25.43,25.45,263900.0,25.53,25.53,25.43,25.45,263900.0
2010-12-31 10:05:00,25.45,25.45,25.41,25.41,255500.0,25.45,25.45,25.41,25.41,255500.0
2010-12-31 10:10:00,25.42,25.46,25.41,25.42,309400.0,25.42,25.46,25.41,25.42,309400.0
2010-12-31 10:15:00,25.42,25.43,25.32,25.34,698600.0,25.42,25.43,25.32,25.34,698600.0
2010-12-31 10:20:00,25.37,25.44,25.35,25.44,315000.0,25.37,25.44,25.35,25.44,315000.0
2010-12-31 10:25:00,25.44,25.46,25.4,25.4,226800.0,25.44,25.46,25.4,25.4,226800.0
2010-12-31 10:30:00,25.41,25.43,25.4,25.43,103600.0,25.41,25.43,25.4,25.43,103600.0
2010-12-31 10:35:00,25.43,25.45,25.41,25.41,128800.0,25.43,25.45,25.41,25.41,128800.0
2010-12-31 10:40:00,25.41,25.43,25.4,25.41,83300.0,25.41,25.43,25.4,25.41,83300.0
2010-12-31 10:45:00,25.42,25.42,25.39,25.39,93100.0,25.42,25.42,25.39,25.39,93100.0
2010-12-31 10:50:00,25.39,25.42,25.37,25.39,151900.0,25.39,25.42,25.37,25.39,151900.0
2010-12-31 10:55:00,25.38,25.43,25.38,25.4,148400.0,25.38,25.43,25.38,25.4,148400.0
2010-12-31 11:00:00,25.42,25.45,25.41,25.44,247100.0,25.42,25.45,25.41,25.44,247100.0
2010-12-31 11:05:00,25.43,25.44,25.4,25.42,126000.0,25.43,25.44,25.4,25.42,126000.0
2010-12-31 11:10:00,25.41,25.43,25.39,25.39,256200.0,25.41,25.43,25.39,25.39,256200.0
2010-12-31 11:15:00,25.39,25.42,25.39,25.41,84000.0,25.39,25.42,25.39,25.41,84000.0
2010-12-31 11:20:00,25.4,25.41,25.39,25.4,124600.0,25.4,25.41,25.39,25.4,124600.0
2010-12-31 11:25:00,25.39,25.41,25.39,25.4,101500.0,25.39,25.41,25.39,25.4,101500.0
2010-12-31 11:30:00,25.39,25.41,25.37,25.37,184800.0,25.39,25.41,25.37,25.37,184800.0
2010-12-31 11:35:00,25.37,25.38,25.34,25.34,239400.0,25.37,25.38,25.34,25.34,239400.0
2010-12-31 11:40:00,25.34,25.37,25.29,25.33,521500.0,25.34,25.37,25.29,25.33,521500.0
2010-12-31 11:45:00,25.32,25.33,25.3,25.32,423500.0,25.32,25.33,25.3,25.32,423500.0
2010-12-31 11:50:00,25.32,25.34,25.3,25.31,194600.0,25.32,25.34,25.3,25.31,194600.0
2010-12-31 11:55:00,25.31,25.33,25.3,25.32,116200.0,25.31,25.33,25.3,25.32,116200.0
2010-12-31 12:00:00,25.32,25.33,25.3,25.31,196700.0,25.32,25.33,25.3,25.31,196700.0
2010-12-31 12:05:00,25.32,25.32,25.3,25.31,91700.0,25.32,25.32,25.3,25.31,91700.0
2010-12-31 12:10:00,25.31,25.33,25.3,25.32,147700.0,25.31,25.33,25.3,25.32,147700.0
2010-12-31 12:15:00,25.32,25.32,25.3,25.31,60200.0,25.32,25.32,25.3,25.31,60200.0
2010-12-31 12:20:00,25.31,25.32,25.3,25.31,94500.0,25.31,25.32,25.3,25.31,94500.0
2010-12-31 12:25:00,25.31,25.31,25.28,25.3,420000.0,25.31,25.31,25.28,25.3,420000.0
2010-12-31 12:30:00,25.29,25.3,25.23,25.27,338100.0,25.29,25.3,25.23,25.27,338100.0
2010-12-31 12:35:00,25.27,25.27,25.2,25.21,535500.0,25.27,25.27,25.2,25.21,535500.0
2010-12-31 12:40:00,25.21,25.22,25.11,25.15,1002400.0,25.21,25.22,25.11,25.15,1002400.0
2010-12-31 12:45:00,25.15,25.16,25.12,25.16,245700.0,25.15,25.16,25.12,25.16,245700.0
2010-12-31 12:50:00,25.16,25.17,25.14,25.15,221900.0,25.16,25.17,25.14,25.15,221900.0
2010-12-31 12:55:00,25.15,25.21,25.14,25.2,364000.0,25.15,25.21,25.14,25.2,364000.0
2010-12-31 13:00:00,25.2,25.27,25.19,25.25,475300.0,25.2,25.27,25.19,25.25,475300.0
2010-12-31 13:05:00,25.26,25.26,25.21,25.23,277200.0,25.26,25.26,25.21,25.23,277200.0
2010-12-31 13:10:00,25.23,25.23,25.19,25.21,371000.0,25.23,25.23,25.19,25.21,371000.0
2010-12-31 13:15:00,25.2,25.23,25.2,25.22,80500.0,25.2,25.23,25.2,25.22,80500.0
2010-12-31 13:20:00,25.22,25.24,25.21,25.24,114100.0,25.22,25.24,25.21,25.24,114100.0
2010-12-31 13:25:00,25.24,25.25,25.23,25.24,86100.0,25.24,25.25,25.23,25.24,86100.0
2010-12-31 13:30:00,25.24,25.24,25.22,25.24,64400.0,25.24,25.24,25.22,25.24,64400.0
2010-12-31 13:35:00,25.23,25.24,25.19,25.19,163100.0,25.23,25.24,25.19,25.19,163100.0
2010-12-31 13:40:00,25.19,25.19,25.14,25.15,317800.0,25.19,25.19,25.14,25.15,317800.0
2010-12-31 13:45:00,25.15,25.17,25.15,25.15,117600.0,25.15,25.17,25.15,25.15,117600.0
2010-12-31 13:50:00,25.15,25.18,25.15,25.16,102200.0,25.15,25.18,25.15,25.16,102200.0
2010-12-31 13:55:00,25.17,25.17,25.15,25.17,127400.0,25.17,25.17,25.15,25.17,127400.0
2010-12-31 14:00:00,25.15,25.16,25.12,25.12,249900.0,25.15,25.16,25.12,25.12,249900.0
2010-12-31 14:05:00,25.12,25.14,25.11,25.14,164500.0,25.12,25.14,25.11,25.14,164500.0
2010-12-31 14:10:00,25.13,25.17,25.13,25.15,147700.0,25.13,25.17,25.13,25.15,147700.0
2010-12-31 14:15:00,25.15,25.18,25.15,25.15,147700.0,25.15,25.18,25.15,25.15,147700.0
2010-12-31 14:20:00,25.15,25.15,25.14,25.15,73500.0,25.15,25.15,25.14,25.15,73500.0
2010-12-31 14:25:00,25.15,25.15,25.13,25.15,143500.0,25.15,25.15,25.13,25.15,143500.0
2010-12-31 14:30:00,25.14,25.15,25.12,25.13,184100.0,25.14,25.15,25.12,25.13,184100.0
2010-12-31 14:35:00,25.13,25.15,25.12,25.14,174300.0,25.13,25.15,25.12,25.14,174300.0
2010-12-31 14:40:00,25.14,25.15,25.14,25.15,90300.0,25.14,25.15,25.14,25.15,90300.0
2010-12-31 14:45:00,25.15,25.16,25.14,25.15,104300.0,25.15,25.16,25.14,25.15,104300.0
2010-12-31 14:50:00,25.15,25.15,25.13,25.14,123900.0,25.15,25.15,25.13,25.14,123900.0
2010-12-31 14:55:00,25.14,25.15,25.13,25.13,191100.0,25.14,25.15,25.13,25.13,191100.0
2010-12-31 15:00:00,25.13,25.17,25.12,25.16,342300.0,25.13,25.17,25.12,25.16,342300.0
2010-12-31 15:05:00,25.16,25.17,25.15,25.17,98000.0,25.16,25.17,25.15,25.17,98000.0
2010-12-31 15:10:00,25.16,25.18,25.16,25.17,287000.0,25.16,25.18,25.16,25.17,287000.0
2010-12-31 15:15:00,25.17,25.18,25.16,25.17,259000.0,25.17,25.18,25.16,25.17,259000.0
2010-12-31 15:20:00,25.17,25.18,25.16,25.17,133700.0,25.17,25.18,25.16,25.17,133700.0
2010-12-31 15:25:00,25.17,25.18,25.16,25.17,133700.0,25.17,25.18,25.16,25.17,133700.0
2010-12-31 15:30:00,25.18,25.18,25.15,25.16,303100.0,25.18,25.18,25.15,25.16,303100.0
2010-12-31 15:35:00,25.16,25.17,25.15,25.15,308000.0,25.16,25.17,25.15,25.15,308000.0
2010-12-31 15:40:00,25.15,25.16,25.14,25.14,221900.0,25.15,25.16,25.14,25.14,221900.0
2010-12-31 15:45:00,25.14,25.15,25.11,25.11,817600.0,25.14,25.15,25.11,25.11,817600.0
2010-12-31 15:50:00,25.12,25.13,25.08,25.12,935200.0,25.12,25.13,25.08,25.12,935200.0
2010-12-31 15:55:00,25.12,25.13,25.1,25.1,1050000.0,25.12,25.13,25.1,25.1,1050000.0
2011-01-03 09:30:00,24.99,25.0,24.79,24.98,2079000.0,24.99,25.0,24.79,24.98,2079000.0
2011-01-03 09:35:00,24.97,25.19,24.95,25.15,1332100.0,24.97,25.19,24.95,25.15,1332100.0
2011-01-03 09:40:00,25.16,25.24,25.11,25.14,975800.0,25.16,25.24,25.11,25.14,975800.0
2011-01-03 09:45:00,25.13,25.21,24.93,24.98,799400.0,25.13,25.21,24.93,24.98,799400.0
2011-01-03 09:50:00,25.0,25.0,24.86,24.86,918400.0,25.0,25.0,24.86,24.86,918400.0
2011-01-03 09:55:00,24.86,24.96,24.84,24.93,548100.0,24.86,24.96,24.84,24.93,548100.0
2011-01-03 10:00:00,24.94,24.95,24.81,24.83,805700.0,24.94,24.95,24.81,24.83,805700.0
2011-01-03 10:05:00,24.84,24.99,24.81,24.98,747600.0,24.84,24.99,24.81,24.98,747600.0
2011-01-03 10:10:00,24.98,25.17,24.96,25.14,1179500.0,24.98,25.17,24.96,25.14,1179500.0
2011-01-03 10:15:00,25.14,25.33,25.13,25.26,1457400.0,25.14,25.33,25.13,25.26,1457400.0
2011-01-03 10:20:00,25.27,25.4,25.21,25.36,1211000.0,25.27,25.4,25.21,25.36,1211000.0
2011-01-03 10:25:00,25.36,25.38,25.25,25.29,605500.0,25.36,25.38,25.25,25.29,605500.0
2011-01-03 10:30:00,25.29,25.53,25.29,25.41,1661800.0,25.29,25.53,25.29,25.41,1661800.0
2011-01-03 10:35:00,25.42,25.43,25.36,25.42,329000.0,25.42,25.43,25.36,25.42,329000.0
2011-01-03 10:40:00,25.42,25.46,25.32,25.32,463400.0,25.42,25.46,25.32,25.32,463400.0
2011-01-03 10:45:00,25.31,25.39,25.3,25.32,507500.0,25.31,25.39,25.3,25.32,507500.0
2011-01-03 10:50:00,25.31,25.43,25.31,25.39,378700.0,25.31,25.43,25.31,25.39,378700.0
2011-01-03 10:55:00,25.36,25.44,25.36,25.4,351400.0,25.36,25.44,25.36,25.4,351400.0
2011-01-03 11:00:00,25.4,25.41,25.35,25.38,180600.0,25.4,25.41,25.35,25.38,180600.0
2011-01-03 11:05:00,25.37,25.41,25.33,25.37,261100.0,25.37,25.41,25.33,25.37,261100.0
2011-01-03 11:10:00,25.36,25.4,25.34,25.39,261800.0,25.36,25.4,25.34,25.39,261800.0
2011-01-03 11:15:00,25.38,25.4,25.36,25.38,170100.0,25.38,25.4,25.36,25.38,170100.0
2011-01-03 11:20:00,25.38,25.5,25.38,25.45,716800.0,25.38,25.5,25.38,25.45,716800.0
2011-01-03 11:25:00,25.45,25.5,25.43,25.46,742700.0,25.45,25.5,25.43,25.46,742700.0
2011-01-03 11:30:00,25.45,25.49,25.43,25.49,337400.0,25.45,25.49,25.43,25.49,337400.0
2011-01-03 11:35:00,25.49,25.61,25.49,25.54,1161300.0,25.49,25.61,25.49,25.54,1161300.0
2011-01-03 11:40:00,25.54,25.57,25.43,25.43,364000.0,25.54,25.57,25.43,25.43,364000.0
2011-01-03 11:45:00,25.44,25.45,25.43,25.45,326900.0,25.44,25.45,25.43,25.45,326900.0
2011-01-03 11:50:00,25.46,25.49,25.43,25.44,210700.0,25.46,25.49,25.43,25.44,210700.0
2011-01-03 11:55:00,25.44,25.51,25.44,25.5,223300.0,25.44,25.51,25.44,25.5,223300.0
2011-01-03 12:00:00,25.5,25.52,25.49,25.5,211400.0,25.5,25.52,25.49,25.5,211400.0
2011-01-03 12:05:00,25.5,25.56,25.49,25.51,169400.0,25.5,25.56,25.49,25.51,169400.0
2011-01-03 12:10:00,25.52,25.54,25.49,25.5,123900.0,25.52,25.54,25.49,25.5,123900.0
2011-01-03 12:15:00,25.5,25.53,25.48,25.51,192500.0,25.5,25.53,25.48,25.51,192500.0
2011-01-03 12:20:00,25.53,25.54,25.49,25.51,186900.0,25.53,25.54,25.49,25.51,186900.0
2011-01-03 12:25:00,25.51,25.54,25.51,25.53,248500.0,25.51,25.54,25.51,25.53,248500.0
2011-01-03 12:30:00,25.53,25.53,25.45,25.45,170800.0,25.53,25.53,25.45,25.45,170800.0
2011-01-03 12:35:00,25.45,25.51,25.45,25.5,163800.0,25.45,25.51,25.45,25.5,163800.0
2011-01-03 12:40:00,25.5,25.53,25.5,25.5,118300.0,25.5,25.53,25.5,25.5,118300.0
2011-01-03 12:45:00,25.5,25.52,25.48,25.49,142100.0,25.5,25.52,25.48,25.49,142100.0
2011-01-03 12:50:00,25.49,25.53,25.49,25.52,213500.0,25.49,25.53,25.49,25.52,213500.0
2011-01-03 12:55:00,25.52,25.54,25.52,25.53,387100.0,25.52,25.54,25.52,25.53,387100.0
2011-01-03 13:00:00,25.52,25.55,25.51,25.54,293300.0,25.52,25.55,25.51,25.54,293300.0
2011-01-03 13:05:00,25.54,25.55,25.52,25.53,171500.0,25.54,25.55,25.52,25.53,171500.0
2011-01-03 13:10:00,25.54,25.6,25.53,25.56,420000.0,25.54,25.6,25.53,25.56,420000.0
2011-01-03 13:15:00,25.56,25.58,25.55,25.57,147000.0,25.56,25.58,25.55,25.57,147000.0
2011-01-03 13:20:00,25.57,25.6,25.55,25.57,130900.0,25.57,25.6,25.55,25.57,130900.0
2011-01-03 13:25:00,25.57,25.64,25.56,25.59,396900.0,25.57,25.64,25.56,25.59,396900.0
2011-01-03 13:30:00,25.6,25.66,25.59,25.64,180600.0,25.6,25.66,25.59,25.64,180600.0
2011-01-03 13:35:00,25.64,25.66,25.61,25.62,182700.0,25.64,25.66,25.61,25.62,182700.0
2011-01-03 13:40:00,25.62,25.68,25.62,25.67,305200.0,25.62,25.68,25.62,25.67,305200.0
2011-01-03 13:45:00,25.67,25.68,25.6,25.66,424900.0,25.67,25.68,25.6,25.66,424900.0
2011-01-03 13:50:00,25.66,25.69,25.6,25.68,466900.0,25.66,25.69,25.6,25.68,466900.0
2011-01-03 13:55:00,25.68,25.7,25.66,25.69,513100.0,25.68,25.7,25.66,25.69,513100.0
2011-01-03 14:00:00,25.68,25.77,25.67,25.75,903000.0,25.68,25.77,25.67,25.75,903000.0
2011-01-03 14:05:00,25.74,25.82,25.72,25.79,477400.0,25.74,25.82,25.72,25.79,477400.0
2011-01-03 14:10:00,25.79,25.83,25.77,25.78,704900.0,25.79,25.83,25.77,25.78,704900.0
2011-01-03 14:15:00,25.78,25.84,25.77,25.82,531300.0,25.78,25.84,25.77,25.82,531300.0
2011-01-03 14:20:00,25.81,25.82,25.79,25.82,250600.0,25.81,25.82,25.79,25.82,250600.0
2011-01-03 14:25:00,25.82,25.83,25.79,25.8,292600.0,25.82,25.83,25.79,25.8,292600.0
2011-01-03 14:30:00,25.8,25.81,25.67,25.69,868000.0,25.8,25.81,25.67,25.69,868000.0
2011-01-03 14:35:00,25.69,25.73,25.67,25.7,210000.0,25.69,25.73,25.67,25.7,210000.0
2011-01-03 14:40:00,25.69,25.7,25.63,25.68,466900.0,25.69,25.7,25.63,25.68,466900.0
2011-01-03 14:45:00,25.69,25.69,25.59,25.62,296800.0,25.69,25.69,25.59,25.62,296800.0
2011-01-03 14:50:00,25.63,25.63,25.52,25.54,627900.0,25.63,25.63,25.52,25.54,627900.0
2011-01-03 14:55:00,25.54,25.61,25.54,25.57,219800.0,25.54,25.61,25.54,25.57,219800.0
2011-01-03 15:00:00,25.58,25.61,25.57,25.59,210000.0,25.58,25.61,25.57,25.59,210000.0
2011-01-03 15:05:00,25.57,25.58,25.48,25.5,452200.0,25.57,25.58,25.48,25.5,452200.0
2011-01-03 15:10:00,25.51,25.53,25.43,25.48,521500.0,25.51,25.53,25.43,25.48,521500.0
2011-01-03 15:15:00,25.48,25.49,25.37,25.42,483700.0,25.48,25.49,25.37,25.42,483700.0
2011-01-03 15:20:00,25.44,25.47,25.38,25.41,268800.0,25.44,25.47,25.38,25.41,268800.0
2011-01-03 15:25:00,25.42,25.46,25.41,25.45,292600.0,25.42,25.46,25.41,25.45,292600.0
2011-01-03 15:30:00,25.44,25.49,25.4,25.47,422800.0,25.44,25.49,25.4,25.47,422800.0
2011-01-03 15:35:00,25.47,25.51,25.41,25.42,406000.0,25.47,25.51,25.41,25.42,406000.0
2011-01-03 15:40:00,25.41,25.47,25.41,25.45,410900.0,25.41,25.47,25.41,25.45,410900.0
2011-01-03 15:45:00,25.46,25.49,25.45,25.48,400400.0,25.46,25.49,25.45,25.48,400400.0
2011-01-03 15:50:00,25.48,25.52,25.46,25.49,532000.0,25.48,25.52,25.46,25.49,532000.0
2011-01-03 15:55:00,25.5,25.51,25.45,25.5,868000.0,25.5,25.51,25.45,25.5,868000.0
2011-01-04 09:30:00,25.91,26.27,25.86,26.14,2898000.0,25.91,26.27,25.86,26.14,2898000.0
2011-01-04 09:35:00,26.14,26.36,26.13,26.35,2858800.0,26.14,26.36,26.13,26.35,2858800.0
2011-01-04 09:40:00,26.35,26.41,26.29,26.31,2286900.0,26.35,26.41,26.29,26.31,2286900.0
2011-01-04 09:45:00,26.31,26.39,26.27,26.37,1463000.0,26.31,26.39,26.27,26.37,1463000.0
2011-01-04 09:50:00,26.37,26.39,26.26,26.29,1292200.0,26.37,26.39,26.26,26.29,1292200.0
2011-01-04 09:55:00,26.28,26.3,26.18,26.23,1221500.0,26.28,26.3,26.18,26.23,1221500.0
2011-01-04 10:00:00,26.24,26.24,26.09,26.14,935200.0,26.24,26.24,26.09,26.14,935200.0
2011-01-04 10:05:00,26.14,26.14,26.02,26.02,1017800.0,26.14,26.14,26.02,26.02,1017800.0
2011-01-04 10:10:00,26.03,26.16,26.03,26.07,928200.0,26.03,26.16,26.03,26.07,928200.0
2011-01-04 10:15:00,26.06,26.16,26.05,26.14,609000.0,26.06,26.16,26.05,26.14,609000.0
2011-01-04 10:20:00,26.14,26.23,26.13,26.19,931000.0,26.14,26.23,26.13,26.19,931000.0
2011-01-04 10:25:00,26.21,26.21,26.13,26.15,536200.0,26.21,26.21,26.13,26.15,536200.0
2011-01-04 10:30:00,26.16,26.18,26.07,26.08,356300.0,26.16,26.18,26.07,26.08,356300.0
2011-01-04 10:35:00,26.08,26.11,26.06,26.11,326200.0,26.08,26.11,26.06,26.11,326200.0
2011-01-04 10:40:00,26.09,26.1,26.07,26.09,187600.0,26.09,26.1,26.07,26.09,187600.0
2011-01-04 10:45:00,26.09,26.13,26.08,26.11,252700.0,26.09,26.13,26.08,26.11,252700.0
2011-01-04 10:50:00,26.1,26.12,26.05,26.07,249200.0,26.1,26.12,26.05,26.07,249200.0
2011-01-04 10:55:00,26.05,26.06,25.77,25.82,1411200.0,26.05,26.06,25.77,25.82,1411200.0
2011-01-04 11:00:00,25.8,25.88,25.76,25.85,756700.0,25.8,25.88,25.76,25.85,756700.0
2011-01-04 11:05:00,25.84,25.86,25.71,25.73,654500.0,25.84,25.86,25.71,25.73,654500.0
2011-01-04 11:10:00,25.73,25.76,25.47,25.49,1442000.0,25.73,25.76,25.47,25.49,1442000.0
2011-01-04 11:15:00,25.48,25.65,25.47,25.65,1264900.0,25.48,25.65,25.47,25.65,1264900.0
2011-01-04 11:20:00,25.65,25.69,25.64,25.68,680400.0,25.65,25.69,25.64,25.68,680400.0
2011-01-04 11:25:00,25.67,25.7,25.66,25.66,331800.0,25.67,25.7,25.66,25.66,331800.0
2011-01-04 11:30:00,25.66,25.7,25.6,25.7,446600.0,25.66,25.7,25.6,25.7,446600.0
2011-01-04 11:35:00,25.69,25.79,25.69,25.76,627200.0,25.69,25.79,25.69,25.76,627200.0
2011-01-04 11:40:00,25.77,25.85,25.75,25.76,429100.0,25.77,25.85,25.75,25.76,429100.0
2011-01-04 11:45:00,25.75,25.77,25.69,25.77,331100.0,25.75,25.77,25.69,25.77,331100.0
2011-01-04 11:50:00,25.77,25.82,25.76,25.82,308700.0,25.77,25.82,25.76,25.82,308700.0
2011-01-04 11:55:00,25.81,25.82,25.7,25.7,382900.0,25.81,25.82,25.7,25.7,382900.0
2011-01-04 12:00:00,25.7,25.74,25.66,25.67,278600.0,25.7,25.74,25.66,25.67,278600.0
2011-01-04 12:05:00,25.68,25.68,25.61,25.63,289100.0,25.68,25.68,25.61,25.63,289100.0
2011-01-04 12:10:00,25.63,25.68,25.58,25.67,434700.0,25.63,25.68,25.58,25.67,434700.0
2011-01-04 12:15:00,25.67,25.68,25.63,25.63,181300.0,25.67,25.68,25.63,25.63,181300.0
2011-01-04 12:20:00,25.63,25.68,25.57,25.59,242200.0,25.63,25.68,25.57,25.59,242200.0
2011-01-04 12:25:00,25.58,25.6,25.49,25.55,395500.0,25.58,25.6,25.49,25.55,395500.0
2011-01-04 12:30:00,25.55,25.63,25.52,25.59,410200.0,25.55,25.63,25.52,25.59,410200.0
2011-01-04 12:35:00,25.58,25.66,25.56,25.6,394800.0,25.58,25.66,25.56,25.6,394800.0
2011-01-04 12:40:00,25.6,25.63,25.52,25.55,304500.0,25.6,25.63,25.52,25.55,304500.0
2011-01-04 12:45:00,25.57,25.58,25.53,25.56,236600.0,25.57,25.58,25.53,25.56,236600.0
2011-01-04 12:50:00,25.56,25.63,25.53,25.59,156100.0,25.56,25.63,25.53,25.59,156100.0
2011-01-04 12:55:00,25.58,25.69,25.58,25.69,374500.0,25.58,25.69,25.58,25.69,374500.0
2011-01-04 13:00:00,25.68,25.74,25.68,25.72,333200.0,25.68,25.74,25.68,25.72,333200.0
2011-01-04 13:05:00,25.72,25.74,25.63,25.66,216300.0,25.72,25.74,25.63,25.66,216300.0
2011-01-04 13:10:00,25.66,25.71,25.66,25.7,128800.0,25.66,25.71,25.66,25.7,128800.0
2011-01-04 13:15:00,25.69,25.71,25.66,25.7,199500.0,25.69,25.71,25.66,25.7,199500.0
2011-01-04 13:20:00,25.71,25.76,25.7,25.72,289800.0,25.71,25.76,25.7,25.72,289800.0
2011-01-04 13:25:00,25.71,25.73,25.69,25.73,102900.0,25.71,25.73,25.69,25.73,102900.0
2011-01-04 13:30:00,25.73,25.75,25.72,25.74,143500.0,25.73,25.75,25.72,25.74,143500.0
2011-01-04 13:35:00,25.73,25.75,25.69,25.69,277900.0,25.73,25.75,25.69,25.69,277900.0
2011-01-04 13:40:00,25.69,25.71,25.65,25.71,114100.0,25.69,25.71,25.65,25.71,114100.0
2011-01-04 13:45:00,25.69,25.78,25.69,25.78,247800.0,25.69,25.78,25.69,25.78,247800.0
2011-01-04 13:50:00,25.78,25.8,25.74,25.79,167300.0,25.78,25.8,25.74,25.79,167300.0
2011-01-04 13:55:00,25.79,25.8,25.77,25.78,188300.0,25.79,25.8,25.77,25.78,188300.0
2011-01-04 14:00:00,25.78,25.79,25.74,25.75,245000.0,25.78,25.79,25.74,25.75,245000.0
2011-01-04 14:05:00,25.75,25.92,25.75,25.88,818300.0,25.75,25.92,25.75,25.88,818300.0
2011-01-04 14:10:00,25.89,25.89,25.84,25.88,305900.0,25.89,25.89,25.84,25.88,305900.0
2011-01-04 14:15:00,25.89,25.89,25.82,25.84,147700.0,25.89,25.89,25.82,25.84,147700.0
2011-01-04 14:20:00,25.83,25.89,25.83,25.86,237300.0,25.83,25.89,25.83,25.86,237300.0
2011-01-04 14:25:00,25.85,25.87,25.83,25.83,110600.0,25.85,25.87,25.83,25.83,110600.0
2011-01-04 14:30:00,25.84,25.84,25.78,25.82,194600.0,25.84,25.84,25.78,25.82,194600.0
2011-01-04 14:35:00,25.83,25.83,25.77,25.78,207200.0,25.83,25.83,25.77,25.78,207200.0
2011-01-04 14:40:00,25.78,25.81,25.76,25.77,216300.0,25.78,25.81,25.76,25.77,216300.0
2011-01-04 14:45:00,25.78,25.79,25.74,25.78,111300.0,25.78,25.79,25.74,25.78,111300.0
2011-01-04 14:50:00,25.78,25.81,25.76,25.8,125300.0,25.78,25.81,25.76,25.8,125300.0
2011-01-04 14:55:00,25.78,25.8,25.76,25.78,190400.0,25.78,25.8,25.76,25.78,190400.0
2011-01-04 15:00:00,25.79,25.8,25.74,25.76,154000.0,25.79,25.8,25.74,25.76,154000.0
2011-01-04 15:05:00,25.76,25.78,25.68,25.7,408800.0,25.76,25.78,25.68,25.7,408800.0
2011-01-04 15:10:00,25.7,25.72,25.67,25.7,338800.0,25.7,25.72,25.67,25.7,338800.0
2011-01-04 15:15:00,25.7,25.71,25.67,25.69,186200.0,25.7,25.71,25.67,25.69,186200.0
2011-01-04 15:20:00,25.71,25.76,25.68,25.76,206500.0,25.71,25.76,25.68,25.76,206500.0
2011-01-04 15:25:00,25.76,25.78,25.74,25.75,242200.0,25.76,25.78,25.74,25.75,242200.0
2011-01-04 15:30:00,25.75,25.76,25.6,25.67,645400.0,25.75,25.76,25.6,25.67,645400.0
2011-01-04 15:35:00,25.67,25.69,25.61,25.66,373800.0,25.67,25.69,25.61,25.66,373800.0
2011-01-04 15:40:00,25.66,25.68,25.63,25.67,206500.0,25.66,25.68,25.63,25.67,206500.0
2011-01-04 15:45:00,25.67,25.71,25.66,25.7,339500.0,25.67,25.71,25.66,25.7,339500.0
2011-01-04 15:50:00,25.71,25.8,25.71,25.79,978600.0,25.71,25.8,25.71,25.79,978600.0
2011-01-04 15:55:00,25.79,25.96,25.78,25.91,1496600.0,25.79,25.96,25.78,25.91,1496600.0
2011-01-05 09:30:00,25.88,26.11,25.86,26.02,1724100.0,25.88,26.11,25.86,26.02,1724100.0
2011-01-05 09:35:00,26.03,26.07,25.9,25.93,876400.0,26.03,26.07,25.9,25.93,876400.0
2011-01-05 09:40:00,25.94,25.94,25.75,25.82,862400.0,25.94,25.94,25.75,25.82,862400.0
2011-01-05 09:45:00,25.86,25.93,25.82,25.91,602000.0,25.86,25.93,25.82,25.91,602000.0
2011-01-05 09:50:00,25.91,25.99,25.87,25.92,421400.0,25.91,25.99,25.87,25.92,421400.0
2011-01-05 09:55:00,25.92,25.94,25.87,25.91,271600.0,25.92,25.94,25.87,25.91,271600.0
2011-01-05 10:00:00,25.91,25.95,25.81,25.94,561400.0,25.91,25.95,25.81,25.94,561400.0
2011-01-05 10:05:00,25.94,26.03,25.92,26.03,618800.0,25.94,26.03,25.92,26.03,618800.0
2011-01-05 10:10:00,26.01,26.03,25.93,25.94,407400.0,26.01,26.03,25.93,25.94,407400.0
2011-01-05 10:15:00,25.95,26.03,25.94,25.96,511000.0,25.95,26.03,25.94,25.96,511000.0
2011-01-05 10:20:00,25.97,26.03,25.94,26.02,499800.0,25.97,26.03,25.94,26.02,499800.0
2011-01-05 10:25:00,26.02,26.1,26.01,26.05,973700.0,26.02,26.1,26.01,26.05,973700.0
2011-01-05 10:30:00,26.05,26.05,25.96,26.01,364000.0,26.05,26.05,25.96,26.01,364000.0
2011-01-05 10:35:00,26.01,26.05,26.01,26.05,364000.0,26.01,26.05,26.01,26.05,364000.0
2011-01-05 10:40:00,26.05,26.06,26.0,26.02,242200.0,26.05,26.06,26.0,26.02,242200.0
2011-01-05 10:45:00,26.02,26.06,25.98,26.05,401800.0,26.02,26.06,25.98,26.05,401800.0
2011-01-05 10:50:00,26.07,26.07,26.01,26.03,505400.0,26.07,26.07,26.01,26.03,505400.0
2011-01-05 10:55:00,26.03,26.03,25.95,25.97,233100.0,26.03,26.03,25.95,25.97,233100.0
2011-01-05 11:00:00,25.97,26.03,25.96,26.02,261100.0,25.97,26.03,25.96,26.02,261100.0
2011-01-05 11:05:00,26.02,26.04,25.99,26.0,200900.0,26.02,26.04,25.99,26.0,200900.0
2011-01-05 11:10:00,25.99,25.99,25.9,25.91,352100.0,25.99,25.99,25.9,25.91,352100.0
2011-01-05 11:15:00,25.91,25.97,25.91,25.96,424200.0,25.91,25.97,25.91,25.96,424200.0
2011-01-05 11:20:00,25.96,26.0,25.94,25.95,196700.0,25.96,26.0,25.94,25.95,196700.0
2011-01-05 11:25:00,25.96,26.0,25.94,26.0,135100.0,25.96,26.0,25.94,26.0,135100.0
2011-01-05 11:30:00,26.0,26.0,25.97,25.97,254800.0,26.0,26.0,25.97,25.97,254800.0
2011-01-05 11:35:00,25.97,26.0,25.94,26.0,179200.0,25.97,26.0,25.94,26.0,179200.0
2011-01-05 11:40:00,26.0,26.02,25.93,25.95,294000.0,26.0,26.02,25.93,25.95,294000.0
2011-01-05 11:45:00,25.95,25.97,25.92,25.94,155400.0,25.95,25.97,25.92,25.94,155400.0
2011-01-05 11:50:00,25.94,26.0,25.94,25.99,288400.0,25.94,26.0,25.94,25.99,288400.0
2011-01-05 11:55:00,26.0,26.0,25.98,26.0,208600.0,26.0,26.0,25.98,26.0,208600.0
2011-01-05 12:00:00,26.0,26.0,25.95,25.97,68600.0,26.0,26.0,25.95,25.97,68600.0
2011-01-05 12:05:00,25.98,26.05,25.94,25.98,350700.0,25.98,26.05,25.94,25.98,350700.0
2011-01-05 12:10:00,25.98,25.99,25.95,25.96,124600.0,25.98,25.99,25.95,25.96,124600.0
2011-01-05 12:15:00,25.95,25.97,25.93,25.97,158200.0,25.95,25.97,25.93,25.97,158200.0
2011-01-05 12:20:00,25.96,25.99,25.96,25.99,103600.0,25.96,25.99,25.96,25.99,103600.0
2011-01-05 12:25:00,25.99,26.02,25.97,25.97,323400.0,25.99,26.02,25.97,25.97,323400.0
2011-01-05 12:30:00,25.97,25.99,25.96,25.98,99400.0,25.97,25.99,25.96,25.98,99400.0
2011-01-05 12:35:00,25.98,26.0,25.95,25.98,159600.0,25.98,26.0,25.95,25.98,159600.0
2011-01-05 12:40:00,25.98,25.99,25.97,25.97,88200.0,25.98,25.99,25.97,25.97,88200.0
2011-01-05 12:45:00,25.97,26.0,25.95,25.98,321300.0,25.97,26.0,25.95,25.98,321300.0
2011-01-05 12:50:00,25.99,26.0,25.96,25.97,230300.0,25.99,26.0,25.96,25.97,230300.0
2011-01-05 12:55:00,25.98,25.99,25.95,25.95,131600.0,25.98,25.99,25.95,25.95,131600.0
2011-01-05 13:00:00,25.96,25.97,25.92,25.93,361200.0,25.96,25.97,25.92,25.93,361200.0
2011-01-05 13:05:00,25.94,25.94,25.88,25.9,361900.0,25.94,25.94,25.88,25.9,361900.0
2011-01-05 13:10:00,25.9,25.91,25.8,25.83,746900.0,25.9,25.91,25.8,25.83,746900.0
2011-01-05 13:15:00,25.81,25.81,25.73,25.75,497700.0,25.81,25.81,25.73,25.75,497700.0
2011-01-05 13:20:00,25.74,25.82,25.73,25.8,362600.0,25.74,25.82,25.73,25.8,362600.0
2011-01-05 13:25:00,25.82,25.85,25.8,25.81,167300.0,25.82,25.85,25.8,25.81,167300.0
2011-01-05 13:30:00,25.81,25.82,25.64,25.65,815500.0,25.81,25.82,25.64,25.65,815500.0
2011-01-05 13:35:00,25.65,25.69,25.57,25.67,989100.0,25.65,25.69,25.57,25.67,989100.0
2011-01-05 13:40:00,25.67,25.72,25.65,25.69,357000.0,25.67,25.72,25.65,25.69,357000.0
2011-01-05 13:45:00,25.71,25.73,25.69,25.71,235900.0,25.71,25.73,25.69,25.71,235900.0
2011-01-05 13:50:00,25.71,25.71,25.66,25.7,222600.0,25.71,25.71,25.66,25.7,222600.0
2011-01-05 13:55:00,25.7,25.76,25.69,25.75,241500.0,25.7,25.76,25.69,25.75,241500.0
2011-01-05 14:00:00,25.75,25.76,25.69,25.73,205100.0,25.75,25.76,25.69,25.73,205100.0
2011-01-05 14:05:00,25.72,25.78,25.72,25.74,250600.0,25.72,25.78,25.72,25.74,250600.0
2011-01-05 14:10:00,25.74,25.77,25.68,25.68,322700.0,25.74,25.77,25.68,25.68,322700.0
2011-01-05 14:15:00,25.68,25.7,25.65,25.69,429100.0,25.68,25.7,25.65,25.69,429100.0
2011-01-05 14:20:00,25.68,25.7,25.58,25.59,511000.0,25.68,25.7,25.58,25.59,511000.0
2011-01-05 14:25:00,25.59,25.61,25.53,25.6,618800.0,25.59,25.61,25.53,25.6,618800.0
2011-01-05 14:30:00,25.61,25.61,25.54,25.59,301000.0,25.61,25.61,25.54,25.59,301000.0
2011-01-05 14:35:00,25.59,25.63,25.57,25.58,336700.0,25.59,25.63,25.57,25.58,336700.0
2011-01-05 14:40:00,25.58,25.61,25.58,25.59,167300.0,25.58,25.61,25.58,25.59,167300.0
2011-01-05 14:45:00,25.59,25.65,25.57,25.63,513800.0,25.59,25.65,25.57,25.63,513800.0
2011-01-05 14:50:00,25.64,25.64,25.61,25.64,307300.0,25.64,25.64,25.61,25.64,307300.0
2011-01-05 14:55:00,25.64,25.65,25.62,25.64,191800.0,25.64,25.65,25.62,25.64,191800.0
2011-01-05 15:00:00,25.64,25.68,25.63,25.63,396900.0,25.64,25.68,25.63,25.63,396900.0
2011-01-05 15:05:00,25.64,25.65,25.62,25.63,259000.0,25.64,25.65,25.62,25.63,259000.0
2011-01-05 15:10:00,25.63,25.67,25.6,25.6,322000.0,25.63,25.67,25.6,25.6,322000.0
2011-01-05 15:15:00,25.61,25.63,25.6,25.62,213500.0,25.61,25.63,25.6,25.62,213500.0
2011-01-05 15:20:00,25.62,25.62,25.58,25.61,225400.0,25.62,25.62,25.58,25.61,225400.0
2011-01-05 15:25:00,25.61,25.61,25.59,25.59,196700.0,25.61,25.61,25.59,25.59,196700.0
2011-01-05 15:30:00,25.6,25.61,25.58,25.6,452900.0,25.6,25.61,25.58,25.6,452900.0
2011-01-05 15:35:00,25.6,25.61,25.54,25.58,678300.0,25.6,25.61,25.54,25.58,678300.0
2011-01-05 15:40:00,25.59,25.6,25.54,25.56,298200.0,25.59,25.6,25.54,25.56,298200.0
2011-01-05 15:45:00,25.56,25.6,25.55,25.59,507500.0,25.56,25.6,25.55,25.59,507500.0
2011-01-05 15:50:00,25.58,25.67,25.57,25.67,755300.0,25.58,25.67,25.57,25.67,755300.0
2011-01-05 15:55:00,25.66,25.73,25.66,25.68,1293600.0,25.66,25.73,25.66,25.68,1293600.0
2011-01-06 09:30:00,25.2,25.46,25.09,25.43,3049200.0,25.2,25.46,25.09,25.43,3049200.0
2011-01-06 09:35:00,25.43,25.44,25.2,25.22,1068200.0,25.43,25.44,25.2,25.22,1068200.0
2011-01-06 09:40:00,25.21,25.32,25.2,25.26,893200.0,25.21,25.32,25.2,25.26,893200.0
2011-01-06 09:45:00,25.28,25.42,25.27,25.38,721000.0,25.28,25.42,25.27,25.38,721000.0
2011-01-06 09:50:00,25.38,25.46,25.34,25.46,637000.0,25.38,25.46,25.34,25.46,637000.0
2011-01-06 09:55:00,25.46,25.5,25.36,25.37,559300.0,25.46,25.5,25.36,25.37,559300.0
2011-01-06 10:00:00,25.36,25.45,25.3,25.3,655900.0,25.36,25.45,25.3,25.3,655900.0
2011-01-06 10:05:00,25.3,25.42,25.29,25.33,656600.0,25.3,25.42,25.29,25.33,656600.0
2011-01-06 10:10:00,25.34,25.43,25.31,25.31,284900.0,25.34,25.43,25.31,25.31,284900.0
2011-01-06 10:15:00,25.31,25.4,25.31,25.38,179900.0,25.31,25.4,25.31,25.38,179900.0
2011-01-06 10:20:00,25.39,25.46,25.39,25.44,805700.0,25.39,25.46,25.39,25.44,805700.0
2011-01-06 10:25:00,25.44,25.46,25.4,25.42,259000.0,25.44,25.46,25.4,25.42,259000.0
2011-01-06 10:30:00,25.43,25.43,25.39,25.41,116200.0,25.43,25.43,25.39,25.41,116200.0
2011-01-06 10:35:00,25.41,25.45,25.38,25.42,244300.0,25.41,25.45,25.38,25.42,244300.0
2011-01-06 10:40:00,25.42,25.55,25.37,25.5,458500.0,25.42,25.55,25.37,25.5,458500.0
2011-01-06 10:45:00,25.52,25.54,25.44,25.45,428400.0,25.52,25.54,25.44,25.45,428400.0
2011-01-06 10:50:00,25.45,25.45,25.36,25.37,285600.0,25.45,25.45,25.36,25.37,285600.0
2011-01-06 10:55:00,25.36,25.36,25.26,25.3,488600.0,25.36,25.36,25.26,25.3,488600.0
2011-01-06 11:00:00,25.31,25.34,25.24,25.24,476700.0,25.31,25.34,25.24,25.24,476700.0
2011-01-06 11:05:00,25.24,25.3,25.16,25.19,1019900.0,25.24,25.3,25.16,25.19,1019900.0
2011-01-06 11:10:00,25.19,25.29,25.17,25.28,579600.0,25.19,25.29,25.17,25.28,579600.0
2011-01-06 11:15:00,25.28,25.31,25.22,25.28,252000.0,25.28,25.31,25.22,25.28,252000.0
2011-01-06 11:20:00,25.28,25.31,25.23,25.27,217700.0,25.28,25.31,25.23,25.27,217700.0
2011-01-06 11:25:00,25.27,25.28,25.24,25.27,161700.0,25.27,25.28,25.24,25.27,161700.0
2011-01-06 11:30:00,25.27,25.28,25.25,25.26,163100.0,25.27,25.28,25.25,25.26,163100.0
2011-01-06 11:35:00,25.27,25.27,25.22,25.23,193200.0,25.27,25.27,25.22,25.23,193200.0
2011-01-06 11:40:00,25.23,25.29,25.2,25.29,308700.0,25.23,25.29,25.2,25.29,308700.0
2011-01-06 11:45:00,25.29,25.36,25.24,25.34,476700.0,25.29,25.36,25.24,25.34,476700.0
2011-01-06 11:50:00,25.35,25.37,25.3,25.35,371000.0,25.35,25.37,25.3,25.35,371000.0
2011-01-06 11:55:00,25.35,25.38,25.35,25.38,163100.0,25.35,25.38,25.35,25.38,163100.0
2011-01-06 12:00:00,25.38,25.48,25.38,25.41,464800.0,25.38,25.48,25.38,25.41,464800.0
2011-01-06 12:05:00,25.41,25.49,25.38,25.47,539000.0,25.41,25.49,25.38,25.47,539000.0
2011-01-06 12:10:00,25.47,25.56,25.45,25.54,542500.0,25.47,25.56,25.45,25.54,542500.0
2011-01-06 12:15:00,25.54,25.56,25.46,25.47,682500.0,25.54,25.56,25.46,25.47,682500.0
2011-01-06 12:20:00,25.46,25.48,25.41,25.48,330400.0,25.46,25.48,25.41,25.48,330400.0
2011-01-06 12:25:00,25.46,25.5,25.43,25.44,236600.0,25.46,25.5,25.43,25.44,236600.0
2011-01-06 12:30:00,25.44,25.45,25.4,25.41,250600.0,25.44,25.45,25.4,25.41,250600.0
2011-01-06 12:35:00,25.41,25.43,25.34,25.35,331800.0,25.41,25.43,25.34,25.35,331800.0
2011-01-06 12:40:00,25.35,25.41,25.35,25.38,146300.0,25.35,25.41,25.35,25.38,146300.0
2011-01-06 12:45:00,25.38,25.43,25.37,25.4,184100.0,25.38,25.43,25.37,25.4,184100.0
2011-01-06 12:50:00,25.4,25.43,25.38,25.4,954100.0,25.4,25.43,25.38,25.4,954100.0
2011-01-06 12:55:00,25.4,25.4,25.35,25.36,397600.0,25.4,25.4,25.35,25.36,397600.0
2011-01-06 13:00:00,25.37,25.39,25.29,25.32,148400.0,25.37,25.39,25.29,25.32,148400.0
2011-01-06 13:05:00,25.31,25.35,25.31,25.35,160300.0,25.31,25.35,25.31,25.35,160300.0
2011-01-06 13:10:00,25.35,25.36,25.3,25.32,311500.0,25.35,25.36,25.3,25.32,311500.0
2011-01-06 13:15:00,25.32,25.39,25.32,25.37,169400.0,25.32,25.39,25.32,25.37,169400.0
2011-01-06 13:20:00,25.38,25.4,25.36,25.38,84700.0,25.38,25.4,25.36,25.38,84700.0
2011-01-06 13:25:00,25.38,25.39,25.32,25.33,79800.0,25.38,25.39,25.32,25.33,79800.0
2011-01-06 13:30:00,25.33,25.36,25.33,25.36,174300.0,25.33,25.36,25.33,25.36,174300.0
2011-01-06 13:35:00,25.34,25.39,25.34,25.39,75600.0,25.34,25.39,25.34,25.39,75600.0
2011-01-06 13:40:00,25.38,25.42,25.37,25.42,77000.0,25.38,25.42,25.37,25.42,77000.0
2011-01-06 13:45:00,25.42,25.43,25.38,25.39,177800.0,25.42,25.43,25.38,25.39,177800.0
2011-01-06 13:50:00,25.39,25.45,25.39,25.44,66500.0,25.39,25.45,25.39,25.44,66500.0
2011-01-06 13:55:00,25.43,25.5,25.4,25.47,154700.0,25.43,25.5,25.4,25.47,154700.0
2011-01-06 14:00:00,25.46,25.53,25.45,25.47,294700.0,25.46,25.53,25.45,25.47,294700.0
2011-01-06 14:05:00,25.46,25.49,25.43,25.44,100800.0,25.46,25.49,25.43,25.44,100800.0
2011-01-06 14:10:00,25.43,25.48,25.42,25.47,116200.0,25.43,25.48,25.42,25.47,116200.0
2011-01-06 14:15:00,25.47,25.52,25.47,25.5,169400.0,25.47,25.52,25.47,25.5,169400.0
2011-01-06 14:20:00,25.51,25.52,25.48,25.52,298200.0,25.51,25.52,25.48,25.52,298200.0
2011-01-06 14:25:00,25.51,25.63,25.5,25.63,541800.0,25.51,25.63,25.5,25.63,541800.0
2011-01-06 14:30:00,25.61,25.67,25.56,25.6,863100.0,25.61,25.67,25.56,25.6,863100.0
2011-01-06 14:35:00,25.59,25.62,25.53,25.61,337400.0,25.59,25.62,25.53,25.61,337400.0
2011-01-06 14:40:00,25.61,25.61,25.5,25.52,233100.0,25.61,25.61,25.5,25.52,233100.0
2011-01-06 14:45:00,25.53,25.54,25.43,25.45,235200.0,25.53,25.54,25.43,25.45,235200.0
2011-01-06 14:50:00,25.45,25.49,25.43,25.49,169400.0,25.45,25.49,25.43,25.49,169400.0
2011-01-06 14:55:00,25.49,25.49,25.43,25.44,195300.0,25.49,25.49,25.43,25.44,195300.0
2011-01-06 15:00:00,25.44,25.44,25.36,25.37,457100.0,25.44,25.44,25.36,25.37,457100.0
2011-01-06 15:05:00,25.37,25.46,25.35,25.44,290500.0,25.37,25.46,25.35,25.44,290500.0
2011-01-06 15:10:00,25.44,25.47,25.39,25.46,340200.0,25.44,25.47,25.39,25.46,340200.0
2011-01-06 15:15:00,25.47,25.48,25.4,25.4,196000.0,25.47,25.48,25.4,25.4,196000.0
2011-01-06 15:20:00,25.4,25.44,25.4,25.42,99400.0,25.4,25.44,25.4,25.42,99400.0
2011-01-06 15:25:00,25.42,25.44,25.38,25.41,263900.0,25.42,25.44,25.38,25.41,263900.0
2011-01-06 15:30:00,25.41,25.44,25.4,25.41,194600.0,25.41,25.44,25.4,25.41,194600.0
2011-01-06 15:35:00,25.41,25.45,25.39,25.45,319200.0,25.41,25.45,25.39,25.45,319200.0
2011-01-06 15:40:00,25.45,25.48,25.43,25.48,185500.0,25.45,25.48,25.43,25.48,185500.0
2011-01-06 15:45:00,25.47,25.48,25.4,25.43,560700.0,25.47,25.48,25.4,25.43,560700.0
2011-01-06 15:50:00,25.43,25.44,25.42,25.44,537600.0,25.43,25.44,25.42,25.44,537600.0
2011-01-06 15:55:00,25.43,25.44,25.4,25.42,799400.0,25.43,25.44,25.4,25.42,799400.0
2011-01-07 09:30:00,25.52,25.55,25.31,25.42,570500.0,25.52,25.55,25.31,25.42,570500.0
2011-01-07 09:35:00,25.44,25.5,25.33,25.35,504700.0,25.44,25.5,25.33,25.35,504700.0
2011-01-07 09:40:00,25.36,25.48,25.35,25.37,457800.0,25.36,25.48,25.35,25.37,457800.0
2011-01-07 09:45:00,25.37,25.4,25.29,25.36,361200.0,25.37,25.4,25.29,25.36,361200.0
2011-01-07 09:50:00,25.33,25.42,25.31,25.41,214200.0,25.33,25.42,25.31,25.41,214200.0
2011-01-07 09:55:00,25.41,25.52,25.41,25.49,488600.0,25.41,25.52,25.41,25.49,488600.0
2011-01-07 10:00:00,25.47,25.54,25.43,25.46,340200.0,25.47,25.54,25.43,25.46,340200.0
2011-01-07 10:05:00,25.45,25.47,25.41,25.46,261800.0,25.45,25.47,25.41,25.46,261800.0
2011-01-07 10:10:00,25.47,25.53,25.43,25.51,260400.0,25.47,25.53,25.43,25.51,260400.0
2011-01-07 10:15:00,25.52,25.56,25.45,25.49,346500.0,25.52,25.56,25.45,25.49,346500.0
2011-01-07 10:20:00,25.49,25.62,25.48,25.62,352100.0,25.49,25.62,25.48,25.62,352100.0
2011-01-07 10:25:00,25.63,25.78,25.61,25.74,1324400.0,25.63,25.78,25.61,25.74,1324400.0
2011-01-07 10:30:00,25.75,25.79,25.73,25.75,732900.0,25.75,25.79,25.73,25.75,732900.0
2011-01-07 10:35:00,25.75,25.75,25.6,25.68,592200.0,25.75,25.75,25.6,25.68,592200.0
2011-01-07 10:40:00,25.68,25.69,25.55,25.55,336700.0,25.68,25.69,25.55,25.55,336700.0
2011-01-07 10:45:00,25.55,25.63,25.54,25.62,265300.0,25.55,25.63,25.54,25.62,265300.0
2011-01-07 10:50:00,25.62,25.63,25.57,25.6,234500.0,25.62,25.63,25.57,25.6,234500.0
2011-01-07 10:55:00,25.58,25.64,25.57,25.62,173600.0,25.58,25.64,25.57,25.62,173600.0
2011-01-07 11:00:00,25.63,25.64,25.6,25.64,153300.0,25.63,25.64,25.6,25.64,153300.0
2011-01-07 11:05:00,25.64,25.66,25.58,25.59,219800.0,25.64,25.66,25.58,25.59,219800.0
2011-01-07 11:10:00,25.59,25.69,25.58,25.69,242900.0,25.59,25.69,25.58,25.69,242900.0
2011-01-07 11:15:00,25.69,25.69,25.65,25.66,145600.0,25.69,25.69,25.65,25.66,145600.0
2011-01-07 11:20:00,25.67,25.72,25.65,25.68,278600.0,25.67,25.72,25.65,25.68,278600.0
2011-01-07 11:25:00,25.7,25.7,25.61,25.62,151900.0,25.7,25.7,25.61,25.62,151900.0
2011-01-07 11:30:00,25.63,25.63,25.55,25.59,242900.0,25.63,25.63,25.55,25.59,242900.0
2011-01-07 11:35:00,25.59,25.65,25.56,25.65,172200.0,25.59,25.65,25.56,25.65,172200.0
2011-01-07 11:40:00,25.63,25.63,25.57,25.57,128800.0,25.63,25.63,25.57,25.57,128800.0
2011-01-07 11:45:00,25.57,25.62,25.57,25.59,68600.0,25.57,25.62,25.57,25.59,68600.0
2011-01-07 11:50:00,25.59,25.61,25.57,25.58,39900.0,25.59,25.61,25.57,25.58,39900.0
2011-01-07 11:55:00,25.6,25.61,25.55,25.57,87500.0,25.6,25.61,25.55,25.57,87500.0
2011-01-07 12:00:00,25.57,25.58,25.52,25.54,140700.0,25.57,25.58,25.52,25.54,140700.0
2011-01-07 12:05:00,25.53,25.55,25.5,25.51,130900.0,25.53,25.55,25.5,25.51,130900.0
2011-01-07 12:10:00,25.51,25.55,25.5,25.55,118300.0,25.51,25.55,25.5,25.55,118300.0
2011-01-07 12:15:00,25.55,25.58,25.53,25.53,144200.0,25.55,25.58,25.53,25.53,144200.0
2011-01-07 12:20:00,25.54,25.55,25.51,25.51,119700.0,25.54,25.55,25.51,25.51,119700.0
2011-01-07 12:25:00,25.51,25.54,25.5,25.52,163800.0,25.51,25.54,25.5,25.52,163800.0
2011-01-07 12:30:00,25.51,25.54,25.41,25.41,627200.0,25.51,25.54,25.41,25.41,627200.0
2011-01-07 12:35:00,25.42,25.5,25.41,25.45,324800.0,25.42,25.5,25.41,25.45,324800.0
2011-01-07 12:40:00,25.44,25.45,25.33,25.36,372400.0,25.44,25.45,25.33,25.36,372400.0
2011-01-07 12:45:00,25.34,25.36,25.3,25.33,396200.0,25.34,25.36,25.3,25.33,396200.0
2011-01-07 12:50:00,25.34,25.34,25.2,25.23,659400.0,25.34,25.34,25.2,25.23,659400.0
2011-01-07 12:55:00,25.22,25.41,25.22,25.41,523600.0,25.22,25.41,25.22,25.41,523600.0
2011-01-07 13:00:00,25.4,25.46,25.39,25.39,366100.0,25.4,25.46,25.39,25.39,366100.0
2011-01-07 13:05:00,25.41,25.46,25.39,25.41,176400.0,25.41,25.46,25.39,25.41,176400.0
2011-01-07 13:10:00,25.42,25.44,25.41,25.42,78400.0,25.42,25.44,25.41,25.42,78400.0
2011-01-07 13:15:00,25.41,25.5,25.41,25.49,356300.0,25.41,25.5,25.41,25.49,356300.0
2011-01-07 13:20:00,25.48,25.49,25.44,25.45,112700.0,25.48,25.49,25.44,25.45,112700.0
2011-01-07 13:25:00,25.44,25.46,25.42,25.44,99400.0,25.44,25.46,25.42,25.44,99400.0
2011-01-07 13:30:00,25.44,25.49,25.43,25.49,73500.0,25.44,25.49,25.43,25.49,73500.0
2011-01-07 13:35:00,25.5,25.52,25.49,25.5,161700.0,25.5,25.52,25.49,25.5,161700.0
2011-01-07 13:40:00,25.51,25.51,25.45,25.46,72800.0,25.51,25.51,25.45,25.46,72800.0
2011-01-07 13:45:00,25.45,25.45,25.41,25.44,137200.0,25.45,25.45,25.41,25.44,137200.0
2011-01-07 13:50:00,25.43,25.47,25.43,25.46,130900.0,25.43,25.47,25.43,25.46,130900.0
2011-01-07 13:55:00,25.46,25.46,25.44,25.46,84000.0,25.46,25.46,25.44,25.46,84000.0
2011-01-07 14:00:00,25.46,25.5,25.44,25.48,112000.0,25.46,25.5,25.44,25.48,112000.0
2011-01-07 14:05:00,25.48,25.5,25.46,25.49,88900.0,25.48,25.5,25.46,25.49,88900.0
2011-01-07 14:10:00,25.5,25.51,25.47,25.51,95200.0,25.5,25.51,25.47,25.51,95200.0
2011-01-07 14:15:00,25.51,25.53,25.5,25.51,225400.0,25.51,25.53,25.5,25.51,225400.0
2011-01-07 14:20:00,25.52,25.53,25.5,25.52,144900.0,25.52,25.53,25.5,25.52,144900.0
2011-01-07 14:25:00,25.51,25.52,25.49,25.49,100100.0,25.51,25.52,25.49,25.49,100100.0
2011-01-07 14:30:00,25.48,25.5,25.44,25.49,117600.0,25.48,25.5,25.44,25.49,117600.0
2011-01-07 14:35:00,25.49,25.51,25.48,25.51,146300.0,25.49,25.51,25.48,25.51,146300.0
2011-01-07 14:40:00,25.51,25.52,25.49,25.5,91700.0,25.51,25.52,25.49,25.5,91700.0
2011-01-07 14:45:00,25.51,25.51,25.48,25.51,127400.0,25.51,25.51,25.48,25.51,127400.0
2011-01-07 14:50:00,25.52,25.53,25.49,25.5,144200.0,25.52,25.53,25.49,25.5,144200.0
2011-01-07 14:55:00,25.51,25.55,25.49,25.5,189700.0,25.51,25.55,25.49,25.5,189700.0
2011-01-07 15:00:00,25.5,25.52,25.49,25.5,154700.0,25.5,25.52,25.49,25.5,154700.0
2011-01-07 15:05:00,25.5,25.51,25.49,25.49,246400.0,25.5,25.51,25.49,25.49,246400.0
2011-01-07 15:10:00,25.49,25.52,25.49,25.51,176400.0,25.49,25.52,25.49,25.51,176400.0
2011-01-07 15:15:00,25.51,25.61,25.5,25.6,397600.0,25.51,25.61,25.5,25.6,397600.0
2011-01-07 15:20:00,25.6,25.6,25.57,25.58,326200.0,25.6,25.6,25.57,25.58,326200.0
2011-01-07 15:25:00,25.57,25.64,25.56,25.57,284900.0,25.57,25.64,25.56,25.57,284900.0
2011-01-07 15:30:00,25.58,25.6,25.57,25.59,204400.0,25.58,25.6,25.57,25.59,204400.0
2011-01-07 15:35:00,25.59,25.68,25.59,25.63,504000.0,25.59,25.68,25.59,25.63,504000.0
2011-01-07 15:40:00,25.62,25.65,25.6,25.63,330400.0,25.62,25.65,25.6,25.63,330400.0
2011-01-07 15:45:00,25.65,25.66,25.59,25.6,394100.0,25.65,25.66,25.59,25.6,394100.0
2011-01-07 15:50:00,25.6,25.62,25.58,25.59,529900.0,25.6,25.62,25.58,25.59,529900.0
2011-01-07 15:55:00,25.59,25.61,25.57,25.61,729400.0,25.59,25.61,25.57,25.61,729400.0
2011-01-10 09:30:00,25.67,25.83,25.6,25.74,1477700.0,25.67,25.83,25.6,25.74,1477700.0
2011-01-10 09:35:00,25.73,26.05,25.7,26.05,1706600.0,25.73,26.05,25.7,26.05,1706600.0
2011-01-10 09:40:00,26.04,26.29,26.03,26.17,2537500.0,26.04,26.29,26.03,26.17,2537500.0
2011-01-10 09:45:00,26.16,26.27,26.13,26.19,1160600.0,26.16,26.27,26.13,26.19,1160600.0
2011-01-10 09:50:00,26.2,26.2,26.02,26.15,1327900.0,26.2,26.2,26.02,26.15,1327900.0
2011-01-10 09:55:00,26.17,26.24,26.08,26.13,864500.0,26.17,26.24,26.08,26.13,864500.0
2011-01-10 10:00:00,26.11,26.33,26.11,26.22,1579200.0,26.11,26.33,26.11,26.22,1579200.0
2011-01-10 10:05:00,26.23,26.3,26.17,26.21,883400.0,26.23,26.3,26.17,26.21,883400.0
2011-01-10 10:10:00,26.23,26.35,26.17,26.21,802900.0,26.23,26.35,26.17,26.21,802900.0
2011-01-10 10:15:00,26.21,26.21,26.04,26.14,878500.0,26.21,26.21,26.04,26.14,878500.0
2011-01-10 10:20:00,26.13,26.2,26.03,26.19,368200.0,26.13,26.2,26.03,26.19,368200.0
2011-01-10 10:25:00,26.19,26.26,26.17,26.23,310100.0,26.19,26.26,26.17,26.23,310100.0
2011-01-10 10:30:00,26.23,26.37,26.19,26.32,1224300.0,26.23,26.37,26.19,26.32,1224300.0
2011-01-10 10:35:00,26.31,26.36,26.3,26.31,745500.0,26.31,26.36,26.3,26.31,745500.0
2011-01-10 10:40:00,26.32,26.41,26.3,26.35,841400.0,26.32,26.41,26.3,26.35,841400.0
2011-01-10 10:45:00,26.34,26.36,26.23,26.25,536900.0,26.34,26.36,26.23,26.25,536900.0
2011-01-10 10:50:00,26.26,26.26,26.15,26.18,370300.0,26.26,26.26,26.15,26.18,370300.0
2011-01-10 10:55:00,26.17,26.24,26.15,26.2,289100.0,26.17,26.24,26.15,26.2,289100.0
2011-01-10 11:00:00,26.2,26.26,26.18,26.22,234500.0,26.2,26.26,26.18,26.22,234500.0
2011-01-10 11:05:00,26.22,26.26,26.21,26.22,161700.0,26.22,26.26,26.21,26.22,161700.0
2011-01-10 11:10:00,26.22,26.25,26.2,26.22,184800.0,26.22,26.25,26.2,26.22,184800.0
2011-01-10 11:15:00,26.23,26.28,26.21,26.24,148400.0,26.23,26.28,26.21,26.24,148400.0
2011-01-10 11:20:00,26.24,26.25,26.2,26.22,232400.0,26.24,26.25,26.2,26.22,232400.0
2011-01-10 11:25:00,26.23,26.3,26.22,26.26,166600.0,26.23,26.3,26.22,26.26,166600.0
2011-01-10 11:30:00,26.24,26.29,26.23,26.29,116200.0,26.24,26.29,26.23,26.29,116200.0
2011-01-10 11:35:00,26.27,26.3,26.25,26.27,99400.0,26.27,26.3,26.25,26.27,99400.0
2011-01-10 11:40:00,26.27,26.29,26.26,26.26,108500.0,26.27,26.29,26.26,26.26,108500.0
2011-01-10 11:45:00,26.25,26.28,26.24,26.26,158900.0,26.25,26.28,26.24,26.26,158900.0
2011-01-10 11:50:00,26.27,26.29,26.26,26.28,143500.0,26.27,26.29,26.26,26.28,143500.0
2011-01-10 11:55:00,26.27,26.38,26.24,26.37,372400.0,26.27,26.38,26.24,26.37,372400.0
2011-01-10 12:00:00,26.37,26.43,26.36,26.43,1029700.0,26.37,26.43,26.36,26.43,1029700.0
2011-01-10 12:05:00,26.43,26.54,26.42,26.53,1240400.0,26.43,26.54,26.42,26.53,1240400.0
2011-01-10 12:10:00,26.52,26.52,26.43,26.51,528500.0,26.52,26.52,26.43,26.51,528500.0
2011-01-10 12:15:00,26.51,26.57,26.44,26.57,937300.0,26.51,26.57,26.44,26.57,937300.0
2011-01-10 12:20:00,26.56,26.57,26.45,26.47,394800.0,26.56,26.57,26.45,26.47,394800.0
2011-01-10 12:25:00,26.48,26.53,26.44,26.47,258300.0,26.48,26.53,26.44,26.47,258300.0
2011-01-10 12:30:00,26.46,26.48,26.4,26.48,274400.0,26.46,26.48,26.4,26.48,274400.0
2011-01-10 12:35:00,26.47,26.56,26.47,26.52,261100.0,26.47,26.56,26.47,26.52,261100.0
2011-01-10 12:40:00,26.52,26.53,26.46,26.48,158900.0,26.52,26.53,26.46,26.48,158900.0
2011-01-10 12:45:00,26.49,26.57,26.48,26.56,474600.0,26.49,26.57,26.48,26.56,474600.0
2011-01-10 12:50:00,26.56,26.61,26.53,26.6,712600.0,26.56,26.61,26.53,26.6,712600.0
2011-01-10 12:55:00,26.59,26.62,26.58,26.59,315700.0,26.59,26.62,26.58,26.59,315700.0
2011-01-10 13:00:00,26.59,26.61,26.54,26.58,571200.0,26.59,26.61,26.54,26.58,571200.0
2011-01-10 13:05:00,26.58,26.6,26.54,26.55,273000.0,26.58,26.6,26.54,26.55,273000.0
2011-01-10 13:10:00,26.55,26.57,26.51,26.55,225400.0,26.55,26.57,26.51,26.55,225400.0
2011-01-10 13:15:00,26.56,26.56,26.51,26.52,215600.0,26.56,26.56,26.51,26.52,215600.0
2011-01-10 13:20:00,26.53,26.54,26.45,26.45,312200.0,26.53,26.54,26.45,26.45,312200.0
2011-01-10 13:25:00,26.45,26.57,26.44,26.52,357700.0,26.45,26.57,26.44,26.52,357700.0
2011-01-10 13:30:00,26.53,26.57,26.47,26.55,330400.0,26.53,26.57,26.47,26.55,330400.0
2011-01-10 13:35:00,26.55,26.58,26.54,26.54,164500.0,26.55,26.58,26.54,26.54,164500.0
2011-01-10 13:40:00,26.54,26.55,26.5,26.51,88200.0,26.54,26.55,26.5,26.51,88200.0
2011-01-10 13:45:00,26.51,26.52,26.45,26.47,241500.0,26.51,26.52,26.45,26.47,241500.0
2011-01-10 13:50:00,26.48,26.53,26.45,26.47,210000.0,26.48,26.53,26.45,26.47,210000.0
2011-01-10 13:55:00,26.49,26.5,26.48,26.5,187600.0,26.49,26.5,26.48,26.5,187600.0
2011-01-10 14:00:00,26.5,26.5,26.48,26.5,281400.0,26.5,26.5,26.48,26.5,281400.0
2011-01-10 14:05:00,26.5,26.51,26.45,26.48,186200.0,26.5,26.51,26.45,26.48,186200.0
2011-01-10 14:10:00,26.46,26.54,26.46,26.52,254100.0,26.46,26.54,26.46,26.52,254100.0
2011-01-10 14:15:00,26.52,26.54,26.5,26.51,170800.0,26.52,26.54,26.5,26.51,170800.0
2011-01-10 14:20:00,26.51,26.54,26.49,26.53,200200.0,26.51,26.54,26.49,26.53,200200.0
2011-01-10 14:25:00,26.54,26.57,26.52,26.56,137900.0,26.54,26.57,26.52,26.56,137900.0
2011-01-10 14:30:00,26.57,26.58,26.54,26.55,389200.0,26.57,26.58,26.54,26.55,389200.0
2011-01-10 14:35:00,26.55,26.57,26.54,26.55,223300.0,26.55,26.57,26.54,26.55,223300.0
2011-01-10 14:40:00,26.56,26.56,26.52,26.54,125300.0,26.56,26.56,26.52,26.54,125300.0
2011-01-10 14:45:00,26.52,26.56,26.51,26.52,198100.0,26.52,26.56,26.51,26.52,198100.0
2011-01-10 14:50:00,26.52,26.57,26.52,26.57,274400.0,26.52,26.57,26.52,26.57,274400.0
2011-01-10 14:55:00,26.57,26.59,26.54,26.56,413000.0,26.57,26.59,26.54,26.56,413000.0
2011-01-10 15:00:00,26.55,26.56,26.5,26.53,266000.0,26.55,26.56,26.5,26.53,266000.0
2011-01-10 15:05:00,26.53,26.54,26.44,26.44,765100.0,26.53,26.54,26.44,26.44,765100.0
2011-01-10 15:10:00,26.45,26.49,26.44,26.48,436800.0,26.45,26.49,26.44,26.48,436800.0
2011-01-10 15:15:00,26.49,26.51,26.47,26.5,233100.0,26.49,26.51,26.47,26.5,233100.0
2011-01-10 15:20:00,26.5,26.54,26.48,26.52,201600.0,26.5,26.54,26.48,26.52,201600.0
2011-01-10 15:25:00,26.53,26.57,26.51,26.56,284200.0,26.53,26.57,26.51,26.56,284200.0
2011-01-10 15:30:00,26.56,26.68,26.56,26.67,1195600.0,26.56,26.68,26.56,26.67,1195600.0
2011-01-10 15:35:00,26.67,26.71,26.65,26.68,888300.0,26.67,26.71,26.65,26.68,888300.0
2011-01-10 15:40:00,26.68,26.7,26.65,26.69,641900.0,26.68,26.7,26.65,26.69,641900.0
2011-01-10 15:45:00,26.69,26.74,26.62,26.73,1429400.0,26.69,26.74,26.62,26.73,1429400.0
2011-01-10 15:50:00,26.73,26.8,26.7,26.76,1474200.0,26.73,26.8,26.7,26.76,1474200.0
2011-01-10 15:55:00,26.76,26.85,26.74,26.85,1971900.0,26.76,26.85,26.74,26.85,1971900.0
2011-01-11 09:30:00,27.04,27.33,27.02,27.14,3212300.0,27.04,27.33,27.02,27.14,3212300.0
2011-01-11 09:35:00,27.18,27.18,26.86,26.97,1463700.0,27.18,27.18,26.86,26.97,1463700.0
2011-01-11 09:40:00,26.97,27.18,26.97,27.09,1234100.0,26.97,27.18,26.97,27.09,1234100.0
2011-01-11 09:45:00,27.08,27.23,27.05,27.19,1396500.0,27.08,27.23,27.05,27.19,1396500.0
2011-01-11 09:50:00,27.19,27.22,27.11,27.16,658000.0,27.19,27.22,27.11,27.16,658000.0
2011-01-11 09:55:00,27.16,27.25,27.15,27.17,896700.0,27.16,27.25,27.15,27.17,896700.0
2011-01-11 10:00:00,27.17,27.27,27.16,27.25,1001700.0,27.17,27.27,27.16,27.25,1001700.0
2011-01-11 10:05:00,27.26,27.28,27.07,27.08,990500.0,27.26,27.28,27.07,27.08,990500.0
2011-01-11 10:10:00,27.08,27.1,26.96,26.98,866600.0,27.08,27.1,26.96,26.98,866600.0
2011-01-11 10:15:00,26.99,27.0,26.85,26.97,978600.0,26.99,27.0,26.85,26.97,978600.0
2011-01-11 10:20:00,26.97,27.08,26.96,27.01,714000.0,26.97,27.08,26.96,27.01,714000.0
2011-01-11 10:25:00,26.99,27.1,26.99,27.05,287000.0,26.99,27.1,26.99,27.05,287000.0
2011-01-11 10:30:00,27.07,27.07,26.89,26.9,581000.0,27.07,27.07,26.89,26.9,581000.0
2011-01-11 10:35:00,26.89,26.98,26.88,26.98,298200.0,26.89,26.98,26.88,26.98,298200.0
2011-01-11 10:40:00,26.98,26.98,26.93,26.93,198100.0,26.98,26.98,26.93,26.93,198100.0
2011-01-11 10:45:00,26.93,26.97,26.9,26.92,209300.0,26.93,26.97,26.9,26.92,209300.0
2011-01-11 10:50:00,26.93,26.96,26.86,26.86,273000.0,26.93,26.96,26.86,26.86,273000.0
2011-01-11 10:55:00,26.89,27.08,26.89,27.03,634200.0,26.89,27.08,26.89,27.03,634200.0
2011-01-11 11:00:00,27.03,27.08,27.02,27.06,273700.0,27.03,27.08,27.02,27.06,273700.0
2011-01-11 11:05:00,27.07,27.07,26.98,27.03,261100.0,27.07,27.07,26.98,27.03,261100.0
2011-01-11 11:10:00,27.04,27.07,27.02,27.03,185500.0,27.04,27.07,27.02,27.03,185500.0
2011-01-11 11:15:00,27.04,27.04,26.96,26.99,302400.0,27.04,27.04,26.96,26.99,302400.0
2011-01-11 11:20:00,27.0,27.01,26.93,26.98,212100.0,27.0,27.01,26.93,26.98,212100.0
2011-01-11 11:25:00,26.97,26.99,26.92,26.96,197400.0,26.97,26.99,26.92,26.96,197400.0
2011-01-11 11:30:00,26.97,27.0,26.91,26.92,240800.0,26.97,27.0,26.91,26.92,240800.0
2011-01-11 11:35:00,26.93,26.95,26.78,26.79,672700.0,26.93,26.95,26.78,26.79,672700.0
2011-01-11 11:40:00,26.79,26.85,26.75,26.79,460600.0,26.79,26.85,26.75,26.79,460600.0
2011-01-11 11:45:00,26.77,26.87,26.77,26.82,346500.0,26.77,26.87,26.77,26.82,346500.0
2011-01-11 11:50:00,26.81,26.81,26.66,26.69,650300.0,26.81,26.81,26.66,26.69,650300.0
2011-01-11 11:55:00,26.67,26.74,26.67,26.67,343000.0,26.67,26.74,26.67,26.67,343000.0
2011-01-11 12:00:00,26.68,26.68,26.57,26.63,585900.0,26.68,26.68,26.57,26.63,585900.0
2011-01-11 12:05:00,26.63,26.64,26.54,26.59,391300.0,26.63,26.64,26.54,26.59,391300.0
2011-01-11 12:10:00,26.58,26.71,26.58,26.71,362600.0,26.58,26.71,26.58,26.71,362600.0
2011-01-11 12:15:00,26.71,26.74,26.67,26.67,272300.0,26.71,26.74,26.67,26.67,272300.0
2011-01-11 12:20:00,26.68,26.68,26.61,26.64,155400.0,26.68,26.68,26.61,26.64,155400.0
2011-01-11 12:25:00,26.64,26.71,26.64,26.7,108500.0,26.64,26.71,26.64,26.7,108500.0
2011-01-11 12:30:00,26.71,26.71,26.65,26.66,98700.0,26.71,26.71,26.65,26.66,98700.0
2011-01-11 12:35:00,26.67,26.77,26.67,26.76,213500.0,26.67,26.77,26.67,26.76,213500.0
2011-01-11 12:40:00,26.75,26.76,26.7,26.72,134400.0,26.75,26.76,26.7,26.72,134400.0
2011-01-11 12:45:00,26.73,26.77,26.72,26.77,191800.0,26.73,26.77,26.72,26.77,191800.0
2011-01-11 12:50:00,26.76,26.8,26.75,26.8,188300.0,26.76,26.8,26.75,26.8,188300.0
2011-01-11 12:55:00,26.79,26.8,26.77,26.79,109900.0,26.79,26.8,26.77,26.79,109900.0
2011-01-11 13:00:00,26.79,26.79,26.71,26.73,142800.0,26.79,26.79,26.71,26.73,142800.0
2011-01-11 13:05:00,26.73,26.75,26.7,26.72,182700.0,26.73,26.75,26.7,26.72,182700.0
2011-01-11 13:10:00,26.73,26.73,26.6,26.62,313600.0,26.73,26.73,26.6,26.62,313600.0
2011-01-11 13:15:00,26.62,26.74,26.61,26.74,247100.0,26.62,26.74,26.61,26.74,247100.0
2011-01-11 13:20:00,26.73,26.75,26.72,26.73,208600.0,26.73,26.75,26.72,26.73,208600.0
2011-01-11 13:25:00,26.75,26.76,26.71,26.74,277900.0,26.75,26.76,26.71,26.74,277900.0
2011-01-11 13:30:00,26.74,26.74,26.68,26.68,86100.0,26.74,26.74,26.68,26.68,86100.0
2011-01-11 13:35:00,26.69,26.76,26.69,26.72,228200.0,26.69,26.76,26.69,26.72,228200.0
2011-01-11 13:40:00,26.7,26.74,26.7,26.71,193200.0,26.7,26.74,26.7,26.71,193200.0
2011-01-11 13:45:00,26.7,26.74,26.7,26.72,59500.0,26.7,26.74,26.7,26.72,59500.0
2011-01-11 13:50:00,26.73,26.74,26.68,26.68,131600.0,26.73,26.74,26.68,26.68,131600.0
2011-01-11 13:55:00,26.68,26.69,26.61,26.63,329700.0,26.68,26.69,26.61,26.63,329700.0
2011-01-11 14:00:00,26.64,26.64,26.55,26.57,275100.0,26.64,26.64,26.55,26.57,275100.0
2011-01-11 14:05:00,26.59,26.61,26.55,26.59,254800.0,26.59,26.61,26.55,26.59,254800.0
2011-01-11 14:10:00,26.6,26.62,26.58,26.59,231700.0,26.6,26.62,26.58,26.59,231700.0
2011-01-11 14:15:00,26.59,26.63,26.59,26.63,124600.0,26.59,26.63,26.59,26.63,124600.0
2011-01-11 14:20:00,26.62,26.64,26.57,26.57,137200.0,26.62,26.64,26.57,26.57,137200.0
2011-01-11 14:25:00,26.59,26.64,26.58,26.63,95900.0,26.59,26.64,26.58,26.63,95900.0
2011-01-11 14:30:00,26.62,26.63,26.59,26.6,79800.0,26.62,26.63,26.59,26.6,79800.0
2011-01-11 14:35:00,26.61,26.62,26.58,26.6,103600.0,26.61,26.62,26.58,26.6,103600.0
2011-01-11 14:40:00,26.6,26.63,26.57,26.62,295400.0,26.6,26.63,26.57,26.62,295400.0
2011-01-11 14:45:00,26.62,26.67,26.61,26.64,421400.0,26.62,26.67,26.61,26.64,421400.0
2011-01-11 14:50:00,26.64,26.67,26.63,26.65,186900.0,26.64,26.67,26.63,26.65,186900.0
2011-01-11 14:55:00,26.65,26.73,26.65,26.72,297500.0,26.65,26.73,26.65,26.72,297500.0
2011-01-11 15:00:00,26.72,26.74,26.68,26.69,224000.0,26.72,26.74,26.68,26.69,224000.0
2011-01-11 15:05:00,26.69,26.74,26.68,26.72,272300.0,26.69,26.74,26.68,26.72,272300.0
2011-01-11 15:10:00,26.72,26.74,26.65,26.68,340900.0,26.72,26.74,26.65,26.68,340900.0
2011-01-11 15:15:00,26.68,26.69,26.65,26.66,128800.0,26.68,26.69,26.65,26.66,128800.0
2011-01-11 15:20:00,26.66,26.68,26.63,26.65,247800.0,26.66,26.68,26.63,26.65,247800.0
2011-01-11 15:25:00,26.65,26.72,26.64,26.69,287000.0,26.65,26.72,26.64,26.69,287000.0
2011-01-11 15:30:00,26.69,26.7,26.65,26.66,147000.0,26.69,26.7,26.65,26.66,147000.0
2011-01-11 15:35:00,26.66,26.71,26.65,26.68,188300.0,26.66,26.71,26.65,26.68,188300.0
2011-01-11 15:40:00,26.69,26.7,26.65,26.68,220500.0,26.69,26.7,26.65,26.68,220500.0
2011-01-11 15:45:00,26.68,26.7,26.66,26.67,372400.0,26.68,26.7,26.66,26.67,372400.0
2011-01-11 15:50:00,26.67,26.7,26.66,26.67,262500.0,26.67,26.7,26.66,26.67,262500.0
2011-01-11 15:55:00,26.67,26.69,26.65,26.66,723100.0,26.67,26.69,26.65,26.66,723100.0
2011-01-12 09:30:00,26.86,26.86,26.64,26.7,652400.0,26.86,26.86,26.64,26.7,652400.0
2011-01-12 09:35:00,26.7,26.78,26.69,26.74,271600.0,26.7,26.78,26.69,26.74,271600.0
2011-01-12 09:40:00,26.74,26.77,26.66,26.66,490000.0,26.74,26.77,26.66,26.66,490000.0
2011-01-12 09:45:00,26.66,26.74,26.63,26.71,270900.0,26.66,26.74,26.63,26.71,270900.0
2011-01-12 09:50:00,26.69,26.74,26.65,26.73,202300.0,26.69,26.74,26.65,26.73,202300.0
2011-01-12 09:55:00,26.73,26.73,26.5,26.53,451500.0,26.73,26.73,26.5,26.53,451500.0
2011-01-12 10:00:00,26.55,26.56,26.39,26.45,858900.0,26.55,26.56,26.39,26.45,858900.0
2011-01-12 10:05:00,26.44,26.57,26.42,26.56,410200.0,26.44,26.57,26.42,26.56,410200.0
2011-01-12 10:10:00,26.56,26.62,26.54,26.56,357700.0,26.56,26.62,26.54,26.56,357700.0
2011-01-12 10:15:00,26.58,26.59,26.52,26.57,396200.0,26.58,26.59,26.52,26.57,396200.0
2011-01-12 10:20:00,26.57,26.6,26.54,26.58,77700.0,26.57,26.6,26.54,26.58,77700.0
2011-01-12 10:25:00,26.58,26.6,26.55,26.57,138600.0,26.58,26.6,26.55,26.57,138600.0
2011-01-12 10:30:00,26.58,26.61,26.56,26.58,208600.0,26.58,26.61,26.56,26.58,208600.0
2011-01-12 10:35:00,26.59,26.62,26.57,26.6,184100.0,26.59,26.62,26.57,26.6,184100.0
2011-01-12 10:40:00,26.6,26.62,26.59,26.61,88900.0,26.6,26.62,26.59,26.61,88900.0
2011-01-12 10:45:00,26.61,26.7,26.61,26.7,380100.0,26.61,26.7,26.61,26.7,380100.0
2011-01-12 10:50:00,26.69,26.7,26.65,26.67,171500.0,26.69,26.7,26.65,26.67,171500.0
2011-01-12 10:55:00,26.65,26.65,26.57,26.6,248500.0,26.65,26.65,26.57,26.6,248500.0
2011-01-12 11:00:00,26.6,26.62,26.57,26.59,151900.0,26.6,26.62,26.57,26.59,151900.0
2011-01-12 11:05:00,26.59,26.62,26.59,26.6,103600.0,26.59,26.62,26.59,26.6,103600.0
2011-01-12 11:10:00,26.6,26.61,26.53,26.55,224700.0,26.6,26.61,26.53,26.55,224700.0
2011-01-12 11:15:00,26.55,26.55,26.5,26.52,182000.0,26.55,26.55,26.5,26.52,182000.0
2011-01-12 11:20:00,26.52,26.54,26.5,26.51,109200.0,26.52,26.54,26.5,26.51,109200.0
2011-01-12 11:25:00,26.51,26.54,26.46,26.5,221200.0,26.51,26.54,26.46,26.5,221200.0
2011-01-12 11:30:00,26.5,26.52,26.43,26.52,260400.0,26.5,26.52,26.43,26.52,260400.0
2011-01-12 11:35:00,26.52,26.6,26.51,26.55,238000.0,26.52,26.6,26.51,26.55,238000.0
2011-01-12 11:40:00,26.56,26.57,26.54,26.56,142100.0,26.56,26.57,26.54,26.56,142100.0
2011-01-12 11:45:00,26.58,26.59,26.55,26.56,95200.0,26.58,26.59,26.55,26.56,95200.0
2011-01-12 11:50:00,26.56,26.64,26.56,26.64,127400.0,26.56,26.64,26.56,26.64,127400.0
2011-01-12 11:55:00,26.64,26.66,26.58,26.58,198800.0,26.64,26.66,26.58,26.58,198800.0
2011-01-12 12:00:00,26.59,26.59,26.56,26.56,128100.0,26.59,26.59,26.56,26.56,128100.0
2011-01-12 12:05:00,26.56,26.62,26.55,26.61,94500.0,26.56,26.62,26.55,26.61,94500.0
2011-01-12 12:10:00,26.6,26.61,26.58,26.6,236600.0,26.6,26.61,26.58,26.6,236600.0
2011-01-12 12:15:00,26.61,26.63,26.6,26.61,317100.0,26.61,26.63,26.6,26.61,317100.0
2011-01-12 12:20:00,26.61,26.65,26.6,26.65,357700.0,26.61,26.65,26.6,26.65,357700.0
2011-01-12 12:25:00,26.65,26.65,26.64,26.64,112000.0,26.65,26.65,26.64,26.64,112000.0
2011-01-12 12:30:00,26.64,26.64,26.61,26.64,144200.0,26.64,26.64,26.61,26.64,144200.0
2011-01-12 12:35:00,26.64,26.65,26.62,26.62,140700.0,26.64,26.65,26.62,26.62,140700.0
2011-01-12 12:40:00,26.62,26.63,26.6,26.61,58800.0,26.62,26.63,26.6,26.61,58800.0
2011-01-12 12:45:00,26.6,26.62,26.6,26.6,134400.0,26.6,26.62,26.6,26.6,134400.0
2011-01-12 12:50:00,26.61,26.62,26.6,26.61,39900.0,26.61,26.62,26.6,26.61,39900.0
2011-01-12 12:55:00,26.61,26.62,26.58,26.59,126000.0,26.61,26.62,26.58,26.59,126000.0
2011-01-12 13:00:00,26.59,26.62,26.59,26.61,67900.0,26.59,26.62,26.59,26.61,67900.0
2011-01-12 13:05:00,26.62,26.62,26.59,26.59,101500.0,26.62,26.62,26.59,26.59,101500.0
2011-01-12 13:10:00,26.59,26.63,26.59,26.61,177800.0,26.59,26.63,26.59,26.61,177800.0
2011-01-12 13:15:00,26.61,26.63,26.6,26.63,105700.0,26.61,26.63,26.6,26.63,105700.0
2011-01-12 13:20:00,26.64,26.68,26.62,26.68,268100.0,26.64,26.68,26.62,26.68,268100.0
2011-01-12 13:25:00,26.68,26.68,26.64,26.65,165900.0,26.68,26.68,26.64,26.65,165900.0
2011-01-12 13:30:00,26.64,26.68,26.64,26.68,93100.0,26.64,26.68,26.64,26.68,93100.0
2011-01-12 13:35:00,26.67,26.71,26.67,26.69,312200.0,26.67,26.71,26.67,26.69,312200.0
2011-01-12 13:40:00,26.7,26.76,26.69,26.75,270900.0,26.7,26.76,26.69,26.75,270900.0
2011-01-12 13:45:00,26.75,26.76,26.69,26.7,165900.0,26.75,26.76,26.69,26.7,165900.0
2011-01-12 13:50:00,26.69,26.75,26.67,26.74,149800.0,26.69,26.75,26.67,26.74,149800.0
2011-01-12 13:55:00,26.73,26.77,26.72,26.74,278600.0,26.73,26.77,26.72,26.74,278600.0
2011-01-12 14:00:00,26.74,26.75,26.7,26.71,121100.0,26.74,26.75,26.7,26.71,121100.0
2011-01-12 14:05:00,26.72,26.72,26.69,26.72,116200.0,26.72,26.72,26.69,26.72,116200.0
2011-01-12 14:10:00,26.72,26.77,26.72,26.75,165900.0,26.72,26.77,26.72,26.75,165900.0
2011-01-12 14:15:00,26.75,26.77,26.75,26.77,140000.0,26.75,26.77,26.75,26.77,140000.0
2011-01-12 14:20:00,26.77,26.77,26.75,26.77,490000.0,26.77,26.77,26.75,26.77,490000.0
2011-01-12 14:25:00,26.77,26.83,26.77,26.78,277900.0,26.77,26.83,26.77,26.78,277900.0
2011-01-12 14:30:00,26.8,26.81,26.77,26.78,163800.0,26.8,26.81,26.77,26.78,163800.0
2011-01-12 14:35:00,26.78,26.81,26.78,26.8,100800.0,26.78,26.81,26.78,26.8,100800.0
2011-01-12 14:40:00,26.8,26.85,26.8,26.85,309400.0,26.8,26.85,26.8,26.85,309400.0
2011-01-12 14:45:00,26.84,26.86,26.8,26.82,212100.0,26.84,26.86,26.8,26.82,212100.0
2011-01-12 14:50:00,26.82,26.89,26.82,26.85,452200.0,26.82,26.89,26.82,26.85,452200.0
2011-01-12 14:55:00,26.86,26.86,26.8,26.82,250600.0,26.86,26.86,26.8,26.82,250600.0
2011-01-12 15:00:00,26.82,26.84,26.8,26.8,172200.0,26.82,26.84,26.8,26.8,172200.0
2011-01-12 15:05:00,26.81,26.81,26.77,26.8,234500.0,26.81,26.81,26.77,26.8,234500.0
2011-01-12 15:10:00,26.8,26.82,26.78,26.81,413700.0,26.8,26.82,26.78,26.81,413700.0
2011-01-12 15:15:00,26.81,26.85,26.8,26.84,447300.0,26.81,26.85,26.8,26.84,447300.0
2011-01-12 15:20:00,26.84,26.87,26.82,26.85,436100.0,26.84,26.87,26.82,26.85,436100.0
2011-01-12 15:25:00,26.84,26.87,26.83,26.85,241500.0,26.84,26.87,26.83,26.85,241500.0
2011-01-12 15:30:00,26.86,26.97,26.84,26.95,618800.0,26.86,26.97,26.84,26.95,618800.0
2011-01-12 15:35:00,26.95,26.98,26.93,26.96,392700.0,26.95,26.98,26.93,26.96,392700.0
2011-01-12 15:40:00,26.95,26.96,26.93,26.94,230300.0,26.95,26.96,26.93,26.94,230300.0
2011-01-12 15:45:00,26.94,26.97,26.9,26.92,457800.0,26.94,26.97,26.9,26.92,457800.0
2011-01-12 15:50:00,26.92,26.94,26.9,26.92,395500.0,26.92,26.94,26.9,26.92,395500.0
2011-01-12 15:55:00,26.93,27.0,26.91,26.97,1069600.0,26.93,27.0,26.91,26.97,1069600.0
2011-01-13 09:30:00,26.92,26.98,26.73,26.82,631400.0,26.92,26.98,26.73,26.82,631400.0
2011-01-13 09:35:00,26.82,26.84,26.71,26.75,382900.0,26.82,26.84,26.71,26.75,382900.0
2011-01-13 09:40:00,26.75,26.88,26.72,26.86,361200.0,26.75,26.88,26.72,26.86,361200.0
2011-01-13 09:45:00,26.86,26.94,26.8,26.92,394100.0,26.86,26.94,26.8,26.92,394100.0
2011-01-13 09:50:00,26.93,27.21,26.93,27.2,1656200.0,26.93,27.21,26.93,27.2,1656200.0
2011-01-13 09:55:00,27.19,27.21,27.06,27.09,751800.0,27.19,27.21,27.06,27.09,751800.0
2011-01-13 10:00:00,27.11,27.11,26.97,27.0,497000.0,27.11,27.11,26.97,27.0,497000.0
2011-01-13 10:05:00,27.0,27.14,26.99,27.08,567700.0,27.0,27.14,26.99,27.08,567700.0
2011-01-13 10:10:00,27.08,27.19,27.05,27.17,371700.0,27.08,27.19,27.05,27.17,371700.0
2011-01-13 10:15:00,27.18,27.27,27.13,27.26,756700.0,27.18,27.27,27.13,27.26,756700.0
2011-01-13 10:20:00,27.26,27.32,27.19,27.22,1222200.0,27.26,27.32,27.19,27.22,1222200.0
2011-01-13 10:25:00,27.21,27.24,27.16,27.23,273700.0,27.21,27.24,27.16,27.23,273700.0
2011-01-13 10:30:00,27.23,27.28,27.19,27.22,497000.0,27.23,27.28,27.19,27.22,497000.0
2011-01-13 10:35:00,27.21,27.29,27.16,27.26,314300.0,27.21,27.29,27.16,27.26,314300.0
2011-01-13 10:40:00,27.28,27.31,27.23,27.31,585200.0,27.28,27.31,27.23,27.31,585200.0
2011-01-13 10:45:00,27.3,27.42,27.29,27.37,1075900.0,27.3,27.42,27.29,27.37,1075900.0
2011-01-13 10:50:00,27.38,27.39,27.34,27.35,501200.0,27.38,27.39,27.34,27.35,501200.0
2011-01-13 10:55:00,27.35,27.36,27.27,27.27,430500.0,27.35,27.36,27.27,27.27,430500.0
2011-01-13 11:00:00,27.28,27.32,27.26,27.3,289800.0,27.28,27.32,27.26,27.3,289800.0
2011-01-13 11:05:00,27.3,27.39,27.3,27.38,307300.0,27.3,27.39,27.3,27.38,307300.0
2011-01-13 11:10:00,27.39,27.45,27.36,27.39,747600.0,27.39,27.45,27.36,27.39,747600.0
2011-01-13 11:15:00,27.41,27.45,27.36,27.36,497700.0,27.41,27.45,27.36,27.36,497700.0
2011-01-13 11:20:00,27.36,27.41,27.32,27.41,291900.0,27.36,27.41,27.32,27.41,291900.0
2011-01-13 11:25:00,27.41,27.41,27.37,27.38,142800.0,27.41,27.41,27.37,27.38,142800.0
2011-01-13 11:30:00,27.39,27.41,27.31,27.32,252000.0,27.39,27.41,27.31,27.32,252000.0
2011-01-13 11:35:00,27.32,27.33,27.27,27.29,244300.0,27.32,27.33,27.27,27.29,244300.0
2011-01-13 11:40:00,27.29,27.3,27.23,27.25,266000.0,27.29,27.3,27.23,27.25,266000.0
2011-01-13 11:45:00,27.26,27.31,27.25,27.27,292600.0,27.26,27.31,27.25,27.27,292600.0
2011-01-13 11:50:00,27.27,27.29,27.24,27.29,114800.0,27.27,27.29,27.24,27.29,114800.0
2011-01-13 11:55:00,27.29,27.31,27.28,27.29,172900.0,27.29,27.31,27.28,27.29,172900.0
2011-01-13 12:00:00,27.3,27.31,27.29,27.3,182000.0,27.3,27.31,27.29,27.3,182000.0
2011-01-13 12:05:00,27.3,27.41,27.29,27.4,390600.0,27.3,27.41,27.29,27.4,390600.0
2011-01-13 12:10:00,27.4,27.43,27.35,27.37,308000.0,27.4,27.43,27.35,27.37,308000.0
2011-01-13 12:15:00,27.38,27.42,27.36,27.38,241500.0,27.38,27.42,27.36,27.38,241500.0
2011-01-13 12:20:00,27.39,27.4,27.34,27.38,464800.0,27.39,27.4,27.34,27.38,464800.0
2011-01-13 12:25:00,27.37,27.4,27.37,27.39,76300.0,27.37,27.4,27.37,27.39,76300.0
2011-01-13 12:30:00,27.39,27.48,27.39,27.48,620900.0,27.39,27.48,27.39,27.48,620900.0
2011-01-13 12:35:00,27.48,27.48,27.38,27.43,303100.0,27.48,27.48,27.38,27.43,303100.0
2011-01-13 12:40:00,27.42,27.42,27.39,27.41,114100.0,27.42,27.42,27.39,27.41,114100.0
2011-01-13 12:45:00,27.41,27.41,27.39,27.41,77700.0,27.41,27.41,27.39,27.41,77700.0
2011-01-13 12:50:00,27.4,27.43,27.4,27.41,305900.0,27.4,27.43,27.4,27.41,305900.0
2011-01-13 12:55:00,27.41,27.46,27.41,27.44,289100.0,27.41,27.46,27.41,27.44,289100.0
2011-01-13 13:00:00,27.44,27.45,27.38,27.39,328300.0,27.44,27.45,27.38,27.39,328300.0
2011-01-13 13:05:00,27.4,27.44,27.39,27.43,213500.0,27.4,27.44,27.39,27.43,213500.0
2011-01-13 13:10:00,27.42,27.45,27.39,27.39,238700.0,27.42,27.45,27.39,27.39,238700.0
2011-01-13 13:15:00,27.39,27.4,27.37,27.39,86800.0,27.39,27.4,27.37,27.39,86800.0
2011-01-13 13:20:00,27.39,27.39,27.35,27.38,241500.0,27.39,27.39,27.35,27.38,241500.0
2011-01-13 13:25:00,27.38,27.4,27.35,27.35,100100.0,27.38,27.4,27.35,27.35,100100.0
2011-01-13 13:30:00,27.36,27.41,27.36,27.41,392000.0,27.36,27.41,27.36,27.41,392000.0
2011-01-13 13:35:00,27.4,27.43,27.4,27.41,142800.0,27.4,27.43,27.4,27.41,142800.0
2011-01-13 13:40:00,27.41,27.43,27.41,27.43,93100.0,27.41,27.43,27.41,27.43,93100.0
2011-01-13 13:45:00,27.43,27.43,27.39,27.43,165200.0,27.43,27.43,27.39,27.43,165200.0
2011-01-13 13:50:00,27.43,27.44,27.4,27.42,112000.0,27.43,27.44,27.4,27.42,112000.0
2011-01-13 13:55:00,27.42,27.42,27.4,27.41,71400.0,27.42,27.42,27.4,27.41,71400.0
2011-01-13 14:00:00,27.4,27.43,27.4,27.42,154700.0,27.4,27.43,27.4,27.42,154700.0
2011-01-13 14:05:00,27.41,27.44,27.4,27.44,149800.0,27.41,27.44,27.4,27.44,149800.0
2011-01-13 14:10:00,27.43,27.44,27.3,27.3,412300.0,27.43,27.44,27.3,27.3,412300.0
2011-01-13 14:15:00,27.32,27.39,27.3,27.32,326900.0,27.32,27.39,27.3,27.32,326900.0
2011-01-13 14:20:00,27.35,27.43,27.31,27.41,455700.0,27.35,27.43,27.31,27.41,455700.0
2011-01-13 14:25:00,27.42,27.43,27.39,27.43,281400.0,27.42,27.43,27.39,27.43,281400.0
2011-01-13 14:30:00,27.43,27.47,27.4,27.41,336700.0,27.43,27.47,27.4,27.41,336700.0
2011-01-13 14:35:00,27.41,27.43,27.36,27.38,155400.0,27.41,27.43,27.36,27.38,155400.0
2011-01-13 14:40:00,27.37,27.4,27.37,27.37,126700.0,27.37,27.4,27.37,27.37,126700.0
2011-01-13 14:45:00,27.38,27.39,27.35,27.38,135100.0,27.38,27.39,27.35,27.38,135100.0
2011-01-13 14:50:00,27.38,27.38,27.3,27.35,327600.0,27.38,27.38,27.3,27.35,327600.0
2011-01-13 14:55:00,27.34,27.38,27.33,27.38,152600.0,27.34,27.38,27.33,27.38,152600.0
2011-01-13 15:00:00,27.37,27.43,27.37,27.41,378700.0,27.37,27.43,27.37,27.41,378700.0
2011-01-13 15:05:00,27.41,27.42,27.36,27.38,172200.0,27.41,27.42,27.36,27.38,172200.0
2011-01-13 15:10:00,27.39,27.4,27.34,27.34,236600.0,27.39,27.4,27.34,27.34,236600.0
2011-01-13 15:15:00,27.34,27.35,27.31,27.34,366800.0,27.34,27.35,27.31,27.34,366800.0
2011-01-13 15:20:00,27.34,27.35,27.25,27.3,411600.0,27.34,27.35,27.25,27.3,411600.0
2011-01-13 15:25:00,27.29,27.3,27.25,27.28,350000.0,27.29,27.3,27.25,27.28,350000.0
2011-01-13 15:30:00,27.28,27.29,27.23,27.25,354900.0,27.28,27.29,27.23,27.25,354900.0
2011-01-13 15:35:00,27.24,27.29,27.22,27.23,401800.0,27.24,27.29,27.22,27.23,401800.0
2011-01-13 15:40:00,27.22,27.29,27.17,27.29,331100.0,27.22,27.29,27.17,27.29,331100.0
2011-01-13 15:45:00,27.29,27.33,27.28,27.3,362600.0,27.29,27.33,27.28,27.3,362600.0
2011-01-13 15:50:00,27.3,27.34,27.29,27.31,374500.0,27.3,27.34,27.29,27.31,374500.0
2011-01-13 15:55:00,27.3,27.35,27.29,27.35,737100.0,27.3,27.35,27.29,27.35,737100.0
2011-01-14 09:30:00,27.26,27.61,27.17,27.47,1495900.0,27.26,27.61,27.17,27.47,1495900.0
2011-01-14 09:35:00,27.48,27.5,27.25,27.25,730800.0,27.48,27.5,27.25,27.25,730800.0
2011-01-14 09:40:00,27.28,27.29,27.01,27.04,1251600.0,27.28,27.29,27.01,27.04,1251600.0
2011-01-14 09:45:00,27.02,27.17,26.97,27.13,807800.0,27.02,27.17,26.97,27.13,807800.0
2011-01-14 09:50:00,27.13,27.15,27.05,27.09,386400.0,27.13,27.15,27.05,27.09,386400.0
2011-01-14 09:55:00,27.08,27.1,26.98,27.07,500500.0,27.08,27.1,26.98,27.07,500500.0
2011-01-14 10:00:00,27.08,27.17,27.08,27.11,445200.0,27.08,27.17,27.08,27.11,445200.0
2011-01-14 10:05:00,27.13,27.13,27.04,27.09,245700.0,27.13,27.13,27.04,27.09,245700.0
2011-01-14 10:10:00,27.08,27.2,27.08,27.13,273000.0,27.08,27.2,27.08,27.13,273000.0
2011-01-14 10:15:00,27.12,27.15,27.08,27.14,185500.0,27.12,27.15,27.08,27.14,185500.0
2011-01-14 10:20:00,27.12,27.24,27.12,27.22,440300.0,27.12,27.24,27.12,27.22,440300.0
2011-01-14 10:25:00,27.22,27.22,27.12,27.15,333200.0,27.22,27.22,27.12,27.15,333200.0
2011-01-14 10:30:00,27.17,27.2,27.14,27.19,145600.0,27.17,27.2,27.14,27.19,145600.0
2011-01-14 10:35:00,27.17,27.18,27.1,27.11,109900.0,27.17,27.18,27.1,27.11,109900.0
2011-01-14 10:40:00,27.12,27.17,27.1,27.17,166600.0,27.12,27.17,27.1,27.17,166600.0
2011-01-14 10:45:00,27.18,27.23,27.15,27.2,221900.0,27.18,27.23,27.15,27.2,221900.0
2011-01-14 10:50:00,27.2,27.23,27.17,27.21,129500.0,27.2,27.23,27.17,27.21,129500.0
2011-01-14 10:55:00,27.21,27.21,27.16,27.19,128100.0,27.21,27.21,27.16,27.19,128100.0
2011-01-14 11:00:00,27.17,27.2,27.17,27.2,51100.0,27.17,27.2,27.17,27.2,51100.0
2011-01-14 11:05:00,27.2,27.22,27.14,27.15,175000.0,27.2,27.22,27.14,27.15,175000.0
2011-01-14 11:10:00,27.16,27.2,27.11,27.12,220500.0,27.16,27.2,27.11,27.12,220500.0
2011-01-14 11:15:00,27.11,27.13,27.03,27.03,282100.0,27.11,27.13,27.03,27.03,282100.0
2011-01-14 11:20:00,27.04,27.06,27.01,27.06,274400.0,27.04,27.06,27.01,27.06,274400.0
2011-01-14 11:25:00,27.05,27.09,27.05,27.06,162400.0,27.05,27.09,27.05,27.06,162400.0
2011-01-14 11:30:00,27.06,27.1,27.06,27.1,109200.0,27.06,27.1,27.06,27.1,109200.0
2011-01-14 11:35:00,27.1,27.12,27.06,27.08,150500.0,27.1,27.12,27.06,27.08,150500.0
2011-01-14 11:40:00,27.08,27.12,27.06,27.12,103600.0,27.08,27.12,27.06,27.12,103600.0
2011-01-14 11:45:00,27.12,27.17,27.12,27.16,144900.0,27.12,27.17,27.12,27.16,144900.0
2011-01-14 11:50:00,27.16,27.16,27.09,27.09,151900.0,27.16,27.16,27.09,27.09,151900.0
2011-01-14 11:55:00,27.09,27.11,27.07,27.08,133700.0,27.09,27.11,27.07,27.08,133700.0
2011-01-14 12:00:00,27.09,27.1,27.07,27.09,56700.0,27.09,27.1,27.07,27.09,56700.0
2011-01-14 12:05:00,27.09,27.1,27.06,27.08,112000.0,27.09,27.1,27.06,27.08,112000.0
2011-01-14 12:10:00,27.08,27.11,27.07,27.09,102200.0,27.08,27.11,27.07,27.09,102200.0
2011-01-14 12:15:00,27.09,27.1,27.07,27.09,125300.0,27.09,27.1,27.07,27.09,125300.0
2011-01-14 12:20:00,27.09,27.15,27.08,27.13,151200.0,27.09,27.15,27.08,27.13,151200.0
2011-01-14 12:25:00,27.14,27.17,27.13,27.15,122500.0,27.14,27.17,27.13,27.15,122500.0
2011-01-14 12:30:00,27.15,27.17,27.12,27.16,173600.0,27.15,27.17,27.12,27.16,173600.0
2011-01-14 12:35:00,27.15,27.15,27.13,27.14,58800.0,27.15,27.15,27.13,27.14,58800.0
2011-01-14 12:40:00,27.14,27.15,27.13,27.13,63700.0,27.14,27.15,27.13,27.13,63700.0
2011-01-14 12:45:00,27.13,27.15,27.12,27.14,49000.0,27.13,27.15,27.12,27.14,49000.0
2011-01-14 12:50:00,27.12,27.13,27.1,27.1,93800.0,27.12,27.13,27.1,27.1,93800.0
2011-01-14 12:55:00,27.1,27.12,27.1,27.11,124600.0,27.1,27.12,27.1,27.11,124600.0
2011-01-14 13:00:00,27.11,27.12,27.09,27.1,109900.0,27.11,27.12,27.09,27.1,109900.0
2011-01-14 13:05:00,27.1,27.13,27.09,27.09,112000.0,27.1,27.13,27.09,27.09,112000.0
2011-01-14 13:10:00,27.09,27.1,27.09,27.1,165900.0,27.09,27.1,27.09,27.1,165900.0
2011-01-14 13:15:00,27.09,27.11,27.08,27.09,102200.0,27.09,27.11,27.08,27.09,102200.0
2011-01-14 13:20:00,27.09,27.11,27.08,27.11,64400.0,27.09,27.11,27.08,27.11,64400.0
2011-01-14 13:25:00,27.11,27.14,27.1,27.12,82600.0,27.11,27.14,27.1,27.12,82600.0
2011-01-14 13:30:00,27.13,27.14,27.12,27.14,58100.0,27.13,27.14,27.12,27.14,58100.0
2011-01-14 13:35:00,27.14,27.17,27.12,27.14,150500.0,27.14,27.17,27.12,27.14,150500.0
2011-01-14 13:40:00,27.14,27.18,27.14,27.16,58800.0,27.14,27.18,27.14,27.16,58800.0
2011-01-14 13:45:00,27.14,27.16,27.14,27.15,65100.0,27.14,27.16,27.14,27.15,65100.0
2011-01-14 13:50:00,27.14,27.17,27.14,27.17,85400.0,27.14,27.17,27.14,27.17,85400.0
2011-01-14 13:55:00,27.17,27.23,27.16,27.22,338800.0,27.17,27.23,27.16,27.22,338800.0
2011-01-14 14:00:00,27.22,27.26,27.22,27.24,316400.0,27.22,27.26,27.22,27.24,316400.0
2011-01-14 14:05:00,27.25,27.3,27.23,27.26,420000.0,27.25,27.3,27.23,27.26,420000.0
2011-01-14 14:10:00,27.25,27.27,27.2,27.21,135100.0,27.25,27.27,27.2,27.21,135100.0
2011-01-14 14:15:00,27.21,27.24,27.17,27.22,162400.0,27.21,27.24,27.17,27.22,162400.0
2011-01-14 14:20:00,27.24,27.24,27.21,27.22,58100.0,27.24,27.24,27.21,27.22,58100.0
2011-01-14 14:25:00,27.22,27.25,27.21,27.22,141400.0,27.22,27.25,27.21,27.22,141400.0
2011-01-14 14:30:00,27.23,27.23,27.2,27.22,104300.0,27.23,27.23,27.2,27.22,104300.0
2011-01-14 14:35:00,27.22,27.25,27.22,27.23,151900.0,27.22,27.25,27.22,27.23,151900.0
2011-01-14 14:40:00,27.23,27.25,27.23,27.25,70700.0,27.23,27.25,27.23,27.25,70700.0
2011-01-14 14:45:00,27.25,27.26,27.24,27.24,131600.0,27.25,27.26,27.24,27.24,131600.0
2011-01-14 14:50:00,27.26,27.27,27.24,27.26,188300.0,27.26,27.27,27.24,27.26,188300.0
2011-01-14 14:55:00,27.25,27.32,27.25,27.31,357700.0,27.25,27.32,27.25,27.31,357700.0
2011-01-14 15:00:00,27.32,27.35,27.29,27.33,239400.0,27.32,27.35,27.29,27.33,239400.0
2011-01-14 15:05:00,27.34,27.35,27.27,27.27,219800.0,27.34,27.35,27.27,27.27,219800.0
2011-01-14 15:10:00,27.3,27.31,27.24,27.26,180600.0,27.3,27.31,27.24,27.26,180600.0
2011-01-14 15:15:00,27.28,27.29,27.26,27.28,207900.0,27.28,27.29,27.26,27.28,207900.0
2011-01-14 15:20:00,27.28,27.3,27.26,27.27,280000.0,27.28,27.3,27.26,27.27,280000.0
2011-01-14 15:25:00,27.27,27.27,27.24,27.25,132300.0,27.27,27.27,27.24,27.25,132300.0
2011-01-14 15:30:00,27.26,27.27,27.22,27.25,282100.0,27.26,27.27,27.22,27.25,282100.0
2011-01-14 15:35:00,27.24,27.26,27.23,27.26,221200.0,27.24,27.26,27.23,27.26,221200.0
2011-01-14 15:40:00,27.25,27.26,27.23,27.24,254100.0,27.25,27.26,27.23,27.24,254100.0
2011-01-14 15:45:00,27.24,27.28,27.23,27.26,345800.0,27.24,27.28,27.23,27.26,345800.0
2011-01-14 15:50:00,27.26,27.3,27.26,27.29,557200.0,27.26,27.3,27.26,27.29,557200.0
2011-01-14 15:55:00,27.29,27.35,27.29,27.35,891800.0,27.29,27.35,27.29,27.35,891800.0
2011-01-18 09:30:00,27.35,27.53,27.29,27.39,668500.0,27.35,27.53,27.29,27.39,668500.0
2011-01-18 09:35:00,27.38,27.43,27.29,27.39,285600.0,27.38,27.43,27.29,27.39,285600.0
2011-01-18 09:40:00,27.39,27.46,27.35,27.4,151200.0,27.39,27.46,27.35,27.4,151200.0
2011-01-18 09:45:00,27.39,27.39,27.24,27.27,307300.0,27.39,27.39,27.24,27.27,307300.0
2011-01-18 09:50:00,27.26,27.34,27.11,27.11,310100.0,27.26,27.34,27.11,27.11,310100.0
2011-01-18 09:55:00,27.13,27.39,27.1,27.37,590100.0,27.13,27.39,27.1,27.37,590100.0
2011-01-18 10:00:00,27.37,27.41,27.31,27.4,221200.0,27.37,27.41,27.31,27.4,221200.0
2011-01-18 10:05:00,27.39,27.43,27.35,27.37,174300.0,27.39,27.43,27.35,27.37,174300.0
2011-01-18 10:10:00,27.36,27.39,27.26,27.36,228200.0,27.36,27.39,27.26,27.36,228200.0
2011-01-18 10:15:00,27.36,27.36,27.24,27.3,145600.0,27.36,27.36,27.24,27.3,145600.0
2011-01-18 10:20:00,27.29,27.36,27.29,27.29,106400.0,27.29,27.36,27.29,27.29,106400.0
2011-01-18 10:25:00,27.27,27.29,27.24,27.28,123900.0,27.27,27.29,27.24,27.28,123900.0
2011-01-18 10:30:00,27.28,27.28,27.19,27.19,140000.0,27.28,27.28,27.19,27.19,140000.0
2011-01-18 10:35:00,27.2,27.2,27.08,27.16,514500.0,27.2,27.2,27.08,27.16,514500.0
2011-01-18 10:40:00,27.16,27.17,27.14,27.14,172900.0,27.16,27.17,27.14,27.14,172900.0
2011-01-18 10:45:00,27.16,27.19,27.13,27.17,121800.0,27.16,27.19,27.13,27.17,121800.0
2011-01-18 10:50:00,27.17,27.17,27.14,27.14,150500.0,27.17,27.17,27.14,27.14,150500.0
2011-01-18 10:55:00,27.14,27.16,27.1,27.12,219100.0,27.14,27.16,27.1,27.12,219100.0
2011-01-18 11:00:00,27.11,27.13,27.09,27.1,200200.0,27.11,27.13,27.09,27.1,200200.0
2011-01-18 11:05:00,27.11,27.13,27.1,27.1,141400.0,27.11,27.13,27.1,27.1,141400.0
2011-01-18 11:10:00,27.11,27.15,27.1,27.15,129500.0,27.11,27.15,27.1,27.15,129500.0
2011-01-18 11:15:00,27.15,27.2,27.13,27.17,142100.0,27.15,27.2,27.13,27.17,142100.0
2011-01-18 11:20:00,27.16,27.26,27.16,27.21,159600.0,27.16,27.26,27.16,27.21,159600.0
2011-01-18 11:25:00,27.25,27.28,27.2,27.27,242900.0,27.25,27.28,27.2,27.27,242900.0
2011-01-18 11:30:00,27.29,27.29,27.17,27.18,83300.0,27.29,27.29,27.17,27.18,83300.0
2011-01-18 11:35:00,27.18,27.2,27.16,27.17,61600.0,27.18,27.2,27.16,27.17,61600.0
2011-01-18 11:40:00,27.18,27.19,27.14,27.14,105700.0,27.18,27.19,27.14,27.14,105700.0
2011-01-18 11:45:00,27.13,27.22,27.12,27.19,119700.0,27.13,27.22,27.12,27.19,119700.0
2011-01-18 11:50:00,27.18,27.18,27.14,27.14,38500.0,27.18,27.18,27.14,27.14,38500.0
2011-01-18 11:55:00,27.14,27.17,27.14,27.16,98000.0,27.14,27.17,27.14,27.16,98000.0
2011-01-18 12:00:00,27.17,27.18,27.12,27.13,97300.0,27.17,27.18,27.12,27.13,97300.0
2011-01-18 12:05:00,27.13,27.13,27.1,27.11,109200.0,27.13,27.13,27.1,27.11,109200.0
2011-01-18 12:10:00,27.13,27.14,27.1,27.11,105700.0,27.13,27.14,27.1,27.11,105700.0
2011-01-18 12:15:00,27.11,27.17,27.11,27.15,74200.0,27.11,27.17,27.11,27.15,74200.0
2011-01-18 12:20:00,27.14,27.16,27.12,27.15,59500.0,27.14,27.16,27.12,27.15,59500.0
2011-01-18 12:25:00,27.15,27.16,27.14,27.14,47600.0,27.15,27.16,27.14,27.14,47600.0
2011-01-18 12:30:00,27.14,27.16,27.14,27.15,49700.0,27.14,27.16,27.14,27.15,49700.0
2011-01-18 12:35:00,27.14,27.16,27.12,27.13,121800.0,27.14,27.16,27.12,27.13,121800.0
2011-01-18 12:40:00,27.14,27.19,27.13,27.15,179900.0,27.14,27.19,27.13,27.15,179900.0
2011-01-18 12:45:00,27.17,27.26,27.17,27.26,224000.0,27.17,27.26,27.17,27.26,224000.0
2011-01-18 12:50:00,27.26,27.3,27.25,27.25,226100.0,27.26,27.3,27.25,27.25,226100.0
2011-01-18 12:55:00,27.25,27.26,27.24,27.25,35000.0,27.25,27.26,27.24,27.25,35000.0
2011-01-18 13:00:00,27.25,27.3,27.24,27.3,94500.0,27.25,27.3,27.24,27.3,94500.0
2011-01-18 13:05:00,27.3,27.42,27.3,27.35,893200.0,27.3,27.42,27.3,27.35,893200.0
2011-01-18 13:10:00,27.34,27.46,27.33,27.41,253400.0,27.34,27.46,27.33,27.41,253400.0
2011-01-18 13:15:00,27.41,27.42,27.38,27.4,137900.0,27.41,27.42,27.38,27.4,137900.0
2011-01-18 13:20:00,27.41,27.41,27.35,27.37,75600.0,27.41,27.41,27.35,27.37,75600.0
2011-01-18 13:25:00,27.38,27.39,27.34,27.39,100100.0,27.38,27.39,27.34,27.39,100100.0
2011-01-18 13:30:00,27.38,27.39,27.36,27.37,39200.0,27.38,27.39,27.36,27.37,39200.0
2011-01-18 13:35:00,27.38,27.4,27.37,27.38,46200.0,27.38,27.4,27.37,27.38,46200.0
2011-01-18 13:40:00,27.38,27.4,27.36,27.38,73500.0,27.38,27.4,27.36,27.38,73500.0
2011-01-18 13:45:00,27.38,27.38,27.35,27.37,107800.0,27.38,27.38,27.35,27.37,107800.0
2011-01-18 13:50:00,27.36,27.41,27.36,27.41,100800.0,27.36,27.41,27.36,27.41,100800.0
2011-01-18 13:55:00,27.41,27.43,27.39,27.42,169400.0,27.41,27.43,27.39,27.42,169400.0
2011-01-18 14:00:00,27.41,27.42,27.38,27.42,77000.0,27.41,27.42,27.38,27.42,77000.0
2011-01-18 14:05:00,27.42,27.5,27.4,27.47,249900.0,27.42,27.5,27.4,27.47,249900.0
2011-01-18 14:10:00,27.48,27.51,27.45,27.48,189700.0,27.48,27.51,27.45,27.48,189700.0
2011-01-18 14:15:00,27.47,27.5,27.46,27.47,195300.0,27.47,27.5,27.46,27.47,195300.0
2011-01-18 14:20:00,27.48,27.48,27.45,27.46,116900.0,27.48,27.48,27.45,27.46,116900.0
2011-01-18 14:25:00,27.46,27.49,27.44,27.49,109900.0,27.46,27.49,27.44,27.49,109900.0
2011-01-18 14:30:00,27.49,27.51,27.46,27.46,149100.0,27.49,27.51,27.46,27.46,149100.0
2011-01-18 14:35:00,27.47,27.51,27.46,27.51,81900.0,27.47,27.51,27.46,27.51,81900.0
2011-01-18 14:40:00,27.49,27.5,27.47,27.5,93800.0,27.49,27.5,27.47,27.5,93800.0
2011-01-18 14:45:00,27.5,27.69,27.46,27.69,982100.0,27.5,27.69,27.46,27.69,982100.0
2011-01-18 14:50:00,27.67,27.74,27.62,27.68,911400.0,27.67,27.74,27.62,27.68,911400.0
2011-01-18 14:55:00,27.67,27.73,27.65,27.67,248500.0,27.67,27.73,27.65,27.67,248500.0
2011-01-18 15:00:00,27.68,27.73,27.67,27.7,357000.0,27.68,27.73,27.67,27.7,357000.0
2011-01-18 15:05:00,27.71,27.73,27.64,27.65,402500.0,27.71,27.73,27.64,27.65,402500.0
2011-01-18 15:10:00,27.64,27.66,27.61,27.63,259700.0,27.64,27.66,27.61,27.63,259700.0
2011-01-18 15:15:00,27.63,27.68,27.6,27.66,178500.0,27.63,27.68,27.6,27.66,178500.0
2011-01-18 15:20:00,27.66,27.69,27.63,27.64,204400.0,27.66,27.69,27.63,27.64,204400.0
2011-01-18 15:25:00,27.63,27.69,27.63,27.69,168700.0,27.63,27.69,27.63,27.69,168700.0
2011-01-18 15:30:00,27.69,27.71,27.68,27.7,256200.0,27.69,27.71,27.68,27.7,256200.0
2011-01-18 15:35:00,27.7,27.83,27.69,27.78,673400.0,27.7,27.83,27.69,27.78,673400.0
2011-01-18 15:40:00,27.77,27.81,27.72,27.73,425600.0,27.77,27.81,27.72,27.73,425600.0
2011-01-18 15:45:00,27.74,27.75,27.68,27.69,497000.0,27.74,27.75,27.68,27.69,497000.0
2011-01-18 15:50:00,27.7,27.71,27.68,27.68,359100.0,27.7,27.71,27.68,27.68,359100.0
2011-01-18 15:55:00,27.69,27.72,27.65,27.67,733600.0,27.69,27.72,27.65,27.67,733600.0
2011-01-19 09:30:00,27.54,27.69,27.49,27.51,781200.0,27.54,27.69,27.49,27.51,781200.0
2011-01-19 09:35:00,27.51,27.57,27.43,27.49,490700.0,27.51,27.57,27.43,27.49,490700.0
2011-01-19 09:40:00,27.5,27.57,27.49,27.57,428400.0,27.5,27.57,27.49,27.57,428400.0
2011-01-19 09:45:00,27.54,27.61,27.49,27.53,212100.0,27.54,27.61,27.49,27.53,212100.0
2011-01-19 09:50:00,27.51,27.52,27.3,27.3,610400.0,27.51,27.52,27.3,27.3,610400.0
2011-01-19 09:55:00,27.3,27.3,27.18,27.28,845600.0,27.3,27.3,27.18,27.28,845600.0
2011-01-19 10:00:00,27.26,27.37,27.22,27.34,215600.0,27.26,27.37,27.22,27.34,215600.0
2011-01-19 10:05:00,27.34,27.4,27.3,27.39,370300.0,27.34,27.4,27.3,27.39,370300.0
2011-01-19 10:10:00,27.37,27.41,27.29,27.41,302400.0,27.37,27.41,27.29,27.41,302400.0
2011-01-19 10:15:00,27.41,27.42,27.29,27.31,193900.0,27.41,27.42,27.29,27.31,193900.0
2011-01-19 10:20:00,27.32,27.33,27.17,27.17,516600.0,27.32,27.33,27.17,27.17,516600.0
2011-01-19 10:25:00,27.17,27.24,27.17,27.17,180600.0,27.17,27.24,27.17,27.17,180600.0
2011-01-19 10:30:00,27.18,27.28,27.16,27.27,254800.0,27.18,27.28,27.16,27.27,254800.0
2011-01-19 10:35:00,27.28,27.34,27.21,27.32,238000.0,27.28,27.34,27.21,27.32,238000.0
2011-01-19 10:40:00,27.32,27.32,27.17,27.17,322000.0,27.32,27.32,27.17,27.17,322000.0
2011-01-19 10:45:00,27.18,27.23,27.17,27.23,161000.0,27.18,27.23,27.17,27.23,161000.0
2011-01-19 10:50:00,27.23,27.29,27.22,27.23,116900.0,27.23,27.29,27.22,27.23,116900.0
2011-01-19 10:55:00,27.24,27.27,27.19,27.21,154000.0,27.24,27.27,27.19,27.21,154000.0
2011-01-19 11:00:00,27.22,27.23,27.12,27.12,340900.0,27.22,27.23,27.12,27.12,340900.0
2011-01-19 11:05:00,27.11,27.14,27.09,27.12,251300.0,27.11,27.14,27.09,27.12,251300.0
2011-01-19 11:10:00,27.13,27.17,27.12,27.16,207900.0,27.13,27.17,27.12,27.16,207900.0
2011-01-19 11:15:00,27.17,27.23,27.15,27.23,236600.0,27.17,27.23,27.15,27.23,236600.0
2011-01-19 11:20:00,27.23,27.25,27.21,27.21,219100.0,27.23,27.25,27.21,27.21,219100.0
2011-01-19 11:25:00,27.21,27.25,27.17,27.18,135100.0,27.21,27.25,27.17,27.18,135100.0
2011-01-19 11:30:00,27.19,27.23,27.19,27.22,156800.0,27.19,27.23,27.19,27.22,156800.0
2011-01-19 11:35:00,27.23,27.28,27.22,27.26,305900.0,27.23,27.28,27.22,27.26,305900.0
2011-01-19 11:40:00,27.27,27.28,27.19,27.23,137900.0,27.27,27.28,27.19,27.23,137900.0
2011-01-19 11:45:00,27.22,27.26,27.19,27.26,94500.0,27.22,27.26,27.19,27.26,94500.0
2011-01-19 11:50:00,27.25,27.27,27.22,27.26,78400.0,27.25,27.27,27.22,27.26,78400.0
2011-01-19 11:55:00,27.25,27.26,27.14,27.22,276500.0,27.25,27.26,27.14,27.22,276500.0
2011-01-19 12:00:00,27.21,27.25,27.21,27.23,144900.0,27.21,27.25,27.21,27.23,144900.0
2011-01-19 12:05:00,27.24,27.24,27.22,27.23,57400.0,27.24,27.24,27.22,27.23,57400.0
2011-01-19 12:10:00,27.23,27.31,27.22,27.29,158200.0,27.23,27.31,27.22,27.29,158200.0
2011-01-19 12:15:00,27.29,27.32,27.22,27.23,170800.0,27.29,27.32,27.22,27.23,170800.0
2011-01-19 12:20:00,27.22,27.29,27.22,27.27,55300.0,27.22,27.29,27.22,27.27,55300.0
2011-01-19 12:25:00,27.27,27.31,27.26,27.29,53200.0,27.27,27.31,27.26,27.29,53200.0
2011-01-19 12:30:00,27.29,27.29,27.18,27.19,151900.0,27.29,27.29,27.18,27.19,151900.0
2011-01-19 12:35:00,27.2,27.24,27.17,27.17,207900.0,27.2,27.24,27.17,27.17,207900.0
2011-01-19 12:40:00,27.19,27.2,27.17,27.19,85400.0,27.19,27.2,27.17,27.19,85400.0
2011-01-19 12:45:00,27.2,27.22,27.17,27.21,96600.0,27.2,27.22,27.17,27.21,96600.0
2011-01-19 12:50:00,27.21,27.28,27.21,27.28,214200.0,27.21,27.28,27.21,27.28,214200.0
2011-01-19 12:55:00,27.28,27.3,27.25,27.27,193200.0,27.28,27.3,27.25,27.27,193200.0
2011-01-19 13:00:00,27.27,27.27,27.22,27.26,112700.0,27.27,27.27,27.22,27.26,112700.0
2011-01-19 13:05:00,27.26,27.3,27.24,27.3,142100.0,27.26,27.3,27.24,27.3,142100.0
2011-01-19 13:10:00,27.3,27.33,27.28,27.28,240800.0,27.3,27.33,27.28,27.28,240800.0
2011-01-19 13:15:00,27.28,27.34,27.27,27.28,406000.0,27.28,27.34,27.27,27.28,406000.0
2011-01-19 13:20:00,27.29,27.3,27.25,27.27,85400.0,27.29,27.3,27.25,27.27,85400.0
2011-01-19 13:25:00,27.28,27.3,27.26,27.28,199500.0,27.28,27.3,27.26,27.28,199500.0
2011-01-19 13:30:00,27.29,27.36,27.28,27.33,189700.0,27.29,27.36,27.28,27.33,189700.0
2011-01-19 13:35:00,27.33,27.35,27.28,27.29,273000.0,27.33,27.35,27.28,27.29,273000.0
2011-01-19 13:40:00,27.28,27.3,27.25,27.26,84000.0,27.28,27.3,27.25,27.26,84000.0
2011-01-19 13:45:00,27.26,27.28,27.22,27.28,112700.0,27.26,27.28,27.22,27.28,112700.0
2011-01-19 13:50:00,27.27,27.28,27.24,27.27,93100.0,27.27,27.28,27.24,27.27,93100.0
2011-01-19 13:55:00,27.26,27.28,27.25,27.28,81200.0,27.26,27.28,27.25,27.28,81200.0
2011-01-19 14:00:00,27.29,27.3,27.25,27.26,74200.0,27.29,27.3,27.25,27.26,74200.0
2011-01-19 14:05:00,27.27,27.28,27.16,27.17,247800.0,27.27,27.28,27.16,27.17,247800.0
2011-01-19 14:10:00,27.17,27.2,27.16,27.17,182000.0,27.17,27.2,27.16,27.17,182000.0
2011-01-19 14:15:00,27.18,27.22,27.17,27.21,109900.0,27.18,27.22,27.17,27.21,109900.0
2011-01-19 14:20:00,27.2,27.25,27.19,27.25,238700.0,27.2,27.25,27.19,27.25,238700.0
2011-01-19 14:25:00,27.24,27.27,27.18,27.23,206500.0,27.24,27.27,27.18,27.23,206500.0
2011-01-19 14:30:00,27.26,27.28,27.22,27.24,224700.0,27.26,27.28,27.22,27.24,224700.0
2011-01-19 14:35:00,27.24,27.24,27.19,27.2,219800.0,27.24,27.24,27.19,27.2,219800.0
2011-01-19 14:40:00,27.2,27.22,27.12,27.16,375900.0,27.2,27.22,27.12,27.16,375900.0
2011-01-19 14:45:00,27.16,27.18,27.14,27.15,177800.0,27.16,27.18,27.14,27.15,177800.0
2011-01-19 14:50:00,27.15,27.16,27.11,27.12,286300.0,27.15,27.16,27.11,27.12,286300.0
2011-01-19 14:55:00,27.13,27.13,27.0,27.05,492100.0,27.13,27.13,27.0,27.05,492100.0
2011-01-19 15:00:00,27.04,27.16,27.04,27.14,458500.0,27.04,27.16,27.04,27.14,458500.0
2011-01-19 15:05:00,27.13,27.18,27.06,27.07,358400.0,27.13,27.18,27.06,27.07,358400.0
2011-01-19 15:10:00,27.07,27.09,27.02,27.06,358400.0,27.07,27.09,27.02,27.06,358400.0
2011-01-19 15:15:00,27.07,27.21,27.07,27.19,405300.0,27.07,27.21,27.07,27.19,405300.0
2011-01-19 15:20:00,27.19,27.26,27.19,27.25,462000.0,27.19,27.26,27.19,27.25,462000.0
2011-01-19 15:25:00,27.24,27.27,27.21,27.24,314300.0,27.24,27.27,27.21,27.24,314300.0
2011-01-19 15:30:00,27.24,27.25,27.16,27.21,366800.0,27.24,27.25,27.16,27.21,366800.0
2011-01-19 15:35:00,27.21,27.25,27.2,27.24,251300.0,27.21,27.25,27.2,27.24,251300.0
2011-01-19 15:40:00,27.24,27.25,27.18,27.22,256200.0,27.24,27.25,27.18,27.22,256200.0
2011-01-19 15:45:00,27.22,27.26,27.19,27.23,534800.0,27.22,27.26,27.19,27.23,534800.0
2011-01-19 15:50:00,27.23,27.25,27.22,27.24,559300.0,27.23,27.25,27.22,27.24,559300.0
2011-01-19 15:55:00,27.24,27.3,27.24,27.28,907900.0,27.24,27.3,27.24,27.28,907900.0
2011-01-20 09:30:00,26.68,26.83,26.44,26.74,1873900.0,26.68,26.83,26.44,26.74,1873900.0
2011-01-20 09:35:00,26.74,26.74,26.54,26.55,929600.0,26.74,26.74,26.54,26.55,929600.0
2011-01-20 09:40:00,26.55,26.63,26.46,26.6,847000.0,26.55,26.63,26.46,26.6,847000.0
2011-01-20 09:45:00,26.6,26.69,26.55,26.65,970200.0,26.6,26.69,26.55,26.65,970200.0
2011-01-20 09:50:00,26.63,26.68,26.57,26.66,533400.0,26.63,26.68,26.57,26.66,533400.0
2011-01-20 09:55:00,26.64,26.86,26.61,26.82,763000.0,26.64,26.86,26.61,26.82,763000.0
2011-01-20 10:00:00,26.82,26.86,26.7,26.77,546000.0,26.82,26.86,26.7,26.77,546000.0
2011-01-20 10:05:00,26.76,26.89,26.75,26.84,459200.0,26.76,26.89,26.75,26.84,459200.0
2011-01-20 10:10:00,26.86,26.86,26.72,26.78,679700.0,26.86,26.86,26.72,26.78,679700.0
2011-01-20 10:15:00,26.76,26.79,26.68,26.71,560000.0,26.76,26.79,26.68,26.71,560000.0
2011-01-20 10:20:00,26.7,26.73,26.54,26.61,601300.0,26.7,26.73,26.54,26.61,601300.0
2011-01-20 10:25:00,26.6,26.6,26.51,26.52,448000.0,26.6,26.6,26.51,26.52,448000.0
2011-01-20 10:30:00,26.53,26.61,26.52,26.57,327600.0,26.53,26.61,26.52,26.57,327600.0
2011-01-20 10:35:00,26.57,26.57,26.51,26.52,464800.0,26.57,26.57,26.51,26.52,464800.0
2011-01-20 10:40:00,26.53,26.56,26.48,26.5,384300.0,26.53,26.56,26.48,26.5,384300.0
2011-01-20 10:45:00,26.5,26.5,26.44,26.44,476000.0,26.5,26.5,26.44,26.44,476000.0
2011-01-20 10:50:00,26.44,26.46,26.18,26.26,1430800.0,26.44,26.46,26.18,26.26,1430800.0
2011-01-20 10:55:00,26.24,26.25,26.07,26.19,1178100.0,26.24,26.25,26.07,26.19,1178100.0
2011-01-20 11:00:00,26.2,26.25,26.16,26.17,473200.0,26.2,26.25,26.16,26.17,473200.0
2011-01-20 11:05:00,26.15,26.28,26.13,26.26,278600.0,26.15,26.28,26.13,26.26,278600.0
2011-01-20 11:10:00,26.28,26.33,26.26,26.29,288400.0,26.28,26.33,26.26,26.29,288400.0
2011-01-20 11:15:00,26.29,26.29,26.11,26.11,371700.0,26.29,26.29,26.11,26.11,371700.0
2011-01-20 11:20:00,26.13,26.13,25.94,26.11,774900.0,26.13,26.13,25.94,26.11,774900.0
2011-01-20 11:25:00,26.11,26.13,25.91,25.92,620200.0,26.11,26.13,25.91,25.92,620200.0
2011-01-20 11:30:00,25.95,26.05,25.9,26.0,741300.0,25.95,26.05,25.9,26.0,741300.0
2011-01-20 11:35:00,26.03,26.1,26.0,26.1,516600.0,26.03,26.1,26.0,26.1,516600.0
2011-01-20 11:40:00,26.1,26.13,26.0,26.02,385000.0,26.1,26.13,26.0,26.02,385000.0
2011-01-20 11:45:00,26.03,26.06,25.97,26.0,515200.0,26.03,26.06,25.97,26.0,515200.0
2011-01-20 11:50:00,25.99,26.04,25.97,26.01,326900.0,25.99,26.04,25.97,26.01,326900.0
2011-01-20 11:55:00,26.0,26.11,25.99,26.1,430500.0,26.0,26.11,25.99,26.1,430500.0
2011-01-20 12:00:00,26.09,26.17,26.07,26.07,525700.0,26.09,26.17,26.07,26.07,525700.0
2011-01-20 12:05:00,26.07,26.09,26.01,26.03,287000.0,26.07,26.09,26.01,26.03,287000.0
2011-01-20 12:10:00,26.02,26.05,25.97,25.97,561400.0,26.02,26.05,25.97,25.97,561400.0
2011-01-20 12:15:00,25.97,25.98,25.9,25.96,542500.0,25.97,25.98,25.9,25.96,542500.0
2011-01-20 12:20:00,25.95,26.04,25.93,26.04,497700.0,25.95,26.04,25.93,26.04,497700.0
2011-01-20 12:25:00,26.04,26.11,26.01,26.09,524300.0,26.04,26.11,26.01,26.09,524300.0
2011-01-20 12:30:00,26.1,26.14,26.09,26.14,499100.0,26.1,26.14,26.09,26.14,499100.0
2011-01-20 12:35:00,26.14,26.17,26.11,26.11,255500.0,26.14,26.17,26.11,26.11,255500.0
2011-01-20 12:40:00,26.11,26.13,26.04,26.07,221200.0,26.11,26.13,26.04,26.07,221200.0
2011-01-20 12:45:00,26.07,26.1,26.06,26.07,187600.0,26.07,26.1,26.06,26.07,187600.0
2011-01-20 12:50:00,26.07,26.14,26.04,26.14,128800.0,26.07,26.14,26.04,26.14,128800.0
2011-01-20 12:55:00,26.15,26.21,26.14,26.15,360500.0,26.15,26.21,26.14,26.15,360500.0
2011-01-20 13:00:00,26.16,26.16,26.12,26.14,136500.0,26.16,26.16,26.12,26.14,136500.0
2011-01-20 13:05:00,26.13,26.15,26.12,26.14,98700.0,26.13,26.15,26.12,26.14,98700.0
2011-01-20 13:10:00,26.13,26.17,26.13,26.15,54600.0,26.13,26.17,26.13,26.15,54600.0
2011-01-20 13:15:00,26.16,26.21,26.15,26.21,219800.0,26.16,26.21,26.15,26.21,219800.0
2011-01-20 13:20:00,26.21,26.21,26.12,26.14,233100.0,26.21,26.21,26.12,26.14,233100.0
2011-01-20 13:25:00,26.13,26.13,26.03,26.04,300300.0,26.13,26.13,26.03,26.04,300300.0
2011-01-20 13:30:00,26.04,26.1,26.03,26.1,110600.0,26.04,26.1,26.03,26.1,110600.0
2011-01-20 13:35:00,26.1,26.14,26.08,26.08,146300.0,26.1,26.14,26.08,26.08,146300.0
2011-01-20 13:40:00,26.08,26.08,26.03,26.03,70700.0,26.08,26.08,26.03,26.03,70700.0
2011-01-20 13:45:00,26.03,26.04,26.0,26.03,195300.0,26.03,26.04,26.0,26.03,195300.0
2011-01-20 13:50:00,26.02,26.04,25.95,25.96,254100.0,26.02,26.04,25.95,25.96,254100.0
2011-01-20 13:55:00,25.97,26.09,25.95,26.08,340900.0,25.97,26.09,25.95,26.08,340900.0
2011-01-20 14:00:00,26.07,26.08,26.02,26.07,218400.0,26.07,26.08,26.02,26.07,218400.0
2011-01-20 14:05:00,26.07,26.14,26.03,26.12,122500.0,26.07,26.14,26.03,26.12,122500.0
2011-01-20 14:10:00,26.12,26.15,26.11,26.15,362600.0,26.12,26.15,26.11,26.15,362600.0
2011-01-20 14:15:00,26.15,26.16,26.1,26.12,232400.0,26.15,26.16,26.1,26.12,232400.0
2011-01-20 14:20:00,26.13,26.15,26.1,26.15,90300.0,26.13,26.15,26.1,26.15,90300.0
2011-01-20 14:25:00,26.14,26.2,26.12,26.19,266700.0,26.14,26.2,26.12,26.19,266700.0
2011-01-20 14:30:00,26.2,26.4,26.2,26.36,679700.0,26.2,26.4,26.2,26.36,679700.0
2011-01-20 14:35:00,26.35,26.5,26.35,26.47,1019900.0,26.35,26.5,26.35,26.47,1019900.0
2011-01-20 14:40:00,26.47,26.57,26.45,26.5,1149400.0,26.47,26.57,26.45,26.5,1149400.0
2011-01-20 14:45:00,26.49,26.57,26.44,26.44,621600.0,26.49,26.57,26.44,26.44,621600.0
2011-01-20 14:50:00,26.44,26.48,26.39,26.41,397600.0,26.44,26.48,26.39,26.41,397600.0
2011-01-20 14:55:00,26.43,26.48,26.4,26.46,232400.0,26.43,26.48,26.4,26.46,232400.0
2011-01-20 15:00:00,26.46,26.46,26.41,26.43,163800.0,26.46,26.46,26.41,26.43,163800.0
2011-01-20 15:05:00,26.43,26.43,26.39,26.39,147700.0,26.43,26.43,26.39,26.39,147700.0
2011-01-20 15:10:00,26.39,26.42,26.35,26.37,275800.0,26.39,26.42,26.35,26.37,275800.0
2011-01-20 15:15:00,26.37,26.38,26.29,26.3,222600.0,26.37,26.38,26.29,26.3,222600.0
2011-01-20 15:20:00,26.3,26.33,26.26,26.33,276500.0,26.3,26.33,26.26,26.33,276500.0
2011-01-20 15:25:00,26.33,26.35,26.26,26.28,459200.0,26.33,26.35,26.26,26.28,459200.0
2011-01-20 15:30:00,26.28,26.33,26.26,26.32,392700.0,26.28,26.33,26.26,26.32,392700.0
2011-01-20 15:35:00,26.32,26.35,26.29,26.29,607600.0,26.32,26.35,26.29,26.29,607600.0
2011-01-20 15:40:00,26.29,26.31,26.23,26.27,420700.0,26.29,26.31,26.23,26.27,420700.0
2011-01-20 15:45:00,26.26,26.36,26.23,26.27,555800.0,26.26,26.36,26.23,26.27,555800.0
2011-01-20 15:50:00,26.28,26.4,26.27,26.39,686000.0,26.28,26.4,26.27,26.39,686000.0
2011-01-20 15:55:00,26.39,26.47,26.35,26.43,1107400.0,26.39,26.47,26.35,26.43,1107400.0
2011-01-21 09:30:00,26.4,26.51,26.19,26.31,1646400.0,26.4,26.51,26.19,26.31,1646400.0
2011-01-21 09:35:00,26.31,26.43,26.24,26.32,471800.0,26.31,26.43,26.24,26.32,471800.0
2011-01-21 09:40:00,26.33,26.39,26.26,26.29,355600.0,26.33,26.39,26.26,26.29,355600.0
2011-01-21 09:45:00,26.31,26.31,26.09,26.1,707000.0,26.31,26.31,26.09,26.1,707000.0
2011-01-21 09:50:00,26.1,26.39,26.08,26.29,579600.0,26.1,26.39,26.08,26.29,579600.0
2011-01-21 09:55:00,26.29,26.3,26.12,26.13,494200.0,26.29,26.3,26.12,26.13,494200.0
2011-01-21 10:00:00,26.12,26.26,26.12,26.18,431900.0,26.12,26.26,26.12,26.18,431900.0
2011-01-21 10:05:00,26.21,26.21,26.09,26.09,557900.0,26.21,26.21,26.09,26.09,557900.0
2011-01-21 10:10:00,26.09,26.18,26.05,26.14,571900.0,26.09,26.18,26.05,26.14,571900.0
2011-01-21 10:15:00,26.14,26.21,26.13,26.17,296100.0,26.14,26.21,26.13,26.17,296100.0
2011-01-21 10:20:00,26.17,26.2,26.15,26.15,263200.0,26.17,26.2,26.15,26.15,263200.0
2011-01-21 10:25:00,26.15,26.17,26.12,26.14,305200.0,26.15,26.17,26.12,26.14,305200.0
2011-01-21 10:30:00,26.14,26.17,26.12,26.14,326900.0,26.14,26.17,26.12,26.14,326900.0
2011-01-21 10:35:00,26.14,26.16,26.06,26.07,302400.0,26.14,26.16,26.06,26.07,302400.0
2011-01-21 10:40:00,26.07,26.11,26.04,26.09,440300.0,26.07,26.11,26.04,26.09,440300.0
2011-01-21 10:45:00,26.04,26.16,26.04,26.12,321300.0,26.04,26.16,26.04,26.12,321300.0
2011-01-21 10:50:00,26.13,26.15,26.1,26.13,272300.0,26.13,26.15,26.1,26.13,272300.0
2011-01-21 10:55:00,26.13,26.15,26.1,26.11,100100.0,26.13,26.15,26.1,26.11,100100.0
2011-01-21 11:00:00,26.11,26.21,26.07,26.2,419300.0,26.11,26.21,26.07,26.2,419300.0
2011-01-21 11:05:00,26.21,26.21,26.13,26.15,242900.0,26.21,26.21,26.13,26.15,242900.0
2011-01-21 11:10:00,26.14,26.16,26.05,26.05,151900.0,26.14,26.16,26.05,26.05,151900.0
2011-01-21 11:15:00,26.05,26.08,26.04,26.07,228200.0,26.05,26.08,26.04,26.07,228200.0
2011-01-21 11:20:00,26.08,26.08,26.05,26.05,154700.0,26.08,26.08,26.05,26.05,154700.0
2011-01-21 11:25:00,26.05,26.1,26.04,26.08,221200.0,26.05,26.1,26.04,26.08,221200.0
2011-01-21 11:30:00,26.1,26.14,26.07,26.09,309400.0,26.1,26.14,26.07,26.09,309400.0
2011-01-21 11:35:00,26.08,26.14,26.08,26.1,128100.0,26.08,26.14,26.08,26.1,128100.0
2011-01-21 11:40:00,26.1,26.1,26.04,26.06,288400.0,26.1,26.1,26.04,26.06,288400.0
2011-01-21 11:45:00,26.06,26.07,26.04,26.05,182700.0,26.06,26.07,26.04,26.05,182700.0
2011-01-21 11:50:00,26.05,26.07,25.96,25.98,443800.0,26.05,26.07,25.96,25.98,443800.0
2011-01-21 11:55:00,25.98,26.05,25.96,26.03,450800.0,25.98,26.05,25.96,26.03,450800.0
2011-01-21 12:00:00,26.04,26.07,26.03,26.05,124600.0,26.04,26.07,26.03,26.05,124600.0
2011-01-21 12:05:00,26.06,26.12,26.04,26.11,136500.0,26.06,26.12,26.04,26.11,136500.0
2011-01-21 12:10:00,26.11,26.14,26.11,26.13,289800.0,26.11,26.14,26.11,26.13,289800.0
2011-01-21 12:15:00,26.12,26.15,26.12,26.15,198800.0,26.12,26.15,26.12,26.15,198800.0
2011-01-21 12:20:00,26.15,26.17,26.13,26.16,270200.0,26.15,26.17,26.13,26.16,270200.0
2011-01-21 12:25:00,26.16,26.17,26.14,26.14,196000.0,26.16,26.17,26.14,26.14,196000.0
2011-01-21 12:30:00,26.14,26.17,26.14,26.16,172900.0,26.14,26.17,26.14,26.16,172900.0
2011-01-21 12:35:00,26.17,26.17,26.15,26.15,114800.0,26.17,26.17,26.15,26.15,114800.0
2011-01-21 12:40:00,26.15,26.18,26.12,26.15,270200.0,26.15,26.18,26.12,26.15,270200.0
2011-01-21 12:45:00,26.16,26.16,26.12,26.15,226800.0,26.16,26.16,26.12,26.15,226800.0
2011-01-21 12:50:00,26.14,26.15,26.12,26.14,187600.0,26.14,26.15,26.12,26.14,187600.0
2011-01-21 12:55:00,26.13,26.14,26.1,26.1,202300.0,26.13,26.14,26.1,26.1,202300.0
2011-01-21 13:00:00,26.11,26.12,26.09,26.09,163800.0,26.11,26.12,26.09,26.09,163800.0
2011-01-21 13:05:00,26.1,26.12,26.1,26.1,383600.0,26.1,26.12,26.1,26.1,383600.0
2011-01-21 13:10:00,26.11,26.12,26.06,26.11,180600.0,26.11,26.12,26.06,26.11,180600.0
2011-01-21 13:15:00,26.12,26.14,26.09,26.14,136500.0,26.12,26.14,26.09,26.14,136500.0
2011-01-21 13:20:00,26.13,26.18,26.11,26.16,238700.0,26.13,26.18,26.11,26.16,238700.0
2011-01-21 13:25:00,26.16,26.16,26.12,26.13,133000.0,26.16,26.16,26.12,26.13,133000.0
2011-01-21 13:30:00,26.14,26.2,26.13,26.19,125300.0,26.14,26.2,26.13,26.19,125300.0
2011-01-21 13:35:00,26.19,26.21,26.17,26.2,144200.0,26.19,26.21,26.17,26.2,144200.0
2011-01-21 13:40:00,26.19,26.19,26.12,26.13,124600.0,26.19,26.19,26.12,26.13,124600.0
2011-01-21 13:45:00,26.12,26.14,26.12,26.13,56000.0,26.12,26.14,26.12,26.13,56000.0
2011-01-21 13:50:00,26.14,26.14,26.07,26.09,138600.0,26.14,26.14,26.07,26.09,138600.0
2011-01-21 13:55:00,26.09,26.13,26.06,26.13,211400.0,26.09,26.13,26.06,26.13,211400.0
2011-01-21 14:00:00,26.13,26.15,26.11,26.14,141400.0,26.13,26.15,26.11,26.14,141400.0
2011-01-21 14:05:00,26.14,26.23,26.14,26.22,302400.0,26.14,26.23,26.14,26.22,302400.0
2011-01-21 14:10:00,26.22,26.29,26.2,26.25,301700.0,26.22,26.29,26.2,26.25,301700.0
2011-01-21 14:15:00,26.24,26.27,26.21,26.26,378000.0,26.24,26.27,26.21,26.26,378000.0
2011-01-21 14:20:00,26.25,26.32,26.24,26.27,520100.0,26.25,26.32,26.24,26.27,520100.0
2011-01-21 14:25:00,26.27,26.33,26.26,26.3,177100.0,26.27,26.33,26.26,26.3,177100.0
2011-01-21 14:30:00,26.3,26.31,26.27,26.3,108500.0,26.3,26.31,26.27,26.3,108500.0
2011-01-21 14:35:00,26.31,26.32,26.25,26.26,170800.0,26.31,26.32,26.25,26.26,170800.0
2011-01-21 14:40:00,26.26,26.29,26.23,26.26,200200.0,26.26,26.29,26.23,26.26,200200.0
2011-01-21 14:45:00,26.26,26.27,26.24,26.26,91700.0,26.26,26.27,26.24,26.26,91700.0
2011-01-21 14:50:00,26.25,26.29,26.23,26.23,247100.0,26.25,26.29,26.23,26.23,247100.0
2011-01-21 14:55:00,26.23,26.24,26.2,26.2,206500.0,26.23,26.24,26.2,26.2,206500.0
2011-01-21 15:00:00,26.2,26.21,26.14,26.18,310100.0,26.2,26.21,26.14,26.18,310100.0
2011-01-21 15:05:00,26.18,26.21,26.17,26.21,93100.0,26.18,26.21,26.17,26.21,93100.0
2011-01-21 15:10:00,26.21,26.21,26.18,26.18,144200.0,26.21,26.21,26.18,26.18,144200.0
2011-01-21 15:15:00,26.19,26.21,26.16,26.17,214900.0,26.19,26.21,26.16,26.17,214900.0
2011-01-21 15:20:00,26.17,26.17,26.13,26.14,119000.0,26.17,26.17,26.13,26.14,119000.0
2011-01-21 15:25:00,26.14,26.15,26.1,26.11,250600.0,26.14,26.15,26.1,26.11,250600.0
2011-01-21 15:30:00,26.12,26.13,26.08,26.09,334600.0,26.12,26.13,26.08,26.09,334600.0
2011-01-21 15:35:00,26.08,26.12,26.07,26.1,315000.0,26.08,26.12,26.07,26.1,315000.0
2011-01-21 15:40:00,26.1,26.12,26.04,26.04,405300.0,26.1,26.12,26.04,26.04,405300.0
2011-01-21 15:45:00,26.04,26.07,25.97,25.97,522900.0,26.04,26.07,25.97,25.97,522900.0
2011-01-21 15:50:00,25.97,26.04,25.97,26.01,831600.0,25.97,26.04,25.97,26.01,831600.0
2011-01-21 15:55:00,26.0,26.04,25.99,26.0,884800.0,26.0,26.04,25.99,26.0,884800.0
2011-01-24 09:30:00,25.71,25.71,25.15,25.35,2030700.0,25.71,25.71,25.15,25.35,2030700.0
2011-01-24 09:35:00,25.35,25.57,25.34,25.53,1081500.0,25.35,25.57,25.34,25.53,1081500.0
2011-01-24 09:40:00,25.53,25.61,25.49,25.49,646100.0,25.53,25.61,25.49,25.49,646100.0
2011-01-24 09:45:00,25.52,25.56,25.48,25.53,510300.0,25.52,25.56,25.48,25.53,510300.0
2011-01-24 09:50:00,25.53,25.53,25.39,25.41,784000.0,25.53,25.53,25.39,25.41,784000.0
2011-01-24 09:55:00,25.42,25.59,25.38,25.53,541100.0,25.42,25.59,25.38,25.53,541100.0
2011-01-24 10:00:00,25.57,25.66,25.51,25.64,600600.0,25.57,25.66,25.51,25.64,600600.0
2011-01-24 10:05:00,25.63,25.79,25.61,25.68,792400.0,25.63,25.79,25.61,25.68,792400.0
2011-01-24 10:10:00,25.68,25.85,25.63,25.84,455700.0,25.68,25.85,25.63,25.84,455700.0
2011-01-24 10:15:00,25.84,25.87,25.72,25.73,619500.0,25.84,25.87,25.72,25.73,619500.0
2011-01-24 10:20:00,25.75,25.81,25.72,25.81,296800.0,25.75,25.81,25.72,25.81,296800.0
2011-01-24 10:25:00,25.8,25.89,25.8,25.84,457800.0,25.8,25.89,25.8,25.84,457800.0
2011-01-24 10:30:00,25.86,25.88,25.73,25.82,650300.0,25.86,25.88,25.73,25.82,650300.0
2011-01-24 10:35:00,25.83,25.86,25.76,25.77,339500.0,25.83,25.86,25.76,25.77,339500.0
2011-01-24 10:40:00,25.77,25.82,25.68,25.68,271600.0,25.77,25.82,25.68,25.68,271600.0
2011-01-24 10:45:00,25.7,25.74,25.65,25.74,189000.0,25.7,25.74,25.65,25.74,189000.0
2011-01-24 10:50:00,25.74,25.76,25.72,25.72,138600.0,25.74,25.76,25.72,25.72,138600.0
2011-01-24 10:55:00,25.75,25.76,25.71,25.72,142100.0,25.75,25.76,25.71,25.72,142100.0
2011-01-24 11:00:00,25.72,25.73,25.64,25.68,334600.0,25.72,25.73,25.64,25.68,334600.0
2011-01-24 11:05:00,25.69,25.71,25.66,25.69,228900.0,25.69,25.71,25.66,25.69,228900.0
2011-01-24 11:10:00,25.69,25.71,25.66,25.7,221900.0,25.69,25.71,25.66,25.7,221900.0
2011-01-24 11:15:00,25.7,25.78,25.67,25.78,271600.0,25.7,25.78,25.67,25.78,271600.0
2011-01-24 11:20:00,25.78,25.85,25.74,25.85,235900.0,25.78,25.85,25.74,25.85,235900.0
2011-01-24 11:25:00,25.84,25.86,25.79,25.8,303100.0,25.84,25.86,25.79,25.8,303100.0
2011-01-24 11:30:00,25.8,25.82,25.75,25.81,186900.0,25.8,25.82,25.75,25.81,186900.0
2011-01-24 11:35:00,25.81,25.88,25.78,25.86,230300.0,25.81,25.88,25.78,25.86,230300.0
2011-01-24 11:40:00,25.86,25.96,25.85,25.88,383600.0,25.86,25.96,25.85,25.88,383600.0
2011-01-24 11:45:00,25.89,25.93,25.87,25.89,196000.0,25.89,25.93,25.87,25.89,196000.0
2011-01-24 11:50:00,25.92,25.94,25.88,25.93,140000.0,25.92,25.94,25.88,25.93,140000.0
2011-01-24 11:55:00,25.92,26.04,25.91,25.98,450800.0,25.92,26.04,25.91,25.98,450800.0
2011-01-24 12:00:00,25.97,25.99,25.91,25.94,263200.0,25.97,25.99,25.91,25.94,263200.0
2011-01-24 12:05:00,25.95,26.03,25.88,25.88,335300.0,25.95,26.03,25.88,25.88,335300.0
2011-01-24 12:10:00,25.88,25.91,25.83,25.91,222600.0,25.88,25.91,25.83,25.91,222600.0
2011-01-24 12:15:00,25.91,25.95,25.88,25.92,298900.0,25.91,25.95,25.88,25.92,298900.0
2011-01-24 12:20:00,25.9,25.91,25.85,25.85,171500.0,25.9,25.91,25.85,25.85,171500.0
2011-01-24 12:25:00,25.85,25.88,25.85,25.87,107100.0,25.85,25.88,25.85,25.87,107100.0
2011-01-24 12:30:00,25.86,25.95,25.86,25.91,165900.0,25.86,25.95,25.86,25.91,165900.0
2011-01-24 12:35:00,25.9,25.95,25.9,25.93,88900.0,25.9,25.95,25.9,25.93,88900.0
2011-01-24 12:40:00,25.93,26.01,25.93,25.99,175700.0,25.93,26.01,25.93,25.99,175700.0
2011-01-24 12:45:00,25.99,26.01,25.95,25.95,195300.0,25.99,26.01,25.95,25.95,195300.0
2011-01-24 12:50:00,25.94,25.95,25.92,25.94,115500.0,25.94,25.95,25.92,25.94,115500.0
2011-01-24 12:55:00,25.93,25.97,25.92,25.95,256900.0,25.93,25.97,25.92,25.95,256900.0
2011-01-24 13:00:00,25.95,25.96,25.93,25.93,184800.0,25.95,25.96,25.93,25.93,184800.0
2011-01-24 13:05:00,25.93,25.96,25.93,25.96,174300.0,25.93,25.96,25.93,25.96,174300.0
2011-01-24 13:10:00,25.95,25.96,25.93,25.96,166600.0,25.95,25.96,25.93,25.96,166600.0
2011-01-24 13:15:00,25.95,25.96,25.93,25.95,211400.0,25.95,25.96,25.93,25.95,211400.0
2011-01-24 13:20:00,25.95,25.96,25.93,25.95,117600.0,25.95,25.96,25.93,25.95,117600.0
2011-01-24 13:25:00,25.95,25.96,25.93,25.93,130900.0,25.95,25.96,25.93,25.93,130900.0
2011-01-24 13:30:00,25.94,25.96,25.94,25.95,144900.0,25.94,25.96,25.94,25.95,144900.0
2011-01-24 13:35:00,25.96,25.99,25.94,25.96,254800.0,25.96,25.99,25.94,25.96,254800.0
2011-01-24 13:40:00,25.96,25.97,25.93,25.97,132300.0,25.96,25.97,25.93,25.97,132300.0
2011-01-24 13:45:00,25.97,25.99,25.96,25.98,107100.0,25.97,25.99,25.96,25.98,107100.0
2011-01-24 13:50:00,25.97,26.01,25.95,26.01,138600.0,25.97,26.01,25.95,26.01,138600.0
2011-01-24 13:55:00,26.01,26.01,25.96,25.97,180600.0,26.01,26.01,25.96,25.97,180600.0
2011-01-24 14:00:00,25.97,25.98,25.94,25.94,123200.0,25.97,25.98,25.94,25.94,123200.0
2011-01-24 14:05:00,25.95,25.96,25.9,25.96,191100.0,25.95,25.96,25.9,25.96,191100.0
2011-01-24 14:10:00,25.97,26.01,25.96,25.99,179900.0,25.97,26.01,25.96,25.99,179900.0
2011-01-24 14:15:00,26.0,26.01,25.99,26.0,246400.0,26.0,26.01,25.99,26.0,246400.0
2011-01-24 14:20:00,26.0,26.09,25.99,26.07,362600.0,26.0,26.09,25.99,26.07,362600.0
2011-01-24 14:25:00,26.07,26.11,26.03,26.08,252000.0,26.07,26.11,26.03,26.08,252000.0
2011-01-24 14:30:00,26.08,26.15,26.07,26.14,309400.0,26.08,26.15,26.07,26.14,309400.0
2011-01-24 14:35:00,26.14,26.2,26.12,26.18,308700.0,26.14,26.2,26.12,26.18,308700.0
2011-01-24 14:40:00,26.18,26.28,26.16,26.27,488600.0,26.18,26.28,26.16,26.27,488600.0
2011-01-24 14:45:00,26.28,26.29,26.21,26.24,413700.0,26.28,26.29,26.21,26.24,413700.0
2011-01-24 14:50:00,26.24,26.27,26.19,26.23,170800.0,26.24,26.27,26.19,26.23,170800.0
2011-01-24 14:55:00,26.22,26.24,26.19,26.21,275100.0,26.22,26.24,26.19,26.21,275100.0
2011-01-24 15:00:00,26.22,26.24,26.16,26.2,460600.0,26.22,26.24,26.16,26.2,460600.0
2011-01-24 15:05:00,26.19,26.21,26.16,26.2,214200.0,26.19,26.21,26.16,26.2,214200.0
2011-01-24 15:10:00,26.2,26.25,26.16,26.18,237300.0,26.2,26.25,26.16,26.18,237300.0
2011-01-24 15:15:00,26.17,26.24,26.16,26.2,270200.0,26.17,26.24,26.16,26.2,270200.0
2011-01-24 15:20:00,26.21,26.23,26.13,26.17,287700.0,26.21,26.23,26.13,26.17,287700.0
2011-01-24 15:25:00,26.17,26.17,26.09,26.15,343700.0,26.17,26.17,26.09,26.15,343700.0
2011-01-24 15:30:00,26.16,26.2,26.16,26.18,228900.0,26.16,26.2,26.16,26.18,228900.0
2011-01-24 15:35:00,26.18,26.24,26.17,26.21,287700.0,26.18,26.24,26.17,26.21,287700.0
2011-01-24 15:40:00,26.22,26.25,26.14,26.23,331800.0,26.22,26.25,26.14,26.23,331800.0
2011-01-24 15:45:00,26.23,26.26,26.19,26.25,390600.0,26.23,26.26,26.19,26.25,390600.0
2011-01-24 15:50:00,26.25,26.26,26.21,26.25,746200.0,26.25,26.26,26.21,26.25,746200.0
2011-01-24 15:55:00,26.25,26.35,26.22,26.28,1075200.0,26.25,26.35,26.22,26.28,1075200.0
2011-01-25 09:30:00,26.13,26.5,26.13,26.32,661500.0,26.13,26.5,26.13,26.32,661500.0
2011-01-25 09:35:00,26.31,26.33,26.12,26.2,545300.0,26.31,26.33,26.12,26.2,545300.0
2011-01-25 09:40:00,26.2,26.37,26.2,26.28,494200.0,26.2,26.37,26.2,26.28,494200.0
2011-01-25 09:45:00,26.28,26.32,26.18,26.29,387800.0,26.28,26.32,26.18,26.29,387800.0
2011-01-25 09:50:00,26.31,26.39,26.29,26.34,348600.0,26.31,26.39,26.29,26.34,348600.0
2011-01-25 09:55:00,26.34,26.48,26.33,26.42,477400.0,26.34,26.48,26.33,26.42,477400.0
2011-01-25 10:00:00,26.42,26.45,26.29,26.29,326200.0,26.42,26.45,26.29,26.29,326200.0
2011-01-25 10:05:00,26.29,26.29,26.19,26.26,425600.0,26.29,26.29,26.19,26.26,425600.0
2011-01-25 10:10:00,26.25,26.31,26.25,26.3,218400.0,26.25,26.31,26.25,26.3,218400.0
2011-01-25 10:15:00,26.29,26.32,26.25,26.3,244300.0,26.29,26.32,26.25,26.3,244300.0
2011-01-25 10:20:00,26.31,26.31,26.16,26.16,172200.0,26.31,26.31,26.16,26.16,172200.0
2011-01-25 10:25:00,26.16,26.27,26.15,26.25,203700.0,26.16,26.27,26.15,26.25,203700.0
2011-01-25 10:30:00,26.26,26.39,26.25,26.36,257600.0,26.26,26.39,26.25,26.36,257600.0
2011-01-25 10:35:00,26.37,26.39,26.29,26.31,91000.0,26.37,26.39,26.29,26.31,91000.0
2011-01-25 10:40:00,26.31,26.35,26.29,26.29,96600.0,26.31,26.35,26.29,26.29,96600.0
2011-01-25 10:45:00,26.3,26.34,26.13,26.13,449400.0,26.3,26.34,26.13,26.13,449400.0
2011-01-25 10:50:00,26.13,26.19,26.13,26.16,421400.0,26.13,26.19,26.13,26.16,421400.0
2011-01-25 10:55:00,26.16,26.26,26.16,26.26,136500.0,26.16,26.26,26.16,26.26,136500.0
2011-01-25 11:00:00,26.26,26.28,26.2,26.21,102200.0,26.26,26.28,26.2,26.21,102200.0
2011-01-25 11:05:00,26.2,26.26,26.2,26.2,196700.0,26.2,26.26,26.2,26.2,196700.0
2011-01-25 11:10:00,26.21,26.21,26.05,26.07,418600.0,26.21,26.21,26.05,26.07,418600.0
2011-01-25 11:15:00,26.09,26.09,25.94,26.03,618100.0,26.09,26.09,25.94,26.03,618100.0
2011-01-25 11:20:00,26.03,26.08,26.01,26.05,200200.0,26.03,26.08,26.01,26.05,200200.0
2011-01-25 11:25:00,26.04,26.11,26.03,26.09,123200.0,26.04,26.11,26.03,26.09,123200.0
2011-01-25 11:30:00,26.11,26.12,26.01,26.06,280000.0,26.11,26.12,26.01,26.06,280000.0
2011-01-25 11:35:00,26.04,26.09,26.0,26.08,280000.0,26.04,26.09,26.0,26.08,280000.0
2011-01-25 11:40:00,26.07,26.21,26.06,26.17,308700.0,26.07,26.21,26.06,26.17,308700.0
2011-01-25 11:45:00,26.19,26.19,26.12,26.14,68600.0,26.19,26.19,26.12,26.14,68600.0
2011-01-25 11:50:00,26.13,26.19,26.12,26.17,81900.0,26.13,26.19,26.12,26.17,81900.0
2011-01-25 11:55:00,26.17,26.25,26.15,26.22,247800.0,26.17,26.25,26.15,26.22,247800.0
2011-01-25 12:00:00,26.23,26.28,26.22,26.28,226100.0,26.23,26.28,26.22,26.28,226100.0
2011-01-25 12:05:00,26.28,26.28,26.2,26.22,182700.0,26.28,26.28,26.2,26.22,182700.0
2011-01-25 12:10:00,26.22,26.31,26.21,26.31,252700.0,26.22,26.31,26.21,26.31,252700.0
2011-01-25 12:15:00,26.31,26.32,26.21,26.23,161000.0,26.31,26.32,26.21,26.23,161000.0
2011-01-25 12:20:00,26.23,26.25,26.21,26.25,37800.0,26.23,26.25,26.21,26.25,37800.0
2011-01-25 12:25:00,26.25,26.31,26.23,26.25,92400.0,26.25,26.31,26.23,26.25,92400.0
2011-01-25 12:30:00,26.25,26.27,26.23,26.26,24500.0,26.25,26.27,26.23,26.26,24500.0
2011-01-25 12:35:00,26.24,26.29,26.24,26.29,30100.0,26.24,26.29,26.24,26.29,30100.0
2011-01-25 12:40:00,26.29,26.32,26.27,26.3,195300.0,26.29,26.32,26.27,26.3,195300.0
2011-01-25 12:45:00,26.3,26.35,26.28,26.31,158200.0,26.3,26.35,26.28,26.31,158200.0
2011-01-25 12:50:00,26.31,26.34,26.23,26.32,196000.0,26.31,26.34,26.23,26.32,196000.0
2011-01-25 12:55:00,26.33,26.33,26.28,26.3,133000.0,26.33,26.33,26.28,26.3,133000.0
2011-01-25 13:00:00,26.29,26.33,26.28,26.31,38500.0,26.29,26.33,26.28,26.31,38500.0
2011-01-25 13:05:00,26.31,26.34,26.29,26.33,207200.0,26.31,26.34,26.29,26.33,207200.0
2011-01-25 13:10:00,26.33,26.34,26.32,26.34,67900.0,26.33,26.34,26.32,26.34,67900.0
2011-01-25 13:15:00,26.34,26.41,26.33,26.4,205800.0,26.34,26.41,26.33,26.4,205800.0
2011-01-25 13:20:00,26.4,26.4,26.33,26.35,175700.0,26.4,26.4,26.33,26.35,175700.0
2011-01-25 13:25:00,26.35,26.37,26.33,26.35,107800.0,26.35,26.37,26.33,26.35,107800.0
2011-01-25 13:30:00,26.34,26.35,26.31,26.33,100800.0,26.34,26.35,26.31,26.33,100800.0
2011-01-25 13:35:00,26.33,26.33,26.27,26.32,109200.0,26.33,26.33,26.27,26.32,109200.0
2011-01-25 13:40:00,26.34,26.34,26.3,26.31,114100.0,26.34,26.34,26.3,26.31,114100.0
2011-01-25 13:45:00,26.31,26.31,26.28,26.3,72100.0,26.31,26.31,26.28,26.3,72100.0
2011-01-25 13:50:00,26.3,26.31,26.28,26.29,64400.0,26.3,26.31,26.28,26.29,64400.0
2011-01-25 13:55:00,26.29,26.35,26.29,26.33,135100.0,26.29,26.35,26.29,26.33,135100.0
2011-01-25 14:00:00,26.33,26.33,26.3,26.31,130200.0,26.33,26.33,26.3,26.31,130200.0
2011-01-25 14:05:00,26.31,26.38,26.29,26.38,287700.0,26.31,26.38,26.29,26.38,287700.0
2011-01-25 14:10:00,26.37,26.43,26.34,26.34,480200.0,26.37,26.43,26.34,26.34,480200.0
2011-01-25 14:15:00,26.34,26.36,26.3,26.3,308700.0,26.34,26.36,26.3,26.3,308700.0
2011-01-25 14:20:00,26.29,26.35,26.29,26.3,134400.0,26.29,26.35,26.29,26.3,134400.0
2011-01-25 14:25:00,26.3,26.32,26.26,26.27,416500.0,26.3,26.32,26.26,26.27,416500.0
2011-01-25 14:30:00,26.27,26.3,26.22,26.3,166600.0,26.27,26.3,26.22,26.3,166600.0
2011-01-25 14:35:00,26.28,26.38,26.27,26.33,210000.0,26.28,26.38,26.27,26.33,210000.0
2011-01-25 14:40:00,26.33,26.35,26.27,26.28,204400.0,26.33,26.35,26.27,26.28,204400.0
2011-01-25 14:45:00,26.27,26.29,26.26,26.26,158900.0,26.27,26.29,26.26,26.26,158900.0
2011-01-25 14:50:00,26.25,26.34,26.24,26.34,191800.0,26.25,26.34,26.24,26.34,191800.0
2011-01-25 14:55:00,26.34,26.35,26.29,26.31,151200.0,26.34,26.35,26.29,26.31,151200.0
2011-01-25 15:00:00,26.32,26.37,26.31,26.37,151200.0,26.32,26.37,26.31,26.37,151200.0
2011-01-25 15:05:00,26.36,26.41,26.36,26.41,321300.0,26.36,26.41,26.36,26.41,321300.0
2011-01-25 15:10:00,26.41,26.45,26.39,26.42,310100.0,26.41,26.45,26.39,26.42,310100.0
2011-01-25 15:15:00,26.43,26.46,26.41,26.46,446600.0,26.43,26.46,26.41,26.46,446600.0
2011-01-25 15:20:00,26.46,26.57,26.44,26.49,617400.0,26.46,26.57,26.44,26.49,617400.0
2011-01-25 15:25:00,26.49,26.53,26.45,26.52,271600.0,26.49,26.53,26.45,26.52,271600.0
2011-01-25 15:30:00,26.52,26.55,26.5,26.52,381500.0,26.52,26.55,26.5,26.52,381500.0
2011-01-25 15:35:00,26.51,26.56,26.5,26.52,292600.0,26.51,26.56,26.5,26.52,292600.0
2011-01-25 15:40:00,26.52,26.57,26.5,26.57,395500.0,26.52,26.57,26.5,26.57,395500.0
2011-01-25 15:45:00,26.57,26.6,26.54,26.6,764400.0,26.57,26.6,26.54,26.6,764400.0
2011-01-25 15:50:00,26.61,26.62,26.56,26.59,738500.0,26.61,26.62,26.56,26.59,738500.0
2011-01-25 15:55:00,26.59,26.69,26.58,26.67,1152200.0,26.59,26.69,26.58,26.67,1152200.0
2011-01-26 09:30:00,26.76,26.8,26.4,26.52,1597400.0,26.76,26.8,26.4,26.52,1597400.0
2011-01-26 09:35:00,26.52,26.53,26.3,26.35,1708000.0,26.52,26.53,26.3,26.35,1708000.0
2011-01-26 09:40:00,26.35,26.35,26.07,26.29,1557500.0,26.35,26.35,26.07,26.29,1557500.0
2011-01-26 09:45:00,26.29,26.42,26.24,26.32,863100.0,26.29,26.42,26.24,26.32,863100.0
2011-01-26 09:50:00,26.33,26.34,26.11,26.12,876400.0,26.33,26.34,26.11,26.12,876400.0
2011-01-26 09:55:00,26.12,26.28,26.12,26.28,375900.0,26.12,26.28,26.12,26.28,375900.0
2011-01-26 10:00:00,26.28,26.28,26.18,26.21,371700.0,26.28,26.28,26.18,26.21,371700.0
2011-01-26 10:05:00,26.24,26.24,26.09,26.14,553700.0,26.24,26.24,26.09,26.14,553700.0
2011-01-26 10:10:00,26.17,26.25,26.13,26.2,614600.0,26.17,26.25,26.13,26.2,614600.0
2011-01-26 10:15:00,26.2,26.24,26.12,26.18,475300.0,26.2,26.24,26.12,26.18,475300.0
2011-01-26 10:20:00,26.18,26.33,26.18,26.3,459200.0,26.18,26.33,26.18,26.3,459200.0
2011-01-26 10:25:00,26.31,26.31,26.2,26.25,276500.0,26.31,26.31,26.2,26.25,276500.0
2011-01-26 10:30:00,26.23,26.3,26.23,26.28,170100.0,26.23,26.3,26.23,26.28,170100.0
2011-01-26 10:35:00,26.28,26.31,26.24,26.28,392000.0,26.28,26.31,26.24,26.28,392000.0
2011-01-26 10:40:00,26.28,26.31,26.25,26.27,216300.0,26.28,26.31,26.25,26.27,216300.0
2011-01-26 10:45:00,26.26,26.27,26.16,26.26,254100.0,26.26,26.27,26.16,26.26,254100.0
2011-01-26 10:50:00,26.26,26.34,26.25,26.29,256200.0,26.26,26.34,26.25,26.29,256200.0
2011-01-26 10:55:00,26.27,26.3,26.19,26.2,195300.0,26.27,26.3,26.19,26.2,195300.0
2011-01-26 11:00:00,26.21,26.21,26.02,26.12,819000.0,26.21,26.21,26.02,26.12,819000.0
2011-01-26 11:05:00,26.13,26.16,26.1,26.14,313600.0,26.13,26.16,26.1,26.14,313600.0
2011-01-26 11:10:00,26.13,26.18,26.08,26.16,301700.0,26.13,26.18,26.08,26.16,301700.0
2011-01-26 11:15:00,26.15,26.23,26.12,26.14,463400.0,26.15,26.23,26.12,26.14,463400.0
2011-01-26 11:20:00,26.16,26.17,26.12,26.16,242200.0,26.16,26.17,26.12,26.16,242200.0
2011-01-26 11:25:00,26.17,26.27,26.14,26.21,360500.0,26.17,26.27,26.14,26.21,360500.0
2011-01-26 11:30:00,26.2,26.23,26.12,26.12,270900.0,26.2,26.23,26.12,26.12,270900.0
2011-01-26 11:35:00,26.12,26.12,26.03,26.06,595000.0,26.12,26.12,26.03,26.06,595000.0
2011-01-26 11:40:00,26.04,26.14,26.04,26.13,196000.0,26.04,26.14,26.04,26.13,196000.0
2011-01-26 11:45:00,26.13,26.2,26.12,26.2,224700.0,26.13,26.2,26.12,26.2,224700.0
2011-01-26 11:50:00,26.2,26.24,26.12,26.13,363300.0,26.2,26.24,26.12,26.13,363300.0
2011-01-26 11:55:00,26.14,26.16,26.11,26.14,102900.0,26.14,26.16,26.11,26.14,102900.0
2011-01-26 12:00:00,26.15,26.19,26.14,26.16,255500.0,26.15,26.19,26.14,26.16,255500.0
2011-01-26 12:05:00,26.16,26.21,26.15,26.17,163100.0,26.16,26.21,26.15,26.17,163100.0
2011-01-26 12:10:00,26.17,26.17,26.11,26.16,255500.0,26.17,26.17,26.11,26.16,255500.0
2011-01-26 12:15:00,26.16,26.17,26.14,26.14,88200.0,26.16,26.17,26.14,26.14,88200.0
2011-01-26 12:20:00,26.14,26.17,26.14,26.14,91700.0,26.14,26.17,26.14,26.14,91700.0
2011-01-26 12:25:00,26.14,26.15,26.11,26.14,146300.0,26.14,26.15,26.11,26.14,146300.0
2011-01-26 12:30:00,26.14,26.17,26.13,26.16,115500.0,26.14,26.17,26.13,26.16,115500.0
2011-01-26 12:35:00,26.16,26.2,26.15,26.16,210000.0,26.16,26.2,26.15,26.16,210000.0
2011-01-26 12:40:00,26.16,26.18,26.15,26.17,122500.0,26.16,26.18,26.15,26.17,122500.0
2011-01-26 12:45:00,26.16,26.2,26.16,26.18,212100.0,26.16,26.2,26.16,26.18,212100.0
2011-01-26 12:50:00,26.18,26.26,26.17,26.25,345100.0,26.18,26.26,26.17,26.25,345100.0
2011-01-26 12:55:00,26.26,26.26,26.23,26.26,300300.0,26.26,26.26,26.23,26.26,300300.0
2011-01-26 13:00:00,26.26,26.33,26.24,26.33,422800.0,26.26,26.33,26.24,26.33,422800.0
2011-01-26 13:05:00,26.31,26.32,26.23,26.27,294700.0,26.31,26.32,26.23,26.27,294700.0
2011-01-26 13:10:00,26.28,26.29,26.24,26.27,117600.0,26.28,26.29,26.24,26.27,117600.0
2011-01-26 13:15:00,26.27,26.31,26.26,26.27,172900.0,26.27,26.31,26.26,26.27,172900.0
2011-01-26 13:20:00,26.28,26.29,26.23,26.25,221200.0,26.28,26.29,26.23,26.25,221200.0
2011-01-26 13:25:00,26.27,26.35,26.26,26.35,347200.0,26.27,26.35,26.26,26.35,347200.0
2011-01-26 13:30:00,26.35,26.4,26.29,26.3,522200.0,26.35,26.4,26.29,26.3,522200.0
2011-01-26 13:35:00,26.3,26.31,26.24,26.25,333200.0,26.3,26.31,26.24,26.25,333200.0
2011-01-26 13:40:00,26.24,26.27,26.21,26.27,313600.0,26.24,26.27,26.21,26.27,313600.0
2011-01-26 13:45:00,26.26,26.31,26.25,26.31,135100.0,26.26,26.31,26.25,26.31,135100.0
2011-01-26 13:50:00,26.3,26.31,26.25,26.25,336700.0,26.3,26.31,26.25,26.25,336700.0
2011-01-26 13:55:00,26.25,26.27,26.2,26.21,221900.0,26.25,26.27,26.2,26.21,221900.0
2011-01-26 14:00:00,26.21,26.23,26.12,26.15,736400.0,26.21,26.23,26.12,26.15,736400.0
2011-01-26 14:05:00,26.16,26.17,26.11,26.17,480900.0,26.16,26.17,26.11,26.17,480900.0
2011-01-26 14:10:00,26.17,26.21,26.14,26.18,324800.0,26.17,26.21,26.14,26.18,324800.0
2011-01-26 14:15:00,26.18,26.22,26.14,26.16,275100.0,26.18,26.22,26.14,26.16,275100.0
2011-01-26 14:20:00,26.16,26.16,26.03,26.07,667800.0,26.16,26.16,26.03,26.07,667800.0
2011-01-26 14:25:00,26.05,26.12,26.05,26.08,356300.0,26.05,26.12,26.05,26.08,356300.0
2011-01-26 14:30:00,26.07,26.13,26.04,26.09,413000.0,26.07,26.13,26.04,26.09,413000.0
2011-01-26 14:35:00,26.08,26.15,26.0,26.13,928200.0,26.08,26.15,26.0,26.13,928200.0
2011-01-26 14:40:00,26.13,26.16,26.09,26.15,409500.0,26.13,26.16,26.09,26.15,409500.0
2011-01-26 14:45:00,26.16,26.23,26.1,26.21,680400.0,26.16,26.23,26.1,26.21,680400.0
2011-01-26 14:50:00,26.21,26.28,26.18,26.24,497000.0,26.21,26.28,26.18,26.24,497000.0
2011-01-26 14:55:00,26.24,26.24,26.13,26.14,316400.0,26.24,26.24,26.13,26.14,316400.0
2011-01-26 15:00:00,26.15,26.25,26.13,26.23,289100.0,26.15,26.25,26.13,26.23,289100.0
2011-01-26 15:05:00,26.23,26.24,26.11,26.13,401800.0,26.23,26.24,26.11,26.13,401800.0
2011-01-26 15:10:00,26.14,26.19,26.12,26.17,505400.0,26.14,26.19,26.12,26.17,505400.0
2011-01-26 15:15:00,26.19,26.2,26.14,26.19,450800.0,26.19,26.2,26.14,26.19,450800.0
2011-01-26 15:20:00,26.18,26.22,26.15,26.17,444500.0,26.18,26.22,26.15,26.17,444500.0
2011-01-26 15:25:00,26.17,26.17,26.09,26.13,457800.0,26.17,26.17,26.09,26.13,457800.0
2011-01-26 15:30:00,26.14,26.14,26.08,26.08,473200.0,26.14,26.14,26.08,26.08,473200.0
2011-01-26 15:35:00,26.08,26.17,26.03,26.07,802200.0,26.08,26.17,26.03,26.07,802200.0
2011-01-26 15:40:00,26.07,26.11,26.01,26.03,1177400.0,26.07,26.11,26.01,26.03,1177400.0
2011-01-26 15:45:00,26.04,26.11,26.04,26.07,1203300.0,26.04,26.11,26.04,26.07,1203300.0
2011-01-26 15:50:00,26.07,26.09,25.99,26.0,1878100.0,26.07,26.09,25.99,26.0,1878100.0
2011-01-26 15:55:00,26.0,26.16,25.98,26.16,2303000.0,26.0,26.16,25.98,26.16,2303000.0
2011-01-27 09:30:00,29.59,30.19,29.48,30.03,12341700.0,29.59,30.19,29.48,30.03,12341700.0
2011-01-27 09:35:00,30.05,30.08,29.36,29.44,8103200.0,30.05,30.08,29.36,29.44,8103200.0
2011-01-27 09:40:00,29.44,29.91,29.36,29.65,5560800.0,29.44,29.91,29.36,29.65,5560800.0
2011-01-27 09:45:00,29.64,29.93,29.23,29.52,5748400.0,29.64,29.93,29.23,29.52,5748400.0
2011-01-27 09:50:00,29.49,29.6,29.28,29.56,3770200.0,29.49,29.6,29.28,29.56,3770200.0
2011-01-27 09:55:00,29.58,29.74,29.4,29.63,3790500.0,29.58,29.74,29.4,29.63,3790500.0
2011-01-27 10:00:00,29.63,29.8,29.57,29.61,2594900.0,29.63,29.8,29.57,29.61,2594900.0
2011-01-27 10:05:00,29.61,29.74,29.57,29.64,1733200.0,29.61,29.74,29.57,29.64,1733200.0
2011-01-27 10:10:00,29.65,29.76,29.6,29.71,1804600.0,29.65,29.76,29.6,29.71,1804600.0
2011-01-27 10:15:00,29.73,29.91,29.62,29.87,3365600.0,29.73,29.91,29.62,29.87,3365600.0
2011-01-27 10:20:00,29.86,29.88,29.64,29.66,1879500.0,29.86,29.88,29.64,29.66,1879500.0
2011-01-27 10:25:00,29.66,29.74,29.53,29.67,1608600.0,29.66,29.74,29.53,29.67,1608600.0
2011-01-27 10:30:00,29.67,29.74,29.64,29.66,1341900.0,29.67,29.74,29.64,29.66,1341900.0
2011-01-27 10:35:00,29.65,29.75,29.62,29.64,1244600.0,29.65,29.75,29.62,29.64,1244600.0
2011-01-27 10:40:00,29.64,29.75,29.63,29.74,850500.0,29.64,29.75,29.63,29.74,850500.0
2011-01-27 10:45:00,29.74,29.81,29.65,29.69,1543500.0,29.74,29.81,29.65,29.69,1543500.0
2011-01-27 10:50:00,29.71,29.77,29.67,29.69,877800.0,29.71,29.77,29.67,29.69,877800.0
2011-01-27 10:55:00,29.68,29.73,29.6,29.6,859600.0,29.68,29.73,29.6,29.6,859600.0
2011-01-27 11:00:00,29.6,29.72,29.58,29.59,903700.0,29.6,29.72,29.58,29.59,903700.0
2011-01-27 11:05:00,29.6,29.65,29.55,29.59,980000.0,29.6,29.65,29.55,29.59,980000.0
2011-01-27 11:10:00,29.59,29.7,29.59,29.61,744100.0,29.59,29.7,29.59,29.61,744100.0
2011-01-27 11:15:00,29.62,29.71,29.57,29.7,661500.0,29.62,29.71,29.57,29.7,661500.0
2011-01-27 11:20:00,29.71,29.74,29.61,29.62,878500.0,29.71,29.74,29.61,29.62,878500.0
2011-01-27 11:25:00,29.62,29.69,29.6,29.66,527800.0,29.62,29.69,29.6,29.66,527800.0
2011-01-27 11:30:00,29.67,29.69,29.62,29.62,640500.0,29.67,29.69,29.62,29.62,640500.0
2011-01-27 11:35:00,29.64,29.7,29.63,29.66,450800.0,29.64,29.7,29.63,29.66,450800.0
2011-01-27 11:40:00,29.66,29.83,29.65,29.8,1403500.0,29.66,29.83,29.65,29.8,1403500.0
2011-01-27 11:45:00,29.8,29.89,29.72,29.74,1834000.0,29.8,29.89,29.72,29.74,1834000.0
2011-01-27 11:50:00,29.74,29.76,29.63,29.68,961100.0,29.74,29.76,29.63,29.68,961100.0
2011-01-27 11:55:00,29.69,29.85,29.66,29.8,921200.0,29.69,29.85,29.66,29.8,921200.0
2011-01-27 12:00:00,29.8,29.85,29.72,29.75,769300.0,29.8,29.85,29.72,29.75,769300.0
2011-01-27 12:05:00,29.76,29.79,29.72,29.77,282100.0,29.76,29.79,29.72,29.77,282100.0
2011-01-27 12:10:00,29.77,29.83,29.75,29.77,774200.0,29.77,29.83,29.75,29.77,774200.0
2011-01-27 12:15:00,29.77,29.79,29.69,29.74,656600.0,29.77,29.79,29.69,29.74,656600.0
2011-01-27 12:20:00,29.74,29.77,29.69,29.75,344400.0,29.74,29.77,29.69,29.75,344400.0
2011-01-27 12:25:00,29.74,29.78,29.7,29.72,634900.0,29.74,29.78,29.7,29.72,634900.0
2011-01-27 12:30:00,29.72,29.87,29.72,29.81,1192800.0,29.72,29.87,29.72,29.81,1192800.0
2011-01-27 12:35:00,29.81,29.93,29.79,29.92,1848700.0,29.81,29.93,29.79,29.92,1848700.0
2011-01-27 12:40:00,29.93,29.97,29.86,29.97,1873200.0,29.93,29.97,29.86,29.97,1873200.0
2011-01-27 12:45:00,29.98,30.11,29.91,30.08,2972900.0,29.98,30.11,29.91,30.08,2972900.0
2011-01-27 12:50:00,30.09,30.14,29.98,29.99,1978200.0,30.09,30.14,29.98,29.99,1978200.0
2011-01-27 12:55:00,29.99,30.1,29.98,30.05,930300.0,29.99,30.1,29.98,30.05,930300.0
2011-01-27 13:00:00,30.03,30.13,30.01,30.03,1156400.0,30.03,30.13,30.01,30.03,1156400.0
2011-01-27 13:05:00,30.03,30.12,30.02,30.04,941500.0,30.03,30.12,30.02,30.04,941500.0
2011-01-27 13:10:00,30.04,30.09,29.96,29.97,1243900.0,30.04,30.09,29.96,29.97,1243900.0
2011-01-27 13:15:00,29.97,30.04,29.93,29.93,869400.0,29.97,30.04,29.93,29.93,869400.0
2011-01-27 13:20:00,29.95,30.0,29.92,29.99,819700.0,29.95,30.0,29.92,29.99,819700.0
2011-01-27 13:25:00,29.97,30.06,29.9,29.97,879900.0,29.97,30.06,29.9,29.97,879900.0
2011-01-27 13:30:00,29.98,30.0,29.94,29.97,319200.0,29.98,30.0,29.94,29.97,319200.0
2011-01-27 13:35:00,29.96,30.03,29.94,29.97,500500.0,29.96,30.03,29.94,29.97,500500.0
2011-01-27 13:40:00,29.97,30.03,29.96,30.01,300300.0,29.97,30.03,29.96,30.01,300300.0
2011-01-27 13:45:00,30.01,30.06,30.0,30.03,570500.0,30.01,30.06,30.0,30.03,570500.0
2011-01-27 13:50:00,30.03,30.03,29.97,30.0,298200.0,30.03,30.03,29.97,30.0,298200.0
2011-01-27 13:55:00,30.0,30.12,30.0,30.11,751100.0,30.0,30.12,30.0,30.11,751100.0
2011-01-27 14:00:00,30.1,30.11,30.05,30.11,506100.0,30.1,30.11,30.05,30.11,506100.0
2011-01-27 14:05:00,30.11,30.14,30.06,30.08,898800.0,30.11,30.14,30.06,30.08,898800.0
2011-01-27 14:10:00,30.09,30.14,30.04,30.06,954800.0,30.09,30.14,30.04,30.06,954800.0
2011-01-27 14:15:00,30.06,30.13,30.05,30.11,625800.0,30.06,30.13,30.05,30.11,625800.0
2011-01-27 14:20:00,30.11,30.11,30.05,30.06,701400.0,30.11,30.11,30.05,30.06,701400.0
2011-01-27 14:25:00,30.07,30.09,30.05,30.06,668500.0,30.07,30.09,30.05,30.06,668500.0
2011-01-27 14:30:00,30.06,30.09,30.04,30.05,769300.0,30.06,30.09,30.04,30.05,769300.0
2011-01-27 14:35:00,30.06,30.14,30.04,30.13,857500.0,30.06,30.14,30.04,30.13,857500.0
2011-01-27 14:40:00,30.13,30.21,30.11,30.11,2468900.0,30.13,30.21,30.11,30.11,2468900.0
2011-01-27 14:45:00,30.11,30.19,30.06,30.09,1184400.0,30.11,30.19,30.06,30.09,1184400.0
2011-01-27 14:50:00,30.09,30.14,30.06,30.09,693000.0,30.09,30.14,30.06,30.09,693000.0
2011-01-27 14:55:00,30.08,30.1,30.01,30.06,1129800.0,30.08,30.1,30.01,30.06,1129800.0
2011-01-27 15:00:00,30.05,30.05,29.99,30.03,1017800.0,30.05,30.05,29.99,30.03,1017800.0
2011-01-27 15:05:00,30.04,30.07,30.01,30.06,324800.0,30.04,30.07,30.01,30.06,324800.0
2011-01-27 15:10:00,30.05,30.14,30.05,30.11,1030400.0,30.05,30.14,30.05,30.11,1030400.0
2011-01-27 15:15:00,30.11,30.14,30.07,30.09,661500.0,30.11,30.14,30.07,30.09,661500.0
2011-01-27 15:20:00,30.1,30.19,30.09,30.17,893900.0,30.1,30.19,30.09,30.17,893900.0
2011-01-27 15:25:00,30.16,30.2,30.13,30.16,962500.0,30.16,30.2,30.13,30.16,962500.0
2011-01-27 15:30:00,30.16,30.18,30.11,30.14,951300.0,30.16,30.18,30.11,30.14,951300.0
2011-01-27 15:35:00,30.14,30.21,30.14,30.14,1136800.0,30.14,30.21,30.14,30.14,1136800.0
2011-01-27 15:40:00,30.14,30.19,30.14,30.15,1028300.0,30.14,30.19,30.14,30.15,1028300.0
2011-01-27 15:45:00,30.15,30.26,30.13,30.21,1883000.0,30.15,30.26,30.13,30.21,1883000.0
2011-01-27 15:50:00,30.22,30.23,30.05,30.07,2097200.0,30.22,30.23,30.05,30.07,2097200.0
2011-01-27 15:55:00,30.07,30.13,30.05,30.12,2386300.0,30.07,30.13,30.05,30.12,2386300.0
2011-01-28 09:30:00,30.25,30.34,29.94,29.97,1936900.0,30.25,30.34,29.94,29.97,1936900.0
2011-01-28 09:35:00,29.94,30.11,29.94,30.02,1036700.0,29.94,30.11,29.94,30.02,1036700.0
2011-01-28 09:40:00,30.0,30.07,29.81,30.07,1526000.0,30.0,30.07,29.81,30.07,1526000.0
2011-01-28 09:45:00,30.07,30.27,30.04,30.2,1568000.0,30.07,30.27,30.04,30.2,1568000.0
2011-01-28 09:50:00,30.2,30.27,30.12,30.22,933100.0,30.2,30.27,30.12,30.22,933100.0
2011-01-28 09:55:00,30.22,30.27,30.04,30.1,762300.0,30.22,30.27,30.04,30.1,762300.0
2011-01-28 10:00:00,30.1,30.28,30.1,30.24,731500.0,30.1,30.28,30.1,30.24,731500.0
2011-01-28 10:05:00,30.24,30.25,30.09,30.15,997500.0,30.24,30.25,30.09,30.15,997500.0
2011-01-28 10:10:00,30.15,30.28,30.15,30.24,813400.0,30.15,30.28,30.15,30.24,813400.0
2011-01-28 10:15:00,30.25,30.33,30.17,30.2,1276800.0,30.25,30.33,30.17,30.2,1276800.0
2011-01-28 10:20:00,30.21,30.21,30.01,30.04,1099700.0,30.21,30.21,30.01,30.04,1099700.0
2011-01-28 10:25:00,30.04,30.1,29.88,29.95,1044400.0,30.04,30.1,29.88,29.95,1044400.0
2011-01-28 10:30:00,29.96,30.03,29.9,29.98,688100.0,29.96,30.03,29.9,29.98,688100.0
2011-01-28 10:35:00,29.99,30.06,29.94,30.05,373800.0,29.99,30.06,29.94,30.05,373800.0
2011-01-28 10:40:00,30.05,30.06,29.99,30.04,262500.0,30.05,30.06,29.99,30.04,262500.0
2011-01-28 10:45:00,30.01,30.03,29.93,30.01,382200.0,30.01,30.03,29.93,30.01,382200.0
2011-01-28 10:50:00,30.01,30.03,29.95,30.0,443800.0,30.01,30.03,29.95,30.0,443800.0
2011-01-28 10:55:00,30.01,30.09,30.01,30.07,311500.0,30.01,30.09,30.01,30.07,311500.0
2011-01-28 11:00:00,30.05,30.07,30.0,30.02,276500.0,30.05,30.07,30.0,30.02,276500.0
2011-01-28 11:05:00,30.01,30.06,30.01,30.06,240100.0,30.01,30.06,30.01,30.06,240100.0
2011-01-28 11:10:00,30.05,30.13,30.05,30.13,234500.0,30.05,30.13,30.05,30.13,234500.0
2011-01-28 11:15:00,30.13,30.21,30.11,30.19,449400.0,30.13,30.21,30.11,30.19,449400.0
2011-01-28 11:20:00,30.17,30.31,30.17,30.28,1139600.0,30.17,30.31,30.17,30.28,1139600.0
2011-01-28 11:25:00,30.29,30.31,30.2,30.22,488600.0,30.29,30.31,30.2,30.22,488600.0
2011-01-28 11:30:00,30.21,30.25,30.14,30.15,558600.0,30.21,30.25,30.14,30.15,558600.0
2011-01-28 11:35:00,30.15,30.17,30.04,30.06,653100.0,30.15,30.17,30.04,30.06,653100.0
2011-01-28 11:40:00,30.07,30.09,29.97,29.99,678300.0,30.07,30.09,29.97,29.99,678300.0
2011-01-28 11:45:00,29.99,30.02,29.92,30.0,773500.0,29.99,30.02,29.92,30.0,773500.0
2011-01-28 11:50:00,30.0,30.04,29.9,30.0,576800.0,30.0,30.04,29.9,30.0,576800.0
2011-01-28 11:55:00,30.0,30.07,29.97,30.01,324800.0,30.0,30.07,29.97,30.01,324800.0
2011-01-28 12:00:00,30.0,30.02,29.88,29.92,494900.0,30.0,30.02,29.88,29.92,494900.0
2011-01-28 12:05:00,29.92,30.03,29.91,29.97,423500.0,29.92,30.03,29.91,29.97,423500.0
2011-01-28 12:10:00,29.97,29.97,29.89,29.91,298200.0,29.97,29.97,29.89,29.91,298200.0
2011-01-28 12:15:00,29.93,30.01,29.89,29.99,398300.0,29.93,30.01,29.89,29.99,398300.0
2011-01-28 12:20:00,30.0,30.11,29.97,30.05,473900.0,30.0,30.11,29.97,30.05,473900.0
2011-01-28 12:25:00,30.05,30.12,30.0,30.01,347900.0,30.05,30.12,30.0,30.01,347900.0
2011-01-28 12:30:00,30.0,30.06,29.98,30.03,278600.0,30.0,30.06,29.98,30.03,278600.0
2011-01-28 12:35:00,30.02,30.07,30.01,30.06,179200.0,30.02,30.07,30.01,30.06,179200.0
2011-01-28 12:40:00,30.06,30.17,30.04,30.15,414400.0,30.06,30.17,30.04,30.15,414400.0
2011-01-28 12:45:00,30.14,30.24,30.14,30.2,464800.0,30.14,30.24,30.14,30.2,464800.0
2011-01-28 12:50:00,30.22,30.22,30.11,30.16,474600.0,30.22,30.22,30.11,30.16,474600.0
2011-01-28 12:55:00,30.15,30.2,30.15,30.16,168000.0,30.15,30.2,30.15,30.16,168000.0
2011-01-28 13:00:00,30.16,30.18,30.14,30.16,273700.0,30.16,30.18,30.14,30.16,273700.0
2011-01-28 13:05:00,30.16,30.17,30.13,30.14,405300.0,30.16,30.17,30.13,30.14,405300.0
2011-01-28 13:10:00,30.14,30.25,30.13,30.22,368900.0,30.14,30.25,30.13,30.22,368900.0
2011-01-28 13:15:00,30.23,30.23,30.14,30.18,214900.0,30.23,30.23,30.14,30.18,214900.0
2011-01-28 13:20:00,30.18,30.21,30.14,30.2,286300.0,30.18,30.21,30.14,30.2,286300.0
2011-01-28 13:25:00,30.21,30.22,30.17,30.18,229600.0,30.21,30.22,30.17,30.18,229600.0
2011-01-28 13:30:00,30.2,30.26,30.19,30.19,340200.0,30.2,30.26,30.19,30.19,340200.0
2011-01-28 13:35:00,30.18,30.22,30.17,30.21,387100.0,30.18,30.22,30.17,30.21,387100.0
2011-01-28 13:40:00,30.21,30.22,30.06,30.1,786800.0,30.21,30.22,30.06,30.1,786800.0
2011-01-28 13:45:00,30.1,30.16,30.07,30.12,340900.0,30.1,30.16,30.07,30.12,340900.0
2011-01-28 13:50:00,30.12,30.21,30.11,30.2,371000.0,30.12,30.21,30.11,30.2,371000.0
2011-01-28 13:55:00,30.21,30.21,30.16,30.2,223300.0,30.21,30.21,30.16,30.2,223300.0
2011-01-28 14:00:00,30.19,30.25,30.18,30.22,323400.0,30.19,30.25,30.18,30.22,323400.0
2011-01-28 14:05:00,30.23,30.24,30.18,30.23,288400.0,30.23,30.24,30.18,30.23,288400.0
2011-01-28 14:10:00,30.23,30.24,30.18,30.18,130900.0,30.23,30.24,30.18,30.18,130900.0
2011-01-28 14:15:00,30.2,30.23,30.19,30.22,304500.0,30.2,30.23,30.19,30.22,304500.0
2011-01-28 14:20:00,30.22,30.32,30.2,30.31,772100.0,30.22,30.32,30.2,30.31,772100.0
2011-01-28 14:25:00,30.32,30.54,30.31,30.4,2002000.0,30.32,30.54,30.31,30.4,2002000.0
2011-01-28 14:30:00,30.39,30.49,30.38,30.45,742000.0,30.39,30.49,30.38,30.45,742000.0
2011-01-28 14:35:00,30.45,30.5,30.42,30.45,921200.0,30.45,30.5,30.42,30.45,921200.0
2011-01-28 14:40:00,30.45,30.6,30.45,30.56,1389500.0,30.45,30.6,30.45,30.56,1389500.0
2011-01-28 14:45:00,30.55,30.64,30.49,30.62,1082200.0,30.55,30.64,30.49,30.62,1082200.0
2011-01-28 14:50:00,30.63,30.7,30.54,30.57,1241100.0,30.63,30.7,30.54,30.57,1241100.0
2011-01-28 14:55:00,30.57,30.59,30.49,30.54,658000.0,30.57,30.59,30.49,30.54,658000.0
2011-01-28 15:00:00,30.54,30.56,30.5,30.54,387100.0,30.54,30.56,30.5,30.54,387100.0
2011-01-28 15:05:00,30.54,30.63,30.52,30.63,519400.0,30.54,30.63,30.52,30.63,519400.0
2011-01-28 15:10:00,30.62,30.7,30.56,30.66,1064700.0,30.62,30.7,30.56,30.66,1064700.0
2011-01-28 15:15:00,30.65,30.78,30.64,30.71,1953700.0,30.65,30.78,30.64,30.71,1953700.0
2011-01-28 15:20:00,30.71,30.81,30.68,30.78,1813000.0,30.71,30.81,30.68,30.78,1813000.0
2011-01-28 15:25:00,30.79,30.81,30.7,30.71,1012900.0,30.79,30.81,30.7,30.71,1012900.0
2011-01-28 15:30:00,30.7,30.85,30.7,30.84,1231300.0,30.7,30.85,30.7,30.84,1231300.0
2011-01-28 15:35:00,30.84,30.98,30.8,30.94,1810900.0,30.84,30.98,30.8,30.94,1810900.0
2011-01-28 15:40:00,30.93,30.95,30.82,30.91,1272600.0,30.93,30.95,30.82,30.91,1272600.0
2011-01-28 15:45:00,30.91,30.98,30.9,30.94,1430100.0,30.91,30.98,30.9,30.94,1430100.0
2011-01-28 15:50:00,30.94,31.14,30.9,31.12,2116100.0,30.94,31.14,30.9,31.12,2116100.0
2011-01-28 15:55:00,31.11,31.14,31.08,31.14,3280200.0,31.11,31.14,31.08,31.14,3280200.0
2011-01-31 09:30:00,30.45,30.6,30.11,30.29,3248700.0,30.45,30.6,30.11,30.29,3248700.0
2011-01-31 09:35:00,30.29,30.34,30.1,30.11,1494500.0,30.29,30.34,30.1,30.11,1494500.0
2011-01-31 09:40:00,30.1,30.43,30.07,30.19,1411200.0,30.1,30.43,30.07,30.19,1411200.0
2011-01-31 09:45:00,30.16,30.41,30.04,30.35,1040900.0,30.16,30.41,30.04,30.35,1040900.0
2011-01-31 09:50:00,30.39,30.52,30.33,30.33,1262800.0,30.39,30.52,30.33,30.33,1262800.0
2011-01-31 09:55:00,30.33,30.41,30.26,30.29,723100.0,30.33,30.41,30.26,30.29,723100.0
2011-01-31 10:00:00,30.29,30.38,30.17,30.25,698600.0,30.29,30.38,30.17,30.25,698600.0
2011-01-31 10:05:00,30.25,30.37,30.22,30.3,305200.0,30.25,30.37,30.22,30.3,305200.0
2011-01-31 10:10:00,30.28,30.52,30.27,30.52,621600.0,30.28,30.52,30.27,30.52,621600.0
2011-01-31 10:15:00,30.52,30.55,30.39,30.44,627900.0,30.52,30.55,30.39,30.44,627900.0
2011-01-31 10:20:00,30.45,30.5,30.38,30.38,459200.0,30.45,30.5,30.38,30.38,459200.0
2011-01-31 10:25:00,30.38,30.57,30.38,30.53,519400.0,30.38,30.57,30.38,30.53,519400.0
2011-01-31 10:30:00,30.52,30.64,30.51,30.61,630000.0,30.52,30.64,30.51,30.61,630000.0
2011-01-31 10:35:00,30.62,30.64,30.44,30.53,657300.0,30.62,30.64,30.44,30.53,657300.0
2011-01-31 10:40:00,30.53,30.54,30.49,30.52,346500.0,30.53,30.54,30.49,30.52,346500.0
2011-01-31 10:45:00,30.51,30.53,30.44,30.48,326200.0,30.51,30.53,30.44,30.48,326200.0
2011-01-31 10:50:00,30.48,30.54,30.45,30.5,230300.0,30.48,30.54,30.45,30.5,230300.0
2011-01-31 10:55:00,30.49,30.51,30.38,30.44,342300.0,30.49,30.51,30.38,30.44,342300.0
2011-01-31 11:00:00,30.43,30.54,30.43,30.53,232400.0,30.43,30.54,30.43,30.53,232400.0
2011-01-31 11:05:00,30.53,30.54,30.4,30.41,304500.0,30.53,30.54,30.4,30.41,304500.0
2011-01-31 11:10:00,30.42,30.42,30.36,30.39,331100.0,30.42,30.42,30.36,30.39,331100.0
2011-01-31 11:15:00,30.39,30.39,30.29,30.35,689500.0,30.39,30.39,30.29,30.35,689500.0
2011-01-31 11:20:00,30.35,30.35,30.29,30.32,376600.0,30.35,30.35,30.29,30.32,376600.0
2011-01-31 11:25:00,30.32,30.42,30.31,30.39,265300.0,30.32,30.42,30.31,30.39,265300.0
2011-01-31 11:30:00,30.4,30.42,30.36,30.42,256200.0,30.4,30.42,30.36,30.42,256200.0
2011-01-31 11:35:00,30.42,30.5,30.37,30.45,487200.0,30.42,30.5,30.37,30.45,487200.0
2011-01-31 11:40:00,30.45,30.5,30.36,30.37,333200.0,30.45,30.5,30.36,30.37,333200.0
2011-01-31 11:45:00,30.39,30.43,30.36,30.42,239400.0,30.39,30.43,30.36,30.42,239400.0
2011-01-31 11:50:00,30.46,30.47,30.37,30.37,348600.0,30.46,30.47,30.37,30.37,348600.0
2011-01-31 11:55:00,30.37,30.43,30.36,30.41,251300.0,30.37,30.43,30.36,30.41,251300.0
2011-01-31 12:00:00,30.39,30.44,30.39,30.42,241500.0,30.39,30.44,30.39,30.42,241500.0
2011-01-31 12:05:00,30.41,30.46,30.4,30.45,146300.0,30.41,30.46,30.4,30.45,146300.0
2011-01-31 12:10:00,30.45,30.51,30.37,30.42,454300.0,30.45,30.51,30.37,30.42,454300.0
2011-01-31 12:15:00,30.43,30.53,30.43,30.51,179900.0,30.43,30.53,30.43,30.51,179900.0
2011-01-31 12:20:00,30.51,30.57,30.44,30.52,347200.0,30.51,30.57,30.44,30.52,347200.0
2011-01-31 12:25:00,30.52,30.57,30.5,30.56,189700.0,30.52,30.57,30.5,30.56,189700.0
2011-01-31 12:30:00,30.55,30.57,30.52,30.56,421400.0,30.55,30.57,30.52,30.56,421400.0
2011-01-31 12:35:00,30.56,30.74,30.56,30.66,1163400.0,30.56,30.74,30.56,30.66,1163400.0
2011-01-31 12:40:00,30.68,30.69,30.53,30.62,531300.0,30.68,30.69,30.53,30.62,531300.0
2011-01-31 12:45:00,30.63,30.64,30.54,30.58,198800.0,30.63,30.64,30.54,30.58,198800.0
2011-01-31 12:50:00,30.6,30.66,30.58,30.63,243600.0,30.6,30.66,30.58,30.63,243600.0
2011-01-31 12:55:00,30.62,30.67,30.58,30.66,248500.0,30.62,30.67,30.58,30.66,248500.0
2011-01-31 13:00:00,30.65,30.7,30.62,30.63,228200.0,30.65,30.7,30.62,30.63,228200.0
2011-01-31 13:05:00,30.63,30.66,30.63,30.65,225400.0,30.63,30.66,30.63,30.65,225400.0
2011-01-31 13:10:00,30.66,30.69,30.64,30.66,165900.0,30.66,30.69,30.64,30.66,165900.0
2011-01-31 13:15:00,30.66,30.72,30.64,30.66,297500.0,30.66,30.72,30.64,30.66,297500.0
2011-01-31 13:20:00,30.67,30.72,30.66,30.7,135100.0,30.67,30.72,30.66,30.7,135100.0
2011-01-31 13:25:00,30.71,30.93,30.7,30.82,891100.0,30.71,30.93,30.7,30.82,891100.0
2011-01-31 13:30:00,30.82,30.89,30.78,30.86,532000.0,30.82,30.89,30.78,30.86,532000.0
2011-01-31 13:35:00,30.87,30.88,30.76,30.83,471100.0,30.87,30.88,30.76,30.83,471100.0
2011-01-31 13:40:00,30.81,30.85,30.77,30.8,215600.0,30.81,30.85,30.77,30.8,215600.0
2011-01-31 13:45:00,30.81,30.81,30.77,30.78,199500.0,30.81,30.81,30.77,30.78,199500.0
2011-01-31 13:50:00,30.78,30.81,30.77,30.78,181300.0,30.78,30.81,30.77,30.78,181300.0
2011-01-31 13:55:00,30.79,30.81,30.73,30.76,335300.0,30.79,30.81,30.73,30.76,335300.0
2011-01-31 14:00:00,30.76,30.81,30.72,30.74,389900.0,30.76,30.81,30.72,30.74,389900.0
2011-01-31 14:05:00,30.74,30.78,30.67,30.67,410200.0,30.74,30.78,30.67,30.67,410200.0
2011-01-31 14:10:00,30.68,30.68,30.58,30.58,391300.0,30.68,30.68,30.58,30.58,391300.0
2011-01-31 14:15:00,30.58,30.63,30.52,30.58,340900.0,30.58,30.63,30.52,30.58,340900.0
2011-01-31 14:20:00,30.57,30.64,30.57,30.6,248500.0,30.57,30.64,30.57,30.6,248500.0
2011-01-31 14:25:00,30.61,30.64,30.57,30.57,212800.0,30.61,30.64,30.57,30.57,212800.0
2011-01-31 14:30:00,30.59,30.63,30.56,30.59,345100.0,30.59,30.63,30.56,30.59,345100.0
2011-01-31 14:35:00,30.59,30.6,30.56,30.6,259000.0,30.59,30.6,30.56,30.6,259000.0
2011-01-31 14:40:00,30.59,30.6,30.51,30.54,282800.0,30.59,30.6,30.51,30.54,282800.0
2011-01-31 14:45:00,30.54,30.55,30.43,30.48,700000.0,30.54,30.55,30.43,30.48,700000.0
2011-01-31 14:50:00,30.47,30.49,30.39,30.43,613200.0,30.47,30.49,30.39,30.43,613200.0
2011-01-31 14:55:00,30.43,30.52,30.43,30.51,309400.0,30.43,30.52,30.43,30.51,309400.0
2011-01-31 15:00:00,30.48,30.56,30.46,30.52,343000.0,30.48,30.56,30.46,30.52,343000.0
2011-01-31 15:05:00,30.52,30.53,30.49,30.5,274400.0,30.52,30.53,30.49,30.5,274400.0
2011-01-31 15:10:00,30.5,30.57,30.48,30.56,410900.0,30.5,30.57,30.48,30.56,410900.0
2011-01-31 15:15:00,30.54,30.63,30.54,30.58,482300.0,30.54,30.63,30.54,30.58,482300.0
2011-01-31 15:20:00,30.58,30.61,30.53,30.56,361200.0,30.58,30.61,30.53,30.56,361200.0
2011-01-31 15:25:00,30.56,30.59,30.5,30.53,410200.0,30.56,30.59,30.5,30.53,410200.0
2011-01-31 15:30:00,30.53,30.56,30.51,30.54,322700.0,30.53,30.56,30.51,30.54,322700.0
2011-01-31 15:35:00,30.54,30.59,30.53,30.55,385700.0,30.54,30.59,30.53,30.55,385700.0
2011-01-31 15:40:00,30.56,30.61,30.51,30.56,729400.0,30.56,30.61,30.51,30.56,729400.0
2011-01-31 15:45:00,30.56,30.6,30.55,30.6,399000.0,30.56,30.6,30.55,30.6,399000.0
2011-01-31 15:50:00,30.59,30.64,30.56,30.64,661500.0,30.59,30.64,30.56,30.64,661500.0
2011-01-31 15:55:00,30.63,30.66,30.58,30.58,1472800.0,30.63,30.66,30.58,30.58,1472800.0
2011-02-01 09:30:00,30.66,30.82,30.6,30.76,1035300.0,30.66,30.82,30.6,30.76,1035300.0
2011-02-01 09:35:00,30.75,30.97,30.73,30.75,772100.0,30.75,30.97,30.73,30.75,772100.0
2011-02-01 09:40:00,30.74,30.8,30.5,30.54,986300.0,30.74,30.8,30.5,30.54,986300.0
2011-02-01 09:45:00,30.54,30.63,30.44,30.46,1192800.0,30.54,30.63,30.44,30.46,1192800.0
2011-02-01 09:50:00,30.46,30.55,30.36,30.45,660100.0,30.46,30.55,30.36,30.45,660100.0
2011-02-01 09:55:00,30.46,30.49,30.34,30.46,787500.0,30.46,30.49,30.34,30.46,787500.0
2011-02-01 10:00:00,30.49,30.5,30.29,30.43,902300.0,30.49,30.5,30.29,30.43,902300.0
2011-02-01 10:05:00,30.44,30.45,30.32,30.36,432600.0,30.44,30.45,30.32,30.36,432600.0
2011-02-01 10:10:00,30.35,30.43,30.31,30.42,424900.0,30.35,30.43,30.31,30.42,424900.0
2011-02-01 10:15:00,30.42,30.49,30.36,30.48,464100.0,30.42,30.49,30.36,30.48,464100.0
2011-02-01 10:20:00,30.47,30.54,30.42,30.43,326900.0,30.47,30.54,30.42,30.43,326900.0
2011-02-01 10:25:00,30.43,30.48,30.38,30.42,276500.0,30.43,30.48,30.38,30.42,276500.0
2011-02-01 10:30:00,30.42,30.46,30.36,30.38,254100.0,30.42,30.46,30.36,30.38,254100.0
2011-02-01 10:35:00,30.38,30.41,30.32,30.36,447300.0,30.38,30.41,30.32,30.36,447300.0
2011-02-01 10:40:00,30.36,30.4,30.3,30.37,415100.0,30.36,30.4,30.3,30.37,415100.0
2011-02-01 10:45:00,30.37,30.4,30.31,30.36,322700.0,30.37,30.4,30.31,30.36,322700.0
2011-02-01 10:50:00,30.36,30.46,30.36,30.41,308700.0,30.36,30.46,30.36,30.41,308700.0
2011-02-01 10:55:00,30.43,30.48,30.41,30.43,252000.0,30.43,30.48,30.41,30.43,252000.0
2011-02-01 11:00:00,30.44,30.46,30.4,30.46,305200.0,30.44,30.46,30.4,30.46,305200.0
2011-02-01 11:05:00,30.46,30.57,30.46,30.55,484400.0,30.46,30.57,30.46,30.55,484400.0
2011-02-01 11:10:00,30.54,30.58,30.43,30.43,525700.0,30.54,30.58,30.43,30.43,525700.0
2011-02-01 11:15:00,30.45,30.46,30.4,30.43,301000.0,30.45,30.46,30.4,30.43,301000.0
2011-02-01 11:20:00,30.43,30.46,30.41,30.41,316400.0,30.43,30.46,30.41,30.41,316400.0
2011-02-01 11:25:00,30.42,30.5,30.41,30.49,207900.0,30.42,30.5,30.41,30.49,207900.0
2011-02-01 11:30:00,30.49,30.55,30.48,30.52,207200.0,30.49,30.55,30.48,30.52,207200.0
2011-02-01 11:35:00,30.51,30.53,30.47,30.5,155400.0,30.51,30.53,30.47,30.5,155400.0
2011-02-01 11:40:00,30.5,30.54,30.45,30.46,210000.0,30.5,30.54,30.45,30.46,210000.0
2011-02-01 11:45:00,30.48,30.51,30.44,30.49,88900.0,30.48,30.51,30.44,30.49,88900.0
2011-02-01 11:50:00,30.5,30.54,30.49,30.54,148400.0,30.5,30.54,30.49,30.54,148400.0
2011-02-01 11:55:00,30.54,30.56,30.44,30.49,310800.0,30.54,30.56,30.44,30.49,310800.0
2011-02-01 12:00:00,30.49,30.54,30.49,30.5,156800.0,30.49,30.54,30.49,30.5,156800.0
2011-02-01 12:05:00,30.51,30.58,30.5,30.56,352800.0,30.51,30.58,30.5,30.56,352800.0
2011-02-01 12:10:00,30.56,30.67,30.55,30.65,522200.0,30.56,30.67,30.55,30.65,522200.0
2011-02-01 12:15:00,30.65,30.66,30.62,30.66,305900.0,30.65,30.66,30.62,30.66,305900.0
2011-02-01 12:20:00,30.65,30.66,30.59,30.6,228200.0,30.65,30.66,30.59,30.6,228200.0
2011-02-01 12:25:00,30.6,30.62,30.53,30.55,333200.0,30.6,30.62,30.53,30.55,333200.0
2011-02-01 12:30:00,30.55,30.58,30.54,30.55,154700.0,30.55,30.58,30.54,30.55,154700.0
2011-02-01 12:35:00,30.56,30.61,30.55,30.59,161000.0,30.56,30.61,30.55,30.59,161000.0
2011-02-01 12:40:00,30.59,30.61,30.56,30.56,241500.0,30.59,30.61,30.56,30.56,241500.0
2011-02-01 12:45:00,30.57,30.59,30.47,30.49,214900.0,30.57,30.59,30.47,30.49,214900.0
2011-02-01 12:50:00,30.49,30.51,30.48,30.5,312200.0,30.49,30.51,30.48,30.5,312200.0
2011-02-01 12:55:00,30.5,30.53,30.43,30.45,455700.0,30.5,30.53,30.43,30.45,455700.0
2011-02-01 13:00:00,30.46,30.5,30.43,30.45,278600.0,30.46,30.5,30.43,30.45,278600.0
2011-02-01 13:05:00,30.45,30.46,30.38,30.41,263900.0,30.45,30.46,30.38,30.41,263900.0
2011-02-01 13:10:00,30.41,30.44,30.4,30.44,196000.0,30.41,30.44,30.4,30.44,196000.0
2011-02-01 13:15:00,30.43,30.46,30.42,30.45,225400.0,30.43,30.46,30.42,30.45,225400.0
2011-02-01 13:20:00,30.44,30.48,30.42,30.47,133000.0,30.44,30.48,30.42,30.47,133000.0
2011-02-01 13:25:00,30.46,30.48,30.44,30.47,130900.0,30.46,30.48,30.44,30.47,130900.0
2011-02-01 13:30:00,30.48,30.48,30.44,30.45,65100.0,30.48,30.48,30.44,30.45,65100.0
2011-02-01 13:35:00,30.45,30.46,30.42,30.42,167300.0,30.45,30.46,30.42,30.42,167300.0
2011-02-01 13:40:00,30.42,30.45,30.42,30.43,226100.0,30.42,30.45,30.42,30.43,226100.0
2011-02-01 13:45:00,30.43,30.44,30.39,30.42,200900.0,30.43,30.44,30.39,30.42,200900.0
2011-02-01 13:50:00,30.41,30.42,30.39,30.39,100100.0,30.41,30.42,30.39,30.39,100100.0
2011-02-01 13:55:00,30.39,30.4,30.32,30.33,486500.0,30.39,30.4,30.32,30.33,486500.0
2011-02-01 14:00:00,30.33,30.36,30.33,30.34,361200.0,30.33,30.36,30.33,30.34,361200.0
2011-02-01 14:05:00,30.33,30.35,30.3,30.33,314300.0,30.33,30.35,30.3,30.33,314300.0
2011-02-01 14:10:00,30.33,30.36,30.33,30.35,457800.0,30.33,30.36,30.33,30.35,457800.0
2011-02-01 14:15:00,30.35,30.36,30.32,30.34,516600.0,30.35,30.36,30.32,30.34,516600.0
2011-02-01 14:20:00,30.33,30.36,30.3,30.32,452200.0,30.33,30.36,30.3,30.32,452200.0
2011-02-01 14:25:00,30.33,30.4,30.32,30.34,385000.0,30.33,30.4,30.32,30.34,385000.0
2011-02-01 14:30:00,30.34,30.37,30.34,30.36,383600.0,30.34,30.37,30.34,30.36,383600.0
2011-02-01 14:35:00,30.37,30.45,30.35,30.35,326900.0,30.37,30.45,30.35,30.35,326900.0
2011-02-01 14:40:00,30.36,30.45,30.35,30.42,306600.0,30.36,30.45,30.35,30.42,306600.0
2011-02-01 14:45:00,30.42,30.44,30.37,30.41,149800.0,30.42,30.44,30.37,30.41,149800.0
2011-02-01 14:50:00,30.41,30.42,30.39,30.41,120400.0,30.41,30.42,30.39,30.41,120400.0
2011-02-01 14:55:00,30.4,30.44,30.4,30.42,251300.0,30.4,30.44,30.4,30.42,251300.0
2011-02-01 15:00:00,30.43,30.44,30.41,30.42,172200.0,30.43,30.44,30.41,30.42,172200.0
2011-02-01 15:05:00,30.43,30.44,30.42,30.44,123200.0,30.43,30.44,30.42,30.44,123200.0
2011-02-01 15:10:00,30.44,30.45,30.42,30.43,232400.0,30.44,30.45,30.42,30.43,232400.0
2011-02-01 15:15:00,30.43,30.44,30.39,30.42,196700.0,30.43,30.44,30.39,30.42,196700.0
2011-02-01 15:20:00,30.42,30.45,30.4,30.44,155400.0,30.42,30.45,30.4,30.44,155400.0
2011-02-01 15:25:00,30.43,30.45,30.39,30.4,283500.0,30.43,30.45,30.39,30.4,283500.0
2011-02-01 15:30:00,30.4,30.42,30.38,30.4,379400.0,30.4,30.42,30.38,30.4,379400.0
2011-02-01 15:35:00,30.39,30.44,30.38,30.42,277200.0,30.39,30.44,30.38,30.42,277200.0
2011-02-01 15:40:00,30.41,30.42,30.35,30.37,455700.0,30.41,30.42,30.35,30.37,455700.0
2011-02-01 15:45:00,30.37,30.4,30.36,30.39,326900.0,30.37,30.4,30.36,30.39,326900.0
2011-02-01 15:50:00,30.39,30.42,30.38,30.4,577500.0,30.39,30.42,30.38,30.4,577500.0
2011-02-01 15:55:00,30.4,30.42,30.39,30.41,621600.0,30.4,30.42,30.39,30.41,621600.0
2011-02-02 09:30:00,29.84,30.06,29.75,29.95,2463300.0,29.84,30.06,29.75,29.95,2463300.0
2011-02-02 09:35:00,29.96,30.21,29.95,30.14,1166200.0,29.96,30.21,29.95,30.14,1166200.0
2011-02-02 09:40:00,30.14,30.27,30.11,30.23,805000.0,30.14,30.27,30.11,30.23,805000.0
2011-02-02 09:45:00,30.23,30.52,30.22,30.42,1676500.0,30.23,30.52,30.22,30.42,1676500.0
2011-02-02 09:50:00,30.42,30.47,30.32,30.37,821800.0,30.42,30.47,30.32,30.37,821800.0
2011-02-02 09:55:00,30.35,30.45,30.32,30.43,623000.0,30.35,30.45,30.32,30.43,623000.0
2011-02-02 10:00:00,30.43,30.43,30.08,30.19,886200.0,30.43,30.43,30.08,30.19,886200.0
2011-02-02 10:05:00,30.21,30.25,30.12,30.17,308000.0,30.21,30.25,30.12,30.17,308000.0
2011-02-02 10:10:00,30.19,30.25,30.17,30.24,425600.0,30.19,30.25,30.17,30.24,425600.0
2011-02-02 10:15:00,30.24,30.34,30.23,30.31,445900.0,30.24,30.34,30.23,30.31,445900.0
2011-02-02 10:20:00,30.3,30.36,30.26,30.3,225400.0,30.3,30.36,30.26,30.3,225400.0
2011-02-02 10:25:00,30.3,30.32,30.25,30.31,159600.0,30.3,30.32,30.25,30.31,159600.0
2011-02-02 10:30:00,30.3,30.3,30.24,30.27,210700.0,30.3,30.3,30.24,30.27,210700.0
2011-02-02 10:35:00,30.29,30.32,30.27,30.27,297500.0,30.29,30.32,30.27,30.27,297500.0
2011-02-02 10:40:00,30.28,30.3,30.25,30.26,513100.0,30.28,30.3,30.25,30.26,513100.0
2011-02-02 10:45:00,30.27,30.27,29.87,29.89,2662800.0,30.27,30.27,29.87,29.89,2662800.0
2011-02-02 10:50:00,29.88,30.21,29.85,30.12,2110500.0,29.88,30.21,29.85,30.12,2110500.0
2011-02-02 10:55:00,30.11,30.13,29.98,30.01,620200.0,30.11,30.13,29.98,30.01,620200.0
2011-02-02 11:00:00,30.02,30.19,30.0,30.13,514500.0,30.02,30.19,30.0,30.13,514500.0
2011-02-02 11:05:00,30.13,30.18,30.0,30.1,571200.0,30.13,30.18,30.0,30.1,571200.0
2011-02-02 11:10:00,30.1,30.1,29.94,29.97,510300.0,30.1,30.1,29.94,29.97,510300.0
2011-02-02 11:15:00,29.99,30.09,29.99,30.06,238000.0,29.99,30.09,29.99,30.06,238000.0
2011-02-02 11:20:00,30.06,30.1,30.03,30.09,151900.0,30.06,30.1,30.03,30.09,151900.0
2011-02-02 11:25:00,30.09,30.11,30.06,30.09,145600.0,30.09,30.11,30.06,30.09,145600.0
2011-02-02 11:30:00,30.1,30.24,30.05,30.21,520100.0,30.1,30.24,30.05,30.21,520100.0
2011-02-02 11:35:00,30.24,30.3,30.22,30.29,493500.0,30.24,30.3,30.22,30.29,493500.0
2011-02-02 11:40:00,30.29,30.32,30.2,30.27,343000.0,30.29,30.32,30.2,30.27,343000.0
2011-02-02 11:45:00,30.26,30.26,30.21,30.21,242200.0,30.26,30.26,30.21,30.21,242200.0
2011-02-02 11:50:00,30.23,30.27,30.19,30.27,160300.0,30.23,30.27,30.19,30.27,160300.0
2011-02-02 11:55:00,30.27,30.29,30.16,30.19,537600.0,30.27,30.29,30.16,30.19,537600.0
2011-02-02 12:00:00,30.19,30.23,30.18,30.23,343000.0,30.19,30.23,30.18,30.23,343000.0
2011-02-02 12:05:00,30.23,30.31,30.22,30.25,301000.0,30.23,30.31,30.22,30.25,301000.0
2011-02-02 12:10:00,30.25,30.3,30.23,30.29,123200.0,30.25,30.3,30.23,30.29,123200.0
2011-02-02 12:15:00,30.28,30.28,30.2,30.27,142100.0,30.28,30.28,30.2,30.27,142100.0
2011-02-02 12:20:00,30.27,30.29,30.16,30.18,225400.0,30.27,30.29,30.16,30.18,225400.0
2011-02-02 12:25:00,30.18,30.21,30.1,30.1,252000.0,30.18,30.21,30.1,30.1,252000.0
2011-02-02 12:30:00,30.11,30.16,30.09,30.15,285600.0,30.11,30.16,30.09,30.15,285600.0
2011-02-02 12:35:00,30.15,30.16,30.11,30.11,119000.0,30.15,30.16,30.11,30.11,119000.0
2011-02-02 12:40:00,30.13,30.14,30.07,30.11,259000.0,30.13,30.14,30.07,30.11,259000.0
2011-02-02 12:45:00,30.11,30.14,30.1,30.11,166600.0,30.11,30.14,30.1,30.11,166600.0
2011-02-02 12:50:00,30.11,30.13,30.08,30.12,136500.0,30.11,30.13,30.08,30.12,136500.0
2011-02-02 12:55:00,30.12,30.13,30.11,30.13,108500.0,30.12,30.13,30.11,30.13,108500.0
2011-02-02 13:00:00,30.13,30.14,30.1,30.12,124600.0,30.13,30.14,30.1,30.12,124600.0
2011-02-02 13:05:00,30.11,30.12,30.02,30.05,338800.0,30.11,30.12,30.02,30.05,338800.0
2011-02-02 13:10:00,30.05,30.07,30.04,30.05,204400.0,30.05,30.07,30.04,30.05,204400.0
2011-02-02 13:15:00,30.06,30.11,30.05,30.06,156800.0,30.06,30.11,30.05,30.06,156800.0
2011-02-02 13:20:00,30.06,30.12,30.06,30.12,53200.0,30.06,30.12,30.06,30.12,53200.0
2011-02-02 13:25:00,30.12,30.16,30.11,30.13,205100.0,30.12,30.16,30.11,30.13,205100.0
2011-02-02 13:30:00,30.12,30.16,30.12,30.14,99400.0,30.12,30.16,30.12,30.14,99400.0
2011-02-02 13:35:00,30.15,30.16,30.12,30.14,64400.0,30.15,30.16,30.12,30.14,64400.0
2011-02-02 13:40:00,30.14,30.14,30.09,30.09,96600.0,30.14,30.14,30.09,30.09,96600.0
2011-02-02 13:45:00,30.1,30.11,30.09,30.1,113400.0,30.1,30.11,30.09,30.1,113400.0
2011-02-02 13:50:00,30.1,30.11,30.1,30.11,58800.0,30.1,30.11,30.1,30.11,58800.0
2011-02-02 13:55:00,30.11,30.14,30.1,30.13,112000.0,30.11,30.14,30.1,30.13,112000.0
2011-02-02 14:00:00,30.14,30.15,30.11,30.13,196000.0,30.14,30.15,30.11,30.13,196000.0
2011-02-02 14:05:00,30.13,30.18,30.13,30.17,210000.0,30.13,30.18,30.13,30.17,210000.0
2011-02-02 14:10:00,30.18,30.21,30.16,30.17,249900.0,30.18,30.21,30.16,30.17,249900.0
2011-02-02 14:15:00,30.17,30.2,30.17,30.19,114800.0,30.17,30.2,30.17,30.19,114800.0
2011-02-02 14:20:00,30.19,30.26,30.18,30.24,270900.0,30.19,30.26,30.18,30.24,270900.0
2011-02-02 14:25:00,30.23,30.24,30.2,30.23,121100.0,30.23,30.24,30.2,30.23,121100.0
2011-02-02 14:30:00,30.22,30.23,30.12,30.15,285600.0,30.22,30.23,30.12,30.15,285600.0
2011-02-02 14:35:00,30.15,30.16,30.12,30.12,145600.0,30.15,30.16,30.12,30.12,145600.0
2011-02-02 14:40:00,30.13,30.13,30.11,30.11,256900.0,30.13,30.13,30.11,30.11,256900.0
2011-02-02 14:45:00,30.11,30.12,30.06,30.06,376600.0,30.11,30.12,30.06,30.06,376600.0
2011-02-02 14:50:00,30.08,30.14,30.06,30.13,170800.0,30.08,30.14,30.06,30.13,170800.0
2011-02-02 14:55:00,30.13,30.16,30.11,30.14,142800.0,30.13,30.16,30.11,30.14,142800.0
2011-02-02 15:00:00,30.15,30.17,30.12,30.15,161000.0,30.15,30.17,30.12,30.15,161000.0
2011-02-02 15:05:00,30.16,30.2,30.16,30.19,195300.0,30.16,30.2,30.16,30.19,195300.0
2011-02-02 15:10:00,30.19,30.19,30.14,30.16,143500.0,30.19,30.19,30.14,30.16,143500.0
2011-02-02 15:15:00,30.16,30.17,30.14,30.16,159600.0,30.16,30.17,30.14,30.16,159600.0
2011-02-02 15:20:00,30.17,30.2,30.16,30.19,156800.0,30.17,30.2,30.16,30.19,156800.0
2011-02-02 15:25:00,30.2,30.2,30.12,30.12,255500.0,30.2,30.2,30.12,30.12,255500.0
2011-02-02 15:30:00,30.12,30.12,30.09,30.11,302400.0,30.12,30.12,30.09,30.11,302400.0
2011-02-02 15:35:00,30.1,30.12,30.05,30.07,404600.0,30.1,30.12,30.05,30.07,404600.0
2011-02-02 15:40:00,30.07,30.18,30.05,30.18,448000.0,30.07,30.18,30.05,30.18,448000.0
2011-02-02 15:45:00,30.18,30.25,30.17,30.22,638400.0,30.18,30.25,30.17,30.22,638400.0
2011-02-02 15:50:00,30.23,30.26,30.2,30.25,684600.0,30.23,30.26,30.2,30.25,684600.0
2011-02-02 15:55:00,30.25,30.28,30.18,30.18,837900.0,30.25,30.28,30.18,30.18,837900.0
2011-02-03 09:30:00,30.16,30.2,30.1,30.13,566300.0,30.16,30.2,30.1,30.13,566300.0
2011-02-03 09:35:00,30.13,30.17,30.02,30.08,695100.0,30.13,30.17,30.02,30.08,695100.0
2011-02-03 09:40:00,30.07,30.11,30.04,30.04,378700.0,30.07,30.11,30.04,30.04,378700.0
2011-02-03 09:45:00,30.04,30.09,30.03,30.08,420700.0,30.04,30.09,30.03,30.08,420700.0
2011-02-03 09:50:00,30.08,30.1,30.03,30.05,351400.0,30.08,30.1,30.03,30.05,351400.0
2011-02-03 09:55:00,30.05,30.09,29.96,30.07,592900.0,30.05,30.09,29.96,30.07,592900.0
2011-02-03 10:00:00,30.08,30.34,30.08,30.18,1005900.0,30.08,30.34,30.08,30.18,1005900.0
2011-02-03 10:05:00,30.22,30.3,30.19,30.26,549500.0,30.22,30.3,30.19,30.26,549500.0
2011-02-03 10:10:00,30.25,30.27,30.05,30.09,524300.0,30.25,30.27,30.05,30.09,524300.0
2011-02-03 10:15:00,30.1,30.11,30.03,30.06,543200.0,30.1,30.11,30.03,30.06,543200.0
2011-02-03 10:20:00,30.08,30.22,30.08,30.13,658700.0,30.08,30.22,30.08,30.13,658700.0
2011-02-03 10:25:00,30.14,30.17,30.12,30.17,298200.0,30.14,30.17,30.12,30.17,298200.0
2011-02-03 10:30:00,30.16,30.17,30.11,30.14,236600.0,30.16,30.17,30.11,30.14,236600.0
2011-02-03 10:35:00,30.13,30.27,30.13,30.23,425600.0,30.13,30.27,30.13,30.23,425600.0
2011-02-03 10:40:00,30.25,30.27,30.21,30.26,282100.0,30.25,30.27,30.21,30.26,282100.0
2011-02-03 10:45:00,30.28,30.33,30.21,30.22,471100.0,30.28,30.33,30.21,30.22,471100.0
2011-02-03 10:50:00,30.21,30.24,30.21,30.22,135800.0,30.21,30.24,30.21,30.22,135800.0
2011-02-03 10:55:00,30.22,30.25,30.2,30.23,137900.0,30.22,30.25,30.2,30.23,137900.0
2011-02-03 11:00:00,30.24,30.3,30.22,30.27,225400.0,30.24,30.3,30.22,30.27,225400.0
2011-02-03 11:05:00,30.26,30.34,30.26,30.31,410900.0,30.26,30.34,30.26,30.31,410900.0
2011-02-03 11:10:00,30.31,30.32,30.28,30.31,203700.0,30.31,30.32,30.28,30.31,203700.0
2011-02-03 11:15:00,30.31,30.31,30.26,30.28,256200.0,30.31,30.31,30.26,30.28,256200.0
2011-02-03 11:20:00,30.28,30.31,30.26,30.31,165900.0,30.28,30.31,30.26,30.31,165900.0
2011-02-03 11:25:00,30.31,30.34,30.28,30.34,336000.0,30.31,30.34,30.28,30.34,336000.0
2011-02-03 11:30:00,30.34,30.43,30.32,30.42,926100.0,30.34,30.43,30.32,30.42,926100.0
2011-02-03 11:35:00,30.42,30.47,30.39,30.46,577500.0,30.42,30.47,30.39,30.46,577500.0
2011-02-03 11:40:00,30.45,30.47,30.38,30.39,465500.0,30.45,30.47,30.38,30.39,465500.0
2011-02-03 11:45:00,30.4,30.44,30.32,30.35,256200.0,30.4,30.44,30.32,30.35,256200.0
2011-02-03 11:50:00,30.35,30.42,30.35,30.41,152600.0,30.35,30.42,30.35,30.41,152600.0
2011-02-03 11:55:00,30.4,30.43,30.4,30.41,138600.0,30.4,30.43,30.4,30.41,138600.0
2011-02-03 12:00:00,30.42,30.43,30.38,30.41,204400.0,30.42,30.43,30.38,30.41,204400.0
2011-02-03 12:05:00,30.41,30.42,30.26,30.3,490000.0,30.41,30.42,30.26,30.3,490000.0
2011-02-03 12:10:00,30.31,30.34,30.31,30.33,104300.0,30.31,30.34,30.31,30.33,104300.0
2011-02-03 12:15:00,30.33,30.33,30.3,30.3,91700.0,30.33,30.33,30.3,30.3,91700.0
2011-02-03 12:20:00,30.31,30.33,30.3,30.31,46200.0,30.31,30.33,30.3,30.31,46200.0
2011-02-03 12:25:00,30.31,30.33,30.29,30.29,146300.0,30.31,30.33,30.29,30.29,146300.0
2011-02-03 12:30:00,30.29,30.32,30.26,30.27,139300.0,30.29,30.32,30.26,30.27,139300.0
2011-02-03 12:35:00,30.26,30.3,30.26,30.29,44100.0,30.26,30.3,30.26,30.29,44100.0
2011-02-03 12:40:00,30.3,30.31,30.28,30.31,126000.0,30.3,30.31,30.28,30.31,126000.0
2011-02-03 12:45:00,30.3,30.31,30.26,30.28,108500.0,30.3,30.31,30.26,30.28,108500.0
2011-02-03 12:50:00,30.28,30.32,30.27,30.31,184800.0,30.28,30.32,30.27,30.31,184800.0
2011-02-03 12:55:00,30.31,30.32,30.3,30.32,116200.0,30.31,30.32,30.3,30.32,116200.0
2011-02-03 13:00:00,30.31,30.31,30.29,30.3,56000.0,30.31,30.31,30.29,30.3,56000.0
2011-02-03 13:05:00,30.31,30.32,30.27,30.29,96600.0,30.31,30.32,30.27,30.29,96600.0
2011-02-03 13:10:00,30.27,30.29,30.26,30.28,98700.0,30.27,30.29,30.26,30.28,98700.0
2011-02-03 13:15:00,30.27,30.28,30.18,30.2,288400.0,30.27,30.28,30.18,30.2,288400.0
2011-02-03 13:20:00,30.2,30.21,30.18,30.21,199500.0,30.2,30.21,30.18,30.21,199500.0
2011-02-03 13:25:00,30.21,30.26,30.21,30.24,127400.0,30.21,30.26,30.21,30.24,127400.0
2011-02-03 13:30:00,30.24,30.26,30.23,30.25,82600.0,30.24,30.26,30.23,30.25,82600.0
2011-02-03 13:35:00,30.26,30.28,30.25,30.26,143500.0,30.26,30.28,30.25,30.26,143500.0
2011-02-03 13:40:00,30.25,30.26,30.21,30.23,176400.0,30.25,30.26,30.21,30.23,176400.0
2011-02-03 13:45:00,30.22,30.24,30.2,30.21,77700.0,30.22,30.24,30.2,30.21,77700.0
2011-02-03 13:50:00,30.21,30.23,30.2,30.21,113400.0,30.21,30.23,30.2,30.21,113400.0
2011-02-03 13:55:00,30.22,30.25,30.22,30.25,93800.0,30.22,30.25,30.22,30.25,93800.0
2011-02-03 14:00:00,30.25,30.26,30.23,30.23,165200.0,30.25,30.26,30.23,30.23,165200.0
2011-02-03 14:05:00,30.24,30.24,30.2,30.2,124600.0,30.24,30.24,30.2,30.2,124600.0
2011-02-03 14:10:00,30.2,30.23,30.19,30.21,94500.0,30.2,30.23,30.19,30.21,94500.0
2011-02-03 14:15:00,30.22,30.26,30.21,30.25,156100.0,30.22,30.26,30.21,30.25,156100.0
2011-02-03 14:20:00,30.26,30.26,30.24,30.24,126000.0,30.26,30.26,30.24,30.24,126000.0
2011-02-03 14:25:00,30.24,30.26,30.23,30.26,95900.0,30.24,30.26,30.23,30.26,95900.0
2011-02-03 14:30:00,30.25,30.26,30.22,30.22,70700.0,30.25,30.26,30.22,30.22,70700.0
2011-02-03 14:35:00,30.23,30.26,30.22,30.26,81200.0,30.23,30.26,30.22,30.26,81200.0
2011-02-03 14:40:00,30.26,30.26,30.21,30.23,95900.0,30.26,30.26,30.21,30.23,95900.0
2011-02-03 14:45:00,30.23,30.24,30.22,30.24,48300.0,30.23,30.24,30.22,30.24,48300.0
2011-02-03 14:50:00,30.24,30.24,30.22,30.24,182700.0,30.24,30.24,30.22,30.24,182700.0
2011-02-03 14:55:00,30.24,30.26,30.2,30.23,128800.0,30.24,30.26,30.2,30.23,128800.0
2011-02-03 15:00:00,30.23,30.28,30.22,30.27,253400.0,30.23,30.28,30.22,30.27,253400.0
2011-02-03 15:05:00,30.27,30.27,30.23,30.24,163800.0,30.27,30.27,30.23,30.24,163800.0
2011-02-03 15:10:00,30.23,30.26,30.23,30.25,161000.0,30.23,30.26,30.23,30.25,161000.0
2011-02-03 15:15:00,30.25,30.26,30.23,30.25,143500.0,30.25,30.26,30.23,30.25,143500.0
2011-02-03 15:20:00,30.24,30.26,30.23,30.24,163800.0,30.24,30.26,30.23,30.24,163800.0
2011-02-03 15:25:00,30.24,30.24,30.21,30.23,103600.0,30.24,30.24,30.21,30.23,103600.0
2011-02-03 15:30:00,30.23,30.26,30.22,30.25,154700.0,30.23,30.26,30.22,30.25,154700.0
2011-02-03 15:35:00,30.25,30.26,30.23,30.23,205100.0,30.25,30.26,30.23,30.23,205100.0
2011-02-03 15:40:00,30.23,30.26,30.22,30.25,166600.0,30.23,30.26,30.22,30.25,166600.0
2011-02-03 15:45:00,30.25,30.26,30.21,30.22,475300.0,30.25,30.26,30.21,30.22,475300.0
2011-02-03 15:50:00,30.23,30.24,30.21,30.21,505400.0,30.23,30.24,30.21,30.21,505400.0
2011-02-03 15:55:00,30.21,30.23,30.18,30.21,762300.0,30.21,30.23,30.18,30.21,762300.0
2011-02-04 09:30:00,30.43,30.46,30.29,30.43,614600.0,30.43,30.46,30.29,30.43,614600.0
2011-02-04 09:35:00,30.44,30.61,30.43,30.61,935200.0,30.44,30.61,30.43,30.61,935200.0
2011-02-04 09:40:00,30.61,30.75,30.57,30.66,1364300.0,30.61,30.75,30.57,30.66,1364300.0
2011-02-04 09:45:00,30.68,30.78,30.61,30.75,867300.0,30.68,30.78,30.61,30.75,867300.0
2011-02-04 09:50:00,30.78,31.03,30.72,31.03,1360100.0,30.78,31.03,30.72,31.03,1360100.0
2011-02-04 09:55:00,31.02,31.06,30.79,30.88,1340500.0,31.02,31.06,30.79,30.88,1340500.0
2011-02-04 10:00:00,30.88,31.07,30.88,31.03,1136100.0,30.88,31.07,30.88,31.03,1136100.0
2011-02-04 10:05:00,31.03,31.19,30.96,31.07,1600200.0,31.03,31.19,30.96,31.07,1600200.0
2011-02-04 10:10:00,31.09,31.12,30.97,30.99,667100.0,31.09,31.12,30.97,30.99,667100.0
2011-02-04 10:15:00,31.01,31.1,30.92,31.1,601300.0,31.01,31.1,30.92,31.1,601300.0
2011-02-04 10:20:00,31.09,31.14,30.98,31.06,610400.0,31.09,31.14,30.98,31.06,610400.0
2011-02-04 10:25:00,31.06,31.16,31.03,31.15,831600.0,31.06,31.16,31.03,31.15,831600.0
2011-02-04 10:30:00,31.15,31.2,31.07,31.13,837900.0,31.15,31.2,31.07,31.13,837900.0
2011-02-04 10:35:00,31.12,31.18,31.09,31.18,731500.0,31.12,31.18,31.09,31.18,731500.0
2011-02-04 10:40:00,31.17,31.18,31.09,31.13,496300.0,31.17,31.18,31.09,31.13,496300.0
2011-02-04 10:45:00,31.12,31.18,31.06,31.13,515200.0,31.12,31.18,31.06,31.13,515200.0
2011-02-04 10:50:00,31.15,31.15,31.04,31.07,487200.0,31.15,31.15,31.04,31.07,487200.0
2011-02-04 10:55:00,31.07,31.18,31.04,31.14,502600.0,31.07,31.18,31.04,31.14,502600.0
2011-02-04 11:00:00,31.13,31.21,31.11,31.11,577500.0,31.13,31.21,31.11,31.11,577500.0
2011-02-04 11:05:00,31.13,31.28,31.11,31.28,1012900.0,31.13,31.28,31.11,31.28,1012900.0
2011-02-04 11:10:00,31.26,31.28,31.14,31.15,836500.0,31.26,31.28,31.14,31.15,836500.0
2011-02-04 11:15:00,31.17,31.17,31.08,31.13,557900.0,31.17,31.17,31.08,31.13,557900.0
2011-02-04 11:20:00,31.15,31.21,31.09,31.2,330400.0,31.15,31.21,31.09,31.2,330400.0
2011-02-04 11:25:00,31.2,31.24,31.13,31.21,336700.0,31.2,31.24,31.13,31.21,336700.0
2011-02-04 11:30:00,31.22,31.23,31.14,31.16,254100.0,31.22,31.23,31.14,31.16,254100.0
2011-02-04 11:35:00,31.19,31.21,31.16,31.21,183400.0,31.19,31.21,31.16,31.21,183400.0
2011-02-04 11:40:00,31.2,31.25,31.2,31.25,375200.0,31.2,31.25,31.2,31.25,375200.0
2011-02-04 11:45:00,31.26,31.29,31.2,31.29,490700.0,31.26,31.29,31.2,31.29,490700.0
2011-02-04 11:50:00,31.27,31.31,31.24,31.25,438200.0,31.27,31.31,31.24,31.25,438200.0
2011-02-04 11:55:00,31.25,31.26,31.2,31.24,228200.0,31.25,31.26,31.2,31.24,228200.0
2011-02-04 12:00:00,31.23,31.24,31.2,31.23,141400.0,31.23,31.24,31.2,31.23,141400.0
2011-02-04 12:05:00,31.24,31.3,31.23,31.3,478100.0,31.24,31.3,31.23,31.3,478100.0
2011-02-04 12:10:00,31.29,31.3,31.23,31.29,325500.0,31.29,31.3,31.23,31.29,325500.0
2011-02-04 12:15:00,31.29,31.36,31.28,31.35,1020600.0,31.29,31.36,31.28,31.35,1020600.0
2011-02-04 12:20:00,31.35,31.38,31.35,31.37,709800.0,31.35,31.38,31.35,31.37,709800.0
2011-02-04 12:25:00,31.37,31.39,31.31,31.35,652400.0,31.37,31.39,31.31,31.35,652400.0
2011-02-04 12:30:00,31.34,31.39,31.31,31.38,264600.0,31.34,31.39,31.31,31.38,264600.0
2011-02-04 12:35:00,31.38,31.41,31.35,31.41,277200.0,31.38,31.41,31.35,31.41,277200.0
2011-02-04 12:40:00,31.41,31.42,31.36,31.42,345100.0,31.41,31.42,31.36,31.42,345100.0
2011-02-04 12:45:00,31.42,31.43,31.39,31.43,606200.0,31.42,31.43,31.39,31.43,606200.0
2011-02-04 12:50:00,31.43,31.43,31.39,31.41,208600.0,31.43,31.43,31.39,31.41,208600.0
2011-02-04 12:55:00,31.41,31.41,31.34,31.34,372400.0,31.41,31.41,31.34,31.34,372400.0
2011-02-04 13:00:00,31.34,31.4,31.33,31.39,185500.0,31.34,31.4,31.33,31.39,185500.0
2011-02-04 13:05:00,31.38,31.49,31.37,31.48,483700.0,31.38,31.49,31.37,31.48,483700.0
2011-02-04 13:10:00,31.47,31.55,31.46,31.52,900200.0,31.47,31.55,31.46,31.52,900200.0
2011-02-04 13:15:00,31.52,31.54,31.47,31.51,713300.0,31.52,31.54,31.47,31.51,713300.0
2011-02-04 13:20:00,31.51,31.57,31.49,31.49,604800.0,31.51,31.57,31.49,31.49,604800.0
2011-02-04 13:25:00,31.49,31.53,31.41,31.47,490700.0,31.49,31.53,31.41,31.47,490700.0
2011-02-04 13:30:00,31.48,31.52,31.46,31.51,200900.0,31.48,31.52,31.46,31.51,200900.0
2011-02-04 13:35:00,31.51,31.54,31.43,31.47,220500.0,31.51,31.54,31.43,31.47,220500.0
2011-02-04 13:40:00,31.46,31.5,31.44,31.47,177100.0,31.46,31.5,31.44,31.47,177100.0
2011-02-04 13:45:00,31.47,31.51,31.45,31.51,198100.0,31.47,31.51,31.45,31.51,198100.0
2011-02-04 13:50:00,31.51,31.54,31.5,31.52,245700.0,31.51,31.54,31.5,31.52,245700.0
2011-02-04 13:55:00,31.53,31.55,31.48,31.48,304500.0,31.53,31.55,31.48,31.48,304500.0
2011-02-04 14:00:00,31.49,31.5,31.33,31.35,629300.0,31.49,31.5,31.33,31.35,629300.0
2011-02-04 14:05:00,31.34,31.49,31.34,31.41,537600.0,31.34,31.49,31.34,31.41,537600.0
2011-02-04 14:10:00,31.41,31.47,31.4,31.43,248500.0,31.41,31.47,31.4,31.43,248500.0
2011-02-04 14:15:00,31.43,31.49,31.41,31.46,316400.0,31.43,31.49,31.41,31.46,316400.0
2011-02-04 14:20:00,31.45,31.47,31.37,31.46,322700.0,31.45,31.47,31.37,31.46,322700.0
2011-02-04 14:25:00,31.46,31.5,31.43,31.45,355600.0,31.46,31.5,31.43,31.45,355600.0
2011-02-04 14:30:00,31.46,31.47,31.43,31.46,158200.0,31.46,31.47,31.43,31.46,158200.0
2011-02-04 14:35:00,31.45,31.46,31.39,31.42,339500.0,31.45,31.46,31.39,31.42,339500.0
2011-02-04 14:40:00,31.42,31.46,31.39,31.42,255500.0,31.42,31.46,31.39,31.42,255500.0
2011-02-04 14:45:00,31.42,31.47,31.42,31.45,197400.0,31.42,31.47,31.42,31.45,197400.0
2011-02-04 14:50:00,31.45,31.48,31.42,31.45,238700.0,31.45,31.48,31.42,31.45,238700.0
2011-02-04 14:55:00,31.44,31.5,31.44,31.49,281400.0,31.44,31.5,31.44,31.49,281400.0
2011-02-04 15:00:00,31.48,31.53,31.44,31.46,485100.0,31.48,31.53,31.44,31.46,485100.0
2011-02-04 15:05:00,31.45,31.5,31.43,31.48,329700.0,31.45,31.5,31.43,31.48,329700.0
2011-02-04 15:10:00,31.49,31.5,31.45,31.47,198100.0,31.49,31.5,31.45,31.47,198100.0
2011-02-04 15:15:00,31.46,31.49,31.44,31.47,290500.0,31.46,31.49,31.44,31.47,290500.0
2011-02-04 15:20:00,31.47,31.5,31.44,31.45,366100.0,31.47,31.5,31.44,31.45,366100.0
2011-02-04 15:25:00,31.45,31.47,31.4,31.41,604100.0,31.45,31.47,31.4,31.41,604100.0
2011-02-04 15:30:00,31.4,31.45,31.4,31.45,449400.0,31.4,31.45,31.4,31.45,449400.0
2011-02-04 15:35:00,31.44,31.46,31.42,31.43,672000.0,31.44,31.46,31.42,31.43,672000.0
2011-02-04 15:40:00,31.43,31.45,31.39,31.4,852600.0,31.43,31.45,31.39,31.4,852600.0
2011-02-04 15:45:00,31.4,31.46,31.39,31.44,709100.0,31.4,31.46,31.39,31.44,709100.0
2011-02-04 15:50:00,31.45,31.46,31.42,31.44,882700.0,31.45,31.46,31.42,31.44,882700.0
2011-02-04 15:55:00,31.44,31.46,31.42,31.45,1890000.0,31.44,31.46,31.42,31.45,1890000.0
2011-02-07 09:30:00,31.83,31.83,31.44,31.46,1588300.0,31.83,31.83,31.44,31.46,1588300.0
2011-02-07 09:35:00,31.5,31.82,31.45,31.74,1267000.0,31.5,31.82,31.45,31.74,1267000.0
2011-02-07 09:40:00,31.72,31.75,31.61,31.63,601300.0,31.72,31.75,31.61,31.63,601300.0
2011-02-07 09:45:00,31.64,31.73,31.52,31.52,659400.0,31.64,31.73,31.52,31.52,659400.0
2011-02-07 09:50:00,31.52,31.62,31.46,31.47,862400.0,31.52,31.62,31.46,31.47,862400.0
2011-02-07 09:55:00,31.47,31.61,31.4,31.53,962500.0,31.47,31.61,31.4,31.53,962500.0
2011-02-07 10:00:00,31.52,31.55,31.43,31.46,564200.0,31.52,31.55,31.43,31.46,564200.0
2011-02-07 10:05:00,31.44,31.47,31.27,31.3,1243200.0,31.44,31.47,31.27,31.3,1243200.0
2011-02-07 10:10:00,31.29,31.39,31.26,31.33,707000.0,31.29,31.39,31.26,31.33,707000.0
2011-02-07 10:15:00,31.28,31.35,31.21,31.31,588700.0,31.28,31.35,31.21,31.31,588700.0
2011-02-07 10:20:00,31.31,31.43,31.29,31.39,491400.0,31.31,31.43,31.29,31.39,491400.0
2011-02-07 10:25:00,31.4,31.43,31.31,31.32,249200.0,31.4,31.43,31.31,31.32,249200.0
2011-02-07 10:30:00,31.34,31.36,31.31,31.35,113400.0,31.34,31.36,31.31,31.35,113400.0
2011-02-07 10:35:00,31.37,31.47,31.37,31.47,394100.0,31.37,31.47,31.37,31.47,394100.0
2011-02-07 10:40:00,31.47,31.55,31.45,31.49,399000.0,31.47,31.55,31.45,31.49,399000.0
2011-02-07 10:45:00,31.47,31.48,31.43,31.45,147700.0,31.47,31.48,31.43,31.45,147700.0
2011-02-07 10:50:00,31.47,31.56,31.47,31.55,296100.0,31.47,31.56,31.47,31.55,296100.0
2011-02-07 10:55:00,31.56,31.58,31.52,31.57,473200.0,31.56,31.58,31.52,31.57,473200.0
2011-02-07 11:00:00,31.57,31.63,31.56,31.57,268800.0,31.57,31.63,31.56,31.57,268800.0
2011-02-07 11:05:00,31.57,31.64,31.56,31.61,399700.0,31.57,31.64,31.56,31.61,399700.0
2011-02-07 11:10:00,31.63,31.64,31.58,31.59,270900.0,31.63,31.64,31.58,31.59,270900.0
2011-02-07 11:15:00,31.61,31.62,31.57,31.57,147700.0,31.61,31.62,31.57,31.57,147700.0
2011-02-07 11:20:00,31.59,31.61,31.55,31.56,164500.0,31.59,31.61,31.55,31.56,164500.0
2011-02-07 11:25:00,31.55,31.58,31.55,31.56,105000.0,31.55,31.58,31.55,31.56,105000.0
2011-02-07 11:30:00,31.58,31.62,31.56,31.59,139300.0,31.58,31.62,31.56,31.59,139300.0
2011-02-07 11:35:00,31.6,31.6,31.53,31.53,169400.0,31.6,31.6,31.53,31.53,169400.0
2011-02-07 11:40:00,31.52,31.57,31.5,31.51,123900.0,31.52,31.57,31.5,31.51,123900.0
2011-02-07 11:45:00,31.52,31.52,31.43,31.45,277900.0,31.52,31.52,31.43,31.45,277900.0
2011-02-07 11:50:00,31.46,31.47,31.43,31.45,130200.0,31.46,31.47,31.43,31.45,130200.0
2011-02-07 11:55:00,31.47,31.47,31.44,31.45,166600.0,31.47,31.47,31.44,31.45,166600.0
2011-02-07 12:00:00,31.48,31.48,31.44,31.46,103600.0,31.48,31.48,31.44,31.46,103600.0
2011-02-07 12:05:00,31.47,31.48,31.44,31.44,131600.0,31.47,31.48,31.44,31.44,131600.0
2011-02-07 12:10:00,31.44,31.45,31.4,31.44,184800.0,31.44,31.45,31.4,31.44,184800.0
2011-02-07 12:15:00,31.43,31.52,31.43,31.5,219100.0,31.43,31.52,31.43,31.5,219100.0
2011-02-07 12:20:00,31.49,31.49,31.43,31.48,93100.0,31.49,31.49,31.43,31.48,93100.0
2011-02-07 12:25:00,31.47,31.48,31.43,31.46,42700.0,31.47,31.48,31.43,31.46,42700.0
2011-02-07 12:30:00,31.45,31.46,31.41,31.42,86100.0,31.45,31.46,31.41,31.42,86100.0
2011-02-07 12:35:00,31.42,31.46,31.42,31.46,79100.0,31.42,31.46,31.42,31.46,79100.0
2011-02-07 12:40:00,31.45,31.47,31.45,31.47,63000.0,31.45,31.47,31.45,31.47,63000.0
2011-02-07 12:45:00,31.47,31.54,31.47,31.5,288400.0,31.47,31.54,31.47,31.5,288400.0
2011-02-07 12:50:00,31.5,31.52,31.47,31.47,61600.0,31.5,31.52,31.47,31.47,61600.0
2011-02-07 12:55:00,31.49,31.5,31.47,31.47,39200.0,31.49,31.5,31.47,31.47,39200.0
2011-02-07 13:00:00,31.49,31.51,31.46,31.51,33600.0,31.49,31.51,31.46,31.51,33600.0
2011-02-07 13:05:00,31.5,31.51,31.48,31.51,75600.0,31.5,31.51,31.48,31.51,75600.0
2011-02-07 13:10:00,31.5,31.51,31.5,31.5,34300.0,31.5,31.51,31.5,31.5,34300.0
2011-02-07 13:15:00,31.5,31.53,31.49,31.51,123900.0,31.5,31.53,31.49,31.51,123900.0
2011-02-07 13:20:00,31.5,31.53,31.48,31.51,115500.0,31.5,31.53,31.48,31.51,115500.0
2011-02-07 13:25:00,31.51,31.51,31.46,31.46,81900.0,31.51,31.51,31.46,31.46,81900.0
2011-02-07 13:30:00,31.46,31.48,31.44,31.46,142800.0,31.46,31.48,31.44,31.46,142800.0
2011-02-07 13:35:00,31.46,31.46,31.38,31.39,251300.0,31.46,31.46,31.38,31.39,251300.0
2011-02-07 13:40:00,31.4,31.42,31.39,31.41,159600.0,31.4,31.42,31.39,31.41,159600.0
2011-02-07 13:45:00,31.41,31.44,31.39,31.44,217000.0,31.41,31.44,31.39,31.44,217000.0
2011-02-07 13:50:00,31.44,31.44,31.42,31.43,91700.0,31.44,31.44,31.42,31.43,91700.0
2011-02-07 13:55:00,31.44,31.45,31.41,31.44,106400.0,31.44,31.45,31.41,31.44,106400.0
2011-02-07 14:00:00,31.43,31.46,31.43,31.43,135100.0,31.43,31.46,31.43,31.43,135100.0
2011-02-07 14:05:00,31.42,31.44,31.41,31.43,67200.0,31.42,31.44,31.41,31.43,67200.0
2011-02-07 14:10:00,31.43,31.43,31.39,31.43,112700.0,31.43,31.43,31.39,31.43,112700.0
2011-02-07 14:15:00,31.43,31.44,31.4,31.44,134400.0,31.43,31.44,31.4,31.44,134400.0
2011-02-07 14:20:00,31.44,31.44,31.38,31.4,165200.0,31.44,31.44,31.38,31.4,165200.0
2011-02-07 14:25:00,31.39,31.4,31.32,31.32,222600.0,31.39,31.4,31.32,31.32,222600.0
2011-02-07 14:30:00,31.32,31.38,31.29,31.31,228200.0,31.32,31.38,31.29,31.31,228200.0
2011-02-07 14:35:00,31.31,31.35,31.29,31.3,306600.0,31.31,31.35,31.29,31.3,306600.0
2011-02-07 14:40:00,31.3,31.35,31.27,31.29,403900.0,31.3,31.35,31.27,31.29,403900.0
2011-02-07 14:45:00,31.28,31.32,31.27,31.28,394800.0,31.28,31.32,31.27,31.28,394800.0
2011-02-07 14:50:00,31.3,31.33,31.28,31.29,104300.0,31.3,31.33,31.28,31.29,104300.0
2011-02-07 14:55:00,31.29,31.29,31.15,31.2,554400.0,31.29,31.29,31.15,31.2,554400.0
2011-02-07 15:00:00,31.21,31.3,31.21,31.26,334600.0,31.21,31.3,31.21,31.26,334600.0
2011-02-07 15:05:00,31.26,31.3,31.24,31.27,293300.0,31.26,31.3,31.24,31.27,293300.0
2011-02-07 15:10:00,31.27,31.28,31.18,31.21,368200.0,31.27,31.28,31.18,31.21,368200.0
2011-02-07 15:15:00,31.19,31.27,31.18,31.26,186900.0,31.19,31.27,31.18,31.26,186900.0
2011-02-07 15:20:00,31.24,31.28,31.21,31.21,230300.0,31.24,31.28,31.21,31.21,230300.0
2011-02-07 15:25:00,31.22,31.25,31.22,31.22,260400.0,31.22,31.25,31.22,31.22,260400.0
2011-02-07 15:30:00,31.22,31.25,31.2,31.22,238000.0,31.22,31.25,31.2,31.22,238000.0
2011-02-07 15:35:00,31.22,31.23,31.15,31.18,408800.0,31.22,31.23,31.15,31.18,408800.0
2011-02-07 15:40:00,31.18,31.25,31.18,31.22,261800.0,31.18,31.25,31.18,31.22,261800.0
2011-02-07 15:45:00,31.23,31.27,31.19,31.24,284900.0,31.23,31.27,31.19,31.24,284900.0
2011-02-07 15:50:00,31.23,31.25,31.18,31.2,389200.0,31.23,31.25,31.18,31.2,389200.0
2011-02-07 15:55:00,31.19,31.19,31.12,31.13,1167600.0,31.19,31.19,31.12,31.13,1167600.0
2011-02-08 09:30:00,31.18,31.2,31.06,31.08,630000.0,31.18,31.2,31.06,31.08,630000.0
2011-02-08 09:35:00,31.07,31.09,30.9,31.0,648200.0,31.07,31.09,30.9,31.0,648200.0
2011-02-08 09:40:00,31.0,31.01,30.9,30.91,594300.0,31.0,31.01,30.9,30.91,594300.0
2011-02-08 09:45:00,30.92,31.03,30.88,30.97,621600.0,30.92,31.03,30.88,30.97,621600.0
2011-02-08 09:50:00,30.98,31.06,30.93,31.04,427000.0,30.98,31.06,30.93,31.04,427000.0
2011-02-08 09:55:00,31.05,31.05,30.94,30.99,299600.0,31.05,31.05,30.94,30.99,299600.0
2011-02-08 10:00:00,31.01,31.09,30.99,31.05,310100.0,31.01,31.09,30.99,31.05,310100.0
2011-02-08 10:05:00,31.04,31.12,31.04,31.11,317800.0,31.04,31.12,31.04,31.11,317800.0
2011-02-08 10:10:00,31.12,31.12,31.01,31.09,262500.0,31.12,31.12,31.01,31.09,262500.0
2011-02-08 10:15:00,31.09,31.11,31.01,31.08,263900.0,31.09,31.11,31.01,31.08,263900.0
2011-02-08 10:20:00,31.08,31.1,31.05,31.05,161700.0,31.08,31.1,31.05,31.05,161700.0
2011-02-08 10:25:00,31.06,31.11,31.05,31.07,179900.0,31.06,31.11,31.05,31.07,179900.0
2011-02-08 10:30:00,31.07,31.11,31.05,31.07,137200.0,31.07,31.11,31.05,31.07,137200.0
2011-02-08 10:35:00,31.07,31.07,31.0,31.03,171500.0,31.07,31.07,31.0,31.03,171500.0
2011-02-08 10:40:00,31.03,31.07,31.03,31.04,112000.0,31.03,31.07,31.03,31.04,112000.0
2011-02-08 10:45:00,31.06,31.14,31.05,31.12,273000.0,31.06,31.14,31.05,31.12,273000.0
2011-02-08 10:50:00,31.14,31.14,31.05,31.08,184100.0,31.14,31.14,31.05,31.08,184100.0
2011-02-08 10:55:00,31.08,31.12,31.05,31.07,205100.0,31.08,31.12,31.05,31.07,205100.0
2011-02-08 11:00:00,31.08,31.08,31.0,31.04,120400.0,31.08,31.08,31.0,31.04,120400.0
2011-02-08 11:05:00,31.04,31.06,31.01,31.06,57400.0,31.04,31.06,31.01,31.06,57400.0
2011-02-08 11:10:00,31.04,31.07,31.02,31.06,202300.0,31.04,31.07,31.02,31.06,202300.0
2011-02-08 11:15:00,31.05,31.07,31.0,31.03,130200.0,31.05,31.07,31.0,31.03,130200.0
2011-02-08 11:20:00,31.03,31.05,31.01,31.04,66500.0,31.03,31.05,31.01,31.04,66500.0
2011-02-08 11:25:00,31.05,31.07,31.03,31.07,85400.0,31.05,31.07,31.03,31.07,85400.0
2011-02-08 11:30:00,31.07,31.1,31.05,31.08,153300.0,31.07,31.1,31.05,31.08,153300.0
2011-02-08 11:35:00,31.08,31.1,31.03,31.05,115500.0,31.08,31.1,31.03,31.05,115500.0
2011-02-08 11:40:00,31.05,31.06,31.0,31.01,123900.0,31.05,31.06,31.0,31.01,123900.0
2011-02-08 11:45:00,31.02,31.04,30.97,31.04,299600.0,31.02,31.04,30.97,31.04,299600.0
2011-02-08 11:50:00,31.03,31.09,31.03,31.07,270900.0,31.03,31.09,31.03,31.07,270900.0
2011-02-08 11:55:00,31.07,31.08,31.03,31.06,150500.0,31.07,31.08,31.03,31.06,150500.0
2011-02-08 12:00:00,31.07,31.11,31.05,31.1,221200.0,31.07,31.11,31.05,31.1,221200.0
2011-02-08 12:05:00,31.1,31.11,31.05,31.07,74900.0,31.1,31.11,31.05,31.07,74900.0
2011-02-08 12:10:00,31.07,31.08,31.04,31.05,115500.0,31.07,31.08,31.04,31.05,115500.0
2011-02-08 12:15:00,31.05,31.07,31.03,31.05,26600.0,31.05,31.07,31.03,31.05,26600.0
2011-02-08 12:20:00,31.06,31.07,31.03,31.04,109900.0,31.06,31.07,31.03,31.04,109900.0
2011-02-08 12:25:00,31.05,31.05,31.03,31.03,35000.0,31.05,31.05,31.03,31.03,35000.0
2011-02-08 12:30:00,31.03,31.1,31.0,31.03,240800.0,31.03,31.1,31.0,31.03,240800.0
2011-02-08 12:35:00,31.03,31.07,31.03,31.07,58800.0,31.03,31.07,31.03,31.07,58800.0
2011-02-08 12:40:00,31.08,31.08,31.03,31.03,82600.0,31.08,31.08,31.03,31.03,82600.0
2011-02-08 12:45:00,31.03,31.06,31.01,31.03,275100.0,31.03,31.06,31.01,31.03,275100.0
2011-02-08 12:50:00,31.03,31.06,31.03,31.05,60900.0,31.03,31.06,31.03,31.05,60900.0
2011-02-08 12:55:00,31.05,31.05,31.02,31.04,85400.0,31.05,31.05,31.02,31.04,85400.0
2011-02-08 13:00:00,31.04,31.06,31.03,31.05,41300.0,31.04,31.06,31.03,31.05,41300.0
2011-02-08 13:05:00,31.06,31.06,31.02,31.04,165900.0,31.06,31.06,31.02,31.04,165900.0
2011-02-08 13:10:00,31.04,31.06,31.02,31.04,229600.0,31.04,31.06,31.02,31.04,229600.0
2011-02-08 13:15:00,31.03,31.05,31.02,31.02,35700.0,31.03,31.05,31.02,31.02,35700.0
2011-02-08 13:20:00,31.02,31.05,31.0,31.01,317800.0,31.02,31.05,31.0,31.01,317800.0
2011-02-08 13:25:00,31.0,31.02,30.98,31.01,205100.0,31.0,31.02,30.98,31.01,205100.0
2011-02-08 13:30:00,31.01,31.06,31.01,31.05,59500.0,31.01,31.06,31.01,31.05,59500.0
2011-02-08 13:35:00,31.06,31.06,30.97,31.02,119000.0,31.06,31.06,30.97,31.02,119000.0
2011-02-08 13:40:00,31.02,31.04,31.01,31.02,69300.0,31.02,31.04,31.01,31.02,69300.0
2011-02-08 13:45:00,31.02,31.03,30.99,31.01,84000.0,31.02,31.03,30.99,31.01,84000.0
2011-02-08 13:50:00,31.03,31.06,31.01,31.03,82600.0,31.03,31.06,31.01,31.03,82600.0
2011-02-08 13:55:00,31.01,31.05,31.01,31.03,63700.0,31.01,31.05,31.01,31.03,63700.0
2011-02-08 14:00:00,31.03,31.08,31.02,31.03,188300.0,31.03,31.08,31.02,31.03,188300.0
2011-02-08 14:05:00,31.03,31.07,31.03,31.03,193900.0,31.03,31.07,31.03,31.03,193900.0
2011-02-08 14:10:00,31.04,31.09,31.04,31.06,205800.0,31.04,31.09,31.04,31.06,205800.0
2011-02-08 14:15:00,31.05,31.07,31.04,31.07,56700.0,31.05,31.07,31.04,31.07,56700.0
2011-02-08 14:20:00,31.08,31.11,31.06,31.07,382200.0,31.08,31.11,31.06,31.07,382200.0
2011-02-08 14:25:00,31.08,31.1,31.06,31.1,107800.0,31.08,31.1,31.06,31.1,107800.0
2011-02-08 14:30:00,31.1,31.13,31.08,31.13,310800.0,31.1,31.13,31.08,31.13,310800.0
2011-02-08 14:35:00,31.12,31.13,31.08,31.13,377300.0,31.12,31.13,31.08,31.13,377300.0
2011-02-08 14:40:00,31.12,31.12,31.08,31.1,313600.0,31.12,31.12,31.08,31.1,313600.0
2011-02-08 14:45:00,31.1,31.11,31.08,31.1,86100.0,31.1,31.11,31.08,31.1,86100.0
2011-02-08 14:50:00,31.1,31.11,31.08,31.08,105000.0,31.1,31.11,31.08,31.08,105000.0
2011-02-08 14:55:00,31.1,31.1,31.08,31.09,67200.0,31.1,31.1,31.08,31.09,67200.0
2011-02-08 15:00:00,31.09,31.1,31.07,31.09,65100.0,31.09,31.1,31.07,31.09,65100.0
2011-02-08 15:05:00,31.08,31.11,31.05,31.11,228200.0,31.08,31.11,31.05,31.11,228200.0
2011-02-08 15:10:00,31.1,31.11,31.06,31.08,86800.0,31.1,31.11,31.06,31.08,86800.0
2011-02-08 15:15:00,31.07,31.11,31.05,31.06,468300.0,31.07,31.11,31.05,31.06,468300.0
2011-02-08 15:20:00,31.05,31.05,31.0,31.04,303800.0,31.05,31.05,31.0,31.04,303800.0
2011-02-08 15:25:00,31.05,31.06,31.02,31.04,296100.0,31.05,31.06,31.02,31.04,296100.0
2011-02-08 15:30:00,31.06,31.09,31.05,31.06,445900.0,31.06,31.09,31.05,31.06,445900.0
2011-02-08 15:35:00,31.05,31.07,31.04,31.05,371000.0,31.05,31.07,31.04,31.05,371000.0
2011-02-08 15:40:00,31.06,31.07,31.05,31.06,140700.0,31.06,31.07,31.05,31.06,140700.0
2011-02-08 15:45:00,31.06,31.07,31.05,31.07,133700.0,31.06,31.07,31.05,31.07,133700.0
2011-02-08 15:50:00,31.07,31.08,31.05,31.07,457100.0,31.07,31.08,31.05,31.07,457100.0
2011-02-08 15:55:00,31.07,31.1,31.06,31.1,803600.0,31.07,31.1,31.06,31.1,803600.0
2011-02-09 09:30:00,31.04,31.38,31.04,31.27,743400.0,31.04,31.38,31.04,31.27,743400.0
2011-02-09 09:35:00,31.3,31.46,31.23,31.36,840000.0,31.3,31.46,31.23,31.36,840000.0
2011-02-09 09:40:00,31.39,31.53,31.33,31.5,669200.0,31.39,31.53,31.33,31.5,669200.0
2011-02-09 09:45:00,31.48,31.5,31.37,31.39,441700.0,31.48,31.5,31.37,31.39,441700.0
2011-02-09 09:50:00,31.38,31.53,31.32,31.48,380800.0,31.38,31.53,31.32,31.48,380800.0
2011-02-09 09:55:00,31.48,31.51,31.41,31.49,522900.0,31.48,31.51,31.41,31.49,522900.0
2011-02-09 10:00:00,31.48,31.7,31.45,31.68,1006600.0,31.48,31.7,31.45,31.68,1006600.0
2011-02-09 10:05:00,31.7,31.7,31.54,31.54,664300.0,31.7,31.7,31.54,31.54,664300.0
2011-02-09 10:10:00,31.54,31.59,31.51,31.52,332500.0,31.54,31.59,31.51,31.52,332500.0
2011-02-09 10:15:00,31.52,31.6,31.51,31.6,293300.0,31.52,31.6,31.51,31.6,293300.0
2011-02-09 10:20:00,31.59,31.69,31.59,31.62,557200.0,31.59,31.69,31.59,31.62,557200.0
2011-02-09 10:25:00,31.63,31.69,31.59,31.6,609000.0,31.63,31.69,31.59,31.6,609000.0
2011-02-09 10:30:00,31.62,31.67,31.59,31.65,192500.0,31.62,31.67,31.59,31.65,192500.0
2011-02-09 10:35:00,31.65,31.68,31.62,31.68,128800.0,31.65,31.68,31.62,31.68,128800.0
2011-02-09 10:40:00,31.68,31.74,31.66,31.72,642600.0,31.68,31.74,31.66,31.72,642600.0
2011-02-09 10:45:00,31.72,31.95,31.72,31.9,1382500.0,31.72,31.95,31.72,31.9,1382500.0
2011-02-09 10:50:00,31.89,31.96,31.77,31.84,688100.0,31.89,31.96,31.77,31.84,688100.0
2011-02-09 10:55:00,31.83,31.84,31.74,31.77,367500.0,31.83,31.84,31.74,31.77,367500.0
2011-02-09 11:00:00,31.76,31.84,31.73,31.73,436100.0,31.76,31.84,31.73,31.73,436100.0
2011-02-09 11:05:00,31.74,31.74,31.69,31.71,309400.0,31.74,31.74,31.69,31.71,309400.0
2011-02-09 11:10:00,31.73,31.74,31.61,31.61,475300.0,31.73,31.74,31.61,31.61,475300.0
2011-02-09 11:15:00,31.61,31.63,31.52,31.6,683200.0,31.61,31.63,31.52,31.6,683200.0
2011-02-09 11:20:00,31.59,31.66,31.57,31.62,307300.0,31.59,31.66,31.57,31.62,307300.0
2011-02-09 11:25:00,31.61,31.67,31.54,31.62,372400.0,31.61,31.67,31.54,31.62,372400.0
2011-02-09 11:30:00,31.63,31.71,31.59,31.69,336000.0,31.63,31.71,31.59,31.69,336000.0
2011-02-09 11:35:00,31.69,31.71,31.64,31.67,336000.0,31.69,31.71,31.64,31.67,336000.0
2011-02-09 11:40:00,31.67,31.73,31.65,31.7,221200.0,31.67,31.73,31.65,31.7,221200.0
2011-02-09 11:45:00,31.7,31.71,31.65,31.7,282800.0,31.7,31.71,31.65,31.7,282800.0
2011-02-09 11:50:00,31.69,31.69,31.66,31.67,107100.0,31.69,31.69,31.66,31.67,107100.0
2011-02-09 11:55:00,31.66,31.67,31.62,31.62,106400.0,31.66,31.67,31.62,31.62,106400.0
2011-02-09 12:00:00,31.62,31.67,31.6,31.63,286300.0,31.62,31.67,31.6,31.63,286300.0
2011-02-09 12:05:00,31.62,31.68,31.6,31.68,385000.0,31.62,31.68,31.6,31.68,385000.0
2011-02-09 12:10:00,31.66,31.68,31.62,31.64,230300.0,31.66,31.68,31.62,31.64,230300.0
2011-02-09 12:15:00,31.62,31.64,31.59,31.6,119000.0,31.62,31.64,31.59,31.6,119000.0
2011-02-09 12:20:00,31.6,31.63,31.56,31.61,216300.0,31.6,31.63,31.56,31.61,216300.0
2011-02-09 12:25:00,31.61,31.62,31.59,31.62,132300.0,31.61,31.62,31.59,31.62,132300.0
2011-02-09 12:30:00,31.61,31.75,31.6,31.72,457800.0,31.61,31.75,31.6,31.72,457800.0
2011-02-09 12:35:00,31.73,31.82,31.73,31.82,231000.0,31.73,31.82,31.73,31.82,231000.0
2011-02-09 12:40:00,31.81,31.82,31.75,31.78,284900.0,31.81,31.82,31.75,31.78,284900.0
2011-02-09 12:45:00,31.78,31.83,31.76,31.76,191100.0,31.78,31.83,31.76,31.76,191100.0
2011-02-09 12:50:00,31.76,31.8,31.75,31.78,130900.0,31.76,31.8,31.75,31.78,130900.0
2011-02-09 12:55:00,31.79,31.8,31.75,31.75,89600.0,31.79,31.8,31.75,31.75,89600.0
2011-02-09 13:00:00,31.76,31.81,31.72,31.8,210700.0,31.76,31.81,31.72,31.8,210700.0
2011-02-09 13:05:00,31.8,31.88,31.77,31.86,483000.0,31.8,31.88,31.77,31.86,483000.0
2011-02-09 13:10:00,31.87,31.87,31.76,31.83,282100.0,31.87,31.87,31.76,31.83,282100.0
2011-02-09 13:15:00,31.82,31.85,31.8,31.8,134400.0,31.82,31.85,31.8,31.8,134400.0
2011-02-09 13:20:00,31.8,31.84,31.8,31.81,82600.0,31.8,31.84,31.8,31.81,82600.0
2011-02-09 13:25:00,31.81,31.9,31.8,31.9,303800.0,31.81,31.9,31.8,31.9,303800.0
2011-02-09 13:30:00,31.9,31.96,31.86,31.88,652400.0,31.9,31.96,31.86,31.88,652400.0
2011-02-09 13:35:00,31.89,31.99,31.89,31.99,375200.0,31.89,31.99,31.89,31.99,375200.0
2011-02-09 13:40:00,31.99,32.0,31.94,31.96,328300.0,31.99,32.0,31.94,31.96,328300.0
2011-02-09 13:45:00,31.96,31.96,31.88,31.89,159600.0,31.96,31.96,31.88,31.89,159600.0
2011-02-09 13:50:00,31.88,31.97,31.88,31.97,252000.0,31.88,31.97,31.88,31.97,252000.0
2011-02-09 13:55:00,31.96,31.96,31.92,31.93,263900.0,31.96,31.96,31.92,31.93,263900.0
2011-02-09 14:00:00,31.93,31.93,31.82,31.84,301000.0,31.93,31.93,31.82,31.84,301000.0
2011-02-09 14:05:00,31.84,31.87,31.76,31.8,371700.0,31.84,31.87,31.76,31.8,371700.0
2011-02-09 14:10:00,31.79,31.8,31.74,31.8,289100.0,31.79,31.8,31.74,31.8,289100.0
2011-02-09 14:15:00,31.8,31.81,31.74,31.74,233100.0,31.8,31.81,31.74,31.74,233100.0
2011-02-09 14:20:00,31.74,31.79,31.74,31.74,290500.0,31.74,31.79,31.74,31.74,290500.0
2011-02-09 14:25:00,31.75,31.75,31.68,31.74,230300.0,31.75,31.75,31.68,31.74,230300.0
2011-02-09 14:30:00,31.73,31.75,31.7,31.71,310100.0,31.73,31.75,31.7,31.71,310100.0
2011-02-09 14:35:00,31.72,31.73,31.66,31.67,102200.0,31.72,31.73,31.66,31.67,102200.0
2011-02-09 14:40:00,31.67,31.75,31.65,31.73,210700.0,31.67,31.75,31.65,31.73,210700.0
2011-02-09 14:45:00,31.74,31.74,31.66,31.68,237300.0,31.74,31.74,31.66,31.68,237300.0
2011-02-09 14:50:00,31.68,31.71,31.64,31.69,263200.0,31.68,31.71,31.64,31.69,263200.0
2011-02-09 14:55:00,31.69,31.75,31.68,31.71,198100.0,31.69,31.75,31.68,31.71,198100.0
2011-02-09 15:00:00,31.69,31.76,31.69,31.74,305200.0,31.69,31.76,31.69,31.74,305200.0
2011-02-09 15:05:00,31.73,31.74,31.68,31.69,175000.0,31.73,31.74,31.68,31.69,175000.0
2011-02-09 15:10:00,31.68,31.79,31.67,31.78,366800.0,31.68,31.79,31.67,31.78,366800.0
2011-02-09 15:15:00,31.78,31.78,31.71,31.73,193200.0,31.78,31.78,31.71,31.73,193200.0
2011-02-09 15:20:00,31.73,31.77,31.72,31.72,170100.0,31.73,31.77,31.72,31.72,170100.0
2011-02-09 15:25:00,31.73,31.76,31.71,31.72,375900.0,31.73,31.76,31.71,31.72,375900.0
2011-02-09 15:30:00,31.72,31.74,31.69,31.69,182700.0,31.72,31.74,31.69,31.69,182700.0
2011-02-09 15:35:00,31.7,31.73,31.69,31.69,122500.0,31.7,31.73,31.69,31.69,122500.0
2011-02-09 15:40:00,31.69,31.71,31.68,31.69,304500.0,31.69,31.71,31.68,31.69,304500.0
2011-02-09 15:45:00,31.7,31.71,31.64,31.66,553700.0,31.7,31.71,31.64,31.66,553700.0
2011-02-09 15:50:00,31.66,31.76,31.66,31.76,457100.0,31.66,31.76,31.66,31.76,457100.0
2011-02-09 15:55:00,31.74,31.79,31.73,31.78,907200.0,31.74,31.79,31.73,31.78,907200.0
2011-02-10 09:30:00,31.57,31.78,31.47,31.54,661500.0,31.57,31.78,31.47,31.54,661500.0
2011-02-10 09:35:00,31.54,31.62,31.49,31.61,538300.0,31.54,31.62,31.49,31.61,538300.0
2011-02-10 09:40:00,31.6,31.79,31.58,31.79,640500.0,31.6,31.79,31.58,31.79,640500.0
2011-02-10 09:45:00,31.78,32.0,31.77,31.86,898800.0,31.78,32.0,31.77,31.86,898800.0
2011-02-10 09:50:00,31.86,32.01,31.72,32.01,503300.0,31.86,32.01,31.72,32.01,503300.0
2011-02-10 09:55:00,32.01,32.04,31.73,31.73,637000.0,32.01,32.04,31.73,31.73,637000.0
2011-02-10 10:00:00,31.73,31.87,31.65,31.8,825300.0,31.73,31.87,31.65,31.8,825300.0
2011-02-10 10:05:00,31.82,31.93,31.79,31.88,487200.0,31.82,31.93,31.79,31.88,487200.0
2011-02-10 10:10:00,31.89,31.96,31.83,31.93,299600.0,31.89,31.96,31.83,31.93,299600.0
2011-02-10 10:15:00,31.93,31.99,31.86,31.97,387800.0,31.93,31.99,31.86,31.97,387800.0
2011-02-10 10:20:00,31.97,32.14,31.93,32.03,823200.0,31.97,32.14,31.93,32.03,823200.0
2011-02-10 10:25:00,32.03,32.07,31.89,31.99,417200.0,32.03,32.07,31.89,31.99,417200.0
2011-02-10 10:30:00,31.99,32.05,31.94,32.0,273700.0,31.99,32.05,31.94,32.0,273700.0
2011-02-10 10:35:00,32.01,32.06,31.94,32.03,343000.0,32.01,32.06,31.94,32.03,343000.0
2011-02-10 10:40:00,32.02,32.04,31.97,32.0,163800.0,32.02,32.04,31.97,32.0,163800.0
2011-02-10 10:45:00,32.0,32.0,31.92,31.97,175700.0,32.0,32.0,31.92,31.97,175700.0
2011-02-10 10:50:00,31.96,31.96,31.86,31.91,296100.0,31.96,31.96,31.86,31.91,296100.0
2011-02-10 10:55:00,31.91,31.91,31.82,31.82,300300.0,31.91,31.91,31.82,31.82,300300.0
2011-02-10 11:00:00,31.82,31.92,31.77,31.92,326200.0,31.82,31.92,31.77,31.92,326200.0
2011-02-10 11:05:00,31.92,31.92,31.85,31.87,152600.0,31.92,31.92,31.85,31.87,152600.0
2011-02-10 11:10:00,31.88,31.89,31.82,31.86,269500.0,31.88,31.89,31.82,31.86,269500.0
2011-02-10 11:15:00,31.87,31.92,31.86,31.88,217700.0,31.87,31.92,31.86,31.88,217700.0
2011-02-10 11:20:00,31.87,31.9,31.84,31.9,118300.0,31.87,31.9,31.84,31.9,118300.0
2011-02-10 11:25:00,31.9,31.98,31.87,31.97,163800.0,31.9,31.98,31.87,31.97,163800.0
2011-02-10 11:30:00,31.97,32.0,31.92,31.93,154000.0,31.97,32.0,31.92,31.93,154000.0
2011-02-10 11:35:00,31.94,32.03,31.94,31.99,182700.0,31.94,32.03,31.94,31.99,182700.0
2011-02-10 11:40:00,31.99,32.0,31.92,31.93,107800.0,31.99,32.0,31.92,31.93,107800.0
2011-02-10 11:45:00,31.93,32.01,31.93,31.96,70700.0,31.93,32.01,31.93,31.96,70700.0
2011-02-10 11:50:00,31.97,32.03,31.97,31.97,169400.0,31.97,32.03,31.97,31.97,169400.0
2011-02-10 11:55:00,31.97,31.99,31.91,31.94,305200.0,31.97,31.99,31.91,31.94,305200.0
2011-02-10 12:00:00,31.94,31.98,31.92,31.95,266700.0,31.94,31.98,31.92,31.95,266700.0
2011-02-10 12:05:00,31.96,31.98,31.94,31.98,184100.0,31.96,31.98,31.94,31.98,184100.0
2011-02-10 12:10:00,31.96,31.97,31.91,31.91,117600.0,31.96,31.97,31.91,31.91,117600.0
2011-02-10 12:15:00,31.9,31.95,31.88,31.88,87500.0,31.9,31.95,31.88,31.88,87500.0
2011-02-10 12:20:00,31.88,31.95,31.87,31.93,183400.0,31.88,31.95,31.87,31.93,183400.0
2011-02-10 12:25:00,31.93,31.97,31.9,31.92,195300.0,31.93,31.97,31.9,31.92,195300.0
2011-02-10 12:30:00,31.92,31.96,31.92,31.95,164500.0,31.92,31.96,31.92,31.95,164500.0
2011-02-10 12:35:00,31.94,31.96,31.92,31.93,205100.0,31.94,31.96,31.92,31.93,205100.0
2011-02-10 12:40:00,31.92,32.01,31.92,31.96,336700.0,31.92,32.01,31.92,31.96,336700.0
2011-02-10 12:45:00,31.96,31.99,31.94,31.97,74200.0,31.96,31.99,31.94,31.97,74200.0
2011-02-10 12:50:00,31.97,32.0,31.96,31.98,181300.0,31.97,32.0,31.96,31.98,181300.0
2011-02-10 12:55:00,31.98,32.04,31.87,32.01,646100.0,31.98,32.04,31.87,32.01,646100.0
2011-02-10 13:00:00,32.0,32.02,31.91,31.94,210700.0,32.0,32.02,31.91,31.94,210700.0
2011-02-10 13:05:00,31.94,31.99,31.93,31.97,140700.0,31.94,31.99,31.93,31.97,140700.0
2011-02-10 13:10:00,31.98,32.0,31.98,31.99,70700.0,31.98,32.0,31.98,31.99,70700.0
2011-02-10 13:15:00,31.97,31.99,31.96,31.98,123900.0,31.97,31.99,31.96,31.98,123900.0
2011-02-10 13:20:00,31.99,32.0,31.97,31.99,28000.0,31.99,32.0,31.97,31.99,28000.0
2011-02-10 13:25:00,31.98,31.99,31.89,31.89,343000.0,31.98,31.99,31.89,31.89,343000.0
2011-02-10 13:30:00,31.9,31.93,31.88,31.88,145600.0,31.9,31.93,31.88,31.88,145600.0
2011-02-10 13:35:00,31.88,31.91,31.81,31.81,156100.0,31.88,31.91,31.81,31.81,156100.0
2011-02-10 13:40:00,31.81,31.82,31.72,31.8,477400.0,31.81,31.82,31.72,31.8,477400.0
2011-02-10 13:45:00,31.78,31.88,31.72,31.77,360500.0,31.78,31.88,31.72,31.77,360500.0
2011-02-10 13:50:00,31.78,31.89,31.76,31.87,309400.0,31.78,31.89,31.76,31.87,309400.0
2011-02-10 13:55:00,31.88,31.88,31.8,31.81,69300.0,31.88,31.88,31.8,31.81,69300.0
2011-02-10 14:00:00,31.81,31.87,31.78,31.86,99400.0,31.81,31.87,31.78,31.86,99400.0
2011-02-10 14:05:00,31.87,31.87,31.82,31.83,176400.0,31.87,31.87,31.82,31.83,176400.0
2011-02-10 14:10:00,31.86,31.86,31.8,31.8,144900.0,31.86,31.86,31.8,31.8,144900.0
2011-02-10 14:15:00,31.8,31.82,31.76,31.82,168000.0,31.8,31.82,31.76,31.82,168000.0
2011-02-10 14:20:00,31.82,31.85,31.77,31.84,181300.0,31.82,31.85,31.77,31.84,181300.0
2011-02-10 14:25:00,31.84,31.85,31.82,31.82,38500.0,31.84,31.85,31.82,31.82,38500.0
2011-02-10 14:30:00,31.82,31.83,31.78,31.8,176400.0,31.82,31.83,31.78,31.8,176400.0
2011-02-10 14:35:00,31.8,31.83,31.8,31.83,149800.0,31.8,31.83,31.8,31.83,149800.0
2011-02-10 14:40:00,31.83,31.83,31.8,31.8,52500.0,31.83,31.83,31.8,31.8,52500.0
2011-02-10 14:45:00,31.8,31.81,31.77,31.78,67900.0,31.8,31.81,31.77,31.78,67900.0
2011-02-10 14:50:00,31.77,31.8,31.74,31.78,311500.0,31.77,31.8,31.74,31.78,311500.0
2011-02-10 14:55:00,31.8,31.8,31.74,31.77,214200.0,31.8,31.8,31.74,31.77,214200.0
2011-02-10 15:00:00,31.78,31.79,31.75,31.75,74200.0,31.78,31.79,31.75,31.75,74200.0
2011-02-10 15:05:00,31.75,31.77,31.69,31.72,215600.0,31.75,31.77,31.69,31.72,215600.0
2011-02-10 15:10:00,31.71,31.75,31.68,31.71,291200.0,31.71,31.75,31.68,31.71,291200.0
2011-02-10 15:15:00,31.71,31.74,31.71,31.71,182700.0,31.71,31.74,31.71,31.71,182700.0
2011-02-10 15:20:00,31.71,31.74,31.7,31.73,100800.0,31.71,31.74,31.7,31.73,100800.0
2011-02-10 15:25:00,31.74,31.8,31.73,31.8,172200.0,31.74,31.8,31.73,31.8,172200.0
2011-02-10 15:30:00,31.81,31.83,31.77,31.77,238000.0,31.81,31.83,31.77,31.77,238000.0
2011-02-10 15:35:00,31.79,31.85,31.77,31.84,255500.0,31.79,31.85,31.77,31.84,255500.0
2011-02-10 15:40:00,31.84,31.86,31.81,31.83,205100.0,31.84,31.86,31.81,31.83,205100.0
2011-02-10 15:45:00,31.83,31.89,31.82,31.86,296800.0,31.83,31.89,31.82,31.86,296800.0
2011-02-10 15:50:00,31.88,31.88,31.79,31.82,426300.0,31.88,31.88,31.79,31.82,426300.0
2011-02-10 15:55:00,31.82,31.89,31.79,31.85,629300.0,31.82,31.89,31.79,31.85,629300.0
2011-02-11 09:30:00,32.03,32.37,31.99,32.3,1573600.0,32.03,32.37,31.99,32.3,1573600.0
2011-02-11 09:35:00,32.27,32.43,32.25,32.25,1180900.0,32.27,32.43,32.25,32.25,1180900.0
2011-02-11 09:40:00,32.25,32.38,32.24,32.37,803600.0,32.25,32.38,32.24,32.37,803600.0
2011-02-11 09:45:00,32.38,32.54,32.36,32.45,1554000.0,32.38,32.54,32.36,32.45,1554000.0
2011-02-11 09:50:00,32.45,32.5,32.43,32.47,829500.0,32.45,32.5,32.43,32.47,829500.0
2011-02-11 09:55:00,32.47,32.51,32.32,32.32,816900.0,32.47,32.51,32.32,32.32,816900.0
2011-02-11 10:00:00,32.32,32.4,32.29,32.4,596400.0,32.32,32.4,32.29,32.4,596400.0
2011-02-11 10:05:00,32.4,32.41,32.33,32.35,307300.0,32.4,32.41,32.33,32.35,307300.0
2011-02-11 10:10:00,32.33,32.4,32.29,32.33,427700.0,32.33,32.4,32.29,32.33,427700.0
2011-02-11 10:15:00,32.33,32.39,32.33,32.36,199500.0,32.33,32.39,32.33,32.36,199500.0
2011-02-11 10:20:00,32.35,32.39,32.31,32.38,189700.0,32.35,32.39,32.31,32.38,189700.0
2011-02-11 10:25:00,32.38,32.47,32.35,32.38,429100.0,32.38,32.47,32.35,32.38,429100.0
2011-02-11 10:30:00,32.38,32.38,32.29,32.34,347900.0,32.38,32.38,32.29,32.34,347900.0
2011-02-11 10:35:00,32.34,32.43,32.34,32.42,324100.0,32.34,32.43,32.34,32.42,324100.0
2011-02-11 10:40:00,32.42,32.43,32.38,32.41,198100.0,32.42,32.43,32.38,32.41,198100.0
2011-02-11 10:45:00,32.42,32.43,32.36,32.39,336000.0,32.42,32.43,32.36,32.39,336000.0
2011-02-11 10:50:00,32.39,32.39,32.09,32.3,2917600.0,32.39,32.39,32.09,32.3,2917600.0
2011-02-11 10:55:00,32.29,32.34,32.2,32.27,1353100.0,32.29,32.34,32.2,32.27,1353100.0
2011-02-11 11:00:00,32.26,32.29,32.15,32.22,816900.0,32.26,32.29,32.15,32.22,816900.0
2011-02-11 11:05:00,32.22,32.23,32.08,32.13,656600.0,32.22,32.23,32.08,32.13,656600.0
2011-02-11 11:10:00,32.14,32.17,32.06,32.17,590100.0,32.14,32.17,32.06,32.17,590100.0
2011-02-11 11:15:00,32.15,32.16,32.08,32.14,265300.0,32.15,32.16,32.08,32.14,265300.0
2011-02-11 11:20:00,32.15,32.26,32.12,32.26,413000.0,32.15,32.26,32.12,32.26,413000.0
2011-02-11 11:25:00,32.26,32.26,32.18,32.2,235200.0,32.26,32.26,32.18,32.2,235200.0
2011-02-11 11:30:00,32.2,32.26,32.17,32.25,347200.0,32.2,32.26,32.17,32.25,347200.0
2011-02-11 11:35:00,32.23,32.25,32.2,32.21,265300.0,32.23,32.25,32.2,32.21,265300.0
2011-02-11 11:40:00,32.21,32.28,32.2,32.28,406700.0,32.21,32.28,32.2,32.28,406700.0
2011-02-11 11:45:00,32.28,32.39,32.26,32.39,611800.0,32.28,32.39,32.26,32.39,611800.0
2011-02-11 11:50:00,32.39,32.46,32.36,32.39,739200.0,32.39,32.46,32.36,32.39,739200.0
2011-02-11 11:55:00,32.39,32.46,32.39,32.45,277900.0,32.39,32.46,32.39,32.45,277900.0
2011-02-11 12:00:00,32.45,32.45,32.4,32.42,207200.0,32.45,32.45,32.4,32.42,207200.0
2011-02-11 12:05:00,32.43,32.5,32.43,32.46,466900.0,32.43,32.5,32.43,32.46,466900.0
2011-02-11 12:10:00,32.48,32.49,32.41,32.45,396900.0,32.48,32.49,32.41,32.45,396900.0
2011-02-11 12:15:00,32.44,32.47,32.4,32.44,362600.0,32.44,32.47,32.4,32.44,362600.0
2011-02-11 12:20:00,32.44,32.47,32.41,32.45,174300.0,32.44,32.47,32.41,32.45,174300.0
2011-02-11 12:25:00,32.48,32.51,32.44,32.46,312200.0,32.48,32.51,32.44,32.46,312200.0
2011-02-11 12:30:00,32.46,32.65,32.46,32.65,895300.0,32.46,32.65,32.46,32.65,895300.0
2011-02-11 12:35:00,32.65,32.74,32.59,32.68,1008000.0,32.65,32.74,32.59,32.68,1008000.0
2011-02-11 12:40:00,32.68,32.75,32.67,32.71,866600.0,32.68,32.75,32.67,32.71,866600.0
2011-02-11 12:45:00,32.71,32.78,32.71,32.73,604800.0,32.71,32.78,32.71,32.73,604800.0
2011-02-11 12:50:00,32.73,32.81,32.7,32.79,583800.0,32.73,32.81,32.7,32.79,583800.0
2011-02-11 12:55:00,32.81,32.84,32.79,32.81,853300.0,32.81,32.84,32.79,32.81,853300.0
2011-02-11 13:00:00,32.81,32.86,32.81,32.84,631400.0,32.81,32.86,32.81,32.84,631400.0
2011-02-11 13:05:00,32.84,32.95,32.84,32.89,1054200.0,32.84,32.95,32.84,32.89,1054200.0
2011-02-11 13:10:00,32.9,32.97,32.88,32.92,710500.0,32.9,32.97,32.88,32.92,710500.0
2011-02-11 13:15:00,32.92,32.92,32.81,32.84,683900.0,32.92,32.92,32.81,32.84,683900.0
2011-02-11 13:20:00,32.84,32.86,32.8,32.83,382900.0,32.84,32.86,32.8,32.83,382900.0
2011-02-11 13:25:00,32.83,32.85,32.8,32.82,261100.0,32.83,32.85,32.8,32.82,261100.0
2011-02-11 13:30:00,32.82,32.85,32.81,32.84,196000.0,32.82,32.85,32.81,32.84,196000.0
2011-02-11 13:35:00,32.83,32.84,32.8,32.81,194600.0,32.83,32.84,32.8,32.81,194600.0
2011-02-11 13:40:00,32.81,32.83,32.77,32.77,300300.0,32.81,32.83,32.77,32.77,300300.0
2011-02-11 13:45:00,32.77,32.82,32.76,32.82,244300.0,32.77,32.82,32.76,32.82,244300.0
2011-02-11 13:50:00,32.81,32.84,32.79,32.83,134400.0,32.81,32.84,32.79,32.83,134400.0
2011-02-11 13:55:00,32.83,32.93,32.81,32.88,428400.0,32.83,32.93,32.81,32.88,428400.0
2011-02-11 14:00:00,32.88,32.94,32.86,32.9,501900.0,32.88,32.94,32.86,32.9,501900.0
2011-02-11 14:05:00,32.89,32.92,32.87,32.91,338100.0,32.89,32.92,32.87,32.91,338100.0
2011-02-11 14:10:00,32.92,32.94,32.89,32.92,503300.0,32.92,32.94,32.89,32.92,503300.0
2011-02-11 14:15:00,32.92,32.95,32.91,32.93,343700.0,32.92,32.95,32.91,32.93,343700.0
2011-02-11 14:20:00,32.94,32.95,32.9,32.94,395500.0,32.94,32.95,32.9,32.94,395500.0
2011-02-11 14:25:00,32.93,32.96,32.9,32.94,266700.0,32.93,32.96,32.9,32.94,266700.0
2011-02-11 14:30:00,32.95,32.96,32.93,32.96,425600.0,32.95,32.96,32.93,32.96,425600.0
2011-02-11 14:35:00,32.95,33.02,32.94,33.02,772100.0,32.95,33.02,32.94,33.02,772100.0
2011-02-11 14:40:00,33.02,33.05,32.98,33.03,597100.0,33.02,33.05,32.98,33.03,597100.0
2011-02-11 14:45:00,33.03,33.03,32.99,32.99,508900.0,33.03,33.03,32.99,32.99,508900.0
2011-02-11 14:50:00,32.99,33.0,32.92,32.94,684600.0,32.99,33.0,32.92,32.94,684600.0
2011-02-11 14:55:00,32.94,32.97,32.91,32.95,330400.0,32.94,32.97,32.91,32.95,330400.0
2011-02-11 15:00:00,32.95,32.99,32.94,32.95,319200.0,32.95,32.99,32.94,32.95,319200.0
2011-02-11 15:05:00,32.94,32.99,32.93,32.99,345800.0,32.94,32.99,32.93,32.99,345800.0
2011-02-11 15:10:00,32.98,33.02,32.97,33.01,634900.0,32.98,33.02,32.97,33.01,634900.0
2011-02-11 15:15:00,33.01,33.09,33.01,33.03,594300.0,33.01,33.09,33.01,33.03,594300.0
2011-02-11 15:20:00,33.04,33.04,32.99,33.0,354900.0,33.04,33.04,32.99,33.0,354900.0
2011-02-11 15:25:00,33.0,33.01,32.94,33.0,583100.0,33.0,33.01,32.94,33.0,583100.0
2011-02-11 15:30:00,33.01,33.04,32.97,33.03,607600.0,33.01,33.04,32.97,33.03,607600.0
2011-02-11 15:35:00,33.03,33.04,32.95,32.96,619500.0,33.03,33.04,32.95,32.96,619500.0
2011-02-11 15:40:00,32.97,32.98,32.96,32.98,462000.0,32.97,32.98,32.96,32.98,462000.0
2011-02-11 15:45:00,32.98,32.98,32.87,32.87,803600.0,32.98,32.98,32.87,32.87,803600.0
2011-02-11 15:50:00,32.87,32.95,32.87,32.95,650300.0,32.87,32.95,32.87,32.95,650300.0
2011-02-11 15:55:00,32.93,33.03,32.91,33.03,1278900.0,32.93,33.03,32.91,33.03,1278900.0
2011-02-14 09:30:00,33.68,33.84,33.51,33.79,2585100.0,33.68,33.84,33.51,33.79,2585100.0
2011-02-14 09:35:00,33.79,34.09,33.76,33.91,2622200.0,33.79,34.09,33.76,33.91,2622200.0
2011-02-14 09:40:00,33.91,33.98,33.73,33.95,1316700.0,33.91,33.98,33.73,33.95,1316700.0
2011-02-14 09:45:00,33.96,34.1,33.9,33.95,1554700.0,33.96,34.1,33.9,33.95,1554700.0
2011-02-14 09:50:00,33.98,34.05,33.9,34.04,599900.0,33.98,34.05,33.9,34.04,599900.0
2011-02-14 09:55:00,34.04,34.06,33.96,34.01,577500.0,34.04,34.06,33.96,34.01,577500.0
2011-02-14 10:00:00,34.03,34.23,34.02,34.2,1926400.0,34.03,34.23,34.02,34.2,1926400.0
2011-02-14 10:05:00,34.21,34.43,34.19,34.42,2354800.0,34.21,34.43,34.19,34.42,2354800.0
2011-02-14 10:10:00,34.42,34.55,34.36,34.55,2420600.0,34.42,34.55,34.36,34.55,2420600.0
2011-02-14 10:15:00,34.55,34.91,34.54,34.89,3663800.0,34.55,34.91,34.54,34.89,3663800.0
2011-02-14 10:20:00,34.89,34.94,34.66,34.79,3488100.0,34.89,34.94,34.66,34.79,3488100.0
2011-02-14 10:25:00,34.79,34.98,34.67,34.95,1841700.0,34.79,34.98,34.67,34.95,1841700.0
2011-02-14 10:30:00,34.95,35.16,34.93,34.95,2659300.0,34.95,35.16,34.93,34.95,2659300.0
2011-02-14 10:35:00,34.99,35.1,34.93,35.08,1187200.0,34.99,35.1,34.93,35.08,1187200.0
2011-02-14 10:40:00,35.06,35.11,34.79,34.88,2209200.0,35.06,35.11,34.79,34.88,2209200.0
2011-02-14 10:45:00,34.88,34.9,34.82,34.85,720300.0,34.88,34.9,34.82,34.85,720300.0
2011-02-14 10:50:00,34.86,35.0,34.82,34.93,809900.0,34.86,35.0,34.82,34.93,809900.0
2011-02-14 10:55:00,34.94,34.98,34.88,34.95,647500.0,34.94,34.98,34.88,34.95,647500.0
2011-02-14 11:00:00,34.96,35.1,34.93,35.07,764400.0,34.96,35.1,34.93,35.07,764400.0
2011-02-14 11:05:00,35.07,35.09,35.0,35.09,688100.0,35.07,35.09,35.0,35.09,688100.0
2011-02-14 11:10:00,35.08,35.12,35.02,35.08,658700.0,35.08,35.12,35.02,35.08,658700.0
2011-02-14 11:15:00,35.08,35.11,34.94,34.97,788900.0,35.08,35.11,34.94,34.97,788900.0
2011-02-14 11:20:00,34.97,35.02,34.94,34.97,400400.0,34.97,35.02,34.94,34.97,400400.0
2011-02-14 11:25:00,34.97,35.34,34.96,35.28,1745800.0,34.97,35.34,34.96,35.28,1745800.0
2011-02-14 11:30:00,35.28,35.29,35.01,35.12,1490300.0,35.28,35.29,35.01,35.12,1490300.0
2011-02-14 11:35:00,35.12,35.14,35.02,35.07,854700.0,35.12,35.14,35.02,35.07,854700.0
2011-02-14 11:40:00,35.07,35.08,34.86,34.91,1106700.0,35.07,35.08,34.86,34.91,1106700.0
2011-02-14 11:45:00,34.91,35.03,34.87,35.01,864500.0,34.91,35.03,34.87,35.01,864500.0
2011-02-14 11:50:00,35.0,35.01,34.92,34.96,324800.0,35.0,35.01,34.92,34.96,324800.0
2011-02-14 11:55:00,35.0,35.05,34.97,35.0,581700.0,35.0,35.05,34.97,35.0,581700.0
2011-02-14 12:00:00,34.99,35.02,34.9,34.95,763000.0,34.99,35.02,34.9,34.95,763000.0
2011-02-14 12:05:00,34.96,35.03,34.94,35.0,611100.0,34.96,35.03,34.94,35.0,611100.0
2011-02-14 12:10:00,35.01,35.14,35.0,35.06,798700.0,35.01,35.14,35.0,35.06,798700.0
2011-02-14 12:15:00,35.06,35.2,35.04,35.18,654500.0,35.06,35.2,35.04,35.18,654500.0
2011-02-14 12:20:00,35.18,35.3,35.13,35.27,1148700.0,35.18,35.3,35.13,35.27,1148700.0
2011-02-14 12:25:00,35.26,35.31,35.18,35.22,898800.0,35.26,35.31,35.18,35.22,898800.0
2011-02-14 12:30:00,35.2,35.28,35.17,35.19,501900.0,35.2,35.28,35.17,35.19,501900.0
2011-02-14 12:35:00,35.19,35.26,35.1,35.24,744800.0,35.19,35.26,35.1,35.24,744800.0
2011-02-14 12:40:00,35.25,35.25,35.18,35.21,402500.0,35.25,35.25,35.18,35.21,402500.0
2011-02-14 12:45:00,35.2,35.21,35.07,35.1,515900.0,35.2,35.21,35.07,35.1,515900.0
2011-02-14 12:50:00,35.1,35.16,35.06,35.16,478100.0,35.1,35.16,35.06,35.16,478100.0
2011-02-14 12:55:00,35.15,35.16,35.11,35.14,172200.0,35.15,35.16,35.11,35.14,172200.0
2011-02-14 13:00:00,35.14,35.18,35.11,35.14,238700.0,35.14,35.18,35.11,35.14,238700.0
2011-02-14 13:05:00,35.14,35.15,35.08,35.14,514500.0,35.14,35.15,35.08,35.14,514500.0
2011-02-14 13:10:00,35.14,35.24,35.14,35.21,571900.0,35.14,35.24,35.14,35.21,571900.0
2011-02-14 13:15:00,35.23,35.24,35.16,35.21,429100.0,35.23,35.24,35.16,35.21,429100.0
2011-02-14 13:20:00,35.23,35.23,35.15,35.19,364000.0,35.23,35.23,35.15,35.19,364000.0
2011-02-14 13:25:00,35.18,35.2,35.1,35.16,347200.0,35.18,35.2,35.1,35.16,347200.0
2011-02-14 13:30:00,35.14,35.17,35.09,35.12,246400.0,35.14,35.17,35.09,35.12,246400.0
2011-02-14 13:35:00,35.12,35.2,35.11,35.19,370300.0,35.12,35.2,35.11,35.19,370300.0
2011-02-14 13:40:00,35.19,35.19,35.11,35.13,195300.0,35.19,35.19,35.11,35.13,195300.0
2011-02-14 13:45:00,35.13,35.13,35.09,35.11,251300.0,35.13,35.13,35.09,35.11,251300.0
2011-02-14 13:50:00,35.12,35.17,35.1,35.14,328300.0,35.12,35.17,35.1,35.14,328300.0
2011-02-14 13:55:00,35.14,35.14,35.08,35.08,529900.0,35.14,35.14,35.08,35.08,529900.0
2011-02-14 14:00:00,35.08,35.14,35.08,35.12,412300.0,35.08,35.14,35.08,35.12,412300.0
2011-02-14 14:05:00,35.12,35.16,35.1,35.15,335300.0,35.12,35.16,35.1,35.15,335300.0
2011-02-14 14:10:00,35.14,35.23,35.14,35.16,575400.0,35.14,35.23,35.14,35.16,575400.0
2011-02-14 14:15:00,35.17,35.21,35.13,35.2,492100.0,35.17,35.21,35.13,35.2,492100.0
2011-02-14 14:20:00,35.2,35.27,35.18,35.2,515200.0,35.2,35.27,35.18,35.2,515200.0
2011-02-14 14:25:00,35.21,35.21,35.15,35.21,357000.0,35.21,35.21,35.15,35.21,357000.0
2011-02-14 14:30:00,35.2,35.25,35.2,35.21,554400.0,35.2,35.25,35.2,35.21,554400.0
2011-02-14 14:35:00,35.22,35.31,35.2,35.25,1794800.0,35.22,35.31,35.2,35.25,1794800.0
2011-02-14 14:40:00,35.26,35.28,35.22,35.23,669200.0,35.26,35.28,35.22,35.23,669200.0
2011-02-14 14:45:00,35.23,35.26,35.19,35.19,606200.0,35.23,35.26,35.19,35.19,606200.0
2011-02-14 14:50:00,35.19,35.22,35.08,35.09,921200.0,35.19,35.22,35.08,35.09,921200.0
2011-02-14 14:55:00,35.09,35.11,34.94,35.0,1404200.0,35.09,35.11,34.94,35.0,1404200.0
2011-02-14 15:00:00,34.99,35.04,34.96,34.98,1071000.0,34.99,35.04,34.96,34.98,1071000.0
2011-02-14 15:05:00,34.98,35.04,34.94,35.0,634900.0,34.98,35.04,34.94,35.0,634900.0
2011-02-14 15:10:00,34.97,35.1,34.96,35.04,756000.0,34.97,35.1,34.96,35.04,756000.0
2011-02-14 15:15:00,35.06,35.14,35.05,35.11,513800.0,35.06,35.14,35.05,35.11,513800.0
2011-02-14 15:20:00,35.1,35.2,35.06,35.16,786800.0,35.1,35.2,35.06,35.16,786800.0
2011-02-14 15:25:00,35.15,35.2,35.11,35.11,529900.0,35.15,35.2,35.11,35.11,529900.0
2011-02-14 15:30:00,35.11,35.16,35.05,35.16,585200.0,35.11,35.16,35.05,35.16,585200.0
2011-02-14 15:35:00,35.16,35.2,35.09,35.1,595000.0,35.16,35.2,35.09,35.1,595000.0
2011-02-14 15:40:00,35.12,35.15,35.1,35.12,571200.0,35.12,35.15,35.1,35.12,571200.0
2011-02-14 15:45:00,35.12,35.18,35.12,35.14,981400.0,35.12,35.18,35.12,35.14,981400.0
2011-02-14 15:50:00,35.14,35.21,35.13,35.21,1366400.0,35.14,35.21,35.13,35.21,1366400.0
2011-02-14 15:55:00,35.21,35.36,35.2,35.36,2606100.0,35.21,35.36,35.2,35.36,2606100.0
2011-02-15 09:30:00,34.8,34.95,34.54,34.61,2979200.0,34.8,34.95,34.54,34.61,2979200.0
2011-02-15 09:35:00,34.61,34.62,34.36,34.38,3091200.0,34.61,34.62,34.36,34.38,3091200.0
2011-02-15 09:40:00,34.39,34.56,34.34,34.51,2261700.0,34.39,34.56,34.34,34.51,2261700.0
2011-02-15 09:45:00,34.49,34.54,34.39,34.54,1302700.0,34.49,34.54,34.39,34.54,1302700.0
2011-02-15 09:50:00,34.54,34.56,34.47,34.53,1171100.0,34.54,34.56,34.47,34.53,1171100.0
2011-02-15 09:55:00,34.54,34.55,34.43,34.46,881300.0,34.54,34.55,34.43,34.46,881300.0
2011-02-15 10:00:00,34.45,34.5,34.16,34.18,2038400.0,34.45,34.5,34.16,34.18,2038400.0
2011-02-15 10:05:00,34.17,34.21,34.08,34.14,2560600.0,34.17,34.21,34.08,34.14,2560600.0
2011-02-15 10:10:00,34.15,34.31,34.07,34.07,994000.0,34.15,34.31,34.07,34.07,994000.0
2011-02-15 10:15:00,34.07,34.13,34.02,34.09,1073800.0,34.07,34.13,34.02,34.09,1073800.0
2011-02-15 10:20:00,34.09,34.16,34.03,34.06,700000.0,34.09,34.16,34.03,34.06,700000.0
2011-02-15 10:25:00,34.04,34.11,34.0,34.11,777700.0,34.04,34.11,34.0,34.11,777700.0
2011-02-15 10:30:00,34.1,34.2,34.04,34.2,736400.0,34.1,34.2,34.04,34.2,736400.0
2011-02-15 10:35:00,34.16,34.36,34.12,34.36,983500.0,34.16,34.36,34.12,34.36,983500.0
2011-02-15 10:40:00,34.35,34.45,34.29,34.29,1086400.0,34.35,34.45,34.29,34.29,1086400.0
2011-02-15 10:45:00,34.31,34.36,34.21,34.23,443800.0,34.31,34.36,34.21,34.23,443800.0
2011-02-15 10:50:00,34.24,34.36,34.22,34.33,530600.0,34.24,34.36,34.22,34.33,530600.0
2011-02-15 10:55:00,34.33,34.42,34.3,34.4,527100.0,34.33,34.42,34.3,34.4,527100.0
2011-02-15 11:00:00,34.39,34.42,34.34,34.4,400400.0,34.39,34.42,34.34,34.4,400400.0
2011-02-15 11:05:00,34.41,34.44,34.36,34.4,634200.0,34.41,34.44,34.36,34.4,634200.0
2011-02-15 11:10:00,34.38,34.46,34.36,34.45,376600.0,34.38,34.46,34.36,34.45,376600.0
2011-02-15 11:15:00,34.44,34.54,34.4,34.43,759500.0,34.44,34.54,34.4,34.43,759500.0
2011-02-15 11:20:00,34.43,34.49,34.42,34.45,480200.0,34.43,34.49,34.42,34.45,480200.0
2011-02-15 11:25:00,34.46,34.46,34.41,34.45,347200.0,34.46,34.46,34.41,34.45,347200.0
2011-02-15 11:30:00,34.44,34.48,34.43,34.45,272300.0,34.44,34.48,34.43,34.45,272300.0
2011-02-15 11:35:00,34.47,34.48,34.44,34.47,381500.0,34.47,34.48,34.44,34.47,381500.0
2011-02-15 11:40:00,34.47,34.47,34.3,34.32,494200.0,34.47,34.47,34.3,34.32,494200.0
2011-02-15 11:45:00,34.32,34.32,34.2,34.26,427000.0,34.32,34.32,34.2,34.26,427000.0
2011-02-15 11:50:00,34.29,34.31,34.23,34.27,169400.0,34.29,34.31,34.23,34.27,169400.0
2011-02-15 11:55:00,34.28,34.31,34.21,34.23,375200.0,34.28,34.31,34.21,34.23,375200.0
2011-02-15 12:00:00,34.23,34.24,34.2,34.2,401800.0,34.23,34.24,34.2,34.2,401800.0
2011-02-15 12:05:00,34.21,34.22,34.15,34.17,581700.0,34.21,34.22,34.15,34.17,581700.0
2011-02-15 12:10:00,34.18,34.24,34.16,34.24,436100.0,34.18,34.24,34.16,34.24,436100.0
2011-02-15 12:15:00,34.24,34.25,34.18,34.19,253400.0,34.24,34.25,34.18,34.19,253400.0
2011-02-15 12:20:00,34.2,34.23,34.19,34.22,133700.0,34.2,34.23,34.19,34.22,133700.0
2011-02-15 12:25:00,34.22,34.24,34.18,34.22,132300.0,34.22,34.24,34.18,34.22,132300.0
2011-02-15 12:30:00,34.22,34.23,34.18,34.21,300300.0,34.22,34.23,34.18,34.21,300300.0
2011-02-15 12:35:00,34.22,34.31,34.21,34.27,378000.0,34.22,34.31,34.21,34.27,378000.0
2011-02-15 12:40:00,34.28,34.35,34.26,34.35,217700.0,34.28,34.35,34.26,34.35,217700.0
2011-02-15 12:45:00,34.34,34.35,34.29,34.31,194600.0,34.34,34.35,34.29,34.31,194600.0
2011-02-15 12:50:00,34.3,34.38,34.3,34.37,202300.0,34.3,34.38,34.3,34.37,202300.0
2011-02-15 12:55:00,34.37,34.39,34.36,34.38,181300.0,34.37,34.39,34.36,34.38,181300.0
2011-02-15 13:00:00,34.37,34.41,34.34,34.37,398300.0,34.37,34.41,34.34,34.37,398300.0
2011-02-15 13:05:00,34.37,34.4,34.33,34.34,191100.0,34.37,34.4,34.33,34.34,191100.0
2011-02-15 13:10:00,34.34,34.38,34.29,34.36,604100.0,34.34,34.38,34.29,34.36,604100.0
2011-02-15 13:15:00,34.35,34.37,34.33,34.34,167300.0,34.35,34.37,34.33,34.34,167300.0
2011-02-15 13:20:00,34.34,34.37,34.33,34.36,68600.0,34.34,34.37,34.33,34.36,68600.0
2011-02-15 13:25:00,34.38,34.38,34.35,34.35,148400.0,34.38,34.38,34.35,34.35,148400.0
2011-02-15 13:30:00,34.36,34.37,34.31,34.33,189000.0,34.36,34.37,34.31,34.33,189000.0
2011-02-15 13:35:00,34.31,34.38,34.3,34.37,310100.0,34.31,34.38,34.3,34.37,310100.0
2011-02-15 13:40:00,34.35,34.37,34.27,34.29,415800.0,34.35,34.37,34.27,34.29,415800.0
2011-02-15 13:45:00,34.28,34.36,34.28,34.32,280000.0,34.28,34.36,34.28,34.32,280000.0
2011-02-15 13:50:00,34.33,34.33,34.27,34.29,378000.0,34.33,34.33,34.27,34.29,378000.0
2011-02-15 13:55:00,34.27,34.3,34.21,34.24,201600.0,34.27,34.3,34.21,34.24,201600.0
2011-02-15 14:00:00,34.23,34.29,34.23,34.25,126700.0,34.23,34.29,34.23,34.25,126700.0
2011-02-15 14:05:00,34.25,34.31,34.25,34.31,126000.0,34.25,34.31,34.25,34.31,126000.0
2011-02-15 14:10:00,34.31,34.31,34.26,34.27,157500.0,34.31,34.31,34.26,34.27,157500.0
2011-02-15 14:15:00,34.28,34.3,34.26,34.29,93100.0,34.28,34.3,34.26,34.29,93100.0
2011-02-15 14:20:00,34.3,34.35,34.28,34.29,298900.0,34.3,34.35,34.28,34.29,298900.0
2011-02-15 14:25:00,34.29,34.29,34.16,34.18,447300.0,34.29,34.29,34.16,34.18,447300.0
2011-02-15 14:30:00,34.18,34.23,34.15,34.21,226800.0,34.18,34.23,34.15,34.21,226800.0
2011-02-15 14:35:00,34.22,34.25,34.17,34.21,227500.0,34.22,34.25,34.17,34.21,227500.0
2011-02-15 14:40:00,34.21,34.28,34.2,34.27,222600.0,34.21,34.28,34.2,34.27,222600.0
2011-02-15 14:45:00,34.24,34.28,34.22,34.25,230300.0,34.24,34.28,34.22,34.25,230300.0
2011-02-15 14:50:00,34.27,34.34,34.27,34.3,236600.0,34.27,34.34,34.27,34.3,236600.0
2011-02-15 14:55:00,34.3,34.31,34.27,34.3,399000.0,34.3,34.31,34.27,34.3,399000.0
2011-02-15 15:00:00,34.3,34.4,34.29,34.4,525700.0,34.3,34.4,34.29,34.4,525700.0
2011-02-15 15:05:00,34.39,34.45,34.36,34.4,581000.0,34.39,34.45,34.36,34.4,581000.0
2011-02-15 15:10:00,34.41,34.45,34.37,34.43,333900.0,34.41,34.45,34.37,34.43,333900.0
2011-02-15 15:15:00,34.43,34.46,34.4,34.45,307300.0,34.43,34.46,34.4,34.45,307300.0
2011-02-15 15:20:00,34.46,34.53,34.41,34.53,698600.0,34.46,34.53,34.41,34.53,698600.0
2011-02-15 15:25:00,34.52,34.53,34.46,34.49,345800.0,34.52,34.53,34.46,34.49,345800.0
2011-02-15 15:30:00,34.5,34.53,34.48,34.49,272300.0,34.5,34.53,34.48,34.49,272300.0
2011-02-15 15:35:00,34.48,34.5,34.39,34.43,450100.0,34.48,34.5,34.39,34.43,450100.0
2011-02-15 15:40:00,34.43,34.46,34.35,34.37,583100.0,34.43,34.46,34.35,34.37,583100.0
2011-02-15 15:45:00,34.37,34.4,34.32,34.34,460600.0,34.37,34.4,34.32,34.34,460600.0
2011-02-15 15:50:00,34.36,34.36,34.32,34.35,508200.0,34.36,34.36,34.32,34.35,508200.0
2011-02-15 15:55:00,34.35,34.41,34.35,34.39,869400.0,34.35,34.41,34.35,34.39,869400.0
2011-02-16 09:30:00,34.67,34.71,34.42,34.69,1592500.0,34.67,34.71,34.42,34.69,1592500.0
2011-02-16 09:35:00,34.7,34.98,34.7,34.88,1949500.0,34.7,34.98,34.7,34.88,1949500.0
2011-02-16 09:40:00,34.88,34.93,34.72,34.73,1094100.0,34.88,34.93,34.72,34.73,1094100.0
2011-02-16 09:45:00,34.72,34.82,34.66,34.77,627900.0,34.72,34.82,34.66,34.77,627900.0
2011-02-16 09:50:00,34.77,34.91,34.76,34.87,726600.0,34.77,34.91,34.76,34.87,726600.0
2011-02-16 09:55:00,34.87,34.9,34.81,34.87,517300.0,34.87,34.9,34.81,34.87,517300.0
2011-02-16 10:00:00,34.87,34.9,34.69,34.72,686700.0,34.87,34.9,34.69,34.72,686700.0
2011-02-16 10:05:00,34.71,34.88,34.7,34.84,504000.0,34.71,34.88,34.7,34.84,504000.0
2011-02-16 10:10:00,34.82,34.92,34.77,34.84,965300.0,34.82,34.92,34.77,34.84,965300.0
2011-02-16 10:15:00,34.84,34.87,34.71,34.77,601300.0,34.84,34.87,34.71,34.77,601300.0
2011-02-16 10:20:00,34.78,34.82,34.75,34.78,297500.0,34.78,34.82,34.75,34.78,297500.0
2011-02-16 10:25:00,34.78,34.83,34.72,34.74,403900.0,34.78,34.83,34.72,34.74,403900.0
2011-02-16 10:30:00,34.75,34.82,34.73,34.8,550900.0,34.75,34.82,34.73,34.8,550900.0
2011-02-16 10:35:00,34.79,34.8,34.61,34.73,895300.0,34.79,34.8,34.61,34.73,895300.0
2011-02-16 10:40:00,34.71,34.77,34.69,34.74,444500.0,34.71,34.77,34.69,34.74,444500.0
2011-02-16 10:45:00,34.75,34.78,34.69,34.76,320600.0,34.75,34.78,34.69,34.76,320600.0
2011-02-16 10:50:00,34.77,34.78,34.69,34.73,459200.0,34.77,34.78,34.69,34.73,459200.0
2011-02-16 10:55:00,34.75,34.81,34.74,34.79,462000.0,34.75,34.81,34.74,34.79,462000.0
2011-02-16 11:00:00,34.78,34.79,34.72,34.74,217000.0,34.78,34.79,34.72,34.74,217000.0
2011-02-16 11:05:00,34.74,34.78,34.74,34.74,166600.0,34.74,34.78,34.74,34.74,166600.0
2011-02-16 11:10:00,34.74,34.75,34.64,34.74,506800.0,34.74,34.75,34.64,34.74,506800.0
2011-02-16 11:15:00,34.74,34.74,34.64,34.65,300300.0,34.74,34.74,34.64,34.65,300300.0
2011-02-16 11:20:00,34.66,34.68,34.5,34.5,532700.0,34.66,34.68,34.5,34.5,532700.0
2011-02-16 11:25:00,34.51,34.63,34.49,34.58,487200.0,34.51,34.63,34.49,34.58,487200.0
2011-02-16 11:30:00,34.59,34.61,34.51,34.57,280000.0,34.59,34.61,34.51,34.57,280000.0
2011-02-16 11:35:00,34.57,34.61,34.54,34.57,399700.0,34.57,34.61,34.54,34.57,399700.0
2011-02-16 11:40:00,34.57,34.62,34.54,34.62,487900.0,34.57,34.62,34.54,34.62,487900.0
2011-02-16 11:45:00,34.62,34.64,34.55,34.55,386400.0,34.62,34.64,34.55,34.55,386400.0
2011-02-16 11:50:00,34.55,34.56,34.3,34.31,852600.0,34.55,34.56,34.3,34.31,852600.0
2011-02-16 11:55:00,34.3,34.43,34.3,34.38,823900.0,34.3,34.43,34.3,34.38,823900.0
2011-02-16 12:00:00,34.38,34.42,34.34,34.35,312200.0,34.38,34.42,34.34,34.35,312200.0
2011-02-16 12:05:00,34.32,34.33,34.03,34.03,1583400.0,34.32,34.33,34.03,34.03,1583400.0
2011-02-16 12:10:00,34.04,34.06,33.87,34.0,1822100.0,34.04,34.06,33.87,34.0,1822100.0
2011-02-16 12:15:00,34.0,34.02,33.9,33.91,942200.0,34.0,34.02,33.9,33.91,942200.0
2011-02-16 12:20:00,33.92,34.08,33.76,34.07,1750700.0,33.92,34.08,33.76,34.07,1750700.0
2011-02-16 12:25:00,34.08,34.2,34.0,34.13,1229900.0,34.08,34.2,34.0,34.13,1229900.0
2011-02-16 12:30:00,34.11,34.22,34.1,34.17,596400.0,34.11,34.22,34.1,34.17,596400.0
2011-02-16 12:35:00,34.16,34.17,34.0,34.04,498400.0,34.16,34.17,34.0,34.04,498400.0
2011-02-16 12:40:00,34.04,34.17,34.04,34.07,466900.0,34.04,34.17,34.04,34.07,466900.0
2011-02-16 12:45:00,34.06,34.15,34.03,34.14,520100.0,34.06,34.15,34.03,34.14,520100.0
2011-02-16 12:50:00,34.13,34.14,34.02,34.1,393400.0,34.13,34.14,34.02,34.1,393400.0
2011-02-16 12:55:00,34.11,34.12,34.0,34.04,340200.0,34.11,34.12,34.0,34.04,340200.0
2011-02-16 13:00:00,34.05,34.06,33.96,34.0,270900.0,34.05,34.06,33.96,34.0,270900.0
2011-02-16 13:05:00,34.0,34.1,33.98,34.06,482300.0,34.0,34.1,33.98,34.06,482300.0
2011-02-16 13:10:00,34.07,34.1,34.04,34.09,255500.0,34.07,34.1,34.04,34.09,255500.0
2011-02-16 13:15:00,34.09,34.12,34.08,34.09,378000.0,34.09,34.12,34.08,34.09,378000.0
2011-02-16 13:20:00,34.08,34.09,34.03,34.08,216300.0,34.08,34.09,34.03,34.08,216300.0
2011-02-16 13:25:00,34.08,34.11,34.05,34.06,145600.0,34.08,34.11,34.05,34.06,145600.0
2011-02-16 13:30:00,34.06,34.08,33.97,34.02,589400.0,34.06,34.08,33.97,34.02,589400.0
2011-02-16 13:35:00,34.0,34.06,34.0,34.04,183400.0,34.0,34.06,34.0,34.04,183400.0
2011-02-16 13:40:00,34.06,34.12,34.03,34.03,617400.0,34.06,34.12,34.03,34.03,617400.0
2011-02-16 13:45:00,34.03,34.09,34.02,34.05,317100.0,34.03,34.09,34.02,34.05,317100.0
2011-02-16 13:50:00,34.06,34.12,34.06,34.11,287700.0,34.06,34.12,34.06,34.11,287700.0
2011-02-16 13:55:00,34.1,34.33,34.1,34.31,749700.0,34.1,34.33,34.1,34.31,749700.0
2011-02-16 14:00:00,34.3,34.34,34.23,34.29,702800.0,34.3,34.34,34.23,34.29,702800.0
2011-02-16 14:05:00,34.29,34.31,34.19,34.26,378700.0,34.29,34.31,34.19,34.26,378700.0
2011-02-16 14:10:00,34.28,34.3,34.16,34.19,224000.0,34.28,34.3,34.16,34.19,224000.0
2011-02-16 14:15:00,34.19,34.25,34.16,34.18,303100.0,34.19,34.25,34.16,34.18,303100.0
2011-02-16 14:20:00,34.17,34.21,34.16,34.2,265300.0,34.17,34.21,34.16,34.2,265300.0
2011-02-16 14:25:00,34.2,34.23,34.15,34.17,302400.0,34.2,34.23,34.15,34.17,302400.0
2011-02-16 14:30:00,34.19,34.24,34.17,34.2,194600.0,34.19,34.24,34.17,34.2,194600.0
2011-02-16 14:35:00,34.17,34.3,34.17,34.29,535500.0,34.17,34.3,34.17,34.29,535500.0
2011-02-16 14:40:00,34.27,34.28,34.22,34.27,398300.0,34.27,34.28,34.22,34.27,398300.0
2011-02-16 14:45:00,34.25,34.31,34.25,34.27,364000.0,34.25,34.31,34.25,34.27,364000.0
2011-02-16 14:50:00,34.28,34.29,34.2,34.23,301700.0,34.28,34.29,34.2,34.23,301700.0
2011-02-16 14:55:00,34.24,34.25,34.13,34.14,327600.0,34.24,34.25,34.13,34.14,327600.0
2011-02-16 15:00:00,34.14,34.22,34.14,34.2,212800.0,34.14,34.22,34.14,34.2,212800.0
2011-02-16 15:05:00,34.2,34.22,34.16,34.19,287000.0,34.2,34.22,34.16,34.19,287000.0
2011-02-16 15:10:00,34.2,34.21,34.17,34.18,132300.0,34.2,34.21,34.17,34.18,132300.0
2011-02-16 15:15:00,34.18,34.24,34.14,34.15,380100.0,34.18,34.24,34.14,34.15,380100.0
2011-02-16 15:20:00,34.16,34.17,34.04,34.05,657300.0,34.16,34.17,34.04,34.05,657300.0
2011-02-16 15:25:00,34.05,34.09,33.96,34.02,809200.0,34.05,34.09,33.96,34.02,809200.0
2011-02-16 15:30:00,33.99,34.07,33.99,34.02,312900.0,33.99,34.07,33.99,34.02,312900.0
2011-02-16 15:35:00,34.01,34.06,33.98,34.02,386400.0,34.01,34.06,33.98,34.02,386400.0
2011-02-16 15:40:00,34.02,34.06,34.0,34.03,429800.0,34.02,34.06,34.0,34.03,429800.0
2011-02-16 15:45:00,34.04,34.09,33.99,34.0,777000.0,34.04,34.09,33.99,34.0,777000.0
2011-02-16 15:50:00,34.01,34.04,33.91,33.95,639800.0,34.01,34.04,33.91,33.95,639800.0
2011-02-16 15:55:00,33.97,33.98,33.91,33.95,1095500.0,33.97,33.98,33.91,33.95,1095500.0
2011-02-17 09:30:00,33.7,33.75,33.46,33.7,1354500.0,33.7,33.75,33.46,33.7,1354500.0
2011-02-17 09:35:00,33.69,34.11,33.65,34.08,1619100.0,33.69,34.11,33.65,34.08,1619100.0
2011-02-17 09:40:00,34.07,34.35,33.95,34.34,1980300.0,34.07,34.35,33.95,34.34,1980300.0
2011-02-17 09:45:00,34.34,34.54,34.31,34.41,1988700.0,34.34,34.54,34.31,34.41,1988700.0
2011-02-17 09:50:00,34.39,34.49,34.33,34.34,744100.0,34.39,34.49,34.33,34.34,744100.0
2011-02-17 09:55:00,34.38,34.4,34.18,34.25,1313900.0,34.38,34.4,34.18,34.25,1313900.0
2011-02-17 10:00:00,34.27,34.35,34.19,34.33,637000.0,34.27,34.35,34.19,34.33,637000.0
2011-02-17 10:05:00,34.34,34.36,34.19,34.2,364000.0,34.34,34.36,34.19,34.2,364000.0
2011-02-17 10:10:00,34.25,34.31,34.22,34.27,394100.0,34.25,34.31,34.22,34.27,394100.0
2011-02-17 10:15:00,34.28,34.32,34.22,34.26,343000.0,34.28,34.32,34.22,34.26,343000.0
2011-02-17 10:20:00,34.27,34.31,34.24,34.26,189700.0,34.27,34.31,34.24,34.26,189700.0
2011-02-17 10:25:00,34.26,34.27,34.15,34.21,392000.0,34.26,34.27,34.15,34.21,392000.0
2011-02-17 10:30:00,34.21,34.21,34.04,34.08,521500.0,34.21,34.21,34.04,34.08,521500.0
2011-02-17 10:35:00,34.08,34.1,33.92,34.02,589400.0,34.08,34.1,33.92,34.02,589400.0
2011-02-17 10:40:00,34.0,34.02,33.92,34.01,508200.0,34.0,34.02,33.92,34.01,508200.0
2011-02-17 10:45:00,34.01,34.07,34.01,34.07,286300.0,34.01,34.07,34.01,34.07,286300.0
2011-02-17 10:50:00,34.07,34.07,33.94,33.99,470400.0,34.07,34.07,33.94,33.99,470400.0
2011-02-17 10:55:00,33.98,34.02,33.88,33.94,303100.0,33.98,34.02,33.88,33.94,303100.0
2011-02-17 11:00:00,33.93,33.97,33.79,33.85,737100.0,33.93,33.97,33.79,33.85,737100.0
2011-02-17 11:05:00,33.86,33.94,33.73,33.82,777000.0,33.86,33.94,33.73,33.82,777000.0
2011-02-17 11:10:00,33.82,33.89,33.79,33.85,324100.0,33.82,33.89,33.79,33.85,324100.0
2011-02-17 11:15:00,33.86,34.04,33.83,34.02,650300.0,33.86,34.04,33.83,34.02,650300.0
2011-02-17 11:20:00,34.03,34.03,33.91,33.98,614600.0,34.03,34.03,33.91,33.98,614600.0
2011-02-17 11:25:00,34.0,34.07,33.96,34.07,249200.0,34.0,34.07,33.96,34.07,249200.0
2011-02-17 11:30:00,34.07,34.11,34.02,34.04,220500.0,34.07,34.11,34.02,34.04,220500.0
2011-02-17 11:35:00,34.06,34.09,33.94,33.95,340200.0,34.06,34.09,33.94,33.95,340200.0
2011-02-17 11:40:00,33.95,33.97,33.87,33.95,543200.0,33.95,33.97,33.87,33.95,543200.0
2011-02-17 11:45:00,33.95,33.97,33.9,33.92,250600.0,33.95,33.97,33.9,33.92,250600.0
2011-02-17 11:50:00,33.92,34.06,33.91,34.03,335300.0,33.92,34.06,33.91,34.03,335300.0
2011-02-17 11:55:00,34.02,34.03,33.96,33.98,303100.0,34.02,34.03,33.96,33.98,303100.0
2011-02-17 12:00:00,33.98,34.05,33.97,33.99,228900.0,33.98,34.05,33.97,33.99,228900.0
2011-02-17 12:05:00,34.0,34.04,33.97,34.04,192500.0,34.0,34.04,33.97,34.04,192500.0
2011-02-17 12:10:00,34.04,34.04,33.96,34.0,313600.0,34.04,34.04,33.96,34.0,313600.0
2011-02-17 12:15:00,34.02,34.04,33.99,33.99,158200.0,34.02,34.04,33.99,33.99,158200.0
2011-02-17 12:20:00,33.99,34.08,33.99,34.08,388500.0,33.99,34.08,33.99,34.08,388500.0
2011-02-17 12:25:00,34.07,34.09,34.03,34.07,259000.0,34.07,34.09,34.03,34.07,259000.0
2011-02-17 12:30:00,34.08,34.11,34.06,34.08,230300.0,34.08,34.11,34.06,34.08,230300.0
2011-02-17 12:35:00,34.08,34.09,34.0,34.0,298200.0,34.08,34.09,34.0,34.0,298200.0
2011-02-17 12:40:00,34.01,34.07,34.0,34.04,370300.0,34.01,34.07,34.0,34.04,370300.0
2011-02-17 12:45:00,34.04,34.05,33.96,34.02,254800.0,34.04,34.05,33.96,34.02,254800.0
2011-02-17 12:50:00,34.03,34.04,33.99,33.99,115500.0,34.03,34.04,33.99,33.99,115500.0
2011-02-17 12:55:00,33.99,34.02,33.95,33.95,256900.0,33.99,34.02,33.95,33.95,256900.0
2011-02-17 13:00:00,33.95,34.03,33.95,34.01,179200.0,33.95,34.03,33.95,34.01,179200.0
2011-02-17 13:05:00,34.02,34.04,33.99,34.01,174300.0,34.02,34.04,33.99,34.01,174300.0
2011-02-17 13:10:00,34.0,34.03,33.95,34.03,374500.0,34.0,34.03,33.95,34.03,374500.0
2011-02-17 13:15:00,34.03,34.03,33.96,33.97,172900.0,34.03,34.03,33.96,33.97,172900.0
2011-02-17 13:20:00,33.98,33.99,33.94,33.99,143500.0,33.98,33.99,33.94,33.99,143500.0
2011-02-17 13:25:00,33.99,34.01,33.98,33.98,210700.0,33.99,34.01,33.98,33.98,210700.0
2011-02-17 13:30:00,33.99,34.01,33.98,33.99,129500.0,33.99,34.01,33.98,33.99,129500.0
2011-02-17 13:35:00,33.99,34.0,33.93,33.96,383600.0,33.99,34.0,33.93,33.96,383600.0
2011-02-17 13:40:00,33.95,33.98,33.94,33.94,88200.0,33.95,33.98,33.94,33.94,88200.0
2011-02-17 13:45:00,33.94,33.96,33.91,33.91,108500.0,33.94,33.96,33.91,33.91,108500.0
2011-02-17 13:50:00,33.91,33.94,33.88,33.88,135100.0,33.91,33.94,33.88,33.88,135100.0
2011-02-17 13:55:00,33.87,33.89,33.85,33.86,345100.0,33.87,33.89,33.85,33.86,345100.0
2011-02-17 14:00:00,33.87,33.91,33.84,33.85,385700.0,33.87,33.91,33.84,33.85,385700.0
2011-02-17 14:05:00,33.84,33.85,33.75,33.8,555800.0,33.84,33.85,33.75,33.8,555800.0
2011-02-17 14:10:00,33.8,33.81,33.75,33.77,282100.0,33.8,33.81,33.75,33.77,282100.0
2011-02-17 14:15:00,33.78,33.84,33.75,33.81,448000.0,33.78,33.84,33.75,33.81,448000.0
2011-02-17 14:20:00,33.81,33.81,33.73,33.75,284900.0,33.81,33.81,33.73,33.75,284900.0
2011-02-17 14:25:00,33.74,33.74,33.66,33.7,770700.0,33.74,33.74,33.66,33.7,770700.0
2011-02-17 14:30:00,33.7,33.75,33.68,33.7,438200.0,33.7,33.75,33.68,33.7,438200.0
2011-02-17 14:35:00,33.71,33.73,33.64,33.69,345100.0,33.71,33.73,33.64,33.69,345100.0
2011-02-17 14:40:00,33.69,33.75,33.61,33.68,558600.0,33.69,33.75,33.61,33.68,558600.0
2011-02-17 14:45:00,33.69,33.71,33.65,33.66,371000.0,33.69,33.71,33.65,33.66,371000.0
2011-02-17 14:50:00,33.66,33.69,33.62,33.66,502600.0,33.66,33.69,33.62,33.66,502600.0
2011-02-17 14:55:00,33.65,33.71,33.65,33.7,435400.0,33.65,33.71,33.65,33.7,435400.0
2011-02-17 15:00:00,33.69,33.71,33.66,33.69,282800.0,33.69,33.71,33.66,33.69,282800.0
2011-02-17 15:05:00,33.68,33.74,33.67,33.71,487200.0,33.68,33.74,33.67,33.71,487200.0
2011-02-17 15:10:00,33.7,33.71,33.67,33.69,260400.0,33.7,33.71,33.67,33.69,260400.0
2011-02-17 15:15:00,33.7,33.77,33.69,33.71,595700.0,33.7,33.77,33.69,33.71,595700.0
2011-02-17 15:20:00,33.71,33.71,33.6,33.66,1017800.0,33.71,33.71,33.6,33.66,1017800.0
2011-02-17 15:25:00,33.65,33.68,33.5,33.53,1001700.0,33.65,33.68,33.5,33.53,1001700.0
2011-02-17 15:30:00,33.52,33.54,33.44,33.49,959700.0,33.52,33.54,33.44,33.49,959700.0
2011-02-17 15:35:00,33.49,33.59,33.46,33.54,833700.0,33.49,33.59,33.46,33.54,833700.0
2011-02-17 15:40:00,33.54,33.62,33.49,33.6,581700.0,33.54,33.62,33.49,33.6,581700.0
2011-02-17 15:45:00,33.61,33.67,33.54,33.58,574700.0,33.61,33.67,33.54,33.58,574700.0
2011-02-17 15:50:00,33.58,33.64,33.56,33.64,590800.0,33.58,33.64,33.56,33.64,590800.0
2011-02-17 15:55:00,33.64,33.66,33.61,33.66,844900.0,33.64,33.66,33.61,33.66,844900.0
2011-02-18 09:30:00,33.95,34.0,33.72,33.92,1588300.0,33.95,34.0,33.72,33.92,1588300.0
2011-02-18 09:35:00,33.87,33.93,33.76,33.76,417900.0,33.87,33.93,33.76,33.76,417900.0
2011-02-18 09:40:00,33.79,33.95,33.68,33.88,539700.0,33.79,33.95,33.68,33.88,539700.0
2011-02-18 09:45:00,33.89,34.02,33.83,33.95,515200.0,33.89,34.02,33.83,33.95,515200.0
2011-02-18 09:50:00,33.97,34.05,33.95,34.03,548100.0,33.97,34.05,33.95,34.03,548100.0
2011-02-18 09:55:00,34.03,34.04,33.93,33.95,314300.0,34.03,34.04,33.93,33.95,314300.0
2011-02-18 10:00:00,33.97,33.98,33.73,33.74,396200.0,33.97,33.98,33.73,33.74,396200.0
2011-02-18 10:05:00,33.76,33.89,33.74,33.82,502600.0,33.76,33.89,33.74,33.82,502600.0
2011-02-18 10:10:00,33.81,33.83,33.74,33.75,251300.0,33.81,33.83,33.74,33.75,251300.0
2011-02-18 10:15:00,33.74,33.83,33.71,33.79,380100.0,33.74,33.83,33.71,33.79,380100.0
2011-02-18 10:20:00,33.79,33.91,33.78,33.89,221200.0,33.79,33.91,33.78,33.89,221200.0
2011-02-18 10:25:00,33.89,33.91,33.81,33.85,158200.0,33.89,33.91,33.81,33.85,158200.0
2011-02-18 10:30:00,33.84,33.89,33.83,33.88,202300.0,33.84,33.89,33.83,33.88,202300.0
2011-02-18 10:35:00,33.88,33.88,33.79,33.81,137200.0,33.88,33.88,33.79,33.81,137200.0
2011-02-18 10:40:00,33.79,33.85,33.79,33.85,79800.0,33.79,33.85,33.79,33.85,79800.0
2011-02-18 10:45:00,33.83,33.85,33.79,33.83,63700.0,33.83,33.85,33.79,33.83,63700.0
2011-02-18 10:50:00,33.81,33.83,33.78,33.8,200200.0,33.81,33.83,33.78,33.8,200200.0
2011-02-18 10:55:00,33.82,33.83,33.69,33.69,277900.0,33.82,33.83,33.69,33.69,277900.0
2011-02-18 11:00:00,33.68,33.69,33.54,33.58,624400.0,33.68,33.69,33.54,33.58,624400.0
2011-02-18 11:05:00,33.58,33.65,33.57,33.65,338100.0,33.58,33.65,33.57,33.65,338100.0
2011-02-18 11:10:00,33.66,33.71,33.63,33.71,217700.0,33.66,33.71,33.63,33.71,217700.0
2011-02-18 11:15:00,33.71,33.71,33.64,33.69,264600.0,33.71,33.71,33.64,33.69,264600.0
2011-02-18 11:20:00,33.67,33.74,33.65,33.71,345800.0,33.67,33.74,33.65,33.71,345800.0
2011-02-18 11:25:00,33.71,33.75,33.7,33.74,114100.0,33.71,33.75,33.7,33.74,114100.0
2011-02-18 11:30:00,33.75,33.81,33.74,33.75,189700.0,33.75,33.81,33.74,33.75,189700.0
2011-02-18 11:35:00,33.76,33.76,33.65,33.67,184800.0,33.76,33.76,33.65,33.67,184800.0
2011-02-18 11:40:00,33.67,33.69,33.64,33.68,91000.0,33.67,33.69,33.64,33.68,91000.0
2011-02-18 11:45:00,33.67,33.7,33.67,33.7,92400.0,33.67,33.7,33.67,33.7,92400.0
2011-02-18 11:50:00,33.67,33.69,33.57,33.6,206500.0,33.67,33.69,33.57,33.6,206500.0
2011-02-18 11:55:00,33.59,33.64,33.57,33.6,200900.0,33.59,33.64,33.57,33.6,200900.0
2011-02-18 12:00:00,33.6,33.63,33.56,33.63,282800.0,33.6,33.63,33.56,33.63,282800.0
2011-02-18 12:05:00,33.6,33.64,33.54,33.57,163100.0,33.6,33.64,33.54,33.57,163100.0
2011-02-18 12:10:00,33.57,33.58,33.52,33.53,203700.0,33.57,33.58,33.52,33.53,203700.0
2011-02-18 12:15:00,33.54,33.54,33.5,33.54,236600.0,33.54,33.54,33.5,33.54,236600.0
2011-02-18 12:20:00,33.54,33.57,33.53,33.55,142100.0,33.54,33.57,33.53,33.55,142100.0
2011-02-18 12:25:00,33.56,33.63,33.54,33.62,138600.0,33.56,33.63,33.54,33.62,138600.0
2011-02-18 12:30:00,33.59,33.61,33.57,33.59,380100.0,33.59,33.61,33.57,33.59,380100.0
2011-02-18 12:35:00,33.6,33.6,33.53,33.55,128100.0,33.6,33.6,33.53,33.55,128100.0
2011-02-18 12:40:00,33.53,33.53,33.5,33.51,133700.0,33.53,33.53,33.5,33.51,133700.0
2011-02-18 12:45:00,33.5,33.56,33.47,33.53,308700.0,33.5,33.56,33.47,33.53,308700.0
2011-02-18 12:50:00,33.53,33.6,33.53,33.56,263200.0,33.53,33.6,33.53,33.56,263200.0
2011-02-18 12:55:00,33.56,33.6,33.54,33.58,160300.0,33.56,33.6,33.54,33.58,160300.0
2011-02-18 13:00:00,33.58,33.61,33.56,33.57,294000.0,33.58,33.61,33.56,33.57,294000.0
2011-02-18 13:05:00,33.57,33.61,33.56,33.61,99400.0,33.57,33.61,33.56,33.61,99400.0
2011-02-18 13:10:00,33.61,33.63,33.54,33.55,252700.0,33.61,33.63,33.54,33.55,252700.0
2011-02-18 13:15:00,33.56,33.56,33.51,33.52,168000.0,33.56,33.56,33.51,33.52,168000.0
2011-02-18 13:20:00,33.52,33.53,33.49,33.49,230300.0,33.52,33.53,33.49,33.49,230300.0
2011-02-18 13:25:00,33.49,33.52,33.48,33.49,250600.0,33.49,33.52,33.48,33.49,250600.0
2011-02-18 13:30:00,33.48,33.5,33.3,33.32,742700.0,33.48,33.5,33.3,33.32,742700.0
2011-02-18 13:35:00,33.32,33.33,33.23,33.3,928900.0,33.32,33.33,33.23,33.3,928900.0
2011-02-18 13:40:00,33.3,33.32,33.24,33.25,478100.0,33.3,33.32,33.24,33.25,478100.0
2011-02-18 13:45:00,33.26,33.27,33.22,33.24,418600.0,33.26,33.27,33.22,33.24,418600.0
2011-02-18 13:50:00,33.24,33.32,33.24,33.27,371000.0,33.24,33.32,33.24,33.27,371000.0
2011-02-18 13:55:00,33.27,33.31,33.26,33.29,373800.0,33.27,33.31,33.26,33.29,373800.0
2011-02-18 14:00:00,33.28,33.29,33.26,33.29,177100.0,33.28,33.29,33.26,33.29,177100.0
2011-02-18 14:05:00,33.29,33.31,33.27,33.28,214200.0,33.29,33.31,33.27,33.28,214200.0
2011-02-18 14:10:00,33.28,33.28,33.23,33.24,363300.0,33.28,33.28,33.23,33.24,363300.0
2011-02-18 14:15:00,33.24,33.24,33.11,33.11,679700.0,33.24,33.24,33.11,33.11,679700.0
2011-02-18 14:20:00,33.12,33.18,33.07,33.11,490000.0,33.12,33.18,33.07,33.11,490000.0
2011-02-18 14:25:00,33.11,33.12,33.08,33.1,420700.0,33.11,33.12,33.08,33.1,420700.0
2011-02-18 14:30:00,33.1,33.19,33.06,33.19,692300.0,33.1,33.19,33.06,33.19,692300.0
2011-02-18 14:35:00,33.17,33.29,33.17,33.25,580300.0,33.17,33.29,33.17,33.25,580300.0
2011-02-18 14:40:00,33.26,33.27,33.11,33.12,412300.0,33.26,33.27,33.11,33.12,412300.0
2011-02-18 14:45:00,33.14,33.17,33.06,33.15,564200.0,33.14,33.17,33.06,33.15,564200.0
2011-02-18 14:50:00,33.16,33.27,33.15,33.24,299600.0,33.16,33.27,33.15,33.24,299600.0
2011-02-18 14:55:00,33.24,33.3,33.17,33.3,462700.0,33.24,33.3,33.17,33.3,462700.0
2011-02-18 15:00:00,33.28,33.3,33.23,33.25,345100.0,33.28,33.3,33.23,33.25,345100.0
2011-02-18 15:05:00,33.25,33.28,33.25,33.26,202300.0,33.25,33.28,33.25,33.26,202300.0
2011-02-18 15:10:00,33.26,33.28,33.21,33.24,392700.0,33.26,33.28,33.21,33.24,392700.0
2011-02-18 15:15:00,33.25,33.4,33.2,33.33,1462300.0,33.25,33.4,33.2,33.33,1462300.0
2011-02-18 15:20:00,33.3,33.52,33.28,33.43,1082900.0,33.3,33.52,33.28,33.43,1082900.0
2011-02-18 15:25:00,33.44,33.5,33.36,33.48,620900.0,33.44,33.5,33.36,33.48,620900.0
2011-02-18 15:30:00,33.48,33.59,33.43,33.56,681100.0,33.48,33.59,33.43,33.56,681100.0
2011-02-18 15:35:00,33.56,33.63,33.51,33.55,595000.0,33.56,33.63,33.51,33.55,595000.0
2011-02-18 15:40:00,33.55,33.56,33.47,33.55,451500.0,33.55,33.56,33.47,33.55,451500.0
2011-02-18 15:45:00,33.54,33.6,33.54,33.54,619500.0,33.54,33.6,33.54,33.54,619500.0
2011-02-18 15:50:00,33.55,33.59,33.54,33.56,632100.0,33.55,33.59,33.54,33.56,632100.0
2011-02-18 15:55:00,33.57,33.69,33.57,33.66,1542100.0,33.57,33.69,33.57,33.66,1542100.0
2011-02-22 09:30:00,32.21,32.46,32.04,32.41,3066000.0,32.21,32.46,32.04,32.41,3066000.0
2011-02-22 09:35:00,32.42,32.42,32.13,32.26,2228100.0,32.42,32.42,32.13,32.26,2228100.0
2011-02-22 09:40:00,32.22,32.34,31.86,31.86,2194500.0,32.22,32.34,31.86,31.86,2194500.0
2011-02-22 09:45:00,31.86,32.13,31.73,32.06,1651300.0,31.86,32.13,31.73,32.06,1651300.0
2011-02-22 09:50:00,32.06,32.27,31.99,32.2,1229900.0,32.06,32.27,31.99,32.2,1229900.0
2011-02-22 09:55:00,32.19,32.33,32.11,32.33,1009400.0,32.19,32.33,32.11,32.33,1009400.0
2011-02-22 10:00:00,32.32,32.42,32.19,32.35,1009400.0,32.32,32.42,32.19,32.35,1009400.0
2011-02-22 10:05:00,32.34,32.36,32.19,32.36,842100.0,32.34,32.36,32.19,32.36,842100.0
2011-02-22 10:10:00,32.34,32.41,32.32,32.39,459900.0,32.34,32.41,32.32,32.39,459900.0
2011-02-22 10:15:00,32.39,32.63,32.39,32.62,1522500.0,32.39,32.63,32.39,32.62,1522500.0
2011-02-22 10:20:00,32.6,32.77,32.57,32.6,1063300.0,32.6,32.77,32.57,32.6,1063300.0
2011-02-22 10:25:00,32.58,32.6,32.42,32.43,563500.0,32.58,32.6,32.42,32.43,563500.0
2011-02-22 10:30:00,32.43,32.43,32.18,32.31,912800.0,32.43,32.43,32.18,32.31,912800.0
2011-02-22 10:35:00,32.31,32.44,32.31,32.42,350700.0,32.31,32.44,32.31,32.42,350700.0
2011-02-22 10:40:00,32.4,32.45,32.32,32.38,413000.0,32.4,32.45,32.32,32.38,413000.0
2011-02-22 10:45:00,32.38,32.47,32.38,32.44,382200.0,32.38,32.47,32.38,32.44,382200.0
2011-02-22 10:50:00,32.44,32.52,32.4,32.4,472500.0,32.44,32.52,32.4,32.4,472500.0
2011-02-22 10:55:00,32.41,32.44,32.25,32.28,506800.0,32.41,32.44,32.25,32.28,506800.0
2011-02-22 11:00:00,32.28,32.29,32.1,32.15,804300.0,32.28,32.29,32.1,32.15,804300.0
2011-02-22 11:05:00,32.15,32.25,32.12,32.17,437500.0,32.15,32.25,32.12,32.17,437500.0
2011-02-22 11:10:00,32.17,32.19,32.06,32.13,400400.0,32.17,32.19,32.06,32.13,400400.0
2011-02-22 11:15:00,32.11,32.17,31.96,32.0,721700.0,32.11,32.17,31.96,32.0,721700.0
2011-02-22 11:20:00,32.0,32.1,32.0,32.06,323400.0,32.0,32.1,32.0,32.06,323400.0
2011-02-22 11:25:00,32.06,32.15,32.04,32.14,354900.0,32.06,32.15,32.04,32.14,354900.0
2011-02-22 11:30:00,32.14,32.16,32.04,32.07,343700.0,32.14,32.16,32.04,32.07,343700.0
2011-02-22 11:35:00,32.07,32.09,31.94,32.01,469000.0,32.07,32.09,31.94,32.01,469000.0
2011-02-22 11:40:00,32.0,32.06,31.98,32.04,234500.0,32.0,32.06,31.98,32.04,234500.0
2011-02-22 11:45:00,32.01,32.03,31.93,31.96,382200.0,32.01,32.03,31.93,31.96,382200.0
2011-02-22 11:50:00,31.97,31.99,31.86,31.97,490000.0,31.97,31.99,31.86,31.97,490000.0
2011-02-22 11:55:00,31.96,32.14,31.96,32.07,542500.0,31.96,32.14,31.96,32.07,542500.0
2011-02-22 12:00:00,32.07,32.1,31.97,32.03,312900.0,32.07,32.1,31.97,32.03,312900.0
2011-02-22 12:05:00,32.03,32.06,31.98,32.02,155400.0,32.03,32.06,31.98,32.02,155400.0
2011-02-22 12:10:00,32.0,32.07,32.0,32.06,397600.0,32.0,32.07,32.0,32.06,397600.0
2011-02-22 12:15:00,32.05,32.09,32.0,32.02,488600.0,32.05,32.09,32.0,32.02,488600.0
2011-02-22 12:20:00,32.03,32.07,32.02,32.03,394100.0,32.03,32.07,32.02,32.03,394100.0
2011-02-22 12:25:00,32.02,32.04,31.97,32.02,371700.0,32.02,32.04,31.97,32.02,371700.0
2011-02-22 12:30:00,32.02,32.04,31.95,31.95,175000.0,32.02,32.04,31.95,31.95,175000.0
2011-02-22 12:35:00,31.95,32.02,31.93,31.98,449400.0,31.95,32.02,31.93,31.98,449400.0
2011-02-22 12:40:00,31.98,31.98,31.71,31.75,1500100.0,31.98,31.98,31.71,31.75,1500100.0
2011-02-22 12:45:00,31.76,31.85,31.71,31.72,594300.0,31.76,31.85,31.71,31.72,594300.0
2011-02-22 12:50:00,31.73,31.76,31.69,31.71,571200.0,31.73,31.76,31.69,31.71,571200.0
2011-02-22 12:55:00,31.7,31.72,31.59,31.66,745500.0,31.7,31.72,31.59,31.66,745500.0
2011-02-22 13:00:00,31.65,31.69,31.57,31.62,749000.0,31.65,31.69,31.57,31.62,749000.0
2011-02-22 13:05:00,31.62,31.76,31.62,31.66,369600.0,31.62,31.76,31.62,31.66,369600.0
2011-02-22 13:10:00,31.68,31.74,31.66,31.68,579600.0,31.68,31.74,31.66,31.68,579600.0
2011-02-22 13:15:00,31.69,31.7,31.64,31.67,354900.0,31.69,31.7,31.64,31.67,354900.0
2011-02-22 13:20:00,31.67,31.67,31.53,31.58,658700.0,31.67,31.67,31.53,31.58,658700.0
2011-02-22 13:25:00,31.61,31.71,31.61,31.7,447300.0,31.61,31.71,31.61,31.7,447300.0
2011-02-22 13:30:00,31.7,31.8,31.68,31.7,627900.0,31.7,31.8,31.68,31.7,627900.0
2011-02-22 13:35:00,31.7,31.84,31.68,31.81,562100.0,31.7,31.84,31.68,31.81,562100.0
2011-02-22 13:40:00,31.79,31.84,31.75,31.76,298200.0,31.79,31.84,31.75,31.76,298200.0
2011-02-22 13:45:00,31.76,31.77,31.63,31.66,421400.0,31.76,31.77,31.63,31.66,421400.0
2011-02-22 13:50:00,31.67,31.77,31.62,31.74,325500.0,31.67,31.77,31.62,31.74,325500.0
2011-02-22 13:55:00,31.77,31.84,31.7,31.81,219800.0,31.77,31.84,31.7,31.81,219800.0
2011-02-22 14:00:00,31.81,31.84,31.78,31.79,264600.0,31.81,31.84,31.78,31.79,264600.0
2011-02-22 14:05:00,31.79,32.07,31.74,31.99,2614500.0,31.79,32.07,31.74,31.99,2614500.0
2011-02-22 14:10:00,32.0,32.2,31.95,31.98,1535100.0,32.0,32.2,31.95,31.98,1535100.0
2011-02-22 14:15:00,31.98,32.05,31.83,31.83,520800.0,31.98,32.05,31.83,31.83,520800.0
2011-02-22 14:20:00,31.87,31.95,31.79,31.94,438900.0,31.87,31.95,31.79,31.94,438900.0
2011-02-22 14:25:00,31.93,32.06,31.88,32.05,499100.0,31.93,32.06,31.88,32.05,499100.0
2011-02-22 14:30:00,32.04,32.12,32.01,32.12,331100.0,32.04,32.12,32.01,32.12,331100.0
2011-02-22 14:35:00,32.11,32.13,31.98,32.06,413700.0,32.11,32.13,31.98,32.06,413700.0
2011-02-22 14:40:00,32.05,32.06,31.92,31.97,570500.0,32.05,32.06,31.92,31.97,570500.0
2011-02-22 14:45:00,31.98,32.01,31.94,31.99,341600.0,31.98,32.01,31.94,31.99,341600.0
2011-02-22 14:50:00,32.0,32.01,31.8,31.84,304500.0,32.0,32.01,31.8,31.84,304500.0
2011-02-22 14:55:00,31.84,31.88,31.76,31.76,441700.0,31.84,31.88,31.76,31.76,441700.0
2011-02-22 15:00:00,31.76,31.84,31.76,31.8,344400.0,31.76,31.84,31.76,31.8,344400.0
2011-02-22 15:05:00,31.79,31.79,31.72,31.73,386400.0,31.79,31.79,31.72,31.73,386400.0
2011-02-22 15:10:00,31.72,31.76,31.69,31.71,592200.0,31.72,31.76,31.69,31.71,592200.0
2011-02-22 15:15:00,31.72,31.75,31.6,31.61,397600.0,31.72,31.75,31.6,31.61,397600.0
2011-02-22 15:20:00,31.61,31.7,31.6,31.64,501900.0,31.61,31.7,31.6,31.64,501900.0
2011-02-22 15:25:00,31.64,31.67,31.58,31.63,442400.0,31.64,31.67,31.58,31.63,442400.0
2011-02-22 15:30:00,31.62,31.76,31.62,31.75,546700.0,31.62,31.76,31.62,31.75,546700.0
2011-02-22 15:35:00,31.74,31.75,31.6,31.62,438900.0,31.74,31.75,31.6,31.62,438900.0
2011-02-22 15:40:00,31.63,31.66,31.54,31.57,711900.0,31.63,31.66,31.54,31.57,711900.0
2011-02-22 15:45:00,31.57,31.67,31.56,31.6,592900.0,31.57,31.67,31.56,31.6,592900.0
2011-02-22 15:50:00,31.61,31.73,31.57,31.73,672000.0,31.61,31.73,31.57,31.73,672000.0
2011-02-22 15:55:00,31.72,31.72,31.65,31.67,968800.0,31.72,31.72,31.65,31.67,968800.0
2011-02-23 09:30:00,30.79,30.98,30.42,30.74,3208100.0,30.79,30.98,30.42,30.74,3208100.0
2011-02-23 09:35:00,30.73,30.91,30.68,30.9,2069900.0,30.73,30.91,30.68,30.9,2069900.0
2011-02-23 09:40:00,30.9,30.98,30.72,30.94,1540700.0,30.9,30.98,30.72,30.94,1540700.0
2011-02-23 09:45:00,30.94,30.94,30.73,30.76,1057700.0,30.94,30.94,30.73,30.76,1057700.0
2011-02-23 09:50:00,30.77,30.93,30.71,30.82,1295000.0,30.77,30.93,30.71,30.82,1295000.0
2011-02-23 09:55:00,30.82,30.91,30.75,30.85,618800.0,30.82,30.91,30.75,30.85,618800.0
2011-02-23 10:00:00,30.86,31.13,30.86,31.12,1386700.0,30.86,31.13,30.86,31.12,1386700.0
2011-02-23 10:05:00,31.11,31.13,30.6,30.74,1747900.0,31.11,31.13,30.6,30.74,1747900.0
2011-02-23 10:10:00,30.74,30.8,30.67,30.67,531300.0,30.74,30.8,30.67,30.67,531300.0
2011-02-23 10:15:00,30.67,30.74,30.59,30.63,882000.0,30.67,30.74,30.59,30.63,882000.0
2011-02-23 10:20:00,30.61,30.63,30.47,30.6,1410500.0,30.61,30.63,30.47,30.6,1410500.0
2011-02-23 10:25:00,30.59,30.63,30.53,30.61,579600.0,30.59,30.63,30.53,30.61,579600.0
2011-02-23 10:30:00,30.61,30.71,30.57,30.58,648900.0,30.61,30.71,30.57,30.58,648900.0
2011-02-23 10:35:00,30.55,30.59,30.37,30.46,1171800.0,30.55,30.59,30.37,30.46,1171800.0
2011-02-23 10:40:00,30.48,30.48,30.29,30.33,1220800.0,30.48,30.48,30.29,30.33,1220800.0
2011-02-23 10:45:00,30.34,30.49,30.34,30.38,991900.0,30.34,30.49,30.34,30.38,991900.0
2011-02-23 10:50:00,30.39,30.48,30.33,30.41,910700.0,30.39,30.48,30.33,30.41,910700.0
2011-02-23 10:55:00,30.4,30.47,30.36,30.45,493500.0,30.4,30.47,30.36,30.45,493500.0
2011-02-23 11:00:00,30.44,30.49,30.37,30.42,667800.0,30.44,30.49,30.37,30.42,667800.0
2011-02-23 11:05:00,30.4,30.46,30.38,30.39,429100.0,30.4,30.46,30.38,30.39,429100.0
2011-02-23 11:10:00,30.41,30.43,30.2,30.27,1274000.0,30.41,30.43,30.2,30.27,1274000.0
2011-02-23 11:15:00,30.27,30.32,30.23,30.24,677600.0,30.27,30.32,30.23,30.24,677600.0
2011-02-23 11:20:00,30.23,30.39,30.23,30.31,469000.0,30.23,30.39,30.23,30.31,469000.0
2011-02-23 11:25:00,30.3,30.42,30.27,30.29,548100.0,30.3,30.42,30.27,30.29,548100.0
2011-02-23 11:30:00,30.31,30.32,30.23,30.27,644700.0,30.31,30.32,30.23,30.27,644700.0
2011-02-23 11:35:00,30.26,30.3,30.12,30.12,904400.0,30.26,30.3,30.12,30.12,904400.0
2011-02-23 11:40:00,30.12,30.13,29.91,29.96,1596000.0,30.12,30.13,29.91,29.96,1596000.0
2011-02-23 11:45:00,29.96,30.03,29.86,30.0,1019900.0,29.96,30.03,29.86,30.0,1019900.0
2011-02-23 11:50:00,30.0,30.11,29.97,30.01,899500.0,30.0,30.11,29.97,30.01,899500.0
2011-02-23 11:55:00,29.98,30.0,29.8,29.82,1251600.0,29.98,30.0,29.8,29.82,1251600.0
2011-02-23 12:00:00,29.82,29.82,29.64,29.71,1257200.0,29.82,29.82,29.64,29.71,1257200.0
2011-02-23 12:05:00,29.69,29.79,29.43,29.46,1691900.0,29.69,29.79,29.43,29.46,1691900.0
2011-02-23 12:10:00,29.46,29.75,29.43,29.67,1891400.0,29.46,29.75,29.43,29.67,1891400.0
2011-02-23 12:15:00,29.69,29.69,29.41,29.41,1059100.0,29.69,29.69,29.41,29.41,1059100.0
2011-02-23 12:20:00,29.43,29.52,29.34,29.5,1257900.0,29.43,29.52,29.34,29.5,1257900.0
2011-02-23 12:25:00,29.53,29.66,29.52,29.63,811300.0,29.53,29.66,29.52,29.63,811300.0
2011-02-23 12:30:00,29.64,29.84,29.64,29.68,1374800.0,29.64,29.84,29.64,29.68,1374800.0
2011-02-23 12:35:00,29.69,29.77,29.62,29.74,503300.0,29.69,29.77,29.62,29.74,503300.0
2011-02-23 12:40:00,29.76,29.76,29.66,29.73,485100.0,29.76,29.76,29.66,29.73,485100.0
2011-02-23 12:45:00,29.74,29.74,29.58,29.64,590800.0,29.74,29.74,29.58,29.64,590800.0
2011-02-23 12:50:00,29.63,29.66,29.54,29.57,421400.0,29.63,29.66,29.54,29.57,421400.0
2011-02-23 12:55:00,29.57,29.77,29.56,29.72,510300.0,29.57,29.77,29.56,29.72,510300.0
2011-02-23 13:00:00,29.74,29.83,29.73,29.8,563500.0,29.74,29.83,29.73,29.8,563500.0
2011-02-23 13:05:00,29.79,29.81,29.62,29.62,470400.0,29.79,29.81,29.62,29.62,470400.0
2011-02-23 13:10:00,29.65,29.7,29.59,29.66,340900.0,29.65,29.7,29.59,29.66,340900.0
2011-02-23 13:15:00,29.68,29.69,29.61,29.65,190400.0,29.68,29.69,29.61,29.65,190400.0
2011-02-23 13:20:00,29.64,29.84,29.62,29.82,545300.0,29.64,29.84,29.62,29.82,545300.0
2011-02-23 13:25:00,29.82,29.91,29.81,29.9,617400.0,29.82,29.91,29.81,29.9,617400.0
2011-02-23 13:30:00,29.9,29.91,29.81,29.86,345100.0,29.9,29.91,29.81,29.86,345100.0
2011-02-23 13:35:00,29.86,29.98,29.86,29.98,397600.0,29.86,29.98,29.86,29.98,397600.0
2011-02-23 13:40:00,29.97,30.0,29.9,29.98,462700.0,29.97,30.0,29.9,29.98,462700.0
2011-02-23 13:45:00,29.97,30.1,29.97,30.05,914900.0,29.97,30.1,29.97,30.05,914900.0
2011-02-23 13:50:00,30.04,30.14,30.03,30.13,630000.0,30.04,30.14,30.03,30.13,630000.0
2011-02-23 13:55:00,30.12,30.14,29.98,30.07,781200.0,30.12,30.14,29.98,30.07,781200.0
2011-02-23 14:00:00,30.07,30.19,30.04,30.18,501200.0,30.07,30.19,30.04,30.18,501200.0
2011-02-23 14:05:00,30.18,30.21,30.11,30.2,450100.0,30.18,30.21,30.11,30.2,450100.0
2011-02-23 14:10:00,30.19,30.26,30.16,30.17,819700.0,30.19,30.26,30.16,30.17,819700.0
2011-02-23 14:15:00,30.17,30.39,30.17,30.34,868700.0,30.17,30.39,30.17,30.34,868700.0
2011-02-23 14:20:00,30.36,30.45,30.31,30.34,984200.0,30.36,30.45,30.31,30.34,984200.0
2011-02-23 14:25:00,30.34,30.36,30.21,30.26,706300.0,30.34,30.36,30.21,30.26,706300.0
2011-02-23 14:30:00,30.26,30.42,30.26,30.4,399700.0,30.26,30.42,30.26,30.4,399700.0
2011-02-23 14:35:00,30.41,30.41,30.24,30.25,459200.0,30.41,30.41,30.24,30.25,459200.0
2011-02-23 14:40:00,30.26,30.28,30.06,30.1,868700.0,30.26,30.28,30.06,30.1,868700.0
2011-02-23 14:45:00,30.1,30.22,30.1,30.12,785400.0,30.1,30.22,30.1,30.12,785400.0
2011-02-23 14:50:00,30.12,30.29,30.12,30.29,384300.0,30.12,30.29,30.12,30.29,384300.0
2011-02-23 14:55:00,30.3,30.45,30.29,30.37,752500.0,30.3,30.45,30.29,30.37,752500.0
2011-02-23 15:00:00,30.4,30.47,30.38,30.44,825300.0,30.4,30.47,30.38,30.44,825300.0
2011-02-23 15:05:00,30.43,30.52,30.38,30.38,609000.0,30.43,30.52,30.38,30.38,609000.0
2011-02-23 15:10:00,30.39,30.48,30.38,30.47,652400.0,30.39,30.48,30.38,30.47,652400.0
2011-02-23 15:15:00,30.47,30.47,30.37,30.4,392700.0,30.47,30.47,30.37,30.4,392700.0
2011-02-23 15:20:00,30.39,30.5,30.35,30.45,603400.0,30.39,30.5,30.35,30.45,603400.0
2011-02-23 15:25:00,30.45,30.53,30.42,30.49,625100.0,30.45,30.53,30.42,30.49,625100.0
2011-02-23 15:30:00,30.48,30.5,30.29,30.32,679000.0,30.48,30.5,30.29,30.32,679000.0
2011-02-23 15:35:00,30.32,30.33,30.22,30.3,597100.0,30.32,30.33,30.22,30.3,597100.0
2011-02-23 15:40:00,30.32,30.38,30.29,30.29,399700.0,30.32,30.38,30.29,30.29,399700.0
2011-02-23 15:45:00,30.29,30.31,30.23,30.29,590800.0,30.29,30.31,30.23,30.29,590800.0
2011-02-23 15:50:00,30.29,30.32,30.23,30.24,984900.0,30.29,30.32,30.23,30.24,984900.0
2011-02-23 15:55:00,30.25,30.26,30.16,30.16,1060500.0,30.25,30.26,30.16,30.16,1060500.0
2011-02-24 09:30:00,30.36,30.67,30.36,30.49,1458800.0,30.36,30.67,30.36,30.49,1458800.0
2011-02-24 09:35:00,30.48,30.83,30.47,30.71,1476300.0,30.48,30.83,30.47,30.71,1476300.0
2011-02-24 09:40:00,30.75,30.83,30.69,30.77,840000.0,30.75,30.83,30.69,30.77,840000.0
2011-02-24 09:45:00,30.76,30.77,30.55,30.57,637700.0,30.76,30.77,30.55,30.57,637700.0
2011-02-24 09:50:00,30.58,30.62,30.53,30.57,590100.0,30.58,30.62,30.53,30.57,590100.0
2011-02-24 09:55:00,30.6,30.61,30.47,30.59,372400.0,30.6,30.61,30.47,30.59,372400.0
2011-02-24 10:00:00,30.57,30.6,30.46,30.51,331100.0,30.57,30.6,30.46,30.51,331100.0
2011-02-24 10:05:00,30.53,30.72,30.5,30.71,544600.0,30.53,30.72,30.5,30.71,544600.0
2011-02-24 10:10:00,30.7,30.78,30.65,30.71,670600.0,30.7,30.78,30.65,30.71,670600.0
2011-02-24 10:15:00,30.71,30.84,30.66,30.78,560700.0,30.71,30.84,30.66,30.78,560700.0
2011-02-24 10:20:00,30.75,30.83,30.71,30.77,362600.0,30.75,30.83,30.71,30.77,362600.0
2011-02-24 10:25:00,30.79,30.79,30.71,30.77,209300.0,30.79,30.79,30.71,30.77,209300.0
2011-02-24 10:30:00,30.77,30.77,30.64,30.7,362600.0,30.77,30.77,30.64,30.7,362600.0
2011-02-24 10:35:00,30.71,30.72,30.49,30.52,480200.0,30.71,30.72,30.49,30.52,480200.0
2011-02-24 10:40:00,30.5,30.57,30.46,30.54,225400.0,30.5,30.57,30.46,30.54,225400.0
2011-02-24 10:45:00,30.54,30.59,30.45,30.57,340900.0,30.54,30.59,30.45,30.57,340900.0
2011-02-24 10:50:00,30.58,30.66,30.57,30.63,212800.0,30.58,30.66,30.57,30.63,212800.0
2011-02-24 10:55:00,30.62,30.66,30.57,30.59,154000.0,30.62,30.66,30.57,30.59,154000.0
2011-02-24 11:00:00,30.59,30.59,30.31,30.36,672700.0,30.59,30.59,30.31,30.36,672700.0
2011-02-24 11:05:00,30.34,30.56,30.33,30.53,525700.0,30.34,30.56,30.33,30.53,525700.0
2011-02-24 11:10:00,30.51,30.52,30.33,30.33,343000.0,30.51,30.52,30.33,30.33,343000.0
2011-02-24 11:15:00,30.33,30.36,30.23,30.36,471100.0,30.33,30.36,30.23,30.36,471100.0
2011-02-24 11:20:00,30.36,30.38,30.32,30.33,112700.0,30.36,30.38,30.32,30.33,112700.0
2011-02-24 11:25:00,30.34,30.46,30.32,30.43,344400.0,30.34,30.46,30.32,30.43,344400.0
2011-02-24 11:30:00,30.43,30.51,30.36,30.38,543900.0,30.43,30.51,30.36,30.38,543900.0
2011-02-24 11:35:00,30.39,30.47,30.35,30.44,363300.0,30.39,30.47,30.35,30.44,363300.0
2011-02-24 11:40:00,30.41,30.44,30.25,30.25,294700.0,30.41,30.44,30.25,30.25,294700.0
2011-02-24 11:45:00,30.26,30.29,30.08,30.11,604800.0,30.26,30.29,30.08,30.11,604800.0
2011-02-24 11:50:00,30.12,30.15,30.04,30.12,518000.0,30.12,30.15,30.04,30.12,518000.0
2011-02-24 11:55:00,30.16,30.29,30.12,30.24,469700.0,30.16,30.29,30.12,30.24,469700.0
2011-02-24 12:00:00,30.23,30.28,30.17,30.23,231000.0,30.23,30.28,30.17,30.23,231000.0
2011-02-24 12:05:00,30.2,30.25,30.04,30.11,390600.0,30.2,30.25,30.04,30.11,390600.0
2011-02-24 12:10:00,30.1,30.34,30.1,30.25,429100.0,30.1,30.34,30.1,30.25,429100.0
2011-02-24 12:15:00,30.25,30.41,30.24,30.41,231700.0,30.25,30.41,30.24,30.41,231700.0
2011-02-24 12:20:00,30.4,30.42,30.35,30.42,165900.0,30.4,30.42,30.35,30.42,165900.0
2011-02-24 12:25:00,30.42,30.42,30.26,30.28,283500.0,30.42,30.42,30.26,30.28,283500.0
2011-02-24 12:30:00,30.28,30.34,30.28,30.29,172900.0,30.28,30.34,30.28,30.29,172900.0
2011-02-24 12:35:00,30.31,30.45,30.3,30.44,249200.0,30.31,30.45,30.3,30.44,249200.0
2011-02-24 12:40:00,30.42,30.45,30.37,30.37,140000.0,30.42,30.45,30.37,30.37,140000.0
2011-02-24 12:45:00,30.37,30.46,30.33,30.43,210000.0,30.37,30.46,30.33,30.43,210000.0
2011-02-24 12:50:00,30.43,30.55,30.38,30.52,159600.0,30.43,30.55,30.38,30.52,159600.0
2011-02-24 12:55:00,30.51,30.56,30.5,30.55,294000.0,30.51,30.56,30.5,30.55,294000.0
2011-02-24 13:00:00,30.53,30.57,30.5,30.56,263900.0,30.53,30.57,30.5,30.56,263900.0
2011-02-24 13:05:00,30.55,30.57,30.48,30.51,137900.0,30.55,30.57,30.48,30.51,137900.0
2011-02-24 13:10:00,30.51,30.53,30.42,30.52,367500.0,30.51,30.53,30.42,30.52,367500.0
2011-02-24 13:15:00,30.51,30.52,30.47,30.5,153300.0,30.51,30.52,30.47,30.5,153300.0
2011-02-24 13:20:00,30.49,30.55,30.44,30.47,315000.0,30.49,30.55,30.44,30.47,315000.0
2011-02-24 13:25:00,30.47,30.47,30.38,30.4,142100.0,30.47,30.47,30.38,30.4,142100.0
2011-02-24 13:30:00,30.41,30.44,30.37,30.41,199500.0,30.41,30.44,30.37,30.41,199500.0
2011-02-24 13:35:00,30.42,30.44,30.39,30.41,111300.0,30.42,30.44,30.39,30.41,111300.0
2011-02-24 13:40:00,30.41,30.42,30.22,30.27,248500.0,30.41,30.42,30.22,30.27,248500.0
2011-02-24 13:45:00,30.25,30.28,30.19,30.22,322000.0,30.25,30.28,30.19,30.22,322000.0
2011-02-24 13:50:00,30.21,30.29,30.19,30.23,319900.0,30.21,30.29,30.19,30.23,319900.0
2011-02-24 13:55:00,30.22,30.32,30.16,30.31,308000.0,30.22,30.32,30.16,30.31,308000.0
2011-02-24 14:00:00,30.3,30.43,30.29,30.41,231000.0,30.3,30.43,30.29,30.41,231000.0
2011-02-24 14:05:00,30.41,30.5,30.35,30.47,168000.0,30.41,30.5,30.35,30.47,168000.0
2011-02-24 14:10:00,30.5,30.56,30.43,30.56,254800.0,30.5,30.56,30.43,30.56,254800.0
2011-02-24 14:15:00,30.54,30.63,30.52,30.59,419300.0,30.54,30.63,30.52,30.59,419300.0
2011-02-24 14:20:00,30.59,30.61,30.52,30.61,218400.0,30.59,30.61,30.52,30.61,218400.0
2011-02-24 14:25:00,30.61,30.7,30.59,30.67,417900.0,30.61,30.7,30.59,30.67,417900.0
2011-02-24 14:30:00,30.67,30.78,30.6,30.76,522900.0,30.67,30.78,30.6,30.76,522900.0
2011-02-24 14:35:00,30.78,30.78,30.67,30.73,555100.0,30.78,30.78,30.67,30.73,555100.0
2011-02-24 14:40:00,30.73,30.79,30.69,30.69,347900.0,30.73,30.79,30.69,30.69,347900.0
2011-02-24 14:45:00,30.71,30.73,30.58,30.71,476000.0,30.71,30.73,30.58,30.71,476000.0
2011-02-24 14:50:00,30.71,30.71,30.62,30.66,239400.0,30.71,30.71,30.62,30.66,239400.0
2011-02-24 14:55:00,30.66,30.76,30.63,30.74,392000.0,30.66,30.76,30.63,30.74,392000.0
2011-02-24 15:00:00,30.74,30.75,30.65,30.65,182000.0,30.74,30.75,30.65,30.65,182000.0
2011-02-24 15:05:00,30.65,30.79,30.63,30.77,627200.0,30.65,30.79,30.63,30.77,627200.0
2011-02-24 15:10:00,30.77,30.81,30.7,30.78,291900.0,30.77,30.81,30.7,30.78,291900.0
2011-02-24 15:15:00,30.78,30.81,30.74,30.76,291200.0,30.78,30.81,30.74,30.76,291200.0
2011-02-24 15:20:00,30.77,30.91,30.77,30.91,646800.0,30.77,30.91,30.77,30.91,646800.0
2011-02-24 15:25:00,30.9,30.91,30.84,30.86,455700.0,30.9,30.91,30.84,30.86,455700.0
2011-02-24 15:30:00,30.85,30.9,30.82,30.87,463400.0,30.85,30.9,30.82,30.87,463400.0
2011-02-24 15:35:00,30.86,30.86,30.76,30.77,422800.0,30.86,30.86,30.76,30.77,422800.0
2011-02-24 15:40:00,30.77,30.85,30.75,30.79,320600.0,30.77,30.85,30.75,30.79,320600.0
2011-02-24 15:45:00,30.78,30.83,30.75,30.77,330400.0,30.78,30.83,30.75,30.77,330400.0
2011-02-24 15:50:00,30.76,30.79,30.72,30.73,378000.0,30.76,30.79,30.72,30.73,378000.0
2011-02-24 15:55:00,30.74,30.77,30.72,30.74,730800.0,30.74,30.77,30.72,30.74,730800.0
2011-02-25 09:30:00,30.67,30.93,30.5,30.93,1435000.0,30.67,30.93,30.5,30.93,1435000.0
2011-02-25 09:35:00,30.93,31.07,30.86,30.92,1271900.0,30.93,31.07,30.86,30.92,1271900.0
2011-02-25 09:40:00,30.93,30.96,30.75,30.78,779100.0,30.93,30.96,30.75,30.78,779100.0
2011-02-25 09:45:00,30.78,30.83,30.63,30.71,618100.0,30.78,30.83,30.63,30.71,618100.0
2011-02-25 09:50:00,30.71,30.75,30.56,30.71,588700.0,30.71,30.75,30.56,30.71,588700.0
2011-02-25 09:55:00,30.74,30.82,30.59,30.61,508200.0,30.74,30.82,30.59,30.61,508200.0
2011-02-25 10:00:00,30.61,30.64,30.51,30.56,949200.0,30.61,30.64,30.51,30.56,949200.0
2011-02-25 10:05:00,30.56,30.77,30.45,30.6,1059800.0,30.56,30.77,30.45,30.6,1059800.0
2011-02-25 10:10:00,30.6,30.64,30.47,30.54,613200.0,30.6,30.64,30.47,30.54,613200.0
2011-02-25 10:15:00,30.56,30.57,30.44,30.45,399000.0,30.56,30.57,30.44,30.45,399000.0
2011-02-25 10:20:00,30.46,30.47,30.33,30.43,781900.0,30.46,30.47,30.33,30.43,781900.0
2011-02-25 10:25:00,30.43,30.46,30.32,30.34,352800.0,30.43,30.46,30.32,30.34,352800.0
2011-02-25 10:30:00,30.35,30.46,30.33,30.39,342300.0,30.35,30.46,30.33,30.39,342300.0
2011-02-25 10:35:00,30.37,30.57,30.36,30.52,376600.0,30.37,30.57,30.36,30.52,376600.0
2011-02-25 10:40:00,30.55,30.57,30.5,30.57,269500.0,30.55,30.57,30.5,30.57,269500.0
2011-02-25 10:45:00,30.57,30.62,30.52,30.57,460600.0,30.57,30.62,30.52,30.57,460600.0
2011-02-25 10:50:00,30.57,30.57,30.44,30.47,399000.0,30.57,30.57,30.44,30.47,399000.0
2011-02-25 10:55:00,30.46,30.52,30.44,30.49,334600.0,30.46,30.52,30.44,30.49,334600.0
2011-02-25 11:00:00,30.49,30.49,30.37,30.37,287700.0,30.49,30.49,30.37,30.37,287700.0
2011-02-25 11:05:00,30.39,30.46,30.36,30.4,311500.0,30.39,30.46,30.36,30.4,311500.0
2011-02-25 11:10:00,30.41,30.48,30.34,30.43,337400.0,30.41,30.48,30.34,30.43,337400.0
2011-02-25 11:15:00,30.47,30.51,30.45,30.49,267400.0,30.47,30.51,30.45,30.49,267400.0
2011-02-25 11:20:00,30.48,30.49,30.41,30.43,248500.0,30.48,30.49,30.41,30.43,248500.0
2011-02-25 11:25:00,30.44,30.45,30.34,30.37,287700.0,30.44,30.45,30.34,30.37,287700.0
2011-02-25 11:30:00,30.4,30.45,30.35,30.39,151200.0,30.4,30.45,30.35,30.39,151200.0
2011-02-25 11:35:00,30.39,30.46,30.39,30.44,67200.0,30.39,30.46,30.39,30.44,67200.0
2011-02-25 11:40:00,30.42,30.42,30.19,30.26,550900.0,30.42,30.42,30.19,30.26,550900.0
2011-02-25 11:45:00,30.26,30.31,30.2,30.27,308000.0,30.26,30.31,30.2,30.27,308000.0
2011-02-25 11:50:00,30.26,30.34,30.23,30.32,225400.0,30.26,30.34,30.23,30.32,225400.0
2011-02-25 11:55:00,30.32,30.33,30.27,30.32,81200.0,30.32,30.33,30.27,30.32,81200.0
2011-02-25 12:00:00,30.31,30.34,30.27,30.34,165900.0,30.31,30.34,30.27,30.34,165900.0
2011-02-25 12:05:00,30.33,30.34,30.25,30.27,285600.0,30.33,30.34,30.25,30.27,285600.0
2011-02-25 12:10:00,30.27,30.3,30.23,30.29,249900.0,30.27,30.3,30.23,30.29,249900.0
2011-02-25 12:15:00,30.28,30.34,30.27,30.28,336000.0,30.28,30.34,30.27,30.28,336000.0
2011-02-25 12:20:00,30.28,30.34,30.27,30.34,159600.0,30.28,30.34,30.27,30.34,159600.0
2011-02-25 12:25:00,30.33,30.33,30.22,30.22,217000.0,30.33,30.33,30.22,30.22,217000.0
2011-02-25 12:30:00,30.23,30.26,30.15,30.22,374500.0,30.23,30.26,30.15,30.22,374500.0
2011-02-25 12:35:00,30.22,30.28,30.2,30.24,201600.0,30.22,30.28,30.2,30.24,201600.0
2011-02-25 12:40:00,30.24,30.29,30.21,30.21,222600.0,30.24,30.29,30.21,30.21,222600.0
2011-02-25 12:45:00,30.21,30.38,30.21,30.34,405300.0,30.21,30.38,30.21,30.34,405300.0
2011-02-25 12:50:00,30.34,30.37,30.3,30.35,485100.0,30.34,30.37,30.3,30.35,485100.0
2011-02-25 12:55:00,30.35,30.41,30.33,30.4,193900.0,30.35,30.41,30.33,30.4,193900.0
2011-02-25 13:00:00,30.39,30.4,30.32,30.34,89600.0,30.39,30.4,30.32,30.34,89600.0
2011-02-25 13:05:00,30.35,30.46,30.33,30.44,209300.0,30.35,30.46,30.33,30.44,209300.0
2011-02-25 13:10:00,30.43,30.47,30.4,30.45,329000.0,30.43,30.47,30.4,30.45,329000.0
2011-02-25 13:15:00,30.47,30.5,30.46,30.47,260400.0,30.47,30.5,30.46,30.47,260400.0
2011-02-25 13:20:00,30.47,30.48,30.4,30.42,256200.0,30.47,30.48,30.4,30.42,256200.0
2011-02-25 13:25:00,30.42,30.45,30.4,30.45,388500.0,30.42,30.45,30.4,30.45,388500.0
2011-02-25 13:30:00,30.45,30.47,30.4,30.41,230300.0,30.45,30.47,30.4,30.41,230300.0
2011-02-25 13:35:00,30.4,30.47,30.39,30.44,193900.0,30.4,30.47,30.39,30.44,193900.0
2011-02-25 13:40:00,30.44,30.48,30.43,30.46,98000.0,30.44,30.48,30.43,30.46,98000.0
2011-02-25 13:45:00,30.48,30.48,30.41,30.44,95200.0,30.48,30.48,30.41,30.44,95200.0
2011-02-25 13:50:00,30.44,30.45,30.41,30.41,112700.0,30.44,30.45,30.41,30.41,112700.0
2011-02-25 13:55:00,30.41,30.42,30.37,30.41,135800.0,30.41,30.42,30.37,30.41,135800.0
2011-02-25 14:00:00,30.4,30.41,30.34,30.39,224700.0,30.4,30.41,30.34,30.39,224700.0
2011-02-25 14:05:00,30.39,30.45,30.36,30.43,180600.0,30.39,30.45,30.36,30.43,180600.0
2011-02-25 14:10:00,30.43,30.48,30.41,30.44,192500.0,30.43,30.48,30.41,30.44,192500.0
2011-02-25 14:15:00,30.45,30.49,30.39,30.42,434000.0,30.45,30.49,30.39,30.42,434000.0
2011-02-25 14:20:00,30.42,30.43,30.36,30.42,333900.0,30.42,30.43,30.36,30.42,333900.0
2011-02-25 14:25:00,30.42,30.46,30.38,30.41,303100.0,30.42,30.46,30.38,30.41,303100.0
2011-02-25 14:30:00,30.39,30.47,30.39,30.43,210700.0,30.39,30.47,30.39,30.43,210700.0
2011-02-25 14:35:00,30.46,30.46,30.39,30.4,317800.0,30.46,30.46,30.39,30.4,317800.0
2011-02-25 14:40:00,30.41,30.41,30.3,30.35,378700.0,30.41,30.41,30.3,30.35,378700.0
2011-02-25 14:45:00,30.36,30.4,30.34,30.37,299600.0,30.36,30.4,30.34,30.37,299600.0
2011-02-25 14:50:00,30.38,30.38,30.3,30.38,249900.0,30.38,30.38,30.3,30.38,249900.0
2011-02-25 14:55:00,30.37,30.39,30.33,30.37,221200.0,30.37,30.39,30.33,30.37,221200.0
2011-02-25 15:00:00,30.38,30.38,30.34,30.34,118300.0,30.38,30.38,30.34,30.34,118300.0
2011-02-25 15:05:00,30.34,30.36,30.32,30.34,172900.0,30.34,30.36,30.32,30.34,172900.0
2011-02-25 15:10:00,30.33,30.39,30.31,30.37,323400.0,30.33,30.39,30.31,30.37,323400.0
2011-02-25 15:15:00,30.36,30.4,30.35,30.4,133000.0,30.36,30.4,30.35,30.4,133000.0
2011-02-25 15:20:00,30.38,30.4,30.33,30.34,410200.0,30.38,30.4,30.33,30.34,410200.0
2011-02-25 15:25:00,30.34,30.38,30.33,30.35,245700.0,30.34,30.38,30.33,30.35,245700.0
2011-02-25 15:30:00,30.35,30.37,30.33,30.36,237300.0,30.35,30.37,30.33,30.36,237300.0
2011-02-25 15:35:00,30.35,30.39,30.33,30.37,292600.0,30.35,30.39,30.33,30.37,292600.0
2011-02-25 15:40:00,30.37,30.38,30.34,30.35,357000.0,30.37,30.38,30.34,30.35,357000.0
2011-02-25 15:45:00,30.36,30.38,30.34,30.38,590100.0,30.36,30.38,30.34,30.38,590100.0
2011-02-25 15:50:00,30.38,30.38,30.35,30.36,589400.0,30.38,30.38,30.35,30.36,589400.0
2011-02-25 15:55:00,30.36,30.38,30.33,30.36,867300.0,30.36,30.38,30.33,30.36,867300.0
2011-02-28 09:30:00,30.55,30.62,30.37,30.43,1039500.0,30.55,30.62,30.37,30.43,1039500.0
2011-02-28 09:35:00,30.42,30.48,30.21,30.27,935200.0,30.42,30.48,30.21,30.27,935200.0
2011-02-28 09:40:00,30.25,30.29,30.04,30.08,1175300.0,30.25,30.29,30.04,30.08,1175300.0
2011-02-28 09:45:00,30.07,30.11,29.82,29.94,1768200.0,30.07,30.11,29.82,29.94,1768200.0
2011-02-28 09:50:00,29.94,29.97,29.69,29.95,1264900.0,29.94,29.97,29.69,29.95,1264900.0
2011-02-28 09:55:00,29.96,29.97,29.79,29.86,690200.0,29.96,29.97,29.79,29.86,690200.0
2011-02-28 10:00:00,29.84,29.96,29.84,29.85,464800.0,29.84,29.96,29.84,29.85,464800.0
2011-02-28 10:05:00,29.86,29.87,29.62,29.67,1122800.0,29.86,29.87,29.62,29.67,1122800.0
2011-02-28 10:10:00,29.67,29.8,29.64,29.79,665700.0,29.67,29.8,29.64,29.79,665700.0
2011-02-28 10:15:00,29.77,29.83,29.6,29.74,905800.0,29.77,29.83,29.6,29.74,905800.0
2011-02-28 10:20:00,29.75,29.77,29.62,29.67,362600.0,29.75,29.77,29.62,29.67,362600.0
2011-02-28 10:25:00,29.65,29.71,29.53,29.59,609000.0,29.65,29.71,29.53,29.59,609000.0
2011-02-28 10:30:00,29.61,29.71,29.57,29.63,424900.0,29.61,29.71,29.57,29.63,424900.0
2011-02-28 10:35:00,29.61,29.71,29.61,29.69,285600.0,29.61,29.71,29.61,29.69,285600.0
2011-02-28 10:40:00,29.68,29.7,29.62,29.7,411600.0,29.68,29.7,29.62,29.7,411600.0
2011-02-28 10:45:00,29.7,29.7,29.62,29.63,478800.0,29.7,29.7,29.62,29.63,478800.0
2011-02-28 10:50:00,29.64,29.71,29.63,29.71,415800.0,29.64,29.71,29.63,29.71,415800.0
2011-02-28 10:55:00,29.71,29.79,29.71,29.73,655900.0,29.71,29.79,29.71,29.73,655900.0
2011-02-28 11:00:00,29.74,29.75,29.64,29.67,222600.0,29.74,29.75,29.64,29.67,222600.0
2011-02-28 11:05:00,29.68,29.71,29.61,29.62,216300.0,29.68,29.71,29.61,29.62,216300.0
2011-02-28 11:10:00,29.64,29.66,29.57,29.58,379400.0,29.64,29.66,29.57,29.58,379400.0
2011-02-28 11:15:00,29.58,29.67,29.58,29.65,497000.0,29.58,29.67,29.58,29.65,497000.0
2011-02-28 11:20:00,29.65,29.7,29.6,29.66,429100.0,29.65,29.7,29.6,29.66,429100.0
2011-02-28 11:25:00,29.67,29.67,29.61,29.62,179900.0,29.67,29.67,29.61,29.62,179900.0
2011-02-28 11:30:00,29.63,29.67,29.58,29.61,187600.0,29.63,29.67,29.58,29.61,187600.0
2011-02-28 11:35:00,29.62,29.64,29.57,29.63,239400.0,29.62,29.64,29.57,29.63,239400.0
2011-02-28 11:40:00,29.63,29.73,29.6,29.68,359100.0,29.63,29.73,29.6,29.68,359100.0
2011-02-28 11:45:00,29.66,29.69,29.64,29.66,119700.0,29.66,29.69,29.64,29.66,119700.0
2011-02-28 11:50:00,29.67,29.7,29.63,29.67,228900.0,29.67,29.7,29.63,29.67,228900.0
2011-02-28 11:55:00,29.66,29.7,29.64,29.67,114800.0,29.66,29.7,29.64,29.67,114800.0
2011-02-28 12:00:00,29.66,29.67,29.62,29.63,143500.0,29.66,29.67,29.62,29.63,143500.0
2011-02-28 12:05:00,29.65,29.67,29.6,29.65,163800.0,29.65,29.67,29.6,29.65,163800.0
2011-02-28 12:10:00,29.64,29.68,29.62,29.63,98700.0,29.64,29.68,29.62,29.63,98700.0
2011-02-28 12:15:00,29.65,29.68,29.6,29.62,106400.0,29.65,29.68,29.6,29.62,106400.0
2011-02-28 12:20:00,29.63,29.64,29.62,29.63,70000.0,29.63,29.64,29.62,29.63,70000.0
2011-02-28 12:25:00,29.62,29.63,29.52,29.53,345100.0,29.62,29.63,29.52,29.53,345100.0
2011-02-28 12:30:00,29.54,29.55,29.47,29.49,523600.0,29.54,29.55,29.47,29.49,523600.0
2011-02-28 12:35:00,29.5,29.55,29.48,29.49,245700.0,29.5,29.55,29.48,29.49,245700.0
2011-02-28 12:40:00,29.49,29.49,29.39,29.39,646800.0,29.49,29.49,29.39,29.39,646800.0
2011-02-28 12:45:00,29.39,29.43,29.36,29.39,457800.0,29.39,29.43,29.36,29.39,457800.0
2011-02-28 12:50:00,29.37,29.41,29.34,29.38,368900.0,29.37,29.41,29.34,29.38,368900.0
2011-02-28 12:55:00,29.38,29.39,29.1,29.18,1327200.0,29.38,29.39,29.1,29.18,1327200.0
2011-02-28 13:00:00,29.17,29.18,29.0,29.1,881300.0,29.17,29.18,29.0,29.1,881300.0
2011-02-28 13:05:00,29.1,29.16,29.06,29.15,876400.0,29.1,29.16,29.06,29.15,876400.0
2011-02-28 13:10:00,29.13,29.21,29.1,29.19,418600.0,29.13,29.21,29.1,29.19,418600.0
2011-02-28 13:15:00,29.18,29.26,29.17,29.2,611100.0,29.18,29.26,29.17,29.2,611100.0
2011-02-28 13:20:00,29.21,29.21,29.11,29.14,303100.0,29.21,29.21,29.11,29.14,303100.0
2011-02-28 13:25:00,29.13,29.14,29.04,29.11,460600.0,29.13,29.14,29.04,29.11,460600.0
2011-02-28 13:30:00,29.11,29.21,29.1,29.21,409500.0,29.11,29.21,29.1,29.21,409500.0
2011-02-28 13:35:00,29.21,29.24,29.17,29.23,160300.0,29.21,29.24,29.17,29.23,160300.0
2011-02-28 13:40:00,29.23,29.31,29.19,29.27,468300.0,29.23,29.31,29.19,29.27,468300.0
2011-02-28 13:45:00,29.27,29.28,29.17,29.2,410200.0,29.27,29.28,29.17,29.2,410200.0
2011-02-28 13:50:00,29.2,29.25,29.19,29.21,236600.0,29.2,29.25,29.19,29.21,236600.0
2011-02-28 13:55:00,29.23,29.27,29.19,29.2,345800.0,29.23,29.27,29.19,29.2,345800.0
2011-02-28 14:00:00,29.2,29.22,29.16,29.19,278600.0,29.2,29.22,29.16,29.19,278600.0
2011-02-28 14:05:00,29.19,29.24,29.18,29.21,305200.0,29.19,29.24,29.18,29.21,305200.0
2011-02-28 14:10:00,29.22,29.33,29.2,29.29,718200.0,29.22,29.33,29.2,29.29,718200.0
2011-02-28 14:15:00,29.29,29.36,29.29,29.33,218400.0,29.29,29.36,29.29,29.33,218400.0
2011-02-28 14:20:00,29.31,29.35,29.31,29.33,152600.0,29.31,29.35,29.31,29.33,152600.0
2011-02-28 14:25:00,29.33,29.37,29.32,29.33,291200.0,29.33,29.37,29.32,29.33,291200.0
2011-02-28 14:30:00,29.34,29.35,29.22,29.25,610400.0,29.34,29.35,29.22,29.25,610400.0
2011-02-28 14:35:00,29.24,29.26,29.15,29.16,595700.0,29.24,29.26,29.15,29.16,595700.0
2011-02-28 14:40:00,29.17,29.18,29.11,29.13,634900.0,29.17,29.18,29.11,29.13,634900.0
2011-02-28 14:45:00,29.13,29.18,29.11,29.11,422800.0,29.13,29.18,29.11,29.11,422800.0
2011-02-28 14:50:00,29.11,29.13,29.07,29.13,405300.0,29.11,29.13,29.07,29.13,405300.0
2011-02-28 14:55:00,29.13,29.2,29.11,29.19,604800.0,29.13,29.2,29.11,29.19,604800.0
2011-02-28 15:00:00,29.19,29.2,29.14,29.15,222600.0,29.19,29.2,29.14,29.15,222600.0
2011-02-28 15:05:00,29.16,29.18,29.1,29.1,207900.0,29.16,29.18,29.1,29.1,207900.0
2011-02-28 15:10:00,29.1,29.17,29.1,29.14,205100.0,29.1,29.17,29.1,29.14,205100.0
2011-02-28 15:15:00,29.14,29.21,29.14,29.21,188300.0,29.14,29.21,29.14,29.21,188300.0
2011-02-28 15:20:00,29.19,29.23,29.16,29.2,344400.0,29.19,29.23,29.16,29.2,344400.0
2011-02-28 15:25:00,29.2,29.4,29.2,29.4,832300.0,29.2,29.4,29.2,29.4,832300.0
2011-02-28 15:30:00,29.38,29.45,29.33,29.41,601300.0,29.38,29.45,29.33,29.41,601300.0
2011-02-28 15:35:00,29.4,29.43,29.36,29.41,395500.0,29.4,29.43,29.36,29.41,395500.0
2011-02-28 15:40:00,29.39,29.41,29.32,29.34,528500.0,29.39,29.41,29.32,29.34,528500.0
2011-02-28 15:45:00,29.34,29.38,29.31,29.34,564900.0,29.34,29.38,29.31,29.34,564900.0
2011-02-28 15:50:00,29.35,29.46,29.34,29.41,942900.0,29.35,29.46,29.34,29.41,942900.0
2011-02-28 15:55:00,29.42,29.52,29.39,29.52,998900.0,29.42,29.52,29.39,29.52,998900.0
2011-03-01 09:30:00,29.46,29.64,29.29,29.32,1219400.0,29.46,29.64,29.29,29.32,1219400.0
2011-03-01 09:35:00,29.34,29.38,29.04,29.16,1191400.0,29.34,29.38,29.04,29.16,1191400.0
2011-03-01 09:40:00,29.16,29.21,29.04,29.09,686700.0,29.16,29.21,29.04,29.09,686700.0
2011-03-01 09:45:00,29.07,29.31,29.05,29.3,788900.0,29.07,29.31,29.05,29.3,788900.0
2011-03-01 09:50:00,29.31,29.32,29.21,29.27,489300.0,29.31,29.32,29.21,29.27,489300.0
2011-03-01 09:55:00,29.27,29.27,29.18,29.22,258300.0,29.27,29.27,29.18,29.22,258300.0
2011-03-01 10:00:00,29.25,29.42,29.2,29.31,634900.0,29.25,29.42,29.2,29.31,634900.0
2011-03-01 10:05:00,29.34,29.38,29.19,29.34,430500.0,29.34,29.38,29.19,29.34,430500.0
2011-03-01 10:10:00,29.34,29.34,29.23,29.25,401800.0,29.34,29.34,29.23,29.25,401800.0
2011-03-01 10:15:00,29.27,29.29,29.09,29.11,598500.0,29.27,29.29,29.09,29.11,598500.0
2011-03-01 10:20:00,29.11,29.21,29.1,29.18,304500.0,29.11,29.21,29.1,29.18,304500.0
2011-03-01 10:25:00,29.18,29.2,29.01,29.02,494900.0,29.18,29.2,29.01,29.02,494900.0
2011-03-01 10:30:00,29.01,29.03,28.81,28.93,1239700.0,29.01,29.03,28.81,28.93,1239700.0
2011-03-01 10:35:00,28.93,29.0,28.86,28.99,603400.0,28.93,29.0,28.86,28.99,603400.0
2011-03-01 10:40:00,28.99,29.06,28.96,28.97,560000.0,28.99,29.06,28.96,28.97,560000.0
2011-03-01 10:45:00,28.98,29.04,28.93,29.01,387800.0,28.98,29.04,28.93,29.01,387800.0
2011-03-01 10:50:00,29.03,29.09,29.0,29.07,366100.0,29.03,29.09,29.0,29.07,366100.0
2011-03-01 10:55:00,29.06,29.19,29.03,29.14,497000.0,29.06,29.19,29.03,29.14,497000.0
2011-03-01 11:00:00,29.15,29.21,29.11,29.17,510300.0,29.15,29.21,29.11,29.17,510300.0
2011-03-01 11:05:00,29.15,29.18,29.08,29.09,114100.0,29.15,29.18,29.08,29.09,114100.0
2011-03-01 11:10:00,29.07,29.17,29.06,29.11,252700.0,29.07,29.17,29.06,29.11,252700.0
2011-03-01 11:15:00,29.13,29.31,29.08,29.3,497700.0,29.13,29.31,29.08,29.3,497700.0
2011-03-01 11:20:00,29.29,29.31,29.2,29.2,504000.0,29.29,29.31,29.2,29.2,504000.0
2011-03-01 11:25:00,29.21,29.24,29.07,29.09,374500.0,29.21,29.24,29.07,29.09,374500.0
2011-03-01 11:30:00,29.07,29.15,29.06,29.15,333900.0,29.07,29.15,29.06,29.15,333900.0
2011-03-01 11:35:00,29.15,29.16,29.01,29.06,337400.0,29.15,29.16,29.01,29.06,337400.0
2011-03-01 11:40:00,29.06,29.14,29.03,29.14,121800.0,29.06,29.14,29.03,29.14,121800.0
2011-03-01 11:45:00,29.13,29.14,29.01,29.05,127400.0,29.13,29.14,29.01,29.05,127400.0
2011-03-01 11:50:00,29.02,29.02,28.91,28.95,399700.0,29.02,29.02,28.91,28.95,399700.0
2011-03-01 11:55:00,28.95,28.98,28.91,28.95,359800.0,28.95,28.98,28.91,28.95,359800.0
2011-03-01 12:00:00,28.94,29.05,28.89,29.01,453600.0,28.94,29.05,28.89,29.01,453600.0
2011-03-01 12:05:00,29.03,29.03,28.98,29.0,203700.0,29.03,29.03,28.98,29.0,203700.0
2011-03-01 12:10:00,29.0,29.03,28.97,28.98,171500.0,29.0,29.03,28.97,28.98,171500.0
2011-03-01 12:15:00,28.97,29.05,28.94,28.98,151200.0,28.97,29.05,28.94,28.98,151200.0
2011-03-01 12:20:00,28.99,29.02,28.93,28.97,319900.0,28.99,29.02,28.93,28.97,319900.0
2011-03-01 12:25:00,28.97,29.0,28.89,28.89,375200.0,28.97,29.0,28.89,28.89,375200.0
2011-03-01 12:30:00,28.89,29.02,28.86,28.98,421400.0,28.89,29.02,28.86,28.98,421400.0
2011-03-01 12:35:00,28.99,28.99,28.91,28.91,124600.0,28.99,28.99,28.91,28.91,124600.0
2011-03-01 12:40:00,28.9,29.04,28.88,29.01,230300.0,28.9,29.04,28.88,29.01,230300.0
2011-03-01 12:45:00,29.04,29.04,28.96,28.97,175000.0,29.04,29.04,28.96,28.97,175000.0
2011-03-01 12:50:00,28.98,28.99,28.91,28.93,326200.0,28.98,28.99,28.91,28.93,326200.0
2011-03-01 12:55:00,28.92,28.96,28.81,28.81,418600.0,28.92,28.96,28.81,28.81,418600.0
2011-03-01 13:00:00,28.8,28.85,28.75,28.79,579600.0,28.8,28.85,28.75,28.79,579600.0
2011-03-01 13:05:00,28.79,28.93,28.79,28.85,189000.0,28.79,28.93,28.79,28.85,189000.0
2011-03-01 13:10:00,28.84,28.87,28.78,28.84,299600.0,28.84,28.87,28.78,28.84,299600.0
2011-03-01 13:15:00,28.85,28.85,28.76,28.81,467600.0,28.85,28.85,28.76,28.81,467600.0
2011-03-01 13:20:00,28.81,28.85,28.73,28.82,457100.0,28.81,28.85,28.73,28.82,457100.0
2011-03-01 13:25:00,28.82,28.84,28.68,28.77,821100.0,28.82,28.84,28.68,28.77,821100.0
2011-03-01 13:30:00,28.76,28.83,28.74,28.83,444500.0,28.76,28.83,28.74,28.83,444500.0
2011-03-01 13:35:00,28.83,28.83,28.77,28.78,307300.0,28.83,28.83,28.77,28.78,307300.0
2011-03-01 13:40:00,28.79,28.82,28.75,28.75,216300.0,28.79,28.82,28.75,28.75,216300.0
2011-03-01 13:45:00,28.75,28.87,28.75,28.83,343700.0,28.75,28.87,28.75,28.83,343700.0
2011-03-01 13:50:00,28.82,28.9,28.78,28.81,385000.0,28.82,28.9,28.78,28.81,385000.0
2011-03-01 13:55:00,28.82,28.93,28.81,28.88,419300.0,28.82,28.93,28.81,28.88,419300.0
2011-03-01 14:00:00,28.88,28.88,28.77,28.81,322000.0,28.88,28.88,28.77,28.81,322000.0
2011-03-01 14:05:00,28.81,28.93,28.79,28.88,478800.0,28.81,28.93,28.79,28.88,478800.0
2011-03-01 14:10:00,28.88,28.95,28.83,28.9,399000.0,28.88,28.95,28.83,28.9,399000.0
2011-03-01 14:15:00,28.87,28.98,28.85,28.98,311500.0,28.87,28.98,28.85,28.98,311500.0
2011-03-01 14:20:00,28.97,29.0,28.93,28.99,737800.0,28.97,29.0,28.93,28.99,737800.0
2011-03-01 14:25:00,28.97,29.06,28.93,28.95,515200.0,28.97,29.06,28.93,28.95,515200.0
2011-03-01 14:30:00,28.94,28.99,28.9,28.94,370300.0,28.94,28.99,28.9,28.94,370300.0
2011-03-01 14:35:00,28.94,28.96,28.86,28.96,303800.0,28.94,28.96,28.86,28.96,303800.0
2011-03-01 14:40:00,28.95,28.95,28.89,28.92,164500.0,28.95,28.95,28.89,28.92,164500.0
2011-03-01 14:45:00,28.92,28.93,28.87,28.91,221200.0,28.92,28.93,28.87,28.91,221200.0
2011-03-01 14:50:00,28.91,28.96,28.88,28.96,467600.0,28.91,28.96,28.88,28.96,467600.0
2011-03-01 14:55:00,28.95,28.95,28.87,28.9,266000.0,28.95,28.95,28.87,28.9,266000.0
2011-03-01 15:00:00,28.91,28.98,28.89,28.91,504700.0,28.91,28.98,28.89,28.91,504700.0
2011-03-01 15:05:00,28.91,28.92,28.81,28.85,418600.0,28.91,28.92,28.81,28.85,418600.0
2011-03-01 15:10:00,28.85,28.91,28.79,28.87,534100.0,28.85,28.91,28.79,28.87,534100.0
2011-03-01 15:15:00,28.9,29.11,28.88,29.11,718200.0,28.9,29.11,28.88,29.11,718200.0
2011-03-01 15:20:00,29.1,29.28,29.1,29.27,1282400.0,29.1,29.28,29.1,29.27,1282400.0
2011-03-01 15:25:00,29.28,29.41,29.22,29.41,1312500.0,29.28,29.41,29.22,29.41,1312500.0
2011-03-01 15:30:00,29.4,29.46,29.34,29.41,1088500.0,29.4,29.46,29.34,29.41,1088500.0
2011-03-01 15:35:00,29.41,29.42,29.31,29.35,576800.0,29.41,29.42,29.31,29.35,576800.0
2011-03-01 15:40:00,29.37,29.39,29.3,29.34,491400.0,29.37,29.39,29.3,29.34,491400.0
2011-03-01 15:45:00,29.34,29.38,29.18,29.2,695100.0,29.34,29.38,29.18,29.2,695100.0
2011-03-01 15:50:00,29.19,29.27,29.14,29.2,1055600.0,29.19,29.27,29.14,29.2,1055600.0
2011-03-01 15:55:00,29.21,29.34,29.19,29.31,1243200.0,29.21,29.34,29.19,29.31,1243200.0
2011-03-02 09:30:00,29.29,29.64,29.23,29.23,1478400.0,29.29,29.64,29.23,29.23,1478400.0
2011-03-02 09:35:00,29.25,29.41,29.14,29.33,804300.0,29.25,29.41,29.14,29.33,804300.0
2011-03-02 09:40:00,29.32,29.43,29.2,29.22,743400.0,29.32,29.43,29.2,29.22,743400.0
2011-03-02 09:45:00,29.22,29.35,29.08,29.35,879900.0,29.22,29.35,29.08,29.35,879900.0
2011-03-02 09:50:00,29.35,29.5,29.3,29.31,803600.0,29.35,29.5,29.3,29.31,803600.0
2011-03-02 09:55:00,29.3,29.34,29.17,29.31,527100.0,29.3,29.34,29.17,29.31,527100.0
2011-03-02 10:00:00,29.33,29.4,29.21,29.23,458500.0,29.33,29.4,29.21,29.23,458500.0
2011-03-02 10:05:00,29.23,29.42,29.23,29.36,326900.0,29.23,29.42,29.23,29.36,326900.0
2011-03-02 10:10:00,29.36,29.36,29.15,29.17,665700.0,29.36,29.36,29.15,29.17,665700.0
2011-03-02 10:15:00,29.16,29.37,29.15,29.24,812700.0,29.16,29.37,29.15,29.24,812700.0
2011-03-02 10:20:00,29.26,29.31,29.03,29.05,597100.0,29.26,29.31,29.03,29.05,597100.0
2011-03-02 10:25:00,29.05,29.14,29.01,29.14,535500.0,29.05,29.14,29.01,29.14,535500.0
2011-03-02 10:30:00,29.14,29.27,29.08,29.21,494200.0,29.14,29.27,29.08,29.21,494200.0
2011-03-02 10:35:00,29.22,29.32,29.19,29.32,499100.0,29.22,29.32,29.19,29.32,499100.0
2011-03-02 10:40:00,29.33,29.38,29.26,29.33,598500.0,29.33,29.38,29.26,29.33,598500.0
2011-03-02 10:45:00,29.32,29.42,29.27,29.37,426300.0,29.32,29.42,29.27,29.37,426300.0
2011-03-02 10:50:00,29.37,29.41,29.32,29.41,177100.0,29.37,29.41,29.32,29.41,177100.0
2011-03-02 10:55:00,29.42,29.5,29.38,29.46,653100.0,29.42,29.5,29.38,29.46,653100.0
2011-03-02 11:00:00,29.46,29.54,29.43,29.49,592200.0,29.46,29.54,29.43,29.49,592200.0
2011-03-02 11:05:00,29.48,29.52,29.4,29.5,378700.0,29.48,29.52,29.4,29.5,378700.0
2011-03-02 11:10:00,29.51,29.51,29.29,29.35,696500.0,29.51,29.51,29.29,29.35,696500.0
2011-03-02 11:15:00,29.33,29.48,29.33,29.46,403200.0,29.33,29.48,29.33,29.46,403200.0
2011-03-02 11:20:00,29.48,29.51,29.32,29.39,368900.0,29.48,29.51,29.32,29.39,368900.0
2011-03-02 11:25:00,29.39,29.39,29.27,29.28,244300.0,29.39,29.39,29.27,29.28,244300.0
2011-03-02 11:30:00,29.28,29.37,29.22,29.33,309400.0,29.28,29.37,29.22,29.33,309400.0
2011-03-02 11:35:00,29.34,29.39,29.31,29.38,138600.0,29.34,29.39,29.31,29.38,138600.0
2011-03-02 11:40:00,29.38,29.45,29.33,29.36,196000.0,29.38,29.45,29.33,29.36,196000.0
2011-03-02 11:45:00,29.35,29.36,29.26,29.32,298900.0,29.35,29.36,29.26,29.32,298900.0
2011-03-02 11:50:00,29.32,29.36,29.27,29.32,272300.0,29.32,29.36,29.27,29.32,272300.0
2011-03-02 11:55:00,29.3,29.3,29.14,29.21,309400.0,29.3,29.3,29.14,29.21,309400.0
2011-03-02 12:00:00,29.21,29.23,28.91,28.96,1249500.0,29.21,29.23,28.91,28.96,1249500.0
2011-03-02 12:05:00,28.96,29.06,28.94,29.03,450100.0,28.96,29.06,28.94,29.03,450100.0
2011-03-02 12:10:00,29.03,29.08,28.93,28.97,324100.0,29.03,29.08,28.93,28.97,324100.0
2011-03-02 12:15:00,28.98,28.99,28.82,28.97,571200.0,28.98,28.99,28.82,28.97,571200.0
2011-03-02 12:20:00,28.96,29.06,28.93,29.05,226100.0,28.96,29.06,28.93,29.05,226100.0
2011-03-02 12:25:00,29.06,29.11,29.04,29.07,191100.0,29.06,29.11,29.04,29.07,191100.0
2011-03-02 12:30:00,29.04,29.08,28.98,28.99,140700.0,29.04,29.08,28.98,28.99,140700.0
2011-03-02 12:35:00,29.01,29.13,28.97,29.09,453600.0,29.01,29.13,28.97,29.09,453600.0
2011-03-02 12:40:00,29.1,29.2,29.09,29.13,427700.0,29.1,29.2,29.09,29.13,427700.0
2011-03-02 12:45:00,29.11,29.18,29.1,29.12,117600.0,29.11,29.18,29.1,29.12,117600.0
2011-03-02 12:50:00,29.14,29.14,29.04,29.09,112700.0,29.14,29.14,29.04,29.09,112700.0
2011-03-02 12:55:00,29.09,29.11,29.05,29.09,322700.0,29.09,29.11,29.05,29.09,322700.0
2011-03-02 13:00:00,29.09,29.16,29.06,29.14,166600.0,29.09,29.16,29.06,29.14,166600.0
2011-03-02 13:05:00,29.16,29.21,29.1,29.12,401800.0,29.16,29.21,29.1,29.12,401800.0
2011-03-02 13:10:00,29.12,29.13,29.0,29.09,452200.0,29.12,29.13,29.0,29.09,452200.0
2011-03-02 13:15:00,29.09,29.13,29.06,29.09,438900.0,29.09,29.13,29.06,29.09,438900.0
2011-03-02 13:20:00,29.08,29.2,29.08,29.14,264600.0,29.08,29.2,29.08,29.14,264600.0
2011-03-02 13:25:00,29.14,29.17,29.13,29.15,67900.0,29.14,29.17,29.13,29.15,67900.0
2011-03-02 13:30:00,29.14,29.15,29.05,29.1,132300.0,29.14,29.15,29.05,29.1,132300.0
2011-03-02 13:35:00,29.08,29.12,29.01,29.03,186200.0,29.08,29.12,29.01,29.03,186200.0
2011-03-02 13:40:00,29.04,29.04,28.94,28.99,282800.0,29.04,29.04,28.94,28.99,282800.0
2011-03-02 13:45:00,29.0,29.09,29.0,29.09,296100.0,29.0,29.09,29.0,29.09,296100.0
2011-03-02 13:50:00,29.08,29.13,29.04,29.04,212100.0,29.08,29.13,29.04,29.04,212100.0
2011-03-02 13:55:00,29.04,29.06,28.98,29.06,236600.0,29.04,29.06,28.98,29.06,236600.0
2011-03-02 14:00:00,29.06,29.06,28.93,28.94,121100.0,29.06,29.06,28.93,28.94,121100.0
2011-03-02 14:05:00,28.93,29.06,28.91,29.03,256900.0,28.93,29.06,28.91,29.03,256900.0
2011-03-02 14:10:00,29.04,29.12,29.02,29.12,292600.0,29.04,29.12,29.02,29.12,292600.0
2011-03-02 14:15:00,29.12,29.14,29.04,29.1,166600.0,29.12,29.14,29.04,29.1,166600.0
2011-03-02 14:20:00,29.11,29.21,29.1,29.14,458500.0,29.11,29.21,29.1,29.14,458500.0
2011-03-02 14:25:00,29.13,29.19,29.09,29.14,160300.0,29.13,29.19,29.09,29.14,160300.0
2011-03-02 14:30:00,29.15,29.19,29.13,29.13,127400.0,29.15,29.19,29.13,29.13,127400.0
2011-03-02 14:35:00,29.14,29.2,29.1,29.14,235200.0,29.14,29.2,29.1,29.14,235200.0
2011-03-02 14:40:00,29.15,29.17,29.1,29.17,266000.0,29.15,29.17,29.1,29.17,266000.0
2011-03-02 14:45:00,29.16,29.18,29.1,29.13,346500.0,29.16,29.18,29.1,29.13,346500.0
2011-03-02 14:50:00,29.12,29.12,29.06,29.1,186900.0,29.12,29.12,29.06,29.1,186900.0
2011-03-02 14:55:00,29.1,29.1,29.01,29.04,300300.0,29.1,29.1,29.01,29.04,300300.0
2011-03-02 15:00:00,29.05,29.13,29.03,29.13,413700.0,29.05,29.13,29.03,29.13,413700.0
2011-03-02 15:05:00,29.14,29.14,29.08,29.11,355600.0,29.14,29.14,29.08,29.11,355600.0
2011-03-02 15:10:00,29.11,29.2,29.11,29.14,322700.0,29.11,29.2,29.11,29.14,322700.0
2011-03-02 15:15:00,29.14,29.16,29.11,29.16,256900.0,29.14,29.16,29.11,29.16,256900.0
2011-03-02 15:20:00,29.16,29.31,29.16,29.26,997500.0,29.16,29.31,29.16,29.26,997500.0
2011-03-02 15:25:00,29.24,29.35,29.24,29.28,340900.0,29.24,29.35,29.24,29.28,340900.0
2011-03-02 15:30:00,29.28,29.3,29.19,29.25,535500.0,29.28,29.3,29.19,29.25,535500.0
2011-03-02 15:35:00,29.24,29.26,29.17,29.26,298200.0,29.24,29.26,29.17,29.26,298200.0
2011-03-02 15:40:00,29.27,29.27,29.22,29.23,284200.0,29.27,29.27,29.22,29.23,284200.0
2011-03-02 15:45:00,29.22,29.26,29.19,29.24,446600.0,29.22,29.26,29.19,29.24,446600.0
2011-03-02 15:50:00,29.24,29.25,29.16,29.18,511700.0,29.24,29.25,29.16,29.18,511700.0
2011-03-02 15:55:00,29.17,29.21,29.11,29.18,730800.0,29.17,29.21,29.11,29.18,730800.0
2011-03-03 09:30:00,29.5,29.58,29.36,29.47,980000.0,29.5,29.58,29.36,29.47,980000.0
2011-03-03 09:35:00,29.54,29.54,29.22,29.27,760200.0,29.54,29.54,29.22,29.27,760200.0
2011-03-03 09:40:00,29.27,29.35,29.11,29.2,749000.0,29.27,29.35,29.11,29.2,749000.0
2011-03-03 09:45:00,29.17,29.32,29.12,29.29,776300.0,29.17,29.32,29.12,29.29,776300.0
2011-03-03 09:50:00,29.29,29.35,29.22,29.24,459200.0,29.29,29.35,29.22,29.24,459200.0
2011-03-03 09:55:00,29.24,29.33,29.2,29.31,410900.0,29.24,29.33,29.2,29.31,410900.0
2011-03-03 10:00:00,29.31,29.49,29.31,29.39,923300.0,29.31,29.49,29.31,29.39,923300.0
2011-03-03 10:05:00,29.38,29.41,29.26,29.33,355600.0,29.38,29.41,29.26,29.33,355600.0
2011-03-03 10:10:00,29.32,29.39,29.32,29.39,141400.0,29.32,29.39,29.32,29.39,141400.0
2011-03-03 10:15:00,29.39,29.42,29.33,29.33,164500.0,29.39,29.42,29.33,29.33,164500.0
2011-03-03 10:20:00,29.32,29.36,29.22,29.3,295400.0,29.32,29.36,29.22,29.3,295400.0
2011-03-03 10:25:00,29.29,29.36,29.29,29.31,169400.0,29.29,29.36,29.29,29.31,169400.0
2011-03-03 10:30:00,29.31,29.31,29.23,29.31,278600.0,29.31,29.31,29.23,29.31,278600.0
2011-03-03 10:35:00,29.31,29.35,29.24,29.27,390600.0,29.31,29.35,29.24,29.27,390600.0
2011-03-03 10:40:00,29.28,29.35,29.18,29.28,553700.0,29.28,29.35,29.18,29.28,553700.0
2011-03-03 10:45:00,29.28,29.32,29.2,29.2,282100.0,29.28,29.32,29.2,29.2,282100.0
2011-03-03 10:50:00,29.19,29.26,29.18,29.21,196700.0,29.19,29.26,29.18,29.21,196700.0
2011-03-03 10:55:00,29.2,29.22,29.0,29.09,1138900.0,29.2,29.22,29.0,29.09,1138900.0
2011-03-03 11:00:00,29.08,29.12,29.0,29.06,680400.0,29.08,29.12,29.0,29.06,680400.0
2011-03-03 11:05:00,29.05,29.08,28.91,28.98,758100.0,29.05,29.08,28.91,28.98,758100.0
2011-03-03 11:10:00,28.96,29.02,28.91,28.92,685300.0,28.96,29.02,28.91,28.92,685300.0
2011-03-03 11:15:00,28.93,28.96,28.87,28.87,639800.0,28.93,28.96,28.87,28.87,639800.0
2011-03-03 11:20:00,28.87,28.87,28.62,28.76,1924300.0,28.87,28.87,28.62,28.76,1924300.0
2011-03-03 11:25:00,28.78,28.91,28.77,28.87,718200.0,28.78,28.91,28.77,28.87,718200.0
2011-03-03 11:30:00,28.87,28.92,28.81,28.88,529900.0,28.87,28.92,28.81,28.88,529900.0
2011-03-03 11:35:00,28.88,28.96,28.84,28.86,352100.0,28.88,28.96,28.84,28.86,352100.0
2011-03-03 11:40:00,28.86,28.98,28.84,28.95,356300.0,28.86,28.98,28.84,28.95,356300.0
2011-03-03 11:45:00,28.94,29.04,28.93,28.93,512400.0,28.94,29.04,28.93,28.93,512400.0
2011-03-03 11:50:00,28.93,29.0,28.91,28.96,432600.0,28.93,29.0,28.91,28.96,432600.0
2011-03-03 11:55:00,28.97,29.0,28.92,28.98,375200.0,28.97,29.0,28.92,28.98,375200.0
2011-03-03 12:00:00,28.98,28.98,28.89,28.91,267400.0,28.98,28.98,28.89,28.91,267400.0
2011-03-03 12:05:00,28.91,28.97,28.89,28.95,68600.0,28.91,28.97,28.89,28.95,68600.0
2011-03-03 12:10:00,28.96,29.02,28.94,28.99,172200.0,28.96,29.02,28.94,28.99,172200.0
2011-03-03 12:15:00,29.0,29.12,28.99,29.07,543200.0,29.0,29.12,28.99,29.07,543200.0
2011-03-03 12:20:00,29.06,29.1,29.02,29.07,286300.0,29.06,29.1,29.02,29.07,286300.0
2011-03-03 12:25:00,29.05,29.12,29.01,29.04,350700.0,29.05,29.12,29.01,29.04,350700.0
2011-03-03 12:30:00,29.04,29.06,29.01,29.05,291900.0,29.04,29.06,29.01,29.05,291900.0
2011-03-03 12:35:00,29.06,29.27,29.06,29.26,760200.0,29.06,29.27,29.06,29.26,760200.0
2011-03-03 12:40:00,29.27,29.41,29.23,29.36,763000.0,29.27,29.41,29.23,29.36,763000.0
2011-03-03 12:45:00,29.36,29.44,29.3,29.41,676200.0,29.36,29.44,29.3,29.41,676200.0
2011-03-03 12:50:00,29.4,29.48,29.38,29.4,653100.0,29.4,29.48,29.38,29.4,653100.0
2011-03-03 12:55:00,29.39,29.43,29.31,29.35,327600.0,29.39,29.43,29.31,29.35,327600.0
2011-03-03 13:00:00,29.34,29.35,29.29,29.32,251300.0,29.34,29.35,29.29,29.32,251300.0
2011-03-03 13:05:00,29.31,29.32,29.26,29.31,252000.0,29.31,29.32,29.26,29.31,252000.0
2011-03-03 13:10:00,29.32,29.37,29.32,29.37,254800.0,29.32,29.37,29.32,29.37,254800.0
2011-03-03 13:15:00,29.37,29.39,29.34,29.37,263900.0,29.37,29.39,29.34,29.37,263900.0
2011-03-03 13:20:00,29.37,29.39,29.32,29.35,336000.0,29.37,29.39,29.32,29.35,336000.0
2011-03-03 13:25:00,29.33,29.42,29.27,29.28,289800.0,29.33,29.42,29.27,29.28,289800.0
2011-03-03 13:30:00,29.28,29.33,29.22,29.31,498400.0,29.28,29.33,29.22,29.31,498400.0
2011-03-03 13:35:00,29.3,29.32,29.24,29.28,275800.0,29.3,29.32,29.24,29.28,275800.0
2011-03-03 13:40:00,29.27,29.28,29.24,29.26,112700.0,29.27,29.28,29.24,29.26,112700.0
2011-03-03 13:45:00,29.24,29.33,29.23,29.29,203700.0,29.24,29.33,29.23,29.29,203700.0
2011-03-03 13:50:00,29.32,29.32,29.27,29.31,200200.0,29.32,29.32,29.27,29.31,200200.0
2011-03-03 13:55:00,29.31,29.31,29.25,29.28,63000.0,29.31,29.31,29.25,29.28,63000.0
2011-03-03 14:00:00,29.28,29.41,29.27,29.39,259700.0,29.28,29.41,29.27,29.39,259700.0
2011-03-03 14:05:00,29.39,29.39,29.32,29.35,259700.0,29.39,29.39,29.32,29.35,259700.0
2011-03-03 14:10:00,29.36,29.42,29.36,29.41,272300.0,29.36,29.42,29.36,29.41,272300.0
2011-03-03 14:15:00,29.4,29.44,29.39,29.39,370300.0,29.4,29.44,29.39,29.39,370300.0
2011-03-03 14:20:00,29.41,29.42,29.31,29.34,282800.0,29.41,29.42,29.31,29.34,282800.0
2011-03-03 14:25:00,29.35,29.36,29.28,29.31,313600.0,29.35,29.36,29.28,29.31,313600.0
2011-03-03 14:30:00,29.31,29.33,29.24,29.24,439600.0,29.31,29.33,29.24,29.24,439600.0
2011-03-03 14:35:00,29.26,29.31,29.25,29.27,426300.0,29.26,29.31,29.25,29.27,426300.0
2011-03-03 14:40:00,29.27,29.31,29.24,29.28,386400.0,29.27,29.31,29.24,29.28,386400.0
2011-03-03 14:45:00,29.29,29.29,29.23,29.24,162400.0,29.29,29.29,29.23,29.24,162400.0
2011-03-03 14:50:00,29.25,29.26,29.17,29.21,465500.0,29.25,29.26,29.17,29.21,465500.0
2011-03-03 14:55:00,29.21,29.25,29.18,29.22,204400.0,29.21,29.25,29.18,29.22,204400.0
2011-03-03 15:00:00,29.23,29.24,29.17,29.18,256200.0,29.23,29.24,29.17,29.18,256200.0
2011-03-03 15:05:00,29.19,29.22,29.17,29.19,235200.0,29.19,29.22,29.17,29.19,235200.0
2011-03-03 15:10:00,29.18,29.2,29.15,29.17,221200.0,29.18,29.2,29.15,29.17,221200.0
2011-03-03 15:15:00,29.17,29.18,29.08,29.11,528500.0,29.17,29.18,29.08,29.11,528500.0
2011-03-03 15:20:00,29.11,29.19,29.1,29.14,361900.0,29.11,29.19,29.1,29.14,361900.0
2011-03-03 15:25:00,29.14,29.18,29.14,29.17,133700.0,29.14,29.18,29.14,29.17,133700.0
2011-03-03 15:30:00,29.16,29.17,29.11,29.11,252000.0,29.16,29.17,29.11,29.11,252000.0
2011-03-03 15:35:00,29.11,29.12,29.0,29.09,669900.0,29.11,29.12,29.0,29.09,669900.0
2011-03-03 15:40:00,29.09,29.11,29.06,29.1,254100.0,29.09,29.11,29.06,29.1,254100.0
2011-03-03 15:45:00,29.1,29.11,29.05,29.06,373800.0,29.1,29.11,29.05,29.06,373800.0
2011-03-03 15:50:00,29.05,29.06,29.0,29.0,700700.0,29.05,29.06,29.0,29.0,700700.0
2011-03-03 15:55:00,29.0,29.07,28.99,29.05,1060500.0,29.0,29.07,28.99,29.05,1060500.0
2011-03-04 09:30:00,29.13,29.49,29.11,29.4,1742300.0,29.13,29.49,29.11,29.4,1742300.0
2011-03-04 09:35:00,29.36,29.46,29.24,29.43,1178100.0,29.36,29.46,29.24,29.43,1178100.0
2011-03-04 09:40:00,29.44,29.88,29.42,29.88,2956100.0,29.44,29.88,29.42,29.88,2956100.0
2011-03-04 09:45:00,29.86,30.04,29.86,29.91,3399200.0,29.86,30.04,29.86,29.91,3399200.0
2011-03-04 09:50:00,29.91,29.94,29.77,29.87,1649200.0,29.91,29.94,29.77,29.87,1649200.0
2011-03-04 09:55:00,29.88,30.1,29.87,30.08,1514800.0,29.88,30.1,29.87,30.08,1514800.0
2011-03-04 10:00:00,30.09,30.18,29.98,30.01,1603700.0,30.09,30.18,29.98,30.01,1603700.0
2011-03-04 10:05:00,29.99,30.04,29.87,29.92,1215200.0,29.99,30.04,29.87,29.92,1215200.0
2011-03-04 10:10:00,29.95,30.0,29.88,29.9,898800.0,29.95,30.0,29.88,29.9,898800.0
2011-03-04 10:15:00,29.9,29.96,29.83,29.85,724500.0,29.9,29.96,29.83,29.85,724500.0
2011-03-04 10:20:00,29.87,29.96,29.79,29.94,695100.0,29.87,29.96,29.79,29.94,695100.0
2011-03-04 10:25:00,29.93,30.02,29.88,30.02,763000.0,29.93,30.02,29.88,30.02,763000.0
2011-03-04 10:30:00,30.02,30.05,29.97,30.01,804300.0,30.02,30.05,29.97,30.01,804300.0
2011-03-04 10:35:00,30.03,30.08,29.94,30.07,490000.0,30.03,30.08,29.94,30.07,490000.0
2011-03-04 10:40:00,30.06,30.09,29.96,29.96,718900.0,30.06,30.09,29.96,29.96,718900.0
2011-03-04 10:45:00,30.0,30.06,29.97,30.01,395500.0,30.0,30.06,29.97,30.01,395500.0
2011-03-04 10:50:00,30.02,30.11,30.01,30.09,503300.0,30.02,30.11,30.01,30.09,503300.0
2011-03-04 10:55:00,30.08,30.17,30.06,30.14,763700.0,30.08,30.17,30.06,30.14,763700.0
2011-03-04 11:00:00,30.15,30.17,30.09,30.13,392000.0,30.15,30.17,30.09,30.13,392000.0
2011-03-04 11:05:00,30.13,30.15,30.02,30.04,568400.0,30.13,30.15,30.02,30.04,568400.0
2011-03-04 11:10:00,30.03,30.05,29.93,30.05,549500.0,30.03,30.05,29.93,30.05,549500.0
2011-03-04 11:15:00,30.04,30.07,29.94,29.99,317800.0,30.04,30.07,29.94,29.99,317800.0
2011-03-04 11:20:00,29.99,30.0,29.96,29.99,146300.0,29.99,30.0,29.96,29.99,146300.0
2011-03-04 11:25:00,29.99,30.04,29.97,30.04,132300.0,29.99,30.04,29.97,30.04,132300.0
2011-03-04 11:30:00,30.04,30.09,29.98,30.07,395500.0,30.04,30.09,29.98,30.07,395500.0
2011-03-04 11:35:00,30.06,30.09,30.02,30.07,191800.0,30.06,30.09,30.02,30.07,191800.0
2011-03-04 11:40:00,30.07,30.09,30.01,30.02,95200.0,30.07,30.09,30.01,30.02,95200.0
2011-03-04 11:45:00,30.04,30.05,29.97,29.99,272300.0,30.04,30.05,29.97,29.99,272300.0
2011-03-04 11:50:00,30.0,30.05,29.99,30.04,261100.0,30.0,30.05,29.99,30.04,261100.0
2011-03-04 11:55:00,30.02,30.04,29.93,29.96,272300.0,30.02,30.04,29.93,29.96,272300.0
2011-03-04 12:00:00,29.97,30.01,29.93,29.93,349300.0,29.97,30.01,29.93,29.93,349300.0
2011-03-04 12:05:00,29.94,29.94,29.8,29.86,890400.0,29.94,29.94,29.8,29.86,890400.0
2011-03-04 12:10:00,29.86,29.89,29.8,29.8,375200.0,29.86,29.89,29.8,29.8,375200.0
2011-03-04 12:15:00,29.8,29.86,29.71,29.82,780500.0,29.8,29.86,29.71,29.82,780500.0
2011-03-04 12:20:00,29.81,29.86,29.73,29.74,394800.0,29.81,29.86,29.73,29.74,394800.0
2011-03-04 12:25:00,29.76,29.83,29.75,29.83,310800.0,29.76,29.83,29.75,29.83,310800.0
2011-03-04 12:30:00,29.83,29.89,29.81,29.86,249900.0,29.83,29.89,29.81,29.86,249900.0
2011-03-04 12:35:00,29.87,29.96,29.87,29.94,336000.0,29.87,29.96,29.87,29.94,336000.0
2011-03-04 12:40:00,29.94,29.95,29.89,29.89,109900.0,29.94,29.95,29.89,29.89,109900.0
2011-03-04 12:45:00,29.9,29.92,29.87,29.9,182700.0,29.9,29.92,29.87,29.9,182700.0
2011-03-04 12:50:00,29.9,29.94,29.87,29.9,203000.0,29.9,29.94,29.87,29.9,203000.0
2011-03-04 12:55:00,29.91,29.96,29.9,29.94,173600.0,29.91,29.96,29.9,29.94,173600.0
2011-03-04 13:00:00,29.94,29.99,29.94,29.96,238700.0,29.94,29.99,29.94,29.96,238700.0
2011-03-04 13:05:00,29.96,29.98,29.94,29.96,130900.0,29.96,29.98,29.94,29.96,130900.0
2011-03-04 13:10:00,29.98,29.98,29.93,29.94,63000.0,29.98,29.98,29.93,29.94,63000.0
2011-03-04 13:15:00,29.94,29.96,29.86,29.89,240100.0,29.94,29.96,29.86,29.89,240100.0
2011-03-04 13:20:00,29.91,29.96,29.9,29.9,168000.0,29.91,29.96,29.9,29.9,168000.0
2011-03-04 13:25:00,29.91,29.95,29.88,29.93,131600.0,29.91,29.95,29.88,29.93,131600.0
2011-03-04 13:30:00,29.94,29.97,29.93,29.95,131600.0,29.94,29.97,29.93,29.95,131600.0
2011-03-04 13:35:00,29.95,30.03,29.95,30.02,345800.0,29.95,30.03,29.95,30.02,345800.0
2011-03-04 13:40:00,30.02,30.03,29.95,29.97,185500.0,30.02,30.03,29.95,29.97,185500.0
2011-03-04 13:45:00,29.97,29.99,29.94,29.98,126000.0,29.97,29.99,29.94,29.98,126000.0
2011-03-04 13:50:00,29.98,30.0,29.87,29.89,233100.0,29.98,30.0,29.87,29.89,233100.0
2011-03-04 13:55:00,29.88,29.99,29.87,29.99,437500.0,29.88,29.99,29.87,29.99,437500.0
2011-03-04 14:00:00,29.98,29.99,29.93,29.98,457800.0,29.98,29.99,29.93,29.98,457800.0
2011-03-04 14:05:00,29.97,30.04,29.96,29.96,286300.0,29.97,30.04,29.96,29.96,286300.0
2011-03-04 14:10:00,29.96,30.0,29.93,30.0,222600.0,29.96,30.0,29.93,30.0,222600.0
2011-03-04 14:15:00,29.99,30.0,29.96,29.98,138600.0,29.99,30.0,29.96,29.98,138600.0
2011-03-04 14:20:00,30.0,30.0,29.92,29.99,384300.0,30.0,30.0,29.92,29.99,384300.0
2011-03-04 14:25:00,29.99,30.08,29.98,30.0,686000.0,29.99,30.08,29.98,30.0,686000.0
2011-03-04 14:30:00,30.01,30.07,29.99,30.06,322700.0,30.01,30.07,29.99,30.06,322700.0
2011-03-04 14:35:00,30.05,30.06,29.98,30.06,220500.0,30.05,30.06,29.98,30.06,220500.0
2011-03-04 14:40:00,30.06,30.11,30.0,30.05,382900.0,30.06,30.11,30.0,30.05,382900.0
2011-03-04 14:45:00,30.04,30.06,30.01,30.04,212800.0,30.04,30.06,30.01,30.04,212800.0
2011-03-04 14:50:00,30.03,30.04,30.0,30.0,121100.0,30.03,30.04,30.0,30.0,121100.0
2011-03-04 14:55:00,30.0,30.09,30.0,30.07,324100.0,30.0,30.09,30.0,30.07,324100.0
2011-03-04 15:00:00,30.08,30.1,30.05,30.06,337400.0,30.08,30.1,30.05,30.06,337400.0
2011-03-04 15:05:00,30.08,30.08,30.03,30.04,297500.0,30.08,30.08,30.03,30.04,297500.0
2011-03-04 15:10:00,30.04,30.08,30.03,30.05,312200.0,30.04,30.08,30.03,30.05,312200.0
2011-03-04 15:15:00,30.04,30.05,29.99,30.03,367500.0,30.04,30.05,29.99,30.03,367500.0
2011-03-04 15:20:00,30.03,30.06,29.99,30.0,316400.0,30.03,30.06,29.99,30.0,316400.0
2011-03-04 15:25:00,30.0,30.0,29.97,29.99,296100.0,30.0,30.0,29.97,29.99,296100.0
2011-03-04 15:30:00,29.99,29.99,29.93,29.97,595700.0,29.99,29.99,29.93,29.97,595700.0
2011-03-04 15:35:00,29.97,30.04,29.97,30.02,413700.0,29.97,30.04,29.97,30.02,413700.0
2011-03-04 15:40:00,30.02,30.07,30.0,30.06,478100.0,30.02,30.07,30.0,30.06,478100.0
2011-03-04 15:45:00,30.06,30.08,30.02,30.03,478800.0,30.06,30.08,30.02,30.03,478800.0
2011-03-04 15:50:00,30.04,30.06,30.02,30.04,986300.0,30.04,30.06,30.02,30.04,986300.0
2011-03-04 15:55:00,30.04,30.1,30.03,30.09,1339800.0,30.04,30.1,30.03,30.09,1339800.0
2011-03-07 09:30:00,30.68,30.7,30.43,30.43,1834700.0,30.68,30.7,30.43,30.43,1834700.0
2011-03-07 09:35:00,30.45,30.56,30.37,30.51,980000.0,30.45,30.56,30.37,30.51,980000.0
2011-03-07 09:40:00,30.48,30.51,30.24,30.25,1029000.0,30.48,30.51,30.24,30.25,1029000.0
2011-03-07 09:45:00,30.25,30.32,30.21,30.27,847700.0,30.25,30.32,30.21,30.27,847700.0
2011-03-07 09:50:00,30.28,30.35,30.16,30.25,801500.0,30.28,30.35,30.16,30.25,801500.0
2011-03-07 09:55:00,30.26,30.38,30.24,30.32,851200.0,30.26,30.38,30.24,30.32,851200.0
2011-03-07 10:00:00,30.33,30.34,30.24,30.3,413700.0,30.33,30.34,30.24,30.3,413700.0
2011-03-07 10:05:00,30.3,30.32,30.16,30.2,578200.0,30.3,30.32,30.16,30.2,578200.0
2011-03-07 10:10:00,30.2,30.25,30.11,30.22,626500.0,30.2,30.25,30.11,30.22,626500.0
2011-03-07 10:15:00,30.21,30.22,30.09,30.13,511000.0,30.21,30.22,30.09,30.13,511000.0
2011-03-07 10:20:00,30.1,30.18,30.06,30.17,731500.0,30.1,30.18,30.06,30.17,731500.0
2011-03-07 10:25:00,30.17,30.2,30.09,30.16,282800.0,30.17,30.2,30.09,30.16,282800.0
2011-03-07 10:30:00,30.14,30.16,30.1,30.12,291900.0,30.14,30.16,30.1,30.12,291900.0
2011-03-07 10:35:00,30.12,30.14,30.0,30.03,631400.0,30.12,30.14,30.0,30.03,631400.0
2011-03-07 10:40:00,30.02,30.03,29.9,29.93,800100.0,30.02,30.03,29.9,29.93,800100.0
2011-03-07 10:45:00,29.94,29.97,29.82,29.86,683900.0,29.94,29.97,29.82,29.86,683900.0
2011-03-07 10:50:00,29.86,29.93,29.83,29.84,491400.0,29.86,29.93,29.83,29.84,491400.0
2011-03-07 10:55:00,29.83,29.91,29.78,29.91,366100.0,29.83,29.91,29.78,29.91,366100.0
2011-03-07 11:00:00,29.89,29.89,29.68,29.78,735700.0,29.89,29.89,29.68,29.78,735700.0
2011-03-07 11:05:00,29.78,29.78,29.49,29.63,957600.0,29.78,29.78,29.49,29.63,957600.0
2011-03-07 11:10:00,29.61,29.67,29.54,29.62,434700.0,29.61,29.67,29.54,29.62,434700.0
2011-03-07 11:15:00,29.61,29.72,29.6,29.71,478100.0,29.61,29.72,29.6,29.71,478100.0
2011-03-07 11:20:00,29.72,29.86,29.71,29.81,742700.0,29.72,29.86,29.71,29.81,742700.0
2011-03-07 11:25:00,29.82,29.83,29.69,29.72,391300.0,29.82,29.83,29.69,29.72,391300.0
2011-03-07 11:30:00,29.74,29.81,29.64,29.68,251300.0,29.74,29.81,29.64,29.68,251300.0
2011-03-07 11:35:00,29.68,29.68,29.51,29.65,614600.0,29.68,29.68,29.51,29.65,614600.0
2011-03-07 11:40:00,29.65,29.7,29.56,29.56,280700.0,29.65,29.7,29.56,29.56,280700.0
2011-03-07 11:45:00,29.57,29.59,29.47,29.53,478800.0,29.57,29.59,29.47,29.53,478800.0
2011-03-07 11:50:00,29.54,29.59,29.44,29.54,628600.0,29.54,29.59,29.44,29.54,628600.0
2011-03-07 11:55:00,29.53,29.56,29.44,29.48,595700.0,29.53,29.56,29.44,29.48,595700.0
2011-03-07 12:00:00,29.5,29.53,29.44,29.46,287000.0,29.5,29.53,29.44,29.46,287000.0
2011-03-07 12:05:00,29.44,29.6,29.44,29.59,275800.0,29.44,29.6,29.44,29.59,275800.0
2011-03-07 12:10:00,29.58,29.63,29.52,29.63,304500.0,29.58,29.63,29.52,29.63,304500.0
2011-03-07 12:15:00,29.63,29.63,29.55,29.55,259700.0,29.63,29.63,29.55,29.55,259700.0
2011-03-07 12:20:00,29.55,29.55,29.45,29.5,392000.0,29.55,29.55,29.45,29.5,392000.0
2011-03-07 12:25:00,29.48,29.59,29.46,29.48,581000.0,29.48,29.59,29.46,29.48,581000.0
2011-03-07 12:30:00,29.48,29.53,29.4,29.46,630000.0,29.48,29.53,29.4,29.46,630000.0
2011-03-07 12:35:00,29.46,29.5,29.43,29.47,143500.0,29.46,29.5,29.43,29.47,143500.0
2011-03-07 12:40:00,29.47,29.47,29.36,29.38,227500.0,29.47,29.47,29.36,29.38,227500.0
2011-03-07 12:45:00,29.4,29.43,29.32,29.38,310800.0,29.4,29.43,29.32,29.38,310800.0
2011-03-07 12:50:00,29.36,29.37,29.22,29.25,787500.0,29.36,29.37,29.22,29.25,787500.0
2011-03-07 12:55:00,29.26,29.39,29.26,29.3,317800.0,29.26,29.39,29.26,29.3,317800.0
2011-03-07 13:00:00,29.31,29.32,29.2,29.21,267400.0,29.31,29.32,29.2,29.21,267400.0
2011-03-07 13:05:00,29.23,29.28,29.2,29.24,240800.0,29.23,29.28,29.2,29.24,240800.0
2011-03-07 13:10:00,29.24,29.27,29.18,29.22,362600.0,29.24,29.27,29.18,29.22,362600.0
2011-03-07 13:15:00,29.23,29.37,29.22,29.32,386400.0,29.23,29.37,29.22,29.32,386400.0
2011-03-07 13:20:00,29.32,29.42,29.32,29.4,270900.0,29.32,29.42,29.32,29.4,270900.0
2011-03-07 13:25:00,29.4,29.44,29.32,29.34,259700.0,29.4,29.44,29.32,29.34,259700.0
2011-03-07 13:30:00,29.34,29.44,29.34,29.42,116900.0,29.34,29.44,29.34,29.42,116900.0
2011-03-07 13:35:00,29.42,29.5,29.42,29.46,268800.0,29.42,29.5,29.42,29.46,268800.0
2011-03-07 13:40:00,29.45,29.45,29.36,29.4,205100.0,29.45,29.45,29.36,29.4,205100.0
2011-03-07 13:45:00,29.4,29.41,29.36,29.37,401800.0,29.4,29.41,29.36,29.37,401800.0
2011-03-07 13:50:00,29.37,29.4,29.33,29.36,396200.0,29.37,29.4,29.33,29.36,396200.0
2011-03-07 13:55:00,29.37,29.42,29.33,29.37,148400.0,29.37,29.42,29.33,29.37,148400.0
2011-03-07 14:00:00,29.35,29.41,29.34,29.36,114100.0,29.35,29.41,29.34,29.36,114100.0
2011-03-07 14:05:00,29.37,29.41,29.35,29.36,105000.0,29.37,29.41,29.35,29.36,105000.0
2011-03-07 14:10:00,29.37,29.39,29.26,29.26,176400.0,29.37,29.39,29.26,29.26,176400.0
2011-03-07 14:15:00,29.26,29.45,29.26,29.45,251300.0,29.26,29.45,29.26,29.45,251300.0
2011-03-07 14:20:00,29.44,29.47,29.38,29.41,220500.0,29.44,29.47,29.38,29.41,220500.0
2011-03-07 14:25:00,29.39,29.47,29.36,29.43,221200.0,29.39,29.47,29.36,29.43,221200.0
2011-03-07 14:30:00,29.41,29.44,29.37,29.39,144900.0,29.41,29.44,29.37,29.39,144900.0
2011-03-07 14:35:00,29.38,29.47,29.36,29.45,225400.0,29.38,29.47,29.36,29.45,225400.0
2011-03-07 14:40:00,29.43,29.44,29.37,29.4,130900.0,29.43,29.44,29.37,29.4,130900.0
2011-03-07 14:45:00,29.4,29.46,29.4,29.45,237300.0,29.4,29.46,29.4,29.45,237300.0
2011-03-07 14:50:00,29.45,29.46,29.4,29.46,133000.0,29.45,29.46,29.4,29.46,133000.0
2011-03-07 14:55:00,29.46,29.5,29.41,29.45,212800.0,29.46,29.5,29.41,29.45,212800.0
2011-03-07 15:00:00,29.45,29.5,29.42,29.47,137900.0,29.45,29.5,29.42,29.47,137900.0
2011-03-07 15:05:00,29.47,29.57,29.47,29.54,401100.0,29.47,29.57,29.47,29.54,401100.0
2011-03-07 15:10:00,29.55,29.65,29.46,29.65,691600.0,29.55,29.65,29.46,29.65,691600.0
2011-03-07 15:15:00,29.64,29.65,29.46,29.59,331100.0,29.64,29.65,29.46,29.59,331100.0
2011-03-07 15:20:00,29.59,29.61,29.46,29.59,325500.0,29.59,29.61,29.46,29.59,325500.0
2011-03-07 15:25:00,29.6,29.8,29.46,29.73,780500.0,29.6,29.8,29.46,29.73,780500.0
2011-03-07 15:30:00,29.73,29.82,29.46,29.77,717500.0,29.73,29.82,29.46,29.77,717500.0
2011-03-07 15:35:00,29.78,29.87,29.77,29.81,594300.0,29.78,29.87,29.77,29.81,594300.0
2011-03-07 15:40:00,29.81,29.83,29.71,29.74,408800.0,29.81,29.83,29.71,29.74,408800.0
2011-03-07 15:45:00,29.74,29.79,29.72,29.74,289100.0,29.74,29.79,29.72,29.74,289100.0
2011-03-07 15:50:00,29.75,29.75,29.57,29.63,674800.0,29.75,29.75,29.57,29.63,674800.0
2011-03-07 15:55:00,29.63,29.71,29.61,29.62,793100.0,29.63,29.71,29.61,29.62,793100.0
2011-03-08 09:30:00,28.6,28.81,28.44,28.44,3462900.0,28.6,28.81,28.44,28.44,3462900.0
2011-03-08 09:35:00,28.44,28.51,28.21,28.43,3107300.0,28.44,28.51,28.21,28.43,3107300.0
2011-03-08 09:40:00,28.43,28.57,28.36,28.47,1899100.0,28.43,28.57,28.36,28.47,1899100.0
2011-03-08 09:45:00,28.45,28.48,28.32,28.4,998900.0,28.45,28.48,28.32,28.4,998900.0
2011-03-08 09:50:00,28.43,28.64,28.4,28.57,1372700.0,28.43,28.64,28.4,28.57,1372700.0
2011-03-08 09:55:00,28.59,28.89,28.57,28.87,1894200.0,28.59,28.89,28.57,28.87,1894200.0
2011-03-08 10:00:00,28.89,28.89,28.64,28.67,1045100.0,28.89,28.89,28.64,28.67,1045100.0
2011-03-08 10:05:00,28.68,28.79,28.44,28.47,1089200.0,28.68,28.79,28.44,28.47,1089200.0
2011-03-08 10:10:00,28.5,28.52,28.37,28.43,1248100.0,28.5,28.52,28.37,28.43,1248100.0
2011-03-08 10:15:00,28.42,28.58,28.42,28.44,813400.0,28.42,28.58,28.42,28.44,813400.0
2011-03-08 10:20:00,28.45,28.5,28.33,28.37,1061200.0,28.45,28.5,28.33,28.37,1061200.0
2011-03-08 10:25:00,28.38,28.52,28.35,28.47,598500.0,28.38,28.52,28.35,28.47,598500.0
2011-03-08 10:30:00,28.47,28.5,28.39,28.48,501900.0,28.47,28.5,28.39,28.48,501900.0
2011-03-08 10:35:00,28.48,28.5,28.22,28.29,1345400.0,28.48,28.5,28.22,28.29,1345400.0
2011-03-08 10:40:00,28.29,28.35,28.16,28.3,1565200.0,28.29,28.35,28.16,28.3,1565200.0
2011-03-08 10:45:00,28.27,28.31,28.24,28.25,550200.0,28.27,28.31,28.24,28.25,550200.0
2011-03-08 10:50:00,28.25,28.29,28.2,28.25,565600.0,28.25,28.29,28.2,28.25,565600.0
2011-03-08 10:55:00,28.25,28.26,28.14,28.15,871500.0,28.25,28.26,28.14,28.15,871500.0
2011-03-08 11:00:00,28.15,28.26,28.12,28.19,849100.0,28.15,28.26,28.12,28.19,849100.0
2011-03-08 11:05:00,28.18,28.36,28.18,28.32,870100.0,28.18,28.36,28.18,28.32,870100.0
2011-03-08 11:10:00,28.32,28.35,28.15,28.24,741300.0,28.32,28.35,28.15,28.24,741300.0
2011-03-08 11:15:00,28.22,28.24,28.14,28.23,459200.0,28.22,28.24,28.14,28.23,459200.0
2011-03-08 11:20:00,28.23,28.39,28.19,28.36,726600.0,28.23,28.39,28.19,28.36,726600.0
2011-03-08 11:25:00,28.36,28.38,28.24,28.31,595700.0,28.36,28.38,28.24,28.31,595700.0
2011-03-08 11:30:00,28.31,28.36,28.27,28.27,373800.0,28.31,28.36,28.27,28.27,373800.0
2011-03-08 11:35:00,28.27,28.33,28.25,28.3,530600.0,28.27,28.33,28.25,28.3,530600.0
2011-03-08 11:40:00,28.31,28.38,28.29,28.36,308700.0,28.31,28.38,28.29,28.36,308700.0
2011-03-08 11:45:00,28.36,28.42,28.33,28.4,675500.0,28.36,28.42,28.33,28.4,675500.0
2011-03-08 11:50:00,28.4,28.43,28.38,28.43,237300.0,28.4,28.43,28.38,28.43,237300.0
2011-03-08 11:55:00,28.42,28.49,28.4,28.47,549500.0,28.42,28.49,28.4,28.47,549500.0
2011-03-08 12:00:00,28.47,28.47,28.33,28.34,612500.0,28.47,28.47,28.33,28.34,612500.0
2011-03-08 12:05:00,28.34,28.36,28.29,28.31,282100.0,28.34,28.36,28.29,28.31,282100.0
2011-03-08 12:10:00,28.31,28.33,28.26,28.27,448700.0,28.31,28.33,28.26,28.27,448700.0
2011-03-08 12:15:00,28.28,28.31,28.27,28.3,204400.0,28.28,28.31,28.27,28.3,204400.0
2011-03-08 12:20:00,28.31,28.4,28.29,28.36,223300.0,28.31,28.4,28.29,28.36,223300.0
2011-03-08 12:25:00,28.36,28.39,28.28,28.32,143500.0,28.36,28.39,28.28,28.32,143500.0
2011-03-08 12:30:00,28.31,28.32,28.28,28.29,165200.0,28.31,28.32,28.28,28.29,165200.0
2011-03-08 12:35:00,28.29,28.34,28.27,28.28,306600.0,28.29,28.34,28.27,28.28,306600.0
2011-03-08 12:40:00,28.28,28.31,28.16,28.16,1147300.0,28.28,28.31,28.16,28.16,1147300.0
2011-03-08 12:45:00,28.16,28.22,28.02,28.03,1804600.0,28.16,28.22,28.02,28.03,1804600.0
2011-03-08 12:50:00,28.03,28.13,28.0,28.04,1505000.0,28.03,28.13,28.0,28.04,1505000.0
2011-03-08 12:55:00,28.04,28.14,28.04,28.11,515200.0,28.04,28.14,28.04,28.11,515200.0
2011-03-08 13:00:00,28.12,28.19,28.12,28.15,673400.0,28.12,28.19,28.12,28.15,673400.0
2011-03-08 13:05:00,28.15,28.15,28.05,28.11,709100.0,28.15,28.15,28.05,28.11,709100.0
2011-03-08 13:10:00,28.11,28.13,28.09,28.13,156100.0,28.11,28.13,28.09,28.13,156100.0
2011-03-08 13:15:00,28.12,28.13,28.01,28.03,904400.0,28.12,28.13,28.01,28.03,904400.0
2011-03-08 13:20:00,28.01,28.08,28.0,28.04,518700.0,28.01,28.08,28.0,28.04,518700.0
2011-03-08 13:25:00,28.03,28.09,28.02,28.06,449400.0,28.03,28.09,28.02,28.06,449400.0
2011-03-08 13:30:00,28.06,28.06,27.92,27.95,1232700.0,28.06,28.06,27.92,27.95,1232700.0
2011-03-08 13:35:00,27.95,28.02,27.93,28.0,581700.0,27.95,28.02,27.93,28.0,581700.0
2011-03-08 13:40:00,27.98,28.0,27.9,27.93,915600.0,27.98,28.0,27.9,27.93,915600.0
2011-03-08 13:45:00,27.93,28.03,27.91,27.99,696500.0,27.93,28.03,27.91,27.99,696500.0
2011-03-08 13:50:00,27.99,28.0,27.96,27.97,331100.0,27.99,28.0,27.96,27.97,331100.0
2011-03-08 13:55:00,27.97,27.99,27.92,27.98,406700.0,27.97,27.99,27.92,27.98,406700.0
2011-03-08 14:00:00,27.99,28.04,27.96,27.97,568400.0,27.99,28.04,27.96,27.97,568400.0
2011-03-08 14:05:00,27.97,27.98,27.87,27.89,877100.0,27.97,27.98,27.87,27.89,877100.0
2011-03-08 14:10:00,27.9,27.91,27.84,27.87,1110200.0,27.9,27.91,27.84,27.87,1110200.0
2011-03-08 14:15:00,27.87,27.91,27.85,27.89,665000.0,27.87,27.91,27.85,27.89,665000.0
2011-03-08 14:20:00,27.9,27.91,27.83,27.88,613200.0,27.9,27.91,27.83,27.88,613200.0
2011-03-08 14:25:00,27.88,27.92,27.85,27.87,322700.0,27.88,27.92,27.85,27.87,322700.0
2011-03-08 14:30:00,27.88,27.89,27.77,27.79,815500.0,27.88,27.89,27.77,27.79,815500.0
2011-03-08 14:35:00,27.78,27.83,27.77,27.82,541100.0,27.78,27.83,27.77,27.82,541100.0
2011-03-08 14:40:00,27.82,27.97,27.81,27.96,944300.0,27.82,27.97,27.81,27.96,944300.0
2011-03-08 14:45:00,27.96,27.96,27.9,27.93,620900.0,27.96,27.96,27.9,27.93,620900.0
2011-03-08 14:50:00,27.93,27.95,27.86,27.89,455700.0,27.93,27.95,27.86,27.89,455700.0
2011-03-08 14:55:00,27.89,27.94,27.89,27.89,403200.0,27.89,27.94,27.89,27.89,403200.0
2011-03-08 15:00:00,27.89,27.93,27.88,27.91,731500.0,27.89,27.93,27.88,27.91,731500.0
2011-03-08 15:05:00,27.92,28.03,27.9,28.03,644000.0,27.92,28.03,27.9,28.03,644000.0
2011-03-08 15:10:00,28.02,28.08,28.0,28.04,886200.0,28.02,28.08,28.0,28.04,886200.0
2011-03-08 15:15:00,28.03,28.09,28.01,28.04,713300.0,28.03,28.09,28.01,28.04,713300.0
2011-03-08 15:20:00,28.03,28.04,27.98,27.98,396900.0,28.03,28.04,27.98,27.98,396900.0
2011-03-08 15:25:00,27.99,27.99,27.91,27.98,627200.0,27.99,27.99,27.91,27.98,627200.0
2011-03-08 15:30:00,27.97,28.02,27.94,28.01,510300.0,27.97,28.02,27.94,28.01,510300.0
2011-03-08 15:35:00,28.0,28.02,27.94,27.98,383600.0,28.0,28.02,27.94,27.98,383600.0
2011-03-08 15:40:00,27.98,28.02,27.96,27.98,650300.0,27.98,28.02,27.96,27.98,650300.0
2011-03-08 15:45:00,27.97,27.98,27.88,27.92,807800.0,27.97,27.98,27.88,27.92,807800.0
2011-03-08 15:50:00,27.92,27.92,27.83,27.83,1593200.0,27.92,27.92,27.83,27.83,1593200.0
2011-03-08 15:55:00,27.83,27.94,27.82,27.91,1696800.0,27.83,27.94,27.82,27.91,1696800.0
2011-03-09 09:30:00,27.9,28.45,27.89,28.43,2796500.0,27.9,28.45,27.89,28.43,2796500.0
2011-03-09 09:35:00,28.43,28.49,28.09,28.19,2258900.0,28.43,28.49,28.09,28.19,2258900.0
2011-03-09 09:40:00,28.23,28.23,28.07,28.12,1472800.0,28.23,28.23,28.07,28.12,1472800.0
2011-03-09 09:45:00,28.14,28.17,28.0,28.08,1374100.0,28.14,28.17,28.0,28.08,1374100.0
2011-03-09 09:50:00,28.08,28.2,27.97,28.01,1238300.0,28.08,28.2,27.97,28.01,1238300.0
2011-03-09 09:55:00,28.01,28.09,27.97,28.03,743400.0,28.01,28.09,27.97,28.03,743400.0
2011-03-09 10:00:00,28.03,28.05,27.98,28.0,629300.0,28.03,28.05,27.98,28.0,629300.0
2011-03-09 10:05:00,28.0,28.19,27.97,28.18,1346100.0,28.0,28.19,27.97,28.18,1346100.0
2011-03-09 10:10:00,28.16,28.17,27.99,27.99,634900.0,28.16,28.17,27.99,27.99,634900.0
2011-03-09 10:15:00,27.99,28.12,27.87,28.06,1087800.0,27.99,28.12,27.87,28.06,1087800.0
2011-03-09 10:20:00,28.08,28.13,27.98,28.11,831600.0,28.08,28.13,27.98,28.11,831600.0
2011-03-09 10:25:00,28.11,28.12,28.06,28.07,337400.0,28.11,28.12,28.06,28.07,337400.0
2011-03-09 10:30:00,28.06,28.09,27.93,28.0,466200.0,28.06,28.09,27.93,28.0,466200.0
2011-03-09 10:35:00,28.0,28.03,27.8,27.81,1187200.0,28.0,28.03,27.8,27.81,1187200.0
2011-03-09 10:40:00,27.82,27.86,27.65,27.68,2113300.0,27.82,27.86,27.65,27.68,2113300.0
2011-03-09 10:45:00,27.69,27.71,27.48,27.63,2480800.0,27.69,27.71,27.48,27.63,2480800.0
2011-03-09 10:50:00,27.64,27.65,27.3,27.46,1638700.0,27.64,27.65,27.3,27.46,1638700.0
2011-03-09 10:55:00,27.46,27.59,27.4,27.57,981400.0,27.46,27.59,27.4,27.57,981400.0
2011-03-09 11:00:00,27.54,27.68,27.52,27.59,768600.0,27.54,27.68,27.52,27.59,768600.0
2011-03-09 11:05:00,27.57,27.68,27.54,27.61,555800.0,27.57,27.68,27.54,27.61,555800.0
2011-03-09 11:10:00,27.63,27.68,27.51,27.55,683900.0,27.63,27.68,27.51,27.55,683900.0
2011-03-09 11:15:00,27.55,27.63,27.54,27.56,510300.0,27.55,27.63,27.54,27.56,510300.0
2011-03-09 11:20:00,27.55,27.6,27.47,27.48,521500.0,27.55,27.6,27.47,27.48,521500.0
2011-03-09 11:25:00,27.49,27.54,27.37,27.39,1071700.0,27.49,27.54,27.37,27.39,1071700.0
2011-03-09 11:30:00,27.39,27.45,27.37,27.45,604800.0,27.39,27.45,27.37,27.45,604800.0
2011-03-09 11:35:00,27.45,27.55,27.42,27.5,556500.0,27.45,27.55,27.42,27.5,556500.0
2011-03-09 11:40:00,27.52,27.54,27.45,27.53,363300.0,27.52,27.54,27.45,27.53,363300.0
2011-03-09 11:45:00,27.52,27.56,27.49,27.51,415100.0,27.52,27.56,27.49,27.51,415100.0
2011-03-09 11:50:00,27.52,27.6,27.5,27.57,669900.0,27.52,27.6,27.5,27.57,669900.0
2011-03-09 11:55:00,27.57,27.65,27.57,27.6,707000.0,27.57,27.65,27.57,27.6,707000.0
2011-03-09 12:00:00,27.61,27.81,27.6,27.73,1804600.0,27.61,27.81,27.6,27.73,1804600.0
2011-03-09 12:05:00,27.75,27.75,27.6,27.65,470400.0,27.75,27.75,27.6,27.65,470400.0
2011-03-09 12:10:00,27.64,27.68,27.52,27.57,520800.0,27.64,27.68,27.52,27.57,520800.0
2011-03-09 12:15:00,27.58,27.63,27.54,27.57,387100.0,27.58,27.63,27.54,27.57,387100.0
2011-03-09 12:20:00,27.56,27.62,27.56,27.61,166600.0,27.56,27.62,27.56,27.61,166600.0
2011-03-09 12:25:00,27.62,27.62,27.53,27.57,326900.0,27.62,27.62,27.53,27.57,326900.0
2011-03-09 12:30:00,27.58,27.59,27.54,27.57,263900.0,27.58,27.59,27.54,27.57,263900.0
2011-03-09 12:35:00,27.57,27.63,27.56,27.59,184100.0,27.57,27.63,27.56,27.59,184100.0
2011-03-09 12:40:00,27.6,27.64,27.58,27.58,198100.0,27.6,27.64,27.58,27.58,198100.0
2011-03-09 12:45:00,27.59,27.71,27.59,27.71,198800.0,27.59,27.71,27.59,27.71,198800.0
2011-03-09 12:50:00,27.71,27.75,27.64,27.68,336000.0,27.71,27.75,27.64,27.68,336000.0
2011-03-09 12:55:00,27.68,27.72,27.62,27.63,385700.0,27.68,27.72,27.62,27.63,385700.0
2011-03-09 13:00:00,27.63,27.65,27.6,27.61,308700.0,27.63,27.65,27.6,27.61,308700.0
2011-03-09 13:05:00,27.61,27.64,27.54,27.56,446600.0,27.61,27.64,27.54,27.56,446600.0
2011-03-09 13:10:00,27.56,27.61,27.56,27.58,169400.0,27.56,27.61,27.56,27.58,169400.0
2011-03-09 13:15:00,27.58,27.68,27.57,27.62,276500.0,27.58,27.68,27.57,27.62,276500.0
2011-03-09 13:20:00,27.6,27.62,27.46,27.46,350000.0,27.6,27.62,27.46,27.46,350000.0
2011-03-09 13:25:00,27.46,27.53,27.46,27.51,273700.0,27.46,27.53,27.46,27.51,273700.0
2011-03-09 13:30:00,27.52,27.53,27.46,27.46,238700.0,27.52,27.53,27.46,27.46,238700.0
2011-03-09 13:35:00,27.46,27.46,27.38,27.41,489300.0,27.46,27.46,27.38,27.41,489300.0
2011-03-09 13:40:00,27.41,27.43,27.36,27.42,504000.0,27.41,27.43,27.36,27.42,504000.0
2011-03-09 13:45:00,27.42,27.49,27.41,27.49,216300.0,27.42,27.49,27.41,27.49,216300.0
2011-03-09 13:50:00,27.47,27.47,27.39,27.4,282100.0,27.47,27.47,27.39,27.4,282100.0
2011-03-09 13:55:00,27.4,27.5,27.39,27.49,366100.0,27.4,27.5,27.39,27.49,366100.0
2011-03-09 14:00:00,27.48,27.58,27.46,27.54,382900.0,27.48,27.58,27.46,27.54,382900.0
2011-03-09 14:05:00,27.53,27.59,27.49,27.58,294000.0,27.53,27.59,27.49,27.58,294000.0
2011-03-09 14:10:00,27.59,27.66,27.56,27.66,308000.0,27.59,27.66,27.56,27.66,308000.0
2011-03-09 14:15:00,27.66,27.7,27.59,27.65,410200.0,27.66,27.7,27.59,27.65,410200.0
2011-03-09 14:20:00,27.66,27.68,27.6,27.65,326900.0,27.66,27.68,27.6,27.65,326900.0
2011-03-09 14:25:00,27.65,27.65,27.55,27.56,390600.0,27.65,27.65,27.55,27.56,390600.0
2011-03-09 14:30:00,27.56,27.6,27.55,27.55,310800.0,27.56,27.6,27.55,27.55,310800.0
2011-03-09 14:35:00,27.57,27.57,27.53,27.54,324100.0,27.57,27.57,27.53,27.54,324100.0
2011-03-09 14:40:00,27.53,27.65,27.52,27.63,249900.0,27.53,27.65,27.52,27.63,249900.0
2011-03-09 14:45:00,27.62,27.65,27.59,27.62,167300.0,27.62,27.65,27.59,27.62,167300.0
2011-03-09 14:50:00,27.62,27.7,27.6,27.64,241500.0,27.62,27.7,27.6,27.64,241500.0
2011-03-09 14:55:00,27.65,27.68,27.62,27.63,180600.0,27.65,27.68,27.62,27.63,180600.0
2011-03-09 15:00:00,27.63,27.69,27.6,27.68,225400.0,27.63,27.69,27.6,27.68,225400.0
2011-03-09 15:05:00,27.69,27.69,27.6,27.64,287000.0,27.69,27.69,27.6,27.64,287000.0
2011-03-09 15:10:00,27.64,27.69,27.62,27.64,193200.0,27.64,27.69,27.62,27.64,193200.0
2011-03-09 15:15:00,27.63,27.7,27.63,27.66,319900.0,27.63,27.7,27.63,27.66,319900.0
2011-03-09 15:20:00,27.66,27.66,27.6,27.61,256900.0,27.66,27.66,27.6,27.61,256900.0
2011-03-09 15:25:00,27.61,27.64,27.57,27.59,328300.0,27.61,27.64,27.57,27.59,328300.0
2011-03-09 15:30:00,27.59,27.63,27.56,27.58,368200.0,27.59,27.63,27.56,27.58,368200.0
2011-03-09 15:35:00,27.58,27.6,27.49,27.54,506100.0,27.58,27.6,27.49,27.54,506100.0
2011-03-09 15:40:00,27.54,27.61,27.51,27.53,401800.0,27.54,27.61,27.51,27.53,401800.0
2011-03-09 15:45:00,27.55,27.57,27.52,27.57,539700.0,27.55,27.57,27.52,27.57,539700.0
2011-03-09 15:50:00,27.57,27.59,27.55,27.59,583100.0,27.57,27.59,27.55,27.59,583100.0
2011-03-09 15:55:00,27.59,27.59,27.55,27.57,708400.0,27.59,27.59,27.55,27.57,708400.0
2011-03-10 09:30:00,27.31,27.32,26.98,27.09,1996400.0,27.31,27.32,26.98,27.09,1996400.0
2011-03-10 09:35:00,27.07,27.32,27.05,27.28,1353100.0,27.07,27.32,27.05,27.28,1353100.0
2011-03-10 09:40:00,27.28,27.6,27.24,27.51,2045400.0,27.28,27.6,27.24,27.51,2045400.0
2011-03-10 09:45:00,27.54,27.89,27.5,27.84,2708300.0,27.54,27.89,27.5,27.84,2708300.0
2011-03-10 09:50:00,27.83,27.92,27.73,27.82,1526000.0,27.83,27.92,27.73,27.82,1526000.0
2011-03-10 09:55:00,27.83,28.0,27.8,27.99,1563800.0,27.83,28.0,27.8,27.99,1563800.0
2011-03-10 10:00:00,28.0,28.19,27.94,28.05,2639700.0,28.0,28.19,27.94,28.05,2639700.0
2011-03-10 10:05:00,28.07,28.07,27.75,27.81,1768900.0,28.07,28.07,27.75,27.81,1768900.0
2011-03-10 10:10:00,27.8,27.94,27.65,27.94,1428000.0,27.8,27.94,27.65,27.94,1428000.0
2011-03-10 10:15:00,27.94,27.95,27.82,27.94,784700.0,27.94,27.95,27.82,27.94,784700.0
2011-03-10 10:20:00,27.94,28.04,27.9,27.96,848400.0,27.94,28.04,27.9,27.96,848400.0
2011-03-10 10:25:00,27.97,28.03,27.9,27.94,531300.0,27.97,28.03,27.9,27.94,531300.0
2011-03-10 10:30:00,27.94,27.95,27.81,27.94,623000.0,27.94,27.95,27.81,27.94,623000.0
2011-03-10 10:35:00,27.92,28.0,27.86,27.98,515900.0,27.92,28.0,27.86,27.98,515900.0
2011-03-10 10:40:00,27.99,28.13,27.98,28.1,764400.0,27.99,28.13,27.98,28.1,764400.0
2011-03-10 10:45:00,28.11,28.13,28.02,28.07,653800.0,28.11,28.13,28.02,28.07,653800.0
2011-03-10 10:50:00,28.06,28.1,28.01,28.02,485100.0,28.06,28.1,28.01,28.02,485100.0
2011-03-10 10:55:00,28.02,28.14,27.99,28.09,807800.0,28.02,28.14,27.99,28.09,807800.0
2011-03-10 11:00:00,28.09,28.13,28.05,28.11,395500.0,28.09,28.13,28.05,28.11,395500.0
2011-03-10 11:05:00,28.13,28.34,28.12,28.23,1496600.0,28.13,28.34,28.12,28.23,1496600.0
2011-03-10 11:10:00,28.22,28.22,28.05,28.17,750400.0,28.22,28.22,28.05,28.17,750400.0
2011-03-10 11:15:00,28.15,28.27,28.08,28.26,499800.0,28.15,28.27,28.08,28.26,499800.0
2011-03-10 11:20:00,28.26,28.27,28.19,28.21,563500.0,28.26,28.27,28.19,28.21,563500.0
2011-03-10 11:25:00,28.23,28.29,28.18,28.21,338800.0,28.23,28.29,28.18,28.21,338800.0
2011-03-10 11:30:00,28.22,28.22,28.12,28.19,270200.0,28.22,28.22,28.12,28.19,270200.0
2011-03-10 11:35:00,28.18,28.28,28.15,28.24,324100.0,28.18,28.28,28.15,28.24,324100.0
2011-03-10 11:40:00,28.24,28.27,28.22,28.26,419300.0,28.24,28.27,28.22,28.26,419300.0
2011-03-10 11:45:00,28.26,28.27,28.18,28.22,471100.0,28.26,28.27,28.18,28.22,471100.0
2011-03-10 11:50:00,28.23,28.27,28.21,28.25,134400.0,28.23,28.27,28.21,28.25,134400.0
2011-03-10 11:55:00,28.27,28.39,28.23,28.35,779100.0,28.27,28.39,28.23,28.35,779100.0
2011-03-10 12:00:00,28.34,28.35,28.25,28.28,541100.0,28.34,28.35,28.25,28.28,541100.0
2011-03-10 12:05:00,28.27,28.31,28.24,28.28,335300.0,28.27,28.31,28.24,28.28,335300.0
2011-03-10 12:10:00,28.27,28.34,28.27,28.31,419300.0,28.27,28.34,28.27,28.31,419300.0
2011-03-10 12:15:00,28.31,28.36,28.29,28.29,421400.0,28.31,28.36,28.29,28.29,421400.0
2011-03-10 12:20:00,28.28,28.33,28.28,28.32,333900.0,28.28,28.33,28.28,28.32,333900.0
2011-03-10 12:25:00,28.32,28.32,28.24,28.29,367500.0,28.32,28.32,28.24,28.29,367500.0
2011-03-10 12:30:00,28.3,28.33,28.28,28.32,456400.0,28.3,28.33,28.28,28.32,456400.0
2011-03-10 12:35:00,28.31,28.46,28.31,28.46,1152900.0,28.31,28.46,28.31,28.46,1152900.0
2011-03-10 12:40:00,28.46,28.61,28.43,28.55,1962100.0,28.46,28.61,28.43,28.55,1962100.0
2011-03-10 12:45:00,28.57,28.58,28.47,28.48,1152200.0,28.57,28.58,28.47,28.48,1152200.0
2011-03-10 12:50:00,28.47,28.84,28.47,28.82,1845900.0,28.47,28.84,28.47,28.82,1845900.0
2011-03-10 12:55:00,28.83,28.84,28.74,28.8,1355200.0,28.83,28.84,28.74,28.8,1355200.0
2011-03-10 13:00:00,28.8,29.11,28.79,28.97,2680300.0,28.8,29.11,28.79,28.97,2680300.0
2011-03-10 13:05:00,28.98,28.98,28.77,28.8,1467200.0,28.98,28.98,28.77,28.8,1467200.0
2011-03-10 13:10:00,28.8,28.88,28.75,28.83,678300.0,28.8,28.88,28.75,28.83,678300.0
2011-03-10 13:15:00,28.84,28.89,28.74,28.76,498400.0,28.84,28.89,28.74,28.76,498400.0
2011-03-10 13:20:00,28.76,28.78,28.62,28.63,966700.0,28.76,28.78,28.62,28.63,966700.0
2011-03-10 13:25:00,28.64,28.65,28.57,28.64,1044400.0,28.64,28.65,28.57,28.64,1044400.0
2011-03-10 13:30:00,28.61,28.66,28.53,28.6,801500.0,28.61,28.66,28.53,28.6,801500.0
2011-03-10 13:35:00,28.6,28.64,28.53,28.56,639800.0,28.6,28.64,28.53,28.56,639800.0
2011-03-10 13:40:00,28.54,28.62,28.44,28.57,1127700.0,28.54,28.62,28.44,28.57,1127700.0
2011-03-10 13:45:00,28.57,28.68,28.53,28.62,530600.0,28.57,28.68,28.53,28.62,530600.0
2011-03-10 13:50:00,28.62,28.8,28.6,28.64,687400.0,28.62,28.8,28.6,28.64,687400.0
2011-03-10 13:55:00,28.65,28.71,28.61,28.65,392000.0,28.65,28.71,28.61,28.65,392000.0
2011-03-10 14:00:00,28.64,28.82,28.64,28.82,595000.0,28.64,28.82,28.64,28.82,595000.0
2011-03-10 14:05:00,28.81,29.0,28.81,29.0,1171800.0,28.81,29.0,28.81,29.0,1171800.0
2011-03-10 14:10:00,28.99,29.03,28.84,28.86,1029700.0,28.99,29.03,28.84,28.86,1029700.0
2011-03-10 14:15:00,28.86,28.95,28.84,28.89,518700.0,28.86,28.95,28.84,28.89,518700.0
2011-03-10 14:20:00,28.89,28.93,28.85,28.86,177800.0,28.89,28.93,28.85,28.86,177800.0
2011-03-10 14:25:00,28.86,28.9,28.79,28.86,499800.0,28.86,28.9,28.79,28.86,499800.0
2011-03-10 14:30:00,28.86,28.91,28.81,28.88,270900.0,28.86,28.91,28.81,28.88,270900.0
2011-03-10 14:35:00,28.89,28.98,28.89,28.98,624400.0,28.89,28.98,28.89,28.98,624400.0
2011-03-10 14:40:00,28.98,29.03,28.93,28.94,791700.0,28.98,29.03,28.93,28.94,791700.0
2011-03-10 14:45:00,28.94,28.99,28.92,28.96,407400.0,28.94,28.99,28.92,28.96,407400.0
2011-03-10 14:50:00,28.98,28.99,28.91,28.96,304500.0,28.98,28.99,28.91,28.96,304500.0
2011-03-10 14:55:00,28.94,28.94,28.86,28.89,413000.0,28.94,28.94,28.86,28.89,413000.0
2011-03-10 15:00:00,28.88,28.93,28.73,28.76,568400.0,28.88,28.93,28.73,28.76,568400.0
2011-03-10 15:05:00,28.75,28.83,28.73,28.73,454300.0,28.75,28.83,28.73,28.73,454300.0
2011-03-10 15:10:00,28.72,28.73,28.58,28.59,786100.0,28.72,28.73,28.58,28.59,786100.0
2011-03-10 15:15:00,28.58,28.59,28.4,28.42,1068200.0,28.58,28.59,28.4,28.42,1068200.0
2011-03-10 15:20:00,28.41,28.64,28.41,28.58,912100.0,28.41,28.64,28.41,28.58,912100.0
2011-03-10 15:25:00,28.59,28.64,28.52,28.61,583100.0,28.59,28.64,28.52,28.61,583100.0
2011-03-10 15:30:00,28.61,28.64,28.51,28.55,638400.0,28.61,28.64,28.51,28.55,638400.0
2011-03-10 15:35:00,28.55,28.68,28.51,28.62,585200.0,28.55,28.68,28.51,28.62,585200.0
2011-03-10 15:40:00,28.63,28.76,28.58,28.71,952700.0,28.63,28.76,28.58,28.71,952700.0
2011-03-10 15:45:00,28.72,28.72,28.62,28.65,794500.0,28.72,28.72,28.62,28.65,794500.0
2011-03-10 15:50:00,28.62,28.68,28.58,28.59,837900.0,28.62,28.68,28.58,28.59,837900.0
2011-03-10 15:55:00,28.59,28.61,28.52,28.57,1357300.0,28.59,28.61,28.52,28.57,1357300.0
2011-03-11 09:30:00,28.89,29.05,28.59,29.05,2280600.0,28.89,29.05,28.59,29.05,2280600.0
2011-03-11 09:35:00,29.04,29.21,28.91,29.03,1789900.0,29.04,29.21,28.91,29.03,1789900.0
2011-03-11 09:40:00,29.03,29.32,29.0,29.17,1608600.0,29.03,29.32,29.0,29.17,1608600.0
2011-03-11 09:45:00,29.17,29.18,28.89,28.89,1367100.0,29.17,29.18,28.89,28.89,1367100.0
2011-03-11 09:50:00,28.89,29.03,28.75,28.8,896700.0,28.89,29.03,28.75,28.8,896700.0
2011-03-11 09:55:00,28.82,28.85,28.64,28.81,1030400.0,28.82,28.85,28.64,28.81,1030400.0
2011-03-11 10:00:00,28.79,28.85,28.7,28.7,524300.0,28.79,28.85,28.7,28.7,524300.0
2011-03-11 10:05:00,28.7,28.82,28.66,28.81,419300.0,28.7,28.82,28.66,28.81,419300.0
2011-03-11 10:10:00,28.8,28.89,28.8,28.84,549500.0,28.8,28.89,28.8,28.84,549500.0
2011-03-11 10:15:00,28.87,29.05,28.81,29.04,630700.0,28.87,29.05,28.81,29.04,630700.0
2011-03-11 10:20:00,29.04,29.09,28.98,28.98,691600.0,29.04,29.09,28.98,28.98,691600.0
2011-03-11 10:25:00,28.98,29.04,28.86,28.87,544600.0,28.98,29.04,28.86,28.87,544600.0
2011-03-11 10:30:00,28.87,28.96,28.86,28.87,298200.0,28.87,28.96,28.86,28.87,298200.0
2011-03-11 10:35:00,28.89,28.91,28.83,28.88,253400.0,28.89,28.91,28.83,28.88,253400.0
2011-03-11 10:40:00,28.88,28.9,28.81,28.81,297500.0,28.88,28.9,28.81,28.81,297500.0
2011-03-11 10:45:00,28.81,29.0,28.8,28.95,396900.0,28.81,29.0,28.8,28.95,396900.0
2011-03-11 10:50:00,28.96,28.99,28.92,28.96,296100.0,28.96,28.99,28.92,28.96,296100.0
2011-03-11 10:55:00,28.95,29.0,28.92,28.98,174300.0,28.95,29.0,28.92,28.98,174300.0
2011-03-11 11:00:00,28.98,29.0,28.94,28.98,164500.0,28.98,29.0,28.94,28.98,164500.0
2011-03-11 11:05:00,28.95,28.99,28.9,28.93,170800.0,28.95,28.99,28.9,28.93,170800.0
2011-03-11 11:10:00,28.95,28.97,28.88,28.91,196700.0,28.95,28.97,28.88,28.91,196700.0
2011-03-11 11:15:00,28.9,28.92,28.87,28.89,143500.0,28.9,28.92,28.87,28.89,143500.0
2011-03-11 11:20:00,28.89,28.96,28.88,28.94,256900.0,28.89,28.96,28.88,28.94,256900.0
2011-03-11 11:25:00,28.94,29.02,28.91,28.99,267400.0,28.94,29.02,28.91,28.99,267400.0
2011-03-11 11:30:00,28.99,28.99,28.93,28.99,153300.0,28.99,28.99,28.93,28.99,153300.0
2011-03-11 11:35:00,28.97,29.29,28.94,29.11,495600.0,28.97,29.29,28.94,29.11,495600.0
2011-03-11 11:40:00,29.11,29.21,29.1,29.19,620200.0,29.11,29.21,29.1,29.19,620200.0
2011-03-11 11:45:00,29.18,29.21,29.09,29.1,442400.0,29.18,29.21,29.09,29.1,442400.0
2011-03-11 11:50:00,29.09,29.14,29.08,29.12,354200.0,29.09,29.14,29.08,29.12,354200.0
2011-03-11 11:55:00,29.13,29.21,29.13,29.2,381500.0,29.13,29.21,29.13,29.2,381500.0
2011-03-11 12:00:00,29.2,29.21,29.15,29.18,280700.0,29.2,29.21,29.15,29.18,280700.0
2011-03-11 12:05:00,29.18,29.21,29.16,29.16,550900.0,29.18,29.21,29.16,29.16,550900.0
2011-03-11 12:10:00,29.17,29.19,29.15,29.17,346500.0,29.17,29.19,29.15,29.17,346500.0
2011-03-11 12:15:00,29.18,29.21,29.16,29.21,314300.0,29.18,29.21,29.16,29.21,314300.0
2011-03-11 12:20:00,29.21,29.24,29.19,29.23,455700.0,29.21,29.24,29.19,29.23,455700.0
2011-03-11 12:25:00,29.23,29.25,29.21,29.22,308000.0,29.23,29.25,29.21,29.22,308000.0
2011-03-11 12:30:00,29.23,29.26,29.19,29.2,278600.0,29.23,29.26,29.19,29.2,278600.0
2011-03-11 12:35:00,29.2,29.23,29.18,29.2,168000.0,29.2,29.23,29.18,29.2,168000.0
2011-03-11 12:40:00,29.21,29.22,29.12,29.16,392000.0,29.21,29.22,29.12,29.16,392000.0
2011-03-11 12:45:00,29.16,29.18,29.12,29.14,209300.0,29.16,29.18,29.12,29.14,209300.0
2011-03-11 12:50:00,29.14,29.21,29.14,29.21,227500.0,29.14,29.21,29.14,29.21,227500.0
2011-03-11 12:55:00,29.21,29.21,29.11,29.13,158200.0,29.21,29.21,29.11,29.13,158200.0
2011-03-11 13:00:00,29.13,29.13,29.01,29.02,392000.0,29.13,29.13,29.01,29.02,392000.0
2011-03-11 13:05:00,29.02,29.05,28.97,29.05,513100.0,29.02,29.05,28.97,29.05,513100.0
2011-03-11 13:10:00,29.05,29.06,28.96,28.97,288400.0,29.05,29.06,28.96,28.97,288400.0
2011-03-11 13:15:00,28.97,29.01,28.96,29.0,323400.0,28.97,29.01,28.96,29.0,323400.0
2011-03-11 13:20:00,29.0,29.01,28.93,29.01,239400.0,29.0,29.01,28.93,29.01,239400.0
2011-03-11 13:25:00,29.0,29.06,28.98,29.01,214900.0,29.0,29.06,28.98,29.01,214900.0
2011-03-11 13:30:00,29.01,29.04,29.0,29.02,144200.0,29.01,29.04,29.0,29.02,144200.0
2011-03-11 13:35:00,29.03,29.07,29.01,29.05,196000.0,29.03,29.07,29.01,29.05,196000.0
2011-03-11 13:40:00,29.05,29.1,29.04,29.09,125300.0,29.05,29.1,29.04,29.09,125300.0
2011-03-11 13:45:00,29.1,29.1,29.07,29.08,101500.0,29.1,29.1,29.07,29.08,101500.0
2011-03-11 13:50:00,29.07,29.11,29.06,29.08,86100.0,29.07,29.11,29.06,29.08,86100.0
2011-03-11 13:55:00,29.08,29.09,29.0,29.02,310800.0,29.08,29.09,29.0,29.02,310800.0
2011-03-11 14:00:00,29.02,29.05,29.01,29.05,112700.0,29.02,29.05,29.01,29.05,112700.0
2011-03-11 14:05:00,29.04,29.08,29.03,29.04,146300.0,29.04,29.08,29.03,29.04,146300.0
2011-03-11 14:10:00,29.04,29.07,29.02,29.05,121800.0,29.04,29.07,29.02,29.05,121800.0
2011-03-11 14:15:00,29.06,29.09,29.05,29.08,188300.0,29.06,29.09,29.05,29.08,188300.0
2011-03-11 14:20:00,29.09,29.11,29.06,29.11,200200.0,29.09,29.11,29.06,29.11,200200.0
2011-03-11 14:25:00,29.1,29.11,29.03,29.05,296100.0,29.1,29.11,29.03,29.05,296100.0
2011-03-11 14:30:00,29.05,29.11,29.05,29.07,212800.0,29.05,29.11,29.05,29.07,212800.0
2011-03-11 14:35:00,29.08,29.1,28.97,29.02,382200.0,29.08,29.1,28.97,29.02,382200.0
2011-03-11 14:40:00,29.02,29.09,29.01,29.08,431200.0,29.02,29.09,29.01,29.08,431200.0
2011-03-11 14:45:00,29.08,29.09,29.02,29.05,263200.0,29.08,29.09,29.02,29.05,263200.0
2011-03-11 14:50:00,29.04,29.07,29.02,29.06,95900.0,29.04,29.07,29.02,29.06,95900.0
2011-03-11 14:55:00,29.06,29.07,29.03,29.07,84000.0,29.06,29.07,29.03,29.07,84000.0
2011-03-11 15:00:00,29.07,29.11,29.04,29.07,387800.0,29.07,29.11,29.04,29.07,387800.0
2011-03-11 15:05:00,29.08,29.1,29.06,29.07,241500.0,29.08,29.1,29.06,29.07,241500.0
2011-03-11 15:10:00,29.07,29.13,29.07,29.11,476000.0,29.07,29.13,29.07,29.11,476000.0
2011-03-11 15:15:00,29.1,29.12,29.08,29.11,300300.0,29.1,29.12,29.08,29.11,300300.0
2011-03-11 15:20:00,29.1,29.12,29.09,29.12,242900.0,29.1,29.12,29.09,29.12,242900.0
2011-03-11 15:25:00,29.12,29.13,29.06,29.08,427700.0,29.12,29.13,29.06,29.08,427700.0
2011-03-11 15:30:00,29.08,29.1,29.05,29.06,458500.0,29.08,29.1,29.05,29.06,458500.0
2011-03-11 15:35:00,29.06,29.07,29.03,29.04,453600.0,29.06,29.07,29.03,29.04,453600.0
2011-03-11 15:40:00,29.05,29.09,29.0,29.08,493500.0,29.05,29.09,29.0,29.08,493500.0
2011-03-11 15:45:00,29.09,29.1,29.06,29.07,588000.0,29.09,29.1,29.06,29.07,588000.0
2011-03-11 15:50:00,29.08,29.11,29.05,29.1,722400.0,29.08,29.11,29.05,29.1,722400.0
2011-03-11 15:55:00,29.1,29.24,29.09,29.23,1985200.0,29.1,29.24,29.09,29.23,1985200.0
2011-03-14 09:30:00,29.03,29.35,28.93,29.32,1254400.0,29.03,29.35,28.93,29.32,1254400.0
2011-03-14 09:35:00,29.34,29.57,29.29,29.51,1608600.0,29.34,29.57,29.29,29.51,1608600.0
2011-03-14 09:40:00,29.52,29.52,29.21,29.27,1168300.0,29.52,29.52,29.21,29.27,1168300.0
2011-03-14 09:45:00,29.27,29.38,29.24,29.32,556500.0,29.27,29.38,29.24,29.32,556500.0
2011-03-14 09:50:00,29.34,29.46,29.29,29.31,695100.0,29.34,29.46,29.29,29.31,695100.0
2011-03-14 09:55:00,29.31,29.46,29.26,29.43,689500.0,29.31,29.46,29.26,29.43,689500.0
2011-03-14 10:00:00,29.42,29.43,29.34,29.4,380100.0,29.42,29.43,29.34,29.4,380100.0
2011-03-14 10:05:00,29.39,29.41,29.24,29.28,515900.0,29.39,29.41,29.24,29.28,515900.0
2011-03-14 10:10:00,29.26,29.28,29.14,29.14,473900.0,29.26,29.28,29.14,29.14,473900.0
2011-03-14 10:15:00,29.14,29.25,29.11,29.2,410200.0,29.14,29.25,29.11,29.2,410200.0
2011-03-14 10:20:00,29.21,29.25,29.19,29.22,308700.0,29.21,29.25,29.19,29.22,308700.0
2011-03-14 10:25:00,29.2,29.31,29.19,29.23,281400.0,29.2,29.31,29.19,29.23,281400.0
2011-03-14 10:30:00,29.23,29.23,29.03,29.1,441000.0,29.23,29.23,29.03,29.1,441000.0
2011-03-14 10:35:00,29.11,29.25,29.05,29.14,501200.0,29.11,29.25,29.05,29.14,501200.0
2011-03-14 10:40:00,29.14,29.21,29.13,29.18,373100.0,29.14,29.21,29.13,29.18,373100.0
2011-03-14 10:45:00,29.18,29.24,29.1,29.21,364000.0,29.18,29.24,29.1,29.21,364000.0
2011-03-14 10:50:00,29.19,29.28,29.17,29.21,332500.0,29.19,29.28,29.17,29.21,332500.0
2011-03-14 10:55:00,29.19,29.28,29.09,29.09,368200.0,29.19,29.28,29.09,29.09,368200.0
2011-03-14 11:00:00,29.12,29.16,29.08,29.11,186900.0,29.12,29.16,29.08,29.11,186900.0
2011-03-14 11:05:00,29.13,29.15,29.07,29.07,316400.0,29.13,29.15,29.07,29.07,316400.0
2011-03-14 11:10:00,29.07,29.09,28.89,28.89,722400.0,29.07,29.09,28.89,28.89,722400.0
2011-03-14 11:15:00,28.9,28.91,28.76,28.83,693700.0,28.9,28.91,28.76,28.83,693700.0
2011-03-14 11:20:00,28.83,28.88,28.8,28.84,396900.0,28.83,28.88,28.8,28.84,396900.0
2011-03-14 11:25:00,28.83,28.89,28.8,28.81,300300.0,28.83,28.89,28.8,28.81,300300.0
2011-03-14 11:30:00,28.81,28.82,28.67,28.72,627200.0,28.81,28.82,28.67,28.72,627200.0
2011-03-14 11:35:00,28.73,28.76,28.69,28.71,414400.0,28.73,28.76,28.69,28.71,414400.0
2011-03-14 11:40:00,28.71,28.85,28.71,28.83,290500.0,28.71,28.85,28.71,28.83,290500.0
2011-03-14 11:45:00,28.83,28.83,28.72,28.77,164500.0,28.83,28.83,28.72,28.77,164500.0
2011-03-14 11:50:00,28.77,28.78,28.7,28.73,224000.0,28.77,28.78,28.7,28.73,224000.0
2011-03-14 11:55:00,28.73,28.74,28.69,28.7,176400.0,28.73,28.74,28.69,28.7,176400.0
2011-03-14 12:00:00,28.71,28.82,28.7,28.77,333900.0,28.71,28.82,28.7,28.77,333900.0
2011-03-14 12:05:00,28.76,28.76,28.68,28.71,168700.0,28.76,28.76,28.68,28.71,168700.0
2011-03-14 12:10:00,28.7,28.72,28.63,28.63,314300.0,28.7,28.72,28.63,28.63,314300.0
2011-03-14 12:15:00,28.63,28.64,28.48,28.57,985600.0,28.63,28.64,28.48,28.57,985600.0
2011-03-14 12:20:00,28.57,28.59,28.53,28.56,269500.0,28.57,28.59,28.53,28.56,269500.0
2011-03-14 12:25:00,28.58,28.58,28.51,28.52,212800.0,28.58,28.58,28.51,28.52,212800.0
2011-03-14 12:30:00,28.52,28.57,28.48,28.5,168000.0,28.52,28.57,28.48,28.5,168000.0
2011-03-14 12:35:00,28.49,28.51,28.43,28.44,347200.0,28.49,28.51,28.43,28.44,347200.0
2011-03-14 12:40:00,28.44,28.46,28.4,28.44,270900.0,28.44,28.46,28.4,28.44,270900.0
2011-03-14 12:45:00,28.44,28.52,28.43,28.5,203700.0,28.44,28.52,28.43,28.5,203700.0
2011-03-14 12:50:00,28.51,28.56,28.5,28.55,183400.0,28.51,28.56,28.5,28.55,183400.0
2011-03-14 12:55:00,28.55,28.62,28.51,28.6,326200.0,28.55,28.62,28.51,28.6,326200.0
2011-03-14 13:00:00,28.6,28.64,28.58,28.62,227500.0,28.6,28.64,28.58,28.62,227500.0
2011-03-14 13:05:00,28.62,28.71,28.61,28.7,202300.0,28.62,28.71,28.61,28.7,202300.0
2011-03-14 13:10:00,28.68,28.75,28.67,28.73,222600.0,28.68,28.75,28.67,28.73,222600.0
2011-03-14 13:15:00,28.72,28.74,28.68,28.68,525700.0,28.72,28.74,28.68,28.68,525700.0
2011-03-14 13:20:00,28.7,28.72,28.64,28.67,112700.0,28.7,28.72,28.64,28.67,112700.0
2011-03-14 13:25:00,28.68,28.71,28.63,28.66,149100.0,28.68,28.71,28.63,28.66,149100.0
2011-03-14 13:30:00,28.67,28.69,28.62,28.63,182000.0,28.67,28.69,28.62,28.63,182000.0
2011-03-14 13:35:00,28.64,28.7,28.57,28.58,359100.0,28.64,28.7,28.57,28.58,359100.0
2011-03-14 13:40:00,28.57,28.65,28.57,28.64,213500.0,28.57,28.65,28.57,28.64,213500.0
2011-03-14 13:45:00,28.64,28.73,28.64,28.68,256200.0,28.64,28.73,28.64,28.68,256200.0
2011-03-14 13:50:00,28.68,28.79,28.64,28.78,418600.0,28.68,28.79,28.64,28.78,418600.0
2011-03-14 13:55:00,28.78,28.79,28.7,28.73,246400.0,28.78,28.79,28.7,28.73,246400.0
2011-03-14 14:00:00,28.73,28.76,28.69,28.73,116200.0,28.73,28.76,28.69,28.73,116200.0
2011-03-14 14:05:00,28.74,28.86,28.74,28.83,249200.0,28.74,28.86,28.74,28.83,249200.0
2011-03-14 14:10:00,28.84,28.86,28.8,28.81,141400.0,28.84,28.86,28.8,28.81,141400.0
2011-03-14 14:15:00,28.83,28.83,28.76,28.77,142800.0,28.83,28.83,28.76,28.77,142800.0
2011-03-14 14:20:00,28.77,28.87,28.77,28.85,181300.0,28.77,28.87,28.77,28.85,181300.0
2011-03-14 14:25:00,28.85,28.87,28.8,28.83,221200.0,28.85,28.87,28.8,28.83,221200.0
2011-03-14 14:30:00,28.84,28.85,28.79,28.79,162400.0,28.84,28.85,28.79,28.79,162400.0
2011-03-14 14:35:00,28.79,28.82,28.78,28.81,175700.0,28.79,28.82,28.78,28.81,175700.0
2011-03-14 14:40:00,28.8,28.82,28.77,28.79,123200.0,28.8,28.82,28.77,28.79,123200.0
2011-03-14 14:45:00,28.78,28.85,28.78,28.82,165200.0,28.78,28.85,28.78,28.82,165200.0
2011-03-14 14:50:00,28.83,28.84,28.72,28.75,245700.0,28.83,28.84,28.72,28.75,245700.0
2011-03-14 14:55:00,28.75,28.81,28.75,28.76,75600.0,28.75,28.81,28.75,28.76,75600.0
2011-03-14 15:00:00,28.78,28.82,28.77,28.78,149800.0,28.78,28.82,28.77,28.78,149800.0
2011-03-14 15:05:00,28.79,28.85,28.77,28.81,231000.0,28.79,28.85,28.77,28.81,231000.0
2011-03-14 15:10:00,28.82,28.9,28.81,28.87,216300.0,28.82,28.9,28.81,28.87,216300.0
2011-03-14 15:15:00,28.88,28.89,28.81,28.82,310100.0,28.88,28.89,28.81,28.82,310100.0
2011-03-14 15:20:00,28.82,28.87,28.81,28.85,217700.0,28.82,28.87,28.81,28.85,217700.0
2011-03-14 15:25:00,28.85,28.86,28.81,28.82,261800.0,28.85,28.86,28.81,28.82,261800.0
2011-03-14 15:30:00,28.82,28.85,28.75,28.75,520100.0,28.82,28.85,28.75,28.75,520100.0
2011-03-14 15:35:00,28.76,28.76,28.69,28.72,677600.0,28.76,28.76,28.69,28.72,677600.0
2011-03-14 15:40:00,28.72,28.86,28.71,28.83,473900.0,28.72,28.86,28.71,28.83,473900.0
2011-03-14 15:45:00,28.83,28.85,28.74,28.76,434700.0,28.83,28.85,28.74,28.76,434700.0
2011-03-14 15:50:00,28.75,28.79,28.74,28.78,579600.0,28.75,28.79,28.74,28.78,579600.0
2011-03-14 15:55:00,28.77,28.82,28.74,28.75,672700.0,28.77,28.82,28.74,28.75,672700.0
2011-03-15 09:30:00,28.92,29.35,28.86,29.17,2867200.0,28.92,29.35,28.86,29.17,2867200.0
2011-03-15 09:35:00,29.18,29.42,29.07,29.4,2760800.0,29.18,29.42,29.07,29.4,2760800.0
2011-03-15 09:40:00,29.4,30.0,29.36,29.99,3527300.0,29.4,30.0,29.36,29.99,3527300.0
2011-03-15 09:45:00,30.0,30.04,29.61,29.78,2885400.0,30.0,30.04,29.61,29.78,2885400.0
2011-03-15 09:50:00,29.79,29.8,29.5,29.5,1359400.0,29.79,29.8,29.5,29.5,1359400.0
2011-03-15 09:55:00,29.52,29.55,29.37,29.43,1192800.0,29.52,29.55,29.37,29.43,1192800.0
2011-03-15 10:00:00,29.43,29.68,29.39,29.57,1502200.0,29.43,29.68,29.39,29.57,1502200.0
2011-03-15 10:05:00,29.57,29.68,29.38,29.5,1171800.0,29.57,29.68,29.38,29.5,1171800.0
2011-03-15 10:10:00,29.49,29.63,29.46,29.57,851200.0,29.49,29.63,29.46,29.57,851200.0
2011-03-15 10:15:00,29.57,29.63,29.52,29.58,803600.0,29.57,29.63,29.52,29.58,803600.0
2011-03-15 10:20:00,29.57,29.71,29.5,29.69,1121400.0,29.57,29.71,29.5,29.69,1121400.0
2011-03-15 10:25:00,29.68,29.7,29.52,29.67,1035300.0,29.68,29.7,29.52,29.67,1035300.0
2011-03-15 10:30:00,29.67,29.67,29.59,29.59,404600.0,29.67,29.67,29.59,29.59,404600.0
2011-03-15 10:35:00,29.59,29.67,29.57,29.62,575400.0,29.59,29.67,29.57,29.62,575400.0
2011-03-15 10:40:00,29.63,29.79,29.61,29.76,1300600.0,29.63,29.79,29.61,29.76,1300600.0
2011-03-15 10:45:00,29.76,29.85,29.7,29.84,1122800.0,29.76,29.85,29.7,29.84,1122800.0
2011-03-15 10:50:00,29.85,29.97,29.81,29.96,1419600.0,29.85,29.97,29.81,29.96,1419600.0
2011-03-15 10:55:00,29.96,29.97,29.84,29.94,819700.0,29.96,29.97,29.84,29.94,819700.0
2011-03-15 11:00:00,29.91,29.92,29.76,29.81,607600.0,29.91,29.92,29.76,29.81,607600.0
2011-03-15 11:05:00,29.81,29.96,29.8,29.94,613900.0,29.81,29.96,29.8,29.94,613900.0
2011-03-15 11:10:00,29.95,30.03,29.92,30.02,954800.0,29.95,30.03,29.92,30.02,954800.0
2011-03-15 11:15:00,30.01,30.17,29.95,30.15,1512700.0,30.01,30.17,29.95,30.15,1512700.0
2011-03-15 11:20:00,30.14,30.35,30.14,30.21,2007600.0,30.14,30.35,30.14,30.21,2007600.0
2011-03-15 11:25:00,30.21,30.24,30.11,30.17,1076600.0,30.21,30.24,30.11,30.17,1076600.0
2011-03-15 11:30:00,30.16,30.29,30.15,30.28,833700.0,30.16,30.29,30.15,30.28,833700.0
2011-03-15 11:35:00,30.28,30.62,30.26,30.6,2132900.0,30.28,30.62,30.26,30.6,2132900.0
2011-03-15 11:40:00,30.62,30.67,30.48,30.49,1271900.0,30.62,30.67,30.48,30.49,1271900.0
2011-03-15 11:45:00,30.47,30.66,30.43,30.59,956200.0,30.47,30.66,30.43,30.59,956200.0
2011-03-15 11:50:00,30.59,30.67,30.52,30.67,751800.0,30.59,30.67,30.52,30.67,751800.0
2011-03-15 11:55:00,30.67,30.88,30.66,30.78,1915200.0,30.67,30.88,30.66,30.78,1915200.0
2011-03-15 12:00:00,30.77,30.94,30.72,30.92,1184400.0,30.77,30.94,30.72,30.92,1184400.0
2011-03-15 12:05:00,30.91,30.95,30.77,30.8,1084300.0,30.91,30.95,30.77,30.8,1084300.0
2011-03-15 12:10:00,30.8,30.82,30.72,30.79,804300.0,30.8,30.82,30.72,30.79,804300.0
2011-03-15 12:15:00,30.78,30.86,30.72,30.72,508900.0,30.78,30.86,30.72,30.72,508900.0
2011-03-15 12:20:00,30.73,30.73,30.62,30.67,639100.0,30.73,30.73,30.62,30.67,639100.0
2011-03-15 12:25:00,30.68,30.8,30.67,30.79,422800.0,30.68,30.8,30.67,30.79,422800.0
2011-03-15 12:30:00,30.81,30.81,30.67,30.69,320600.0,30.81,30.81,30.67,30.69,320600.0
2011-03-15 12:35:00,30.68,30.71,30.65,30.69,297500.0,30.68,30.71,30.65,30.69,297500.0
2011-03-15 12:40:00,30.69,30.7,30.51,30.53,789600.0,30.69,30.7,30.51,30.53,789600.0
2011-03-15 12:45:00,30.53,30.66,30.5,30.63,572600.0,30.53,30.66,30.5,30.63,572600.0
2011-03-15 12:50:00,30.65,30.77,30.62,30.75,609000.0,30.65,30.77,30.62,30.75,609000.0
2011-03-15 12:55:00,30.75,30.75,30.67,30.7,249200.0,30.75,30.75,30.67,30.7,249200.0
2011-03-15 13:00:00,30.7,30.74,30.67,30.71,476700.0,30.7,30.74,30.67,30.71,476700.0
2011-03-15 13:05:00,30.71,30.84,30.71,30.81,611800.0,30.71,30.84,30.71,30.81,611800.0
2011-03-15 13:10:00,30.81,30.94,30.79,30.93,1129100.0,30.81,30.94,30.79,30.93,1129100.0
2011-03-15 13:15:00,30.92,31.04,30.82,30.84,1467900.0,30.92,31.04,30.82,30.84,1467900.0
2011-03-15 13:20:00,30.85,30.97,30.84,30.9,409500.0,30.85,30.97,30.84,30.9,409500.0
2011-03-15 13:25:00,30.9,30.91,30.75,30.76,434000.0,30.9,30.91,30.75,30.76,434000.0
2011-03-15 13:30:00,30.76,30.9,30.76,30.89,340200.0,30.76,30.9,30.76,30.89,340200.0
2011-03-15 13:35:00,30.89,30.91,30.84,30.86,259700.0,30.89,30.91,30.84,30.86,259700.0
2011-03-15 13:40:00,30.87,30.96,30.87,30.88,263200.0,30.87,30.96,30.87,30.88,263200.0
2011-03-15 13:45:00,30.88,30.93,30.83,30.88,361900.0,30.88,30.93,30.83,30.88,361900.0
2011-03-15 13:50:00,30.9,30.97,30.88,30.91,192500.0,30.9,30.97,30.88,30.91,192500.0
2011-03-15 13:55:00,30.89,30.95,30.88,30.91,270200.0,30.89,30.95,30.88,30.91,270200.0
2011-03-15 14:00:00,30.92,30.92,30.84,30.88,319900.0,30.92,30.92,30.84,30.88,319900.0
2011-03-15 14:05:00,30.88,30.91,30.87,30.89,207900.0,30.88,30.91,30.87,30.89,207900.0
2011-03-15 14:10:00,30.89,30.97,30.87,30.93,260400.0,30.89,30.97,30.87,30.93,260400.0
2011-03-15 14:15:00,30.94,31.03,30.87,30.88,861700.0,30.94,31.03,30.87,30.88,861700.0
2011-03-15 14:20:00,30.87,31.06,30.86,31.05,653800.0,30.87,31.06,30.86,31.05,653800.0
2011-03-15 14:25:00,31.05,31.06,30.92,31.02,854000.0,31.05,31.06,30.92,31.02,854000.0
2011-03-15 14:30:00,31.02,31.04,30.96,31.0,369600.0,31.02,31.04,30.96,31.0,369600.0
2011-03-15 14:35:00,31.01,31.01,30.94,30.98,326200.0,31.01,31.01,30.94,30.98,326200.0
2011-03-15 14:40:00,30.96,31.04,30.94,31.04,366100.0,30.96,31.04,30.94,31.04,366100.0
2011-03-15 14:45:00,31.04,31.11,31.01,31.05,949900.0,31.04,31.11,31.01,31.05,949900.0
2011-03-15 14:50:00,31.05,31.09,30.96,30.97,474600.0,31.05,31.09,30.96,30.97,474600.0
2011-03-15 14:55:00,30.96,31.02,30.94,30.96,319900.0,30.96,31.02,30.94,30.96,319900.0
2011-03-15 15:00:00,30.94,31.04,30.92,31.02,352800.0,30.94,31.04,30.92,31.02,352800.0
2011-03-15 15:05:00,31.03,31.06,31.0,31.04,300300.0,31.03,31.06,31.0,31.04,300300.0
2011-03-15 15:10:00,31.04,31.13,30.99,31.01,906500.0,31.04,31.13,30.99,31.01,906500.0
2011-03-15 15:15:00,30.99,31.11,30.97,31.07,716100.0,30.99,31.11,30.97,31.07,716100.0
2011-03-15 15:20:00,31.08,31.19,31.08,31.17,1110900.0,31.08,31.19,31.08,31.17,1110900.0
2011-03-15 15:25:00,31.16,31.17,31.08,31.15,595000.0,31.16,31.17,31.08,31.15,595000.0
2011-03-15 15:30:00,31.15,31.15,31.0,31.08,979300.0,31.15,31.15,31.0,31.08,979300.0
2011-03-15 15:35:00,31.08,31.19,31.05,31.19,971600.0,31.08,31.19,31.05,31.19,971600.0
2011-03-15 15:40:00,31.17,31.31,31.14,31.24,1841000.0,31.17,31.31,31.14,31.24,1841000.0
2011-03-15 15:45:00,31.24,31.26,31.12,31.16,1442000.0,31.24,31.26,31.12,31.16,1442000.0
2011-03-15 15:50:00,31.16,31.16,31.06,31.13,1271200.0,31.16,31.16,31.06,31.13,1271200.0
2011-03-15 15:55:00,31.13,31.14,30.98,31.0,1925000.0,31.13,31.14,30.98,31.0,1925000.0
2011-03-16 09:30:00,31.58,31.91,31.51,31.79,4746000.0,31.58,31.91,31.51,31.79,4746000.0
2011-03-16 09:35:00,31.8,31.85,31.64,31.67,2585800.0,31.8,31.85,31.64,31.67,2585800.0
2011-03-16 09:40:00,31.68,31.73,31.49,31.52,2552900.0,31.68,31.73,31.49,31.52,2552900.0
2011-03-16 09:45:00,31.54,31.67,31.5,31.53,1267000.0,31.54,31.67,31.5,31.53,1267000.0
2011-03-16 09:50:00,31.54,31.69,31.53,31.65,1144500.0,31.54,31.69,31.53,31.65,1144500.0
2011-03-16 09:55:00,31.65,31.65,31.22,31.24,2001300.0,31.65,31.65,31.22,31.24,2001300.0
2011-03-16 10:00:00,31.22,31.41,31.21,31.29,1366400.0,31.22,31.41,31.21,31.29,1366400.0
2011-03-16 10:05:00,31.27,31.28,31.13,31.15,1351700.0,31.27,31.28,31.13,31.15,1351700.0
2011-03-16 10:10:00,31.14,31.19,30.96,31.0,1648500.0,31.14,31.19,30.96,31.0,1648500.0
2011-03-16 10:15:00,31.0,31.07,30.92,31.02,1534400.0,31.0,31.07,30.92,31.02,1534400.0
2011-03-16 10:20:00,31.05,31.05,30.76,30.96,1848000.0,31.05,31.05,30.76,30.96,1848000.0
2011-03-16 10:25:00,30.96,31.0,30.83,30.96,1047900.0,30.96,31.0,30.83,30.96,1047900.0
2011-03-16 10:30:00,30.98,31.05,30.95,31.0,1136800.0,30.98,31.05,30.95,31.0,1136800.0
2011-03-16 10:35:00,31.01,31.01,30.89,30.97,540400.0,31.01,31.01,30.89,30.97,540400.0
2011-03-16 10:40:00,30.98,31.1,30.92,31.08,834400.0,30.98,31.1,30.92,31.08,834400.0
2011-03-16 10:45:00,31.08,31.11,30.98,31.01,647500.0,31.08,31.11,30.98,31.01,647500.0
2011-03-16 10:50:00,31.02,31.03,30.88,30.9,357700.0,31.02,31.03,30.88,30.9,357700.0
2011-03-16 10:55:00,30.89,30.96,30.79,30.82,793800.0,30.89,30.96,30.79,30.82,793800.0
2011-03-16 11:00:00,30.82,30.83,30.46,30.64,2106300.0,30.82,30.83,30.46,30.64,2106300.0
2011-03-16 11:05:00,30.63,30.78,30.45,30.75,1236900.0,30.63,30.78,30.45,30.75,1236900.0
2011-03-16 11:10:00,30.75,30.92,30.67,30.85,986300.0,30.75,30.92,30.67,30.85,986300.0
2011-03-16 11:15:00,30.85,30.91,30.8,30.89,524300.0,30.85,30.91,30.8,30.89,524300.0
2011-03-16 11:20:00,30.9,30.9,30.75,30.8,279300.0,30.9,30.9,30.75,30.8,279300.0
2011-03-16 11:25:00,30.8,30.88,30.8,30.87,255500.0,30.8,30.88,30.8,30.87,255500.0
2011-03-16 11:30:00,30.87,30.95,30.8,30.86,287000.0,30.87,30.95,30.8,30.86,287000.0
2011-03-16 11:35:00,30.84,30.93,30.78,30.85,309400.0,30.84,30.93,30.78,30.85,309400.0
2011-03-16 11:40:00,30.85,30.85,30.78,30.83,100800.0,30.85,30.85,30.78,30.83,100800.0
2011-03-16 11:45:00,30.79,30.82,30.73,30.78,262500.0,30.79,30.82,30.73,30.78,262500.0
2011-03-16 11:50:00,30.78,30.79,30.65,30.7,337400.0,30.78,30.79,30.65,30.7,337400.0
2011-03-16 11:55:00,30.69,30.71,30.59,30.65,506800.0,30.69,30.71,30.59,30.65,506800.0
2011-03-16 12:00:00,30.64,30.66,30.52,30.56,464800.0,30.64,30.66,30.52,30.56,464800.0
2011-03-16 12:05:00,30.55,30.62,30.52,30.56,423500.0,30.55,30.62,30.52,30.56,423500.0
2011-03-16 12:10:00,30.55,30.68,30.52,30.62,527800.0,30.55,30.68,30.52,30.62,527800.0
2011-03-16 12:15:00,30.61,30.62,30.5,30.6,437500.0,30.61,30.62,30.5,30.6,437500.0
2011-03-16 12:20:00,30.61,30.71,30.54,30.66,402500.0,30.61,30.71,30.54,30.66,402500.0
2011-03-16 12:25:00,30.66,30.8,30.66,30.77,363300.0,30.66,30.8,30.66,30.77,363300.0
2011-03-16 12:30:00,30.78,30.82,30.71,30.77,446600.0,30.78,30.82,30.71,30.77,446600.0
2011-03-16 12:35:00,30.76,30.8,30.69,30.71,270200.0,30.76,30.8,30.69,30.71,270200.0
2011-03-16 12:40:00,30.72,30.8,30.71,30.72,258300.0,30.72,30.8,30.71,30.72,258300.0
2011-03-16 12:45:00,30.71,30.84,30.7,30.78,393400.0,30.71,30.84,30.7,30.78,393400.0
2011-03-16 12:50:00,30.78,30.8,30.68,30.77,224700.0,30.78,30.8,30.68,30.77,224700.0
2011-03-16 12:55:00,30.75,30.8,30.73,30.79,169400.0,30.75,30.8,30.73,30.79,169400.0
2011-03-16 13:00:00,30.79,30.86,30.76,30.86,392700.0,30.79,30.86,30.76,30.86,392700.0
2011-03-16 13:05:00,30.84,30.98,30.84,30.96,735700.0,30.84,30.98,30.84,30.96,735700.0
2011-03-16 13:10:00,30.96,30.98,30.81,30.88,601300.0,30.96,30.98,30.81,30.88,601300.0
2011-03-16 13:15:00,30.89,30.97,30.88,30.91,243600.0,30.89,30.97,30.88,30.91,243600.0
2011-03-16 13:20:00,30.91,30.95,30.86,30.88,185500.0,30.91,30.95,30.86,30.88,185500.0
2011-03-16 13:25:00,30.86,30.91,30.77,30.79,319200.0,30.86,30.91,30.77,30.79,319200.0
2011-03-16 13:30:00,30.79,30.81,30.69,30.75,421400.0,30.79,30.81,30.69,30.75,421400.0
2011-03-16 13:35:00,30.76,30.79,30.63,30.67,310800.0,30.76,30.79,30.63,30.67,310800.0
2011-03-16 13:40:00,30.68,30.77,30.62,30.74,287700.0,30.68,30.77,30.62,30.74,287700.0
2011-03-16 13:45:00,30.74,30.76,30.67,30.75,228200.0,30.74,30.76,30.67,30.75,228200.0
2011-03-16 13:50:00,30.74,30.78,30.7,30.74,270900.0,30.74,30.78,30.7,30.74,270900.0
2011-03-16 13:55:00,30.73,30.86,30.7,30.73,408100.0,30.73,30.86,30.7,30.73,408100.0
2011-03-16 14:00:00,30.74,30.75,30.56,30.59,487900.0,30.74,30.75,30.56,30.59,487900.0
2011-03-16 14:05:00,30.57,30.6,30.45,30.49,762300.0,30.57,30.6,30.45,30.49,762300.0
2011-03-16 14:10:00,30.48,30.54,30.32,30.47,961800.0,30.48,30.54,30.32,30.47,961800.0
2011-03-16 14:15:00,30.48,30.53,30.39,30.4,452200.0,30.48,30.53,30.39,30.4,452200.0
2011-03-16 14:20:00,30.4,30.63,30.4,30.59,530600.0,30.4,30.63,30.4,30.59,530600.0
2011-03-16 14:25:00,30.61,30.69,30.59,30.62,409500.0,30.61,30.69,30.59,30.62,409500.0
2011-03-16 14:30:00,30.63,30.76,30.59,30.71,479500.0,30.63,30.76,30.59,30.71,479500.0
2011-03-16 14:35:00,30.72,30.82,30.7,30.79,510300.0,30.72,30.82,30.7,30.79,510300.0
2011-03-16 14:40:00,30.78,30.93,30.78,30.83,630700.0,30.78,30.93,30.78,30.83,630700.0
2011-03-16 14:45:00,30.81,30.91,30.77,30.85,402500.0,30.81,30.91,30.77,30.85,402500.0
2011-03-16 14:50:00,30.84,30.92,30.79,30.83,541100.0,30.84,30.92,30.79,30.83,541100.0
2011-03-16 14:55:00,30.86,30.89,30.72,30.79,420700.0,30.86,30.89,30.72,30.79,420700.0
2011-03-16 15:00:00,30.77,30.79,30.69,30.75,644700.0,30.77,30.79,30.69,30.75,644700.0
2011-03-16 15:05:00,30.77,30.77,30.64,30.73,235200.0,30.77,30.77,30.64,30.73,235200.0
2011-03-16 15:10:00,30.73,30.82,30.7,30.71,354200.0,30.73,30.82,30.7,30.71,354200.0
2011-03-16 15:15:00,30.7,30.74,30.63,30.66,647500.0,30.7,30.74,30.63,30.66,647500.0
2011-03-16 15:20:00,30.67,30.75,30.67,30.71,297500.0,30.67,30.75,30.67,30.71,297500.0
2011-03-16 15:25:00,30.69,30.74,30.54,30.6,448700.0,30.69,30.74,30.54,30.6,448700.0
2011-03-16 15:30:00,30.59,30.62,30.51,30.57,492800.0,30.59,30.62,30.51,30.57,492800.0
2011-03-16 15:35:00,30.57,30.67,30.55,30.61,368200.0,30.57,30.67,30.55,30.61,368200.0
2011-03-16 15:40:00,30.58,30.71,30.58,30.63,379400.0,30.58,30.71,30.58,30.63,379400.0
2011-03-16 15:45:00,30.62,30.67,30.58,30.61,503300.0,30.62,30.67,30.58,30.61,503300.0
2011-03-16 15:50:00,30.6,30.63,30.53,30.55,652400.0,30.6,30.63,30.53,30.55,652400.0
2011-03-16 15:55:00,30.55,30.57,30.52,30.56,894600.0,30.55,30.57,30.52,30.56,894600.0
2011-03-17 09:30:00,30.99,31.38,30.89,31.07,2838500.0,30.99,31.38,30.89,31.07,2838500.0
2011-03-17 09:35:00,31.08,31.12,30.89,30.95,908600.0,31.08,31.12,30.89,30.95,908600.0
2011-03-17 09:40:00,30.95,31.02,30.77,30.8,807100.0,30.95,31.02,30.77,30.8,807100.0
2011-03-17 09:45:00,30.77,30.93,30.76,30.93,677600.0,30.77,30.93,30.76,30.93,677600.0
2011-03-17 09:50:00,30.93,31.03,30.84,30.88,653800.0,30.93,31.03,30.84,30.88,653800.0
2011-03-17 09:55:00,30.89,31.04,30.87,30.99,658000.0,30.89,31.04,30.87,30.99,658000.0
2011-03-17 10:00:00,30.99,31.06,30.88,30.91,704200.0,30.99,31.06,30.88,30.91,704200.0
2011-03-17 10:05:00,30.91,31.03,30.88,30.93,460600.0,30.91,31.03,30.88,30.93,460600.0
2011-03-17 10:10:00,30.93,30.96,30.77,30.8,539000.0,30.93,30.96,30.77,30.8,539000.0
2011-03-17 10:15:00,30.8,30.93,30.8,30.91,303100.0,30.8,30.93,30.8,30.91,303100.0
2011-03-17 10:20:00,30.91,30.91,30.74,30.83,523600.0,30.91,30.91,30.74,30.83,523600.0
2011-03-17 10:25:00,30.84,30.96,30.82,30.87,403900.0,30.84,30.96,30.82,30.87,403900.0
2011-03-17 10:30:00,30.86,30.94,30.81,30.92,277200.0,30.86,30.94,30.81,30.92,277200.0
2011-03-17 10:35:00,30.92,31.04,30.9,30.99,539000.0,30.92,31.04,30.9,30.99,539000.0
2011-03-17 10:40:00,30.97,30.98,30.91,30.93,193200.0,30.97,30.98,30.91,30.93,193200.0
2011-03-17 10:45:00,30.93,30.94,30.87,30.92,351400.0,30.93,30.94,30.87,30.92,351400.0
2011-03-17 10:50:00,30.92,30.94,30.87,30.93,281400.0,30.92,30.94,30.87,30.93,281400.0
2011-03-17 10:55:00,30.9,30.94,30.88,30.9,120400.0,30.9,30.94,30.88,30.9,120400.0
2011-03-17 11:00:00,30.9,30.96,30.89,30.93,275100.0,30.9,30.96,30.89,30.93,275100.0
2011-03-17 11:05:00,30.94,31.02,30.94,30.98,208600.0,30.94,31.02,30.94,30.98,208600.0
2011-03-17 11:10:00,30.96,31.02,30.94,30.94,144200.0,30.96,31.02,30.94,30.94,144200.0
2011-03-17 11:15:00,30.95,30.99,30.9,30.94,231700.0,30.95,30.99,30.9,30.94,231700.0
2011-03-17 11:20:00,30.95,30.97,30.89,30.92,275100.0,30.95,30.97,30.89,30.92,275100.0
2011-03-17 11:25:00,30.92,30.93,30.82,30.88,275800.0,30.92,30.93,30.82,30.88,275800.0
2011-03-17 11:30:00,30.87,30.95,30.83,30.94,238000.0,30.87,30.95,30.83,30.94,238000.0
2011-03-17 11:35:00,30.94,30.96,30.88,30.91,322000.0,30.94,30.96,30.88,30.91,322000.0
2011-03-17 11:40:00,30.91,30.94,30.89,30.89,74200.0,30.91,30.94,30.89,30.89,74200.0
2011-03-17 11:45:00,30.89,30.9,30.84,30.87,148400.0,30.89,30.9,30.84,30.87,148400.0
2011-03-17 11:50:00,30.86,30.93,30.83,30.87,222600.0,30.86,30.93,30.83,30.87,222600.0
2011-03-17 11:55:00,30.86,30.91,30.86,30.89,57400.0,30.86,30.91,30.86,30.89,57400.0
2011-03-17 12:00:00,30.89,30.9,30.78,30.8,293300.0,30.89,30.9,30.78,30.8,293300.0
2011-03-17 12:05:00,30.81,30.9,30.81,30.87,277200.0,30.81,30.9,30.81,30.87,277200.0
2011-03-17 12:10:00,30.87,30.88,30.84,30.86,151900.0,30.87,30.88,30.84,30.86,151900.0
2011-03-17 12:15:00,30.86,30.89,30.83,30.85,443100.0,30.86,30.89,30.83,30.85,443100.0
2011-03-17 12:20:00,30.87,30.88,30.83,30.85,200200.0,30.87,30.88,30.83,30.85,200200.0
2011-03-17 12:25:00,30.84,30.86,30.83,30.85,196700.0,30.84,30.86,30.83,30.85,196700.0
2011-03-17 12:30:00,30.83,30.88,30.82,30.84,115500.0,30.83,30.88,30.82,30.84,115500.0
2011-03-17 12:35:00,30.84,30.87,30.82,30.84,226100.0,30.84,30.87,30.82,30.84,226100.0
2011-03-17 12:40:00,30.82,30.87,30.82,30.85,75600.0,30.82,30.87,30.82,30.85,75600.0
2011-03-17 12:45:00,30.85,30.86,30.82,30.85,93800.0,30.85,30.86,30.82,30.85,93800.0
2011-03-17 12:50:00,30.85,30.93,30.84,30.9,232400.0,30.85,30.93,30.84,30.9,232400.0
2011-03-17 12:55:00,30.91,30.92,30.87,30.88,104300.0,30.91,30.92,30.87,30.88,104300.0
2011-03-17 13:00:00,30.88,30.9,30.84,30.86,144200.0,30.88,30.9,30.84,30.86,144200.0
2011-03-17 13:05:00,30.85,30.89,30.84,30.86,85400.0,30.85,30.89,30.84,30.86,85400.0
2011-03-17 13:10:00,30.85,30.89,30.85,30.85,147000.0,30.85,30.89,30.85,30.85,147000.0
2011-03-17 13:15:00,30.85,30.86,30.67,30.71,591500.0,30.85,30.86,30.67,30.71,591500.0
2011-03-17 13:20:00,30.71,30.73,30.54,30.62,562800.0,30.71,30.73,30.54,30.62,562800.0
2011-03-17 13:25:00,30.62,30.65,30.58,30.6,428400.0,30.62,30.65,30.58,30.6,428400.0
2011-03-17 13:30:00,30.6,30.71,30.6,30.69,311500.0,30.6,30.71,30.6,30.69,311500.0
2011-03-17 13:35:00,30.71,30.75,30.68,30.71,149800.0,30.71,30.75,30.68,30.71,149800.0
2011-03-17 13:40:00,30.72,30.74,30.65,30.66,281400.0,30.72,30.74,30.65,30.66,281400.0
2011-03-17 13:45:00,30.66,30.73,30.65,30.68,189700.0,30.66,30.73,30.65,30.68,189700.0
2011-03-17 13:50:00,30.67,30.67,30.55,30.59,335300.0,30.67,30.67,30.55,30.59,335300.0
2011-03-17 13:55:00,30.58,30.7,30.58,30.63,283500.0,30.58,30.7,30.58,30.63,283500.0
2011-03-17 14:00:00,30.62,30.69,30.6,30.69,248500.0,30.62,30.69,30.6,30.69,248500.0
2011-03-17 14:05:00,30.7,30.73,30.66,30.66,123900.0,30.7,30.73,30.66,30.66,123900.0
2011-03-17 14:10:00,30.68,30.7,30.61,30.63,92400.0,30.68,30.7,30.61,30.63,92400.0
2011-03-17 14:15:00,30.63,30.68,30.63,30.66,98700.0,30.63,30.68,30.63,30.66,98700.0
2011-03-17 14:20:00,30.67,30.67,30.6,30.61,247800.0,30.67,30.67,30.6,30.61,247800.0
2011-03-17 14:25:00,30.61,30.68,30.6,30.61,184100.0,30.61,30.68,30.6,30.61,184100.0
2011-03-17 14:30:00,30.61,30.68,30.6,30.66,263900.0,30.61,30.68,30.6,30.66,263900.0
2011-03-17 14:35:00,30.66,30.68,30.62,30.62,140700.0,30.66,30.68,30.62,30.62,140700.0
2011-03-17 14:40:00,30.61,30.66,30.6,30.64,109900.0,30.61,30.66,30.6,30.64,109900.0
2011-03-17 14:45:00,30.64,30.66,30.6,30.6,161700.0,30.64,30.66,30.6,30.6,161700.0
2011-03-17 14:50:00,30.6,30.7,30.6,30.7,167300.0,30.6,30.7,30.6,30.7,167300.0
2011-03-17 14:55:00,30.7,30.71,30.61,30.63,250600.0,30.7,30.71,30.61,30.63,250600.0
2011-03-17 15:00:00,30.63,30.67,30.59,30.67,382200.0,30.63,30.67,30.59,30.67,382200.0
2011-03-17 15:05:00,30.65,30.7,30.65,30.65,216300.0,30.65,30.7,30.65,30.65,216300.0
2011-03-17 15:10:00,30.65,30.69,30.63,30.64,139300.0,30.65,30.69,30.63,30.64,139300.0
2011-03-17 15:15:00,30.64,30.66,30.55,30.56,331800.0,30.64,30.66,30.55,30.56,331800.0
2011-03-17 15:20:00,30.56,30.61,30.55,30.57,269500.0,30.56,30.61,30.55,30.57,269500.0
2011-03-17 15:25:00,30.57,30.57,30.41,30.41,870800.0,30.57,30.57,30.41,30.41,870800.0
2011-03-17 15:30:00,30.42,30.53,30.42,30.48,357000.0,30.42,30.53,30.42,30.48,357000.0
2011-03-17 15:35:00,30.48,30.57,30.47,30.57,473200.0,30.48,30.57,30.47,30.57,473200.0
2011-03-17 15:40:00,30.56,30.57,30.49,30.49,284900.0,30.56,30.57,30.49,30.49,284900.0
2011-03-17 15:45:00,30.51,30.68,30.51,30.59,873600.0,30.51,30.68,30.51,30.59,873600.0
2011-03-17 15:50:00,30.59,30.61,30.51,30.6,725900.0,30.59,30.61,30.51,30.6,725900.0
2011-03-17 15:55:00,30.59,30.62,30.51,30.56,721700.0,30.59,30.62,30.51,30.56,721700.0
2011-03-18 09:30:00,30.51,30.63,30.1,30.13,2398200.0,30.51,30.63,30.1,30.13,2398200.0
2011-03-18 09:35:00,30.11,30.27,29.87,30.08,1808100.0,30.11,30.27,29.87,30.08,1808100.0
2011-03-18 09:40:00,30.09,30.24,30.01,30.11,1187900.0,30.09,30.24,30.01,30.11,1187900.0
2011-03-18 09:45:00,30.08,30.22,30.0,30.09,788900.0,30.08,30.22,30.0,30.09,788900.0
2011-03-18 09:50:00,30.09,30.14,30.01,30.09,732200.0,30.09,30.14,30.01,30.09,732200.0
2011-03-18 09:55:00,30.12,30.2,30.01,30.13,926100.0,30.12,30.2,30.01,30.13,926100.0
2011-03-18 10:00:00,30.13,30.13,29.91,29.97,1033200.0,30.13,30.13,29.91,29.97,1033200.0
2011-03-18 10:05:00,29.95,29.98,29.73,29.8,1585500.0,29.95,29.98,29.73,29.8,1585500.0
2011-03-18 10:10:00,29.79,29.85,29.65,29.69,1103900.0,29.79,29.85,29.65,29.69,1103900.0
2011-03-18 10:15:00,29.71,29.83,29.69,29.78,648900.0,29.71,29.83,29.69,29.78,648900.0
2011-03-18 10:20:00,29.8,29.82,29.7,29.75,446600.0,29.8,29.82,29.7,29.75,446600.0
2011-03-18 10:25:00,29.75,29.81,29.72,29.74,312900.0,29.75,29.81,29.72,29.74,312900.0
2011-03-18 10:30:00,29.73,29.74,29.68,29.74,595000.0,29.73,29.74,29.68,29.74,595000.0
2011-03-18 10:35:00,29.74,29.84,29.72,29.77,505400.0,29.74,29.84,29.72,29.77,505400.0
2011-03-18 10:40:00,29.78,29.91,29.74,29.86,833000.0,29.78,29.91,29.74,29.86,833000.0
2011-03-18 10:45:00,29.86,29.9,29.77,29.8,402500.0,29.86,29.9,29.77,29.8,402500.0
2011-03-18 10:50:00,29.8,29.83,29.74,29.78,272300.0,29.8,29.83,29.74,29.78,272300.0
2011-03-18 10:55:00,29.77,29.79,29.71,29.73,263200.0,29.77,29.79,29.71,29.73,263200.0
2011-03-18 11:00:00,29.74,29.78,29.72,29.74,249900.0,29.74,29.78,29.72,29.74,249900.0
2011-03-18 11:05:00,29.74,29.8,29.69,29.71,476700.0,29.74,29.8,29.69,29.71,476700.0
2011-03-18 11:10:00,29.71,29.74,29.69,29.71,324100.0,29.71,29.74,29.69,29.71,324100.0
2011-03-18 11:15:00,29.72,29.76,29.7,29.74,233800.0,29.72,29.76,29.7,29.74,233800.0
2011-03-18 11:20:00,29.74,29.83,29.7,29.83,254100.0,29.74,29.83,29.7,29.83,254100.0
2011-03-18 11:25:00,29.83,29.83,29.74,29.74,273700.0,29.83,29.83,29.74,29.74,273700.0
2011-03-18 11:30:00,29.74,29.76,29.71,29.73,172900.0,29.74,29.76,29.71,29.73,172900.0
2011-03-18 11:35:00,29.72,29.78,29.69,29.77,256200.0,29.72,29.78,29.69,29.77,256200.0
2011-03-18 11:40:00,29.77,29.78,29.71,29.71,117600.0,29.77,29.78,29.71,29.71,117600.0
2011-03-18 11:45:00,29.72,29.75,29.68,29.71,177800.0,29.72,29.75,29.68,29.71,177800.0
2011-03-18 11:50:00,29.71,29.79,29.68,29.7,359100.0,29.71,29.79,29.68,29.7,359100.0
2011-03-18 11:55:00,29.69,29.72,29.69,29.69,128100.0,29.69,29.72,29.69,29.69,128100.0
2011-03-18 12:00:00,29.69,29.7,29.62,29.65,638400.0,29.69,29.7,29.62,29.65,638400.0
2011-03-18 12:05:00,29.65,29.79,29.64,29.74,377300.0,29.65,29.79,29.64,29.74,377300.0
2011-03-18 12:10:00,29.73,29.79,29.7,29.78,446600.0,29.73,29.79,29.7,29.78,446600.0
2011-03-18 12:15:00,29.78,29.81,29.75,29.79,434700.0,29.78,29.81,29.75,29.79,434700.0
2011-03-18 12:20:00,29.81,29.89,29.79,29.89,396200.0,29.81,29.89,29.79,29.89,396200.0
2011-03-18 12:25:00,29.88,29.89,29.79,29.83,191100.0,29.88,29.89,29.79,29.83,191100.0
2011-03-18 12:30:00,29.84,29.86,29.81,29.82,114800.0,29.84,29.86,29.81,29.82,114800.0
2011-03-18 12:35:00,29.83,29.84,29.79,29.82,109900.0,29.83,29.84,29.79,29.82,109900.0
2011-03-18 12:40:00,29.8,29.84,29.8,29.81,122500.0,29.8,29.84,29.8,29.81,122500.0
2011-03-18 12:45:00,29.82,29.86,29.79,29.86,121800.0,29.82,29.86,29.79,29.86,121800.0
2011-03-18 12:50:00,29.86,29.88,29.83,29.86,199500.0,29.86,29.88,29.83,29.86,199500.0
2011-03-18 12:55:00,29.86,29.93,29.85,29.89,405300.0,29.86,29.93,29.85,29.89,405300.0
2011-03-18 13:00:00,29.9,29.91,29.82,29.87,223300.0,29.9,29.91,29.82,29.87,223300.0
2011-03-18 13:05:00,29.88,29.92,29.87,29.9,125300.0,29.88,29.92,29.87,29.9,125300.0
2011-03-18 13:10:00,29.9,29.98,29.88,29.96,430500.0,29.9,29.98,29.88,29.96,430500.0
2011-03-18 13:15:00,29.97,29.98,29.95,29.97,317100.0,29.97,29.98,29.95,29.97,317100.0
2011-03-18 13:20:00,29.96,29.98,29.93,29.94,191100.0,29.96,29.98,29.93,29.94,191100.0
2011-03-18 13:25:00,29.93,29.93,29.86,29.9,286300.0,29.93,29.93,29.86,29.9,286300.0
2011-03-18 13:30:00,29.91,29.93,29.88,29.92,189000.0,29.91,29.93,29.88,29.92,189000.0
2011-03-18 13:35:00,29.91,29.99,29.9,29.98,520800.0,29.91,29.99,29.9,29.98,520800.0
2011-03-18 13:40:00,29.99,29.99,29.93,29.95,226800.0,29.99,29.99,29.93,29.95,226800.0
2011-03-18 13:45:00,29.96,29.97,29.92,29.93,164500.0,29.96,29.97,29.92,29.93,164500.0
2011-03-18 13:50:00,29.93,29.96,29.9,29.91,111300.0,29.93,29.96,29.9,29.91,111300.0
2011-03-18 13:55:00,29.91,29.95,29.9,29.91,137200.0,29.91,29.95,29.9,29.91,137200.0
2011-03-18 14:00:00,29.91,29.96,29.88,29.94,238700.0,29.91,29.96,29.88,29.94,238700.0
2011-03-18 14:05:00,29.94,29.97,29.93,29.94,96600.0,29.94,29.97,29.93,29.94,96600.0
2011-03-18 14:10:00,29.93,29.94,29.86,29.92,169400.0,29.93,29.94,29.86,29.92,169400.0
2011-03-18 14:15:00,29.9,29.9,29.82,29.82,342300.0,29.9,29.9,29.82,29.82,342300.0
2011-03-18 14:20:00,29.82,29.91,29.81,29.91,217000.0,29.82,29.91,29.81,29.91,217000.0
2011-03-18 14:25:00,29.88,29.95,29.83,29.89,459900.0,29.88,29.95,29.83,29.89,459900.0
2011-03-18 14:30:00,29.92,29.95,29.9,29.91,170800.0,29.92,29.95,29.9,29.91,170800.0
2011-03-18 14:35:00,29.9,29.97,29.89,29.97,187600.0,29.9,29.97,29.89,29.97,187600.0
2011-03-18 14:40:00,29.96,29.97,29.89,29.91,250600.0,29.96,29.97,29.89,29.91,250600.0
2011-03-18 14:45:00,29.92,29.96,29.86,29.9,242900.0,29.92,29.96,29.86,29.9,242900.0
2011-03-18 14:50:00,29.9,29.94,29.89,29.91,233100.0,29.9,29.94,29.89,29.91,233100.0
2011-03-18 14:55:00,29.92,29.94,29.84,29.87,294700.0,29.92,29.94,29.84,29.87,294700.0
2011-03-18 15:00:00,29.87,29.91,29.86,29.89,146300.0,29.87,29.91,29.86,29.89,146300.0
2011-03-18 15:05:00,29.89,29.89,29.82,29.86,324800.0,29.89,29.89,29.82,29.86,324800.0
2011-03-18 15:10:00,29.86,29.86,29.79,29.81,306600.0,29.86,29.86,29.79,29.81,306600.0
2011-03-18 15:15:00,29.81,29.85,29.79,29.84,361200.0,29.81,29.85,29.79,29.84,361200.0
2011-03-18 15:20:00,29.86,29.86,29.79,29.81,263200.0,29.86,29.86,29.79,29.81,263200.0
2011-03-18 15:25:00,29.81,29.83,29.8,29.81,312200.0,29.81,29.83,29.8,29.81,312200.0
2011-03-18 15:30:00,29.81,29.88,29.81,29.86,475300.0,29.81,29.88,29.81,29.86,475300.0
2011-03-18 15:35:00,29.86,29.89,29.84,29.88,515200.0,29.86,29.89,29.84,29.88,515200.0
2011-03-18 15:40:00,29.87,29.9,29.87,29.87,431200.0,29.87,29.9,29.87,29.87,431200.0
2011-03-18 15:45:00,29.87,29.92,29.86,29.89,726600.0,29.87,29.92,29.86,29.89,726600.0
2011-03-18 15:50:00,29.89,29.92,29.88,29.91,917700.0,29.89,29.92,29.88,29.91,917700.0
2011-03-18 15:55:00,29.91,29.93,29.87,29.91,2316300.0,29.91,29.93,29.87,29.91,2316300.0
2011-03-21 09:30:00,30.24,30.36,29.94,30.07,1163400.0,30.24,30.36,29.94,30.07,1163400.0
2011-03-21 09:35:00,30.07,30.07,29.73,29.8,1036000.0,30.07,30.07,29.73,29.8,1036000.0
2011-03-21 09:40:00,29.85,29.98,29.75,29.86,600600.0,29.85,29.98,29.75,29.86,600600.0
2011-03-21 09:45:00,29.83,30.02,29.82,29.91,1232000.0,29.83,30.02,29.82,29.91,1232000.0
2011-03-21 09:50:00,29.93,29.98,29.83,29.91,492100.0,29.93,29.98,29.83,29.91,492100.0
2011-03-21 09:55:00,29.91,29.91,29.75,29.79,555100.0,29.91,29.91,29.75,29.79,555100.0
2011-03-21 10:00:00,29.79,29.82,29.67,29.71,868000.0,29.79,29.82,29.67,29.71,868000.0
2011-03-21 10:05:00,29.73,29.83,29.65,29.67,536900.0,29.73,29.83,29.65,29.67,536900.0
2011-03-21 10:10:00,29.65,29.77,29.65,29.75,354900.0,29.65,29.77,29.65,29.75,354900.0
2011-03-21 10:15:00,29.72,29.83,29.72,29.81,336700.0,29.72,29.83,29.72,29.81,336700.0
2011-03-21 10:20:00,29.8,29.89,29.78,29.85,366100.0,29.8,29.89,29.78,29.85,366100.0
2011-03-21 10:25:00,29.86,29.97,29.85,29.93,551600.0,29.86,29.97,29.85,29.93,551600.0
2011-03-21 10:30:00,29.94,30.01,29.89,30.0,512400.0,29.94,30.01,29.89,30.0,512400.0
2011-03-21 10:35:00,29.99,30.18,29.98,30.08,806400.0,29.99,30.18,29.98,30.08,806400.0
2011-03-21 10:40:00,30.1,30.16,30.09,30.13,525000.0,30.1,30.16,30.09,30.13,525000.0
2011-03-21 10:45:00,30.13,30.18,30.07,30.18,343000.0,30.13,30.18,30.07,30.18,343000.0
2011-03-21 10:50:00,30.18,30.5,30.18,30.42,1634500.0,30.18,30.5,30.18,30.42,1634500.0
2011-03-21 10:55:00,30.39,30.57,30.39,30.52,1277500.0,30.39,30.57,30.39,30.52,1277500.0
2011-03-21 11:00:00,30.51,30.78,30.51,30.71,1523900.0,30.51,30.78,30.51,30.71,1523900.0
2011-03-21 11:05:00,30.7,30.76,30.59,30.61,643300.0,30.7,30.76,30.59,30.61,643300.0
2011-03-21 11:10:00,30.62,30.73,30.61,30.66,496300.0,30.62,30.73,30.61,30.66,496300.0
2011-03-21 11:15:00,30.65,30.72,30.61,30.72,336700.0,30.65,30.72,30.61,30.72,336700.0
2011-03-21 11:20:00,30.7,30.72,30.66,30.69,378700.0,30.7,30.72,30.66,30.69,378700.0
2011-03-21 11:25:00,30.68,30.75,30.64,30.64,469700.0,30.68,30.75,30.64,30.64,469700.0
2011-03-21 11:30:00,30.63,30.69,30.58,30.63,354200.0,30.63,30.69,30.58,30.63,354200.0
2011-03-21 11:35:00,30.63,30.67,30.57,30.61,289800.0,30.63,30.67,30.57,30.61,289800.0
2011-03-21 11:40:00,30.61,30.66,30.59,30.63,251300.0,30.61,30.66,30.59,30.63,251300.0
2011-03-21 11:45:00,30.62,30.69,30.57,30.62,200900.0,30.62,30.69,30.57,30.62,200900.0
2011-03-21 11:50:00,30.62,30.66,30.54,30.62,228900.0,30.62,30.66,30.54,30.62,228900.0
2011-03-21 11:55:00,30.63,30.63,30.56,30.61,88900.0,30.63,30.63,30.56,30.61,88900.0
2011-03-21 12:00:00,30.62,30.65,30.56,30.65,265300.0,30.62,30.65,30.56,30.65,265300.0
2011-03-21 12:05:00,30.66,30.71,30.65,30.71,264600.0,30.66,30.71,30.65,30.71,264600.0
2011-03-21 12:10:00,30.69,30.71,30.67,30.67,119700.0,30.69,30.71,30.67,30.67,119700.0
2011-03-21 12:15:00,30.68,30.7,30.67,30.68,175700.0,30.68,30.7,30.67,30.68,175700.0
2011-03-21 12:20:00,30.68,30.7,30.63,30.69,232400.0,30.68,30.7,30.63,30.69,232400.0
2011-03-21 12:25:00,30.68,30.82,30.68,30.82,515200.0,30.68,30.82,30.68,30.82,515200.0
2011-03-21 12:30:00,30.81,30.95,30.81,30.88,729400.0,30.81,30.95,30.81,30.88,729400.0
2011-03-21 12:35:00,30.88,30.9,30.82,30.83,158200.0,30.88,30.9,30.82,30.83,158200.0
2011-03-21 12:40:00,30.83,30.92,30.83,30.85,237300.0,30.83,30.92,30.83,30.85,237300.0
2011-03-21 12:45:00,30.87,30.87,30.74,30.79,375200.0,30.87,30.87,30.74,30.79,375200.0
2011-03-21 12:50:00,30.78,30.79,30.72,30.76,252700.0,30.78,30.79,30.72,30.76,252700.0
2011-03-21 12:55:00,30.76,30.8,30.73,30.75,198100.0,30.76,30.8,30.73,30.75,198100.0
2011-03-21 13:00:00,30.74,30.75,30.68,30.73,298200.0,30.74,30.75,30.68,30.73,298200.0
2011-03-21 13:05:00,30.72,30.75,30.68,30.69,189000.0,30.72,30.75,30.68,30.69,189000.0
2011-03-21 13:10:00,30.69,30.7,30.61,30.61,319200.0,30.69,30.7,30.61,30.61,319200.0
2011-03-21 13:15:00,30.63,30.65,30.61,30.62,167300.0,30.63,30.65,30.61,30.62,167300.0
2011-03-21 13:20:00,30.63,30.69,30.61,30.64,224000.0,30.63,30.69,30.61,30.64,224000.0
2011-03-21 13:25:00,30.64,30.65,30.54,30.57,310100.0,30.64,30.65,30.54,30.57,310100.0
2011-03-21 13:30:00,30.55,30.57,30.52,30.56,228200.0,30.55,30.57,30.52,30.56,228200.0
2011-03-21 13:35:00,30.55,30.61,30.53,30.61,242900.0,30.55,30.61,30.53,30.61,242900.0
2011-03-21 13:40:00,30.6,30.61,30.56,30.59,96600.0,30.6,30.61,30.56,30.59,96600.0
2011-03-21 13:45:00,30.58,30.62,30.56,30.56,219100.0,30.58,30.62,30.56,30.56,219100.0
2011-03-21 13:50:00,30.57,30.63,30.56,30.58,134400.0,30.57,30.63,30.56,30.58,134400.0
2011-03-21 13:55:00,30.58,30.66,30.57,30.64,254800.0,30.58,30.66,30.57,30.64,254800.0
2011-03-21 14:00:00,30.65,30.69,30.61,30.65,210000.0,30.65,30.69,30.61,30.65,210000.0
2011-03-21 14:05:00,30.67,30.67,30.57,30.6,175700.0,30.67,30.67,30.57,30.6,175700.0
2011-03-21 14:10:00,30.6,30.63,30.53,30.53,254800.0,30.6,30.63,30.53,30.53,254800.0
2011-03-21 14:15:00,30.55,30.58,30.51,30.53,182000.0,30.55,30.58,30.51,30.53,182000.0
2011-03-21 14:20:00,30.55,30.58,30.46,30.51,256200.0,30.55,30.58,30.46,30.51,256200.0
2011-03-21 14:25:00,30.51,30.52,30.48,30.5,160300.0,30.51,30.52,30.48,30.5,160300.0
2011-03-21 14:30:00,30.49,30.57,30.49,30.57,240800.0,30.49,30.57,30.49,30.57,240800.0
2011-03-21 14:35:00,30.56,30.58,30.53,30.58,96600.0,30.56,30.58,30.53,30.58,96600.0
2011-03-21 14:40:00,30.57,30.6,30.49,30.51,334600.0,30.57,30.6,30.49,30.51,334600.0
2011-03-21 14:45:00,30.53,30.56,30.52,30.56,90300.0,30.53,30.56,30.52,30.56,90300.0
2011-03-21 14:50:00,30.56,30.56,30.49,30.54,130900.0,30.56,30.56,30.49,30.54,130900.0
2011-03-21 14:55:00,30.53,30.55,30.49,30.49,90300.0,30.53,30.55,30.49,30.49,90300.0
2011-03-21 15:00:00,30.49,30.52,30.48,30.52,146300.0,30.49,30.52,30.48,30.52,146300.0
2011-03-21 15:05:00,30.52,30.6,30.52,30.59,241500.0,30.52,30.6,30.52,30.59,241500.0
2011-03-21 15:10:00,30.59,30.6,30.53,30.54,133700.0,30.59,30.6,30.53,30.54,133700.0
2011-03-21 15:15:00,30.55,30.58,30.51,30.51,144900.0,30.55,30.58,30.51,30.51,144900.0
2011-03-21 15:20:00,30.52,30.52,30.38,30.43,423500.0,30.52,30.52,30.38,30.43,423500.0
2011-03-21 15:25:00,30.44,30.45,30.38,30.41,263200.0,30.44,30.45,30.38,30.41,263200.0
2011-03-21 15:30:00,30.41,30.47,30.41,30.43,379400.0,30.41,30.47,30.41,30.43,379400.0
2011-03-21 15:35:00,30.43,30.5,30.39,30.43,432600.0,30.43,30.5,30.39,30.43,432600.0
2011-03-21 15:40:00,30.44,30.48,30.41,30.46,314300.0,30.44,30.48,30.41,30.46,314300.0
2011-03-21 15:45:00,30.46,30.48,30.4,30.42,350700.0,30.46,30.48,30.4,30.42,350700.0
2011-03-21 15:50:00,30.42,30.44,30.39,30.43,536900.0,30.42,30.44,30.39,30.43,536900.0
2011-03-21 15:55:00,30.43,30.43,30.37,30.38,867300.0,30.43,30.43,30.37,30.38,867300.0
2011-03-22 09:30:00,31.52,31.6,31.23,31.44,3356500.0,31.52,31.6,31.23,31.44,3356500.0
2011-03-22 09:35:00,31.42,31.46,31.29,31.35,1004500.0,31.42,31.46,31.29,31.35,1004500.0
2011-03-22 09:40:00,31.34,31.34,31.14,31.24,1290100.0,31.34,31.34,31.14,31.24,1290100.0
2011-03-22 09:45:00,31.24,31.38,31.23,31.33,942900.0,31.24,31.38,31.23,31.33,942900.0
2011-03-22 09:50:00,31.34,31.63,31.32,31.62,2840600.0,31.34,31.63,31.32,31.62,2840600.0
2011-03-22 09:55:00,31.62,31.81,31.57,31.57,2922500.0,31.62,31.81,31.57,31.57,2922500.0
2011-03-22 10:00:00,31.6,31.6,31.38,31.51,1413300.0,31.6,31.6,31.38,31.51,1413300.0
2011-03-22 10:05:00,31.5,31.66,31.48,31.52,1087800.0,31.5,31.66,31.48,31.52,1087800.0
2011-03-22 10:10:00,31.52,31.62,31.44,31.47,617400.0,31.52,31.62,31.44,31.47,617400.0
2011-03-22 10:15:00,31.48,31.5,31.39,31.43,728700.0,31.48,31.5,31.39,31.43,728700.0
2011-03-22 10:20:00,31.44,31.61,31.44,31.47,670600.0,31.44,31.61,31.44,31.47,670600.0
2011-03-22 10:25:00,31.48,31.57,31.44,31.55,413700.0,31.48,31.57,31.44,31.55,413700.0
2011-03-22 10:30:00,31.55,31.57,31.49,31.52,553000.0,31.55,31.57,31.49,31.52,553000.0
2011-03-22 10:35:00,31.53,31.57,31.32,31.38,707000.0,31.53,31.57,31.32,31.38,707000.0
2011-03-22 10:40:00,31.39,31.52,31.36,31.43,452200.0,31.39,31.52,31.36,31.43,452200.0
2011-03-22 10:45:00,31.46,31.49,31.39,31.39,511000.0,31.46,31.49,31.39,31.39,511000.0
2011-03-22 10:50:00,31.4,31.45,31.34,31.36,526400.0,31.4,31.45,31.34,31.36,526400.0
2011-03-22 10:55:00,31.35,31.37,31.26,31.29,722400.0,31.35,31.37,31.26,31.29,722400.0
2011-03-22 11:00:00,31.3,31.43,31.29,31.37,397600.0,31.3,31.43,31.29,31.37,397600.0
2011-03-22 11:05:00,31.38,31.5,31.38,31.46,455700.0,31.38,31.5,31.38,31.46,455700.0
2011-03-22 11:10:00,31.45,31.49,31.4,31.42,228200.0,31.45,31.49,31.4,31.42,228200.0
2011-03-22 11:15:00,31.41,31.44,31.32,31.32,268100.0,31.41,31.44,31.32,31.32,268100.0
2011-03-22 11:20:00,31.32,31.37,31.29,31.37,415100.0,31.32,31.37,31.29,31.37,415100.0
2011-03-22 11:25:00,31.36,31.47,31.34,31.43,322000.0,31.36,31.47,31.34,31.43,322000.0
2011-03-22 11:30:00,31.45,31.46,31.38,31.41,159600.0,31.45,31.46,31.38,31.41,159600.0
2011-03-22 11:35:00,31.42,31.49,31.39,31.42,196000.0,31.42,31.49,31.39,31.42,196000.0
2011-03-22 11:40:00,31.41,31.46,31.4,31.44,152600.0,31.41,31.46,31.4,31.44,152600.0
2011-03-22 11:45:00,31.45,31.56,31.44,31.55,520100.0,31.45,31.56,31.44,31.55,520100.0
2011-03-22 11:50:00,31.55,31.67,31.54,31.59,882700.0,31.55,31.67,31.54,31.59,882700.0
2011-03-22 11:55:00,31.6,31.64,31.54,31.62,344400.0,31.6,31.64,31.54,31.62,344400.0
2011-03-22 12:00:00,31.6,31.61,31.49,31.55,282800.0,31.6,31.61,31.49,31.55,282800.0
2011-03-22 12:05:00,31.54,31.54,31.48,31.48,208600.0,31.54,31.54,31.48,31.48,208600.0
2011-03-22 12:10:00,31.52,31.58,31.51,31.55,121800.0,31.52,31.58,31.51,31.55,121800.0
2011-03-22 12:15:00,31.57,31.63,31.57,31.59,240100.0,31.57,31.63,31.57,31.59,240100.0
2011-03-22 12:20:00,31.59,31.64,31.59,31.62,246400.0,31.59,31.64,31.59,31.62,246400.0
2011-03-22 12:25:00,31.63,31.68,31.61,31.61,327600.0,31.63,31.68,31.61,31.61,327600.0
2011-03-22 12:30:00,31.61,31.68,31.6,31.6,296800.0,31.61,31.68,31.6,31.6,296800.0
2011-03-22 12:35:00,31.6,31.63,31.54,31.58,291200.0,31.6,31.63,31.54,31.58,291200.0
2011-03-22 12:40:00,31.57,31.58,31.48,31.51,354200.0,31.57,31.58,31.48,31.51,354200.0
2011-03-22 12:45:00,31.52,31.57,31.51,31.57,297500.0,31.52,31.57,31.51,31.57,297500.0
2011-03-22 12:50:00,31.58,31.58,31.51,31.51,211400.0,31.58,31.58,31.51,31.51,211400.0
2011-03-22 12:55:00,31.52,31.57,31.5,31.53,277900.0,31.52,31.57,31.5,31.53,277900.0
2011-03-22 13:00:00,31.53,31.54,31.42,31.48,434000.0,31.53,31.54,31.42,31.48,434000.0
2011-03-22 13:05:00,31.48,31.52,31.44,31.47,144900.0,31.48,31.52,31.44,31.47,144900.0
2011-03-22 13:10:00,31.49,31.53,31.47,31.48,172900.0,31.49,31.53,31.47,31.48,172900.0
2011-03-22 13:15:00,31.5,31.51,31.46,31.47,148400.0,31.5,31.51,31.46,31.47,148400.0
2011-03-22 13:20:00,31.46,31.47,31.39,31.41,308700.0,31.46,31.47,31.39,31.41,308700.0
2011-03-22 13:25:00,31.4,31.44,31.38,31.39,294000.0,31.4,31.44,31.38,31.39,294000.0
2011-03-22 13:30:00,31.39,31.41,31.35,31.4,232400.0,31.39,31.41,31.35,31.4,232400.0
2011-03-22 13:35:00,31.41,31.43,31.37,31.37,93100.0,31.41,31.43,31.37,31.37,93100.0
2011-03-22 13:40:00,31.37,31.4,31.37,31.38,99400.0,31.37,31.4,31.37,31.38,99400.0
2011-03-22 13:45:00,31.39,31.44,31.37,31.44,318500.0,31.39,31.44,31.37,31.44,318500.0
2011-03-22 13:50:00,31.45,31.51,31.44,31.46,233800.0,31.45,31.51,31.44,31.46,233800.0
2011-03-22 13:55:00,31.46,31.53,31.46,31.49,255500.0,31.46,31.53,31.46,31.49,255500.0
2011-03-22 14:00:00,31.51,31.52,31.48,31.48,186900.0,31.51,31.52,31.48,31.48,186900.0
2011-03-22 14:05:00,31.5,31.5,31.38,31.4,277200.0,31.5,31.5,31.38,31.4,277200.0
2011-03-22 14:10:00,31.4,31.43,31.33,31.33,213500.0,31.4,31.43,31.33,31.33,213500.0
2011-03-22 14:15:00,31.33,31.4,31.33,31.39,304500.0,31.33,31.4,31.33,31.39,304500.0
2011-03-22 14:20:00,31.37,31.45,31.34,31.45,252000.0,31.37,31.45,31.34,31.45,252000.0
2011-03-22 14:25:00,31.43,31.47,31.38,31.42,312900.0,31.43,31.47,31.38,31.42,312900.0
2011-03-22 14:30:00,31.4,31.47,31.4,31.46,189700.0,31.4,31.47,31.4,31.46,189700.0
2011-03-22 14:35:00,31.45,31.46,31.42,31.44,191100.0,31.45,31.46,31.42,31.44,191100.0
2011-03-22 14:40:00,31.44,31.61,31.42,31.61,1038100.0,31.44,31.61,31.42,31.61,1038100.0
2011-03-22 14:45:00,31.61,31.61,31.48,31.53,777700.0,31.61,31.61,31.48,31.53,777700.0
2011-03-22 14:50:00,31.54,31.63,31.52,31.63,439600.0,31.54,31.63,31.52,31.63,439600.0
2011-03-22 14:55:00,31.63,31.77,31.63,31.74,1618400.0,31.63,31.77,31.63,31.74,1618400.0
2011-03-22 15:00:00,31.75,31.77,31.67,31.68,694400.0,31.75,31.77,31.67,31.68,694400.0
2011-03-22 15:05:00,31.68,31.69,31.63,31.68,544600.0,31.68,31.69,31.63,31.68,544600.0
2011-03-22 15:10:00,31.68,31.78,31.67,31.75,699300.0,31.68,31.78,31.67,31.75,699300.0
2011-03-22 15:15:00,31.76,31.77,31.69,31.73,437500.0,31.76,31.77,31.69,31.73,437500.0
2011-03-22 15:20:00,31.74,31.74,31.66,31.69,499100.0,31.74,31.74,31.66,31.69,499100.0
2011-03-22 15:25:00,31.68,31.74,31.68,31.71,347900.0,31.68,31.74,31.68,31.71,347900.0
2011-03-22 15:30:00,31.69,31.73,31.68,31.72,479500.0,31.69,31.73,31.68,31.72,479500.0
2011-03-22 15:35:00,31.71,31.74,31.69,31.69,403200.0,31.71,31.74,31.69,31.69,403200.0
2011-03-22 15:40:00,31.7,31.7,31.61,31.62,704900.0,31.7,31.7,31.61,31.62,704900.0
2011-03-22 15:45:00,31.63,31.66,31.59,31.59,758100.0,31.63,31.66,31.59,31.59,758100.0
2011-03-22 15:50:00,31.59,31.66,31.59,31.63,520100.0,31.59,31.66,31.59,31.63,520100.0
2011-03-22 15:55:00,31.63,31.66,31.62,31.63,833000.0,31.63,31.66,31.62,31.63,833000.0
2011-03-23 09:30:00,31.72,31.83,31.51,31.53,1788500.0,31.72,31.83,31.51,31.53,1788500.0
2011-03-23 09:35:00,31.53,31.57,31.37,31.45,1256500.0,31.53,31.57,31.37,31.45,1256500.0
2011-03-23 09:40:00,31.43,31.47,31.29,31.29,954100.0,31.43,31.47,31.29,31.29,954100.0
2011-03-23 09:45:00,31.29,31.38,31.23,31.36,1033200.0,31.29,31.38,31.23,31.36,1033200.0
2011-03-23 09:50:00,31.36,31.56,31.33,31.52,980700.0,31.36,31.56,31.33,31.52,980700.0
2011-03-23 09:55:00,31.54,31.75,31.47,31.55,1578500.0,31.54,31.75,31.47,31.55,1578500.0
2011-03-23 10:00:00,31.52,31.61,31.43,31.5,633500.0,31.52,31.61,31.43,31.5,633500.0
2011-03-23 10:05:00,31.5,31.55,31.45,31.5,497700.0,31.5,31.55,31.45,31.5,497700.0
2011-03-23 10:10:00,31.53,31.54,31.47,31.52,343700.0,31.53,31.54,31.47,31.52,343700.0
2011-03-23 10:15:00,31.52,31.57,31.49,31.55,313600.0,31.52,31.57,31.49,31.55,313600.0
2011-03-23 10:20:00,31.54,31.75,31.53,31.66,819000.0,31.54,31.75,31.53,31.66,819000.0
2011-03-23 10:25:00,31.68,31.98,31.65,31.95,1418200.0,31.68,31.98,31.65,31.95,1418200.0
2011-03-23 10:30:00,31.95,32.05,31.9,31.98,1911700.0,31.95,32.05,31.9,31.98,1911700.0
2011-03-23 10:35:00,31.96,32.06,31.91,32.05,956200.0,31.96,32.06,31.91,32.05,956200.0
2011-03-23 10:40:00,32.05,32.16,31.94,32.04,1551900.0,32.05,32.16,31.94,32.04,1551900.0
2011-03-23 10:45:00,32.04,32.05,31.94,32.02,706300.0,32.04,32.05,31.94,32.02,706300.0
2011-03-23 10:50:00,32.03,32.23,31.97,32.21,1595300.0,32.03,32.23,31.97,32.21,1595300.0
2011-03-23 10:55:00,32.21,32.27,32.11,32.17,1476300.0,32.21,32.27,32.11,32.17,1476300.0
2011-03-23 11:00:00,32.16,32.25,32.14,32.2,824600.0,32.16,32.25,32.14,32.2,824600.0
2011-03-23 11:05:00,32.22,32.26,32.12,32.19,779800.0,32.22,32.26,32.12,32.19,779800.0
2011-03-23 11:10:00,32.19,32.28,32.18,32.26,541800.0,32.19,32.28,32.18,32.26,541800.0
2011-03-23 11:15:00,32.26,32.27,32.12,32.21,674100.0,32.26,32.27,32.12,32.21,674100.0
2011-03-23 11:20:00,32.21,32.23,32.12,32.14,382200.0,32.21,32.23,32.12,32.14,382200.0
2011-03-23 11:25:00,32.14,32.23,32.13,32.21,513800.0,32.14,32.23,32.13,32.21,513800.0
2011-03-23 11:30:00,32.21,32.26,32.17,32.25,431900.0,32.21,32.26,32.17,32.25,431900.0
2011-03-23 11:35:00,32.24,32.28,32.16,32.23,622300.0,32.24,32.28,32.16,32.23,622300.0
2011-03-23 11:40:00,32.22,32.34,32.21,32.34,1026900.0,32.22,32.34,32.21,32.34,1026900.0
2011-03-23 11:45:00,32.34,32.47,32.33,32.42,1523900.0,32.34,32.47,32.33,32.42,1523900.0
2011-03-23 11:50:00,32.42,32.47,32.36,32.45,835100.0,32.42,32.47,32.36,32.45,835100.0
2011-03-23 11:55:00,32.44,32.45,32.38,32.38,427000.0,32.44,32.45,32.38,32.38,427000.0
2011-03-23 12:00:00,32.39,32.47,32.39,32.44,658700.0,32.39,32.47,32.39,32.44,658700.0
2011-03-23 12:05:00,32.43,32.47,32.41,32.42,505400.0,32.43,32.47,32.41,32.42,505400.0
2011-03-23 12:10:00,32.45,32.45,32.29,32.33,756700.0,32.45,32.45,32.29,32.33,756700.0
2011-03-23 12:15:00,32.33,32.4,32.32,32.37,252700.0,32.33,32.4,32.32,32.37,252700.0
2011-03-23 12:20:00,32.37,32.44,32.36,32.4,338800.0,32.37,32.44,32.36,32.4,338800.0
2011-03-23 12:25:00,32.4,32.47,32.39,32.41,749700.0,32.4,32.47,32.39,32.41,749700.0
2011-03-23 12:30:00,32.42,32.44,32.36,32.39,274400.0,32.42,32.44,32.36,32.39,274400.0
2011-03-23 12:35:00,32.39,32.42,32.36,32.41,184800.0,32.39,32.42,32.36,32.41,184800.0
2011-03-23 12:40:00,32.41,32.44,32.37,32.38,254100.0,32.41,32.44,32.37,32.38,254100.0
2011-03-23 12:45:00,32.37,32.44,32.37,32.4,481600.0,32.37,32.44,32.37,32.4,481600.0
2011-03-23 12:50:00,32.4,32.43,32.34,32.35,452200.0,32.4,32.43,32.34,32.35,452200.0
2011-03-23 12:55:00,32.35,32.44,32.35,32.42,471100.0,32.35,32.44,32.35,32.42,471100.0
2011-03-23 13:00:00,32.43,32.43,32.37,32.37,230300.0,32.43,32.43,32.37,32.37,230300.0
2011-03-23 13:05:00,32.37,32.4,32.36,32.39,240800.0,32.37,32.4,32.36,32.39,240800.0
2011-03-23 13:10:00,32.39,32.4,32.33,32.37,263900.0,32.39,32.4,32.33,32.37,263900.0
2011-03-23 13:15:00,32.38,32.53,32.38,32.47,753900.0,32.38,32.53,32.38,32.47,753900.0
2011-03-23 13:20:00,32.47,32.48,32.44,32.47,328300.0,32.47,32.48,32.44,32.47,328300.0
2011-03-23 13:25:00,32.48,32.48,32.23,32.36,2431800.0,32.48,32.48,32.23,32.36,2431800.0
2011-03-23 13:30:00,32.37,32.45,32.34,32.44,530600.0,32.37,32.45,32.34,32.44,530600.0
2011-03-23 13:35:00,32.45,32.45,32.36,32.39,322700.0,32.45,32.45,32.36,32.39,322700.0
2011-03-23 13:40:00,32.39,32.46,32.38,32.44,336000.0,32.39,32.46,32.38,32.44,336000.0
2011-03-23 13:45:00,32.45,32.61,32.43,32.6,1024800.0,32.45,32.61,32.43,32.6,1024800.0
2011-03-23 13:50:00,32.61,32.63,32.54,32.58,880600.0,32.61,32.63,32.54,32.58,880600.0
2011-03-23 13:55:00,32.58,32.6,32.53,32.57,329700.0,32.58,32.6,32.53,32.57,329700.0
2011-03-23 14:00:00,32.55,32.56,32.5,32.53,359100.0,32.55,32.56,32.5,32.53,359100.0
2011-03-23 14:05:00,32.53,32.55,32.5,32.52,228200.0,32.53,32.55,32.5,32.52,228200.0
2011-03-23 14:10:00,32.52,32.55,32.49,32.53,205100.0,32.52,32.55,32.49,32.53,205100.0
2011-03-23 14:15:00,32.53,32.57,32.52,32.56,349300.0,32.53,32.57,32.52,32.56,349300.0
2011-03-23 14:20:00,32.56,32.61,32.55,32.59,440300.0,32.56,32.61,32.55,32.59,440300.0
2011-03-23 14:25:00,32.6,32.63,32.58,32.62,309400.0,32.6,32.63,32.58,32.62,309400.0
2011-03-23 14:30:00,32.62,32.68,32.59,32.68,692300.0,32.62,32.68,32.59,32.68,692300.0
2011-03-23 14:35:00,32.67,32.68,32.62,32.67,425600.0,32.67,32.68,32.62,32.67,425600.0
2011-03-23 14:40:00,32.66,32.68,32.64,32.67,384300.0,32.66,32.68,32.64,32.67,384300.0
2011-03-23 14:45:00,32.68,32.76,32.66,32.73,736400.0,32.68,32.76,32.66,32.73,736400.0
2011-03-23 14:50:00,32.73,32.84,32.72,32.84,1045800.0,32.73,32.84,32.72,32.84,1045800.0
2011-03-23 14:55:00,32.82,32.86,32.79,32.79,689500.0,32.82,32.86,32.79,32.79,689500.0
2011-03-23 15:00:00,32.79,32.86,32.78,32.81,821800.0,32.79,32.86,32.78,32.81,821800.0
2011-03-23 15:05:00,32.81,32.82,32.74,32.8,583100.0,32.81,32.82,32.74,32.8,583100.0
2011-03-23 15:10:00,32.8,32.85,32.78,32.83,492800.0,32.8,32.85,32.78,32.83,492800.0
2011-03-23 15:15:00,32.84,32.86,32.73,32.75,649600.0,32.84,32.86,32.73,32.75,649600.0
2011-03-23 15:20:00,32.74,32.79,32.73,32.77,511000.0,32.74,32.79,32.73,32.77,511000.0
2011-03-23 15:25:00,32.77,32.81,32.76,32.8,333200.0,32.77,32.81,32.76,32.8,333200.0
2011-03-23 15:30:00,32.78,32.79,32.72,32.73,483700.0,32.78,32.79,32.72,32.73,483700.0
2011-03-23 15:35:00,32.74,32.76,32.7,32.72,652400.0,32.74,32.76,32.7,32.72,652400.0
2011-03-23 15:40:00,32.72,32.79,32.7,32.78,777000.0,32.72,32.79,32.7,32.78,777000.0
2011-03-23 15:45:00,32.79,32.79,32.72,32.72,706300.0,32.79,32.79,32.72,32.72,706300.0
2011-03-23 15:50:00,32.72,32.75,32.69,32.7,1047900.0,32.72,32.75,32.69,32.7,1047900.0
2011-03-23 15:55:00,32.69,32.72,32.68,32.71,1140300.0,32.69,32.72,32.68,32.71,1140300.0
2011-03-24 09:30:00,33.11,33.27,33.03,33.24,2436700.0,33.11,33.27,33.03,33.24,2436700.0
2011-03-24 09:35:00,33.24,33.3,33.01,33.06,1662500.0,33.24,33.3,33.01,33.06,1662500.0
2011-03-24 09:40:00,33.06,33.07,32.77,32.83,2165100.0,33.06,33.07,32.77,32.83,2165100.0
2011-03-24 09:45:00,32.84,32.93,32.8,32.87,990500.0,32.84,32.93,32.8,32.87,990500.0
2011-03-24 09:50:00,32.86,32.86,32.52,32.76,2026500.0,32.86,32.86,32.52,32.76,2026500.0
2011-03-24 09:55:00,32.75,32.83,32.71,32.74,716100.0,32.75,32.83,32.71,32.74,716100.0
2011-03-24 10:00:00,32.75,32.76,32.6,32.61,877800.0,32.75,32.76,32.6,32.61,877800.0
2011-03-24 10:05:00,32.63,32.71,32.53,32.54,788200.0,32.63,32.71,32.53,32.54,788200.0
2011-03-24 10:10:00,32.55,32.56,32.33,32.48,1776600.0,32.55,32.56,32.33,32.48,1776600.0
2011-03-24 10:15:00,32.48,32.59,32.47,32.59,623000.0,32.48,32.59,32.47,32.59,623000.0
2011-03-24 10:20:00,32.59,32.66,32.57,32.62,543200.0,32.59,32.66,32.57,32.62,543200.0
2011-03-24 10:25:00,32.62,32.71,32.6,32.66,835800.0,32.62,32.71,32.6,32.66,835800.0
2011-03-24 10:30:00,32.66,32.75,32.65,32.68,496300.0,32.66,32.75,32.65,32.68,496300.0
2011-03-24 10:35:00,32.7,32.71,32.63,32.69,477400.0,32.7,32.71,32.63,32.69,477400.0
2011-03-24 10:40:00,32.69,32.76,32.6,32.61,553700.0,32.69,32.76,32.6,32.61,553700.0
2011-03-24 10:45:00,32.61,32.66,32.61,32.63,135800.0,32.61,32.66,32.61,32.63,135800.0
2011-03-24 10:50:00,32.63,32.71,32.62,32.67,265300.0,32.63,32.71,32.62,32.67,265300.0
2011-03-24 10:55:00,32.66,32.71,32.64,32.69,311500.0,32.66,32.71,32.64,32.69,311500.0
2011-03-24 11:00:00,32.71,32.71,32.59,32.65,718200.0,32.71,32.71,32.59,32.65,718200.0
2011-03-24 11:05:00,32.64,32.66,32.52,32.52,418600.0,32.64,32.66,32.52,32.52,418600.0
2011-03-24 11:10:00,32.54,32.59,32.51,32.54,431900.0,32.54,32.59,32.51,32.54,431900.0
2011-03-24 11:15:00,32.54,32.59,32.54,32.57,214200.0,32.54,32.59,32.54,32.57,214200.0
2011-03-24 11:20:00,32.58,32.67,32.57,32.58,329700.0,32.58,32.67,32.57,32.58,329700.0
2011-03-24 11:25:00,32.58,32.65,32.58,32.64,205800.0,32.58,32.65,32.58,32.64,205800.0
2011-03-24 11:30:00,32.65,32.82,32.63,32.79,781200.0,32.65,32.82,32.63,32.79,781200.0
2011-03-24 11:35:00,32.78,32.82,32.75,32.79,448700.0,32.78,32.82,32.75,32.79,448700.0
2011-03-24 11:40:00,32.79,32.82,32.75,32.8,368900.0,32.79,32.82,32.75,32.8,368900.0
2011-03-24 11:45:00,32.81,32.97,32.79,32.97,1232700.0,32.81,32.97,32.79,32.97,1232700.0
2011-03-24 11:50:00,32.97,33.19,32.97,33.17,1802500.0,32.97,33.19,32.97,33.17,1802500.0
2011-03-24 11:55:00,33.17,33.21,33.07,33.11,1054200.0,33.17,33.21,33.07,33.11,1054200.0
2011-03-24 12:00:00,33.11,33.16,33.02,33.16,399000.0,33.11,33.16,33.02,33.16,399000.0
2011-03-24 12:05:00,33.16,33.2,33.09,33.13,720300.0,33.16,33.2,33.09,33.13,720300.0
2011-03-24 12:10:00,33.13,33.13,33.08,33.08,250600.0,33.13,33.13,33.08,33.08,250600.0
2011-03-24 12:15:00,33.09,33.14,33.08,33.13,264600.0,33.09,33.14,33.08,33.13,264600.0
2011-03-24 12:20:00,33.14,33.14,33.09,33.1,172900.0,33.14,33.14,33.09,33.1,172900.0
2011-03-24 12:25:00,33.1,33.13,33.07,33.08,249900.0,33.1,33.13,33.07,33.08,249900.0
2011-03-24 12:30:00,33.07,33.09,32.95,32.99,480200.0,33.07,33.09,32.95,32.99,480200.0
2011-03-24 12:35:00,32.99,33.09,32.96,33.09,322000.0,32.99,33.09,32.96,33.09,322000.0
2011-03-24 12:40:00,33.09,33.09,32.99,33.0,379400.0,33.09,33.09,32.99,33.0,379400.0
2011-03-24 12:45:00,32.98,33.02,32.96,32.97,154000.0,32.98,33.02,32.96,32.97,154000.0
2011-03-24 12:50:00,32.97,32.97,32.86,32.9,573300.0,32.97,32.97,32.86,32.9,573300.0
2011-03-24 12:55:00,32.91,32.92,32.87,32.91,188300.0,32.91,32.92,32.87,32.91,188300.0
2011-03-24 13:00:00,32.9,32.98,32.9,32.96,266000.0,32.9,32.98,32.9,32.96,266000.0
2011-03-24 13:05:00,32.96,32.98,32.93,32.97,175700.0,32.96,32.98,32.93,32.97,175700.0
2011-03-24 13:10:00,32.97,33.0,32.95,32.96,182000.0,32.97,33.0,32.95,32.96,182000.0
2011-03-24 13:15:00,32.97,32.97,32.94,32.96,132300.0,32.97,32.97,32.94,32.96,132300.0
2011-03-24 13:20:00,32.95,32.95,32.89,32.9,233800.0,32.95,32.95,32.89,32.9,233800.0
2011-03-24 13:25:00,32.9,32.9,32.83,32.87,272300.0,32.9,32.9,32.83,32.87,272300.0
2011-03-24 13:30:00,32.87,32.9,32.85,32.9,223300.0,32.87,32.9,32.85,32.9,223300.0
2011-03-24 13:35:00,32.9,32.95,32.88,32.88,235900.0,32.9,32.95,32.88,32.88,235900.0
2011-03-24 13:40:00,32.88,32.89,32.81,32.84,315000.0,32.88,32.89,32.81,32.84,315000.0
2011-03-24 13:45:00,32.82,32.83,32.73,32.75,582400.0,32.82,32.83,32.73,32.75,582400.0
2011-03-24 13:50:00,32.75,32.75,32.66,32.72,637700.0,32.75,32.75,32.66,32.72,637700.0
2011-03-24 13:55:00,32.73,32.82,32.72,32.79,291900.0,32.73,32.82,32.72,32.79,291900.0
2011-03-24 14:00:00,32.78,32.82,32.76,32.81,381500.0,32.78,32.82,32.76,32.81,381500.0
2011-03-24 14:05:00,32.81,32.83,32.77,32.8,185500.0,32.81,32.83,32.77,32.8,185500.0
2011-03-24 14:10:00,32.8,32.82,32.78,32.81,205800.0,32.8,32.82,32.78,32.81,205800.0
2011-03-24 14:15:00,32.81,32.85,32.76,32.78,316400.0,32.81,32.85,32.76,32.78,316400.0
2011-03-24 14:20:00,32.78,32.84,32.78,32.81,245000.0,32.78,32.84,32.78,32.81,245000.0
2011-03-24 14:25:00,32.81,32.83,32.77,32.82,160300.0,32.81,32.83,32.77,32.82,160300.0
2011-03-24 14:30:00,32.81,32.84,32.81,32.84,148400.0,32.81,32.84,32.81,32.84,148400.0
2011-03-24 14:35:00,32.83,32.9,32.82,32.83,274400.0,32.83,32.9,32.82,32.83,274400.0
2011-03-24 14:40:00,32.83,32.89,32.83,32.88,292600.0,32.83,32.89,32.83,32.88,292600.0
2011-03-24 14:45:00,32.87,32.89,32.85,32.86,231700.0,32.87,32.89,32.85,32.86,231700.0
2011-03-24 14:50:00,32.87,32.88,32.83,32.84,230300.0,32.87,32.88,32.83,32.84,230300.0
2011-03-24 14:55:00,32.86,32.88,32.83,32.88,135800.0,32.86,32.88,32.83,32.88,135800.0
2011-03-24 15:00:00,32.88,32.88,32.85,32.86,217000.0,32.88,32.88,32.85,32.86,217000.0
2011-03-24 15:05:00,32.86,32.86,32.8,32.85,272300.0,32.86,32.86,32.8,32.85,272300.0
2011-03-24 15:10:00,32.85,32.85,32.81,32.82,212800.0,32.85,32.85,32.81,32.82,212800.0
2011-03-24 15:15:00,32.83,32.88,32.81,32.85,459900.0,32.83,32.88,32.81,32.85,459900.0
2011-03-24 15:20:00,32.85,32.88,32.83,32.86,196000.0,32.85,32.88,32.83,32.86,196000.0
2011-03-24 15:25:00,32.87,32.89,32.85,32.88,169400.0,32.87,32.89,32.85,32.88,169400.0
2011-03-24 15:30:00,32.88,32.88,32.82,32.83,343000.0,32.88,32.88,32.82,32.83,343000.0
2011-03-24 15:35:00,32.83,32.85,32.76,32.81,366800.0,32.83,32.85,32.76,32.81,366800.0
2011-03-24 15:40:00,32.82,32.82,32.76,32.79,424200.0,32.82,32.82,32.76,32.79,424200.0
2011-03-24 15:45:00,32.78,32.8,32.74,32.76,592200.0,32.78,32.8,32.74,32.76,592200.0
2011-03-24 15:50:00,32.77,32.82,32.71,32.73,1118600.0,32.77,32.82,32.71,32.73,1118600.0
2011-03-24 15:55:00,32.73,32.75,32.69,32.74,1080100.0,32.73,32.75,32.69,32.74,1080100.0
2011-03-25 09:30:00,32.37,32.62,32.37,32.45,1204700.0,32.37,32.62,32.37,32.45,1204700.0
2011-03-25 09:35:00,32.47,32.62,32.41,32.56,593600.0,32.47,32.62,32.41,32.56,593600.0
2011-03-25 09:40:00,32.55,32.81,32.53,32.8,884100.0,32.55,32.81,32.53,32.8,884100.0
2011-03-25 09:45:00,32.78,32.95,32.72,32.95,1208200.0,32.78,32.95,32.72,32.95,1208200.0
2011-03-25 09:50:00,32.95,33.02,32.88,33.01,1297100.0,32.95,33.02,32.88,33.01,1297100.0
2011-03-25 09:55:00,33.0,33.01,32.81,32.88,878500.0,33.0,33.01,32.81,32.88,878500.0
2011-03-25 10:00:00,32.9,33.03,32.84,33.03,973000.0,32.9,33.03,32.84,33.03,973000.0
2011-03-25 10:05:00,33.03,33.03,32.89,32.96,408100.0,33.03,33.03,32.89,32.96,408100.0
2011-03-25 10:10:00,32.96,32.96,32.83,32.86,449400.0,32.96,32.96,32.83,32.86,449400.0
2011-03-25 10:15:00,32.86,32.93,32.84,32.85,475300.0,32.86,32.93,32.84,32.85,475300.0
2011-03-25 10:20:00,32.85,32.88,32.8,32.83,466200.0,32.85,32.88,32.8,32.83,466200.0
2011-03-25 10:25:00,32.83,32.99,32.8,32.9,574000.0,32.83,32.99,32.8,32.9,574000.0
2011-03-25 10:30:00,32.9,33.14,32.9,33.14,1326500.0,32.9,33.14,32.9,33.14,1326500.0
2011-03-25 10:35:00,33.14,33.14,33.02,33.09,780500.0,33.14,33.14,33.02,33.09,780500.0
2011-03-25 10:40:00,33.09,33.11,32.98,33.0,525700.0,33.09,33.11,32.98,33.0,525700.0
2011-03-25 10:45:00,32.99,33.02,32.97,32.99,227500.0,32.99,33.02,32.97,32.99,227500.0
2011-03-25 10:50:00,32.99,33.02,32.95,33.0,303800.0,32.99,33.02,32.95,33.0,303800.0
2011-03-25 10:55:00,32.99,33.01,32.9,32.95,525000.0,32.99,33.01,32.9,32.95,525000.0
2011-03-25 11:00:00,32.95,33.01,32.94,32.99,200900.0,32.95,33.01,32.94,32.99,200900.0
2011-03-25 11:05:00,32.99,33.01,32.93,33.0,263200.0,32.99,33.01,32.93,33.0,263200.0
2011-03-25 11:10:00,32.98,32.99,32.9,32.96,209300.0,32.98,32.99,32.9,32.96,209300.0
2011-03-25 11:15:00,32.95,32.95,32.9,32.9,169400.0,32.95,32.95,32.9,32.9,169400.0
2011-03-25 11:20:00,32.92,32.93,32.83,32.85,529200.0,32.92,32.93,32.83,32.85,529200.0
2011-03-25 11:25:00,32.85,32.89,32.82,32.87,230300.0,32.85,32.89,32.82,32.87,230300.0
2011-03-25 11:30:00,32.87,32.97,32.85,32.94,253400.0,32.87,32.97,32.85,32.94,253400.0
2011-03-25 11:35:00,32.94,32.95,32.91,32.91,162400.0,32.94,32.95,32.91,32.91,162400.0
2011-03-25 11:40:00,32.9,32.94,32.88,32.93,133000.0,32.9,32.94,32.88,32.93,133000.0
2011-03-25 11:45:00,32.94,32.96,32.9,32.92,249900.0,32.94,32.96,32.9,32.92,249900.0
2011-03-25 11:50:00,32.92,32.92,32.86,32.92,196700.0,32.92,32.92,32.86,32.92,196700.0
2011-03-25 11:55:00,32.92,33.07,32.91,32.93,112700.0,32.92,33.07,32.91,32.93,112700.0
2011-03-25 12:00:00,32.92,32.93,32.89,32.9,138600.0,32.92,32.93,32.89,32.9,138600.0
2011-03-25 12:05:00,32.92,32.95,32.89,32.91,212100.0,32.92,32.95,32.89,32.91,212100.0
2011-03-25 12:10:00,32.92,33.0,32.91,32.98,280000.0,32.92,33.0,32.91,32.98,280000.0
2011-03-25 12:15:00,32.99,33.06,32.98,33.0,406700.0,32.99,33.06,32.98,33.0,406700.0
2011-03-25 12:20:00,32.99,33.01,32.97,32.98,215600.0,32.99,33.01,32.97,32.98,215600.0
2011-03-25 12:25:00,33.0,33.0,32.94,32.95,157500.0,33.0,33.0,32.94,32.95,157500.0
2011-03-25 12:30:00,32.95,32.98,32.86,32.88,293300.0,32.95,32.98,32.86,32.88,293300.0
2011-03-25 12:35:00,32.88,32.94,32.86,32.91,175700.0,32.88,32.94,32.86,32.91,175700.0
2011-03-25 12:40:00,32.92,32.92,32.82,32.84,184800.0,32.92,32.92,32.82,32.84,184800.0
2011-03-25 12:45:00,32.85,32.87,32.83,32.85,100800.0,32.85,32.87,32.83,32.85,100800.0
2011-03-25 12:50:00,32.86,32.89,32.84,32.85,126700.0,32.86,32.89,32.84,32.85,126700.0
2011-03-25 12:55:00,32.85,32.86,32.8,32.82,466200.0,32.85,32.86,32.8,32.82,466200.0
2011-03-25 13:00:00,32.82,32.84,32.66,32.68,838600.0,32.82,32.84,32.66,32.68,838600.0
2011-03-25 13:05:00,32.67,32.8,32.67,32.75,338800.0,32.67,32.8,32.67,32.75,338800.0
2011-03-25 13:10:00,32.75,32.78,32.71,32.72,291900.0,32.75,32.78,32.71,32.72,291900.0
2011-03-25 13:15:00,32.74,32.75,32.7,32.72,189000.0,32.74,32.75,32.7,32.72,189000.0
2011-03-25 13:20:00,32.72,32.75,32.69,32.73,183400.0,32.72,32.75,32.69,32.73,183400.0
2011-03-25 13:25:00,32.75,32.84,32.75,32.84,184800.0,32.75,32.84,32.75,32.84,184800.0
2011-03-25 13:30:00,32.83,32.86,32.8,32.81,298900.0,32.83,32.86,32.8,32.81,298900.0
2011-03-25 13:35:00,32.81,32.88,32.81,32.86,318500.0,32.81,32.88,32.81,32.86,318500.0
2011-03-25 13:40:00,32.87,32.87,32.81,32.81,127400.0,32.87,32.87,32.81,32.81,127400.0
2011-03-25 13:45:00,32.82,32.85,32.82,32.84,191100.0,32.82,32.85,32.82,32.84,191100.0
2011-03-25 13:50:00,32.85,32.86,32.83,32.84,143500.0,32.85,32.86,32.83,32.84,143500.0
2011-03-25 13:55:00,32.84,32.84,32.76,32.8,275100.0,32.84,32.84,32.76,32.8,275100.0
2011-03-25 14:00:00,32.81,32.81,32.73,32.75,109200.0,32.81,32.81,32.73,32.75,109200.0
2011-03-25 14:05:00,32.75,32.78,32.75,32.78,124600.0,32.75,32.78,32.75,32.78,124600.0
2011-03-25 14:10:00,32.77,32.79,32.74,32.78,265300.0,32.77,32.79,32.74,32.78,265300.0
2011-03-25 14:15:00,32.77,32.81,32.74,32.75,233100.0,32.77,32.81,32.74,32.75,233100.0
2011-03-25 14:20:00,32.76,32.76,32.69,32.72,244300.0,32.76,32.76,32.69,32.72,244300.0
2011-03-25 14:25:00,32.72,32.72,32.68,32.69,154700.0,32.72,32.72,32.68,32.69,154700.0
2011-03-25 14:30:00,32.7,32.73,32.66,32.72,320600.0,32.7,32.73,32.66,32.72,320600.0
2011-03-25 14:35:00,32.74,32.78,32.72,32.75,324100.0,32.74,32.78,32.72,32.75,324100.0
2011-03-25 14:40:00,32.75,32.79,32.74,32.76,233800.0,32.75,32.79,32.74,32.76,233800.0
2011-03-25 14:45:00,32.76,32.83,32.76,32.79,231700.0,32.76,32.83,32.76,32.79,231700.0
2011-03-25 14:50:00,32.8,32.82,32.77,32.8,220500.0,32.8,32.82,32.77,32.8,220500.0
2011-03-25 14:55:00,32.8,32.81,32.77,32.81,136500.0,32.8,32.81,32.77,32.81,136500.0
2011-03-25 15:00:00,32.81,32.82,32.77,32.79,190400.0,32.81,32.82,32.77,32.79,190400.0
2011-03-25 15:05:00,32.79,32.8,32.76,32.79,163800.0,32.79,32.8,32.76,32.79,163800.0
2011-03-25 15:10:00,32.79,32.84,32.78,32.83,172200.0,32.79,32.84,32.78,32.83,172200.0
2011-03-25 15:15:00,32.84,32.84,32.8,32.81,130200.0,32.84,32.84,32.8,32.81,130200.0
2011-03-25 15:20:00,32.81,32.83,32.76,32.76,246400.0,32.81,32.83,32.76,32.76,246400.0
2011-03-25 15:25:00,32.77,32.79,32.75,32.78,209300.0,32.77,32.79,32.75,32.78,209300.0
2011-03-25 15:30:00,32.78,32.8,32.75,32.77,239400.0,32.78,32.8,32.75,32.77,239400.0
2011-03-25 15:35:00,32.78,32.83,32.78,32.81,294700.0,32.78,32.83,32.78,32.81,294700.0
2011-03-25 15:40:00,32.81,32.85,32.8,32.84,247800.0,32.81,32.85,32.8,32.84,247800.0
2011-03-25 15:45:00,32.83,32.85,32.79,32.81,531300.0,32.83,32.85,32.79,32.81,531300.0
2011-03-25 15:50:00,32.82,32.84,32.81,32.82,542500.0,32.82,32.84,32.81,32.82,542500.0
2011-03-25 15:55:00,32.82,32.86,32.79,32.86,1008000.0,32.82,32.86,32.79,32.86,1008000.0
2011-03-28 09:30:00,33.36,33.62,33.33,33.57,2370900.0,33.36,33.62,33.33,33.57,2370900.0
2011-03-28 09:35:00,33.56,33.77,33.52,33.54,2401700.0,33.56,33.77,33.52,33.54,2401700.0
2011-03-28 09:40:00,33.56,33.83,33.45,33.52,1947400.0,33.56,33.83,33.45,33.52,1947400.0
2011-03-28 09:45:00,33.52,33.74,33.5,33.61,947100.0,33.52,33.74,33.5,33.61,947100.0
2011-03-28 09:50:00,33.61,33.74,33.61,33.73,602000.0,33.61,33.74,33.61,33.73,602000.0
2011-03-28 09:55:00,33.74,33.76,33.65,33.68,857500.0,33.74,33.76,33.65,33.68,857500.0
2011-03-28 10:00:00,33.68,33.73,33.59,33.73,662900.0,33.68,33.73,33.59,33.73,662900.0
2011-03-28 10:05:00,33.73,33.76,33.67,33.73,557200.0,33.73,33.76,33.67,33.73,557200.0
2011-03-28 10:10:00,33.73,33.76,33.67,33.75,459200.0,33.73,33.76,33.67,33.75,459200.0
2011-03-28 10:15:00,33.75,33.86,33.7,33.83,1004500.0,33.75,33.86,33.7,33.83,1004500.0
2011-03-28 10:20:00,33.83,33.91,33.77,33.86,1685600.0,33.83,33.91,33.77,33.86,1685600.0
2011-03-28 10:25:00,33.84,33.88,33.79,33.82,546000.0,33.84,33.88,33.79,33.82,546000.0
2011-03-28 10:30:00,33.81,33.93,33.79,33.83,1141000.0,33.81,33.93,33.79,33.83,1141000.0
2011-03-28 10:35:00,33.84,33.96,33.81,33.94,623000.0,33.84,33.96,33.81,33.94,623000.0
2011-03-28 10:40:00,33.92,33.96,33.86,33.88,998900.0,33.92,33.96,33.86,33.88,998900.0
2011-03-28 10:45:00,33.89,33.99,33.87,33.9,606900.0,33.89,33.99,33.87,33.9,606900.0
2011-03-28 10:50:00,33.9,33.95,33.79,33.82,692300.0,33.9,33.95,33.79,33.82,692300.0
2011-03-28 10:55:00,33.82,33.9,33.79,33.81,520800.0,33.82,33.9,33.79,33.81,520800.0
2011-03-28 11:00:00,33.85,33.88,33.8,33.86,386400.0,33.85,33.88,33.8,33.86,386400.0
2011-03-28 11:05:00,33.87,33.88,33.81,33.85,231700.0,33.87,33.88,33.81,33.85,231700.0
2011-03-28 11:10:00,33.84,33.96,33.82,33.93,599900.0,33.84,33.96,33.82,33.93,599900.0
2011-03-28 11:15:00,33.92,33.95,33.89,33.93,172200.0,33.92,33.95,33.89,33.93,172200.0
2011-03-28 11:20:00,33.92,33.97,33.9,33.94,253400.0,33.92,33.97,33.9,33.94,253400.0
2011-03-28 11:25:00,33.95,33.99,33.9,33.96,458500.0,33.95,33.99,33.9,33.96,458500.0
2011-03-28 11:30:00,33.99,33.99,33.89,33.89,361200.0,33.99,33.99,33.89,33.89,361200.0
2011-03-28 11:35:00,33.89,33.95,33.84,33.92,381500.0,33.89,33.95,33.84,33.92,381500.0
2011-03-28 11:40:00,33.93,33.95,33.85,33.87,305200.0,33.93,33.95,33.85,33.87,305200.0
2011-03-28 11:45:00,33.87,33.92,33.81,33.91,340200.0,33.87,33.92,33.81,33.91,340200.0
2011-03-28 11:50:00,33.91,33.96,33.89,33.92,252000.0,33.91,33.96,33.89,33.92,252000.0
2011-03-28 11:55:00,33.92,33.98,33.9,33.94,303100.0,33.92,33.98,33.9,33.94,303100.0
2011-03-28 12:00:00,33.93,33.98,33.92,33.95,93800.0,33.93,33.98,33.92,33.95,93800.0
2011-03-28 12:05:00,33.96,33.97,33.93,33.96,169400.0,33.96,33.97,33.93,33.96,169400.0
2011-03-28 12:10:00,33.96,33.99,33.93,33.96,206500.0,33.96,33.99,33.93,33.96,206500.0
2011-03-28 12:15:00,33.97,34.07,33.94,34.04,814800.0,33.97,34.07,33.94,34.04,814800.0
2011-03-28 12:20:00,34.05,34.07,33.94,34.01,801500.0,34.05,34.07,33.94,34.01,801500.0
2011-03-28 12:25:00,34.01,34.1,33.97,34.07,584500.0,34.01,34.1,33.97,34.07,584500.0
2011-03-28 12:30:00,34.07,34.23,34.07,34.18,1158500.0,34.07,34.23,34.07,34.18,1158500.0
2011-03-28 12:35:00,34.18,34.31,34.18,34.26,1423100.0,34.18,34.31,34.18,34.26,1423100.0
2011-03-28 12:40:00,34.26,34.41,34.26,34.3,1378300.0,34.26,34.41,34.26,34.3,1378300.0
2011-03-28 12:45:00,34.3,34.39,34.29,34.29,642600.0,34.3,34.39,34.29,34.29,642600.0
2011-03-28 12:50:00,34.29,34.31,34.21,34.25,655200.0,34.29,34.31,34.21,34.25,655200.0
2011-03-28 12:55:00,34.25,34.28,34.21,34.27,481600.0,34.25,34.28,34.21,34.27,481600.0
2011-03-28 13:00:00,34.26,34.38,34.26,34.38,610400.0,34.26,34.38,34.26,34.38,610400.0
2011-03-28 13:05:00,34.38,34.41,34.32,34.35,835100.0,34.38,34.41,34.32,34.35,835100.0
2011-03-28 13:10:00,34.36,34.43,34.34,34.41,620900.0,34.36,34.43,34.34,34.41,620900.0
2011-03-28 13:15:00,34.42,34.43,34.35,34.41,574700.0,34.42,34.43,34.35,34.41,574700.0
2011-03-28 13:20:00,34.42,34.43,34.36,34.37,409500.0,34.42,34.43,34.36,34.37,409500.0
2011-03-28 13:25:00,34.38,34.47,34.37,34.4,1010800.0,34.38,34.47,34.37,34.4,1010800.0
2011-03-28 13:30:00,34.4,34.42,34.38,34.41,537600.0,34.4,34.42,34.38,34.41,537600.0
2011-03-28 13:35:00,34.41,34.42,34.38,34.38,373800.0,34.41,34.42,34.38,34.38,373800.0
2011-03-28 13:40:00,34.39,34.41,34.31,34.33,629300.0,34.39,34.41,34.31,34.33,629300.0
2011-03-28 13:45:00,34.33,34.36,34.27,34.28,609000.0,34.33,34.36,34.27,34.28,609000.0
2011-03-28 13:50:00,34.27,34.35,34.25,34.35,328300.0,34.27,34.35,34.25,34.35,328300.0
2011-03-28 13:55:00,34.34,34.35,34.31,34.33,168000.0,34.34,34.35,34.31,34.33,168000.0
2011-03-28 14:00:00,34.33,34.39,34.31,34.36,298200.0,34.33,34.39,34.31,34.36,298200.0
2011-03-28 14:05:00,34.36,34.41,34.36,34.39,333900.0,34.36,34.41,34.36,34.39,333900.0
2011-03-28 14:10:00,34.4,34.43,34.38,34.39,325500.0,34.4,34.43,34.38,34.39,325500.0
2011-03-28 14:15:00,34.38,34.41,34.34,34.38,254800.0,34.38,34.41,34.34,34.38,254800.0
2011-03-28 14:20:00,34.39,34.43,34.36,34.4,413700.0,34.39,34.43,34.36,34.4,413700.0
2011-03-28 14:25:00,34.38,34.38,34.32,34.33,212800.0,34.38,34.38,34.32,34.33,212800.0
2011-03-28 14:30:00,34.32,34.37,34.32,34.33,268100.0,34.32,34.37,34.32,34.33,268100.0
2011-03-28 14:35:00,34.34,34.34,34.26,34.32,515200.0,34.34,34.34,34.26,34.32,515200.0
2011-03-28 14:40:00,34.32,34.36,34.31,34.33,192500.0,34.32,34.36,34.31,34.33,192500.0
2011-03-28 14:45:00,34.34,34.34,34.22,34.23,496300.0,34.34,34.34,34.22,34.23,496300.0
2011-03-28 14:50:00,34.24,34.24,34.12,34.15,865200.0,34.24,34.24,34.12,34.15,865200.0
2011-03-28 14:55:00,34.17,34.18,34.09,34.11,359100.0,34.17,34.18,34.09,34.11,359100.0
2011-03-28 15:00:00,34.12,34.24,34.11,34.2,421400.0,34.12,34.24,34.11,34.2,421400.0
2011-03-28 15:05:00,34.2,34.23,34.17,34.18,305200.0,34.2,34.23,34.17,34.18,305200.0
2011-03-28 15:10:00,34.2,34.21,34.15,34.19,341600.0,34.2,34.21,34.15,34.19,341600.0
2011-03-28 15:15:00,34.17,34.21,34.17,34.18,197400.0,34.17,34.21,34.17,34.18,197400.0
2011-03-28 15:20:00,34.18,34.19,34.12,34.12,261100.0,34.18,34.19,34.12,34.12,261100.0
2011-03-28 15:25:00,34.13,34.16,34.08,34.08,471800.0,34.13,34.16,34.08,34.08,471800.0
2011-03-28 15:30:00,34.1,34.15,34.07,34.15,527100.0,34.1,34.15,34.07,34.15,527100.0
2011-03-28 15:35:00,34.14,34.15,34.08,34.09,406000.0,34.14,34.15,34.08,34.09,406000.0
2011-03-28 15:40:00,34.08,34.1,34.03,34.05,725200.0,34.08,34.1,34.03,34.05,725200.0
2011-03-28 15:45:00,34.05,34.05,33.88,33.93,1383200.0,34.05,34.05,33.88,33.93,1383200.0
2011-03-28 15:50:00,33.93,33.97,33.91,33.94,643300.0,33.93,33.97,33.91,33.94,643300.0
2011-03-28 15:55:00,33.94,33.95,33.88,33.9,1279600.0,33.94,33.95,33.88,33.9,1279600.0
2011-03-29 09:30:00,33.98,34.13,33.75,33.79,1502900.0,33.98,34.13,33.75,33.79,1502900.0
2011-03-29 09:35:00,33.8,33.82,33.59,33.75,1455300.0,33.8,33.82,33.59,33.75,1455300.0
2011-03-29 09:40:00,33.75,33.8,33.57,33.66,788900.0,33.75,33.8,33.57,33.66,788900.0
2011-03-29 09:45:00,33.67,33.81,33.62,33.78,744800.0,33.67,33.81,33.62,33.78,744800.0
2011-03-29 09:50:00,33.78,34.0,33.78,33.92,1221500.0,33.78,34.0,33.78,33.92,1221500.0
2011-03-29 09:55:00,33.92,33.96,33.87,33.89,532000.0,33.92,33.96,33.87,33.89,532000.0
2011-03-29 10:00:00,33.89,34.02,33.84,33.99,729400.0,33.89,34.02,33.84,33.99,729400.0
2011-03-29 10:05:00,33.99,34.0,33.83,33.96,737100.0,33.99,34.0,33.83,33.96,737100.0
2011-03-29 10:10:00,33.96,34.06,33.84,33.84,730100.0,33.96,34.06,33.84,33.84,730100.0
2011-03-29 10:15:00,33.83,33.89,33.73,33.76,462000.0,33.83,33.89,33.73,33.76,462000.0
2011-03-29 10:20:00,33.78,33.82,33.73,33.79,247100.0,33.78,33.82,33.73,33.79,247100.0
2011-03-29 10:25:00,33.78,33.88,33.76,33.86,242900.0,33.78,33.88,33.76,33.86,242900.0
2011-03-29 10:30:00,33.86,33.93,33.84,33.87,235200.0,33.86,33.93,33.84,33.87,235200.0
2011-03-29 10:35:00,33.87,33.88,33.77,33.82,163800.0,33.87,33.88,33.77,33.82,163800.0
2011-03-29 10:40:00,33.83,33.89,33.79,33.83,149100.0,33.83,33.89,33.79,33.83,149100.0
2011-03-29 10:45:00,33.8,33.96,33.8,33.94,509600.0,33.8,33.96,33.8,33.94,509600.0
2011-03-29 10:50:00,33.94,33.96,33.86,33.9,506800.0,33.94,33.96,33.86,33.9,506800.0
2011-03-29 10:55:00,33.91,33.94,33.88,33.93,352800.0,33.91,33.94,33.88,33.93,352800.0
2011-03-29 11:00:00,33.93,33.94,33.86,33.87,407400.0,33.93,33.94,33.86,33.87,407400.0
2011-03-29 11:05:00,33.87,33.93,33.84,33.88,512400.0,33.87,33.93,33.84,33.88,512400.0
2011-03-29 11:10:00,33.89,33.9,33.84,33.86,208600.0,33.89,33.9,33.84,33.86,208600.0
2011-03-29 11:15:00,33.86,33.88,33.79,33.81,198100.0,33.86,33.88,33.79,33.81,198100.0
2011-03-29 11:20:00,33.81,33.84,33.75,33.77,269500.0,33.81,33.84,33.75,33.77,269500.0
2011-03-29 11:25:00,33.77,33.83,33.77,33.79,161000.0,33.77,33.83,33.77,33.79,161000.0
2011-03-29 11:30:00,33.78,33.83,33.77,33.78,156100.0,33.78,33.83,33.77,33.78,156100.0
2011-03-29 11:35:00,33.79,33.8,33.72,33.74,304500.0,33.79,33.8,33.72,33.74,304500.0
2011-03-29 11:40:00,33.74,33.81,33.71,33.8,231000.0,33.74,33.81,33.71,33.8,231000.0
2011-03-29 11:45:00,33.81,33.89,33.79,33.85,201600.0,33.81,33.89,33.79,33.85,201600.0
2011-03-29 11:50:00,33.85,33.94,33.83,33.88,287700.0,33.85,33.94,33.83,33.88,287700.0
2011-03-29 11:55:00,33.87,34.03,33.87,34.0,421400.0,33.87,34.03,33.87,34.0,421400.0
2011-03-29 12:00:00,34.0,34.03,33.94,34.01,200900.0,34.0,34.03,33.94,34.01,200900.0
2011-03-29 12:05:00,34.0,34.03,33.95,33.96,409500.0,34.0,34.03,33.95,33.96,409500.0
2011-03-29 12:10:00,33.96,33.99,33.95,33.95,80500.0,33.96,33.99,33.95,33.95,80500.0
2011-03-29 12:15:00,33.95,34.02,33.91,34.01,224000.0,33.95,34.02,33.91,34.01,224000.0
2011-03-29 12:20:00,34.0,34.03,33.98,33.99,151200.0,34.0,34.03,33.98,33.99,151200.0
2011-03-29 12:25:00,33.99,33.99,33.89,33.89,110600.0,33.99,33.99,33.89,33.89,110600.0
2011-03-29 12:30:00,33.89,33.96,33.89,33.95,125300.0,33.89,33.96,33.89,33.95,125300.0
2011-03-29 12:35:00,33.94,33.97,33.89,33.89,111300.0,33.94,33.97,33.89,33.89,111300.0
2011-03-29 12:40:00,33.89,33.89,33.85,33.87,169400.0,33.89,33.89,33.85,33.87,169400.0
2011-03-29 12:45:00,33.87,33.89,33.82,33.87,121100.0,33.87,33.89,33.82,33.87,121100.0
2011-03-29 12:50:00,33.87,33.89,33.84,33.87,157500.0,33.87,33.89,33.84,33.87,157500.0
2011-03-29 12:55:00,33.87,33.89,33.83,33.85,104300.0,33.87,33.89,33.83,33.85,104300.0
2011-03-29 13:00:00,33.86,33.9,33.84,33.86,74200.0,33.86,33.9,33.84,33.86,74200.0
2011-03-29 13:05:00,33.86,33.86,33.8,33.8,119000.0,33.86,33.86,33.8,33.8,119000.0
2011-03-29 13:10:00,33.81,33.82,33.77,33.8,289100.0,33.81,33.82,33.77,33.8,289100.0
2011-03-29 13:15:00,33.79,33.81,33.75,33.79,214200.0,33.79,33.81,33.75,33.79,214200.0
2011-03-29 13:20:00,33.78,33.79,33.74,33.75,339500.0,33.78,33.79,33.74,33.75,339500.0
2011-03-29 13:25:00,33.75,33.77,33.72,33.75,226800.0,33.75,33.77,33.72,33.75,226800.0
2011-03-29 13:30:00,33.75,33.82,33.74,33.77,192500.0,33.75,33.82,33.74,33.77,192500.0
2011-03-29 13:35:00,33.79,33.79,33.76,33.77,106400.0,33.79,33.79,33.76,33.77,106400.0
2011-03-29 13:40:00,33.77,33.8,33.76,33.8,70700.0,33.77,33.8,33.76,33.8,70700.0
2011-03-29 13:45:00,33.78,33.83,33.78,33.81,88200.0,33.78,33.83,33.78,33.81,88200.0
2011-03-29 13:50:00,33.8,33.81,33.79,33.81,110600.0,33.8,33.81,33.79,33.81,110600.0
2011-03-29 13:55:00,33.83,33.89,33.82,33.89,321300.0,33.83,33.89,33.82,33.89,321300.0
2011-03-29 14:00:00,33.87,33.91,33.85,33.9,256200.0,33.87,33.91,33.85,33.9,256200.0
2011-03-29 14:05:00,33.88,33.92,33.86,33.9,266700.0,33.88,33.92,33.86,33.9,266700.0
2011-03-29 14:10:00,33.91,33.91,33.84,33.85,180600.0,33.91,33.91,33.84,33.85,180600.0
2011-03-29 14:15:00,33.85,33.86,33.77,33.79,282100.0,33.85,33.86,33.77,33.79,282100.0
2011-03-29 14:20:00,33.79,33.81,33.74,33.75,251300.0,33.79,33.81,33.74,33.75,251300.0
2011-03-29 14:25:00,33.76,33.81,33.74,33.8,249200.0,33.76,33.81,33.74,33.8,249200.0
2011-03-29 14:30:00,33.79,33.81,33.77,33.79,145600.0,33.79,33.81,33.77,33.79,145600.0
2011-03-29 14:35:00,33.8,33.85,33.75,33.76,320600.0,33.8,33.85,33.75,33.76,320600.0
2011-03-29 14:40:00,33.76,33.82,33.75,33.77,135100.0,33.76,33.82,33.75,33.77,135100.0
2011-03-29 14:45:00,33.79,33.83,33.77,33.79,139300.0,33.79,33.83,33.77,33.79,139300.0
2011-03-29 14:50:00,33.79,33.79,33.74,33.75,194600.0,33.79,33.79,33.74,33.75,194600.0
2011-03-29 14:55:00,33.74,33.78,33.7,33.74,413700.0,33.74,33.78,33.7,33.74,413700.0
2011-03-29 15:00:00,33.74,33.79,33.74,33.75,186200.0,33.74,33.79,33.74,33.75,186200.0
2011-03-29 15:05:00,33.76,33.77,33.69,33.71,209300.0,33.76,33.77,33.69,33.71,209300.0
2011-03-29 15:10:00,33.71,33.77,33.69,33.75,162400.0,33.71,33.77,33.69,33.75,162400.0
2011-03-29 15:15:00,33.76,33.8,33.74,33.77,228900.0,33.76,33.8,33.74,33.77,228900.0
2011-03-29 15:20:00,33.77,33.79,33.73,33.74,184100.0,33.77,33.79,33.73,33.74,184100.0
2011-03-29 15:25:00,33.74,33.77,33.72,33.76,224700.0,33.74,33.77,33.72,33.76,224700.0
2011-03-29 15:30:00,33.76,33.78,33.73,33.74,241500.0,33.76,33.78,33.73,33.74,241500.0
2011-03-29 15:35:00,33.74,33.78,33.73,33.74,221200.0,33.74,33.78,33.73,33.74,221200.0
2011-03-29 15:40:00,33.75,33.77,33.72,33.75,282100.0,33.75,33.77,33.72,33.75,282100.0
2011-03-29 15:45:00,33.76,33.92,33.74,33.89,755300.0,33.76,33.92,33.74,33.89,755300.0
2011-03-29 15:50:00,33.88,33.93,33.87,33.91,554400.0,33.88,33.93,33.87,33.91,554400.0
2011-03-29 15:55:00,33.9,33.93,33.88,33.93,706300.0,33.9,33.93,33.88,33.93,706300.0
2011-03-30 09:30:00,34.12,34.34,34.06,34.31,1299900.0,34.12,34.34,34.06,34.31,1299900.0
2011-03-30 09:35:00,34.33,34.56,34.29,34.49,1778700.0,34.33,34.56,34.29,34.49,1778700.0
2011-03-30 09:40:00,34.49,34.6,34.41,34.54,1350300.0,34.49,34.6,34.41,34.54,1350300.0
2011-03-30 09:45:00,34.54,34.56,34.41,34.46,758100.0,34.54,34.56,34.41,34.46,758100.0
2011-03-30 09:50:00,34.44,34.53,34.34,34.35,664300.0,34.44,34.53,34.34,34.35,664300.0
2011-03-30 09:55:00,34.37,34.45,34.36,34.43,640500.0,34.37,34.45,34.36,34.43,640500.0
2011-03-30 10:00:00,34.43,34.44,34.35,34.41,370300.0,34.43,34.44,34.35,34.41,370300.0
2011-03-30 10:05:00,34.42,34.43,34.17,34.17,861700.0,34.42,34.43,34.17,34.17,861700.0
2011-03-30 10:10:00,34.2,34.24,34.07,34.22,993300.0,34.2,34.24,34.07,34.22,993300.0
2011-03-30 10:15:00,34.24,34.27,34.16,34.21,382200.0,34.24,34.27,34.16,34.21,382200.0
2011-03-30 10:20:00,34.23,34.27,34.17,34.26,280000.0,34.23,34.27,34.17,34.26,280000.0
2011-03-30 10:25:00,34.24,34.25,34.16,34.16,238700.0,34.24,34.25,34.16,34.16,238700.0
2011-03-30 10:30:00,34.18,34.23,34.14,34.21,330400.0,34.18,34.23,34.14,34.21,330400.0
2011-03-30 10:35:00,34.21,34.23,34.12,34.12,413700.0,34.21,34.23,34.12,34.12,413700.0
2011-03-30 10:40:00,34.12,34.19,34.03,34.09,499100.0,34.12,34.19,34.03,34.09,499100.0
2011-03-30 10:45:00,34.1,34.16,34.01,34.03,516600.0,34.1,34.16,34.01,34.03,516600.0
2011-03-30 10:50:00,34.05,34.12,34.03,34.1,564200.0,34.05,34.12,34.03,34.1,564200.0
2011-03-30 10:55:00,34.12,34.21,34.1,34.18,355600.0,34.12,34.21,34.1,34.18,355600.0
2011-03-30 11:00:00,34.18,34.18,34.09,34.09,101500.0,34.18,34.18,34.09,34.09,101500.0
2011-03-30 11:05:00,34.09,34.12,34.04,34.05,235200.0,34.09,34.12,34.04,34.05,235200.0
2011-03-30 11:10:00,34.06,34.09,34.03,34.04,381500.0,34.06,34.09,34.03,34.04,381500.0
2011-03-30 11:15:00,34.04,34.14,34.04,34.13,226100.0,34.04,34.14,34.04,34.13,226100.0
2011-03-30 11:20:00,34.12,34.14,34.09,34.11,125300.0,34.12,34.14,34.09,34.11,125300.0
2011-03-30 11:25:00,34.1,34.14,34.08,34.12,108500.0,34.1,34.14,34.08,34.12,108500.0
2011-03-30 11:30:00,34.11,34.17,34.11,34.16,174300.0,34.11,34.17,34.11,34.16,174300.0
2011-03-30 11:35:00,34.14,34.14,34.12,34.12,62300.0,34.14,34.14,34.12,34.12,62300.0
2011-03-30 11:40:00,34.12,34.17,34.12,34.16,94500.0,34.12,34.17,34.12,34.16,94500.0
2011-03-30 11:45:00,34.17,34.17,34.14,34.15,75600.0,34.17,34.17,34.14,34.15,75600.0
2011-03-30 11:50:00,34.15,34.15,34.07,34.1,126700.0,34.15,34.15,34.07,34.1,126700.0
2011-03-30 11:55:00,34.09,34.11,34.02,34.07,301000.0,34.09,34.11,34.02,34.07,301000.0
2011-03-30 12:00:00,34.07,34.14,34.02,34.13,122500.0,34.07,34.14,34.02,34.13,122500.0
2011-03-30 12:05:00,34.14,34.16,34.09,34.1,131600.0,34.14,34.16,34.09,34.1,131600.0
2011-03-30 12:10:00,34.1,34.14,34.09,34.14,86800.0,34.1,34.14,34.09,34.14,86800.0
2011-03-30 12:15:00,34.14,34.17,34.14,34.14,133000.0,34.14,34.17,34.14,34.14,133000.0
2011-03-30 12:20:00,34.15,34.22,34.14,34.22,429100.0,34.15,34.22,34.14,34.22,429100.0
2011-03-30 12:25:00,34.22,34.22,34.2,34.2,240100.0,34.22,34.22,34.2,34.2,240100.0
2011-03-30 12:30:00,34.21,34.3,34.2,34.27,496300.0,34.21,34.3,34.2,34.27,496300.0
2011-03-30 12:35:00,34.27,34.35,34.26,34.33,386400.0,34.27,34.35,34.26,34.33,386400.0
2011-03-30 12:40:00,34.33,34.35,34.29,34.3,231700.0,34.33,34.35,34.29,34.3,231700.0
2011-03-30 12:45:00,34.3,34.31,34.22,34.27,240800.0,34.3,34.31,34.22,34.27,240800.0
2011-03-30 12:50:00,34.27,34.31,34.26,34.28,178500.0,34.27,34.31,34.26,34.28,178500.0
2011-03-30 12:55:00,34.27,34.29,34.22,34.22,145600.0,34.27,34.29,34.22,34.22,145600.0
2011-03-30 13:00:00,34.22,34.28,34.2,34.25,102200.0,34.22,34.28,34.2,34.25,102200.0
2011-03-30 13:05:00,34.24,34.25,34.2,34.22,151200.0,34.24,34.25,34.2,34.22,151200.0
2011-03-30 13:10:00,34.23,34.24,34.2,34.22,140700.0,34.23,34.24,34.2,34.22,140700.0
2011-03-30 13:15:00,34.22,34.24,34.18,34.2,291200.0,34.22,34.24,34.18,34.2,291200.0
2011-03-30 13:20:00,34.19,34.23,34.19,34.23,53200.0,34.19,34.23,34.19,34.23,53200.0
2011-03-30 13:25:00,34.23,34.27,34.2,34.22,107800.0,34.23,34.27,34.2,34.22,107800.0
2011-03-30 13:30:00,34.21,34.21,34.16,34.18,96600.0,34.21,34.21,34.16,34.18,96600.0
2011-03-30 13:35:00,34.18,34.19,34.12,34.14,186900.0,34.18,34.19,34.12,34.14,186900.0
2011-03-30 13:40:00,34.14,34.18,34.1,34.15,170800.0,34.14,34.18,34.1,34.15,170800.0
2011-03-30 13:45:00,34.14,34.19,34.13,34.14,165900.0,34.14,34.19,34.13,34.14,165900.0
2011-03-30 13:50:00,34.15,34.15,34.07,34.07,219800.0,34.15,34.15,34.07,34.07,219800.0
2011-03-30 13:55:00,34.08,34.08,34.01,34.05,268100.0,34.08,34.08,34.01,34.05,268100.0
2011-03-30 14:00:00,34.06,34.13,34.03,34.11,333900.0,34.06,34.13,34.03,34.11,333900.0
2011-03-30 14:05:00,34.12,34.12,34.08,34.12,202300.0,34.12,34.12,34.08,34.12,202300.0
2011-03-30 14:10:00,34.13,34.13,34.05,34.07,75600.0,34.13,34.13,34.05,34.07,75600.0
2011-03-30 14:15:00,34.05,34.08,34.05,34.06,126000.0,34.05,34.08,34.05,34.06,126000.0
2011-03-30 14:20:00,34.05,34.1,34.03,34.1,235200.0,34.05,34.1,34.03,34.1,235200.0
2011-03-30 14:25:00,34.09,34.1,34.05,34.07,130900.0,34.09,34.1,34.05,34.07,130900.0
2011-03-30 14:30:00,34.07,34.1,34.06,34.09,232400.0,34.07,34.1,34.06,34.09,232400.0
2011-03-30 14:35:00,34.09,34.14,34.08,34.12,222600.0,34.09,34.14,34.08,34.12,222600.0
2011-03-30 14:40:00,34.12,34.13,34.09,34.1,67900.0,34.12,34.13,34.09,34.1,67900.0
2011-03-30 14:45:00,34.09,34.09,33.95,33.97,351400.0,34.09,34.09,33.95,33.97,351400.0
2011-03-30 14:50:00,33.96,33.97,33.87,33.95,727300.0,33.96,33.97,33.87,33.95,727300.0
2011-03-30 14:55:00,33.94,34.0,33.93,33.97,274400.0,33.94,34.0,33.93,33.97,274400.0
2011-03-30 15:00:00,33.97,34.01,33.95,33.97,263900.0,33.97,34.01,33.95,33.97,263900.0
2011-03-30 15:05:00,33.96,34.01,33.96,33.98,136500.0,33.96,34.01,33.96,33.98,136500.0
2011-03-30 15:10:00,33.98,34.02,33.97,34.01,154700.0,33.98,34.02,33.97,34.01,154700.0
2011-03-30 15:15:00,34.01,34.12,33.98,34.09,343000.0,34.01,34.12,33.98,34.09,343000.0
2011-03-30 15:20:00,34.07,34.11,34.06,34.1,119000.0,34.07,34.11,34.06,34.1,119000.0
2011-03-30 15:25:00,34.09,34.1,34.06,34.09,120400.0,34.09,34.1,34.06,34.09,120400.0
2011-03-30 15:30:00,34.08,34.16,34.08,34.12,429100.0,34.08,34.16,34.08,34.12,429100.0
2011-03-30 15:35:00,34.12,34.16,34.08,34.11,250600.0,34.12,34.16,34.08,34.11,250600.0
2011-03-30 15:40:00,34.11,34.14,34.08,34.11,147700.0,34.11,34.14,34.08,34.11,147700.0
2011-03-30 15:45:00,34.12,34.13,34.02,34.05,452900.0,34.12,34.13,34.02,34.05,452900.0
2011-03-30 15:50:00,34.04,34.07,34.0,34.04,500500.0,34.04,34.07,34.0,34.04,500500.0
2011-03-30 15:55:00,34.04,34.04,33.97,34.0,735000.0,34.04,34.04,33.97,34.0,735000.0
2011-03-31 09:30:00,33.9,33.9,33.68,33.79,992600.0,33.9,33.9,33.68,33.79,992600.0
2011-03-31 09:35:00,33.79,33.95,33.73,33.78,398300.0,33.79,33.95,33.73,33.78,398300.0
2011-03-31 09:40:00,33.76,33.82,33.66,33.72,609700.0,33.76,33.82,33.66,33.72,609700.0
2011-03-31 09:45:00,33.72,33.75,33.66,33.75,315000.0,33.72,33.75,33.66,33.75,315000.0
2011-03-31 09:50:00,33.75,33.84,33.74,33.78,777700.0,33.75,33.84,33.74,33.78,777700.0
2011-03-31 09:55:00,33.79,33.82,33.71,33.74,556500.0,33.79,33.82,33.71,33.74,556500.0
2011-03-31 10:00:00,33.74,33.8,33.69,33.71,245700.0,33.74,33.8,33.69,33.71,245700.0
2011-03-31 10:05:00,33.71,33.73,33.58,33.69,796600.0,33.71,33.73,33.58,33.69,796600.0
2011-03-31 10:10:00,33.7,33.75,33.61,33.73,373100.0,33.7,33.75,33.61,33.73,373100.0
2011-03-31 10:15:00,33.73,33.76,33.65,33.65,234500.0,33.73,33.76,33.65,33.65,234500.0
2011-03-31 10:20:00,33.65,33.76,33.65,33.69,306600.0,33.65,33.76,33.65,33.69,306600.0
2011-03-31 10:25:00,33.69,33.71,33.63,33.63,219100.0,33.69,33.71,33.63,33.63,219100.0
2011-03-31 10:30:00,33.65,33.74,33.63,33.73,374500.0,33.65,33.74,33.63,33.73,374500.0
2011-03-31 10:35:00,33.74,33.76,33.69,33.73,312200.0,33.74,33.76,33.69,33.73,312200.0
2011-03-31 10:40:00,33.73,33.75,33.69,33.72,161700.0,33.73,33.75,33.69,33.72,161700.0
2011-03-31 10:45:00,33.71,33.72,33.65,33.66,151900.0,33.71,33.72,33.65,33.66,151900.0
2011-03-31 10:50:00,33.66,33.69,33.65,33.66,158900.0,33.66,33.69,33.65,33.66,158900.0
2011-03-31 10:55:00,33.67,33.7,33.63,33.68,228200.0,33.67,33.7,33.63,33.68,228200.0
2011-03-31 11:00:00,33.69,33.69,33.62,33.64,105000.0,33.69,33.69,33.62,33.64,105000.0
2011-03-31 11:05:00,33.65,33.67,33.58,33.59,348600.0,33.65,33.67,33.58,33.59,348600.0
2011-03-31 11:10:00,33.61,33.64,33.6,33.62,125300.0,33.61,33.64,33.6,33.62,125300.0
2011-03-31 11:15:00,33.61,33.66,33.59,33.63,300300.0,33.61,33.66,33.59,33.63,300300.0
2011-03-31 11:20:00,33.63,33.63,33.58,33.58,260400.0,33.63,33.63,33.58,33.58,260400.0
2011-03-31 11:25:00,33.59,33.63,33.58,33.61,209300.0,33.59,33.63,33.58,33.61,209300.0
2011-03-31 11:30:00,33.62,33.66,33.61,33.62,511000.0,33.62,33.66,33.61,33.62,511000.0
2011-03-31 11:35:00,33.62,33.7,33.61,33.68,328300.0,33.62,33.7,33.61,33.68,328300.0
2011-03-31 11:40:00,33.67,33.71,33.64,33.66,358400.0,33.67,33.71,33.64,33.66,358400.0
2011-03-31 11:45:00,33.67,33.73,33.64,33.72,369600.0,33.67,33.73,33.64,33.72,369600.0
2011-03-31 11:50:00,33.71,33.74,33.68,33.7,176400.0,33.71,33.74,33.68,33.7,176400.0
2011-03-31 11:55:00,33.69,33.73,33.68,33.71,115500.0,33.69,33.73,33.68,33.71,115500.0
2011-03-31 12:00:00,33.7,33.74,33.7,33.72,201600.0,33.7,33.74,33.7,33.72,201600.0
2011-03-31 12:05:00,33.72,33.74,33.7,33.74,179200.0,33.72,33.74,33.7,33.74,179200.0
2011-03-31 12:10:00,33.73,33.74,33.69,33.7,161000.0,33.73,33.74,33.69,33.7,161000.0
2011-03-31 12:15:00,33.7,33.74,33.7,33.73,111300.0,33.7,33.74,33.7,33.73,111300.0
2011-03-31 12:20:00,33.74,33.76,33.72,33.73,179900.0,33.74,33.76,33.72,33.73,179900.0
2011-03-31 12:25:00,33.74,33.74,33.71,33.72,74200.0,33.74,33.74,33.71,33.72,74200.0
2011-03-31 12:30:00,33.71,33.73,33.7,33.7,155400.0,33.71,33.73,33.7,33.7,155400.0
2011-03-31 12:35:00,33.71,33.72,33.68,33.69,139300.0,33.71,33.72,33.68,33.69,139300.0
2011-03-31 12:40:00,33.69,33.72,33.67,33.72,177100.0,33.69,33.72,33.67,33.72,177100.0
2011-03-31 12:45:00,33.73,33.75,33.69,33.69,140700.0,33.73,33.75,33.69,33.69,140700.0
2011-03-31 12:50:00,33.69,33.73,33.68,33.71,98000.0,33.69,33.73,33.68,33.71,98000.0
2011-03-31 12:55:00,33.72,33.75,33.7,33.71,93100.0,33.72,33.75,33.7,33.71,93100.0
2011-03-31 13:00:00,33.72,33.74,33.71,33.73,61600.0,33.72,33.74,33.71,33.73,61600.0
2011-03-31 13:05:00,33.71,33.71,33.69,33.69,112000.0,33.71,33.71,33.69,33.69,112000.0
2011-03-31 13:10:00,33.69,33.71,33.64,33.64,175700.0,33.69,33.71,33.64,33.64,175700.0
2011-03-31 13:15:00,33.64,33.68,33.64,33.67,112700.0,33.64,33.68,33.64,33.67,112700.0
2011-03-31 13:20:00,33.66,33.69,33.65,33.67,101500.0,33.66,33.69,33.65,33.67,101500.0
2011-03-31 13:25:00,33.67,33.69,33.66,33.67,237300.0,33.67,33.69,33.66,33.67,237300.0
2011-03-31 13:30:00,33.69,33.69,33.67,33.68,88200.0,33.69,33.69,33.67,33.68,88200.0
2011-03-31 13:35:00,33.67,33.68,33.65,33.68,64400.0,33.67,33.68,33.65,33.68,64400.0
2011-03-31 13:40:00,33.67,33.68,33.66,33.68,220500.0,33.67,33.68,33.66,33.68,220500.0
2011-03-31 13:45:00,33.67,33.68,33.66,33.67,61600.0,33.67,33.68,33.66,33.67,61600.0
2011-03-31 13:50:00,33.68,33.69,33.67,33.67,94500.0,33.68,33.69,33.67,33.67,94500.0
2011-03-31 13:55:00,33.67,33.68,33.64,33.64,142800.0,33.67,33.68,33.64,33.64,142800.0
2011-03-31 14:00:00,33.65,33.67,33.63,33.65,135800.0,33.65,33.67,33.63,33.65,135800.0
2011-03-31 14:05:00,33.65,33.65,33.6,33.63,209300.0,33.65,33.65,33.6,33.63,209300.0
2011-03-31 14:10:00,33.63,33.66,33.62,33.66,63000.0,33.63,33.66,33.62,33.66,63000.0
2011-03-31 14:15:00,33.66,33.68,33.63,33.68,63700.0,33.66,33.68,33.63,33.68,63700.0
2011-03-31 14:20:00,33.68,33.7,33.67,33.69,140700.0,33.68,33.7,33.67,33.69,140700.0
2011-03-31 14:25:00,33.69,33.71,33.64,33.64,98700.0,33.69,33.71,33.64,33.64,98700.0
2011-03-31 14:30:00,33.64,33.69,33.64,33.66,125300.0,33.64,33.69,33.64,33.66,125300.0
2011-03-31 14:35:00,33.67,33.71,33.66,33.71,140700.0,33.67,33.71,33.66,33.71,140700.0
2011-03-31 14:40:00,33.7,33.71,33.68,33.7,122500.0,33.7,33.71,33.68,33.7,122500.0
2011-03-31 14:45:00,33.69,33.74,33.69,33.73,208600.0,33.69,33.74,33.69,33.73,208600.0
2011-03-31 14:50:00,33.73,33.73,33.7,33.72,249900.0,33.73,33.73,33.7,33.72,249900.0
2011-03-31 14:55:00,33.72,33.74,33.71,33.74,184100.0,33.72,33.74,33.71,33.74,184100.0
2011-03-31 15:00:00,33.73,33.73,33.71,33.72,138600.0,33.73,33.73,33.71,33.72,138600.0
2011-03-31 15:05:00,33.72,33.74,33.71,33.71,233100.0,33.72,33.74,33.71,33.71,233100.0
2011-03-31 15:10:00,33.71,33.76,33.7,33.76,366800.0,33.71,33.76,33.7,33.76,366800.0
2011-03-31 15:15:00,33.76,33.82,33.75,33.82,331800.0,33.76,33.82,33.75,33.82,331800.0
2011-03-31 15:20:00,33.81,33.83,33.79,33.8,223300.0,33.81,33.83,33.79,33.8,223300.0
2011-03-31 15:25:00,33.8,33.83,33.78,33.83,185500.0,33.8,33.83,33.78,33.83,185500.0
2011-03-31 15:30:00,33.82,33.9,33.82,33.89,865900.0,33.82,33.9,33.82,33.89,865900.0
2011-03-31 15:35:00,33.9,34.05,33.85,34.05,867300.0,33.9,34.05,33.85,34.05,867300.0
2011-03-31 15:40:00,34.05,34.24,34.04,34.18,1647100.0,34.05,34.24,34.04,34.18,1647100.0
2011-03-31 15:45:00,34.18,34.18,34.05,34.05,1007300.0,34.18,34.18,34.05,34.05,1007300.0
2011-03-31 15:50:00,34.06,34.11,34.01,34.04,844900.0,34.06,34.11,34.01,34.04,844900.0
2011-03-31 15:55:00,34.04,34.04,33.9,33.91,1263500.0,34.04,34.04,33.9,33.91,1263500.0
2011-04-01 09:30:00,34.42,34.57,34.4,34.5,2067800.0,34.42,34.57,34.4,34.5,2067800.0
2011-04-01 09:35:00,34.52,34.52,34.34,34.45,1678600.0,34.52,34.52,34.34,34.45,1678600.0
2011-04-01 09:40:00,34.45,34.58,34.44,34.51,1516200.0,34.45,34.58,34.44,34.51,1516200.0
2011-04-01 09:45:00,34.52,34.7,34.41,34.41,2009000.0,34.52,34.7,34.41,34.41,2009000.0
2011-04-01 09:50:00,34.41,34.51,34.36,34.46,809200.0,34.41,34.51,34.36,34.46,809200.0
2011-04-01 09:55:00,34.46,34.54,34.4,34.52,528500.0,34.46,34.54,34.4,34.52,528500.0
2011-04-01 10:00:00,34.52,34.61,34.5,34.57,892500.0,34.52,34.61,34.5,34.57,892500.0
2011-04-01 10:05:00,34.55,34.58,34.49,34.56,627900.0,34.55,34.58,34.49,34.56,627900.0
2011-04-01 10:10:00,34.57,34.64,34.53,34.56,670600.0,34.57,34.64,34.53,34.56,670600.0
2011-04-01 10:15:00,34.56,34.7,34.53,34.66,806400.0,34.56,34.7,34.53,34.66,806400.0
2011-04-01 10:20:00,34.66,34.68,34.54,34.64,655900.0,34.66,34.68,34.54,34.64,655900.0
2011-04-01 10:25:00,34.64,34.65,34.51,34.55,626500.0,34.64,34.65,34.51,34.55,626500.0
2011-04-01 10:30:00,34.56,34.64,34.56,34.63,305200.0,34.56,34.64,34.56,34.63,305200.0
2011-04-01 10:35:00,34.63,34.66,34.54,34.57,305200.0,34.63,34.66,34.54,34.57,305200.0
2011-04-01 10:40:00,34.58,34.67,34.58,34.65,396900.0,34.58,34.67,34.58,34.65,396900.0
2011-04-01 10:45:00,34.65,34.66,34.56,34.58,499800.0,34.65,34.66,34.56,34.58,499800.0
2011-04-01 10:50:00,34.57,34.59,34.55,34.56,203000.0,34.57,34.59,34.55,34.56,203000.0
2011-04-01 10:55:00,34.57,34.58,34.51,34.55,352800.0,34.57,34.58,34.51,34.55,352800.0
2011-04-01 11:00:00,34.55,34.57,34.52,34.55,387800.0,34.55,34.57,34.52,34.55,387800.0
2011-04-01 11:05:00,34.54,34.56,34.53,34.55,276500.0,34.54,34.56,34.53,34.55,276500.0
2011-04-01 11:10:00,34.55,34.59,34.54,34.56,278600.0,34.55,34.59,34.54,34.56,278600.0
2011-04-01 11:15:00,34.56,34.65,34.56,34.63,301700.0,34.56,34.65,34.56,34.63,301700.0
2011-04-01 11:20:00,34.63,34.65,34.59,34.6,279300.0,34.63,34.65,34.59,34.6,279300.0
2011-04-01 11:25:00,34.6,34.61,34.55,34.58,160300.0,34.6,34.61,34.55,34.58,160300.0
2011-04-01 11:30:00,34.58,34.63,34.55,34.63,114800.0,34.58,34.63,34.55,34.63,114800.0
2011-04-01 11:35:00,34.61,34.64,34.6,34.62,241500.0,34.61,34.64,34.6,34.62,241500.0
2011-04-01 11:40:00,34.63,34.63,34.58,34.6,229600.0,34.63,34.63,34.58,34.6,229600.0
2011-04-01 11:45:00,34.61,34.61,34.57,34.58,134400.0,34.61,34.61,34.57,34.58,134400.0
2011-04-01 11:50:00,34.59,34.59,34.56,34.58,114800.0,34.59,34.59,34.56,34.58,114800.0
2011-04-01 11:55:00,34.57,34.62,34.56,34.6,224700.0,34.57,34.62,34.56,34.6,224700.0
2011-04-01 12:00:00,34.59,34.62,34.59,34.61,170100.0,34.59,34.62,34.59,34.61,170100.0
2011-04-01 12:05:00,34.6,34.65,34.6,34.64,337400.0,34.6,34.65,34.6,34.64,337400.0
2011-04-01 12:10:00,34.63,34.65,34.62,34.63,249900.0,34.63,34.65,34.62,34.63,249900.0
2011-04-01 12:15:00,34.63,34.67,34.62,34.67,263200.0,34.63,34.67,34.62,34.67,263200.0
2011-04-01 12:20:00,34.67,34.67,34.62,34.65,351400.0,34.67,34.67,34.62,34.65,351400.0
2011-04-01 12:25:00,34.64,34.65,34.62,34.62,156800.0,34.64,34.65,34.62,34.62,156800.0
2011-04-01 12:30:00,34.62,34.63,34.61,34.62,228900.0,34.62,34.63,34.61,34.62,228900.0
2011-04-01 12:35:00,34.62,34.64,34.62,34.63,144900.0,34.62,34.64,34.62,34.63,144900.0
2011-04-01 12:40:00,34.63,34.63,34.6,34.61,140700.0,34.63,34.63,34.6,34.61,140700.0
2011-04-01 12:45:00,34.6,34.62,34.58,34.61,134400.0,34.6,34.62,34.58,34.61,134400.0
2011-04-01 12:50:00,34.61,34.67,34.61,34.66,226800.0,34.61,34.67,34.61,34.66,226800.0
2011-04-01 12:55:00,34.66,34.72,34.65,34.72,666400.0,34.66,34.72,34.65,34.72,666400.0
2011-04-01 13:00:00,34.72,34.84,34.69,34.84,1509900.0,34.72,34.84,34.69,34.84,1509900.0
2011-04-01 13:05:00,34.84,34.9,34.73,34.84,1338400.0,34.84,34.9,34.73,34.84,1338400.0
2011-04-01 13:10:00,34.84,34.92,34.79,34.8,681800.0,34.84,34.92,34.79,34.8,681800.0
2011-04-01 13:15:00,34.81,34.88,34.79,34.86,519400.0,34.81,34.88,34.79,34.86,519400.0
2011-04-01 13:20:00,34.86,34.88,34.83,34.84,213500.0,34.86,34.88,34.83,34.84,213500.0
2011-04-01 13:25:00,34.85,34.87,34.83,34.84,137200.0,34.85,34.87,34.83,34.84,137200.0
2011-04-01 13:30:00,34.84,34.85,34.83,34.83,217000.0,34.84,34.85,34.83,34.83,217000.0
2011-04-01 13:35:00,34.85,34.86,34.83,34.86,261800.0,34.85,34.86,34.83,34.86,261800.0
2011-04-01 13:40:00,34.86,34.91,34.86,34.89,378700.0,34.86,34.91,34.86,34.89,378700.0
2011-04-01 13:45:00,34.89,34.91,34.83,34.85,487200.0,34.89,34.91,34.83,34.85,487200.0
2011-04-01 13:50:00,34.84,34.89,34.84,34.85,168000.0,34.84,34.89,34.84,34.85,168000.0
2011-04-01 13:55:00,34.85,34.88,34.83,34.84,142800.0,34.85,34.88,34.83,34.84,142800.0
2011-04-01 14:00:00,34.84,34.85,34.83,34.85,90300.0,34.84,34.85,34.83,34.85,90300.0
2011-04-01 14:05:00,34.85,34.86,34.83,34.84,98000.0,34.85,34.86,34.83,34.84,98000.0
2011-04-01 14:10:00,34.85,34.86,34.83,34.84,148400.0,34.85,34.86,34.83,34.84,148400.0
2011-04-01 14:15:00,34.84,34.84,34.76,34.81,369600.0,34.84,34.84,34.76,34.81,369600.0
2011-04-01 14:20:00,34.81,34.86,34.79,34.85,108500.0,34.81,34.86,34.79,34.85,108500.0
2011-04-01 14:25:00,34.85,34.87,34.84,34.85,252700.0,34.85,34.87,34.84,34.85,252700.0
2011-04-01 14:30:00,34.86,34.86,34.83,34.84,380100.0,34.86,34.86,34.83,34.84,380100.0
2011-04-01 14:35:00,34.86,34.87,34.84,34.87,143500.0,34.86,34.87,34.84,34.87,143500.0
2011-04-01 14:40:00,34.86,34.86,34.78,34.8,360500.0,34.86,34.86,34.78,34.8,360500.0
2011-04-01 14:45:00,34.79,34.82,34.64,34.7,599200.0,34.79,34.82,34.64,34.7,599200.0
2011-04-01 14:50:00,34.71,34.74,34.67,34.69,203700.0,34.71,34.74,34.67,34.69,203700.0
2011-04-01 14:55:00,34.71,34.71,34.64,34.69,431900.0,34.71,34.71,34.64,34.69,431900.0
2011-04-01 15:00:00,34.67,34.68,34.59,34.63,435400.0,34.67,34.68,34.59,34.63,435400.0
2011-04-01 15:05:00,34.61,34.63,34.5,34.51,728000.0,34.61,34.63,34.5,34.51,728000.0
2011-04-01 15:10:00,34.51,34.59,34.48,34.49,739200.0,34.51,34.59,34.48,34.49,739200.0
2011-04-01 15:15:00,34.49,34.56,34.46,34.51,563500.0,34.49,34.56,34.46,34.51,563500.0
2011-04-01 15:20:00,34.52,34.56,34.51,34.52,205800.0,34.52,34.56,34.51,34.52,205800.0
2011-04-01 15:25:00,34.52,34.56,34.51,34.54,346500.0,34.52,34.56,34.51,34.54,346500.0
2011-04-01 15:30:00,34.54,34.6,34.51,34.54,401800.0,34.54,34.6,34.51,34.54,401800.0
2011-04-01 15:35:00,34.54,34.6,34.51,34.56,352100.0,34.54,34.6,34.51,34.56,352100.0
2011-04-01 15:40:00,34.56,34.58,34.54,34.58,266700.0,34.56,34.58,34.54,34.58,266700.0
2011-04-01 15:45:00,34.58,34.64,34.57,34.59,464100.0,34.58,34.64,34.57,34.59,464100.0
2011-04-01 15:50:00,34.59,34.59,34.54,34.57,357700.0,34.59,34.59,34.54,34.57,357700.0
2011-04-01 15:55:00,34.58,34.59,34.54,34.58,721000.0,34.58,34.59,34.54,34.58,721000.0
2011-04-04 09:30:00,34.98,35.14,34.94,34.97,1379000.0,34.98,35.14,34.94,34.97,1379000.0
2011-04-04 09:35:00,34.97,35.25,34.87,35.23,1756300.0,34.97,35.25,34.87,35.23,1756300.0
2011-04-04 09:40:00,35.24,35.32,35.06,35.09,1181600.0,35.24,35.32,35.06,35.09,1181600.0
2011-04-04 09:45:00,35.09,35.17,34.99,35.03,791700.0,35.09,35.17,34.99,35.03,791700.0
2011-04-04 09:50:00,35.01,35.06,34.94,34.98,427000.0,35.01,35.06,34.94,34.98,427000.0
2011-04-04 09:55:00,34.98,35.13,34.95,35.08,490700.0,34.98,35.13,34.95,35.08,490700.0
2011-04-04 10:00:00,35.1,35.13,34.98,35.0,438900.0,35.1,35.13,34.98,35.0,438900.0
2011-04-04 10:05:00,35.01,35.01,34.88,34.95,542500.0,35.01,35.01,34.88,34.95,542500.0
2011-04-04 10:10:00,34.94,35.0,34.91,35.0,344400.0,34.94,35.0,34.91,35.0,344400.0
2011-04-04 10:15:00,35.0,35.07,34.98,35.06,401800.0,35.0,35.07,34.98,35.06,401800.0
2011-04-04 10:20:00,35.04,35.13,35.02,35.06,457800.0,35.04,35.13,35.02,35.06,457800.0
2011-04-04 10:25:00,35.05,35.08,34.96,34.98,225400.0,35.05,35.08,34.96,34.98,225400.0
2011-04-04 10:30:00,34.99,35.07,34.97,35.02,428400.0,34.99,35.07,34.97,35.02,428400.0
2011-04-04 10:35:00,35.02,35.13,35.02,35.1,310800.0,35.02,35.13,35.02,35.1,310800.0
2011-04-04 10:40:00,35.11,35.19,35.1,35.11,434700.0,35.11,35.19,35.1,35.11,434700.0
2011-04-04 10:45:00,35.12,35.14,35.1,35.12,198800.0,35.12,35.14,35.1,35.12,198800.0
2011-04-04 10:50:00,35.13,35.14,35.03,35.05,280700.0,35.13,35.14,35.03,35.05,280700.0
2011-04-04 10:55:00,35.04,35.06,34.97,35.05,201600.0,35.04,35.06,34.97,35.05,201600.0
2011-04-04 11:00:00,35.03,35.09,35.01,35.03,268800.0,35.03,35.09,35.01,35.03,268800.0
2011-04-04 11:05:00,35.03,35.06,34.91,34.96,405300.0,35.03,35.06,34.91,34.96,405300.0
2011-04-04 11:10:00,34.95,35.02,34.93,35.02,356300.0,34.95,35.02,34.93,35.02,356300.0
2011-04-04 11:15:00,35.02,35.09,35.01,35.05,252700.0,35.02,35.09,35.01,35.05,252700.0
2011-04-04 11:20:00,35.05,35.09,35.04,35.06,280000.0,35.05,35.09,35.04,35.06,280000.0
2011-04-04 11:25:00,35.07,35.08,35.04,35.08,94500.0,35.07,35.08,35.04,35.08,94500.0
2011-04-04 11:30:00,35.07,35.09,35.06,35.07,165200.0,35.07,35.09,35.06,35.07,165200.0
2011-04-04 11:35:00,35.08,35.08,35.03,35.06,148400.0,35.08,35.08,35.03,35.06,148400.0
2011-04-04 11:40:00,35.05,35.05,34.97,35.01,186900.0,35.05,35.05,34.97,35.01,186900.0
2011-04-04 11:45:00,35.02,35.03,34.99,35.0,116200.0,35.02,35.03,34.99,35.0,116200.0
2011-04-04 11:50:00,35.0,35.03,34.96,34.98,98000.0,35.0,35.03,34.96,34.98,98000.0
2011-04-04 11:55:00,34.96,35.0,34.94,34.99,344400.0,34.96,35.0,34.94,34.99,344400.0
2011-04-04 12:00:00,35.0,35.05,34.99,35.05,182000.0,35.0,35.05,34.99,35.05,182000.0
2011-04-04 12:05:00,35.05,35.08,35.03,35.04,189700.0,35.05,35.08,35.03,35.04,189700.0
2011-04-04 12:10:00,35.03,35.07,35.02,35.05,94500.0,35.03,35.07,35.02,35.05,94500.0
2011-04-04 12:15:00,35.05,35.07,35.04,35.04,39900.0,35.05,35.07,35.04,35.04,39900.0
2011-04-04 12:20:00,35.04,35.11,35.04,35.1,182000.0,35.04,35.11,35.04,35.1,182000.0
2011-04-04 12:25:00,35.09,35.11,35.07,35.07,111300.0,35.09,35.11,35.07,35.07,111300.0
2011-04-04 12:30:00,35.07,35.07,35.02,35.03,60200.0,35.07,35.07,35.02,35.03,60200.0
2011-04-04 12:35:00,35.03,35.06,35.02,35.04,144900.0,35.03,35.06,35.02,35.04,144900.0
2011-04-04 12:40:00,35.04,35.06,35.02,35.02,51800.0,35.04,35.06,35.02,35.02,51800.0
2011-04-04 12:45:00,35.02,35.03,34.94,34.95,218400.0,35.02,35.03,34.94,34.95,218400.0
2011-04-04 12:50:00,34.95,34.97,34.91,34.91,185500.0,34.95,34.97,34.91,34.91,185500.0
2011-04-04 12:55:00,34.91,34.99,34.91,34.98,187600.0,34.91,34.99,34.91,34.98,187600.0
2011-04-04 13:00:00,34.98,35.0,34.96,34.98,135800.0,34.98,35.0,34.96,34.98,135800.0
2011-04-04 13:05:00,34.99,34.99,34.97,34.99,49000.0,34.99,34.99,34.97,34.99,49000.0
2011-04-04 13:10:00,34.99,34.99,34.97,34.99,60200.0,34.99,34.99,34.97,34.99,60200.0
2011-04-04 13:15:00,34.98,34.99,34.97,34.99,96600.0,34.98,34.99,34.97,34.99,96600.0
2011-04-04 13:20:00,34.98,34.98,34.96,34.97,81200.0,34.98,34.98,34.96,34.97,81200.0
2011-04-04 13:25:00,34.97,34.97,34.92,34.92,87500.0,34.97,34.97,34.92,34.92,87500.0
2011-04-04 13:30:00,34.94,34.94,34.8,34.81,568400.0,34.94,34.94,34.8,34.81,568400.0
2011-04-04 13:35:00,34.81,34.86,34.79,34.85,296800.0,34.81,34.86,34.79,34.85,296800.0
2011-04-04 13:40:00,34.84,34.88,34.81,34.86,207200.0,34.84,34.88,34.81,34.86,207200.0
2011-04-04 13:45:00,34.84,34.86,34.8,34.84,108500.0,34.84,34.86,34.8,34.84,108500.0
2011-04-04 13:50:00,34.82,34.84,34.69,34.69,490700.0,34.82,34.84,34.69,34.69,490700.0
2011-04-04 13:55:00,34.69,34.74,34.68,34.7,259000.0,34.69,34.74,34.68,34.7,259000.0
2011-04-04 14:00:00,34.71,34.73,34.69,34.71,254800.0,34.71,34.73,34.69,34.71,254800.0
2011-04-04 14:05:00,34.71,34.83,34.71,34.77,386400.0,34.71,34.83,34.71,34.77,386400.0
2011-04-04 14:10:00,34.78,34.8,34.71,34.72,198100.0,34.78,34.8,34.71,34.72,198100.0
2011-04-04 14:15:00,34.72,34.77,34.7,34.74,261100.0,34.72,34.77,34.7,34.74,261100.0
2011-04-04 14:20:00,34.75,34.86,34.75,34.77,252000.0,34.75,34.86,34.75,34.77,252000.0
2011-04-04 14:25:00,34.77,34.83,34.75,34.79,151900.0,34.77,34.83,34.75,34.79,151900.0
2011-04-04 14:30:00,34.8,34.84,34.77,34.78,109900.0,34.8,34.84,34.77,34.78,109900.0
2011-04-04 14:35:00,34.78,34.81,34.76,34.76,77700.0,34.78,34.81,34.76,34.76,77700.0
2011-04-04 14:40:00,34.77,34.79,34.75,34.79,98700.0,34.77,34.79,34.75,34.79,98700.0
2011-04-04 14:45:00,34.78,34.8,34.76,34.77,105000.0,34.78,34.8,34.76,34.77,105000.0
2011-04-04 14:50:00,34.77,34.82,34.77,34.78,147000.0,34.77,34.82,34.77,34.78,147000.0
2011-04-04 14:55:00,34.79,34.81,34.77,34.79,193200.0,34.79,34.81,34.77,34.79,193200.0
2011-04-04 15:00:00,34.79,34.79,34.75,34.78,244300.0,34.79,34.79,34.75,34.78,244300.0
2011-04-04 15:05:00,34.76,34.76,34.73,34.74,173600.0,34.76,34.76,34.73,34.74,173600.0
2011-04-04 15:10:00,34.75,34.76,34.72,34.74,181300.0,34.75,34.76,34.72,34.74,181300.0
2011-04-04 15:15:00,34.73,34.78,34.73,34.77,189700.0,34.73,34.78,34.73,34.77,189700.0
2011-04-04 15:20:00,34.77,34.82,34.76,34.8,222600.0,34.77,34.82,34.76,34.8,222600.0
2011-04-04 15:25:00,34.8,34.86,34.75,34.84,379400.0,34.8,34.86,34.75,34.84,379400.0
2011-04-04 15:30:00,34.84,34.85,34.82,34.85,281400.0,34.84,34.85,34.82,34.85,281400.0
2011-04-04 15:35:00,34.85,34.86,34.84,34.86,343000.0,34.85,34.86,34.84,34.86,343000.0
2011-04-04 15:40:00,34.86,34.91,34.84,34.89,321300.0,34.86,34.91,34.84,34.89,321300.0
2011-04-04 15:45:00,34.9,34.93,34.88,34.92,219800.0,34.9,34.93,34.88,34.92,219800.0
2011-04-04 15:50:00,34.93,34.95,34.91,34.93,401800.0,34.93,34.95,34.91,34.93,401800.0
2011-04-04 15:55:00,34.93,34.97,34.91,34.96,569800.0,34.93,34.97,34.91,34.96,569800.0
2011-04-05 09:30:00,34.94,35.11,34.88,35.08,773500.0,34.94,35.11,34.88,35.08,773500.0
2011-04-05 09:35:00,35.1,35.48,35.08,35.23,2338000.0,35.1,35.48,35.08,35.23,2338000.0
2011-04-05 09:40:00,35.23,35.43,35.21,35.39,1166900.0,35.23,35.43,35.21,35.39,1166900.0
2011-04-05 09:45:00,35.39,35.52,35.3,35.33,1407700.0,35.39,35.52,35.3,35.33,1407700.0
2011-04-05 09:50:00,35.35,35.37,35.21,35.23,581700.0,35.35,35.37,35.21,35.23,581700.0
2011-04-05 09:55:00,35.23,35.3,35.21,35.28,380800.0,35.23,35.3,35.21,35.28,380800.0
2011-04-05 10:00:00,35.28,35.28,35.16,35.21,531300.0,35.28,35.28,35.16,35.21,531300.0
2011-04-05 10:05:00,35.21,35.32,35.17,35.3,567700.0,35.21,35.32,35.17,35.3,567700.0
2011-04-05 10:10:00,35.3,35.32,35.24,35.31,353500.0,35.3,35.32,35.24,35.31,353500.0
2011-04-05 10:15:00,35.3,35.31,35.17,35.25,467600.0,35.3,35.31,35.17,35.25,467600.0
2011-04-05 10:20:00,35.24,35.29,35.2,35.27,325500.0,35.24,35.29,35.2,35.27,325500.0
2011-04-05 10:25:00,35.27,35.32,35.23,35.25,336000.0,35.27,35.32,35.23,35.25,336000.0
2011-04-05 10:30:00,35.26,35.29,35.21,35.23,298200.0,35.26,35.29,35.21,35.23,298200.0
2011-04-05 10:35:00,35.22,35.25,35.1,35.11,405300.0,35.22,35.25,35.1,35.11,405300.0
2011-04-05 10:40:00,35.11,35.2,35.11,35.2,242200.0,35.11,35.2,35.11,35.2,242200.0
2011-04-05 10:45:00,35.18,35.2,35.0,35.04,677600.0,35.18,35.2,35.0,35.04,677600.0
2011-04-05 10:50:00,35.03,35.11,34.95,35.04,467600.0,35.03,35.11,34.95,35.04,467600.0
2011-04-05 10:55:00,35.04,35.04,34.89,34.89,392700.0,35.04,35.04,34.89,34.89,392700.0
2011-04-05 11:00:00,34.89,34.94,34.71,34.79,909300.0,34.89,34.94,34.71,34.79,909300.0
2011-04-05 11:05:00,34.8,34.9,34.76,34.9,392000.0,34.8,34.9,34.76,34.9,392000.0
2011-04-05 11:10:00,34.88,34.89,34.77,34.8,190400.0,34.88,34.89,34.77,34.8,190400.0
2011-04-05 11:15:00,34.8,34.82,34.72,34.72,271600.0,34.8,34.82,34.72,34.72,271600.0
2011-04-05 11:20:00,34.73,34.8,34.72,34.8,180600.0,34.73,34.8,34.72,34.8,180600.0
2011-04-05 11:25:00,34.8,34.87,34.76,34.83,181300.0,34.8,34.87,34.76,34.83,181300.0
2011-04-05 11:30:00,34.82,34.91,34.81,34.9,189000.0,34.82,34.91,34.81,34.9,189000.0
2011-04-05 11:35:00,34.9,34.97,34.87,34.91,325500.0,34.9,34.97,34.87,34.91,325500.0
2011-04-05 11:40:00,34.92,34.99,34.89,34.89,270200.0,34.92,34.99,34.89,34.89,270200.0
2011-04-05 11:45:00,34.89,34.94,34.86,34.89,133700.0,34.89,34.94,34.86,34.89,133700.0
2011-04-05 11:50:00,34.89,34.89,34.8,34.84,250600.0,34.89,34.89,34.8,34.84,250600.0
2011-04-05 11:55:00,34.86,34.92,34.82,34.92,281400.0,34.86,34.92,34.82,34.92,281400.0
2011-04-05 12:00:00,34.9,34.94,34.89,34.91,95900.0,34.9,34.94,34.89,34.91,95900.0
2011-04-05 12:05:00,34.91,34.92,34.83,34.88,61600.0,34.91,34.92,34.83,34.88,61600.0
2011-04-05 12:10:00,34.88,34.88,34.83,34.85,174300.0,34.88,34.88,34.83,34.85,174300.0
2011-04-05 12:15:00,34.84,34.85,34.73,34.76,274400.0,34.84,34.85,34.73,34.76,274400.0
2011-04-05 12:20:00,34.76,34.83,34.76,34.77,256900.0,34.76,34.83,34.76,34.77,256900.0
2011-04-05 12:25:00,34.77,34.83,34.71,34.72,240800.0,34.77,34.83,34.71,34.72,240800.0
2011-04-05 12:30:00,34.74,34.81,34.73,34.78,184800.0,34.74,34.81,34.73,34.78,184800.0
2011-04-05 12:35:00,34.77,34.81,34.75,34.78,140000.0,34.77,34.81,34.75,34.78,140000.0
2011-04-05 12:40:00,34.78,34.8,34.74,34.76,158200.0,34.78,34.8,34.74,34.76,158200.0
2011-04-05 12:45:00,34.77,34.83,34.76,34.8,251300.0,34.77,34.83,34.76,34.8,251300.0
2011-04-05 12:50:00,34.79,34.8,34.73,34.79,177800.0,34.79,34.8,34.73,34.79,177800.0
2011-04-05 12:55:00,34.8,34.82,34.77,34.82,74200.0,34.8,34.82,34.77,34.82,74200.0
2011-04-05 13:00:00,34.82,34.83,34.77,34.82,123200.0,34.82,34.83,34.77,34.82,123200.0
2011-04-05 13:05:00,34.81,34.87,34.8,34.87,236600.0,34.81,34.87,34.8,34.87,236600.0
2011-04-05 13:10:00,34.87,34.95,34.87,34.89,241500.0,34.87,34.95,34.87,34.89,241500.0
2011-04-05 13:15:00,34.88,34.89,34.83,34.86,161700.0,34.88,34.89,34.83,34.86,161700.0
2011-04-05 13:20:00,34.87,34.92,34.86,34.92,196000.0,34.87,34.92,34.86,34.92,196000.0
2011-04-05 13:25:00,34.92,34.94,34.91,34.94,175000.0,34.92,34.94,34.91,34.94,175000.0
2011-04-05 13:30:00,34.93,34.94,34.89,34.92,176400.0,34.93,34.94,34.89,34.92,176400.0
2011-04-05 13:35:00,34.92,34.93,34.84,34.85,203000.0,34.92,34.93,34.84,34.85,203000.0
2011-04-05 13:40:00,34.86,34.9,34.85,34.86,134400.0,34.86,34.9,34.85,34.86,134400.0
2011-04-05 13:45:00,34.85,34.86,34.78,34.79,225400.0,34.85,34.86,34.78,34.79,225400.0
2011-04-05 13:50:00,34.8,34.86,34.79,34.82,84000.0,34.8,34.86,34.79,34.82,84000.0
2011-04-05 13:55:00,34.86,34.88,34.84,34.85,98000.0,34.86,34.88,34.84,34.85,98000.0
2011-04-05 14:00:00,34.85,34.88,34.79,34.81,110600.0,34.85,34.88,34.79,34.81,110600.0
2011-04-05 14:05:00,34.8,34.87,34.79,34.87,121800.0,34.8,34.87,34.79,34.87,121800.0
2011-04-05 14:10:00,34.87,34.88,34.84,34.87,51100.0,34.87,34.88,34.84,34.87,51100.0
2011-04-05 14:15:00,34.88,34.88,34.83,34.86,100800.0,34.88,34.88,34.83,34.86,100800.0
2011-04-05 14:20:00,34.86,34.88,34.83,34.87,106400.0,34.86,34.88,34.83,34.87,106400.0
2011-04-05 14:25:00,34.86,34.88,34.85,34.87,72100.0,34.86,34.88,34.85,34.87,72100.0
2011-04-05 14:30:00,34.87,34.87,34.82,34.83,130200.0,34.87,34.87,34.82,34.83,130200.0
2011-04-05 14:35:00,34.83,34.84,34.79,34.8,151200.0,34.83,34.84,34.79,34.8,151200.0
2011-04-05 14:40:00,34.8,34.8,34.74,34.75,308700.0,34.8,34.8,34.74,34.75,308700.0
2011-04-05 14:45:00,34.74,34.75,34.63,34.67,697900.0,34.74,34.75,34.63,34.67,697900.0
2011-04-05 14:50:00,34.68,34.7,34.61,34.63,315000.0,34.68,34.7,34.61,34.63,315000.0
2011-04-05 14:55:00,34.64,34.73,34.62,34.72,307300.0,34.64,34.73,34.62,34.72,307300.0
2011-04-05 15:00:00,34.72,34.83,34.69,34.76,489300.0,34.72,34.83,34.69,34.76,489300.0
2011-04-05 15:05:00,34.75,34.78,34.72,34.73,215600.0,34.75,34.78,34.72,34.73,215600.0
2011-04-05 15:10:00,34.73,34.76,34.67,34.75,323400.0,34.73,34.76,34.67,34.75,323400.0
2011-04-05 15:15:00,34.75,34.79,34.73,34.79,145600.0,34.75,34.79,34.73,34.79,145600.0
2011-04-05 15:20:00,34.79,34.85,34.78,34.85,168700.0,34.79,34.85,34.78,34.85,168700.0
2011-04-05 15:25:00,34.83,34.85,34.8,34.81,130900.0,34.83,34.85,34.8,34.81,130900.0
2011-04-05 15:30:00,34.81,34.84,34.78,34.78,223300.0,34.81,34.84,34.78,34.78,223300.0
2011-04-05 15:35:00,34.79,34.88,34.79,34.87,298900.0,34.79,34.88,34.79,34.87,298900.0
2011-04-05 15:40:00,34.86,34.88,34.84,34.87,212100.0,34.86,34.88,34.84,34.87,212100.0
2011-04-05 15:45:00,34.87,34.88,34.84,34.87,359800.0,34.87,34.88,34.84,34.87,359800.0
2011-04-05 15:50:00,34.86,34.88,34.84,34.85,395500.0,34.86,34.88,34.84,34.85,395500.0
2011-04-05 15:55:00,34.85,34.95,34.84,34.88,661500.0,34.85,34.95,34.84,34.88,661500.0
2011-04-06 09:30:00,35.43,35.51,35.21,35.46,1977500.0,35.43,35.51,35.21,35.46,1977500.0
2011-04-06 09:35:00,35.41,35.5,35.32,35.43,1029000.0,35.41,35.5,35.32,35.43,1029000.0
2011-04-06 09:40:00,35.44,35.55,35.37,35.44,989800.0,35.44,35.55,35.37,35.44,989800.0
2011-04-06 09:45:00,35.44,35.45,35.3,35.34,729400.0,35.44,35.45,35.3,35.34,729400.0
2011-04-06 09:50:00,35.32,35.46,35.32,35.41,623700.0,35.32,35.46,35.32,35.41,623700.0
2011-04-06 09:55:00,35.4,35.49,35.39,35.44,765100.0,35.4,35.49,35.39,35.44,765100.0
2011-04-06 10:00:00,35.44,35.45,35.32,35.33,552300.0,35.44,35.45,35.32,35.33,552300.0
2011-04-06 10:05:00,35.34,35.37,35.3,35.37,687400.0,35.34,35.37,35.3,35.37,687400.0
2011-04-06 10:10:00,35.37,35.37,35.21,35.22,758800.0,35.37,35.37,35.21,35.22,758800.0
2011-04-06 10:15:00,35.21,35.21,35.04,35.1,971600.0,35.21,35.21,35.04,35.1,971600.0
2011-04-06 10:20:00,35.1,35.21,35.05,35.18,621600.0,35.1,35.21,35.05,35.18,621600.0
2011-04-06 10:25:00,35.19,35.22,35.14,35.2,316400.0,35.19,35.22,35.14,35.2,316400.0
2011-04-06 10:30:00,35.2,35.21,35.15,35.2,190400.0,35.2,35.21,35.15,35.2,190400.0
2011-04-06 10:35:00,35.19,35.2,35.04,35.04,309400.0,35.19,35.2,35.04,35.04,309400.0
2011-04-06 10:40:00,35.04,35.07,34.95,35.0,444500.0,35.04,35.07,34.95,35.0,444500.0
2011-04-06 10:45:00,35.0,35.02,34.97,35.02,362600.0,35.0,35.02,34.97,35.02,362600.0
2011-04-06 10:50:00,35.02,35.05,34.99,35.05,148400.0,35.02,35.05,34.99,35.05,148400.0
2011-04-06 10:55:00,35.05,35.05,34.88,34.89,440300.0,35.05,35.05,34.88,34.89,440300.0
2011-04-06 11:00:00,34.88,34.93,34.79,34.8,624400.0,34.88,34.93,34.79,34.8,624400.0
2011-04-06 11:05:00,34.81,34.81,34.34,34.36,1379700.0,34.81,34.81,34.34,34.36,1379700.0
2011-04-06 11:10:00,34.36,34.54,34.33,34.45,1222900.0,34.36,34.54,34.33,34.45,1222900.0
2011-04-06 11:15:00,34.44,34.54,34.44,34.54,450100.0,34.44,34.54,34.44,34.54,450100.0
2011-04-06 11:20:00,34.54,34.54,34.4,34.53,562100.0,34.54,34.54,34.4,34.53,562100.0
2011-04-06 11:25:00,34.53,34.63,34.52,34.62,671300.0,34.53,34.63,34.52,34.62,671300.0
2011-04-06 11:30:00,34.62,34.62,34.5,34.52,276500.0,34.62,34.62,34.5,34.52,276500.0
2011-04-06 11:35:00,34.51,34.53,34.41,34.46,348600.0,34.51,34.53,34.41,34.46,348600.0
2011-04-06 11:40:00,34.46,34.52,34.09,34.16,889000.0,34.46,34.52,34.09,34.16,889000.0
2011-04-06 11:45:00,34.14,34.19,34.05,34.1,972300.0,34.14,34.19,34.05,34.1,972300.0
2011-04-06 11:50:00,34.1,34.22,34.06,34.17,494200.0,34.1,34.22,34.06,34.17,494200.0
2011-04-06 11:55:00,34.17,34.23,34.11,34.12,423500.0,34.17,34.23,34.11,34.12,423500.0
2011-04-06 12:00:00,34.11,34.16,34.1,34.14,234500.0,34.11,34.16,34.1,34.14,234500.0
2011-04-06 12:05:00,34.13,34.34,34.09,34.22,518700.0,34.13,34.34,34.09,34.22,518700.0
2011-04-06 12:10:00,34.23,34.28,34.2,34.23,229600.0,34.23,34.28,34.2,34.23,229600.0
2011-04-06 12:15:00,34.23,34.28,34.2,34.26,211400.0,34.23,34.28,34.2,34.26,211400.0
2011-04-06 12:20:00,34.26,34.38,34.24,34.34,464100.0,34.26,34.38,34.24,34.34,464100.0
2011-04-06 12:25:00,34.34,34.37,34.29,34.3,416500.0,34.34,34.37,34.29,34.3,416500.0
2011-04-06 12:30:00,34.29,34.3,34.22,34.26,340900.0,34.29,34.3,34.22,34.26,340900.0
2011-04-06 12:35:00,34.24,34.28,34.22,34.25,161000.0,34.24,34.28,34.22,34.25,161000.0
2011-04-06 12:40:00,34.26,34.3,34.2,34.27,296800.0,34.26,34.3,34.2,34.27,296800.0
2011-04-06 12:45:00,34.27,34.28,34.25,34.26,112700.0,34.27,34.28,34.25,34.26,112700.0
2011-04-06 12:50:00,34.26,34.27,34.17,34.19,259700.0,34.26,34.27,34.17,34.19,259700.0
2011-04-06 12:55:00,34.18,34.22,34.12,34.16,223300.0,34.18,34.22,34.12,34.16,223300.0
2011-04-06 13:00:00,34.15,34.15,34.09,34.13,241500.0,34.15,34.15,34.09,34.13,241500.0
2011-04-06 13:05:00,34.13,34.14,34.08,34.13,472500.0,34.13,34.14,34.08,34.13,472500.0
2011-04-06 13:10:00,34.14,34.14,34.07,34.11,322700.0,34.14,34.14,34.07,34.11,322700.0
2011-04-06 13:15:00,34.13,34.37,34.11,34.34,429100.0,34.13,34.37,34.11,34.34,429100.0
2011-04-06 13:20:00,34.34,34.34,34.27,34.28,200200.0,34.34,34.34,34.27,34.28,200200.0
2011-04-06 13:25:00,34.27,34.31,34.23,34.31,121800.0,34.27,34.31,34.23,34.31,121800.0
2011-04-06 13:30:00,34.31,34.43,34.29,34.43,399700.0,34.31,34.43,34.29,34.43,399700.0
2011-04-06 13:35:00,34.43,34.49,34.42,34.43,509600.0,34.43,34.49,34.42,34.43,509600.0
2011-04-06 13:40:00,34.45,34.45,34.41,34.43,199500.0,34.45,34.45,34.41,34.43,199500.0
2011-04-06 13:45:00,34.43,34.48,34.42,34.43,213500.0,34.43,34.48,34.42,34.43,213500.0
2011-04-06 13:50:00,34.44,34.44,34.39,34.4,136500.0,34.44,34.44,34.39,34.4,136500.0
2011-04-06 13:55:00,34.4,34.5,34.39,34.5,272300.0,34.4,34.5,34.39,34.5,272300.0
2011-04-06 14:00:00,34.49,34.49,34.41,34.43,148400.0,34.49,34.49,34.41,34.43,148400.0
2011-04-06 14:05:00,34.44,34.5,34.41,34.49,226800.0,34.44,34.5,34.41,34.49,226800.0
2011-04-06 14:10:00,34.5,34.56,34.49,34.55,321300.0,34.5,34.56,34.49,34.55,321300.0
2011-04-06 14:15:00,34.53,34.67,34.53,34.6,532700.0,34.53,34.67,34.53,34.6,532700.0
2011-04-06 14:20:00,34.6,34.62,34.48,34.52,440300.0,34.6,34.62,34.48,34.52,440300.0
2011-04-06 14:25:00,34.53,34.57,34.5,34.51,150500.0,34.53,34.57,34.5,34.51,150500.0
2011-04-06 14:30:00,34.5,34.62,34.5,34.59,210000.0,34.5,34.62,34.5,34.59,210000.0
2011-04-06 14:35:00,34.59,34.64,34.59,34.62,98000.0,34.59,34.64,34.59,34.62,98000.0
2011-04-06 14:40:00,34.63,34.64,34.57,34.59,175000.0,34.63,34.64,34.57,34.59,175000.0
2011-04-06 14:45:00,34.59,34.76,34.58,34.74,515200.0,34.59,34.76,34.58,34.74,515200.0
2011-04-06 14:50:00,34.74,34.9,34.72,34.76,986300.0,34.74,34.9,34.72,34.76,986300.0
2011-04-06 14:55:00,34.79,34.79,34.68,34.69,557200.0,34.79,34.79,34.68,34.69,557200.0
2011-04-06 15:00:00,34.69,34.7,34.57,34.63,401100.0,34.69,34.7,34.57,34.63,401100.0
2011-04-06 15:05:00,34.64,34.68,34.58,34.62,288400.0,34.64,34.68,34.58,34.62,288400.0
2011-04-06 15:10:00,34.62,34.69,34.58,34.59,470400.0,34.62,34.69,34.58,34.59,470400.0
2011-04-06 15:15:00,34.59,34.67,34.58,34.64,347900.0,34.59,34.67,34.58,34.64,347900.0
2011-04-06 15:20:00,34.64,34.65,34.5,34.5,399700.0,34.64,34.65,34.5,34.5,399700.0
2011-04-06 15:25:00,34.51,34.56,34.46,34.51,436800.0,34.51,34.56,34.46,34.51,436800.0
2011-04-06 15:30:00,34.48,34.54,34.44,34.45,550900.0,34.48,34.54,34.44,34.45,550900.0
2011-04-06 15:35:00,34.45,34.48,34.36,34.39,486500.0,34.45,34.48,34.36,34.39,486500.0
2011-04-06 15:40:00,34.38,34.41,34.23,34.27,837900.0,34.38,34.41,34.23,34.27,837900.0
2011-04-06 15:45:00,34.27,34.28,34.14,34.16,875000.0,34.27,34.28,34.14,34.16,875000.0
2011-04-06 15:50:00,34.17,34.2,34.15,34.19,740600.0,34.17,34.2,34.15,34.19,740600.0
2011-04-06 15:55:00,34.19,34.28,34.19,34.28,868000.0,34.19,34.28,34.19,34.28,868000.0
2011-04-07 09:30:00,33.63,33.78,33.43,33.64,2657900.0,33.63,33.78,33.43,33.64,2657900.0
2011-04-07 09:35:00,33.65,33.75,33.56,33.59,1208900.0,33.65,33.75,33.56,33.59,1208900.0
2011-04-07 09:40:00,33.56,33.57,33.26,33.37,2702000.0,33.56,33.57,33.26,33.37,2702000.0
2011-04-07 09:45:00,33.4,33.54,33.36,33.53,1204700.0,33.4,33.54,33.36,33.53,1204700.0
2011-04-07 09:50:00,33.53,33.64,33.51,33.56,1131900.0,33.53,33.64,33.51,33.56,1131900.0
2011-04-07 09:55:00,33.56,33.57,33.4,33.42,768600.0,33.56,33.57,33.4,33.42,768600.0
2011-04-07 10:00:00,33.43,33.49,33.4,33.44,716100.0,33.43,33.49,33.4,33.44,716100.0
2011-04-07 10:05:00,33.44,33.51,33.4,33.49,573300.0,33.44,33.51,33.4,33.49,573300.0
2011-04-07 10:10:00,33.49,33.57,33.47,33.52,436800.0,33.49,33.57,33.47,33.52,436800.0
2011-04-07 10:15:00,33.5,33.5,33.4,33.43,612500.0,33.5,33.5,33.4,33.43,612500.0
2011-04-07 10:20:00,33.43,33.47,33.33,33.33,439600.0,33.43,33.47,33.33,33.33,439600.0
2011-04-07 10:25:00,33.34,33.37,33.18,33.26,1716400.0,33.34,33.37,33.18,33.26,1716400.0
2011-04-07 10:30:00,33.26,33.34,33.21,33.28,752500.0,33.26,33.34,33.21,33.28,752500.0
2011-04-07 10:35:00,33.29,33.31,33.1,33.18,1313900.0,33.29,33.31,33.1,33.18,1313900.0
2011-04-07 10:40:00,33.2,33.21,33.0,33.09,1148700.0,33.2,33.21,33.0,33.09,1148700.0
2011-04-07 10:45:00,33.08,33.23,33.0,33.2,1373400.0,33.08,33.23,33.0,33.2,1373400.0
2011-04-07 10:50:00,33.2,33.28,33.16,33.21,781900.0,33.2,33.28,33.16,33.21,781900.0
2011-04-07 10:55:00,33.21,33.24,33.17,33.22,474600.0,33.21,33.24,33.17,33.22,474600.0
2011-04-07 11:00:00,33.22,33.23,33.17,33.21,262500.0,33.22,33.23,33.17,33.21,262500.0
2011-04-07 11:05:00,33.21,33.28,33.19,33.24,322000.0,33.21,33.28,33.19,33.24,322000.0
2011-04-07 11:10:00,33.24,33.39,33.23,33.39,763000.0,33.24,33.39,33.23,33.39,763000.0
2011-04-07 11:15:00,33.38,33.43,33.29,33.31,877800.0,33.38,33.43,33.29,33.31,877800.0
2011-04-07 11:20:00,33.31,33.32,33.24,33.32,482300.0,33.31,33.32,33.24,33.32,482300.0
2011-04-07 11:25:00,33.32,33.32,33.24,33.29,225400.0,33.32,33.32,33.24,33.29,225400.0
2011-04-07 11:30:00,33.28,33.29,33.15,33.17,352800.0,33.28,33.29,33.15,33.17,352800.0
2011-04-07 11:35:00,33.17,33.18,33.05,33.13,871500.0,33.17,33.18,33.05,33.13,871500.0
2011-04-07 11:40:00,33.13,33.18,33.07,33.15,310800.0,33.13,33.18,33.07,33.15,310800.0
2011-04-07 11:45:00,33.16,33.23,33.12,33.2,431900.0,33.16,33.23,33.12,33.2,431900.0
2011-04-07 11:50:00,33.2,33.23,33.16,33.21,264600.0,33.2,33.23,33.16,33.21,264600.0
2011-04-07 11:55:00,33.2,33.36,33.18,33.36,570500.0,33.2,33.36,33.18,33.36,570500.0
2011-04-07 12:00:00,33.35,33.36,33.22,33.24,373800.0,33.35,33.36,33.22,33.24,373800.0
2011-04-07 12:05:00,33.23,33.36,33.23,33.34,317100.0,33.23,33.36,33.23,33.34,317100.0
2011-04-07 12:10:00,33.33,33.4,33.33,33.39,602700.0,33.33,33.4,33.33,33.39,602700.0
2011-04-07 12:15:00,33.39,33.42,33.35,33.37,346500.0,33.39,33.42,33.35,33.37,346500.0
2011-04-07 12:20:00,33.35,33.36,33.31,33.34,202300.0,33.35,33.36,33.31,33.34,202300.0
2011-04-07 12:25:00,33.33,33.34,33.31,33.32,86800.0,33.33,33.34,33.31,33.32,86800.0
2011-04-07 12:30:00,33.32,33.33,33.27,33.3,224000.0,33.32,33.33,33.27,33.3,224000.0
2011-04-07 12:35:00,33.31,33.55,33.31,33.52,870800.0,33.31,33.55,33.31,33.52,870800.0
2011-04-07 12:40:00,33.52,33.55,33.48,33.54,560000.0,33.52,33.55,33.48,33.54,560000.0
2011-04-07 12:45:00,33.54,33.54,33.4,33.4,441000.0,33.54,33.54,33.4,33.4,441000.0
2011-04-07 12:50:00,33.4,33.47,33.4,33.45,109200.0,33.4,33.47,33.4,33.45,109200.0
2011-04-07 12:55:00,33.44,33.44,33.36,33.43,315700.0,33.44,33.44,33.36,33.43,315700.0
2011-04-07 13:00:00,33.42,33.42,33.32,33.34,375900.0,33.42,33.42,33.32,33.34,375900.0
2011-04-07 13:05:00,33.35,33.38,33.3,33.35,131600.0,33.35,33.38,33.3,33.35,131600.0
2011-04-07 13:10:00,33.35,33.36,33.23,33.23,275800.0,33.35,33.36,33.23,33.23,275800.0
2011-04-07 13:15:00,33.25,33.25,33.19,33.21,298900.0,33.25,33.25,33.19,33.21,298900.0
2011-04-07 13:20:00,33.22,33.24,33.16,33.24,189000.0,33.22,33.24,33.16,33.24,189000.0
2011-04-07 13:25:00,33.25,33.28,33.21,33.23,200900.0,33.25,33.28,33.21,33.23,200900.0
2011-04-07 13:30:00,33.22,33.25,33.19,33.25,180600.0,33.22,33.25,33.19,33.25,180600.0
2011-04-07 13:35:00,33.23,33.28,33.21,33.23,221900.0,33.23,33.28,33.21,33.23,221900.0
2011-04-07 13:40:00,33.23,33.25,33.18,33.19,123900.0,33.23,33.25,33.18,33.19,123900.0
2011-04-07 13:45:00,33.2,33.2,33.13,33.14,535500.0,33.2,33.2,33.13,33.14,535500.0
2011-04-07 13:50:00,33.16,33.2,33.14,33.18,193900.0,33.16,33.2,33.14,33.18,193900.0
2011-04-07 13:55:00,33.18,33.23,33.17,33.2,229600.0,33.18,33.23,33.17,33.2,229600.0
2011-04-07 14:00:00,33.19,33.28,33.19,33.27,304500.0,33.19,33.28,33.19,33.27,304500.0
2011-04-07 14:05:00,33.27,33.27,33.2,33.23,142800.0,33.27,33.27,33.2,33.23,142800.0
2011-04-07 14:10:00,33.23,33.28,33.22,33.22,112000.0,33.23,33.28,33.22,33.22,112000.0
2011-04-07 14:15:00,33.22,33.37,33.22,33.37,263900.0,33.22,33.37,33.22,33.37,263900.0
2011-04-07 14:20:00,33.37,33.37,33.3,33.35,188300.0,33.37,33.37,33.3,33.35,188300.0
2011-04-07 14:25:00,33.34,33.34,33.29,33.29,214200.0,33.34,33.34,33.29,33.29,214200.0
2011-04-07 14:30:00,33.29,33.32,33.26,33.28,181300.0,33.29,33.32,33.26,33.28,181300.0
2011-04-07 14:35:00,33.28,33.32,33.27,33.31,154000.0,33.28,33.32,33.27,33.31,154000.0
2011-04-07 14:40:00,33.3,33.33,33.24,33.32,252000.0,33.3,33.33,33.24,33.32,252000.0
2011-04-07 14:45:00,33.32,33.33,33.26,33.29,221200.0,33.32,33.33,33.26,33.29,221200.0
2011-04-07 14:50:00,33.3,33.35,33.28,33.34,317800.0,33.3,33.35,33.28,33.34,317800.0
2011-04-07 14:55:00,33.32,33.34,33.3,33.31,89600.0,33.32,33.34,33.3,33.31,89600.0
2011-04-07 15:00:00,33.3,33.32,33.26,33.27,168700.0,33.3,33.32,33.26,33.27,168700.0
2011-04-07 15:05:00,33.28,33.33,33.26,33.3,155400.0,33.28,33.33,33.26,33.3,155400.0
2011-04-07 15:10:00,33.31,33.33,33.27,33.31,170800.0,33.31,33.33,33.27,33.31,170800.0
2011-04-07 15:15:00,33.29,33.34,33.27,33.32,238700.0,33.29,33.34,33.27,33.32,238700.0
2011-04-07 15:20:00,33.33,33.34,33.29,33.3,284900.0,33.33,33.34,33.29,33.3,284900.0
2011-04-07 15:25:00,33.3,33.32,33.27,33.29,408800.0,33.3,33.32,33.27,33.29,408800.0
2011-04-07 15:30:00,33.28,33.31,33.24,33.3,234500.0,33.28,33.31,33.24,33.3,234500.0
2011-04-07 15:35:00,33.3,33.35,33.28,33.35,298900.0,33.3,33.35,33.28,33.35,298900.0
2011-04-07 15:40:00,33.34,33.48,33.34,33.43,595700.0,33.34,33.48,33.34,33.43,595700.0
2011-04-07 15:45:00,33.44,33.46,33.4,33.43,426300.0,33.44,33.46,33.4,33.43,426300.0
2011-04-07 15:50:00,33.43,33.45,33.4,33.43,666400.0,33.43,33.45,33.4,33.43,666400.0
2011-04-07 15:55:00,33.43,33.44,33.4,33.42,946400.0,33.43,33.44,33.4,33.42,946400.0
2011-04-08 09:30:00,33.71,33.81,33.44,33.66,1511300.0,33.71,33.81,33.44,33.66,1511300.0
2011-04-08 09:35:00,33.63,33.68,33.46,33.46,890400.0,33.63,33.68,33.46,33.46,890400.0
2011-04-08 09:40:00,33.46,33.54,33.37,33.52,746200.0,33.46,33.54,33.37,33.52,746200.0
2011-04-08 09:45:00,33.51,33.51,33.41,33.45,353500.0,33.51,33.51,33.41,33.45,353500.0
2011-04-08 09:50:00,33.44,33.44,33.24,33.37,710500.0,33.44,33.44,33.24,33.37,710500.0
2011-04-08 09:55:00,33.36,33.49,33.32,33.42,488600.0,33.36,33.49,33.32,33.42,488600.0
2011-04-08 10:00:00,33.44,33.57,33.43,33.51,618100.0,33.44,33.57,33.43,33.51,618100.0
2011-04-08 10:05:00,33.52,33.55,33.43,33.52,499800.0,33.52,33.55,33.43,33.52,499800.0
2011-04-08 10:10:00,33.51,33.67,33.47,33.59,641900.0,33.51,33.67,33.47,33.59,641900.0
2011-04-08 10:15:00,33.62,33.66,33.54,33.64,686000.0,33.62,33.66,33.54,33.64,686000.0
2011-04-08 10:20:00,33.64,33.64,33.51,33.61,368200.0,33.64,33.64,33.51,33.61,368200.0
2011-04-08 10:25:00,33.6,33.73,33.58,33.71,617400.0,33.6,33.73,33.58,33.71,617400.0
2011-04-08 10:30:00,33.72,33.79,33.69,33.78,612500.0,33.72,33.79,33.69,33.78,612500.0
2011-04-08 10:35:00,33.78,33.78,33.62,33.69,688800.0,33.78,33.78,33.62,33.69,688800.0
2011-04-08 10:40:00,33.69,33.74,33.68,33.72,438900.0,33.69,33.74,33.68,33.72,438900.0
2011-04-08 10:45:00,33.71,33.75,33.69,33.75,281400.0,33.71,33.75,33.69,33.75,281400.0
2011-04-08 10:50:00,33.75,33.76,33.69,33.7,336000.0,33.75,33.76,33.69,33.7,336000.0
2011-04-08 10:55:00,33.7,33.7,33.63,33.63,488600.0,33.7,33.7,33.63,33.63,488600.0
2011-04-08 11:00:00,33.64,33.67,33.58,33.64,520100.0,33.64,33.67,33.58,33.64,520100.0
2011-04-08 11:05:00,33.63,33.74,33.62,33.71,423500.0,33.63,33.74,33.62,33.71,423500.0
2011-04-08 11:10:00,33.72,33.72,33.58,33.67,404600.0,33.72,33.72,33.58,33.67,404600.0
2011-04-08 11:15:00,33.66,33.76,33.66,33.75,340900.0,33.66,33.76,33.66,33.75,340900.0
2011-04-08 11:20:00,33.76,33.85,33.64,33.81,709100.0,33.76,33.85,33.64,33.81,709100.0
2011-04-08 11:25:00,33.81,34.09,33.81,34.03,1220800.0,33.81,34.09,33.81,34.03,1220800.0
2011-04-08 11:30:00,34.03,34.13,34.0,34.1,1000300.0,34.03,34.13,34.0,34.1,1000300.0
2011-04-08 11:35:00,34.1,34.24,34.03,34.06,1453200.0,34.1,34.24,34.03,34.06,1453200.0
2011-04-08 11:40:00,34.05,34.21,34.05,34.13,826700.0,34.05,34.21,34.05,34.13,826700.0
2011-04-08 11:45:00,34.15,34.18,34.06,34.06,467600.0,34.15,34.18,34.06,34.06,467600.0
2011-04-08 11:50:00,34.08,34.18,34.06,34.14,308700.0,34.08,34.18,34.06,34.14,308700.0
2011-04-08 11:55:00,34.14,34.15,34.02,34.04,309400.0,34.14,34.15,34.02,34.04,309400.0
2011-04-08 12:00:00,34.02,34.11,34.02,34.06,274400.0,34.02,34.11,34.02,34.06,274400.0
2011-04-08 12:05:00,34.05,34.05,33.92,33.98,570500.0,34.05,34.05,33.92,33.98,570500.0
2011-04-08 12:10:00,33.99,34.07,33.98,34.05,301700.0,33.99,34.07,33.98,34.05,301700.0
2011-04-08 12:15:00,34.06,34.07,34.02,34.03,120400.0,34.06,34.07,34.02,34.03,120400.0
2011-04-08 12:20:00,34.03,34.07,33.96,33.98,177100.0,34.03,34.07,33.96,33.98,177100.0
2011-04-08 12:25:00,33.98,34.1,33.96,34.1,274400.0,33.98,34.1,33.96,34.1,274400.0
2011-04-08 12:30:00,34.1,34.14,34.08,34.12,277200.0,34.1,34.14,34.08,34.12,277200.0
2011-04-08 12:35:00,34.12,34.13,34.09,34.12,303100.0,34.12,34.13,34.09,34.12,303100.0
2011-04-08 12:40:00,34.11,34.14,34.08,34.1,221900.0,34.11,34.14,34.08,34.1,221900.0
2011-04-08 12:45:00,34.11,34.13,34.06,34.07,163100.0,34.11,34.13,34.06,34.07,163100.0
2011-04-08 12:50:00,34.07,34.07,34.0,34.02,274400.0,34.07,34.07,34.0,34.02,274400.0
2011-04-08 12:55:00,34.02,34.04,33.9,33.94,721000.0,34.02,34.04,33.9,33.94,721000.0
2011-04-08 13:00:00,33.96,33.99,33.94,33.96,271600.0,33.96,33.99,33.94,33.96,271600.0
2011-04-08 13:05:00,33.97,34.02,33.93,34.02,234500.0,33.97,34.02,33.93,34.02,234500.0
2011-04-08 13:10:00,34.01,34.02,33.95,33.98,126700.0,34.01,34.02,33.95,33.98,126700.0
2011-04-08 13:15:00,33.98,33.99,33.96,33.99,79800.0,33.98,33.99,33.96,33.99,79800.0
2011-04-08 13:20:00,33.99,34.04,33.98,34.02,151900.0,33.99,34.04,33.98,34.02,151900.0
2011-04-08 13:25:00,34.02,34.03,33.98,34.02,63700.0,34.02,34.03,33.98,34.02,63700.0
2011-04-08 13:30:00,34.03,34.03,33.92,33.93,205100.0,34.03,34.03,33.92,33.93,205100.0
2011-04-08 13:35:00,33.93,33.97,33.92,33.95,243600.0,33.93,33.97,33.92,33.95,243600.0
2011-04-08 13:40:00,33.95,33.95,33.81,33.86,443800.0,33.95,33.95,33.81,33.86,443800.0
2011-04-08 13:45:00,33.85,33.87,33.82,33.83,270200.0,33.85,33.87,33.82,33.83,270200.0
2011-04-08 13:50:00,33.84,33.87,33.82,33.86,224000.0,33.84,33.87,33.82,33.86,224000.0
2011-04-08 13:55:00,33.86,33.87,33.67,33.77,707000.0,33.86,33.87,33.67,33.77,707000.0
2011-04-08 14:00:00,33.77,33.77,33.71,33.75,207900.0,33.77,33.77,33.71,33.75,207900.0
2011-04-08 14:05:00,33.73,33.76,33.7,33.71,338100.0,33.73,33.76,33.7,33.71,338100.0
2011-04-08 14:10:00,33.71,33.71,33.59,33.59,796600.0,33.71,33.71,33.59,33.59,796600.0
2011-04-08 14:15:00,33.59,33.64,33.52,33.63,696500.0,33.59,33.64,33.52,33.63,696500.0
2011-04-08 14:20:00,33.63,33.64,33.47,33.5,613200.0,33.63,33.64,33.47,33.5,613200.0
2011-04-08 14:25:00,33.49,33.59,33.49,33.56,546000.0,33.49,33.59,33.49,33.56,546000.0
2011-04-08 14:30:00,33.56,33.58,33.5,33.51,247800.0,33.56,33.58,33.5,33.51,247800.0
2011-04-08 14:35:00,33.51,33.51,33.35,33.45,760900.0,33.51,33.51,33.35,33.45,760900.0
2011-04-08 14:40:00,33.44,33.46,33.38,33.38,280000.0,33.44,33.46,33.38,33.38,280000.0
2011-04-08 14:45:00,33.4,33.46,33.38,33.41,328300.0,33.4,33.46,33.38,33.41,328300.0
2011-04-08 14:50:00,33.4,33.46,33.39,33.45,262500.0,33.4,33.46,33.39,33.45,262500.0
2011-04-08 14:55:00,33.45,33.46,33.25,33.25,547400.0,33.45,33.46,33.25,33.25,547400.0
2011-04-08 15:00:00,33.28,33.37,33.25,33.37,443100.0,33.28,33.37,33.25,33.37,443100.0
2011-04-08 15:05:00,33.35,33.55,33.35,33.54,651700.0,33.35,33.55,33.35,33.54,651700.0
2011-04-08 15:10:00,33.54,33.54,33.47,33.48,438200.0,33.54,33.54,33.47,33.48,438200.0
2011-04-08 15:15:00,33.47,33.49,33.38,33.44,341600.0,33.47,33.49,33.38,33.44,341600.0
2011-04-08 15:20:00,33.45,33.48,33.42,33.43,231700.0,33.45,33.48,33.42,33.43,231700.0
2011-04-08 15:25:00,33.43,33.43,33.36,33.42,371700.0,33.43,33.43,33.36,33.42,371700.0
2011-04-08 15:30:00,33.43,33.55,33.39,33.5,571200.0,33.43,33.55,33.39,33.5,571200.0
2011-04-08 15:35:00,33.51,33.57,33.44,33.47,402500.0,33.51,33.57,33.44,33.47,402500.0
2011-04-08 15:40:00,33.46,33.52,33.41,33.44,422800.0,33.46,33.52,33.41,33.44,422800.0
2011-04-08 15:45:00,33.44,33.51,33.43,33.47,455000.0,33.44,33.51,33.43,33.47,455000.0
2011-04-08 15:50:00,33.48,33.55,33.46,33.55,564200.0,33.48,33.55,33.46,33.55,564200.0
2011-04-08 15:55:00,33.55,33.58,33.53,33.55,1221500.0,33.55,33.58,33.53,33.55,1221500.0
2011-04-11 09:30:00,33.24,33.57,33.23,33.39,1115800.0,33.24,33.57,33.23,33.39,1115800.0
2011-04-11 09:35:00,33.39,33.66,33.38,33.44,796600.0,33.39,33.66,33.38,33.44,796600.0
2011-04-11 09:40:00,33.44,33.62,33.41,33.62,511000.0,33.44,33.62,33.41,33.62,511000.0
2011-04-11 09:45:00,33.62,33.67,33.51,33.53,691600.0,33.62,33.67,33.51,33.53,691600.0
2011-04-11 09:50:00,33.53,33.55,33.27,33.31,1027600.0,33.53,33.55,33.27,33.31,1027600.0
2011-04-11 09:55:00,33.34,33.34,33.04,33.06,1101800.0,33.34,33.34,33.04,33.06,1101800.0
2011-04-11 10:00:00,33.04,33.06,32.92,33.02,1096200.0,33.04,33.06,32.92,33.02,1096200.0
2011-04-11 10:05:00,33.02,33.03,32.73,32.91,1370600.0,33.02,33.03,32.73,32.91,1370600.0
2011-04-11 10:10:00,32.91,32.93,32.61,32.71,982800.0,32.91,32.93,32.61,32.71,982800.0
2011-04-11 10:15:00,32.72,32.82,32.68,32.72,727300.0,32.72,32.82,32.68,32.72,727300.0
2011-04-11 10:20:00,32.74,32.78,32.65,32.69,706300.0,32.74,32.78,32.65,32.69,706300.0
2011-04-11 10:25:00,32.68,32.77,32.65,32.67,641900.0,32.68,32.77,32.65,32.67,641900.0
2011-04-11 10:30:00,32.67,32.68,32.46,32.68,1124900.0,32.67,32.68,32.46,32.68,1124900.0
2011-04-11 10:35:00,32.67,32.78,32.65,32.7,607600.0,32.67,32.78,32.65,32.7,607600.0
2011-04-11 10:40:00,32.71,32.78,32.61,32.76,518700.0,32.71,32.78,32.61,32.76,518700.0
2011-04-11 10:45:00,32.76,32.81,32.74,32.79,465500.0,32.76,32.81,32.74,32.79,465500.0
2011-04-11 10:50:00,32.81,32.86,32.64,32.76,491400.0,32.81,32.86,32.64,32.76,491400.0
2011-04-11 10:55:00,32.74,32.77,32.69,32.75,282800.0,32.74,32.77,32.69,32.75,282800.0
2011-04-11 11:00:00,32.75,32.82,32.73,32.74,412300.0,32.75,32.82,32.73,32.74,412300.0
2011-04-11 11:05:00,32.74,32.82,32.74,32.78,414400.0,32.74,32.82,32.74,32.78,414400.0
2011-04-11 11:10:00,32.78,32.83,32.74,32.81,434000.0,32.78,32.83,32.74,32.81,434000.0
2011-04-11 11:15:00,32.83,32.88,32.79,32.86,433300.0,32.83,32.88,32.79,32.86,433300.0
2011-04-11 11:20:00,32.86,32.86,32.72,32.73,293300.0,32.86,32.86,32.72,32.73,293300.0
2011-04-11 11:25:00,32.74,32.78,32.71,32.72,140000.0,32.74,32.78,32.71,32.72,140000.0
2011-04-11 11:30:00,32.74,32.75,32.68,32.71,298900.0,32.74,32.75,32.68,32.71,298900.0
2011-04-11 11:35:00,32.71,32.78,32.7,32.76,195300.0,32.71,32.78,32.7,32.76,195300.0
2011-04-11 11:40:00,32.76,32.78,32.72,32.76,135800.0,32.76,32.78,32.72,32.76,135800.0
2011-04-11 11:45:00,32.75,32.75,32.5,32.53,523600.0,32.75,32.75,32.5,32.53,523600.0
2011-04-11 11:50:00,32.53,32.61,32.51,32.57,225400.0,32.53,32.61,32.51,32.57,225400.0
2011-04-11 11:55:00,32.57,32.58,32.47,32.47,402500.0,32.57,32.58,32.47,32.47,402500.0
2011-04-11 12:00:00,32.48,32.54,32.47,32.51,239400.0,32.48,32.54,32.47,32.51,239400.0
2011-04-11 12:05:00,32.51,32.52,32.35,32.4,862400.0,32.51,32.52,32.35,32.4,862400.0
2011-04-11 12:10:00,32.4,32.49,32.39,32.46,337400.0,32.4,32.49,32.39,32.46,337400.0
2011-04-11 12:15:00,32.46,32.47,32.39,32.47,259000.0,32.46,32.47,32.39,32.47,259000.0
2011-04-11 12:20:00,32.47,32.56,32.46,32.54,237300.0,32.47,32.56,32.46,32.54,237300.0
2011-04-11 12:25:00,32.55,32.58,32.52,32.57,270900.0,32.55,32.58,32.52,32.57,270900.0
2011-04-11 12:30:00,32.57,32.58,32.54,32.55,267400.0,32.57,32.58,32.54,32.55,267400.0
2011-04-11 12:35:00,32.55,32.56,32.44,32.46,268800.0,32.55,32.56,32.44,32.46,268800.0
2011-04-11 12:40:00,32.46,32.52,32.41,32.52,341600.0,32.46,32.52,32.41,32.52,341600.0
2011-04-11 12:45:00,32.52,32.57,32.49,32.56,154700.0,32.52,32.57,32.49,32.56,154700.0
2011-04-11 12:50:00,32.56,32.58,32.51,32.51,126700.0,32.56,32.58,32.51,32.51,126700.0
2011-04-11 12:55:00,32.52,32.52,32.42,32.44,182700.0,32.52,32.52,32.42,32.44,182700.0
2011-04-11 13:00:00,32.45,32.49,32.41,32.49,209300.0,32.45,32.49,32.41,32.49,209300.0
2011-04-11 13:05:00,32.49,32.54,32.48,32.53,187600.0,32.49,32.54,32.48,32.53,187600.0
2011-04-11 13:10:00,32.53,32.56,32.49,32.53,120400.0,32.53,32.56,32.49,32.53,120400.0
2011-04-11 13:15:00,32.52,32.54,32.46,32.52,189000.0,32.52,32.54,32.46,32.52,189000.0
2011-04-11 13:20:00,32.52,32.62,32.5,32.6,237300.0,32.52,32.62,32.5,32.6,237300.0
2011-04-11 13:25:00,32.61,32.64,32.6,32.64,88900.0,32.61,32.64,32.6,32.64,88900.0
2011-04-11 13:30:00,32.64,32.68,32.63,32.64,308700.0,32.64,32.68,32.63,32.64,308700.0
2011-04-11 13:35:00,32.64,32.64,32.56,32.57,270900.0,32.64,32.64,32.56,32.57,270900.0
2011-04-11 13:40:00,32.57,32.69,32.57,32.69,185500.0,32.57,32.69,32.57,32.69,185500.0
2011-04-11 13:45:00,32.68,32.69,32.52,32.52,288400.0,32.68,32.69,32.52,32.52,288400.0
2011-04-11 13:50:00,32.54,32.6,32.48,32.59,219100.0,32.54,32.6,32.48,32.59,219100.0
2011-04-11 13:55:00,32.58,32.61,32.54,32.55,137900.0,32.58,32.61,32.54,32.55,137900.0
2011-04-11 14:00:00,32.55,32.58,32.53,32.56,148400.0,32.55,32.58,32.53,32.56,148400.0
2011-04-11 14:05:00,32.56,32.62,32.55,32.59,170100.0,32.56,32.62,32.55,32.59,170100.0
2011-04-11 14:10:00,32.6,32.61,32.54,32.57,162400.0,32.6,32.61,32.54,32.57,162400.0
2011-04-11 14:15:00,32.56,32.6,32.54,32.58,123200.0,32.56,32.6,32.54,32.58,123200.0
2011-04-11 14:20:00,32.58,32.62,32.54,32.55,221900.0,32.58,32.62,32.54,32.55,221900.0
2011-04-11 14:25:00,32.54,32.61,32.54,32.59,93800.0,32.54,32.61,32.54,32.59,93800.0
2011-04-11 14:30:00,32.6,32.61,32.54,32.55,158200.0,32.6,32.61,32.54,32.55,158200.0
2011-04-11 14:35:00,32.56,32.56,32.47,32.51,247100.0,32.56,32.56,32.47,32.51,247100.0
2011-04-11 14:40:00,32.52,32.53,32.5,32.52,141400.0,32.52,32.53,32.5,32.52,141400.0
2011-04-11 14:45:00,32.51,32.51,32.48,32.49,132300.0,32.51,32.51,32.48,32.49,132300.0
2011-04-11 14:50:00,32.49,32.5,32.44,32.45,286300.0,32.49,32.5,32.44,32.45,286300.0
2011-04-11 14:55:00,32.45,32.47,32.41,32.44,231700.0,32.45,32.47,32.41,32.44,231700.0
2011-04-11 15:00:00,32.44,32.48,32.39,32.42,335300.0,32.44,32.48,32.39,32.42,335300.0
2011-04-11 15:05:00,32.41,32.48,32.41,32.46,159600.0,32.41,32.48,32.41,32.46,159600.0
2011-04-11 15:10:00,32.45,32.47,32.37,32.41,237300.0,32.45,32.47,32.37,32.41,237300.0
2011-04-11 15:15:00,32.41,32.48,32.37,32.46,249900.0,32.41,32.48,32.37,32.46,249900.0
2011-04-11 15:20:00,32.47,32.57,32.46,32.56,408800.0,32.47,32.57,32.46,32.56,408800.0
2011-04-11 15:25:00,32.57,32.6,32.5,32.52,277900.0,32.57,32.6,32.5,32.52,277900.0
2011-04-11 15:30:00,32.51,32.58,32.51,32.53,228200.0,32.51,32.58,32.51,32.53,228200.0
2011-04-11 15:35:00,32.52,32.53,32.47,32.53,334600.0,32.52,32.53,32.47,32.53,334600.0
2011-04-11 15:40:00,32.54,32.57,32.5,32.52,196700.0,32.54,32.57,32.5,32.52,196700.0
2011-04-11 15:45:00,32.52,32.56,32.49,32.55,333900.0,32.52,32.56,32.49,32.55,333900.0
2011-04-11 15:50:00,32.55,32.6,32.54,32.56,475300.0,32.55,32.6,32.54,32.56,475300.0
2011-04-11 15:55:00,32.57,32.61,32.55,32.59,884100.0,32.57,32.61,32.55,32.59,884100.0
2011-04-12 09:30:00,32.11,32.49,32.06,32.44,1843100.0,32.11,32.49,32.06,32.44,1843100.0
2011-04-12 09:35:00,32.46,32.69,32.37,32.63,1528100.0,32.46,32.69,32.37,32.63,1528100.0
2011-04-12 09:40:00,32.64,32.77,32.5,32.75,1314600.0,32.64,32.77,32.5,32.75,1314600.0
2011-04-12 09:45:00,32.76,32.99,32.74,32.9,1857800.0,32.76,32.99,32.74,32.9,1857800.0
2011-04-12 09:50:00,32.88,32.96,32.78,32.79,966000.0,32.88,32.96,32.78,32.79,966000.0
2011-04-12 09:55:00,32.79,32.84,32.68,32.84,1057000.0,32.79,32.84,32.68,32.84,1057000.0
2011-04-12 10:00:00,32.83,32.96,32.77,32.94,866600.0,32.83,32.96,32.77,32.94,866600.0
2011-04-12 10:05:00,32.94,33.04,32.76,32.78,1056300.0,32.94,33.04,32.76,32.78,1056300.0
2011-04-12 10:10:00,32.76,32.92,32.75,32.82,595000.0,32.76,32.92,32.75,32.82,595000.0
2011-04-12 10:15:00,32.82,33.02,32.75,32.99,637000.0,32.82,33.02,32.75,32.99,637000.0
2011-04-12 10:20:00,32.97,33.11,32.89,33.09,780500.0,32.97,33.11,32.89,33.09,780500.0
2011-04-12 10:25:00,33.09,33.18,33.07,33.15,767200.0,33.09,33.18,33.07,33.15,767200.0
2011-04-12 10:30:00,33.14,33.2,33.08,33.08,568400.0,33.14,33.2,33.08,33.08,568400.0
2011-04-12 10:35:00,33.08,33.14,32.98,33.02,548800.0,33.08,33.14,32.98,33.02,548800.0
2011-04-12 10:40:00,33.04,33.14,33.02,33.1,352100.0,33.04,33.14,33.02,33.1,352100.0
2011-04-12 10:45:00,33.09,33.09,32.88,32.89,556500.0,33.09,33.09,32.88,32.89,556500.0
2011-04-12 10:50:00,32.9,32.96,32.88,32.92,311500.0,32.9,32.96,32.88,32.92,311500.0
2011-04-12 10:55:00,32.92,32.95,32.82,32.9,378700.0,32.92,32.95,32.82,32.9,378700.0
2011-04-12 11:00:00,32.9,32.94,32.85,32.89,256900.0,32.9,32.94,32.85,32.89,256900.0
2011-04-12 11:05:00,32.89,32.94,32.86,32.89,258300.0,32.89,32.94,32.86,32.89,258300.0
2011-04-12 11:10:00,32.9,33.04,32.89,33.0,232400.0,32.9,33.04,32.89,33.0,232400.0
2011-04-12 11:15:00,33.01,33.01,32.72,32.75,377300.0,33.01,33.01,32.72,32.75,377300.0
2011-04-12 11:20:00,32.78,32.88,32.73,32.82,445900.0,32.78,32.88,32.73,32.82,445900.0
2011-04-12 11:25:00,32.86,32.9,32.83,32.89,191100.0,32.86,32.9,32.83,32.89,191100.0
2011-04-12 11:30:00,32.9,33.11,32.88,33.06,396200.0,32.9,33.11,32.88,33.06,396200.0
2011-04-12 11:35:00,33.04,33.09,33.02,33.07,262500.0,33.04,33.09,33.02,33.07,262500.0
2011-04-12 11:40:00,33.07,33.14,33.03,33.11,557900.0,33.07,33.14,33.03,33.11,557900.0
2011-04-12 11:45:00,33.12,33.13,33.0,33.06,238000.0,33.12,33.13,33.0,33.06,238000.0
2011-04-12 11:50:00,33.06,33.1,32.98,33.02,248500.0,33.06,33.1,32.98,33.02,248500.0
2011-04-12 11:55:00,33.02,33.03,32.94,33.0,184100.0,33.02,33.03,32.94,33.0,184100.0
2011-04-12 12:00:00,32.99,33.02,32.91,32.95,258300.0,32.99,33.02,32.91,32.95,258300.0
2011-04-12 12:05:00,32.96,32.98,32.9,32.95,269500.0,32.96,32.98,32.9,32.95,269500.0
2011-04-12 12:10:00,32.94,32.96,32.89,32.96,174300.0,32.94,32.96,32.89,32.96,174300.0
2011-04-12 12:15:00,32.96,33.04,32.96,33.01,231000.0,32.96,33.04,32.96,33.01,231000.0
2011-04-12 12:20:00,33.01,33.06,33.01,33.03,101500.0,33.01,33.06,33.01,33.03,101500.0
2011-04-12 12:25:00,33.04,33.06,33.02,33.04,76300.0,33.04,33.06,33.02,33.04,76300.0
2011-04-12 12:30:00,33.03,33.09,32.99,33.0,183400.0,33.03,33.09,32.99,33.0,183400.0
2011-04-12 12:35:00,33.01,33.11,32.98,33.11,217000.0,33.01,33.11,32.98,33.11,217000.0
2011-04-12 12:40:00,33.11,33.17,33.07,33.16,414400.0,33.11,33.17,33.07,33.16,414400.0
2011-04-12 12:45:00,33.17,33.26,33.16,33.23,574700.0,33.17,33.26,33.16,33.23,574700.0
2011-04-12 12:50:00,33.22,33.22,33.15,33.16,329000.0,33.22,33.22,33.15,33.16,329000.0
2011-04-12 12:55:00,33.15,33.17,32.92,32.99,1092700.0,33.15,33.17,32.92,32.99,1092700.0
2011-04-12 13:00:00,32.98,33.12,32.86,33.07,1104600.0,32.98,33.12,32.86,33.07,1104600.0
2011-04-12 13:05:00,33.06,33.17,33.02,33.16,619500.0,33.06,33.17,33.02,33.16,619500.0
2011-04-12 13:10:00,33.17,33.18,33.06,33.08,389200.0,33.17,33.18,33.06,33.08,389200.0
2011-04-12 13:15:00,33.08,33.09,33.02,33.03,371000.0,33.08,33.09,33.02,33.03,371000.0
2011-04-12 13:20:00,33.03,33.17,32.98,33.11,797300.0,33.03,33.17,32.98,33.11,797300.0
2011-04-12 13:25:00,33.11,33.26,33.11,33.21,758800.0,33.11,33.26,33.11,33.21,758800.0
2011-04-12 13:30:00,33.2,33.32,33.17,33.3,639100.0,33.2,33.32,33.17,33.3,639100.0
2011-04-12 13:35:00,33.3,33.31,33.22,33.22,343700.0,33.3,33.31,33.22,33.22,343700.0
2011-04-12 13:40:00,33.22,33.26,33.16,33.25,287700.0,33.22,33.26,33.16,33.25,287700.0
2011-04-12 13:45:00,33.25,33.41,33.23,33.33,1003100.0,33.25,33.41,33.23,33.33,1003100.0
2011-04-12 13:50:00,33.32,33.35,33.28,33.33,369600.0,33.32,33.35,33.28,33.33,369600.0
2011-04-12 13:55:00,33.34,33.39,33.29,33.31,357000.0,33.34,33.39,33.29,33.31,357000.0
2011-04-12 14:00:00,33.29,33.38,33.26,33.34,329700.0,33.29,33.38,33.26,33.34,329700.0
2011-04-12 14:05:00,33.34,33.41,33.3,33.36,313600.0,33.34,33.41,33.3,33.36,313600.0
2011-04-12 14:10:00,33.38,33.39,33.25,33.27,301700.0,33.38,33.39,33.25,33.27,301700.0
2011-04-12 14:15:00,33.26,33.32,33.25,33.27,189700.0,33.26,33.32,33.25,33.27,189700.0
2011-04-12 14:20:00,33.28,33.35,33.27,33.33,232400.0,33.28,33.35,33.27,33.33,232400.0
2011-04-12 14:25:00,33.32,33.32,33.22,33.22,445900.0,33.32,33.32,33.22,33.22,445900.0
2011-04-12 14:30:00,33.22,33.26,33.22,33.24,274400.0,33.22,33.26,33.22,33.24,274400.0
2011-04-12 14:35:00,33.23,33.31,33.23,33.27,291900.0,33.23,33.31,33.23,33.27,291900.0
2011-04-12 14:40:00,33.28,33.33,33.26,33.26,224700.0,33.28,33.33,33.26,33.26,224700.0
2011-04-12 14:45:00,33.26,33.26,33.17,33.19,306600.0,33.26,33.26,33.17,33.19,306600.0
2011-04-12 14:50:00,33.21,33.26,33.19,33.24,199500.0,33.21,33.26,33.19,33.24,199500.0
2011-04-12 14:55:00,33.24,33.32,33.23,33.25,300300.0,33.24,33.32,33.23,33.25,300300.0
2011-04-12 15:00:00,33.25,33.27,33.22,33.27,109200.0,33.25,33.27,33.22,33.27,109200.0
2011-04-12 15:05:00,33.27,33.31,33.25,33.27,177800.0,33.27,33.31,33.25,33.27,177800.0
2011-04-12 15:10:00,33.28,33.35,33.28,33.31,283500.0,33.28,33.35,33.28,33.31,283500.0
2011-04-12 15:15:00,33.31,33.32,33.28,33.3,212800.0,33.31,33.32,33.28,33.3,212800.0
2011-04-12 15:20:00,33.3,33.3,33.13,33.19,539700.0,33.3,33.3,33.13,33.19,539700.0
2011-04-12 15:25:00,33.21,33.26,33.17,33.25,386400.0,33.21,33.26,33.17,33.25,386400.0
2011-04-12 15:30:00,33.25,33.26,33.19,33.24,290500.0,33.25,33.26,33.19,33.24,290500.0
2011-04-12 15:35:00,33.25,33.37,33.23,33.37,409500.0,33.25,33.37,33.23,33.37,409500.0
2011-04-12 15:40:00,33.35,33.37,33.3,33.33,347900.0,33.35,33.37,33.3,33.33,347900.0
2011-04-12 15:45:00,33.33,33.37,33.3,33.36,506100.0,33.33,33.37,33.3,33.36,506100.0
2011-04-12 15:50:00,33.36,33.39,33.33,33.34,637000.0,33.36,33.39,33.33,33.34,637000.0
2011-04-12 15:55:00,33.33,33.42,33.32,33.42,1106000.0,33.33,33.42,33.32,33.42,1106000.0
2011-04-13 09:30:00,33.79,33.8,33.44,33.64,1509900.0,33.79,33.8,33.44,33.64,1509900.0
2011-04-13 09:35:00,33.64,33.65,33.53,33.59,630700.0,33.64,33.65,33.53,33.59,630700.0
2011-04-13 09:40:00,33.62,33.62,33.43,33.44,809200.0,33.62,33.62,33.43,33.44,809200.0
2011-04-13 09:45:00,33.46,33.48,33.31,33.39,627900.0,33.46,33.48,33.31,33.39,627900.0
2011-04-13 09:50:00,33.39,33.46,33.33,33.42,401800.0,33.39,33.46,33.33,33.42,401800.0
2011-04-13 09:55:00,33.42,33.42,33.33,33.37,368900.0,33.42,33.42,33.33,33.37,368900.0
2011-04-13 10:00:00,33.37,33.42,33.34,33.39,312200.0,33.37,33.42,33.34,33.39,312200.0
2011-04-13 10:05:00,33.39,33.42,33.22,33.27,846300.0,33.39,33.42,33.22,33.27,846300.0
2011-04-13 10:10:00,33.24,33.36,33.18,33.26,929600.0,33.24,33.36,33.18,33.26,929600.0
2011-04-13 10:15:00,33.28,33.39,33.27,33.37,413700.0,33.28,33.39,33.27,33.37,413700.0
2011-04-13 10:20:00,33.36,33.39,33.31,33.33,287000.0,33.36,33.39,33.31,33.33,287000.0
2011-04-13 10:25:00,33.35,33.53,33.35,33.49,407400.0,33.35,33.53,33.35,33.49,407400.0
2011-04-13 10:30:00,33.51,33.57,33.44,33.49,386400.0,33.51,33.57,33.44,33.49,386400.0
2011-04-13 10:35:00,33.5,33.5,33.43,33.45,233100.0,33.5,33.5,33.43,33.45,233100.0
2011-04-13 10:40:00,33.44,33.53,33.43,33.49,302400.0,33.44,33.53,33.43,33.49,302400.0
2011-04-13 10:45:00,33.5,33.57,33.44,33.55,445900.0,33.5,33.57,33.44,33.55,445900.0
2011-04-13 10:50:00,33.56,33.57,33.49,33.51,247800.0,33.56,33.57,33.49,33.51,247800.0
2011-04-13 10:55:00,33.51,33.55,33.5,33.52,410900.0,33.51,33.55,33.5,33.52,410900.0
2011-04-13 11:00:00,33.52,33.54,33.49,33.51,485100.0,33.52,33.54,33.49,33.51,485100.0
2011-04-13 11:05:00,33.51,33.55,33.48,33.55,162400.0,33.51,33.55,33.48,33.55,162400.0
2011-04-13 11:10:00,33.54,33.55,33.5,33.5,161700.0,33.54,33.55,33.5,33.5,161700.0
2011-04-13 11:15:00,33.5,33.55,33.48,33.53,214900.0,33.5,33.55,33.48,33.53,214900.0
2011-04-13 11:20:00,33.52,33.54,33.45,33.46,170100.0,33.52,33.54,33.45,33.46,170100.0
2011-04-13 11:25:00,33.45,33.49,33.45,33.48,191800.0,33.45,33.49,33.45,33.48,191800.0
2011-04-13 11:30:00,33.47,33.53,33.47,33.49,112700.0,33.47,33.53,33.47,33.49,112700.0
2011-04-13 11:35:00,33.49,33.5,33.34,33.35,340200.0,33.49,33.5,33.34,33.35,340200.0
2011-04-13 11:40:00,33.34,33.44,33.31,33.41,203700.0,33.34,33.44,33.31,33.41,203700.0
2011-04-13 11:45:00,33.4,33.48,33.39,33.45,254800.0,33.4,33.48,33.39,33.45,254800.0
2011-04-13 11:50:00,33.45,33.51,33.43,33.47,75600.0,33.45,33.51,33.43,33.47,75600.0
2011-04-13 11:55:00,33.46,33.48,33.35,33.36,273700.0,33.46,33.48,33.35,33.36,273700.0
2011-04-13 12:00:00,33.36,33.43,33.33,33.42,168700.0,33.36,33.43,33.33,33.42,168700.0
2011-04-13 12:05:00,33.43,33.49,33.42,33.48,181300.0,33.43,33.49,33.42,33.48,181300.0
2011-04-13 12:10:00,33.49,33.53,33.48,33.5,163100.0,33.49,33.53,33.48,33.5,163100.0
2011-04-13 12:15:00,33.49,33.5,33.46,33.49,95900.0,33.49,33.5,33.46,33.49,95900.0
2011-04-13 12:20:00,33.49,33.5,33.43,33.45,68600.0,33.49,33.5,33.43,33.45,68600.0
2011-04-13 12:25:00,33.46,33.48,33.44,33.47,91000.0,33.46,33.48,33.44,33.47,91000.0
2011-04-13 12:30:00,33.46,33.46,33.37,33.44,142800.0,33.46,33.46,33.37,33.44,142800.0
2011-04-13 12:35:00,33.44,33.44,33.3,33.3,285600.0,33.44,33.44,33.3,33.3,285600.0
2011-04-13 12:40:00,33.32,33.37,33.29,33.33,154000.0,33.32,33.37,33.29,33.33,154000.0
2011-04-13 12:45:00,33.31,33.39,33.27,33.38,252000.0,33.31,33.39,33.27,33.38,252000.0
2011-04-13 12:50:00,33.4,33.4,33.33,33.38,83300.0,33.4,33.4,33.33,33.38,83300.0
2011-04-13 12:55:00,33.38,33.39,33.32,33.36,74200.0,33.38,33.39,33.32,33.36,74200.0
2011-04-13 13:00:00,33.37,33.43,33.35,33.42,114100.0,33.37,33.43,33.35,33.42,114100.0
2011-04-13 13:05:00,33.42,33.42,33.38,33.41,72100.0,33.42,33.42,33.38,33.41,72100.0
2011-04-13 13:10:00,33.4,33.44,33.37,33.38,145600.0,33.4,33.44,33.37,33.38,145600.0
2011-04-13 13:15:00,33.39,33.44,33.39,33.41,74200.0,33.39,33.44,33.39,33.41,74200.0
2011-04-13 13:20:00,33.41,33.47,33.41,33.45,79800.0,33.41,33.47,33.41,33.45,79800.0
2011-04-13 13:25:00,33.45,33.45,33.39,33.41,133000.0,33.45,33.45,33.39,33.41,133000.0
2011-04-13 13:30:00,33.41,33.43,33.38,33.42,102200.0,33.41,33.43,33.38,33.42,102200.0
2011-04-13 13:35:00,33.42,33.43,33.37,33.39,85400.0,33.42,33.43,33.37,33.39,85400.0
2011-04-13 13:40:00,33.39,33.42,33.37,33.42,79800.0,33.39,33.42,33.37,33.42,79800.0
2011-04-13 13:45:00,33.41,33.41,33.36,33.38,50400.0,33.41,33.41,33.36,33.38,50400.0
2011-04-13 13:50:00,33.38,33.38,33.34,33.36,126700.0,33.38,33.38,33.34,33.36,126700.0
2011-04-13 13:55:00,33.35,33.36,33.32,33.35,84700.0,33.35,33.36,33.32,33.35,84700.0
2011-04-13 14:00:00,33.35,33.42,33.35,33.39,164500.0,33.35,33.42,33.35,33.39,164500.0
2011-04-13 14:05:00,33.38,33.39,33.34,33.38,64400.0,33.38,33.39,33.34,33.38,64400.0
2011-04-13 14:10:00,33.37,33.41,33.36,33.39,342300.0,33.37,33.41,33.36,33.39,342300.0
2011-04-13 14:15:00,33.39,33.46,33.38,33.44,170800.0,33.39,33.46,33.38,33.44,170800.0
2011-04-13 14:20:00,33.44,33.53,33.42,33.52,247800.0,33.44,33.53,33.42,33.52,247800.0
2011-04-13 14:25:00,33.52,33.67,33.48,33.64,764400.0,33.52,33.67,33.48,33.64,764400.0
2011-04-13 14:30:00,33.62,33.64,33.57,33.63,424900.0,33.62,33.64,33.57,33.63,424900.0
2011-04-13 14:35:00,33.63,33.68,33.59,33.62,706300.0,33.63,33.68,33.59,33.62,706300.0
2011-04-13 14:40:00,33.62,33.77,33.62,33.77,741300.0,33.62,33.77,33.62,33.77,741300.0
2011-04-13 14:45:00,33.77,33.79,33.69,33.73,767200.0,33.77,33.79,33.69,33.73,767200.0
2011-04-13 14:50:00,33.74,33.79,33.72,33.73,386400.0,33.74,33.79,33.72,33.73,386400.0
2011-04-13 14:55:00,33.74,33.85,33.73,33.82,847000.0,33.74,33.85,33.73,33.82,847000.0
2011-04-13 15:00:00,33.82,33.9,33.79,33.82,947100.0,33.82,33.9,33.79,33.82,947100.0
2011-04-13 15:05:00,33.82,33.83,33.74,33.83,446600.0,33.82,33.83,33.74,33.83,446600.0
2011-04-13 15:10:00,33.82,33.89,33.8,33.85,491400.0,33.82,33.89,33.8,33.85,491400.0
2011-04-13 15:15:00,33.84,33.95,33.8,33.94,698600.0,33.84,33.95,33.8,33.94,698600.0
2011-04-13 15:20:00,33.95,33.98,33.9,33.96,552300.0,33.95,33.98,33.9,33.96,552300.0
2011-04-13 15:25:00,33.95,34.02,33.93,33.94,590800.0,33.95,34.02,33.93,33.94,590800.0
2011-04-13 15:30:00,33.94,33.98,33.91,33.94,581700.0,33.94,33.98,33.91,33.94,581700.0
2011-04-13 15:35:00,33.94,34.01,33.92,33.98,545300.0,33.94,34.01,33.92,33.98,545300.0
2011-04-13 15:40:00,33.98,34.02,33.94,33.96,576800.0,33.98,34.02,33.94,33.96,576800.0
2011-04-13 15:45:00,33.97,34.05,33.96,34.02,1132600.0,33.97,34.05,33.96,34.02,1132600.0
2011-04-13 15:50:00,34.02,34.04,33.99,34.02,684600.0,34.02,34.04,33.99,34.02,684600.0
2011-04-13 15:55:00,34.02,34.12,34.02,34.1,1393700.0,34.02,34.12,34.02,34.1,1393700.0
2011-04-14 09:30:00,33.99,34.21,33.95,34.21,1012200.0,33.99,34.21,33.95,34.21,1012200.0
2011-04-14 09:35:00,34.21,34.35,34.13,34.18,1790600.0,34.21,34.35,34.13,34.18,1790600.0
2011-04-14 09:40:00,34.19,34.2,33.94,34.1,986300.0,34.19,34.2,33.94,34.1,986300.0
2011-04-14 09:45:00,34.09,34.13,33.97,33.99,567700.0,34.09,34.13,33.97,33.99,567700.0
2011-04-14 09:50:00,33.99,34.19,33.97,34.15,926800.0,33.99,34.19,33.97,34.15,926800.0
2011-04-14 09:55:00,34.15,34.2,34.07,34.1,928200.0,34.15,34.2,34.07,34.1,928200.0
2011-04-14 10:00:00,34.13,34.15,34.04,34.11,391300.0,34.13,34.15,34.04,34.11,391300.0
2011-04-14 10:05:00,34.1,34.2,34.07,34.11,462000.0,34.1,34.2,34.07,34.11,462000.0
2011-04-14 10:10:00,34.11,34.18,34.02,34.04,359100.0,34.11,34.18,34.02,34.04,359100.0
2011-04-14 10:15:00,34.04,34.14,34.02,34.09,379400.0,34.04,34.14,34.02,34.09,379400.0
2011-04-14 10:20:00,34.1,34.11,34.0,34.09,403900.0,34.1,34.11,34.0,34.09,403900.0
2011-04-14 10:25:00,34.09,34.13,33.89,33.91,898800.0,34.09,34.13,33.89,33.91,898800.0
2011-04-14 10:30:00,33.93,34.03,33.89,34.02,590100.0,33.93,34.03,33.89,34.02,590100.0
2011-04-14 10:35:00,34.0,34.01,33.89,33.91,417200.0,34.0,34.01,33.89,33.91,417200.0
2011-04-14 10:40:00,33.91,33.92,33.6,33.71,1418900.0,33.91,33.92,33.6,33.71,1418900.0
2011-04-14 10:45:00,33.71,33.76,33.66,33.69,408100.0,33.71,33.76,33.66,33.69,408100.0
2011-04-14 10:50:00,33.69,33.72,33.63,33.66,580300.0,33.69,33.72,33.63,33.66,580300.0
2011-04-14 10:55:00,33.65,33.71,33.62,33.64,490000.0,33.65,33.71,33.62,33.64,490000.0
2011-04-14 11:00:00,33.65,33.72,33.65,33.7,210000.0,33.65,33.72,33.65,33.7,210000.0
2011-04-14 11:05:00,33.71,33.72,33.63,33.67,455000.0,33.71,33.72,33.63,33.67,455000.0
2011-04-14 11:10:00,33.67,33.67,33.62,33.64,340200.0,33.67,33.67,33.62,33.64,340200.0
2011-04-14 11:15:00,33.64,33.66,33.61,33.63,483000.0,33.64,33.66,33.61,33.63,483000.0
2011-04-14 11:20:00,33.64,33.65,33.54,33.55,644000.0,33.64,33.65,33.54,33.55,644000.0
2011-04-14 11:25:00,33.54,33.58,33.53,33.55,464800.0,33.54,33.58,33.53,33.55,464800.0
2011-04-14 11:30:00,33.56,33.63,33.56,33.59,335300.0,33.56,33.63,33.56,33.59,335300.0
2011-04-14 11:35:00,33.58,33.58,33.46,33.49,627900.0,33.58,33.58,33.46,33.49,627900.0
2011-04-14 11:40:00,33.49,33.51,33.46,33.49,292600.0,33.49,33.51,33.46,33.49,292600.0
2011-04-14 11:45:00,33.48,33.51,33.4,33.41,406000.0,33.48,33.51,33.4,33.41,406000.0
2011-04-14 11:50:00,33.42,33.52,33.39,33.51,301000.0,33.42,33.52,33.39,33.51,301000.0
2011-04-14 11:55:00,33.51,33.53,33.48,33.48,336700.0,33.51,33.53,33.48,33.48,336700.0
2011-04-14 12:00:00,33.48,33.49,33.41,33.48,465500.0,33.48,33.49,33.41,33.48,465500.0
2011-04-14 12:05:00,33.48,33.53,33.44,33.45,387800.0,33.48,33.53,33.44,33.45,387800.0
2011-04-14 12:10:00,33.44,33.59,33.44,33.58,324800.0,33.44,33.59,33.44,33.58,324800.0
2011-04-14 12:15:00,33.59,33.6,33.52,33.53,247800.0,33.59,33.6,33.52,33.53,247800.0
2011-04-14 12:20:00,33.54,33.55,33.47,33.48,177800.0,33.54,33.55,33.47,33.48,177800.0
2011-04-14 12:25:00,33.49,33.53,33.47,33.53,114800.0,33.49,33.53,33.47,33.53,114800.0
2011-04-14 12:30:00,33.52,33.53,33.49,33.49,408100.0,33.52,33.53,33.49,33.49,408100.0
2011-04-14 12:35:00,33.5,33.51,33.47,33.48,189700.0,33.5,33.51,33.47,33.48,189700.0
2011-04-14 12:40:00,33.48,33.54,33.44,33.5,147700.0,33.48,33.54,33.44,33.5,147700.0
2011-04-14 12:45:00,33.5,33.51,33.43,33.46,168700.0,33.5,33.51,33.43,33.46,168700.0
2011-04-14 12:50:00,33.46,33.47,33.41,33.45,198100.0,33.46,33.47,33.41,33.45,198100.0
2011-04-14 12:55:00,33.48,33.55,33.46,33.53,297500.0,33.48,33.55,33.46,33.53,297500.0
2011-04-14 13:00:00,33.53,33.59,33.5,33.54,352800.0,33.53,33.59,33.5,33.54,352800.0
2011-04-14 13:05:00,33.54,33.58,33.5,33.52,445900.0,33.54,33.58,33.5,33.52,445900.0
2011-04-14 13:10:00,33.52,33.53,33.48,33.51,246400.0,33.52,33.53,33.48,33.51,246400.0
2011-04-14 13:15:00,33.52,33.55,33.51,33.55,114800.0,33.52,33.55,33.51,33.55,114800.0
2011-04-14 13:20:00,33.57,33.6,33.54,33.58,317800.0,33.57,33.6,33.54,33.58,317800.0
2011-04-14 13:25:00,33.59,33.66,33.59,33.65,242900.0,33.59,33.66,33.59,33.65,242900.0
2011-04-14 13:30:00,33.65,33.69,33.61,33.63,207900.0,33.65,33.69,33.61,33.63,207900.0
2011-04-14 13:35:00,33.63,33.68,33.62,33.65,109900.0,33.63,33.68,33.62,33.65,109900.0
2011-04-14 13:40:00,33.65,33.65,33.53,33.56,244300.0,33.65,33.65,33.53,33.56,244300.0
2011-04-14 13:45:00,33.56,33.64,33.53,33.62,282800.0,33.56,33.64,33.53,33.62,282800.0
2011-04-14 13:50:00,33.62,33.65,33.56,33.57,426300.0,33.62,33.65,33.56,33.57,426300.0
2011-04-14 13:55:00,33.57,33.59,33.5,33.51,172900.0,33.57,33.59,33.5,33.51,172900.0
2011-04-14 14:00:00,33.54,33.61,33.53,33.61,151200.0,33.54,33.61,33.53,33.61,151200.0
2011-04-14 14:05:00,33.61,33.77,33.61,33.75,391300.0,33.61,33.77,33.61,33.75,391300.0
2011-04-14 14:10:00,33.75,33.81,33.7,33.76,491400.0,33.75,33.81,33.7,33.76,491400.0
2011-04-14 14:15:00,33.76,33.84,33.76,33.78,235900.0,33.76,33.84,33.76,33.78,235900.0
2011-04-14 14:20:00,33.78,33.81,33.73,33.73,243600.0,33.78,33.81,33.73,33.73,243600.0
2011-04-14 14:25:00,33.74,33.82,33.74,33.77,351400.0,33.74,33.82,33.74,33.77,351400.0
2011-04-14 14:30:00,33.77,33.79,33.74,33.78,298900.0,33.77,33.79,33.74,33.78,298900.0
2011-04-14 14:35:00,33.77,33.83,33.77,33.82,192500.0,33.77,33.83,33.77,33.82,192500.0
2011-04-14 14:40:00,33.81,33.83,33.76,33.78,431200.0,33.81,33.83,33.76,33.78,431200.0
2011-04-14 14:45:00,33.79,33.79,33.74,33.75,149800.0,33.79,33.79,33.74,33.75,149800.0
2011-04-14 14:50:00,33.75,33.78,33.7,33.78,246400.0,33.75,33.78,33.7,33.78,246400.0
2011-04-14 14:55:00,33.78,33.84,33.78,33.8,215600.0,33.78,33.84,33.78,33.8,215600.0
2011-04-14 15:00:00,33.79,33.87,33.73,33.86,303800.0,33.79,33.87,33.73,33.86,303800.0
2011-04-14 15:05:00,33.86,33.92,33.86,33.91,295400.0,33.86,33.92,33.86,33.91,295400.0
2011-04-14 15:10:00,33.91,34.04,33.91,34.04,459900.0,33.91,34.04,33.91,34.04,459900.0
2011-04-14 15:15:00,34.04,34.08,33.97,34.06,707000.0,34.04,34.08,33.97,34.06,707000.0
2011-04-14 15:20:00,34.05,34.09,34.0,34.06,371000.0,34.05,34.09,34.0,34.06,371000.0
2011-04-14 15:25:00,34.06,34.13,34.06,34.1,511700.0,34.06,34.13,34.06,34.1,511700.0
2011-04-14 15:30:00,34.1,34.12,34.03,34.1,683200.0,34.1,34.12,34.03,34.1,683200.0
2011-04-14 15:35:00,34.1,34.17,34.08,34.12,823200.0,34.1,34.17,34.08,34.12,823200.0
2011-04-14 15:40:00,34.13,34.13,34.07,34.07,373800.0,34.13,34.13,34.07,34.07,373800.0
2011-04-14 15:45:00,34.08,34.1,34.01,34.05,443100.0,34.08,34.1,34.01,34.05,443100.0
2011-04-14 15:50:00,34.05,34.05,33.93,33.94,821800.0,34.05,34.05,33.93,33.94,821800.0
2011-04-14 15:55:00,33.94,33.98,33.82,33.82,1189300.0,33.94,33.98,33.82,33.82,1189300.0
2011-04-15 09:30:00,33.86,33.86,33.57,33.58,895300.0,33.86,33.86,33.57,33.58,895300.0
2011-04-15 09:35:00,33.58,33.62,33.5,33.54,420700.0,33.58,33.62,33.5,33.54,420700.0
2011-04-15 09:40:00,33.54,33.57,33.36,33.41,773500.0,33.54,33.57,33.36,33.41,773500.0
2011-04-15 09:45:00,33.4,33.46,33.32,33.41,839300.0,33.4,33.46,33.32,33.41,839300.0
2011-04-15 09:50:00,33.41,33.52,33.41,33.48,504700.0,33.41,33.52,33.41,33.48,504700.0
2011-04-15 09:55:00,33.47,33.52,33.43,33.46,391300.0,33.47,33.52,33.43,33.46,391300.0
2011-04-15 10:00:00,33.48,33.63,33.45,33.58,557200.0,33.48,33.63,33.45,33.58,557200.0
2011-04-15 10:05:00,33.6,33.64,33.48,33.5,455000.0,33.6,33.64,33.48,33.5,455000.0
2011-04-15 10:10:00,33.51,33.53,33.38,33.45,587300.0,33.51,33.53,33.38,33.45,587300.0
2011-04-15 10:15:00,33.44,33.45,33.36,33.42,328300.0,33.44,33.45,33.36,33.42,328300.0
2011-04-15 10:20:00,33.43,33.44,33.38,33.43,248500.0,33.43,33.44,33.38,33.43,248500.0
2011-04-15 10:25:00,33.42,33.42,33.37,33.38,305200.0,33.42,33.42,33.37,33.38,305200.0
2011-04-15 10:30:00,33.39,33.49,33.38,33.41,386400.0,33.39,33.49,33.38,33.41,386400.0
2011-04-15 10:35:00,33.4,33.44,33.37,33.41,310100.0,33.4,33.44,33.37,33.41,310100.0
2011-04-15 10:40:00,33.41,33.42,33.36,33.4,392700.0,33.41,33.42,33.36,33.4,392700.0
2011-04-15 10:45:00,33.39,33.43,33.36,33.4,406700.0,33.39,33.43,33.36,33.4,406700.0
2011-04-15 10:50:00,33.39,33.44,33.38,33.41,241500.0,33.39,33.44,33.38,33.41,241500.0
2011-04-15 10:55:00,33.42,33.44,33.39,33.42,193900.0,33.42,33.44,33.39,33.42,193900.0
2011-04-15 11:00:00,33.44,33.46,33.4,33.41,330400.0,33.44,33.46,33.4,33.41,330400.0
2011-04-15 11:05:00,33.42,33.45,33.39,33.4,180600.0,33.42,33.45,33.39,33.4,180600.0
2011-04-15 11:10:00,33.4,33.42,33.37,33.4,286300.0,33.4,33.42,33.37,33.4,286300.0
2011-04-15 11:15:00,33.4,33.46,33.39,33.46,322000.0,33.4,33.46,33.39,33.46,322000.0
2011-04-15 11:20:00,33.45,33.57,33.43,33.51,398300.0,33.45,33.57,33.43,33.51,398300.0
2011-04-15 11:25:00,33.52,33.67,33.51,33.66,394800.0,33.52,33.67,33.51,33.66,394800.0
2011-04-15 11:30:00,33.67,33.69,33.59,33.6,519400.0,33.67,33.69,33.59,33.6,519400.0
2011-04-15 11:35:00,33.6,33.62,33.54,33.54,251300.0,33.6,33.62,33.54,33.54,251300.0
2011-04-15 11:40:00,33.55,33.56,33.51,33.51,107100.0,33.55,33.56,33.51,33.51,107100.0
2011-04-15 11:45:00,33.52,33.57,33.5,33.54,329700.0,33.52,33.57,33.5,33.54,329700.0
2011-04-15 11:50:00,33.55,33.55,33.5,33.53,142800.0,33.55,33.55,33.5,33.53,142800.0
2011-04-15 11:55:00,33.53,33.59,33.51,33.52,416500.0,33.53,33.59,33.51,33.52,416500.0
2011-04-15 12:00:00,33.53,33.56,33.52,33.54,60900.0,33.53,33.56,33.52,33.54,60900.0
2011-04-15 12:05:00,33.54,33.61,33.54,33.6,137200.0,33.54,33.61,33.54,33.6,137200.0
2011-04-15 12:10:00,33.61,33.67,33.6,33.62,220500.0,33.61,33.67,33.6,33.62,220500.0
2011-04-15 12:15:00,33.62,33.64,33.6,33.61,102200.0,33.62,33.64,33.6,33.61,102200.0
2011-04-15 12:20:00,33.6,33.62,33.55,33.55,338100.0,33.6,33.62,33.55,33.55,338100.0
2011-04-15 12:25:00,33.55,33.58,33.54,33.58,150500.0,33.55,33.58,33.54,33.58,150500.0
2011-04-15 12:30:00,33.59,33.65,33.58,33.62,130900.0,33.59,33.65,33.58,33.62,130900.0
2011-04-15 12:35:00,33.63,33.69,33.63,33.65,180600.0,33.63,33.69,33.63,33.65,180600.0
2011-04-15 12:40:00,33.64,33.64,33.59,33.59,149100.0,33.64,33.64,33.59,33.59,149100.0
2011-04-15 12:45:00,33.59,33.69,33.59,33.63,128800.0,33.59,33.69,33.59,33.63,128800.0
2011-04-15 12:50:00,33.63,33.68,33.6,33.64,102900.0,33.63,33.68,33.6,33.64,102900.0
2011-04-15 12:55:00,33.64,33.64,33.59,33.63,102900.0,33.64,33.64,33.59,33.63,102900.0
2011-04-15 13:00:00,33.63,33.66,33.62,33.65,69300.0,33.63,33.66,33.62,33.65,69300.0
2011-04-15 13:05:00,33.65,33.66,33.6,33.61,184100.0,33.65,33.66,33.6,33.61,184100.0
2011-04-15 13:10:00,33.6,33.61,33.58,33.58,63000.0,33.6,33.61,33.58,33.58,63000.0
2011-04-15 13:15:00,33.58,33.58,33.52,33.52,109900.0,33.58,33.58,33.52,33.52,109900.0
2011-04-15 13:20:00,33.52,33.57,33.51,33.56,144200.0,33.52,33.57,33.51,33.56,144200.0
2011-04-15 13:25:00,33.57,33.57,33.48,33.51,139300.0,33.57,33.57,33.48,33.51,139300.0
2011-04-15 13:30:00,33.5,33.52,33.44,33.45,173600.0,33.5,33.52,33.44,33.45,173600.0
2011-04-15 13:35:00,33.45,33.47,33.41,33.46,232400.0,33.45,33.47,33.41,33.46,232400.0
2011-04-15 13:40:00,33.46,33.52,33.45,33.5,132300.0,33.46,33.52,33.45,33.5,132300.0
2011-04-15 13:45:00,33.5,33.56,33.49,33.55,82600.0,33.5,33.56,33.49,33.55,82600.0
2011-04-15 13:50:00,33.54,33.55,33.5,33.53,86100.0,33.54,33.55,33.5,33.53,86100.0
2011-04-15 13:55:00,33.53,33.59,33.53,33.58,217700.0,33.53,33.59,33.53,33.58,217700.0
2011-04-15 14:00:00,33.58,33.63,33.58,33.6,161000.0,33.58,33.63,33.58,33.6,161000.0
2011-04-15 14:05:00,33.6,33.65,33.6,33.64,242200.0,33.6,33.65,33.6,33.64,242200.0
2011-04-15 14:10:00,33.64,33.64,33.6,33.62,174300.0,33.64,33.64,33.6,33.62,174300.0
2011-04-15 14:15:00,33.61,33.63,33.6,33.61,93800.0,33.61,33.63,33.6,33.61,93800.0
2011-04-15 14:20:00,33.61,33.63,33.57,33.59,141400.0,33.61,33.63,33.57,33.59,141400.0
2011-04-15 14:25:00,33.58,33.59,33.54,33.56,107800.0,33.58,33.59,33.54,33.56,107800.0
2011-04-15 14:30:00,33.55,33.61,33.55,33.6,123200.0,33.55,33.61,33.55,33.6,123200.0
2011-04-15 14:35:00,33.61,33.62,33.57,33.59,85400.0,33.61,33.62,33.57,33.59,85400.0
2011-04-15 14:40:00,33.57,33.61,33.57,33.61,82600.0,33.57,33.61,33.57,33.61,82600.0
2011-04-15 14:45:00,33.61,33.61,33.56,33.58,211400.0,33.61,33.61,33.56,33.58,211400.0
2011-04-15 14:50:00,33.59,33.61,33.56,33.57,117600.0,33.59,33.61,33.56,33.57,117600.0
2011-04-15 14:55:00,33.57,33.59,33.56,33.59,93100.0,33.57,33.59,33.56,33.59,93100.0
2011-04-15 15:00:00,33.58,33.63,33.55,33.61,264600.0,33.58,33.63,33.55,33.61,264600.0
2011-04-15 15:05:00,33.61,33.62,33.6,33.61,120400.0,33.61,33.62,33.6,33.61,120400.0
2011-04-15 15:10:00,33.6,33.61,33.51,33.53,298900.0,33.6,33.61,33.51,33.53,298900.0
2011-04-15 15:15:00,33.53,33.58,33.51,33.56,297500.0,33.53,33.58,33.51,33.56,297500.0
2011-04-15 15:20:00,33.55,33.56,33.53,33.55,216300.0,33.55,33.56,33.53,33.55,216300.0
2011-04-15 15:25:00,33.55,33.56,33.54,33.55,197400.0,33.55,33.56,33.54,33.55,197400.0
2011-04-15 15:30:00,33.55,33.61,33.55,33.6,376600.0,33.55,33.61,33.55,33.6,376600.0
2011-04-15 15:35:00,33.6,33.62,33.58,33.61,231000.0,33.6,33.62,33.58,33.61,231000.0
2011-04-15 15:40:00,33.61,33.61,33.58,33.59,236600.0,33.61,33.61,33.58,33.59,236600.0
2011-04-15 15:45:00,33.59,33.59,33.56,33.57,525000.0,33.59,33.59,33.56,33.57,525000.0
2011-04-15 15:50:00,33.58,33.62,33.57,33.6,553000.0,33.58,33.62,33.57,33.6,553000.0
2011-04-15 15:55:00,33.6,33.64,33.6,33.64,753200.0,33.6,33.64,33.6,33.64,753200.0
2011-04-18 09:30:00,33.15,33.26,32.93,33.24,1015000.0,33.15,33.26,32.93,33.24,1015000.0
2011-04-18 09:35:00,33.18,33.35,33.16,33.29,501200.0,33.18,33.35,33.16,33.29,501200.0
2011-04-18 09:40:00,33.32,33.35,33.21,33.27,507500.0,33.32,33.35,33.21,33.27,507500.0
2011-04-18 09:45:00,33.29,33.32,33.14,33.19,383600.0,33.29,33.32,33.14,33.19,383600.0
2011-04-18 09:50:00,33.18,33.24,33.08,33.1,395500.0,33.18,33.24,33.08,33.1,395500.0
2011-04-18 09:55:00,33.1,33.19,33.03,33.09,616700.0,33.1,33.19,33.03,33.09,616700.0
2011-04-18 10:00:00,33.08,33.08,32.82,32.89,1649900.0,33.08,33.08,32.82,32.89,1649900.0
2011-04-18 10:05:00,32.89,32.89,32.57,32.63,930300.0,32.89,32.89,32.57,32.63,930300.0
2011-04-18 10:10:00,32.63,32.7,32.59,32.68,521500.0,32.63,32.7,32.59,32.68,521500.0
2011-04-18 10:15:00,32.7,32.79,32.69,32.77,442400.0,32.7,32.79,32.69,32.77,442400.0
2011-04-18 10:20:00,32.75,32.81,32.67,32.67,363300.0,32.75,32.81,32.67,32.67,363300.0
2011-04-18 10:25:00,32.67,32.82,32.66,32.78,371000.0,32.67,32.82,32.66,32.78,371000.0
2011-04-18 10:30:00,32.78,32.91,32.76,32.88,405300.0,32.78,32.91,32.76,32.88,405300.0
2011-04-18 10:35:00,32.87,32.94,32.86,32.88,333200.0,32.87,32.94,32.86,32.88,333200.0
2011-04-18 10:40:00,32.88,32.93,32.86,32.92,436800.0,32.88,32.93,32.86,32.92,436800.0
2011-04-18 10:45:00,32.91,32.91,32.72,32.74,336700.0,32.91,32.91,32.72,32.74,336700.0
2011-04-18 10:50:00,32.74,32.86,32.74,32.86,134400.0,32.74,32.86,32.74,32.86,134400.0
2011-04-18 10:55:00,32.85,32.89,32.82,32.83,283500.0,32.85,32.89,32.82,32.83,283500.0
2011-04-18 11:00:00,32.84,32.92,32.81,32.83,136500.0,32.84,32.92,32.81,32.83,136500.0
2011-04-18 11:05:00,32.82,32.83,32.76,32.83,112000.0,32.82,32.83,32.76,32.83,112000.0
2011-04-18 11:10:00,32.83,32.92,32.82,32.85,217700.0,32.83,32.92,32.82,32.85,217700.0
2011-04-18 11:15:00,32.83,32.87,32.74,32.74,119700.0,32.83,32.87,32.74,32.74,119700.0
2011-04-18 11:20:00,32.76,32.92,32.75,32.91,198100.0,32.76,32.92,32.75,32.91,198100.0
2011-04-18 11:25:00,32.9,32.92,32.87,32.88,135100.0,32.9,32.92,32.87,32.88,135100.0
2011-04-18 11:30:00,32.88,32.97,32.88,32.92,227500.0,32.88,32.97,32.88,32.92,227500.0
2011-04-18 11:35:00,32.93,32.97,32.91,32.93,193900.0,32.93,32.97,32.91,32.93,193900.0
2011-04-18 11:40:00,32.93,32.99,32.93,32.99,167300.0,32.93,32.99,32.93,32.99,167300.0
2011-04-18 11:45:00,33.0,33.03,32.95,32.99,170800.0,33.0,33.03,32.95,32.99,170800.0
2011-04-18 11:50:00,33.0,33.11,32.98,33.09,197400.0,33.0,33.11,32.98,33.09,197400.0
2011-04-18 11:55:00,33.1,33.1,33.03,33.07,175000.0,33.1,33.1,33.03,33.07,175000.0
2011-04-18 12:00:00,33.06,33.07,32.97,33.01,196700.0,33.06,33.07,32.97,33.01,196700.0
2011-04-18 12:05:00,33.01,33.07,33.01,33.05,134400.0,33.01,33.07,33.01,33.05,134400.0
2011-04-18 12:10:00,33.04,33.05,33.02,33.03,60200.0,33.04,33.05,33.02,33.03,60200.0
2011-04-18 12:15:00,33.04,33.07,33.02,33.04,60900.0,33.04,33.07,33.02,33.04,60900.0
2011-04-18 12:20:00,33.06,33.06,32.96,32.97,119000.0,33.06,33.06,32.96,32.97,119000.0
2011-04-18 12:25:00,32.99,33.06,32.97,33.04,72800.0,32.99,33.06,32.97,33.04,72800.0
2011-04-18 12:30:00,33.03,33.04,32.97,32.98,73500.0,33.03,33.04,32.97,32.98,73500.0
2011-04-18 12:35:00,32.97,32.99,32.96,32.96,35700.0,32.97,32.99,32.96,32.96,35700.0
2011-04-18 12:40:00,32.96,32.97,32.93,32.93,140000.0,32.96,32.97,32.93,32.93,140000.0
2011-04-18 12:45:00,32.93,32.98,32.92,32.97,123900.0,32.93,32.98,32.92,32.97,123900.0
2011-04-18 12:50:00,32.97,33.01,32.9,32.91,184100.0,32.97,33.01,32.9,32.91,184100.0
2011-04-18 12:55:00,32.91,32.96,32.91,32.92,63000.0,32.91,32.96,32.91,32.92,63000.0
2011-04-18 13:00:00,32.92,32.94,32.88,32.88,38500.0,32.92,32.94,32.88,32.88,38500.0
2011-04-18 13:05:00,32.9,32.93,32.87,32.91,89600.0,32.9,32.93,32.87,32.91,89600.0
2011-04-18 13:10:00,32.92,32.92,32.87,32.89,106400.0,32.92,32.92,32.87,32.89,106400.0
2011-04-18 13:15:00,32.87,32.87,32.79,32.83,226100.0,32.87,32.87,32.79,32.83,226100.0
2011-04-18 13:20:00,32.83,32.88,32.81,32.83,124600.0,32.83,32.88,32.81,32.83,124600.0
2011-04-18 13:25:00,32.83,32.83,32.78,32.79,96600.0,32.83,32.83,32.78,32.79,96600.0
2011-04-18 13:30:00,32.8,32.83,32.77,32.82,114100.0,32.8,32.83,32.77,32.82,114100.0
2011-04-18 13:35:00,32.83,32.84,32.81,32.82,56700.0,32.83,32.84,32.81,32.82,56700.0
2011-04-18 13:40:00,32.8,32.91,32.8,32.91,121800.0,32.8,32.91,32.8,32.91,121800.0
2011-04-18 13:45:00,32.9,32.92,32.89,32.92,115500.0,32.9,32.92,32.89,32.92,115500.0
2011-04-18 13:50:00,32.92,33.0,32.88,32.98,235900.0,32.92,33.0,32.88,32.98,235900.0
2011-04-18 13:55:00,32.99,33.09,32.98,33.09,287700.0,32.99,33.09,32.98,33.09,287700.0
2011-04-18 14:00:00,33.09,33.09,32.96,33.0,229600.0,33.09,33.09,32.96,33.0,229600.0
2011-04-18 14:05:00,33.0,33.02,32.98,33.01,238700.0,33.0,33.02,32.98,33.01,238700.0
2011-04-18 14:10:00,33.01,33.11,33.0,33.1,266000.0,33.01,33.11,33.0,33.1,266000.0
2011-04-18 14:15:00,33.11,33.11,33.07,33.1,117600.0,33.11,33.11,33.07,33.1,117600.0
2011-04-18 14:20:00,33.1,33.12,33.08,33.12,125300.0,33.1,33.12,33.08,33.12,125300.0
2011-04-18 14:25:00,33.11,33.13,33.1,33.11,130900.0,33.11,33.13,33.1,33.11,130900.0
2011-04-18 14:30:00,33.11,33.13,33.1,33.12,144200.0,33.11,33.13,33.1,33.12,144200.0
2011-04-18 14:35:00,33.13,33.14,33.07,33.14,220500.0,33.13,33.14,33.07,33.14,220500.0
2011-04-18 14:40:00,33.14,33.27,33.12,33.2,581000.0,33.14,33.27,33.12,33.2,581000.0
2011-04-18 14:45:00,33.21,33.26,33.19,33.25,234500.0,33.21,33.26,33.19,33.25,234500.0
2011-04-18 14:50:00,33.24,33.27,33.22,33.26,90300.0,33.24,33.27,33.22,33.26,90300.0
2011-04-18 14:55:00,33.26,33.32,33.24,33.27,282100.0,33.26,33.32,33.24,33.27,282100.0
2011-04-18 15:00:00,33.27,33.28,33.16,33.18,186200.0,33.27,33.28,33.16,33.18,186200.0
2011-04-18 15:05:00,33.19,33.21,33.1,33.13,171500.0,33.19,33.21,33.1,33.13,171500.0
2011-04-18 15:10:00,33.12,33.19,33.12,33.16,122500.0,33.12,33.19,33.12,33.16,122500.0
2011-04-18 15:15:00,33.14,33.31,33.14,33.3,245700.0,33.14,33.31,33.14,33.3,245700.0
2011-04-18 15:20:00,33.29,33.42,33.29,33.34,486500.0,33.29,33.42,33.29,33.34,486500.0
2011-04-18 15:25:00,33.34,33.45,33.34,33.4,283500.0,33.34,33.45,33.34,33.4,283500.0
2011-04-18 15:30:00,33.41,33.45,33.31,33.38,286300.0,33.41,33.45,33.31,33.38,286300.0
2011-04-18 15:35:00,33.37,33.37,33.24,33.27,390600.0,33.37,33.37,33.24,33.27,390600.0
2011-04-18 15:40:00,33.27,33.3,33.17,33.18,367500.0,33.27,33.3,33.17,33.18,367500.0
2011-04-18 15:45:00,33.19,33.26,33.18,33.23,214900.0,33.19,33.26,33.18,33.23,214900.0
2011-04-18 15:50:00,33.24,33.28,33.19,33.27,437500.0,33.24,33.28,33.19,33.27,437500.0
2011-04-18 15:55:00,33.27,33.36,33.26,33.35,632100.0,33.27,33.36,33.26,33.35,632100.0
2011-04-19 09:30:00,33.4,33.46,33.21,33.31,529900.0,33.4,33.46,33.21,33.31,529900.0
2011-04-19 09:35:00,33.31,33.32,33.12,33.21,716800.0,33.31,33.32,33.12,33.21,716800.0
2011-04-19 09:40:00,33.23,33.61,33.23,33.61,1071700.0,33.23,33.61,33.23,33.61,1071700.0
2011-04-19 09:45:00,33.6,33.71,33.5,33.53,660800.0,33.6,33.71,33.5,33.53,660800.0
2011-04-19 09:50:00,33.53,33.63,33.48,33.54,487900.0,33.53,33.63,33.48,33.54,487900.0
2011-04-19 09:55:00,33.53,33.79,33.53,33.66,1055600.0,33.53,33.79,33.53,33.66,1055600.0
2011-04-19 10:00:00,33.66,33.72,33.61,33.61,389900.0,33.66,33.72,33.61,33.61,389900.0
2011-04-19 10:05:00,33.62,33.76,33.48,33.76,581000.0,33.62,33.76,33.48,33.76,581000.0
2011-04-19 10:10:00,33.72,33.91,33.7,33.89,851200.0,33.72,33.91,33.7,33.89,851200.0
2011-04-19 10:15:00,33.88,33.9,33.82,33.89,375200.0,33.88,33.9,33.82,33.89,375200.0
2011-04-19 10:20:00,33.89,34.11,33.87,34.02,958300.0,33.89,34.11,33.87,34.02,958300.0
2011-04-19 10:25:00,34.0,34.13,33.97,33.98,706300.0,34.0,34.13,33.97,33.98,706300.0
2011-04-19 10:30:00,33.97,33.99,33.83,33.88,523600.0,33.97,33.99,33.83,33.88,523600.0
2011-04-19 10:35:00,33.87,33.96,33.84,33.88,310100.0,33.87,33.96,33.84,33.88,310100.0
2011-04-19 10:40:00,33.88,33.89,33.83,33.89,325500.0,33.88,33.89,33.83,33.89,325500.0
2011-04-19 10:45:00,33.89,34.02,33.89,33.99,379400.0,33.89,34.02,33.89,33.99,379400.0
2011-04-19 10:50:00,33.99,34.09,33.96,34.01,373800.0,33.99,34.09,33.96,34.01,373800.0
2011-04-19 10:55:00,33.99,34.07,33.97,34.04,184800.0,33.99,34.07,33.97,34.04,184800.0
2011-04-19 11:00:00,34.04,34.09,33.91,34.02,462700.0,34.04,34.09,33.91,34.02,462700.0
2011-04-19 11:05:00,34.02,34.07,33.97,34.05,359100.0,34.02,34.07,33.97,34.05,359100.0
2011-04-19 11:10:00,34.05,34.09,33.94,33.99,557900.0,34.05,34.09,33.94,33.99,557900.0
2011-04-19 11:15:00,33.97,34.02,33.93,33.94,274400.0,33.97,34.02,33.93,33.94,274400.0
2011-04-19 11:20:00,33.93,33.93,33.81,33.84,412300.0,33.93,33.93,33.81,33.84,412300.0
2011-04-19 11:25:00,33.83,33.9,33.83,33.87,523600.0,33.83,33.9,33.83,33.87,523600.0
2011-04-19 11:30:00,33.87,33.9,33.73,33.89,423500.0,33.87,33.9,33.73,33.89,423500.0
2011-04-19 11:35:00,33.9,33.91,33.85,33.9,215600.0,33.9,33.91,33.85,33.9,215600.0
2011-04-19 11:40:00,33.9,33.99,33.87,33.96,306600.0,33.9,33.99,33.87,33.96,306600.0
2011-04-19 11:45:00,33.96,33.97,33.91,33.92,172200.0,33.96,33.97,33.91,33.92,172200.0
2011-04-19 11:50:00,33.92,34.0,33.89,34.0,122500.0,33.92,34.0,33.89,34.0,122500.0
2011-04-19 11:55:00,33.99,33.99,33.93,33.97,144200.0,33.99,33.99,33.93,33.97,144200.0
2011-04-19 12:00:00,33.98,34.04,33.94,34.02,334600.0,33.98,34.04,33.94,34.02,334600.0
2011-04-19 12:05:00,34.02,34.1,34.0,34.1,266700.0,34.02,34.1,34.0,34.1,266700.0
2011-04-19 12:10:00,34.09,34.09,34.01,34.06,104300.0,34.09,34.09,34.01,34.06,104300.0
2011-04-19 12:15:00,34.05,34.1,34.03,34.1,186900.0,34.05,34.1,34.03,34.1,186900.0
2011-04-19 12:20:00,34.08,34.1,34.01,34.01,212100.0,34.08,34.1,34.01,34.01,212100.0
2011-04-19 12:25:00,34.01,34.06,33.95,34.03,147000.0,34.01,34.06,33.95,34.03,147000.0
2011-04-19 12:30:00,34.03,34.11,34.01,34.11,336700.0,34.03,34.11,34.01,34.11,336700.0
2011-04-19 12:35:00,34.1,34.16,34.08,34.16,555800.0,34.1,34.16,34.08,34.16,555800.0
2011-04-19 12:40:00,34.16,34.17,34.09,34.12,415800.0,34.16,34.17,34.09,34.12,415800.0
2011-04-19 12:45:00,34.11,34.27,34.11,34.2,1137500.0,34.11,34.27,34.11,34.2,1137500.0
2011-04-19 12:50:00,34.2,34.27,34.18,34.21,675500.0,34.2,34.27,34.18,34.21,675500.0
2011-04-19 12:55:00,34.21,34.28,34.19,34.24,535500.0,34.21,34.28,34.19,34.24,535500.0
2011-04-19 13:00:00,34.22,34.25,34.19,34.23,261100.0,34.22,34.25,34.19,34.23,261100.0
2011-04-19 13:05:00,34.21,34.23,34.18,34.23,162400.0,34.21,34.23,34.18,34.23,162400.0
2011-04-19 13:10:00,34.22,34.29,34.19,34.28,464800.0,34.22,34.29,34.19,34.28,464800.0
2011-04-19 13:15:00,34.28,34.3,34.19,34.21,402500.0,34.28,34.3,34.19,34.21,402500.0
2011-04-19 13:20:00,34.21,34.25,34.19,34.23,191100.0,34.21,34.25,34.19,34.23,191100.0
2011-04-19 13:25:00,34.22,34.31,34.21,34.31,401800.0,34.22,34.31,34.21,34.31,401800.0
2011-04-19 13:30:00,34.3,34.3,34.23,34.26,305200.0,34.3,34.3,34.23,34.26,305200.0
2011-04-19 13:35:00,34.26,34.31,34.22,34.27,293300.0,34.26,34.31,34.22,34.27,293300.0
2011-04-19 13:40:00,34.27,34.44,34.27,34.34,1480500.0,34.27,34.44,34.27,34.34,1480500.0
2011-04-19 13:45:00,34.34,34.36,34.29,34.34,340900.0,34.34,34.36,34.29,34.34,340900.0
2011-04-19 13:50:00,34.32,34.34,34.26,34.28,203000.0,34.32,34.34,34.26,34.28,203000.0
2011-04-19 13:55:00,34.28,34.29,34.2,34.22,283500.0,34.28,34.29,34.2,34.22,283500.0
2011-04-19 14:00:00,34.22,34.24,34.12,34.22,833000.0,34.22,34.24,34.12,34.22,833000.0
2011-04-19 14:05:00,34.22,34.27,34.2,34.24,262500.0,34.22,34.27,34.2,34.24,262500.0
2011-04-19 14:10:00,34.24,34.26,34.23,34.24,105700.0,34.24,34.26,34.23,34.24,105700.0
2011-04-19 14:15:00,34.26,34.28,34.24,34.25,160300.0,34.26,34.28,34.24,34.25,160300.0
2011-04-19 14:20:00,34.25,34.26,34.18,34.21,222600.0,34.25,34.26,34.18,34.21,222600.0
2011-04-19 14:25:00,34.21,34.24,34.18,34.2,103600.0,34.21,34.24,34.18,34.2,103600.0
2011-04-19 14:30:00,34.2,34.26,34.18,34.24,129500.0,34.2,34.26,34.18,34.24,129500.0
2011-04-19 14:35:00,34.24,34.28,34.23,34.26,104300.0,34.24,34.28,34.23,34.26,104300.0
2011-04-19 14:40:00,34.27,34.27,34.22,34.27,156800.0,34.27,34.27,34.22,34.27,156800.0
2011-04-19 14:45:00,34.25,34.26,34.22,34.22,168000.0,34.25,34.26,34.22,34.22,168000.0
2011-04-19 14:50:00,34.23,34.23,34.18,34.23,244300.0,34.23,34.23,34.18,34.23,244300.0
2011-04-19 14:55:00,34.22,34.32,34.22,34.29,423500.0,34.22,34.32,34.22,34.29,423500.0
2011-04-19 15:00:00,34.3,34.31,34.27,34.27,152600.0,34.3,34.31,34.27,34.27,152600.0
2011-04-19 15:05:00,34.27,34.4,34.27,34.34,594300.0,34.27,34.4,34.27,34.34,594300.0
2011-04-19 15:10:00,34.34,34.36,34.3,34.34,187600.0,34.34,34.36,34.3,34.34,187600.0
2011-04-19 15:15:00,34.34,34.41,34.34,34.39,363300.0,34.34,34.41,34.34,34.39,363300.0
2011-04-19 15:20:00,34.38,34.39,34.28,34.31,543200.0,34.38,34.39,34.28,34.31,543200.0
2011-04-19 15:25:00,34.3,34.37,34.3,34.35,323400.0,34.3,34.37,34.3,34.35,323400.0
2011-04-19 15:30:00,34.35,34.41,34.34,34.37,340900.0,34.35,34.41,34.34,34.37,340900.0
2011-04-19 15:35:00,34.38,34.43,34.37,34.37,682500.0,34.38,34.43,34.37,34.37,682500.0
2011-04-19 15:40:00,34.37,34.54,34.36,34.51,1400700.0,34.37,34.54,34.36,34.51,1400700.0
2011-04-19 15:45:00,34.51,34.52,34.43,34.5,1045100.0,34.51,34.52,34.43,34.5,1045100.0
2011-04-19 15:50:00,34.5,34.61,34.49,34.52,1357300.0,34.5,34.61,34.49,34.52,1357300.0
2011-04-19 15:55:00,34.51,34.53,34.47,34.52,925400.0,34.51,34.53,34.47,34.52,925400.0
2011-04-20 09:30:00,34.77,34.79,34.43,34.54,1449000.0,34.77,34.79,34.43,34.54,1449000.0
2011-04-20 09:35:00,34.54,34.54,34.29,34.37,1150100.0,34.54,34.54,34.29,34.37,1150100.0
2011-04-20 09:40:00,34.37,34.66,34.33,34.34,1186500.0,34.37,34.66,34.33,34.34,1186500.0
2011-04-20 09:45:00,34.34,34.41,34.2,34.33,1078000.0,34.34,34.41,34.2,34.33,1078000.0
2011-04-20 09:50:00,34.34,34.53,34.3,34.5,698600.0,34.34,34.53,34.3,34.5,698600.0
2011-04-20 09:55:00,34.5,34.65,34.46,34.6,861700.0,34.5,34.65,34.46,34.6,861700.0
2011-04-20 10:00:00,34.6,34.84,34.43,34.77,1446900.0,34.6,34.84,34.43,34.77,1446900.0
2011-04-20 10:05:00,34.77,34.83,34.63,34.68,891100.0,34.77,34.83,34.63,34.68,891100.0
2011-04-20 10:10:00,34.7,34.79,34.68,34.74,599200.0,34.7,34.79,34.68,34.74,599200.0
2011-04-20 10:15:00,34.73,34.75,34.55,34.55,626500.0,34.73,34.75,34.55,34.55,626500.0
2011-04-20 10:20:00,34.55,34.67,34.54,34.66,322000.0,34.55,34.67,34.54,34.66,322000.0
2011-04-20 10:25:00,34.67,34.76,34.59,34.75,266000.0,34.67,34.76,34.59,34.75,266000.0
2011-04-20 10:30:00,34.75,34.77,34.63,34.7,431200.0,34.75,34.77,34.63,34.7,431200.0
2011-04-20 10:35:00,34.71,34.73,34.66,34.73,310100.0,34.71,34.73,34.66,34.73,310100.0
2011-04-20 10:40:00,34.71,34.79,34.7,34.73,319900.0,34.71,34.79,34.7,34.73,319900.0
2011-04-20 10:45:00,34.73,34.73,34.66,34.69,174300.0,34.73,34.73,34.66,34.69,174300.0
2011-04-20 10:50:00,34.69,34.77,34.67,34.72,172200.0,34.69,34.77,34.67,34.72,172200.0
2011-04-20 10:55:00,34.72,34.86,34.72,34.86,695800.0,34.72,34.86,34.72,34.86,695800.0
2011-04-20 11:00:00,34.86,34.86,34.73,34.81,352800.0,34.86,34.86,34.73,34.81,352800.0
2011-04-20 11:05:00,34.79,34.94,34.79,34.94,864500.0,34.79,34.94,34.79,34.94,864500.0
2011-04-20 11:10:00,34.95,35.03,34.84,35.01,879200.0,34.95,35.03,34.84,35.01,879200.0
2011-04-20 11:15:00,35.03,35.07,34.91,34.99,883400.0,35.03,35.07,34.91,34.99,883400.0
2011-04-20 11:20:00,34.99,35.02,34.89,34.93,426300.0,34.99,35.02,34.89,34.93,426300.0
2011-04-20 11:25:00,34.93,34.97,34.89,34.93,273700.0,34.93,34.97,34.89,34.93,273700.0
2011-04-20 11:30:00,34.93,34.95,34.83,34.86,331100.0,34.93,34.95,34.83,34.86,331100.0
2011-04-20 11:35:00,34.86,34.88,34.79,34.87,215600.0,34.86,34.88,34.79,34.87,215600.0
2011-04-20 11:40:00,34.88,34.97,34.87,34.93,212800.0,34.88,34.97,34.87,34.93,212800.0
2011-04-20 11:45:00,34.92,34.93,34.89,34.9,86800.0,34.92,34.93,34.89,34.9,86800.0
2011-04-20 11:50:00,34.9,34.93,34.88,34.91,117600.0,34.9,34.93,34.88,34.91,117600.0
2011-04-20 11:55:00,34.91,34.93,34.87,34.88,130200.0,34.91,34.93,34.87,34.88,130200.0
2011-04-20 12:00:00,34.88,34.93,34.86,34.87,188300.0,34.88,34.93,34.86,34.87,188300.0
2011-04-20 12:05:00,34.86,34.89,34.81,34.85,199500.0,34.86,34.89,34.81,34.85,199500.0
2011-04-20 12:10:00,34.85,34.86,34.81,34.84,116900.0,34.85,34.86,34.81,34.84,116900.0
2011-04-20 12:15:00,34.84,34.88,34.82,34.85,93800.0,34.84,34.88,34.82,34.85,93800.0
2011-04-20 12:20:00,34.84,34.87,34.81,34.83,194600.0,34.84,34.87,34.81,34.83,194600.0
2011-04-20 12:25:00,34.84,34.86,34.8,34.8,96600.0,34.84,34.86,34.8,34.8,96600.0
2011-04-20 12:30:00,34.81,34.82,34.72,34.77,335300.0,34.81,34.82,34.72,34.77,335300.0
2011-04-20 12:35:00,34.77,34.78,34.73,34.75,211400.0,34.77,34.78,34.73,34.75,211400.0
2011-04-20 12:40:00,34.74,34.8,34.74,34.76,247800.0,34.74,34.8,34.74,34.76,247800.0
2011-04-20 12:45:00,34.76,34.8,34.72,34.73,91000.0,34.76,34.8,34.72,34.73,91000.0
2011-04-20 12:50:00,34.72,34.74,34.63,34.69,422800.0,34.72,34.74,34.63,34.69,422800.0
2011-04-20 12:55:00,34.68,34.68,34.61,34.64,189700.0,34.68,34.68,34.61,34.64,189700.0
2011-04-20 13:00:00,34.63,34.77,34.62,34.74,216300.0,34.63,34.77,34.62,34.74,216300.0
2011-04-20 13:05:00,34.73,34.76,34.71,34.76,88900.0,34.73,34.76,34.71,34.76,88900.0
2011-04-20 13:10:00,34.77,34.77,34.72,34.73,100100.0,34.77,34.77,34.72,34.73,100100.0
2011-04-20 13:15:00,34.72,34.75,34.68,34.73,161700.0,34.72,34.75,34.68,34.73,161700.0
2011-04-20 13:20:00,34.73,34.89,34.73,34.84,347200.0,34.73,34.89,34.73,34.84,347200.0
2011-04-20 13:25:00,34.85,34.88,34.82,34.82,186900.0,34.85,34.88,34.82,34.82,186900.0
2011-04-20 13:30:00,34.83,34.85,34.79,34.84,64400.0,34.83,34.85,34.79,34.84,64400.0
2011-04-20 13:35:00,34.84,34.85,34.82,34.84,84000.0,34.84,34.85,34.82,34.84,84000.0
2011-04-20 13:40:00,34.85,34.85,34.79,34.81,126000.0,34.85,34.85,34.79,34.81,126000.0
2011-04-20 13:45:00,34.79,34.79,34.76,34.78,95900.0,34.79,34.79,34.76,34.78,95900.0
2011-04-20 13:50:00,34.77,34.79,34.76,34.79,112700.0,34.77,34.79,34.76,34.79,112700.0
2011-04-20 13:55:00,34.79,34.85,34.79,34.81,97300.0,34.79,34.85,34.79,34.81,97300.0
2011-04-20 14:00:00,34.81,34.82,34.77,34.78,149800.0,34.81,34.82,34.77,34.78,149800.0
2011-04-20 14:05:00,34.79,34.79,34.73,34.74,145600.0,34.79,34.79,34.73,34.74,145600.0
2011-04-20 14:10:00,34.74,34.78,34.73,34.74,156100.0,34.74,34.78,34.73,34.74,156100.0
2011-04-20 14:15:00,34.76,34.82,34.74,34.8,87500.0,34.76,34.82,34.74,34.8,87500.0
2011-04-20 14:20:00,34.8,34.84,34.77,34.81,75600.0,34.8,34.84,34.77,34.81,75600.0
2011-04-20 14:25:00,34.82,34.83,34.79,34.81,52500.0,34.82,34.83,34.79,34.81,52500.0
2011-04-20 14:30:00,34.81,34.84,34.8,34.83,87500.0,34.81,34.84,34.8,34.83,87500.0
2011-04-20 14:35:00,34.83,34.84,34.79,34.82,119700.0,34.83,34.84,34.79,34.82,119700.0
2011-04-20 14:40:00,34.83,34.86,34.8,34.81,173600.0,34.83,34.86,34.8,34.81,173600.0
2011-04-20 14:45:00,34.81,34.82,34.75,34.76,234500.0,34.81,34.82,34.75,34.76,234500.0
2011-04-20 14:50:00,34.76,34.77,34.71,34.76,181300.0,34.76,34.77,34.71,34.76,181300.0
2011-04-20 14:55:00,34.77,34.79,34.74,34.76,98000.0,34.77,34.79,34.74,34.76,98000.0
2011-04-20 15:00:00,34.77,34.84,34.76,34.8,126700.0,34.77,34.84,34.76,34.8,126700.0
2011-04-20 15:05:00,34.81,34.84,34.74,34.74,148400.0,34.81,34.84,34.74,34.74,148400.0
2011-04-20 15:10:00,34.74,34.77,34.71,34.74,376600.0,34.74,34.77,34.71,34.74,376600.0
2011-04-20 15:15:00,34.74,34.76,34.67,34.69,308700.0,34.74,34.76,34.67,34.69,308700.0
2011-04-20 15:20:00,34.68,34.71,34.66,34.7,253400.0,34.68,34.71,34.66,34.7,253400.0
2011-04-20 15:25:00,34.71,34.8,34.69,34.8,306600.0,34.71,34.8,34.69,34.8,306600.0
2011-04-20 15:30:00,34.8,34.86,34.76,34.84,526400.0,34.8,34.86,34.76,34.84,526400.0
2011-04-20 15:35:00,34.85,34.96,34.81,34.96,1029000.0,34.85,34.96,34.81,34.96,1029000.0
2011-04-20 15:40:00,34.95,35.0,34.9,34.98,886200.0,34.95,35.0,34.9,34.98,886200.0
2011-04-20 15:45:00,34.98,34.99,34.89,34.91,350000.0,34.98,34.99,34.89,34.91,350000.0
2011-04-20 15:50:00,34.92,34.94,34.88,34.88,410200.0,34.92,34.94,34.88,34.88,410200.0
2011-04-20 15:55:00,34.89,34.93,34.86,34.9,503300.0,34.89,34.93,34.86,34.9,503300.0
2011-04-21 09:30:00,34.88,35.14,34.8,35.07,1065400.0,34.88,35.14,34.8,35.07,1065400.0
2011-04-21 09:35:00,35.1,35.29,34.93,35.12,1211700.0,35.1,35.29,34.93,35.12,1211700.0
2011-04-21 09:40:00,35.1,35.29,35.03,35.17,968800.0,35.1,35.29,35.03,35.17,968800.0
2011-04-21 09:45:00,35.22,35.29,35.15,35.29,599900.0,35.22,35.29,35.15,35.29,599900.0
2011-04-21 09:50:00,35.29,35.4,35.15,35.39,886200.0,35.29,35.4,35.15,35.39,886200.0
2011-04-21 09:55:00,35.39,35.43,35.24,35.35,1031100.0,35.39,35.43,35.24,35.35,1031100.0
2011-04-21 10:00:00,35.33,35.35,35.2,35.24,436100.0,35.33,35.35,35.2,35.24,436100.0
2011-04-21 10:05:00,35.24,35.34,35.18,35.28,397600.0,35.24,35.34,35.18,35.28,397600.0
2011-04-21 10:10:00,35.28,35.31,35.17,35.17,394100.0,35.28,35.31,35.17,35.17,394100.0
2011-04-21 10:15:00,35.16,35.22,35.1,35.21,544600.0,35.16,35.22,35.1,35.21,544600.0
2011-04-21 10:20:00,35.22,35.26,35.17,35.2,116200.0,35.22,35.26,35.17,35.2,116200.0
2011-04-21 10:25:00,35.18,35.18,35.0,35.02,341600.0,35.18,35.18,35.0,35.02,341600.0
2011-04-21 10:30:00,35.01,35.05,34.92,35.01,504700.0,35.01,35.05,34.92,35.01,504700.0
2011-04-21 10:35:00,35.01,35.05,34.99,35.05,334600.0,35.01,35.05,34.99,35.05,334600.0
2011-04-21 10:40:00,35.06,35.21,35.05,35.18,357000.0,35.06,35.21,35.05,35.18,357000.0
2011-04-21 10:45:00,35.2,35.28,35.13,35.16,351400.0,35.2,35.28,35.13,35.16,351400.0
2011-04-21 10:50:00,35.18,35.23,35.16,35.23,177800.0,35.18,35.23,35.16,35.23,177800.0
2011-04-21 10:55:00,35.25,35.32,35.23,35.29,267400.0,35.25,35.32,35.23,35.29,267400.0
2011-04-21 11:00:00,35.29,35.31,35.23,35.27,275800.0,35.29,35.31,35.23,35.27,275800.0
2011-04-21 11:05:00,35.25,35.31,35.21,35.3,175700.0,35.25,35.31,35.21,35.3,175700.0
2011-04-21 11:10:00,35.29,35.31,35.23,35.31,136500.0,35.29,35.31,35.23,35.31,136500.0
2011-04-21 11:15:00,35.31,35.38,35.3,35.38,336700.0,35.31,35.38,35.3,35.38,336700.0
2011-04-21 11:20:00,35.38,35.55,35.32,35.51,1069600.0,35.38,35.55,35.32,35.51,1069600.0
2011-04-21 11:25:00,35.5,35.69,35.47,35.65,2066400.0,35.5,35.69,35.47,35.65,2066400.0
2011-04-21 11:30:00,35.65,35.68,35.55,35.62,816200.0,35.65,35.68,35.55,35.62,816200.0
2011-04-21 11:35:00,35.64,35.65,35.56,35.65,364000.0,35.64,35.65,35.56,35.65,364000.0
2011-04-21 11:40:00,35.65,35.67,35.55,35.65,507500.0,35.65,35.67,35.55,35.65,507500.0
2011-04-21 11:45:00,35.65,35.71,35.59,35.67,875700.0,35.65,35.71,35.59,35.67,875700.0
2011-04-21 11:50:00,35.66,35.68,35.58,35.64,404600.0,35.66,35.68,35.58,35.64,404600.0
2011-04-21 11:55:00,35.65,35.66,35.52,35.57,591500.0,35.65,35.66,35.52,35.57,591500.0
2011-04-21 12:00:00,35.57,35.61,35.57,35.57,133700.0,35.57,35.61,35.57,35.57,133700.0
2011-04-21 12:05:00,35.58,35.6,35.54,35.57,241500.0,35.58,35.6,35.54,35.57,241500.0
2011-04-21 12:10:00,35.56,35.63,35.56,35.62,153300.0,35.56,35.63,35.56,35.62,153300.0
2011-04-21 12:15:00,35.62,35.63,35.56,35.59,214900.0,35.62,35.63,35.56,35.59,214900.0
2011-04-21 12:20:00,35.59,35.66,35.59,35.66,144900.0,35.59,35.66,35.59,35.66,144900.0
2011-04-21 12:25:00,35.66,35.66,35.56,35.56,238700.0,35.66,35.66,35.56,35.56,238700.0
2011-04-21 12:30:00,35.57,35.61,35.43,35.45,424200.0,35.57,35.61,35.43,35.45,424200.0
2011-04-21 12:35:00,35.45,35.49,35.36,35.47,531300.0,35.45,35.49,35.36,35.47,531300.0
2011-04-21 12:40:00,35.49,35.55,35.48,35.52,134400.0,35.49,35.55,35.48,35.52,134400.0
2011-04-21 12:45:00,35.51,35.57,35.51,35.56,192500.0,35.51,35.57,35.51,35.56,192500.0
2011-04-21 12:50:00,35.56,35.6,35.55,35.57,235200.0,35.56,35.6,35.55,35.57,235200.0
2011-04-21 12:55:00,35.58,35.59,35.52,35.52,149100.0,35.58,35.59,35.52,35.52,149100.0
2011-04-21 13:00:00,35.51,35.54,35.49,35.52,110600.0,35.51,35.54,35.49,35.52,110600.0
2011-04-21 13:05:00,35.51,35.54,35.5,35.54,63700.0,35.51,35.54,35.5,35.54,63700.0
2011-04-21 13:10:00,35.54,35.59,35.53,35.57,141400.0,35.54,35.59,35.53,35.57,141400.0
2011-04-21 13:15:00,35.57,35.61,35.57,35.6,162400.0,35.57,35.61,35.57,35.6,162400.0
2011-04-21 13:20:00,35.59,35.64,35.59,35.61,158200.0,35.59,35.64,35.59,35.61,158200.0
2011-04-21 13:25:00,35.61,35.64,35.6,35.63,276500.0,35.61,35.64,35.6,35.63,276500.0
2011-04-21 13:30:00,35.63,35.64,35.55,35.56,156800.0,35.63,35.64,35.55,35.56,156800.0
2011-04-21 13:35:00,35.55,35.59,35.52,35.53,168700.0,35.55,35.59,35.52,35.53,168700.0
2011-04-21 13:40:00,35.52,35.53,35.48,35.53,171500.0,35.52,35.53,35.48,35.53,171500.0
2011-04-21 13:45:00,35.53,35.57,35.52,35.54,120400.0,35.53,35.57,35.52,35.54,120400.0
2011-04-21 13:50:00,35.54,35.61,35.51,35.6,233100.0,35.54,35.61,35.51,35.6,233100.0
2011-04-21 13:55:00,35.61,35.69,35.59,35.66,293300.0,35.61,35.69,35.59,35.66,293300.0
2011-04-21 14:00:00,35.67,35.67,35.62,35.64,218400.0,35.67,35.67,35.62,35.64,218400.0
2011-04-21 14:05:00,35.65,35.69,35.65,35.66,210700.0,35.65,35.69,35.65,35.66,210700.0
2011-04-21 14:10:00,35.65,35.77,35.65,35.74,851200.0,35.65,35.77,35.65,35.74,851200.0
2011-04-21 14:15:00,35.74,35.9,35.73,35.89,1157800.0,35.74,35.9,35.73,35.89,1157800.0
2011-04-21 14:20:00,35.89,35.92,35.79,35.81,1018500.0,35.89,35.92,35.79,35.81,1018500.0
2011-04-21 14:25:00,35.8,35.94,35.76,35.94,607600.0,35.8,35.94,35.76,35.94,607600.0
2011-04-21 14:30:00,35.94,35.99,35.82,35.89,636300.0,35.94,35.99,35.82,35.89,636300.0
2011-04-21 14:35:00,35.89,35.92,35.83,35.9,366100.0,35.89,35.92,35.83,35.9,366100.0
2011-04-21 14:40:00,35.9,35.98,35.86,35.9,434000.0,35.9,35.98,35.86,35.9,434000.0
2011-04-21 14:45:00,35.91,35.95,35.88,35.94,233800.0,35.91,35.95,35.88,35.94,233800.0
2011-04-21 14:50:00,35.94,35.94,35.88,35.92,207900.0,35.94,35.94,35.88,35.92,207900.0
2011-04-21 14:55:00,35.92,35.93,35.83,35.87,358400.0,35.92,35.93,35.83,35.87,358400.0
2011-04-21 15:00:00,35.87,35.96,35.85,35.88,487900.0,35.87,35.96,35.85,35.88,487900.0
2011-04-21 15:05:00,35.9,35.91,35.81,35.85,401800.0,35.9,35.91,35.81,35.85,401800.0
2011-04-21 15:10:00,35.86,35.9,35.8,35.88,313600.0,35.86,35.9,35.8,35.88,313600.0
2011-04-21 15:15:00,35.88,35.93,35.88,35.92,182000.0,35.88,35.93,35.88,35.92,182000.0
2011-04-21 15:20:00,35.92,35.95,35.87,35.88,332500.0,35.92,35.95,35.87,35.88,332500.0
2011-04-21 15:25:00,35.89,35.9,35.82,35.84,294000.0,35.89,35.9,35.82,35.84,294000.0
2011-04-21 15:30:00,35.84,35.93,35.84,35.92,483000.0,35.84,35.93,35.84,35.92,483000.0
2011-04-21 15:35:00,35.92,36.0,35.91,35.97,1019200.0,35.92,36.0,35.91,35.97,1019200.0
2011-04-21 15:40:00,35.96,36.0,35.87,35.9,656600.0,35.96,36.0,35.87,35.9,656600.0
2011-04-21 15:45:00,35.89,35.94,35.87,35.9,599900.0,35.89,35.94,35.87,35.9,599900.0
2011-04-21 15:50:00,35.9,35.97,35.89,35.95,745500.0,35.9,35.97,35.89,35.95,745500.0
2011-04-21 15:55:00,35.95,36.05,35.92,36.02,1153600.0,35.95,36.05,35.92,36.02,1153600.0
2011-04-25 09:30:00,36.36,36.43,36.02,36.11,2263800.0,36.36,36.43,36.02,36.11,2263800.0
2011-04-25 09:35:00,36.1,36.27,35.95,36.14,1288700.0,36.1,36.27,35.95,36.14,1288700.0
2011-04-25 09:40:00,36.13,36.41,35.82,35.86,1883700.0,36.13,36.41,35.82,35.86,1883700.0
2011-04-25 09:45:00,35.86,35.97,35.78,35.88,1241800.0,35.86,35.97,35.78,35.88,1241800.0
2011-04-25 09:50:00,35.88,35.96,35.8,35.8,904400.0,35.88,35.96,35.8,35.8,904400.0
2011-04-25 09:55:00,35.8,35.88,35.76,35.8,632100.0,35.8,35.88,35.76,35.8,632100.0
2011-04-25 10:00:00,35.81,35.82,35.6,35.6,1327200.0,35.81,35.82,35.6,35.6,1327200.0
2011-04-25 10:05:00,35.6,35.81,35.46,35.69,1332100.0,35.6,35.81,35.46,35.69,1332100.0
2011-04-25 10:10:00,35.68,35.69,35.58,35.6,812700.0,35.68,35.69,35.58,35.6,812700.0
2011-04-25 10:15:00,35.6,35.73,35.59,35.7,573300.0,35.6,35.73,35.59,35.7,573300.0
2011-04-25 10:20:00,35.7,35.75,35.61,35.62,743400.0,35.7,35.75,35.61,35.62,743400.0
2011-04-25 10:25:00,35.62,35.68,35.59,35.61,406700.0,35.62,35.68,35.59,35.61,406700.0
2011-04-25 10:30:00,35.61,35.61,35.5,35.56,399000.0,35.61,35.61,35.5,35.56,399000.0
2011-04-25 10:35:00,35.57,35.59,35.51,35.56,373800.0,35.57,35.59,35.51,35.56,373800.0
2011-04-25 10:40:00,35.57,35.57,35.49,35.49,463400.0,35.57,35.57,35.49,35.49,463400.0
2011-04-25 10:45:00,35.5,35.56,35.43,35.48,1060500.0,35.5,35.56,35.43,35.48,1060500.0
2011-04-25 10:50:00,35.47,35.48,35.45,35.47,570500.0,35.47,35.48,35.45,35.47,570500.0
2011-04-25 10:55:00,35.46,35.47,35.44,35.46,589400.0,35.46,35.47,35.44,35.46,589400.0
2011-04-25 11:00:00,35.47,35.51,35.44,35.51,666400.0,35.47,35.51,35.44,35.51,666400.0
2011-04-25 11:05:00,35.51,35.53,35.47,35.49,455700.0,35.51,35.53,35.47,35.49,455700.0
2011-04-25 11:10:00,35.49,35.54,35.46,35.54,414400.0,35.49,35.54,35.46,35.54,414400.0
2011-04-25 11:15:00,35.53,35.66,35.53,35.65,742700.0,35.53,35.66,35.53,35.65,742700.0
2011-04-25 11:20:00,35.63,35.66,35.59,35.66,434000.0,35.63,35.66,35.59,35.66,434000.0
2011-04-25 11:25:00,35.66,35.84,35.65,35.77,957600.0,35.66,35.84,35.65,35.77,957600.0
2011-04-25 11:30:00,35.75,35.81,35.75,35.79,485800.0,35.75,35.81,35.75,35.79,485800.0
2011-04-25 11:35:00,35.76,35.91,35.76,35.91,569100.0,35.76,35.91,35.76,35.91,569100.0
2011-04-25 11:40:00,35.91,35.93,35.75,35.84,641200.0,35.91,35.93,35.75,35.84,641200.0
2011-04-25 11:45:00,35.84,35.84,35.76,35.84,205800.0,35.84,35.84,35.76,35.84,205800.0
2011-04-25 11:50:00,35.83,35.87,35.8,35.82,255500.0,35.83,35.87,35.8,35.82,255500.0
2011-04-25 11:55:00,35.84,35.89,35.82,35.86,311500.0,35.84,35.89,35.82,35.86,311500.0
2011-04-25 12:00:00,35.85,35.87,35.79,35.81,225400.0,35.85,35.87,35.79,35.81,225400.0
2011-04-25 12:05:00,35.8,35.84,35.77,35.82,237300.0,35.8,35.84,35.77,35.82,237300.0
2011-04-25 12:10:00,35.82,35.85,35.78,35.84,139300.0,35.82,35.85,35.78,35.84,139300.0
2011-04-25 12:15:00,35.85,35.85,35.79,35.83,179200.0,35.85,35.85,35.79,35.83,179200.0
2011-04-25 12:20:00,35.81,35.88,35.81,35.86,389200.0,35.81,35.88,35.81,35.86,389200.0
2011-04-25 12:25:00,35.85,35.91,35.85,35.88,396200.0,35.85,35.91,35.85,35.88,396200.0
2011-04-25 12:30:00,35.87,35.88,35.77,35.81,354200.0,35.87,35.88,35.77,35.81,354200.0
2011-04-25 12:35:00,35.82,35.84,35.77,35.83,259000.0,35.82,35.84,35.77,35.83,259000.0
2011-04-25 12:40:00,35.84,35.9,35.81,35.82,312200.0,35.84,35.9,35.81,35.82,312200.0
2011-04-25 12:45:00,35.82,35.82,35.66,35.73,1124900.0,35.82,35.82,35.66,35.73,1124900.0
2011-04-25 12:50:00,35.73,35.77,35.67,35.69,660100.0,35.73,35.77,35.67,35.69,660100.0
2011-04-25 12:55:00,35.7,35.76,35.69,35.76,301700.0,35.7,35.76,35.69,35.76,301700.0
2011-04-25 13:00:00,35.76,35.81,35.76,35.77,417200.0,35.76,35.81,35.76,35.77,417200.0
2011-04-25 13:05:00,35.77,35.79,35.72,35.74,177100.0,35.77,35.79,35.72,35.74,177100.0
2011-04-25 13:10:00,35.74,35.79,35.72,35.76,181300.0,35.74,35.79,35.72,35.76,181300.0
2011-04-25 13:15:00,35.76,35.79,35.71,35.72,328300.0,35.76,35.79,35.71,35.72,328300.0
2011-04-25 13:20:00,35.72,35.73,35.66,35.66,266700.0,35.72,35.73,35.66,35.66,266700.0
2011-04-25 13:25:00,35.66,35.68,35.61,35.64,409500.0,35.66,35.68,35.61,35.64,409500.0
2011-04-25 13:30:00,35.64,35.71,35.64,35.7,264600.0,35.64,35.71,35.64,35.7,264600.0
2011-04-25 13:35:00,35.7,35.77,35.69,35.75,151200.0,35.7,35.77,35.69,35.75,151200.0
2011-04-25 13:40:00,35.76,35.81,35.74,35.8,391300.0,35.76,35.81,35.74,35.8,391300.0
2011-04-25 13:45:00,35.79,35.8,35.76,35.78,359100.0,35.79,35.8,35.76,35.78,359100.0
2011-04-25 13:50:00,35.78,35.78,35.69,35.73,305200.0,35.78,35.78,35.69,35.73,305200.0
2011-04-25 13:55:00,35.72,35.76,35.7,35.73,180600.0,35.72,35.76,35.7,35.73,180600.0
2011-04-25 14:00:00,35.73,35.74,35.71,35.71,221200.0,35.73,35.74,35.71,35.71,221200.0
2011-04-25 14:05:00,35.71,35.73,35.64,35.73,513100.0,35.71,35.73,35.64,35.73,513100.0
2011-04-25 14:10:00,35.72,35.8,35.72,35.76,464800.0,35.72,35.8,35.72,35.76,464800.0
2011-04-25 14:15:00,35.77,35.8,35.76,35.79,434000.0,35.77,35.8,35.76,35.79,434000.0
2011-04-25 14:20:00,35.79,35.83,35.77,35.82,301700.0,35.79,35.83,35.77,35.82,301700.0
2011-04-25 14:25:00,35.83,35.98,35.82,35.98,839300.0,35.83,35.98,35.82,35.98,839300.0
2011-04-25 14:30:00,35.97,35.99,35.9,35.96,718200.0,35.97,35.99,35.9,35.96,718200.0
2011-04-25 14:35:00,35.94,36.04,35.9,35.98,649600.0,35.94,36.04,35.9,35.98,649600.0
2011-04-25 14:40:00,35.96,36.02,35.94,36.01,693700.0,35.96,36.02,35.94,36.01,693700.0
2011-04-25 14:45:00,36.01,36.13,35.97,36.09,977200.0,36.01,36.13,35.97,36.09,977200.0
2011-04-25 14:50:00,36.08,36.18,36.03,36.17,966700.0,36.08,36.18,36.03,36.17,966700.0
2011-04-25 14:55:00,36.16,36.29,36.09,36.21,1407700.0,36.16,36.29,36.09,36.21,1407700.0
2011-04-25 15:00:00,36.21,36.31,36.14,36.21,1134000.0,36.21,36.31,36.14,36.21,1134000.0
2011-04-25 15:05:00,36.21,36.22,35.94,35.99,998200.0,36.21,36.22,35.94,35.99,998200.0
2011-04-25 15:10:00,35.98,36.06,35.89,35.9,883400.0,35.98,36.06,35.89,35.9,883400.0
2011-04-25 15:15:00,35.89,36.03,35.89,36.01,518700.0,35.89,36.03,35.89,36.01,518700.0
2011-04-25 15:20:00,36.02,36.02,35.92,35.99,431900.0,36.02,36.02,35.92,35.99,431900.0
2011-04-25 15:25:00,35.99,35.99,35.89,35.96,753900.0,35.99,35.99,35.89,35.96,753900.0
2011-04-25 15:30:00,35.95,35.98,35.9,35.96,522200.0,35.95,35.98,35.9,35.96,522200.0
2011-04-25 15:35:00,35.95,36.06,35.95,36.06,793800.0,35.95,36.06,35.95,36.06,793800.0
2011-04-25 15:40:00,36.06,36.14,36.02,36.11,1169000.0,36.06,36.14,36.02,36.11,1169000.0
2011-04-25 15:45:00,36.11,36.11,35.93,35.98,1267000.0,36.11,36.11,35.93,35.98,1267000.0
2011-04-25 15:50:00,35.96,35.98,35.89,35.95,1078000.0,35.96,35.98,35.89,35.95,1078000.0
2011-04-25 15:55:00,35.95,35.97,35.87,35.94,1772400.0,35.95,35.97,35.87,35.94,1772400.0
2011-04-26 09:30:00,33.89,34.07,33.6,33.84,5548200.0,33.89,34.07,33.6,33.84,5548200.0
2011-04-26 09:35:00,33.84,33.93,33.67,33.9,2664200.0,33.84,33.93,33.67,33.9,2664200.0
2011-04-26 09:40:00,33.89,34.46,33.82,34.42,6727000.0,33.89,34.46,33.82,34.42,6727000.0
2011-04-26 09:45:00,34.46,34.6,34.27,34.4,4432400.0,34.46,34.6,34.27,34.4,4432400.0
2011-04-26 09:50:00,34.4,34.48,34.29,34.35,1879500.0,34.4,34.48,34.29,34.35,1879500.0
2011-04-26 09:55:00,34.36,34.46,34.3,34.39,2089500.0,34.36,34.46,34.3,34.39,2089500.0
2011-04-26 10:00:00,34.38,34.41,34.09,34.09,3403400.0,34.38,34.41,34.09,34.09,3403400.0
2011-04-26 10:05:00,34.09,34.19,34.01,34.03,1680000.0,34.09,34.19,34.01,34.03,1680000.0
2011-04-26 10:10:00,34.02,34.11,33.93,33.95,1199100.0,34.02,34.11,33.93,33.95,1199100.0
2011-04-26 10:15:00,33.95,34.05,33.81,33.83,1471400.0,33.95,34.05,33.81,33.83,1471400.0
2011-04-26 10:20:00,33.83,34.0,33.83,33.86,1082900.0,33.83,34.0,33.83,33.86,1082900.0
2011-04-26 10:25:00,33.85,33.88,33.43,33.51,4222400.0,33.85,33.88,33.43,33.51,4222400.0
2011-04-26 10:30:00,33.5,33.65,33.47,33.6,2415700.0,33.5,33.65,33.47,33.6,2415700.0
2011-04-26 10:35:00,33.57,33.64,33.51,33.61,882700.0,33.57,33.64,33.51,33.61,882700.0
2011-04-26 10:40:00,33.61,33.71,33.53,33.59,1127700.0,33.61,33.71,33.53,33.59,1127700.0
2011-04-26 10:45:00,33.59,33.62,33.49,33.58,1088500.0,33.59,33.62,33.49,33.58,1088500.0
2011-04-26 10:50:00,33.57,33.7,33.47,33.67,1808800.0,33.57,33.7,33.47,33.67,1808800.0
2011-04-26 10:55:00,33.68,33.77,33.59,33.73,1112300.0,33.68,33.77,33.59,33.73,1112300.0
2011-04-26 11:00:00,33.72,33.92,33.71,33.88,1905400.0,33.72,33.92,33.71,33.88,1905400.0
2011-04-26 11:05:00,33.89,33.89,33.76,33.77,818300.0,33.89,33.89,33.76,33.77,818300.0
2011-04-26 11:10:00,33.77,33.81,33.73,33.78,667800.0,33.77,33.81,33.73,33.78,667800.0
2011-04-26 11:15:00,33.77,33.88,33.74,33.85,1089200.0,33.77,33.88,33.74,33.85,1089200.0
2011-04-26 11:20:00,33.85,33.86,33.67,33.75,932400.0,33.85,33.86,33.67,33.75,932400.0
2011-04-26 11:25:00,33.75,33.78,33.63,33.64,949200.0,33.75,33.78,33.63,33.64,949200.0
2011-04-26 11:30:00,33.64,33.72,33.64,33.66,616000.0,33.64,33.72,33.64,33.66,616000.0
2011-04-26 11:35:00,33.66,33.67,33.58,33.62,726600.0,33.66,33.67,33.58,33.62,726600.0
2011-04-26 11:40:00,33.61,33.84,33.61,33.84,924000.0,33.61,33.84,33.61,33.84,924000.0
2011-04-26 11:45:00,33.84,33.86,33.74,33.78,664300.0,33.84,33.86,33.74,33.78,664300.0
2011-04-26 11:50:00,33.79,33.8,33.71,33.73,340900.0,33.79,33.8,33.71,33.73,340900.0
2011-04-26 11:55:00,33.73,33.73,33.64,33.67,571200.0,33.73,33.73,33.64,33.67,571200.0
2011-04-26 12:00:00,33.68,33.76,33.68,33.73,263200.0,33.68,33.76,33.68,33.73,263200.0
2011-04-26 12:05:00,33.73,33.74,33.66,33.69,323400.0,33.73,33.74,33.66,33.69,323400.0
2011-04-26 12:10:00,33.68,33.71,33.58,33.62,486500.0,33.68,33.71,33.58,33.62,486500.0
2011-04-26 12:15:00,33.62,33.65,33.59,33.61,476700.0,33.62,33.65,33.59,33.61,476700.0
2011-04-26 12:20:00,33.62,33.64,33.57,33.59,549500.0,33.62,33.64,33.57,33.59,549500.0
2011-04-26 12:25:00,33.61,33.61,33.53,33.6,936600.0,33.61,33.61,33.53,33.6,936600.0
2011-04-26 12:30:00,33.61,33.61,33.5,33.54,760900.0,33.61,33.61,33.5,33.54,760900.0
2011-04-26 12:35:00,33.53,33.54,33.34,33.38,2176300.0,33.53,33.54,33.34,33.38,2176300.0
2011-04-26 12:40:00,33.38,33.4,33.24,33.39,2261000.0,33.38,33.4,33.24,33.39,2261000.0
2011-04-26 12:45:00,33.39,33.4,33.21,33.22,1420300.0,33.39,33.4,33.21,33.22,1420300.0
2011-04-26 12:50:00,33.23,33.3,33.14,33.16,1414700.0,33.23,33.3,33.14,33.16,1414700.0
2011-04-26 12:55:00,33.15,33.17,33.03,33.11,2042600.0,33.15,33.17,33.03,33.11,2042600.0
2011-04-26 13:00:00,33.11,33.17,33.0,33.01,1088500.0,33.11,33.17,33.0,33.01,1088500.0
2011-04-26 13:05:00,33.01,33.18,32.97,33.15,1227100.0,33.01,33.18,32.97,33.15,1227100.0
2011-04-26 13:10:00,33.16,33.16,33.08,33.13,468300.0,33.16,33.16,33.08,33.13,468300.0
2011-04-26 13:15:00,33.14,33.15,33.08,33.1,289100.0,33.14,33.15,33.08,33.1,289100.0
2011-04-26 13:20:00,33.09,33.1,32.96,33.0,796600.0,33.09,33.1,32.96,33.0,796600.0
2011-04-26 13:25:00,32.98,33.0,32.89,32.99,956900.0,32.98,33.0,32.89,32.99,956900.0
2011-04-26 13:30:00,32.99,33.0,32.79,32.8,1006600.0,32.99,33.0,32.79,32.8,1006600.0
2011-04-26 13:35:00,32.8,32.81,32.48,32.51,2835700.0,32.8,32.81,32.48,32.51,2835700.0
2011-04-26 13:40:00,32.52,32.65,32.47,32.59,2435300.0,32.52,32.65,32.47,32.59,2435300.0
2011-04-26 13:45:00,32.59,32.69,32.58,32.68,1374100.0,32.59,32.69,32.58,32.68,1374100.0
2011-04-26 13:50:00,32.68,32.84,32.62,32.8,1460900.0,32.68,32.84,32.62,32.8,1460900.0
2011-04-26 13:55:00,32.8,32.81,32.67,32.69,794500.0,32.8,32.81,32.67,32.69,794500.0
2011-04-26 14:00:00,32.69,32.75,32.54,32.66,1052800.0,32.69,32.75,32.54,32.66,1052800.0
2011-04-26 14:05:00,32.66,32.73,32.62,32.69,525700.0,32.66,32.73,32.62,32.69,525700.0
2011-04-26 14:10:00,32.69,32.83,32.67,32.8,639800.0,32.69,32.83,32.67,32.8,639800.0
2011-04-26 14:15:00,32.81,33.05,32.8,33.04,1871100.0,32.81,33.05,32.8,33.04,1871100.0
2011-04-26 14:20:00,33.05,33.05,32.86,32.88,821100.0,33.05,33.05,32.86,32.88,821100.0
2011-04-26 14:25:00,32.87,32.96,32.86,32.93,650300.0,32.87,32.96,32.86,32.93,650300.0
2011-04-26 14:30:00,32.94,32.94,32.86,32.94,285600.0,32.94,32.94,32.86,32.94,285600.0
2011-04-26 14:35:00,32.95,32.99,32.75,32.78,930300.0,32.95,32.99,32.75,32.78,930300.0
2011-04-26 14:40:00,32.79,32.82,32.62,32.74,1001700.0,32.79,32.82,32.62,32.74,1001700.0
2011-04-26 14:45:00,32.75,32.76,32.71,32.74,504000.0,32.75,32.76,32.71,32.74,504000.0
2011-04-26 14:50:00,32.74,32.75,32.64,32.67,457800.0,32.74,32.75,32.64,32.67,457800.0
2011-04-26 14:55:00,32.68,32.89,32.66,32.84,779800.0,32.68,32.89,32.66,32.84,779800.0
2011-04-26 15:00:00,32.84,32.97,32.83,32.87,859600.0,32.84,32.97,32.83,32.87,859600.0
2011-04-26 15:05:00,32.86,32.87,32.73,32.79,625800.0,32.86,32.87,32.73,32.79,625800.0
2011-04-26 15:10:00,32.8,32.87,32.76,32.82,490000.0,32.8,32.87,32.76,32.82,490000.0
2011-04-26 15:15:00,32.83,32.83,32.68,32.73,962500.0,32.83,32.83,32.68,32.73,962500.0
2011-04-26 15:20:00,32.73,32.74,32.6,32.68,866600.0,32.73,32.74,32.6,32.68,866600.0
2011-04-26 15:25:00,32.68,32.78,32.65,32.71,762300.0,32.68,32.78,32.65,32.71,762300.0
2011-04-26 15:30:00,32.7,32.71,32.6,32.62,767900.0,32.7,32.71,32.6,32.62,767900.0
2011-04-26 15:35:00,32.63,32.65,32.57,32.61,1020600.0,32.63,32.65,32.57,32.61,1020600.0
2011-04-26 15:40:00,32.6,32.66,32.49,32.6,1494500.0,32.6,32.66,32.49,32.6,1494500.0
2011-04-26 15:45:00,32.6,32.6,32.52,32.56,1010800.0,32.6,32.6,32.52,32.56,1010800.0
2011-04-26 15:50:00,32.56,32.63,32.5,32.61,1661800.0,32.56,32.63,32.5,32.61,1661800.0
2011-04-26 15:55:00,32.61,32.7,32.59,32.7,2076900.0,32.61,32.7,32.59,32.7,2076900.0
2011-04-27 09:30:00,32.67,33.33,32.57,33.33,3556000.0,32.67,33.33,32.57,33.33,3556000.0
2011-04-27 09:35:00,33.34,33.46,33.03,33.1,2944200.0,33.34,33.46,33.03,33.1,2944200.0
2011-04-27 09:40:00,33.08,33.16,32.97,33.0,1181600.0,33.08,33.16,32.97,33.0,1181600.0
2011-04-27 09:45:00,32.98,33.26,32.94,33.08,1231300.0,32.98,33.26,32.94,33.08,1231300.0
2011-04-27 09:50:00,33.08,33.09,32.72,32.77,1537900.0,33.08,33.09,32.72,32.77,1537900.0
2011-04-27 09:55:00,32.76,32.79,32.59,32.59,1264200.0,32.76,32.79,32.59,32.59,1264200.0
2011-04-27 10:00:00,32.59,32.6,32.32,32.33,2284100.0,32.59,32.6,32.32,32.33,2284100.0
2011-04-27 10:05:00,32.33,32.4,32.19,32.3,2121000.0,32.33,32.4,32.19,32.3,2121000.0
2011-04-27 10:10:00,32.3,32.47,32.16,32.46,1757000.0,32.3,32.47,32.16,32.46,1757000.0
2011-04-27 10:15:00,32.46,32.47,32.33,32.41,835800.0,32.46,32.47,32.33,32.41,835800.0
2011-04-27 10:20:00,32.44,32.57,32.34,32.4,1134700.0,32.44,32.57,32.34,32.4,1134700.0
2011-04-27 10:25:00,32.4,32.54,32.39,32.48,570500.0,32.4,32.54,32.39,32.48,570500.0
2011-04-27 10:30:00,32.48,32.5,32.39,32.45,508200.0,32.48,32.5,32.39,32.45,508200.0
2011-04-27 10:35:00,32.45,32.45,32.36,32.39,357000.0,32.45,32.45,32.36,32.39,357000.0
2011-04-27 10:40:00,32.38,32.45,32.3,32.45,490000.0,32.38,32.45,32.3,32.45,490000.0
2011-04-27 10:45:00,32.43,32.47,32.36,32.43,408800.0,32.43,32.47,32.36,32.43,408800.0
2011-04-27 10:50:00,32.43,32.57,32.43,32.56,625800.0,32.43,32.57,32.43,32.56,625800.0
2011-04-27 10:55:00,32.57,32.77,32.56,32.77,1355200.0,32.57,32.77,32.56,32.77,1355200.0
2011-04-27 11:00:00,32.77,32.8,32.69,32.71,561400.0,32.77,32.8,32.69,32.71,561400.0
2011-04-27 11:05:00,32.71,32.72,32.6,32.63,260400.0,32.71,32.72,32.6,32.63,260400.0
2011-04-27 11:10:00,32.63,32.91,32.62,32.84,590100.0,32.63,32.91,32.62,32.84,590100.0
2011-04-27 11:15:00,32.86,32.97,32.76,32.85,803600.0,32.86,32.97,32.76,32.85,803600.0
2011-04-27 11:20:00,32.85,32.92,32.79,32.91,235900.0,32.85,32.92,32.79,32.91,235900.0
2011-04-27 11:25:00,32.92,33.11,32.87,33.08,683900.0,32.92,33.11,32.87,33.08,683900.0
2011-04-27 11:30:00,33.09,33.14,33.02,33.07,487900.0,33.09,33.14,33.02,33.07,487900.0
2011-04-27 11:35:00,33.08,33.29,33.04,33.24,995400.0,33.08,33.29,33.04,33.24,995400.0
2011-04-27 11:40:00,33.24,33.24,33.1,33.2,465500.0,33.24,33.24,33.1,33.2,465500.0
2011-04-27 11:45:00,33.21,33.23,33.04,33.08,413700.0,33.21,33.23,33.04,33.08,413700.0
2011-04-27 11:50:00,33.07,33.17,33.06,33.17,287700.0,33.07,33.17,33.06,33.17,287700.0
2011-04-27 11:55:00,33.17,33.28,33.15,33.24,477400.0,33.17,33.28,33.15,33.24,477400.0
2011-04-27 12:00:00,33.25,33.41,33.25,33.38,1087800.0,33.25,33.41,33.25,33.38,1087800.0
2011-04-27 12:05:00,33.39,33.39,33.2,33.27,616000.0,33.39,33.39,33.2,33.27,616000.0
2011-04-27 12:10:00,33.28,33.33,33.25,33.27,217700.0,33.28,33.33,33.25,33.27,217700.0
2011-04-27 12:15:00,33.27,33.32,33.26,33.29,263900.0,33.27,33.32,33.26,33.29,263900.0
2011-04-27 12:20:00,33.29,33.3,32.97,32.98,1327900.0,33.29,33.3,32.97,32.98,1327900.0
2011-04-27 12:25:00,33.01,33.1,32.97,33.09,441700.0,33.01,33.1,32.97,33.09,441700.0
2011-04-27 12:30:00,33.07,33.16,33.07,33.13,445900.0,33.07,33.16,33.07,33.13,445900.0
2011-04-27 12:35:00,33.12,33.24,33.06,33.24,538300.0,33.12,33.24,33.06,33.24,538300.0
2011-04-27 12:40:00,33.21,33.24,33.11,33.12,428400.0,33.21,33.24,33.11,33.12,428400.0
2011-04-27 12:45:00,33.13,33.13,33.03,33.09,153300.0,33.13,33.13,33.03,33.09,153300.0
2011-04-27 12:50:00,33.09,33.33,33.09,33.33,771400.0,33.09,33.33,33.09,33.33,771400.0
2011-04-27 12:55:00,33.33,33.36,33.29,33.3,786800.0,33.33,33.36,33.29,33.3,786800.0
2011-04-27 13:00:00,33.31,33.31,33.21,33.25,411600.0,33.31,33.31,33.21,33.25,411600.0
2011-04-27 13:05:00,33.26,33.33,33.25,33.31,331800.0,33.26,33.33,33.25,33.31,331800.0
2011-04-27 13:10:00,33.31,33.31,33.23,33.23,331100.0,33.31,33.31,33.23,33.23,331100.0
2011-04-27 13:15:00,33.25,33.3,33.24,33.3,148400.0,33.25,33.3,33.24,33.3,148400.0
2011-04-27 13:20:00,33.3,33.3,33.21,33.23,171500.0,33.3,33.3,33.21,33.23,171500.0
2011-04-27 13:25:00,33.23,33.24,33.11,33.17,361900.0,33.23,33.24,33.11,33.17,361900.0
2011-04-27 13:30:00,33.17,33.28,33.15,33.21,207900.0,33.17,33.28,33.15,33.21,207900.0
2011-04-27 13:35:00,33.21,33.32,33.2,33.27,367500.0,33.21,33.32,33.2,33.27,367500.0
2011-04-27 13:40:00,33.27,33.39,33.26,33.35,369600.0,33.27,33.39,33.26,33.35,369600.0
2011-04-27 13:45:00,33.35,33.52,33.33,33.52,1061900.0,33.35,33.52,33.33,33.52,1061900.0
2011-04-27 13:50:00,33.52,33.52,33.44,33.46,545300.0,33.52,33.52,33.44,33.46,545300.0
2011-04-27 13:55:00,33.48,33.49,33.37,33.41,341600.0,33.48,33.49,33.37,33.41,341600.0
2011-04-27 14:00:00,33.42,33.43,33.37,33.42,305900.0,33.42,33.43,33.37,33.42,305900.0
2011-04-27 14:05:00,33.41,33.41,33.3,33.36,464800.0,33.41,33.41,33.3,33.36,464800.0
2011-04-27 14:10:00,33.38,33.45,33.32,33.35,332500.0,33.38,33.45,33.32,33.35,332500.0
2011-04-27 14:15:00,33.34,33.4,33.3,33.37,308000.0,33.34,33.4,33.3,33.37,308000.0
2011-04-27 14:20:00,33.38,33.44,33.37,33.44,264600.0,33.38,33.44,33.37,33.44,264600.0
2011-04-27 14:25:00,33.44,33.45,33.32,33.34,256900.0,33.44,33.45,33.32,33.34,256900.0
2011-04-27 14:30:00,33.35,33.41,33.32,33.41,151900.0,33.35,33.41,33.32,33.41,151900.0
2011-04-27 14:35:00,33.41,33.53,33.41,33.53,539700.0,33.41,33.53,33.41,33.53,539700.0
2011-04-27 14:40:00,33.53,33.55,33.47,33.47,543200.0,33.53,33.55,33.47,33.47,543200.0
2011-04-27 14:45:00,33.47,33.56,33.47,33.54,282100.0,33.47,33.56,33.47,33.54,282100.0
2011-04-27 14:50:00,33.55,33.71,33.53,33.67,958300.0,33.55,33.71,33.53,33.67,958300.0
2011-04-27 14:55:00,33.68,33.8,33.66,33.72,1204000.0,33.68,33.8,33.66,33.72,1204000.0
2011-04-27 15:00:00,33.71,33.74,33.59,33.71,842800.0,33.71,33.74,33.59,33.71,842800.0
2011-04-27 15:05:00,33.71,33.74,33.64,33.66,315000.0,33.71,33.74,33.64,33.66,315000.0
2011-04-27 15:10:00,33.66,33.78,33.64,33.77,315700.0,33.66,33.78,33.64,33.77,315700.0
2011-04-27 15:15:00,33.77,33.78,33.7,33.73,436800.0,33.77,33.78,33.7,33.73,436800.0
2011-04-27 15:20:00,33.73,33.76,33.68,33.73,336000.0,33.73,33.76,33.68,33.73,336000.0
2011-04-27 15:25:00,33.73,33.75,33.68,33.7,223300.0,33.73,33.75,33.68,33.7,223300.0
2011-04-27 15:30:00,33.69,33.75,33.68,33.72,417200.0,33.69,33.75,33.68,33.72,417200.0
2011-04-27 15:35:00,33.72,33.8,33.72,33.73,769300.0,33.72,33.8,33.72,33.73,769300.0
2011-04-27 15:40:00,33.73,33.77,33.67,33.67,588000.0,33.73,33.77,33.67,33.67,588000.0
2011-04-27 15:45:00,33.69,33.7,33.62,33.65,675500.0,33.69,33.7,33.62,33.65,675500.0
2011-04-27 15:50:00,33.65,33.74,33.63,33.74,756700.0,33.65,33.74,33.63,33.74,756700.0
2011-04-27 15:55:00,33.74,33.75,33.67,33.7,726600.0,33.74,33.75,33.67,33.7,726600.0
2011-04-28 09:30:00,33.29,33.57,33.23,33.56,1061900.0,33.29,33.57,33.23,33.56,1061900.0
2011-04-28 09:35:00,33.56,33.64,33.47,33.64,870800.0,33.56,33.64,33.47,33.64,870800.0
2011-04-28 09:40:00,33.64,33.71,33.58,33.7,897400.0,33.64,33.71,33.58,33.7,897400.0
2011-04-28 09:45:00,33.7,33.75,33.65,33.71,892500.0,33.7,33.75,33.65,33.71,892500.0
2011-04-28 09:50:00,33.73,33.99,33.71,33.99,1400700.0,33.73,33.99,33.71,33.99,1400700.0
2011-04-28 09:55:00,34.0,34.14,33.93,33.97,1738800.0,34.0,34.14,33.93,33.97,1738800.0
2011-04-28 10:00:00,33.97,34.05,33.92,34.01,854000.0,33.97,34.05,33.92,34.01,854000.0
2011-04-28 10:05:00,34.0,34.01,33.92,33.95,356300.0,34.0,34.01,33.92,33.95,356300.0
2011-04-28 10:10:00,33.95,34.16,33.93,34.14,717500.0,33.95,34.16,33.93,34.14,717500.0
2011-04-28 10:15:00,34.15,34.2,34.04,34.19,1007300.0,34.15,34.2,34.04,34.19,1007300.0
2011-04-28 10:20:00,34.19,34.21,34.01,34.04,781900.0,34.19,34.21,34.01,34.04,781900.0
2011-04-28 10:25:00,34.04,34.17,34.02,34.1,493500.0,34.04,34.17,34.02,34.1,493500.0
2011-04-28 10:30:00,34.11,34.12,33.93,33.95,601300.0,34.11,34.12,33.93,33.95,601300.0
2011-04-28 10:35:00,33.97,34.0,33.8,33.86,658700.0,33.97,34.0,33.8,33.86,658700.0
2011-04-28 10:40:00,33.86,34.01,33.85,34.01,336700.0,33.86,34.01,33.85,34.01,336700.0
2011-04-28 10:45:00,34.01,34.12,34.0,34.11,526400.0,34.01,34.12,34.0,34.11,526400.0
2011-04-28 10:50:00,34.11,34.12,34.02,34.02,312900.0,34.11,34.12,34.02,34.02,312900.0
2011-04-28 10:55:00,34.02,34.03,34.0,34.02,112000.0,34.02,34.03,34.0,34.02,112000.0
2011-04-28 11:00:00,34.01,34.07,34.01,34.06,287700.0,34.01,34.07,34.01,34.06,287700.0
2011-04-28 11:05:00,34.06,34.09,34.04,34.04,258300.0,34.06,34.09,34.04,34.04,258300.0
2011-04-28 11:10:00,34.04,34.04,33.9,33.93,423500.0,34.04,34.04,33.9,33.93,423500.0
2011-04-28 11:15:00,33.95,33.97,33.86,33.86,190400.0,33.95,33.97,33.86,33.86,190400.0
2011-04-28 11:20:00,33.87,33.9,33.81,33.82,350700.0,33.87,33.9,33.81,33.82,350700.0
2011-04-28 11:25:00,33.82,33.82,33.71,33.72,471100.0,33.82,33.82,33.71,33.72,471100.0
2011-04-28 11:30:00,33.72,33.73,33.6,33.61,587300.0,33.72,33.73,33.6,33.61,587300.0
2011-04-28 11:35:00,33.61,33.61,33.44,33.46,684600.0,33.61,33.61,33.44,33.46,684600.0
2011-04-28 11:40:00,33.46,33.61,33.46,33.58,378000.0,33.46,33.61,33.46,33.58,378000.0
2011-04-28 11:45:00,33.56,33.56,33.41,33.41,270900.0,33.56,33.56,33.41,33.41,270900.0
2011-04-28 11:50:00,33.42,33.49,33.36,33.49,497700.0,33.42,33.49,33.36,33.49,497700.0
2011-04-28 11:55:00,33.49,33.54,33.46,33.53,262500.0,33.49,33.54,33.46,33.53,262500.0
2011-04-28 12:00:00,33.53,33.53,33.43,33.43,218400.0,33.53,33.53,33.43,33.43,218400.0
2011-04-28 12:05:00,33.43,33.47,33.39,33.4,204400.0,33.43,33.47,33.39,33.4,204400.0
2011-04-28 12:10:00,33.4,33.53,33.38,33.53,259700.0,33.4,33.53,33.38,33.53,259700.0
2011-04-28 12:15:00,33.52,33.53,33.48,33.51,215600.0,33.52,33.53,33.48,33.51,215600.0
2011-04-28 12:20:00,33.5,33.53,33.49,33.51,121100.0,33.5,33.53,33.49,33.51,121100.0
2011-04-28 12:25:00,33.5,33.57,33.49,33.57,108500.0,33.5,33.57,33.49,33.57,108500.0
2011-04-28 12:30:00,33.57,33.64,33.55,33.63,287000.0,33.57,33.64,33.55,33.63,287000.0
2011-04-28 12:35:00,33.63,33.69,33.62,33.69,235900.0,33.63,33.69,33.62,33.69,235900.0
2011-04-28 12:40:00,33.68,33.69,33.62,33.63,190400.0,33.68,33.69,33.62,33.63,190400.0
2011-04-28 12:45:00,33.64,33.67,33.57,33.59,199500.0,33.64,33.67,33.57,33.59,199500.0
2011-04-28 12:50:00,33.58,33.59,33.48,33.54,308000.0,33.58,33.59,33.48,33.54,308000.0
2011-04-28 12:55:00,33.58,33.6,33.56,33.59,93800.0,33.58,33.6,33.56,33.59,93800.0
2011-04-28 13:00:00,33.58,33.66,33.55,33.62,132300.0,33.58,33.66,33.55,33.62,132300.0
2011-04-28 13:05:00,33.62,33.62,33.48,33.48,191800.0,33.62,33.62,33.48,33.48,191800.0
2011-04-28 13:10:00,33.5,33.51,33.45,33.45,169400.0,33.5,33.51,33.45,33.45,169400.0
2011-04-28 13:15:00,33.46,33.47,33.43,33.45,147000.0,33.46,33.47,33.43,33.45,147000.0
2011-04-28 13:20:00,33.46,33.47,33.43,33.46,173600.0,33.46,33.47,33.43,33.46,173600.0
2011-04-28 13:25:00,33.45,33.46,33.38,33.4,242200.0,33.45,33.46,33.38,33.4,242200.0
2011-04-28 13:30:00,33.41,33.47,33.38,33.46,173600.0,33.41,33.47,33.38,33.46,173600.0
2011-04-28 13:35:00,33.47,33.47,33.36,33.4,218400.0,33.47,33.47,33.36,33.4,218400.0
2011-04-28 13:40:00,33.4,33.47,33.37,33.43,216300.0,33.4,33.47,33.37,33.43,216300.0
2011-04-28 13:45:00,33.42,33.45,33.34,33.34,170800.0,33.42,33.45,33.34,33.34,170800.0
2011-04-28 13:50:00,33.34,33.4,33.34,33.38,254800.0,33.34,33.4,33.34,33.38,254800.0
2011-04-28 13:55:00,33.37,33.42,33.35,33.42,149100.0,33.37,33.42,33.35,33.42,149100.0
2011-04-28 14:00:00,33.41,33.47,33.41,33.44,163100.0,33.41,33.47,33.41,33.44,163100.0
2011-04-28 14:05:00,33.45,33.47,33.45,33.47,107100.0,33.45,33.47,33.45,33.47,107100.0
2011-04-28 14:10:00,33.46,33.47,33.42,33.43,104300.0,33.46,33.47,33.42,33.43,104300.0
2011-04-28 14:15:00,33.43,33.45,33.42,33.44,60200.0,33.43,33.45,33.42,33.44,60200.0
2011-04-28 14:20:00,33.45,33.45,33.4,33.42,171500.0,33.45,33.45,33.4,33.42,171500.0
2011-04-28 14:25:00,33.43,33.44,33.4,33.41,115500.0,33.43,33.44,33.4,33.41,115500.0
2011-04-28 14:30:00,33.41,33.43,33.4,33.43,123900.0,33.41,33.43,33.4,33.43,123900.0
2011-04-28 14:35:00,33.43,33.44,33.4,33.42,135100.0,33.43,33.44,33.4,33.42,135100.0
2011-04-28 14:40:00,33.43,33.44,33.38,33.43,156100.0,33.43,33.44,33.38,33.43,156100.0
2011-04-28 14:45:00,33.43,33.44,33.42,33.42,107100.0,33.43,33.44,33.42,33.42,107100.0
2011-04-28 14:50:00,33.42,33.45,33.41,33.43,236600.0,33.42,33.45,33.41,33.43,236600.0
2011-04-28 14:55:00,33.42,33.44,33.38,33.43,284900.0,33.42,33.44,33.38,33.43,284900.0
2011-04-28 15:00:00,33.42,33.43,33.39,33.42,147000.0,33.42,33.43,33.39,33.42,147000.0
2011-04-28 15:05:00,33.42,33.5,33.41,33.47,270900.0,33.42,33.5,33.41,33.47,270900.0
2011-04-28 15:10:00,33.47,33.56,33.45,33.54,248500.0,33.47,33.56,33.45,33.54,248500.0
2011-04-28 15:15:00,33.55,33.6,33.52,33.54,408800.0,33.55,33.6,33.52,33.54,408800.0
2011-04-28 15:20:00,33.54,33.6,33.51,33.53,265300.0,33.54,33.6,33.51,33.53,265300.0
2011-04-28 15:25:00,33.53,33.58,33.52,33.54,119000.0,33.53,33.58,33.52,33.54,119000.0
2011-04-28 15:30:00,33.54,33.59,33.54,33.59,303100.0,33.54,33.59,33.54,33.59,303100.0
2011-04-28 15:35:00,33.6,33.63,33.56,33.61,330400.0,33.6,33.63,33.56,33.61,330400.0
2011-04-28 15:40:00,33.61,33.61,33.57,33.6,361200.0,33.61,33.61,33.57,33.6,361200.0
2011-04-28 15:45:00,33.61,33.61,33.47,33.5,972300.0,33.61,33.61,33.47,33.5,972300.0
2011-04-28 15:50:00,33.51,33.53,33.47,33.51,547400.0,33.51,33.53,33.47,33.51,547400.0
2011-04-28 15:55:00,33.52,33.52,33.47,33.48,557200.0,33.52,33.52,33.47,33.48,557200.0
2011-04-29 09:30:00,33.26,33.38,33.18,33.3,686000.0,33.26,33.38,33.18,33.3,686000.0
2011-04-29 09:35:00,33.29,33.45,33.27,33.37,546700.0,33.29,33.45,33.27,33.37,546700.0
2011-04-29 09:40:00,33.37,33.64,33.36,33.58,933800.0,33.37,33.64,33.36,33.58,933800.0
2011-04-29 09:45:00,33.61,33.61,33.36,33.39,550200.0,33.61,33.61,33.36,33.39,550200.0
2011-04-29 09:50:00,33.39,33.47,33.38,33.45,204400.0,33.39,33.47,33.38,33.45,204400.0
2011-04-29 09:55:00,33.44,33.47,33.32,33.35,457800.0,33.44,33.47,33.32,33.35,457800.0
2011-04-29 10:00:00,33.37,33.37,33.23,33.25,595700.0,33.37,33.37,33.23,33.25,595700.0
2011-04-29 10:05:00,33.24,33.27,33.1,33.17,856800.0,33.24,33.27,33.1,33.17,856800.0
2011-04-29 10:10:00,33.17,33.27,33.15,33.23,506100.0,33.17,33.27,33.15,33.23,506100.0
2011-04-29 10:15:00,33.22,33.35,33.16,33.22,446600.0,33.22,33.35,33.16,33.22,446600.0
2011-04-29 10:20:00,33.23,33.33,33.22,33.24,203000.0,33.23,33.33,33.22,33.24,203000.0
2011-04-29 10:25:00,33.24,33.3,33.18,33.28,219100.0,33.24,33.3,33.18,33.28,219100.0
2011-04-29 10:30:00,33.29,33.29,33.23,33.23,408100.0,33.29,33.29,33.23,33.23,408100.0
2011-04-29 10:35:00,33.24,33.28,33.21,33.27,157500.0,33.24,33.28,33.21,33.27,157500.0
2011-04-29 10:40:00,33.26,33.34,33.25,33.33,142800.0,33.26,33.34,33.25,33.33,142800.0
2011-04-29 10:45:00,33.34,33.54,33.33,33.52,607600.0,33.34,33.54,33.33,33.52,607600.0
2011-04-29 10:50:00,33.52,33.55,33.47,33.51,251300.0,33.52,33.55,33.47,33.51,251300.0
2011-04-29 10:55:00,33.51,33.51,33.38,33.42,359800.0,33.51,33.51,33.38,33.42,359800.0
2011-04-29 11:00:00,33.43,33.47,33.4,33.47,181300.0,33.43,33.47,33.4,33.47,181300.0
2011-04-29 11:05:00,33.46,33.52,33.44,33.51,217700.0,33.46,33.52,33.44,33.51,217700.0
2011-04-29 11:10:00,33.5,33.51,33.4,33.42,205800.0,33.5,33.51,33.4,33.42,205800.0
2011-04-29 11:15:00,33.42,33.46,33.41,33.43,210700.0,33.42,33.46,33.41,33.43,210700.0
2011-04-29 11:20:00,33.43,33.5,33.43,33.48,153300.0,33.43,33.5,33.43,33.48,153300.0
2011-04-29 11:25:00,33.48,33.49,33.45,33.47,125300.0,33.48,33.49,33.45,33.47,125300.0
2011-04-29 11:30:00,33.47,33.49,33.46,33.49,101500.0,33.47,33.49,33.46,33.49,101500.0
2011-04-29 11:35:00,33.49,33.55,33.48,33.53,266000.0,33.49,33.55,33.48,33.53,266000.0
2011-04-29 11:40:00,33.53,33.6,33.52,33.52,331100.0,33.53,33.6,33.52,33.52,331100.0
2011-04-29 11:45:00,33.52,33.52,33.41,33.48,294700.0,33.52,33.52,33.41,33.48,294700.0
2011-04-29 11:50:00,33.48,33.51,33.46,33.49,104300.0,33.48,33.51,33.46,33.49,104300.0
2011-04-29 11:55:00,33.5,33.5,33.41,33.41,124600.0,33.5,33.5,33.41,33.41,124600.0
2011-04-29 12:00:00,33.43,33.51,33.43,33.49,125300.0,33.43,33.51,33.43,33.49,125300.0
2011-04-29 12:05:00,33.5,33.54,33.5,33.52,134400.0,33.5,33.54,33.5,33.52,134400.0
2011-04-29 12:10:00,33.53,33.55,33.51,33.52,128800.0,33.53,33.55,33.51,33.52,128800.0
2011-04-29 12:15:00,33.5,33.52,33.46,33.47,144900.0,33.5,33.52,33.46,33.47,144900.0
2011-04-29 12:20:00,33.48,33.49,33.45,33.48,22400.0,33.48,33.49,33.45,33.48,22400.0
2011-04-29 12:25:00,33.49,33.51,33.48,33.51,67200.0,33.49,33.51,33.48,33.51,67200.0
2011-04-29 12:30:00,33.51,33.51,33.45,33.47,117600.0,33.51,33.51,33.45,33.47,117600.0
2011-04-29 12:35:00,33.47,33.51,33.47,33.51,40600.0,33.47,33.51,33.47,33.51,40600.0
2011-04-29 12:40:00,33.51,33.52,33.48,33.5,72800.0,33.51,33.52,33.48,33.5,72800.0
2011-04-29 12:45:00,33.5,33.51,33.48,33.48,53200.0,33.5,33.51,33.48,33.48,53200.0
2011-04-29 12:50:00,33.47,33.47,33.43,33.43,101500.0,33.47,33.47,33.43,33.43,101500.0
2011-04-29 12:55:00,33.44,33.44,33.41,33.43,135800.0,33.44,33.44,33.41,33.43,135800.0
2011-04-29 13:00:00,33.43,33.48,33.43,33.48,67900.0,33.43,33.48,33.43,33.48,67900.0
2011-04-29 13:05:00,33.48,33.51,33.48,33.5,61600.0,33.48,33.51,33.48,33.5,61600.0
2011-04-29 13:10:00,33.5,33.55,33.5,33.54,133700.0,33.5,33.55,33.5,33.54,133700.0
2011-04-29 13:15:00,33.54,33.54,33.52,33.53,86100.0,33.54,33.54,33.52,33.53,86100.0
2011-04-29 13:20:00,33.52,33.53,33.46,33.49,137200.0,33.52,33.53,33.46,33.49,137200.0
2011-04-29 13:25:00,33.5,33.5,33.43,33.44,132300.0,33.5,33.5,33.43,33.44,132300.0
2011-04-29 13:30:00,33.45,33.49,33.43,33.49,86800.0,33.45,33.49,33.43,33.49,86800.0
2011-04-29 13:35:00,33.49,33.54,33.49,33.52,98000.0,33.49,33.54,33.49,33.52,98000.0
2011-04-29 13:40:00,33.52,33.53,33.47,33.47,50400.0,33.52,33.53,33.47,33.47,50400.0
2011-04-29 13:45:00,33.49,33.5,33.45,33.5,110600.0,33.49,33.5,33.45,33.5,110600.0
2011-04-29 13:50:00,33.49,33.51,33.48,33.48,113400.0,33.49,33.51,33.48,33.48,113400.0
2011-04-29 13:55:00,33.48,33.48,33.45,33.45,103600.0,33.48,33.48,33.45,33.45,103600.0
2011-04-29 14:00:00,33.45,33.46,33.42,33.46,108500.0,33.45,33.46,33.42,33.46,108500.0
2011-04-29 14:05:00,33.45,33.46,33.39,33.45,204400.0,33.45,33.46,33.39,33.45,204400.0
2011-04-29 14:10:00,33.43,33.48,33.43,33.44,106400.0,33.43,33.48,33.43,33.44,106400.0
2011-04-29 14:15:00,33.43,33.44,33.42,33.43,61600.0,33.43,33.44,33.42,33.43,61600.0
2011-04-29 14:20:00,33.44,33.48,33.43,33.45,86100.0,33.44,33.48,33.43,33.45,86100.0
2011-04-29 14:25:00,33.45,33.47,33.42,33.42,163100.0,33.45,33.47,33.42,33.42,163100.0
2011-04-29 14:30:00,33.42,33.47,33.42,33.44,120400.0,33.42,33.47,33.42,33.44,120400.0
2011-04-29 14:35:00,33.45,33.51,33.44,33.51,261800.0,33.45,33.51,33.44,33.51,261800.0
2011-04-29 14:40:00,33.5,33.51,33.46,33.46,110600.0,33.5,33.51,33.46,33.46,110600.0
2011-04-29 14:45:00,33.47,33.5,33.46,33.47,61600.0,33.47,33.5,33.46,33.47,61600.0
2011-04-29 14:50:00,33.46,33.46,33.4,33.43,154000.0,33.46,33.46,33.4,33.43,154000.0
2011-04-29 14:55:00,33.43,33.44,33.4,33.4,108500.0,33.43,33.44,33.4,33.4,108500.0
2011-04-29 15:00:00,33.4,33.41,33.36,33.39,232400.0,33.4,33.41,33.36,33.39,232400.0
2011-04-29 15:05:00,33.37,33.42,33.37,33.42,138600.0,33.37,33.42,33.37,33.42,138600.0
2011-04-29 15:10:00,33.41,33.42,33.37,33.39,179900.0,33.41,33.42,33.37,33.39,179900.0
2011-04-29 15:15:00,33.39,33.4,33.32,33.32,209300.0,33.39,33.4,33.32,33.32,209300.0
2011-04-29 15:20:00,33.33,33.37,33.32,33.33,243600.0,33.33,33.37,33.32,33.33,243600.0
2011-04-29 15:25:00,33.33,33.35,33.31,33.33,171500.0,33.33,33.35,33.31,33.33,171500.0
2011-04-29 15:30:00,33.32,33.39,33.24,33.36,426300.0,33.32,33.39,33.24,33.36,426300.0
2011-04-29 15:35:00,33.37,33.39,33.35,33.38,153300.0,33.37,33.39,33.35,33.38,153300.0
2011-04-29 15:40:00,33.37,33.42,33.34,33.41,302400.0,33.37,33.42,33.34,33.41,302400.0
2011-04-29 15:45:00,33.4,33.44,33.38,33.38,529200.0,33.4,33.44,33.38,33.38,529200.0
2011-04-29 15:50:00,33.38,33.38,33.28,33.34,1140300.0,33.38,33.38,33.28,33.34,1140300.0
2011-04-29 15:55:00,33.34,33.35,33.24,33.24,1288700.0,33.34,33.35,33.24,33.24,1288700.0
2011-05-02 09:30:00,33.95,34.22,33.74,33.88,2623600.0,33.95,34.22,33.74,33.88,2623600.0
2011-05-02 09:35:00,33.89,33.96,33.76,33.89,870100.0,33.89,33.96,33.76,33.89,870100.0
2011-05-02 09:40:00,33.86,33.96,33.57,33.62,1215900.0,33.86,33.96,33.57,33.62,1215900.0
2011-05-02 09:45:00,33.63,33.69,33.49,33.61,910000.0,33.63,33.69,33.49,33.61,910000.0
2011-05-02 09:50:00,33.61,33.68,33.54,33.63,838600.0,33.61,33.68,33.54,33.63,838600.0
2011-05-02 09:55:00,33.62,33.74,33.61,33.74,634900.0,33.62,33.74,33.61,33.74,634900.0
2011-05-02 10:00:00,33.74,33.91,33.72,33.84,779100.0,33.74,33.91,33.72,33.84,779100.0
2011-05-02 10:05:00,33.84,33.9,33.77,33.83,618800.0,33.84,33.9,33.77,33.83,618800.0
2011-05-02 10:10:00,33.82,33.96,33.81,33.93,424200.0,33.82,33.96,33.81,33.93,424200.0
2011-05-02 10:15:00,33.94,34.12,33.93,34.03,715400.0,33.94,34.12,33.93,34.03,715400.0
2011-05-02 10:20:00,34.04,34.12,33.93,34.03,570500.0,34.04,34.12,33.93,34.03,570500.0
2011-05-02 10:25:00,34.03,34.07,33.9,34.0,431200.0,34.03,34.07,33.9,34.0,431200.0
2011-05-02 10:30:00,34.01,34.08,33.94,34.07,394100.0,34.01,34.08,33.94,34.07,394100.0
2011-05-02 10:35:00,34.07,34.09,33.97,34.03,331800.0,34.07,34.09,33.97,34.03,331800.0
2011-05-02 10:40:00,34.05,34.07,33.99,34.0,326200.0,34.05,34.07,33.99,34.0,326200.0
2011-05-02 10:45:00,34.01,34.11,34.01,34.1,495600.0,34.01,34.11,34.01,34.1,495600.0
2011-05-02 10:50:00,34.09,34.16,34.09,34.13,720300.0,34.09,34.16,34.09,34.13,720300.0
2011-05-02 10:55:00,34.13,34.16,33.94,33.96,600600.0,34.13,34.16,33.94,33.96,600600.0
2011-05-02 11:00:00,33.96,33.98,33.88,33.96,557900.0,33.96,33.98,33.88,33.96,557900.0
2011-05-02 11:05:00,33.93,34.03,33.89,33.89,340200.0,33.93,34.03,33.89,33.89,340200.0
2011-05-02 11:10:00,33.9,33.98,33.89,33.98,173600.0,33.9,33.98,33.89,33.98,173600.0
2011-05-02 11:15:00,33.99,34.0,33.94,33.95,135100.0,33.99,34.0,33.94,33.95,135100.0
2011-05-02 11:20:00,33.95,33.96,33.7,33.7,855400.0,33.95,33.96,33.7,33.7,855400.0
2011-05-02 11:25:00,33.7,33.81,33.7,33.78,308700.0,33.7,33.81,33.7,33.78,308700.0
2011-05-02 11:30:00,33.77,33.84,33.74,33.77,366800.0,33.77,33.84,33.74,33.77,366800.0
2011-05-02 11:35:00,33.79,33.82,33.76,33.82,119700.0,33.79,33.82,33.76,33.82,119700.0
2011-05-02 11:40:00,33.82,33.84,33.73,33.78,150500.0,33.82,33.84,33.73,33.78,150500.0
2011-05-02 11:45:00,33.78,33.89,33.78,33.79,371700.0,33.78,33.89,33.78,33.79,371700.0
2011-05-02 11:50:00,33.81,33.89,33.77,33.86,206500.0,33.81,33.89,33.77,33.86,206500.0
2011-05-02 11:55:00,33.85,33.88,33.78,33.8,192500.0,33.85,33.88,33.78,33.8,192500.0
2011-05-02 12:00:00,33.81,33.88,33.73,33.88,343700.0,33.81,33.88,33.73,33.88,343700.0
2011-05-02 12:05:00,33.87,33.89,33.8,33.88,184800.0,33.87,33.89,33.8,33.88,184800.0
2011-05-02 12:10:00,33.87,34.01,33.86,33.94,543200.0,33.87,34.01,33.86,33.94,543200.0
2011-05-02 12:15:00,33.95,33.96,33.88,33.9,153300.0,33.95,33.96,33.88,33.9,153300.0
2011-05-02 12:20:00,33.91,33.91,33.82,33.84,246400.0,33.91,33.91,33.82,33.84,246400.0
2011-05-02 12:25:00,33.82,33.87,33.78,33.78,223300.0,33.82,33.87,33.78,33.78,223300.0
2011-05-02 12:30:00,33.78,33.87,33.75,33.82,333200.0,33.78,33.87,33.75,33.82,333200.0
2011-05-02 12:35:00,33.84,33.9,33.83,33.9,128800.0,33.84,33.9,33.83,33.9,128800.0
2011-05-02 12:40:00,33.9,33.9,33.81,33.86,213500.0,33.9,33.9,33.81,33.86,213500.0
2011-05-02 12:45:00,33.85,33.89,33.84,33.87,88200.0,33.85,33.89,33.84,33.87,88200.0
2011-05-02 12:50:00,33.87,33.91,33.85,33.89,140700.0,33.87,33.91,33.85,33.89,140700.0
2011-05-02 12:55:00,33.9,33.94,33.86,33.86,307300.0,33.9,33.94,33.86,33.86,307300.0
2011-05-02 13:00:00,33.86,33.94,33.84,33.89,217700.0,33.86,33.94,33.84,33.89,217700.0
2011-05-02 13:05:00,33.89,33.91,33.87,33.91,298900.0,33.89,33.91,33.87,33.91,298900.0
2011-05-02 13:10:00,33.91,33.97,33.89,33.95,262500.0,33.91,33.97,33.89,33.95,262500.0
2011-05-02 13:15:00,33.96,33.99,33.92,33.94,308700.0,33.96,33.99,33.92,33.94,308700.0
2011-05-02 13:20:00,33.95,34.04,33.91,34.02,394800.0,33.95,34.04,33.91,34.02,394800.0
2011-05-02 13:25:00,34.03,34.12,34.02,34.09,528500.0,34.03,34.12,34.02,34.09,528500.0
2011-05-02 13:30:00,34.09,34.09,34.02,34.05,336700.0,34.09,34.09,34.02,34.05,336700.0
2011-05-02 13:35:00,34.05,34.11,34.04,34.07,263900.0,34.05,34.11,34.04,34.07,263900.0
2011-05-02 13:40:00,34.07,34.08,34.02,34.06,191800.0,34.07,34.08,34.02,34.06,191800.0
2011-05-02 13:45:00,34.05,34.08,34.03,34.06,175000.0,34.05,34.08,34.03,34.06,175000.0
2011-05-02 13:50:00,34.06,34.07,34.0,34.0,200900.0,34.06,34.07,34.0,34.0,200900.0
2011-05-02 13:55:00,34.0,34.08,34.0,34.05,200900.0,34.0,34.08,34.0,34.05,200900.0
2011-05-02 14:00:00,34.04,34.12,34.01,34.11,258300.0,34.04,34.12,34.01,34.11,258300.0
2011-05-02 14:05:00,34.12,34.18,34.0,34.04,868000.0,34.12,34.18,34.0,34.04,868000.0
2011-05-02 14:10:00,34.02,34.13,34.02,34.08,291900.0,34.02,34.13,34.02,34.08,291900.0
2011-05-02 14:15:00,34.08,34.14,34.08,34.11,173600.0,34.08,34.14,34.08,34.11,173600.0
2011-05-02 14:20:00,34.1,34.1,34.06,34.08,100800.0,34.1,34.1,34.06,34.08,100800.0
2011-05-02 14:25:00,34.08,34.08,33.96,34.0,404600.0,34.08,34.08,33.96,34.0,404600.0
2011-05-02 14:30:00,34.0,34.1,33.99,34.09,411600.0,34.0,34.1,33.99,34.09,411600.0
2011-05-02 14:35:00,34.09,34.16,34.07,34.13,865200.0,34.09,34.16,34.07,34.13,865200.0
2011-05-02 14:40:00,34.13,34.27,34.1,34.26,988400.0,34.13,34.27,34.1,34.26,988400.0
2011-05-02 14:45:00,34.26,34.27,34.16,34.16,588700.0,34.26,34.27,34.16,34.16,588700.0
2011-05-02 14:50:00,34.17,34.18,34.09,34.15,298900.0,34.17,34.18,34.09,34.15,298900.0
2011-05-02 14:55:00,34.15,34.15,34.02,34.12,384300.0,34.15,34.15,34.02,34.12,384300.0
2011-05-02 15:00:00,34.11,34.13,34.07,34.11,227500.0,34.11,34.13,34.07,34.11,227500.0
2011-05-02 15:05:00,34.11,34.19,34.11,34.19,171500.0,34.11,34.19,34.11,34.19,171500.0
2011-05-02 15:10:00,34.18,34.19,34.1,34.12,143500.0,34.18,34.19,34.1,34.12,143500.0
2011-05-02 15:15:00,34.11,34.13,34.05,34.08,175000.0,34.11,34.13,34.05,34.08,175000.0
2011-05-02 15:20:00,34.08,34.14,34.08,34.09,151900.0,34.08,34.14,34.08,34.09,151900.0
2011-05-02 15:25:00,34.11,34.13,34.04,34.05,329700.0,34.11,34.13,34.04,34.05,329700.0
2011-05-02 15:30:00,34.04,34.08,33.93,33.97,555800.0,34.04,34.08,33.93,33.97,555800.0
2011-05-02 15:35:00,34.0,34.0,33.89,33.96,326200.0,34.0,34.0,33.89,33.96,326200.0
2011-05-02 15:40:00,33.97,33.97,33.82,33.85,515200.0,33.97,33.97,33.82,33.85,515200.0
2011-05-02 15:45:00,33.85,33.92,33.8,33.9,588000.0,33.85,33.92,33.8,33.9,588000.0
2011-05-02 15:50:00,33.9,33.95,33.84,33.85,521500.0,33.9,33.95,33.84,33.85,521500.0
2011-05-02 15:55:00,33.86,33.94,33.86,33.88,557200.0,33.86,33.94,33.86,33.88,557200.0
2011-05-03 09:30:00,33.66,33.71,33.33,33.47,1915900.0,33.66,33.71,33.33,33.47,1915900.0
2011-05-03 09:35:00,33.48,33.67,33.45,33.56,640500.0,33.48,33.67,33.45,33.56,640500.0
2011-05-03 09:40:00,33.55,33.66,33.36,33.43,683200.0,33.55,33.66,33.36,33.43,683200.0
2011-05-03 09:45:00,33.43,33.57,33.38,33.48,668500.0,33.43,33.57,33.38,33.48,668500.0
2011-05-03 09:50:00,33.49,33.53,33.42,33.45,452900.0,33.49,33.53,33.42,33.45,452900.0
2011-05-03 09:55:00,33.46,33.52,33.4,33.41,563500.0,33.46,33.52,33.4,33.41,563500.0
2011-05-03 10:00:00,33.4,33.46,33.35,33.38,592200.0,33.4,33.46,33.35,33.38,592200.0
2011-05-03 10:05:00,33.36,33.42,33.25,33.25,695800.0,33.36,33.42,33.25,33.25,695800.0
2011-05-03 10:10:00,33.26,33.3,33.17,33.28,711200.0,33.26,33.3,33.17,33.28,711200.0
2011-05-03 10:15:00,33.28,33.36,33.27,33.29,391300.0,33.28,33.36,33.27,33.29,391300.0
2011-05-03 10:20:00,33.29,33.36,33.2,33.23,487200.0,33.29,33.36,33.2,33.23,487200.0
2011-05-03 10:25:00,33.22,33.3,33.14,33.2,709800.0,33.22,33.3,33.14,33.2,709800.0
2011-05-03 10:30:00,33.2,33.25,33.17,33.2,326200.0,33.2,33.25,33.17,33.2,326200.0
2011-05-03 10:35:00,33.2,33.21,33.15,33.2,389900.0,33.2,33.21,33.15,33.2,389900.0
2011-05-03 10:40:00,33.2,33.21,33.13,33.14,831600.0,33.2,33.21,33.13,33.14,831600.0
2011-05-03 10:45:00,33.14,33.23,33.13,33.22,585900.0,33.14,33.23,33.13,33.22,585900.0
2011-05-03 10:50:00,33.22,33.27,33.17,33.26,276500.0,33.22,33.27,33.17,33.26,276500.0
2011-05-03 10:55:00,33.26,33.26,33.16,33.18,390600.0,33.26,33.26,33.16,33.18,390600.0
2011-05-03 11:00:00,33.19,33.28,33.19,33.2,354900.0,33.19,33.28,33.19,33.2,354900.0
2011-05-03 11:05:00,33.22,33.25,33.18,33.23,336000.0,33.22,33.25,33.18,33.23,336000.0
2011-05-03 11:10:00,33.23,33.27,33.22,33.23,214200.0,33.23,33.27,33.22,33.23,214200.0
2011-05-03 11:15:00,33.24,33.28,33.22,33.24,146300.0,33.24,33.28,33.22,33.24,146300.0
2011-05-03 11:20:00,33.25,33.28,33.22,33.25,248500.0,33.25,33.28,33.22,33.25,248500.0
2011-05-03 11:25:00,33.25,33.29,33.22,33.22,487900.0,33.25,33.29,33.22,33.22,487900.0
2011-05-03 11:30:00,33.22,33.24,33.16,33.17,392000.0,33.22,33.24,33.16,33.17,392000.0
2011-05-03 11:35:00,33.17,33.19,33.14,33.18,349300.0,33.17,33.19,33.14,33.18,349300.0
2011-05-03 11:40:00,33.17,33.21,33.13,33.19,231000.0,33.17,33.21,33.13,33.19,231000.0
2011-05-03 11:45:00,33.2,33.2,33.14,33.14,277900.0,33.2,33.2,33.14,33.14,277900.0
2011-05-03 11:50:00,33.14,33.15,33.02,33.11,723800.0,33.14,33.15,33.02,33.11,723800.0
2011-05-03 11:55:00,33.11,33.18,33.1,33.18,276500.0,33.11,33.18,33.1,33.18,276500.0
2011-05-03 12:00:00,33.18,33.18,33.09,33.1,246400.0,33.18,33.18,33.09,33.1,246400.0
2011-05-03 12:05:00,33.1,33.12,33.03,33.07,389900.0,33.1,33.12,33.03,33.07,389900.0
2011-05-03 12:10:00,33.06,33.07,33.04,33.06,131600.0,33.06,33.07,33.04,33.06,131600.0
2011-05-03 12:15:00,33.06,33.09,32.99,33.06,852600.0,33.06,33.09,32.99,33.06,852600.0
2011-05-03 12:20:00,33.05,33.06,32.96,32.99,509600.0,33.05,33.06,32.96,32.99,509600.0
2011-05-03 12:25:00,32.99,33.0,32.87,32.9,447300.0,32.99,33.0,32.87,32.9,447300.0
2011-05-03 12:30:00,32.91,32.96,32.86,32.96,443100.0,32.91,32.96,32.86,32.96,443100.0
2011-05-03 12:35:00,32.96,32.97,32.83,32.89,427700.0,32.96,32.97,32.83,32.89,427700.0
2011-05-03 12:40:00,32.9,32.94,32.89,32.93,88200.0,32.9,32.94,32.89,32.93,88200.0
2011-05-03 12:45:00,32.94,32.94,32.81,32.81,238000.0,32.94,32.94,32.81,32.81,238000.0
2011-05-03 12:50:00,32.81,32.84,32.69,32.69,701400.0,32.81,32.84,32.69,32.69,701400.0
2011-05-03 12:55:00,32.69,32.71,32.57,32.64,612500.0,32.69,32.71,32.57,32.64,612500.0
2011-05-03 13:00:00,32.63,32.74,32.63,32.72,486500.0,32.63,32.74,32.63,32.72,486500.0
2011-05-03 13:05:00,32.72,32.76,32.7,32.73,231000.0,32.72,32.76,32.7,32.73,231000.0
2011-05-03 13:10:00,32.73,32.81,32.72,32.79,287700.0,32.73,32.81,32.72,32.79,287700.0
2011-05-03 13:15:00,32.8,32.86,32.71,32.72,352100.0,32.8,32.86,32.71,32.72,352100.0
2011-05-03 13:20:00,32.72,32.74,32.66,32.71,332500.0,32.72,32.74,32.66,32.71,332500.0
2011-05-03 13:25:00,32.71,32.71,32.61,32.67,312200.0,32.71,32.71,32.61,32.67,312200.0
2011-05-03 13:30:00,32.68,32.72,32.63,32.72,294000.0,32.68,32.72,32.63,32.72,294000.0
2011-05-03 13:35:00,32.72,32.81,32.7,32.76,249200.0,32.72,32.81,32.7,32.76,249200.0
2011-05-03 13:40:00,32.76,32.76,32.71,32.74,322000.0,32.76,32.76,32.71,32.74,322000.0
2011-05-03 13:45:00,32.72,32.78,32.68,32.73,222600.0,32.72,32.78,32.68,32.73,222600.0
2011-05-03 13:50:00,32.74,32.87,32.73,32.85,413000.0,32.74,32.87,32.73,32.85,413000.0
2011-05-03 13:55:00,32.85,32.87,32.82,32.85,326900.0,32.85,32.87,32.82,32.85,326900.0
2011-05-03 14:00:00,32.86,32.91,32.84,32.89,452900.0,32.86,32.91,32.84,32.89,452900.0
2011-05-03 14:05:00,32.87,32.88,32.81,32.81,254100.0,32.87,32.88,32.81,32.81,254100.0
2011-05-03 14:10:00,32.81,32.81,32.73,32.8,282800.0,32.81,32.81,32.73,32.8,282800.0
2011-05-03 14:15:00,32.81,32.86,32.8,32.86,128100.0,32.81,32.86,32.8,32.86,128100.0
2011-05-03 14:20:00,32.85,32.86,32.74,32.74,232400.0,32.85,32.86,32.74,32.74,232400.0
2011-05-03 14:25:00,32.74,32.84,32.71,32.83,147000.0,32.74,32.84,32.71,32.83,147000.0
2011-05-03 14:30:00,32.84,32.87,32.83,32.85,172200.0,32.84,32.87,32.83,32.85,172200.0
2011-05-03 14:35:00,32.85,32.87,32.82,32.84,182700.0,32.85,32.87,32.82,32.84,182700.0
2011-05-03 14:40:00,32.83,32.88,32.83,32.88,200200.0,32.83,32.88,32.83,32.88,200200.0
2011-05-03 14:45:00,32.88,32.88,32.83,32.86,201600.0,32.88,32.88,32.83,32.86,201600.0
2011-05-03 14:50:00,32.87,32.89,32.8,32.82,231700.0,32.87,32.89,32.8,32.82,231700.0
2011-05-03 14:55:00,32.81,32.86,32.8,32.86,207200.0,32.81,32.86,32.8,32.86,207200.0
2011-05-03 15:00:00,32.84,32.91,32.84,32.89,211400.0,32.84,32.91,32.84,32.89,211400.0
2011-05-03 15:05:00,32.88,32.99,32.87,32.99,164500.0,32.88,32.99,32.87,32.99,164500.0
2011-05-03 15:10:00,33.0,33.02,32.93,33.0,346500.0,33.0,33.02,32.93,33.0,346500.0
2011-05-03 15:15:00,33.01,33.02,32.96,32.97,252700.0,33.01,33.02,32.96,32.97,252700.0
2011-05-03 15:20:00,32.97,33.05,32.96,33.03,368900.0,32.97,33.05,32.96,33.03,368900.0
2011-05-03 15:25:00,33.03,33.06,33.02,33.04,219100.0,33.03,33.06,33.02,33.04,219100.0
2011-05-03 15:30:00,33.02,33.06,32.99,33.02,434700.0,33.02,33.06,32.99,33.02,434700.0
2011-05-03 15:35:00,33.02,33.02,32.91,32.93,387100.0,33.02,33.02,32.91,32.93,387100.0
2011-05-03 15:40:00,32.92,32.97,32.91,32.96,346500.0,32.92,32.97,32.91,32.96,346500.0
2011-05-03 15:45:00,32.96,32.99,32.92,32.92,259000.0,32.96,32.99,32.92,32.92,259000.0
2011-05-03 15:50:00,32.92,33.04,32.92,33.03,559300.0,32.92,33.04,32.92,33.03,559300.0
2011-05-03 15:55:00,33.03,33.06,33.02,33.04,648900.0,33.03,33.06,33.02,33.04,648900.0
2011-05-04 09:30:00,33.1,33.14,32.66,32.85,1310400.0,33.1,33.14,32.66,32.85,1310400.0
2011-05-04 09:35:00,32.83,33.07,32.75,32.97,797300.0,32.83,33.07,32.75,32.97,797300.0
2011-05-04 09:40:00,33.0,33.12,32.89,32.95,641200.0,33.0,33.12,32.89,32.95,641200.0
2011-05-04 09:45:00,32.95,33.04,32.81,32.9,613200.0,32.95,33.04,32.81,32.9,613200.0
2011-05-04 09:50:00,32.92,32.92,32.36,32.53,2039100.0,32.92,32.92,32.36,32.53,2039100.0
2011-05-04 09:55:00,32.54,32.6,32.4,32.52,1075200.0,32.54,32.6,32.4,32.52,1075200.0
2011-05-04 10:00:00,32.5,32.51,32.27,32.31,1315300.0,32.5,32.51,32.27,32.31,1315300.0
2011-05-04 10:05:00,32.32,32.46,32.29,32.3,833700.0,32.32,32.46,32.29,32.3,833700.0
2011-05-04 10:10:00,32.3,32.49,32.29,32.49,474600.0,32.3,32.49,32.29,32.49,474600.0
2011-05-04 10:15:00,32.48,32.49,32.34,32.39,365400.0,32.48,32.49,32.34,32.39,365400.0
2011-05-04 10:20:00,32.39,32.4,32.24,32.34,629300.0,32.39,32.4,32.24,32.34,629300.0
2011-05-04 10:25:00,32.32,32.42,32.19,32.42,485100.0,32.32,32.42,32.19,32.42,485100.0
2011-05-04 10:30:00,32.42,32.46,32.35,32.41,387100.0,32.42,32.46,32.35,32.41,387100.0
2011-05-04 10:35:00,32.4,32.51,32.4,32.44,662900.0,32.4,32.51,32.4,32.44,662900.0
2011-05-04 10:40:00,32.45,32.6,32.42,32.57,774200.0,32.45,32.6,32.42,32.57,774200.0
2011-05-04 10:45:00,32.57,32.61,32.47,32.56,480200.0,32.57,32.61,32.47,32.56,480200.0
2011-05-04 10:50:00,32.57,32.71,32.55,32.7,1027600.0,32.57,32.71,32.55,32.7,1027600.0
2011-05-04 10:55:00,32.7,32.77,32.6,32.67,807800.0,32.7,32.77,32.6,32.67,807800.0
2011-05-04 11:00:00,32.67,32.68,32.53,32.59,388500.0,32.67,32.68,32.53,32.59,388500.0
2011-05-04 11:05:00,32.59,32.74,32.57,32.73,288400.0,32.59,32.74,32.57,32.73,288400.0
2011-05-04 11:10:00,32.73,32.9,32.72,32.86,1008700.0,32.73,32.9,32.72,32.86,1008700.0
2011-05-04 11:15:00,32.85,32.89,32.69,32.7,583800.0,32.85,32.89,32.69,32.7,583800.0
2011-05-04 11:20:00,32.7,32.72,32.55,32.59,441000.0,32.7,32.72,32.55,32.59,441000.0
2011-05-04 11:25:00,32.6,32.61,32.54,32.55,384300.0,32.6,32.61,32.54,32.55,384300.0
2011-05-04 11:30:00,32.56,32.58,32.56,32.57,212800.0,32.56,32.58,32.56,32.57,212800.0
2011-05-04 11:35:00,32.57,32.57,32.47,32.47,310800.0,32.57,32.57,32.47,32.47,310800.0
2011-05-04 11:40:00,32.48,32.49,32.33,32.43,386400.0,32.48,32.49,32.33,32.43,386400.0
2011-05-04 11:45:00,32.42,32.52,32.41,32.51,261800.0,32.42,32.52,32.41,32.51,261800.0
2011-05-04 11:50:00,32.49,32.53,32.47,32.53,190400.0,32.49,32.53,32.47,32.53,190400.0
2011-05-04 11:55:00,32.53,32.54,32.43,32.47,281400.0,32.53,32.54,32.43,32.47,281400.0
2011-05-04 12:00:00,32.49,32.53,32.47,32.52,138600.0,32.49,32.53,32.47,32.52,138600.0
2011-05-04 12:05:00,32.54,32.71,32.53,32.69,315000.0,32.54,32.71,32.53,32.69,315000.0
2011-05-04 12:10:00,32.68,32.68,32.58,32.6,168000.0,32.68,32.68,32.58,32.6,168000.0
2011-05-04 12:15:00,32.59,32.63,32.58,32.6,52500.0,32.59,32.63,32.58,32.6,52500.0
2011-05-04 12:20:00,32.59,32.59,32.49,32.51,140000.0,32.59,32.59,32.49,32.51,140000.0
2011-05-04 12:25:00,32.51,32.51,32.45,32.48,109900.0,32.51,32.51,32.45,32.48,109900.0
2011-05-04 12:30:00,32.46,32.53,32.43,32.51,186900.0,32.46,32.53,32.43,32.51,186900.0
2011-05-04 12:35:00,32.49,32.54,32.49,32.54,46900.0,32.49,32.54,32.49,32.54,46900.0
2011-05-04 12:40:00,32.54,32.54,32.43,32.43,179200.0,32.54,32.54,32.43,32.43,179200.0
2011-05-04 12:45:00,32.43,32.48,32.43,32.48,116900.0,32.43,32.48,32.43,32.48,116900.0
2011-05-04 12:50:00,32.48,32.49,32.43,32.45,87500.0,32.48,32.49,32.43,32.45,87500.0
2011-05-04 12:55:00,32.46,32.5,32.44,32.47,91700.0,32.46,32.5,32.44,32.47,91700.0
2011-05-04 13:00:00,32.49,32.6,32.48,32.59,186200.0,32.49,32.6,32.48,32.59,186200.0
2011-05-04 13:05:00,32.59,32.63,32.57,32.61,138600.0,32.59,32.63,32.57,32.61,138600.0
2011-05-04 13:10:00,32.62,32.63,32.55,32.55,210700.0,32.62,32.63,32.55,32.55,210700.0
2011-05-04 13:15:00,32.55,32.59,32.5,32.59,166600.0,32.55,32.59,32.5,32.59,166600.0
2011-05-04 13:20:00,32.59,32.61,32.58,32.6,104300.0,32.59,32.61,32.58,32.6,104300.0
2011-05-04 13:25:00,32.6,32.61,32.51,32.54,266000.0,32.6,32.61,32.51,32.54,266000.0
2011-05-04 13:30:00,32.54,32.57,32.52,32.56,208600.0,32.54,32.57,32.52,32.56,208600.0
2011-05-04 13:35:00,32.55,32.67,32.54,32.65,334600.0,32.55,32.67,32.54,32.65,334600.0
2011-05-04 13:40:00,32.67,32.67,32.63,32.63,140000.0,32.67,32.67,32.63,32.63,140000.0
2011-05-04 13:45:00,32.63,32.67,32.61,32.65,251300.0,32.63,32.67,32.61,32.65,251300.0
2011-05-04 13:50:00,32.66,32.86,32.64,32.85,462000.0,32.66,32.86,32.64,32.85,462000.0
2011-05-04 13:55:00,32.85,32.96,32.75,32.91,893200.0,32.85,32.96,32.75,32.91,893200.0
2011-05-04 14:00:00,32.91,32.91,32.76,32.78,401100.0,32.91,32.91,32.76,32.78,401100.0
2011-05-04 14:05:00,32.78,32.79,32.7,32.75,245700.0,32.78,32.79,32.7,32.75,245700.0
2011-05-04 14:10:00,32.76,32.78,32.69,32.75,219800.0,32.76,32.78,32.69,32.75,219800.0
2011-05-04 14:15:00,32.76,32.91,32.75,32.91,320600.0,32.76,32.91,32.75,32.91,320600.0
2011-05-04 14:20:00,32.9,33.04,32.88,32.92,777000.0,32.9,33.04,32.88,32.92,777000.0
2011-05-04 14:25:00,32.92,33.01,32.92,32.96,309400.0,32.92,33.01,32.92,32.96,309400.0
2011-05-04 14:30:00,32.96,33.09,32.93,32.97,459900.0,32.96,33.09,32.93,32.97,459900.0
2011-05-04 14:35:00,32.99,33.04,32.97,33.03,350700.0,32.99,33.04,32.97,33.03,350700.0
2011-05-04 14:40:00,33.03,33.09,32.99,33.06,304500.0,33.03,33.09,32.99,33.06,304500.0
2011-05-04 14:45:00,33.04,33.05,32.92,33.03,302400.0,33.04,33.05,32.92,33.03,302400.0
2011-05-04 14:50:00,33.03,33.11,33.02,33.06,362600.0,33.03,33.11,33.02,33.06,362600.0
2011-05-04 14:55:00,33.06,33.07,32.94,32.96,253400.0,33.06,33.07,32.94,32.96,253400.0
2011-05-04 15:00:00,32.97,33.03,32.93,32.94,197400.0,32.97,33.03,32.93,32.94,197400.0
2011-05-04 15:05:00,32.94,33.0,32.93,32.93,205800.0,32.94,33.0,32.93,32.93,205800.0
2011-05-04 15:10:00,32.93,32.96,32.86,32.88,226800.0,32.93,32.96,32.86,32.88,226800.0
2011-05-04 15:15:00,32.86,32.99,32.8,32.98,337400.0,32.86,32.99,32.8,32.98,337400.0
2011-05-04 15:20:00,32.98,32.99,32.9,32.96,144200.0,32.98,32.99,32.9,32.96,144200.0
2011-05-04 15:25:00,32.97,33.06,32.94,33.04,254100.0,32.97,33.06,32.94,33.04,254100.0
2011-05-04 15:30:00,33.03,33.06,32.92,32.92,310100.0,33.03,33.06,32.92,32.92,310100.0
2011-05-04 15:35:00,32.92,32.94,32.88,32.92,235900.0,32.92,32.94,32.88,32.92,235900.0
2011-05-04 15:40:00,32.92,32.94,32.87,32.88,357000.0,32.92,32.94,32.87,32.88,357000.0
2011-05-04 15:45:00,32.88,32.91,32.81,32.83,329000.0,32.88,32.91,32.81,32.83,329000.0
2011-05-04 15:50:00,32.83,32.83,32.72,32.74,408100.0,32.83,32.83,32.72,32.74,408100.0
2011-05-04 15:55:00,32.75,32.78,32.74,32.74,543200.0,32.75,32.78,32.74,32.74,543200.0
2011-05-05 09:30:00,32.35,32.68,32.32,32.6,1113000.0,32.35,32.68,32.32,32.6,1113000.0
2011-05-05 09:35:00,32.62,32.96,32.58,32.96,1211700.0,32.62,32.96,32.58,32.96,1211700.0
2011-05-05 09:40:00,32.96,33.03,32.86,32.86,816200.0,32.96,33.03,32.86,32.86,816200.0
2011-05-05 09:45:00,32.86,32.96,32.79,32.8,656600.0,32.86,32.96,32.79,32.8,656600.0
2011-05-05 09:50:00,32.8,32.82,32.68,32.72,740600.0,32.8,32.82,32.68,32.72,740600.0
2011-05-05 09:55:00,32.72,32.88,32.64,32.83,548800.0,32.72,32.88,32.64,32.83,548800.0
2011-05-05 10:00:00,32.83,33.05,32.83,33.0,697200.0,32.83,33.05,32.83,33.0,697200.0
2011-05-05 10:05:00,33.02,33.12,32.99,33.0,630000.0,33.02,33.12,32.99,33.0,630000.0
2011-05-05 10:10:00,32.99,33.04,32.95,32.96,987700.0,32.99,33.04,32.95,32.96,987700.0
2011-05-05 10:15:00,32.95,33.01,32.88,32.94,336000.0,32.95,33.01,32.88,32.94,336000.0
2011-05-05 10:20:00,32.95,33.04,32.95,32.97,195300.0,32.95,33.04,32.95,32.97,195300.0
2011-05-05 10:25:00,32.99,33.0,32.93,33.0,129500.0,32.99,33.0,32.93,33.0,129500.0
2011-05-05 10:30:00,33.0,33.01,32.89,33.0,237300.0,33.0,33.01,32.89,33.0,237300.0
2011-05-05 10:35:00,33.0,33.05,32.98,33.01,225400.0,33.0,33.05,32.98,33.01,225400.0
2011-05-05 10:40:00,33.01,33.04,32.97,32.98,93100.0,33.01,33.04,32.97,32.98,93100.0
2011-05-05 10:45:00,32.98,33.06,32.94,32.99,250600.0,32.98,33.06,32.94,32.99,250600.0
2011-05-05 10:50:00,32.99,33.01,32.9,32.91,219100.0,32.99,33.01,32.9,32.91,219100.0
2011-05-05 10:55:00,32.92,32.94,32.79,32.84,373100.0,32.92,32.94,32.79,32.84,373100.0
2011-05-05 11:00:00,32.83,32.99,32.82,32.99,252000.0,32.83,32.99,32.82,32.99,252000.0
2011-05-05 11:05:00,32.99,33.02,32.87,32.89,357000.0,32.99,33.02,32.87,32.89,357000.0
2011-05-05 11:10:00,32.9,32.91,32.65,32.72,367500.0,32.9,32.91,32.65,32.72,367500.0
2011-05-05 11:15:00,32.72,32.8,32.68,32.78,216300.0,32.72,32.8,32.68,32.78,216300.0
2011-05-05 11:20:00,32.78,32.9,32.78,32.84,221200.0,32.78,32.9,32.78,32.84,221200.0
2011-05-05 11:25:00,32.84,32.95,32.83,32.94,295400.0,32.84,32.95,32.83,32.94,295400.0
2011-05-05 11:30:00,32.95,33.08,32.92,33.06,313600.0,32.95,33.08,32.92,33.06,313600.0
2011-05-05 11:35:00,33.06,33.2,33.06,33.18,813400.0,33.06,33.2,33.06,33.18,813400.0
2011-05-05 11:40:00,33.19,33.26,33.15,33.19,594300.0,33.19,33.26,33.15,33.19,594300.0
2011-05-05 11:45:00,33.18,33.33,33.17,33.3,723800.0,33.18,33.33,33.17,33.3,723800.0
2011-05-05 11:50:00,33.3,33.31,33.22,33.23,347200.0,33.3,33.31,33.22,33.23,347200.0
2011-05-05 11:55:00,33.23,33.27,33.1,33.12,525700.0,33.23,33.27,33.1,33.12,525700.0
2011-05-05 12:00:00,33.13,33.31,33.13,33.29,424900.0,33.13,33.31,33.13,33.29,424900.0
2011-05-05 12:05:00,33.29,33.3,33.2,33.2,150500.0,33.29,33.3,33.2,33.2,150500.0
2011-05-05 12:10:00,33.2,33.22,33.17,33.19,196000.0,33.2,33.22,33.17,33.19,196000.0
2011-05-05 12:15:00,33.19,33.2,33.14,33.16,93100.0,33.19,33.2,33.14,33.16,93100.0
2011-05-05 12:20:00,33.16,33.17,33.08,33.11,250600.0,33.16,33.17,33.08,33.11,250600.0
2011-05-05 12:25:00,33.1,33.17,33.1,33.15,154700.0,33.1,33.17,33.1,33.15,154700.0
2011-05-05 12:30:00,33.16,33.16,33.04,33.08,156100.0,33.16,33.16,33.04,33.08,156100.0
2011-05-05 12:35:00,33.07,33.09,33.05,33.09,72100.0,33.07,33.09,33.05,33.09,72100.0
2011-05-05 12:40:00,33.08,33.11,33.07,33.09,112700.0,33.08,33.11,33.07,33.09,112700.0
2011-05-05 12:45:00,33.09,33.1,33.06,33.09,70000.0,33.09,33.1,33.06,33.09,70000.0
2011-05-05 12:50:00,33.09,33.09,33.05,33.06,79800.0,33.09,33.09,33.05,33.06,79800.0
2011-05-05 12:55:00,33.08,33.1,33.04,33.09,101500.0,33.08,33.1,33.04,33.09,101500.0
2011-05-05 13:00:00,33.09,33.13,33.07,33.13,93100.0,33.09,33.13,33.07,33.13,93100.0
2011-05-05 13:05:00,33.13,33.14,33.06,33.11,140700.0,33.13,33.14,33.06,33.11,140700.0
2011-05-05 13:10:00,33.09,33.17,33.09,33.16,79100.0,33.09,33.17,33.09,33.16,79100.0
2011-05-05 13:15:00,33.18,33.18,33.02,33.04,361200.0,33.18,33.18,33.02,33.04,361200.0
2011-05-05 13:20:00,33.03,33.13,33.03,33.09,90300.0,33.03,33.13,33.03,33.09,90300.0
2011-05-05 13:25:00,33.09,33.13,33.08,33.11,38500.0,33.09,33.13,33.08,33.11,38500.0
2011-05-05 13:30:00,33.1,33.12,33.08,33.08,75600.0,33.1,33.12,33.08,33.08,75600.0
2011-05-05 13:35:00,33.09,33.09,33.05,33.08,109200.0,33.09,33.09,33.05,33.08,109200.0
2011-05-05 13:40:00,33.08,33.09,33.01,33.04,104300.0,33.08,33.09,33.01,33.04,104300.0
2011-05-05 13:45:00,33.04,33.07,33.02,33.03,227500.0,33.04,33.07,33.02,33.03,227500.0
2011-05-05 13:50:00,33.04,33.12,33.04,33.09,142100.0,33.04,33.12,33.04,33.09,142100.0
2011-05-05 13:55:00,33.08,33.19,33.08,33.15,222600.0,33.08,33.19,33.08,33.15,222600.0
2011-05-05 14:00:00,33.15,33.18,33.07,33.08,116200.0,33.15,33.18,33.07,33.08,116200.0
2011-05-05 14:05:00,33.08,33.12,33.07,33.08,66500.0,33.08,33.12,33.07,33.08,66500.0
2011-05-05 14:10:00,33.07,33.1,33.04,33.09,109900.0,33.07,33.1,33.04,33.09,109900.0
2011-05-05 14:15:00,33.1,33.15,33.09,33.15,260400.0,33.1,33.15,33.09,33.15,260400.0
2011-05-05 14:20:00,33.14,33.24,33.14,33.24,216300.0,33.14,33.24,33.14,33.24,216300.0
2011-05-05 14:25:00,33.23,33.34,33.21,33.33,508200.0,33.23,33.34,33.21,33.33,508200.0
2011-05-05 14:30:00,33.33,33.36,33.27,33.33,487900.0,33.33,33.36,33.27,33.33,487900.0
2011-05-05 14:35:00,33.33,33.4,33.32,33.35,457100.0,33.33,33.4,33.32,33.35,457100.0
2011-05-05 14:40:00,33.37,33.37,33.26,33.27,294000.0,33.37,33.37,33.26,33.27,294000.0
2011-05-05 14:45:00,33.27,33.29,33.17,33.19,272300.0,33.27,33.29,33.17,33.19,272300.0
2011-05-05 14:50:00,33.19,33.22,33.08,33.1,222600.0,33.19,33.22,33.08,33.1,222600.0
2011-05-05 14:55:00,33.1,33.21,33.04,33.06,367500.0,33.1,33.21,33.04,33.06,367500.0
2011-05-05 15:00:00,33.07,33.13,33.05,33.1,325500.0,33.07,33.13,33.05,33.1,325500.0
2011-05-05 15:05:00,33.1,33.11,32.97,32.97,444500.0,33.1,33.11,32.97,32.97,444500.0
2011-05-05 15:10:00,32.97,32.97,32.82,32.91,659400.0,32.97,32.97,32.82,32.91,659400.0
2011-05-05 15:15:00,32.91,33.02,32.91,32.94,369600.0,32.91,33.02,32.91,32.94,369600.0
2011-05-05 15:20:00,32.94,32.96,32.8,32.82,406000.0,32.94,32.96,32.8,32.82,406000.0
2011-05-05 15:25:00,32.83,32.94,32.82,32.86,405300.0,32.83,32.94,32.82,32.86,405300.0
2011-05-05 15:30:00,32.86,32.95,32.81,32.91,797300.0,32.86,32.95,32.81,32.91,797300.0
2011-05-05 15:35:00,32.91,32.97,32.88,32.94,246400.0,32.91,32.97,32.88,32.94,246400.0
2011-05-05 15:40:00,32.93,32.99,32.8,32.99,427000.0,32.93,32.99,32.8,32.99,427000.0
2011-05-05 15:45:00,32.99,33.0,32.91,32.94,357000.0,32.99,33.0,32.91,32.94,357000.0
2011-05-05 15:50:00,32.92,32.96,32.86,32.88,322000.0,32.92,32.96,32.86,32.88,322000.0
2011-05-05 15:55:00,32.88,32.94,32.87,32.92,465500.0,32.88,32.94,32.87,32.92,465500.0
2011-05-06 09:30:00,33.27,33.31,33.03,33.17,882000.0,33.27,33.31,33.03,33.17,882000.0
2011-05-06 09:35:00,33.16,33.21,32.93,33.0,694400.0,33.16,33.21,32.93,33.0,694400.0
2011-05-06 09:40:00,33.0,33.04,32.96,33.03,620900.0,33.0,33.04,32.96,33.03,620900.0
2011-05-06 09:45:00,33.04,33.07,32.91,32.98,703500.0,33.04,33.07,32.91,32.98,703500.0
2011-05-06 09:50:00,32.98,33.07,32.93,33.02,604100.0,32.98,33.07,32.93,33.02,604100.0
2011-05-06 09:55:00,33.01,33.11,32.95,33.05,277900.0,33.01,33.11,32.95,33.05,277900.0
2011-05-06 10:00:00,33.05,33.19,33.05,33.08,399700.0,33.05,33.19,33.05,33.08,399700.0
2011-05-06 10:05:00,33.08,33.14,33.04,33.11,269500.0,33.08,33.14,33.04,33.11,269500.0
2011-05-06 10:10:00,33.1,33.14,33.02,33.12,230300.0,33.1,33.14,33.02,33.12,230300.0
2011-05-06 10:15:00,33.11,33.12,33.02,33.04,362600.0,33.11,33.12,33.02,33.04,362600.0
2011-05-06 10:20:00,33.04,33.09,32.94,32.95,521500.0,33.04,33.09,32.94,32.95,521500.0
2011-05-06 10:25:00,32.97,33.01,32.81,32.85,550200.0,32.97,33.01,32.81,32.85,550200.0
2011-05-06 10:30:00,32.87,32.91,32.77,32.85,513800.0,32.87,32.91,32.77,32.85,513800.0
2011-05-06 10:35:00,32.84,32.88,32.79,32.85,315000.0,32.84,32.88,32.79,32.85,315000.0
2011-05-06 10:40:00,32.86,33.02,32.83,33.0,308000.0,32.86,33.02,32.83,33.0,308000.0
2011-05-06 10:45:00,32.99,33.02,32.97,32.99,281400.0,32.99,33.02,32.97,32.99,281400.0
2011-05-06 10:50:00,32.98,33.11,32.96,33.05,217000.0,32.98,33.11,32.96,33.05,217000.0
2011-05-06 10:55:00,33.05,33.07,33.01,33.05,112000.0,33.05,33.07,33.01,33.05,112000.0
2011-05-06 11:00:00,33.05,33.11,33.04,33.11,158200.0,33.05,33.11,33.04,33.11,158200.0
2011-05-06 11:05:00,33.11,33.17,33.1,33.12,312900.0,33.11,33.17,33.1,33.12,312900.0
2011-05-06 11:10:00,33.11,33.14,33.03,33.04,182700.0,33.11,33.14,33.03,33.04,182700.0
2011-05-06 11:15:00,33.05,33.16,33.05,33.13,180600.0,33.05,33.16,33.05,33.13,180600.0
2011-05-06 11:20:00,33.12,33.17,33.12,33.16,170100.0,33.12,33.17,33.12,33.16,170100.0
2011-05-06 11:25:00,33.15,33.15,33.09,33.14,106400.0,33.15,33.15,33.09,33.14,106400.0
2011-05-06 11:30:00,33.13,33.15,33.06,33.11,177100.0,33.13,33.15,33.06,33.11,177100.0
2011-05-06 11:35:00,33.13,33.15,33.11,33.15,76300.0,33.13,33.15,33.11,33.15,76300.0
2011-05-06 11:40:00,33.15,33.16,33.12,33.15,109900.0,33.15,33.16,33.12,33.15,109900.0
2011-05-06 11:45:00,33.16,33.21,33.13,33.18,248500.0,33.16,33.21,33.13,33.18,248500.0
2011-05-06 11:50:00,33.18,33.21,33.14,33.14,329000.0,33.18,33.21,33.14,33.14,329000.0
2011-05-06 11:55:00,33.12,33.16,33.07,33.11,242200.0,33.12,33.16,33.07,33.11,242200.0
2011-05-06 12:00:00,33.12,33.13,33.05,33.05,163800.0,33.12,33.13,33.05,33.05,163800.0
2011-05-06 12:05:00,33.08,33.11,33.04,33.05,175700.0,33.08,33.11,33.04,33.05,175700.0
2011-05-06 12:10:00,33.05,33.14,33.03,33.07,168000.0,33.05,33.14,33.03,33.07,168000.0
2011-05-06 12:15:00,33.09,33.11,33.0,33.03,196700.0,33.09,33.11,33.0,33.03,196700.0
2011-05-06 12:20:00,33.02,33.14,33.01,33.12,147000.0,33.02,33.14,33.01,33.12,147000.0
2011-05-06 12:25:00,33.12,33.17,33.12,33.13,135800.0,33.12,33.17,33.12,33.13,135800.0
2011-05-06 12:30:00,33.12,33.16,33.1,33.11,68600.0,33.12,33.16,33.1,33.11,68600.0
2011-05-06 12:35:00,33.11,33.14,33.08,33.09,54600.0,33.11,33.14,33.08,33.09,54600.0
2011-05-06 12:40:00,33.1,33.1,32.91,32.97,403900.0,33.1,33.1,32.91,32.97,403900.0
2011-05-06 12:45:00,32.97,33.02,32.97,32.98,245000.0,32.97,33.02,32.97,32.98,245000.0
2011-05-06 12:50:00,32.97,33.09,32.95,33.09,179900.0,32.97,33.09,32.95,33.09,179900.0
2011-05-06 12:55:00,33.08,33.11,33.02,33.09,63700.0,33.08,33.11,33.02,33.09,63700.0
2011-05-06 13:00:00,33.1,33.12,33.02,33.03,146300.0,33.1,33.12,33.02,33.03,146300.0
2011-05-06 13:05:00,33.02,33.11,33.01,33.1,77000.0,33.02,33.11,33.01,33.1,77000.0
2011-05-06 13:10:00,33.08,33.08,33.02,33.06,68600.0,33.08,33.08,33.02,33.06,68600.0
2011-05-06 13:15:00,33.06,33.06,32.98,32.98,275800.0,33.06,33.06,32.98,32.98,275800.0
2011-05-06 13:20:00,32.98,33.06,32.98,33.03,176400.0,32.98,33.06,32.98,33.03,176400.0
2011-05-06 13:25:00,33.02,33.04,33.0,33.04,35700.0,33.02,33.04,33.0,33.04,35700.0
2011-05-06 13:30:00,33.05,33.07,33.02,33.06,105000.0,33.05,33.07,33.02,33.06,105000.0
2011-05-06 13:35:00,33.05,33.07,33.02,33.05,74200.0,33.05,33.07,33.02,33.05,74200.0
2011-05-06 13:40:00,33.05,33.1,33.05,33.05,252700.0,33.05,33.1,33.05,33.05,252700.0
2011-05-06 13:45:00,33.06,33.11,33.05,33.08,219100.0,33.06,33.11,33.05,33.08,219100.0
2011-05-06 13:50:00,33.06,33.09,33.05,33.06,49700.0,33.06,33.09,33.05,33.06,49700.0
2011-05-06 13:55:00,33.04,33.08,33.03,33.04,140000.0,33.04,33.08,33.03,33.04,140000.0
2011-05-06 14:00:00,33.02,33.03,32.97,33.01,193200.0,33.02,33.03,32.97,33.01,193200.0
2011-05-06 14:05:00,33.01,33.02,32.98,32.99,83300.0,33.01,33.02,32.98,32.99,83300.0
2011-05-06 14:10:00,33.0,33.02,32.95,32.95,223300.0,33.0,33.02,32.95,32.95,223300.0
2011-05-06 14:15:00,32.94,32.98,32.93,32.96,68600.0,32.94,32.98,32.93,32.96,68600.0
2011-05-06 14:20:00,32.97,32.98,32.92,32.92,98000.0,32.97,32.98,32.92,32.92,98000.0
2011-05-06 14:25:00,32.92,32.94,32.86,32.87,210000.0,32.92,32.94,32.86,32.87,210000.0
2011-05-06 14:30:00,32.87,32.89,32.75,32.77,371700.0,32.87,32.89,32.75,32.77,371700.0
2011-05-06 14:35:00,32.77,32.82,32.77,32.8,176400.0,32.77,32.82,32.77,32.8,176400.0
2011-05-06 14:40:00,32.8,32.83,32.79,32.8,128100.0,32.8,32.83,32.79,32.8,128100.0
2011-05-06 14:45:00,32.79,32.82,32.72,32.76,312200.0,32.79,32.82,32.72,32.76,312200.0
2011-05-06 14:50:00,32.76,32.81,32.71,32.71,235200.0,32.76,32.81,32.71,32.71,235200.0
2011-05-06 14:55:00,32.71,32.77,32.71,32.76,118300.0,32.71,32.77,32.71,32.76,118300.0
2011-05-06 15:00:00,32.75,32.83,32.73,32.78,133000.0,32.75,32.83,32.73,32.78,133000.0
2011-05-06 15:05:00,32.8,32.82,32.76,32.81,86100.0,32.8,32.82,32.76,32.81,86100.0
2011-05-06 15:10:00,32.82,32.94,32.82,32.9,273000.0,32.82,32.94,32.82,32.9,273000.0
2011-05-06 15:15:00,32.9,32.93,32.87,32.92,117600.0,32.9,32.93,32.87,32.92,117600.0
2011-05-06 15:20:00,32.91,32.91,32.85,32.85,112700.0,32.91,32.91,32.85,32.85,112700.0
2011-05-06 15:25:00,32.85,32.89,32.82,32.84,156100.0,32.85,32.89,32.82,32.84,156100.0
2011-05-06 15:30:00,32.86,32.89,32.84,32.86,168000.0,32.86,32.89,32.84,32.86,168000.0
2011-05-06 15:35:00,32.86,32.88,32.81,32.82,187600.0,32.86,32.88,32.81,32.82,187600.0
2011-05-06 15:40:00,32.82,32.86,32.8,32.83,252000.0,32.82,32.86,32.8,32.83,252000.0
2011-05-06 15:45:00,32.85,32.85,32.79,32.8,375200.0,32.85,32.85,32.79,32.8,375200.0
2011-05-06 15:50:00,32.79,32.81,32.73,32.73,548800.0,32.79,32.81,32.73,32.73,548800.0
2011-05-06 15:55:00,32.73,32.86,32.71,32.78,1645000.0,32.73,32.86,32.71,32.78,1645000.0
2011-05-09 09:30:00,33.12,33.56,33.11,33.34,1432900.0,33.12,33.56,33.11,33.34,1432900.0
2011-05-09 09:35:00,33.33,33.35,33.05,33.05,942900.0,33.33,33.35,33.05,33.05,942900.0
2011-05-09 09:40:00,33.05,33.31,33.05,33.27,530600.0,33.05,33.31,33.05,33.27,530600.0
2011-05-09 09:45:00,33.24,33.39,33.19,33.2,855400.0,33.24,33.39,33.19,33.2,855400.0
2011-05-09 09:50:00,33.2,33.41,33.2,33.3,443800.0,33.2,33.41,33.2,33.3,443800.0
2011-05-09 09:55:00,33.33,33.43,33.31,33.39,571900.0,33.33,33.43,33.31,33.39,571900.0
2011-05-09 10:00:00,33.39,33.4,33.31,33.35,362600.0,33.39,33.4,33.31,33.35,362600.0
2011-05-09 10:05:00,33.36,33.51,33.36,33.39,650300.0,33.36,33.51,33.36,33.39,650300.0
2011-05-09 10:10:00,33.4,33.55,33.4,33.53,699300.0,33.4,33.55,33.4,33.53,699300.0
2011-05-09 10:15:00,33.53,33.66,33.5,33.6,1548400.0,33.53,33.66,33.5,33.6,1548400.0
2011-05-09 10:20:00,33.6,33.62,33.47,33.58,472500.0,33.6,33.62,33.47,33.58,472500.0
2011-05-09 10:25:00,33.57,33.68,33.54,33.57,559300.0,33.57,33.68,33.54,33.57,559300.0
2011-05-09 10:30:00,33.57,33.68,33.56,33.67,399000.0,33.57,33.68,33.56,33.67,399000.0
2011-05-09 10:35:00,33.66,33.68,33.59,33.61,373800.0,33.66,33.68,33.59,33.61,373800.0
2011-05-09 10:40:00,33.63,33.65,33.59,33.64,266000.0,33.63,33.65,33.59,33.64,266000.0
2011-05-09 10:45:00,33.64,33.71,33.6,33.64,319900.0,33.64,33.71,33.6,33.64,319900.0
2011-05-09 10:50:00,33.66,33.83,33.61,33.83,988400.0,33.66,33.83,33.61,33.83,988400.0
2011-05-09 10:55:00,33.82,33.82,33.72,33.73,548800.0,33.82,33.82,33.72,33.73,548800.0
2011-05-09 11:00:00,33.72,33.81,33.68,33.8,516600.0,33.72,33.81,33.68,33.8,516600.0
2011-05-09 11:05:00,33.79,33.83,33.73,33.76,427700.0,33.79,33.83,33.73,33.76,427700.0
2011-05-09 11:10:00,33.76,33.82,33.75,33.79,189000.0,33.76,33.82,33.75,33.79,189000.0
2011-05-09 11:15:00,33.8,33.8,33.73,33.73,234500.0,33.8,33.8,33.73,33.73,234500.0
2011-05-09 11:20:00,33.73,33.8,33.68,33.74,338800.0,33.73,33.8,33.68,33.74,338800.0
2011-05-09 11:25:00,33.74,33.74,33.67,33.73,249200.0,33.74,33.74,33.67,33.73,249200.0
2011-05-09 11:30:00,33.74,33.75,33.69,33.73,165200.0,33.74,33.75,33.69,33.73,165200.0
2011-05-09 11:35:00,33.74,33.81,33.72,33.79,403200.0,33.74,33.81,33.72,33.79,403200.0
2011-05-09 11:40:00,33.79,33.81,33.7,33.75,223300.0,33.79,33.81,33.7,33.75,223300.0
2011-05-09 11:45:00,33.76,33.79,33.73,33.74,161000.0,33.76,33.79,33.73,33.74,161000.0
2011-05-09 11:50:00,33.74,33.79,33.71,33.77,178500.0,33.74,33.79,33.71,33.77,178500.0
2011-05-09 11:55:00,33.77,33.81,33.74,33.74,198100.0,33.77,33.81,33.74,33.74,198100.0
2011-05-09 12:00:00,33.74,33.79,33.72,33.79,220500.0,33.74,33.79,33.72,33.79,220500.0
2011-05-09 12:05:00,33.79,33.82,33.77,33.79,154000.0,33.79,33.82,33.77,33.79,154000.0
2011-05-09 12:10:00,33.78,33.8,33.73,33.77,102200.0,33.78,33.8,33.73,33.77,102200.0
2011-05-09 12:15:00,33.78,33.78,33.73,33.76,74200.0,33.78,33.78,33.73,33.76,74200.0
2011-05-09 12:20:00,33.75,33.77,33.73,33.75,101500.0,33.75,33.77,33.73,33.75,101500.0
2011-05-09 12:25:00,33.74,33.74,33.57,33.57,525000.0,33.74,33.74,33.57,33.57,525000.0
2011-05-09 12:30:00,33.59,33.62,33.56,33.59,411600.0,33.59,33.62,33.56,33.59,411600.0
2011-05-09 12:35:00,33.57,33.63,33.55,33.62,313600.0,33.57,33.63,33.55,33.62,313600.0
2011-05-09 12:40:00,33.62,33.69,33.61,33.66,274400.0,33.62,33.69,33.61,33.66,274400.0
2011-05-09 12:45:00,33.66,33.66,33.59,33.65,245000.0,33.66,33.66,33.59,33.65,245000.0
2011-05-09 12:50:00,33.66,33.66,33.59,33.6,110600.0,33.66,33.66,33.59,33.6,110600.0
2011-05-09 12:55:00,33.6,33.61,33.57,33.58,126700.0,33.6,33.61,33.57,33.58,126700.0
2011-05-09 13:00:00,33.57,33.67,33.57,33.65,143500.0,33.57,33.67,33.57,33.65,143500.0
2011-05-09 13:05:00,33.65,33.67,33.6,33.62,77000.0,33.65,33.67,33.6,33.62,77000.0
2011-05-09 13:10:00,33.61,33.66,33.6,33.63,93100.0,33.61,33.66,33.6,33.63,93100.0
2011-05-09 13:15:00,33.62,33.64,33.6,33.62,124600.0,33.62,33.64,33.6,33.62,124600.0
2011-05-09 13:20:00,33.63,33.63,33.58,33.6,67900.0,33.63,33.63,33.58,33.6,67900.0
2011-05-09 13:25:00,33.59,33.64,33.58,33.63,104300.0,33.59,33.64,33.58,33.63,104300.0
2011-05-09 13:30:00,33.63,33.65,33.62,33.63,104300.0,33.63,33.65,33.62,33.63,104300.0
2011-05-09 13:35:00,33.63,33.71,33.63,33.7,198100.0,33.63,33.71,33.63,33.7,198100.0
2011-05-09 13:40:00,33.69,33.76,33.68,33.76,257600.0,33.69,33.76,33.68,33.76,257600.0
2011-05-09 13:45:00,33.76,33.76,33.69,33.71,130200.0,33.76,33.76,33.69,33.71,130200.0
2011-05-09 13:50:00,33.72,33.75,33.7,33.72,96600.0,33.72,33.75,33.7,33.72,96600.0
2011-05-09 13:55:00,33.72,33.72,33.68,33.7,80500.0,33.72,33.72,33.68,33.7,80500.0
2011-05-09 14:00:00,33.69,33.7,33.66,33.66,137900.0,33.69,33.7,33.66,33.66,137900.0
2011-05-09 14:05:00,33.68,33.69,33.65,33.65,118300.0,33.68,33.69,33.65,33.65,118300.0
2011-05-09 14:10:00,33.65,33.66,33.64,33.64,67200.0,33.65,33.66,33.64,33.64,67200.0
2011-05-09 14:15:00,33.65,33.65,33.59,33.64,101500.0,33.65,33.65,33.59,33.64,101500.0
2011-05-09 14:20:00,33.64,33.66,33.6,33.62,119700.0,33.64,33.66,33.6,33.62,119700.0
2011-05-09 14:25:00,33.61,33.66,33.6,33.66,93100.0,33.61,33.66,33.6,33.66,93100.0
2011-05-09 14:30:00,33.66,33.71,33.65,33.7,133000.0,33.66,33.71,33.65,33.7,133000.0
2011-05-09 14:35:00,33.7,33.75,33.69,33.74,146300.0,33.7,33.75,33.69,33.74,146300.0
2011-05-09 14:40:00,33.74,33.74,33.53,33.54,1137500.0,33.74,33.74,33.53,33.54,1137500.0
2011-05-09 14:45:00,33.55,33.59,33.47,33.48,980700.0,33.55,33.59,33.47,33.48,980700.0
2011-05-09 14:50:00,33.49,33.54,33.44,33.51,513800.0,33.49,33.54,33.44,33.51,513800.0
2011-05-09 14:55:00,33.51,33.59,33.5,33.56,221900.0,33.51,33.59,33.5,33.56,221900.0
2011-05-09 15:00:00,33.56,33.64,33.56,33.59,289800.0,33.56,33.64,33.56,33.59,289800.0
2011-05-09 15:05:00,33.59,33.64,33.57,33.63,264600.0,33.59,33.64,33.57,33.63,264600.0
2011-05-09 15:10:00,33.62,33.69,33.62,33.64,216300.0,33.62,33.69,33.62,33.64,216300.0
2011-05-09 15:15:00,33.63,33.7,33.62,33.7,188300.0,33.63,33.7,33.62,33.7,188300.0
2011-05-09 15:20:00,33.69,33.71,33.68,33.71,319900.0,33.69,33.71,33.68,33.71,319900.0
2011-05-09 15:25:00,33.71,33.74,33.68,33.68,228900.0,33.71,33.74,33.68,33.68,228900.0
2011-05-09 15:30:00,33.68,33.69,33.64,33.66,224700.0,33.68,33.69,33.64,33.66,224700.0
2011-05-09 15:35:00,33.65,33.73,33.63,33.73,387100.0,33.65,33.73,33.63,33.73,387100.0
2011-05-09 15:40:00,33.73,33.74,33.69,33.69,319900.0,33.73,33.74,33.69,33.69,319900.0
2011-05-09 15:45:00,33.69,33.75,33.69,33.74,368200.0,33.69,33.75,33.69,33.74,368200.0
2011-05-09 15:50:00,33.74,33.77,33.7,33.74,684600.0,33.74,33.77,33.7,33.74,684600.0
2011-05-09 15:55:00,33.74,33.79,33.72,33.78,950600.0,33.74,33.79,33.72,33.78,950600.0
2011-05-10 09:30:00,33.83,33.96,33.83,33.93,1156400.0,33.83,33.96,33.83,33.93,1156400.0
2011-05-10 09:35:00,33.92,33.96,33.79,33.91,839300.0,33.92,33.96,33.79,33.91,839300.0
2011-05-10 09:40:00,33.88,34.09,33.87,34.02,1222900.0,33.88,34.09,33.87,34.02,1222900.0
2011-05-10 09:45:00,34.01,34.07,33.95,33.97,651000.0,34.01,34.07,33.95,33.97,651000.0
2011-05-10 09:50:00,33.97,34.03,33.96,34.0,347200.0,33.97,34.03,33.96,34.0,347200.0
2011-05-10 09:55:00,34.0,34.2,34.0,34.18,1213800.0,34.0,34.2,34.0,34.18,1213800.0
2011-05-10 10:00:00,34.18,34.21,34.04,34.17,1298500.0,34.18,34.21,34.04,34.17,1298500.0
2011-05-10 10:05:00,34.15,34.21,34.14,34.19,497700.0,34.15,34.21,34.14,34.19,497700.0
2011-05-10 10:10:00,34.19,34.2,34.14,34.18,315000.0,34.19,34.2,34.14,34.18,315000.0
2011-05-10 10:15:00,34.18,34.18,34.08,34.09,449400.0,34.18,34.18,34.08,34.09,449400.0
2011-05-10 10:20:00,34.1,34.13,34.0,34.02,480200.0,34.1,34.13,34.0,34.02,480200.0
2011-05-10 10:25:00,34.01,34.08,34.0,34.04,334600.0,34.01,34.08,34.0,34.04,334600.0
2011-05-10 10:30:00,34.04,34.09,34.0,34.0,161000.0,34.04,34.09,34.0,34.0,161000.0
2011-05-10 10:35:00,34.03,34.03,33.94,33.98,437500.0,34.03,34.03,33.94,33.98,437500.0
2011-05-10 10:40:00,33.97,33.99,33.83,33.87,683900.0,33.97,33.99,33.83,33.87,683900.0
2011-05-10 10:45:00,33.87,33.91,33.83,33.84,304500.0,33.87,33.91,33.83,33.84,304500.0
2011-05-10 10:50:00,33.85,33.91,33.84,33.91,156800.0,33.85,33.91,33.84,33.91,156800.0
2011-05-10 10:55:00,33.89,33.95,33.81,33.82,315700.0,33.89,33.95,33.81,33.82,315700.0
2011-05-10 11:00:00,33.82,33.98,33.82,33.93,407400.0,33.82,33.98,33.82,33.93,407400.0
2011-05-10 11:05:00,33.94,33.96,33.92,33.95,174300.0,33.94,33.96,33.92,33.95,174300.0
2011-05-10 11:10:00,33.96,33.98,33.91,33.93,138600.0,33.96,33.98,33.91,33.93,138600.0
2011-05-10 11:15:00,33.93,33.95,33.87,33.92,262500.0,33.93,33.95,33.87,33.92,262500.0
2011-05-10 11:20:00,33.93,33.93,33.87,33.89,395500.0,33.93,33.93,33.87,33.89,395500.0
2011-05-10 11:25:00,33.88,33.89,33.81,33.82,361900.0,33.88,33.89,33.81,33.82,361900.0
2011-05-10 11:30:00,33.81,33.85,33.8,33.83,143500.0,33.81,33.85,33.8,33.83,143500.0
2011-05-10 11:35:00,33.83,33.84,33.59,33.65,933100.0,33.83,33.84,33.59,33.65,933100.0
2011-05-10 11:40:00,33.65,33.72,33.65,33.7,408800.0,33.65,33.72,33.65,33.7,408800.0
2011-05-10 11:45:00,33.69,33.72,33.69,33.7,150500.0,33.69,33.72,33.69,33.7,150500.0
2011-05-10 11:50:00,33.7,33.75,33.69,33.75,259700.0,33.7,33.75,33.69,33.75,259700.0
2011-05-10 11:55:00,33.75,33.78,33.73,33.74,210000.0,33.75,33.78,33.73,33.74,210000.0
2011-05-10 12:00:00,33.75,33.8,33.74,33.78,168700.0,33.75,33.8,33.74,33.78,168700.0
2011-05-10 12:05:00,33.78,33.79,33.75,33.78,84700.0,33.78,33.79,33.75,33.78,84700.0
2011-05-10 12:10:00,33.79,33.82,33.79,33.81,96600.0,33.79,33.82,33.79,33.81,96600.0
2011-05-10 12:15:00,33.8,33.82,33.79,33.82,116900.0,33.8,33.82,33.79,33.82,116900.0
2011-05-10 12:20:00,33.82,33.82,33.65,33.69,821100.0,33.82,33.82,33.65,33.69,821100.0
2011-05-10 12:25:00,33.69,33.74,33.66,33.73,275800.0,33.69,33.74,33.66,33.73,275800.0
2011-05-10 12:30:00,33.74,33.75,33.7,33.73,184100.0,33.74,33.75,33.7,33.73,184100.0
2011-05-10 12:35:00,33.74,33.74,33.67,33.69,219800.0,33.74,33.74,33.67,33.69,219800.0
2011-05-10 12:40:00,33.69,33.71,33.57,33.59,581000.0,33.69,33.71,33.57,33.59,581000.0
2011-05-10 12:45:00,33.59,33.66,33.59,33.63,157500.0,33.59,33.66,33.59,33.63,157500.0
2011-05-10 12:50:00,33.64,33.66,33.61,33.63,91000.0,33.64,33.66,33.61,33.63,91000.0
2011-05-10 12:55:00,33.63,33.65,33.6,33.65,78400.0,33.63,33.65,33.6,33.65,78400.0
2011-05-10 13:00:00,33.65,33.65,33.6,33.63,77000.0,33.65,33.65,33.6,33.63,77000.0
2011-05-10 13:05:00,33.63,33.65,33.62,33.62,85400.0,33.63,33.65,33.62,33.62,85400.0
2011-05-10 13:10:00,33.63,33.64,33.6,33.64,95900.0,33.63,33.64,33.6,33.64,95900.0
2011-05-10 13:15:00,33.63,33.7,33.61,33.69,168000.0,33.63,33.7,33.61,33.69,168000.0
2011-05-10 13:20:00,33.69,33.7,33.65,33.68,136500.0,33.69,33.7,33.65,33.68,136500.0
2011-05-10 13:25:00,33.68,33.69,33.66,33.68,80500.0,33.68,33.69,33.66,33.68,80500.0
2011-05-10 13:30:00,33.67,33.69,33.65,33.69,66500.0,33.67,33.69,33.65,33.69,66500.0
2011-05-10 13:35:00,33.69,33.69,33.66,33.67,294000.0,33.69,33.69,33.66,33.67,294000.0
2011-05-10 13:40:00,33.67,33.75,33.66,33.72,156800.0,33.67,33.75,33.66,33.72,156800.0
2011-05-10 13:45:00,33.73,33.77,33.69,33.75,87500.0,33.73,33.77,33.69,33.75,87500.0
2011-05-10 13:50:00,33.75,33.78,33.74,33.78,244300.0,33.75,33.78,33.74,33.78,244300.0
2011-05-10 13:55:00,33.78,33.79,33.75,33.78,198800.0,33.78,33.79,33.75,33.78,198800.0
2011-05-10 14:00:00,33.78,33.83,33.78,33.81,241500.0,33.78,33.83,33.78,33.81,241500.0
2011-05-10 14:05:00,33.81,33.82,33.76,33.8,92400.0,33.81,33.82,33.76,33.8,92400.0
2011-05-10 14:10:00,33.79,33.83,33.78,33.82,137200.0,33.79,33.83,33.78,33.82,137200.0
2011-05-10 14:15:00,33.82,33.82,33.76,33.79,53900.0,33.82,33.82,33.76,33.79,53900.0
2011-05-10 14:20:00,33.77,33.77,33.73,33.73,74900.0,33.77,33.77,33.73,33.73,74900.0
2011-05-10 14:25:00,33.73,33.81,33.7,33.81,369600.0,33.73,33.81,33.7,33.81,369600.0
2011-05-10 14:30:00,33.8,33.81,33.77,33.8,213500.0,33.8,33.81,33.77,33.8,213500.0
2011-05-10 14:35:00,33.81,33.87,33.79,33.87,212800.0,33.81,33.87,33.79,33.87,212800.0
2011-05-10 14:40:00,33.86,33.89,33.84,33.88,329000.0,33.86,33.89,33.84,33.88,329000.0
2011-05-10 14:45:00,33.88,33.88,33.83,33.86,209300.0,33.88,33.88,33.83,33.86,209300.0
2011-05-10 14:50:00,33.86,33.87,33.82,33.84,232400.0,33.86,33.87,33.82,33.84,232400.0
2011-05-10 14:55:00,33.83,33.86,33.82,33.86,249200.0,33.83,33.86,33.82,33.86,249200.0
2011-05-10 15:00:00,33.85,33.85,33.81,33.83,70700.0,33.85,33.85,33.81,33.83,70700.0
2011-05-10 15:05:00,33.83,33.85,33.81,33.85,112000.0,33.83,33.85,33.81,33.85,112000.0
2011-05-10 15:10:00,33.85,33.93,33.84,33.84,540400.0,33.85,33.93,33.84,33.84,540400.0
2011-05-10 15:15:00,33.86,33.89,33.84,33.89,139300.0,33.86,33.89,33.84,33.89,139300.0
2011-05-10 15:20:00,33.89,33.91,33.87,33.9,193200.0,33.89,33.91,33.87,33.9,193200.0
2011-05-10 15:25:00,33.9,33.93,33.89,33.92,257600.0,33.9,33.93,33.89,33.92,257600.0
2011-05-10 15:30:00,33.93,33.97,33.92,33.94,394100.0,33.93,33.97,33.92,33.94,394100.0
2011-05-10 15:35:00,33.94,33.95,33.88,33.91,245000.0,33.94,33.95,33.88,33.91,245000.0
2011-05-10 15:40:00,33.9,33.94,33.87,33.94,270200.0,33.9,33.94,33.87,33.94,270200.0
2011-05-10 15:45:00,33.94,33.95,33.88,33.89,174300.0,33.94,33.95,33.88,33.89,174300.0
2011-05-10 15:50:00,33.9,33.92,33.88,33.88,221900.0,33.9,33.92,33.88,33.88,221900.0
2011-05-10 15:55:00,33.9,33.95,33.89,33.95,445900.0,33.9,33.95,33.89,33.95,445900.0
2011-05-11 09:30:00,34.14,34.44,34.09,34.4,2828000.0,34.14,34.44,34.09,34.4,2828000.0
2011-05-11 09:35:00,34.38,34.54,34.25,34.46,1356600.0,34.38,34.54,34.25,34.46,1356600.0
2011-05-11 09:40:00,34.44,34.48,34.36,34.46,1060500.0,34.44,34.48,34.36,34.46,1060500.0
2011-05-11 09:45:00,34.46,34.5,34.39,34.39,595700.0,34.46,34.5,34.39,34.39,595700.0
2011-05-11 09:50:00,34.4,34.5,34.33,34.49,805700.0,34.4,34.5,34.33,34.49,805700.0
2011-05-11 09:55:00,34.48,34.48,34.39,34.45,882000.0,34.48,34.48,34.39,34.45,882000.0
2011-05-11 10:00:00,34.44,34.48,34.42,34.48,953400.0,34.44,34.48,34.42,34.48,953400.0
2011-05-11 10:05:00,34.48,34.6,34.47,34.6,1810900.0,34.48,34.6,34.47,34.6,1810900.0
2011-05-11 10:10:00,34.58,34.62,34.5,34.52,795200.0,34.58,34.62,34.5,34.52,795200.0
2011-05-11 10:15:00,34.52,34.64,34.51,34.58,855400.0,34.52,34.64,34.51,34.58,855400.0
2011-05-11 10:20:00,34.56,34.63,34.53,34.56,551600.0,34.56,34.63,34.53,34.56,551600.0
2011-05-11 10:25:00,34.56,34.6,34.51,34.58,305200.0,34.56,34.6,34.51,34.58,305200.0
2011-05-11 10:30:00,34.57,34.59,34.53,34.57,290500.0,34.57,34.59,34.53,34.57,290500.0
2011-05-11 10:35:00,34.57,34.57,34.3,34.31,999600.0,34.57,34.57,34.3,34.31,999600.0
2011-05-11 10:40:00,34.3,34.42,34.3,34.39,340900.0,34.3,34.42,34.3,34.39,340900.0
2011-05-11 10:45:00,34.39,34.41,34.38,34.39,207900.0,34.39,34.41,34.38,34.39,207900.0
2011-05-11 10:50:00,34.39,34.4,34.33,34.39,224000.0,34.39,34.4,34.33,34.39,224000.0
2011-05-11 10:55:00,34.4,34.46,34.38,34.39,291900.0,34.4,34.46,34.38,34.39,291900.0
2011-05-11 11:00:00,34.39,34.44,34.39,34.39,100800.0,34.39,34.44,34.39,34.39,100800.0
2011-05-11 11:05:00,34.41,34.42,34.39,34.4,210700.0,34.41,34.42,34.39,34.4,210700.0
2011-05-11 11:10:00,34.41,34.42,34.27,34.32,417900.0,34.41,34.42,34.27,34.32,417900.0
2011-05-11 11:15:00,34.32,34.41,34.3,34.39,173600.0,34.32,34.41,34.3,34.39,173600.0
2011-05-11 11:20:00,34.39,34.42,34.37,34.4,163800.0,34.39,34.42,34.37,34.4,163800.0
2011-05-11 11:25:00,34.4,34.46,34.4,34.43,217000.0,34.4,34.46,34.4,34.43,217000.0
2011-05-11 11:30:00,34.43,34.46,34.39,34.4,119000.0,34.43,34.46,34.39,34.4,119000.0
2011-05-11 11:35:00,34.4,34.4,34.32,34.33,151200.0,34.4,34.4,34.32,34.33,151200.0
2011-05-11 11:40:00,34.34,34.37,34.33,34.37,114800.0,34.34,34.37,34.33,34.37,114800.0
2011-05-11 11:45:00,34.36,34.4,34.36,34.36,125300.0,34.36,34.4,34.36,34.36,125300.0
2011-05-11 11:50:00,34.36,34.37,34.33,34.35,84700.0,34.36,34.37,34.33,34.35,84700.0
2011-05-11 11:55:00,34.34,34.36,34.2,34.27,552300.0,34.34,34.36,34.2,34.27,552300.0
2011-05-11 12:00:00,34.25,34.29,34.2,34.22,396900.0,34.25,34.29,34.2,34.22,396900.0
2011-05-11 12:05:00,34.21,34.25,34.15,34.25,403200.0,34.21,34.25,34.15,34.25,403200.0
2011-05-11 12:10:00,34.23,34.24,34.06,34.16,514500.0,34.23,34.24,34.06,34.16,514500.0
2011-05-11 12:15:00,34.14,34.16,34.0,34.14,835100.0,34.14,34.16,34.0,34.14,835100.0
2011-05-11 12:20:00,34.15,34.16,34.08,34.09,274400.0,34.15,34.16,34.08,34.09,274400.0
2011-05-11 12:25:00,34.12,34.16,34.08,34.11,150500.0,34.12,34.16,34.08,34.11,150500.0
2011-05-11 12:30:00,34.12,34.19,34.09,34.19,305200.0,34.12,34.19,34.09,34.19,305200.0
2011-05-11 12:35:00,34.18,34.31,34.18,34.31,382900.0,34.18,34.31,34.18,34.31,382900.0
2011-05-11 12:40:00,34.3,34.31,34.24,34.28,252000.0,34.3,34.31,34.24,34.28,252000.0
2011-05-11 12:45:00,34.29,34.3,34.16,34.18,377300.0,34.29,34.3,34.16,34.18,377300.0
2011-05-11 12:50:00,34.18,34.26,34.14,34.26,189000.0,34.18,34.26,34.14,34.26,189000.0
2011-05-11 12:55:00,34.26,34.28,34.22,34.28,140000.0,34.26,34.28,34.22,34.28,140000.0
2011-05-11 13:00:00,34.28,34.32,34.25,34.32,215600.0,34.28,34.32,34.25,34.32,215600.0
2011-05-11 13:05:00,34.32,34.34,34.29,34.3,272300.0,34.32,34.34,34.29,34.3,272300.0
2011-05-11 13:10:00,34.3,34.33,34.23,34.27,124600.0,34.3,34.33,34.23,34.27,124600.0
2011-05-11 13:15:00,34.25,34.28,34.23,34.25,218400.0,34.25,34.28,34.23,34.25,218400.0
2011-05-11 13:20:00,34.25,34.3,34.22,34.3,191100.0,34.25,34.3,34.22,34.3,191100.0
2011-05-11 13:25:00,34.3,34.3,34.23,34.26,70000.0,34.3,34.3,34.23,34.26,70000.0
2011-05-11 13:30:00,34.23,34.27,34.19,34.21,236600.0,34.23,34.27,34.19,34.21,236600.0
2011-05-11 13:35:00,34.19,34.27,34.14,34.26,320600.0,34.19,34.27,34.14,34.26,320600.0
2011-05-11 13:40:00,34.25,34.27,34.21,34.26,129500.0,34.25,34.27,34.21,34.26,129500.0
2011-05-11 13:45:00,34.24,34.26,34.19,34.23,159600.0,34.24,34.26,34.19,34.23,159600.0
2011-05-11 13:50:00,34.22,34.23,34.16,34.16,129500.0,34.22,34.23,34.16,34.16,129500.0
2011-05-11 13:55:00,34.18,34.23,34.16,34.19,249900.0,34.18,34.23,34.16,34.19,249900.0
2011-05-11 14:00:00,34.2,34.22,34.16,34.17,83300.0,34.2,34.22,34.16,34.17,83300.0
2011-05-11 14:05:00,34.17,34.17,34.1,34.11,214200.0,34.17,34.17,34.1,34.11,214200.0
2011-05-11 14:10:00,34.1,34.15,34.09,34.13,184100.0,34.1,34.15,34.09,34.13,184100.0
2011-05-11 14:15:00,34.13,34.19,34.13,34.17,72100.0,34.13,34.19,34.13,34.17,72100.0
2011-05-11 14:20:00,34.16,34.17,34.11,34.12,242200.0,34.16,34.17,34.11,34.12,242200.0
2011-05-11 14:25:00,34.12,34.14,34.03,34.1,457800.0,34.12,34.14,34.03,34.1,457800.0
2011-05-11 14:30:00,34.1,34.15,34.07,34.11,194600.0,34.1,34.15,34.07,34.11,194600.0
2011-05-11 14:35:00,34.11,34.26,34.11,34.24,296100.0,34.11,34.26,34.11,34.24,296100.0
2011-05-11 14:40:00,34.26,34.34,34.24,34.31,325500.0,34.26,34.34,34.24,34.31,325500.0
2011-05-11 14:45:00,34.31,34.34,34.27,34.27,185500.0,34.31,34.34,34.27,34.27,185500.0
2011-05-11 14:50:00,34.27,34.43,34.24,34.4,472500.0,34.27,34.43,34.24,34.4,472500.0
2011-05-11 14:55:00,34.38,34.41,34.35,34.36,219800.0,34.38,34.41,34.35,34.36,219800.0
2011-05-11 15:00:00,34.38,34.38,34.31,34.34,331800.0,34.38,34.38,34.31,34.34,331800.0
2011-05-11 15:05:00,34.34,34.35,34.31,34.33,269500.0,34.34,34.35,34.31,34.33,269500.0
2011-05-11 15:10:00,34.33,34.37,34.32,34.37,253400.0,34.33,34.37,34.32,34.37,253400.0
2011-05-11 15:15:00,34.35,34.4,34.34,34.38,294000.0,34.35,34.4,34.34,34.38,294000.0
2011-05-11 15:20:00,34.39,34.47,34.38,34.47,444500.0,34.39,34.47,34.38,34.47,444500.0
2011-05-11 15:25:00,34.47,34.49,34.42,34.43,394100.0,34.47,34.49,34.42,34.43,394100.0
2011-05-11 15:30:00,34.44,34.46,34.34,34.38,327600.0,34.44,34.46,34.34,34.38,327600.0
2011-05-11 15:35:00,34.38,34.42,34.34,34.35,275100.0,34.38,34.42,34.34,34.35,275100.0
2011-05-11 15:40:00,34.36,34.39,34.34,34.37,202300.0,34.36,34.39,34.34,34.37,202300.0
2011-05-11 15:45:00,34.36,34.39,34.33,34.37,217000.0,34.36,34.39,34.33,34.37,217000.0
2011-05-11 15:50:00,34.37,34.41,34.33,34.41,432600.0,34.37,34.41,34.33,34.41,432600.0
2011-05-11 15:55:00,34.41,34.43,34.36,34.38,505400.0,34.41,34.43,34.36,34.38,505400.0
2011-05-12 09:30:00,34.47,34.54,34.36,34.44,709800.0,34.47,34.54,34.36,34.44,709800.0
2011-05-12 09:35:00,34.44,34.44,34.2,34.27,604800.0,34.44,34.44,34.2,34.27,604800.0
2011-05-12 09:40:00,34.26,34.37,34.25,34.31,464100.0,34.26,34.37,34.25,34.31,464100.0
2011-05-12 09:45:00,34.31,34.6,34.29,34.54,802900.0,34.31,34.6,34.29,34.54,802900.0
2011-05-12 09:50:00,34.54,34.7,34.53,34.63,1605100.0,34.54,34.7,34.53,34.63,1605100.0
2011-05-12 09:55:00,34.63,34.65,34.44,34.58,871500.0,34.63,34.65,34.44,34.58,871500.0
2011-05-12 10:00:00,34.59,34.61,34.48,34.54,341600.0,34.59,34.61,34.48,34.54,341600.0
2011-05-12 10:05:00,34.53,34.75,34.45,34.74,899500.0,34.53,34.75,34.45,34.74,899500.0
2011-05-12 10:10:00,34.72,34.79,34.71,34.78,1322300.0,34.72,34.79,34.71,34.78,1322300.0
2011-05-12 10:15:00,34.77,34.92,34.72,34.86,1527400.0,34.77,34.92,34.72,34.86,1527400.0
2011-05-12 10:20:00,34.87,34.95,34.79,34.86,1383200.0,34.87,34.95,34.79,34.86,1383200.0
2011-05-12 10:25:00,34.84,34.9,34.82,34.87,525700.0,34.84,34.9,34.82,34.87,525700.0
2011-05-12 10:30:00,34.88,34.89,34.79,34.86,757400.0,34.88,34.89,34.79,34.86,757400.0
2011-05-12 10:35:00,34.86,34.88,34.79,34.8,322700.0,34.86,34.88,34.79,34.8,322700.0
2011-05-12 10:40:00,34.81,34.87,34.79,34.82,389200.0,34.81,34.87,34.79,34.82,389200.0
2011-05-12 10:45:00,34.82,34.85,34.81,34.84,448700.0,34.82,34.85,34.81,34.84,448700.0
2011-05-12 10:50:00,34.82,34.84,34.76,34.82,238700.0,34.82,34.84,34.76,34.82,238700.0
2011-05-12 10:55:00,34.8,34.84,34.77,34.78,242900.0,34.8,34.84,34.77,34.78,242900.0
2011-05-12 11:00:00,34.78,34.83,34.72,34.81,186200.0,34.78,34.83,34.72,34.81,186200.0
2011-05-12 11:05:00,34.82,34.84,34.79,34.83,188300.0,34.82,34.84,34.79,34.83,188300.0
2011-05-12 11:10:00,34.81,34.88,34.81,34.88,322700.0,34.81,34.88,34.81,34.88,322700.0
2011-05-12 11:15:00,34.86,34.88,34.84,34.87,170100.0,34.86,34.88,34.84,34.87,170100.0
2011-05-12 11:20:00,34.88,34.91,34.85,34.88,298900.0,34.88,34.91,34.85,34.88,298900.0
2011-05-12 11:25:00,34.88,34.93,34.87,34.91,415800.0,34.88,34.93,34.87,34.91,415800.0
2011-05-12 11:30:00,34.91,34.96,34.9,34.92,513800.0,34.91,34.96,34.9,34.92,513800.0
2011-05-12 11:35:00,34.91,34.93,34.87,34.91,260400.0,34.91,34.93,34.87,34.91,260400.0
2011-05-12 11:40:00,34.9,34.93,34.88,34.88,174300.0,34.9,34.93,34.88,34.88,174300.0
2011-05-12 11:45:00,34.89,34.89,34.84,34.86,277900.0,34.89,34.89,34.84,34.86,277900.0
2011-05-12 11:50:00,34.87,34.88,34.84,34.87,238700.0,34.87,34.88,34.84,34.87,238700.0
2011-05-12 11:55:00,34.86,34.9,34.84,34.84,219100.0,34.86,34.9,34.84,34.84,219100.0
2011-05-12 12:00:00,34.84,34.91,34.84,34.88,179900.0,34.84,34.91,34.84,34.88,179900.0
2011-05-12 12:05:00,34.89,34.89,34.84,34.84,132300.0,34.89,34.89,34.84,34.84,132300.0
2011-05-12 12:10:00,34.86,34.86,34.83,34.84,52500.0,34.86,34.86,34.83,34.84,52500.0
2011-05-12 12:15:00,34.83,34.84,34.76,34.83,192500.0,34.83,34.84,34.76,34.83,192500.0
2011-05-12 12:20:00,34.83,34.87,34.81,34.87,86800.0,34.83,34.87,34.81,34.87,86800.0
2011-05-12 12:25:00,34.86,34.89,34.85,34.87,97300.0,34.86,34.89,34.85,34.87,97300.0
2011-05-12 12:30:00,34.87,34.88,34.81,34.84,114800.0,34.87,34.88,34.81,34.84,114800.0
2011-05-12 12:35:00,34.84,34.85,34.82,34.83,88900.0,34.84,34.85,34.82,34.83,88900.0
2011-05-12 12:40:00,34.83,34.86,34.79,34.79,146300.0,34.83,34.86,34.79,34.79,146300.0
2011-05-12 12:45:00,34.81,34.85,34.81,34.83,150500.0,34.81,34.85,34.81,34.83,150500.0
2011-05-12 12:50:00,34.82,34.86,34.82,34.85,196000.0,34.82,34.86,34.82,34.85,196000.0
2011-05-12 12:55:00,34.85,34.88,34.82,34.86,170800.0,34.85,34.88,34.82,34.86,170800.0
2011-05-12 13:00:00,34.85,34.96,34.85,34.92,303800.0,34.85,34.96,34.85,34.92,303800.0
2011-05-12 13:05:00,34.93,34.94,34.89,34.9,174300.0,34.93,34.94,34.89,34.9,174300.0
2011-05-12 13:10:00,34.9,34.93,34.9,34.93,119000.0,34.9,34.93,34.9,34.93,119000.0
2011-05-12 13:15:00,34.93,34.94,34.87,34.88,153300.0,34.93,34.94,34.87,34.88,153300.0
2011-05-12 13:20:00,34.9,34.92,34.89,34.9,110600.0,34.9,34.92,34.89,34.9,110600.0
2011-05-12 13:25:00,34.9,34.9,34.83,34.85,142800.0,34.9,34.9,34.83,34.85,142800.0
2011-05-12 13:30:00,34.85,34.87,34.83,34.87,113400.0,34.85,34.87,34.83,34.87,113400.0
2011-05-12 13:35:00,34.87,34.9,34.85,34.88,107800.0,34.87,34.9,34.85,34.88,107800.0
2011-05-12 13:40:00,34.89,34.89,34.83,34.85,120400.0,34.89,34.89,34.83,34.85,120400.0
2011-05-12 13:45:00,34.85,34.88,34.83,34.86,172900.0,34.85,34.88,34.83,34.86,172900.0
2011-05-12 13:50:00,34.85,34.86,34.83,34.86,137900.0,34.85,34.86,34.83,34.86,137900.0
2011-05-12 13:55:00,34.87,34.87,34.81,34.83,121100.0,34.87,34.87,34.81,34.83,121100.0
2011-05-12 14:00:00,34.83,34.88,34.83,34.88,182000.0,34.83,34.88,34.83,34.88,182000.0
2011-05-12 14:05:00,34.88,34.92,34.87,34.92,197400.0,34.88,34.92,34.87,34.92,197400.0
2011-05-12 14:10:00,34.92,34.94,34.89,34.89,232400.0,34.92,34.94,34.89,34.89,232400.0
2011-05-12 14:15:00,34.91,34.93,34.89,34.92,157500.0,34.91,34.93,34.89,34.92,157500.0
2011-05-12 14:20:00,34.93,34.93,34.89,34.9,166600.0,34.93,34.93,34.89,34.9,166600.0
2011-05-12 14:25:00,34.91,34.93,34.9,34.91,108500.0,34.91,34.93,34.9,34.91,108500.0
2011-05-12 14:30:00,34.93,34.94,34.89,34.94,242200.0,34.93,34.94,34.89,34.94,242200.0
2011-05-12 14:35:00,34.94,34.94,34.92,34.93,113400.0,34.94,34.94,34.92,34.93,113400.0
2011-05-12 14:40:00,34.93,34.96,34.9,34.96,189000.0,34.93,34.96,34.9,34.96,189000.0
2011-05-12 14:45:00,34.95,35.03,34.94,34.94,849800.0,34.95,35.03,34.94,34.94,849800.0
2011-05-12 14:50:00,34.95,34.98,34.9,34.95,245700.0,34.95,34.98,34.9,34.95,245700.0
2011-05-12 14:55:00,34.95,34.98,34.92,34.97,152600.0,34.95,34.98,34.92,34.97,152600.0
2011-05-12 15:00:00,34.98,35.02,34.93,34.96,328300.0,34.98,35.02,34.93,34.96,328300.0
2011-05-12 15:05:00,34.98,35.02,34.97,34.99,331100.0,34.98,35.02,34.97,34.99,331100.0
2011-05-12 15:10:00,34.99,34.99,34.91,34.94,315700.0,34.99,34.99,34.91,34.94,315700.0
2011-05-12 15:15:00,34.94,34.95,34.87,34.88,511700.0,34.94,34.95,34.87,34.88,511700.0
2011-05-12 15:20:00,34.88,34.88,34.75,34.75,577500.0,34.88,34.88,34.75,34.75,577500.0
2011-05-12 15:25:00,34.75,35.17,34.7,35.16,2389800.0,34.75,35.17,34.7,35.16,2389800.0
2011-05-12 15:30:00,35.16,35.25,35.04,35.1,1910300.0,35.16,35.25,35.04,35.1,1910300.0
2011-05-12 15:35:00,35.1,35.17,35.03,35.09,780500.0,35.1,35.17,35.03,35.09,780500.0
2011-05-12 15:40:00,35.09,35.14,35.03,35.14,439600.0,35.09,35.14,35.03,35.14,439600.0
2011-05-12 15:45:00,35.13,35.19,35.05,35.05,624400.0,35.13,35.19,35.05,35.05,624400.0
2011-05-12 15:50:00,35.06,35.11,35.06,35.07,756700.0,35.06,35.11,35.06,35.07,756700.0
2011-05-12 15:55:00,35.08,35.12,35.06,35.11,1102500.0,35.08,35.12,35.06,35.11,1102500.0
2011-05-13 09:30:00,34.88,34.99,34.76,34.85,995400.0,34.88,34.99,34.76,34.85,995400.0
2011-05-13 09:35:00,34.84,34.93,34.79,34.89,510300.0,34.84,34.93,34.79,34.89,510300.0
2011-05-13 09:40:00,34.88,35.21,34.85,35.19,1248100.0,34.88,35.21,34.85,35.19,1248100.0
2011-05-13 09:45:00,35.19,35.3,35.08,35.29,1117200.0,35.19,35.3,35.08,35.29,1117200.0
2011-05-13 09:50:00,35.3,35.34,35.21,35.24,1063300.0,35.3,35.34,35.21,35.24,1063300.0
2011-05-13 09:55:00,35.24,35.29,35.17,35.24,799400.0,35.24,35.29,35.17,35.24,799400.0
2011-05-13 10:00:00,35.25,35.27,35.16,35.17,555100.0,35.25,35.27,35.16,35.17,555100.0
2011-05-13 10:05:00,35.17,35.38,35.11,35.26,1595300.0,35.17,35.38,35.11,35.26,1595300.0
2011-05-13 10:10:00,35.26,35.44,35.25,35.42,1688400.0,35.26,35.44,35.25,35.42,1688400.0
2011-05-13 10:15:00,35.41,35.58,35.41,35.54,1918000.0,35.41,35.58,35.41,35.54,1918000.0
2011-05-13 10:20:00,35.54,35.62,35.47,35.5,912100.0,35.54,35.62,35.47,35.5,912100.0
2011-05-13 10:25:00,35.5,35.6,35.49,35.49,662200.0,35.5,35.6,35.49,35.49,662200.0
2011-05-13 10:30:00,35.51,35.66,35.46,35.61,1176000.0,35.51,35.66,35.46,35.61,1176000.0
2011-05-13 10:35:00,35.62,35.63,35.5,35.56,550900.0,35.62,35.63,35.5,35.56,550900.0
2011-05-13 10:40:00,35.55,35.61,35.53,35.54,410200.0,35.55,35.61,35.53,35.54,410200.0
2011-05-13 10:45:00,35.54,35.55,35.34,35.43,1008000.0,35.54,35.55,35.34,35.43,1008000.0
2011-05-13 10:50:00,35.43,35.45,35.35,35.41,317100.0,35.43,35.45,35.35,35.41,317100.0
2011-05-13 10:55:00,35.42,35.43,35.33,35.34,249200.0,35.42,35.43,35.33,35.34,249200.0
2011-05-13 11:00:00,35.35,35.35,35.22,35.27,463400.0,35.35,35.35,35.22,35.27,463400.0
2011-05-13 11:05:00,35.27,35.37,35.25,35.31,478100.0,35.27,35.37,35.25,35.31,478100.0
2011-05-13 11:10:00,35.33,35.43,35.27,35.41,473200.0,35.33,35.43,35.27,35.41,473200.0
2011-05-13 11:15:00,35.4,35.46,35.29,35.31,361900.0,35.4,35.46,35.29,35.31,361900.0
2011-05-13 11:20:00,35.32,35.33,35.23,35.29,553000.0,35.32,35.33,35.23,35.29,553000.0
2011-05-13 11:25:00,35.3,35.35,35.27,35.35,371000.0,35.3,35.35,35.27,35.35,371000.0
2011-05-13 11:30:00,35.34,35.45,35.3,35.34,580300.0,35.34,35.45,35.3,35.34,580300.0
2011-05-13 11:35:00,35.35,35.38,35.32,35.34,153300.0,35.35,35.38,35.32,35.34,153300.0
2011-05-13 11:40:00,35.35,35.36,35.27,35.3,221200.0,35.35,35.36,35.27,35.3,221200.0
2011-05-13 11:45:00,35.32,35.35,35.26,35.31,232400.0,35.32,35.35,35.26,35.31,232400.0
2011-05-13 11:50:00,35.32,35.35,35.24,35.25,329700.0,35.32,35.35,35.24,35.25,329700.0
2011-05-13 11:55:00,35.27,35.32,35.24,35.27,204400.0,35.27,35.32,35.24,35.27,204400.0
2011-05-13 12:00:00,35.26,35.34,35.26,35.31,186200.0,35.26,35.34,35.26,35.31,186200.0
2011-05-13 12:05:00,35.31,35.31,35.14,35.16,523600.0,35.31,35.31,35.14,35.16,523600.0
2011-05-13 12:10:00,35.16,35.21,35.09,35.12,386400.0,35.16,35.21,35.09,35.12,386400.0
2011-05-13 12:15:00,35.11,35.21,35.1,35.19,201600.0,35.11,35.21,35.1,35.19,201600.0
2011-05-13 12:20:00,35.19,35.19,35.07,35.09,285600.0,35.19,35.19,35.07,35.09,285600.0
2011-05-13 12:25:00,35.1,35.26,35.09,35.24,408100.0,35.1,35.26,35.09,35.24,408100.0
2011-05-13 12:30:00,35.25,35.31,35.21,35.28,219800.0,35.25,35.31,35.21,35.28,219800.0
2011-05-13 12:35:00,35.26,35.34,35.25,35.3,279300.0,35.26,35.34,35.25,35.3,279300.0
2011-05-13 12:40:00,35.3,35.33,35.27,35.33,206500.0,35.3,35.33,35.27,35.33,206500.0
2011-05-13 12:45:00,35.33,35.39,35.18,35.3,554400.0,35.33,35.39,35.18,35.3,554400.0
2011-05-13 12:50:00,35.31,35.36,35.28,35.3,215600.0,35.31,35.36,35.28,35.3,215600.0
2011-05-13 12:55:00,35.3,35.32,35.28,35.29,149100.0,35.3,35.32,35.28,35.29,149100.0
2011-05-13 13:00:00,35.3,35.35,35.28,35.29,178500.0,35.3,35.35,35.28,35.29,178500.0
2011-05-13 13:05:00,35.29,35.35,35.29,35.33,145600.0,35.29,35.35,35.29,35.33,145600.0
2011-05-13 13:10:00,35.33,35.41,35.32,35.4,298200.0,35.33,35.41,35.32,35.4,298200.0
2011-05-13 13:15:00,35.41,35.41,35.36,35.39,172900.0,35.41,35.41,35.36,35.39,172900.0
2011-05-13 13:20:00,35.4,35.41,35.36,35.38,144900.0,35.4,35.41,35.36,35.38,144900.0
2011-05-13 13:25:00,35.38,35.39,35.31,35.33,200200.0,35.38,35.39,35.31,35.33,200200.0
2011-05-13 13:30:00,35.34,35.36,35.32,35.33,107800.0,35.34,35.36,35.32,35.33,107800.0
2011-05-13 13:35:00,35.33,35.36,35.29,35.32,186200.0,35.33,35.36,35.29,35.32,186200.0
2011-05-13 13:40:00,35.32,35.33,35.3,35.31,72800.0,35.32,35.33,35.3,35.31,72800.0
2011-05-13 13:45:00,35.31,35.36,35.31,35.34,109200.0,35.31,35.36,35.31,35.34,109200.0
2011-05-13 13:50:00,35.33,35.35,35.32,35.32,274400.0,35.33,35.35,35.32,35.32,274400.0
2011-05-13 13:55:00,35.33,35.35,35.32,35.34,129500.0,35.33,35.35,35.32,35.34,129500.0
2011-05-13 14:00:00,35.35,35.35,35.32,35.35,193900.0,35.35,35.35,35.32,35.35,193900.0
2011-05-13 14:05:00,35.35,35.4,35.34,35.39,120400.0,35.35,35.4,35.34,35.39,120400.0
2011-05-13 14:10:00,35.4,35.5,35.37,35.48,347200.0,35.4,35.5,35.37,35.48,347200.0
2011-05-13 14:15:00,35.49,35.49,35.42,35.42,359800.0,35.49,35.49,35.42,35.42,359800.0
2011-05-13 14:20:00,35.42,35.48,35.42,35.46,204400.0,35.42,35.48,35.42,35.46,204400.0
2011-05-13 14:25:00,35.46,35.48,35.44,35.47,91000.0,35.46,35.48,35.44,35.47,91000.0
2011-05-13 14:30:00,35.47,35.49,35.45,35.46,279300.0,35.47,35.49,35.45,35.46,279300.0
2011-05-13 14:35:00,35.45,35.45,35.4,35.43,205100.0,35.45,35.45,35.4,35.43,205100.0
2011-05-13 14:40:00,35.44,35.45,35.37,35.38,111300.0,35.44,35.45,35.37,35.38,111300.0
2011-05-13 14:45:00,35.37,35.43,35.36,35.4,164500.0,35.37,35.43,35.36,35.4,164500.0
2011-05-13 14:50:00,35.41,35.42,35.35,35.36,116200.0,35.41,35.42,35.35,35.36,116200.0
2011-05-13 14:55:00,35.37,35.37,35.3,35.36,268800.0,35.37,35.37,35.3,35.36,268800.0
2011-05-13 15:00:00,35.37,35.38,35.33,35.36,153300.0,35.37,35.38,35.33,35.36,153300.0
2011-05-13 15:05:00,35.36,35.42,35.36,35.39,184100.0,35.36,35.42,35.36,35.39,184100.0
2011-05-13 15:10:00,35.38,35.46,35.38,35.44,283500.0,35.38,35.46,35.38,35.44,283500.0
2011-05-13 15:15:00,35.44,35.46,35.38,35.42,222600.0,35.44,35.46,35.38,35.42,222600.0
2011-05-13 15:20:00,35.41,35.44,35.39,35.41,282800.0,35.41,35.44,35.39,35.41,282800.0
2011-05-13 15:25:00,35.4,35.4,35.31,35.33,264600.0,35.4,35.4,35.31,35.33,264600.0
2011-05-13 15:30:00,35.31,35.37,35.31,35.37,312200.0,35.31,35.37,35.31,35.37,312200.0
2011-05-13 15:35:00,35.36,35.41,35.33,35.39,212100.0,35.36,35.41,35.33,35.39,212100.0
2011-05-13 15:40:00,35.38,35.39,35.34,35.34,456400.0,35.38,35.39,35.34,35.34,456400.0
2011-05-13 15:45:00,35.34,35.36,35.3,35.3,484400.0,35.34,35.36,35.3,35.3,484400.0
2011-05-13 15:50:00,35.3,35.31,35.16,35.17,876400.0,35.3,35.31,35.16,35.17,876400.0
2011-05-13 15:55:00,35.18,35.25,35.18,35.21,1015000.0,35.18,35.25,35.18,35.21,1015000.0
2011-05-16 09:30:00,35.14,35.15,34.29,34.97,1810900.0,35.14,35.15,34.29,34.97,1810900.0
2011-05-16 09:35:00,34.99,35.03,34.86,34.91,924700.0,34.99,35.03,34.86,34.91,924700.0
2011-05-16 09:40:00,34.91,35.13,34.81,34.94,714000.0,34.91,35.13,34.81,34.94,714000.0
2011-05-16 09:45:00,34.94,35.0,34.84,34.91,326200.0,34.94,35.0,34.84,34.91,326200.0
2011-05-16 09:50:00,34.91,35.08,34.82,35.08,609000.0,34.91,35.08,34.82,35.08,609000.0
2011-05-16 09:55:00,35.09,35.09,34.89,34.97,408100.0,35.09,35.09,34.89,34.97,408100.0
2011-05-16 10:00:00,34.97,35.06,34.95,35.06,259700.0,34.97,35.06,34.95,35.06,259700.0
2011-05-16 10:05:00,35.06,35.14,35.01,35.06,489300.0,35.06,35.14,35.01,35.06,489300.0
2011-05-16 10:10:00,35.07,35.12,34.88,34.92,465500.0,35.07,35.12,34.88,34.92,465500.0
2011-05-16 10:15:00,34.92,34.94,34.86,34.93,367500.0,34.92,34.94,34.86,34.93,367500.0
2011-05-16 10:20:00,34.94,34.99,34.9,34.93,338100.0,34.94,34.99,34.9,34.93,338100.0
2011-05-16 10:25:00,34.93,35.02,34.93,35.01,233100.0,34.93,35.02,34.93,35.01,233100.0
2011-05-16 10:30:00,35.01,35.06,34.98,35.06,170100.0,35.01,35.06,34.98,35.06,170100.0
2011-05-16 10:35:00,35.06,35.06,34.94,34.96,259000.0,35.06,35.06,34.94,34.96,259000.0
2011-05-16 10:40:00,34.97,35.01,34.95,34.97,275800.0,34.97,35.01,34.95,34.97,275800.0
2011-05-16 10:45:00,34.97,35.01,34.96,34.99,268100.0,34.97,35.01,34.96,34.99,268100.0
2011-05-16 10:50:00,34.99,35.01,34.93,34.93,202300.0,34.99,35.01,34.93,34.93,202300.0
2011-05-16 10:55:00,34.93,34.96,34.89,34.93,247100.0,34.93,34.96,34.89,34.93,247100.0
2011-05-16 11:00:00,34.91,34.96,34.86,34.93,203000.0,34.91,34.96,34.86,34.93,203000.0
2011-05-16 11:05:00,34.93,34.96,34.82,34.82,455700.0,34.93,34.96,34.82,34.82,455700.0
2011-05-16 11:10:00,34.84,34.87,34.74,34.77,336700.0,34.84,34.87,34.74,34.77,336700.0
2011-05-16 11:15:00,34.74,34.75,34.69,34.73,331100.0,34.74,34.75,34.69,34.73,331100.0
2011-05-16 11:20:00,34.73,34.78,34.72,34.73,135800.0,34.73,34.78,34.72,34.73,135800.0
2011-05-16 11:25:00,34.74,34.8,34.72,34.75,232400.0,34.74,34.8,34.72,34.75,232400.0
2011-05-16 11:30:00,34.77,34.79,34.72,34.74,151200.0,34.77,34.79,34.72,34.74,151200.0
2011-05-16 11:35:00,34.74,34.76,34.72,34.75,86100.0,34.74,34.76,34.72,34.75,86100.0
2011-05-16 11:40:00,34.75,34.79,34.62,34.63,395500.0,34.75,34.79,34.62,34.63,395500.0
2011-05-16 11:45:00,34.62,34.67,34.58,34.64,259700.0,34.62,34.67,34.58,34.64,259700.0
2011-05-16 11:50:00,34.64,34.65,34.53,34.55,261100.0,34.64,34.65,34.53,34.55,261100.0
2011-05-16 11:55:00,34.55,34.55,34.47,34.51,224700.0,34.55,34.55,34.47,34.51,224700.0
2011-05-16 12:00:00,34.51,34.54,34.48,34.48,194600.0,34.51,34.54,34.48,34.48,194600.0
2011-05-16 12:05:00,34.49,34.49,34.37,34.37,448700.0,34.49,34.49,34.37,34.37,448700.0
2011-05-16 12:10:00,34.38,34.39,34.32,34.37,438900.0,34.38,34.39,34.32,34.37,438900.0
2011-05-16 12:15:00,34.37,34.49,34.34,34.47,258300.0,34.37,34.49,34.34,34.47,258300.0
2011-05-16 12:20:00,34.47,34.5,34.43,34.45,209300.0,34.47,34.5,34.43,34.45,209300.0
2011-05-16 12:25:00,34.45,34.46,34.4,34.4,164500.0,34.45,34.46,34.4,34.4,164500.0
2011-05-16 12:30:00,34.4,34.5,34.4,34.49,159600.0,34.4,34.5,34.4,34.49,159600.0
2011-05-16 12:35:00,34.49,34.49,34.43,34.45,132300.0,34.49,34.49,34.43,34.45,132300.0
2011-05-16 12:40:00,34.46,34.49,34.43,34.43,124600.0,34.46,34.49,34.43,34.43,124600.0
2011-05-16 12:45:00,34.43,34.47,34.43,34.45,105700.0,34.43,34.47,34.43,34.45,105700.0
2011-05-16 12:50:00,34.45,34.46,34.36,34.4,168700.0,34.45,34.46,34.36,34.4,168700.0
2011-05-16 12:55:00,34.39,34.4,34.33,34.36,172200.0,34.39,34.4,34.33,34.36,172200.0
2011-05-16 13:00:00,34.35,34.35,34.29,34.35,319900.0,34.35,34.35,34.29,34.35,319900.0
2011-05-16 13:05:00,34.35,34.35,34.15,34.17,808500.0,34.35,34.35,34.15,34.17,808500.0
2011-05-16 13:10:00,34.17,34.24,34.13,34.17,455700.0,34.17,34.24,34.13,34.17,455700.0
2011-05-16 13:15:00,34.19,34.2,34.1,34.2,537600.0,34.19,34.2,34.1,34.2,537600.0
2011-05-16 13:20:00,34.2,34.27,34.19,34.24,366800.0,34.2,34.27,34.19,34.24,366800.0
2011-05-16 13:25:00,34.24,34.26,34.21,34.26,217000.0,34.24,34.26,34.21,34.26,217000.0
2011-05-16 13:30:00,34.26,34.26,34.15,34.16,125300.0,34.26,34.26,34.15,34.16,125300.0
2011-05-16 13:35:00,34.17,34.24,34.17,34.22,126000.0,34.17,34.24,34.17,34.22,126000.0
2011-05-16 13:40:00,34.2,34.29,34.2,34.27,168000.0,34.2,34.29,34.2,34.27,168000.0
2011-05-16 13:45:00,34.28,34.43,34.28,34.38,483700.0,34.28,34.43,34.28,34.38,483700.0
2011-05-16 13:50:00,34.4,34.4,34.34,34.34,193200.0,34.4,34.4,34.34,34.34,193200.0
2011-05-16 13:55:00,34.35,34.35,34.28,34.3,309400.0,34.35,34.35,34.28,34.3,309400.0
2011-05-16 14:00:00,34.28,34.31,34.24,34.31,194600.0,34.28,34.31,34.24,34.31,194600.0
2011-05-16 14:05:00,34.31,34.36,34.31,34.33,350700.0,34.31,34.36,34.31,34.33,350700.0
2011-05-16 14:10:00,34.33,34.35,34.22,34.22,227500.0,34.33,34.35,34.22,34.22,227500.0
2011-05-16 14:15:00,34.22,34.26,34.17,34.18,168000.0,34.22,34.26,34.17,34.18,168000.0
2011-05-16 14:20:00,34.18,34.18,34.04,34.05,420000.0,34.18,34.18,34.04,34.05,420000.0
2011-05-16 14:25:00,34.05,34.05,33.98,33.99,460600.0,34.05,34.05,33.98,33.99,460600.0
2011-05-16 14:30:00,33.99,34.0,33.89,33.89,666400.0,33.99,34.0,33.89,33.89,666400.0
2011-05-16 14:35:00,33.89,33.89,33.75,33.8,945000.0,33.89,33.89,33.75,33.8,945000.0
2011-05-16 14:40:00,33.79,33.79,33.65,33.65,1040900.0,33.79,33.79,33.65,33.65,1040900.0
2011-05-16 14:45:00,33.65,33.74,33.63,33.71,669900.0,33.65,33.74,33.63,33.71,669900.0
2011-05-16 14:50:00,33.71,33.81,33.68,33.71,534800.0,33.71,33.81,33.68,33.71,534800.0
2011-05-16 14:55:00,33.71,33.74,33.67,33.68,278600.0,33.71,33.74,33.67,33.68,278600.0
2011-05-16 15:00:00,33.68,33.74,33.65,33.69,386400.0,33.68,33.74,33.65,33.69,386400.0
2011-05-16 15:05:00,33.69,33.76,33.62,33.62,480900.0,33.69,33.76,33.62,33.62,480900.0
2011-05-16 15:10:00,33.62,33.64,33.47,33.5,833000.0,33.62,33.64,33.47,33.5,833000.0
2011-05-16 15:15:00,33.5,33.62,33.5,33.57,760900.0,33.5,33.62,33.5,33.57,760900.0
2011-05-16 15:20:00,33.57,33.71,33.53,33.6,506800.0,33.57,33.71,33.53,33.6,506800.0
2011-05-16 15:25:00,33.6,33.74,33.59,33.65,600600.0,33.6,33.74,33.59,33.65,600600.0
2011-05-16 15:30:00,33.65,33.84,33.64,33.82,662900.0,33.65,33.84,33.64,33.82,662900.0
2011-05-16 15:35:00,33.8,33.85,33.71,33.83,595000.0,33.8,33.85,33.71,33.83,595000.0
2011-05-16 15:40:00,33.82,33.83,33.74,33.76,693000.0,33.82,33.83,33.74,33.76,693000.0
2011-05-16 15:45:00,33.76,33.82,33.7,33.78,778400.0,33.76,33.82,33.7,33.78,778400.0
2011-05-16 15:50:00,33.78,33.85,33.78,33.84,601300.0,33.78,33.85,33.78,33.84,601300.0
2011-05-16 15:55:00,33.85,33.87,33.83,33.87,919800.0,33.85,33.87,33.83,33.87,919800.0
2011-05-17 09:30:00,33.57,33.77,33.4,33.54,1208200.0,33.57,33.77,33.4,33.54,1208200.0
2011-05-17 09:35:00,33.53,33.56,33.36,33.36,724500.0,33.53,33.56,33.36,33.36,724500.0
2011-05-17 09:40:00,33.38,33.63,33.36,33.38,872200.0,33.38,33.63,33.36,33.38,872200.0
2011-05-17 09:45:00,33.41,33.53,33.2,33.26,1192800.0,33.41,33.53,33.2,33.26,1192800.0
2011-05-17 09:50:00,33.29,33.33,33.18,33.25,998200.0,33.29,33.33,33.18,33.25,998200.0
2011-05-17 09:55:00,33.25,33.35,33.11,33.11,945700.0,33.25,33.35,33.11,33.11,945700.0
2011-05-17 10:00:00,33.11,33.17,33.08,33.11,828100.0,33.11,33.17,33.08,33.11,828100.0
2011-05-17 10:05:00,33.09,33.2,33.03,33.14,1020600.0,33.09,33.2,33.03,33.14,1020600.0
2011-05-17 10:10:00,33.14,33.47,33.14,33.43,966700.0,33.14,33.47,33.14,33.43,966700.0
2011-05-17 10:15:00,33.43,33.57,33.43,33.53,837200.0,33.43,33.57,33.43,33.53,837200.0
2011-05-17 10:20:00,33.51,33.71,33.38,33.63,907200.0,33.51,33.71,33.38,33.63,907200.0
2011-05-17 10:25:00,33.64,33.72,33.59,33.62,653100.0,33.64,33.72,33.59,33.62,653100.0
2011-05-17 10:30:00,33.63,33.63,33.48,33.5,423500.0,33.63,33.63,33.48,33.5,423500.0
2011-05-17 10:35:00,33.49,33.51,33.38,33.43,295400.0,33.49,33.51,33.38,33.43,295400.0
2011-05-17 10:40:00,33.41,33.45,33.4,33.42,366800.0,33.41,33.45,33.4,33.42,366800.0
2011-05-17 10:45:00,33.4,33.41,33.28,33.31,413000.0,33.4,33.41,33.28,33.31,413000.0
2011-05-17 10:50:00,33.33,33.34,33.25,33.29,303100.0,33.33,33.34,33.25,33.29,303100.0
2011-05-17 10:55:00,33.3,33.33,33.18,33.24,367500.0,33.3,33.33,33.18,33.24,367500.0
2011-05-17 11:00:00,33.24,33.28,33.12,33.15,451500.0,33.24,33.28,33.12,33.15,451500.0
2011-05-17 11:05:00,33.15,33.15,33.02,33.04,597100.0,33.15,33.15,33.02,33.04,597100.0
2011-05-17 11:10:00,33.04,33.21,33.03,33.19,411600.0,33.04,33.21,33.03,33.19,411600.0
2011-05-17 11:15:00,33.21,33.25,33.13,33.19,375200.0,33.21,33.25,33.13,33.19,375200.0
2011-05-17 11:20:00,33.21,33.33,33.2,33.28,327600.0,33.21,33.33,33.2,33.28,327600.0
2011-05-17 11:25:00,33.28,33.34,33.25,33.25,229600.0,33.28,33.34,33.25,33.25,229600.0
2011-05-17 11:30:00,33.25,33.3,33.14,33.16,197400.0,33.25,33.3,33.14,33.16,197400.0
2011-05-17 11:35:00,33.17,33.28,33.17,33.22,314300.0,33.17,33.28,33.17,33.22,314300.0
2011-05-17 11:40:00,33.21,33.26,33.17,33.21,290500.0,33.21,33.26,33.17,33.21,290500.0
2011-05-17 11:45:00,33.21,33.37,33.2,33.34,276500.0,33.21,33.37,33.2,33.34,276500.0
2011-05-17 11:50:00,33.34,33.34,33.28,33.29,173600.0,33.34,33.34,33.28,33.29,173600.0
2011-05-17 11:55:00,33.29,33.34,33.28,33.32,205100.0,33.29,33.34,33.28,33.32,205100.0
2011-05-17 12:00:00,33.33,33.43,33.31,33.37,356300.0,33.33,33.43,33.31,33.37,356300.0
2011-05-17 12:05:00,33.38,33.4,33.31,33.36,186900.0,33.38,33.4,33.31,33.36,186900.0
2011-05-17 12:10:00,33.36,33.47,33.35,33.46,253400.0,33.36,33.47,33.35,33.46,253400.0
2011-05-17 12:15:00,33.46,33.5,33.43,33.43,125300.0,33.46,33.5,33.43,33.43,125300.0
2011-05-17 12:20:00,33.44,33.49,33.43,33.46,154000.0,33.44,33.49,33.43,33.46,154000.0
2011-05-17 12:25:00,33.47,33.47,33.43,33.46,98700.0,33.47,33.47,33.43,33.46,98700.0
2011-05-17 12:30:00,33.46,33.46,33.39,33.46,196700.0,33.46,33.46,33.39,33.46,196700.0
2011-05-17 12:35:00,33.45,33.46,33.38,33.46,288400.0,33.45,33.46,33.38,33.46,288400.0
2011-05-17 12:40:00,33.45,33.54,33.41,33.53,271600.0,33.45,33.54,33.41,33.53,271600.0
2011-05-17 12:45:00,33.52,33.57,33.45,33.5,313600.0,33.52,33.57,33.45,33.5,313600.0
2011-05-17 12:50:00,33.5,33.52,33.45,33.47,92400.0,33.5,33.52,33.45,33.47,92400.0
2011-05-17 12:55:00,33.46,33.48,33.39,33.48,329000.0,33.46,33.48,33.39,33.48,329000.0
2011-05-17 13:00:00,33.47,33.51,33.46,33.51,70000.0,33.47,33.51,33.46,33.51,70000.0
2011-05-17 13:05:00,33.51,33.56,33.51,33.54,235900.0,33.51,33.56,33.51,33.54,235900.0
2011-05-17 13:10:00,33.55,33.66,33.53,33.63,270900.0,33.55,33.66,33.53,33.63,270900.0
2011-05-17 13:15:00,33.63,33.64,33.53,33.53,244300.0,33.63,33.64,33.53,33.53,244300.0
2011-05-17 13:20:00,33.53,33.55,33.44,33.49,181300.0,33.53,33.55,33.44,33.49,181300.0
2011-05-17 13:25:00,33.5,33.57,33.48,33.56,203000.0,33.5,33.57,33.48,33.56,203000.0
2011-05-17 13:30:00,33.55,33.58,33.46,33.46,142100.0,33.55,33.58,33.46,33.46,142100.0
2011-05-17 13:35:00,33.46,33.54,33.46,33.48,117600.0,33.46,33.54,33.46,33.48,117600.0
2011-05-17 13:40:00,33.48,33.53,33.48,33.52,67200.0,33.48,33.53,33.48,33.52,67200.0
2011-05-17 13:45:00,33.52,33.55,33.5,33.54,124600.0,33.52,33.55,33.5,33.54,124600.0
2011-05-17 13:50:00,33.54,33.56,33.48,33.48,84700.0,33.54,33.56,33.48,33.48,84700.0
2011-05-17 13:55:00,33.48,33.52,33.47,33.51,197400.0,33.48,33.52,33.47,33.51,197400.0
2011-05-17 14:00:00,33.52,33.52,33.48,33.52,200900.0,33.52,33.52,33.48,33.52,200900.0
2011-05-17 14:05:00,33.52,33.54,33.51,33.53,114100.0,33.52,33.54,33.51,33.53,114100.0
2011-05-17 14:10:00,33.53,33.54,33.44,33.48,214900.0,33.53,33.54,33.44,33.48,214900.0
2011-05-17 14:15:00,33.46,33.5,33.43,33.45,200900.0,33.46,33.5,33.43,33.45,200900.0
2011-05-17 14:20:00,33.45,33.48,33.45,33.45,91700.0,33.45,33.48,33.45,33.45,91700.0
2011-05-17 14:25:00,33.45,33.54,33.43,33.5,258300.0,33.45,33.54,33.43,33.5,258300.0
2011-05-17 14:30:00,33.5,33.54,33.48,33.54,114100.0,33.5,33.54,33.48,33.54,114100.0
2011-05-17 14:35:00,33.55,33.59,33.52,33.58,239400.0,33.55,33.59,33.52,33.58,239400.0
2011-05-17 14:40:00,33.56,33.59,33.5,33.5,86100.0,33.56,33.59,33.5,33.5,86100.0
2011-05-17 14:45:00,33.5,33.61,33.49,33.6,162400.0,33.5,33.61,33.49,33.6,162400.0
2011-05-17 14:50:00,33.6,33.64,33.59,33.64,405300.0,33.6,33.64,33.59,33.64,405300.0
2011-05-17 14:55:00,33.64,33.82,33.62,33.81,471800.0,33.64,33.82,33.62,33.81,471800.0
2011-05-17 15:00:00,33.82,33.82,33.73,33.81,373800.0,33.82,33.82,33.73,33.81,373800.0
2011-05-17 15:05:00,33.79,33.8,33.71,33.77,318500.0,33.79,33.8,33.71,33.77,318500.0
2011-05-17 15:10:00,33.76,33.92,33.75,33.84,696500.0,33.76,33.92,33.75,33.84,696500.0
2011-05-17 15:15:00,33.85,33.91,33.81,33.91,324800.0,33.85,33.91,33.81,33.91,324800.0
2011-05-17 15:20:00,33.91,34.01,33.9,33.92,480200.0,33.91,34.01,33.9,33.92,480200.0
2011-05-17 15:25:00,33.92,33.92,33.82,33.87,332500.0,33.92,33.92,33.82,33.87,332500.0
2011-05-17 15:30:00,33.87,33.89,33.83,33.86,372400.0,33.87,33.89,33.83,33.86,372400.0
2011-05-17 15:35:00,33.86,33.91,33.85,33.87,170100.0,33.86,33.91,33.85,33.87,170100.0
2011-05-17 15:40:00,33.88,33.88,33.78,33.79,259000.0,33.88,33.88,33.78,33.79,259000.0
2011-05-17 15:45:00,33.78,33.88,33.77,33.86,354900.0,33.78,33.88,33.77,33.86,354900.0
2011-05-17 15:50:00,33.84,33.85,33.8,33.83,243600.0,33.84,33.85,33.8,33.83,243600.0
2011-05-17 15:55:00,33.84,33.87,33.82,33.85,414400.0,33.84,33.87,33.82,33.85,414400.0
2011-05-18 09:30:00,33.89,34.14,33.89,33.94,637700.0,33.89,34.14,33.89,33.94,637700.0
2011-05-18 09:35:00,33.9,34.13,33.9,34.09,422800.0,33.9,34.13,33.9,34.09,422800.0
2011-05-18 09:40:00,34.1,34.39,34.07,34.3,1225700.0,34.1,34.39,34.07,34.3,1225700.0
2011-05-18 09:45:00,34.28,34.41,34.25,34.26,935900.0,34.28,34.41,34.25,34.26,935900.0
2011-05-18 09:50:00,34.26,34.28,34.11,34.17,961100.0,34.26,34.28,34.11,34.17,961100.0
2011-05-18 09:55:00,34.16,34.18,34.05,34.09,667100.0,34.16,34.18,34.05,34.09,667100.0
2011-05-18 10:00:00,34.09,34.21,34.09,34.16,548100.0,34.09,34.21,34.09,34.16,548100.0
2011-05-18 10:05:00,34.16,34.21,34.13,34.14,478100.0,34.16,34.21,34.13,34.14,478100.0
2011-05-18 10:10:00,34.14,34.19,34.09,34.15,623000.0,34.14,34.19,34.09,34.15,623000.0
2011-05-18 10:15:00,34.15,34.2,34.11,34.2,642600.0,34.15,34.2,34.11,34.2,642600.0
2011-05-18 10:20:00,34.19,34.19,34.16,34.17,164500.0,34.19,34.19,34.16,34.17,164500.0
2011-05-18 10:25:00,34.19,34.31,34.18,34.29,694400.0,34.19,34.31,34.18,34.29,694400.0
2011-05-18 10:30:00,34.29,34.34,34.25,34.31,675500.0,34.29,34.34,34.25,34.31,675500.0
2011-05-18 10:35:00,34.3,34.31,34.19,34.23,259700.0,34.3,34.31,34.19,34.23,259700.0
2011-05-18 10:40:00,34.25,34.26,34.17,34.18,370300.0,34.25,34.26,34.17,34.18,370300.0
2011-05-18 10:45:00,34.19,34.31,34.19,34.24,301700.0,34.19,34.31,34.19,34.24,301700.0
2011-05-18 10:50:00,34.24,34.29,34.22,34.25,161700.0,34.24,34.29,34.22,34.25,161700.0
2011-05-18 10:55:00,34.27,34.31,34.26,34.29,394100.0,34.27,34.31,34.26,34.29,394100.0
2011-05-18 11:00:00,34.31,34.39,34.28,34.39,533400.0,34.31,34.39,34.28,34.39,533400.0
2011-05-18 11:05:00,34.39,34.49,34.36,34.42,886200.0,34.39,34.49,34.36,34.42,886200.0
2011-05-18 11:10:00,34.42,34.48,34.41,34.46,322000.0,34.42,34.48,34.41,34.46,322000.0
2011-05-18 11:15:00,34.47,34.52,34.42,34.46,480900.0,34.47,34.52,34.42,34.46,480900.0
2011-05-18 11:20:00,34.46,34.47,34.36,34.38,248500.0,34.46,34.47,34.36,34.38,248500.0
2011-05-18 11:25:00,34.38,34.5,34.38,34.46,392700.0,34.38,34.5,34.38,34.46,392700.0
2011-05-18 11:30:00,34.46,34.48,34.43,34.46,361200.0,34.46,34.48,34.43,34.46,361200.0
2011-05-18 11:35:00,34.46,34.53,34.46,34.5,366100.0,34.46,34.53,34.46,34.5,366100.0
2011-05-18 11:40:00,34.5,34.5,34.44,34.46,186200.0,34.5,34.5,34.44,34.46,186200.0
2011-05-18 11:45:00,34.46,34.5,34.46,34.48,165900.0,34.46,34.5,34.46,34.48,165900.0
2011-05-18 11:50:00,34.5,34.5,34.46,34.47,184100.0,34.5,34.5,34.46,34.47,184100.0
2011-05-18 11:55:00,34.47,34.52,34.47,34.51,183400.0,34.47,34.52,34.47,34.51,183400.0
2011-05-18 12:00:00,34.52,34.56,34.51,34.56,315000.0,34.52,34.56,34.51,34.56,315000.0
2011-05-18 12:05:00,34.55,34.57,34.51,34.57,426300.0,34.55,34.57,34.51,34.57,426300.0
2011-05-18 12:10:00,34.56,34.61,34.51,34.53,373100.0,34.56,34.61,34.51,34.53,373100.0
2011-05-18 12:15:00,34.52,34.55,34.51,34.52,211400.0,34.52,34.55,34.51,34.52,211400.0
2011-05-18 12:20:00,34.52,34.55,34.5,34.52,239400.0,34.52,34.55,34.5,34.52,239400.0
2011-05-18 12:25:00,34.54,34.6,34.52,34.59,122500.0,34.54,34.6,34.52,34.59,122500.0
2011-05-18 12:30:00,34.59,34.63,34.56,34.59,412300.0,34.59,34.63,34.56,34.59,412300.0
2011-05-18 12:35:00,34.6,34.62,34.54,34.56,134400.0,34.6,34.62,34.54,34.56,134400.0
2011-05-18 12:40:00,34.56,34.56,34.47,34.47,210700.0,34.56,34.56,34.47,34.47,210700.0
2011-05-18 12:45:00,34.48,34.49,34.47,34.47,167300.0,34.48,34.49,34.47,34.47,167300.0
2011-05-18 12:50:00,34.47,34.49,34.4,34.42,272300.0,34.47,34.49,34.4,34.42,272300.0
2011-05-18 12:55:00,34.43,34.49,34.42,34.45,195300.0,34.43,34.49,34.42,34.45,195300.0
2011-05-18 13:00:00,34.45,34.46,34.42,34.45,209300.0,34.45,34.46,34.42,34.45,209300.0
2011-05-18 13:05:00,34.45,34.46,34.44,34.45,161000.0,34.45,34.46,34.44,34.45,161000.0
2011-05-18 13:10:00,34.44,34.45,34.34,34.39,217700.0,34.44,34.45,34.34,34.39,217700.0
2011-05-18 13:15:00,34.39,34.39,34.36,34.38,156100.0,34.39,34.39,34.36,34.38,156100.0
2011-05-18 13:20:00,34.38,34.38,34.32,34.32,151200.0,34.38,34.38,34.32,34.32,151200.0
2011-05-18 13:25:00,34.32,34.34,34.31,34.31,130200.0,34.32,34.34,34.31,34.31,130200.0
2011-05-18 13:30:00,34.31,34.36,34.31,34.36,73500.0,34.31,34.36,34.31,34.36,73500.0
2011-05-18 13:35:00,34.36,34.42,34.36,34.4,133000.0,34.36,34.42,34.36,34.4,133000.0
2011-05-18 13:40:00,34.4,34.45,34.37,34.44,225400.0,34.4,34.45,34.37,34.44,225400.0
2011-05-18 13:45:00,34.43,34.46,34.43,34.46,112700.0,34.43,34.46,34.43,34.46,112700.0
2011-05-18 13:50:00,34.44,34.47,34.43,34.46,61600.0,34.44,34.47,34.43,34.46,61600.0
2011-05-18 13:55:00,34.47,34.54,34.47,34.48,215600.0,34.47,34.54,34.47,34.48,215600.0
2011-05-18 14:00:00,34.48,34.53,34.45,34.47,173600.0,34.48,34.53,34.45,34.47,173600.0
2011-05-18 14:05:00,34.47,34.57,34.47,34.56,193200.0,34.47,34.57,34.47,34.56,193200.0
2011-05-18 14:10:00,34.56,34.62,34.54,34.62,259000.0,34.56,34.62,34.54,34.62,259000.0
2011-05-18 14:15:00,34.63,34.64,34.53,34.62,575400.0,34.63,34.64,34.53,34.62,575400.0
2011-05-18 14:20:00,34.63,34.64,34.58,34.59,341600.0,34.63,34.64,34.58,34.59,341600.0
2011-05-18 14:25:00,34.59,34.62,34.55,34.56,385700.0,34.59,34.62,34.55,34.56,385700.0
2011-05-18 14:30:00,34.57,34.62,34.56,34.61,152600.0,34.57,34.62,34.56,34.61,152600.0
2011-05-18 14:35:00,34.6,34.76,34.59,34.73,1481900.0,34.6,34.76,34.59,34.73,1481900.0
2011-05-18 14:40:00,34.72,34.78,34.7,34.71,955500.0,34.72,34.78,34.7,34.71,955500.0
2011-05-18 14:45:00,34.71,34.74,34.67,34.67,347900.0,34.71,34.74,34.67,34.67,347900.0
2011-05-18 14:50:00,34.67,34.79,34.67,34.79,370300.0,34.67,34.79,34.67,34.79,370300.0
2011-05-18 14:55:00,34.79,34.81,34.7,34.75,510300.0,34.79,34.81,34.7,34.75,510300.0
2011-05-18 15:00:00,34.74,34.77,34.73,34.77,143500.0,34.74,34.77,34.73,34.77,143500.0
2011-05-18 15:05:00,34.77,34.81,34.69,34.69,527800.0,34.77,34.81,34.69,34.69,527800.0
2011-05-18 15:10:00,34.71,34.76,34.69,34.7,286300.0,34.71,34.76,34.69,34.7,286300.0
2011-05-18 15:15:00,34.7,34.73,34.7,34.73,255500.0,34.7,34.73,34.7,34.73,255500.0
2011-05-18 15:20:00,34.73,34.75,34.63,34.66,313600.0,34.73,34.75,34.63,34.66,313600.0
2011-05-18 15:25:00,34.66,34.66,34.6,34.64,379400.0,34.66,34.66,34.6,34.64,379400.0
2011-05-18 15:30:00,34.65,34.67,34.57,34.58,415100.0,34.65,34.67,34.57,34.58,415100.0
2011-05-18 15:35:00,34.57,34.58,34.52,34.56,541800.0,34.57,34.58,34.52,34.56,541800.0
2011-05-18 15:40:00,34.58,34.67,34.57,34.66,380100.0,34.58,34.67,34.57,34.66,380100.0
2011-05-18 15:45:00,34.66,34.68,34.56,34.57,457800.0,34.66,34.68,34.56,34.57,457800.0
2011-05-18 15:50:00,34.57,34.64,34.55,34.59,395500.0,34.57,34.64,34.55,34.59,395500.0
2011-05-18 15:55:00,34.59,34.66,34.59,34.64,759500.0,34.59,34.66,34.59,34.64,759500.0
2011-05-19 09:30:00,34.83,34.91,34.61,34.79,975800.0,34.83,34.91,34.61,34.79,975800.0
2011-05-19 09:35:00,34.8,35.06,34.69,34.72,1357300.0,34.8,35.06,34.69,34.72,1357300.0
2011-05-19 09:40:00,34.75,34.79,34.67,34.78,407400.0,34.75,34.79,34.67,34.78,407400.0
2011-05-19 09:45:00,34.76,35.0,34.76,34.96,1024100.0,34.76,35.0,34.76,34.96,1024100.0
2011-05-19 09:50:00,34.94,34.96,34.8,34.89,571900.0,34.94,34.96,34.8,34.89,571900.0
2011-05-19 09:55:00,34.89,34.94,34.7,34.78,641200.0,34.89,34.94,34.7,34.78,641200.0
2011-05-19 10:00:00,34.78,34.86,34.72,34.82,544600.0,34.78,34.86,34.72,34.82,544600.0
2011-05-19 10:05:00,34.83,34.85,34.64,34.67,686700.0,34.83,34.85,34.64,34.67,686700.0
2011-05-19 10:10:00,34.67,34.75,34.53,34.64,905100.0,34.67,34.75,34.53,34.64,905100.0
2011-05-19 10:15:00,34.66,34.7,34.6,34.7,446600.0,34.66,34.7,34.6,34.7,446600.0
2011-05-19 10:20:00,34.7,34.73,34.64,34.64,408100.0,34.7,34.73,34.64,34.64,408100.0
2011-05-19 10:25:00,34.64,34.72,34.63,34.72,176400.0,34.64,34.72,34.63,34.72,176400.0
2011-05-19 10:30:00,34.72,34.82,34.68,34.73,500500.0,34.72,34.82,34.68,34.73,500500.0
2011-05-19 10:35:00,34.73,34.79,34.7,34.72,247800.0,34.73,34.79,34.7,34.72,247800.0
2011-05-19 10:40:00,34.72,34.74,34.59,34.59,270900.0,34.72,34.74,34.59,34.59,270900.0
2011-05-19 10:45:00,34.59,34.67,34.59,34.64,243600.0,34.59,34.67,34.59,34.64,243600.0
2011-05-19 10:50:00,34.64,34.64,34.5,34.52,424200.0,34.64,34.64,34.5,34.52,424200.0
2011-05-19 10:55:00,34.52,34.54,34.44,34.47,468300.0,34.52,34.54,34.44,34.47,468300.0
2011-05-19 11:00:00,34.48,34.61,34.45,34.55,318500.0,34.48,34.61,34.45,34.55,318500.0
2011-05-19 11:05:00,34.55,34.57,34.47,34.47,136500.0,34.55,34.57,34.47,34.47,136500.0
2011-05-19 11:10:00,34.47,34.55,34.46,34.54,204400.0,34.47,34.55,34.46,34.54,204400.0
2011-05-19 11:15:00,34.55,34.64,34.52,34.56,310800.0,34.55,34.64,34.52,34.56,310800.0
2011-05-19 11:20:00,34.55,34.63,34.54,34.57,250600.0,34.55,34.63,34.54,34.57,250600.0
2011-05-19 11:25:00,34.57,34.64,34.57,34.6,204400.0,34.57,34.64,34.57,34.6,204400.0
2011-05-19 11:30:00,34.59,34.65,34.59,34.63,176400.0,34.59,34.65,34.59,34.63,176400.0
2011-05-19 11:35:00,34.61,34.65,34.6,34.63,114800.0,34.61,34.65,34.6,34.63,114800.0
2011-05-19 11:40:00,34.64,34.66,34.59,34.6,162400.0,34.64,34.66,34.59,34.6,162400.0
2011-05-19 11:45:00,34.6,34.62,34.53,34.53,294000.0,34.6,34.62,34.53,34.53,294000.0
2011-05-19 11:50:00,34.54,34.54,34.49,34.51,208600.0,34.54,34.54,34.49,34.51,208600.0
2011-05-19 11:55:00,34.51,34.59,34.51,34.59,111300.0,34.51,34.59,34.51,34.59,111300.0
2011-05-19 12:00:00,34.59,34.65,34.59,34.63,116900.0,34.59,34.65,34.59,34.63,116900.0
2011-05-19 12:05:00,34.63,34.7,34.6,34.68,231700.0,34.63,34.7,34.6,34.68,231700.0
2011-05-19 12:10:00,34.69,34.76,34.68,34.7,407400.0,34.69,34.76,34.68,34.7,407400.0
2011-05-19 12:15:00,34.7,34.73,34.67,34.71,203700.0,34.7,34.73,34.67,34.71,203700.0
2011-05-19 12:20:00,34.71,34.77,34.68,34.69,268800.0,34.71,34.77,34.68,34.69,268800.0
2011-05-19 12:25:00,34.7,34.75,34.68,34.69,80500.0,34.7,34.75,34.68,34.69,80500.0
2011-05-19 12:30:00,34.71,34.76,34.7,34.73,168700.0,34.71,34.76,34.7,34.73,168700.0
2011-05-19 12:35:00,34.73,34.83,34.73,34.81,291200.0,34.73,34.83,34.73,34.81,291200.0
2011-05-19 12:40:00,34.81,34.84,34.78,34.78,243600.0,34.81,34.84,34.78,34.78,243600.0
2011-05-19 12:45:00,34.78,34.8,34.73,34.76,182700.0,34.78,34.8,34.73,34.76,182700.0
2011-05-19 12:50:00,34.78,34.84,34.78,34.8,147000.0,34.78,34.84,34.78,34.8,147000.0
2011-05-19 12:55:00,34.8,34.84,34.79,34.82,147700.0,34.8,34.84,34.79,34.82,147700.0
2011-05-19 13:00:00,34.82,34.83,34.79,34.81,131600.0,34.82,34.83,34.79,34.81,131600.0
2011-05-19 13:05:00,34.79,34.83,34.79,34.82,237300.0,34.79,34.83,34.79,34.82,237300.0
2011-05-19 13:10:00,34.82,34.82,34.77,34.79,81200.0,34.82,34.82,34.77,34.79,81200.0
2011-05-19 13:15:00,34.79,34.82,34.76,34.78,119700.0,34.79,34.82,34.76,34.78,119700.0
2011-05-19 13:20:00,34.79,34.79,34.7,34.73,122500.0,34.79,34.79,34.7,34.73,122500.0
2011-05-19 13:25:00,34.72,34.73,34.68,34.71,118300.0,34.72,34.73,34.68,34.71,118300.0
2011-05-19 13:30:00,34.72,34.77,34.72,34.77,105700.0,34.72,34.77,34.72,34.77,105700.0
2011-05-19 13:35:00,34.76,34.77,34.69,34.71,70700.0,34.76,34.77,34.69,34.71,70700.0
2011-05-19 13:40:00,34.69,34.7,34.66,34.67,100800.0,34.69,34.7,34.66,34.67,100800.0
2011-05-19 13:45:00,34.68,34.7,34.65,34.68,98000.0,34.68,34.7,34.65,34.68,98000.0
2011-05-19 13:50:00,34.67,34.67,34.63,34.66,84000.0,34.67,34.67,34.63,34.66,84000.0
2011-05-19 13:55:00,34.65,34.68,34.63,34.63,87500.0,34.65,34.68,34.63,34.63,87500.0
2011-05-19 14:00:00,34.65,34.67,34.63,34.66,102900.0,34.65,34.67,34.63,34.66,102900.0
2011-05-19 14:05:00,34.66,34.68,34.62,34.62,105000.0,34.66,34.68,34.62,34.62,105000.0
2011-05-19 14:10:00,34.61,34.63,34.59,34.61,147000.0,34.61,34.63,34.59,34.61,147000.0
2011-05-19 14:15:00,34.62,34.63,34.6,34.6,104300.0,34.62,34.63,34.6,34.6,104300.0
2011-05-19 14:20:00,34.6,34.61,34.55,34.55,164500.0,34.6,34.61,34.55,34.55,164500.0
2011-05-19 14:25:00,34.55,34.6,34.54,34.55,161700.0,34.55,34.6,34.54,34.55,161700.0
2011-05-19 14:30:00,34.54,34.65,34.52,34.64,477400.0,34.54,34.65,34.52,34.64,477400.0
2011-05-19 14:35:00,34.64,34.72,34.58,34.72,487200.0,34.64,34.72,34.58,34.72,487200.0
2011-05-19 14:40:00,34.72,34.75,34.61,34.62,323400.0,34.72,34.75,34.61,34.62,323400.0
2011-05-19 14:45:00,34.61,34.68,34.61,34.63,133000.0,34.61,34.68,34.61,34.63,133000.0
2011-05-19 14:50:00,34.64,34.72,34.62,34.69,213500.0,34.64,34.72,34.62,34.69,213500.0
2011-05-19 14:55:00,34.69,34.7,34.65,34.67,135800.0,34.69,34.7,34.65,34.67,135800.0
2011-05-19 15:00:00,34.66,34.72,34.66,34.7,102200.0,34.66,34.72,34.66,34.7,102200.0
2011-05-19 15:05:00,34.69,34.7,34.67,34.67,119000.0,34.69,34.7,34.67,34.67,119000.0
2011-05-19 15:10:00,34.67,34.68,34.65,34.65,112000.0,34.67,34.68,34.65,34.65,112000.0
2011-05-19 15:15:00,34.65,34.65,34.62,34.62,130200.0,34.65,34.65,34.62,34.62,130200.0
2011-05-19 15:20:00,34.62,34.71,34.62,34.69,237300.0,34.62,34.71,34.62,34.69,237300.0
2011-05-19 15:25:00,34.69,34.69,34.62,34.63,236600.0,34.69,34.69,34.62,34.63,236600.0
2011-05-19 15:30:00,34.63,34.68,34.6,34.61,411600.0,34.63,34.68,34.6,34.61,411600.0
2011-05-19 15:35:00,34.61,34.64,34.6,34.64,240800.0,34.61,34.64,34.6,34.64,240800.0
2011-05-19 15:40:00,34.63,34.63,34.61,34.62,149100.0,34.63,34.63,34.61,34.62,149100.0
2011-05-19 15:45:00,34.63,34.66,34.61,34.64,333900.0,34.63,34.66,34.61,34.64,333900.0
2011-05-19 15:50:00,34.64,34.69,34.63,34.67,550200.0,34.64,34.69,34.63,34.67,550200.0
2011-05-19 15:55:00,34.68,34.68,34.65,34.66,665000.0,34.68,34.68,34.65,34.66,665000.0
2011-05-20 09:30:00,34.51,34.7,34.45,34.6,646800.0,34.51,34.7,34.45,34.6,646800.0
2011-05-20 09:35:00,34.6,34.8,34.56,34.78,641900.0,34.6,34.8,34.56,34.78,641900.0
2011-05-20 09:40:00,34.77,34.79,34.69,34.72,401800.0,34.77,34.79,34.69,34.72,401800.0
2011-05-20 09:45:00,34.72,34.88,34.69,34.82,896700.0,34.72,34.88,34.69,34.82,896700.0
2011-05-20 09:50:00,34.83,34.84,34.72,34.82,502600.0,34.83,34.84,34.72,34.82,502600.0
2011-05-20 09:55:00,34.82,34.94,34.8,34.89,951300.0,34.82,34.94,34.8,34.89,951300.0
2011-05-20 10:00:00,34.89,35.03,34.88,34.97,982100.0,34.89,35.03,34.88,34.97,982100.0
2011-05-20 10:05:00,34.97,35.0,34.9,34.95,576800.0,34.97,35.0,34.9,34.95,576800.0
2011-05-20 10:10:00,34.94,35.02,34.89,34.96,780500.0,34.94,35.02,34.89,34.96,780500.0
2011-05-20 10:15:00,34.95,34.99,34.91,34.94,339500.0,34.95,34.99,34.91,34.94,339500.0
2011-05-20 10:20:00,34.96,34.97,34.76,34.76,584500.0,34.96,34.97,34.76,34.76,584500.0
2011-05-20 10:25:00,34.76,34.89,34.75,34.86,382200.0,34.76,34.89,34.75,34.86,382200.0
2011-05-20 10:30:00,34.85,34.87,34.8,34.84,218400.0,34.85,34.87,34.8,34.84,218400.0
2011-05-20 10:35:00,34.84,34.85,34.73,34.74,336000.0,34.84,34.85,34.73,34.74,336000.0
2011-05-20 10:40:00,34.75,34.81,34.64,34.71,475300.0,34.75,34.81,34.64,34.71,475300.0
2011-05-20 10:45:00,34.69,34.71,34.57,34.68,631400.0,34.69,34.71,34.57,34.68,631400.0
2011-05-20 10:50:00,34.68,34.76,34.67,34.74,231700.0,34.68,34.76,34.67,34.74,231700.0
2011-05-20 10:55:00,34.73,34.78,34.68,34.77,228200.0,34.73,34.78,34.68,34.77,228200.0
2011-05-20 11:00:00,34.78,34.83,34.74,34.79,216300.0,34.78,34.83,34.74,34.79,216300.0
2011-05-20 11:05:00,34.79,34.88,34.76,34.87,397600.0,34.79,34.88,34.76,34.87,397600.0
2011-05-20 11:10:00,34.87,34.91,34.82,34.82,280000.0,34.87,34.91,34.82,34.82,280000.0
2011-05-20 11:15:00,34.83,34.88,34.81,34.86,151200.0,34.83,34.88,34.81,34.86,151200.0
2011-05-20 11:20:00,34.86,34.89,34.82,34.88,301000.0,34.86,34.89,34.82,34.88,301000.0
2011-05-20 11:25:00,34.88,34.9,34.87,34.88,206500.0,34.88,34.9,34.87,34.88,206500.0
2011-05-20 11:30:00,34.9,34.97,34.9,34.95,278600.0,34.9,34.97,34.9,34.95,278600.0
2011-05-20 11:35:00,34.93,34.98,34.91,34.96,333200.0,34.93,34.98,34.91,34.96,333200.0
2011-05-20 11:40:00,34.96,34.97,34.89,34.93,153300.0,34.96,34.97,34.89,34.93,153300.0
2011-05-20 11:45:00,34.93,34.93,34.87,34.87,174300.0,34.93,34.93,34.87,34.87,174300.0
2011-05-20 11:50:00,34.87,34.91,34.87,34.91,233800.0,34.87,34.91,34.87,34.91,233800.0
2011-05-20 11:55:00,34.9,34.94,34.89,34.92,219100.0,34.9,34.94,34.89,34.92,219100.0
2011-05-20 12:00:00,34.94,34.99,34.93,34.97,310800.0,34.94,34.99,34.93,34.97,310800.0
2011-05-20 12:05:00,34.97,35.0,34.91,34.93,308700.0,34.97,35.0,34.91,34.93,308700.0
2011-05-20 12:10:00,34.93,34.99,34.93,34.99,187600.0,34.93,34.99,34.93,34.99,187600.0
2011-05-20 12:15:00,34.99,34.99,34.96,34.98,172200.0,34.99,34.99,34.96,34.98,172200.0
2011-05-20 12:20:00,34.98,35.0,34.97,34.99,226100.0,34.98,35.0,34.97,34.99,226100.0
2011-05-20 12:25:00,34.99,35.0,34.96,35.0,254100.0,34.99,35.0,34.96,35.0,254100.0
2011-05-20 12:30:00,34.98,35.01,34.98,35.0,261800.0,34.98,35.01,34.98,35.0,261800.0
2011-05-20 12:35:00,35.0,35.08,34.99,35.05,644000.0,35.0,35.08,34.99,35.05,644000.0
2011-05-20 12:40:00,35.05,35.12,35.04,35.08,821800.0,35.05,35.12,35.04,35.08,821800.0
2011-05-20 12:45:00,35.08,35.1,35.05,35.06,155400.0,35.08,35.1,35.05,35.06,155400.0
2011-05-20 12:50:00,35.06,35.08,35.04,35.07,137900.0,35.06,35.08,35.04,35.07,137900.0
2011-05-20 12:55:00,35.06,35.08,35.03,35.03,107800.0,35.06,35.08,35.03,35.03,107800.0
2011-05-20 13:00:00,35.04,35.09,35.02,35.08,116200.0,35.04,35.09,35.02,35.08,116200.0
2011-05-20 13:05:00,35.07,35.11,35.06,35.09,135100.0,35.07,35.11,35.06,35.09,135100.0
2011-05-20 13:10:00,35.09,35.1,35.05,35.05,80500.0,35.09,35.1,35.05,35.05,80500.0
2011-05-20 13:15:00,35.05,35.12,35.05,35.09,237300.0,35.05,35.12,35.05,35.09,237300.0
2011-05-20 13:20:00,35.1,35.12,35.06,35.1,228900.0,35.1,35.12,35.06,35.1,228900.0
2011-05-20 13:25:00,35.09,35.11,35.07,35.1,92400.0,35.09,35.11,35.07,35.1,92400.0
2011-05-20 13:30:00,35.1,35.14,35.09,35.13,492800.0,35.1,35.14,35.09,35.13,492800.0
2011-05-20 13:35:00,35.13,35.17,35.1,35.14,401100.0,35.13,35.17,35.1,35.14,401100.0
2011-05-20 13:40:00,35.15,35.16,35.11,35.13,177100.0,35.15,35.16,35.11,35.13,177100.0
2011-05-20 13:45:00,35.11,35.14,35.1,35.13,168700.0,35.11,35.14,35.1,35.13,168700.0
2011-05-20 13:50:00,35.12,35.14,35.11,35.13,120400.0,35.12,35.14,35.11,35.13,120400.0
2011-05-20 13:55:00,35.13,35.17,35.12,35.16,464100.0,35.13,35.17,35.12,35.16,464100.0
2011-05-20 14:00:00,35.16,35.23,35.15,35.17,795200.0,35.16,35.23,35.15,35.17,795200.0
2011-05-20 14:05:00,35.16,35.25,35.16,35.22,598500.0,35.16,35.25,35.16,35.22,598500.0
2011-05-20 14:10:00,35.22,35.24,35.21,35.22,272300.0,35.22,35.24,35.21,35.22,272300.0
2011-05-20 14:15:00,35.23,35.27,35.22,35.24,283500.0,35.23,35.27,35.22,35.24,283500.0
2011-05-20 14:20:00,35.24,35.24,35.16,35.22,508200.0,35.24,35.24,35.16,35.22,508200.0
2011-05-20 14:25:00,35.21,35.26,35.2,35.24,305200.0,35.21,35.26,35.2,35.24,305200.0
2011-05-20 14:30:00,35.24,35.26,35.18,35.2,273700.0,35.24,35.26,35.18,35.2,273700.0
2011-05-20 14:35:00,35.19,35.23,35.18,35.22,116900.0,35.19,35.23,35.18,35.22,116900.0
2011-05-20 14:40:00,35.23,35.27,35.21,35.25,424200.0,35.23,35.27,35.21,35.25,424200.0
2011-05-20 14:45:00,35.25,35.26,35.22,35.24,338800.0,35.25,35.26,35.22,35.24,338800.0
2011-05-20 14:50:00,35.24,35.24,35.18,35.19,282800.0,35.24,35.24,35.18,35.19,282800.0
2011-05-20 14:55:00,35.2,35.2,35.1,35.11,662200.0,35.2,35.2,35.1,35.11,662200.0
2011-05-20 15:00:00,35.12,35.12,35.04,35.06,401100.0,35.12,35.12,35.04,35.06,401100.0
2011-05-20 15:05:00,35.06,35.14,35.05,35.13,305200.0,35.06,35.14,35.05,35.13,305200.0
2011-05-20 15:10:00,35.13,35.21,35.13,35.15,404600.0,35.13,35.21,35.13,35.15,404600.0
2011-05-20 15:15:00,35.15,35.21,35.12,35.18,249200.0,35.15,35.21,35.12,35.18,249200.0
2011-05-20 15:20:00,35.18,35.18,35.1,35.12,348600.0,35.18,35.18,35.1,35.12,348600.0
2011-05-20 15:25:00,35.12,35.13,35.04,35.05,285600.0,35.12,35.13,35.04,35.05,285600.0
2011-05-20 15:30:00,35.05,35.12,35.05,35.11,313600.0,35.05,35.12,35.05,35.11,313600.0
2011-05-20 15:35:00,35.11,35.13,35.08,35.11,308000.0,35.11,35.13,35.08,35.11,308000.0
2011-05-20 15:40:00,35.11,35.14,35.06,35.09,557900.0,35.11,35.14,35.06,35.09,557900.0
2011-05-20 15:45:00,35.08,35.08,35.0,35.06,578900.0,35.08,35.08,35.0,35.06,578900.0
2011-05-20 15:50:00,35.06,35.08,35.04,35.05,672700.0,35.06,35.08,35.04,35.05,672700.0
2011-05-20 15:55:00,35.06,35.14,35.05,35.13,1234100.0,35.06,35.14,35.05,35.13,1234100.0
2011-05-23 09:30:00,34.74,34.92,34.58,34.66,1159900.0,34.74,34.92,34.58,34.66,1159900.0
2011-05-23 09:35:00,34.67,34.78,34.31,34.38,1071000.0,34.67,34.78,34.31,34.38,1071000.0
2011-05-23 09:40:00,34.38,34.49,34.29,34.47,1162700.0,34.38,34.49,34.29,34.47,1162700.0
2011-05-23 09:45:00,34.47,34.56,34.37,34.51,383600.0,34.47,34.56,34.37,34.51,383600.0
2011-05-23 09:50:00,34.51,34.59,34.46,34.49,404600.0,34.51,34.59,34.46,34.49,404600.0
2011-05-23 09:55:00,34.5,34.65,34.5,34.59,387100.0,34.5,34.65,34.5,34.59,387100.0
2011-05-23 10:00:00,34.58,34.61,34.51,34.52,356300.0,34.58,34.61,34.51,34.52,356300.0
2011-05-23 10:05:00,34.51,34.58,34.51,34.57,187600.0,34.51,34.58,34.51,34.57,187600.0
2011-05-23 10:10:00,34.57,34.68,34.55,34.63,405300.0,34.57,34.68,34.55,34.63,405300.0
2011-05-23 10:15:00,34.61,34.68,34.57,34.64,302400.0,34.61,34.68,34.57,34.64,302400.0
2011-05-23 10:20:00,34.61,34.68,34.58,34.64,228200.0,34.61,34.68,34.58,34.64,228200.0
2011-05-23 10:25:00,34.64,34.64,34.51,34.53,459200.0,34.64,34.64,34.51,34.53,459200.0
2011-05-23 10:30:00,34.54,34.63,34.53,34.62,191100.0,34.54,34.63,34.53,34.62,191100.0
2011-05-23 10:35:00,34.62,34.63,34.58,34.61,118300.0,34.62,34.63,34.58,34.61,118300.0
2011-05-23 10:40:00,34.59,34.63,34.58,34.63,99400.0,34.59,34.63,34.58,34.63,99400.0
2011-05-23 10:45:00,34.61,34.63,34.58,34.61,112700.0,34.61,34.63,34.58,34.61,112700.0
2011-05-23 10:50:00,34.6,34.76,34.59,34.72,511000.0,34.6,34.76,34.59,34.72,511000.0
2011-05-23 10:55:00,34.74,34.83,34.72,34.79,429800.0,34.74,34.83,34.72,34.79,429800.0
2011-05-23 11:00:00,34.77,34.82,34.72,34.79,239400.0,34.77,34.82,34.72,34.79,239400.0
2011-05-23 11:05:00,34.81,34.89,34.73,34.87,427000.0,34.81,34.89,34.73,34.87,427000.0
2011-05-23 11:10:00,34.88,34.96,34.87,34.92,482300.0,34.88,34.96,34.87,34.92,482300.0
2011-05-23 11:15:00,34.92,34.94,34.84,34.88,256900.0,34.92,34.94,34.84,34.88,256900.0
2011-05-23 11:20:00,34.89,34.9,34.8,34.85,270900.0,34.89,34.9,34.8,34.85,270900.0
2011-05-23 11:25:00,34.83,34.91,34.82,34.9,160300.0,34.83,34.91,34.82,34.9,160300.0
2011-05-23 11:30:00,34.9,34.93,34.87,34.88,168700.0,34.9,34.93,34.87,34.88,168700.0
2011-05-23 11:35:00,34.87,34.96,34.82,34.91,451500.0,34.87,34.96,34.82,34.91,451500.0
2011-05-23 11:40:00,34.93,35.12,34.92,35.11,741300.0,34.93,35.12,34.92,35.11,741300.0
2011-05-23 11:45:00,35.09,35.16,34.99,35.15,350700.0,35.09,35.16,34.99,35.15,350700.0
2011-05-23 11:50:00,35.15,35.29,35.12,35.21,831600.0,35.15,35.29,35.12,35.21,831600.0
2011-05-23 11:55:00,35.2,35.31,35.15,35.15,631400.0,35.2,35.31,35.15,35.15,631400.0
2011-05-23 12:00:00,35.16,35.21,35.06,35.11,378000.0,35.16,35.21,35.06,35.11,378000.0
2011-05-23 12:05:00,35.1,35.18,35.07,35.18,288400.0,35.1,35.18,35.07,35.18,288400.0
2011-05-23 12:10:00,35.17,35.18,35.03,35.17,275100.0,35.17,35.18,35.03,35.17,275100.0
2011-05-23 12:15:00,35.17,35.17,35.09,35.12,137900.0,35.17,35.17,35.09,35.12,137900.0
2011-05-23 12:20:00,35.12,35.18,35.1,35.14,240100.0,35.12,35.18,35.1,35.14,240100.0
2011-05-23 12:25:00,35.14,35.2,35.12,35.2,150500.0,35.14,35.2,35.12,35.2,150500.0
2011-05-23 12:30:00,35.2,35.22,35.15,35.19,182700.0,35.2,35.22,35.15,35.19,182700.0
2011-05-23 12:35:00,35.18,35.21,35.14,35.19,154000.0,35.18,35.21,35.14,35.19,154000.0
2011-05-23 12:40:00,35.17,35.19,35.16,35.18,71400.0,35.17,35.19,35.16,35.18,71400.0
2011-05-23 12:45:00,35.18,35.26,35.18,35.25,352100.0,35.18,35.26,35.18,35.25,352100.0
2011-05-23 12:50:00,35.25,35.34,35.21,35.34,588700.0,35.25,35.34,35.21,35.34,588700.0
2011-05-23 12:55:00,35.34,35.34,35.22,35.23,384300.0,35.34,35.34,35.22,35.23,384300.0
2011-05-23 13:00:00,35.24,35.24,35.2,35.2,277200.0,35.24,35.24,35.2,35.2,277200.0
2011-05-23 13:05:00,35.22,35.26,35.2,35.25,225400.0,35.22,35.26,35.2,35.25,225400.0
2011-05-23 13:10:00,35.25,35.32,35.25,35.29,221200.0,35.25,35.32,35.25,35.29,221200.0
2011-05-23 13:15:00,35.29,35.33,35.22,35.31,327600.0,35.29,35.33,35.22,35.31,327600.0
2011-05-23 13:20:00,35.31,35.43,35.3,35.42,909300.0,35.31,35.43,35.3,35.42,909300.0
2011-05-23 13:25:00,35.42,35.48,35.34,35.43,889000.0,35.42,35.48,35.34,35.43,889000.0
2011-05-23 13:30:00,35.43,35.5,35.38,35.45,576800.0,35.43,35.5,35.38,35.45,576800.0
2011-05-23 13:35:00,35.44,35.45,35.37,35.43,163100.0,35.44,35.45,35.37,35.43,163100.0
2011-05-23 13:40:00,35.42,35.48,35.39,35.42,263200.0,35.42,35.48,35.39,35.42,263200.0
2011-05-23 13:45:00,35.42,35.44,35.39,35.44,163100.0,35.42,35.44,35.39,35.44,163100.0
2011-05-23 13:50:00,35.44,35.48,35.42,35.45,242900.0,35.44,35.48,35.42,35.45,242900.0
2011-05-23 13:55:00,35.46,35.54,35.43,35.49,592200.0,35.46,35.54,35.43,35.49,592200.0
2011-05-23 14:00:00,35.53,35.53,35.45,35.48,344400.0,35.53,35.53,35.45,35.48,344400.0
2011-05-23 14:05:00,35.49,35.63,35.48,35.6,933800.0,35.49,35.63,35.48,35.6,933800.0
2011-05-23 14:10:00,35.59,35.64,35.53,35.6,688100.0,35.59,35.64,35.53,35.6,688100.0
2011-05-23 14:15:00,35.63,35.64,35.57,35.62,520100.0,35.63,35.64,35.57,35.62,520100.0
2011-05-23 14:20:00,35.61,35.66,35.57,35.62,663600.0,35.61,35.66,35.57,35.62,663600.0
2011-05-23 14:25:00,35.62,35.66,35.6,35.62,529200.0,35.62,35.66,35.6,35.62,529200.0
2011-05-23 14:30:00,35.61,35.66,35.6,35.66,282100.0,35.61,35.66,35.6,35.66,282100.0
2011-05-23 14:35:00,35.66,35.7,35.62,35.64,529900.0,35.66,35.7,35.62,35.64,529900.0
2011-05-23 14:40:00,35.63,35.69,35.63,35.66,315000.0,35.63,35.69,35.63,35.66,315000.0
2011-05-23 14:45:00,35.66,35.68,35.61,35.61,247100.0,35.66,35.68,35.61,35.61,247100.0
2011-05-23 14:50:00,35.61,35.64,35.49,35.51,660800.0,35.61,35.64,35.49,35.51,660800.0
2011-05-23 14:55:00,35.5,35.56,35.48,35.51,517300.0,35.5,35.56,35.48,35.51,517300.0
2011-05-23 15:00:00,35.51,35.64,35.5,35.63,528500.0,35.51,35.64,35.5,35.63,528500.0
2011-05-23 15:05:00,35.64,35.66,35.56,35.56,420000.0,35.64,35.66,35.56,35.56,420000.0
2011-05-23 15:10:00,35.57,35.6,35.52,35.53,252700.0,35.57,35.6,35.52,35.53,252700.0
2011-05-23 15:15:00,35.54,35.56,35.5,35.55,244300.0,35.54,35.56,35.5,35.55,244300.0
2011-05-23 15:20:00,35.55,35.57,35.49,35.52,220500.0,35.55,35.57,35.49,35.52,220500.0
2011-05-23 15:25:00,35.51,35.54,35.49,35.49,291900.0,35.51,35.54,35.49,35.49,291900.0
2011-05-23 15:30:00,35.49,35.53,35.49,35.49,198800.0,35.49,35.53,35.49,35.49,198800.0
2011-05-23 15:35:00,35.5,35.5,35.39,35.42,691600.0,35.5,35.5,35.39,35.42,691600.0
2011-05-23 15:40:00,35.42,35.5,35.41,35.42,553700.0,35.42,35.5,35.41,35.42,553700.0
2011-05-23 15:45:00,35.43,35.48,35.4,35.46,537600.0,35.43,35.48,35.4,35.46,537600.0
2011-05-23 15:50:00,35.46,35.47,35.42,35.44,551600.0,35.46,35.47,35.42,35.44,551600.0
2011-05-23 15:55:00,35.43,35.45,35.36,35.4,1147300.0,35.43,35.45,35.36,35.4,1147300.0
2011-05-24 09:30:00,35.7,35.71,35.49,35.53,925400.0,35.7,35.71,35.49,35.53,925400.0
2011-05-24 09:35:00,35.52,35.61,35.33,35.37,733600.0,35.52,35.61,35.33,35.37,733600.0
2011-05-24 09:40:00,35.36,35.46,35.34,35.39,522200.0,35.36,35.46,35.34,35.39,522200.0
2011-05-24 09:45:00,35.39,35.56,35.39,35.47,504000.0,35.39,35.56,35.39,35.47,504000.0
2011-05-24 09:50:00,35.47,35.62,35.43,35.59,522900.0,35.47,35.62,35.43,35.59,522900.0
2011-05-24 09:55:00,35.58,35.6,35.48,35.51,259700.0,35.58,35.6,35.48,35.51,259700.0
2011-05-24 10:00:00,35.53,35.57,35.48,35.49,296800.0,35.53,35.57,35.48,35.49,296800.0
2011-05-24 10:05:00,35.48,35.5,35.39,35.43,617400.0,35.48,35.5,35.39,35.43,617400.0
2011-05-24 10:10:00,35.42,35.52,35.42,35.48,298200.0,35.42,35.52,35.42,35.48,298200.0
2011-05-24 10:15:00,35.48,35.48,35.39,35.44,289100.0,35.48,35.48,35.39,35.44,289100.0
2011-05-24 10:20:00,35.44,35.47,35.39,35.42,175000.0,35.44,35.47,35.39,35.42,175000.0
2011-05-24 10:25:00,35.4,35.45,35.23,35.27,1431500.0,35.4,35.45,35.23,35.27,1431500.0
2011-05-24 10:30:00,35.27,35.33,35.25,35.31,495600.0,35.27,35.33,35.25,35.31,495600.0
2011-05-24 10:35:00,35.33,35.4,35.26,35.27,361900.0,35.33,35.4,35.26,35.27,361900.0
2011-05-24 10:40:00,35.27,35.37,35.25,35.33,165900.0,35.27,35.37,35.25,35.33,165900.0
2011-05-24 10:45:00,35.36,35.41,35.32,35.39,269500.0,35.36,35.41,35.32,35.39,269500.0
2011-05-24 10:50:00,35.38,35.4,35.29,35.35,368900.0,35.38,35.4,35.29,35.35,368900.0
2011-05-24 10:55:00,35.35,35.38,35.31,35.31,115500.0,35.35,35.38,35.31,35.31,115500.0
2011-05-24 11:00:00,35.32,35.43,35.32,35.37,333200.0,35.32,35.43,35.32,35.37,333200.0
2011-05-24 11:05:00,35.37,35.37,35.34,35.36,99400.0,35.37,35.37,35.34,35.36,99400.0
2011-05-24 11:10:00,35.35,35.36,35.32,35.36,62300.0,35.35,35.36,35.32,35.36,62300.0
2011-05-24 11:15:00,35.36,35.39,35.36,35.38,133700.0,35.36,35.39,35.36,35.38,133700.0
2011-05-24 11:20:00,35.39,35.48,35.36,35.48,300300.0,35.39,35.48,35.36,35.48,300300.0
2011-05-24 11:25:00,35.46,35.53,35.45,35.52,259000.0,35.46,35.53,35.45,35.52,259000.0
2011-05-24 11:30:00,35.52,35.7,35.5,35.66,753200.0,35.52,35.7,35.5,35.66,753200.0
2011-05-24 11:35:00,35.65,35.82,35.64,35.82,1348200.0,35.65,35.82,35.64,35.82,1348200.0
2011-05-24 11:40:00,35.82,35.82,35.68,35.69,728700.0,35.82,35.82,35.68,35.69,728700.0
2011-05-24 11:45:00,35.7,35.75,35.62,35.65,312200.0,35.7,35.75,35.62,35.65,312200.0
2011-05-24 11:50:00,35.66,35.79,35.65,35.76,268800.0,35.66,35.79,35.65,35.76,268800.0
2011-05-24 11:55:00,35.76,35.86,35.75,35.8,620900.0,35.76,35.86,35.75,35.8,620900.0
2011-05-24 12:00:00,35.82,35.83,35.72,35.72,550200.0,35.82,35.83,35.72,35.72,550200.0
2011-05-24 12:05:00,35.74,35.87,35.67,35.87,758100.0,35.74,35.87,35.67,35.87,758100.0
2011-05-24 12:10:00,35.87,35.93,35.84,35.88,564900.0,35.87,35.93,35.84,35.88,564900.0
2011-05-24 12:15:00,35.9,35.9,35.81,35.83,247800.0,35.9,35.9,35.81,35.83,247800.0
2011-05-24 12:20:00,35.83,35.87,35.79,35.87,123200.0,35.83,35.87,35.79,35.87,123200.0
2011-05-24 12:25:00,35.87,36.04,35.86,35.98,791700.0,35.87,36.04,35.86,35.98,791700.0
2011-05-24 12:30:00,35.98,36.04,35.86,35.91,786800.0,35.98,36.04,35.86,35.91,786800.0
2011-05-24 12:35:00,35.89,35.99,35.89,35.96,352800.0,35.89,35.99,35.89,35.96,352800.0
2011-05-24 12:40:00,35.96,36.0,35.93,35.98,267400.0,35.96,36.0,35.93,35.98,267400.0
2011-05-24 12:45:00,35.97,36.0,35.96,35.97,211400.0,35.97,36.0,35.96,35.97,211400.0
2011-05-24 12:50:00,35.98,36.02,35.97,35.99,324800.0,35.98,36.02,35.97,35.99,324800.0
2011-05-24 12:55:00,35.99,36.07,35.95,36.02,690200.0,35.99,36.07,35.95,36.02,690200.0
2011-05-24 13:00:00,36.03,36.05,36.0,36.05,280000.0,36.03,36.05,36.0,36.05,280000.0
2011-05-24 13:05:00,36.05,36.1,36.02,36.03,344400.0,36.05,36.1,36.02,36.03,344400.0
2011-05-24 13:10:00,36.02,36.08,36.01,36.03,340900.0,36.02,36.08,36.01,36.03,340900.0
2011-05-24 13:15:00,36.02,36.04,35.89,35.92,490700.0,36.02,36.04,35.89,35.92,490700.0
2011-05-24 13:20:00,35.9,35.93,35.84,35.92,380800.0,35.9,35.93,35.84,35.92,380800.0
2011-05-24 13:25:00,35.93,35.93,35.85,35.89,189000.0,35.93,35.93,35.85,35.89,189000.0
2011-05-24 13:30:00,35.86,35.89,35.76,35.78,264600.0,35.86,35.89,35.76,35.78,264600.0
2011-05-24 13:35:00,35.78,35.84,35.76,35.84,298200.0,35.78,35.84,35.76,35.84,298200.0
2011-05-24 13:40:00,35.83,35.89,35.81,35.87,149100.0,35.83,35.89,35.81,35.87,149100.0
2011-05-24 13:45:00,35.86,35.9,35.78,35.81,195300.0,35.86,35.9,35.78,35.81,195300.0
2011-05-24 13:50:00,35.8,35.89,35.8,35.87,151200.0,35.8,35.89,35.8,35.87,151200.0
2011-05-24 13:55:00,35.87,35.89,35.81,35.84,117600.0,35.87,35.89,35.81,35.84,117600.0
2011-05-24 14:00:00,35.85,35.93,35.85,35.87,245700.0,35.85,35.93,35.85,35.87,245700.0
2011-05-24 14:05:00,35.88,35.95,35.83,35.91,203000.0,35.88,35.95,35.83,35.91,203000.0
2011-05-24 14:10:00,35.91,35.96,35.86,35.9,314300.0,35.91,35.96,35.86,35.9,314300.0
2011-05-24 14:15:00,35.89,35.93,35.83,35.91,239400.0,35.89,35.93,35.83,35.91,239400.0
2011-05-24 14:20:00,35.9,35.93,35.88,35.91,135100.0,35.9,35.93,35.88,35.91,135100.0
2011-05-24 14:25:00,35.91,35.91,35.81,35.85,214900.0,35.91,35.91,35.81,35.85,214900.0
2011-05-24 14:30:00,35.85,35.85,35.76,35.79,266000.0,35.85,35.85,35.76,35.79,266000.0
2011-05-24 14:35:00,35.79,35.82,35.73,35.74,319200.0,35.79,35.82,35.73,35.74,319200.0
2011-05-24 14:40:00,35.74,35.75,35.66,35.74,426300.0,35.74,35.75,35.66,35.74,426300.0
2011-05-24 14:45:00,35.73,35.74,35.6,35.62,247800.0,35.73,35.74,35.6,35.62,247800.0
2011-05-24 14:50:00,35.62,35.68,35.59,35.65,221900.0,35.62,35.68,35.59,35.65,221900.0
2011-05-24 14:55:00,35.65,35.69,35.64,35.67,219800.0,35.65,35.69,35.64,35.67,219800.0
2011-05-24 15:00:00,35.68,35.77,35.67,35.77,238000.0,35.68,35.77,35.67,35.77,238000.0
2011-05-24 15:05:00,35.76,35.77,35.64,35.69,275100.0,35.76,35.77,35.64,35.69,275100.0
2011-05-24 15:10:00,35.7,35.7,35.61,35.65,160300.0,35.7,35.7,35.61,35.65,160300.0
2011-05-24 15:15:00,35.65,35.67,35.61,35.62,100800.0,35.65,35.67,35.61,35.62,100800.0
2011-05-24 15:20:00,35.61,35.69,35.6,35.65,263200.0,35.61,35.69,35.6,35.65,263200.0
2011-05-24 15:25:00,35.65,35.66,35.61,35.62,163800.0,35.65,35.66,35.61,35.62,163800.0
2011-05-24 15:30:00,35.62,35.62,35.59,35.61,177100.0,35.62,35.62,35.59,35.61,177100.0
2011-05-24 15:35:00,35.6,35.6,35.47,35.52,528500.0,35.6,35.6,35.47,35.52,528500.0
2011-05-24 15:40:00,35.52,35.52,35.42,35.42,487200.0,35.52,35.52,35.42,35.42,487200.0
2011-05-24 15:45:00,35.42,35.44,35.33,35.34,758100.0,35.42,35.44,35.33,35.34,758100.0
2011-05-24 15:50:00,35.34,35.38,35.32,35.33,949200.0,35.34,35.38,35.32,35.33,949200.0
2011-05-24 15:55:00,35.33,35.38,35.3,35.37,809200.0,35.33,35.38,35.3,35.37,809200.0
2011-05-25 09:30:00,35.44,35.54,35.37,35.39,438900.0,35.44,35.54,35.37,35.39,438900.0
2011-05-25 09:35:00,35.42,35.52,35.31,35.41,459900.0,35.42,35.52,35.31,35.41,459900.0
2011-05-25 09:40:00,35.44,35.48,35.38,35.48,290500.0,35.44,35.48,35.38,35.48,290500.0
2011-05-25 09:45:00,35.48,35.63,35.46,35.6,540400.0,35.48,35.63,35.46,35.6,540400.0
2011-05-25 09:50:00,35.59,35.61,35.49,35.59,579600.0,35.59,35.61,35.49,35.59,579600.0
2011-05-25 09:55:00,35.59,35.71,35.58,35.63,566300.0,35.59,35.71,35.58,35.63,566300.0
2011-05-25 10:00:00,35.63,35.73,35.63,35.71,797300.0,35.63,35.73,35.63,35.71,797300.0
2011-05-25 10:05:00,35.7,35.75,35.65,35.75,590800.0,35.7,35.75,35.65,35.75,590800.0
2011-05-25 10:10:00,35.75,35.77,35.64,35.69,476700.0,35.75,35.77,35.64,35.69,476700.0
2011-05-25 10:15:00,35.68,35.7,35.61,35.64,315700.0,35.68,35.7,35.61,35.64,315700.0
2011-05-25 10:20:00,35.63,35.71,35.62,35.66,231000.0,35.63,35.71,35.62,35.66,231000.0
2011-05-25 10:25:00,35.66,35.81,35.66,35.8,555800.0,35.66,35.81,35.66,35.8,555800.0
2011-05-25 10:30:00,35.79,35.83,35.77,35.78,364000.0,35.79,35.83,35.77,35.78,364000.0
2011-05-25 10:35:00,35.78,35.84,35.78,35.82,247100.0,35.78,35.84,35.78,35.82,247100.0
2011-05-25 10:40:00,35.82,35.83,35.68,35.73,326900.0,35.82,35.83,35.68,35.73,326900.0
2011-05-25 10:45:00,35.74,35.75,35.59,35.61,445900.0,35.74,35.75,35.59,35.61,445900.0
2011-05-25 10:50:00,35.61,35.67,35.6,35.61,180600.0,35.61,35.67,35.6,35.61,180600.0
2011-05-25 10:55:00,35.61,35.63,35.54,35.56,193200.0,35.61,35.63,35.54,35.56,193200.0
2011-05-25 11:00:00,35.54,35.63,35.53,35.63,192500.0,35.54,35.63,35.53,35.63,192500.0
2011-05-25 11:05:00,35.63,35.7,35.56,35.58,205100.0,35.63,35.7,35.56,35.58,205100.0
2011-05-25 11:10:00,35.58,35.63,35.55,35.58,198100.0,35.58,35.63,35.55,35.58,198100.0
2011-05-25 11:15:00,35.59,35.6,35.49,35.51,180600.0,35.59,35.6,35.49,35.51,180600.0
2011-05-25 11:20:00,35.52,35.56,35.48,35.48,190400.0,35.52,35.56,35.48,35.48,190400.0
2011-05-25 11:25:00,35.48,35.54,35.46,35.53,188300.0,35.48,35.54,35.46,35.53,188300.0
2011-05-25 11:30:00,35.52,35.57,35.51,35.56,118300.0,35.52,35.57,35.51,35.56,118300.0
2011-05-25 11:35:00,35.55,35.93,35.55,35.89,1071700.0,35.55,35.93,35.55,35.89,1071700.0
2011-05-25 11:40:00,35.89,36.14,35.84,36.07,2972200.0,35.89,36.14,35.84,36.07,2972200.0
2011-05-25 11:45:00,36.07,36.26,36.07,36.12,1587600.0,36.07,36.26,36.07,36.12,1587600.0
2011-05-25 11:50:00,36.12,36.34,36.1,36.34,1610700.0,36.12,36.34,36.1,36.34,1610700.0
2011-05-25 11:55:00,36.34,36.45,36.22,36.37,2363900.0,36.34,36.45,36.22,36.37,2363900.0
2011-05-25 12:00:00,36.38,36.45,36.25,36.39,1382500.0,36.38,36.45,36.25,36.39,1382500.0
2011-05-25 12:05:00,36.39,36.48,36.31,36.35,1068200.0,36.39,36.48,36.31,36.35,1068200.0
2011-05-25 12:10:00,36.34,36.41,36.27,36.31,414400.0,36.34,36.41,36.27,36.31,414400.0
2011-05-25 12:15:00,36.32,36.32,36.25,36.27,581700.0,36.32,36.32,36.25,36.27,581700.0
2011-05-25 12:20:00,36.27,36.37,36.26,36.29,300300.0,36.27,36.37,36.26,36.29,300300.0
2011-05-25 12:25:00,36.29,36.34,36.29,36.34,226800.0,36.29,36.34,36.29,36.34,226800.0
2011-05-25 12:30:00,36.34,36.42,36.32,36.4,330400.0,36.34,36.42,36.32,36.4,330400.0
2011-05-25 12:35:00,36.39,36.39,36.3,36.36,427700.0,36.39,36.39,36.3,36.36,427700.0
2011-05-25 12:40:00,36.36,36.38,36.28,36.32,348600.0,36.36,36.38,36.28,36.32,348600.0
2011-05-25 12:45:00,36.31,36.38,36.29,36.38,452200.0,36.31,36.38,36.29,36.38,452200.0
2011-05-25 12:50:00,36.37,36.42,36.34,36.38,345800.0,36.37,36.42,36.34,36.38,345800.0
2011-05-25 12:55:00,36.39,36.49,36.36,36.47,1230600.0,36.39,36.49,36.36,36.47,1230600.0
2011-05-25 13:00:00,36.47,36.49,36.41,36.43,494900.0,36.47,36.49,36.41,36.43,494900.0
2011-05-25 13:05:00,36.46,36.57,36.4,36.53,1125600.0,36.46,36.57,36.4,36.53,1125600.0
2011-05-25 13:10:00,36.54,36.62,36.48,36.6,935200.0,36.54,36.62,36.48,36.6,935200.0
2011-05-25 13:15:00,36.6,36.63,36.57,36.62,721000.0,36.6,36.63,36.57,36.62,721000.0
2011-05-25 13:20:00,36.62,36.63,36.54,36.56,464100.0,36.62,36.63,36.54,36.56,464100.0
2011-05-25 13:25:00,36.56,36.59,36.5,36.51,356300.0,36.56,36.59,36.5,36.51,356300.0
2011-05-25 13:30:00,36.51,36.56,36.5,36.51,716800.0,36.51,36.56,36.5,36.51,716800.0
2011-05-25 13:35:00,36.5,36.58,36.5,36.57,459200.0,36.5,36.58,36.5,36.57,459200.0
2011-05-25 13:40:00,36.57,36.71,36.56,36.7,901600.0,36.57,36.71,36.56,36.7,901600.0
2011-05-25 13:45:00,36.69,36.79,36.69,36.78,1237600.0,36.69,36.79,36.69,36.78,1237600.0
2011-05-25 13:50:00,36.77,36.83,36.74,36.83,1078700.0,36.77,36.83,36.74,36.83,1078700.0
2011-05-25 13:55:00,36.83,36.9,36.79,36.81,1479100.0,36.83,36.9,36.79,36.81,1479100.0
2011-05-25 14:00:00,36.81,36.91,36.81,36.86,1012900.0,36.81,36.91,36.81,36.86,1012900.0
2011-05-25 14:05:00,36.86,36.9,36.83,36.83,408100.0,36.86,36.9,36.83,36.83,408100.0
2011-05-25 14:10:00,36.83,36.89,36.8,36.88,587300.0,36.83,36.89,36.8,36.88,587300.0
2011-05-25 14:15:00,36.87,36.87,36.83,36.84,283500.0,36.87,36.87,36.83,36.84,283500.0
2011-05-25 14:20:00,36.84,36.87,36.82,36.87,270200.0,36.84,36.87,36.82,36.87,270200.0
2011-05-25 14:25:00,36.87,37.02,36.85,37.0,1358700.0,36.87,37.02,36.85,37.0,1358700.0
2011-05-25 14:30:00,37.0,37.07,36.98,37.01,1414000.0,37.0,37.07,36.98,37.01,1414000.0
2011-05-25 14:35:00,37.01,37.01,36.96,36.99,490000.0,37.01,37.01,36.96,36.99,490000.0
2011-05-25 14:40:00,36.99,37.08,36.98,37.07,690900.0,36.99,37.08,36.98,37.07,690900.0
2011-05-25 14:45:00,37.08,37.11,37.04,37.05,996100.0,37.08,37.11,37.04,37.05,996100.0
2011-05-25 14:50:00,37.05,37.13,37.05,37.09,952000.0,37.05,37.13,37.05,37.09,952000.0
2011-05-25 14:55:00,37.09,37.13,37.06,37.1,648900.0,37.09,37.13,37.06,37.1,648900.0
2011-05-25 15:00:00,37.1,37.1,36.98,37.03,729400.0,37.1,37.1,36.98,37.03,729400.0
2011-05-25 15:05:00,37.05,37.09,37.03,37.06,571900.0,37.05,37.09,37.03,37.06,571900.0
2011-05-25 15:10:00,37.06,37.07,37.01,37.04,452900.0,37.06,37.07,37.01,37.04,452900.0
2011-05-25 15:15:00,37.04,37.08,37.01,37.03,580300.0,37.04,37.08,37.01,37.03,580300.0
2011-05-25 15:20:00,37.03,37.05,36.88,36.89,723800.0,37.03,37.05,36.88,36.89,723800.0
2011-05-25 15:25:00,36.89,36.97,36.88,36.96,683200.0,36.89,36.97,36.88,36.96,683200.0
2011-05-25 15:30:00,36.96,37.01,36.93,36.99,506800.0,36.96,37.01,36.93,36.99,506800.0
2011-05-25 15:35:00,36.99,37.05,36.97,37.02,508200.0,36.99,37.05,36.97,37.02,508200.0
2011-05-25 15:40:00,37.0,37.06,36.96,36.97,580300.0,37.0,37.06,36.96,36.97,580300.0
2011-05-25 15:45:00,36.98,37.0,36.94,36.97,561400.0,36.98,37.0,36.94,36.97,561400.0
2011-05-25 15:50:00,36.97,37.03,36.96,37.02,919100.0,36.97,37.03,36.96,37.02,919100.0
2011-05-25 15:55:00,37.02,37.06,37.02,37.06,2019500.0,37.02,37.06,37.02,37.06,2019500.0
2011-05-26 09:30:00,36.98,37.31,36.94,37.26,2114700.0,36.98,37.31,36.94,37.26,2114700.0
2011-05-26 09:35:00,37.26,37.31,37.1,37.13,1408400.0,37.26,37.31,37.1,37.13,1408400.0
2011-05-26 09:40:00,37.12,37.54,37.11,37.53,2536100.0,37.12,37.54,37.11,37.53,2536100.0
2011-05-26 09:45:00,37.5,37.62,37.42,37.6,1847300.0,37.5,37.62,37.42,37.6,1847300.0
2011-05-26 09:50:00,37.61,37.61,37.41,37.45,1556100.0,37.61,37.61,37.41,37.45,1556100.0
2011-05-26 09:55:00,37.44,37.48,37.3,37.42,1001700.0,37.44,37.48,37.3,37.42,1001700.0
2011-05-26 10:00:00,37.44,37.66,37.39,37.63,1468600.0,37.44,37.66,37.39,37.63,1468600.0
2011-05-26 10:05:00,37.64,37.75,37.55,37.62,1762600.0,37.64,37.75,37.55,37.62,1762600.0
2011-05-26 10:10:00,37.59,37.74,37.55,37.74,1124900.0,37.59,37.74,37.55,37.74,1124900.0
2011-05-26 10:15:00,37.74,37.74,37.65,37.71,766500.0,37.74,37.74,37.65,37.71,766500.0
2011-05-26 10:20:00,37.7,37.79,37.66,37.74,844200.0,37.7,37.79,37.66,37.74,844200.0
2011-05-26 10:25:00,37.73,37.74,37.55,37.59,880600.0,37.73,37.74,37.55,37.59,880600.0
2011-05-26 10:30:00,37.59,37.6,37.33,37.45,1397200.0,37.59,37.6,37.33,37.45,1397200.0
2011-05-26 10:35:00,37.44,37.47,37.39,37.44,526400.0,37.44,37.47,37.39,37.44,526400.0
2011-05-26 10:40:00,37.44,37.61,37.41,37.59,607600.0,37.44,37.61,37.41,37.59,607600.0
2011-05-26 10:45:00,37.59,37.59,37.46,37.5,429100.0,37.59,37.59,37.46,37.5,429100.0
2011-05-26 10:50:00,37.49,37.54,37.41,37.44,431200.0,37.49,37.54,37.41,37.44,431200.0
2011-05-26 10:55:00,37.47,37.49,37.42,37.48,271600.0,37.47,37.49,37.42,37.48,271600.0
2011-05-26 11:00:00,37.48,37.57,37.48,37.57,247800.0,37.48,37.57,37.48,37.57,247800.0
2011-05-26 11:05:00,37.58,37.65,37.56,37.62,313600.0,37.58,37.65,37.56,37.62,313600.0
2011-05-26 11:10:00,37.6,37.64,37.59,37.59,137200.0,37.6,37.64,37.59,37.59,137200.0
2011-05-26 11:15:00,37.59,37.6,37.56,37.58,327600.0,37.59,37.6,37.56,37.58,327600.0
2011-05-26 11:20:00,37.58,37.59,37.51,37.53,220500.0,37.58,37.59,37.51,37.53,220500.0
2011-05-26 11:25:00,37.53,37.59,37.53,37.59,130900.0,37.53,37.59,37.53,37.59,130900.0
2011-05-26 11:30:00,37.6,37.61,37.55,37.55,261100.0,37.6,37.61,37.55,37.55,261100.0
2011-05-26 11:35:00,37.55,37.59,37.5,37.53,177800.0,37.55,37.59,37.5,37.53,177800.0
2011-05-26 11:40:00,37.53,37.58,37.53,37.58,184100.0,37.53,37.58,37.53,37.58,184100.0
2011-05-26 11:45:00,37.58,37.58,37.55,37.57,165900.0,37.58,37.58,37.55,37.57,165900.0
2011-05-26 11:50:00,37.57,37.62,37.54,37.6,208600.0,37.57,37.62,37.54,37.6,208600.0
2011-05-26 11:55:00,37.6,37.63,37.59,37.61,227500.0,37.6,37.63,37.59,37.61,227500.0
2011-05-26 12:00:00,37.61,37.63,37.6,37.6,112000.0,37.61,37.63,37.6,37.6,112000.0
2011-05-26 12:05:00,37.61,37.61,37.55,37.57,207900.0,37.61,37.61,37.55,37.57,207900.0
2011-05-26 12:10:00,37.57,37.61,37.57,37.6,145600.0,37.57,37.61,37.57,37.6,145600.0
2011-05-26 12:15:00,37.6,37.6,37.57,37.59,148400.0,37.6,37.6,37.57,37.59,148400.0
2011-05-26 12:20:00,37.6,37.64,37.59,37.63,160300.0,37.6,37.64,37.59,37.63,160300.0
2011-05-26 12:25:00,37.62,37.69,37.6,37.67,364700.0,37.62,37.69,37.6,37.67,364700.0
2011-05-26 12:30:00,37.68,37.77,37.65,37.76,438900.0,37.68,37.77,37.65,37.76,438900.0
2011-05-26 12:35:00,37.75,37.76,37.71,37.75,362600.0,37.75,37.76,37.71,37.75,362600.0
2011-05-26 12:40:00,37.75,37.84,37.72,37.83,568400.0,37.75,37.84,37.72,37.83,568400.0
2011-05-26 12:45:00,37.82,37.98,37.81,37.98,1051400.0,37.82,37.98,37.81,37.98,1051400.0
2011-05-26 12:50:00,37.97,37.98,37.71,37.78,1213100.0,37.97,37.98,37.71,37.78,1213100.0
2011-05-26 12:55:00,37.78,37.78,37.69,37.73,513800.0,37.78,37.78,37.69,37.73,513800.0
2011-05-26 13:00:00,37.72,37.85,37.72,37.82,494900.0,37.72,37.85,37.72,37.82,494900.0
2011-05-26 13:05:00,37.82,37.84,37.71,37.74,233800.0,37.82,37.84,37.71,37.74,233800.0
2011-05-26 13:10:00,37.73,37.77,37.7,37.76,199500.0,37.73,37.77,37.7,37.76,199500.0
2011-05-26 13:15:00,37.74,37.82,37.74,37.81,190400.0,37.74,37.82,37.74,37.81,190400.0
2011-05-26 13:20:00,37.81,37.82,37.75,37.77,219800.0,37.81,37.82,37.75,37.77,219800.0
2011-05-26 13:25:00,37.77,37.8,37.7,37.74,407400.0,37.77,37.8,37.7,37.74,407400.0
2011-05-26 13:30:00,37.73,37.75,37.67,37.69,240100.0,37.73,37.75,37.67,37.69,240100.0
2011-05-26 13:35:00,37.69,37.71,37.61,37.71,364700.0,37.69,37.71,37.61,37.71,364700.0
2011-05-26 13:40:00,37.69,37.72,37.67,37.71,118300.0,37.69,37.72,37.67,37.71,118300.0
2011-05-26 13:45:00,37.71,37.71,37.65,37.66,147000.0,37.71,37.71,37.65,37.66,147000.0
2011-05-26 13:50:00,37.66,37.68,37.6,37.63,268100.0,37.66,37.68,37.6,37.63,268100.0
2011-05-26 13:55:00,37.62,37.64,37.6,37.64,212100.0,37.62,37.64,37.6,37.64,212100.0
2011-05-26 14:00:00,37.64,37.75,37.62,37.75,312200.0,37.64,37.75,37.62,37.75,312200.0
2011-05-26 14:05:00,37.75,37.77,37.69,37.72,349300.0,37.75,37.77,37.69,37.72,349300.0
2011-05-26 14:10:00,37.71,37.77,37.7,37.77,359100.0,37.71,37.77,37.7,37.77,359100.0
2011-05-26 14:15:00,37.75,37.77,37.72,37.74,289800.0,37.75,37.77,37.72,37.74,289800.0
2011-05-26 14:20:00,37.73,37.76,37.71,37.72,191800.0,37.73,37.76,37.71,37.72,191800.0
2011-05-26 14:25:00,37.72,37.77,37.72,37.75,256900.0,37.72,37.77,37.72,37.75,256900.0
2011-05-26 14:30:00,37.75,37.82,37.75,37.77,420700.0,37.75,37.82,37.75,37.77,420700.0
2011-05-26 14:35:00,37.77,37.78,37.66,37.72,298900.0,37.77,37.78,37.66,37.72,298900.0
2011-05-26 14:40:00,37.72,37.73,37.68,37.68,157500.0,37.72,37.73,37.68,37.68,157500.0
2011-05-26 14:45:00,37.68,37.72,37.66,37.69,170100.0,37.68,37.72,37.66,37.69,170100.0
2011-05-26 14:50:00,37.7,37.74,37.7,37.72,189700.0,37.7,37.74,37.7,37.72,189700.0
2011-05-26 14:55:00,37.74,37.79,37.72,37.76,184800.0,37.74,37.79,37.72,37.76,184800.0
2011-05-26 15:00:00,37.77,37.81,37.76,37.79,182700.0,37.77,37.81,37.76,37.79,182700.0
2011-05-26 15:05:00,37.8,37.8,37.7,37.71,371700.0,37.8,37.8,37.7,37.71,371700.0
2011-05-26 15:10:00,37.71,37.73,37.64,37.68,494200.0,37.71,37.73,37.64,37.68,494200.0
2011-05-26 15:15:00,37.69,37.76,37.67,37.72,319200.0,37.69,37.76,37.67,37.72,319200.0
2011-05-26 15:20:00,37.72,37.76,37.72,37.74,434700.0,37.72,37.76,37.72,37.74,434700.0
2011-05-26 15:25:00,37.74,37.76,37.7,37.71,380100.0,37.74,37.76,37.7,37.71,380100.0
2011-05-26 15:30:00,37.71,37.73,37.68,37.7,295400.0,37.71,37.73,37.68,37.7,295400.0
2011-05-26 15:35:00,37.69,37.7,37.66,37.69,354900.0,37.69,37.7,37.66,37.69,354900.0
2011-05-26 15:40:00,37.68,37.69,37.66,37.67,389200.0,37.68,37.69,37.66,37.67,389200.0
2011-05-26 15:45:00,37.67,37.67,37.61,37.65,651700.0,37.67,37.67,37.61,37.65,651700.0
2011-05-26 15:50:00,37.65,37.68,37.64,37.66,508200.0,37.65,37.68,37.64,37.66,508200.0
2011-05-26 15:55:00,37.66,37.68,37.65,37.67,751800.0,37.66,37.68,37.65,37.67,751800.0
2011-05-27 09:30:00,37.79,37.82,37.54,37.62,1102500.0,37.79,37.82,37.54,37.62,1102500.0
2011-05-27 09:35:00,37.62,37.7,37.47,37.47,678300.0,37.62,37.7,37.47,37.47,678300.0
2011-05-27 09:40:00,37.47,37.54,37.36,37.43,848400.0,37.47,37.54,37.36,37.43,848400.0
2011-05-27 09:45:00,37.41,37.64,37.41,37.58,777700.0,37.41,37.64,37.41,37.58,777700.0
2011-05-27 09:50:00,37.6,37.62,37.53,37.55,312200.0,37.6,37.62,37.53,37.55,312200.0
2011-05-27 09:55:00,37.53,37.64,37.5,37.61,359100.0,37.53,37.64,37.5,37.61,359100.0
2011-05-27 10:00:00,37.59,37.63,37.5,37.51,496300.0,37.59,37.63,37.5,37.51,496300.0
2011-05-27 10:05:00,37.52,37.53,37.39,37.43,413700.0,37.52,37.53,37.39,37.43,413700.0
2011-05-27 10:10:00,37.44,37.57,37.41,37.52,238000.0,37.44,37.57,37.41,37.52,238000.0
2011-05-27 10:15:00,37.52,37.59,37.49,37.58,232400.0,37.52,37.59,37.49,37.58,232400.0
2011-05-27 10:20:00,37.59,37.6,37.49,37.54,314300.0,37.59,37.6,37.49,37.54,314300.0
2011-05-27 10:25:00,37.52,37.6,37.51,37.57,221200.0,37.52,37.6,37.51,37.57,221200.0
2011-05-27 10:30:00,37.58,37.59,37.53,37.53,181300.0,37.58,37.59,37.53,37.53,181300.0
2011-05-27 10:35:00,37.53,37.59,37.5,37.58,247100.0,37.53,37.59,37.5,37.58,247100.0
2011-05-27 10:40:00,37.57,37.71,37.57,37.68,430500.0,37.57,37.71,37.57,37.68,430500.0
2011-05-27 10:45:00,37.69,37.82,37.68,37.78,514500.0,37.69,37.82,37.68,37.78,514500.0
2011-05-27 10:50:00,37.79,37.87,37.76,37.81,445200.0,37.79,37.87,37.76,37.81,445200.0
2011-05-27 10:55:00,37.81,37.87,37.75,37.77,365400.0,37.81,37.87,37.75,37.77,365400.0
2011-05-27 11:00:00,37.76,37.76,37.68,37.75,282100.0,37.76,37.76,37.68,37.75,282100.0
2011-05-27 11:05:00,37.73,37.75,37.63,37.69,210700.0,37.73,37.75,37.63,37.69,210700.0
2011-05-27 11:10:00,37.67,37.69,37.55,37.58,333200.0,37.67,37.69,37.55,37.58,333200.0
2011-05-27 11:15:00,37.58,37.61,37.56,37.59,143500.0,37.58,37.61,37.56,37.59,143500.0
2011-05-27 11:20:00,37.58,37.67,37.58,37.65,142100.0,37.58,37.67,37.58,37.65,142100.0
2011-05-27 11:25:00,37.66,37.66,37.6,37.6,144900.0,37.66,37.66,37.6,37.6,144900.0
2011-05-27 11:30:00,37.6,37.65,37.59,37.63,231000.0,37.6,37.65,37.59,37.63,231000.0
2011-05-27 11:35:00,37.63,37.63,37.59,37.6,118300.0,37.63,37.63,37.59,37.6,118300.0
2011-05-27 11:40:00,37.61,37.63,37.59,37.63,72800.0,37.61,37.63,37.59,37.63,72800.0
2011-05-27 11:45:00,37.63,37.67,37.63,37.66,156800.0,37.63,37.67,37.63,37.66,156800.0
2011-05-27 11:50:00,37.66,37.67,37.63,37.65,63700.0,37.66,37.67,37.63,37.65,63700.0
2011-05-27 11:55:00,37.64,37.64,37.6,37.64,70000.0,37.64,37.64,37.6,37.64,70000.0
2011-05-27 12:00:00,37.62,37.64,37.55,37.57,235900.0,37.62,37.64,37.55,37.57,235900.0
2011-05-27 12:05:00,37.56,37.57,37.51,37.57,374500.0,37.56,37.57,37.51,37.57,374500.0
2011-05-27 12:10:00,37.57,37.62,37.56,37.6,86800.0,37.57,37.62,37.56,37.6,86800.0
2011-05-27 12:15:00,37.6,37.66,37.59,37.64,191800.0,37.6,37.66,37.59,37.64,191800.0
2011-05-27 12:20:00,37.64,37.67,37.62,37.63,95900.0,37.64,37.67,37.62,37.63,95900.0
2011-05-27 12:25:00,37.62,37.65,37.61,37.65,90300.0,37.62,37.65,37.61,37.65,90300.0
2011-05-27 12:30:00,37.64,37.69,37.63,37.64,147000.0,37.64,37.69,37.63,37.64,147000.0
2011-05-27 12:35:00,37.64,37.66,37.62,37.64,105000.0,37.64,37.66,37.62,37.64,105000.0
2011-05-27 12:40:00,37.62,37.64,37.59,37.6,146300.0,37.62,37.64,37.59,37.6,146300.0
2011-05-27 12:45:00,37.6,37.64,37.58,37.63,86100.0,37.6,37.64,37.58,37.63,86100.0
2011-05-27 12:50:00,37.63,37.63,37.59,37.59,91000.0,37.63,37.63,37.59,37.59,91000.0
2011-05-27 12:55:00,37.59,37.61,37.59,37.6,28000.0,37.59,37.61,37.59,37.6,28000.0
2011-05-27 13:00:00,37.59,37.64,37.59,37.63,39900.0,37.59,37.64,37.59,37.63,39900.0
2011-05-27 13:05:00,37.63,37.64,37.61,37.64,125300.0,37.63,37.64,37.61,37.64,125300.0
2011-05-27 13:10:00,37.64,37.66,37.62,37.63,133700.0,37.64,37.66,37.62,37.63,133700.0
2011-05-27 13:15:00,37.63,37.66,37.63,37.64,98700.0,37.63,37.66,37.63,37.64,98700.0
2011-05-27 13:20:00,37.65,37.68,37.64,37.66,81200.0,37.65,37.68,37.64,37.66,81200.0
2011-05-27 13:25:00,37.66,37.67,37.64,37.65,52500.0,37.66,37.67,37.64,37.65,52500.0
2011-05-27 13:30:00,37.66,37.67,37.65,37.67,70000.0,37.66,37.67,37.65,37.67,70000.0
2011-05-27 13:35:00,37.65,37.66,37.64,37.66,43400.0,37.65,37.66,37.64,37.66,43400.0
2011-05-27 13:40:00,37.67,37.71,37.66,37.71,156800.0,37.67,37.71,37.66,37.71,156800.0
2011-05-27 13:45:00,37.71,37.74,37.68,37.68,436800.0,37.71,37.74,37.68,37.68,436800.0
2011-05-27 13:50:00,37.68,37.7,37.67,37.67,115500.0,37.68,37.7,37.67,37.67,115500.0
2011-05-27 13:55:00,37.69,37.7,37.63,37.65,98000.0,37.69,37.7,37.63,37.65,98000.0
2011-05-27 14:00:00,37.64,37.66,37.62,37.65,141400.0,37.64,37.66,37.62,37.65,141400.0
2011-05-27 14:05:00,37.65,37.71,37.65,37.68,86800.0,37.65,37.71,37.65,37.68,86800.0
2011-05-27 14:10:00,37.69,37.7,37.66,37.7,123900.0,37.69,37.7,37.66,37.7,123900.0
2011-05-27 14:15:00,37.68,37.74,37.68,37.72,177800.0,37.68,37.74,37.68,37.72,177800.0
2011-05-27 14:20:00,37.72,37.79,37.72,37.73,322000.0,37.72,37.79,37.72,37.73,322000.0
2011-05-27 14:25:00,37.72,37.75,37.71,37.74,284900.0,37.72,37.75,37.71,37.74,284900.0
2011-05-27 14:30:00,37.74,37.74,37.68,37.7,80500.0,37.74,37.74,37.68,37.7,80500.0
2011-05-27 14:35:00,37.71,37.74,37.69,37.73,70000.0,37.71,37.74,37.69,37.73,70000.0
2011-05-27 14:40:00,37.72,37.73,37.64,37.64,90300.0,37.72,37.73,37.64,37.64,90300.0
2011-05-27 14:45:00,37.65,37.65,37.57,37.58,198100.0,37.65,37.65,37.57,37.58,198100.0
2011-05-27 14:50:00,37.58,37.63,37.52,37.62,385700.0,37.58,37.63,37.52,37.62,385700.0
2011-05-27 14:55:00,37.62,37.65,37.6,37.61,89600.0,37.62,37.65,37.6,37.61,89600.0
2011-05-27 15:00:00,37.6,37.61,37.56,37.59,127400.0,37.6,37.61,37.56,37.59,127400.0
2011-05-27 15:05:00,37.59,37.63,37.58,37.63,123900.0,37.59,37.63,37.58,37.63,123900.0
2011-05-27 15:10:00,37.63,37.65,37.61,37.64,140000.0,37.63,37.65,37.61,37.64,140000.0
2011-05-27 15:15:00,37.63,37.67,37.61,37.66,215600.0,37.63,37.67,37.61,37.66,215600.0
2011-05-27 15:20:00,37.67,37.68,37.65,37.67,138600.0,37.67,37.68,37.65,37.67,138600.0
2011-05-27 15:25:00,37.67,37.71,37.67,37.7,245700.0,37.67,37.71,37.67,37.7,245700.0
2011-05-27 15:30:00,37.7,37.75,37.7,37.73,429800.0,37.7,37.75,37.7,37.73,429800.0
2011-05-27 15:35:00,37.73,37.74,37.67,37.69,314300.0,37.73,37.74,37.67,37.69,314300.0
2011-05-27 15:40:00,37.68,37.72,37.67,37.71,210700.0,37.68,37.72,37.67,37.71,210700.0
2011-05-27 15:45:00,37.71,37.72,37.69,37.71,190400.0,37.71,37.72,37.69,37.71,190400.0
2011-05-27 15:50:00,37.71,37.72,37.68,37.7,485100.0,37.71,37.72,37.68,37.7,485100.0
2011-05-27 15:55:00,37.71,37.79,37.7,37.78,952700.0,37.71,37.79,37.7,37.78,952700.0
2011-05-31 09:30:00,38.16,38.21,37.81,37.81,1623300.0,38.16,38.21,37.81,37.81,1623300.0
2011-05-31 09:35:00,37.81,37.94,37.77,37.9,907200.0,37.81,37.94,37.77,37.9,907200.0
2011-05-31 09:40:00,37.88,38.13,37.82,37.98,910000.0,37.88,38.13,37.82,37.98,910000.0
2011-05-31 09:45:00,38.0,38.21,37.98,38.12,879900.0,38.0,38.21,37.98,38.12,879900.0
2011-05-31 09:50:00,38.13,38.14,37.98,38.01,480900.0,38.13,38.14,37.98,38.01,480900.0
2011-05-31 09:55:00,38.01,38.1,37.99,38.02,316400.0,38.01,38.1,37.99,38.02,316400.0
2011-05-31 10:00:00,38.03,38.09,37.97,38.04,483700.0,38.03,38.09,37.97,38.04,483700.0
2011-05-31 10:05:00,38.05,38.24,38.04,38.23,561400.0,38.05,38.24,38.04,38.23,561400.0
2011-05-31 10:10:00,38.21,38.24,38.12,38.17,511000.0,38.21,38.24,38.12,38.17,511000.0
2011-05-31 10:15:00,38.17,38.2,38.07,38.12,507500.0,38.17,38.2,38.07,38.12,507500.0
2011-05-31 10:20:00,38.1,38.14,38.0,38.03,461300.0,38.1,38.14,38.0,38.03,461300.0
2011-05-31 10:25:00,38.0,38.1,37.99,38.09,179900.0,38.0,38.1,37.99,38.09,179900.0
2011-05-31 10:30:00,38.09,38.09,37.97,38.0,193200.0,38.09,38.09,37.97,38.0,193200.0
2011-05-31 10:35:00,38.01,38.04,37.93,37.98,273000.0,38.01,38.04,37.93,37.98,273000.0
2011-05-31 10:40:00,37.99,37.99,37.93,37.93,176400.0,37.99,37.99,37.93,37.93,176400.0
2011-05-31 10:45:00,37.94,38.04,37.93,37.95,303800.0,37.94,38.04,37.93,37.95,303800.0
2011-05-31 10:50:00,37.97,38.0,37.94,37.95,226800.0,37.97,38.0,37.94,37.95,226800.0
2011-05-31 10:55:00,37.94,38.0,37.93,37.95,182700.0,37.94,38.0,37.93,37.95,182700.0
2011-05-31 11:00:00,37.94,38.11,37.91,38.1,399700.0,37.94,38.11,37.91,38.1,399700.0
2011-05-31 11:05:00,38.09,38.14,38.07,38.08,204400.0,38.09,38.14,38.07,38.08,204400.0
2011-05-31 11:10:00,38.07,38.12,38.05,38.09,216300.0,38.07,38.12,38.05,38.09,216300.0
2011-05-31 11:15:00,38.11,38.13,38.09,38.11,147000.0,38.11,38.13,38.09,38.11,147000.0
2011-05-31 11:20:00,38.11,38.13,38.08,38.1,228200.0,38.11,38.13,38.08,38.1,228200.0
2011-05-31 11:25:00,38.11,38.11,38.05,38.09,106400.0,38.11,38.11,38.05,38.09,106400.0
2011-05-31 11:30:00,38.09,38.11,38.05,38.08,119700.0,38.09,38.11,38.05,38.08,119700.0
2011-05-31 11:35:00,38.08,38.08,38.0,38.05,191800.0,38.08,38.08,38.0,38.05,191800.0
2011-05-31 11:40:00,38.06,38.12,38.05,38.07,123200.0,38.06,38.12,38.05,38.07,123200.0
2011-05-31 11:45:00,38.07,38.08,38.05,38.07,82600.0,38.07,38.08,38.05,38.07,82600.0
2011-05-31 11:50:00,38.07,38.08,38.05,38.07,126000.0,38.07,38.08,38.05,38.07,126000.0
2011-05-31 11:55:00,38.08,38.08,38.03,38.08,172900.0,38.08,38.08,38.03,38.08,172900.0
2011-05-31 12:00:00,38.07,38.1,38.0,38.09,322000.0,38.07,38.1,38.0,38.09,322000.0
2011-05-31 12:05:00,38.1,38.22,38.1,38.22,528500.0,38.1,38.22,38.1,38.22,528500.0
2011-05-31 12:10:00,38.22,38.25,38.16,38.21,503300.0,38.22,38.25,38.16,38.21,503300.0
2011-05-31 12:15:00,38.22,38.23,38.18,38.19,163800.0,38.22,38.23,38.18,38.19,163800.0
2011-05-31 12:20:00,38.18,38.2,38.15,38.18,147700.0,38.18,38.2,38.15,38.18,147700.0
2011-05-31 12:25:00,38.19,38.24,38.19,38.22,114100.0,38.19,38.24,38.19,38.22,114100.0
2011-05-31 12:30:00,38.22,38.24,38.07,38.12,289800.0,38.22,38.24,38.07,38.12,289800.0
2011-05-31 12:35:00,38.11,38.12,38.07,38.1,123200.0,38.11,38.12,38.07,38.1,123200.0
2011-05-31 12:40:00,38.11,38.16,38.1,38.1,53200.0,38.11,38.16,38.1,38.1,53200.0
2011-05-31 12:45:00,38.11,38.13,38.1,38.12,70000.0,38.11,38.13,38.1,38.12,70000.0
2011-05-31 12:50:00,38.12,38.15,38.09,38.13,109200.0,38.12,38.15,38.09,38.13,109200.0
2011-05-31 12:55:00,38.13,38.15,38.1,38.1,156100.0,38.13,38.15,38.1,38.1,156100.0
2011-05-31 13:00:00,38.1,38.14,38.09,38.14,61600.0,38.1,38.14,38.09,38.14,61600.0
2011-05-31 13:05:00,38.13,38.14,38.12,38.13,35000.0,38.13,38.14,38.12,38.13,35000.0
2011-05-31 13:10:00,38.13,38.14,38.12,38.13,74200.0,38.13,38.14,38.12,38.13,74200.0
2011-05-31 13:15:00,38.13,38.16,38.11,38.14,128800.0,38.13,38.16,38.11,38.14,128800.0
2011-05-31 13:20:00,38.13,38.13,38.1,38.13,95200.0,38.13,38.13,38.1,38.13,95200.0
2011-05-31 13:25:00,38.13,38.13,38.1,38.1,112700.0,38.13,38.13,38.1,38.1,112700.0
2011-05-31 13:30:00,38.11,38.13,38.11,38.13,124600.0,38.11,38.13,38.11,38.13,124600.0
2011-05-31 13:35:00,38.13,38.16,38.11,38.11,155400.0,38.13,38.16,38.11,38.11,155400.0
2011-05-31 13:40:00,38.11,38.14,38.11,38.13,130200.0,38.11,38.14,38.11,38.13,130200.0
2011-05-31 13:45:00,38.14,38.16,38.12,38.12,177100.0,38.14,38.16,38.12,38.12,177100.0
2011-05-31 13:50:00,38.12,38.15,38.12,38.12,100800.0,38.12,38.15,38.12,38.12,100800.0
2011-05-31 13:55:00,38.12,38.13,38.08,38.11,211400.0,38.12,38.13,38.08,38.11,211400.0
2011-05-31 14:00:00,38.11,38.11,38.02,38.05,254800.0,38.11,38.11,38.02,38.05,254800.0
2011-05-31 14:05:00,38.04,38.05,37.94,37.99,410900.0,38.04,38.05,37.94,37.99,410900.0
2011-05-31 14:10:00,37.99,38.01,37.97,37.98,151900.0,37.99,38.01,37.97,37.98,151900.0
2011-05-31 14:15:00,37.99,38.0,37.97,37.99,94500.0,37.99,38.0,37.97,37.99,94500.0
2011-05-31 14:20:00,37.98,38.0,37.96,37.99,124600.0,37.98,38.0,37.96,37.99,124600.0
2011-05-31 14:25:00,37.99,38.01,37.94,37.94,142800.0,37.99,38.01,37.94,37.94,142800.0
2011-05-31 14:30:00,37.94,37.98,37.93,37.98,317100.0,37.94,37.98,37.93,37.98,317100.0
2011-05-31 14:35:00,37.96,37.98,37.94,37.94,139300.0,37.96,37.98,37.94,37.94,139300.0
2011-05-31 14:40:00,37.94,37.99,37.94,37.96,106400.0,37.94,37.99,37.94,37.96,106400.0
2011-05-31 14:45:00,37.95,38.01,37.94,38.01,396200.0,37.95,38.01,37.94,38.01,396200.0
2011-05-31 14:50:00,38.01,38.06,38.0,38.05,329000.0,38.01,38.06,38.0,38.05,329000.0
2011-05-31 14:55:00,38.04,38.08,38.04,38.07,136500.0,38.04,38.08,38.04,38.07,136500.0
2011-05-31 15:00:00,38.07,38.11,38.06,38.09,262500.0,38.07,38.11,38.06,38.09,262500.0
2011-05-31 15:05:00,38.1,38.14,38.1,38.12,238000.0,38.1,38.14,38.1,38.12,238000.0
2011-05-31 15:10:00,38.11,38.17,38.1,38.14,482300.0,38.11,38.17,38.1,38.14,482300.0
2011-05-31 15:15:00,38.14,38.16,38.09,38.15,311500.0,38.14,38.16,38.09,38.15,311500.0
2011-05-31 15:20:00,38.15,38.18,38.14,38.17,524300.0,38.15,38.18,38.14,38.17,524300.0
2011-05-31 15:25:00,38.18,38.24,38.17,38.23,818300.0,38.18,38.24,38.17,38.23,818300.0
2011-05-31 15:30:00,38.23,38.37,38.21,38.32,1687700.0,38.23,38.37,38.21,38.32,1687700.0
2011-05-31 15:35:00,38.31,38.37,38.28,38.3,1014300.0,38.31,38.37,38.28,38.3,1014300.0
2011-05-31 15:40:00,38.3,38.55,38.3,38.5,1696800.0,38.3,38.55,38.3,38.5,1696800.0
2011-05-31 15:45:00,38.52,38.53,38.43,38.5,1183000.0,38.52,38.53,38.43,38.5,1183000.0
2011-05-31 15:50:00,38.5,38.61,38.5,38.58,1870400.0,38.5,38.61,38.5,38.58,1870400.0
2011-05-31 15:55:00,38.58,38.69,38.57,38.69,1887200.0,38.58,38.69,38.57,38.69,1887200.0
2011-06-01 09:30:00,38.49,38.68,38.46,38.64,1631700.0,38.49,38.68,38.46,38.64,1631700.0
2011-06-01 09:35:00,38.63,38.78,38.57,38.64,1847300.0,38.63,38.78,38.57,38.64,1847300.0
2011-06-01 09:40:00,38.64,38.65,38.37,38.39,1264200.0,38.64,38.65,38.37,38.39,1264200.0
2011-06-01 09:45:00,38.39,38.49,38.33,38.33,703500.0,38.39,38.49,38.33,38.33,703500.0
2011-06-01 09:50:00,38.33,38.45,38.31,38.33,617400.0,38.33,38.45,38.31,38.33,617400.0
2011-06-01 09:55:00,38.34,38.48,38.31,38.41,652400.0,38.34,38.48,38.31,38.41,652400.0
2011-06-01 10:00:00,38.41,38.61,38.38,38.53,1120700.0,38.41,38.61,38.38,38.53,1120700.0
2011-06-01 10:05:00,38.54,38.56,38.49,38.52,643300.0,38.54,38.56,38.49,38.52,643300.0
2011-06-01 10:10:00,38.53,38.79,38.52,38.76,1526700.0,38.53,38.79,38.52,38.76,1526700.0
2011-06-01 10:15:00,38.75,38.9,38.73,38.9,1392300.0,38.75,38.9,38.73,38.9,1392300.0
2011-06-01 10:20:00,38.9,39.04,38.84,38.95,1464400.0,38.9,39.04,38.84,38.95,1464400.0
2011-06-01 10:25:00,38.94,38.94,38.81,38.83,612500.0,38.94,38.94,38.81,38.83,612500.0
2011-06-01 10:30:00,38.83,38.96,38.83,38.87,478800.0,38.83,38.96,38.83,38.87,478800.0
2011-06-01 10:35:00,38.89,38.99,38.84,38.98,478100.0,38.89,38.99,38.84,38.98,478100.0
2011-06-01 10:40:00,38.98,39.06,38.88,38.97,1012200.0,38.98,39.06,38.88,38.97,1012200.0
2011-06-01 10:45:00,38.97,39.09,38.95,39.06,546000.0,38.97,39.09,38.95,39.06,546000.0
2011-06-01 10:50:00,39.04,39.06,38.87,38.92,714700.0,39.04,39.06,38.87,38.92,714700.0
2011-06-01 10:55:00,38.93,39.05,38.91,39.04,410900.0,38.93,39.05,38.91,39.04,410900.0
2011-06-01 11:00:00,39.03,39.08,39.0,39.01,547400.0,39.03,39.08,39.0,39.01,547400.0
2011-06-01 11:05:00,39.01,39.04,38.94,39.0,533400.0,39.01,39.04,38.94,39.0,533400.0
2011-06-01 11:10:00,39.0,39.01,38.87,38.88,336000.0,39.0,39.01,38.87,38.88,336000.0
2011-06-01 11:15:00,38.88,38.92,38.79,38.79,439600.0,38.88,38.92,38.79,38.79,439600.0
2011-06-01 11:20:00,38.8,38.89,38.65,38.67,842800.0,38.8,38.89,38.65,38.67,842800.0
2011-06-01 11:25:00,38.65,38.79,38.59,38.78,878500.0,38.65,38.79,38.59,38.78,878500.0
2011-06-01 11:30:00,38.78,38.79,38.73,38.74,192500.0,38.78,38.79,38.73,38.74,192500.0
2011-06-01 11:35:00,38.73,38.75,38.64,38.74,220500.0,38.73,38.75,38.64,38.74,220500.0
2011-06-01 11:40:00,38.74,38.76,38.71,38.75,84000.0,38.74,38.76,38.71,38.75,84000.0
2011-06-01 11:45:00,38.75,38.75,38.67,38.68,223300.0,38.75,38.75,38.67,38.68,223300.0
2011-06-01 11:50:00,38.7,38.7,38.64,38.64,224700.0,38.7,38.7,38.64,38.64,224700.0
2011-06-01 11:55:00,38.63,38.67,38.61,38.62,163800.0,38.63,38.67,38.61,38.62,163800.0
2011-06-01 12:00:00,38.62,38.71,38.61,38.63,208600.0,38.62,38.71,38.61,38.63,208600.0
2011-06-01 12:05:00,38.63,38.78,38.54,38.71,870100.0,38.63,38.78,38.54,38.71,870100.0
2011-06-01 12:10:00,38.7,38.72,38.49,38.49,623000.0,38.7,38.72,38.49,38.49,623000.0
2011-06-01 12:15:00,38.49,38.5,38.37,38.39,651000.0,38.49,38.5,38.37,38.39,651000.0
2011-06-01 12:20:00,38.41,38.53,38.37,38.51,328300.0,38.41,38.53,38.37,38.51,328300.0
2011-06-01 12:25:00,38.51,38.51,38.4,38.43,227500.0,38.51,38.51,38.4,38.43,227500.0
2011-06-01 12:30:00,38.42,38.5,38.39,38.4,161000.0,38.42,38.5,38.39,38.4,161000.0
2011-06-01 12:35:00,38.41,38.48,38.39,38.48,200200.0,38.41,38.48,38.39,38.48,200200.0
2011-06-01 12:40:00,38.48,38.5,38.41,38.44,156100.0,38.48,38.5,38.41,38.44,156100.0
2011-06-01 12:45:00,38.44,38.6,38.44,38.6,350000.0,38.44,38.6,38.44,38.6,350000.0
2011-06-01 12:50:00,38.59,38.6,38.48,38.52,212800.0,38.59,38.6,38.48,38.52,212800.0
2011-06-01 12:55:00,38.51,38.52,38.42,38.5,204400.0,38.51,38.52,38.42,38.5,204400.0
2011-06-01 13:00:00,38.5,38.57,38.49,38.57,128800.0,38.5,38.57,38.49,38.57,128800.0
2011-06-01 13:05:00,38.55,38.57,38.51,38.52,101500.0,38.55,38.57,38.51,38.52,101500.0
2011-06-01 13:10:00,38.52,38.55,38.45,38.45,214900.0,38.52,38.55,38.45,38.45,214900.0
2011-06-01 13:15:00,38.44,38.52,38.41,38.52,130200.0,38.44,38.52,38.41,38.52,130200.0
2011-06-01 13:20:00,38.5,38.55,38.43,38.44,132300.0,38.5,38.55,38.43,38.44,132300.0
2011-06-01 13:25:00,38.44,38.45,38.41,38.43,242900.0,38.44,38.45,38.41,38.43,242900.0
2011-06-01 13:30:00,38.42,38.43,38.4,38.41,274400.0,38.42,38.43,38.4,38.41,274400.0
2011-06-01 13:35:00,38.42,38.53,38.41,38.53,186200.0,38.42,38.53,38.41,38.53,186200.0
2011-06-01 13:40:00,38.53,38.55,38.46,38.53,406700.0,38.53,38.55,38.46,38.53,406700.0
2011-06-01 13:45:00,38.52,38.53,38.45,38.46,143500.0,38.52,38.53,38.45,38.46,143500.0
2011-06-01 13:50:00,38.46,38.5,38.45,38.46,140700.0,38.46,38.5,38.45,38.46,140700.0
2011-06-01 13:55:00,38.45,38.55,38.45,38.53,144900.0,38.45,38.55,38.45,38.53,144900.0
2011-06-01 14:00:00,38.53,38.54,38.49,38.51,161000.0,38.53,38.54,38.49,38.51,161000.0
2011-06-01 14:05:00,38.51,38.51,38.43,38.47,143500.0,38.51,38.51,38.43,38.47,143500.0
2011-06-01 14:10:00,38.46,38.47,38.4,38.41,290500.0,38.46,38.47,38.4,38.41,290500.0
2011-06-01 14:15:00,38.41,38.44,38.38,38.43,240100.0,38.41,38.44,38.38,38.43,240100.0
2011-06-01 14:20:00,38.44,38.47,38.42,38.45,196700.0,38.44,38.47,38.42,38.45,196700.0
2011-06-01 14:25:00,38.46,38.47,38.36,38.36,259700.0,38.46,38.47,38.36,38.36,259700.0
2011-06-01 14:30:00,38.37,38.37,38.16,38.2,904400.0,38.37,38.37,38.16,38.2,904400.0
2011-06-01 14:35:00,38.19,38.24,38.16,38.23,434000.0,38.19,38.24,38.16,38.23,434000.0
2011-06-01 14:40:00,38.23,38.23,37.99,38.06,921900.0,38.23,38.23,37.99,38.06,921900.0
2011-06-01 14:45:00,38.04,38.07,37.93,38.04,693700.0,38.04,38.07,37.93,38.04,693700.0
2011-06-01 14:50:00,38.03,38.14,38.02,38.12,572600.0,38.03,38.14,38.02,38.12,572600.0
2011-06-01 14:55:00,38.12,38.17,38.12,38.15,509600.0,38.12,38.17,38.12,38.15,509600.0
2011-06-01 15:00:00,38.15,38.18,38.08,38.16,482300.0,38.15,38.18,38.08,38.16,482300.0
2011-06-01 15:05:00,38.16,38.16,38.07,38.13,291900.0,38.16,38.16,38.07,38.13,291900.0
2011-06-01 15:10:00,38.11,38.14,38.01,38.02,367500.0,38.11,38.14,38.01,38.02,367500.0
2011-06-01 15:15:00,38.02,38.07,38.0,38.07,469000.0,38.02,38.07,38.0,38.07,469000.0
2011-06-01 15:20:00,38.06,38.06,37.99,38.0,525700.0,38.06,38.06,37.99,38.0,525700.0
2011-06-01 15:25:00,38.01,38.1,38.0,38.09,329700.0,38.01,38.1,38.0,38.09,329700.0
2011-06-01 15:30:00,38.07,38.15,38.05,38.13,457100.0,38.07,38.15,38.05,38.13,457100.0
2011-06-01 15:35:00,38.13,38.14,38.07,38.12,291900.0,38.13,38.14,38.07,38.12,291900.0
2011-06-01 15:40:00,38.12,38.12,38.07,38.08,603400.0,38.12,38.12,38.07,38.08,603400.0
2011-06-01 15:45:00,38.08,38.1,38.03,38.04,602700.0,38.08,38.1,38.03,38.04,602700.0
2011-06-01 15:50:00,38.05,38.14,38.02,38.14,570500.0,38.05,38.14,38.02,38.14,570500.0
2011-06-01 15:55:00,38.13,38.18,38.11,38.18,977900.0,38.13,38.18,38.11,38.18,977900.0
2011-06-02 09:30:00,38.01,38.05,37.83,37.91,1072400.0,38.01,38.05,37.83,37.91,1072400.0
2011-06-02 09:35:00,37.92,37.93,37.73,37.88,860300.0,37.92,37.93,37.73,37.88,860300.0
2011-06-02 09:40:00,37.86,37.98,37.8,37.93,650300.0,37.86,37.98,37.8,37.93,650300.0
2011-06-02 09:45:00,37.9,38.32,37.9,38.3,1206800.0,37.9,38.32,37.9,38.3,1206800.0
2011-06-02 09:50:00,38.31,38.34,38.2,38.21,658700.0,38.31,38.34,38.2,38.21,658700.0
2011-06-02 09:55:00,38.24,38.33,38.11,38.17,756000.0,38.24,38.33,38.11,38.17,756000.0
2011-06-02 10:00:00,38.17,38.18,37.88,38.06,984200.0,38.17,38.18,37.88,38.06,984200.0
2011-06-02 10:05:00,38.07,38.13,38.03,38.12,457800.0,38.07,38.13,38.03,38.12,457800.0
2011-06-02 10:10:00,38.11,38.21,38.08,38.15,457100.0,38.11,38.21,38.08,38.15,457100.0
2011-06-02 10:15:00,38.15,38.32,38.1,38.26,604800.0,38.15,38.32,38.1,38.26,604800.0
2011-06-02 10:20:00,38.26,38.29,38.19,38.2,478100.0,38.26,38.29,38.19,38.2,478100.0
2011-06-02 10:25:00,38.2,38.51,38.2,38.48,775600.0,38.2,38.51,38.2,38.48,775600.0
2011-06-02 10:30:00,38.47,38.6,38.43,38.51,816900.0,38.47,38.6,38.43,38.51,816900.0
2011-06-02 10:35:00,38.51,38.52,38.42,38.49,476700.0,38.51,38.52,38.42,38.49,476700.0
2011-06-02 10:40:00,38.49,38.53,38.43,38.45,202300.0,38.49,38.53,38.43,38.45,202300.0
2011-06-02 10:45:00,38.44,38.49,38.43,38.45,147000.0,38.44,38.49,38.43,38.45,147000.0
2011-06-02 10:50:00,38.45,38.47,38.35,38.39,385000.0,38.45,38.47,38.35,38.39,385000.0
2011-06-02 10:55:00,38.39,38.41,38.33,38.35,147000.0,38.39,38.41,38.33,38.35,147000.0
2011-06-02 11:00:00,38.34,38.41,38.33,38.35,186900.0,38.34,38.41,38.33,38.35,186900.0
2011-06-02 11:05:00,38.35,38.36,38.22,38.27,338100.0,38.35,38.36,38.22,38.27,338100.0
2011-06-02 11:10:00,38.27,38.29,38.21,38.25,139300.0,38.27,38.29,38.21,38.25,139300.0
2011-06-02 11:15:00,38.24,38.31,38.22,38.31,198800.0,38.24,38.31,38.22,38.31,198800.0
2011-06-02 11:20:00,38.31,38.42,38.29,38.31,326200.0,38.31,38.42,38.29,38.31,326200.0
2011-06-02 11:25:00,38.32,38.34,38.29,38.29,207900.0,38.32,38.34,38.29,38.29,207900.0
2011-06-02 11:30:00,38.29,38.31,38.23,38.24,571200.0,38.29,38.31,38.23,38.24,571200.0
2011-06-02 11:35:00,38.23,38.28,38.13,38.16,483000.0,38.23,38.28,38.13,38.16,483000.0
2011-06-02 11:40:00,38.13,38.17,38.07,38.16,378000.0,38.13,38.17,38.07,38.16,378000.0
2011-06-02 11:45:00,38.17,38.21,38.14,38.21,280000.0,38.17,38.21,38.14,38.21,280000.0
2011-06-02 11:50:00,38.22,38.37,38.19,38.37,320600.0,38.22,38.37,38.19,38.37,320600.0
2011-06-02 11:55:00,38.36,38.4,38.34,38.35,188300.0,38.36,38.4,38.34,38.35,188300.0
2011-06-02 12:00:00,38.37,38.46,38.31,38.39,359100.0,38.37,38.46,38.31,38.39,359100.0
2011-06-02 12:05:00,38.4,38.44,38.38,38.43,217700.0,38.4,38.44,38.38,38.43,217700.0
2011-06-02 12:10:00,38.43,38.49,38.41,38.44,184100.0,38.43,38.49,38.41,38.44,184100.0
2011-06-02 12:15:00,38.44,38.53,38.43,38.52,380800.0,38.44,38.53,38.43,38.52,380800.0
2011-06-02 12:20:00,38.53,38.54,38.46,38.46,149800.0,38.53,38.54,38.46,38.46,149800.0
2011-06-02 12:25:00,38.48,38.48,38.43,38.45,192500.0,38.48,38.48,38.43,38.45,192500.0
2011-06-02 12:30:00,38.46,38.47,38.41,38.41,133000.0,38.46,38.47,38.41,38.41,133000.0
2011-06-02 12:35:00,38.42,38.45,38.4,38.43,115500.0,38.42,38.45,38.4,38.43,115500.0
2011-06-02 12:40:00,38.44,38.56,38.44,38.54,219100.0,38.44,38.56,38.44,38.54,219100.0
2011-06-02 12:45:00,38.55,38.56,38.49,38.51,172900.0,38.55,38.56,38.49,38.51,172900.0
2011-06-02 12:50:00,38.52,38.64,38.52,38.64,539000.0,38.52,38.64,38.52,38.64,539000.0
2011-06-02 12:55:00,38.64,38.65,38.54,38.6,297500.0,38.64,38.65,38.54,38.6,297500.0
2011-06-02 13:00:00,38.58,38.64,38.58,38.6,260400.0,38.58,38.64,38.58,38.6,260400.0
2011-06-02 13:05:00,38.6,38.65,38.57,38.59,399000.0,38.6,38.65,38.57,38.59,399000.0
2011-06-02 13:10:00,38.59,38.62,38.55,38.59,166600.0,38.59,38.62,38.55,38.59,166600.0
2011-06-02 13:15:00,38.59,38.73,38.59,38.73,341600.0,38.59,38.73,38.59,38.73,341600.0
2011-06-02 13:20:00,38.72,38.82,38.72,38.76,742700.0,38.72,38.82,38.72,38.76,742700.0
2011-06-02 13:25:00,38.75,38.91,38.74,38.85,672700.0,38.75,38.91,38.74,38.85,672700.0
2011-06-02 13:30:00,38.84,38.85,38.73,38.76,394800.0,38.84,38.85,38.73,38.76,394800.0
2011-06-02 13:35:00,38.77,38.78,38.69,38.7,233100.0,38.77,38.78,38.69,38.7,233100.0
2011-06-02 13:40:00,38.7,38.79,38.67,38.76,303800.0,38.7,38.79,38.67,38.76,303800.0
2011-06-02 13:45:00,38.76,38.77,38.71,38.71,164500.0,38.76,38.77,38.71,38.71,164500.0
2011-06-02 13:50:00,38.72,38.91,38.7,38.9,361200.0,38.72,38.91,38.7,38.9,361200.0
2011-06-02 13:55:00,38.9,39.0,38.87,38.93,612500.0,38.9,39.0,38.87,38.93,612500.0
2011-06-02 14:00:00,38.93,38.96,38.87,38.89,390600.0,38.93,38.96,38.87,38.89,390600.0
2011-06-02 14:05:00,38.88,38.89,38.81,38.82,188300.0,38.88,38.89,38.81,38.82,188300.0
2011-06-02 14:10:00,38.82,38.93,38.82,38.91,278600.0,38.82,38.93,38.82,38.91,278600.0
2011-06-02 14:15:00,38.92,38.93,38.8,38.8,289100.0,38.92,38.93,38.8,38.8,289100.0
2011-06-02 14:20:00,38.81,38.81,38.67,38.67,583800.0,38.81,38.81,38.67,38.67,583800.0
2011-06-02 14:25:00,38.67,38.75,38.66,38.71,288400.0,38.67,38.75,38.66,38.71,288400.0
2011-06-02 14:30:00,38.71,38.74,38.67,38.74,254800.0,38.71,38.74,38.67,38.74,254800.0
2011-06-02 14:35:00,38.75,38.77,38.69,38.72,209300.0,38.75,38.77,38.69,38.72,209300.0
2011-06-02 14:40:00,38.73,38.78,38.73,38.77,165200.0,38.73,38.78,38.73,38.77,165200.0
2011-06-02 14:45:00,38.76,38.85,38.76,38.82,124600.0,38.76,38.85,38.76,38.82,124600.0
2011-06-02 14:50:00,38.81,38.86,38.81,38.83,207200.0,38.81,38.86,38.81,38.83,207200.0
2011-06-02 14:55:00,38.85,38.85,38.81,38.83,120400.0,38.85,38.85,38.81,38.83,120400.0
2011-06-02 15:00:00,38.83,38.85,38.79,38.81,193200.0,38.83,38.85,38.79,38.81,193200.0
2011-06-02 15:05:00,38.82,38.83,38.74,38.74,204400.0,38.82,38.83,38.74,38.74,204400.0
2011-06-02 15:10:00,38.75,38.77,38.73,38.73,191800.0,38.75,38.77,38.73,38.73,191800.0
2011-06-02 15:15:00,38.73,38.78,38.71,38.71,348600.0,38.73,38.78,38.71,38.71,348600.0
2011-06-02 15:20:00,38.71,38.76,38.7,38.75,180600.0,38.71,38.76,38.7,38.75,180600.0
2011-06-02 15:25:00,38.75,38.75,38.7,38.73,134400.0,38.75,38.75,38.7,38.73,134400.0
2011-06-02 15:30:00,38.73,38.77,38.71,38.77,247100.0,38.73,38.77,38.71,38.77,247100.0
2011-06-02 15:35:00,38.76,38.8,38.74,38.75,184800.0,38.76,38.8,38.74,38.75,184800.0
2011-06-02 15:40:00,38.75,38.78,38.71,38.76,406000.0,38.75,38.78,38.71,38.76,406000.0
2011-06-02 15:45:00,38.78,38.83,38.77,38.83,390600.0,38.78,38.83,38.77,38.83,390600.0
2011-06-02 15:50:00,38.82,38.83,38.75,38.76,428400.0,38.82,38.83,38.75,38.76,428400.0
2011-06-02 15:55:00,38.77,38.82,38.76,38.79,780500.0,38.77,38.82,38.76,38.79,780500.0
2011-06-03 09:30:00,38.58,38.7,38.5,38.64,864500.0,38.58,38.7,38.5,38.64,864500.0
2011-06-03 09:35:00,38.64,38.88,38.63,38.88,1045800.0,38.64,38.88,38.63,38.88,1045800.0
2011-06-03 09:40:00,38.88,39.11,38.8,39.09,1617000.0,38.88,39.11,38.8,39.09,1617000.0
2011-06-03 09:45:00,39.09,39.2,38.94,38.99,1456000.0,39.09,39.2,38.94,38.99,1456000.0
2011-06-03 09:50:00,38.97,39.18,38.97,39.14,1040200.0,38.97,39.18,38.97,39.14,1040200.0
2011-06-03 09:55:00,39.14,39.23,39.07,39.13,916300.0,39.14,39.23,39.07,39.13,916300.0
2011-06-03 10:00:00,39.13,39.24,39.11,39.24,923300.0,39.13,39.24,39.11,39.24,923300.0
2011-06-03 10:05:00,39.24,39.34,39.09,39.33,995400.0,39.24,39.34,39.09,39.33,995400.0
2011-06-03 10:10:00,39.33,39.36,39.26,39.28,1095500.0,39.33,39.36,39.26,39.28,1095500.0
2011-06-03 10:15:00,39.26,39.37,39.23,39.37,1003100.0,39.26,39.37,39.23,39.37,1003100.0
2011-06-03 10:20:00,39.37,39.39,39.26,39.37,856100.0,39.37,39.39,39.26,39.37,856100.0
2011-06-03 10:25:00,39.36,39.46,39.35,39.4,1171800.0,39.36,39.46,39.35,39.4,1171800.0
2011-06-03 10:30:00,39.4,39.43,39.31,39.32,805000.0,39.4,39.43,39.31,39.32,805000.0
2011-06-03 10:35:00,39.34,39.39,39.26,39.3,641200.0,39.34,39.39,39.26,39.3,641200.0
2011-06-03 10:40:00,39.3,39.31,39.24,39.28,639100.0,39.3,39.31,39.24,39.28,639100.0
2011-06-03 10:45:00,39.27,39.31,39.16,39.18,539000.0,39.27,39.31,39.16,39.18,539000.0
2011-06-03 10:50:00,39.17,39.29,39.17,39.22,462700.0,39.17,39.29,39.17,39.22,462700.0
2011-06-03 10:55:00,39.2,39.23,39.11,39.11,616000.0,39.2,39.23,39.11,39.11,616000.0
2011-06-03 11:00:00,39.11,39.18,39.04,39.14,800100.0,39.11,39.18,39.04,39.14,800100.0
2011-06-03 11:05:00,39.15,39.16,39.01,39.07,546700.0,39.15,39.16,39.01,39.07,546700.0
2011-06-03 11:10:00,39.06,39.09,39.0,39.02,308700.0,39.06,39.09,39.0,39.02,308700.0
2011-06-03 11:15:00,39.02,39.18,38.98,39.01,1164100.0,39.02,39.18,38.98,39.01,1164100.0
2011-06-03 11:20:00,39.02,39.12,39.01,39.05,331100.0,39.02,39.12,39.01,39.05,331100.0
2011-06-03 11:25:00,39.05,39.05,38.98,39.01,318500.0,39.05,39.05,38.98,39.01,318500.0
2011-06-03 11:30:00,39.01,39.05,39.0,39.0,163100.0,39.01,39.05,39.0,39.0,163100.0
2011-06-03 11:35:00,39.0,39.0,38.87,38.88,464800.0,39.0,39.0,38.87,38.88,464800.0
2011-06-03 11:40:00,38.89,38.96,38.87,38.92,303100.0,38.89,38.96,38.87,38.92,303100.0
2011-06-03 11:45:00,38.91,39.08,38.91,39.07,355600.0,38.91,39.08,38.91,39.07,355600.0
2011-06-03 11:50:00,39.07,39.07,39.01,39.05,238000.0,39.07,39.07,39.01,39.05,238000.0
2011-06-03 11:55:00,39.06,39.1,39.04,39.08,132300.0,39.06,39.1,39.04,39.08,132300.0
2011-06-03 12:00:00,39.08,39.2,39.07,39.15,534800.0,39.08,39.2,39.07,39.15,534800.0
2011-06-03 12:05:00,39.14,39.15,39.11,39.13,149800.0,39.14,39.15,39.11,39.13,149800.0
2011-06-03 12:10:00,39.11,39.17,39.11,39.11,162400.0,39.11,39.17,39.11,39.11,162400.0
2011-06-03 12:15:00,39.13,39.14,39.1,39.11,177100.0,39.13,39.14,39.1,39.11,177100.0
2011-06-03 12:20:00,39.12,39.14,39.07,39.09,179900.0,39.12,39.14,39.07,39.09,179900.0
2011-06-03 12:25:00,39.09,39.12,39.05,39.07,153300.0,39.09,39.12,39.05,39.07,153300.0
2011-06-03 12:30:00,39.07,39.11,39.02,39.03,141400.0,39.07,39.11,39.02,39.03,141400.0
2011-06-03 12:35:00,39.05,39.11,39.04,39.07,130200.0,39.05,39.11,39.04,39.07,130200.0
2011-06-03 12:40:00,39.09,39.12,39.07,39.1,92400.0,39.09,39.12,39.07,39.1,92400.0
2011-06-03 12:45:00,39.12,39.14,39.1,39.14,141400.0,39.12,39.14,39.1,39.14,141400.0
2011-06-03 12:50:00,39.13,39.14,39.09,39.11,136500.0,39.13,39.14,39.09,39.11,136500.0
2011-06-03 12:55:00,39.11,39.13,39.09,39.11,119700.0,39.11,39.13,39.09,39.11,119700.0
2011-06-03 13:00:00,39.12,39.13,39.09,39.09,59500.0,39.12,39.13,39.09,39.09,59500.0
2011-06-03 13:05:00,39.09,39.13,39.09,39.12,109200.0,39.09,39.13,39.09,39.12,109200.0
2011-06-03 13:10:00,39.12,39.13,39.05,39.07,134400.0,39.12,39.13,39.05,39.07,134400.0
2011-06-03 13:15:00,39.05,39.08,39.04,39.05,66500.0,39.05,39.08,39.04,39.05,66500.0
2011-06-03 13:20:00,39.05,39.06,38.99,39.01,310100.0,39.05,39.06,38.99,39.01,310100.0
2011-06-03 13:25:00,39.0,39.05,39.0,39.03,135800.0,39.0,39.05,39.0,39.03,135800.0
2011-06-03 13:30:00,39.03,39.07,38.94,38.94,275800.0,39.03,39.07,38.94,38.94,275800.0
2011-06-03 13:35:00,38.94,38.98,38.94,38.96,152600.0,38.94,38.98,38.94,38.96,152600.0
2011-06-03 13:40:00,38.95,38.97,38.9,38.91,210000.0,38.95,38.97,38.9,38.91,210000.0
2011-06-03 13:45:00,38.92,38.96,38.89,38.96,130200.0,38.92,38.96,38.89,38.96,130200.0
2011-06-03 13:50:00,38.96,39.04,38.96,38.99,170100.0,38.96,39.04,38.96,38.99,170100.0
2011-06-03 13:55:00,38.99,39.0,38.93,38.95,185500.0,38.99,39.0,38.93,38.95,185500.0
2011-06-03 14:00:00,38.95,38.96,38.9,38.94,162400.0,38.95,38.96,38.9,38.94,162400.0
2011-06-03 14:05:00,38.94,38.95,38.91,38.93,122500.0,38.94,38.95,38.91,38.93,122500.0
2011-06-03 14:10:00,38.93,38.97,38.92,38.94,124600.0,38.93,38.97,38.92,38.94,124600.0
2011-06-03 14:15:00,38.97,39.01,38.95,38.97,176400.0,38.97,39.01,38.95,38.97,176400.0
2011-06-03 14:20:00,38.99,39.0,38.95,38.98,172200.0,38.99,39.0,38.95,38.98,172200.0
2011-06-03 14:25:00,38.99,39.06,38.96,39.05,221200.0,38.99,39.06,38.96,39.05,221200.0
2011-06-03 14:30:00,39.04,39.13,39.03,39.07,625800.0,39.04,39.13,39.03,39.07,625800.0
2011-06-03 14:35:00,39.07,39.11,39.06,39.08,158200.0,39.07,39.11,39.06,39.08,158200.0
2011-06-03 14:40:00,39.09,39.13,39.06,39.13,256900.0,39.09,39.13,39.06,39.13,256900.0
2011-06-03 14:45:00,39.13,39.16,39.07,39.1,333200.0,39.13,39.16,39.07,39.1,333200.0
2011-06-03 14:50:00,39.09,39.14,39.09,39.11,255500.0,39.09,39.14,39.09,39.11,255500.0
2011-06-03 14:55:00,39.1,39.14,39.04,39.04,175700.0,39.1,39.14,39.04,39.04,175700.0
2011-06-03 15:00:00,39.04,39.04,38.95,39.01,520100.0,39.04,39.04,38.95,39.01,520100.0
2011-06-03 15:05:00,39.0,39.02,38.94,38.97,305900.0,39.0,39.02,38.94,38.97,305900.0
2011-06-03 15:10:00,38.97,39.0,38.93,38.99,273000.0,38.97,39.0,38.93,38.99,273000.0
2011-06-03 15:15:00,38.99,38.99,38.92,38.94,216300.0,38.99,38.99,38.92,38.94,216300.0
2011-06-03 15:20:00,38.93,39.0,38.93,39.0,205100.0,38.93,39.0,38.93,39.0,205100.0
2011-06-03 15:25:00,38.99,39.0,38.96,38.99,256900.0,38.99,39.0,38.96,38.99,256900.0
2011-06-03 15:30:00,38.99,39.07,38.98,38.98,407400.0,38.99,39.07,38.98,38.98,407400.0
2011-06-03 15:35:00,38.98,39.07,38.98,39.07,327600.0,38.98,39.07,38.98,39.07,327600.0
2011-06-03 15:40:00,39.08,39.11,39.05,39.05,390600.0,39.08,39.11,39.05,39.05,390600.0
2011-06-03 15:45:00,39.05,39.07,39.04,39.07,361200.0,39.05,39.07,39.04,39.07,361200.0
2011-06-03 15:50:00,39.07,39.09,39.05,39.05,700700.0,39.07,39.09,39.05,39.05,700700.0
2011-06-03 15:55:00,39.06,39.11,39.04,39.1,1080100.0,39.06,39.11,39.04,39.1,1080100.0
2011-06-06 09:30:00,39.05,39.07,38.89,39.01,618800.0,39.05,39.07,38.89,39.01,618800.0
2011-06-06 09:35:00,38.97,39.19,38.95,39.01,653800.0,38.97,39.19,38.95,39.01,653800.0
2011-06-06 09:40:00,38.97,39.36,38.97,39.24,585200.0,38.97,39.36,38.97,39.24,585200.0
2011-06-06 09:45:00,39.27,39.45,39.22,39.45,789600.0,39.27,39.45,39.22,39.45,789600.0
2011-06-06 09:50:00,39.45,39.67,39.33,39.42,1994300.0,39.45,39.67,39.33,39.42,1994300.0
2011-06-06 09:55:00,39.42,39.48,39.22,39.45,1101100.0,39.42,39.48,39.22,39.45,1101100.0
2011-06-06 10:00:00,39.43,39.43,39.21,39.27,833700.0,39.43,39.43,39.21,39.27,833700.0
2011-06-06 10:05:00,39.27,39.43,39.27,39.39,594300.0,39.27,39.43,39.27,39.39,594300.0
2011-06-06 10:10:00,39.37,39.43,39.32,39.33,346500.0,39.37,39.43,39.32,39.33,346500.0
2011-06-06 10:15:00,39.32,39.33,39.15,39.19,757400.0,39.32,39.33,39.15,39.19,757400.0
2011-06-06 10:20:00,39.19,39.31,39.12,39.28,694400.0,39.19,39.31,39.12,39.28,694400.0
2011-06-06 10:25:00,39.28,39.39,39.26,39.31,457800.0,39.28,39.39,39.26,39.31,457800.0
2011-06-06 10:30:00,39.31,39.33,39.1,39.1,291900.0,39.31,39.33,39.1,39.1,291900.0
2011-06-06 10:35:00,39.1,39.15,38.78,38.83,1253000.0,39.1,39.15,38.78,38.83,1253000.0
2011-06-06 10:40:00,38.81,38.86,38.62,38.75,1089900.0,38.81,38.86,38.62,38.75,1089900.0
2011-06-06 10:45:00,38.75,38.89,38.67,38.89,548800.0,38.75,38.89,38.67,38.89,548800.0
2011-06-06 10:50:00,38.87,38.9,38.65,38.66,534100.0,38.87,38.9,38.65,38.66,534100.0
2011-06-06 10:55:00,38.65,38.66,38.39,38.53,1493800.0,38.65,38.66,38.39,38.53,1493800.0
2011-06-06 11:00:00,38.53,38.6,38.51,38.57,393400.0,38.53,38.6,38.51,38.57,393400.0
2011-06-06 11:05:00,38.56,38.61,38.45,38.5,541800.0,38.56,38.61,38.45,38.5,541800.0
2011-06-06 11:10:00,38.5,38.57,38.44,38.44,333900.0,38.5,38.57,38.44,38.44,333900.0
2011-06-06 11:15:00,38.46,38.58,38.4,38.4,512400.0,38.46,38.58,38.4,38.4,512400.0
2011-06-06 11:20:00,38.4,38.54,38.4,38.53,247800.0,38.4,38.54,38.4,38.53,247800.0
2011-06-06 11:25:00,38.51,38.6,38.47,38.47,362600.0,38.51,38.6,38.47,38.47,362600.0
2011-06-06 11:30:00,38.48,38.49,38.18,38.21,819000.0,38.48,38.49,38.18,38.21,819000.0
2011-06-06 11:35:00,38.23,38.32,38.19,38.2,552300.0,38.23,38.32,38.19,38.2,552300.0
2011-06-06 11:40:00,38.21,38.23,38.05,38.08,766500.0,38.21,38.23,38.05,38.08,766500.0
2011-06-06 11:45:00,38.09,38.12,38.0,38.02,778400.0,38.09,38.12,38.0,38.02,778400.0
2011-06-06 11:50:00,38.04,38.15,38.0,38.12,651700.0,38.04,38.15,38.0,38.12,651700.0
2011-06-06 11:55:00,38.12,38.13,37.97,38.03,364000.0,38.12,38.13,37.97,38.03,364000.0
2011-06-06 12:00:00,38.05,38.19,38.04,38.1,378700.0,38.05,38.19,38.04,38.1,378700.0
2011-06-06 12:05:00,38.12,38.23,38.09,38.19,403900.0,38.12,38.23,38.09,38.19,403900.0
2011-06-06 12:10:00,38.19,38.21,38.07,38.1,322000.0,38.19,38.21,38.07,38.1,322000.0
2011-06-06 12:15:00,38.11,38.16,38.08,38.13,203700.0,38.11,38.16,38.08,38.13,203700.0
2011-06-06 12:20:00,38.12,38.17,38.06,38.06,167300.0,38.12,38.17,38.06,38.06,167300.0
2011-06-06 12:25:00,38.06,38.19,38.05,38.13,585200.0,38.06,38.19,38.05,38.13,585200.0
2011-06-06 12:30:00,38.13,38.13,38.05,38.11,197400.0,38.13,38.13,38.05,38.11,197400.0
2011-06-06 12:35:00,38.11,38.13,38.07,38.13,154700.0,38.11,38.13,38.07,38.13,154700.0
2011-06-06 12:40:00,38.13,38.15,38.03,38.04,268100.0,38.13,38.15,38.03,38.04,268100.0
2011-06-06 12:45:00,38.05,38.12,38.02,38.08,300300.0,38.05,38.12,38.02,38.08,300300.0
2011-06-06 12:50:00,38.07,38.11,38.03,38.03,126000.0,38.07,38.11,38.03,38.03,126000.0
2011-06-06 12:55:00,38.03,38.07,37.89,37.91,752500.0,38.03,38.07,37.89,37.91,752500.0
2011-06-06 13:00:00,37.9,37.93,37.8,37.8,716800.0,37.9,37.93,37.8,37.8,716800.0
2011-06-06 13:05:00,37.79,37.88,37.78,37.79,460600.0,37.79,37.88,37.78,37.79,460600.0
2011-06-06 13:10:00,37.79,37.93,37.77,37.92,408800.0,37.79,37.93,37.77,37.92,408800.0
2011-06-06 13:15:00,37.93,38.03,37.91,37.99,609700.0,37.93,38.03,37.91,37.99,609700.0
2011-06-06 13:20:00,37.99,38.02,37.89,37.9,384300.0,37.99,38.02,37.89,37.9,384300.0
2011-06-06 13:25:00,37.91,37.91,37.82,37.89,312900.0,37.91,37.91,37.82,37.89,312900.0
2011-06-06 13:30:00,37.9,37.93,37.83,37.84,205800.0,37.9,37.93,37.83,37.84,205800.0
2011-06-06 13:35:00,37.84,37.95,37.84,37.93,175700.0,37.84,37.95,37.84,37.93,175700.0
2011-06-06 13:40:00,37.91,37.91,37.82,37.83,140700.0,37.91,37.91,37.82,37.83,140700.0
2011-06-06 13:45:00,37.81,37.86,37.69,37.79,604100.0,37.81,37.86,37.69,37.79,604100.0
2011-06-06 13:50:00,37.8,37.87,37.79,37.82,224000.0,37.8,37.87,37.79,37.82,224000.0
2011-06-06 13:55:00,37.82,37.83,37.61,37.62,586600.0,37.82,37.83,37.61,37.62,586600.0
2011-06-06 14:00:00,37.62,37.69,37.61,37.67,296100.0,37.62,37.69,37.61,37.67,296100.0
2011-06-06 14:05:00,37.69,37.71,37.59,37.66,539700.0,37.69,37.71,37.59,37.66,539700.0
2011-06-06 14:10:00,37.66,37.67,37.53,37.54,568400.0,37.66,37.67,37.53,37.54,568400.0
2011-06-06 14:15:00,37.55,37.57,37.52,37.54,237300.0,37.55,37.57,37.52,37.54,237300.0
2011-06-06 14:20:00,37.53,37.56,37.51,37.55,387100.0,37.53,37.56,37.51,37.55,387100.0
2011-06-06 14:25:00,37.55,37.56,37.36,37.37,991200.0,37.55,37.56,37.36,37.37,991200.0
2011-06-06 14:30:00,37.38,37.4,37.23,37.33,1160600.0,37.38,37.4,37.23,37.33,1160600.0
2011-06-06 14:35:00,37.34,37.42,37.34,37.37,600600.0,37.34,37.42,37.34,37.37,600600.0
2011-06-06 14:40:00,37.36,37.37,37.26,37.31,549500.0,37.36,37.37,37.26,37.31,549500.0
2011-06-06 14:45:00,37.33,37.5,37.33,37.5,769300.0,37.33,37.5,37.33,37.5,769300.0
2011-06-06 14:50:00,37.5,37.5,37.39,37.39,384300.0,37.5,37.5,37.39,37.39,384300.0
2011-06-06 14:55:00,37.39,37.61,37.36,37.61,609000.0,37.39,37.61,37.36,37.61,609000.0
2011-06-06 15:00:00,37.61,37.81,37.58,37.61,1172500.0,37.61,37.81,37.58,37.61,1172500.0
2011-06-06 15:05:00,37.61,37.71,37.61,37.71,472500.0,37.61,37.71,37.61,37.71,472500.0
2011-06-06 15:10:00,37.71,37.72,37.53,37.62,603400.0,37.71,37.72,37.53,37.62,603400.0
2011-06-06 15:15:00,37.61,37.63,37.46,37.57,434700.0,37.61,37.63,37.46,37.57,434700.0
2011-06-06 15:20:00,37.56,37.57,37.36,37.43,452200.0,37.56,37.57,37.36,37.43,452200.0
2011-06-06 15:25:00,37.43,37.5,37.39,37.46,440300.0,37.43,37.5,37.39,37.46,440300.0
2011-06-06 15:30:00,37.47,37.59,37.43,37.44,561400.0,37.47,37.59,37.43,37.44,561400.0
2011-06-06 15:35:00,37.44,37.45,37.34,37.36,777000.0,37.44,37.45,37.34,37.36,777000.0
2011-06-06 15:40:00,37.36,37.5,37.35,37.48,630000.0,37.36,37.5,37.35,37.48,630000.0
2011-06-06 15:45:00,37.47,37.48,37.39,37.43,542500.0,37.47,37.48,37.39,37.43,542500.0
2011-06-06 15:50:00,37.42,37.46,37.35,37.43,687400.0,37.42,37.46,37.35,37.43,687400.0
2011-06-06 15:55:00,37.43,37.53,37.41,37.51,881300.0,37.43,37.53,37.41,37.51,881300.0
2011-06-07 09:30:00,37.52,37.55,37.26,37.37,1615600.0,37.52,37.55,37.26,37.37,1615600.0
2011-06-07 09:35:00,37.4,37.74,37.25,37.71,1704500.0,37.4,37.74,37.25,37.71,1704500.0
2011-06-07 09:40:00,37.71,37.73,37.37,37.54,1169000.0,37.71,37.73,37.37,37.54,1169000.0
2011-06-07 09:45:00,37.56,37.91,37.51,37.79,1264200.0,37.56,37.91,37.51,37.79,1264200.0
2011-06-07 09:50:00,37.77,38.03,37.68,37.96,943600.0,37.77,38.03,37.68,37.96,943600.0
2011-06-07 09:55:00,37.96,38.03,37.81,37.95,790300.0,37.96,38.03,37.81,37.95,790300.0
2011-06-07 10:00:00,37.94,37.96,37.6,37.72,874300.0,37.94,37.96,37.6,37.72,874300.0
2011-06-07 10:05:00,37.74,37.74,37.46,37.58,745500.0,37.74,37.74,37.46,37.58,745500.0
2011-06-07 10:10:00,37.57,37.71,37.46,37.64,660100.0,37.57,37.71,37.46,37.64,660100.0
2011-06-07 10:15:00,37.66,37.89,37.64,37.85,871500.0,37.66,37.89,37.64,37.85,871500.0
2011-06-07 10:20:00,37.85,37.99,37.8,37.99,587300.0,37.85,37.99,37.8,37.99,587300.0
2011-06-07 10:25:00,37.97,37.99,37.84,37.93,462000.0,37.97,37.99,37.84,37.93,462000.0
2011-06-07 10:30:00,37.96,38.0,37.85,37.93,505400.0,37.96,38.0,37.85,37.93,505400.0
2011-06-07 10:35:00,37.93,38.19,37.87,38.07,921200.0,37.93,38.19,37.87,38.07,921200.0
2011-06-07 10:40:00,38.06,38.11,37.96,38.01,492100.0,38.06,38.11,37.96,38.01,492100.0
2011-06-07 10:45:00,38.01,38.11,37.97,38.09,366100.0,38.01,38.11,37.97,38.09,366100.0
2011-06-07 10:50:00,38.07,38.19,38.05,38.11,520800.0,38.07,38.19,38.05,38.11,520800.0
2011-06-07 10:55:00,38.11,38.21,38.08,38.09,368200.0,38.11,38.21,38.08,38.09,368200.0
2011-06-07 11:00:00,38.1,38.13,37.99,38.01,616000.0,38.1,38.13,37.99,38.01,616000.0
2011-06-07 11:05:00,37.99,38.11,37.99,38.03,355600.0,37.99,38.11,37.99,38.03,355600.0
2011-06-07 11:10:00,38.03,38.03,37.91,37.97,389900.0,38.03,38.03,37.91,37.97,389900.0
2011-06-07 11:15:00,37.96,38.04,37.89,38.04,277900.0,37.96,38.04,37.89,38.04,277900.0
2011-06-07 11:20:00,38.04,38.04,37.86,37.87,420700.0,38.04,38.04,37.86,37.87,420700.0
2011-06-07 11:25:00,37.88,37.99,37.81,37.93,423500.0,37.88,37.99,37.81,37.93,423500.0
2011-06-07 11:30:00,37.94,37.98,37.8,37.81,461300.0,37.94,37.98,37.8,37.81,461300.0
2011-06-07 11:35:00,37.81,37.85,37.72,37.78,427700.0,37.81,37.85,37.72,37.78,427700.0
2011-06-07 11:40:00,37.79,37.94,37.78,37.86,239400.0,37.79,37.94,37.78,37.86,239400.0
2011-06-07 11:45:00,37.84,37.92,37.83,37.84,205800.0,37.84,37.92,37.83,37.84,205800.0
2011-06-07 11:50:00,37.84,37.91,37.8,37.82,252700.0,37.84,37.91,37.8,37.82,252700.0
2011-06-07 11:55:00,37.82,37.84,37.73,37.84,204400.0,37.82,37.84,37.73,37.84,204400.0
2011-06-07 12:00:00,37.85,37.91,37.82,37.89,202300.0,37.85,37.91,37.82,37.89,202300.0
2011-06-07 12:05:00,37.87,37.9,37.83,37.89,208600.0,37.87,37.9,37.83,37.89,208600.0
2011-06-07 12:10:00,37.89,37.92,37.84,37.9,175700.0,37.89,37.92,37.84,37.9,175700.0
2011-06-07 12:15:00,37.9,37.92,37.79,37.83,305200.0,37.9,37.92,37.79,37.83,305200.0
2011-06-07 12:20:00,37.81,37.85,37.79,37.84,158200.0,37.81,37.85,37.79,37.84,158200.0
2011-06-07 12:25:00,37.83,37.86,37.8,37.8,85400.0,37.83,37.86,37.8,37.8,85400.0
2011-06-07 12:30:00,37.82,37.86,37.81,37.85,178500.0,37.82,37.86,37.81,37.85,178500.0
2011-06-07 12:35:00,37.85,37.85,37.69,37.71,509600.0,37.85,37.85,37.69,37.71,509600.0
2011-06-07 12:40:00,37.71,37.75,37.63,37.66,680400.0,37.71,37.75,37.63,37.66,680400.0
2011-06-07 12:45:00,37.64,37.73,37.62,37.68,318500.0,37.64,37.73,37.62,37.68,318500.0
2011-06-07 12:50:00,37.68,37.79,37.66,37.73,420700.0,37.68,37.79,37.66,37.73,420700.0
2011-06-07 12:55:00,37.72,37.78,37.67,37.71,272300.0,37.72,37.78,37.67,37.71,272300.0
2011-06-07 13:00:00,37.71,37.87,37.68,37.85,354900.0,37.71,37.87,37.68,37.85,354900.0
2011-06-07 13:05:00,37.85,37.99,37.84,37.95,593600.0,37.85,37.99,37.84,37.95,593600.0
2011-06-07 13:10:00,37.96,37.96,37.87,37.87,408100.0,37.96,37.96,37.87,37.87,408100.0
2011-06-07 13:15:00,37.87,37.9,37.81,37.83,230300.0,37.87,37.9,37.81,37.83,230300.0
2011-06-07 13:20:00,37.84,37.95,37.84,37.84,311500.0,37.84,37.95,37.84,37.84,311500.0
2011-06-07 13:25:00,37.84,37.97,37.84,37.96,251300.0,37.84,37.97,37.84,37.96,251300.0
2011-06-07 13:30:00,37.96,38.07,37.95,37.98,714700.0,37.96,38.07,37.95,37.98,714700.0
2011-06-07 13:35:00,37.99,38.0,37.95,37.99,202300.0,37.99,38.0,37.95,37.99,202300.0
2011-06-07 13:40:00,37.99,37.99,37.95,37.98,225400.0,37.99,37.99,37.95,37.98,225400.0
2011-06-07 13:45:00,37.97,38.03,37.94,37.94,154000.0,37.97,38.03,37.94,37.94,154000.0
2011-06-07 13:50:00,37.94,38.05,37.91,38.04,282800.0,37.94,38.05,37.91,38.04,282800.0
2011-06-07 13:55:00,38.04,38.07,37.97,37.99,221200.0,38.04,38.07,37.97,37.99,221200.0
2011-06-07 14:00:00,37.99,38.11,37.97,38.1,263900.0,37.99,38.11,37.97,38.1,263900.0
2011-06-07 14:05:00,38.11,38.14,38.1,38.14,288400.0,38.11,38.14,38.1,38.14,288400.0
2011-06-07 14:10:00,38.13,38.14,38.03,38.06,256900.0,38.13,38.14,38.03,38.06,256900.0
2011-06-07 14:15:00,38.05,38.1,38.0,38.09,230300.0,38.05,38.1,38.0,38.09,230300.0
2011-06-07 14:20:00,38.09,38.1,37.96,37.98,190400.0,38.09,38.1,37.96,37.98,190400.0
2011-06-07 14:25:00,37.98,38.04,37.95,38.01,275100.0,37.98,38.04,37.95,38.01,275100.0
2011-06-07 14:30:00,38.0,38.0,37.82,37.94,286300.0,38.0,38.0,37.82,37.94,286300.0
2011-06-07 14:35:00,37.93,37.94,37.81,37.83,420000.0,37.93,37.94,37.81,37.83,420000.0
2011-06-07 14:40:00,37.82,37.87,37.79,37.85,241500.0,37.82,37.87,37.79,37.85,241500.0
2011-06-07 14:45:00,37.85,37.95,37.83,37.83,226100.0,37.85,37.95,37.83,37.83,226100.0
2011-06-07 14:50:00,37.83,37.83,37.69,37.77,564200.0,37.83,37.83,37.69,37.77,564200.0
2011-06-07 14:55:00,37.75,37.93,37.75,37.9,630700.0,37.75,37.93,37.75,37.9,630700.0
2011-06-07 15:00:00,37.9,37.92,37.81,37.87,336700.0,37.9,37.92,37.81,37.87,336700.0
2011-06-07 15:05:00,37.87,37.9,37.78,37.78,457800.0,37.87,37.9,37.78,37.78,457800.0
2011-06-07 15:10:00,37.78,37.84,37.78,37.81,284200.0,37.78,37.84,37.78,37.81,284200.0
2011-06-07 15:15:00,37.79,37.83,37.75,37.77,203000.0,37.79,37.83,37.75,37.77,203000.0
2011-06-07 15:20:00,37.78,37.78,37.68,37.74,335300.0,37.78,37.78,37.68,37.74,335300.0
2011-06-07 15:25:00,37.75,37.81,37.72,37.73,279300.0,37.75,37.81,37.72,37.73,279300.0
2011-06-07 15:30:00,37.72,37.78,37.67,37.75,506800.0,37.72,37.78,37.67,37.75,506800.0
2011-06-07 15:35:00,37.75,37.78,37.72,37.77,294700.0,37.75,37.78,37.72,37.77,294700.0
2011-06-07 15:40:00,37.77,37.81,37.64,37.7,396200.0,37.77,37.81,37.64,37.7,396200.0
2011-06-07 15:45:00,37.7,37.82,37.69,37.73,462000.0,37.7,37.82,37.69,37.73,462000.0
2011-06-07 15:50:00,37.72,37.79,37.64,37.78,478800.0,37.72,37.79,37.64,37.78,478800.0
2011-06-07 15:55:00,37.77,37.77,37.62,37.65,676200.0,37.77,37.77,37.62,37.65,676200.0
2011-06-08 09:30:00,37.65,37.7,37.33,37.44,954100.0,37.65,37.7,37.33,37.44,954100.0
2011-06-08 09:35:00,37.44,37.61,37.34,37.57,1068200.0,37.44,37.61,37.34,37.57,1068200.0
2011-06-08 09:40:00,37.61,37.64,37.25,37.32,875000.0,37.61,37.64,37.25,37.32,875000.0
2011-06-08 09:45:00,37.32,37.46,37.28,37.46,485800.0,37.32,37.46,37.28,37.46,485800.0
2011-06-08 09:50:00,37.44,37.54,37.32,37.38,441700.0,37.44,37.54,37.32,37.38,441700.0
2011-06-08 09:55:00,37.39,37.41,37.18,37.24,939400.0,37.39,37.41,37.18,37.24,939400.0
2011-06-08 10:00:00,37.24,37.46,37.22,37.44,608300.0,37.24,37.46,37.22,37.44,608300.0
2011-06-08 10:05:00,37.42,37.53,37.39,37.52,423500.0,37.42,37.53,37.39,37.52,423500.0
2011-06-08 10:10:00,37.52,37.52,37.43,37.47,324800.0,37.52,37.52,37.43,37.47,324800.0
2011-06-08 10:15:00,37.48,37.77,37.48,37.6,707000.0,37.48,37.77,37.48,37.6,707000.0
2011-06-08 10:20:00,37.61,37.8,37.6,37.79,438200.0,37.61,37.8,37.6,37.79,438200.0
2011-06-08 10:25:00,37.76,37.8,37.68,37.75,385000.0,37.76,37.8,37.68,37.75,385000.0
2011-06-08 10:30:00,37.77,37.92,37.74,37.81,487200.0,37.77,37.92,37.74,37.81,487200.0
2011-06-08 10:35:00,37.83,37.9,37.81,37.83,273000.0,37.83,37.9,37.81,37.83,273000.0
2011-06-08 10:40:00,37.83,37.86,37.79,37.83,317100.0,37.83,37.86,37.79,37.83,317100.0
2011-06-08 10:45:00,37.83,37.91,37.81,37.91,315700.0,37.83,37.91,37.81,37.91,315700.0
2011-06-08 10:50:00,37.91,37.92,37.66,37.66,429800.0,37.91,37.92,37.66,37.66,429800.0
2011-06-08 10:55:00,37.69,37.7,37.6,37.65,473200.0,37.69,37.7,37.6,37.65,473200.0
2011-06-08 11:00:00,37.65,37.68,37.56,37.65,251300.0,37.65,37.68,37.56,37.65,251300.0
2011-06-08 11:05:00,37.66,37.74,37.61,37.61,175700.0,37.66,37.74,37.61,37.61,175700.0
2011-06-08 11:10:00,37.6,37.61,37.45,37.5,385700.0,37.6,37.61,37.45,37.5,385700.0
2011-06-08 11:15:00,37.49,37.56,37.45,37.46,179200.0,37.49,37.56,37.45,37.46,179200.0
2011-06-08 11:20:00,37.46,37.62,37.45,37.57,175700.0,37.46,37.62,37.45,37.57,175700.0
2011-06-08 11:25:00,37.59,37.59,37.45,37.48,102900.0,37.59,37.59,37.45,37.48,102900.0
2011-06-08 11:30:00,37.48,37.64,37.48,37.61,114100.0,37.48,37.64,37.48,37.61,114100.0
2011-06-08 11:35:00,37.61,37.68,37.61,37.64,201600.0,37.61,37.68,37.61,37.64,201600.0
2011-06-08 11:40:00,37.64,37.64,37.54,37.57,169400.0,37.64,37.64,37.54,37.57,169400.0
2011-06-08 11:45:00,37.59,37.63,37.5,37.52,175700.0,37.59,37.63,37.5,37.52,175700.0
2011-06-08 11:50:00,37.53,37.57,37.5,37.57,98700.0,37.53,37.57,37.5,37.57,98700.0
2011-06-08 11:55:00,37.58,37.64,37.55,37.62,102900.0,37.58,37.64,37.55,37.62,102900.0
2011-06-08 12:00:00,37.62,37.64,37.57,37.57,72800.0,37.62,37.64,37.57,37.57,72800.0
2011-06-08 12:05:00,37.57,37.58,37.5,37.58,64400.0,37.57,37.58,37.5,37.58,64400.0
2011-06-08 12:10:00,37.59,37.64,37.56,37.59,85400.0,37.59,37.64,37.56,37.59,85400.0
2011-06-08 12:15:00,37.59,37.6,37.53,37.56,70700.0,37.59,37.6,37.53,37.56,70700.0
2011-06-08 12:20:00,37.55,37.55,37.45,37.48,193200.0,37.55,37.55,37.45,37.48,193200.0
2011-06-08 12:25:00,37.49,37.5,37.38,37.43,307300.0,37.49,37.5,37.38,37.43,307300.0
2011-06-08 12:30:00,37.44,37.44,37.34,37.38,405300.0,37.44,37.44,37.34,37.38,405300.0
2011-06-08 12:35:00,37.38,37.41,37.33,37.39,177100.0,37.38,37.41,37.33,37.39,177100.0
2011-06-08 12:40:00,37.39,37.39,37.35,37.35,123900.0,37.39,37.39,37.35,37.35,123900.0
2011-06-08 12:45:00,37.35,37.41,37.29,37.37,196700.0,37.35,37.41,37.29,37.37,196700.0
2011-06-08 12:50:00,37.36,37.46,37.36,37.42,98700.0,37.36,37.46,37.36,37.42,98700.0
2011-06-08 12:55:00,37.41,37.44,37.38,37.44,137200.0,37.41,37.44,37.38,37.44,137200.0
2011-06-08 13:00:00,37.44,37.47,37.42,37.44,197400.0,37.44,37.47,37.42,37.44,197400.0
2011-06-08 13:05:00,37.45,37.52,37.44,37.5,203000.0,37.45,37.52,37.44,37.5,203000.0
2011-06-08 13:10:00,37.46,37.49,37.43,37.43,70000.0,37.46,37.49,37.43,37.43,70000.0
2011-06-08 13:15:00,37.43,37.53,37.41,37.48,375200.0,37.43,37.53,37.41,37.48,375200.0
2011-06-08 13:20:00,37.48,37.52,37.43,37.44,266000.0,37.48,37.52,37.43,37.44,266000.0
2011-06-08 13:25:00,37.45,37.49,37.44,37.45,95900.0,37.45,37.49,37.44,37.45,95900.0
2011-06-08 13:30:00,37.44,37.45,37.29,37.34,280000.0,37.44,37.45,37.29,37.34,280000.0
2011-06-08 13:35:00,37.34,37.35,37.22,37.25,347200.0,37.34,37.35,37.22,37.25,347200.0
2011-06-08 13:40:00,37.22,37.33,37.21,37.22,270900.0,37.22,37.33,37.21,37.22,270900.0
2011-06-08 13:45:00,37.22,37.3,37.1,37.1,747600.0,37.22,37.3,37.1,37.1,747600.0
2011-06-08 13:50:00,37.1,37.15,36.93,37.08,998900.0,37.1,37.15,36.93,37.08,998900.0
2011-06-08 13:55:00,37.08,37.18,37.01,37.17,448000.0,37.08,37.18,37.01,37.17,448000.0
2011-06-08 14:00:00,37.16,37.29,37.11,37.19,494200.0,37.16,37.29,37.11,37.19,494200.0
2011-06-08 14:05:00,37.18,37.21,37.07,37.12,389900.0,37.18,37.21,37.07,37.12,389900.0
2011-06-08 14:10:00,37.11,37.21,37.05,37.15,259000.0,37.11,37.21,37.05,37.15,259000.0
2011-06-08 14:15:00,37.17,37.17,37.09,37.15,290500.0,37.17,37.17,37.09,37.15,290500.0
2011-06-08 14:20:00,37.16,37.2,37.07,37.17,200900.0,37.16,37.2,37.07,37.17,200900.0
2011-06-08 14:25:00,37.17,37.24,37.15,37.21,149800.0,37.17,37.24,37.15,37.21,149800.0
2011-06-08 14:30:00,37.21,37.39,37.2,37.34,583100.0,37.21,37.39,37.2,37.34,583100.0
2011-06-08 14:35:00,37.34,37.5,37.34,37.42,462700.0,37.34,37.5,37.34,37.42,462700.0
2011-06-08 14:40:00,37.43,37.51,37.42,37.47,457800.0,37.43,37.51,37.42,37.47,457800.0
2011-06-08 14:45:00,37.47,37.48,37.29,37.37,450800.0,37.47,37.48,37.29,37.37,450800.0
2011-06-08 14:50:00,37.38,37.48,37.35,37.46,129500.0,37.38,37.48,37.35,37.46,129500.0
2011-06-08 14:55:00,37.45,37.46,37.36,37.4,577500.0,37.45,37.46,37.36,37.4,577500.0
2011-06-08 15:00:00,37.43,37.43,37.26,37.3,373800.0,37.43,37.43,37.26,37.3,373800.0
2011-06-08 15:05:00,37.29,37.34,37.28,37.33,141400.0,37.29,37.34,37.28,37.33,141400.0
2011-06-08 15:10:00,37.31,37.41,37.29,37.31,425600.0,37.31,37.41,37.29,37.31,425600.0
2011-06-08 15:15:00,37.33,37.33,37.16,37.22,345100.0,37.33,37.33,37.16,37.22,345100.0
2011-06-08 15:20:00,37.22,37.25,37.2,37.22,212800.0,37.22,37.25,37.2,37.22,212800.0
2011-06-08 15:25:00,37.23,37.29,37.2,37.28,232400.0,37.23,37.29,37.2,37.28,232400.0
2011-06-08 15:30:00,37.29,37.41,37.28,37.35,476700.0,37.29,37.41,37.28,37.35,476700.0
2011-06-08 15:35:00,37.34,37.4,37.27,37.35,248500.0,37.34,37.4,37.27,37.35,248500.0
2011-06-08 15:40:00,37.35,37.41,37.32,37.41,238000.0,37.35,37.41,37.32,37.41,238000.0
2011-06-08 15:45:00,37.4,37.51,37.39,37.45,350000.0,37.4,37.51,37.39,37.45,350000.0
2011-06-08 15:50:00,37.45,37.5,37.41,37.48,404600.0,37.45,37.5,37.41,37.48,404600.0
2011-06-08 15:55:00,37.48,37.51,37.43,37.46,704900.0,37.48,37.51,37.43,37.46,704900.0
2011-06-09 09:30:00,37.46,37.49,37.35,37.4,569800.0,37.46,37.49,37.35,37.4,569800.0
2011-06-09 09:35:00,37.42,37.64,37.41,37.64,613900.0,37.42,37.64,37.41,37.64,613900.0
2011-06-09 09:40:00,37.64,37.78,37.6,37.6,670600.0,37.64,37.78,37.6,37.6,670600.0
2011-06-09 09:45:00,37.58,37.62,37.41,37.51,487200.0,37.58,37.62,37.41,37.51,487200.0
2011-06-09 09:50:00,37.52,37.52,37.18,37.21,648200.0,37.52,37.52,37.18,37.21,648200.0
2011-06-09 09:55:00,37.22,37.24,37.0,37.13,889000.0,37.22,37.24,37.0,37.13,889000.0
2011-06-09 10:00:00,37.13,37.26,37.07,37.21,632100.0,37.13,37.26,37.07,37.21,632100.0
2011-06-09 10:05:00,37.2,37.26,36.89,36.89,896700.0,37.2,37.26,36.89,36.89,896700.0
2011-06-09 10:10:00,36.9,37.24,36.89,37.14,767900.0,36.9,37.24,36.89,37.14,767900.0
2011-06-09 10:15:00,37.17,37.45,37.17,37.38,567700.0,37.17,37.45,37.17,37.38,567700.0
2011-06-09 10:20:00,37.35,37.35,37.22,37.26,216300.0,37.35,37.35,37.22,37.26,216300.0
2011-06-09 10:25:00,37.25,37.32,37.14,37.17,265300.0,37.25,37.32,37.14,37.17,265300.0
2011-06-09 10:30:00,37.17,37.46,37.16,37.42,572600.0,37.17,37.46,37.16,37.42,572600.0
2011-06-09 10:35:00,37.42,37.46,37.29,37.37,431200.0,37.42,37.46,37.29,37.37,431200.0
2011-06-09 10:40:00,37.37,37.37,37.32,37.36,175700.0,37.37,37.37,37.32,37.36,175700.0
2011-06-09 10:45:00,37.36,37.39,37.25,37.31,178500.0,37.36,37.39,37.25,37.31,178500.0
2011-06-09 10:50:00,37.33,37.41,37.26,37.29,212100.0,37.33,37.41,37.26,37.29,212100.0
2011-06-09 10:55:00,37.27,37.31,37.22,37.28,246400.0,37.27,37.31,37.22,37.28,246400.0
2011-06-09 11:00:00,37.27,37.49,37.2,37.47,370300.0,37.27,37.49,37.2,37.47,370300.0
2011-06-09 11:05:00,37.47,37.55,37.32,37.32,462000.0,37.47,37.55,37.32,37.32,462000.0
2011-06-09 11:10:00,37.31,37.36,37.26,37.33,228900.0,37.31,37.36,37.26,37.33,228900.0
2011-06-09 11:15:00,37.33,37.4,37.28,37.4,231000.0,37.33,37.4,37.28,37.4,231000.0
2011-06-09 11:20:00,37.4,37.48,37.38,37.38,203000.0,37.4,37.48,37.38,37.38,203000.0
2011-06-09 11:25:00,37.37,37.38,37.34,37.37,61600.0,37.37,37.38,37.34,37.37,61600.0
2011-06-09 11:30:00,37.36,37.39,37.32,37.32,143500.0,37.36,37.39,37.32,37.32,143500.0
2011-06-09 11:35:00,37.32,37.35,37.23,37.26,260400.0,37.32,37.35,37.23,37.26,260400.0
2011-06-09 11:40:00,37.26,37.27,37.16,37.16,230300.0,37.26,37.27,37.16,37.16,230300.0
2011-06-09 11:45:00,37.15,37.26,37.15,37.26,235900.0,37.15,37.26,37.15,37.26,235900.0
2011-06-09 11:50:00,37.26,37.28,37.21,37.23,137900.0,37.26,37.28,37.21,37.23,137900.0
2011-06-09 11:55:00,37.23,37.24,37.15,37.16,187600.0,37.23,37.24,37.15,37.16,187600.0
2011-06-09 12:00:00,37.17,37.33,37.14,37.3,375200.0,37.17,37.33,37.14,37.3,375200.0
2011-06-09 12:05:00,37.31,37.4,37.31,37.37,334600.0,37.31,37.4,37.31,37.37,334600.0
2011-06-09 12:10:00,37.39,37.42,37.34,37.36,113400.0,37.39,37.42,37.34,37.36,113400.0
2011-06-09 12:15:00,37.36,37.37,37.33,37.36,131600.0,37.36,37.37,37.33,37.36,131600.0
2011-06-09 12:20:00,37.35,37.35,37.3,37.31,108500.0,37.35,37.35,37.3,37.31,108500.0
2011-06-09 12:25:00,37.3,37.3,37.21,37.29,240800.0,37.3,37.3,37.21,37.29,240800.0
2011-06-09 12:30:00,37.28,37.36,37.28,37.28,102200.0,37.28,37.36,37.28,37.28,102200.0
2011-06-09 12:35:00,37.29,37.35,37.26,37.35,105700.0,37.29,37.35,37.26,37.35,105700.0
2011-06-09 12:40:00,37.35,37.39,37.34,37.36,187600.0,37.35,37.39,37.34,37.36,187600.0
2011-06-09 12:45:00,37.35,37.43,37.34,37.39,151200.0,37.35,37.43,37.34,37.39,151200.0
2011-06-09 12:50:00,37.38,37.4,37.34,37.4,161700.0,37.38,37.4,37.34,37.4,161700.0
2011-06-09 12:55:00,37.4,37.4,37.33,37.34,106400.0,37.4,37.4,37.33,37.34,106400.0
2011-06-09 13:00:00,37.35,37.38,37.33,37.33,83300.0,37.35,37.38,37.33,37.33,83300.0
2011-06-09 13:05:00,37.34,37.36,37.29,37.32,160300.0,37.34,37.36,37.29,37.32,160300.0
2011-06-09 13:10:00,37.32,37.38,37.31,37.35,97300.0,37.32,37.38,37.31,37.35,97300.0
2011-06-09 13:15:00,37.35,37.38,37.34,37.38,67200.0,37.35,37.38,37.34,37.38,67200.0
2011-06-09 13:20:00,37.36,37.36,37.32,37.36,73500.0,37.36,37.36,37.32,37.36,73500.0
2011-06-09 13:25:00,37.37,37.37,37.29,37.33,79100.0,37.37,37.37,37.29,37.33,79100.0
2011-06-09 13:30:00,37.34,37.36,37.33,37.35,77000.0,37.34,37.36,37.33,37.35,77000.0
2011-06-09 13:35:00,37.35,37.38,37.33,37.34,187600.0,37.35,37.38,37.33,37.34,187600.0
2011-06-09 13:40:00,37.34,37.35,37.3,37.33,65100.0,37.34,37.35,37.3,37.33,65100.0
2011-06-09 13:45:00,37.34,37.37,37.32,37.34,96600.0,37.34,37.37,37.32,37.34,96600.0
2011-06-09 13:50:00,37.36,37.5,37.36,37.47,291200.0,37.36,37.5,37.36,37.47,291200.0
2011-06-09 13:55:00,37.49,37.51,37.41,37.41,231000.0,37.49,37.51,37.41,37.41,231000.0
2011-06-09 14:00:00,37.41,37.5,37.39,37.48,280700.0,37.41,37.5,37.39,37.48,280700.0
2011-06-09 14:05:00,37.49,37.5,37.45,37.48,168000.0,37.49,37.5,37.45,37.48,168000.0
2011-06-09 14:10:00,37.49,37.59,37.49,37.59,322700.0,37.49,37.59,37.49,37.59,322700.0
2011-06-09 14:15:00,37.57,37.59,37.48,37.51,364700.0,37.57,37.59,37.48,37.51,364700.0
2011-06-09 14:20:00,37.52,37.54,37.48,37.54,72100.0,37.52,37.54,37.48,37.54,72100.0
2011-06-09 14:25:00,37.52,37.54,37.46,37.47,131600.0,37.52,37.54,37.46,37.47,131600.0
2011-06-09 14:30:00,37.48,37.5,37.4,37.41,168000.0,37.48,37.5,37.4,37.41,168000.0
2011-06-09 14:35:00,37.41,37.42,37.39,37.41,109200.0,37.41,37.42,37.39,37.41,109200.0
2011-06-09 14:40:00,37.41,37.49,37.4,37.48,98000.0,37.41,37.49,37.4,37.48,98000.0
2011-06-09 14:45:00,37.48,37.52,37.45,37.5,301000.0,37.48,37.52,37.45,37.5,301000.0
2011-06-09 14:50:00,37.52,37.53,37.49,37.52,126700.0,37.52,37.53,37.49,37.52,126700.0
2011-06-09 14:55:00,37.52,37.56,37.48,37.55,248500.0,37.52,37.56,37.48,37.55,248500.0
2011-06-09 15:00:00,37.56,37.61,37.56,37.59,193200.0,37.56,37.61,37.56,37.59,193200.0
2011-06-09 15:05:00,37.6,37.66,37.59,37.65,401800.0,37.6,37.66,37.59,37.65,401800.0
2011-06-09 15:10:00,37.66,37.69,37.61,37.67,275100.0,37.66,37.69,37.61,37.67,275100.0
2011-06-09 15:15:00,37.68,37.69,37.53,37.54,289100.0,37.68,37.69,37.53,37.54,289100.0
2011-06-09 15:20:00,37.55,37.62,37.54,37.59,114100.0,37.55,37.62,37.54,37.59,114100.0
2011-06-09 15:25:00,37.6,37.6,37.53,37.56,138600.0,37.6,37.6,37.53,37.56,138600.0
2011-06-09 15:30:00,37.57,37.64,37.54,37.58,163100.0,37.57,37.64,37.54,37.58,163100.0
2011-06-09 15:35:00,37.61,37.65,37.59,37.64,206500.0,37.61,37.65,37.59,37.64,206500.0
2011-06-09 15:40:00,37.64,37.64,37.58,37.61,148400.0,37.64,37.64,37.58,37.61,148400.0
2011-06-09 15:45:00,37.59,37.6,37.55,37.6,281400.0,37.59,37.6,37.55,37.6,281400.0
2011-06-09 15:50:00,37.6,37.6,37.55,37.57,317800.0,37.6,37.6,37.55,37.57,317800.0
2011-06-09 15:55:00,37.57,37.58,37.5,37.51,570500.0,37.57,37.58,37.5,37.51,570500.0
2011-06-10 09:30:00,37.37,37.56,37.33,37.46,708400.0,37.37,37.56,37.33,37.46,708400.0
2011-06-10 09:35:00,37.46,37.61,37.44,37.56,562800.0,37.46,37.61,37.44,37.56,562800.0
2011-06-10 09:40:00,37.55,37.8,37.55,37.69,860300.0,37.55,37.8,37.55,37.69,860300.0
2011-06-10 09:45:00,37.7,37.74,37.58,37.61,583800.0,37.7,37.74,37.58,37.61,583800.0
2011-06-10 09:50:00,37.61,37.69,37.53,37.64,394800.0,37.61,37.69,37.53,37.64,394800.0
2011-06-10 09:55:00,37.62,37.8,37.62,37.8,658000.0,37.62,37.8,37.62,37.8,658000.0
2011-06-10 10:00:00,37.8,37.8,37.51,37.56,729400.0,37.8,37.8,37.51,37.56,729400.0
2011-06-10 10:05:00,37.54,37.55,37.37,37.52,610400.0,37.54,37.55,37.37,37.52,610400.0
2011-06-10 10:10:00,37.52,37.63,37.51,37.57,368900.0,37.52,37.63,37.51,37.57,368900.0
2011-06-10 10:15:00,37.57,37.65,37.56,37.61,183400.0,37.57,37.65,37.56,37.61,183400.0
2011-06-10 10:20:00,37.6,37.6,37.4,37.43,227500.0,37.6,37.6,37.4,37.43,227500.0
2011-06-10 10:25:00,37.44,37.56,37.43,37.56,212800.0,37.44,37.56,37.43,37.56,212800.0
2011-06-10 10:30:00,37.55,37.58,37.36,37.38,644700.0,37.55,37.58,37.36,37.38,644700.0
2011-06-10 10:35:00,37.37,37.44,37.29,37.32,665000.0,37.37,37.44,37.29,37.32,665000.0
2011-06-10 10:40:00,37.3,37.34,37.2,37.33,610400.0,37.3,37.34,37.2,37.33,610400.0
2011-06-10 10:45:00,37.31,37.32,37.2,37.21,534800.0,37.31,37.32,37.2,37.21,534800.0
2011-06-10 10:50:00,37.21,37.21,36.96,37.11,1381800.0,37.21,37.21,36.96,37.11,1381800.0
2011-06-10 10:55:00,37.11,37.13,36.92,36.93,1035300.0,37.11,37.13,36.92,36.93,1035300.0
2011-06-10 11:00:00,36.93,37.1,36.92,36.99,522900.0,36.93,37.1,36.92,36.99,522900.0
2011-06-10 11:05:00,36.96,37.02,36.87,36.96,669900.0,36.96,37.02,36.87,36.96,669900.0
2011-06-10 11:10:00,36.95,37.03,36.94,37.0,374500.0,36.95,37.03,36.94,37.0,374500.0
2011-06-10 11:15:00,37.0,37.23,36.98,37.17,725900.0,37.0,37.23,36.98,37.17,725900.0
2011-06-10 11:20:00,37.16,37.29,37.13,37.27,388500.0,37.16,37.29,37.13,37.27,388500.0
2011-06-10 11:25:00,37.28,37.3,37.19,37.21,436100.0,37.28,37.3,37.19,37.21,436100.0
2011-06-10 11:30:00,37.22,37.22,37.13,37.16,206500.0,37.22,37.22,37.13,37.16,206500.0
2011-06-10 11:35:00,37.16,37.19,37.09,37.14,401800.0,37.16,37.19,37.09,37.14,401800.0
2011-06-10 11:40:00,37.13,37.26,37.13,37.21,263200.0,37.13,37.26,37.13,37.21,263200.0
2011-06-10 11:45:00,37.22,37.24,37.14,37.23,282800.0,37.22,37.24,37.14,37.23,282800.0
2011-06-10 11:50:00,37.23,37.31,37.21,37.29,404600.0,37.23,37.31,37.21,37.29,404600.0
2011-06-10 11:55:00,37.28,37.29,37.21,37.29,240800.0,37.28,37.29,37.21,37.29,240800.0
2011-06-10 12:00:00,37.27,37.36,37.27,37.27,156800.0,37.27,37.36,37.27,37.27,156800.0
2011-06-10 12:05:00,37.28,37.33,37.27,37.33,127400.0,37.28,37.33,37.27,37.33,127400.0
2011-06-10 12:10:00,37.32,37.33,37.19,37.23,228900.0,37.32,37.33,37.19,37.23,228900.0
2011-06-10 12:15:00,37.21,37.31,37.21,37.29,150500.0,37.21,37.31,37.21,37.29,150500.0
2011-06-10 12:20:00,37.29,37.31,37.26,37.31,121800.0,37.29,37.31,37.26,37.31,121800.0
2011-06-10 12:25:00,37.29,37.34,37.29,37.3,110600.0,37.29,37.34,37.29,37.3,110600.0
2011-06-10 12:30:00,37.3,37.35,37.26,37.33,185500.0,37.3,37.35,37.26,37.33,185500.0
2011-06-10 12:35:00,37.33,37.34,37.28,37.29,149800.0,37.33,37.34,37.28,37.29,149800.0
2011-06-10 12:40:00,37.28,37.29,37.24,37.24,84000.0,37.28,37.29,37.24,37.24,84000.0
2011-06-10 12:45:00,37.24,37.24,37.2,37.21,119700.0,37.24,37.24,37.2,37.21,119700.0
2011-06-10 12:50:00,37.22,37.27,37.19,37.21,129500.0,37.22,37.27,37.19,37.21,129500.0
2011-06-10 12:55:00,37.21,37.24,37.19,37.2,49700.0,37.21,37.24,37.19,37.2,49700.0
2011-06-10 13:00:00,37.21,37.21,37.1,37.14,192500.0,37.21,37.21,37.1,37.14,192500.0
2011-06-10 13:05:00,37.12,37.16,37.1,37.13,174300.0,37.12,37.16,37.1,37.13,174300.0
2011-06-10 13:10:00,37.11,37.14,37.07,37.09,192500.0,37.11,37.14,37.07,37.09,192500.0
2011-06-10 13:15:00,37.08,37.15,37.08,37.14,136500.0,37.08,37.15,37.08,37.14,136500.0
2011-06-10 13:20:00,37.14,37.17,37.11,37.11,158200.0,37.14,37.17,37.11,37.11,158200.0
2011-06-10 13:25:00,37.11,37.16,37.08,37.15,67200.0,37.11,37.16,37.08,37.15,67200.0
2011-06-10 13:30:00,37.15,37.17,37.12,37.13,104300.0,37.15,37.17,37.12,37.13,104300.0
2011-06-10 13:35:00,37.13,37.14,37.01,37.03,326900.0,37.13,37.14,37.01,37.03,326900.0
2011-06-10 13:40:00,37.03,37.07,37.01,37.01,194600.0,37.03,37.07,37.01,37.01,194600.0
2011-06-10 13:45:00,37.01,37.16,37.01,37.11,250600.0,37.01,37.16,37.01,37.11,250600.0
2011-06-10 13:50:00,37.12,37.12,37.06,37.1,72800.0,37.12,37.12,37.06,37.1,72800.0
2011-06-10 13:55:00,37.09,37.11,37.06,37.11,75600.0,37.09,37.11,37.06,37.11,75600.0
2011-06-10 14:00:00,37.11,37.2,37.11,37.2,271600.0,37.11,37.2,37.11,37.2,271600.0
2011-06-10 14:05:00,37.19,37.23,37.14,37.14,407400.0,37.19,37.23,37.14,37.14,407400.0
2011-06-10 14:10:00,37.15,37.15,37.04,37.1,307300.0,37.15,37.15,37.04,37.1,307300.0
2011-06-10 14:15:00,37.11,37.15,37.08,37.11,293300.0,37.11,37.15,37.08,37.11,293300.0
2011-06-10 14:20:00,37.1,37.12,37.01,37.01,377300.0,37.1,37.12,37.01,37.01,377300.0
2011-06-10 14:25:00,37.01,37.06,36.93,36.96,739200.0,37.01,37.06,36.93,36.96,739200.0
2011-06-10 14:30:00,36.96,37.03,36.95,37.0,277200.0,36.96,37.03,36.95,37.0,277200.0
2011-06-10 14:35:00,37.0,37.04,36.96,36.97,271600.0,37.0,37.04,36.96,36.97,271600.0
2011-06-10 14:40:00,36.97,36.99,36.9,36.92,476700.0,36.97,36.99,36.9,36.92,476700.0
2011-06-10 14:45:00,36.93,36.99,36.92,36.98,179200.0,36.93,36.99,36.92,36.98,179200.0
2011-06-10 14:50:00,36.98,37.08,36.98,37.04,427700.0,36.98,37.08,36.98,37.04,427700.0
2011-06-10 14:55:00,37.04,37.15,37.04,37.14,342300.0,37.04,37.15,37.04,37.14,342300.0
2011-06-10 15:00:00,37.14,37.17,37.03,37.03,352800.0,37.14,37.17,37.03,37.03,352800.0
2011-06-10 15:05:00,37.04,37.07,36.96,37.02,345800.0,37.04,37.07,36.96,37.02,345800.0
2011-06-10 15:10:00,37.02,37.1,37.01,37.04,172900.0,37.02,37.1,37.01,37.04,172900.0
2011-06-10 15:15:00,37.05,37.15,37.03,37.09,293300.0,37.05,37.15,37.03,37.09,293300.0
2011-06-10 15:20:00,37.08,37.08,37.04,37.08,305200.0,37.08,37.08,37.04,37.08,305200.0
2011-06-10 15:25:00,37.08,37.11,37.06,37.07,241500.0,37.08,37.11,37.06,37.07,241500.0
2011-06-10 15:30:00,37.09,37.11,37.07,37.1,228900.0,37.09,37.11,37.07,37.1,228900.0
2011-06-10 15:35:00,37.1,37.1,36.89,36.92,714700.0,37.1,37.1,36.89,36.92,714700.0
2011-06-10 15:40:00,36.92,36.95,36.87,36.91,742000.0,36.92,36.95,36.87,36.91,742000.0
2011-06-10 15:45:00,36.9,36.9,36.83,36.84,789600.0,36.9,36.9,36.83,36.84,789600.0
2011-06-10 15:50:00,36.84,36.89,36.84,36.85,605500.0,36.84,36.89,36.84,36.85,605500.0
2011-06-10 15:55:00,36.85,36.97,36.84,36.95,1124200.0,36.85,36.97,36.84,36.95,1124200.0
2011-06-13 09:30:00,37.11,37.49,36.92,37.45,1400700.0,37.11,37.49,36.92,37.45,1400700.0
2011-06-13 09:35:00,37.43,37.54,37.23,37.23,659400.0,37.43,37.54,37.23,37.23,659400.0
2011-06-13 09:40:00,37.23,37.43,37.23,37.36,419300.0,37.23,37.43,37.23,37.36,419300.0
2011-06-13 09:45:00,37.39,37.39,37.22,37.23,340200.0,37.39,37.39,37.22,37.23,340200.0
2011-06-13 09:50:00,37.26,37.34,37.22,37.28,193900.0,37.26,37.34,37.22,37.28,193900.0
2011-06-13 09:55:00,37.29,37.54,37.29,37.49,626500.0,37.29,37.54,37.29,37.49,626500.0
2011-06-13 10:00:00,37.5,37.57,37.46,37.53,499800.0,37.5,37.57,37.46,37.53,499800.0
2011-06-13 10:05:00,37.54,37.54,37.4,37.42,382900.0,37.54,37.54,37.4,37.42,382900.0
2011-06-13 10:10:00,37.4,37.47,37.26,37.26,305200.0,37.4,37.47,37.26,37.26,305200.0
2011-06-13 10:15:00,37.26,37.38,37.24,37.38,274400.0,37.26,37.38,37.24,37.38,274400.0
2011-06-13 10:20:00,37.38,37.48,37.31,37.37,464100.0,37.38,37.48,37.31,37.37,464100.0
2011-06-13 10:25:00,37.36,37.49,37.36,37.46,184100.0,37.36,37.49,37.36,37.46,184100.0
2011-06-13 10:30:00,37.45,37.49,37.29,37.29,319900.0,37.45,37.49,37.29,37.29,319900.0
2011-06-13 10:35:00,37.3,37.35,37.27,37.34,202300.0,37.3,37.35,37.27,37.34,202300.0
2011-06-13 10:40:00,37.32,37.36,37.18,37.2,212800.0,37.32,37.36,37.18,37.2,212800.0
2011-06-13 10:45:00,37.2,37.24,37.07,37.08,528500.0,37.2,37.24,37.07,37.08,528500.0
2011-06-13 10:50:00,37.08,37.14,37.03,37.05,338100.0,37.08,37.14,37.03,37.05,338100.0
2011-06-13 10:55:00,37.05,37.08,36.92,36.94,479500.0,37.05,37.08,36.92,36.94,479500.0
2011-06-13 11:00:00,36.92,36.97,36.88,36.9,494900.0,36.92,36.97,36.88,36.9,494900.0
2011-06-13 11:05:00,36.9,37.01,36.87,36.94,312900.0,36.9,37.01,36.87,36.94,312900.0
2011-06-13 11:10:00,36.94,37.08,36.94,37.06,316400.0,36.94,37.08,36.94,37.06,316400.0
2011-06-13 11:15:00,37.04,37.06,36.96,37.05,277900.0,37.04,37.06,36.96,37.05,277900.0
2011-06-13 11:20:00,37.05,37.14,37.0,37.09,336700.0,37.05,37.14,37.0,37.09,336700.0
2011-06-13 11:25:00,37.09,37.13,37.08,37.08,160300.0,37.09,37.13,37.08,37.08,160300.0
2011-06-13 11:30:00,37.08,37.11,37.03,37.04,107800.0,37.08,37.11,37.03,37.04,107800.0
2011-06-13 11:35:00,37.05,37.05,36.97,36.98,196700.0,37.05,37.05,36.97,36.98,196700.0
2011-06-13 11:40:00,36.97,37.01,36.91,36.93,207200.0,36.97,37.01,36.91,36.93,207200.0
2011-06-13 11:45:00,36.93,36.94,36.78,36.8,436800.0,36.93,36.94,36.78,36.8,436800.0
2011-06-13 11:50:00,36.79,36.79,36.73,36.76,353500.0,36.79,36.79,36.73,36.76,353500.0
2011-06-13 11:55:00,36.78,36.78,36.65,36.65,316400.0,36.78,36.78,36.65,36.65,316400.0
2011-06-13 12:00:00,36.65,36.76,36.64,36.74,298900.0,36.65,36.76,36.64,36.74,298900.0
2011-06-13 12:05:00,36.73,36.82,36.73,36.74,268100.0,36.73,36.82,36.73,36.74,268100.0
2011-06-13 12:10:00,36.76,36.79,36.72,36.77,137200.0,36.76,36.79,36.72,36.77,137200.0
2011-06-13 12:15:00,36.77,36.81,36.67,36.67,188300.0,36.77,36.81,36.67,36.67,188300.0
2011-06-13 12:20:00,36.7,36.78,36.7,36.76,158200.0,36.7,36.78,36.7,36.76,158200.0
2011-06-13 12:25:00,36.75,36.87,36.75,36.82,337400.0,36.75,36.87,36.75,36.82,337400.0
2011-06-13 12:30:00,36.83,36.9,36.81,36.85,207200.0,36.83,36.9,36.81,36.85,207200.0
2011-06-13 12:35:00,36.86,36.86,36.79,36.85,92400.0,36.86,36.86,36.79,36.85,92400.0
2011-06-13 12:40:00,36.85,36.85,36.74,36.77,125300.0,36.85,36.85,36.74,36.77,125300.0
2011-06-13 12:45:00,36.77,36.77,36.74,36.76,98700.0,36.77,36.77,36.74,36.76,98700.0
2011-06-13 12:50:00,36.76,36.77,36.68,36.7,166600.0,36.76,36.77,36.68,36.7,166600.0
2011-06-13 12:55:00,36.7,36.73,36.65,36.68,107100.0,36.7,36.73,36.65,36.68,107100.0
2011-06-13 13:00:00,36.67,36.68,36.53,36.54,287700.0,36.67,36.68,36.53,36.54,287700.0
2011-06-13 13:05:00,36.54,36.57,36.39,36.5,667800.0,36.54,36.57,36.39,36.5,667800.0
2011-06-13 13:10:00,36.49,36.56,36.48,36.55,331100.0,36.49,36.56,36.48,36.55,331100.0
2011-06-13 13:15:00,36.55,36.68,36.55,36.67,311500.0,36.55,36.68,36.55,36.67,311500.0
2011-06-13 13:20:00,36.67,36.77,36.66,36.71,505400.0,36.67,36.77,36.66,36.71,505400.0
2011-06-13 13:25:00,36.73,36.76,36.69,36.73,126700.0,36.73,36.76,36.69,36.73,126700.0
2011-06-13 13:30:00,36.73,36.76,36.66,36.67,109900.0,36.73,36.76,36.66,36.67,109900.0
2011-06-13 13:35:00,36.67,36.78,36.66,36.73,177800.0,36.67,36.78,36.66,36.73,177800.0
2011-06-13 13:40:00,36.74,36.84,36.74,36.8,161700.0,36.74,36.84,36.74,36.8,161700.0
2011-06-13 13:45:00,36.8,36.83,36.71,36.72,230300.0,36.8,36.83,36.71,36.72,230300.0
2011-06-13 13:50:00,36.73,36.85,36.72,36.83,186200.0,36.73,36.85,36.72,36.83,186200.0
2011-06-13 13:55:00,36.83,36.89,36.8,36.88,284900.0,36.83,36.89,36.8,36.88,284900.0
2011-06-13 14:00:00,36.87,36.87,36.75,36.81,178500.0,36.87,36.87,36.75,36.81,178500.0
2011-06-13 14:05:00,36.83,36.9,36.77,36.78,268800.0,36.83,36.9,36.77,36.78,268800.0
2011-06-13 14:10:00,36.78,36.83,36.71,36.74,235900.0,36.78,36.83,36.71,36.74,235900.0
2011-06-13 14:15:00,36.74,36.79,36.71,36.76,299600.0,36.74,36.79,36.71,36.76,299600.0
2011-06-13 14:20:00,36.75,36.87,36.73,36.85,256200.0,36.75,36.87,36.73,36.85,256200.0
2011-06-13 14:25:00,36.85,36.85,36.74,36.77,494200.0,36.85,36.85,36.74,36.77,494200.0
2011-06-13 14:30:00,36.77,36.8,36.7,36.7,241500.0,36.77,36.8,36.7,36.7,241500.0
2011-06-13 14:35:00,36.71,36.73,36.65,36.7,188300.0,36.71,36.73,36.65,36.7,188300.0
2011-06-13 14:40:00,36.7,36.76,36.67,36.74,161700.0,36.7,36.76,36.67,36.74,161700.0
2011-06-13 14:45:00,36.75,36.81,36.72,36.81,212800.0,36.75,36.81,36.72,36.81,212800.0
2011-06-13 14:50:00,36.81,36.81,36.74,36.75,248500.0,36.81,36.81,36.74,36.75,248500.0
2011-06-13 14:55:00,36.76,36.77,36.7,36.7,112000.0,36.76,36.77,36.7,36.7,112000.0
2011-06-13 15:00:00,36.71,36.75,36.67,36.75,128800.0,36.71,36.75,36.67,36.75,128800.0
2011-06-13 15:05:00,36.75,36.79,36.67,36.7,174300.0,36.75,36.79,36.67,36.7,174300.0
2011-06-13 15:10:00,36.7,36.75,36.64,36.71,211400.0,36.7,36.75,36.64,36.71,211400.0
2011-06-13 15:15:00,36.71,36.77,36.67,36.75,171500.0,36.71,36.77,36.67,36.75,171500.0
2011-06-13 15:20:00,36.75,36.81,36.74,36.78,158900.0,36.75,36.81,36.74,36.78,158900.0
2011-06-13 15:25:00,36.78,36.86,36.77,36.82,142800.0,36.78,36.86,36.77,36.82,142800.0
2011-06-13 15:30:00,36.82,36.83,36.76,36.78,200900.0,36.82,36.83,36.76,36.78,200900.0
2011-06-13 15:35:00,36.78,36.81,36.74,36.75,277200.0,36.78,36.81,36.74,36.75,277200.0
2011-06-13 15:40:00,36.75,36.77,36.67,36.73,301000.0,36.75,36.77,36.67,36.73,301000.0
2011-06-13 15:45:00,36.74,36.76,36.69,36.73,274400.0,36.74,36.76,36.69,36.73,274400.0
2011-06-13 15:50:00,36.72,36.78,36.69,36.76,270900.0,36.72,36.78,36.69,36.76,270900.0
2011-06-13 15:55:00,36.76,36.76,36.73,36.76,366800.0,36.76,36.76,36.73,36.76,366800.0
2011-06-14 09:30:00,37.11,37.12,36.89,36.9,671300.0,37.11,37.12,36.89,36.9,671300.0
2011-06-14 09:35:00,36.91,36.98,36.65,36.77,934500.0,36.91,36.98,36.65,36.77,934500.0
2011-06-14 09:40:00,36.77,36.78,36.56,36.75,900200.0,36.77,36.78,36.56,36.75,900200.0
2011-06-14 09:45:00,36.73,36.88,36.68,36.71,487200.0,36.73,36.88,36.68,36.71,487200.0
2011-06-14 09:50:00,36.72,36.78,36.68,36.77,336700.0,36.72,36.78,36.68,36.77,336700.0
2011-06-14 09:55:00,36.76,36.78,36.6,36.7,466900.0,36.76,36.78,36.6,36.7,466900.0
2011-06-14 10:00:00,36.68,36.77,36.6,36.77,534100.0,36.68,36.77,36.6,36.77,534100.0
2011-06-14 10:05:00,36.76,36.92,36.76,36.86,625100.0,36.76,36.92,36.76,36.86,625100.0
2011-06-14 10:10:00,36.85,36.98,36.81,36.89,371000.0,36.85,36.98,36.81,36.89,371000.0
2011-06-14 10:15:00,36.91,36.93,36.82,36.86,199500.0,36.91,36.93,36.82,36.86,199500.0
2011-06-14 10:20:00,36.84,36.91,36.84,36.87,184100.0,36.84,36.91,36.84,36.87,184100.0
2011-06-14 10:25:00,36.88,36.95,36.84,36.87,221900.0,36.88,36.95,36.84,36.87,221900.0
2011-06-14 10:30:00,36.88,36.89,36.73,36.74,384300.0,36.88,36.89,36.73,36.74,384300.0
2011-06-14 10:35:00,36.75,36.79,36.69,36.77,440300.0,36.75,36.79,36.69,36.77,440300.0
2011-06-14 10:40:00,36.79,36.81,36.7,36.76,203700.0,36.79,36.81,36.7,36.76,203700.0
2011-06-14 10:45:00,36.77,36.85,36.73,36.81,161000.0,36.77,36.85,36.73,36.81,161000.0
2011-06-14 10:50:00,36.82,36.88,36.77,36.83,251300.0,36.82,36.88,36.77,36.83,251300.0
2011-06-14 10:55:00,36.81,36.88,36.8,36.86,242200.0,36.81,36.88,36.8,36.86,242200.0
2011-06-14 11:00:00,36.88,36.99,36.85,36.98,345100.0,36.88,36.99,36.85,36.98,345100.0
2011-06-14 11:05:00,36.98,37.14,36.96,37.09,772100.0,36.98,37.14,36.96,37.09,772100.0
2011-06-14 11:10:00,37.08,37.11,37.03,37.08,344400.0,37.08,37.11,37.03,37.08,344400.0
2011-06-14 11:15:00,37.06,37.08,36.95,36.96,311500.0,37.06,37.08,36.95,36.96,311500.0
2011-06-14 11:20:00,36.96,36.99,36.9,36.94,157500.0,36.96,36.99,36.9,36.94,157500.0
2011-06-14 11:25:00,36.94,36.94,36.86,36.89,199500.0,36.94,36.94,36.86,36.89,199500.0
2011-06-14 11:30:00,36.9,36.97,36.86,36.88,137200.0,36.9,36.97,36.86,36.88,137200.0
2011-06-14 11:35:00,36.89,36.97,36.89,36.95,137200.0,36.89,36.97,36.89,36.95,137200.0
2011-06-14 11:40:00,36.96,37.04,36.96,36.99,186900.0,36.96,37.04,36.96,36.99,186900.0
2011-06-14 11:45:00,36.99,37.0,36.93,36.93,84700.0,36.99,37.0,36.93,36.93,84700.0
2011-06-14 11:50:00,36.93,36.97,36.91,36.96,56700.0,36.93,36.97,36.91,36.96,56700.0
2011-06-14 11:55:00,36.96,37.07,36.96,37.04,139300.0,36.96,37.07,36.96,37.04,139300.0
2011-06-14 12:00:00,37.05,37.06,37.01,37.05,150500.0,37.05,37.06,37.01,37.05,150500.0
2011-06-14 12:05:00,37.05,37.07,36.97,36.98,152600.0,37.05,37.07,36.97,36.98,152600.0
2011-06-14 12:10:00,36.98,36.99,36.88,36.91,159600.0,36.98,36.99,36.88,36.91,159600.0
2011-06-14 12:15:00,36.91,37.01,36.91,37.0,135100.0,36.91,37.01,36.91,37.0,135100.0
2011-06-14 12:20:00,37.0,37.01,36.95,36.97,87500.0,37.0,37.01,36.95,36.97,87500.0
2011-06-14 12:25:00,36.98,36.98,36.89,36.96,192500.0,36.98,36.98,36.89,36.96,192500.0
2011-06-14 12:30:00,36.96,37.0,36.95,36.97,61600.0,36.96,37.0,36.95,36.97,61600.0
2011-06-14 12:35:00,36.96,36.98,36.91,36.96,56000.0,36.96,36.98,36.91,36.96,56000.0
2011-06-14 12:40:00,36.95,36.98,36.94,36.94,25200.0,36.95,36.98,36.94,36.94,25200.0
2011-06-14 12:45:00,36.94,36.99,36.93,36.99,51100.0,36.94,36.99,36.93,36.99,51100.0
2011-06-14 12:50:00,36.98,37.0,36.94,36.98,125300.0,36.98,37.0,36.94,36.98,125300.0
2011-06-14 12:55:00,36.98,36.99,36.95,36.95,51100.0,36.98,36.99,36.95,36.95,51100.0
2011-06-14 13:00:00,36.95,36.98,36.86,36.86,113400.0,36.95,36.98,36.86,36.86,113400.0
2011-06-14 13:05:00,36.86,36.9,36.8,36.9,290500.0,36.86,36.9,36.8,36.9,290500.0
2011-06-14 13:10:00,36.92,36.94,36.87,36.9,82600.0,36.92,36.94,36.87,36.9,82600.0
2011-06-14 13:15:00,36.91,36.93,36.9,36.92,35000.0,36.91,36.93,36.9,36.92,35000.0
2011-06-14 13:20:00,36.91,36.94,36.89,36.94,172200.0,36.91,36.94,36.89,36.94,172200.0
2011-06-14 13:25:00,36.92,36.92,36.88,36.92,81900.0,36.92,36.92,36.88,36.92,81900.0
2011-06-14 13:30:00,36.93,37.0,36.92,36.97,129500.0,36.93,37.0,36.92,36.97,129500.0
2011-06-14 13:35:00,36.97,36.99,36.95,36.96,201600.0,36.97,36.99,36.95,36.96,201600.0
2011-06-14 13:40:00,36.96,37.0,36.93,36.99,98700.0,36.96,37.0,36.93,36.99,98700.0
2011-06-14 13:45:00,36.99,37.03,36.96,37.0,177100.0,36.99,37.03,36.96,37.0,177100.0
2011-06-14 13:50:00,37.01,37.06,37.01,37.02,140000.0,37.01,37.06,37.01,37.02,140000.0
2011-06-14 13:55:00,37.04,37.12,37.03,37.09,247100.0,37.04,37.12,37.03,37.09,247100.0
2011-06-14 14:00:00,37.1,37.12,37.06,37.1,151900.0,37.1,37.12,37.06,37.1,151900.0
2011-06-14 14:05:00,37.1,37.18,37.08,37.18,219100.0,37.1,37.18,37.08,37.18,219100.0
2011-06-14 14:10:00,37.18,37.32,37.16,37.22,849800.0,37.18,37.32,37.16,37.22,849800.0
2011-06-14 14:15:00,37.22,37.26,37.15,37.22,185500.0,37.22,37.26,37.15,37.22,185500.0
2011-06-14 14:20:00,37.22,37.3,37.22,37.29,252700.0,37.22,37.3,37.22,37.29,252700.0
2011-06-14 14:25:00,37.3,37.37,37.21,37.26,679700.0,37.3,37.37,37.21,37.26,679700.0
2011-06-14 14:30:00,37.26,37.28,37.21,37.28,107800.0,37.26,37.28,37.21,37.28,107800.0
2011-06-14 14:35:00,37.28,37.28,37.21,37.22,112700.0,37.28,37.28,37.21,37.22,112700.0
2011-06-14 14:40:00,37.21,37.22,37.13,37.17,137200.0,37.21,37.22,37.13,37.17,137200.0
2011-06-14 14:45:00,37.18,37.27,37.18,37.26,126700.0,37.18,37.27,37.18,37.26,126700.0
2011-06-14 14:50:00,37.27,37.27,37.18,37.2,63000.0,37.27,37.27,37.18,37.2,63000.0
2011-06-14 14:55:00,37.2,37.23,37.19,37.21,65800.0,37.2,37.23,37.19,37.21,65800.0
2011-06-14 15:00:00,37.22,37.28,37.22,37.26,189700.0,37.22,37.28,37.22,37.26,189700.0
2011-06-14 15:05:00,37.28,37.32,37.28,37.3,280000.0,37.28,37.32,37.28,37.3,280000.0
2011-06-14 15:10:00,37.31,37.34,37.28,37.33,258300.0,37.31,37.34,37.28,37.33,258300.0
2011-06-14 15:15:00,37.32,37.34,37.29,37.32,175700.0,37.32,37.34,37.29,37.32,175700.0
2011-06-14 15:20:00,37.32,37.35,37.27,37.29,241500.0,37.32,37.35,37.27,37.29,241500.0
2011-06-14 15:25:00,37.29,37.33,37.23,37.28,313600.0,37.29,37.33,37.23,37.28,313600.0
2011-06-14 15:30:00,37.29,37.33,37.27,37.31,399000.0,37.29,37.33,37.27,37.31,399000.0
2011-06-14 15:35:00,37.31,37.32,37.27,37.27,231700.0,37.31,37.32,37.27,37.27,231700.0
2011-06-14 15:40:00,37.27,37.28,37.19,37.26,404600.0,37.27,37.28,37.19,37.26,404600.0
2011-06-14 15:45:00,37.24,37.3,37.23,37.28,287000.0,37.24,37.3,37.23,37.28,287000.0
2011-06-14 15:50:00,37.28,37.3,37.23,37.29,375200.0,37.28,37.3,37.23,37.29,375200.0
2011-06-14 15:55:00,37.29,37.34,37.27,37.34,700700.0,37.29,37.34,37.27,37.34,700700.0
2011-06-15 09:30:00,37.05,37.25,37.04,37.11,684600.0,37.05,37.25,37.04,37.11,684600.0
2011-06-15 09:35:00,37.11,37.17,37.02,37.14,311500.0,37.11,37.17,37.02,37.14,311500.0
2011-06-15 09:40:00,37.15,37.31,37.09,37.2,842100.0,37.15,37.31,37.09,37.2,842100.0
2011-06-15 09:45:00,37.17,37.19,37.09,37.13,268800.0,37.17,37.19,37.09,37.13,268800.0
2011-06-15 09:50:00,37.14,37.46,37.14,37.41,673400.0,37.14,37.46,37.14,37.41,673400.0
2011-06-15 09:55:00,37.43,37.48,37.34,37.43,475300.0,37.43,37.48,37.34,37.43,475300.0
2011-06-15 10:00:00,37.43,37.46,37.37,37.44,240800.0,37.43,37.46,37.37,37.44,240800.0
2011-06-15 10:05:00,37.44,37.54,37.42,37.48,489300.0,37.44,37.54,37.42,37.48,489300.0
2011-06-15 10:10:00,37.49,37.51,37.39,37.47,319900.0,37.49,37.51,37.39,37.47,319900.0
2011-06-15 10:15:00,37.47,37.47,37.38,37.39,230300.0,37.47,37.47,37.38,37.39,230300.0
2011-06-15 10:20:00,37.38,37.42,37.31,37.41,172900.0,37.38,37.42,37.31,37.41,172900.0
2011-06-15 10:25:00,37.4,37.4,37.31,37.33,217700.0,37.4,37.4,37.31,37.33,217700.0
2011-06-15 10:30:00,37.33,37.38,37.23,37.27,231700.0,37.33,37.38,37.23,37.27,231700.0
2011-06-15 10:35:00,37.28,37.32,37.22,37.3,208600.0,37.28,37.32,37.22,37.3,208600.0
2011-06-15 10:40:00,37.31,37.33,37.19,37.33,238700.0,37.31,37.33,37.19,37.33,238700.0
2011-06-15 10:45:00,37.31,37.39,37.31,37.39,231700.0,37.31,37.39,37.31,37.39,231700.0
2011-06-15 10:50:00,37.39,37.39,37.24,37.26,186200.0,37.39,37.39,37.24,37.26,186200.0
2011-06-15 10:55:00,37.25,37.34,37.25,37.29,121800.0,37.25,37.34,37.25,37.29,121800.0
2011-06-15 11:00:00,37.3,37.3,37.16,37.16,192500.0,37.3,37.3,37.16,37.16,192500.0
2011-06-15 11:05:00,37.16,37.26,37.16,37.2,110600.0,37.16,37.26,37.16,37.2,110600.0
2011-06-15 11:10:00,37.2,37.2,37.12,37.12,265300.0,37.2,37.2,37.12,37.12,265300.0
2011-06-15 11:15:00,37.12,37.19,37.08,37.18,148400.0,37.12,37.19,37.08,37.18,148400.0
2011-06-15 11:20:00,37.17,37.22,37.12,37.16,200200.0,37.17,37.22,37.12,37.16,200200.0
2011-06-15 11:25:00,37.17,37.17,37.08,37.1,165900.0,37.17,37.17,37.08,37.1,165900.0
2011-06-15 11:30:00,37.1,37.1,36.96,37.01,546000.0,37.1,37.1,36.96,37.01,546000.0
2011-06-15 11:35:00,37.01,37.01,36.94,36.96,278600.0,37.01,37.01,36.94,36.96,278600.0
2011-06-15 11:40:00,36.96,37.03,36.95,37.0,188300.0,36.96,37.03,36.95,37.0,188300.0
2011-06-15 11:45:00,37.0,37.04,36.98,36.99,214900.0,37.0,37.04,36.98,36.99,214900.0
2011-06-15 11:50:00,37.01,37.01,36.97,37.0,266700.0,37.01,37.01,36.97,37.0,266700.0
2011-06-15 11:55:00,37.01,37.01,36.96,36.99,107800.0,37.01,37.01,36.96,36.99,107800.0
2011-06-15 12:00:00,36.99,37.01,36.93,36.97,226800.0,36.99,37.01,36.93,36.97,226800.0
2011-06-15 12:05:00,36.98,37.0,36.96,36.99,166600.0,36.98,37.0,36.96,36.99,166600.0
2011-06-15 12:10:00,36.99,37.03,36.96,37.0,341600.0,36.99,37.03,36.96,37.0,341600.0
2011-06-15 12:15:00,37.0,37.01,36.95,36.95,207200.0,37.0,37.01,36.95,36.95,207200.0
2011-06-15 12:20:00,36.95,36.97,36.79,36.81,590800.0,36.95,36.97,36.79,36.81,590800.0
2011-06-15 12:25:00,36.8,36.8,36.71,36.77,668500.0,36.8,36.8,36.71,36.77,668500.0
2011-06-15 12:30:00,36.76,36.78,36.69,36.74,508200.0,36.76,36.78,36.69,36.74,508200.0
2011-06-15 12:35:00,36.74,36.83,36.72,36.81,312200.0,36.74,36.83,36.72,36.81,312200.0
2011-06-15 12:40:00,36.81,36.87,36.81,36.82,115500.0,36.81,36.87,36.81,36.82,115500.0
2011-06-15 12:45:00,36.82,36.87,36.76,36.81,212800.0,36.82,36.87,36.76,36.81,212800.0
2011-06-15 12:50:00,36.81,36.82,36.69,36.69,294000.0,36.81,36.82,36.69,36.69,294000.0
2011-06-15 12:55:00,36.69,36.74,36.68,36.7,219800.0,36.69,36.74,36.68,36.7,219800.0
2011-06-15 13:00:00,36.7,36.74,36.63,36.64,366800.0,36.7,36.74,36.63,36.64,366800.0
2011-06-15 13:05:00,36.63,36.73,36.63,36.7,299600.0,36.63,36.73,36.63,36.7,299600.0
2011-06-15 13:10:00,36.72,36.74,36.67,36.73,98000.0,36.72,36.74,36.67,36.73,98000.0
2011-06-15 13:15:00,36.73,36.77,36.7,36.71,113400.0,36.73,36.77,36.7,36.71,113400.0
2011-06-15 13:20:00,36.71,36.77,36.68,36.77,116900.0,36.71,36.77,36.68,36.77,116900.0
2011-06-15 13:25:00,36.77,36.84,36.77,36.8,304500.0,36.77,36.84,36.77,36.8,304500.0
2011-06-15 13:30:00,36.81,36.82,36.76,36.78,131600.0,36.81,36.82,36.76,36.78,131600.0
2011-06-15 13:35:00,36.78,36.79,36.71,36.72,114100.0,36.78,36.79,36.71,36.72,114100.0
2011-06-15 13:40:00,36.74,36.84,36.74,36.84,133700.0,36.74,36.84,36.74,36.84,133700.0
2011-06-15 13:45:00,36.84,36.85,36.74,36.81,147700.0,36.84,36.85,36.74,36.81,147700.0
2011-06-15 13:50:00,36.8,36.83,36.77,36.82,100100.0,36.8,36.83,36.77,36.82,100100.0
2011-06-15 13:55:00,36.81,36.91,36.79,36.9,115500.0,36.81,36.91,36.79,36.9,115500.0
2011-06-15 14:00:00,36.89,36.91,36.86,36.87,157500.0,36.89,36.91,36.86,36.87,157500.0
2011-06-15 14:05:00,36.88,37.01,36.87,36.94,315000.0,36.88,37.01,36.87,36.94,315000.0
2011-06-15 14:10:00,36.95,36.96,36.89,36.89,151200.0,36.95,36.96,36.89,36.89,151200.0
2011-06-15 14:15:00,36.89,36.89,36.73,36.73,209300.0,36.89,36.89,36.73,36.73,209300.0
2011-06-15 14:20:00,36.75,36.8,36.74,36.76,161000.0,36.75,36.8,36.74,36.76,161000.0
2011-06-15 14:25:00,36.76,36.82,36.75,36.78,290500.0,36.76,36.82,36.75,36.78,290500.0
2011-06-15 14:30:00,36.78,36.86,36.75,36.82,140000.0,36.78,36.86,36.75,36.82,140000.0
2011-06-15 14:35:00,36.8,36.82,36.79,36.81,62300.0,36.8,36.82,36.79,36.81,62300.0
2011-06-15 14:40:00,36.82,36.83,36.76,36.78,88200.0,36.82,36.83,36.76,36.78,88200.0
2011-06-15 14:45:00,36.76,36.91,36.7,36.81,464100.0,36.76,36.91,36.7,36.81,464100.0
2011-06-15 14:50:00,36.81,36.85,36.71,36.71,310800.0,36.81,36.85,36.71,36.71,310800.0
2011-06-15 14:55:00,36.73,36.75,36.68,36.69,249900.0,36.73,36.75,36.68,36.69,249900.0
2011-06-15 15:00:00,36.69,36.76,36.66,36.7,231000.0,36.69,36.76,36.66,36.7,231000.0
2011-06-15 15:05:00,36.7,36.72,36.65,36.66,291900.0,36.7,36.72,36.65,36.66,291900.0
2011-06-15 15:10:00,36.66,36.77,36.65,36.72,255500.0,36.66,36.77,36.65,36.72,255500.0
2011-06-15 15:15:00,36.71,36.73,36.61,36.7,368200.0,36.71,36.73,36.61,36.7,368200.0
2011-06-15 15:20:00,36.68,36.78,36.66,36.74,366800.0,36.68,36.78,36.66,36.74,366800.0
2011-06-15 15:25:00,36.75,36.77,36.69,36.71,348600.0,36.75,36.77,36.69,36.71,348600.0
2011-06-15 15:30:00,36.72,36.75,36.69,36.72,210000.0,36.72,36.75,36.69,36.72,210000.0
2011-06-15 15:35:00,36.72,36.77,36.71,36.75,162400.0,36.72,36.77,36.71,36.75,162400.0
2011-06-15 15:40:00,36.75,36.75,36.69,36.71,273000.0,36.75,36.75,36.69,36.71,273000.0
2011-06-15 15:45:00,36.7,36.78,36.7,36.73,380800.0,36.7,36.78,36.7,36.73,380800.0
2011-06-15 15:50:00,36.73,36.74,36.69,36.73,458500.0,36.73,36.74,36.69,36.73,458500.0
2011-06-15 15:55:00,36.73,36.75,36.71,36.75,634200.0,36.73,36.75,36.71,36.75,634200.0
2011-06-16 09:30:00,36.64,36.81,36.49,36.57,600600.0,36.64,36.81,36.49,36.57,600600.0
2011-06-16 09:35:00,36.57,36.64,36.3,36.35,1013600.0,36.57,36.64,36.3,36.35,1013600.0
2011-06-16 09:40:00,36.33,36.4,36.19,36.26,1003800.0,36.33,36.4,36.19,36.26,1003800.0
2011-06-16 09:45:00,36.25,36.34,36.1,36.1,886900.0,36.25,36.34,36.1,36.1,886900.0
2011-06-16 09:50:00,36.1,36.21,35.97,36.02,891100.0,36.1,36.21,35.97,36.02,891100.0
2011-06-16 09:55:00,35.98,36.01,35.9,35.92,994000.0,35.98,36.01,35.9,35.92,994000.0
2011-06-16 10:00:00,35.92,36.16,35.87,36.05,998900.0,35.92,36.16,35.87,36.05,998900.0
2011-06-16 10:05:00,36.05,36.15,36.02,36.02,387100.0,36.05,36.15,36.02,36.02,387100.0
2011-06-16 10:10:00,36.03,36.08,35.94,35.96,482300.0,36.03,36.08,35.94,35.96,482300.0
2011-06-16 10:15:00,35.96,36.01,35.8,35.82,897400.0,35.96,36.01,35.8,35.82,897400.0
2011-06-16 10:20:00,35.82,35.91,35.8,35.84,473900.0,35.82,35.91,35.8,35.84,473900.0
2011-06-16 10:25:00,35.85,35.9,35.81,35.87,487200.0,35.85,35.9,35.81,35.87,487200.0
2011-06-16 10:30:00,35.87,35.87,35.72,35.72,678300.0,35.87,35.87,35.72,35.72,678300.0
2011-06-16 10:35:00,35.72,35.84,35.68,35.83,798700.0,35.72,35.84,35.68,35.83,798700.0
2011-06-16 10:40:00,35.81,35.99,35.81,35.97,812000.0,35.81,35.99,35.81,35.97,812000.0
2011-06-16 10:45:00,35.97,36.04,35.9,35.96,428400.0,35.97,36.04,35.9,35.96,428400.0
2011-06-16 10:50:00,35.94,36.0,35.87,35.91,417900.0,35.94,36.0,35.87,35.91,417900.0
2011-06-16 10:55:00,35.92,35.94,35.79,35.79,320600.0,35.92,35.94,35.79,35.79,320600.0
2011-06-16 11:00:00,35.8,35.82,35.75,35.77,232400.0,35.8,35.82,35.75,35.77,232400.0
2011-06-16 11:05:00,35.76,35.86,35.74,35.83,283500.0,35.76,35.86,35.74,35.83,283500.0
2011-06-16 11:10:00,35.83,35.88,35.79,35.83,312900.0,35.83,35.88,35.79,35.83,312900.0
2011-06-16 11:15:00,35.84,35.85,35.63,35.77,855400.0,35.84,35.85,35.63,35.77,855400.0
2011-06-16 11:20:00,35.76,35.8,35.64,35.68,440300.0,35.76,35.8,35.64,35.68,440300.0
2011-06-16 11:25:00,35.67,35.72,35.62,35.66,425600.0,35.67,35.72,35.62,35.66,425600.0
2011-06-16 11:30:00,35.68,35.75,35.62,35.66,403200.0,35.68,35.75,35.62,35.66,403200.0
2011-06-16 11:35:00,35.67,35.71,35.53,35.57,686700.0,35.67,35.71,35.53,35.57,686700.0
2011-06-16 11:40:00,35.56,35.6,35.47,35.48,707000.0,35.56,35.6,35.47,35.48,707000.0
2011-06-16 11:45:00,35.5,35.59,35.46,35.56,253400.0,35.5,35.59,35.46,35.56,253400.0
2011-06-16 11:50:00,35.55,35.64,35.54,35.54,324800.0,35.55,35.64,35.54,35.54,324800.0
2011-06-16 11:55:00,35.54,35.61,35.54,35.6,128100.0,35.54,35.61,35.54,35.6,128100.0
2011-06-16 12:00:00,35.58,35.6,35.51,35.51,300300.0,35.58,35.6,35.51,35.51,300300.0
2011-06-16 12:05:00,35.51,35.56,35.48,35.52,146300.0,35.51,35.56,35.48,35.52,146300.0
2011-06-16 12:10:00,35.51,35.58,35.49,35.56,144900.0,35.51,35.58,35.49,35.56,144900.0
2011-06-16 12:15:00,35.56,35.56,35.5,35.51,155400.0,35.56,35.56,35.5,35.51,155400.0
2011-06-16 12:20:00,35.5,35.51,35.45,35.46,328300.0,35.5,35.51,35.45,35.46,328300.0
2011-06-16 12:25:00,35.46,35.5,35.41,35.46,446600.0,35.46,35.5,35.41,35.46,446600.0
2011-06-16 12:30:00,35.47,35.47,35.43,35.43,231700.0,35.47,35.47,35.43,35.43,231700.0
2011-06-16 12:35:00,35.43,35.46,35.39,35.45,385000.0,35.43,35.46,35.39,35.45,385000.0
2011-06-16 12:40:00,35.46,35.55,35.45,35.54,528500.0,35.46,35.55,35.45,35.54,528500.0
2011-06-16 12:45:00,35.54,35.68,35.52,35.64,668500.0,35.54,35.68,35.52,35.64,668500.0
2011-06-16 12:50:00,35.64,35.71,35.6,35.64,336700.0,35.64,35.71,35.6,35.64,336700.0
2011-06-16 12:55:00,35.64,35.71,35.62,35.65,220500.0,35.64,35.71,35.62,35.65,220500.0
2011-06-16 13:00:00,35.65,35.67,35.61,35.63,129500.0,35.65,35.67,35.61,35.63,129500.0
2011-06-16 13:05:00,35.63,35.64,35.57,35.61,136500.0,35.63,35.64,35.57,35.61,136500.0
2011-06-16 13:10:00,35.62,35.62,35.58,35.61,112000.0,35.62,35.62,35.58,35.61,112000.0
2011-06-16 13:15:00,35.59,35.68,35.57,35.68,144900.0,35.59,35.68,35.57,35.68,144900.0
2011-06-16 13:20:00,35.68,35.74,35.64,35.73,193900.0,35.68,35.74,35.64,35.73,193900.0
2011-06-16 13:25:00,35.74,35.78,35.68,35.69,301700.0,35.74,35.78,35.68,35.69,301700.0
2011-06-16 13:30:00,35.71,35.71,35.6,35.61,173600.0,35.71,35.71,35.6,35.61,173600.0
2011-06-16 13:35:00,35.63,35.68,35.58,35.58,105000.0,35.63,35.68,35.58,35.58,105000.0
2011-06-16 13:40:00,35.59,35.66,35.58,35.59,156800.0,35.59,35.66,35.58,35.59,156800.0
2011-06-16 13:45:00,35.6,35.64,35.53,35.54,418600.0,35.6,35.64,35.53,35.54,418600.0
2011-06-16 13:50:00,35.56,35.57,35.42,35.46,495600.0,35.56,35.57,35.42,35.46,495600.0
2011-06-16 13:55:00,35.46,35.47,35.34,35.35,366800.0,35.46,35.47,35.34,35.35,366800.0
2011-06-16 14:00:00,35.36,35.41,35.31,35.34,518000.0,35.36,35.41,35.31,35.34,518000.0
2011-06-16 14:05:00,35.35,35.36,35.25,35.29,578900.0,35.35,35.36,35.25,35.29,578900.0
2011-06-16 14:10:00,35.28,35.38,35.27,35.34,357700.0,35.28,35.38,35.27,35.34,357700.0
2011-06-16 14:15:00,35.33,35.37,35.3,35.32,231700.0,35.33,35.37,35.3,35.32,231700.0
2011-06-16 14:20:00,35.31,35.35,35.27,35.31,373100.0,35.31,35.35,35.27,35.31,373100.0
2011-06-16 14:25:00,35.31,35.37,35.27,35.28,275100.0,35.31,35.37,35.27,35.28,275100.0
2011-06-16 14:30:00,35.27,35.3,35.2,35.21,390600.0,35.27,35.3,35.2,35.21,390600.0
2011-06-16 14:35:00,35.2,35.2,35.1,35.12,754600.0,35.2,35.2,35.1,35.12,754600.0
2011-06-16 14:40:00,35.12,35.16,35.1,35.12,935200.0,35.12,35.16,35.1,35.12,935200.0
2011-06-16 14:45:00,35.12,35.15,34.98,35.02,945000.0,35.12,35.15,34.98,35.02,945000.0
2011-06-16 14:50:00,35.03,35.03,34.9,35.02,753200.0,35.03,35.03,34.9,35.02,753200.0
2011-06-16 14:55:00,35.03,35.1,34.89,35.01,735700.0,35.03,35.1,34.89,35.01,735700.0
2011-06-16 15:00:00,35.03,35.13,35.03,35.11,375200.0,35.03,35.13,35.03,35.11,375200.0
2011-06-16 15:05:00,35.09,35.24,35.09,35.21,431200.0,35.09,35.24,35.09,35.21,431200.0
2011-06-16 15:10:00,35.22,35.35,35.2,35.33,573300.0,35.22,35.35,35.2,35.33,573300.0
2011-06-16 15:15:00,35.32,35.36,35.17,35.2,432600.0,35.32,35.36,35.17,35.2,432600.0
2011-06-16 15:20:00,35.2,35.26,35.16,35.22,340200.0,35.2,35.26,35.16,35.22,340200.0
2011-06-16 15:25:00,35.22,35.35,35.21,35.3,459900.0,35.22,35.35,35.21,35.3,459900.0
2011-06-16 15:30:00,35.29,35.46,35.28,35.42,580300.0,35.29,35.46,35.28,35.42,580300.0
2011-06-16 15:35:00,35.43,35.68,35.42,35.53,1134000.0,35.43,35.68,35.42,35.53,1134000.0
2011-06-16 15:40:00,35.53,35.56,35.4,35.42,642600.0,35.53,35.56,35.4,35.42,642600.0
2011-06-16 15:45:00,35.42,35.51,35.41,35.46,382200.0,35.42,35.51,35.41,35.46,382200.0
2011-06-16 15:50:00,35.45,35.56,35.45,35.51,741300.0,35.45,35.56,35.45,35.51,741300.0
2011-06-16 15:55:00,35.51,35.62,35.51,35.61,882000.0,35.51,35.62,35.51,35.61,882000.0
2011-06-17 09:30:00,35.86,35.98,35.65,35.73,1908200.0,35.86,35.98,35.65,35.73,1908200.0
2011-06-17 09:35:00,35.73,35.75,35.31,35.49,1401400.0,35.73,35.75,35.31,35.49,1401400.0
2011-06-17 09:40:00,35.5,35.56,35.39,35.48,574700.0,35.5,35.56,35.39,35.48,574700.0
2011-06-17 09:45:00,35.47,35.68,35.44,35.58,753200.0,35.47,35.68,35.44,35.58,753200.0
2011-06-17 09:50:00,35.55,35.56,35.45,35.47,188300.0,35.55,35.56,35.45,35.47,188300.0
2011-06-17 09:55:00,35.47,35.57,35.07,35.25,980000.0,35.47,35.57,35.07,35.25,980000.0
2011-06-17 10:00:00,35.28,35.41,35.17,35.36,541800.0,35.28,35.41,35.17,35.36,541800.0
2011-06-17 10:05:00,35.39,35.54,35.36,35.46,613900.0,35.39,35.54,35.36,35.46,613900.0
2011-06-17 10:10:00,35.45,35.55,35.43,35.43,352800.0,35.45,35.55,35.43,35.43,352800.0
2011-06-17 10:15:00,35.43,35.53,35.38,35.47,285600.0,35.43,35.53,35.38,35.47,285600.0
2011-06-17 10:20:00,35.47,35.65,35.47,35.54,610400.0,35.47,35.65,35.47,35.54,610400.0
2011-06-17 10:25:00,35.5,35.51,35.37,35.4,354900.0,35.5,35.51,35.37,35.4,354900.0
2011-06-17 10:30:00,35.39,35.41,35.32,35.32,224700.0,35.39,35.41,35.32,35.32,224700.0
2011-06-17 10:35:00,35.32,35.46,35.29,35.43,277900.0,35.32,35.46,35.29,35.43,277900.0
2011-06-17 10:40:00,35.42,35.51,35.39,35.46,164500.0,35.42,35.51,35.39,35.46,164500.0
2011-06-17 10:45:00,35.48,35.48,35.38,35.42,118300.0,35.48,35.48,35.38,35.42,118300.0
2011-06-17 10:50:00,35.41,35.45,35.31,35.32,179900.0,35.41,35.45,35.31,35.32,179900.0
2011-06-17 10:55:00,35.32,35.35,35.24,35.24,241500.0,35.32,35.35,35.24,35.24,241500.0
2011-06-17 11:00:00,35.24,35.24,35.16,35.18,270900.0,35.24,35.24,35.16,35.18,270900.0
2011-06-17 11:05:00,35.18,35.33,35.18,35.26,256900.0,35.18,35.33,35.18,35.26,256900.0
2011-06-17 11:10:00,35.27,35.32,35.25,35.27,112000.0,35.27,35.32,35.25,35.27,112000.0
2011-06-17 11:15:00,35.26,35.27,35.23,35.24,99400.0,35.26,35.27,35.23,35.24,99400.0
2011-06-17 11:20:00,35.24,35.33,35.24,35.29,170100.0,35.24,35.33,35.24,35.29,170100.0
2011-06-17 11:25:00,35.28,35.43,35.27,35.41,210000.0,35.28,35.43,35.27,35.41,210000.0
2011-06-17 11:30:00,35.41,35.46,35.39,35.44,196000.0,35.41,35.46,35.39,35.44,196000.0
2011-06-17 11:35:00,35.46,35.5,35.38,35.39,152600.0,35.46,35.5,35.38,35.39,152600.0
2011-06-17 11:40:00,35.38,35.51,35.36,35.5,236600.0,35.38,35.51,35.36,35.5,236600.0
2011-06-17 11:45:00,35.52,35.69,35.51,35.69,489300.0,35.52,35.69,35.51,35.69,489300.0
2011-06-17 11:50:00,35.68,35.7,35.57,35.62,431900.0,35.68,35.7,35.57,35.62,431900.0
2011-06-17 11:55:00,35.61,35.78,35.61,35.77,340200.0,35.61,35.78,35.61,35.77,340200.0
2011-06-17 12:00:00,35.78,35.78,35.66,35.66,242200.0,35.78,35.78,35.66,35.66,242200.0
2011-06-17 12:05:00,35.66,35.71,35.64,35.71,140000.0,35.66,35.71,35.64,35.71,140000.0
2011-06-17 12:10:00,35.71,35.72,35.65,35.68,169400.0,35.71,35.72,35.65,35.68,169400.0
2011-06-17 12:15:00,35.68,35.73,35.66,35.66,169400.0,35.68,35.73,35.66,35.66,169400.0
2011-06-17 12:20:00,35.66,35.66,35.54,35.58,281400.0,35.66,35.66,35.54,35.58,281400.0
2011-06-17 12:25:00,35.59,35.64,35.57,35.61,220500.0,35.59,35.64,35.57,35.61,220500.0
2011-06-17 12:30:00,35.62,35.67,35.6,35.6,190400.0,35.62,35.67,35.6,35.6,190400.0
2011-06-17 12:35:00,35.59,35.59,35.41,35.48,813400.0,35.59,35.59,35.41,35.48,813400.0
2011-06-17 12:40:00,35.48,35.62,35.47,35.59,454300.0,35.48,35.62,35.47,35.59,454300.0
2011-06-17 12:45:00,35.58,35.59,35.53,35.58,99400.0,35.58,35.59,35.53,35.58,99400.0
2011-06-17 12:50:00,35.6,35.6,35.39,35.42,591500.0,35.6,35.6,35.39,35.42,591500.0
2011-06-17 12:55:00,35.42,35.56,35.38,35.53,302400.0,35.42,35.56,35.38,35.53,302400.0
2011-06-17 13:00:00,35.53,35.53,35.4,35.41,124600.0,35.53,35.53,35.4,35.41,124600.0
2011-06-17 13:05:00,35.41,35.42,35.29,35.41,331800.0,35.41,35.42,35.29,35.41,331800.0
2011-06-17 13:10:00,35.42,35.46,35.38,35.39,118300.0,35.42,35.46,35.38,35.39,118300.0
2011-06-17 13:15:00,35.41,35.41,35.32,35.35,151900.0,35.41,35.41,35.32,35.35,151900.0
2011-06-17 13:20:00,35.32,35.42,35.31,35.36,234500.0,35.32,35.42,35.31,35.36,234500.0
2011-06-17 13:25:00,35.37,35.42,35.33,35.41,135800.0,35.37,35.42,35.33,35.41,135800.0
2011-06-17 13:30:00,35.4,35.48,35.4,35.47,338800.0,35.4,35.48,35.4,35.47,338800.0
2011-06-17 13:35:00,35.46,35.51,35.45,35.48,246400.0,35.46,35.51,35.45,35.48,246400.0
2011-06-17 13:40:00,35.47,35.48,35.38,35.38,221900.0,35.47,35.48,35.38,35.38,221900.0
2011-06-17 13:45:00,35.38,35.4,35.34,35.39,158200.0,35.38,35.4,35.34,35.39,158200.0
2011-06-17 13:50:00,35.39,35.39,35.32,35.38,86100.0,35.39,35.39,35.32,35.38,86100.0
2011-06-17 13:55:00,35.39,35.45,35.35,35.43,126000.0,35.39,35.45,35.35,35.43,126000.0
2011-06-17 14:00:00,35.43,35.47,35.38,35.39,85400.0,35.43,35.47,35.38,35.39,85400.0
2011-06-17 14:05:00,35.39,35.43,35.37,35.38,53200.0,35.39,35.43,35.37,35.38,53200.0
2011-06-17 14:10:00,35.38,35.39,35.34,35.37,70700.0,35.38,35.39,35.34,35.37,70700.0
2011-06-17 14:15:00,35.37,35.41,35.35,35.36,225400.0,35.37,35.41,35.35,35.36,225400.0
2011-06-17 14:20:00,35.36,35.41,35.36,35.4,105700.0,35.36,35.41,35.36,35.4,105700.0
2011-06-17 14:25:00,35.39,35.48,35.39,35.44,144900.0,35.39,35.48,35.39,35.44,144900.0
2011-06-17 14:30:00,35.45,35.49,35.43,35.47,273000.0,35.45,35.49,35.43,35.47,273000.0
2011-06-17 14:35:00,35.46,35.46,35.37,35.42,163800.0,35.46,35.46,35.37,35.42,163800.0
2011-06-17 14:40:00,35.43,35.44,35.34,35.36,272300.0,35.43,35.44,35.34,35.36,272300.0
2011-06-17 14:45:00,35.36,35.4,35.3,35.35,196000.0,35.36,35.4,35.3,35.35,196000.0
2011-06-17 14:50:00,35.36,35.4,35.31,35.34,161000.0,35.36,35.4,35.31,35.34,161000.0
2011-06-17 14:55:00,35.33,35.34,35.28,35.28,350000.0,35.33,35.34,35.28,35.28,350000.0
2011-06-17 15:00:00,35.28,35.31,35.23,35.24,307300.0,35.28,35.31,35.23,35.24,307300.0
2011-06-17 15:05:00,35.24,35.25,35.17,35.2,392700.0,35.24,35.25,35.17,35.2,392700.0
2011-06-17 15:10:00,35.2,35.22,35.17,35.19,357000.0,35.2,35.22,35.17,35.19,357000.0
2011-06-17 15:15:00,35.19,35.2,35.14,35.17,396200.0,35.19,35.2,35.14,35.17,396200.0
2011-06-17 15:20:00,35.17,35.17,35.12,35.14,196000.0,35.17,35.17,35.12,35.14,196000.0
2011-06-17 15:25:00,35.14,35.14,35.06,35.06,385700.0,35.14,35.14,35.06,35.06,385700.0
2011-06-17 15:30:00,35.06,35.08,35.02,35.05,464100.0,35.06,35.08,35.02,35.05,464100.0
2011-06-17 15:35:00,35.04,35.11,34.96,35.09,735700.0,35.04,35.11,34.96,35.09,735700.0
2011-06-17 15:40:00,35.11,35.17,35.07,35.15,448000.0,35.11,35.17,35.07,35.15,448000.0
2011-06-17 15:45:00,35.15,35.22,35.06,35.12,751800.0,35.15,35.22,35.06,35.12,751800.0
2011-06-17 15:50:00,35.1,35.14,35.07,35.12,483000.0,35.1,35.14,35.07,35.12,483000.0
2011-06-17 15:55:00,35.13,35.13,35.08,35.1,814100.0,35.13,35.13,35.08,35.1,814100.0
2011-06-20 09:30:00,34.59,34.79,34.46,34.7,787500.0,34.59,34.79,34.46,34.7,787500.0
2011-06-20 09:35:00,34.71,34.71,34.3,34.37,968100.0,34.71,34.71,34.3,34.37,968100.0
2011-06-20 09:40:00,34.35,34.56,34.32,34.41,955500.0,34.35,34.56,34.32,34.41,955500.0
2011-06-20 09:45:00,34.44,34.78,34.41,34.65,921900.0,34.44,34.78,34.41,34.65,921900.0
2011-06-20 09:50:00,34.64,34.81,34.64,34.69,458500.0,34.64,34.81,34.64,34.69,458500.0
2011-06-20 09:55:00,34.7,34.86,34.67,34.76,462000.0,34.7,34.86,34.67,34.76,462000.0
2011-06-20 10:00:00,34.76,35.0,34.76,34.95,529200.0,34.76,35.0,34.76,34.95,529200.0
2011-06-20 10:05:00,34.94,35.07,34.83,34.91,549500.0,34.94,35.07,34.83,34.91,549500.0
2011-06-20 10:10:00,34.92,35.03,34.83,34.84,427700.0,34.92,35.03,34.83,34.84,427700.0
2011-06-20 10:15:00,34.84,34.91,34.76,34.81,443800.0,34.84,34.91,34.76,34.81,443800.0
2011-06-20 10:20:00,34.82,34.86,34.73,34.75,252700.0,34.82,34.86,34.73,34.75,252700.0
2011-06-20 10:25:00,34.78,34.94,34.75,34.9,212100.0,34.78,34.94,34.75,34.9,212100.0
2011-06-20 10:30:00,34.91,34.92,34.86,34.89,76300.0,34.91,34.92,34.86,34.89,76300.0
2011-06-20 10:35:00,34.89,34.91,34.76,34.77,178500.0,34.89,34.91,34.76,34.77,178500.0
2011-06-20 10:40:00,34.77,34.83,34.73,34.76,240800.0,34.77,34.83,34.73,34.76,240800.0
2011-06-20 10:45:00,34.76,34.89,34.74,34.81,245700.0,34.76,34.89,34.74,34.81,245700.0
2011-06-20 10:50:00,34.81,34.85,34.72,34.74,308700.0,34.81,34.85,34.72,34.74,308700.0
2011-06-20 10:55:00,34.74,34.81,34.7,34.74,186200.0,34.74,34.81,34.7,34.74,186200.0
2011-06-20 11:00:00,34.73,34.88,34.73,34.81,182700.0,34.73,34.88,34.73,34.81,182700.0
2011-06-20 11:05:00,34.81,34.94,34.8,34.82,254100.0,34.81,34.94,34.8,34.82,254100.0
2011-06-20 11:10:00,34.82,34.98,34.82,34.92,225400.0,34.82,34.98,34.82,34.92,225400.0
2011-06-20 11:15:00,34.91,34.91,34.79,34.81,98700.0,34.91,34.91,34.79,34.81,98700.0
2011-06-20 11:20:00,34.79,34.93,34.79,34.85,133700.0,34.79,34.93,34.79,34.85,133700.0
2011-06-20 11:25:00,34.86,34.89,34.73,34.86,261100.0,34.86,34.89,34.73,34.86,261100.0
2011-06-20 11:30:00,34.84,34.89,34.74,34.74,121800.0,34.84,34.89,34.74,34.74,121800.0
2011-06-20 11:35:00,34.75,34.77,34.73,34.74,93100.0,34.75,34.77,34.73,34.74,93100.0
2011-06-20 11:40:00,34.73,34.76,34.64,34.74,188300.0,34.73,34.76,34.64,34.74,188300.0
2011-06-20 11:45:00,34.74,34.81,34.71,34.73,181300.0,34.74,34.81,34.71,34.73,181300.0
2011-06-20 11:50:00,34.71,34.81,34.68,34.78,249900.0,34.71,34.81,34.68,34.78,249900.0
2011-06-20 11:55:00,34.79,34.91,34.79,34.9,152600.0,34.79,34.91,34.79,34.9,152600.0
2011-06-20 12:00:00,34.9,34.98,34.86,34.95,234500.0,34.9,34.98,34.86,34.95,234500.0
2011-06-20 12:05:00,34.97,34.97,34.88,34.88,112700.0,34.97,34.97,34.88,34.88,112700.0
2011-06-20 12:10:00,34.88,34.96,34.88,34.95,107100.0,34.88,34.96,34.88,34.95,107100.0
2011-06-20 12:15:00,34.95,35.05,34.95,35.03,218400.0,34.95,35.05,34.95,35.03,218400.0
2011-06-20 12:20:00,35.03,35.11,34.97,35.09,211400.0,35.03,35.11,34.97,35.09,211400.0
2011-06-20 12:25:00,35.09,35.2,35.06,35.2,354200.0,35.09,35.2,35.06,35.2,354200.0
2011-06-20 12:30:00,35.2,35.28,35.12,35.14,236600.0,35.2,35.28,35.12,35.14,236600.0
2011-06-20 12:35:00,35.14,35.19,35.13,35.13,127400.0,35.14,35.19,35.13,35.13,127400.0
2011-06-20 12:40:00,35.11,35.16,35.06,35.16,168000.0,35.11,35.16,35.06,35.16,168000.0
2011-06-20 12:45:00,35.16,35.26,35.15,35.21,206500.0,35.16,35.26,35.15,35.21,206500.0
2011-06-20 12:50:00,35.22,35.25,35.12,35.14,153300.0,35.22,35.25,35.12,35.14,153300.0
2011-06-20 12:55:00,35.14,35.21,35.13,35.14,172200.0,35.14,35.21,35.13,35.14,172200.0
2011-06-20 13:00:00,35.15,35.26,35.15,35.23,197400.0,35.15,35.26,35.15,35.23,197400.0
2011-06-20 13:05:00,35.24,35.38,35.23,35.36,296100.0,35.24,35.38,35.23,35.36,296100.0
2011-06-20 13:10:00,35.37,35.4,35.29,35.29,301000.0,35.37,35.4,35.29,35.29,301000.0
2011-06-20 13:15:00,35.29,35.3,35.23,35.3,91000.0,35.29,35.3,35.23,35.3,91000.0
2011-06-20 13:20:00,35.28,35.3,35.25,35.27,82600.0,35.28,35.3,35.25,35.27,82600.0
2011-06-20 13:25:00,35.25,35.29,35.24,35.24,34300.0,35.25,35.29,35.24,35.24,34300.0
2011-06-20 13:30:00,35.25,35.31,35.18,35.27,180600.0,35.25,35.31,35.18,35.27,180600.0
2011-06-20 13:35:00,35.25,35.26,35.16,35.19,104300.0,35.25,35.26,35.16,35.19,104300.0
2011-06-20 13:40:00,35.19,35.21,35.11,35.11,161000.0,35.19,35.21,35.11,35.11,161000.0
2011-06-20 13:45:00,35.13,35.14,35.06,35.07,184800.0,35.13,35.14,35.06,35.07,184800.0
2011-06-20 13:50:00,35.08,35.13,35.06,35.06,95200.0,35.08,35.13,35.06,35.06,95200.0
2011-06-20 13:55:00,35.06,35.13,35.05,35.06,86800.0,35.06,35.13,35.05,35.06,86800.0
2011-06-20 14:00:00,35.06,35.23,35.06,35.18,226100.0,35.06,35.23,35.06,35.18,226100.0
2011-06-20 14:05:00,35.18,35.18,35.14,35.17,107100.0,35.18,35.18,35.14,35.17,107100.0
2011-06-20 14:10:00,35.17,35.21,35.17,35.21,63700.0,35.17,35.21,35.17,35.21,63700.0
2011-06-20 14:15:00,35.21,35.27,35.17,35.22,139300.0,35.21,35.27,35.17,35.22,139300.0
2011-06-20 14:20:00,35.21,35.21,35.15,35.16,127400.0,35.21,35.21,35.15,35.16,127400.0
2011-06-20 14:25:00,35.16,35.17,35.11,35.17,149800.0,35.16,35.17,35.11,35.17,149800.0
2011-06-20 14:30:00,35.17,35.24,35.16,35.22,389900.0,35.17,35.24,35.16,35.22,389900.0
2011-06-20 14:35:00,35.23,35.28,35.18,35.22,200900.0,35.23,35.28,35.18,35.22,200900.0
2011-06-20 14:40:00,35.22,35.23,35.17,35.21,56000.0,35.22,35.23,35.17,35.21,56000.0
2011-06-20 14:45:00,35.21,35.28,35.18,35.19,178500.0,35.21,35.28,35.18,35.19,178500.0
2011-06-20 14:50:00,35.19,35.24,35.16,35.17,99400.0,35.19,35.24,35.16,35.17,99400.0
2011-06-20 14:55:00,35.18,35.19,35.15,35.18,199500.0,35.18,35.19,35.15,35.18,199500.0
2011-06-20 15:00:00,35.17,35.17,35.13,35.16,82600.0,35.17,35.17,35.13,35.16,82600.0
2011-06-20 15:05:00,35.16,35.17,35.11,35.12,102200.0,35.16,35.17,35.11,35.12,102200.0
2011-06-20 15:10:00,35.11,35.12,35.02,35.03,203000.0,35.11,35.12,35.02,35.03,203000.0
2011-06-20 15:15:00,35.03,35.09,35.03,35.04,267400.0,35.03,35.09,35.03,35.04,267400.0
2011-06-20 15:20:00,35.04,35.08,35.01,35.05,201600.0,35.04,35.08,35.01,35.05,201600.0
2011-06-20 15:25:00,35.04,35.06,34.96,34.97,352100.0,35.04,35.06,34.96,34.97,352100.0
2011-06-20 15:30:00,34.97,35.06,34.97,35.06,215600.0,34.97,35.06,34.97,35.06,215600.0
2011-06-20 15:35:00,35.06,35.08,35.02,35.04,217000.0,35.06,35.08,35.02,35.04,217000.0
2011-06-20 15:40:00,35.04,35.07,35.02,35.04,103600.0,35.04,35.07,35.02,35.04,103600.0
2011-06-20 15:45:00,35.04,35.12,35.01,35.02,249900.0,35.04,35.12,35.01,35.02,249900.0
2011-06-20 15:50:00,35.03,35.07,35.0,35.03,219800.0,35.03,35.07,35.0,35.03,219800.0
2011-06-20 15:55:00,35.03,35.1,35.02,35.09,314300.0,35.03,35.1,35.02,35.09,314300.0
2011-06-21 09:30:00,35.09,35.1,34.73,34.87,699300.0,35.09,35.1,34.73,34.87,699300.0
2011-06-21 09:35:00,34.88,34.96,34.69,34.91,655200.0,34.88,34.96,34.69,34.91,655200.0
2011-06-21 09:40:00,34.91,35.19,34.91,35.08,609700.0,34.91,35.19,34.91,35.08,609700.0
2011-06-21 09:45:00,35.07,35.16,35.03,35.07,492800.0,35.07,35.16,35.03,35.07,492800.0
2011-06-21 09:50:00,35.09,35.09,34.97,35.05,323400.0,35.09,35.09,34.97,35.05,323400.0
2011-06-21 09:55:00,35.06,35.1,34.95,34.99,329000.0,35.06,35.1,34.95,34.99,329000.0
2011-06-21 10:00:00,35.0,35.54,34.97,35.47,952000.0,35.0,35.54,34.97,35.47,952000.0
2011-06-21 10:05:00,35.47,35.78,35.47,35.65,1117200.0,35.47,35.78,35.47,35.65,1117200.0
2011-06-21 10:10:00,35.68,35.69,35.47,35.64,499800.0,35.68,35.69,35.47,35.64,499800.0
2011-06-21 10:15:00,35.62,35.86,35.62,35.84,877100.0,35.62,35.86,35.62,35.84,877100.0
2011-06-21 10:20:00,35.82,35.91,35.74,35.86,434000.0,35.82,35.91,35.74,35.86,434000.0
2011-06-21 10:25:00,35.86,35.88,35.74,35.79,238700.0,35.86,35.88,35.74,35.79,238700.0
2011-06-21 10:30:00,35.77,35.88,35.77,35.82,294000.0,35.77,35.88,35.77,35.82,294000.0
2011-06-21 10:35:00,35.82,35.86,35.78,35.83,187600.0,35.82,35.86,35.78,35.83,187600.0
2011-06-21 10:40:00,35.84,35.95,35.84,35.88,339500.0,35.84,35.95,35.84,35.88,339500.0
2011-06-21 10:45:00,35.88,36.07,35.88,36.03,469700.0,35.88,36.07,35.88,36.03,469700.0
2011-06-21 10:50:00,36.03,36.19,36.02,36.12,560000.0,36.03,36.19,36.02,36.12,560000.0
2011-06-21 10:55:00,36.14,36.18,35.99,36.01,299600.0,36.14,36.18,35.99,36.01,299600.0
2011-06-21 11:00:00,36.02,36.1,36.01,36.07,214200.0,36.02,36.1,36.01,36.07,214200.0
2011-06-21 11:05:00,36.1,36.14,36.07,36.13,184800.0,36.1,36.14,36.07,36.13,184800.0
2011-06-21 11:10:00,36.13,36.17,36.05,36.1,219100.0,36.13,36.17,36.05,36.1,219100.0
2011-06-21 11:15:00,36.1,36.14,36.04,36.06,244300.0,36.1,36.14,36.04,36.06,244300.0
2011-06-21 11:20:00,36.07,36.14,36.07,36.09,149100.0,36.07,36.14,36.07,36.09,149100.0
2011-06-21 11:25:00,36.09,36.2,36.07,36.16,344400.0,36.09,36.2,36.07,36.16,344400.0
2011-06-21 11:30:00,36.18,36.32,36.16,36.29,501200.0,36.18,36.32,36.16,36.29,501200.0
2011-06-21 11:35:00,36.29,36.4,36.25,36.32,389200.0,36.29,36.4,36.25,36.32,389200.0
2011-06-21 11:40:00,36.31,36.35,36.22,36.24,234500.0,36.31,36.35,36.22,36.24,234500.0
2011-06-21 11:45:00,36.24,36.28,36.19,36.28,147000.0,36.24,36.28,36.19,36.28,147000.0
2011-06-21 11:50:00,36.28,36.28,36.19,36.2,132300.0,36.28,36.28,36.19,36.2,132300.0
2011-06-21 11:55:00,36.21,36.23,36.14,36.16,280700.0,36.21,36.23,36.14,36.16,280700.0
2011-06-21 12:00:00,36.17,36.19,36.11,36.14,245700.0,36.17,36.19,36.11,36.14,245700.0
2011-06-21 12:05:00,36.14,36.21,36.14,36.21,223300.0,36.14,36.21,36.14,36.21,223300.0
2011-06-21 12:10:00,36.21,36.21,36.13,36.13,137900.0,36.21,36.21,36.13,36.13,137900.0
2011-06-21 12:15:00,36.14,36.21,36.13,36.18,145600.0,36.14,36.21,36.13,36.18,145600.0
2011-06-21 12:20:00,36.18,36.21,36.16,36.19,103600.0,36.18,36.21,36.16,36.19,103600.0
2011-06-21 12:25:00,36.17,36.19,36.13,36.13,102200.0,36.17,36.19,36.13,36.13,102200.0
2011-06-21 12:30:00,36.14,36.19,36.12,36.15,150500.0,36.14,36.19,36.12,36.15,150500.0
2011-06-21 12:35:00,36.15,36.18,36.12,36.16,77700.0,36.15,36.18,36.12,36.16,77700.0
2011-06-21 12:40:00,36.18,36.25,36.18,36.2,127400.0,36.18,36.25,36.18,36.2,127400.0
2011-06-21 12:45:00,36.22,36.36,36.16,36.35,196000.0,36.22,36.36,36.16,36.35,196000.0
2011-06-21 12:50:00,36.35,36.39,36.32,36.39,213500.0,36.35,36.39,36.32,36.39,213500.0
2011-06-21 12:55:00,36.37,36.39,36.29,36.36,107100.0,36.37,36.39,36.29,36.36,107100.0
2011-06-21 13:00:00,36.35,36.35,36.27,36.29,71400.0,36.35,36.35,36.27,36.29,71400.0
2011-06-21 13:05:00,36.27,36.28,36.19,36.2,146300.0,36.27,36.28,36.19,36.2,146300.0
2011-06-21 13:10:00,36.2,36.29,36.19,36.26,166600.0,36.2,36.29,36.19,36.26,166600.0
2011-06-21 13:15:00,36.27,36.31,36.26,36.3,70000.0,36.27,36.31,36.26,36.3,70000.0
2011-06-21 13:20:00,36.3,36.35,36.3,36.32,130200.0,36.3,36.35,36.3,36.32,130200.0
2011-06-21 13:25:00,36.31,36.32,36.25,36.27,127400.0,36.31,36.32,36.25,36.27,127400.0
2011-06-21 13:30:00,36.26,36.32,36.25,36.29,74200.0,36.26,36.32,36.25,36.29,74200.0
2011-06-21 13:35:00,36.29,36.29,36.19,36.19,133000.0,36.29,36.29,36.19,36.19,133000.0
2011-06-21 13:40:00,36.18,36.25,36.17,36.24,107100.0,36.18,36.25,36.17,36.24,107100.0
2011-06-21 13:45:00,36.25,36.28,36.23,36.27,58100.0,36.25,36.28,36.23,36.27,58100.0
2011-06-21 13:50:00,36.28,36.28,36.21,36.22,76300.0,36.28,36.28,36.21,36.22,76300.0
2011-06-21 13:55:00,36.21,36.22,36.15,36.21,149800.0,36.21,36.22,36.15,36.21,149800.0
2011-06-21 14:00:00,36.21,36.27,36.2,36.22,277900.0,36.21,36.27,36.2,36.22,277900.0
2011-06-21 14:05:00,36.22,36.23,36.17,36.19,77000.0,36.22,36.23,36.17,36.19,77000.0
2011-06-21 14:10:00,36.19,36.22,36.16,36.2,156100.0,36.19,36.22,36.16,36.2,156100.0
2011-06-21 14:15:00,36.2,36.2,36.12,36.15,138600.0,36.2,36.2,36.12,36.15,138600.0
2011-06-21 14:20:00,36.15,36.19,36.13,36.15,168700.0,36.15,36.19,36.13,36.15,168700.0
2011-06-21 14:25:00,36.13,36.15,36.08,36.12,244300.0,36.13,36.15,36.08,36.12,244300.0
2011-06-21 14:30:00,36.13,36.16,36.08,36.09,142800.0,36.13,36.16,36.08,36.09,142800.0
2011-06-21 14:35:00,36.09,36.28,36.08,36.27,271600.0,36.09,36.28,36.08,36.27,271600.0
2011-06-21 14:40:00,36.26,36.28,36.21,36.28,213500.0,36.26,36.28,36.21,36.28,213500.0
2011-06-21 14:45:00,36.27,36.29,36.25,36.29,104300.0,36.27,36.29,36.25,36.29,104300.0
2011-06-21 14:50:00,36.28,36.29,36.23,36.23,135100.0,36.28,36.29,36.23,36.23,135100.0
2011-06-21 14:55:00,36.23,36.27,36.23,36.26,148400.0,36.23,36.27,36.23,36.26,148400.0
2011-06-21 15:00:00,36.27,36.27,36.18,36.23,165200.0,36.27,36.27,36.18,36.23,165200.0
2011-06-21 15:05:00,36.23,36.31,36.21,36.29,209300.0,36.23,36.31,36.21,36.29,209300.0
2011-06-21 15:10:00,36.29,36.31,36.24,36.25,157500.0,36.29,36.31,36.24,36.25,157500.0
2011-06-21 15:15:00,36.26,36.26,36.23,36.24,119000.0,36.26,36.26,36.23,36.24,119000.0
2011-06-21 15:20:00,36.25,36.27,36.22,36.24,130200.0,36.25,36.27,36.22,36.24,130200.0
2011-06-21 15:25:00,36.26,36.27,36.22,36.23,194600.0,36.26,36.27,36.22,36.23,194600.0
2011-06-21 15:30:00,36.22,36.26,36.16,36.16,445900.0,36.22,36.26,36.16,36.16,445900.0
2011-06-21 15:35:00,36.16,36.25,36.16,36.21,287700.0,36.16,36.25,36.16,36.21,287700.0
2011-06-21 15:40:00,36.2,36.2,36.11,36.14,224700.0,36.2,36.2,36.11,36.14,224700.0
2011-06-21 15:45:00,36.15,36.25,36.14,36.25,290500.0,36.15,36.25,36.14,36.25,290500.0
2011-06-21 15:50:00,36.24,36.3,36.22,36.25,523600.0,36.24,36.3,36.22,36.25,523600.0
2011-06-21 15:55:00,36.24,36.29,36.22,36.23,594300.0,36.24,36.29,36.22,36.23,594300.0
2011-06-22 09:30:00,36.0,36.18,35.92,36.12,992600.0,36.0,36.18,35.92,36.12,992600.0
2011-06-22 09:35:00,36.12,36.13,35.95,36.04,444500.0,36.12,36.13,35.95,36.04,444500.0
2011-06-22 09:40:00,36.03,36.04,35.92,36.01,535500.0,36.03,36.04,35.92,36.01,535500.0
2011-06-22 09:45:00,36.02,36.03,35.84,35.89,667800.0,36.02,36.03,35.84,35.89,667800.0
2011-06-22 09:50:00,35.87,35.88,35.74,35.8,692300.0,35.87,35.88,35.74,35.8,692300.0
2011-06-22 09:55:00,35.81,35.95,35.77,35.85,431200.0,35.81,35.95,35.77,35.85,431200.0
2011-06-22 10:00:00,35.84,35.85,35.77,35.79,389200.0,35.84,35.85,35.77,35.79,389200.0
2011-06-22 10:05:00,35.77,35.92,35.76,35.86,327600.0,35.77,35.92,35.76,35.86,327600.0
2011-06-22 10:10:00,35.89,35.94,35.82,35.87,221900.0,35.89,35.94,35.82,35.87,221900.0
2011-06-22 10:15:00,35.84,35.91,35.8,35.91,205800.0,35.84,35.91,35.8,35.91,205800.0
2011-06-22 10:20:00,35.9,36.01,35.87,35.99,351400.0,35.9,36.01,35.87,35.99,351400.0
2011-06-22 10:25:00,36.0,36.06,35.91,35.94,314300.0,36.0,36.06,35.91,35.94,314300.0
2011-06-22 10:30:00,35.95,36.01,35.93,35.93,196700.0,35.95,36.01,35.93,35.93,196700.0
2011-06-22 10:35:00,35.93,35.93,35.82,35.87,238000.0,35.93,35.93,35.82,35.87,238000.0
2011-06-22 10:40:00,35.86,35.89,35.83,35.89,175700.0,35.86,35.89,35.83,35.89,175700.0
2011-06-22 10:45:00,35.87,35.98,35.87,35.97,163100.0,35.87,35.98,35.87,35.97,163100.0
2011-06-22 10:50:00,35.96,35.98,35.87,35.93,176400.0,35.96,35.98,35.87,35.93,176400.0
2011-06-22 10:55:00,35.92,36.02,35.91,35.92,198800.0,35.92,36.02,35.91,35.92,198800.0
2011-06-22 11:00:00,35.94,35.96,35.87,35.88,154000.0,35.94,35.96,35.87,35.88,154000.0
2011-06-22 11:05:00,35.88,35.89,35.79,35.79,305900.0,35.88,35.89,35.79,35.79,305900.0
2011-06-22 11:10:00,35.79,35.84,35.74,35.76,324100.0,35.79,35.84,35.74,35.76,324100.0
2011-06-22 11:15:00,35.76,35.84,35.76,35.79,135800.0,35.76,35.84,35.76,35.79,135800.0
2011-06-22 11:20:00,35.8,35.8,35.73,35.78,321300.0,35.8,35.8,35.73,35.78,321300.0
2011-06-22 11:25:00,35.79,35.84,35.78,35.82,152600.0,35.79,35.84,35.78,35.82,152600.0
2011-06-22 11:30:00,35.83,35.83,35.73,35.74,117600.0,35.83,35.83,35.73,35.74,117600.0
2011-06-22 11:35:00,35.74,35.75,35.65,35.67,573300.0,35.74,35.75,35.65,35.67,573300.0
2011-06-22 11:40:00,35.66,35.67,35.47,35.54,601300.0,35.66,35.67,35.47,35.54,601300.0
2011-06-22 11:45:00,35.55,35.6,35.53,35.59,170100.0,35.55,35.6,35.53,35.59,170100.0
2011-06-22 11:50:00,35.59,35.6,35.53,35.54,105700.0,35.59,35.6,35.53,35.54,105700.0
2011-06-22 11:55:00,35.54,35.54,35.45,35.49,284900.0,35.54,35.54,35.45,35.49,284900.0
2011-06-22 12:00:00,35.49,35.49,35.38,35.41,341600.0,35.49,35.49,35.38,35.41,341600.0
2011-06-22 12:05:00,35.41,35.5,35.4,35.5,218400.0,35.41,35.5,35.4,35.5,218400.0
2011-06-22 12:10:00,35.5,35.56,35.48,35.53,207200.0,35.5,35.56,35.48,35.53,207200.0
2011-06-22 12:15:00,35.53,35.62,35.53,35.54,289100.0,35.53,35.62,35.53,35.54,289100.0
2011-06-22 12:20:00,35.55,35.58,35.5,35.56,172900.0,35.55,35.58,35.5,35.56,172900.0
2011-06-22 12:25:00,35.55,35.57,35.52,35.55,147700.0,35.55,35.57,35.52,35.55,147700.0
2011-06-22 12:30:00,35.56,35.59,35.48,35.49,204400.0,35.56,35.59,35.48,35.49,204400.0
2011-06-22 12:35:00,35.48,35.52,35.46,35.49,91700.0,35.48,35.52,35.46,35.49,91700.0
2011-06-22 12:40:00,35.51,35.55,35.41,35.55,206500.0,35.51,35.55,35.41,35.55,206500.0
2011-06-22 12:45:00,35.56,35.62,35.56,35.6,114800.0,35.56,35.62,35.56,35.6,114800.0
2011-06-22 12:50:00,35.59,35.62,35.58,35.61,84000.0,35.59,35.62,35.58,35.61,84000.0
2011-06-22 12:55:00,35.6,35.69,35.59,35.69,263200.0,35.6,35.69,35.59,35.69,263200.0
2011-06-22 13:00:00,35.67,35.68,35.63,35.65,86100.0,35.67,35.68,35.63,35.65,86100.0
2011-06-22 13:05:00,35.66,35.66,35.61,35.66,87500.0,35.66,35.66,35.61,35.66,87500.0
2011-06-22 13:10:00,35.66,35.67,35.64,35.66,53900.0,35.66,35.67,35.64,35.66,53900.0
2011-06-22 13:15:00,35.67,35.72,35.61,35.7,174300.0,35.67,35.72,35.61,35.7,174300.0
2011-06-22 13:20:00,35.7,35.77,35.67,35.73,180600.0,35.7,35.77,35.67,35.73,180600.0
2011-06-22 13:25:00,35.73,35.8,35.69,35.79,209300.0,35.73,35.8,35.69,35.79,209300.0
2011-06-22 13:30:00,35.8,35.91,35.79,35.91,428400.0,35.8,35.91,35.79,35.91,428400.0
2011-06-22 13:35:00,35.91,35.94,35.9,35.94,230300.0,35.91,35.94,35.9,35.94,230300.0
2011-06-22 13:40:00,35.94,35.98,35.92,35.95,162400.0,35.94,35.98,35.92,35.95,162400.0
2011-06-22 13:45:00,35.94,35.96,35.92,35.93,151200.0,35.94,35.96,35.92,35.93,151200.0
2011-06-22 13:50:00,35.93,36.03,35.92,36.03,181300.0,35.93,36.03,35.92,36.03,181300.0
2011-06-22 13:55:00,36.03,36.03,35.99,35.99,163800.0,36.03,36.03,35.99,35.99,163800.0
2011-06-22 14:00:00,36.0,36.0,35.86,35.87,209300.0,36.0,36.0,35.86,35.87,209300.0
2011-06-22 14:05:00,35.87,35.95,35.84,35.95,550200.0,35.87,35.95,35.84,35.95,550200.0
2011-06-22 14:10:00,35.93,35.94,35.86,35.86,387800.0,35.93,35.94,35.86,35.86,387800.0
2011-06-22 14:15:00,35.86,35.93,35.84,35.92,116200.0,35.86,35.93,35.84,35.92,116200.0
2011-06-22 14:20:00,35.92,36.0,35.91,35.96,169400.0,35.92,36.0,35.91,35.96,169400.0
2011-06-22 14:25:00,35.97,36.0,35.94,35.99,186200.0,35.97,36.0,35.94,35.99,186200.0
2011-06-22 14:30:00,35.97,36.06,35.94,36.04,242900.0,35.97,36.06,35.94,36.04,242900.0
2011-06-22 14:35:00,36.03,36.05,35.92,35.95,221900.0,36.03,36.05,35.92,35.95,221900.0
2011-06-22 14:40:00,35.95,35.96,35.87,35.9,179900.0,35.95,35.96,35.87,35.9,179900.0
2011-06-22 14:45:00,35.9,35.95,35.89,35.92,112700.0,35.9,35.95,35.89,35.92,112700.0
2011-06-22 14:50:00,35.91,35.97,35.77,35.78,261800.0,35.91,35.97,35.77,35.78,261800.0
2011-06-22 14:55:00,35.77,35.77,35.65,35.72,483000.0,35.77,35.77,35.65,35.72,483000.0
2011-06-22 15:00:00,35.72,35.77,35.69,35.76,192500.0,35.72,35.77,35.69,35.76,192500.0
2011-06-22 15:05:00,35.75,35.78,35.71,35.76,266700.0,35.75,35.78,35.71,35.76,266700.0
2011-06-22 15:10:00,35.77,35.78,35.58,35.59,371700.0,35.77,35.78,35.58,35.59,371700.0
2011-06-22 15:15:00,35.57,35.65,35.57,35.63,184100.0,35.57,35.65,35.57,35.63,184100.0
2011-06-22 15:20:00,35.64,35.7,35.62,35.68,134400.0,35.64,35.7,35.62,35.68,134400.0
2011-06-22 15:25:00,35.68,35.7,35.65,35.68,136500.0,35.68,35.7,35.65,35.68,136500.0
2011-06-22 15:30:00,35.68,35.69,35.62,35.68,193200.0,35.68,35.69,35.62,35.68,193200.0
2011-06-22 15:35:00,35.68,35.74,35.66,35.68,167300.0,35.68,35.74,35.66,35.68,167300.0
2011-06-22 15:40:00,35.68,35.68,35.49,35.49,331100.0,35.68,35.68,35.49,35.49,331100.0
2011-06-22 15:45:00,35.49,35.55,35.46,35.52,282100.0,35.49,35.55,35.46,35.52,282100.0
2011-06-22 15:50:00,35.53,35.56,35.5,35.53,280000.0,35.53,35.56,35.5,35.53,280000.0
2011-06-22 15:55:00,35.53,35.53,35.48,35.53,572600.0,35.53,35.53,35.48,35.53,572600.0
2011-06-23 09:30:00,35.02,35.23,34.96,35.03,1172500.0,35.02,35.23,34.96,35.03,1172500.0
2011-06-23 09:35:00,35.03,35.32,34.98,35.23,637700.0,35.03,35.32,34.98,35.23,637700.0
2011-06-23 09:40:00,35.21,35.47,35.21,35.29,488600.0,35.21,35.47,35.21,35.29,488600.0
2011-06-23 09:45:00,35.29,35.44,35.25,35.32,541100.0,35.29,35.44,35.25,35.32,541100.0
2011-06-23 09:50:00,35.32,35.36,35.09,35.14,443800.0,35.32,35.36,35.09,35.14,443800.0
2011-06-23 09:55:00,35.12,35.33,35.11,35.31,361900.0,35.12,35.33,35.11,35.31,361900.0
2011-06-23 10:00:00,35.31,35.35,35.2,35.32,300300.0,35.31,35.35,35.2,35.32,300300.0
2011-06-23 10:05:00,35.3,35.34,35.24,35.3,270200.0,35.3,35.34,35.24,35.3,270200.0
2011-06-23 10:10:00,35.29,35.35,35.22,35.27,219100.0,35.29,35.35,35.22,35.27,219100.0
2011-06-23 10:15:00,35.28,35.4,35.26,35.39,273700.0,35.28,35.4,35.26,35.39,273700.0
2011-06-23 10:20:00,35.39,35.43,35.29,35.33,427000.0,35.39,35.43,35.29,35.33,427000.0
2011-06-23 10:25:00,35.34,35.56,35.29,35.51,611100.0,35.34,35.56,35.29,35.51,611100.0
2011-06-23 10:30:00,35.51,35.61,35.46,35.5,781900.0,35.51,35.61,35.46,35.5,781900.0
2011-06-23 10:35:00,35.49,35.51,35.3,35.44,369600.0,35.49,35.51,35.3,35.44,369600.0
2011-06-23 10:40:00,35.44,35.45,35.32,35.38,123200.0,35.44,35.45,35.32,35.38,123200.0
2011-06-23 10:45:00,35.38,35.39,35.25,35.26,189000.0,35.38,35.39,35.25,35.26,189000.0
2011-06-23 10:50:00,35.26,35.36,35.26,35.29,138600.0,35.26,35.36,35.26,35.29,138600.0
2011-06-23 10:55:00,35.29,35.4,35.28,35.39,97300.0,35.29,35.4,35.28,35.39,97300.0
2011-06-23 11:00:00,35.41,35.45,35.35,35.38,88200.0,35.41,35.45,35.35,35.38,88200.0
2011-06-23 11:05:00,35.36,35.5,35.36,35.5,95900.0,35.36,35.5,35.36,35.5,95900.0
2011-06-23 11:10:00,35.48,35.54,35.41,35.45,233800.0,35.48,35.54,35.41,35.45,233800.0
2011-06-23 11:15:00,35.43,35.53,35.42,35.48,136500.0,35.43,35.53,35.42,35.48,136500.0
2011-06-23 11:20:00,35.48,35.63,35.48,35.59,171500.0,35.48,35.63,35.48,35.59,171500.0
2011-06-23 11:25:00,35.59,35.71,35.57,35.6,373800.0,35.59,35.71,35.57,35.6,373800.0
2011-06-23 11:30:00,35.59,35.71,35.57,35.71,290500.0,35.59,35.71,35.57,35.71,290500.0
2011-06-23 11:35:00,35.69,35.79,35.65,35.66,346500.0,35.69,35.79,35.65,35.66,346500.0
2011-06-23 11:40:00,35.67,35.73,35.67,35.73,84700.0,35.67,35.73,35.67,35.73,84700.0
2011-06-23 11:45:00,35.71,35.73,35.66,35.71,114100.0,35.71,35.73,35.66,35.71,114100.0
2011-06-23 11:50:00,35.68,35.79,35.68,35.68,236600.0,35.68,35.79,35.68,35.68,236600.0
2011-06-23 11:55:00,35.7,35.88,35.69,35.88,320600.0,35.7,35.88,35.69,35.88,320600.0
2011-06-23 12:00:00,35.88,35.98,35.82,35.98,261100.0,35.88,35.98,35.82,35.98,261100.0
2011-06-23 12:05:00,35.98,36.01,35.88,35.9,205800.0,35.98,36.01,35.88,35.9,205800.0
2011-06-23 12:10:00,35.88,35.91,35.81,35.89,270900.0,35.88,35.91,35.81,35.89,270900.0
2011-06-23 12:15:00,35.89,35.89,35.75,35.77,158900.0,35.89,35.89,35.75,35.77,158900.0
2011-06-23 12:20:00,35.78,35.85,35.77,35.82,79800.0,35.78,35.85,35.77,35.82,79800.0
2011-06-23 12:25:00,35.81,35.82,35.72,35.74,126700.0,35.81,35.82,35.72,35.74,126700.0
2011-06-23 12:30:00,35.73,35.82,35.71,35.8,126700.0,35.73,35.82,35.71,35.8,126700.0
2011-06-23 12:35:00,35.81,35.87,35.79,35.87,53900.0,35.81,35.87,35.79,35.87,53900.0
2011-06-23 12:40:00,35.87,35.89,35.83,35.84,89600.0,35.87,35.89,35.83,35.84,89600.0
2011-06-23 12:45:00,35.85,35.91,35.85,35.91,67900.0,35.85,35.91,35.85,35.91,67900.0
2011-06-23 12:50:00,35.89,35.96,35.89,35.92,112000.0,35.89,35.96,35.89,35.92,112000.0
2011-06-23 12:55:00,35.92,35.96,35.91,35.94,69300.0,35.92,35.96,35.91,35.94,69300.0
2011-06-23 13:00:00,35.95,36.78,35.94,36.76,2930900.0,35.95,36.78,35.94,36.76,2930900.0
2011-06-23 13:05:00,36.75,37.26,36.71,36.87,3749900.0,36.75,37.26,36.71,36.87,3749900.0
2011-06-23 13:10:00,36.89,36.96,36.79,36.91,1606500.0,36.89,36.96,36.79,36.91,1606500.0
2011-06-23 13:15:00,36.91,36.95,36.71,36.72,1143100.0,36.91,36.95,36.71,36.72,1143100.0
2011-06-23 13:20:00,36.72,36.82,36.63,36.67,737100.0,36.72,36.82,36.63,36.67,737100.0
2011-06-23 13:25:00,36.66,36.8,36.64,36.71,536200.0,36.66,36.8,36.64,36.71,536200.0
2011-06-23 13:30:00,36.71,36.91,36.7,36.82,669200.0,36.71,36.91,36.7,36.82,669200.0
2011-06-23 13:35:00,36.82,36.9,36.71,36.73,392700.0,36.82,36.9,36.71,36.73,392700.0
2011-06-23 13:40:00,36.73,36.75,36.45,36.47,998900.0,36.73,36.75,36.45,36.47,998900.0
2011-06-23 13:45:00,36.47,36.55,36.45,36.53,574000.0,36.47,36.55,36.45,36.53,574000.0
2011-06-23 13:50:00,36.54,36.61,36.39,36.39,489300.0,36.54,36.61,36.39,36.39,489300.0
2011-06-23 13:55:00,36.39,36.53,36.39,36.53,291200.0,36.39,36.53,36.39,36.53,291200.0
2011-06-23 14:00:00,36.53,36.53,36.24,36.28,667800.0,36.53,36.53,36.24,36.28,667800.0
2011-06-23 14:05:00,36.28,36.36,36.17,36.29,525000.0,36.28,36.36,36.17,36.29,525000.0
2011-06-23 14:10:00,36.27,36.36,36.23,36.26,198800.0,36.27,36.36,36.23,36.26,198800.0
2011-06-23 14:15:00,36.26,36.39,36.19,36.33,441700.0,36.26,36.39,36.19,36.33,441700.0
2011-06-23 14:20:00,36.33,36.34,36.25,36.27,214200.0,36.33,36.34,36.25,36.27,214200.0
2011-06-23 14:25:00,36.27,36.32,36.22,36.25,230300.0,36.27,36.32,36.22,36.25,230300.0
2011-06-23 14:30:00,36.25,36.48,36.25,36.43,492100.0,36.25,36.48,36.25,36.43,492100.0
2011-06-23 14:35:00,36.43,36.44,36.24,36.28,268800.0,36.43,36.44,36.24,36.28,268800.0
2011-06-23 14:40:00,36.26,36.34,36.25,36.34,280000.0,36.26,36.34,36.25,36.34,280000.0
2011-06-23 14:45:00,36.34,36.37,36.22,36.27,315700.0,36.34,36.37,36.22,36.27,315700.0
2011-06-23 14:50:00,36.28,36.31,36.25,36.28,221200.0,36.28,36.31,36.25,36.28,221200.0
2011-06-23 14:55:00,36.27,36.51,36.22,36.49,612500.0,36.27,36.51,36.22,36.49,612500.0
2011-06-23 15:00:00,36.51,36.54,36.24,36.29,637000.0,36.51,36.54,36.24,36.29,637000.0
2011-06-23 15:05:00,36.29,36.42,36.27,36.35,453600.0,36.29,36.42,36.27,36.35,453600.0
2011-06-23 15:10:00,36.35,36.41,36.31,36.4,312900.0,36.35,36.41,36.31,36.4,312900.0
2011-06-23 15:15:00,36.39,36.6,36.39,36.53,639800.0,36.39,36.6,36.39,36.53,639800.0
2011-06-23 15:20:00,36.52,36.59,36.45,36.56,317800.0,36.52,36.59,36.45,36.56,317800.0
2011-06-23 15:25:00,36.54,36.54,36.4,36.42,328300.0,36.54,36.54,36.4,36.42,328300.0
2011-06-23 15:30:00,36.4,36.44,36.31,36.32,285600.0,36.4,36.44,36.31,36.32,285600.0
2011-06-23 15:35:00,36.33,36.39,36.3,36.36,233100.0,36.33,36.39,36.3,36.36,233100.0
2011-06-23 15:40:00,36.36,36.43,36.34,36.36,232400.0,36.36,36.43,36.34,36.36,232400.0
2011-06-23 15:45:00,36.35,36.49,36.3,36.46,424200.0,36.35,36.49,36.3,36.46,424200.0
2011-06-23 15:50:00,36.45,36.52,36.43,36.52,519400.0,36.45,36.52,36.43,36.52,519400.0
2011-06-23 15:55:00,36.51,36.64,36.5,36.54,1166200.0,36.51,36.64,36.5,36.54,1166200.0
2011-06-24 09:30:00,36.71,36.75,36.4,36.6,801500.0,36.71,36.75,36.4,36.6,801500.0
2011-06-24 09:35:00,36.61,36.94,36.45,36.89,982800.0,36.61,36.94,36.45,36.89,982800.0
2011-06-24 09:40:00,36.86,36.96,36.72,36.73,571200.0,36.86,36.96,36.72,36.73,571200.0
2011-06-24 09:45:00,36.72,36.83,36.69,36.77,246400.0,36.72,36.83,36.69,36.77,246400.0
2011-06-24 09:50:00,36.76,37.07,36.65,37.04,659400.0,36.76,37.07,36.65,37.04,659400.0
2011-06-24 09:55:00,37.07,37.17,37.0,37.03,931700.0,37.07,37.17,37.0,37.03,931700.0
2011-06-24 10:00:00,37.02,37.14,36.96,37.07,690200.0,37.02,37.14,36.96,37.07,690200.0
2011-06-24 10:05:00,37.07,37.1,36.9,36.96,506800.0,37.07,37.1,36.9,36.96,506800.0
2011-06-24 10:10:00,36.95,37.0,36.78,36.83,590800.0,36.95,37.0,36.78,36.83,590800.0
2011-06-24 10:15:00,36.86,36.92,36.83,36.9,296800.0,36.86,36.92,36.83,36.9,296800.0
2011-06-24 10:20:00,36.9,36.99,36.83,36.95,521500.0,36.9,36.99,36.83,36.95,521500.0
2011-06-24 10:25:00,36.96,37.01,36.82,36.86,442400.0,36.96,37.01,36.82,36.86,442400.0
2011-06-24 10:30:00,36.86,36.93,36.83,36.93,410900.0,36.86,36.93,36.83,36.93,410900.0
2011-06-24 10:35:00,36.93,37.07,36.93,37.07,412300.0,36.93,37.07,36.93,37.07,412300.0
2011-06-24 10:40:00,37.07,37.21,37.04,37.18,816900.0,37.07,37.21,37.04,37.18,816900.0
2011-06-24 10:45:00,37.18,37.19,37.0,37.1,497700.0,37.18,37.19,37.0,37.1,497700.0
2011-06-24 10:50:00,37.1,37.18,37.04,37.17,256200.0,37.1,37.18,37.04,37.17,256200.0
2011-06-24 10:55:00,37.18,37.21,37.11,37.17,366100.0,37.18,37.21,37.11,37.17,366100.0
2011-06-24 11:00:00,37.17,37.2,37.06,37.2,301700.0,37.17,37.2,37.06,37.2,301700.0
2011-06-24 11:05:00,37.2,37.21,37.07,37.17,287000.0,37.2,37.21,37.07,37.17,287000.0
2011-06-24 11:10:00,37.17,37.19,37.05,37.18,364000.0,37.17,37.19,37.05,37.18,364000.0
2011-06-24 11:15:00,37.17,37.19,37.05,37.14,215600.0,37.17,37.19,37.05,37.14,215600.0
2011-06-24 11:20:00,37.12,37.14,37.06,37.08,142800.0,37.12,37.14,37.06,37.08,142800.0
2011-06-24 11:25:00,37.09,37.13,37.01,37.13,252000.0,37.09,37.13,37.01,37.13,252000.0
2011-06-24 11:30:00,37.11,37.17,37.06,37.1,170100.0,37.11,37.17,37.06,37.1,170100.0
2011-06-24 11:35:00,37.12,37.18,37.09,37.09,250600.0,37.12,37.18,37.09,37.09,250600.0
2011-06-24 11:40:00,37.09,37.2,37.09,37.12,359800.0,37.09,37.2,37.09,37.12,359800.0
2011-06-24 11:45:00,37.14,37.17,37.1,37.13,168700.0,37.14,37.17,37.1,37.13,168700.0
2011-06-24 11:50:00,37.11,37.12,37.02,37.05,228900.0,37.11,37.12,37.02,37.05,228900.0
2011-06-24 11:55:00,37.05,37.05,37.02,37.05,93800.0,37.05,37.05,37.02,37.05,93800.0
2011-06-24 12:00:00,37.06,37.12,37.05,37.08,109900.0,37.06,37.12,37.05,37.08,109900.0
2011-06-24 12:05:00,37.08,37.08,36.98,37.01,292600.0,37.08,37.08,36.98,37.01,292600.0
2011-06-24 12:10:00,37.0,37.04,36.96,37.0,266700.0,37.0,37.04,36.96,37.0,266700.0
2011-06-24 12:15:00,37.0,37.01,36.97,37.01,169400.0,37.0,37.01,36.97,37.01,169400.0
2011-06-24 12:20:00,36.99,37.01,36.96,36.99,210000.0,36.99,37.01,36.96,36.99,210000.0
2011-06-24 12:25:00,37.0,37.01,36.96,37.0,123200.0,37.0,37.01,36.96,37.0,123200.0
2011-06-24 12:30:00,37.0,37.08,37.0,37.07,221200.0,37.0,37.08,37.0,37.07,221200.0
2011-06-24 12:35:00,37.06,37.07,36.97,36.97,126700.0,37.06,37.07,36.97,36.97,126700.0
2011-06-24 12:40:00,36.97,36.98,36.82,36.96,609000.0,36.97,36.98,36.82,36.96,609000.0
2011-06-24 12:45:00,36.97,36.97,36.82,36.82,359800.0,36.97,36.97,36.82,36.82,359800.0
2011-06-24 12:50:00,36.83,36.84,36.76,36.8,343700.0,36.83,36.84,36.76,36.8,343700.0
2011-06-24 12:55:00,36.79,36.83,36.76,36.83,296800.0,36.79,36.83,36.76,36.83,296800.0
2011-06-24 13:00:00,36.82,36.83,36.73,36.75,287700.0,36.82,36.83,36.73,36.75,287700.0
2011-06-24 13:05:00,36.74,36.84,36.74,36.81,211400.0,36.74,36.84,36.74,36.81,211400.0
2011-06-24 13:10:00,36.82,36.83,36.75,36.76,113400.0,36.82,36.83,36.75,36.76,113400.0
2011-06-24 13:15:00,36.76,36.8,36.7,36.71,341600.0,36.76,36.8,36.7,36.71,341600.0
2011-06-24 13:20:00,36.71,36.72,36.64,36.7,347900.0,36.71,36.72,36.64,36.7,347900.0
2011-06-24 13:25:00,36.7,36.85,36.7,36.79,208600.0,36.7,36.85,36.7,36.79,208600.0
2011-06-24 13:30:00,36.79,36.87,36.69,36.72,280000.0,36.79,36.87,36.69,36.72,280000.0
2011-06-24 13:35:00,36.73,36.82,36.69,36.73,252000.0,36.73,36.82,36.69,36.73,252000.0
2011-06-24 13:40:00,36.75,36.81,36.68,36.72,153300.0,36.75,36.81,36.68,36.72,153300.0
2011-06-24 13:45:00,36.72,36.75,36.66,36.69,151900.0,36.72,36.75,36.66,36.69,151900.0
2011-06-24 13:50:00,36.68,36.7,36.65,36.66,135800.0,36.68,36.7,36.65,36.66,135800.0
2011-06-24 13:55:00,36.65,36.65,36.55,36.59,469000.0,36.65,36.65,36.55,36.59,469000.0
2011-06-24 14:00:00,36.59,36.6,36.51,36.55,205100.0,36.59,36.6,36.51,36.55,205100.0
2011-06-24 14:05:00,36.55,36.55,36.43,36.46,228900.0,36.55,36.55,36.43,36.46,228900.0
2011-06-24 14:10:00,36.46,36.47,36.37,36.41,438900.0,36.46,36.47,36.37,36.41,438900.0
2011-06-24 14:15:00,36.39,36.47,36.34,36.46,286300.0,36.39,36.47,36.34,36.46,286300.0
2011-06-24 14:20:00,36.44,36.44,36.38,36.4,176400.0,36.44,36.44,36.38,36.4,176400.0
2011-06-24 14:25:00,36.4,36.51,36.4,36.48,183400.0,36.4,36.51,36.4,36.48,183400.0
2011-06-24 14:30:00,36.5,36.56,36.47,36.48,228200.0,36.5,36.56,36.47,36.48,228200.0
2011-06-24 14:35:00,36.48,36.52,36.45,36.52,149800.0,36.48,36.52,36.45,36.52,149800.0
2011-06-24 14:40:00,36.52,36.55,36.48,36.53,245000.0,36.52,36.55,36.48,36.53,245000.0
2011-06-24 14:45:00,36.53,36.6,36.52,36.52,289100.0,36.53,36.6,36.52,36.52,289100.0
2011-06-24 14:50:00,36.51,36.56,36.48,36.56,135800.0,36.51,36.56,36.48,36.56,135800.0
2011-06-24 14:55:00,36.56,36.57,36.49,36.5,235200.0,36.56,36.57,36.49,36.5,235200.0
2011-06-24 15:00:00,36.5,36.51,36.36,36.37,392000.0,36.5,36.51,36.36,36.37,392000.0
2011-06-24 15:05:00,36.37,36.45,36.3,36.34,380100.0,36.37,36.45,36.3,36.34,380100.0
2011-06-24 15:10:00,36.34,36.38,36.3,36.33,363300.0,36.34,36.38,36.3,36.33,363300.0
2011-06-24 15:15:00,36.34,36.42,36.34,36.35,205800.0,36.34,36.42,36.34,36.35,205800.0
2011-06-24 15:20:00,36.35,36.41,36.32,36.39,374500.0,36.35,36.41,36.32,36.39,374500.0
2011-06-24 15:25:00,36.39,36.47,36.37,36.43,402500.0,36.39,36.47,36.37,36.43,402500.0
2011-06-24 15:30:00,36.44,36.55,36.43,36.55,319900.0,36.44,36.55,36.43,36.55,319900.0
2011-06-24 15:35:00,36.55,36.6,36.5,36.53,579600.0,36.55,36.6,36.5,36.53,579600.0
2011-06-24 15:40:00,36.53,36.55,36.48,36.5,262500.0,36.53,36.55,36.48,36.5,262500.0
2011-06-24 15:45:00,36.5,36.5,36.42,36.42,366100.0,36.5,36.5,36.42,36.42,366100.0
2011-06-24 15:50:00,36.45,36.49,36.42,36.45,564200.0,36.45,36.49,36.42,36.45,564200.0
2011-06-24 15:55:00,36.46,36.71,36.45,36.71,1748600.0,36.46,36.71,36.45,36.71,1748600.0
2011-06-27 09:30:00,36.41,36.68,36.29,36.29,692300.0,36.41,36.68,36.29,36.29,692300.0
2011-06-27 09:35:00,36.29,36.33,36.09,36.22,830900.0,36.29,36.33,36.09,36.22,830900.0
2011-06-27 09:40:00,36.23,36.27,36.14,36.21,438900.0,36.23,36.27,36.14,36.21,438900.0
2011-06-27 09:45:00,36.22,36.44,36.19,36.36,548100.0,36.22,36.44,36.19,36.36,548100.0
2011-06-27 09:50:00,36.35,36.36,36.25,36.27,266700.0,36.35,36.36,36.25,36.27,266700.0
2011-06-27 09:55:00,36.28,36.33,36.11,36.12,516600.0,36.28,36.33,36.11,36.12,516600.0
2011-06-27 10:00:00,36.13,36.15,36.05,36.13,440300.0,36.13,36.15,36.05,36.13,440300.0
2011-06-27 10:05:00,36.13,36.16,35.95,35.97,653100.0,36.13,36.16,35.95,35.97,653100.0
2011-06-27 10:10:00,35.97,36.13,35.96,36.13,230300.0,35.97,36.13,35.96,36.13,230300.0
2011-06-27 10:15:00,36.13,36.14,36.03,36.1,362600.0,36.13,36.14,36.03,36.1,362600.0
2011-06-27 10:20:00,36.11,36.29,36.09,36.29,331100.0,36.11,36.29,36.09,36.29,331100.0
2011-06-27 10:25:00,36.31,36.32,36.18,36.29,371700.0,36.31,36.32,36.18,36.29,371700.0
2011-06-27 10:30:00,36.29,36.39,36.21,36.22,242200.0,36.29,36.39,36.21,36.22,242200.0
2011-06-27 10:35:00,36.24,36.35,36.21,36.31,207200.0,36.24,36.35,36.21,36.31,207200.0
2011-06-27 10:40:00,36.32,36.51,36.28,36.51,361900.0,36.32,36.51,36.28,36.51,361900.0
2011-06-27 10:45:00,36.49,36.58,36.46,36.49,498400.0,36.49,36.58,36.46,36.49,498400.0
2011-06-27 10:50:00,36.51,36.59,36.5,36.59,350000.0,36.51,36.59,36.5,36.59,350000.0
2011-06-27 10:55:00,36.55,36.58,36.53,36.56,107800.0,36.55,36.58,36.53,36.56,107800.0
2011-06-27 11:00:00,36.57,36.63,36.55,36.6,301000.0,36.57,36.63,36.55,36.6,301000.0
2011-06-27 11:05:00,36.59,36.64,36.57,36.6,238700.0,36.59,36.64,36.57,36.6,238700.0
2011-06-27 11:10:00,36.61,36.61,36.52,36.55,176400.0,36.61,36.61,36.52,36.55,176400.0
2011-06-27 11:15:00,36.55,36.55,36.45,36.51,168000.0,36.55,36.55,36.45,36.51,168000.0
2011-06-27 11:20:00,36.53,36.54,36.48,36.52,101500.0,36.53,36.54,36.48,36.52,101500.0
2011-06-27 11:25:00,36.52,36.61,36.5,36.6,171500.0,36.52,36.61,36.5,36.6,171500.0
2011-06-27 11:30:00,36.61,36.62,36.56,36.57,312900.0,36.61,36.62,36.56,36.57,312900.0
2011-06-27 11:35:00,36.57,36.63,36.57,36.59,239400.0,36.57,36.63,36.57,36.59,239400.0
2011-06-27 11:40:00,36.59,36.59,36.53,36.55,117600.0,36.59,36.59,36.53,36.55,117600.0
2011-06-27 11:45:00,36.55,36.75,36.55,36.75,513800.0,36.55,36.75,36.55,36.75,513800.0
2011-06-27 11:50:00,36.74,36.91,36.7,36.91,555100.0,36.74,36.91,36.7,36.91,555100.0
2011-06-27 11:55:00,36.91,36.98,36.84,36.91,445200.0,36.91,36.98,36.84,36.91,445200.0
2011-06-27 12:00:00,36.92,37.12,36.92,37.11,575400.0,36.92,37.12,36.92,37.11,575400.0
2011-06-27 12:05:00,37.12,37.23,37.1,37.17,671300.0,37.12,37.23,37.1,37.17,671300.0
2011-06-27 12:10:00,37.16,37.21,37.09,37.12,231000.0,37.16,37.21,37.09,37.12,231000.0
2011-06-27 12:15:00,37.12,37.13,37.03,37.05,197400.0,37.12,37.13,37.03,37.05,197400.0
2011-06-27 12:20:00,37.05,37.18,37.05,37.17,184100.0,37.05,37.18,37.05,37.17,184100.0
2011-06-27 12:25:00,37.17,37.33,37.17,37.3,503300.0,37.17,37.33,37.17,37.3,503300.0
2011-06-27 12:30:00,37.31,37.37,37.29,37.3,415800.0,37.31,37.37,37.29,37.3,415800.0
2011-06-27 12:35:00,37.29,37.3,37.24,37.26,149800.0,37.29,37.3,37.24,37.26,149800.0
2011-06-27 12:40:00,37.26,37.32,37.24,37.26,140000.0,37.26,37.32,37.24,37.26,140000.0
2011-06-27 12:45:00,37.27,37.32,37.24,37.32,143500.0,37.27,37.32,37.24,37.32,143500.0
2011-06-27 12:50:00,37.33,37.49,37.32,37.46,576100.0,37.33,37.49,37.32,37.46,576100.0
2011-06-27 12:55:00,37.48,37.48,37.37,37.42,361900.0,37.48,37.48,37.37,37.42,361900.0
2011-06-27 13:00:00,37.42,37.43,37.34,37.39,128800.0,37.42,37.43,37.34,37.39,128800.0
2011-06-27 13:05:00,37.39,37.4,37.32,37.39,107800.0,37.39,37.4,37.32,37.39,107800.0
2011-06-27 13:10:00,37.37,37.38,37.26,37.36,196000.0,37.37,37.38,37.26,37.36,196000.0
2011-06-27 13:15:00,37.39,37.42,37.29,37.35,148400.0,37.39,37.42,37.29,37.35,148400.0
2011-06-27 13:20:00,37.36,37.36,37.26,37.27,252000.0,37.36,37.36,37.26,37.27,252000.0
2011-06-27 13:25:00,37.28,37.29,37.18,37.22,178500.0,37.28,37.29,37.18,37.22,178500.0
2011-06-27 13:30:00,37.21,37.24,37.19,37.23,137200.0,37.21,37.24,37.19,37.23,137200.0
2011-06-27 13:35:00,37.22,37.26,37.2,37.2,108500.0,37.22,37.26,37.2,37.2,108500.0
2011-06-27 13:40:00,37.2,37.22,37.18,37.22,53200.0,37.2,37.22,37.18,37.22,53200.0
2011-06-27 13:45:00,37.22,37.27,37.22,37.23,82600.0,37.22,37.27,37.22,37.23,82600.0
2011-06-27 13:50:00,37.23,37.25,37.16,37.19,166600.0,37.23,37.25,37.16,37.19,166600.0
2011-06-27 13:55:00,37.19,37.19,37.1,37.17,240100.0,37.19,37.19,37.1,37.17,240100.0
2011-06-27 14:00:00,37.17,37.29,37.17,37.25,301700.0,37.17,37.29,37.17,37.25,301700.0
2011-06-27 14:05:00,37.26,37.33,37.25,37.31,184800.0,37.26,37.33,37.25,37.31,184800.0
2011-06-27 14:10:00,37.31,37.36,37.27,37.36,328300.0,37.31,37.36,37.27,37.36,328300.0
2011-06-27 14:15:00,37.36,37.39,37.32,37.36,239400.0,37.36,37.39,37.32,37.36,239400.0
2011-06-27 14:20:00,37.37,37.39,37.32,37.33,141400.0,37.37,37.39,37.32,37.33,141400.0
2011-06-27 14:25:00,37.33,37.41,37.3,37.41,235200.0,37.33,37.41,37.3,37.41,235200.0
2011-06-27 14:30:00,37.39,37.41,37.36,37.39,175000.0,37.39,37.41,37.36,37.39,175000.0
2011-06-27 14:35:00,37.38,37.47,37.38,37.46,340200.0,37.38,37.47,37.38,37.46,340200.0
2011-06-27 14:40:00,37.46,37.47,37.4,37.41,196700.0,37.46,37.47,37.4,37.41,196700.0
2011-06-27 14:45:00,37.4,37.46,37.39,37.45,133700.0,37.4,37.46,37.39,37.45,133700.0
2011-06-27 14:50:00,37.45,37.48,37.34,37.36,215600.0,37.45,37.48,37.34,37.36,215600.0
2011-06-27 14:55:00,37.35,37.39,37.31,37.33,200200.0,37.35,37.39,37.31,37.33,200200.0
2011-06-27 15:00:00,37.34,37.39,37.32,37.34,158900.0,37.34,37.39,37.32,37.34,158900.0
2011-06-27 15:05:00,37.33,37.35,37.21,37.24,265300.0,37.33,37.35,37.21,37.24,265300.0
2011-06-27 15:10:00,37.24,37.26,37.22,37.26,149800.0,37.24,37.26,37.22,37.26,149800.0
2011-06-27 15:15:00,37.26,37.31,37.23,37.25,145600.0,37.26,37.31,37.23,37.25,145600.0
2011-06-27 15:20:00,37.24,37.31,37.24,37.27,180600.0,37.24,37.31,37.24,37.27,180600.0
2011-06-27 15:25:00,37.27,37.29,37.26,37.27,125300.0,37.27,37.29,37.26,37.27,125300.0
2011-06-27 15:30:00,37.27,37.31,37.26,37.28,131600.0,37.27,37.31,37.26,37.28,131600.0
2011-06-27 15:35:00,37.28,37.31,37.23,37.24,207900.0,37.28,37.31,37.23,37.24,207900.0
2011-06-27 15:40:00,37.23,37.28,37.23,37.25,172200.0,37.23,37.28,37.23,37.25,172200.0
2011-06-27 15:45:00,37.24,37.25,37.18,37.19,264600.0,37.24,37.25,37.18,37.19,264600.0
2011-06-27 15:50:00,37.2,37.24,37.17,37.19,400400.0,37.2,37.24,37.17,37.19,400400.0
2011-06-27 15:55:00,37.18,37.19,37.11,37.17,581700.0,37.18,37.19,37.11,37.17,581700.0
2011-06-28 09:30:00,37.41,37.43,37.22,37.36,494200.0,37.41,37.43,37.22,37.36,494200.0
2011-06-28 09:35:00,37.38,37.63,37.33,37.63,736400.0,37.38,37.63,37.33,37.63,736400.0
2011-06-28 09:40:00,37.64,37.77,37.57,37.71,628600.0,37.64,37.77,37.57,37.71,628600.0
2011-06-28 09:45:00,37.71,37.84,37.71,37.72,668500.0,37.71,37.84,37.71,37.72,668500.0
2011-06-28 09:50:00,37.72,37.85,37.71,37.77,501900.0,37.72,37.85,37.71,37.77,501900.0
2011-06-28 09:55:00,37.77,37.8,37.71,37.74,369600.0,37.77,37.8,37.71,37.74,369600.0
2011-06-28 10:00:00,37.74,37.79,37.66,37.76,484400.0,37.74,37.79,37.66,37.76,484400.0
2011-06-28 10:05:00,37.76,37.8,37.72,37.8,280000.0,37.76,37.8,37.72,37.8,280000.0
2011-06-28 10:10:00,37.8,37.8,37.73,37.76,239400.0,37.8,37.8,37.73,37.76,239400.0
2011-06-28 10:15:00,37.76,37.79,37.69,37.74,259700.0,37.76,37.79,37.69,37.74,259700.0
2011-06-28 10:20:00,37.72,37.74,37.63,37.74,255500.0,37.72,37.74,37.63,37.74,255500.0
2011-06-28 10:25:00,37.74,37.79,37.71,37.77,159600.0,37.74,37.79,37.71,37.77,159600.0
2011-06-28 10:30:00,37.77,37.87,37.77,37.82,470400.0,37.77,37.87,37.77,37.82,470400.0
2011-06-28 10:35:00,37.82,37.82,37.76,37.8,227500.0,37.82,37.82,37.76,37.8,227500.0
2011-06-28 10:40:00,37.8,37.91,37.8,37.89,422800.0,37.8,37.91,37.8,37.89,422800.0
2011-06-28 10:45:00,37.89,38.01,37.86,37.94,399700.0,37.89,38.01,37.86,37.94,399700.0
2011-06-28 10:50:00,37.95,37.96,37.85,37.85,295400.0,37.95,37.96,37.85,37.85,295400.0
2011-06-28 10:55:00,37.89,37.91,37.86,37.88,239400.0,37.89,37.91,37.86,37.88,239400.0
2011-06-28 11:00:00,37.88,37.89,37.83,37.89,205800.0,37.88,37.89,37.83,37.89,205800.0
2011-06-28 11:05:00,37.89,37.98,37.87,37.93,340900.0,37.89,37.98,37.87,37.93,340900.0
2011-06-28 11:10:00,37.94,38.02,37.94,38.02,204400.0,37.94,38.02,37.94,38.02,204400.0
2011-06-28 11:15:00,38.0,38.06,37.99,37.99,309400.0,38.0,38.06,37.99,37.99,309400.0
2011-06-28 11:20:00,38.01,38.08,37.99,38.02,185500.0,38.01,38.08,37.99,38.02,185500.0
2011-06-28 11:25:00,38.02,38.06,38.0,38.03,157500.0,38.02,38.06,38.0,38.03,157500.0
2011-06-28 11:30:00,38.04,38.08,38.02,38.04,184100.0,38.04,38.08,38.02,38.04,184100.0
2011-06-28 11:35:00,38.04,38.06,37.93,37.94,150500.0,38.04,38.06,37.93,37.94,150500.0
2011-06-28 11:40:00,37.95,37.99,37.89,37.91,149100.0,37.95,37.99,37.89,37.91,149100.0
2011-06-28 11:45:00,37.89,37.97,37.89,37.95,165900.0,37.89,37.97,37.89,37.95,165900.0
2011-06-28 11:50:00,37.96,37.98,37.94,37.97,69300.0,37.96,37.98,37.94,37.97,69300.0
2011-06-28 11:55:00,37.96,37.96,37.9,37.92,100800.0,37.96,37.96,37.9,37.92,100800.0
2011-06-28 12:00:00,37.94,37.96,37.9,37.94,119000.0,37.94,37.96,37.9,37.94,119000.0
2011-06-28 12:05:00,37.92,37.93,37.9,37.91,67900.0,37.92,37.93,37.9,37.91,67900.0
2011-06-28 12:10:00,37.91,37.91,37.84,37.85,175000.0,37.91,37.91,37.84,37.85,175000.0
2011-06-28 12:15:00,37.86,37.88,37.83,37.84,144200.0,37.86,37.88,37.83,37.84,144200.0
2011-06-28 12:20:00,37.84,37.84,37.8,37.82,221900.0,37.84,37.84,37.8,37.82,221900.0
2011-06-28 12:25:00,37.82,37.85,37.79,37.83,75600.0,37.82,37.85,37.79,37.83,75600.0
2011-06-28 12:30:00,37.82,37.85,37.8,37.85,100100.0,37.82,37.85,37.8,37.85,100100.0
2011-06-28 12:35:00,37.85,37.92,37.84,37.88,119700.0,37.85,37.92,37.84,37.88,119700.0
2011-06-28 12:40:00,37.88,37.9,37.82,37.87,91000.0,37.88,37.9,37.82,37.87,91000.0
2011-06-28 12:45:00,37.88,37.9,37.82,37.85,112000.0,37.88,37.9,37.82,37.85,112000.0
2011-06-28 12:50:00,37.85,37.85,37.81,37.84,55300.0,37.85,37.85,37.81,37.84,55300.0
2011-06-28 12:55:00,37.84,37.91,37.82,37.82,70000.0,37.84,37.91,37.82,37.82,70000.0
2011-06-28 13:00:00,37.82,37.89,37.8,37.88,101500.0,37.82,37.89,37.8,37.88,101500.0
2011-06-28 13:05:00,37.89,37.9,37.85,37.85,93800.0,37.89,37.9,37.85,37.85,93800.0
2011-06-28 13:10:00,37.86,37.86,37.8,37.82,74200.0,37.86,37.86,37.8,37.82,74200.0
2011-06-28 13:15:00,37.83,37.88,37.82,37.86,100800.0,37.83,37.88,37.82,37.86,100800.0
2011-06-28 13:20:00,37.88,37.89,37.85,37.85,62300.0,37.88,37.89,37.85,37.85,62300.0
2011-06-28 13:25:00,37.88,37.88,37.85,37.87,71400.0,37.88,37.88,37.85,37.87,71400.0
2011-06-28 13:30:00,37.86,37.88,37.8,37.82,44100.0,37.86,37.88,37.8,37.82,44100.0
2011-06-28 13:35:00,37.81,37.87,37.79,37.83,74200.0,37.81,37.87,37.79,37.83,74200.0
2011-06-28 13:40:00,37.85,37.86,37.8,37.81,37100.0,37.85,37.86,37.8,37.81,37100.0
2011-06-28 13:45:00,37.8,37.85,37.8,37.84,56000.0,37.8,37.85,37.8,37.84,56000.0
2011-06-28 13:50:00,37.83,37.85,37.8,37.85,71400.0,37.83,37.85,37.8,37.85,71400.0
2011-06-28 13:55:00,37.82,37.86,37.82,37.85,77000.0,37.82,37.86,37.82,37.85,77000.0
2011-06-28 14:00:00,37.84,37.86,37.81,37.82,78400.0,37.84,37.86,37.81,37.82,78400.0
2011-06-28 14:05:00,37.81,37.83,37.77,37.81,108500.0,37.81,37.83,37.77,37.81,108500.0
2011-06-28 14:10:00,37.82,37.85,37.8,37.8,67900.0,37.82,37.85,37.8,37.8,67900.0
2011-06-28 14:15:00,37.81,37.84,37.77,37.79,88900.0,37.81,37.84,37.77,37.79,88900.0
2011-06-28 14:20:00,37.83,37.84,37.77,37.79,218400.0,37.83,37.84,37.77,37.79,218400.0
2011-06-28 14:25:00,37.81,37.87,37.79,37.86,186200.0,37.81,37.87,37.79,37.86,186200.0
2011-06-28 14:30:00,37.87,37.87,37.8,37.85,98000.0,37.87,37.87,37.8,37.85,98000.0
2011-06-28 14:35:00,37.83,37.88,37.83,37.83,242900.0,37.83,37.88,37.83,37.83,242900.0
2011-06-28 14:40:00,37.83,37.85,37.79,37.83,106400.0,37.83,37.85,37.79,37.83,106400.0
2011-06-28 14:45:00,37.82,37.82,37.78,37.81,102900.0,37.82,37.82,37.78,37.81,102900.0
2011-06-28 14:50:00,37.81,37.81,37.71,37.72,254800.0,37.81,37.81,37.71,37.72,254800.0
2011-06-28 14:55:00,37.72,37.79,37.72,37.75,83300.0,37.72,37.79,37.72,37.75,83300.0
2011-06-28 15:00:00,37.77,37.77,37.72,37.72,93100.0,37.77,37.77,37.72,37.72,93100.0
2011-06-28 15:05:00,37.72,37.74,37.69,37.7,191800.0,37.72,37.74,37.69,37.7,191800.0
2011-06-28 15:10:00,37.71,37.74,37.68,37.71,324800.0,37.71,37.74,37.68,37.71,324800.0
2011-06-28 15:15:00,37.71,37.73,37.69,37.7,93800.0,37.71,37.73,37.69,37.7,93800.0
2011-06-28 15:20:00,37.7,37.76,37.69,37.74,141400.0,37.7,37.76,37.69,37.74,141400.0
2011-06-28 15:25:00,37.75,37.76,37.69,37.74,142800.0,37.75,37.76,37.69,37.74,142800.0
2011-06-28 15:30:00,37.74,37.75,37.7,37.72,126700.0,37.74,37.75,37.7,37.72,126700.0
2011-06-28 15:35:00,37.71,37.72,37.66,37.7,248500.0,37.71,37.72,37.66,37.7,248500.0
2011-06-28 15:40:00,37.7,37.74,37.68,37.72,129500.0,37.7,37.74,37.68,37.72,129500.0
2011-06-28 15:45:00,37.74,37.81,37.72,37.77,312200.0,37.74,37.81,37.72,37.77,312200.0
2011-06-28 15:50:00,37.78,37.84,37.76,37.82,303100.0,37.78,37.84,37.76,37.82,303100.0
2011-06-28 15:55:00,37.83,37.87,37.8,37.87,441000.0,37.83,37.87,37.8,37.87,441000.0
2011-06-29 09:30:00,38.11,38.18,38.01,38.07,735700.0,38.11,38.18,38.01,38.07,735700.0
2011-06-29 09:35:00,38.08,38.1,37.86,37.9,597800.0,38.08,38.1,37.86,37.9,597800.0
2011-06-29 09:40:00,37.89,38.07,37.84,38.04,416500.0,37.89,38.07,37.84,38.04,416500.0
2011-06-29 09:45:00,38.03,38.11,37.97,38.09,298900.0,38.03,38.11,37.97,38.09,298900.0
2011-06-29 09:50:00,38.11,38.18,38.02,38.08,441000.0,38.11,38.18,38.02,38.08,441000.0
2011-06-29 09:55:00,38.1,38.12,38.02,38.08,184800.0,38.1,38.12,38.02,38.08,184800.0
2011-06-29 10:00:00,38.07,38.14,38.03,38.07,445200.0,38.07,38.14,38.03,38.07,445200.0
2011-06-29 10:05:00,38.06,38.13,38.02,38.11,338800.0,38.06,38.13,38.02,38.11,338800.0
2011-06-29 10:10:00,38.12,38.26,38.08,38.22,535500.0,38.12,38.26,38.08,38.22,535500.0
2011-06-29 10:15:00,38.23,38.34,38.21,38.29,491400.0,38.23,38.34,38.21,38.29,491400.0
2011-06-29 10:20:00,38.29,38.39,38.23,38.3,557900.0,38.29,38.39,38.23,38.3,557900.0
2011-06-29 10:25:00,38.29,38.35,38.26,38.31,194600.0,38.29,38.35,38.26,38.31,194600.0
2011-06-29 10:30:00,38.31,38.32,38.19,38.24,239400.0,38.31,38.32,38.19,38.24,239400.0
2011-06-29 10:35:00,38.22,38.26,38.16,38.26,128100.0,38.22,38.26,38.16,38.26,128100.0
2011-06-29 10:40:00,38.26,38.28,38.23,38.24,148400.0,38.26,38.28,38.23,38.24,148400.0
2011-06-29 10:45:00,38.26,38.26,38.1,38.1,360500.0,38.26,38.26,38.1,38.1,360500.0
2011-06-29 10:50:00,38.1,38.15,38.06,38.12,259000.0,38.1,38.15,38.06,38.12,259000.0
2011-06-29 10:55:00,38.13,38.17,38.1,38.14,173600.0,38.13,38.17,38.1,38.14,173600.0
2011-06-29 11:00:00,38.12,38.14,38.02,38.05,261100.0,38.12,38.14,38.02,38.05,261100.0
2011-06-29 11:05:00,38.04,38.17,38.04,38.14,326900.0,38.04,38.17,38.04,38.14,326900.0
2011-06-29 11:10:00,38.15,38.17,38.12,38.13,100100.0,38.15,38.17,38.12,38.13,100100.0
2011-06-29 11:15:00,38.14,38.21,38.14,38.18,266000.0,38.14,38.21,38.14,38.18,266000.0
2011-06-29 11:20:00,38.17,38.21,38.17,38.18,123200.0,38.17,38.21,38.17,38.18,123200.0
2011-06-29 11:25:00,38.18,38.19,38.14,38.18,98700.0,38.18,38.19,38.14,38.18,98700.0
2011-06-29 11:30:00,38.17,38.2,38.16,38.17,122500.0,38.17,38.2,38.16,38.17,122500.0
2011-06-29 11:35:00,38.17,38.19,38.09,38.09,170800.0,38.17,38.19,38.09,38.09,170800.0
2011-06-29 11:40:00,38.09,38.09,37.82,37.84,638400.0,38.09,38.09,37.82,37.84,638400.0
2011-06-29 11:45:00,37.87,37.89,37.73,37.79,552300.0,37.87,37.89,37.73,37.79,552300.0
2011-06-29 11:50:00,37.79,37.84,37.72,37.83,273000.0,37.79,37.84,37.72,37.83,273000.0
2011-06-29 11:55:00,37.84,37.9,37.76,37.8,259000.0,37.84,37.9,37.76,37.8,259000.0
2011-06-29 12:00:00,37.79,37.86,37.73,37.86,157500.0,37.79,37.86,37.73,37.86,157500.0
2011-06-29 12:05:00,37.86,37.9,37.85,37.85,280700.0,37.86,37.9,37.85,37.85,280700.0
2011-06-29 12:10:00,37.86,37.91,37.85,37.89,156800.0,37.86,37.91,37.85,37.89,156800.0
2011-06-29 12:15:00,37.89,38.09,37.89,38.07,445900.0,37.89,38.09,37.89,38.07,445900.0
2011-06-29 12:20:00,38.07,38.08,38.0,38.04,142800.0,38.07,38.08,38.0,38.04,142800.0
2011-06-29 12:25:00,38.05,38.07,37.99,38.0,78400.0,38.05,38.07,37.99,38.0,78400.0
2011-06-29 12:30:00,38.01,38.07,38.01,38.06,70000.0,38.01,38.07,38.01,38.06,70000.0
2011-06-29 12:35:00,38.06,38.11,38.05,38.1,125300.0,38.06,38.11,38.05,38.1,125300.0
2011-06-29 12:40:00,38.08,38.11,38.08,38.1,80500.0,38.08,38.11,38.08,38.1,80500.0
2011-06-29 12:45:00,38.1,38.1,38.02,38.06,104300.0,38.1,38.1,38.02,38.06,104300.0
2011-06-29 12:50:00,38.07,38.07,38.04,38.05,63700.0,38.07,38.07,38.04,38.05,63700.0
2011-06-29 12:55:00,38.05,38.1,38.04,38.04,66500.0,38.05,38.1,38.04,38.04,66500.0
2011-06-29 13:00:00,38.05,38.05,38.01,38.03,76300.0,38.05,38.05,38.01,38.03,76300.0
2011-06-29 13:05:00,38.04,38.04,37.99,38.02,67900.0,38.04,38.04,37.99,38.02,67900.0
2011-06-29 13:10:00,38.02,38.04,37.96,37.98,102900.0,38.02,38.04,37.96,37.98,102900.0
2011-06-29 13:15:00,38.0,38.0,37.91,37.96,113400.0,38.0,38.0,37.91,37.96,113400.0
2011-06-29 13:20:00,37.94,37.99,37.94,37.98,63700.0,37.94,37.99,37.94,37.98,63700.0
2011-06-29 13:25:00,37.99,37.99,37.94,37.97,56000.0,37.99,37.99,37.94,37.97,56000.0
2011-06-29 13:30:00,37.98,38.02,37.97,38.01,37100.0,37.98,38.02,37.97,38.01,37100.0
2011-06-29 13:35:00,38.01,38.01,37.94,37.97,53900.0,38.01,38.01,37.94,37.97,53900.0
2011-06-29 13:40:00,37.98,37.99,37.95,37.95,53900.0,37.98,37.99,37.95,37.95,53900.0
2011-06-29 13:45:00,37.96,37.96,37.89,37.9,117600.0,37.96,37.96,37.89,37.9,117600.0
2011-06-29 13:50:00,37.9,37.91,37.84,37.87,179200.0,37.9,37.91,37.84,37.87,179200.0
2011-06-29 13:55:00,37.87,37.9,37.87,37.89,58800.0,37.87,37.9,37.87,37.89,58800.0
2011-06-29 14:00:00,37.89,37.96,37.89,37.91,89600.0,37.89,37.96,37.89,37.91,89600.0
2011-06-29 14:05:00,37.91,37.91,37.86,37.87,86800.0,37.91,37.91,37.86,37.87,86800.0
2011-06-29 14:10:00,37.87,37.88,37.84,37.85,160300.0,37.87,37.88,37.84,37.85,160300.0
2011-06-29 14:15:00,37.85,37.85,37.76,37.8,352100.0,37.85,37.85,37.76,37.8,352100.0
2011-06-29 14:20:00,37.81,37.83,37.67,37.72,415800.0,37.81,37.83,37.67,37.72,415800.0
2011-06-29 14:25:00,37.71,37.76,37.71,37.75,130200.0,37.71,37.76,37.71,37.75,130200.0
2011-06-29 14:30:00,37.76,37.79,37.69,37.78,241500.0,37.76,37.79,37.69,37.78,241500.0
2011-06-29 14:35:00,37.77,37.78,37.63,37.63,316400.0,37.77,37.78,37.63,37.63,316400.0
2011-06-29 14:40:00,37.63,37.66,37.57,37.59,512400.0,37.63,37.66,37.57,37.59,512400.0
2011-06-29 14:45:00,37.59,37.67,37.59,37.6,170800.0,37.59,37.67,37.59,37.6,170800.0
2011-06-29 14:50:00,37.6,37.69,37.6,37.65,182700.0,37.6,37.69,37.6,37.65,182700.0
2011-06-29 14:55:00,37.64,37.7,37.61,37.66,180600.0,37.64,37.7,37.61,37.66,180600.0
2011-06-29 15:00:00,37.67,37.68,37.63,37.65,102200.0,37.67,37.68,37.63,37.65,102200.0
2011-06-29 15:05:00,37.64,37.65,37.6,37.64,61600.0,37.64,37.65,37.6,37.64,61600.0
2011-06-29 15:10:00,37.64,37.78,37.64,37.74,239400.0,37.64,37.78,37.64,37.74,239400.0
2011-06-29 15:15:00,37.74,37.82,37.73,37.8,198800.0,37.74,37.82,37.73,37.8,198800.0
2011-06-29 15:20:00,37.8,37.82,37.77,37.79,147700.0,37.8,37.82,37.77,37.79,147700.0
2011-06-29 15:25:00,37.79,37.92,37.77,37.79,238000.0,37.79,37.92,37.77,37.79,238000.0
2011-06-29 15:30:00,37.81,37.86,37.8,37.85,104300.0,37.81,37.86,37.8,37.85,104300.0
2011-06-29 15:35:00,37.85,37.89,37.82,37.88,162400.0,37.85,37.89,37.82,37.88,162400.0
2011-06-29 15:40:00,37.88,37.92,37.85,37.86,114100.0,37.88,37.92,37.85,37.86,114100.0
2011-06-29 15:45:00,37.84,37.87,37.77,37.84,284200.0,37.84,37.87,37.77,37.84,284200.0
2011-06-29 15:50:00,37.83,37.86,37.81,37.82,171500.0,37.83,37.86,37.81,37.82,171500.0
2011-06-29 15:55:00,37.82,37.88,37.81,37.85,338100.0,37.82,37.88,37.81,37.85,338100.0
2011-06-30 09:30:00,37.81,37.86,37.71,37.74,434000.0,37.81,37.86,37.71,37.74,434000.0
2011-06-30 09:35:00,37.74,37.78,37.46,37.58,549500.0,37.74,37.78,37.46,37.58,549500.0
2011-06-30 09:40:00,37.56,37.69,37.53,37.56,443800.0,37.56,37.69,37.53,37.56,443800.0
2011-06-30 09:45:00,37.56,37.63,37.49,37.56,659400.0,37.56,37.63,37.49,37.56,659400.0
2011-06-30 09:50:00,37.57,37.57,37.46,37.46,359100.0,37.57,37.57,37.46,37.46,359100.0
2011-06-30 09:55:00,37.46,37.53,37.44,37.5,297500.0,37.46,37.53,37.44,37.5,297500.0
2011-06-30 10:00:00,37.51,37.54,37.48,37.54,287700.0,37.51,37.54,37.48,37.54,287700.0
2011-06-30 10:05:00,37.54,37.65,37.54,37.57,252700.0,37.54,37.65,37.54,37.57,252700.0
2011-06-30 10:10:00,37.57,37.6,37.54,37.57,224700.0,37.57,37.6,37.54,37.57,224700.0
2011-06-30 10:15:00,37.56,37.59,37.52,37.55,217700.0,37.56,37.59,37.52,37.55,217700.0
2011-06-30 10:20:00,37.57,37.65,37.54,37.62,259000.0,37.57,37.65,37.54,37.62,259000.0
2011-06-30 10:25:00,37.62,37.62,37.47,37.5,196000.0,37.62,37.62,37.47,37.5,196000.0
2011-06-30 10:30:00,37.5,37.54,37.48,37.51,210000.0,37.5,37.54,37.48,37.51,210000.0
2011-06-30 10:35:00,37.5,37.51,37.4,37.44,473900.0,37.5,37.51,37.4,37.44,473900.0
2011-06-30 10:40:00,37.43,37.43,37.3,37.31,434700.0,37.43,37.43,37.3,37.31,434700.0
2011-06-30 10:45:00,37.34,37.37,37.29,37.36,194600.0,37.34,37.37,37.29,37.36,194600.0
2011-06-30 10:50:00,37.36,37.4,37.29,37.29,245700.0,37.36,37.4,37.29,37.29,245700.0
2011-06-30 10:55:00,37.29,37.32,37.26,37.3,334600.0,37.29,37.32,37.26,37.3,334600.0
2011-06-30 11:00:00,37.31,37.51,37.3,37.49,281400.0,37.31,37.51,37.3,37.49,281400.0
2011-06-30 11:05:00,37.49,37.49,37.41,37.43,151200.0,37.49,37.49,37.41,37.43,151200.0
2011-06-30 11:10:00,37.43,37.5,37.4,37.49,151900.0,37.43,37.5,37.4,37.49,151900.0
2011-06-30 11:15:00,37.48,37.5,37.45,37.49,132300.0,37.48,37.5,37.45,37.49,132300.0
2011-06-30 11:20:00,37.49,37.54,37.47,37.52,224700.0,37.49,37.54,37.47,37.52,224700.0
2011-06-30 11:25:00,37.53,37.56,37.51,37.55,213500.0,37.53,37.56,37.51,37.55,213500.0
2011-06-30 11:30:00,37.55,37.75,37.54,37.74,472500.0,37.55,37.75,37.54,37.74,472500.0
2011-06-30 11:35:00,37.74,37.81,37.67,37.72,464100.0,37.74,37.81,37.67,37.72,464100.0
2011-06-30 11:40:00,37.7,37.73,37.58,37.66,222600.0,37.7,37.73,37.58,37.66,222600.0
2011-06-30 11:45:00,37.67,37.73,37.62,37.65,185500.0,37.67,37.73,37.62,37.65,185500.0
2011-06-30 11:50:00,37.64,37.65,37.58,37.59,171500.0,37.64,37.65,37.58,37.59,171500.0
2011-06-30 11:55:00,37.6,37.68,37.59,37.63,142800.0,37.6,37.68,37.59,37.63,142800.0
2011-06-30 12:00:00,37.61,37.63,37.58,37.58,82600.0,37.61,37.63,37.58,37.58,82600.0
2011-06-30 12:05:00,37.59,37.7,37.58,37.7,110600.0,37.59,37.7,37.58,37.7,110600.0
2011-06-30 12:10:00,37.7,37.71,37.63,37.65,109900.0,37.7,37.71,37.63,37.65,109900.0
2011-06-30 12:15:00,37.65,37.65,37.61,37.63,65800.0,37.65,37.65,37.61,37.63,65800.0
2011-06-30 12:20:00,37.62,37.64,37.6,37.6,42700.0,37.62,37.64,37.6,37.6,42700.0
2011-06-30 12:25:00,37.6,37.62,37.47,37.47,256900.0,37.6,37.62,37.47,37.47,256900.0
2011-06-30 12:30:00,37.5,37.53,37.46,37.46,148400.0,37.5,37.53,37.46,37.46,148400.0
2011-06-30 12:35:00,37.48,37.48,37.41,37.44,145600.0,37.48,37.48,37.41,37.44,145600.0
2011-06-30 12:40:00,37.46,37.47,37.42,37.47,158200.0,37.46,37.47,37.42,37.47,158200.0
2011-06-30 12:45:00,37.45,37.47,37.44,37.44,161700.0,37.45,37.47,37.44,37.44,161700.0
2011-06-30 12:50:00,37.44,37.44,37.39,37.42,140700.0,37.44,37.44,37.39,37.42,140700.0
2011-06-30 12:55:00,37.4,37.43,37.32,37.34,162400.0,37.4,37.43,37.32,37.34,162400.0
2011-06-30 13:00:00,37.33,37.38,37.31,37.33,195300.0,37.33,37.38,37.31,37.33,195300.0
2011-06-30 13:05:00,37.34,37.35,37.29,37.33,135800.0,37.34,37.35,37.29,37.33,135800.0
2011-06-30 13:10:00,37.33,37.37,37.33,37.36,128800.0,37.33,37.37,37.33,37.36,128800.0
2011-06-30 13:15:00,37.36,37.36,37.33,37.34,92400.0,37.36,37.36,37.33,37.34,92400.0
2011-06-30 13:20:00,37.33,37.33,37.27,37.29,218400.0,37.33,37.33,37.27,37.29,218400.0
2011-06-30 13:25:00,37.29,37.32,37.28,37.32,105000.0,37.29,37.32,37.28,37.32,105000.0
2011-06-30 13:30:00,37.32,37.41,37.31,37.4,106400.0,37.32,37.41,37.31,37.4,106400.0
2011-06-30 13:35:00,37.4,37.43,37.36,37.4,96600.0,37.4,37.43,37.36,37.4,96600.0
2011-06-30 13:40:00,37.39,37.4,37.37,37.4,65100.0,37.39,37.4,37.37,37.4,65100.0
2011-06-30 13:45:00,37.41,37.44,37.39,37.4,116200.0,37.41,37.44,37.39,37.4,116200.0
2011-06-30 13:50:00,37.4,37.4,37.32,37.37,105000.0,37.4,37.4,37.32,37.37,105000.0
2011-06-30 13:55:00,37.37,37.45,37.36,37.45,109900.0,37.37,37.45,37.36,37.45,109900.0
2011-06-30 14:00:00,37.43,37.48,37.41,37.48,122500.0,37.43,37.48,37.41,37.48,122500.0
2011-06-30 14:05:00,37.48,37.49,37.42,37.49,126700.0,37.48,37.49,37.42,37.49,126700.0
2011-06-30 14:10:00,37.49,37.57,37.49,37.54,135800.0,37.49,37.57,37.49,37.54,135800.0
2011-06-30 14:15:00,37.55,37.57,37.49,37.53,107100.0,37.55,37.57,37.49,37.53,107100.0
2011-06-30 14:20:00,37.54,37.6,37.53,37.59,121800.0,37.54,37.6,37.53,37.59,121800.0
2011-06-30 14:25:00,37.59,37.6,37.52,37.54,117600.0,37.59,37.6,37.52,37.54,117600.0
2011-06-30 14:30:00,37.54,37.58,37.52,37.57,116200.0,37.54,37.58,37.52,37.57,116200.0
2011-06-30 14:35:00,37.57,37.59,37.52,37.54,125300.0,37.57,37.59,37.52,37.54,125300.0
2011-06-30 14:40:00,37.54,37.56,37.53,37.54,107800.0,37.54,37.56,37.53,37.54,107800.0
2011-06-30 14:45:00,37.54,37.56,37.46,37.46,140000.0,37.54,37.56,37.46,37.46,140000.0
2011-06-30 14:50:00,37.47,37.54,37.47,37.53,65100.0,37.47,37.54,37.47,37.53,65100.0
2011-06-30 14:55:00,37.53,37.55,37.46,37.46,94500.0,37.53,37.55,37.46,37.46,94500.0
2011-06-30 15:00:00,37.47,37.48,37.45,37.46,124600.0,37.47,37.48,37.45,37.46,124600.0
2011-06-30 15:05:00,37.46,37.52,37.44,37.47,137200.0,37.46,37.52,37.44,37.47,137200.0
2011-06-30 15:10:00,37.49,37.49,37.43,37.46,198800.0,37.49,37.49,37.43,37.46,198800.0
2011-06-30 15:15:00,37.45,37.56,37.45,37.55,235900.0,37.45,37.56,37.45,37.55,235900.0
2011-06-30 15:20:00,37.54,37.57,37.51,37.53,238700.0,37.54,37.57,37.51,37.53,238700.0
2011-06-30 15:25:00,37.53,37.55,37.5,37.54,141400.0,37.53,37.55,37.5,37.54,141400.0
2011-06-30 15:30:00,37.54,37.6,37.53,37.58,241500.0,37.54,37.6,37.53,37.58,241500.0
2011-06-30 15:35:00,37.58,37.6,37.57,37.57,242200.0,37.58,37.6,37.57,37.57,242200.0
2011-06-30 15:40:00,37.56,37.59,37.54,37.59,224700.0,37.56,37.59,37.54,37.59,224700.0
2011-06-30 15:45:00,37.59,37.6,37.52,37.54,259700.0,37.59,37.6,37.52,37.54,259700.0
2011-06-30 15:50:00,37.54,37.56,37.49,37.54,328300.0,37.54,37.56,37.49,37.54,328300.0
2011-06-30 15:55:00,37.54,37.57,37.51,37.53,666400.0,37.54,37.57,37.51,37.53,666400.0
2011-07-01 09:30:00,37.44,37.61,37.44,37.55,360500.0,37.44,37.61,37.44,37.55,360500.0
2011-07-01 09:35:00,37.56,37.61,37.51,37.57,266700.0,37.56,37.61,37.51,37.57,266700.0
2011-07-01 09:40:00,37.58,37.84,37.56,37.79,462000.0,37.58,37.84,37.56,37.79,462000.0
2011-07-01 09:45:00,37.78,37.8,37.71,37.74,235200.0,37.78,37.8,37.71,37.74,235200.0
2011-07-01 09:50:00,37.74,37.78,37.74,37.76,145600.0,37.74,37.78,37.74,37.76,145600.0
2011-07-01 09:55:00,37.75,38.04,37.75,38.04,833700.0,37.75,38.04,37.75,38.04,833700.0
2011-07-01 10:00:00,38.04,38.09,37.96,37.96,697900.0,38.04,38.09,37.96,37.96,697900.0
2011-07-01 10:05:00,37.96,37.99,37.83,37.83,479500.0,37.96,37.99,37.83,37.83,479500.0
2011-07-01 10:10:00,37.83,37.94,37.83,37.86,440300.0,37.83,37.94,37.83,37.86,440300.0
2011-07-01 10:15:00,37.84,37.89,37.68,37.73,636300.0,37.84,37.89,37.68,37.73,636300.0
2011-07-01 10:20:00,37.73,37.85,37.7,37.77,317800.0,37.73,37.85,37.7,37.77,317800.0
2011-07-01 10:25:00,37.75,37.89,37.75,37.87,268800.0,37.75,37.89,37.75,37.87,268800.0
2011-07-01 10:30:00,37.86,37.92,37.86,37.89,105000.0,37.86,37.92,37.86,37.89,105000.0
2011-07-01 10:35:00,37.89,37.91,37.81,37.83,217700.0,37.89,37.91,37.81,37.83,217700.0
2011-07-01 10:40:00,37.83,37.92,37.81,37.91,117600.0,37.83,37.92,37.81,37.91,117600.0
2011-07-01 10:45:00,37.91,37.91,37.87,37.87,96600.0,37.91,37.91,37.87,37.87,96600.0
2011-07-01 10:50:00,37.88,37.91,37.85,37.9,68600.0,37.88,37.91,37.85,37.9,68600.0
2011-07-01 10:55:00,37.89,37.91,37.86,37.87,62300.0,37.89,37.91,37.86,37.87,62300.0
2011-07-01 11:00:00,37.88,37.93,37.86,37.91,74900.0,37.88,37.93,37.86,37.91,74900.0
2011-07-01 11:05:00,37.92,37.95,37.89,37.93,138600.0,37.92,37.95,37.89,37.93,138600.0
2011-07-01 11:10:00,37.93,37.94,37.9,37.92,72100.0,37.93,37.94,37.9,37.92,72100.0
2011-07-01 11:15:00,37.92,38.0,37.92,38.0,217000.0,37.92,38.0,37.92,38.0,217000.0
2011-07-01 11:20:00,37.99,38.02,37.98,38.01,212100.0,37.99,38.02,37.98,38.01,212100.0
2011-07-01 11:25:00,38.02,38.02,37.98,37.99,60900.0,38.02,38.02,37.98,37.99,60900.0
2011-07-01 11:30:00,37.99,38.01,37.98,38.01,189000.0,37.99,38.01,37.98,38.01,189000.0
2011-07-01 11:35:00,38.01,38.02,38.0,38.0,166600.0,38.01,38.02,38.0,38.0,166600.0
2011-07-01 11:40:00,38.01,38.06,38.0,38.06,221200.0,38.01,38.06,38.0,38.06,221200.0
2011-07-01 11:45:00,38.06,38.07,38.02,38.07,227500.0,38.06,38.07,38.02,38.07,227500.0
2011-07-01 11:50:00,38.07,38.11,38.06,38.08,293300.0,38.07,38.11,38.06,38.08,293300.0
2011-07-01 11:55:00,38.08,38.14,38.08,38.12,221900.0,38.08,38.14,38.08,38.12,221900.0
2011-07-01 12:00:00,38.12,38.17,38.1,38.16,407400.0,38.12,38.17,38.1,38.16,407400.0
2011-07-01 12:05:00,38.16,38.25,38.16,38.16,360500.0,38.16,38.25,38.16,38.16,360500.0
2011-07-01 12:10:00,38.16,38.22,38.14,38.22,217000.0,38.16,38.22,38.14,38.22,217000.0
2011-07-01 12:15:00,38.23,38.29,38.16,38.25,494900.0,38.23,38.29,38.16,38.25,494900.0
2011-07-01 12:20:00,38.24,38.27,38.22,38.25,160300.0,38.24,38.27,38.22,38.25,160300.0
2011-07-01 12:25:00,38.25,38.25,38.22,38.24,101500.0,38.25,38.25,38.22,38.24,101500.0
2011-07-01 12:30:00,38.24,38.31,38.23,38.28,290500.0,38.24,38.31,38.23,38.28,290500.0
2011-07-01 12:35:00,38.27,38.3,38.2,38.22,251300.0,38.27,38.3,38.2,38.22,251300.0
2011-07-01 12:40:00,38.21,38.21,38.16,38.17,147000.0,38.21,38.21,38.16,38.17,147000.0
2011-07-01 12:45:00,38.17,38.2,38.14,38.2,167300.0,38.17,38.2,38.14,38.2,167300.0
2011-07-01 12:50:00,38.19,38.2,37.69,37.8,2464000.0,38.19,38.2,37.69,37.8,2464000.0
2011-07-01 12:55:00,37.81,37.81,37.49,37.75,2360400.0,37.81,37.81,37.49,37.75,2360400.0
2011-07-01 13:00:00,37.74,37.96,37.72,37.93,958300.0,37.74,37.96,37.72,37.93,958300.0
2011-07-01 13:05:00,37.94,38.07,37.88,38.0,818300.0,37.94,38.07,37.88,38.0,818300.0
2011-07-01 13:10:00,38.02,38.02,37.9,37.99,476700.0,38.02,38.02,37.9,37.99,476700.0
2011-07-01 13:15:00,37.98,38.03,37.98,38.0,303800.0,37.98,38.03,37.98,38.0,303800.0
2011-07-01 13:20:00,38.01,38.14,38.01,38.11,507500.0,38.01,38.14,38.01,38.11,507500.0
2011-07-01 13:25:00,38.09,38.15,38.08,38.11,312200.0,38.09,38.15,38.08,38.11,312200.0
2011-07-01 13:30:00,38.12,38.12,38.05,38.11,105000.0,38.12,38.12,38.05,38.11,105000.0
2011-07-01 13:35:00,38.11,38.18,38.1,38.13,168000.0,38.11,38.18,38.1,38.13,168000.0
2011-07-01 13:40:00,38.12,38.14,38.09,38.12,190400.0,38.12,38.14,38.09,38.12,190400.0
2011-07-01 13:45:00,38.12,38.16,38.1,38.12,74200.0,38.12,38.16,38.1,38.12,74200.0
2011-07-01 13:50:00,38.13,38.16,38.1,38.11,130900.0,38.13,38.16,38.1,38.11,130900.0
2011-07-01 13:55:00,38.11,38.12,37.94,38.01,416500.0,38.11,38.12,37.94,38.01,416500.0
2011-07-01 14:00:00,38.01,38.09,38.0,38.09,267400.0,38.01,38.09,38.0,38.09,267400.0
2011-07-01 14:05:00,38.09,38.09,38.05,38.07,121800.0,38.09,38.09,38.05,38.07,121800.0
2011-07-01 14:10:00,38.07,38.09,37.98,38.04,335300.0,38.07,38.09,37.98,38.04,335300.0
2011-07-01 14:15:00,38.03,38.05,38.02,38.05,156800.0,38.03,38.05,38.02,38.05,156800.0
2011-07-01 14:20:00,38.04,38.11,38.03,38.1,176400.0,38.04,38.11,38.03,38.1,176400.0
2011-07-01 14:25:00,38.1,38.13,38.09,38.1,323400.0,38.1,38.13,38.09,38.1,323400.0
2011-07-01 14:30:00,38.11,38.14,38.1,38.12,280000.0,38.11,38.14,38.1,38.12,280000.0
2011-07-01 14:35:00,38.12,38.13,38.07,38.08,121800.0,38.12,38.13,38.07,38.08,121800.0
2011-07-01 14:40:00,38.09,38.14,38.04,38.11,277900.0,38.09,38.14,38.04,38.11,277900.0
2011-07-01 14:45:00,38.11,38.13,38.1,38.11,114100.0,38.11,38.13,38.1,38.11,114100.0
2011-07-01 14:50:00,38.11,38.15,38.1,38.1,180600.0,38.11,38.15,38.1,38.1,180600.0
2011-07-01 14:55:00,38.11,38.19,38.1,38.17,221900.0,38.11,38.19,38.1,38.17,221900.0
2011-07-01 15:00:00,38.18,38.2,38.15,38.19,210700.0,38.18,38.2,38.15,38.19,210700.0
2011-07-01 15:05:00,38.19,38.24,38.18,38.2,376600.0,38.19,38.24,38.18,38.2,376600.0
2011-07-01 15:10:00,38.2,38.32,38.19,38.32,496300.0,38.2,38.32,38.19,38.32,496300.0
2011-07-01 15:15:00,38.31,38.31,38.24,38.24,320600.0,38.31,38.31,38.24,38.24,320600.0
2011-07-01 15:20:00,38.24,38.25,38.2,38.21,266000.0,38.24,38.25,38.2,38.21,266000.0
2011-07-01 15:25:00,38.2,38.28,38.2,38.25,179200.0,38.2,38.28,38.2,38.25,179200.0
2011-07-01 15:30:00,38.25,38.32,38.23,38.3,310800.0,38.25,38.32,38.23,38.3,310800.0
2011-07-01 15:35:00,38.32,38.32,38.25,38.31,322000.0,38.32,38.32,38.25,38.31,322000.0
2011-07-01 15:40:00,38.31,38.32,38.26,38.27,313600.0,38.31,38.32,38.26,38.27,313600.0
2011-07-01 15:45:00,38.27,38.31,38.24,38.25,443800.0,38.27,38.31,38.24,38.25,443800.0
2011-07-01 15:50:00,38.25,38.29,38.24,38.28,606900.0,38.25,38.29,38.24,38.28,606900.0
2011-07-01 15:55:00,38.28,38.3,38.23,38.28,602700.0,38.28,38.3,38.23,38.28,602700.0
2011-07-05 09:30:00,39.41,40.43,39.39,40.2,4527600.0,39.41,40.43,39.39,40.2,4527600.0
2011-07-05 09:35:00,40.2,40.4,39.9,40.09,2095100.0,40.2,40.4,39.9,40.09,2095100.0
2011-07-05 09:40:00,40.11,40.31,39.94,40.25,1663900.0,40.11,40.31,39.94,40.25,1663900.0
2011-07-05 09:45:00,40.24,40.33,40.1,40.25,1213100.0,40.24,40.33,40.1,40.25,1213100.0
2011-07-05 09:50:00,40.25,40.41,40.21,40.38,1769600.0,40.25,40.41,40.21,40.38,1769600.0
2011-07-05 09:55:00,40.38,40.5,40.31,40.46,1457400.0,40.38,40.5,40.31,40.46,1457400.0
2011-07-05 10:00:00,40.45,40.48,40.29,40.31,745500.0,40.45,40.48,40.29,40.31,745500.0
2011-07-05 10:05:00,40.3,40.32,40.17,40.26,794500.0,40.3,40.32,40.17,40.26,794500.0
2011-07-05 10:10:00,40.28,40.28,40.17,40.19,480200.0,40.28,40.28,40.17,40.19,480200.0
2011-07-05 10:15:00,40.19,40.21,40.14,40.2,763700.0,40.19,40.21,40.14,40.2,763700.0
2011-07-05 10:20:00,40.2,40.31,40.15,40.17,702800.0,40.2,40.31,40.15,40.17,702800.0
2011-07-05 10:25:00,40.16,40.34,40.15,40.33,724500.0,40.16,40.34,40.15,40.33,724500.0
2011-07-05 10:30:00,40.3,40.42,40.25,40.31,631400.0,40.3,40.42,40.25,40.31,631400.0
2011-07-05 10:35:00,40.33,40.39,40.3,40.33,357000.0,40.33,40.39,40.3,40.33,357000.0
2011-07-05 10:40:00,40.34,40.49,40.3,40.39,719600.0,40.34,40.49,40.3,40.39,719600.0
2011-07-05 10:45:00,40.41,40.46,40.29,40.36,475300.0,40.41,40.46,40.29,40.36,475300.0
2011-07-05 10:50:00,40.37,40.38,40.2,40.26,437500.0,40.37,40.38,40.2,40.26,437500.0
2011-07-05 10:55:00,40.26,40.34,40.19,40.32,336000.0,40.26,40.34,40.19,40.32,336000.0
2011-07-05 11:00:00,40.32,40.39,40.26,40.31,371000.0,40.32,40.39,40.26,40.31,371000.0
2011-07-05 11:05:00,40.29,40.41,40.26,40.41,376600.0,40.29,40.41,40.26,40.41,376600.0
2011-07-05 11:10:00,40.4,40.46,40.36,40.37,501900.0,40.4,40.46,40.36,40.37,501900.0
2011-07-05 11:15:00,40.37,40.46,40.35,40.43,289800.0,40.37,40.46,40.35,40.43,289800.0
2011-07-05 11:20:00,40.44,40.45,40.37,40.39,198800.0,40.44,40.45,40.37,40.39,198800.0
2011-07-05 11:25:00,40.39,40.58,40.38,40.58,780500.0,40.39,40.58,40.38,40.58,780500.0
2011-07-05 11:30:00,40.59,40.67,40.48,40.53,1181600.0,40.59,40.67,40.48,40.53,1181600.0
2011-07-05 11:35:00,40.54,40.68,40.51,40.63,620200.0,40.54,40.68,40.51,40.63,620200.0
2011-07-05 11:40:00,40.6,40.71,40.6,40.68,529900.0,40.6,40.71,40.6,40.68,529900.0
2011-07-05 11:45:00,40.68,40.69,40.59,40.62,381500.0,40.68,40.69,40.59,40.62,381500.0
2011-07-05 11:50:00,40.61,40.63,40.53,40.55,462000.0,40.61,40.63,40.53,40.55,462000.0
2011-07-05 11:55:00,40.54,40.57,40.5,40.57,187600.0,40.54,40.57,40.5,40.57,187600.0
2011-07-05 12:00:00,40.57,40.6,40.5,40.57,298900.0,40.57,40.6,40.5,40.57,298900.0
2011-07-05 12:05:00,40.58,40.58,40.52,40.54,168000.0,40.58,40.58,40.52,40.54,168000.0
2011-07-05 12:10:00,40.55,40.61,40.54,40.58,191800.0,40.55,40.61,40.54,40.58,191800.0
2011-07-05 12:15:00,40.57,40.64,40.56,40.59,181300.0,40.57,40.64,40.56,40.59,181300.0
2011-07-05 12:20:00,40.59,40.66,40.58,40.61,223300.0,40.59,40.66,40.58,40.61,223300.0
2011-07-05 12:25:00,40.61,40.73,40.6,40.7,600600.0,40.61,40.73,40.6,40.7,600600.0
2011-07-05 12:30:00,40.71,40.81,40.64,40.71,770700.0,40.71,40.81,40.64,40.71,770700.0
2011-07-05 12:35:00,40.71,40.96,40.71,40.93,1330000.0,40.71,40.96,40.71,40.93,1330000.0
2011-07-05 12:40:00,40.96,41.06,40.88,40.99,765800.0,40.96,41.06,40.88,40.99,765800.0
2011-07-05 12:45:00,40.98,41.14,40.98,41.09,931700.0,40.98,41.14,40.98,41.09,931700.0
2011-07-05 12:50:00,41.09,41.25,41.01,41.2,1116500.0,41.09,41.25,41.01,41.2,1116500.0
2011-07-05 12:55:00,41.21,41.6,41.2,41.49,1782900.0,41.21,41.6,41.2,41.49,1782900.0
2011-07-05 13:00:00,41.51,41.54,41.23,41.25,1454600.0,41.51,41.54,41.23,41.25,1454600.0
2011-07-05 13:05:00,41.27,41.42,41.27,41.32,597100.0,41.27,41.42,41.27,41.32,597100.0
2011-07-05 13:10:00,41.32,41.33,41.24,41.27,436100.0,41.32,41.33,41.24,41.27,436100.0
2011-07-05 13:15:00,41.27,41.36,41.27,41.29,414400.0,41.27,41.36,41.27,41.29,414400.0
2011-07-05 13:20:00,41.29,41.36,41.29,41.32,434700.0,41.29,41.36,41.29,41.32,434700.0
2011-07-05 13:25:00,41.33,41.33,41.15,41.22,647500.0,41.33,41.33,41.15,41.22,647500.0
2011-07-05 13:30:00,41.21,41.21,41.08,41.12,641900.0,41.21,41.21,41.08,41.12,641900.0
2011-07-05 13:35:00,41.12,41.29,41.12,41.29,360500.0,41.12,41.29,41.12,41.29,360500.0
2011-07-05 13:40:00,41.29,41.32,41.21,41.24,375900.0,41.29,41.32,41.21,41.24,375900.0
2011-07-05 13:45:00,41.24,41.4,41.23,41.4,763700.0,41.24,41.4,41.23,41.4,763700.0
2011-07-05 13:50:00,41.4,41.4,41.25,41.32,543900.0,41.4,41.4,41.25,41.32,543900.0
2011-07-05 13:55:00,41.31,41.39,41.3,41.32,419300.0,41.31,41.39,41.3,41.32,419300.0
2011-07-05 14:00:00,41.33,41.36,41.17,41.2,599900.0,41.33,41.36,41.17,41.2,599900.0
2011-07-05 14:05:00,41.21,41.22,41.04,41.04,706300.0,41.21,41.22,41.04,41.04,706300.0
2011-07-05 14:10:00,41.04,41.26,41.04,41.24,597100.0,41.04,41.26,41.04,41.24,597100.0
2011-07-05 14:15:00,41.24,41.27,41.18,41.18,445200.0,41.24,41.27,41.18,41.18,445200.0
2011-07-05 14:20:00,41.18,41.19,41.0,41.01,582400.0,41.18,41.19,41.0,41.01,582400.0
2011-07-05 14:25:00,41.01,41.04,40.92,40.94,882700.0,41.01,41.04,40.92,40.94,882700.0
2011-07-05 14:30:00,40.94,41.0,40.83,40.85,807100.0,40.94,41.0,40.83,40.85,807100.0
2011-07-05 14:35:00,40.86,41.04,40.85,40.93,620200.0,40.86,41.04,40.85,40.93,620200.0
2011-07-05 14:40:00,40.94,40.95,40.83,40.94,716800.0,40.94,40.95,40.83,40.94,716800.0
2011-07-05 14:45:00,40.93,40.99,40.92,40.94,351400.0,40.93,40.99,40.92,40.94,351400.0
2011-07-05 14:50:00,40.94,40.98,40.9,40.91,613200.0,40.94,40.98,40.9,40.91,613200.0
2011-07-05 14:55:00,40.91,40.98,40.81,40.93,557900.0,40.91,40.98,40.81,40.93,557900.0
2011-07-05 15:00:00,40.93,41.03,40.86,40.97,688800.0,40.93,41.03,40.86,40.97,688800.0
2011-07-05 15:05:00,40.98,41.12,40.97,41.1,899500.0,40.98,41.12,40.97,41.1,899500.0
2011-07-05 15:10:00,41.1,41.23,41.08,41.19,1108800.0,41.1,41.23,41.08,41.19,1108800.0
2011-07-05 15:15:00,41.18,41.28,41.17,41.28,597800.0,41.18,41.28,41.17,41.28,597800.0
2011-07-05 15:20:00,41.28,41.39,41.28,41.35,706300.0,41.28,41.39,41.28,41.35,706300.0
2011-07-05 15:25:00,41.35,41.35,41.25,41.28,900900.0,41.35,41.35,41.25,41.28,900900.0
2011-07-05 15:30:00,41.28,41.34,41.22,41.29,833000.0,41.28,41.34,41.22,41.29,833000.0
2011-07-05 15:35:00,41.27,41.41,41.26,41.37,894600.0,41.27,41.41,41.26,41.37,894600.0
2011-07-05 15:40:00,41.36,41.49,41.35,41.48,1032500.0,41.36,41.49,41.35,41.48,1032500.0
2011-07-05 15:45:00,41.47,41.5,41.36,41.39,963900.0,41.47,41.5,41.36,41.39,963900.0
2011-07-05 15:50:00,41.39,41.39,41.29,41.3,1033900.0,41.39,41.39,41.29,41.3,1033900.0
2011-07-05 15:55:00,41.31,41.41,41.28,41.37,1369200.0,41.31,41.41,41.28,41.37,1369200.0
2011-07-06 09:30:00,40.95,40.97,40.73,40.82,1746500.0,40.95,40.97,40.73,40.82,1746500.0
2011-07-06 09:35:00,40.82,40.84,40.64,40.7,1169000.0,40.82,40.84,40.64,40.7,1169000.0
2011-07-06 09:40:00,40.72,41.2,40.7,41.08,1538600.0,40.72,41.2,40.7,41.08,1538600.0
2011-07-06 09:45:00,41.08,41.39,41.08,41.19,1624000.0,41.08,41.39,41.08,41.19,1624000.0
2011-07-06 09:50:00,41.22,41.27,41.1,41.26,800100.0,41.22,41.27,41.1,41.26,800100.0
2011-07-06 09:55:00,41.26,41.54,41.26,41.42,1673700.0,41.26,41.54,41.26,41.42,1673700.0
2011-07-06 10:00:00,41.39,41.44,41.1,41.17,1166900.0,41.39,41.44,41.1,41.17,1166900.0
2011-07-06 10:05:00,41.17,41.21,41.0,41.05,715400.0,41.17,41.21,41.0,41.05,715400.0
2011-07-06 10:10:00,41.05,41.21,41.01,41.17,362600.0,41.05,41.21,41.01,41.17,362600.0
2011-07-06 10:15:00,41.16,41.16,40.95,41.1,451500.0,41.16,41.16,40.95,41.1,451500.0
2011-07-06 10:20:00,41.08,41.16,41.04,41.11,301700.0,41.08,41.16,41.04,41.11,301700.0
2011-07-06 10:25:00,41.12,41.36,41.08,41.3,445900.0,41.12,41.36,41.08,41.3,445900.0
2011-07-06 10:30:00,41.3,41.34,41.15,41.25,365400.0,41.3,41.34,41.15,41.25,365400.0
2011-07-06 10:35:00,41.25,41.35,41.23,41.26,279300.0,41.25,41.35,41.23,41.26,279300.0
2011-07-06 10:40:00,41.26,41.28,41.17,41.24,224700.0,41.26,41.28,41.17,41.24,224700.0
2011-07-06 10:45:00,41.23,41.25,41.03,41.17,411600.0,41.23,41.25,41.03,41.17,411600.0
2011-07-06 10:50:00,41.17,41.27,41.14,41.22,244300.0,41.17,41.27,41.14,41.22,244300.0
2011-07-06 10:55:00,41.21,41.29,41.16,41.2,215600.0,41.21,41.29,41.16,41.2,215600.0
2011-07-06 11:00:00,41.19,41.25,41.17,41.23,181300.0,41.19,41.25,41.17,41.23,181300.0
2011-07-06 11:05:00,41.24,41.28,41.17,41.25,166600.0,41.24,41.28,41.17,41.25,166600.0
2011-07-06 11:10:00,41.24,41.35,41.23,41.33,340200.0,41.24,41.35,41.23,41.33,340200.0
2011-07-06 11:15:00,41.3,41.4,41.23,41.35,444500.0,41.3,41.4,41.23,41.35,444500.0
2011-07-06 11:20:00,41.38,41.42,41.29,41.29,305200.0,41.38,41.42,41.29,41.29,305200.0
2011-07-06 11:25:00,41.29,41.32,41.23,41.29,229600.0,41.29,41.32,41.23,41.29,229600.0
2011-07-06 11:30:00,41.31,41.38,41.3,41.3,216300.0,41.31,41.38,41.3,41.3,216300.0
2011-07-06 11:35:00,41.31,41.36,41.22,41.22,263900.0,41.31,41.36,41.22,41.22,263900.0
2011-07-06 11:40:00,41.22,41.35,41.21,41.31,252000.0,41.22,41.35,41.21,41.31,252000.0
2011-07-06 11:45:00,41.33,41.36,41.29,41.3,340200.0,41.33,41.36,41.29,41.3,340200.0
2011-07-06 11:50:00,41.29,41.34,41.29,41.32,86800.0,41.29,41.34,41.29,41.32,86800.0
2011-07-06 11:55:00,41.32,41.43,41.32,41.38,329700.0,41.32,41.43,41.32,41.38,329700.0
2011-07-06 12:00:00,41.38,41.43,41.32,41.34,257600.0,41.38,41.43,41.32,41.34,257600.0
2011-07-06 12:05:00,41.33,41.34,41.23,41.28,252700.0,41.33,41.34,41.23,41.28,252700.0
2011-07-06 12:10:00,41.29,41.35,41.28,41.3,84000.0,41.29,41.35,41.28,41.3,84000.0
2011-07-06 12:15:00,41.29,41.34,41.26,41.34,76300.0,41.29,41.34,41.26,41.34,76300.0
2011-07-06 12:20:00,41.34,41.34,41.25,41.28,99400.0,41.34,41.34,41.25,41.28,99400.0
2011-07-06 12:25:00,41.28,41.28,41.17,41.18,249900.0,41.28,41.28,41.17,41.18,249900.0
2011-07-06 12:30:00,41.17,41.26,41.17,41.17,194600.0,41.17,41.26,41.17,41.17,194600.0
2011-07-06 12:35:00,41.17,41.25,41.16,41.24,125300.0,41.17,41.25,41.16,41.24,125300.0
2011-07-06 12:40:00,41.25,41.25,41.21,41.22,99400.0,41.25,41.25,41.21,41.22,99400.0
2011-07-06 12:45:00,41.22,41.23,41.11,41.12,234500.0,41.22,41.23,41.11,41.12,234500.0
2011-07-06 12:50:00,41.12,41.17,41.1,41.1,204400.0,41.12,41.17,41.1,41.1,204400.0
2011-07-06 12:55:00,41.11,41.14,41.04,41.13,277200.0,41.11,41.14,41.04,41.13,277200.0
2011-07-06 13:00:00,41.13,41.16,41.08,41.1,160300.0,41.13,41.16,41.08,41.1,160300.0
2011-07-06 13:05:00,41.1,41.12,41.07,41.09,140700.0,41.1,41.12,41.07,41.09,140700.0
2011-07-06 13:10:00,41.1,41.1,41.05,41.09,130200.0,41.1,41.1,41.05,41.09,130200.0
2011-07-06 13:15:00,41.1,41.19,41.08,41.08,142100.0,41.1,41.19,41.08,41.08,142100.0
2011-07-06 13:20:00,41.11,41.14,41.06,41.09,114800.0,41.11,41.14,41.06,41.09,114800.0
2011-07-06 13:25:00,41.08,41.1,41.03,41.06,70000.0,41.08,41.1,41.03,41.06,70000.0
2011-07-06 13:30:00,41.03,41.11,41.02,41.07,165200.0,41.03,41.11,41.02,41.07,165200.0
2011-07-06 13:35:00,41.07,41.17,41.06,41.17,154700.0,41.07,41.17,41.06,41.17,154700.0
2011-07-06 13:40:00,41.15,41.21,41.13,41.21,186200.0,41.15,41.21,41.13,41.21,186200.0
2011-07-06 13:45:00,41.2,41.27,41.19,41.25,277200.0,41.2,41.27,41.19,41.25,277200.0
2011-07-06 13:50:00,41.26,41.27,41.16,41.18,177800.0,41.26,41.27,41.16,41.18,177800.0
2011-07-06 13:55:00,41.18,41.33,41.17,41.26,285600.0,41.18,41.33,41.17,41.26,285600.0
2011-07-06 14:00:00,41.26,41.28,41.17,41.18,204400.0,41.26,41.28,41.17,41.18,204400.0
2011-07-06 14:05:00,41.19,41.22,41.09,41.09,182700.0,41.19,41.22,41.09,41.09,182700.0
2011-07-06 14:10:00,41.08,41.14,41.08,41.13,213500.0,41.08,41.14,41.08,41.13,213500.0
2011-07-06 14:15:00,41.12,41.25,41.11,41.21,277900.0,41.12,41.25,41.11,41.21,277900.0
2011-07-06 14:20:00,41.22,41.23,41.1,41.15,179200.0,41.22,41.23,41.1,41.15,179200.0
2011-07-06 14:25:00,41.12,41.21,41.12,41.14,121100.0,41.12,41.21,41.12,41.14,121100.0
2011-07-06 14:30:00,41.16,41.21,41.14,41.2,150500.0,41.16,41.21,41.14,41.2,150500.0
2011-07-06 14:35:00,41.2,41.26,41.19,41.23,185500.0,41.2,41.26,41.19,41.23,185500.0
2011-07-06 14:40:00,41.23,41.29,41.18,41.27,180600.0,41.23,41.29,41.18,41.27,180600.0
2011-07-06 14:45:00,41.28,41.33,41.22,41.22,245000.0,41.28,41.33,41.22,41.22,245000.0
2011-07-06 14:50:00,41.23,41.29,41.18,41.28,224700.0,41.23,41.29,41.18,41.28,224700.0
2011-07-06 14:55:00,41.27,41.31,41.16,41.17,228900.0,41.27,41.31,41.16,41.17,228900.0
2011-07-06 15:00:00,41.17,41.23,41.14,41.19,207200.0,41.17,41.23,41.14,41.19,207200.0
2011-07-06 15:05:00,41.19,41.24,41.14,41.23,258300.0,41.19,41.24,41.14,41.23,258300.0
2011-07-06 15:10:00,41.23,41.25,41.17,41.19,94500.0,41.23,41.25,41.17,41.19,94500.0
2011-07-06 15:15:00,41.17,41.28,41.16,41.28,249200.0,41.17,41.28,41.16,41.28,249200.0
2011-07-06 15:20:00,41.28,41.32,41.24,41.29,413700.0,41.28,41.32,41.24,41.29,413700.0
2011-07-06 15:25:00,41.29,41.38,41.27,41.36,529900.0,41.29,41.38,41.27,41.36,529900.0
2011-07-06 15:30:00,41.38,41.43,41.32,41.41,602000.0,41.38,41.43,41.32,41.41,602000.0
2011-07-06 15:35:00,41.4,41.42,41.35,41.42,252700.0,41.4,41.42,41.35,41.42,252700.0
2011-07-06 15:40:00,41.42,41.57,41.42,41.56,1221500.0,41.42,41.57,41.42,41.56,1221500.0
2011-07-06 15:45:00,41.56,41.68,41.52,41.58,1629600.0,41.56,41.68,41.52,41.58,1629600.0
2011-07-06 15:50:00,41.57,41.64,41.51,41.58,854000.0,41.57,41.64,41.51,41.58,854000.0
2011-07-06 15:55:00,41.58,41.61,41.54,41.57,1004500.0,41.58,41.61,41.54,41.57,1004500.0
2011-07-07 09:30:00,41.91,42.48,41.87,42.4,2565500.0,41.91,42.48,41.87,42.4,2565500.0
2011-07-07 09:35:00,42.4,42.46,42.01,42.31,1658300.0,42.4,42.46,42.01,42.31,1658300.0
2011-07-07 09:40:00,42.31,42.41,42.21,42.26,1061900.0,42.31,42.41,42.21,42.26,1061900.0
2011-07-07 09:45:00,42.28,42.46,42.22,42.27,1440600.0,42.28,42.46,42.22,42.27,1440600.0
2011-07-07 09:50:00,42.31,42.31,42.15,42.24,642600.0,42.31,42.31,42.15,42.24,642600.0
2011-07-07 09:55:00,42.25,42.27,42.05,42.07,505400.0,42.25,42.27,42.05,42.07,505400.0
2011-07-07 10:00:00,42.06,42.11,41.94,41.96,513100.0,42.06,42.11,41.94,41.96,513100.0
2011-07-07 10:05:00,41.95,42.0,41.67,41.69,1040200.0,41.95,42.0,41.67,41.69,1040200.0
2011-07-07 10:10:00,41.72,41.97,41.66,41.86,709100.0,41.72,41.97,41.66,41.86,709100.0
2011-07-07 10:15:00,41.88,41.95,41.81,41.82,389200.0,41.88,41.95,41.81,41.82,389200.0
2011-07-07 10:20:00,41.8,41.88,41.77,41.84,239400.0,41.8,41.88,41.77,41.84,239400.0
2011-07-07 10:25:00,41.84,42.0,41.81,41.97,363300.0,41.84,42.0,41.81,41.97,363300.0
2011-07-07 10:30:00,41.98,42.18,41.97,42.1,723800.0,41.98,42.18,41.97,42.1,723800.0
2011-07-07 10:35:00,42.08,42.14,42.04,42.08,299600.0,42.08,42.14,42.04,42.08,299600.0
2011-07-07 10:40:00,42.09,42.15,42.07,42.09,357000.0,42.09,42.15,42.07,42.09,357000.0
2011-07-07 10:45:00,42.09,42.14,41.98,42.04,356300.0,42.09,42.14,41.98,42.04,356300.0
2011-07-07 10:50:00,42.06,42.07,41.94,42.01,329700.0,42.06,42.07,41.94,42.01,329700.0
2011-07-07 10:55:00,42.03,42.23,42.01,42.13,590100.0,42.03,42.23,42.01,42.13,590100.0
2011-07-07 11:00:00,42.13,42.21,42.05,42.2,277200.0,42.13,42.21,42.05,42.2,277200.0
2011-07-07 11:05:00,42.21,42.22,42.12,42.18,203000.0,42.21,42.22,42.12,42.18,203000.0
2011-07-07 11:10:00,42.19,42.19,42.09,42.11,310100.0,42.19,42.19,42.09,42.11,310100.0
2011-07-07 11:15:00,42.09,42.11,42.04,42.05,204400.0,42.09,42.11,42.04,42.05,204400.0
2011-07-07 11:20:00,42.06,42.09,42.01,42.07,130900.0,42.06,42.09,42.01,42.07,130900.0
2011-07-07 11:25:00,42.06,42.09,42.0,42.02,133700.0,42.06,42.09,42.0,42.02,133700.0
2011-07-07 11:30:00,42.02,42.02,41.88,41.94,332500.0,42.02,42.02,41.88,41.94,332500.0
2011-07-07 11:35:00,41.93,41.96,41.9,41.96,109900.0,41.93,41.96,41.9,41.96,109900.0
2011-07-07 11:40:00,41.96,41.98,41.89,41.89,123900.0,41.96,41.98,41.89,41.89,123900.0
2011-07-07 11:45:00,41.91,41.91,41.84,41.91,196000.0,41.91,41.91,41.84,41.91,196000.0
2011-07-07 11:50:00,41.88,42.0,41.82,41.89,236600.0,41.88,42.0,41.82,41.89,236600.0
2011-07-07 11:55:00,41.89,41.92,41.86,41.88,130900.0,41.89,41.92,41.86,41.88,130900.0
2011-07-07 12:00:00,41.89,41.91,41.85,41.86,132300.0,41.89,41.91,41.85,41.86,132300.0
2011-07-07 12:05:00,41.86,41.89,41.85,41.88,37100.0,41.86,41.89,41.85,41.88,37100.0
2011-07-07 12:10:00,41.87,41.99,41.87,41.98,135100.0,41.87,41.99,41.87,41.98,135100.0
2011-07-07 12:15:00,41.97,42.0,41.93,41.98,98000.0,41.97,42.0,41.93,41.98,98000.0
2011-07-07 12:20:00,41.99,42.07,41.99,42.07,127400.0,41.99,42.07,41.99,42.07,127400.0
2011-07-07 12:25:00,42.06,42.09,42.03,42.03,112000.0,42.06,42.09,42.03,42.03,112000.0
2011-07-07 12:30:00,42.02,42.05,42.01,42.04,191800.0,42.02,42.05,42.01,42.04,191800.0
2011-07-07 12:35:00,42.01,42.06,42.01,42.03,121800.0,42.01,42.06,42.01,42.03,121800.0
2011-07-07 12:40:00,42.04,42.17,42.04,42.17,282800.0,42.04,42.17,42.04,42.17,282800.0
2011-07-07 12:45:00,42.17,42.17,42.1,42.14,280000.0,42.17,42.17,42.1,42.14,280000.0
2011-07-07 12:50:00,42.13,42.18,42.11,42.12,161000.0,42.13,42.18,42.11,42.12,161000.0
2011-07-07 12:55:00,42.13,42.16,42.09,42.1,81900.0,42.13,42.16,42.09,42.1,81900.0
2011-07-07 13:00:00,42.1,42.11,41.97,42.05,218400.0,42.1,42.11,41.97,42.05,218400.0
2011-07-07 13:05:00,42.05,42.14,42.0,42.13,132300.0,42.05,42.14,42.0,42.13,132300.0
2011-07-07 13:10:00,42.13,42.14,42.1,42.13,86800.0,42.13,42.14,42.1,42.13,86800.0
2011-07-07 13:15:00,42.13,42.14,42.1,42.12,79100.0,42.13,42.14,42.1,42.12,79100.0
2011-07-07 13:20:00,42.12,42.2,42.08,42.18,296100.0,42.12,42.2,42.08,42.18,296100.0
2011-07-07 13:25:00,42.19,42.21,42.15,42.2,146300.0,42.19,42.21,42.15,42.2,146300.0
2011-07-07 13:30:00,42.19,42.2,42.13,42.16,127400.0,42.19,42.2,42.13,42.16,127400.0
2011-07-07 13:35:00,42.15,42.19,42.15,42.18,51800.0,42.15,42.19,42.15,42.18,51800.0
2011-07-07 13:40:00,42.18,42.18,42.12,42.14,84000.0,42.18,42.18,42.12,42.14,84000.0
2011-07-07 13:45:00,42.14,42.14,42.07,42.08,151200.0,42.14,42.14,42.07,42.08,151200.0
2011-07-07 13:50:00,42.1,42.13,42.08,42.08,80500.0,42.1,42.13,42.08,42.08,80500.0
2011-07-07 13:55:00,42.08,42.08,42.0,42.0,128800.0,42.08,42.08,42.0,42.0,128800.0
2011-07-07 14:00:00,42.0,42.07,41.98,42.03,176400.0,42.0,42.07,41.98,42.03,176400.0
2011-07-07 14:05:00,42.04,42.06,42.02,42.05,70700.0,42.04,42.06,42.02,42.05,70700.0
2011-07-07 14:10:00,42.05,42.07,42.03,42.06,129500.0,42.05,42.07,42.03,42.06,129500.0
2011-07-07 14:15:00,42.06,42.17,42.05,42.17,183400.0,42.06,42.17,42.05,42.17,183400.0
2011-07-07 14:20:00,42.17,42.19,42.11,42.12,106400.0,42.17,42.19,42.11,42.12,106400.0
2011-07-07 14:25:00,42.12,42.14,42.09,42.11,148400.0,42.12,42.14,42.09,42.11,148400.0
2011-07-07 14:30:00,42.1,42.14,42.1,42.11,135100.0,42.1,42.14,42.1,42.11,135100.0
2011-07-07 14:35:00,42.11,42.15,42.05,42.07,227500.0,42.11,42.15,42.05,42.07,227500.0
2011-07-07 14:40:00,42.07,42.09,42.03,42.04,133000.0,42.07,42.09,42.03,42.04,133000.0
2011-07-07 14:45:00,42.03,42.06,41.98,42.01,209300.0,42.03,42.06,41.98,42.01,209300.0
2011-07-07 14:50:00,42.01,42.04,42.0,42.02,228900.0,42.01,42.04,42.0,42.02,228900.0
2011-07-07 14:55:00,42.02,42.04,42.0,42.01,93800.0,42.02,42.04,42.0,42.01,93800.0
2011-07-07 15:00:00,42.02,42.02,41.98,42.01,210000.0,42.02,42.02,41.98,42.01,210000.0
2011-07-07 15:05:00,42.01,42.02,41.9,41.95,392700.0,42.01,42.02,41.9,41.95,392700.0
2011-07-07 15:10:00,41.96,42.03,41.96,42.01,198100.0,41.96,42.03,41.96,42.01,198100.0
2011-07-07 15:15:00,42.01,42.01,41.97,42.0,153300.0,42.01,42.01,41.97,42.0,153300.0
2011-07-07 15:20:00,42.0,42.02,41.94,41.94,208600.0,42.0,42.02,41.94,41.94,208600.0
2011-07-07 15:25:00,41.94,41.95,41.86,41.92,371700.0,41.94,41.95,41.86,41.92,371700.0
2011-07-07 15:30:00,41.93,41.95,41.87,41.89,320600.0,41.93,41.95,41.87,41.89,320600.0
2011-07-07 15:35:00,41.87,41.94,41.87,41.91,196000.0,41.87,41.94,41.87,41.91,196000.0
2011-07-07 15:40:00,41.93,41.93,41.83,41.87,354900.0,41.93,41.93,41.83,41.87,354900.0
2011-07-07 15:45:00,41.87,41.87,41.79,41.79,375200.0,41.87,41.87,41.79,41.79,375200.0
2011-07-07 15:50:00,41.8,41.83,41.79,41.81,506800.0,41.8,41.83,41.79,41.81,506800.0
2011-07-07 15:55:00,41.81,41.82,41.76,41.77,891100.0,41.81,41.82,41.76,41.77,891100.0
2011-07-08 09:30:00,41.18,41.47,41.02,41.45,1115800.0,41.18,41.47,41.02,41.45,1115800.0
2011-07-08 09:35:00,41.47,41.64,41.35,41.45,942200.0,41.47,41.64,41.35,41.45,942200.0
2011-07-08 09:40:00,41.48,41.7,41.47,41.66,500500.0,41.48,41.7,41.47,41.66,500500.0
2011-07-08 09:45:00,41.66,41.68,41.5,41.62,648200.0,41.66,41.68,41.5,41.62,648200.0
2011-07-08 09:50:00,41.62,41.69,41.59,41.62,547400.0,41.62,41.69,41.59,41.62,547400.0
2011-07-08 09:55:00,41.63,41.63,41.5,41.55,348600.0,41.63,41.63,41.5,41.55,348600.0
2011-07-08 10:00:00,41.52,41.59,41.43,41.46,408100.0,41.52,41.59,41.43,41.46,408100.0
2011-07-08 10:05:00,41.45,41.55,41.42,41.53,251300.0,41.45,41.55,41.42,41.53,251300.0
2011-07-08 10:10:00,41.52,41.6,41.49,41.49,240800.0,41.52,41.6,41.49,41.49,240800.0
2011-07-08 10:15:00,41.47,41.54,41.34,41.39,317100.0,41.47,41.54,41.34,41.39,317100.0
2011-07-08 10:20:00,41.4,41.48,41.36,41.47,189000.0,41.4,41.48,41.36,41.47,189000.0
2011-07-08 10:25:00,41.44,41.46,41.4,41.44,128800.0,41.44,41.46,41.4,41.44,128800.0
2011-07-08 10:30:00,41.43,41.43,41.32,41.39,240800.0,41.43,41.43,41.32,41.39,240800.0
2011-07-08 10:35:00,41.4,41.52,41.34,41.43,193900.0,41.4,41.52,41.34,41.43,193900.0
2011-07-08 10:40:00,41.42,41.52,41.42,41.5,88900.0,41.42,41.52,41.42,41.5,88900.0
2011-07-08 10:45:00,41.49,41.54,41.42,41.43,132300.0,41.49,41.54,41.42,41.43,132300.0
2011-07-08 10:50:00,41.41,41.52,41.38,41.51,99400.0,41.41,41.52,41.38,41.51,99400.0
2011-07-08 10:55:00,41.51,41.55,41.47,41.47,108500.0,41.51,41.55,41.47,41.47,108500.0
2011-07-08 11:00:00,41.47,41.51,41.41,41.41,128800.0,41.47,41.51,41.41,41.41,128800.0
2011-07-08 11:05:00,41.44,41.48,41.42,41.45,90300.0,41.44,41.48,41.42,41.45,90300.0
2011-07-08 11:10:00,41.47,41.47,41.34,41.36,198800.0,41.47,41.47,41.34,41.36,198800.0
2011-07-08 11:15:00,41.37,41.42,41.36,41.39,70700.0,41.37,41.42,41.36,41.39,70700.0
2011-07-08 11:20:00,41.41,41.43,41.39,41.43,38500.0,41.41,41.43,41.39,41.43,38500.0
2011-07-08 11:25:00,41.43,41.48,41.43,41.43,118300.0,41.43,41.48,41.43,41.43,118300.0
2011-07-08 11:30:00,41.43,41.48,41.37,41.47,123900.0,41.43,41.48,41.37,41.47,123900.0
2011-07-08 11:35:00,41.45,41.56,41.45,41.55,219100.0,41.45,41.56,41.45,41.55,219100.0
2011-07-08 11:40:00,41.55,41.56,41.5,41.56,148400.0,41.55,41.56,41.5,41.56,148400.0
2011-07-08 11:45:00,41.57,41.57,41.51,41.52,170100.0,41.57,41.57,41.51,41.52,170100.0
2011-07-08 11:50:00,41.52,41.57,41.5,41.53,247800.0,41.52,41.57,41.5,41.53,247800.0
2011-07-08 11:55:00,41.54,41.56,41.52,41.54,100800.0,41.54,41.56,41.52,41.54,100800.0
2011-07-08 12:00:00,41.53,41.56,41.5,41.53,130200.0,41.53,41.56,41.5,41.53,130200.0
2011-07-08 12:05:00,41.53,41.63,41.52,41.56,318500.0,41.53,41.63,41.52,41.56,318500.0
2011-07-08 12:10:00,41.55,41.59,41.55,41.57,97300.0,41.55,41.59,41.55,41.57,97300.0
2011-07-08 12:15:00,41.57,41.57,41.49,41.52,96600.0,41.57,41.57,41.49,41.52,96600.0
2011-07-08 12:20:00,41.52,41.56,41.52,41.55,101500.0,41.52,41.56,41.52,41.55,101500.0
2011-07-08 12:25:00,41.55,41.58,41.55,41.58,207900.0,41.55,41.58,41.55,41.58,207900.0
2011-07-08 12:30:00,41.58,41.6,41.55,41.56,95200.0,41.58,41.6,41.55,41.56,95200.0
2011-07-08 12:35:00,41.57,41.61,41.56,41.59,123900.0,41.57,41.61,41.56,41.59,123900.0
2011-07-08 12:40:00,41.59,41.62,41.56,41.56,117600.0,41.59,41.62,41.56,41.56,117600.0
2011-07-08 12:45:00,41.56,41.59,41.55,41.59,42000.0,41.56,41.59,41.55,41.59,42000.0
2011-07-08 12:50:00,41.58,41.62,41.56,41.6,103600.0,41.58,41.62,41.56,41.6,103600.0
2011-07-08 12:55:00,41.58,41.61,41.58,41.6,76300.0,41.58,41.61,41.58,41.6,76300.0
2011-07-08 13:00:00,41.6,41.6,41.56,41.58,119000.0,41.6,41.6,41.56,41.58,119000.0
2011-07-08 13:05:00,41.58,41.63,41.57,41.63,303800.0,41.58,41.63,41.57,41.63,303800.0
2011-07-08 13:10:00,41.63,41.75,41.59,41.73,674100.0,41.63,41.75,41.59,41.73,674100.0
2011-07-08 13:15:00,41.73,41.77,41.7,41.73,285600.0,41.73,41.77,41.7,41.73,285600.0
2011-07-08 13:20:00,41.72,41.81,41.72,41.81,153300.0,41.72,41.81,41.72,41.81,153300.0
2011-07-08 13:25:00,41.81,41.91,41.78,41.91,282800.0,41.81,41.91,41.78,41.91,282800.0
2011-07-08 13:30:00,41.91,42.07,41.9,42.02,581700.0,41.91,42.07,41.9,42.02,581700.0
2011-07-08 13:35:00,42.03,42.05,41.95,41.98,326200.0,42.03,42.05,41.95,41.98,326200.0
2011-07-08 13:40:00,41.97,42.02,41.95,41.95,174300.0,41.97,42.02,41.95,41.95,174300.0
2011-07-08 13:45:00,41.97,41.97,41.79,41.79,230300.0,41.97,41.97,41.79,41.79,230300.0
2011-07-08 13:50:00,41.81,41.93,41.8,41.89,142100.0,41.81,41.93,41.8,41.89,142100.0
2011-07-08 13:55:00,41.9,41.91,41.83,41.85,77000.0,41.9,41.91,41.83,41.85,77000.0
2011-07-08 14:00:00,41.87,41.88,41.83,41.86,130200.0,41.87,41.88,41.83,41.86,130200.0
2011-07-08 14:05:00,41.85,42.0,41.85,41.98,205100.0,41.85,42.0,41.85,41.98,205100.0
2011-07-08 14:10:00,41.96,41.99,41.9,41.93,89600.0,41.96,41.99,41.9,41.93,89600.0
2011-07-08 14:15:00,41.92,41.93,41.83,41.86,185500.0,41.92,41.93,41.83,41.86,185500.0
2011-07-08 14:20:00,41.86,41.87,41.83,41.86,72800.0,41.86,41.87,41.83,41.86,72800.0
2011-07-08 14:25:00,41.86,41.87,41.83,41.85,56700.0,41.86,41.87,41.83,41.85,56700.0
2011-07-08 14:30:00,41.85,41.97,41.85,41.96,209300.0,41.85,41.97,41.85,41.96,209300.0
2011-07-08 14:35:00,41.95,41.99,41.89,41.99,256900.0,41.95,41.99,41.89,41.99,256900.0
2011-07-08 14:40:00,41.99,42.03,41.93,41.97,219100.0,41.99,42.03,41.93,41.97,219100.0
2011-07-08 14:45:00,41.97,42.02,41.95,42.0,130200.0,41.97,42.02,41.95,42.0,130200.0
2011-07-08 14:50:00,42.0,42.02,41.92,41.94,236600.0,42.0,42.02,41.92,41.94,236600.0
2011-07-08 14:55:00,41.93,41.97,41.92,41.97,141400.0,41.93,41.97,41.92,41.97,141400.0
2011-07-08 15:00:00,41.97,42.03,41.96,42.01,219100.0,41.97,42.03,41.96,42.01,219100.0
2011-07-08 15:05:00,42.02,42.03,41.99,42.01,151200.0,42.02,42.03,41.99,42.01,151200.0
2011-07-08 15:10:00,42.0,42.03,41.94,41.98,195300.0,42.0,42.03,41.94,41.98,195300.0
2011-07-08 15:15:00,41.98,41.98,41.87,41.91,172900.0,41.98,41.98,41.87,41.91,172900.0
2011-07-08 15:20:00,41.9,41.9,41.77,41.82,340900.0,41.9,41.9,41.77,41.82,340900.0
2011-07-08 15:25:00,41.82,41.9,41.82,41.87,177800.0,41.82,41.9,41.82,41.87,177800.0
2011-07-08 15:30:00,41.87,42.0,41.86,41.98,279300.0,41.87,42.0,41.86,41.98,279300.0
2011-07-08 15:35:00,41.97,42.06,41.97,42.02,320600.0,41.97,42.06,41.97,42.02,320600.0
2011-07-08 15:40:00,42.03,42.26,42.03,42.2,781200.0,42.03,42.26,42.03,42.2,781200.0
2011-07-08 15:45:00,42.19,42.24,42.14,42.19,715400.0,42.19,42.24,42.14,42.19,715400.0
2011-07-08 15:50:00,42.19,42.22,42.15,42.16,652400.0,42.19,42.22,42.15,42.16,652400.0
2011-07-08 15:55:00,42.18,42.19,42.14,42.17,791000.0,42.18,42.19,42.14,42.17,791000.0
2011-07-11 09:30:00,42.11,42.5,42.07,42.3,1743700.0,42.11,42.5,42.07,42.3,1743700.0
2011-07-11 09:35:00,42.35,42.64,42.24,42.54,1698900.0,42.35,42.64,42.24,42.54,1698900.0
2011-07-11 09:40:00,42.56,42.79,42.4,42.76,1559600.0,42.56,42.79,42.4,42.76,1559600.0
2011-07-11 09:45:00,42.76,43.07,42.65,42.86,2313500.0,42.76,43.07,42.65,42.86,2313500.0
2011-07-11 09:50:00,42.86,43.03,42.79,42.81,858200.0,42.86,43.03,42.79,42.81,858200.0
2011-07-11 09:55:00,42.81,42.97,42.69,42.75,782600.0,42.81,42.97,42.69,42.75,782600.0
2011-07-11 10:00:00,42.77,42.83,42.62,42.69,562100.0,42.77,42.83,42.62,42.69,562100.0
2011-07-11 10:05:00,42.68,42.84,42.67,42.73,539700.0,42.68,42.84,42.67,42.73,539700.0
2011-07-11 10:10:00,42.74,42.76,42.65,42.73,338800.0,42.74,42.76,42.65,42.73,338800.0
2011-07-11 10:15:00,42.73,42.77,42.5,42.55,529200.0,42.73,42.77,42.5,42.55,529200.0
2011-07-11 10:20:00,42.54,42.65,42.51,42.65,295400.0,42.54,42.65,42.51,42.65,295400.0
2011-07-11 10:25:00,42.63,42.67,42.54,42.55,305900.0,42.63,42.67,42.54,42.55,305900.0
2011-07-11 10:30:00,42.54,42.57,42.23,42.23,1005200.0,42.54,42.57,42.23,42.23,1005200.0
2011-07-11 10:35:00,42.22,42.31,41.85,41.88,1159200.0,42.22,42.31,41.85,41.88,1159200.0
2011-07-11 10:40:00,41.85,42.07,41.8,41.99,753900.0,41.85,42.07,41.8,41.99,753900.0
2011-07-11 10:45:00,41.99,42.11,41.96,42.05,700000.0,41.99,42.11,41.96,42.05,700000.0
2011-07-11 10:50:00,42.07,42.08,41.62,41.78,1065400.0,42.07,42.08,41.62,41.78,1065400.0
2011-07-11 10:55:00,41.78,41.82,41.39,41.44,1139600.0,41.78,41.82,41.39,41.44,1139600.0
2011-07-11 11:00:00,41.48,41.64,41.32,41.34,712600.0,41.48,41.64,41.32,41.34,712600.0
2011-07-11 11:05:00,41.34,41.49,41.31,41.48,666400.0,41.34,41.49,41.31,41.48,666400.0
2011-07-11 11:10:00,41.48,41.51,41.36,41.46,404600.0,41.48,41.51,41.36,41.46,404600.0
2011-07-11 11:15:00,41.48,41.54,41.41,41.5,536200.0,41.48,41.54,41.41,41.5,536200.0
2011-07-11 11:20:00,41.5,41.64,41.45,41.62,659400.0,41.5,41.64,41.45,41.62,659400.0
2011-07-11 11:25:00,41.6,41.71,41.59,41.71,328300.0,41.6,41.71,41.59,41.71,328300.0
2011-07-11 11:30:00,41.71,41.77,41.62,41.71,539700.0,41.71,41.77,41.62,41.71,539700.0
2011-07-11 11:35:00,41.72,41.72,41.5,41.51,203700.0,41.72,41.72,41.5,41.51,203700.0
2011-07-11 11:40:00,41.53,41.71,41.51,41.68,207900.0,41.53,41.71,41.51,41.68,207900.0
2011-07-11 11:45:00,41.68,41.8,41.66,41.69,277900.0,41.68,41.8,41.66,41.69,277900.0
2011-07-11 11:50:00,41.71,41.89,41.69,41.82,230300.0,41.71,41.89,41.69,41.82,230300.0
2011-07-11 11:55:00,41.84,41.92,41.79,41.81,401100.0,41.84,41.92,41.79,41.81,401100.0
2011-07-11 12:00:00,41.8,41.8,41.64,41.67,208600.0,41.8,41.8,41.64,41.67,208600.0
2011-07-11 12:05:00,41.68,41.71,41.61,41.64,141400.0,41.68,41.71,41.61,41.64,141400.0
2011-07-11 12:10:00,41.62,41.69,41.53,41.54,233800.0,41.62,41.69,41.53,41.54,233800.0
2011-07-11 12:15:00,41.54,41.65,41.45,41.6,384300.0,41.54,41.65,41.45,41.6,384300.0
2011-07-11 12:20:00,41.6,41.63,41.44,41.46,226100.0,41.6,41.63,41.44,41.46,226100.0
2011-07-11 12:25:00,41.47,41.5,41.39,41.41,268100.0,41.47,41.5,41.39,41.41,268100.0
2011-07-11 12:30:00,41.39,41.44,41.34,41.34,262500.0,41.39,41.44,41.34,41.34,262500.0
2011-07-11 12:35:00,41.33,41.46,41.33,41.46,161700.0,41.33,41.46,41.33,41.46,161700.0
2011-07-11 12:40:00,41.46,41.53,41.44,41.47,212800.0,41.46,41.53,41.44,41.47,212800.0
2011-07-11 12:45:00,41.46,41.46,41.25,41.25,515200.0,41.46,41.46,41.25,41.25,515200.0
2011-07-11 12:50:00,41.28,41.3,41.17,41.24,391300.0,41.28,41.3,41.17,41.24,391300.0
2011-07-11 12:55:00,41.25,41.31,41.21,41.23,285600.0,41.25,41.31,41.21,41.23,285600.0
2011-07-11 13:00:00,41.22,41.28,41.17,41.27,207900.0,41.22,41.28,41.17,41.27,207900.0
2011-07-11 13:05:00,41.24,41.39,41.23,41.23,181300.0,41.24,41.39,41.23,41.23,181300.0
2011-07-11 13:10:00,41.26,41.26,41.06,41.11,490700.0,41.26,41.26,41.06,41.11,490700.0
2011-07-11 13:15:00,41.08,41.11,40.99,41.05,389900.0,41.08,41.11,40.99,41.05,389900.0
2011-07-11 13:20:00,41.05,41.17,41.01,41.17,317100.0,41.05,41.17,41.01,41.17,317100.0
2011-07-11 13:25:00,41.15,41.22,41.14,41.15,186900.0,41.15,41.22,41.14,41.15,186900.0
2011-07-11 13:30:00,41.15,41.3,41.14,41.29,224700.0,41.15,41.3,41.14,41.29,224700.0
2011-07-11 13:35:00,41.29,41.34,41.26,41.29,217000.0,41.29,41.34,41.26,41.29,217000.0
2011-07-11 13:40:00,41.31,41.36,41.27,41.35,168000.0,41.31,41.36,41.27,41.35,168000.0
2011-07-11 13:45:00,41.34,41.43,41.32,41.43,239400.0,41.34,41.43,41.32,41.43,239400.0
2011-07-11 13:50:00,41.41,41.48,41.36,41.44,282800.0,41.41,41.48,41.36,41.44,282800.0
2011-07-11 13:55:00,41.43,41.46,41.38,41.46,144200.0,41.43,41.46,41.38,41.46,144200.0
2011-07-11 14:00:00,41.45,41.57,41.44,41.47,256900.0,41.45,41.57,41.44,41.47,256900.0
2011-07-11 14:05:00,41.47,41.49,41.39,41.43,355600.0,41.47,41.49,41.39,41.43,355600.0
2011-07-11 14:10:00,41.45,41.53,41.36,41.41,219100.0,41.45,41.53,41.36,41.41,219100.0
2011-07-11 14:15:00,41.41,41.41,41.23,41.24,239400.0,41.41,41.41,41.23,41.24,239400.0
2011-07-11 14:20:00,41.24,41.43,41.22,41.38,217700.0,41.24,41.43,41.22,41.38,217700.0
2011-07-11 14:25:00,41.34,41.4,41.33,41.34,340200.0,41.34,41.4,41.33,41.34,340200.0
2011-07-11 14:30:00,41.33,41.35,41.21,41.22,253400.0,41.33,41.35,41.21,41.22,253400.0
2011-07-11 14:35:00,41.22,41.39,41.21,41.38,168700.0,41.22,41.39,41.21,41.38,168700.0
2011-07-11 14:40:00,41.36,41.39,41.32,41.39,145600.0,41.36,41.39,41.32,41.39,145600.0
2011-07-11 14:45:00,41.37,41.44,41.29,41.31,142100.0,41.37,41.44,41.29,41.31,142100.0
2011-07-11 14:50:00,41.3,41.32,41.23,41.3,142100.0,41.3,41.32,41.23,41.3,142100.0
2011-07-11 14:55:00,41.29,41.37,41.26,41.37,120400.0,41.29,41.37,41.26,41.37,120400.0
2011-07-11 15:00:00,41.36,41.41,41.33,41.37,118300.0,41.36,41.41,41.33,41.37,118300.0
2011-07-11 15:05:00,41.37,41.37,41.22,41.25,179200.0,41.37,41.37,41.22,41.25,179200.0
2011-07-11 15:10:00,41.24,41.36,41.22,41.36,224000.0,41.24,41.36,41.22,41.36,224000.0
2011-07-11 15:15:00,41.35,41.35,41.23,41.24,346500.0,41.35,41.35,41.23,41.24,346500.0
2011-07-11 15:20:00,41.24,41.41,41.24,41.28,264600.0,41.24,41.41,41.24,41.28,264600.0
2011-07-11 15:25:00,41.28,41.37,41.27,41.37,137900.0,41.28,41.37,41.27,41.37,137900.0
2011-07-11 15:30:00,41.37,41.51,41.37,41.46,546000.0,41.37,41.51,41.37,41.46,546000.0
2011-07-11 15:35:00,41.44,41.51,41.35,41.51,322700.0,41.44,41.51,41.35,41.51,322700.0
2011-07-11 15:40:00,41.51,41.52,41.41,41.46,311500.0,41.51,41.52,41.41,41.46,311500.0
2011-07-11 15:45:00,41.47,41.5,41.36,41.43,194600.0,41.47,41.5,41.36,41.43,194600.0
2011-07-11 15:50:00,41.43,41.45,41.38,41.45,528500.0,41.43,41.45,41.38,41.45,528500.0
2011-07-11 15:55:00,41.45,41.54,41.43,41.53,851200.0,41.45,41.54,41.43,41.53,851200.0
2011-07-12 09:30:00,41.72,42.02,41.61,41.66,1049300.0,41.72,42.02,41.61,41.66,1049300.0
2011-07-12 09:35:00,41.66,41.69,41.39,41.59,1007300.0,41.66,41.69,41.39,41.59,1007300.0
2011-07-12 09:40:00,41.52,41.61,41.27,41.4,713300.0,41.52,41.61,41.27,41.4,713300.0
2011-07-12 09:45:00,41.38,41.41,41.16,41.22,650300.0,41.38,41.41,41.16,41.22,650300.0
2011-07-12 09:50:00,41.21,41.32,40.97,41.05,715400.0,41.21,41.32,40.97,41.05,715400.0
2011-07-12 09:55:00,41.03,41.3,41.0,41.29,467600.0,41.03,41.3,41.0,41.29,467600.0
2011-07-12 10:00:00,41.26,41.62,41.26,41.58,784700.0,41.26,41.62,41.26,41.58,784700.0
2011-07-12 10:05:00,41.61,41.65,41.46,41.53,597100.0,41.61,41.65,41.46,41.53,597100.0
2011-07-12 10:10:00,41.54,41.59,41.45,41.52,172900.0,41.54,41.59,41.45,41.52,172900.0
2011-07-12 10:15:00,41.53,41.71,41.5,41.69,352100.0,41.53,41.71,41.5,41.69,352100.0
2011-07-12 10:20:00,41.71,41.83,41.6,41.63,449400.0,41.71,41.83,41.6,41.63,449400.0
2011-07-12 10:25:00,41.62,41.62,41.4,41.55,462000.0,41.62,41.62,41.4,41.55,462000.0
2011-07-12 10:30:00,41.54,41.66,41.5,41.66,262500.0,41.54,41.66,41.5,41.66,262500.0
2011-07-12 10:35:00,41.64,41.77,41.59,41.71,199500.0,41.64,41.77,41.59,41.71,199500.0
2011-07-12 10:40:00,41.71,41.78,41.56,41.6,175700.0,41.71,41.78,41.56,41.6,175700.0
2011-07-12 10:45:00,41.61,41.64,41.49,41.49,153300.0,41.61,41.64,41.49,41.49,153300.0
2011-07-12 10:50:00,41.52,41.52,41.32,41.32,390600.0,41.52,41.52,41.32,41.32,390600.0
2011-07-12 10:55:00,41.35,41.56,41.32,41.54,340900.0,41.35,41.56,41.32,41.54,340900.0
2011-07-12 11:00:00,41.53,41.72,41.5,41.66,488600.0,41.53,41.72,41.5,41.66,488600.0
2011-07-12 11:05:00,41.68,41.68,41.58,41.65,157500.0,41.68,41.68,41.58,41.65,157500.0
2011-07-12 11:10:00,41.66,41.71,41.62,41.66,165200.0,41.66,41.71,41.62,41.66,165200.0
2011-07-12 11:15:00,41.62,41.63,41.53,41.6,122500.0,41.62,41.63,41.53,41.6,122500.0
2011-07-12 11:20:00,41.6,41.71,41.58,41.69,166600.0,41.6,41.71,41.58,41.69,166600.0
2011-07-12 11:25:00,41.67,41.69,41.45,41.47,199500.0,41.67,41.69,41.45,41.47,199500.0
2011-07-12 11:30:00,41.45,41.55,41.42,41.51,114800.0,41.45,41.55,41.42,41.51,114800.0
2011-07-12 11:35:00,41.49,41.5,41.41,41.41,109200.0,41.49,41.5,41.41,41.41,109200.0
2011-07-12 11:40:00,41.4,41.61,41.4,41.59,112700.0,41.4,41.61,41.4,41.59,112700.0
2011-07-12 11:45:00,41.59,41.63,41.55,41.59,115500.0,41.59,41.63,41.55,41.59,115500.0
2011-07-12 11:50:00,41.56,41.56,41.43,41.49,92400.0,41.56,41.56,41.43,41.49,92400.0
2011-07-12 11:55:00,41.5,41.55,41.48,41.51,69300.0,41.5,41.55,41.48,41.51,69300.0
2011-07-12 12:00:00,41.51,41.54,41.39,41.46,163800.0,41.51,41.54,41.39,41.46,163800.0
2011-07-12 12:05:00,41.44,41.52,41.43,41.49,80500.0,41.44,41.52,41.43,41.49,80500.0
2011-07-12 12:10:00,41.47,41.48,41.36,41.37,88900.0,41.47,41.48,41.36,41.37,88900.0
2011-07-12 12:15:00,41.36,41.38,41.29,41.33,284900.0,41.36,41.38,41.29,41.33,284900.0
2011-07-12 12:20:00,41.34,41.35,41.24,41.26,203000.0,41.34,41.35,41.24,41.26,203000.0
2011-07-12 12:25:00,41.27,41.28,41.11,41.13,290500.0,41.27,41.28,41.11,41.13,290500.0
2011-07-12 12:30:00,41.13,41.26,41.1,41.26,242900.0,41.13,41.26,41.1,41.26,242900.0
2011-07-12 12:35:00,41.26,41.34,41.26,41.27,154700.0,41.26,41.34,41.26,41.27,154700.0
2011-07-12 12:40:00,41.28,41.37,41.27,41.28,200900.0,41.28,41.37,41.27,41.28,200900.0
2011-07-12 12:45:00,41.28,41.34,41.26,41.3,168000.0,41.28,41.34,41.26,41.3,168000.0
2011-07-12 12:50:00,41.3,41.57,41.28,41.57,804300.0,41.3,41.57,41.28,41.57,804300.0
2011-07-12 12:55:00,41.57,41.68,41.5,41.62,774200.0,41.57,41.68,41.5,41.62,774200.0
2011-07-12 13:00:00,41.62,41.65,41.37,41.55,956200.0,41.62,41.65,41.37,41.55,956200.0
2011-07-12 13:05:00,41.57,41.9,41.56,41.9,1502900.0,41.57,41.9,41.56,41.9,1502900.0
2011-07-12 13:10:00,41.87,41.99,41.74,41.86,1116500.0,41.87,41.99,41.74,41.86,1116500.0
2011-07-12 13:15:00,41.89,42.12,41.74,42.08,1386000.0,41.89,42.12,41.74,42.08,1386000.0
2011-07-12 13:20:00,42.08,42.14,41.96,42.13,897400.0,42.08,42.14,41.96,42.13,897400.0
2011-07-12 13:25:00,42.12,42.13,41.92,41.97,504700.0,42.12,42.13,41.92,41.97,504700.0
2011-07-12 13:30:00,41.97,42.08,41.96,42.0,589400.0,41.97,42.08,41.96,42.0,589400.0
2011-07-12 13:35:00,42.01,42.07,41.92,41.98,361900.0,42.01,42.07,41.92,41.98,361900.0
2011-07-12 13:40:00,41.97,42.04,41.91,42.0,395500.0,41.97,42.04,41.91,42.0,395500.0
2011-07-12 13:45:00,42.0,42.29,41.98,42.18,1549800.0,42.0,42.29,41.98,42.18,1549800.0
2011-07-12 13:50:00,42.18,42.19,41.98,42.04,599200.0,42.18,42.19,41.98,42.04,599200.0
2011-07-12 13:55:00,42.04,42.05,41.91,41.96,494900.0,42.04,42.05,41.91,41.96,494900.0
2011-07-12 14:00:00,41.95,42.1,41.88,42.0,478100.0,41.95,42.1,41.88,42.0,478100.0
2011-07-12 14:05:00,42.0,42.18,41.96,42.14,561400.0,42.0,42.18,41.96,42.14,561400.0
2011-07-12 14:10:00,42.14,42.33,42.13,42.16,1109500.0,42.14,42.33,42.13,42.16,1109500.0
2011-07-12 14:15:00,42.18,42.24,42.13,42.23,428400.0,42.18,42.24,42.13,42.23,428400.0
2011-07-12 14:20:00,42.22,42.26,42.13,42.16,349300.0,42.22,42.26,42.13,42.16,349300.0
2011-07-12 14:25:00,42.15,42.21,42.13,42.19,173600.0,42.15,42.21,42.13,42.19,173600.0
2011-07-12 14:30:00,42.17,42.21,42.05,42.14,240800.0,42.17,42.21,42.05,42.14,240800.0
2011-07-12 14:35:00,42.14,42.14,42.02,42.11,362600.0,42.14,42.14,42.02,42.11,362600.0
2011-07-12 14:40:00,42.12,42.21,42.08,42.14,373100.0,42.12,42.21,42.08,42.14,373100.0
2011-07-12 14:45:00,42.11,42.14,42.07,42.11,121800.0,42.11,42.14,42.07,42.11,121800.0
2011-07-12 14:50:00,42.14,42.14,42.08,42.1,141400.0,42.14,42.14,42.08,42.1,141400.0
2011-07-12 14:55:00,42.09,42.13,42.0,42.08,368200.0,42.09,42.13,42.0,42.08,368200.0
2011-07-12 15:00:00,42.07,42.18,42.07,42.13,328300.0,42.07,42.18,42.07,42.13,328300.0
2011-07-12 15:05:00,42.13,42.17,42.05,42.08,207900.0,42.13,42.17,42.05,42.08,207900.0
2011-07-12 15:10:00,42.08,42.12,41.93,42.0,226100.0,42.08,42.12,41.93,42.0,226100.0
2011-07-12 15:15:00,41.97,42.03,41.94,41.98,365400.0,41.97,42.03,41.94,41.98,365400.0
2011-07-12 15:20:00,41.99,42.02,41.91,41.94,280000.0,41.99,42.02,41.91,41.94,280000.0
2011-07-12 15:25:00,41.93,41.95,41.82,41.94,320600.0,41.93,41.95,41.82,41.94,320600.0
2011-07-12 15:30:00,41.92,41.96,41.83,41.83,322700.0,41.92,41.96,41.83,41.83,322700.0
2011-07-12 15:35:00,41.83,41.87,41.75,41.85,381500.0,41.83,41.87,41.75,41.85,381500.0
2011-07-12 15:40:00,41.83,41.86,41.69,41.71,398300.0,41.83,41.86,41.69,41.71,398300.0
2011-07-12 15:45:00,41.71,41.77,41.63,41.63,424900.0,41.71,41.77,41.63,41.63,424900.0
2011-07-12 15:50:00,41.65,41.71,41.57,41.57,679000.0,41.65,41.71,41.57,41.57,679000.0
2011-07-12 15:55:00,41.57,41.62,41.56,41.61,1164800.0,41.57,41.62,41.56,41.61,1164800.0
2011-07-13 09:30:00,42.96,43.54,42.92,43.08,5274500.0,42.96,43.54,42.92,43.08,5274500.0
2011-07-13 09:35:00,43.08,43.27,42.81,43.06,2550100.0,43.08,43.27,42.81,43.06,2550100.0
2011-07-13 09:40:00,43.07,43.18,42.98,42.98,1227800.0,43.07,43.18,42.98,42.98,1227800.0
2011-07-13 09:45:00,42.98,43.01,42.59,42.59,2060800.0,42.98,43.01,42.59,42.59,2060800.0
2011-07-13 09:50:00,42.61,42.88,42.52,42.7,1444800.0,42.61,42.88,42.52,42.7,1444800.0
2011-07-13 09:55:00,42.71,42.92,42.58,42.87,893200.0,42.71,42.92,42.58,42.87,893200.0
2011-07-13 10:00:00,42.89,43.0,42.73,42.82,1122800.0,42.89,43.0,42.73,42.82,1122800.0
2011-07-13 10:05:00,42.82,42.82,42.61,42.76,745500.0,42.82,42.82,42.61,42.76,745500.0
2011-07-13 10:10:00,42.76,42.81,42.59,42.7,438900.0,42.76,42.81,42.59,42.7,438900.0
2011-07-13 10:15:00,42.71,42.81,42.62,42.7,567000.0,42.71,42.81,42.62,42.7,567000.0
2011-07-13 10:20:00,42.68,42.82,42.68,42.68,535500.0,42.68,42.82,42.68,42.68,535500.0
2011-07-13 10:25:00,42.69,42.77,42.43,42.5,1082900.0,42.69,42.77,42.43,42.5,1082900.0
2011-07-13 10:30:00,42.5,42.62,42.37,42.58,1253700.0,42.5,42.62,42.37,42.58,1253700.0
2011-07-13 10:35:00,42.6,42.6,42.46,42.59,560000.0,42.6,42.6,42.46,42.59,560000.0
2011-07-13 10:40:00,42.59,42.8,42.56,42.8,746900.0,42.59,42.8,42.56,42.8,746900.0
2011-07-13 10:45:00,42.79,42.81,42.61,42.75,674800.0,42.79,42.81,42.61,42.75,674800.0
2011-07-13 10:50:00,42.74,42.79,42.69,42.73,395500.0,42.74,42.79,42.69,42.73,395500.0
2011-07-13 10:55:00,42.72,42.79,42.68,42.77,347200.0,42.72,42.79,42.68,42.77,347200.0
2011-07-13 11:00:00,42.77,42.78,42.68,42.77,305200.0,42.77,42.78,42.68,42.77,305200.0
2011-07-13 11:05:00,42.76,42.86,42.58,42.66,785400.0,42.76,42.86,42.58,42.66,785400.0
2011-07-13 11:10:00,42.66,42.68,42.58,42.62,235900.0,42.66,42.68,42.58,42.62,235900.0
2011-07-13 11:15:00,42.62,42.75,42.61,42.73,222600.0,42.62,42.75,42.61,42.73,222600.0
2011-07-13 11:20:00,42.74,42.76,42.68,42.69,144200.0,42.74,42.76,42.68,42.69,144200.0
2011-07-13 11:25:00,42.69,42.83,42.69,42.81,253400.0,42.69,42.83,42.69,42.81,253400.0
2011-07-13 11:30:00,42.79,42.83,42.69,42.7,385700.0,42.79,42.83,42.69,42.7,385700.0
2011-07-13 11:35:00,42.7,42.7,42.62,42.62,308700.0,42.7,42.7,42.62,42.62,308700.0
2011-07-13 11:40:00,42.62,42.68,42.6,42.64,179200.0,42.62,42.68,42.6,42.64,179200.0
2011-07-13 11:45:00,42.66,42.71,42.54,42.65,499100.0,42.66,42.71,42.54,42.65,499100.0
2011-07-13 11:50:00,42.64,42.71,42.63,42.67,191100.0,42.64,42.71,42.63,42.67,191100.0
2011-07-13 11:55:00,42.66,42.76,42.65,42.71,279300.0,42.66,42.76,42.65,42.71,279300.0
2011-07-13 12:00:00,42.72,42.89,42.66,42.7,1539300.0,42.72,42.89,42.66,42.7,1539300.0
2011-07-13 12:05:00,42.7,42.75,42.66,42.75,205100.0,42.7,42.75,42.66,42.75,205100.0
2011-07-13 12:10:00,42.75,42.77,42.71,42.74,152600.0,42.75,42.77,42.71,42.74,152600.0
2011-07-13 12:15:00,42.73,42.99,42.72,42.97,696500.0,42.73,42.99,42.72,42.97,696500.0
2011-07-13 12:20:00,42.97,42.97,42.82,42.95,666400.0,42.97,42.97,42.82,42.95,666400.0
2011-07-13 12:25:00,42.96,42.96,42.86,42.86,313600.0,42.96,42.96,42.86,42.86,313600.0
2011-07-13 12:30:00,42.86,42.96,42.86,42.95,422100.0,42.86,42.96,42.86,42.95,422100.0
2011-07-13 12:35:00,42.96,43.04,42.9,42.94,974400.0,42.96,43.04,42.9,42.94,974400.0
2011-07-13 12:40:00,42.96,43.11,42.94,43.05,668500.0,42.96,43.11,42.94,43.05,668500.0
2011-07-13 12:45:00,43.07,43.14,43.03,43.09,595000.0,43.07,43.14,43.03,43.09,595000.0
2011-07-13 12:50:00,43.07,43.07,42.93,43.01,328300.0,43.07,43.07,42.93,43.01,328300.0
2011-07-13 12:55:00,43.02,43.02,42.89,42.93,193900.0,43.02,43.02,42.89,42.93,193900.0
2011-07-13 13:00:00,42.93,42.98,42.87,42.91,159600.0,42.93,42.98,42.87,42.91,159600.0
2011-07-13 13:05:00,42.89,43.01,42.89,42.99,149800.0,42.89,43.01,42.89,42.99,149800.0
2011-07-13 13:10:00,42.99,43.07,42.92,43.01,512400.0,42.99,43.07,42.92,43.01,512400.0
2011-07-13 13:15:00,43.0,43.01,42.9,42.97,234500.0,43.0,43.01,42.9,42.97,234500.0
2011-07-13 13:20:00,42.98,42.98,42.89,42.95,186900.0,42.98,42.98,42.89,42.95,186900.0
2011-07-13 13:25:00,42.96,42.97,42.88,42.92,179200.0,42.96,42.97,42.88,42.92,179200.0
2011-07-13 13:30:00,42.92,42.99,42.92,42.97,184100.0,42.92,42.99,42.92,42.97,184100.0
2011-07-13 13:35:00,42.96,43.02,42.94,43.0,181300.0,42.96,43.02,42.94,43.0,181300.0
2011-07-13 13:40:00,43.01,43.03,42.93,42.97,191100.0,43.01,43.03,42.93,42.97,191100.0
2011-07-13 13:45:00,42.96,43.02,42.94,43.0,192500.0,42.96,43.02,42.94,43.0,192500.0
2011-07-13 13:50:00,43.0,43.02,42.92,42.94,207900.0,43.0,43.02,42.92,42.94,207900.0
2011-07-13 13:55:00,42.94,42.97,42.89,42.95,231700.0,42.94,42.97,42.89,42.95,231700.0
2011-07-13 14:00:00,42.95,42.95,42.76,42.85,458500.0,42.95,42.95,42.76,42.85,458500.0
2011-07-13 14:05:00,42.85,42.92,42.83,42.9,235900.0,42.85,42.92,42.83,42.9,235900.0
2011-07-13 14:10:00,42.9,42.91,42.79,42.82,323400.0,42.9,42.91,42.79,42.82,323400.0
2011-07-13 14:15:00,42.82,42.86,42.72,42.81,299600.0,42.82,42.86,42.72,42.81,299600.0
2011-07-13 14:20:00,42.83,42.83,42.65,42.69,483700.0,42.83,42.83,42.65,42.69,483700.0
2011-07-13 14:25:00,42.69,42.77,42.65,42.72,381500.0,42.69,42.77,42.65,42.72,381500.0
2011-07-13 14:30:00,42.73,42.79,42.71,42.78,297500.0,42.73,42.79,42.71,42.78,297500.0
2011-07-13 14:35:00,42.76,42.78,42.67,42.76,358400.0,42.76,42.78,42.67,42.76,358400.0
2011-07-13 14:40:00,42.75,42.75,42.69,42.71,193900.0,42.75,42.75,42.69,42.71,193900.0
2011-07-13 14:45:00,42.71,42.78,42.7,42.78,181300.0,42.71,42.78,42.7,42.78,181300.0
2011-07-13 14:50:00,42.77,42.83,42.74,42.82,281400.0,42.77,42.83,42.74,42.82,281400.0
2011-07-13 14:55:00,42.82,42.85,42.73,42.74,345100.0,42.82,42.85,42.73,42.74,345100.0
2011-07-13 15:00:00,42.76,42.8,42.69,42.71,360500.0,42.76,42.8,42.69,42.71,360500.0
2011-07-13 15:05:00,42.72,42.75,42.61,42.68,484400.0,42.72,42.75,42.61,42.68,484400.0
2011-07-13 15:10:00,42.67,42.68,42.47,42.47,881300.0,42.67,42.68,42.47,42.47,881300.0
2011-07-13 15:15:00,42.49,42.69,42.45,42.6,657300.0,42.49,42.69,42.45,42.6,657300.0
2011-07-13 15:20:00,42.6,42.67,42.52,42.55,607600.0,42.6,42.67,42.52,42.55,607600.0
2011-07-13 15:25:00,42.54,42.68,42.52,42.64,392700.0,42.54,42.68,42.52,42.64,392700.0
2011-07-13 15:30:00,42.64,42.69,42.6,42.67,403900.0,42.64,42.69,42.6,42.67,403900.0
2011-07-13 15:35:00,42.67,42.74,42.65,42.65,484400.0,42.67,42.74,42.65,42.65,484400.0
2011-07-13 15:40:00,42.65,42.71,42.62,42.71,460600.0,42.65,42.71,42.62,42.71,460600.0
2011-07-13 15:45:00,42.7,42.72,42.62,42.68,529900.0,42.7,42.72,42.62,42.68,529900.0
2011-07-13 15:50:00,42.68,42.7,42.65,42.68,542500.0,42.68,42.7,42.65,42.68,542500.0
2011-07-13 15:55:00,42.68,42.69,42.65,42.69,1080800.0,42.68,42.69,42.65,42.69,1080800.0
2011-07-14 09:30:00,42.73,42.86,42.39,42.47,1515500.0,42.73,42.86,42.39,42.47,1515500.0
2011-07-14 09:35:00,42.52,42.54,42.31,42.45,989100.0,42.52,42.54,42.31,42.45,989100.0
2011-07-14 09:40:00,42.48,42.56,42.11,42.17,979300.0,42.48,42.56,42.11,42.17,979300.0
2011-07-14 09:45:00,42.18,42.26,42.03,42.13,1255800.0,42.18,42.26,42.03,42.13,1255800.0
2011-07-14 09:50:00,42.13,42.21,41.9,42.16,1589000.0,42.13,42.21,41.9,42.16,1589000.0
2011-07-14 09:55:00,42.14,42.19,42.09,42.13,516600.0,42.14,42.19,42.09,42.13,516600.0
2011-07-14 10:00:00,42.12,42.16,41.96,42.09,605500.0,42.12,42.16,41.96,42.09,605500.0
2011-07-14 10:05:00,42.09,42.14,42.0,42.12,550900.0,42.09,42.14,42.0,42.12,550900.0
2011-07-14 10:10:00,42.12,42.21,42.08,42.11,510300.0,42.12,42.21,42.08,42.11,510300.0
2011-07-14 10:15:00,42.12,42.17,41.98,42.04,431900.0,42.12,42.17,41.98,42.04,431900.0
2011-07-14 10:20:00,42.0,42.03,41.86,42.0,729400.0,42.0,42.03,41.86,42.0,729400.0
2011-07-14 10:25:00,42.0,42.02,41.82,41.87,422800.0,42.0,42.02,41.82,41.87,422800.0
2011-07-14 10:30:00,41.88,41.9,41.76,41.76,625100.0,41.88,41.9,41.76,41.76,625100.0
2011-07-14 10:35:00,41.75,41.81,41.57,41.68,1213800.0,41.75,41.81,41.57,41.68,1213800.0
2011-07-14 10:40:00,41.68,41.7,41.46,41.53,1075900.0,41.68,41.7,41.46,41.53,1075900.0
2011-07-14 10:45:00,41.53,41.6,41.46,41.5,726600.0,41.53,41.6,41.46,41.5,726600.0
2011-07-14 10:50:00,41.48,41.57,41.46,41.5,539000.0,41.48,41.57,41.46,41.5,539000.0
2011-07-14 10:55:00,41.54,41.64,41.51,41.57,559300.0,41.54,41.64,41.51,41.57,559300.0
2011-07-14 11:00:00,41.57,41.63,41.49,41.58,448000.0,41.57,41.63,41.49,41.58,448000.0
2011-07-14 11:05:00,41.58,41.64,41.52,41.63,280000.0,41.58,41.64,41.52,41.63,280000.0
2011-07-14 11:10:00,41.62,41.69,41.6,41.67,388500.0,41.62,41.69,41.6,41.67,388500.0
2011-07-14 11:15:00,41.67,41.75,41.62,41.74,543900.0,41.67,41.75,41.62,41.74,543900.0
2011-07-14 11:20:00,41.76,41.88,41.75,41.83,658700.0,41.76,41.88,41.75,41.83,658700.0
2011-07-14 11:25:00,41.83,41.86,41.75,41.85,317800.0,41.83,41.86,41.75,41.85,317800.0
2011-07-14 11:30:00,41.84,41.85,41.72,41.78,248500.0,41.84,41.85,41.72,41.78,248500.0
2011-07-14 11:35:00,41.8,41.83,41.66,41.66,361200.0,41.8,41.83,41.66,41.66,361200.0
2011-07-14 11:40:00,41.66,41.72,41.64,41.7,161700.0,41.66,41.72,41.64,41.7,161700.0
2011-07-14 11:45:00,41.71,41.75,41.66,41.69,136500.0,41.71,41.75,41.66,41.69,136500.0
2011-07-14 11:50:00,41.7,41.71,41.6,41.69,224700.0,41.7,41.71,41.6,41.69,224700.0
2011-07-14 11:55:00,41.68,41.7,41.64,41.67,88200.0,41.68,41.7,41.64,41.67,88200.0
2011-07-14 12:00:00,41.68,41.69,41.58,41.59,138600.0,41.68,41.69,41.58,41.59,138600.0
2011-07-14 12:05:00,41.59,41.61,41.49,41.51,308700.0,41.59,41.61,41.49,41.51,308700.0
2011-07-14 12:10:00,41.51,41.56,41.43,41.46,450800.0,41.51,41.56,41.43,41.46,450800.0
2011-07-14 12:15:00,41.44,41.48,41.22,41.23,924700.0,41.44,41.48,41.22,41.23,924700.0
2011-07-14 12:20:00,41.23,41.32,41.17,41.29,429800.0,41.23,41.32,41.17,41.29,429800.0
2011-07-14 12:25:00,41.28,41.37,41.25,41.33,370300.0,41.28,41.37,41.25,41.33,370300.0
2011-07-14 12:30:00,41.35,41.36,41.17,41.17,509600.0,41.35,41.36,41.17,41.17,509600.0
2011-07-14 12:35:00,41.19,41.3,41.19,41.27,330400.0,41.19,41.3,41.19,41.27,330400.0
2011-07-14 12:40:00,41.27,41.34,41.23,41.28,278600.0,41.27,41.34,41.23,41.28,278600.0
2011-07-14 12:45:00,41.3,41.33,41.18,41.3,329700.0,41.3,41.33,41.18,41.3,329700.0
2011-07-14 12:50:00,41.3,41.32,41.19,41.2,191100.0,41.3,41.32,41.19,41.2,191100.0
2011-07-14 12:55:00,41.22,41.22,41.14,41.14,242900.0,41.22,41.22,41.14,41.14,242900.0
2011-07-14 13:00:00,41.15,41.22,41.0,41.02,728000.0,41.15,41.22,41.0,41.02,728000.0
2011-07-14 13:05:00,41.03,41.2,41.02,41.13,464800.0,41.03,41.2,41.02,41.13,464800.0
2011-07-14 13:10:00,41.14,41.16,41.03,41.06,262500.0,41.14,41.16,41.03,41.06,262500.0
2011-07-14 13:15:00,41.07,41.15,41.06,41.09,227500.0,41.07,41.15,41.06,41.09,227500.0
2011-07-14 13:20:00,41.08,41.13,41.02,41.1,235900.0,41.08,41.13,41.02,41.1,235900.0
2011-07-14 13:25:00,41.08,41.24,41.01,41.22,416500.0,41.08,41.24,41.01,41.22,416500.0
2011-07-14 13:30:00,41.24,41.52,41.19,41.47,702100.0,41.24,41.52,41.19,41.47,702100.0
2011-07-14 13:35:00,41.5,41.53,41.23,41.42,692300.0,41.5,41.53,41.23,41.42,692300.0
2011-07-14 13:40:00,41.39,41.43,41.31,41.41,302400.0,41.39,41.43,41.31,41.41,302400.0
2011-07-14 13:45:00,41.41,41.43,41.37,41.38,147000.0,41.41,41.43,41.37,41.38,147000.0
2011-07-14 13:50:00,41.38,41.4,41.31,41.31,110600.0,41.38,41.4,41.31,41.31,110600.0
2011-07-14 13:55:00,41.31,41.38,41.27,41.34,267400.0,41.31,41.38,41.27,41.34,267400.0
2011-07-14 14:00:00,41.36,41.38,41.22,41.24,295400.0,41.36,41.38,41.22,41.24,295400.0
2011-07-14 14:05:00,41.22,41.29,41.17,41.24,247800.0,41.22,41.29,41.17,41.24,247800.0
2011-07-14 14:10:00,41.25,41.36,41.2,41.32,284200.0,41.25,41.36,41.2,41.32,284200.0
2011-07-14 14:15:00,41.3,41.35,41.2,41.21,464800.0,41.3,41.35,41.2,41.21,464800.0
2011-07-14 14:20:00,41.21,41.33,41.19,41.25,213500.0,41.21,41.33,41.19,41.25,213500.0
2011-07-14 14:25:00,41.23,41.24,41.12,41.19,210000.0,41.23,41.24,41.12,41.19,210000.0
2011-07-14 14:30:00,41.16,41.2,41.11,41.11,181300.0,41.16,41.2,41.11,41.11,181300.0
2011-07-14 14:35:00,41.11,41.17,41.04,41.13,289100.0,41.11,41.17,41.04,41.13,289100.0
2011-07-14 14:40:00,41.13,41.21,41.12,41.16,282800.0,41.13,41.21,41.12,41.16,282800.0
2011-07-14 14:45:00,41.16,41.17,41.07,41.1,371700.0,41.16,41.17,41.07,41.1,371700.0
2011-07-14 14:50:00,41.11,41.11,40.92,40.92,886900.0,41.11,41.11,40.92,40.92,886900.0
2011-07-14 14:55:00,40.93,40.97,40.86,40.94,555100.0,40.93,40.97,40.86,40.94,555100.0
2011-07-14 15:00:00,40.95,41.11,40.95,40.99,525000.0,40.95,41.11,40.95,40.99,525000.0
2011-07-14 15:05:00,40.98,41.03,40.86,40.89,345100.0,40.98,41.03,40.86,40.89,345100.0
2011-07-14 15:10:00,40.9,40.93,40.75,40.91,759500.0,40.9,40.93,40.75,40.91,759500.0
2011-07-14 15:15:00,40.91,40.96,40.82,40.94,497700.0,40.91,40.96,40.82,40.94,497700.0
2011-07-14 15:20:00,40.96,41.01,40.95,40.98,420700.0,40.96,41.01,40.95,40.98,420700.0
2011-07-14 15:25:00,40.97,40.99,40.91,40.94,388500.0,40.97,40.99,40.91,40.94,388500.0
2011-07-14 15:30:00,40.95,41.14,40.93,41.14,530600.0,40.95,41.14,40.93,41.14,530600.0
2011-07-14 15:35:00,41.14,41.22,41.08,41.12,638400.0,41.14,41.22,41.08,41.12,638400.0
2011-07-14 15:40:00,41.1,41.14,41.05,41.06,437500.0,41.1,41.14,41.05,41.06,437500.0
2011-07-14 15:45:00,41.06,41.07,40.98,41.02,454300.0,41.06,41.07,40.98,41.02,454300.0
2011-07-14 15:50:00,41.0,41.01,40.94,40.95,639100.0,41.0,41.01,40.94,40.95,639100.0
2011-07-14 15:55:00,40.95,41.0,40.93,40.95,1311800.0,40.95,41.0,40.93,40.95,1311800.0
2011-07-15 09:30:00,41.14,41.39,41.13,41.25,1522500.0,41.14,41.39,41.13,41.25,1522500.0
2011-07-15 09:35:00,41.24,41.35,40.88,41.02,973000.0,41.24,41.35,40.88,41.02,973000.0
2011-07-15 09:40:00,41.03,41.07,40.91,40.98,776300.0,41.03,41.07,40.91,40.98,776300.0
2011-07-15 09:45:00,40.98,41.0,40.83,40.98,720300.0,40.98,41.0,40.83,40.98,720300.0
2011-07-15 09:50:00,40.95,41.06,40.65,40.67,933800.0,40.95,41.06,40.65,40.67,933800.0
2011-07-15 09:55:00,40.66,40.77,40.5,40.54,1297100.0,40.66,40.77,40.5,40.54,1297100.0
2011-07-15 10:00:00,40.55,40.79,40.54,40.64,880600.0,40.55,40.79,40.54,40.64,880600.0
2011-07-15 10:05:00,40.66,40.71,40.54,40.59,601300.0,40.66,40.71,40.54,40.59,601300.0
2011-07-15 10:10:00,40.58,40.62,40.43,40.51,566300.0,40.58,40.62,40.43,40.51,566300.0
2011-07-15 10:15:00,40.49,40.51,40.3,40.32,582400.0,40.49,40.51,40.3,40.32,582400.0
2011-07-15 10:20:00,40.32,40.39,40.23,40.38,870100.0,40.32,40.39,40.23,40.38,870100.0
2011-07-15 10:25:00,40.38,40.43,40.32,40.41,388500.0,40.38,40.43,40.32,40.41,388500.0
2011-07-15 10:30:00,40.41,40.48,40.38,40.38,312900.0,40.41,40.48,40.38,40.38,312900.0
2011-07-15 10:35:00,40.41,40.41,40.3,40.38,237300.0,40.41,40.41,40.3,40.38,237300.0
2011-07-15 10:40:00,40.36,40.53,40.36,40.5,340200.0,40.36,40.53,40.36,40.5,340200.0
2011-07-15 10:45:00,40.52,40.57,40.43,40.44,323400.0,40.52,40.57,40.43,40.44,323400.0
2011-07-15 10:50:00,40.44,40.5,40.39,40.42,191100.0,40.44,40.5,40.39,40.42,191100.0
2011-07-15 10:55:00,40.4,40.41,40.24,40.32,476000.0,40.4,40.41,40.24,40.32,476000.0
2011-07-15 11:00:00,40.34,40.43,40.29,40.37,222600.0,40.34,40.43,40.29,40.37,222600.0
2011-07-15 11:05:00,40.4,40.46,40.36,40.4,187600.0,40.4,40.46,40.36,40.4,187600.0
2011-07-15 11:10:00,40.4,40.51,40.38,40.41,214900.0,40.4,40.51,40.38,40.41,214900.0
2011-07-15 11:15:00,40.44,40.5,40.43,40.45,125300.0,40.44,40.5,40.43,40.45,125300.0
2011-07-15 11:20:00,40.43,40.56,40.43,40.49,147700.0,40.43,40.56,40.43,40.49,147700.0
2011-07-15 11:25:00,40.51,40.61,40.48,40.6,289100.0,40.51,40.61,40.48,40.6,289100.0
2011-07-15 11:30:00,40.58,40.74,40.57,40.74,466200.0,40.58,40.74,40.57,40.74,466200.0
2011-07-15 11:35:00,40.74,40.9,40.71,40.76,639800.0,40.74,40.9,40.71,40.76,639800.0
2011-07-15 11:40:00,40.77,40.82,40.69,40.71,244300.0,40.77,40.82,40.69,40.71,244300.0
2011-07-15 11:45:00,40.71,40.8,40.71,40.79,154000.0,40.71,40.8,40.71,40.79,154000.0
2011-07-15 11:50:00,40.79,41.07,40.79,41.06,723800.0,40.79,41.07,40.79,41.06,723800.0
2011-07-15 11:55:00,41.07,41.15,41.01,41.11,683900.0,41.07,41.15,41.01,41.11,683900.0
2011-07-15 12:00:00,41.11,41.21,40.99,41.08,600600.0,41.11,41.21,40.99,41.08,600600.0
2011-07-15 12:05:00,41.06,41.11,40.93,40.94,345800.0,41.06,41.11,40.93,40.94,345800.0
2011-07-15 12:10:00,40.94,40.99,40.86,40.97,464100.0,40.94,40.99,40.86,40.97,464100.0
2011-07-15 12:15:00,40.95,41.05,40.95,41.0,276500.0,40.95,41.05,40.95,41.0,276500.0
2011-07-15 12:20:00,40.99,40.99,40.9,40.9,163100.0,40.99,40.99,40.9,40.9,163100.0
2011-07-15 12:25:00,40.91,41.0,40.91,40.99,79800.0,40.91,41.0,40.91,40.99,79800.0
2011-07-15 12:30:00,40.99,41.0,40.88,40.9,165200.0,40.99,41.0,40.88,40.9,165200.0
2011-07-15 12:35:00,40.89,40.92,40.88,40.9,89600.0,40.89,40.92,40.88,40.9,89600.0
2011-07-15 12:40:00,40.9,40.93,40.81,40.85,179200.0,40.9,40.93,40.81,40.85,179200.0
2011-07-15 12:45:00,40.84,40.93,40.81,40.91,118300.0,40.84,40.93,40.81,40.91,118300.0
2011-07-15 12:50:00,40.88,40.89,40.8,40.82,132300.0,40.88,40.89,40.8,40.82,132300.0
2011-07-15 12:55:00,40.82,40.88,40.81,40.82,161000.0,40.82,40.88,40.81,40.82,161000.0
2011-07-15 13:00:00,40.83,40.83,40.68,40.69,315700.0,40.83,40.83,40.68,40.69,315700.0
2011-07-15 13:05:00,40.71,40.76,40.67,40.76,148400.0,40.71,40.76,40.67,40.76,148400.0
2011-07-15 13:10:00,40.75,40.76,40.66,40.66,118300.0,40.75,40.76,40.66,40.66,118300.0
2011-07-15 13:15:00,40.66,40.72,40.6,40.68,157500.0,40.66,40.72,40.6,40.68,157500.0
2011-07-15 13:20:00,40.69,40.83,40.68,40.82,214200.0,40.69,40.83,40.68,40.82,214200.0
2011-07-15 13:25:00,40.81,40.92,40.78,40.83,226100.0,40.81,40.92,40.78,40.83,226100.0
2011-07-15 13:30:00,40.85,40.86,40.7,40.74,179200.0,40.85,40.86,40.7,40.74,179200.0
2011-07-15 13:35:00,40.74,40.75,40.68,40.71,164500.0,40.74,40.75,40.68,40.71,164500.0
2011-07-15 13:40:00,40.71,40.78,40.69,40.78,107100.0,40.71,40.78,40.69,40.78,107100.0
2011-07-15 13:45:00,40.76,40.78,40.68,40.72,154000.0,40.76,40.78,40.68,40.72,154000.0
2011-07-15 13:50:00,40.7,40.76,40.68,40.72,123200.0,40.7,40.76,40.68,40.72,123200.0
2011-07-15 13:55:00,40.73,40.73,40.59,40.62,254800.0,40.73,40.73,40.59,40.62,254800.0
2011-07-15 14:00:00,40.6,40.64,40.59,40.61,198100.0,40.6,40.64,40.59,40.61,198100.0
2011-07-15 14:05:00,40.62,40.69,40.62,40.65,133000.0,40.62,40.69,40.62,40.65,133000.0
2011-07-15 14:10:00,40.65,40.76,40.64,40.72,81900.0,40.65,40.76,40.64,40.72,81900.0
2011-07-15 14:15:00,40.71,40.78,40.69,40.77,76300.0,40.71,40.78,40.69,40.77,76300.0
2011-07-15 14:20:00,40.76,40.76,40.65,40.67,101500.0,40.76,40.76,40.65,40.67,101500.0
2011-07-15 14:25:00,40.65,40.71,40.63,40.67,105000.0,40.65,40.71,40.63,40.67,105000.0
2011-07-15 14:30:00,40.67,40.75,40.67,40.74,87500.0,40.67,40.75,40.67,40.74,87500.0
2011-07-15 14:35:00,40.74,40.78,40.71,40.75,235900.0,40.74,40.78,40.71,40.75,235900.0
2011-07-15 14:40:00,40.74,40.81,40.69,40.77,330400.0,40.74,40.81,40.69,40.77,330400.0
2011-07-15 14:45:00,40.77,40.87,40.77,40.86,375200.0,40.77,40.87,40.77,40.86,375200.0
2011-07-15 14:50:00,40.86,40.91,40.78,40.82,182700.0,40.86,40.91,40.78,40.82,182700.0
2011-07-15 14:55:00,40.83,40.86,40.81,40.82,111300.0,40.83,40.86,40.81,40.82,111300.0
2011-07-15 15:00:00,40.81,40.89,40.8,40.81,139300.0,40.81,40.89,40.8,40.81,139300.0
2011-07-15 15:05:00,40.8,40.85,40.77,40.84,197400.0,40.8,40.85,40.77,40.84,197400.0
2011-07-15 15:10:00,40.84,40.87,40.81,40.85,219800.0,40.84,40.87,40.81,40.85,219800.0
2011-07-15 15:15:00,40.86,40.86,40.74,40.78,235200.0,40.86,40.86,40.74,40.78,235200.0
2011-07-15 15:20:00,40.77,40.83,40.74,40.8,182700.0,40.77,40.83,40.74,40.8,182700.0
2011-07-15 15:25:00,40.81,40.85,40.8,40.81,182700.0,40.81,40.85,40.8,40.81,182700.0
2011-07-15 15:30:00,40.82,40.87,40.78,40.8,257600.0,40.82,40.87,40.78,40.8,257600.0
2011-07-15 15:35:00,40.79,40.84,40.78,40.81,133000.0,40.79,40.84,40.78,40.81,133000.0
2011-07-15 15:40:00,40.82,40.87,40.8,40.85,280700.0,40.82,40.87,40.8,40.85,280700.0
2011-07-15 15:45:00,40.84,40.95,40.83,40.94,774900.0,40.84,40.95,40.83,40.94,774900.0
2011-07-15 15:50:00,40.94,40.99,40.92,40.99,674800.0,40.94,40.99,40.92,40.99,674800.0
2011-07-15 15:55:00,40.99,41.02,40.93,40.99,850500.0,40.99,41.02,40.93,40.99,850500.0
2011-07-18 09:30:00,40.32,40.35,39.81,39.85,1529500.0,40.32,40.35,39.81,39.85,1529500.0
2011-07-18 09:35:00,39.85,40.0,39.65,40.0,1350300.0,39.85,40.0,39.65,40.0,1350300.0
2011-07-18 09:40:00,39.99,40.0,39.61,39.65,1254400.0,39.99,40.0,39.61,39.65,1254400.0
2011-07-18 09:45:00,39.61,39.72,39.55,39.6,1083600.0,39.61,39.72,39.55,39.6,1083600.0
2011-07-18 09:50:00,39.59,39.69,39.31,39.32,1336300.0,39.59,39.69,39.31,39.32,1336300.0
2011-07-18 09:55:00,39.31,39.48,39.3,39.47,847700.0,39.31,39.48,39.3,39.47,847700.0
2011-07-18 10:00:00,39.47,39.73,39.43,39.59,1096900.0,39.47,39.73,39.43,39.59,1096900.0
2011-07-18 10:05:00,39.59,39.7,39.46,39.64,513800.0,39.59,39.7,39.46,39.64,513800.0
2011-07-18 10:10:00,39.66,39.67,39.49,39.55,378000.0,39.66,39.67,39.49,39.55,378000.0
2011-07-18 10:15:00,39.53,39.59,39.43,39.49,363300.0,39.53,39.59,39.43,39.49,363300.0
2011-07-18 10:20:00,39.5,39.64,39.48,39.52,343700.0,39.5,39.64,39.48,39.52,343700.0
2011-07-18 10:25:00,39.52,39.61,39.49,39.57,188300.0,39.52,39.61,39.49,39.57,188300.0
2011-07-18 10:30:00,39.56,39.58,39.49,39.54,222600.0,39.56,39.58,39.49,39.54,222600.0
2011-07-18 10:35:00,39.52,39.57,39.45,39.5,298900.0,39.52,39.57,39.45,39.5,298900.0
2011-07-18 10:40:00,39.5,39.52,39.43,39.51,639100.0,39.5,39.52,39.43,39.51,639100.0
2011-07-18 10:45:00,39.49,39.62,39.49,39.58,372400.0,39.49,39.62,39.49,39.58,372400.0
2011-07-18 10:50:00,39.58,39.7,39.55,39.56,387800.0,39.58,39.7,39.55,39.56,387800.0
2011-07-18 10:55:00,39.56,39.68,39.56,39.62,296800.0,39.56,39.68,39.56,39.62,296800.0
2011-07-18 11:00:00,39.65,39.65,39.51,39.55,184800.0,39.65,39.65,39.51,39.55,184800.0
2011-07-18 11:05:00,39.57,39.6,39.54,39.57,137900.0,39.57,39.6,39.54,39.57,137900.0
2011-07-18 11:10:00,39.59,39.63,39.55,39.58,162400.0,39.59,39.63,39.55,39.58,162400.0
2011-07-18 11:15:00,39.59,39.68,39.58,39.68,128800.0,39.59,39.68,39.58,39.68,128800.0
2011-07-18 11:20:00,39.68,39.71,39.65,39.66,249200.0,39.68,39.71,39.65,39.66,249200.0
2011-07-18 11:25:00,39.66,39.78,39.63,39.64,536200.0,39.66,39.78,39.63,39.64,536200.0
2011-07-18 11:30:00,39.64,39.67,39.56,39.61,240800.0,39.64,39.67,39.56,39.61,240800.0
2011-07-18 11:35:00,39.63,39.64,39.57,39.61,109900.0,39.63,39.64,39.57,39.61,109900.0
2011-07-18 11:40:00,39.59,39.59,39.44,39.51,286300.0,39.59,39.59,39.44,39.51,286300.0
2011-07-18 11:45:00,39.5,39.66,39.48,39.61,273000.0,39.5,39.66,39.48,39.61,273000.0
2011-07-18 11:50:00,39.59,39.64,39.46,39.48,498400.0,39.59,39.64,39.46,39.48,498400.0
2011-07-18 11:55:00,39.47,39.52,39.43,39.49,153300.0,39.47,39.52,39.43,39.49,153300.0
2011-07-18 12:00:00,39.49,39.55,39.47,39.52,133700.0,39.49,39.55,39.47,39.52,133700.0
2011-07-18 12:05:00,39.52,39.52,39.44,39.45,138600.0,39.52,39.52,39.44,39.45,138600.0
2011-07-18 12:10:00,39.46,39.49,39.44,39.47,205100.0,39.46,39.49,39.44,39.47,205100.0
2011-07-18 12:15:00,39.47,39.55,39.46,39.55,142100.0,39.47,39.55,39.46,39.55,142100.0
2011-07-18 12:20:00,39.54,39.54,39.46,39.48,245700.0,39.54,39.54,39.46,39.48,245700.0
2011-07-18 12:25:00,39.48,39.51,39.46,39.49,171500.0,39.48,39.51,39.46,39.49,171500.0
2011-07-18 12:30:00,39.49,39.5,39.31,39.32,645400.0,39.49,39.5,39.31,39.32,645400.0
2011-07-18 12:35:00,39.31,39.43,39.31,39.41,268100.0,39.31,39.43,39.31,39.41,268100.0
2011-07-18 12:40:00,39.42,39.44,39.35,39.37,268800.0,39.42,39.44,39.35,39.37,268800.0
2011-07-18 12:45:00,39.35,39.37,39.18,39.25,759500.0,39.35,39.37,39.18,39.25,759500.0
2011-07-18 12:50:00,39.24,39.29,39.23,39.29,254800.0,39.24,39.29,39.23,39.29,254800.0
2011-07-18 12:55:00,39.26,39.38,39.26,39.36,298900.0,39.26,39.38,39.26,39.36,298900.0
2011-07-18 13:00:00,39.36,39.39,39.33,39.33,144900.0,39.36,39.39,39.33,39.33,144900.0
2011-07-18 13:05:00,39.34,39.37,39.3,39.33,129500.0,39.34,39.37,39.3,39.33,129500.0
2011-07-18 13:10:00,39.34,39.36,39.29,39.33,87500.0,39.34,39.36,39.29,39.33,87500.0
2011-07-18 13:15:00,39.33,39.35,39.25,39.31,126000.0,39.33,39.35,39.25,39.31,126000.0
2011-07-18 13:20:00,39.3,39.35,39.27,39.34,86800.0,39.3,39.35,39.27,39.34,86800.0
2011-07-18 13:25:00,39.34,39.38,39.32,39.36,116900.0,39.34,39.38,39.32,39.36,116900.0
2011-07-18 13:30:00,39.34,39.43,39.34,39.41,192500.0,39.34,39.43,39.34,39.41,192500.0
2011-07-18 13:35:00,39.41,39.55,39.4,39.47,443100.0,39.41,39.55,39.4,39.47,443100.0
2011-07-18 13:40:00,39.45,39.49,39.43,39.44,182000.0,39.45,39.49,39.43,39.44,182000.0
2011-07-18 13:45:00,39.43,39.5,39.4,39.5,248500.0,39.43,39.5,39.4,39.5,248500.0
2011-07-18 13:50:00,39.48,39.5,39.43,39.47,96600.0,39.48,39.5,39.43,39.47,96600.0
2011-07-18 13:55:00,39.48,39.54,39.45,39.51,177100.0,39.48,39.54,39.45,39.51,177100.0
2011-07-18 14:00:00,39.52,39.54,39.47,39.5,119000.0,39.52,39.54,39.47,39.5,119000.0
2011-07-18 14:05:00,39.51,39.69,39.5,39.67,272300.0,39.51,39.69,39.5,39.67,272300.0
2011-07-18 14:10:00,39.65,39.68,39.57,39.61,149800.0,39.65,39.68,39.57,39.61,149800.0
2011-07-18 14:15:00,39.63,39.63,39.56,39.59,108500.0,39.63,39.63,39.56,39.59,108500.0
2011-07-18 14:20:00,39.6,39.61,39.51,39.51,146300.0,39.6,39.61,39.51,39.51,146300.0
2011-07-18 14:25:00,39.51,39.59,39.51,39.56,224000.0,39.51,39.59,39.51,39.56,224000.0
2011-07-18 14:30:00,39.56,39.57,39.47,39.49,127400.0,39.56,39.57,39.47,39.49,127400.0
2011-07-18 14:35:00,39.49,39.55,39.48,39.51,143500.0,39.49,39.55,39.48,39.51,143500.0
2011-07-18 14:40:00,39.52,39.57,39.5,39.54,117600.0,39.52,39.57,39.5,39.54,117600.0
2011-07-18 14:45:00,39.54,39.57,39.52,39.56,96600.0,39.54,39.57,39.52,39.56,96600.0
2011-07-18 14:50:00,39.56,39.57,39.52,39.57,141400.0,39.56,39.57,39.52,39.57,141400.0
2011-07-18 14:55:00,39.57,39.63,39.5,39.62,414400.0,39.57,39.63,39.5,39.62,414400.0
2011-07-18 15:00:00,39.63,39.78,39.62,39.74,505400.0,39.63,39.78,39.62,39.74,505400.0
2011-07-18 15:05:00,39.74,39.81,39.7,39.76,593600.0,39.74,39.81,39.7,39.76,593600.0
2011-07-18 15:10:00,39.75,39.75,39.65,39.67,158200.0,39.75,39.75,39.65,39.67,158200.0
2011-07-18 15:15:00,39.69,39.74,39.67,39.71,142800.0,39.69,39.74,39.67,39.71,142800.0
2011-07-18 15:20:00,39.7,39.72,39.66,39.69,121800.0,39.7,39.72,39.66,39.69,121800.0
2011-07-18 15:25:00,39.7,39.81,39.69,39.79,310800.0,39.7,39.81,39.69,39.79,310800.0
2011-07-18 15:30:00,39.79,39.84,39.76,39.78,242900.0,39.79,39.84,39.76,39.78,242900.0
2011-07-18 15:35:00,39.77,39.84,39.7,39.84,280000.0,39.77,39.84,39.7,39.84,280000.0
2011-07-18 15:40:00,39.84,39.85,39.75,39.76,331800.0,39.84,39.85,39.75,39.76,331800.0
2011-07-18 15:45:00,39.74,39.83,39.73,39.83,525000.0,39.74,39.83,39.73,39.83,525000.0
2011-07-18 15:50:00,39.83,39.86,39.8,39.82,411600.0,39.83,39.86,39.8,39.82,411600.0
2011-07-18 15:55:00,39.85,39.9,39.82,39.86,965300.0,39.85,39.9,39.82,39.86,965300.0
2011-07-19 09:30:00,40.57,40.99,40.56,40.83,1626100.0,40.57,40.99,40.56,40.83,1626100.0
2011-07-19 09:35:00,40.83,40.85,40.66,40.77,697900.0,40.83,40.85,40.66,40.77,697900.0
2011-07-19 09:40:00,40.8,40.95,40.77,40.79,558600.0,40.8,40.95,40.77,40.79,558600.0
2011-07-19 09:45:00,40.82,40.87,40.73,40.81,280000.0,40.82,40.87,40.73,40.81,280000.0
2011-07-19 09:50:00,40.82,40.89,40.76,40.85,307300.0,40.82,40.89,40.76,40.85,307300.0
2011-07-19 09:55:00,40.85,40.85,40.75,40.79,278600.0,40.85,40.85,40.75,40.79,278600.0
2011-07-19 10:00:00,40.79,40.86,40.7,40.85,339500.0,40.79,40.86,40.7,40.85,339500.0
2011-07-19 10:05:00,40.84,40.94,40.83,40.92,268100.0,40.84,40.94,40.83,40.92,268100.0
2011-07-19 10:10:00,40.92,40.92,40.82,40.88,166600.0,40.92,40.92,40.82,40.88,166600.0
2011-07-19 10:15:00,40.89,40.89,40.84,40.88,163800.0,40.89,40.89,40.84,40.88,163800.0
2011-07-19 10:20:00,40.86,40.89,40.82,40.89,218400.0,40.86,40.89,40.82,40.89,218400.0
2011-07-19 10:25:00,40.89,40.89,40.72,40.83,289800.0,40.89,40.89,40.72,40.83,289800.0
2011-07-19 10:30:00,40.83,40.86,40.76,40.82,179900.0,40.83,40.86,40.76,40.82,179900.0
2011-07-19 10:35:00,40.8,40.97,40.8,40.93,303100.0,40.8,40.97,40.8,40.93,303100.0
2011-07-19 10:40:00,40.93,41.24,40.92,41.23,1129100.0,40.93,41.24,40.92,41.23,1129100.0
2011-07-19 10:45:00,41.24,41.25,41.16,41.2,252700.0,41.24,41.25,41.16,41.2,252700.0
2011-07-19 10:50:00,41.19,41.2,41.08,41.16,368900.0,41.19,41.2,41.08,41.16,368900.0
2011-07-19 10:55:00,41.16,41.17,41.11,41.14,169400.0,41.16,41.17,41.11,41.14,169400.0
2011-07-19 11:00:00,41.15,41.16,41.04,41.11,154000.0,41.15,41.16,41.04,41.11,154000.0
2011-07-19 11:05:00,41.1,41.12,41.07,41.12,106400.0,41.1,41.12,41.07,41.12,106400.0
2011-07-19 11:10:00,41.12,41.16,41.08,41.15,141400.0,41.12,41.16,41.08,41.15,141400.0
2011-07-19 11:15:00,41.17,41.29,41.16,41.22,536900.0,41.17,41.29,41.16,41.22,536900.0
2011-07-19 11:20:00,41.22,41.33,41.2,41.28,303100.0,41.22,41.33,41.2,41.28,303100.0
2011-07-19 11:25:00,41.31,41.31,41.23,41.27,225400.0,41.31,41.31,41.23,41.27,225400.0
2011-07-19 11:30:00,41.27,41.27,41.15,41.17,211400.0,41.27,41.27,41.15,41.17,211400.0
2011-07-19 11:35:00,41.15,41.15,40.93,40.93,460600.0,41.15,41.15,40.93,40.93,460600.0
2011-07-19 11:40:00,40.93,40.97,40.84,40.91,577500.0,40.93,40.97,40.84,40.91,577500.0
2011-07-19 11:45:00,40.93,41.03,40.92,40.97,154700.0,40.93,41.03,40.92,40.97,154700.0
2011-07-19 11:50:00,40.98,40.99,40.82,40.87,275100.0,40.98,40.99,40.82,40.87,275100.0
2011-07-19 11:55:00,40.86,40.98,40.86,40.92,277900.0,40.86,40.98,40.86,40.92,277900.0
2011-07-19 12:00:00,40.93,41.02,40.92,41.0,152600.0,40.93,41.02,40.92,41.0,152600.0
2011-07-19 12:05:00,41.0,41.01,40.82,40.83,151200.0,41.0,41.01,40.82,40.83,151200.0
2011-07-19 12:10:00,40.83,40.96,40.8,40.96,77700.0,40.83,40.96,40.8,40.96,77700.0
2011-07-19 12:15:00,40.97,41.0,40.9,40.93,62300.0,40.97,41.0,40.9,40.93,62300.0
2011-07-19 12:20:00,40.9,40.9,40.67,40.67,314300.0,40.9,40.9,40.67,40.67,314300.0
2011-07-19 12:25:00,40.68,40.7,40.63,40.67,235200.0,40.68,40.7,40.63,40.67,235200.0
2011-07-19 12:30:00,40.69,40.91,40.69,40.88,315700.0,40.69,40.91,40.69,40.88,315700.0
2011-07-19 12:35:00,40.89,40.89,40.82,40.88,157500.0,40.89,40.89,40.82,40.88,157500.0
2011-07-19 12:40:00,40.87,40.87,40.79,40.85,108500.0,40.87,40.87,40.79,40.85,108500.0
2011-07-19 12:45:00,40.83,40.85,40.8,40.83,79100.0,40.83,40.85,40.8,40.83,79100.0
2011-07-19 12:50:00,40.82,40.91,40.82,40.88,120400.0,40.82,40.91,40.82,40.88,120400.0
2011-07-19 12:55:00,40.88,40.9,40.85,40.86,50400.0,40.88,40.9,40.85,40.86,50400.0
2011-07-19 13:00:00,40.89,40.89,40.82,40.84,32900.0,40.89,40.89,40.82,40.84,32900.0
2011-07-19 13:05:00,40.84,40.89,40.82,40.86,51800.0,40.84,40.89,40.82,40.86,51800.0
2011-07-19 13:10:00,40.84,40.9,40.78,40.86,93800.0,40.84,40.9,40.78,40.86,93800.0
2011-07-19 13:15:00,40.83,40.93,40.83,40.91,98700.0,40.83,40.93,40.83,40.91,98700.0
2011-07-19 13:20:00,40.9,40.92,40.87,40.9,75600.0,40.9,40.92,40.87,40.9,75600.0
2011-07-19 13:25:00,40.89,40.93,40.84,40.93,81900.0,40.89,40.93,40.84,40.93,81900.0
2011-07-19 13:30:00,40.92,40.98,40.87,40.92,179900.0,40.92,40.98,40.87,40.92,179900.0
2011-07-19 13:35:00,40.92,40.98,40.86,40.97,137900.0,40.92,40.98,40.86,40.97,137900.0
2011-07-19 13:40:00,40.96,41.01,40.9,40.98,102900.0,40.96,41.01,40.9,40.98,102900.0
2011-07-19 13:45:00,40.98,40.99,40.88,40.9,136500.0,40.98,40.99,40.88,40.9,136500.0
2011-07-19 13:50:00,40.91,40.93,40.89,40.91,125300.0,40.91,40.93,40.89,40.91,125300.0
2011-07-19 13:55:00,40.92,40.94,40.9,40.91,65800.0,40.92,40.94,40.9,40.91,65800.0
2011-07-19 14:00:00,40.91,40.98,40.89,40.96,135100.0,40.91,40.98,40.89,40.96,135100.0
2011-07-19 14:05:00,40.97,40.98,40.94,40.98,127400.0,40.97,40.98,40.94,40.98,127400.0
2011-07-19 14:10:00,40.99,41.06,40.97,41.04,227500.0,40.99,41.06,40.97,41.04,227500.0
2011-07-19 14:15:00,41.03,41.06,41.02,41.04,84700.0,41.03,41.06,41.02,41.04,84700.0
2011-07-19 14:20:00,41.03,41.05,40.96,40.99,84000.0,41.03,41.05,40.96,40.99,84000.0
2011-07-19 14:25:00,41.0,41.01,40.96,40.99,76300.0,41.0,41.01,40.96,40.99,76300.0
2011-07-19 14:30:00,40.99,41.0,40.93,40.96,98000.0,40.99,41.0,40.93,40.96,98000.0
2011-07-19 14:35:00,40.96,40.98,40.94,40.97,26600.0,40.96,40.98,40.94,40.97,26600.0
2011-07-19 14:40:00,40.97,41.01,40.97,41.0,103600.0,40.97,41.01,40.97,41.0,103600.0
2011-07-19 14:45:00,40.99,41.02,40.94,40.98,102200.0,40.99,41.02,40.94,40.98,102200.0
2011-07-19 14:50:00,40.98,41.02,40.96,40.99,58100.0,40.98,41.02,40.96,40.99,58100.0
2011-07-19 14:55:00,40.98,40.99,40.92,40.93,102900.0,40.98,40.99,40.92,40.93,102900.0
2011-07-19 15:00:00,40.94,41.0,40.92,41.0,105000.0,40.94,41.0,40.92,41.0,105000.0
2011-07-19 15:05:00,40.99,41.04,40.99,40.99,143500.0,40.99,41.04,40.99,40.99,143500.0
2011-07-19 15:10:00,41.01,41.05,41.0,41.02,138600.0,41.01,41.05,41.0,41.02,138600.0
2011-07-19 15:15:00,41.02,41.06,40.89,40.92,232400.0,41.02,41.06,40.89,40.92,232400.0
2011-07-19 15:20:00,40.92,40.99,40.92,40.95,119700.0,40.92,40.99,40.92,40.95,119700.0
2011-07-19 15:25:00,40.96,40.96,40.89,40.93,134400.0,40.96,40.96,40.89,40.93,134400.0
2011-07-19 15:30:00,40.92,41.0,40.91,40.99,219800.0,40.92,41.0,40.91,40.99,219800.0
2011-07-19 15:35:00,40.97,41.0,40.89,40.98,231000.0,40.97,41.0,40.89,40.98,231000.0
2011-07-19 15:40:00,40.99,41.05,40.97,41.02,245000.0,40.99,41.05,40.97,41.02,245000.0
2011-07-19 15:45:00,41.03,41.05,40.99,41.0,212800.0,41.03,41.05,40.99,41.0,212800.0
2011-07-19 15:50:00,41.01,41.03,40.97,41.01,394100.0,41.01,41.03,40.97,41.01,394100.0
2011-07-19 15:55:00,41.0,41.04,40.97,41.01,606900.0,41.0,41.04,40.97,41.01,606900.0
2011-07-20 09:30:00,40.4,40.7,40.23,40.35,1369900.0,40.4,40.7,40.23,40.35,1369900.0
2011-07-20 09:35:00,40.31,40.4,39.97,40.11,826000.0,40.31,40.4,39.97,40.11,826000.0
2011-07-20 09:40:00,40.14,40.14,39.72,39.77,1186500.0,40.14,40.14,39.72,39.77,1186500.0
2011-07-20 09:45:00,39.82,40.05,39.75,39.97,849100.0,39.82,40.05,39.75,39.97,849100.0
2011-07-20 09:50:00,39.97,40.34,39.9,40.23,651000.0,39.97,40.34,39.9,40.23,651000.0
2011-07-20 09:55:00,40.28,40.28,40.02,40.06,341600.0,40.28,40.28,40.02,40.06,341600.0
2011-07-20 10:00:00,40.03,40.27,39.94,39.98,427700.0,40.03,40.27,39.94,39.98,427700.0
2011-07-20 10:05:00,39.98,39.98,39.87,39.89,446600.0,39.98,39.98,39.87,39.89,446600.0
2011-07-20 10:10:00,39.92,39.97,39.82,39.86,303100.0,39.92,39.97,39.82,39.86,303100.0
2011-07-20 10:15:00,39.9,39.91,39.78,39.83,634900.0,39.9,39.91,39.78,39.83,634900.0
2011-07-20 10:20:00,39.82,39.89,39.8,39.83,211400.0,39.82,39.89,39.8,39.83,211400.0
2011-07-20 10:25:00,39.85,39.85,39.72,39.79,340900.0,39.85,39.85,39.72,39.79,340900.0
2011-07-20 10:30:00,39.79,40.02,39.72,40.0,510300.0,39.79,40.02,39.72,40.0,510300.0
2011-07-20 10:35:00,40.0,40.14,39.97,40.1,296100.0,40.0,40.14,39.97,40.1,296100.0
2011-07-20 10:40:00,40.07,40.11,39.98,40.01,314300.0,40.07,40.11,39.98,40.01,314300.0
2011-07-20 10:45:00,40.03,40.03,39.89,39.89,207900.0,40.03,40.03,39.89,39.89,207900.0
2011-07-20 10:50:00,39.92,39.98,39.91,39.96,103600.0,39.92,39.98,39.91,39.96,103600.0
2011-07-20 10:55:00,39.96,40.04,39.92,40.04,144900.0,39.96,40.04,39.92,40.04,144900.0
2011-07-20 11:00:00,40.01,40.13,40.0,40.11,224700.0,40.01,40.13,40.0,40.11,224700.0
2011-07-20 11:05:00,40.12,40.3,40.12,40.29,293300.0,40.12,40.3,40.12,40.29,293300.0
2011-07-20 11:10:00,40.29,40.34,40.25,40.31,249200.0,40.29,40.34,40.25,40.31,249200.0
2011-07-20 11:15:00,40.31,40.32,40.22,40.24,263200.0,40.31,40.32,40.22,40.24,263200.0
2011-07-20 11:20:00,40.22,40.29,40.18,40.24,169400.0,40.22,40.29,40.18,40.24,169400.0
2011-07-20 11:25:00,40.24,40.26,40.2,40.2,80500.0,40.24,40.26,40.2,40.2,80500.0
2011-07-20 11:30:00,40.22,40.22,40.14,40.18,117600.0,40.22,40.22,40.14,40.18,117600.0
2011-07-20 11:35:00,40.17,40.19,40.08,40.1,112000.0,40.17,40.19,40.08,40.1,112000.0
2011-07-20 11:40:00,40.1,40.11,40.0,40.0,154000.0,40.1,40.11,40.0,40.0,154000.0
2011-07-20 11:45:00,40.0,40.03,39.92,39.94,207900.0,40.0,40.03,39.92,39.94,207900.0
2011-07-20 11:50:00,39.94,39.98,39.92,39.95,107100.0,39.94,39.98,39.92,39.95,107100.0
2011-07-20 11:55:00,39.99,40.0,39.9,39.9,92400.0,39.99,40.0,39.9,39.9,92400.0
2011-07-20 12:00:00,39.91,39.96,39.87,39.95,112000.0,39.91,39.96,39.87,39.95,112000.0
2011-07-20 12:05:00,39.92,39.97,39.87,39.97,84700.0,39.92,39.97,39.87,39.97,84700.0
2011-07-20 12:10:00,39.97,40.01,39.89,39.96,94500.0,39.97,40.01,39.89,39.96,94500.0
2011-07-20 12:15:00,39.98,39.98,39.93,39.96,44800.0,39.98,39.98,39.93,39.96,44800.0
2011-07-20 12:20:00,39.96,40.0,39.95,39.97,84000.0,39.96,40.0,39.95,39.97,84000.0
2011-07-20 12:25:00,39.98,39.99,39.95,39.96,58100.0,39.98,39.99,39.95,39.96,58100.0
2011-07-20 12:30:00,39.99,40.02,39.94,39.95,172900.0,39.99,40.02,39.94,39.95,172900.0
2011-07-20 12:35:00,39.98,40.01,39.95,39.98,69300.0,39.98,40.01,39.95,39.98,69300.0
2011-07-20 12:40:00,39.96,40.02,39.96,40.0,160300.0,39.96,40.02,39.96,40.0,160300.0
2011-07-20 12:45:00,40.02,40.07,39.99,40.07,137900.0,40.02,40.07,39.99,40.07,137900.0
2011-07-20 12:50:00,40.08,40.14,40.08,40.13,87500.0,40.08,40.14,40.08,40.13,87500.0
2011-07-20 12:55:00,40.13,40.15,40.11,40.15,115500.0,40.13,40.15,40.11,40.15,115500.0
2011-07-20 13:00:00,40.16,40.24,40.16,40.22,150500.0,40.16,40.24,40.16,40.22,150500.0
2011-07-20 13:05:00,40.22,40.23,40.18,40.19,51800.0,40.22,40.23,40.18,40.19,51800.0
2011-07-20 13:10:00,40.19,40.19,40.0,40.11,294000.0,40.19,40.19,40.0,40.11,294000.0
2011-07-20 13:15:00,40.14,40.22,40.12,40.2,157500.0,40.14,40.22,40.12,40.2,157500.0
2011-07-20 13:20:00,40.2,40.28,40.19,40.28,112700.0,40.2,40.28,40.19,40.28,112700.0
2011-07-20 13:25:00,40.27,40.32,40.23,40.28,202300.0,40.27,40.32,40.23,40.28,202300.0
2011-07-20 13:30:00,40.26,40.28,40.24,40.25,63000.0,40.26,40.28,40.24,40.25,63000.0
2011-07-20 13:35:00,40.25,40.28,40.22,40.26,55300.0,40.25,40.28,40.22,40.26,55300.0
2011-07-20 13:40:00,40.26,40.28,40.2,40.28,54600.0,40.26,40.28,40.2,40.28,54600.0
2011-07-20 13:45:00,40.27,40.34,40.27,40.29,203700.0,40.27,40.34,40.27,40.29,203700.0
2011-07-20 13:50:00,40.29,40.4,40.29,40.4,94500.0,40.29,40.4,40.29,40.4,94500.0
2011-07-20 13:55:00,40.39,40.4,40.33,40.35,90300.0,40.39,40.4,40.33,40.35,90300.0
2011-07-20 14:00:00,40.35,40.4,40.34,40.37,79800.0,40.35,40.4,40.34,40.37,79800.0
2011-07-20 14:05:00,40.36,40.38,40.19,40.21,224700.0,40.36,40.38,40.19,40.21,224700.0
2011-07-20 14:10:00,40.21,40.28,40.17,40.24,100100.0,40.21,40.28,40.17,40.24,100100.0
2011-07-20 14:15:00,40.22,40.27,40.21,40.27,77000.0,40.22,40.27,40.21,40.27,77000.0
2011-07-20 14:20:00,40.27,40.32,40.25,40.3,75600.0,40.27,40.32,40.25,40.3,75600.0
2011-07-20 14:25:00,40.32,40.33,40.26,40.31,96600.0,40.32,40.33,40.26,40.31,96600.0
2011-07-20 14:30:00,40.31,40.32,40.26,40.28,95200.0,40.31,40.32,40.26,40.28,95200.0
2011-07-20 14:35:00,40.28,40.3,40.21,40.22,82600.0,40.28,40.3,40.21,40.22,82600.0
2011-07-20 14:40:00,40.23,40.24,40.16,40.24,151200.0,40.23,40.24,40.16,40.24,151200.0
2011-07-20 14:45:00,40.23,40.23,40.11,40.12,179200.0,40.23,40.23,40.11,40.12,179200.0
2011-07-20 14:50:00,40.13,40.2,40.04,40.2,207200.0,40.13,40.2,40.04,40.2,207200.0
2011-07-20 14:55:00,40.19,40.22,40.18,40.22,61600.0,40.19,40.22,40.18,40.22,61600.0
2011-07-20 15:00:00,40.22,40.23,40.17,40.22,86100.0,40.22,40.23,40.17,40.22,86100.0
2011-07-20 15:05:00,40.24,40.3,40.24,40.29,147700.0,40.24,40.3,40.24,40.29,147700.0
2011-07-20 15:10:00,40.3,40.34,40.27,40.3,120400.0,40.3,40.34,40.27,40.3,120400.0
2011-07-20 15:15:00,40.29,40.33,40.29,40.3,102900.0,40.29,40.33,40.29,40.3,102900.0
2011-07-20 15:20:00,40.3,40.32,40.17,40.23,263200.0,40.3,40.32,40.17,40.23,263200.0
2011-07-20 15:25:00,40.23,40.26,40.2,40.22,149800.0,40.23,40.26,40.2,40.22,149800.0
2011-07-20 15:30:00,40.24,40.26,40.17,40.17,159600.0,40.24,40.26,40.17,40.17,159600.0
2011-07-20 15:35:00,40.17,40.28,40.08,40.18,581000.0,40.17,40.28,40.08,40.18,581000.0
2011-07-20 15:40:00,40.17,40.26,40.11,40.2,361200.0,40.17,40.26,40.11,40.2,361200.0
2011-07-20 15:45:00,40.2,40.26,40.15,40.2,350000.0,40.2,40.26,40.15,40.2,350000.0
2011-07-20 15:50:00,40.2,40.22,40.1,40.22,505400.0,40.2,40.22,40.1,40.22,505400.0
2011-07-20 15:55:00,40.21,40.23,40.14,40.23,421400.0,40.21,40.23,40.14,40.23,421400.0
2011-07-21 09:30:00,40.25,40.38,39.92,39.94,827400.0,40.25,40.38,39.92,39.94,827400.0
2011-07-21 09:35:00,39.94,40.09,39.72,40.06,662900.0,39.94,40.09,39.72,40.06,662900.0
2011-07-21 09:40:00,40.07,40.57,40.04,40.55,600600.0,40.07,40.57,40.04,40.55,600600.0
2011-07-21 09:45:00,40.53,40.68,40.5,40.51,826700.0,40.53,40.68,40.5,40.51,826700.0
2011-07-21 09:50:00,40.5,40.58,40.28,40.38,555800.0,40.5,40.58,40.28,40.38,555800.0
2011-07-21 09:55:00,40.38,40.41,40.27,40.29,348600.0,40.38,40.41,40.27,40.29,348600.0
2011-07-21 10:00:00,40.29,40.39,40.26,40.39,422800.0,40.29,40.39,40.26,40.39,422800.0
2011-07-21 10:05:00,40.39,40.42,40.29,40.37,245000.0,40.39,40.42,40.29,40.37,245000.0
2011-07-21 10:10:00,40.37,40.45,40.32,40.32,469700.0,40.37,40.45,40.32,40.32,469700.0
2011-07-21 10:15:00,40.3,40.37,40.25,40.28,190400.0,40.3,40.37,40.25,40.28,190400.0
2011-07-21 10:20:00,40.25,40.33,40.22,40.26,310100.0,40.25,40.33,40.22,40.26,310100.0
2011-07-21 10:25:00,40.26,40.35,40.25,40.31,208600.0,40.26,40.35,40.25,40.31,208600.0
2011-07-21 10:30:00,40.33,40.38,40.28,40.3,165900.0,40.33,40.38,40.28,40.3,165900.0
2011-07-21 10:35:00,40.31,40.42,40.29,40.35,327600.0,40.31,40.42,40.29,40.35,327600.0
2011-07-21 10:40:00,40.35,40.4,40.29,40.33,168700.0,40.35,40.4,40.29,40.33,168700.0
2011-07-21 10:45:00,40.36,40.39,40.33,40.35,100800.0,40.36,40.39,40.33,40.35,100800.0
2011-07-21 10:50:00,40.36,40.41,40.33,40.36,102900.0,40.36,40.41,40.33,40.36,102900.0
2011-07-21 10:55:00,40.36,40.36,40.2,40.23,150500.0,40.36,40.36,40.2,40.23,150500.0
2011-07-21 11:00:00,40.22,40.28,40.22,40.27,110600.0,40.22,40.28,40.22,40.27,110600.0
2011-07-21 11:05:00,40.24,40.26,40.22,40.23,93100.0,40.24,40.26,40.22,40.23,93100.0
2011-07-21 11:10:00,40.23,40.25,40.14,40.22,212100.0,40.23,40.25,40.14,40.22,212100.0
2011-07-21 11:15:00,40.21,40.21,40.12,40.13,158200.0,40.21,40.21,40.12,40.13,158200.0
2011-07-21 11:20:00,40.13,40.14,39.97,40.03,471100.0,40.13,40.14,39.97,40.03,471100.0
2011-07-21 11:25:00,40.02,40.05,39.91,39.97,323400.0,40.02,40.05,39.91,39.97,323400.0
2011-07-21 11:30:00,39.95,39.99,39.93,39.95,206500.0,39.95,39.99,39.93,39.95,206500.0
2011-07-21 11:35:00,39.96,39.97,39.84,39.86,336000.0,39.96,39.97,39.84,39.86,336000.0
2011-07-21 11:40:00,39.86,39.9,39.66,39.68,569100.0,39.86,39.9,39.66,39.68,569100.0
2011-07-21 11:45:00,39.67,39.7,39.39,39.46,809200.0,39.67,39.7,39.39,39.46,809200.0
2011-07-21 11:50:00,39.46,39.6,39.46,39.54,304500.0,39.46,39.6,39.46,39.54,304500.0
2011-07-21 11:55:00,39.54,39.63,39.49,39.57,242900.0,39.54,39.63,39.49,39.57,242900.0
2011-07-21 12:00:00,39.58,39.59,39.48,39.48,256900.0,39.58,39.59,39.48,39.48,256900.0
2011-07-21 12:05:00,39.48,39.49,39.43,39.45,158200.0,39.48,39.49,39.43,39.45,158200.0
2011-07-21 12:10:00,39.44,39.56,39.44,39.53,267400.0,39.44,39.56,39.44,39.53,267400.0
2011-07-21 12:15:00,39.51,39.53,39.46,39.49,203000.0,39.51,39.53,39.46,39.49,203000.0
2011-07-21 12:20:00,39.49,39.51,39.45,39.5,126000.0,39.49,39.51,39.45,39.5,126000.0
2011-07-21 12:25:00,39.49,39.54,39.48,39.51,86800.0,39.49,39.54,39.48,39.51,86800.0
2011-07-21 12:30:00,39.52,39.53,39.49,39.5,109200.0,39.52,39.53,39.49,39.5,109200.0
2011-07-21 12:35:00,39.5,39.55,39.47,39.55,96600.0,39.5,39.55,39.47,39.55,96600.0
2011-07-21 12:40:00,39.55,39.73,39.52,39.71,875000.0,39.55,39.73,39.52,39.71,875000.0
2011-07-21 12:45:00,39.71,39.75,39.57,39.66,362600.0,39.71,39.75,39.57,39.66,362600.0
2011-07-21 12:50:00,39.65,39.65,39.52,39.62,192500.0,39.65,39.65,39.52,39.62,192500.0
2011-07-21 12:55:00,39.63,39.67,39.58,39.65,83300.0,39.63,39.67,39.58,39.65,83300.0
2011-07-21 13:00:00,39.66,39.69,39.62,39.62,112700.0,39.66,39.69,39.62,39.62,112700.0
2011-07-21 13:05:00,39.62,39.62,39.5,39.52,248500.0,39.62,39.62,39.5,39.52,248500.0
2011-07-21 13:10:00,39.5,39.52,39.44,39.45,196000.0,39.5,39.52,39.44,39.45,196000.0
2011-07-21 13:15:00,39.44,39.59,39.44,39.56,141400.0,39.44,39.59,39.44,39.56,141400.0
2011-07-21 13:20:00,39.59,39.6,39.54,39.56,72800.0,39.59,39.6,39.54,39.56,72800.0
2011-07-21 13:25:00,39.57,39.6,39.56,39.59,54600.0,39.57,39.6,39.56,39.59,54600.0
2011-07-21 13:30:00,39.58,39.58,39.5,39.5,75600.0,39.58,39.58,39.5,39.5,75600.0
2011-07-21 13:35:00,39.52,39.53,39.47,39.51,119700.0,39.52,39.53,39.47,39.51,119700.0
2011-07-21 13:40:00,39.51,39.51,39.44,39.5,119700.0,39.51,39.51,39.44,39.5,119700.0
2011-07-21 13:45:00,39.49,39.52,39.48,39.51,81200.0,39.49,39.52,39.48,39.51,81200.0
2011-07-21 13:50:00,39.52,39.55,39.5,39.52,110600.0,39.52,39.55,39.5,39.52,110600.0
2011-07-21 13:55:00,39.53,39.54,39.5,39.54,114100.0,39.53,39.54,39.5,39.54,114100.0
2011-07-21 14:00:00,39.54,39.62,39.54,39.58,163800.0,39.54,39.62,39.54,39.58,163800.0
2011-07-21 14:05:00,39.58,39.61,39.5,39.53,105700.0,39.58,39.61,39.5,39.53,105700.0
2011-07-21 14:10:00,39.54,39.54,39.36,39.41,448700.0,39.54,39.54,39.36,39.41,448700.0
2011-07-21 14:15:00,39.41,39.42,39.31,39.32,392000.0,39.41,39.42,39.31,39.32,392000.0
2011-07-21 14:20:00,39.32,39.36,39.3,39.35,204400.0,39.32,39.36,39.3,39.35,204400.0
2011-07-21 14:25:00,39.35,39.36,39.33,39.34,191100.0,39.35,39.36,39.33,39.34,191100.0
2011-07-21 14:30:00,39.34,39.47,39.34,39.45,375900.0,39.34,39.47,39.34,39.45,375900.0
2011-07-21 14:35:00,39.43,39.46,39.41,39.41,199500.0,39.43,39.46,39.41,39.41,199500.0
2011-07-21 14:40:00,39.41,39.51,39.41,39.49,157500.0,39.41,39.51,39.41,39.49,157500.0
2011-07-21 14:45:00,39.48,39.48,39.4,39.42,144200.0,39.48,39.48,39.4,39.42,144200.0
2011-07-21 14:50:00,39.42,39.42,39.38,39.39,74200.0,39.42,39.42,39.38,39.39,74200.0
2011-07-21 14:55:00,39.39,39.46,39.38,39.4,191800.0,39.39,39.46,39.38,39.4,191800.0
2011-07-21 15:00:00,39.41,39.43,39.36,39.37,186200.0,39.41,39.43,39.36,39.37,186200.0
2011-07-21 15:05:00,39.39,39.45,39.36,39.38,298900.0,39.39,39.45,39.36,39.38,298900.0
2011-07-21 15:10:00,39.36,39.41,39.36,39.39,155400.0,39.36,39.41,39.36,39.39,155400.0
2011-07-21 15:15:00,39.38,39.45,39.37,39.44,306600.0,39.38,39.45,39.37,39.44,306600.0
2011-07-21 15:20:00,39.44,39.45,39.37,39.43,385000.0,39.44,39.45,39.37,39.43,385000.0
2011-07-21 15:25:00,39.43,39.45,39.41,39.42,98000.0,39.43,39.45,39.41,39.42,98000.0
2011-07-21 15:30:00,39.41,39.42,39.38,39.41,220500.0,39.41,39.42,39.38,39.41,220500.0
2011-07-21 15:35:00,39.4,39.42,39.36,39.38,320600.0,39.4,39.42,39.36,39.38,320600.0
2011-07-21 15:40:00,39.38,39.39,39.36,39.39,324800.0,39.38,39.39,39.36,39.39,324800.0
2011-07-21 15:45:00,39.39,39.42,39.36,39.37,365400.0,39.39,39.42,39.36,39.37,365400.0
2011-07-21 15:50:00,39.39,39.39,39.36,39.36,555800.0,39.39,39.39,39.36,39.36,555800.0
2011-07-21 15:55:00,39.36,39.4,39.36,39.4,1130500.0,39.36,39.4,39.36,39.4,1130500.0
2011-07-22 09:30:00,39.0,39.09,38.82,39.04,1219400.0,39.0,39.09,38.82,39.04,1219400.0
2011-07-22 09:35:00,39.04,39.14,38.65,38.7,1124200.0,39.04,39.14,38.65,38.7,1124200.0
2011-07-22 09:40:00,38.7,38.93,38.7,38.86,596400.0,38.7,38.93,38.7,38.86,596400.0
2011-07-22 09:45:00,38.88,39.17,38.86,39.12,943600.0,38.88,39.17,38.86,39.12,943600.0
2011-07-22 09:50:00,39.11,39.14,38.9,39.09,457800.0,39.11,39.14,38.9,39.09,457800.0
2011-07-22 09:55:00,39.09,39.1,38.97,39.0,233800.0,39.09,39.1,38.97,39.0,233800.0
2011-07-22 10:00:00,39.03,39.1,38.98,39.09,352100.0,39.03,39.1,38.98,39.09,352100.0
2011-07-22 10:05:00,39.08,39.38,39.07,39.33,1112300.0,39.08,39.38,39.07,39.33,1112300.0
2011-07-22 10:10:00,39.31,39.33,39.21,39.23,386400.0,39.31,39.33,39.21,39.23,386400.0
2011-07-22 10:15:00,39.24,39.27,39.09,39.24,346500.0,39.24,39.27,39.09,39.24,346500.0
2011-07-22 10:20:00,39.26,39.26,39.15,39.17,182700.0,39.26,39.26,39.15,39.17,182700.0
2011-07-22 10:25:00,39.16,39.27,39.16,39.21,288400.0,39.16,39.27,39.16,39.21,288400.0
2011-07-22 10:30:00,39.21,39.37,39.2,39.27,457100.0,39.21,39.37,39.2,39.27,457100.0
2011-07-22 10:35:00,39.3,39.33,39.19,39.21,251300.0,39.3,39.33,39.19,39.21,251300.0
2011-07-22 10:40:00,39.2,39.28,39.18,39.25,161700.0,39.2,39.28,39.18,39.25,161700.0
2011-07-22 10:45:00,39.26,39.4,39.25,39.4,212800.0,39.26,39.4,39.25,39.4,212800.0
2011-07-22 10:50:00,39.4,39.65,39.38,39.6,971600.0,39.4,39.65,39.38,39.6,971600.0
2011-07-22 10:55:00,39.6,39.63,39.54,39.54,426300.0,39.6,39.63,39.54,39.54,426300.0
2011-07-22 11:00:00,39.57,39.59,39.48,39.49,245000.0,39.57,39.59,39.48,39.49,245000.0
2011-07-22 11:05:00,39.49,39.5,39.36,39.43,290500.0,39.49,39.5,39.36,39.43,290500.0
2011-07-22 11:10:00,39.43,39.5,39.43,39.47,128800.0,39.43,39.5,39.43,39.47,128800.0
2011-07-22 11:15:00,39.45,39.49,39.37,39.38,179900.0,39.45,39.49,39.37,39.38,179900.0
2011-07-22 11:20:00,39.38,39.4,39.26,39.37,376600.0,39.38,39.4,39.26,39.37,376600.0
2011-07-22 11:25:00,39.39,39.39,39.27,39.33,186200.0,39.39,39.39,39.27,39.33,186200.0
2011-07-22 11:30:00,39.34,39.41,39.3,39.41,130200.0,39.34,39.41,39.3,39.41,130200.0
2011-07-22 11:35:00,39.38,39.42,39.36,39.4,84000.0,39.38,39.42,39.36,39.4,84000.0
2011-07-22 11:40:00,39.41,39.49,39.37,39.49,203000.0,39.41,39.49,39.37,39.49,203000.0
2011-07-22 11:45:00,39.47,39.57,39.45,39.49,246400.0,39.47,39.57,39.45,39.49,246400.0
2011-07-22 11:50:00,39.46,39.48,39.39,39.46,175000.0,39.46,39.48,39.39,39.46,175000.0
2011-07-22 11:55:00,39.47,39.53,39.43,39.46,160300.0,39.47,39.53,39.43,39.46,160300.0
2011-07-22 12:00:00,39.45,39.46,39.41,39.46,109900.0,39.45,39.46,39.41,39.46,109900.0
2011-07-22 12:05:00,39.46,39.56,39.44,39.54,105000.0,39.46,39.56,39.44,39.54,105000.0
2011-07-22 12:10:00,39.55,39.59,39.51,39.57,192500.0,39.55,39.59,39.51,39.57,192500.0
2011-07-22 12:15:00,39.57,39.59,39.49,39.49,126000.0,39.57,39.59,39.49,39.49,126000.0
2011-07-22 12:20:00,39.49,39.49,39.39,39.42,152600.0,39.49,39.49,39.39,39.42,152600.0
2011-07-22 12:25:00,39.43,39.51,39.43,39.49,100100.0,39.43,39.51,39.43,39.49,100100.0
2011-07-22 12:30:00,39.51,39.52,39.43,39.5,268100.0,39.51,39.52,39.43,39.5,268100.0
2011-07-22 12:35:00,39.49,39.5,39.42,39.42,104300.0,39.49,39.5,39.42,39.42,104300.0
2011-07-22 12:40:00,39.45,39.55,39.43,39.55,162400.0,39.45,39.55,39.43,39.55,162400.0
2011-07-22 12:45:00,39.55,39.6,39.54,39.57,184800.0,39.55,39.6,39.54,39.57,184800.0
2011-07-22 12:50:00,39.58,39.76,39.58,39.72,308700.0,39.58,39.76,39.58,39.72,308700.0
2011-07-22 12:55:00,39.74,39.81,39.68,39.78,360500.0,39.74,39.81,39.68,39.78,360500.0
2011-07-22 13:00:00,39.79,39.79,39.62,39.69,341600.0,39.79,39.79,39.62,39.69,341600.0
2011-07-22 13:05:00,39.68,39.7,39.63,39.63,114100.0,39.68,39.7,39.63,39.63,114100.0
2011-07-22 13:10:00,39.64,39.71,39.64,39.69,82600.0,39.64,39.71,39.64,39.69,82600.0
2011-07-22 13:15:00,39.69,39.71,39.63,39.66,130200.0,39.69,39.71,39.63,39.66,130200.0
2011-07-22 13:20:00,39.66,39.66,39.52,39.53,185500.0,39.66,39.66,39.52,39.53,185500.0
2011-07-22 13:25:00,39.53,39.6,39.53,39.59,103600.0,39.53,39.6,39.53,39.59,103600.0
2011-07-22 13:30:00,39.59,39.59,39.51,39.59,227500.0,39.59,39.59,39.51,39.59,227500.0
2011-07-22 13:35:00,39.59,39.59,39.53,39.57,86100.0,39.59,39.59,39.53,39.57,86100.0
2011-07-22 13:40:00,39.56,39.62,39.56,39.62,187600.0,39.56,39.62,39.56,39.62,187600.0
2011-07-22 13:45:00,39.62,39.67,39.57,39.62,194600.0,39.62,39.67,39.57,39.62,194600.0
2011-07-22 13:50:00,39.62,39.67,39.6,39.64,93100.0,39.62,39.67,39.6,39.64,93100.0
2011-07-22 13:55:00,39.65,39.68,39.63,39.67,76300.0,39.65,39.68,39.63,39.67,76300.0
2011-07-22 14:00:00,39.67,39.68,39.58,39.59,357700.0,39.67,39.68,39.58,39.59,357700.0
2011-07-22 14:05:00,39.59,39.61,39.54,39.6,137200.0,39.59,39.61,39.54,39.6,137200.0
2011-07-22 14:10:00,39.61,39.64,39.59,39.61,75600.0,39.61,39.64,39.59,39.61,75600.0
2011-07-22 14:15:00,39.6,39.61,39.55,39.58,174300.0,39.6,39.61,39.55,39.58,174300.0
2011-07-22 14:20:00,39.58,39.58,39.53,39.57,114100.0,39.58,39.58,39.53,39.57,114100.0
2011-07-22 14:25:00,39.57,39.6,39.52,39.52,173600.0,39.57,39.6,39.52,39.52,173600.0
2011-07-22 14:30:00,39.53,39.63,39.52,39.61,134400.0,39.53,39.63,39.52,39.61,134400.0
2011-07-22 14:35:00,39.61,39.66,39.59,39.64,119000.0,39.61,39.66,39.59,39.64,119000.0
2011-07-22 14:40:00,39.65,39.69,39.63,39.64,91000.0,39.65,39.69,39.63,39.64,91000.0
2011-07-22 14:45:00,39.64,39.71,39.64,39.71,162400.0,39.64,39.71,39.64,39.71,162400.0
2011-07-22 14:50:00,39.71,39.71,39.66,39.68,91000.0,39.71,39.71,39.66,39.68,91000.0
2011-07-22 14:55:00,39.68,39.7,39.67,39.67,102900.0,39.68,39.7,39.67,39.67,102900.0
2011-07-22 15:00:00,39.67,39.67,39.59,39.61,205100.0,39.67,39.67,39.59,39.61,205100.0
2011-07-22 15:05:00,39.61,39.61,39.55,39.55,240800.0,39.61,39.61,39.55,39.55,240800.0
2011-07-22 15:10:00,39.56,39.56,39.5,39.54,214900.0,39.56,39.56,39.5,39.54,214900.0
2011-07-22 15:15:00,39.54,39.57,39.53,39.55,163800.0,39.54,39.57,39.53,39.55,163800.0
2011-07-22 15:20:00,39.55,39.56,39.52,39.55,132300.0,39.55,39.56,39.52,39.55,132300.0
2011-07-22 15:25:00,39.55,39.55,39.47,39.49,208600.0,39.55,39.55,39.47,39.49,208600.0
2011-07-22 15:30:00,39.47,39.57,39.43,39.5,492100.0,39.47,39.57,39.43,39.5,492100.0
2011-07-22 15:35:00,39.5,39.5,39.36,39.4,661500.0,39.5,39.5,39.36,39.4,661500.0
2011-07-22 15:40:00,39.4,39.41,39.31,39.38,476000.0,39.4,39.41,39.31,39.38,476000.0
2011-07-22 15:45:00,39.39,39.49,39.35,39.46,592900.0,39.39,39.49,39.35,39.46,592900.0
2011-07-22 15:50:00,39.48,39.51,39.44,39.47,609000.0,39.48,39.51,39.44,39.47,609000.0
2011-07-22 15:55:00,39.48,39.52,39.45,39.48,824600.0,39.48,39.52,39.45,39.48,824600.0
2011-07-25 09:30:00,40.08,40.26,39.84,40.22,1213100.0,40.08,40.26,39.84,40.22,1213100.0
2011-07-25 09:35:00,40.21,40.26,39.67,39.7,1137500.0,40.21,40.26,39.67,39.7,1137500.0
2011-07-25 09:40:00,39.71,40.05,39.63,40.05,819700.0,39.71,40.05,39.63,40.05,819700.0
2011-07-25 09:45:00,40.05,40.14,40.03,40.04,543900.0,40.05,40.14,40.03,40.04,543900.0
2011-07-25 09:50:00,40.06,40.19,39.96,39.96,525000.0,40.06,40.19,39.96,39.96,525000.0
2011-07-25 09:55:00,39.99,40.05,39.96,40.03,420000.0,39.99,40.05,39.96,40.03,420000.0
2011-07-25 10:00:00,40.0,40.05,39.97,40.02,357700.0,40.0,40.05,39.97,40.02,357700.0
2011-07-25 10:05:00,40.02,40.13,39.93,40.12,325500.0,40.02,40.13,39.93,40.12,325500.0
2011-07-25 10:10:00,40.12,40.28,40.11,40.26,644700.0,40.12,40.28,40.11,40.26,644700.0
2011-07-25 10:15:00,40.26,40.42,40.2,40.41,896000.0,40.26,40.42,40.2,40.41,896000.0
2011-07-25 10:20:00,40.42,40.6,40.4,40.6,1143800.0,40.42,40.6,40.4,40.6,1143800.0
2011-07-25 10:25:00,40.6,40.79,40.57,40.69,1516900.0,40.6,40.79,40.57,40.69,1516900.0
2011-07-25 10:30:00,40.7,40.73,40.47,40.51,772800.0,40.7,40.73,40.47,40.51,772800.0
2011-07-25 10:35:00,40.49,40.66,40.47,40.61,453600.0,40.49,40.66,40.47,40.61,453600.0
2011-07-25 10:40:00,40.61,40.67,40.54,40.61,291200.0,40.61,40.67,40.54,40.61,291200.0
2011-07-25 10:45:00,40.63,40.63,40.44,40.55,367500.0,40.63,40.63,40.44,40.55,367500.0
2011-07-25 10:50:00,40.55,40.61,40.49,40.57,254100.0,40.55,40.61,40.49,40.57,254100.0
2011-07-25 10:55:00,40.57,40.63,40.52,40.62,380800.0,40.57,40.63,40.52,40.62,380800.0
2011-07-25 11:00:00,40.6,40.7,40.55,40.68,357700.0,40.6,40.7,40.55,40.68,357700.0
2011-07-25 11:05:00,40.68,40.7,40.63,40.67,277200.0,40.68,40.7,40.63,40.67,277200.0
2011-07-25 11:10:00,40.66,40.66,40.47,40.52,462700.0,40.66,40.66,40.47,40.52,462700.0
2011-07-25 11:15:00,40.54,40.62,40.52,40.55,308700.0,40.54,40.62,40.52,40.55,308700.0
2011-07-25 11:20:00,40.58,40.58,40.53,40.56,92400.0,40.58,40.58,40.53,40.56,92400.0
2011-07-25 11:25:00,40.56,40.62,40.55,40.56,163100.0,40.56,40.62,40.55,40.56,163100.0
2011-07-25 11:30:00,40.57,40.61,40.48,40.48,325500.0,40.57,40.61,40.48,40.48,325500.0
2011-07-25 11:35:00,40.49,40.53,40.38,40.39,613900.0,40.49,40.53,40.38,40.39,613900.0
2011-07-25 11:40:00,40.4,40.44,40.33,40.33,413000.0,40.4,40.44,40.33,40.33,413000.0
2011-07-25 11:45:00,40.33,40.38,40.18,40.22,480200.0,40.33,40.38,40.18,40.22,480200.0
2011-07-25 11:50:00,40.24,40.32,40.22,40.28,278600.0,40.24,40.32,40.22,40.28,278600.0
2011-07-25 11:55:00,40.3,40.36,40.23,40.25,171500.0,40.3,40.36,40.23,40.25,171500.0
2011-07-25 12:00:00,40.28,40.33,40.21,40.23,212800.0,40.28,40.33,40.21,40.23,212800.0
2011-07-25 12:05:00,40.23,40.32,40.22,40.3,192500.0,40.23,40.32,40.22,40.3,192500.0
2011-07-25 12:10:00,40.31,40.36,40.29,40.36,162400.0,40.31,40.36,40.29,40.36,162400.0
2011-07-25 12:15:00,40.36,40.36,40.27,40.28,200900.0,40.36,40.36,40.27,40.28,200900.0
2011-07-25 12:20:00,40.28,40.35,40.27,40.31,114100.0,40.28,40.35,40.27,40.31,114100.0
2011-07-25 12:25:00,40.31,40.35,40.26,40.29,165900.0,40.31,40.35,40.26,40.29,165900.0
2011-07-25 12:30:00,40.31,40.35,40.27,40.28,343700.0,40.31,40.35,40.27,40.28,343700.0
2011-07-25 12:35:00,40.3,40.3,40.19,40.2,301700.0,40.3,40.3,40.19,40.2,301700.0
2011-07-25 12:40:00,40.19,40.22,40.03,40.13,611100.0,40.19,40.22,40.03,40.13,611100.0
2011-07-25 12:45:00,40.13,40.2,40.11,40.16,220500.0,40.13,40.2,40.11,40.16,220500.0
2011-07-25 12:50:00,40.18,40.18,40.14,40.14,72100.0,40.18,40.18,40.14,40.14,72100.0
2011-07-25 12:55:00,40.15,40.26,40.13,40.24,224700.0,40.15,40.26,40.13,40.24,224700.0
2011-07-25 13:00:00,40.24,40.33,40.23,40.33,266700.0,40.24,40.33,40.23,40.33,266700.0
2011-07-25 13:05:00,40.32,40.43,40.31,40.41,498400.0,40.32,40.43,40.31,40.41,498400.0
2011-07-25 13:10:00,40.41,40.51,40.41,40.45,536200.0,40.41,40.51,40.41,40.45,536200.0
2011-07-25 13:15:00,40.43,40.53,40.43,40.53,317100.0,40.43,40.53,40.43,40.53,317100.0
2011-07-25 13:20:00,40.53,40.56,40.46,40.46,436800.0,40.53,40.56,40.46,40.46,436800.0
2011-07-25 13:25:00,40.46,40.49,40.37,40.4,226800.0,40.46,40.49,40.37,40.4,226800.0
2011-07-25 13:30:00,40.41,40.42,40.31,40.31,270200.0,40.41,40.42,40.31,40.31,270200.0
2011-07-25 13:35:00,40.31,40.35,40.29,40.34,273700.0,40.31,40.35,40.29,40.34,273700.0
2011-07-25 13:40:00,40.34,40.34,40.22,40.23,157500.0,40.34,40.34,40.22,40.23,157500.0
2011-07-25 13:45:00,40.25,40.3,40.23,40.29,154700.0,40.25,40.3,40.23,40.29,154700.0
2011-07-25 13:50:00,40.28,40.28,40.22,40.24,193200.0,40.28,40.28,40.22,40.24,193200.0
2011-07-25 13:55:00,40.25,40.35,40.24,40.33,186900.0,40.25,40.35,40.24,40.33,186900.0
2011-07-25 14:00:00,40.33,40.48,40.32,40.41,322700.0,40.33,40.48,40.32,40.41,322700.0
2011-07-25 14:05:00,40.4,40.49,40.4,40.49,324800.0,40.4,40.49,40.4,40.49,324800.0
2011-07-25 14:10:00,40.49,40.53,40.49,40.53,186900.0,40.49,40.53,40.49,40.53,186900.0
2011-07-25 14:15:00,40.52,40.6,40.48,40.51,291900.0,40.52,40.6,40.48,40.51,291900.0
2011-07-25 14:20:00,40.5,40.57,40.49,40.57,268800.0,40.5,40.57,40.49,40.57,268800.0
2011-07-25 14:25:00,40.56,40.67,40.56,40.62,425600.0,40.56,40.67,40.56,40.62,425600.0
2011-07-25 14:30:00,40.62,40.63,40.54,40.6,356300.0,40.62,40.63,40.54,40.6,356300.0
2011-07-25 14:35:00,40.6,40.67,40.47,40.47,459200.0,40.6,40.67,40.47,40.47,459200.0
2011-07-25 14:40:00,40.47,40.57,40.47,40.56,306600.0,40.47,40.57,40.47,40.56,306600.0
2011-07-25 14:45:00,40.55,40.63,40.51,40.62,574000.0,40.55,40.63,40.51,40.62,574000.0
2011-07-25 14:50:00,40.63,40.64,40.54,40.56,396900.0,40.63,40.64,40.54,40.56,396900.0
2011-07-25 14:55:00,40.56,40.6,40.51,40.51,256900.0,40.56,40.6,40.51,40.51,256900.0
2011-07-25 15:00:00,40.51,40.59,40.46,40.47,555100.0,40.51,40.59,40.46,40.47,555100.0
2011-07-25 15:05:00,40.47,40.48,40.3,40.32,616700.0,40.47,40.48,40.3,40.32,616700.0
2011-07-25 15:10:00,40.33,40.35,40.27,40.29,433300.0,40.33,40.35,40.27,40.29,433300.0
2011-07-25 15:15:00,40.29,40.35,40.27,40.29,469000.0,40.29,40.35,40.27,40.29,469000.0
2011-07-25 15:20:00,40.31,40.33,40.2,40.2,537600.0,40.31,40.33,40.2,40.2,537600.0
2011-07-25 15:25:00,40.2,40.27,40.14,40.23,608300.0,40.2,40.27,40.14,40.23,608300.0
2011-07-25 15:30:00,40.23,40.33,40.21,40.25,541800.0,40.23,40.33,40.21,40.25,541800.0
2011-07-25 15:35:00,40.27,40.28,40.22,40.26,404600.0,40.27,40.28,40.22,40.26,404600.0
2011-07-25 15:40:00,40.28,40.3,40.22,40.24,583800.0,40.28,40.3,40.22,40.24,583800.0
2011-07-25 15:45:00,40.23,40.24,40.18,40.21,585900.0,40.23,40.24,40.18,40.21,585900.0
2011-07-25 15:50:00,40.21,40.27,40.19,40.24,921900.0,40.21,40.27,40.19,40.24,921900.0
2011-07-25 15:55:00,40.25,40.29,40.22,40.23,1517600.0,40.25,40.29,40.22,40.23,1517600.0
2011-07-26 09:30:00,36.51,37.14,36.23,36.94,6568100.0,36.51,37.14,36.23,36.94,6568100.0
2011-07-26 09:35:00,36.96,36.98,36.48,36.64,3143700.0,36.96,36.98,36.48,36.64,3143700.0
2011-07-26 09:40:00,36.64,36.89,36.47,36.65,2820300.0,36.64,36.89,36.47,36.65,2820300.0
2011-07-26 09:45:00,36.65,36.74,36.53,36.64,2293900.0,36.65,36.74,36.53,36.64,2293900.0
2011-07-26 09:50:00,36.64,36.74,36.19,36.28,3586100.0,36.64,36.74,36.19,36.28,3586100.0
2011-07-26 09:55:00,36.28,36.37,36.17,36.17,2480100.0,36.28,36.37,36.17,36.17,2480100.0
2011-07-26 10:00:00,36.17,36.22,36.09,36.11,2096500.0,36.17,36.22,36.09,36.11,2096500.0
2011-07-26 10:05:00,36.11,36.25,35.92,36.18,2922500.0,36.11,36.25,35.92,36.18,2922500.0
2011-07-26 10:10:00,36.18,36.32,36.17,36.19,1477700.0,36.18,36.32,36.17,36.19,1477700.0
2011-07-26 10:15:00,36.19,36.19,36.11,36.13,905800.0,36.19,36.19,36.11,36.13,905800.0
2011-07-26 10:20:00,36.13,36.57,36.12,36.48,2709000.0,36.13,36.57,36.12,36.48,2709000.0
2011-07-26 10:25:00,36.48,36.64,36.39,36.39,1922200.0,36.48,36.64,36.39,36.39,1922200.0
2011-07-26 10:30:00,36.39,36.39,36.29,36.36,967400.0,36.39,36.39,36.29,36.36,967400.0
2011-07-26 10:35:00,36.35,36.39,36.22,36.22,996800.0,36.35,36.39,36.22,36.22,996800.0
2011-07-26 10:40:00,36.23,36.34,36.22,36.27,658000.0,36.23,36.34,36.22,36.27,658000.0
2011-07-26 10:45:00,36.28,36.33,36.18,36.22,555100.0,36.28,36.33,36.18,36.22,555100.0
2011-07-26 10:50:00,36.22,36.24,36.15,36.15,521500.0,36.22,36.24,36.15,36.15,521500.0
2011-07-26 10:55:00,36.15,36.21,36.11,36.19,746900.0,36.15,36.21,36.11,36.19,746900.0
2011-07-26 11:00:00,36.2,36.27,36.18,36.24,630700.0,36.2,36.27,36.18,36.24,630700.0
2011-07-26 11:05:00,36.25,36.37,36.19,36.36,851900.0,36.25,36.37,36.19,36.36,851900.0
2011-07-26 11:10:00,36.36,36.43,36.29,36.29,1160600.0,36.36,36.43,36.29,36.29,1160600.0
2011-07-26 11:15:00,36.29,36.45,36.28,36.39,516600.0,36.29,36.45,36.28,36.39,516600.0
2011-07-26 11:20:00,36.4,36.53,36.39,36.46,716800.0,36.4,36.53,36.39,36.46,716800.0
2011-07-26 11:25:00,36.47,36.65,36.44,36.63,848400.0,36.47,36.65,36.44,36.63,848400.0
2011-07-26 11:30:00,36.63,36.66,36.49,36.49,763000.0,36.63,36.66,36.49,36.49,763000.0
2011-07-26 11:35:00,36.49,36.49,36.45,36.48,299600.0,36.49,36.49,36.45,36.48,299600.0
2011-07-26 11:40:00,36.48,36.52,36.45,36.49,354900.0,36.48,36.52,36.45,36.49,354900.0
2011-07-26 11:45:00,36.49,36.55,36.47,36.48,518000.0,36.49,36.55,36.47,36.48,518000.0
2011-07-26 11:50:00,36.48,36.56,36.48,36.51,853300.0,36.48,36.56,36.48,36.51,853300.0
2011-07-26 11:55:00,36.51,36.53,36.44,36.45,506100.0,36.51,36.53,36.44,36.45,506100.0
2011-07-26 12:00:00,36.45,36.49,36.45,36.46,250600.0,36.45,36.49,36.45,36.46,250600.0
2011-07-26 12:05:00,36.46,36.46,36.29,36.33,618800.0,36.46,36.46,36.29,36.33,618800.0
2011-07-26 12:10:00,36.33,36.46,36.33,36.42,301700.0,36.33,36.46,36.33,36.42,301700.0
2011-07-26 12:15:00,36.42,36.47,36.42,36.46,261800.0,36.42,36.47,36.42,36.46,261800.0
2011-07-26 12:20:00,36.46,36.5,36.43,36.46,237300.0,36.46,36.5,36.43,36.46,237300.0
2011-07-26 12:25:00,36.47,36.52,36.44,36.52,226100.0,36.47,36.52,36.44,36.52,226100.0
2011-07-26 12:30:00,36.52,36.61,36.5,36.5,539000.0,36.52,36.61,36.5,36.5,539000.0
2011-07-26 12:35:00,36.51,36.54,36.45,36.53,191100.0,36.51,36.54,36.45,36.53,191100.0
2011-07-26 12:40:00,36.53,36.77,36.48,36.77,745500.0,36.53,36.77,36.48,36.77,745500.0
2011-07-26 12:45:00,36.77,36.82,36.69,36.81,947100.0,36.77,36.82,36.69,36.81,947100.0
2011-07-26 12:50:00,36.8,36.81,36.67,36.72,452200.0,36.8,36.81,36.67,36.72,452200.0
2011-07-26 12:55:00,36.72,37.0,36.71,36.95,762300.0,36.72,37.0,36.71,36.95,762300.0
2011-07-26 13:00:00,36.96,37.33,36.94,37.22,2401000.0,36.96,37.33,36.94,37.22,2401000.0
2011-07-26 13:05:00,37.22,37.26,37.11,37.16,1304100.0,37.22,37.26,37.11,37.16,1304100.0
2011-07-26 13:10:00,37.16,37.3,37.13,37.18,860300.0,37.16,37.3,37.13,37.18,860300.0
2011-07-26 13:15:00,37.18,37.24,36.99,37.05,1340500.0,37.18,37.24,36.99,37.05,1340500.0
2011-07-26 13:20:00,37.07,37.21,36.98,37.0,791700.0,37.07,37.21,36.98,37.0,791700.0
2011-07-26 13:25:00,37.0,37.07,36.88,36.91,662200.0,37.0,37.07,36.88,36.91,662200.0
2011-07-26 13:30:00,36.88,37.11,36.88,37.08,676900.0,36.88,37.11,36.88,37.08,676900.0
2011-07-26 13:35:00,37.05,37.16,36.96,37.16,448700.0,37.05,37.16,36.96,37.16,448700.0
2011-07-26 13:40:00,37.15,37.17,37.04,37.06,462000.0,37.15,37.17,37.04,37.06,462000.0
2011-07-26 13:45:00,37.06,37.11,37.0,37.09,315700.0,37.06,37.11,37.0,37.09,315700.0
2011-07-26 13:50:00,37.1,37.11,37.03,37.1,224000.0,37.1,37.11,37.03,37.1,224000.0
2011-07-26 13:55:00,37.11,37.13,37.04,37.1,294700.0,37.11,37.13,37.04,37.1,294700.0
2011-07-26 14:00:00,37.1,37.17,37.07,37.14,700000.0,37.1,37.17,37.07,37.14,700000.0
2011-07-26 14:05:00,37.14,37.23,37.11,37.21,527800.0,37.14,37.23,37.11,37.21,527800.0
2011-07-26 14:10:00,37.21,37.53,37.21,37.51,1631000.0,37.21,37.53,37.21,37.51,1631000.0
2011-07-26 14:15:00,37.52,37.73,37.51,37.58,2013900.0,37.52,37.73,37.51,37.58,2013900.0
2011-07-26 14:20:00,37.58,37.62,37.48,37.53,819000.0,37.58,37.62,37.48,37.53,819000.0
2011-07-26 14:25:00,37.54,37.57,37.51,37.53,462700.0,37.54,37.57,37.51,37.53,462700.0
2011-07-26 14:30:00,37.54,37.64,37.53,37.62,737800.0,37.54,37.64,37.53,37.62,737800.0
2011-07-26 14:35:00,37.62,37.77,37.6,37.68,1309700.0,37.62,37.77,37.6,37.68,1309700.0
2011-07-26 14:40:00,37.68,37.74,37.6,37.6,1037400.0,37.68,37.74,37.6,37.6,1037400.0
2011-07-26 14:45:00,37.6,37.64,37.53,37.53,814100.0,37.6,37.64,37.53,37.53,814100.0
2011-07-26 14:50:00,37.53,37.66,37.53,37.57,549500.0,37.53,37.66,37.53,37.57,549500.0
2011-07-26 14:55:00,37.56,37.73,37.56,37.63,783300.0,37.56,37.73,37.56,37.63,783300.0
2011-07-26 15:00:00,37.63,37.74,37.58,37.73,697200.0,37.63,37.74,37.58,37.73,697200.0
2011-07-26 15:05:00,37.72,37.88,37.72,37.83,1876000.0,37.72,37.88,37.72,37.83,1876000.0
2011-07-26 15:10:00,37.83,37.84,37.67,37.73,826000.0,37.83,37.84,37.67,37.73,826000.0
2011-07-26 15:15:00,37.73,37.99,37.73,37.97,1449000.0,37.73,37.99,37.73,37.97,1449000.0
2011-07-26 15:20:00,37.97,38.17,37.97,38.13,2267300.0,37.97,38.17,37.97,38.13,2267300.0
2011-07-26 15:25:00,38.15,38.3,38.05,38.07,2536800.0,38.15,38.3,38.05,38.07,2536800.0
2011-07-26 15:30:00,38.08,38.16,38.02,38.02,1342600.0,38.08,38.16,38.02,38.02,1342600.0
2011-07-26 15:35:00,38.03,38.31,38.0,38.26,2079700.0,38.03,38.31,38.0,38.26,2079700.0
2011-07-26 15:40:00,38.26,38.33,38.14,38.15,1570100.0,38.26,38.33,38.14,38.15,1570100.0
2011-07-26 15:45:00,38.14,38.15,38.06,38.11,1309000.0,38.14,38.15,38.06,38.11,1309000.0
2011-07-26 15:50:00,38.12,38.16,38.03,38.1,1150100.0,38.12,38.16,38.03,38.1,1150100.0
2011-07-26 15:55:00,38.1,38.17,38.09,38.12,1606500.0,38.1,38.17,38.09,38.12,1606500.0
2011-07-27 09:30:00,38.51,38.68,38.31,38.32,1943900.0,38.51,38.68,38.31,38.32,1943900.0
2011-07-27 09:35:00,38.33,38.77,38.29,38.56,1685600.0,38.33,38.77,38.29,38.56,1685600.0
2011-07-27 09:40:00,38.57,38.92,38.52,38.83,1860600.0,38.57,38.92,38.52,38.83,1860600.0
2011-07-27 09:45:00,38.84,38.85,38.59,38.8,1267000.0,38.84,38.85,38.59,38.8,1267000.0
2011-07-27 09:50:00,38.8,38.9,38.76,38.76,1467200.0,38.8,38.9,38.76,38.76,1467200.0
2011-07-27 09:55:00,38.76,38.83,38.62,38.77,1147300.0,38.76,38.83,38.62,38.77,1147300.0
2011-07-27 10:00:00,38.77,38.87,38.74,38.74,742000.0,38.77,38.87,38.74,38.74,742000.0
2011-07-27 10:05:00,38.74,38.83,38.72,38.72,793100.0,38.74,38.83,38.72,38.72,793100.0
2011-07-27 10:10:00,38.73,38.73,38.51,38.54,809200.0,38.73,38.73,38.51,38.54,809200.0
2011-07-27 10:15:00,38.54,38.65,38.5,38.54,807100.0,38.54,38.65,38.5,38.54,807100.0
2011-07-27 10:20:00,38.54,38.63,38.52,38.52,826700.0,38.54,38.63,38.52,38.52,826700.0
2011-07-27 10:25:00,38.52,38.57,38.38,38.47,695800.0,38.52,38.57,38.38,38.47,695800.0
2011-07-27 10:30:00,38.46,38.48,38.36,38.47,494200.0,38.46,38.48,38.36,38.47,494200.0
2011-07-27 10:35:00,38.47,38.51,38.44,38.48,371700.0,38.47,38.51,38.44,38.48,371700.0
2011-07-27 10:40:00,38.48,38.57,38.45,38.56,511000.0,38.48,38.57,38.45,38.56,511000.0
2011-07-27 10:45:00,38.56,38.57,38.48,38.56,283500.0,38.56,38.57,38.48,38.56,283500.0
2011-07-27 10:50:00,38.57,38.79,38.56,38.69,782600.0,38.57,38.79,38.56,38.69,782600.0
2011-07-27 10:55:00,38.68,38.72,38.63,38.66,354200.0,38.68,38.72,38.63,38.66,354200.0
2011-07-27 11:00:00,38.65,38.72,38.52,38.53,399000.0,38.65,38.72,38.52,38.53,399000.0
2011-07-27 11:05:00,38.53,38.57,38.51,38.53,298900.0,38.53,38.57,38.51,38.53,298900.0
2011-07-27 11:10:00,38.53,38.7,38.53,38.69,219800.0,38.53,38.7,38.53,38.69,219800.0
2011-07-27 11:15:00,38.69,38.7,38.65,38.66,149100.0,38.69,38.7,38.65,38.66,149100.0
2011-07-27 11:20:00,38.67,38.67,38.6,38.66,185500.0,38.67,38.67,38.6,38.66,185500.0
2011-07-27 11:25:00,38.66,38.82,38.64,38.81,363300.0,38.66,38.82,38.64,38.81,363300.0
2011-07-27 11:30:00,38.81,38.84,38.77,38.8,310100.0,38.81,38.84,38.77,38.8,310100.0
2011-07-27 11:35:00,38.8,39.0,38.77,38.96,981400.0,38.8,39.0,38.77,38.96,981400.0
2011-07-27 11:40:00,38.96,39.11,38.95,39.02,956200.0,38.96,39.11,38.95,39.02,956200.0
2011-07-27 11:45:00,39.02,39.14,39.02,39.07,676900.0,39.02,39.14,39.02,39.07,676900.0
2011-07-27 11:50:00,39.07,39.09,38.94,38.94,497700.0,39.07,39.09,38.94,38.94,497700.0
2011-07-27 11:55:00,38.95,38.98,38.93,38.96,174300.0,38.95,38.98,38.93,38.96,174300.0
2011-07-27 12:00:00,38.95,38.97,38.93,38.95,163100.0,38.95,38.97,38.93,38.95,163100.0
2011-07-27 12:05:00,38.93,38.96,38.82,38.82,324800.0,38.93,38.96,38.82,38.82,324800.0
2011-07-27 12:10:00,38.82,38.93,38.82,38.92,247100.0,38.82,38.93,38.82,38.92,247100.0
2011-07-27 12:15:00,38.92,38.95,38.87,38.88,144200.0,38.92,38.95,38.87,38.88,144200.0
2011-07-27 12:20:00,38.88,38.94,38.87,38.91,185500.0,38.88,38.94,38.87,38.91,185500.0
2011-07-27 12:25:00,38.91,38.96,38.88,38.95,184800.0,38.91,38.96,38.88,38.95,184800.0
2011-07-27 12:30:00,38.95,38.98,38.89,38.89,173600.0,38.95,38.98,38.89,38.89,173600.0
2011-07-27 12:35:00,38.91,38.91,38.77,38.77,248500.0,38.91,38.91,38.77,38.77,248500.0
2011-07-27 12:40:00,38.78,38.86,38.76,38.83,198800.0,38.78,38.86,38.76,38.83,198800.0
2011-07-27 12:45:00,38.85,38.93,38.82,38.86,145600.0,38.85,38.93,38.82,38.86,145600.0
2011-07-27 12:50:00,38.87,38.9,38.86,38.88,74900.0,38.87,38.9,38.86,38.88,74900.0
2011-07-27 12:55:00,38.88,38.93,38.83,38.84,157500.0,38.88,38.93,38.83,38.84,157500.0
2011-07-27 13:00:00,38.85,39.01,38.84,38.98,219800.0,38.85,39.01,38.84,38.98,219800.0
2011-07-27 13:05:00,38.98,38.99,38.92,38.92,235900.0,38.98,38.99,38.92,38.92,235900.0
2011-07-27 13:10:00,38.92,38.92,38.8,38.8,198800.0,38.92,38.92,38.8,38.8,198800.0
2011-07-27 13:15:00,38.79,38.93,38.79,38.88,228200.0,38.79,38.93,38.79,38.88,228200.0
2011-07-27 13:20:00,38.87,38.87,38.79,38.83,119000.0,38.87,38.87,38.79,38.83,119000.0
2011-07-27 13:25:00,38.82,38.84,38.8,38.81,51800.0,38.82,38.84,38.8,38.81,51800.0
2011-07-27 13:30:00,38.8,38.88,38.77,38.88,200200.0,38.8,38.88,38.77,38.88,200200.0
2011-07-27 13:35:00,38.89,38.89,38.74,38.76,217700.0,38.89,38.89,38.74,38.76,217700.0
2011-07-27 13:40:00,38.76,38.82,38.75,38.82,171500.0,38.76,38.82,38.75,38.82,171500.0
2011-07-27 13:45:00,38.82,38.85,38.78,38.8,242900.0,38.82,38.85,38.78,38.8,242900.0
2011-07-27 13:50:00,38.8,38.83,38.77,38.77,94500.0,38.8,38.83,38.77,38.77,94500.0
2011-07-27 13:55:00,38.77,38.78,38.72,38.75,190400.0,38.77,38.78,38.72,38.75,190400.0
2011-07-27 14:00:00,38.75,38.77,38.74,38.75,201600.0,38.75,38.77,38.74,38.75,201600.0
2011-07-27 14:05:00,38.74,38.74,38.61,38.64,322700.0,38.74,38.74,38.61,38.64,322700.0
2011-07-27 14:10:00,38.64,38.64,38.49,38.51,399700.0,38.64,38.64,38.49,38.51,399700.0
2011-07-27 14:15:00,38.52,38.54,38.48,38.5,370300.0,38.52,38.54,38.48,38.5,370300.0
2011-07-27 14:20:00,38.51,38.67,38.48,38.6,397600.0,38.51,38.67,38.48,38.6,397600.0
2011-07-27 14:25:00,38.6,38.62,38.53,38.54,198800.0,38.6,38.62,38.53,38.54,198800.0
2011-07-27 14:30:00,38.53,38.54,38.45,38.45,284900.0,38.53,38.54,38.45,38.45,284900.0
2011-07-27 14:35:00,38.45,38.49,38.37,38.49,381500.0,38.45,38.49,38.37,38.49,381500.0
2011-07-27 14:40:00,38.49,38.49,38.35,38.39,285600.0,38.49,38.49,38.35,38.39,285600.0
2011-07-27 14:45:00,38.38,38.47,38.37,38.44,201600.0,38.38,38.47,38.37,38.44,201600.0
2011-07-27 14:50:00,38.44,38.44,38.35,38.35,184800.0,38.44,38.44,38.35,38.35,184800.0
2011-07-27 14:55:00,38.36,38.4,38.3,38.4,396900.0,38.36,38.4,38.3,38.4,396900.0
2011-07-27 15:00:00,38.4,38.44,38.36,38.38,380100.0,38.4,38.44,38.36,38.38,380100.0
2011-07-27 15:05:00,38.37,38.39,38.3,38.31,302400.0,38.37,38.39,38.3,38.31,302400.0
2011-07-27 15:10:00,38.31,38.32,38.21,38.21,609700.0,38.31,38.32,38.21,38.21,609700.0
2011-07-27 15:15:00,38.21,38.25,38.17,38.22,532700.0,38.21,38.25,38.17,38.22,532700.0
2011-07-27 15:20:00,38.21,38.28,38.18,38.23,452900.0,38.21,38.28,38.18,38.23,452900.0
2011-07-27 15:25:00,38.22,38.38,38.22,38.36,408800.0,38.22,38.38,38.22,38.36,408800.0
2011-07-27 15:30:00,38.35,38.39,38.35,38.36,255500.0,38.35,38.39,38.35,38.36,255500.0
2011-07-27 15:35:00,38.37,38.52,38.37,38.51,757400.0,38.37,38.52,38.37,38.51,757400.0
2011-07-27 15:40:00,38.51,38.51,38.44,38.44,728700.0,38.51,38.51,38.44,38.44,728700.0
2011-07-27 15:45:00,38.44,38.51,38.41,38.42,562800.0,38.44,38.51,38.41,38.42,562800.0
2011-07-27 15:50:00,38.42,38.52,38.39,38.47,417200.0,38.42,38.52,38.39,38.47,417200.0
2011-07-27 15:55:00,38.47,38.52,38.46,38.5,688800.0,38.47,38.52,38.46,38.5,688800.0
2011-07-28 09:30:00,37.76,38.14,37.71,37.91,998200.0,37.76,38.14,37.71,37.91,998200.0
2011-07-28 09:35:00,37.88,38.21,37.86,38.1,843500.0,37.88,38.21,37.86,38.1,843500.0
2011-07-28 09:40:00,38.12,38.14,37.89,38.04,573300.0,38.12,38.14,37.89,38.04,573300.0
2011-07-28 09:45:00,38.01,38.07,37.91,37.91,338800.0,38.01,38.07,37.91,37.91,338800.0
2011-07-28 09:50:00,37.91,37.97,37.73,37.8,679000.0,37.91,37.97,37.73,37.8,679000.0
2011-07-28 09:55:00,37.79,37.97,37.76,37.89,481600.0,37.79,37.97,37.76,37.89,481600.0
2011-07-28 10:00:00,37.89,37.91,37.59,37.76,957600.0,37.89,37.91,37.59,37.76,957600.0
2011-07-28 10:05:00,37.76,37.79,37.63,37.74,588700.0,37.76,37.79,37.63,37.74,588700.0
2011-07-28 10:10:00,37.75,38.05,37.72,37.99,698600.0,37.75,38.05,37.72,37.99,698600.0
2011-07-28 10:15:00,37.98,38.21,37.96,38.13,675500.0,37.98,38.21,37.96,38.13,675500.0
2011-07-28 10:20:00,38.12,38.16,37.94,38.03,573300.0,38.12,38.16,37.94,38.03,573300.0
2011-07-28 10:25:00,37.98,38.02,37.87,37.89,328300.0,37.98,38.02,37.87,37.89,328300.0
2011-07-28 10:30:00,37.89,38.01,37.88,38.01,265300.0,37.89,38.01,37.88,38.01,265300.0
2011-07-28 10:35:00,38.01,38.03,37.94,38.0,198100.0,38.01,38.03,37.94,38.0,198100.0
2011-07-28 10:40:00,38.02,38.14,38.0,38.03,280000.0,38.02,38.14,38.0,38.03,280000.0
2011-07-28 10:45:00,38.03,38.06,37.95,38.04,258300.0,38.03,38.06,37.95,38.04,258300.0
2011-07-28 10:50:00,38.03,38.14,38.02,38.14,223300.0,38.03,38.14,38.02,38.14,223300.0
2011-07-28 10:55:00,38.14,38.14,38.09,38.14,235900.0,38.14,38.14,38.09,38.14,235900.0
2011-07-28 11:00:00,38.12,38.3,38.03,38.3,501200.0,38.12,38.3,38.03,38.3,501200.0
2011-07-28 11:05:00,38.3,38.41,38.29,38.29,597100.0,38.3,38.41,38.29,38.29,597100.0
2011-07-28 11:10:00,38.31,38.31,38.22,38.28,343000.0,38.31,38.31,38.22,38.28,343000.0
2011-07-28 11:15:00,38.28,38.29,38.23,38.27,200200.0,38.28,38.29,38.23,38.27,200200.0
2011-07-28 11:20:00,38.28,38.29,38.22,38.24,200900.0,38.28,38.29,38.22,38.24,200900.0
2011-07-28 11:25:00,38.27,38.27,38.16,38.17,198800.0,38.27,38.27,38.16,38.17,198800.0
2011-07-28 11:30:00,38.17,38.18,38.0,38.03,343700.0,38.17,38.18,38.0,38.03,343700.0
2011-07-28 11:35:00,38.05,38.11,38.0,38.11,225400.0,38.05,38.11,38.0,38.11,225400.0
2011-07-28 11:40:00,38.1,38.18,38.09,38.11,151200.0,38.1,38.18,38.09,38.11,151200.0
2011-07-28 11:45:00,38.12,38.16,38.1,38.14,136500.0,38.12,38.16,38.1,38.14,136500.0
2011-07-28 11:50:00,38.14,38.19,38.13,38.18,133000.0,38.14,38.19,38.13,38.18,133000.0
2011-07-28 11:55:00,38.17,38.29,38.16,38.22,288400.0,38.17,38.29,38.16,38.22,288400.0
2011-07-28 12:00:00,38.22,38.29,38.22,38.27,193900.0,38.22,38.29,38.22,38.27,193900.0
2011-07-28 12:05:00,38.27,38.29,38.16,38.17,180600.0,38.27,38.29,38.16,38.17,180600.0
2011-07-28 12:10:00,38.17,38.18,38.1,38.1,169400.0,38.17,38.18,38.1,38.1,169400.0
2011-07-28 12:15:00,38.1,38.12,37.96,38.01,249900.0,38.1,38.12,37.96,38.01,249900.0
2011-07-28 12:20:00,38.02,38.09,38.01,38.08,123200.0,38.02,38.09,38.01,38.08,123200.0
2011-07-28 12:25:00,38.1,38.14,38.09,38.1,126700.0,38.1,38.14,38.09,38.1,126700.0
2011-07-28 12:30:00,38.09,38.16,38.09,38.14,49000.0,38.09,38.16,38.09,38.14,49000.0
2011-07-28 12:35:00,38.14,38.15,38.0,38.06,224000.0,38.14,38.15,38.0,38.06,224000.0
2011-07-28 12:40:00,38.06,38.11,38.04,38.08,126700.0,38.06,38.11,38.04,38.08,126700.0
2011-07-28 12:45:00,38.09,38.12,38.07,38.08,121100.0,38.09,38.12,38.07,38.08,121100.0
2011-07-28 12:50:00,38.08,38.17,38.06,38.17,182700.0,38.08,38.17,38.06,38.17,182700.0
2011-07-28 12:55:00,38.16,38.21,38.15,38.2,275800.0,38.16,38.21,38.15,38.2,275800.0
2011-07-28 13:00:00,38.2,38.26,38.15,38.25,200200.0,38.2,38.26,38.15,38.25,200200.0
2011-07-28 13:05:00,38.26,38.31,38.22,38.29,303100.0,38.26,38.31,38.22,38.29,303100.0
2011-07-28 13:10:00,38.3,38.4,38.27,38.35,370300.0,38.3,38.4,38.27,38.35,370300.0
2011-07-28 13:15:00,38.35,38.4,38.3,38.3,232400.0,38.35,38.4,38.3,38.3,232400.0
2011-07-28 13:20:00,38.29,38.32,38.24,38.28,210000.0,38.29,38.32,38.24,38.28,210000.0
2011-07-28 13:25:00,38.28,38.37,38.28,38.3,374500.0,38.28,38.37,38.28,38.3,374500.0
2011-07-28 13:30:00,38.3,38.31,38.27,38.3,130900.0,38.3,38.31,38.27,38.3,130900.0
2011-07-28 13:35:00,38.29,38.42,38.28,38.42,376600.0,38.29,38.42,38.28,38.42,376600.0
2011-07-28 13:40:00,38.42,38.53,38.39,38.46,657300.0,38.42,38.53,38.39,38.46,657300.0
2011-07-28 13:45:00,38.45,38.45,38.37,38.43,264600.0,38.45,38.45,38.37,38.43,264600.0
2011-07-28 13:50:00,38.44,38.45,38.41,38.41,184100.0,38.44,38.45,38.41,38.41,184100.0
2011-07-28 13:55:00,38.42,38.55,38.41,38.54,319900.0,38.42,38.55,38.41,38.54,319900.0
2011-07-28 14:00:00,38.54,38.62,38.54,38.6,571200.0,38.54,38.62,38.54,38.6,571200.0
2011-07-28 14:05:00,38.6,38.61,38.46,38.55,324800.0,38.6,38.61,38.46,38.55,324800.0
2011-07-28 14:10:00,38.54,38.62,38.43,38.62,518700.0,38.54,38.62,38.43,38.62,518700.0
2011-07-28 14:15:00,38.62,38.67,38.57,38.62,347900.0,38.62,38.67,38.57,38.62,347900.0
2011-07-28 14:20:00,38.6,38.64,38.58,38.58,207200.0,38.6,38.64,38.58,38.58,207200.0
2011-07-28 14:25:00,38.57,38.57,38.48,38.51,304500.0,38.57,38.57,38.48,38.51,304500.0
2011-07-28 14:30:00,38.51,38.53,38.38,38.45,322700.0,38.51,38.53,38.38,38.45,322700.0
2011-07-28 14:35:00,38.44,38.48,38.26,38.33,541100.0,38.44,38.48,38.26,38.33,541100.0
2011-07-28 14:40:00,38.32,38.42,38.32,38.37,263900.0,38.32,38.42,38.32,38.37,263900.0
2011-07-28 14:45:00,38.37,38.47,38.37,38.42,192500.0,38.37,38.47,38.37,38.42,192500.0
2011-07-28 14:50:00,38.44,38.5,38.42,38.48,135800.0,38.44,38.5,38.42,38.48,135800.0
2011-07-28 14:55:00,38.48,38.49,38.4,38.45,180600.0,38.48,38.49,38.4,38.45,180600.0
2011-07-28 15:00:00,38.42,38.43,38.33,38.35,171500.0,38.42,38.43,38.33,38.35,171500.0
2011-07-28 15:05:00,38.36,38.41,38.32,38.35,144200.0,38.36,38.41,38.32,38.35,144200.0
2011-07-28 15:10:00,38.36,38.38,38.29,38.3,184100.0,38.36,38.38,38.29,38.3,184100.0
2011-07-28 15:15:00,38.31,38.35,38.22,38.3,431200.0,38.31,38.35,38.22,38.3,431200.0
2011-07-28 15:20:00,38.29,38.29,38.15,38.16,380800.0,38.29,38.29,38.15,38.16,380800.0
2011-07-28 15:25:00,38.15,38.17,38.04,38.04,439600.0,38.15,38.17,38.04,38.04,439600.0
2011-07-28 15:30:00,38.06,38.16,38.06,38.08,302400.0,38.06,38.16,38.06,38.08,302400.0
2011-07-28 15:35:00,38.08,38.16,38.05,38.11,290500.0,38.08,38.16,38.05,38.11,290500.0
2011-07-28 15:40:00,38.1,38.1,37.96,37.96,398300.0,38.1,38.1,37.96,37.96,398300.0
2011-07-28 15:45:00,37.96,38.02,37.93,37.99,555800.0,37.96,38.02,37.93,37.99,555800.0
2011-07-28 15:50:00,37.99,38.06,37.98,38.06,532700.0,37.99,38.06,37.98,38.06,532700.0
2011-07-28 15:55:00,38.06,38.1,38.0,38.07,700700.0,38.06,38.1,38.0,38.07,700700.0
2011-07-29 09:30:00,37.34,37.61,37.21,37.53,1089900.0,37.34,37.61,37.21,37.53,1089900.0
2011-07-29 09:35:00,37.58,37.64,37.39,37.47,1015000.0,37.58,37.64,37.39,37.47,1015000.0
2011-07-29 09:40:00,37.49,37.57,37.31,37.31,424200.0,37.49,37.57,37.31,37.31,424200.0
2011-07-29 09:45:00,37.31,37.43,37.29,37.35,462000.0,37.31,37.43,37.29,37.35,462000.0
2011-07-29 09:50:00,37.37,37.62,37.35,37.57,420700.0,37.37,37.62,37.35,37.57,420700.0
2011-07-29 09:55:00,37.55,37.8,37.54,37.66,718900.0,37.55,37.8,37.54,37.66,718900.0
2011-07-29 10:00:00,37.64,37.71,37.58,37.66,295400.0,37.64,37.71,37.58,37.66,295400.0
2011-07-29 10:05:00,37.64,37.79,37.59,37.71,599900.0,37.64,37.79,37.59,37.71,599900.0
2011-07-29 10:10:00,37.74,37.75,37.55,37.56,324800.0,37.74,37.75,37.55,37.56,324800.0
2011-07-29 10:15:00,37.59,37.65,37.54,37.55,291200.0,37.59,37.65,37.54,37.55,291200.0
2011-07-29 10:20:00,37.54,37.77,37.53,37.71,401100.0,37.54,37.77,37.53,37.71,401100.0
2011-07-29 10:25:00,37.7,37.73,37.61,37.65,282100.0,37.7,37.73,37.61,37.65,282100.0
2011-07-29 10:30:00,37.68,37.76,37.63,37.71,282100.0,37.68,37.76,37.63,37.71,282100.0
2011-07-29 10:35:00,37.73,37.82,37.64,37.65,254100.0,37.73,37.82,37.64,37.65,254100.0
2011-07-29 10:40:00,37.67,37.68,37.59,37.65,296800.0,37.67,37.68,37.59,37.65,296800.0
2011-07-29 10:45:00,37.66,37.73,37.6,37.73,223300.0,37.66,37.73,37.6,37.73,223300.0
2011-07-29 10:50:00,37.74,38.0,37.71,37.95,660800.0,37.74,38.0,37.71,37.95,660800.0
2011-07-29 10:55:00,37.99,38.06,37.89,38.04,445200.0,37.99,38.06,37.89,38.04,445200.0
2011-07-29 11:00:00,38.02,38.06,37.94,37.99,359100.0,38.02,38.06,37.94,37.99,359100.0
2011-07-29 11:05:00,38.0,38.07,37.95,38.04,324800.0,38.0,38.07,37.95,38.04,324800.0
2011-07-29 11:10:00,38.03,38.1,37.96,38.0,364000.0,38.03,38.1,37.96,38.0,364000.0
2011-07-29 11:15:00,38.03,38.05,37.94,38.03,260400.0,38.03,38.05,37.94,38.03,260400.0
2011-07-29 11:20:00,38.01,38.04,37.93,37.98,166600.0,38.01,38.04,37.93,37.98,166600.0
2011-07-29 11:25:00,37.97,37.99,37.82,37.82,387800.0,37.97,37.99,37.82,37.82,387800.0
2011-07-29 11:30:00,37.82,37.9,37.77,37.82,325500.0,37.82,37.9,37.77,37.82,325500.0
2011-07-29 11:35:00,37.84,37.85,37.75,37.75,193900.0,37.84,37.85,37.75,37.75,193900.0
2011-07-29 11:40:00,37.75,37.76,37.7,37.72,179900.0,37.75,37.76,37.7,37.72,179900.0
2011-07-29 11:45:00,37.72,37.79,37.69,37.75,231700.0,37.72,37.79,37.69,37.75,231700.0
2011-07-29 11:50:00,37.75,37.82,37.74,37.78,174300.0,37.75,37.82,37.74,37.78,174300.0
2011-07-29 11:55:00,37.78,37.8,37.7,37.72,207900.0,37.78,37.8,37.7,37.72,207900.0
2011-07-29 12:00:00,37.73,37.76,37.66,37.66,143500.0,37.73,37.76,37.66,37.66,143500.0
2011-07-29 12:05:00,37.66,37.69,37.6,37.6,249200.0,37.66,37.69,37.6,37.6,249200.0
2011-07-29 12:10:00,37.61,37.62,37.52,37.55,315700.0,37.61,37.62,37.52,37.55,315700.0
2011-07-29 12:15:00,37.54,37.59,37.53,37.59,93800.0,37.54,37.59,37.53,37.59,93800.0
2011-07-29 12:20:00,37.59,37.62,37.57,37.62,108500.0,37.59,37.62,37.57,37.62,108500.0
2011-07-29 12:25:00,37.61,37.66,37.59,37.62,102900.0,37.61,37.66,37.59,37.62,102900.0
2011-07-29 12:30:00,37.62,37.67,37.57,37.6,107800.0,37.62,37.67,37.57,37.6,107800.0
2011-07-29 12:35:00,37.62,37.71,37.59,37.66,107800.0,37.62,37.71,37.59,37.66,107800.0
2011-07-29 12:40:00,37.65,37.77,37.64,37.73,128800.0,37.65,37.77,37.64,37.73,128800.0
2011-07-29 12:45:00,37.74,37.74,37.62,37.62,123200.0,37.74,37.74,37.62,37.62,123200.0
2011-07-29 12:50:00,37.65,37.66,37.61,37.62,107100.0,37.65,37.66,37.61,37.62,107100.0
2011-07-29 12:55:00,37.61,37.68,37.6,37.61,88200.0,37.61,37.68,37.6,37.61,88200.0
2011-07-29 13:00:00,37.61,37.65,37.6,37.61,108500.0,37.61,37.65,37.6,37.61,108500.0
2011-07-29 13:05:00,37.61,37.7,37.61,37.69,173600.0,37.61,37.7,37.61,37.69,173600.0
2011-07-29 13:10:00,37.7,37.7,37.61,37.63,92400.0,37.7,37.7,37.61,37.63,92400.0
2011-07-29 13:15:00,37.63,37.7,37.62,37.68,176400.0,37.63,37.7,37.62,37.68,176400.0
2011-07-29 13:20:00,37.68,37.73,37.66,37.7,133700.0,37.68,37.73,37.66,37.7,133700.0
2011-07-29 13:25:00,37.72,37.73,37.68,37.72,158200.0,37.72,37.73,37.68,37.72,158200.0
2011-07-29 13:30:00,37.7,37.73,37.66,37.69,119000.0,37.7,37.73,37.66,37.69,119000.0
2011-07-29 13:35:00,37.69,37.79,37.68,37.79,192500.0,37.69,37.79,37.68,37.79,192500.0
2011-07-29 13:40:00,37.79,37.91,37.79,37.9,316400.0,37.79,37.91,37.79,37.9,316400.0
2011-07-29 13:45:00,37.9,38.01,37.9,37.95,395500.0,37.9,38.01,37.9,37.95,395500.0
2011-07-29 13:50:00,37.96,38.0,37.91,37.94,205800.0,37.96,38.0,37.91,37.94,205800.0
2011-07-29 13:55:00,37.93,37.97,37.91,37.97,81900.0,37.93,37.97,37.91,37.97,81900.0
2011-07-29 14:00:00,37.96,38.0,37.93,37.98,198100.0,37.96,38.0,37.93,37.98,198100.0
2011-07-29 14:05:00,37.98,38.03,37.97,37.99,205100.0,37.98,38.03,37.97,37.99,205100.0
2011-07-29 14:10:00,37.99,38.0,37.94,37.96,142800.0,37.99,38.0,37.94,37.96,142800.0
2011-07-29 14:15:00,37.95,37.96,37.88,37.91,166600.0,37.95,37.96,37.88,37.91,166600.0
2011-07-29 14:20:00,37.9,37.92,37.86,37.92,207900.0,37.9,37.92,37.86,37.92,207900.0
2011-07-29 14:25:00,37.92,37.92,37.87,37.89,82600.0,37.92,37.92,37.87,37.89,82600.0
2011-07-29 14:30:00,37.91,37.92,37.86,37.9,124600.0,37.91,37.92,37.86,37.9,124600.0
2011-07-29 14:35:00,37.89,37.94,37.87,37.93,89600.0,37.89,37.94,37.87,37.93,89600.0
2011-07-29 14:40:00,37.91,37.96,37.91,37.91,91000.0,37.91,37.96,37.91,37.91,91000.0
2011-07-29 14:45:00,37.9,37.93,37.87,37.88,91000.0,37.9,37.93,37.87,37.88,91000.0
2011-07-29 14:50:00,37.88,37.95,37.88,37.94,61600.0,37.88,37.95,37.88,37.94,61600.0
2011-07-29 14:55:00,37.95,37.96,37.89,37.91,130200.0,37.95,37.96,37.89,37.91,130200.0
2011-07-29 15:00:00,37.9,37.92,37.86,37.89,189000.0,37.9,37.92,37.86,37.89,189000.0
2011-07-29 15:05:00,37.89,37.93,37.88,37.92,142100.0,37.89,37.93,37.88,37.92,142100.0
2011-07-29 15:10:00,37.92,37.92,37.82,37.82,240800.0,37.92,37.92,37.82,37.82,240800.0
2011-07-29 15:15:00,37.83,37.83,37.71,37.73,506800.0,37.83,37.83,37.71,37.73,506800.0
2011-07-29 15:20:00,37.73,37.74,37.68,37.71,408100.0,37.73,37.74,37.68,37.71,408100.0
2011-07-29 15:25:00,37.7,37.77,37.67,37.75,222600.0,37.7,37.77,37.67,37.75,222600.0
2011-07-29 15:30:00,37.73,37.76,37.72,37.74,247800.0,37.73,37.76,37.72,37.74,247800.0
2011-07-29 15:35:00,37.74,37.78,37.71,37.77,237300.0,37.74,37.78,37.71,37.77,237300.0
2011-07-29 15:40:00,37.77,37.89,37.76,37.84,348600.0,37.77,37.89,37.76,37.84,348600.0
2011-07-29 15:45:00,37.82,37.87,37.8,37.84,485800.0,37.82,37.87,37.8,37.84,485800.0
2011-07-29 15:50:00,37.84,37.91,37.82,37.88,599200.0,37.84,37.91,37.82,37.88,599200.0
2011-07-29 15:55:00,37.9,38.0,37.89,38.0,1338400.0,37.9,38.0,37.89,38.0,1338400.0
2011-08-01 09:30:00,38.37,38.5,38.09,38.09,948500.0,38.37,38.5,38.09,38.09,948500.0
2011-08-01 09:35:00,38.09,38.29,38.06,38.17,767900.0,38.09,38.29,38.06,38.17,767900.0
2011-08-01 09:40:00,38.13,38.16,37.96,38.07,621600.0,38.13,38.16,37.96,38.07,621600.0
2011-08-01 09:45:00,38.06,38.11,37.97,38.09,409500.0,38.06,38.11,37.97,38.09,409500.0
2011-08-01 09:50:00,38.11,38.14,37.98,38.11,270900.0,38.11,38.14,37.98,38.11,270900.0
2011-08-01 09:55:00,38.08,38.1,37.96,38.0,191100.0,38.08,38.1,37.96,38.0,191100.0
2011-08-01 10:00:00,38.0,38.03,37.44,37.48,870800.0,38.0,38.03,37.44,37.48,870800.0
2011-08-01 10:05:00,37.44,37.72,37.41,37.58,760900.0,37.44,37.72,37.41,37.58,760900.0
2011-08-01 10:10:00,37.58,37.84,37.47,37.8,689500.0,37.58,37.84,37.47,37.8,689500.0
2011-08-01 10:15:00,37.84,38.01,37.79,38.01,333900.0,37.84,38.01,37.79,38.01,333900.0
2011-08-01 10:20:00,37.98,38.03,37.89,37.9,290500.0,37.98,38.03,37.89,37.9,290500.0
2011-08-01 10:25:00,37.89,37.95,37.78,37.79,258300.0,37.89,37.95,37.78,37.79,258300.0
2011-08-01 10:30:00,37.83,37.84,37.74,37.78,196700.0,37.83,37.84,37.74,37.78,196700.0
2011-08-01 10:35:00,37.81,38.0,37.81,37.94,154000.0,37.81,38.0,37.81,37.94,154000.0
2011-08-01 10:40:00,37.93,38.0,37.85,38.0,167300.0,37.93,38.0,37.85,38.0,167300.0
2011-08-01 10:45:00,37.98,38.04,37.91,37.93,164500.0,37.98,38.04,37.91,37.93,164500.0
2011-08-01 10:50:00,37.94,37.99,37.88,37.95,100800.0,37.94,37.99,37.88,37.95,100800.0
2011-08-01 10:55:00,37.93,37.94,37.84,37.86,150500.0,37.93,37.94,37.84,37.86,150500.0
2011-08-01 11:00:00,37.82,37.88,37.72,37.73,322700.0,37.82,37.88,37.72,37.73,322700.0
2011-08-01 11:05:00,37.74,37.83,37.66,37.81,216300.0,37.74,37.83,37.66,37.81,216300.0
2011-08-01 11:10:00,37.81,37.89,37.72,37.79,184800.0,37.81,37.89,37.72,37.79,184800.0
2011-08-01 11:15:00,37.79,37.79,37.65,37.65,209300.0,37.79,37.79,37.65,37.65,209300.0
2011-08-01 11:20:00,37.65,37.75,37.61,37.62,184800.0,37.65,37.75,37.61,37.62,184800.0
2011-08-01 11:25:00,37.62,37.79,37.62,37.7,186900.0,37.62,37.79,37.62,37.7,186900.0
2011-08-01 11:30:00,37.69,37.74,37.59,37.6,143500.0,37.69,37.74,37.59,37.6,143500.0
2011-08-01 11:35:00,37.6,37.65,37.41,37.49,623000.0,37.6,37.65,37.41,37.49,623000.0
2011-08-01 11:40:00,37.51,37.56,37.36,37.4,409500.0,37.51,37.56,37.36,37.4,409500.0
2011-08-01 11:45:00,37.39,37.51,37.38,37.46,215600.0,37.39,37.51,37.38,37.46,215600.0
2011-08-01 11:50:00,37.49,37.51,37.39,37.4,161700.0,37.49,37.51,37.39,37.4,161700.0
2011-08-01 11:55:00,37.4,37.41,37.3,37.36,392700.0,37.4,37.41,37.3,37.36,392700.0
2011-08-01 12:00:00,37.37,37.46,37.35,37.46,153300.0,37.37,37.46,37.35,37.46,153300.0
2011-08-01 12:05:00,37.46,37.47,37.32,37.41,191800.0,37.46,37.47,37.32,37.41,191800.0
2011-08-01 12:10:00,37.42,37.56,37.41,37.51,317800.0,37.42,37.56,37.41,37.51,317800.0
2011-08-01 12:15:00,37.54,37.6,37.43,37.52,125300.0,37.54,37.6,37.43,37.52,125300.0
2011-08-01 12:20:00,37.56,37.67,37.51,37.62,181300.0,37.56,37.67,37.51,37.62,181300.0
2011-08-01 12:25:00,37.66,37.82,37.64,37.81,213500.0,37.66,37.82,37.64,37.81,213500.0
2011-08-01 12:30:00,37.78,37.82,37.74,37.82,102200.0,37.78,37.82,37.74,37.82,102200.0
2011-08-01 12:35:00,37.82,37.83,37.8,37.83,66500.0,37.82,37.83,37.8,37.83,66500.0
2011-08-01 12:40:00,37.82,37.84,37.65,37.69,143500.0,37.82,37.84,37.65,37.69,143500.0
2011-08-01 12:45:00,37.67,37.7,37.57,37.66,197400.0,37.67,37.7,37.57,37.66,197400.0
2011-08-01 12:50:00,37.67,37.75,37.6,37.67,115500.0,37.67,37.75,37.6,37.67,115500.0
2011-08-01 12:55:00,37.69,37.69,37.57,37.59,84700.0,37.69,37.69,37.57,37.59,84700.0
2011-08-01 13:00:00,37.59,37.65,37.58,37.59,170800.0,37.59,37.65,37.58,37.59,170800.0
2011-08-01 13:05:00,37.57,37.6,37.47,37.5,175000.0,37.57,37.6,37.47,37.5,175000.0
2011-08-01 13:10:00,37.48,37.51,37.43,37.48,194600.0,37.48,37.51,37.43,37.48,194600.0
2011-08-01 13:15:00,37.49,37.56,37.47,37.56,219800.0,37.49,37.56,37.47,37.56,219800.0
2011-08-01 13:20:00,37.54,37.62,37.53,37.54,191800.0,37.54,37.62,37.53,37.54,191800.0
2011-08-01 13:25:00,37.54,37.58,37.47,37.48,162400.0,37.54,37.58,37.47,37.48,162400.0
2011-08-01 13:30:00,37.49,37.52,37.43,37.45,140000.0,37.49,37.52,37.43,37.45,140000.0
2011-08-01 13:35:00,37.47,37.48,37.35,37.41,282800.0,37.47,37.48,37.35,37.41,282800.0
2011-08-01 13:40:00,37.4,37.43,37.34,37.41,169400.0,37.4,37.43,37.34,37.41,169400.0
2011-08-01 13:45:00,37.4,37.42,37.35,37.38,231000.0,37.4,37.42,37.35,37.38,231000.0
2011-08-01 13:50:00,37.37,37.43,37.32,37.34,238700.0,37.37,37.43,37.32,37.34,238700.0
2011-08-01 13:55:00,37.33,37.34,37.24,37.29,464800.0,37.33,37.34,37.24,37.29,464800.0
2011-08-01 14:00:00,37.3,37.37,37.19,37.22,399000.0,37.3,37.37,37.19,37.22,399000.0
2011-08-01 14:05:00,37.21,37.22,37.06,37.07,715400.0,37.21,37.22,37.06,37.07,715400.0
2011-08-01 14:10:00,37.07,37.14,37.07,37.08,331100.0,37.07,37.14,37.07,37.08,331100.0
2011-08-01 14:15:00,37.11,37.11,37.0,37.01,407400.0,37.11,37.11,37.0,37.01,407400.0
2011-08-01 14:20:00,37.01,37.11,36.97,37.06,390600.0,37.01,37.11,36.97,37.06,390600.0
2011-08-01 14:25:00,37.08,37.08,37.0,37.03,123900.0,37.08,37.08,37.0,37.03,123900.0
2011-08-01 14:30:00,37.02,37.1,37.0,37.05,242900.0,37.02,37.1,37.0,37.05,242900.0
2011-08-01 14:35:00,37.05,37.08,37.02,37.04,185500.0,37.05,37.08,37.02,37.04,185500.0
2011-08-01 14:40:00,37.05,37.09,36.99,36.99,294700.0,37.05,37.09,36.99,36.99,294700.0
2011-08-01 14:45:00,37.0,37.04,36.97,36.99,305200.0,37.0,37.04,36.97,36.99,305200.0
2011-08-01 14:50:00,36.98,37.05,36.97,37.04,380100.0,36.98,37.05,36.97,37.04,380100.0
2011-08-01 14:55:00,37.04,37.29,37.04,37.28,840000.0,37.04,37.29,37.04,37.28,840000.0
2011-08-01 15:00:00,37.28,37.41,37.24,37.33,499100.0,37.28,37.41,37.24,37.33,499100.0
2011-08-01 15:05:00,37.34,37.37,37.2,37.27,498400.0,37.34,37.37,37.2,37.27,498400.0
2011-08-01 15:10:00,37.27,37.33,37.22,37.33,156100.0,37.27,37.33,37.22,37.33,156100.0
2011-08-01 15:15:00,37.33,37.33,37.23,37.32,135100.0,37.33,37.33,37.23,37.32,135100.0
2011-08-01 15:20:00,37.31,37.36,37.25,37.32,350700.0,37.31,37.36,37.25,37.32,350700.0
2011-08-01 15:25:00,37.33,37.46,37.33,37.4,310800.0,37.33,37.46,37.33,37.4,310800.0
2011-08-01 15:30:00,37.39,37.45,37.32,37.35,674800.0,37.39,37.45,37.32,37.35,674800.0
2011-08-01 15:35:00,37.35,37.48,37.31,37.48,315700.0,37.35,37.48,37.31,37.48,315700.0
2011-08-01 15:40:00,37.48,37.55,37.44,37.54,375200.0,37.48,37.55,37.44,37.54,375200.0
2011-08-01 15:45:00,37.53,37.63,37.53,37.6,474600.0,37.53,37.63,37.53,37.6,474600.0
2011-08-01 15:50:00,37.6,37.67,37.56,37.59,700700.0,37.6,37.67,37.56,37.59,700700.0
2011-08-01 15:55:00,37.59,37.63,37.56,37.63,661500.0,37.59,37.63,37.56,37.63,661500.0
2011-08-02 09:30:00,37.43,37.73,37.39,37.69,836500.0,37.43,37.73,37.39,37.69,836500.0
2011-08-02 09:35:00,37.69,38.11,37.69,38.11,998200.0,37.69,38.11,37.69,38.11,998200.0
2011-08-02 09:40:00,38.11,38.14,37.94,38.13,756000.0,38.11,38.14,37.94,38.13,756000.0
2011-08-02 09:45:00,38.14,38.19,37.9,37.94,586600.0,38.14,38.19,37.9,37.94,586600.0
2011-08-02 09:50:00,37.94,38.07,37.73,37.74,510300.0,37.94,38.07,37.73,37.74,510300.0
2011-08-02 09:55:00,37.77,37.96,37.72,37.81,362600.0,37.77,37.96,37.72,37.81,362600.0
2011-08-02 10:00:00,37.83,37.98,37.81,37.91,395500.0,37.83,37.98,37.81,37.91,395500.0
2011-08-02 10:05:00,37.92,38.05,37.89,38.01,324800.0,37.92,38.05,37.89,38.01,324800.0
2011-08-02 10:10:00,38.02,38.05,37.93,37.94,139300.0,38.02,38.05,37.93,37.94,139300.0
2011-08-02 10:15:00,37.96,38.04,37.91,37.99,306600.0,37.96,38.04,37.91,37.99,306600.0
2011-08-02 10:20:00,37.99,38.12,37.94,38.12,275800.0,37.99,38.12,37.94,38.12,275800.0
2011-08-02 10:25:00,38.12,38.15,37.95,38.0,350000.0,38.12,38.15,37.95,38.0,350000.0
2011-08-02 10:30:00,37.99,38.06,37.93,38.0,170800.0,37.99,38.06,37.93,38.0,170800.0
2011-08-02 10:35:00,38.02,38.08,38.0,38.03,191800.0,38.02,38.08,38.0,38.03,191800.0
2011-08-02 10:40:00,38.05,38.18,38.05,38.17,252700.0,38.05,38.18,38.05,38.17,252700.0
2011-08-02 10:45:00,38.14,38.23,38.05,38.09,417900.0,38.14,38.23,38.05,38.09,417900.0
2011-08-02 10:50:00,38.09,38.11,37.96,37.96,228900.0,38.09,38.11,37.96,37.96,228900.0
2011-08-02 10:55:00,37.96,37.97,37.86,37.89,191800.0,37.96,37.97,37.86,37.89,191800.0
2011-08-02 11:00:00,37.91,37.91,37.65,37.7,529200.0,37.91,37.91,37.65,37.7,529200.0
2011-08-02 11:05:00,37.7,37.79,37.7,37.76,166600.0,37.7,37.79,37.7,37.76,166600.0
2011-08-02 11:10:00,37.75,37.75,37.67,37.7,189000.0,37.75,37.75,37.67,37.7,189000.0
2011-08-02 11:15:00,37.72,37.78,37.71,37.76,132300.0,37.72,37.78,37.71,37.76,132300.0
2011-08-02 11:20:00,37.76,37.82,37.71,37.8,147700.0,37.76,37.82,37.71,37.8,147700.0
2011-08-02 11:25:00,37.8,37.92,37.76,37.9,175700.0,37.8,37.92,37.76,37.9,175700.0
2011-08-02 11:30:00,37.88,37.91,37.77,37.77,217000.0,37.88,37.91,37.77,37.77,217000.0
2011-08-02 11:35:00,37.77,37.82,37.75,37.78,182700.0,37.77,37.82,37.75,37.78,182700.0
2011-08-02 11:40:00,37.76,37.78,37.7,37.7,178500.0,37.76,37.78,37.7,37.7,178500.0
2011-08-02 11:45:00,37.7,37.71,37.66,37.69,151900.0,37.7,37.71,37.66,37.69,151900.0
2011-08-02 11:50:00,37.7,37.71,37.55,37.59,281400.0,37.7,37.71,37.55,37.59,281400.0
2011-08-02 11:55:00,37.6,37.65,37.53,37.6,193900.0,37.6,37.65,37.53,37.6,193900.0
2011-08-02 12:00:00,37.59,37.62,37.54,37.54,109900.0,37.59,37.62,37.54,37.54,109900.0
2011-08-02 12:05:00,37.54,37.55,37.47,37.47,137900.0,37.54,37.55,37.47,37.47,137900.0
2011-08-02 12:10:00,37.47,37.53,37.46,37.52,102900.0,37.47,37.53,37.46,37.52,102900.0
2011-08-02 12:15:00,37.52,37.64,37.51,37.63,156800.0,37.52,37.64,37.51,37.63,156800.0
2011-08-02 12:20:00,37.62,37.72,37.62,37.68,192500.0,37.62,37.72,37.62,37.68,192500.0
2011-08-02 12:25:00,37.66,37.76,37.65,37.76,152600.0,37.66,37.76,37.65,37.76,152600.0
2011-08-02 12:30:00,37.76,37.78,37.67,37.74,124600.0,37.76,37.78,37.67,37.74,124600.0
2011-08-02 12:35:00,37.73,37.73,37.53,37.53,183400.0,37.73,37.73,37.53,37.53,183400.0
2011-08-02 12:40:00,37.54,37.6,37.47,37.47,117600.0,37.54,37.6,37.47,37.47,117600.0
2011-08-02 12:45:00,37.47,37.51,37.25,37.36,449400.0,37.47,37.51,37.25,37.36,449400.0
2011-08-02 12:50:00,37.33,37.38,37.29,37.34,287000.0,37.33,37.38,37.29,37.34,287000.0
2011-08-02 12:55:00,37.36,37.36,37.19,37.24,223300.0,37.36,37.36,37.19,37.24,223300.0
2011-08-02 13:00:00,37.2,37.41,37.2,37.36,261100.0,37.2,37.41,37.2,37.36,261100.0
2011-08-02 13:05:00,37.35,37.36,37.25,37.33,165200.0,37.35,37.36,37.25,37.33,165200.0
2011-08-02 13:10:00,37.34,37.39,37.29,37.3,163800.0,37.34,37.39,37.29,37.3,163800.0
2011-08-02 13:15:00,37.29,37.45,37.29,37.43,145600.0,37.29,37.45,37.29,37.43,145600.0
2011-08-02 13:20:00,37.41,37.55,37.41,37.44,361900.0,37.41,37.55,37.41,37.44,361900.0
2011-08-02 13:25:00,37.46,37.5,37.45,37.47,116900.0,37.46,37.5,37.45,37.47,116900.0
2011-08-02 13:30:00,37.49,37.52,37.46,37.48,152600.0,37.49,37.52,37.46,37.48,152600.0
2011-08-02 13:35:00,37.49,37.49,37.29,37.32,212100.0,37.49,37.49,37.29,37.32,212100.0
2011-08-02 13:40:00,37.34,37.36,37.27,37.3,244300.0,37.34,37.36,37.27,37.3,244300.0
2011-08-02 13:45:00,37.3,37.36,37.26,37.32,169400.0,37.3,37.36,37.26,37.32,169400.0
2011-08-02 13:50:00,37.32,37.32,37.19,37.19,149100.0,37.32,37.32,37.19,37.19,149100.0
2011-08-02 13:55:00,37.19,37.19,37.04,37.07,557900.0,37.19,37.19,37.04,37.07,557900.0
2011-08-02 14:00:00,37.06,37.17,37.06,37.14,272300.0,37.06,37.17,37.06,37.14,272300.0
2011-08-02 14:05:00,37.15,37.17,37.11,37.13,141400.0,37.15,37.17,37.11,37.13,141400.0
2011-08-02 14:10:00,37.14,37.21,37.13,37.17,142100.0,37.14,37.21,37.13,37.17,142100.0
2011-08-02 14:15:00,37.18,37.21,37.11,37.19,196700.0,37.18,37.21,37.11,37.19,196700.0
2011-08-02 14:20:00,37.17,37.22,37.1,37.12,178500.0,37.17,37.22,37.1,37.12,178500.0
2011-08-02 14:25:00,37.1,37.1,36.97,36.99,369600.0,37.1,37.1,36.97,36.99,369600.0
2011-08-02 14:30:00,37.0,37.09,36.99,37.04,191100.0,37.0,37.09,36.99,37.04,191100.0
2011-08-02 14:35:00,37.03,37.04,36.96,36.96,142100.0,37.03,37.04,36.96,36.96,142100.0
2011-08-02 14:40:00,36.96,36.98,36.84,36.9,494900.0,36.96,36.98,36.84,36.9,494900.0
2011-08-02 14:45:00,36.9,36.99,36.88,36.9,225400.0,36.9,36.99,36.88,36.9,225400.0
2011-08-02 14:50:00,36.92,37.04,36.9,37.04,256200.0,36.92,37.04,36.9,37.04,256200.0
2011-08-02 14:55:00,37.01,37.05,36.95,37.03,285600.0,37.01,37.05,36.95,37.03,285600.0
2011-08-02 15:00:00,37.02,37.05,36.99,37.01,158900.0,37.02,37.05,36.99,37.01,158900.0
2011-08-02 15:05:00,37.02,37.08,37.01,37.06,204400.0,37.02,37.08,37.01,37.06,204400.0
2011-08-02 15:10:00,37.06,37.08,36.96,36.99,233100.0,37.06,37.08,36.96,36.99,233100.0
2011-08-02 15:15:00,36.98,37.07,36.97,37.02,205100.0,36.98,37.07,36.97,37.02,205100.0
2011-08-02 15:20:00,37.01,37.01,36.9,36.93,259000.0,37.01,37.01,36.9,36.93,259000.0
2011-08-02 15:25:00,36.92,36.95,36.84,36.85,586600.0,36.92,36.95,36.84,36.85,586600.0
2011-08-02 15:30:00,36.86,36.94,36.84,36.93,335300.0,36.86,36.94,36.84,36.93,335300.0
2011-08-02 15:35:00,36.93,37.0,36.88,36.97,408800.0,36.93,37.0,36.88,36.97,408800.0
2011-08-02 15:40:00,36.97,36.99,36.87,36.9,543200.0,36.97,36.99,36.87,36.9,543200.0
2011-08-02 15:45:00,36.9,36.94,36.86,36.88,476700.0,36.9,36.94,36.86,36.88,476700.0
2011-08-02 15:50:00,36.89,36.89,36.76,36.77,706300.0,36.89,36.89,36.76,36.77,706300.0
2011-08-02 15:55:00,36.76,36.79,36.71,36.73,848400.0,36.76,36.79,36.71,36.73,848400.0
2011-08-03 09:30:00,36.78,37.21,36.54,37.14,946400.0,36.78,37.21,36.54,37.14,946400.0
2011-08-03 09:35:00,37.11,37.36,37.05,37.14,731500.0,37.11,37.36,37.05,37.14,731500.0
2011-08-03 09:40:00,37.11,37.21,37.01,37.13,381500.0,37.11,37.21,37.01,37.13,381500.0
2011-08-03 09:45:00,37.07,37.19,36.98,37.18,492100.0,37.07,37.19,36.98,37.18,492100.0
2011-08-03 09:50:00,37.2,37.27,37.09,37.15,370300.0,37.2,37.27,37.09,37.15,370300.0
2011-08-03 09:55:00,37.13,37.21,37.04,37.1,271600.0,37.13,37.21,37.04,37.1,271600.0
2011-08-03 10:00:00,37.1,37.35,37.02,37.05,443800.0,37.1,37.35,37.02,37.05,443800.0
2011-08-03 10:05:00,37.02,37.05,36.83,36.92,387100.0,37.02,37.05,36.83,36.92,387100.0
2011-08-03 10:10:00,36.93,36.99,36.83,36.92,224700.0,36.93,36.99,36.83,36.92,224700.0
2011-08-03 10:15:00,36.92,36.92,36.69,36.71,387800.0,36.92,36.92,36.69,36.71,387800.0
2011-08-03 10:20:00,36.72,36.72,36.49,36.52,501900.0,36.72,36.72,36.49,36.52,501900.0
2011-08-03 10:25:00,36.5,36.6,36.45,36.48,319200.0,36.5,36.6,36.45,36.48,319200.0
2011-08-03 10:30:00,36.48,36.48,36.11,36.11,627900.0,36.48,36.48,36.11,36.11,627900.0
2011-08-03 10:35:00,36.11,36.19,36.01,36.17,774900.0,36.11,36.19,36.01,36.17,774900.0
2011-08-03 10:40:00,36.19,36.26,36.03,36.16,557200.0,36.19,36.26,36.03,36.16,557200.0
2011-08-03 10:45:00,36.14,36.18,36.01,36.03,514500.0,36.14,36.18,36.01,36.03,514500.0
2011-08-03 10:50:00,36.06,36.07,35.88,36.02,1059100.0,36.06,36.07,35.88,36.02,1059100.0
2011-08-03 10:55:00,36.02,36.41,36.02,36.32,847700.0,36.02,36.41,36.02,36.32,847700.0
2011-08-03 11:00:00,36.35,36.5,36.32,36.5,513800.0,36.35,36.5,36.32,36.5,513800.0
2011-08-03 11:05:00,36.5,36.53,36.29,36.46,617400.0,36.5,36.53,36.29,36.46,617400.0
2011-08-03 11:10:00,36.47,36.75,36.44,36.75,501900.0,36.47,36.75,36.44,36.75,501900.0
2011-08-03 11:15:00,36.76,36.8,36.57,36.75,484400.0,36.76,36.8,36.57,36.75,484400.0
2011-08-03 11:20:00,36.75,36.79,36.61,36.62,416500.0,36.75,36.79,36.61,36.62,416500.0
2011-08-03 11:25:00,36.63,36.7,36.57,36.63,190400.0,36.63,36.7,36.57,36.63,190400.0
2011-08-03 11:30:00,36.67,36.86,36.65,36.86,224700.0,36.67,36.86,36.65,36.86,224700.0
2011-08-03 11:35:00,36.86,37.09,36.81,37.03,361200.0,36.86,37.09,36.81,37.03,361200.0
2011-08-03 11:40:00,37.03,37.05,36.64,36.72,887600.0,37.03,37.05,36.64,36.72,887600.0
2011-08-03 11:45:00,36.71,36.84,36.69,36.76,471800.0,36.71,36.84,36.69,36.76,471800.0
2011-08-03 11:50:00,36.8,36.99,36.79,36.96,191100.0,36.8,36.99,36.79,36.96,191100.0
2011-08-03 11:55:00,36.97,37.07,36.92,36.98,273700.0,36.97,37.07,36.92,36.98,273700.0
2011-08-03 12:00:00,36.96,36.96,36.72,36.76,301700.0,36.96,36.96,36.72,36.76,301700.0
2011-08-03 12:05:00,36.77,36.81,36.72,36.75,143500.0,36.77,36.81,36.72,36.75,143500.0
2011-08-03 12:10:00,36.77,36.82,36.75,36.79,70700.0,36.77,36.82,36.75,36.79,70700.0
2011-08-03 12:15:00,36.78,36.8,36.6,36.6,142800.0,36.78,36.8,36.6,36.6,142800.0
2011-08-03 12:20:00,36.62,36.63,36.54,36.63,124600.0,36.62,36.63,36.54,36.63,124600.0
2011-08-03 12:25:00,36.63,36.71,36.63,36.7,263200.0,36.63,36.71,36.63,36.7,263200.0
2011-08-03 12:30:00,36.66,36.69,36.54,36.61,189700.0,36.66,36.69,36.54,36.61,189700.0
2011-08-03 12:35:00,36.61,36.95,36.57,36.88,407400.0,36.61,36.95,36.57,36.88,407400.0
2011-08-03 12:40:00,36.86,36.87,36.74,36.85,119700.0,36.86,36.87,36.74,36.85,119700.0
2011-08-03 12:45:00,36.85,36.93,36.81,36.88,193900.0,36.85,36.93,36.81,36.88,193900.0
2011-08-03 12:50:00,36.87,37.0,36.87,36.9,104300.0,36.87,37.0,36.87,36.9,104300.0
2011-08-03 12:55:00,36.9,36.9,36.81,36.86,86800.0,36.9,36.9,36.81,36.86,86800.0
2011-08-03 13:00:00,36.84,36.84,36.73,36.75,80500.0,36.84,36.84,36.73,36.75,80500.0
2011-08-03 13:05:00,36.75,36.78,36.73,36.76,59500.0,36.75,36.78,36.73,36.76,59500.0
2011-08-03 13:10:00,36.76,36.9,36.74,36.86,114800.0,36.76,36.9,36.74,36.86,114800.0
2011-08-03 13:15:00,36.84,36.88,36.8,36.83,46900.0,36.84,36.88,36.8,36.83,46900.0
2011-08-03 13:20:00,36.81,36.92,36.79,36.92,78400.0,36.81,36.92,36.79,36.92,78400.0
2011-08-03 13:25:00,36.91,36.99,36.89,36.99,76300.0,36.91,36.99,36.89,36.99,76300.0
2011-08-03 13:30:00,37.0,37.09,36.98,37.09,313600.0,37.0,37.09,36.98,37.09,313600.0
2011-08-03 13:35:00,37.09,37.19,37.06,37.17,285600.0,37.09,37.19,37.06,37.17,285600.0
2011-08-03 13:40:00,37.15,37.2,37.06,37.1,295400.0,37.15,37.2,37.06,37.1,295400.0
2011-08-03 13:45:00,37.1,37.21,37.07,37.12,205800.0,37.1,37.21,37.07,37.12,205800.0
2011-08-03 13:50:00,37.11,37.14,37.02,37.1,189700.0,37.11,37.14,37.02,37.1,189700.0
2011-08-03 13:55:00,37.14,37.14,36.96,37.0,137200.0,37.14,37.14,36.96,37.0,137200.0
2011-08-03 14:00:00,37.01,37.09,36.99,37.02,239400.0,37.01,37.09,36.99,37.02,239400.0
2011-08-03 14:05:00,37.04,37.06,36.96,37.01,159600.0,37.04,37.06,36.96,37.01,159600.0
2011-08-03 14:10:00,37.03,37.14,37.0,37.13,258300.0,37.03,37.14,37.0,37.13,258300.0
2011-08-03 14:15:00,37.11,37.13,36.97,36.97,136500.0,37.11,37.13,36.97,36.97,136500.0
2011-08-03 14:20:00,36.97,37.07,36.93,37.0,258300.0,36.97,37.07,36.93,37.0,258300.0
2011-08-03 14:25:00,37.0,37.03,36.92,36.95,144200.0,37.0,37.03,36.92,36.95,144200.0
2011-08-03 14:30:00,36.96,37.0,36.92,36.97,53200.0,36.96,37.0,36.92,36.97,53200.0
2011-08-03 14:35:00,36.95,37.09,36.94,37.09,147000.0,36.95,37.09,36.94,37.09,147000.0
2011-08-03 14:40:00,37.09,37.17,37.02,37.13,275800.0,37.09,37.17,37.02,37.13,275800.0
2011-08-03 14:45:00,37.14,37.16,36.99,37.15,403900.0,37.14,37.16,36.99,37.15,403900.0
2011-08-03 14:50:00,37.17,37.17,37.05,37.09,70000.0,37.17,37.17,37.05,37.09,70000.0
2011-08-03 14:55:00,37.09,37.17,37.05,37.1,119000.0,37.09,37.17,37.05,37.1,119000.0
2011-08-03 15:00:00,37.09,37.21,37.09,37.18,130200.0,37.09,37.21,37.09,37.18,130200.0
2011-08-03 15:05:00,37.18,37.19,37.0,37.0,308700.0,37.18,37.19,37.0,37.0,308700.0
2011-08-03 15:10:00,36.99,37.1,36.98,36.98,443100.0,36.99,37.1,36.98,36.98,443100.0
2011-08-03 15:15:00,37.01,37.13,37.01,37.11,100100.0,37.01,37.13,37.01,37.11,100100.0
2011-08-03 15:20:00,37.11,37.26,37.1,37.21,231700.0,37.11,37.26,37.1,37.21,231700.0
2011-08-03 15:25:00,37.23,37.25,37.13,37.13,203700.0,37.23,37.25,37.13,37.13,203700.0
2011-08-03 15:30:00,37.15,37.24,37.07,37.07,226100.0,37.15,37.24,37.07,37.07,226100.0
2011-08-03 15:35:00,37.08,37.17,37.07,37.16,114800.0,37.08,37.17,37.07,37.16,114800.0
2011-08-03 15:40:00,37.16,37.21,37.09,37.11,246400.0,37.16,37.21,37.09,37.11,246400.0
2011-08-03 15:45:00,37.13,37.2,37.12,37.13,226100.0,37.13,37.2,37.12,37.13,226100.0
2011-08-03 15:50:00,37.16,37.22,37.15,37.16,250600.0,37.16,37.22,37.15,37.16,250600.0
2011-08-03 15:55:00,37.15,37.19,37.14,37.15,385000.0,37.15,37.19,37.14,37.15,385000.0
2011-08-04 09:30:00,36.72,36.96,36.58,36.91,917700.0,36.72,36.96,36.58,36.91,917700.0
2011-08-04 09:35:00,36.91,36.93,36.73,36.89,357000.0,36.91,36.93,36.73,36.89,357000.0
2011-08-04 09:40:00,36.87,37.18,36.78,36.78,604100.0,36.87,37.18,36.78,36.78,604100.0
2011-08-04 09:45:00,36.78,37.06,36.75,36.77,331100.0,36.78,37.06,36.75,36.77,331100.0
2011-08-04 09:50:00,36.8,36.86,36.57,36.62,604100.0,36.8,36.86,36.57,36.62,604100.0
2011-08-04 09:55:00,36.66,36.82,36.62,36.64,335300.0,36.66,36.82,36.62,36.64,335300.0
2011-08-04 10:00:00,36.65,36.78,36.61,36.67,449400.0,36.65,36.78,36.61,36.67,449400.0
2011-08-04 10:05:00,36.64,36.75,36.62,36.66,142800.0,36.64,36.75,36.62,36.66,142800.0
2011-08-04 10:10:00,36.66,36.69,36.52,36.62,419300.0,36.66,36.69,36.52,36.62,419300.0
2011-08-04 10:15:00,36.57,36.58,36.29,36.31,683900.0,36.57,36.58,36.29,36.31,683900.0
2011-08-04 10:20:00,36.29,36.49,36.24,36.37,457800.0,36.29,36.49,36.24,36.37,457800.0
2011-08-04 10:25:00,36.4,36.57,36.37,36.55,324100.0,36.4,36.57,36.37,36.55,324100.0
2011-08-04 10:30:00,36.54,36.79,36.5,36.69,464100.0,36.54,36.79,36.5,36.69,464100.0
2011-08-04 10:35:00,36.69,36.71,36.54,36.63,182700.0,36.69,36.71,36.54,36.63,182700.0
2011-08-04 10:40:00,36.59,36.64,36.44,36.56,240800.0,36.59,36.64,36.44,36.56,240800.0
2011-08-04 10:45:00,36.53,36.56,36.37,36.4,308700.0,36.53,36.56,36.37,36.4,308700.0
2011-08-04 10:50:00,36.41,36.41,36.29,36.3,322000.0,36.41,36.41,36.29,36.3,322000.0
2011-08-04 10:55:00,36.31,36.32,36.1,36.15,487900.0,36.31,36.32,36.1,36.15,487900.0
2011-08-04 11:00:00,36.14,36.3,36.04,36.23,458500.0,36.14,36.3,36.04,36.23,458500.0
2011-08-04 11:05:00,36.22,36.36,36.11,36.31,413700.0,36.22,36.36,36.11,36.31,413700.0
2011-08-04 11:10:00,36.29,36.32,36.18,36.23,159600.0,36.29,36.32,36.18,36.23,159600.0
2011-08-04 11:15:00,36.28,36.5,36.25,36.37,361200.0,36.28,36.5,36.25,36.37,361200.0
2011-08-04 11:20:00,36.4,36.56,36.24,36.24,329000.0,36.4,36.56,36.24,36.24,329000.0
2011-08-04 11:25:00,36.25,36.33,36.15,36.21,330400.0,36.25,36.33,36.15,36.21,330400.0
2011-08-04 11:30:00,36.21,36.32,36.17,36.24,188300.0,36.21,36.32,36.17,36.24,188300.0
2011-08-04 11:35:00,36.19,36.21,36.1,36.14,373800.0,36.19,36.21,36.1,36.14,373800.0
2011-08-04 11:40:00,36.14,36.21,36.03,36.07,339500.0,36.14,36.21,36.03,36.07,339500.0
2011-08-04 11:45:00,36.06,36.07,35.84,35.89,920500.0,36.06,36.07,35.84,35.89,920500.0
2011-08-04 11:50:00,35.91,36.0,35.83,35.89,405300.0,35.91,36.0,35.83,35.89,405300.0
2011-08-04 11:55:00,35.89,36.0,35.86,35.97,407400.0,35.89,36.0,35.86,35.97,407400.0
2011-08-04 12:00:00,35.99,36.04,35.87,36.03,268100.0,35.99,36.04,35.87,36.03,268100.0
2011-08-04 12:05:00,36.02,36.13,35.96,36.02,310100.0,36.02,36.13,35.96,36.02,310100.0
2011-08-04 12:10:00,36.02,36.25,35.97,36.16,375900.0,36.02,36.25,35.97,36.16,375900.0
2011-08-04 12:15:00,36.15,36.17,36.03,36.07,196000.0,36.15,36.17,36.03,36.07,196000.0
2011-08-04 12:20:00,36.09,36.22,36.07,36.12,203700.0,36.09,36.22,36.07,36.12,203700.0
2011-08-04 12:25:00,36.1,36.21,36.04,36.2,151900.0,36.1,36.21,36.04,36.2,151900.0
2011-08-04 12:30:00,36.21,36.32,36.19,36.32,151200.0,36.21,36.32,36.19,36.32,151200.0
2011-08-04 12:35:00,36.29,36.31,36.2,36.27,155400.0,36.29,36.31,36.2,36.27,155400.0
2011-08-04 12:40:00,36.26,36.3,36.2,36.29,144900.0,36.26,36.3,36.2,36.29,144900.0
2011-08-04 12:45:00,36.29,36.34,36.26,36.33,120400.0,36.29,36.34,36.26,36.33,120400.0
2011-08-04 12:50:00,36.32,36.35,36.21,36.28,198100.0,36.32,36.35,36.21,36.28,198100.0
2011-08-04 12:55:00,36.29,36.29,36.15,36.15,127400.0,36.29,36.29,36.15,36.15,127400.0
2011-08-04 13:00:00,36.15,36.21,36.09,36.09,168700.0,36.15,36.21,36.09,36.09,168700.0
2011-08-04 13:05:00,36.11,36.21,36.1,36.18,119700.0,36.11,36.21,36.1,36.18,119700.0
2011-08-04 13:10:00,36.16,36.16,36.0,36.06,111300.0,36.16,36.16,36.0,36.06,111300.0
2011-08-04 13:15:00,36.07,36.08,36.0,36.02,119700.0,36.07,36.08,36.0,36.02,119700.0
2011-08-04 13:20:00,36.03,36.09,35.97,35.99,184800.0,36.03,36.09,35.97,35.99,184800.0
2011-08-04 13:25:00,36.0,36.05,35.97,36.02,106400.0,36.0,36.05,35.97,36.02,106400.0
2011-08-04 13:30:00,36.02,36.05,35.93,35.93,150500.0,36.02,36.05,35.93,35.93,150500.0
2011-08-04 13:35:00,35.93,36.0,35.9,36.0,206500.0,35.93,36.0,35.9,36.0,206500.0
2011-08-04 13:40:00,35.99,36.05,35.87,35.89,168700.0,35.99,36.05,35.87,35.89,168700.0
2011-08-04 13:45:00,35.87,35.96,35.81,35.94,315700.0,35.87,35.96,35.81,35.94,315700.0
2011-08-04 13:50:00,35.95,35.97,35.86,35.94,213500.0,35.95,35.97,35.86,35.94,213500.0
2011-08-04 13:55:00,35.92,35.98,35.86,35.9,303100.0,35.92,35.98,35.86,35.9,303100.0
2011-08-04 14:00:00,35.89,35.94,35.73,35.78,541800.0,35.89,35.94,35.73,35.78,541800.0
2011-08-04 14:05:00,35.78,35.8,35.65,35.72,707700.0,35.78,35.8,35.65,35.72,707700.0
2011-08-04 14:10:00,35.72,35.76,35.58,35.64,481600.0,35.72,35.76,35.58,35.64,481600.0
2011-08-04 14:15:00,35.64,35.65,35.52,35.57,700000.0,35.64,35.65,35.52,35.57,700000.0
2011-08-04 14:20:00,35.57,35.6,35.45,35.51,452200.0,35.57,35.6,35.45,35.51,452200.0
2011-08-04 14:25:00,35.5,35.55,35.38,35.43,561400.0,35.5,35.55,35.38,35.43,561400.0
2011-08-04 14:30:00,35.44,35.62,35.39,35.62,689500.0,35.44,35.62,35.39,35.62,689500.0
2011-08-04 14:35:00,35.6,35.88,35.56,35.78,841400.0,35.6,35.88,35.56,35.78,841400.0
2011-08-04 14:40:00,35.75,35.92,35.73,35.75,485800.0,35.75,35.92,35.73,35.75,485800.0
2011-08-04 14:45:00,35.75,35.82,35.67,35.78,292600.0,35.75,35.82,35.67,35.78,292600.0
2011-08-04 14:50:00,35.78,35.78,35.64,35.64,314300.0,35.78,35.78,35.64,35.64,314300.0
2011-08-04 14:55:00,35.64,35.72,35.54,35.56,310100.0,35.64,35.72,35.54,35.56,310100.0
2011-08-04 15:00:00,35.57,35.63,35.48,35.6,486500.0,35.57,35.63,35.48,35.6,486500.0
2011-08-04 15:05:00,35.6,35.77,35.56,35.71,595000.0,35.6,35.77,35.56,35.71,595000.0
2011-08-04 15:10:00,35.7,35.73,35.6,35.67,394100.0,35.7,35.73,35.6,35.67,394100.0
2011-08-04 15:15:00,35.65,35.71,35.48,35.55,451500.0,35.65,35.71,35.48,35.55,451500.0
2011-08-04 15:20:00,35.54,35.59,35.41,35.46,623700.0,35.54,35.59,35.41,35.46,623700.0
2011-08-04 15:25:00,35.45,35.5,35.25,35.25,639100.0,35.45,35.5,35.25,35.25,639100.0
2011-08-04 15:30:00,35.25,35.4,35.25,35.27,830900.0,35.25,35.4,35.25,35.27,830900.0
2011-08-04 15:35:00,35.26,35.38,35.18,35.36,800800.0,35.26,35.38,35.18,35.36,800800.0
2011-08-04 15:40:00,35.35,35.36,35.07,35.17,950600.0,35.35,35.36,35.07,35.17,950600.0
2011-08-04 15:45:00,35.15,35.24,35.05,35.14,871500.0,35.15,35.24,35.05,35.14,871500.0
2011-08-04 15:50:00,35.14,35.14,34.97,35.07,1111600.0,35.14,35.14,34.97,35.07,1111600.0
2011-08-04 15:55:00,35.07,35.17,35.03,35.12,1105300.0,35.07,35.17,35.03,35.12,1105300.0
2011-08-05 09:30:00,35.56,35.79,35.3,35.72,959700.0,35.56,35.79,35.3,35.72,959700.0
2011-08-05 09:35:00,35.76,35.84,35.59,35.68,711900.0,35.76,35.84,35.59,35.68,711900.0
2011-08-05 09:40:00,35.64,35.67,35.06,35.15,714700.0,35.64,35.67,35.06,35.15,714700.0
2011-08-05 09:45:00,35.15,35.18,34.53,34.53,1439900.0,35.15,35.18,34.53,34.53,1439900.0
2011-08-05 09:50:00,34.54,34.83,34.43,34.43,1397200.0,34.54,34.83,34.43,34.43,1397200.0
2011-08-05 09:55:00,34.43,34.67,34.36,34.59,1140300.0,34.43,34.67,34.36,34.59,1140300.0
2011-08-05 10:00:00,34.61,34.83,34.45,34.62,868000.0,34.61,34.83,34.45,34.62,868000.0
2011-08-05 10:05:00,34.62,34.96,34.58,34.93,652400.0,34.62,34.96,34.58,34.93,652400.0
2011-08-05 10:10:00,34.96,35.0,34.7,34.93,511700.0,34.96,35.0,34.7,34.93,511700.0
2011-08-05 10:15:00,34.97,35.29,34.93,35.28,655900.0,34.97,35.29,34.93,35.28,655900.0
2011-08-05 10:20:00,35.26,35.62,35.23,35.55,730800.0,35.26,35.62,35.23,35.55,730800.0
2011-08-05 10:25:00,35.53,35.55,35.35,35.55,414400.0,35.53,35.55,35.35,35.55,414400.0
2011-08-05 10:30:00,35.5,35.5,35.27,35.27,560000.0,35.5,35.5,35.27,35.27,560000.0
2011-08-05 10:35:00,35.3,35.38,35.03,35.13,462700.0,35.3,35.38,35.03,35.13,462700.0
2011-08-05 10:40:00,35.14,35.22,34.93,35.0,480900.0,35.14,35.22,34.93,35.0,480900.0
2011-08-05 10:45:00,34.99,35.03,34.86,35.02,333900.0,34.99,35.03,34.86,35.02,333900.0
2011-08-05 10:50:00,35.0,35.2,34.95,35.05,457800.0,35.0,35.2,34.95,35.05,457800.0
2011-08-05 10:55:00,35.09,35.14,34.96,35.14,199500.0,35.09,35.14,34.96,35.14,199500.0
2011-08-05 11:00:00,35.16,35.17,34.86,34.88,253400.0,35.16,35.17,34.86,34.88,253400.0
2011-08-05 11:05:00,34.9,34.93,34.79,34.8,251300.0,34.9,34.93,34.79,34.8,251300.0
2011-08-05 11:10:00,34.79,34.91,34.69,34.71,330400.0,34.79,34.91,34.69,34.71,330400.0
2011-08-05 11:15:00,34.76,34.78,34.54,34.56,618800.0,34.76,34.78,34.54,34.56,618800.0
2011-08-05 11:20:00,34.56,34.62,34.39,34.59,644700.0,34.56,34.62,34.39,34.59,644700.0
2011-08-05 11:25:00,34.57,34.84,34.56,34.74,685300.0,34.57,34.84,34.56,34.74,685300.0
2011-08-05 11:30:00,34.74,34.93,34.69,34.87,515900.0,34.74,34.93,34.69,34.87,515900.0
2011-08-05 11:35:00,34.87,34.9,34.68,34.8,665000.0,34.87,34.9,34.68,34.8,665000.0
2011-08-05 11:40:00,34.79,34.85,34.63,34.76,307300.0,34.79,34.85,34.63,34.76,307300.0
2011-08-05 11:45:00,34.72,34.72,34.34,34.35,365400.0,34.72,34.72,34.34,34.35,365400.0
2011-08-05 11:50:00,34.34,34.41,34.09,34.17,1028300.0,34.34,34.41,34.09,34.17,1028300.0
2011-08-05 11:55:00,34.16,34.19,33.79,33.96,844200.0,34.16,34.19,33.79,33.96,844200.0
2011-08-05 12:00:00,33.96,34.06,33.78,33.94,711900.0,33.96,34.06,33.78,33.94,711900.0
2011-08-05 12:05:00,33.97,34.18,33.93,34.18,617400.0,33.97,34.18,33.93,34.18,617400.0
2011-08-05 12:10:00,34.14,34.5,34.14,34.46,764400.0,34.14,34.5,34.14,34.46,764400.0
2011-08-05 12:15:00,34.4,34.76,34.4,34.66,758800.0,34.4,34.76,34.4,34.66,758800.0
2011-08-05 12:20:00,34.66,34.82,34.57,34.77,315700.0,34.66,34.82,34.57,34.77,315700.0
2011-08-05 12:25:00,34.81,34.85,34.62,34.67,361900.0,34.81,34.85,34.62,34.67,361900.0
2011-08-05 12:30:00,34.66,34.81,34.61,34.81,231000.0,34.66,34.81,34.61,34.81,231000.0
2011-08-05 12:35:00,34.8,35.0,34.78,34.89,463400.0,34.8,35.0,34.78,34.89,463400.0
2011-08-05 12:40:00,34.89,35.11,34.84,35.11,386400.0,34.89,35.11,34.84,35.11,386400.0
2011-08-05 12:45:00,35.05,35.27,34.97,35.2,464100.0,35.05,35.27,34.97,35.2,464100.0
2011-08-05 12:50:00,35.18,35.29,34.89,34.96,529200.0,35.18,35.29,34.89,34.96,529200.0
2011-08-05 12:55:00,35.02,35.09,34.98,35.02,337400.0,35.02,35.09,34.98,35.02,337400.0
2011-08-05 13:00:00,35.06,35.14,34.79,34.86,331100.0,35.06,35.14,34.79,34.86,331100.0
2011-08-05 13:05:00,34.8,34.98,34.68,34.89,399000.0,34.8,34.98,34.68,34.89,399000.0
2011-08-05 13:10:00,34.87,35.07,34.82,35.01,280000.0,34.87,35.07,34.82,35.01,280000.0
2011-08-05 13:15:00,35.0,35.13,34.95,35.08,308700.0,35.0,35.13,34.95,35.08,308700.0
2011-08-05 13:20:00,35.09,35.24,35.08,35.22,289800.0,35.09,35.24,35.08,35.22,289800.0
2011-08-05 13:25:00,35.17,35.22,35.08,35.11,137900.0,35.17,35.22,35.08,35.11,137900.0
2011-08-05 13:30:00,35.08,35.15,35.0,35.08,107100.0,35.08,35.15,35.0,35.08,107100.0
2011-08-05 13:35:00,35.03,35.04,34.89,34.96,188300.0,35.03,35.04,34.89,34.96,188300.0
2011-08-05 13:40:00,34.95,35.0,34.86,35.0,226800.0,34.95,35.0,34.86,35.0,226800.0
2011-08-05 13:45:00,34.99,35.06,34.92,35.03,122500.0,34.99,35.06,34.92,35.03,122500.0
2011-08-05 13:50:00,35.03,35.18,34.98,35.02,582400.0,35.03,35.18,34.98,35.02,582400.0
2011-08-05 13:55:00,35.02,35.07,34.91,34.99,230300.0,35.02,35.07,34.91,34.99,230300.0
2011-08-05 14:00:00,35.0,35.06,34.95,35.04,142100.0,35.0,35.06,34.95,35.04,142100.0
2011-08-05 14:05:00,35.03,35.05,34.9,34.94,335300.0,35.03,35.05,34.9,34.94,335300.0
2011-08-05 14:10:00,34.94,34.97,34.86,34.94,140000.0,34.94,34.97,34.86,34.94,140000.0
2011-08-05 14:15:00,34.94,34.94,34.83,34.93,240800.0,34.94,34.94,34.83,34.93,240800.0
2011-08-05 14:20:00,34.95,34.98,34.88,34.94,127400.0,34.95,34.98,34.88,34.94,127400.0
2011-08-05 14:25:00,34.98,34.98,34.85,34.89,150500.0,34.98,34.98,34.85,34.89,150500.0
2011-08-05 14:30:00,34.87,34.89,34.76,34.8,152600.0,34.87,34.89,34.76,34.8,152600.0
2011-08-05 14:35:00,34.8,35.02,34.8,34.99,201600.0,34.8,35.02,34.8,34.99,201600.0
2011-08-05 14:40:00,34.97,34.99,34.88,34.93,94500.0,34.97,34.99,34.88,34.93,94500.0
2011-08-05 14:45:00,34.93,34.94,34.73,34.73,156800.0,34.93,34.94,34.73,34.73,156800.0
2011-08-05 14:50:00,34.74,34.76,34.59,34.71,324800.0,34.74,34.76,34.59,34.71,324800.0
2011-08-05 14:55:00,34.71,34.79,34.59,34.79,219800.0,34.71,34.79,34.59,34.79,219800.0
2011-08-05 15:00:00,34.75,34.81,34.59,34.64,147700.0,34.75,34.81,34.59,34.64,147700.0
2011-08-05 15:05:00,34.61,34.61,34.32,34.45,572600.0,34.61,34.61,34.32,34.45,572600.0
2011-08-05 15:10:00,34.48,34.56,34.33,34.53,410900.0,34.48,34.56,34.33,34.53,410900.0
2011-08-05 15:15:00,34.53,34.7,34.53,34.54,429800.0,34.53,34.7,34.53,34.54,429800.0
2011-08-05 15:20:00,34.57,34.65,34.47,34.5,524300.0,34.57,34.65,34.47,34.5,524300.0
2011-08-05 15:25:00,34.5,34.53,34.29,34.31,449400.0,34.5,34.53,34.29,34.31,449400.0
2011-08-05 15:30:00,34.33,34.46,34.25,34.41,820400.0,34.33,34.46,34.25,34.41,820400.0
2011-08-05 15:35:00,34.4,34.57,34.28,34.53,595700.0,34.4,34.57,34.28,34.53,595700.0
2011-08-05 15:40:00,34.54,34.65,34.53,34.63,423500.0,34.54,34.65,34.53,34.63,423500.0
2011-08-05 15:45:00,34.6,34.64,34.5,34.52,371000.0,34.6,34.64,34.5,34.52,371000.0
2011-08-05 15:50:00,34.51,34.57,34.45,34.54,550900.0,34.51,34.57,34.45,34.54,550900.0
2011-08-05 15:55:00,34.54,34.55,34.42,34.42,663600.0,34.54,34.55,34.42,34.42,663600.0
2011-08-08 09:30:00,32.79,33.43,32.42,33.35,2198000.0,32.79,33.43,32.42,33.35,2198000.0
2011-08-08 09:35:00,33.41,33.57,33.14,33.5,1116500.0,33.41,33.57,33.14,33.5,1116500.0
2011-08-08 09:40:00,33.47,33.67,33.29,33.41,872200.0,33.47,33.67,33.29,33.41,872200.0
2011-08-08 09:45:00,33.37,33.43,33.17,33.26,601300.0,33.37,33.43,33.17,33.26,601300.0
2011-08-08 09:50:00,33.26,33.57,33.21,33.25,490000.0,33.26,33.57,33.21,33.25,490000.0
2011-08-08 09:55:00,33.28,33.56,32.69,33.56,479500.0,33.28,33.56,32.69,33.56,479500.0
2011-08-08 10:00:00,33.53,33.64,33.4,33.42,595000.0,33.53,33.64,33.4,33.42,595000.0
2011-08-08 10:05:00,33.42,33.54,33.29,33.38,381500.0,33.42,33.54,33.29,33.38,381500.0
2011-08-08 10:10:00,33.36,33.51,33.29,33.31,345100.0,33.36,33.51,33.29,33.31,345100.0
2011-08-08 10:15:00,33.34,33.34,33.11,33.16,553000.0,33.34,33.34,33.11,33.16,553000.0
2011-08-08 10:20:00,33.16,33.19,33.06,33.14,359100.0,33.16,33.19,33.06,33.14,359100.0
2011-08-08 10:25:00,33.11,33.13,32.86,32.97,601300.0,33.11,33.13,32.86,32.97,601300.0
2011-08-08 10:30:00,32.96,33.14,32.96,33.01,292600.0,32.96,33.14,32.96,33.01,292600.0
2011-08-08 10:35:00,33.07,33.07,32.86,32.94,361900.0,33.07,33.07,32.86,32.94,361900.0
2011-08-08 10:40:00,32.94,33.2,32.92,33.1,506100.0,32.94,33.2,32.92,33.1,506100.0
2011-08-08 10:45:00,33.14,33.49,33.0,33.36,637000.0,33.14,33.49,33.0,33.36,637000.0
2011-08-08 10:50:00,33.4,33.42,33.16,33.18,227500.0,33.4,33.42,33.16,33.18,227500.0
2011-08-08 10:55:00,33.22,33.28,33.02,33.17,322000.0,33.22,33.28,33.02,33.17,322000.0
2011-08-08 11:00:00,33.12,33.32,33.05,33.32,394800.0,33.12,33.32,33.05,33.32,394800.0
2011-08-08 11:05:00,33.3,33.54,33.19,33.52,400400.0,33.3,33.54,33.19,33.52,400400.0
2011-08-08 11:10:00,33.52,33.54,33.4,33.43,445200.0,33.52,33.54,33.4,33.43,445200.0
2011-08-08 11:15:00,33.42,33.51,33.37,33.47,268100.0,33.42,33.51,33.37,33.47,268100.0
2011-08-08 11:20:00,33.47,33.47,33.31,33.4,182700.0,33.47,33.47,33.31,33.4,182700.0
2011-08-08 11:25:00,33.4,33.42,33.25,33.35,237300.0,33.4,33.42,33.25,33.35,237300.0
2011-08-08 11:30:00,33.36,33.37,33.08,33.1,364700.0,33.36,33.37,33.08,33.1,364700.0
2011-08-08 11:35:00,33.12,33.17,33.05,33.08,189000.0,33.12,33.17,33.05,33.08,189000.0
2011-08-08 11:40:00,33.07,33.21,32.96,32.98,419300.0,33.07,33.21,32.96,32.98,419300.0
2011-08-08 11:45:00,32.98,33.14,32.94,33.14,302400.0,32.98,33.14,32.94,33.14,302400.0
2011-08-08 11:50:00,33.14,33.23,33.09,33.18,271600.0,33.14,33.23,33.09,33.18,271600.0
2011-08-08 11:55:00,33.2,33.23,33.09,33.13,202300.0,33.2,33.23,33.09,33.13,202300.0
2011-08-08 12:00:00,33.15,33.15,32.98,32.98,282800.0,33.15,33.15,32.98,32.98,282800.0
2011-08-08 12:05:00,32.97,33.07,32.89,32.99,214900.0,32.97,33.07,32.89,32.99,214900.0
2011-08-08 12:10:00,32.99,33.02,32.87,32.91,279300.0,32.99,33.02,32.87,32.91,279300.0
2011-08-08 12:15:00,32.9,32.92,32.61,32.65,583100.0,32.9,32.92,32.61,32.65,583100.0
2011-08-08 12:20:00,32.66,32.82,32.59,32.77,369600.0,32.66,32.82,32.59,32.77,369600.0
2011-08-08 12:25:00,32.73,32.75,32.61,32.7,187600.0,32.73,32.75,32.61,32.7,187600.0
2011-08-08 12:30:00,32.71,32.8,32.63,32.75,305900.0,32.71,32.8,32.63,32.75,305900.0
2011-08-08 12:35:00,32.75,32.79,32.64,32.68,161700.0,32.75,32.79,32.64,32.68,161700.0
2011-08-08 12:40:00,32.67,32.85,32.64,32.79,345800.0,32.67,32.85,32.64,32.79,345800.0
2011-08-08 12:45:00,32.77,32.98,32.77,32.95,232400.0,32.77,32.98,32.77,32.95,232400.0
2011-08-08 12:50:00,32.95,33.07,32.91,32.91,207200.0,32.95,33.07,32.91,32.91,207200.0
2011-08-08 12:55:00,32.91,33.01,32.86,32.86,155400.0,32.91,33.01,32.86,32.86,155400.0
2011-08-08 13:00:00,32.86,33.01,32.86,32.99,93100.0,32.86,33.01,32.86,32.99,93100.0
2011-08-08 13:05:00,32.95,32.97,32.83,32.86,138600.0,32.95,32.97,32.83,32.86,138600.0
2011-08-08 13:10:00,32.87,32.95,32.72,32.8,398300.0,32.87,32.95,32.72,32.8,398300.0
2011-08-08 13:15:00,32.8,32.85,32.71,32.83,291900.0,32.8,32.85,32.71,32.83,291900.0
2011-08-08 13:20:00,32.8,32.98,32.76,32.96,198100.0,32.8,32.98,32.76,32.96,198100.0
2011-08-08 13:25:00,32.96,33.0,32.87,32.87,187600.0,32.96,33.0,32.87,32.87,187600.0
2011-08-08 13:30:00,32.88,32.9,32.75,32.81,266000.0,32.88,32.9,32.75,32.81,266000.0
2011-08-08 13:35:00,32.8,32.81,32.59,32.61,530600.0,32.8,32.81,32.59,32.61,530600.0
2011-08-08 13:40:00,32.61,32.8,32.6,32.66,387100.0,32.61,32.8,32.6,32.66,387100.0
2011-08-08 13:45:00,32.68,32.69,32.57,32.6,283500.0,32.68,32.69,32.57,32.6,283500.0
2011-08-08 13:50:00,32.67,32.74,32.57,32.68,298200.0,32.67,32.74,32.57,32.68,298200.0
2011-08-08 13:55:00,32.69,32.75,32.57,32.57,361200.0,32.69,32.75,32.57,32.57,361200.0
2011-08-08 14:00:00,32.57,32.72,32.54,32.71,366800.0,32.57,32.72,32.54,32.71,366800.0
2011-08-08 14:05:00,32.71,32.71,32.52,32.53,322000.0,32.71,32.71,32.52,32.53,322000.0
2011-08-08 14:10:00,32.54,32.6,32.31,32.39,469000.0,32.54,32.6,32.31,32.39,469000.0
2011-08-08 14:15:00,32.36,32.41,32.14,32.24,1171800.0,32.36,32.41,32.14,32.24,1171800.0
2011-08-08 14:20:00,32.24,32.31,31.9,31.9,644700.0,32.24,32.31,31.9,31.9,644700.0
2011-08-08 14:25:00,31.9,32.04,31.64,31.97,817600.0,31.9,32.04,31.64,31.97,817600.0
2011-08-08 14:30:00,32.0,32.29,31.98,32.24,435400.0,32.0,32.29,31.98,32.24,435400.0
2011-08-08 14:35:00,32.27,32.36,32.08,32.19,373800.0,32.27,32.36,32.08,32.19,373800.0
2011-08-08 14:40:00,32.2,32.32,32.15,32.23,273700.0,32.2,32.32,32.15,32.23,273700.0
2011-08-08 14:45:00,32.23,32.26,32.06,32.14,343000.0,32.23,32.26,32.06,32.14,343000.0
2011-08-08 14:50:00,32.17,32.35,32.15,32.32,326900.0,32.17,32.35,32.15,32.32,326900.0
2011-08-08 14:55:00,32.29,32.31,32.16,32.28,305900.0,32.29,32.31,32.16,32.28,305900.0
2011-08-08 15:00:00,32.25,32.39,32.21,32.39,250600.0,32.25,32.39,32.21,32.39,250600.0
2011-08-08 15:05:00,32.37,32.57,32.28,32.54,413000.0,32.37,32.57,32.28,32.54,413000.0
2011-08-08 15:10:00,32.57,32.96,32.43,32.91,912800.0,32.57,32.96,32.43,32.91,912800.0
2011-08-08 15:15:00,32.91,33.04,32.79,32.93,713300.0,32.91,33.04,32.79,32.93,713300.0
2011-08-08 15:20:00,32.94,33.01,32.87,32.94,483000.0,32.94,33.01,32.87,32.94,483000.0
2011-08-08 15:25:00,32.94,32.94,32.54,32.63,661500.0,32.94,32.94,32.54,32.63,661500.0
2011-08-08 15:30:00,32.63,32.77,32.45,32.49,606200.0,32.63,32.77,32.45,32.49,606200.0
2011-08-08 15:35:00,32.5,32.72,32.43,32.56,554400.0,32.5,32.72,32.43,32.56,554400.0
2011-08-08 15:40:00,32.55,32.63,32.39,32.46,467600.0,32.55,32.63,32.39,32.46,467600.0
2011-08-08 15:45:00,32.44,32.5,32.34,32.38,614600.0,32.44,32.5,32.34,32.38,614600.0
2011-08-08 15:50:00,32.4,32.6,32.38,32.49,1334900.0,32.4,32.6,32.38,32.49,1334900.0
2011-08-08 15:55:00,32.48,32.5,32.36,32.37,1115800.0,32.48,32.5,32.36,32.37,1115800.0
2011-08-09 09:30:00,32.43,32.64,32.06,32.09,1713600.0,32.43,32.64,32.06,32.09,1713600.0
2011-08-09 09:35:00,32.15,32.53,32.09,32.33,868000.0,32.15,32.53,32.09,32.33,868000.0
2011-08-09 09:40:00,32.33,32.5,32.09,32.2,930300.0,32.33,32.5,32.09,32.2,930300.0
2011-08-09 09:45:00,32.2,32.33,32.09,32.16,804300.0,32.2,32.33,32.09,32.16,804300.0
2011-08-09 09:50:00,32.15,32.54,32.15,32.46,469700.0,32.15,32.54,32.15,32.46,469700.0
2011-08-09 09:55:00,32.42,32.56,32.32,32.48,849800.0,32.42,32.56,32.32,32.48,849800.0
2011-08-09 10:00:00,32.46,32.99,32.44,32.97,1148700.0,32.46,32.99,32.44,32.97,1148700.0
2011-08-09 10:05:00,32.96,33.08,32.73,32.79,858900.0,32.96,33.08,32.73,32.79,858900.0
2011-08-09 10:10:00,32.79,33.14,32.73,33.1,442400.0,32.79,33.14,32.73,33.1,442400.0
2011-08-09 10:15:00,33.1,33.36,33.02,33.36,602700.0,33.1,33.36,33.02,33.36,602700.0
2011-08-09 10:20:00,33.33,33.38,33.14,33.29,518000.0,33.33,33.38,33.14,33.29,518000.0
2011-08-09 10:25:00,33.33,33.59,33.28,33.57,670600.0,33.33,33.59,33.28,33.57,670600.0
2011-08-09 10:30:00,33.58,33.69,33.51,33.63,629300.0,33.58,33.69,33.51,33.63,629300.0
2011-08-09 10:35:00,33.64,33.65,33.32,33.34,521500.0,33.64,33.65,33.32,33.34,521500.0
2011-08-09 10:40:00,33.3,33.47,33.14,33.39,398300.0,33.3,33.47,33.14,33.39,398300.0
2011-08-09 10:45:00,33.39,33.63,33.37,33.51,355600.0,33.39,33.63,33.37,33.51,355600.0
2011-08-09 10:50:00,33.51,33.8,33.5,33.74,458500.0,33.51,33.8,33.5,33.74,458500.0
2011-08-09 10:55:00,33.74,33.85,33.72,33.77,541100.0,33.74,33.85,33.72,33.77,541100.0
2011-08-09 11:00:00,33.74,33.79,33.51,33.54,385000.0,33.74,33.79,33.51,33.54,385000.0
2011-08-09 11:05:00,33.56,33.78,33.5,33.73,361900.0,33.56,33.78,33.5,33.73,361900.0
2011-08-09 11:10:00,33.73,33.73,33.5,33.57,409500.0,33.73,33.73,33.5,33.57,409500.0
2011-08-09 11:15:00,33.61,33.71,33.54,33.67,186200.0,33.61,33.71,33.54,33.67,186200.0
2011-08-09 11:20:00,33.64,33.83,33.64,33.76,251300.0,33.64,33.83,33.64,33.76,251300.0
2011-08-09 11:25:00,33.78,33.98,33.71,33.98,312200.0,33.78,33.98,33.71,33.98,312200.0
2011-08-09 11:30:00,33.96,33.99,33.78,33.95,333900.0,33.96,33.99,33.78,33.95,333900.0
2011-08-09 11:35:00,33.93,34.09,33.87,34.03,310800.0,33.93,34.09,33.87,34.03,310800.0
2011-08-09 11:40:00,34.02,34.14,33.96,34.14,284900.0,34.02,34.14,33.96,34.14,284900.0
2011-08-09 11:45:00,34.14,34.16,33.96,34.0,319900.0,34.14,34.16,33.96,34.0,319900.0
2011-08-09 11:50:00,34.02,34.23,34.02,34.19,287700.0,34.02,34.23,34.02,34.19,287700.0
2011-08-09 11:55:00,34.19,34.3,34.17,34.19,453600.0,34.19,34.3,34.17,34.19,453600.0
2011-08-09 12:00:00,34.22,34.29,34.03,34.05,310800.0,34.22,34.29,34.03,34.05,310800.0
2011-08-09 12:05:00,34.06,34.1,33.88,34.01,382900.0,34.06,34.1,33.88,34.01,382900.0
2011-08-09 12:10:00,34.04,34.07,33.94,33.97,196700.0,34.04,34.07,33.94,33.97,196700.0
2011-08-09 12:15:00,33.96,34.05,33.92,33.97,178500.0,33.96,34.05,33.92,33.97,178500.0
2011-08-09 12:20:00,33.97,34.09,33.97,34.08,134400.0,33.97,34.09,33.97,34.08,134400.0
2011-08-09 12:25:00,34.08,34.08,33.92,33.96,159600.0,34.08,34.08,33.92,33.96,159600.0
2011-08-09 12:30:00,33.96,34.0,33.93,33.96,176400.0,33.96,34.0,33.93,33.96,176400.0
2011-08-09 12:35:00,33.95,34.04,33.94,33.95,170800.0,33.95,34.04,33.94,33.95,170800.0
2011-08-09 12:40:00,33.95,33.96,33.9,33.92,134400.0,33.95,33.96,33.9,33.92,134400.0
2011-08-09 12:45:00,33.91,33.91,33.67,33.67,445900.0,33.91,33.91,33.67,33.67,445900.0
2011-08-09 12:50:00,33.68,33.69,33.57,33.64,542500.0,33.68,33.69,33.57,33.64,542500.0
2011-08-09 12:55:00,33.64,33.67,33.53,33.61,525700.0,33.64,33.67,33.53,33.61,525700.0
2011-08-09 13:00:00,33.62,33.62,33.51,33.54,214900.0,33.62,33.62,33.51,33.54,214900.0
2011-08-09 13:05:00,33.54,33.67,33.5,33.61,195300.0,33.54,33.67,33.5,33.61,195300.0
2011-08-09 13:10:00,33.61,33.67,33.55,33.62,323400.0,33.61,33.67,33.55,33.62,323400.0
2011-08-09 13:15:00,33.66,33.69,33.56,33.6,126000.0,33.66,33.69,33.56,33.6,126000.0
2011-08-09 13:20:00,33.57,33.61,33.51,33.56,168000.0,33.57,33.61,33.51,33.56,168000.0
2011-08-09 13:25:00,33.57,33.61,33.53,33.56,207200.0,33.57,33.61,33.53,33.56,207200.0
2011-08-09 13:30:00,33.55,33.59,33.5,33.55,121800.0,33.55,33.59,33.5,33.55,121800.0
2011-08-09 13:35:00,33.56,33.57,33.45,33.48,116200.0,33.56,33.57,33.45,33.48,116200.0
2011-08-09 13:40:00,33.5,33.53,33.44,33.48,295400.0,33.5,33.53,33.44,33.48,295400.0
2011-08-09 13:45:00,33.48,33.48,33.25,33.28,233100.0,33.48,33.48,33.25,33.28,233100.0
2011-08-09 13:50:00,33.28,33.33,33.14,33.16,272300.0,33.28,33.33,33.14,33.16,272300.0
2011-08-09 13:55:00,33.16,33.41,33.15,33.34,347200.0,33.16,33.41,33.15,33.34,347200.0
2011-08-09 14:00:00,33.32,33.4,33.23,33.23,205800.0,33.32,33.4,33.23,33.23,205800.0
2011-08-09 14:05:00,33.23,33.27,33.15,33.27,177800.0,33.23,33.27,33.15,33.27,177800.0
2011-08-09 14:10:00,33.3,33.36,33.22,33.23,180600.0,33.3,33.36,33.22,33.23,180600.0
2011-08-09 14:15:00,33.27,33.42,33.2,33.3,502600.0,33.27,33.42,33.2,33.3,502600.0
2011-08-09 14:20:00,33.22,33.29,32.58,33.01,970200.0,33.22,33.29,32.58,33.01,970200.0
2011-08-09 14:25:00,33.01,33.26,32.96,33.21,597100.0,33.01,33.26,32.96,33.21,597100.0
2011-08-09 14:30:00,33.2,33.25,32.86,32.98,396200.0,33.2,33.25,32.86,32.98,396200.0
2011-08-09 14:35:00,32.92,33.03,32.5,32.54,586600.0,32.92,33.03,32.5,32.54,586600.0
2011-08-09 14:40:00,32.54,32.54,32.03,32.04,769300.0,32.54,32.54,32.03,32.04,769300.0
2011-08-09 14:45:00,32.03,32.68,32.02,32.58,781900.0,32.03,32.68,32.02,32.58,781900.0
2011-08-09 14:50:00,32.58,32.98,32.58,32.79,530600.0,32.58,32.98,32.58,32.79,530600.0
2011-08-09 14:55:00,32.77,32.9,32.57,32.63,466900.0,32.77,32.9,32.57,32.63,466900.0
2011-08-09 15:00:00,32.67,32.87,32.5,32.83,358400.0,32.67,32.87,32.5,32.83,358400.0
2011-08-09 15:05:00,32.82,32.99,32.76,32.82,461300.0,32.82,32.99,32.76,32.82,461300.0
2011-08-09 15:10:00,32.83,33.23,32.82,33.09,429100.0,32.83,33.23,32.82,33.09,429100.0
2011-08-09 15:15:00,33.11,33.36,33.05,33.2,425600.0,33.11,33.36,33.05,33.2,425600.0
2011-08-09 15:20:00,33.2,33.21,32.98,33.09,353500.0,33.2,33.21,32.98,33.09,353500.0
2011-08-09 15:25:00,33.09,33.28,32.96,33.21,368900.0,33.09,33.28,32.96,33.21,368900.0
2011-08-09 15:30:00,33.21,33.23,33.07,33.21,359800.0,33.21,33.23,33.07,33.21,359800.0
2011-08-09 15:35:00,33.19,33.33,33.11,33.33,484400.0,33.19,33.33,33.11,33.33,484400.0
2011-08-09 15:40:00,33.33,33.51,33.27,33.5,434000.0,33.33,33.51,33.27,33.5,434000.0
2011-08-09 15:45:00,33.46,33.78,33.41,33.73,634900.0,33.46,33.78,33.41,33.73,634900.0
2011-08-09 15:50:00,33.79,33.86,33.63,33.82,798700.0,33.79,33.86,33.63,33.82,798700.0
2011-08-09 15:55:00,33.83,33.99,33.82,33.98,954800.0,33.83,33.99,33.82,33.98,954800.0
2011-08-10 09:30:00,33.36,33.4,33.02,33.2,702800.0,33.36,33.4,33.02,33.2,702800.0
2011-08-10 09:35:00,33.16,33.31,33.04,33.31,418600.0,33.16,33.31,33.04,33.31,418600.0
2011-08-10 09:40:00,33.27,33.51,33.2,33.43,499800.0,33.27,33.51,33.2,33.43,499800.0
2011-08-10 09:45:00,33.5,33.83,33.34,33.81,648900.0,33.5,33.83,33.34,33.81,648900.0
2011-08-10 09:50:00,33.75,33.78,33.38,33.43,478800.0,33.75,33.78,33.38,33.43,478800.0
2011-08-10 09:55:00,33.43,33.64,33.3,33.33,452200.0,33.43,33.64,33.3,33.33,452200.0
2011-08-10 10:00:00,33.3,33.49,33.3,33.38,299600.0,33.3,33.49,33.3,33.38,299600.0
2011-08-10 10:05:00,33.38,33.5,33.33,33.43,225400.0,33.38,33.5,33.33,33.43,225400.0
2011-08-10 10:10:00,33.45,33.5,33.28,33.47,301700.0,33.45,33.5,33.28,33.47,301700.0
2011-08-10 10:15:00,33.45,33.57,33.35,33.38,175700.0,33.45,33.57,33.35,33.38,175700.0
2011-08-10 10:20:00,33.37,33.45,33.18,33.27,413000.0,33.37,33.45,33.18,33.27,413000.0
2011-08-10 10:25:00,33.34,33.36,33.18,33.29,277900.0,33.34,33.36,33.18,33.29,277900.0
2011-08-10 10:30:00,33.27,33.69,33.21,33.62,425600.0,33.27,33.69,33.21,33.62,425600.0
2011-08-10 10:35:00,33.62,33.7,33.46,33.62,273700.0,33.62,33.7,33.46,33.62,273700.0
2011-08-10 10:40:00,33.59,33.66,33.45,33.45,189000.0,33.59,33.66,33.45,33.45,189000.0
2011-08-10 10:45:00,33.45,33.51,33.3,33.3,165200.0,33.45,33.51,33.3,33.3,165200.0
2011-08-10 10:50:00,33.34,33.37,33.22,33.24,142800.0,33.34,33.37,33.22,33.24,142800.0
2011-08-10 10:55:00,33.29,33.44,33.21,33.33,207900.0,33.29,33.44,33.21,33.33,207900.0
2011-08-10 11:00:00,33.37,33.37,33.18,33.2,224700.0,33.37,33.37,33.18,33.2,224700.0
2011-08-10 11:05:00,33.18,33.36,33.16,33.32,156100.0,33.18,33.36,33.16,33.32,156100.0
2011-08-10 11:10:00,33.31,33.47,33.28,33.39,96600.0,33.31,33.47,33.28,33.39,96600.0
2011-08-10 11:15:00,33.38,33.61,33.38,33.49,263900.0,33.38,33.61,33.38,33.49,263900.0
2011-08-10 11:20:00,33.5,33.55,33.32,33.43,100100.0,33.5,33.55,33.32,33.43,100100.0
2011-08-10 11:25:00,33.46,33.49,33.36,33.36,86100.0,33.46,33.49,33.36,33.36,86100.0
2011-08-10 11:30:00,33.41,33.55,33.35,33.55,95200.0,33.41,33.55,33.35,33.55,95200.0
2011-08-10 11:35:00,33.55,33.55,33.33,33.45,165900.0,33.55,33.55,33.33,33.45,165900.0
2011-08-10 11:40:00,33.4,33.54,33.36,33.43,88200.0,33.4,33.54,33.36,33.43,88200.0
2011-08-10 11:45:00,33.48,33.55,33.35,33.39,181300.0,33.48,33.55,33.35,33.39,181300.0
2011-08-10 11:50:00,33.38,33.53,33.38,33.53,102200.0,33.38,33.53,33.38,33.53,102200.0
2011-08-10 11:55:00,33.55,33.74,33.5,33.55,445200.0,33.55,33.74,33.5,33.55,445200.0
2011-08-10 12:00:00,33.52,33.69,33.49,33.67,123200.0,33.52,33.69,33.49,33.67,123200.0
2011-08-10 12:05:00,33.64,33.74,33.57,33.57,189700.0,33.64,33.74,33.57,33.57,189700.0
2011-08-10 12:10:00,33.57,33.65,33.51,33.55,115500.0,33.57,33.65,33.51,33.55,115500.0
2011-08-10 12:15:00,33.52,33.7,33.5,33.64,108500.0,33.52,33.7,33.5,33.64,108500.0
2011-08-10 12:20:00,33.69,33.71,33.56,33.64,204400.0,33.69,33.71,33.56,33.64,204400.0
2011-08-10 12:25:00,33.64,33.67,33.38,33.38,202300.0,33.64,33.67,33.38,33.38,202300.0
2011-08-10 12:30:00,33.4,33.51,33.39,33.51,98700.0,33.4,33.51,33.39,33.51,98700.0
2011-08-10 12:35:00,33.49,33.52,33.26,33.3,261100.0,33.49,33.52,33.26,33.3,261100.0
2011-08-10 12:40:00,33.32,33.33,33.18,33.32,199500.0,33.32,33.33,33.18,33.32,199500.0
2011-08-10 12:45:00,33.32,33.4,33.28,33.35,123200.0,33.32,33.4,33.28,33.35,123200.0
2011-08-10 12:50:00,33.32,33.37,33.28,33.31,115500.0,33.32,33.37,33.28,33.31,115500.0
2011-08-10 12:55:00,33.3,33.48,33.26,33.4,130200.0,33.3,33.48,33.26,33.4,130200.0
2011-08-10 13:00:00,33.4,33.5,33.3,33.5,112000.0,33.4,33.5,33.3,33.5,112000.0
2011-08-10 13:05:00,33.49,33.53,33.35,33.44,137900.0,33.49,33.53,33.35,33.44,137900.0
2011-08-10 13:10:00,33.47,33.5,33.35,33.41,80500.0,33.47,33.5,33.35,33.41,80500.0
2011-08-10 13:15:00,33.43,33.43,33.25,33.29,212100.0,33.43,33.43,33.25,33.29,212100.0
2011-08-10 13:20:00,33.3,33.38,33.21,33.34,165900.0,33.3,33.38,33.21,33.34,165900.0
2011-08-10 13:25:00,33.34,33.48,33.27,33.4,189700.0,33.34,33.48,33.27,33.4,189700.0
2011-08-10 13:30:00,33.36,33.52,33.33,33.47,175700.0,33.36,33.52,33.33,33.47,175700.0
2011-08-10 13:35:00,33.47,33.47,33.31,33.37,101500.0,33.47,33.47,33.31,33.37,101500.0
2011-08-10 13:40:00,33.34,33.49,33.31,33.41,448700.0,33.34,33.49,33.31,33.41,448700.0
2011-08-10 13:45:00,33.41,33.64,33.41,33.54,179200.0,33.41,33.64,33.41,33.54,179200.0
2011-08-10 13:50:00,33.53,33.7,33.53,33.7,128100.0,33.53,33.7,33.53,33.7,128100.0
2011-08-10 13:55:00,33.7,33.79,33.65,33.76,260400.0,33.7,33.79,33.65,33.76,260400.0
2011-08-10 14:00:00,33.74,33.79,33.65,33.67,191100.0,33.74,33.79,33.65,33.67,191100.0
2011-08-10 14:05:00,33.67,34.01,33.66,33.96,375200.0,33.67,34.01,33.66,33.96,375200.0
2011-08-10 14:10:00,33.96,34.12,33.96,34.07,437500.0,33.96,34.12,33.96,34.07,437500.0
2011-08-10 14:15:00,34.07,34.12,33.93,34.02,318500.0,34.07,34.12,33.93,34.02,318500.0
2011-08-10 14:20:00,34.05,34.21,34.01,34.21,338100.0,34.05,34.21,34.01,34.21,338100.0
2011-08-10 14:25:00,34.2,34.26,34.07,34.12,524300.0,34.2,34.26,34.07,34.12,524300.0
2011-08-10 14:30:00,34.14,34.28,34.12,34.17,413700.0,34.14,34.28,34.12,34.17,413700.0
2011-08-10 14:35:00,34.16,34.26,33.98,33.99,344400.0,34.16,34.26,33.98,33.99,344400.0
2011-08-10 14:40:00,33.99,34.16,33.98,34.06,379400.0,33.99,34.16,33.98,34.06,379400.0
2011-08-10 14:45:00,34.05,34.22,34.01,34.06,261800.0,34.05,34.22,34.01,34.06,261800.0
2011-08-10 14:50:00,34.03,34.03,33.75,33.82,307300.0,34.03,34.03,33.75,33.82,307300.0
2011-08-10 14:55:00,33.8,33.99,33.79,33.79,242900.0,33.8,33.99,33.79,33.79,242900.0
2011-08-10 15:00:00,33.79,33.86,33.72,33.82,385700.0,33.79,33.86,33.72,33.82,385700.0
2011-08-10 15:05:00,33.86,33.89,33.55,33.62,351400.0,33.86,33.89,33.55,33.62,351400.0
2011-08-10 15:10:00,33.62,33.71,33.51,33.51,212800.0,33.62,33.71,33.51,33.51,212800.0
2011-08-10 15:15:00,33.55,33.78,33.5,33.7,323400.0,33.55,33.78,33.5,33.7,323400.0
2011-08-10 15:20:00,33.74,33.85,33.71,33.83,151200.0,33.74,33.85,33.71,33.83,151200.0
2011-08-10 15:25:00,33.84,33.89,33.59,33.62,324100.0,33.84,33.89,33.59,33.62,324100.0
2011-08-10 15:30:00,33.68,33.75,33.33,33.34,426300.0,33.68,33.75,33.33,33.34,426300.0
2011-08-10 15:35:00,33.39,33.8,33.34,33.64,469000.0,33.39,33.8,33.34,33.64,469000.0
2011-08-10 15:40:00,33.62,33.69,33.5,33.59,371700.0,33.62,33.69,33.5,33.59,371700.0
2011-08-10 15:45:00,33.58,33.6,33.46,33.55,322000.0,33.58,33.6,33.46,33.55,322000.0
2011-08-10 15:50:00,33.55,33.58,33.29,33.29,483700.0,33.55,33.58,33.29,33.29,483700.0
2011-08-10 15:55:00,33.29,33.33,33.14,33.18,819700.0,33.29,33.33,33.14,33.18,819700.0
2011-08-11 09:30:00,33.59,33.84,33.5,33.76,427000.0,33.59,33.84,33.5,33.76,427000.0
2011-08-11 09:35:00,33.76,33.86,33.6,33.66,429100.0,33.76,33.86,33.6,33.66,429100.0
2011-08-11 09:40:00,33.67,33.79,33.44,33.58,385700.0,33.67,33.79,33.44,33.58,385700.0
2011-08-11 09:45:00,33.54,33.74,33.43,33.43,267400.0,33.54,33.74,33.43,33.43,267400.0
2011-08-11 09:50:00,33.43,33.57,33.37,33.53,303800.0,33.43,33.57,33.37,33.53,303800.0
2011-08-11 09:55:00,33.53,33.74,33.43,33.71,234500.0,33.53,33.74,33.43,33.71,234500.0
2011-08-11 10:00:00,33.67,33.78,33.63,33.72,244300.0,33.67,33.78,33.63,33.72,244300.0
2011-08-11 10:05:00,33.71,33.72,33.5,33.58,155400.0,33.71,33.72,33.5,33.58,155400.0
2011-08-11 10:10:00,33.59,33.67,33.42,33.67,357000.0,33.59,33.67,33.42,33.67,357000.0
2011-08-11 10:15:00,33.66,33.91,33.66,33.82,384300.0,33.66,33.91,33.66,33.82,384300.0
2011-08-11 10:20:00,33.82,34.07,33.65,34.02,448700.0,33.82,34.07,33.65,34.02,448700.0
2011-08-11 10:25:00,34.05,34.14,34.02,34.12,570500.0,34.05,34.14,34.02,34.12,570500.0
2011-08-11 10:30:00,34.11,34.15,33.98,34.07,389200.0,34.11,34.15,33.98,34.07,389200.0
2011-08-11 10:35:00,34.07,34.21,34.03,34.11,596400.0,34.07,34.21,34.03,34.11,596400.0
2011-08-11 10:40:00,34.17,34.26,34.11,34.26,366800.0,34.17,34.26,34.11,34.26,366800.0
2011-08-11 10:45:00,34.25,34.41,34.22,34.38,529200.0,34.25,34.41,34.22,34.38,529200.0
2011-08-11 10:50:00,34.39,34.39,34.29,34.36,442400.0,34.39,34.39,34.29,34.36,442400.0
2011-08-11 10:55:00,34.36,34.39,34.24,34.27,343000.0,34.36,34.39,34.24,34.27,343000.0
2011-08-11 11:00:00,34.27,34.34,34.23,34.33,245000.0,34.27,34.34,34.23,34.33,245000.0
2011-08-11 11:05:00,34.32,34.34,34.27,34.29,150500.0,34.32,34.34,34.27,34.29,150500.0
2011-08-11 11:10:00,34.29,34.34,34.18,34.23,270200.0,34.29,34.34,34.18,34.23,270200.0
2011-08-11 11:15:00,34.23,34.26,34.06,34.26,239400.0,34.23,34.26,34.06,34.26,239400.0
2011-08-11 11:20:00,34.2,34.31,34.15,34.19,189700.0,34.2,34.31,34.15,34.19,189700.0
2011-08-11 11:25:00,34.24,34.29,34.14,34.29,185500.0,34.24,34.29,34.14,34.29,185500.0
2011-08-11 11:30:00,34.28,34.38,34.28,34.29,212100.0,34.28,34.38,34.28,34.29,212100.0
2011-08-11 11:35:00,34.31,34.34,34.26,34.32,175000.0,34.31,34.34,34.26,34.32,175000.0
2011-08-11 11:40:00,34.33,34.43,34.3,34.42,156100.0,34.33,34.43,34.3,34.42,156100.0
2011-08-11 11:45:00,34.43,34.49,34.3,34.31,275100.0,34.43,34.49,34.3,34.31,275100.0
2011-08-11 11:50:00,34.31,34.44,34.31,34.41,210700.0,34.31,34.44,34.31,34.41,210700.0
2011-08-11 11:55:00,34.38,34.41,34.34,34.34,99400.0,34.38,34.41,34.34,34.34,99400.0
2011-08-11 12:00:00,34.35,34.43,34.3,34.43,161000.0,34.35,34.43,34.3,34.43,161000.0
2011-08-11 12:05:00,34.42,34.5,34.39,34.41,157500.0,34.42,34.5,34.39,34.41,157500.0
2011-08-11 12:10:00,34.39,34.46,34.32,34.43,154000.0,34.39,34.46,34.32,34.43,154000.0
2011-08-11 12:15:00,34.46,34.5,34.38,34.44,98700.0,34.46,34.5,34.38,34.44,98700.0
2011-08-11 12:20:00,34.44,34.47,34.35,34.38,235200.0,34.44,34.47,34.35,34.38,235200.0
2011-08-11 12:25:00,34.38,34.38,34.22,34.24,207200.0,34.38,34.38,34.22,34.24,207200.0
2011-08-11 12:30:00,34.22,34.36,34.22,34.31,163100.0,34.22,34.36,34.22,34.31,163100.0
2011-08-11 12:35:00,34.35,34.42,34.32,34.42,88900.0,34.35,34.42,34.32,34.42,88900.0
2011-08-11 12:40:00,34.42,34.52,34.38,34.52,200200.0,34.42,34.52,34.38,34.52,200200.0
2011-08-11 12:45:00,34.52,34.61,34.48,34.5,313600.0,34.52,34.61,34.48,34.5,313600.0
2011-08-11 12:50:00,34.52,34.55,34.44,34.5,240800.0,34.52,34.55,34.44,34.5,240800.0
2011-08-11 12:55:00,34.49,34.68,34.49,34.6,354900.0,34.49,34.68,34.49,34.6,354900.0
2011-08-11 13:00:00,34.62,34.68,34.54,34.54,232400.0,34.62,34.68,34.54,34.54,232400.0
2011-08-11 13:05:00,34.54,34.62,34.52,34.57,262500.0,34.54,34.62,34.52,34.57,262500.0
2011-08-11 13:10:00,34.57,34.71,34.54,34.62,214900.0,34.57,34.71,34.54,34.62,214900.0
2011-08-11 13:15:00,34.61,34.65,34.52,34.52,109900.0,34.61,34.65,34.52,34.52,109900.0
2011-08-11 13:20:00,34.52,34.65,34.49,34.6,142100.0,34.52,34.65,34.49,34.6,142100.0
2011-08-11 13:25:00,34.6,34.74,34.59,34.7,240100.0,34.6,34.74,34.59,34.7,240100.0
2011-08-11 13:30:00,34.71,34.8,34.67,34.8,295400.0,34.71,34.8,34.67,34.8,295400.0
2011-08-11 13:35:00,34.8,34.84,34.74,34.77,220500.0,34.8,34.84,34.74,34.77,220500.0
2011-08-11 13:40:00,34.77,34.81,34.63,34.66,271600.0,34.77,34.81,34.63,34.66,271600.0
2011-08-11 13:45:00,34.66,34.79,34.66,34.76,169400.0,34.66,34.79,34.66,34.76,169400.0
2011-08-11 13:50:00,34.79,34.87,34.73,34.82,227500.0,34.79,34.87,34.73,34.82,227500.0
2011-08-11 13:55:00,34.81,34.89,34.79,34.86,175000.0,34.81,34.89,34.79,34.86,175000.0
2011-08-11 14:00:00,34.86,34.93,34.8,34.89,186900.0,34.86,34.93,34.8,34.89,186900.0
2011-08-11 14:05:00,34.89,34.99,34.87,34.97,237300.0,34.89,34.99,34.87,34.97,237300.0
2011-08-11 14:10:00,34.97,35.09,34.97,35.04,345100.0,34.97,35.09,34.97,35.04,345100.0
2011-08-11 14:15:00,35.03,35.09,34.92,34.94,208600.0,35.03,35.09,34.92,34.94,208600.0
2011-08-11 14:20:00,34.93,35.05,34.93,35.05,182000.0,34.93,35.05,34.93,35.05,182000.0
2011-08-11 14:25:00,35.03,35.03,34.94,35.0,132300.0,35.03,35.03,34.94,35.0,132300.0
2011-08-11 14:30:00,35.0,35.02,34.79,34.87,293300.0,35.0,35.02,34.79,34.87,293300.0
2011-08-11 14:35:00,34.88,34.94,34.83,34.93,152600.0,34.88,34.94,34.83,34.93,152600.0
2011-08-11 14:40:00,34.89,34.91,34.75,34.87,212100.0,34.89,34.91,34.75,34.87,212100.0
2011-08-11 14:45:00,34.86,35.0,34.84,34.92,109900.0,34.86,35.0,34.84,34.92,109900.0
2011-08-11 14:50:00,34.89,34.96,34.83,34.91,66500.0,34.89,34.96,34.83,34.91,66500.0
2011-08-11 14:55:00,34.92,35.02,34.84,34.97,221200.0,34.92,35.02,34.84,34.97,221200.0
2011-08-11 15:00:00,34.95,35.07,34.95,35.05,133000.0,34.95,35.07,34.95,35.05,133000.0
2011-08-11 15:05:00,35.06,35.1,34.96,34.96,194600.0,35.06,35.1,34.96,34.96,194600.0
2011-08-11 15:10:00,34.96,35.03,34.91,34.96,170800.0,34.96,35.03,34.91,34.96,170800.0
2011-08-11 15:15:00,34.98,35.04,34.93,35.01,184800.0,34.98,35.04,34.93,35.01,184800.0
2011-08-11 15:20:00,35.01,35.05,34.95,34.99,290500.0,35.01,35.05,34.95,34.99,290500.0
2011-08-11 15:25:00,34.98,35.04,34.84,34.91,310800.0,34.98,35.04,34.84,34.91,310800.0
2011-08-11 15:30:00,34.91,34.95,34.85,34.95,347900.0,34.91,34.95,34.85,34.95,347900.0
2011-08-11 15:35:00,34.96,34.99,34.91,34.95,259700.0,34.96,34.99,34.91,34.95,259700.0
2011-08-11 15:40:00,34.96,35.04,34.95,34.99,219800.0,34.96,35.04,34.95,34.99,219800.0
2011-08-11 15:45:00,35.01,35.07,34.94,34.94,475300.0,35.01,35.07,34.94,34.94,475300.0
2011-08-11 15:50:00,34.99,35.0,34.68,34.69,851200.0,34.99,35.0,34.68,34.69,851200.0
2011-08-11 15:55:00,34.69,34.82,34.66,34.73,641200.0,34.69,34.82,34.66,34.73,641200.0
2011-08-12 09:30:00,35.3,35.32,35.06,35.24,678300.0,35.3,35.32,35.06,35.24,678300.0
2011-08-12 09:35:00,35.28,35.32,34.94,35.03,557200.0,35.28,35.32,34.94,35.03,557200.0
2011-08-12 09:40:00,35.05,35.08,34.86,34.87,402500.0,35.05,35.08,34.86,34.87,402500.0
2011-08-12 09:45:00,34.87,35.22,34.87,35.18,543900.0,34.87,35.22,34.87,35.18,543900.0
2011-08-12 09:50:00,35.16,35.21,35.05,35.08,487900.0,35.16,35.21,35.05,35.08,487900.0
2011-08-12 09:55:00,35.08,35.17,34.89,35.08,415100.0,35.08,35.17,34.89,35.08,415100.0
2011-08-12 10:00:00,35.05,35.09,34.89,35.06,336000.0,35.05,35.09,34.89,35.06,336000.0
2011-08-12 10:05:00,35.01,35.21,34.97,35.14,366100.0,35.01,35.21,34.97,35.14,366100.0
2011-08-12 10:10:00,35.15,35.21,35.06,35.16,221900.0,35.15,35.21,35.06,35.16,221900.0
2011-08-12 10:15:00,35.21,35.36,35.21,35.22,333900.0,35.21,35.36,35.21,35.22,333900.0
2011-08-12 10:20:00,35.26,35.27,35.11,35.22,182700.0,35.26,35.27,35.11,35.22,182700.0
2011-08-12 10:25:00,35.22,35.26,35.13,35.13,414400.0,35.22,35.26,35.13,35.13,414400.0
2011-08-12 10:30:00,35.15,35.19,35.07,35.1,273000.0,35.15,35.19,35.07,35.1,273000.0
2011-08-12 10:35:00,35.14,35.39,35.14,35.36,351400.0,35.14,35.39,35.14,35.36,351400.0
2011-08-12 10:40:00,35.37,35.41,35.16,35.2,314300.0,35.37,35.41,35.16,35.2,314300.0
2011-08-12 10:45:00,35.21,35.28,35.14,35.17,247100.0,35.21,35.28,35.14,35.17,247100.0
2011-08-12 10:50:00,35.14,35.18,35.04,35.09,241500.0,35.14,35.18,35.04,35.09,241500.0
2011-08-12 10:55:00,35.09,35.09,34.96,35.08,165200.0,35.09,35.09,34.96,35.08,165200.0
2011-08-12 11:00:00,35.08,35.08,34.94,34.95,186900.0,35.08,35.08,34.94,34.95,186900.0
2011-08-12 11:05:00,34.94,35.06,34.94,35.02,102200.0,34.94,35.06,34.94,35.02,102200.0
2011-08-12 11:10:00,35.02,35.03,34.93,34.97,119000.0,35.02,35.03,34.93,34.97,119000.0
2011-08-12 11:15:00,34.97,35.06,34.94,34.97,175000.0,34.97,35.06,34.94,34.97,175000.0
2011-08-12 11:20:00,34.96,34.96,34.81,34.85,272300.0,34.96,34.96,34.81,34.85,272300.0
2011-08-12 11:25:00,34.87,34.91,34.8,34.88,220500.0,34.87,34.91,34.8,34.88,220500.0
2011-08-12 11:30:00,34.85,34.87,34.77,34.8,312900.0,34.85,34.87,34.77,34.8,312900.0
2011-08-12 11:35:00,34.8,34.81,34.73,34.74,338100.0,34.8,34.81,34.73,34.74,338100.0
2011-08-12 11:40:00,34.75,34.8,34.74,34.79,162400.0,34.75,34.8,34.74,34.79,162400.0
2011-08-12 11:45:00,34.79,34.97,34.79,34.86,429100.0,34.79,34.97,34.79,34.86,429100.0
2011-08-12 11:50:00,34.86,34.97,34.84,34.97,240100.0,34.86,34.97,34.84,34.97,240100.0
2011-08-12 11:55:00,34.99,35.03,34.91,35.0,293300.0,34.99,35.03,34.91,35.0,293300.0
2011-08-12 12:00:00,34.98,35.04,34.92,34.99,302400.0,34.98,35.04,34.92,34.99,302400.0
2011-08-12 12:05:00,35.01,35.01,34.93,34.96,77700.0,35.01,35.01,34.93,34.96,77700.0
2011-08-12 12:10:00,34.96,34.97,34.9,34.9,69300.0,34.96,34.97,34.9,34.9,69300.0
2011-08-12 12:15:00,34.9,34.99,34.89,34.96,249200.0,34.9,34.99,34.89,34.96,249200.0
2011-08-12 12:20:00,34.98,34.98,34.89,34.89,89600.0,34.98,34.98,34.89,34.89,89600.0
2011-08-12 12:25:00,34.89,34.9,34.83,34.9,170800.0,34.89,34.9,34.83,34.9,170800.0
2011-08-12 12:30:00,34.9,34.9,34.83,34.89,115500.0,34.9,34.9,34.83,34.89,115500.0
2011-08-12 12:35:00,34.89,34.89,34.76,34.77,153300.0,34.89,34.89,34.76,34.77,153300.0
2011-08-12 12:40:00,34.78,34.84,34.74,34.8,159600.0,34.78,34.84,34.74,34.8,159600.0
2011-08-12 12:45:00,34.79,34.81,34.67,34.67,233100.0,34.79,34.81,34.67,34.67,233100.0
2011-08-12 12:50:00,34.67,34.74,34.58,34.7,273000.0,34.67,34.74,34.58,34.7,273000.0
2011-08-12 12:55:00,34.68,34.68,34.61,34.67,135800.0,34.68,34.68,34.61,34.67,135800.0
2011-08-12 13:00:00,34.67,34.7,34.63,34.68,115500.0,34.67,34.7,34.63,34.68,115500.0
2011-08-12 13:05:00,34.67,34.73,34.63,34.65,129500.0,34.67,34.73,34.63,34.65,129500.0
2011-08-12 13:10:00,34.64,34.72,34.63,34.67,223300.0,34.64,34.72,34.63,34.67,223300.0
2011-08-12 13:15:00,34.68,34.71,34.61,34.67,113400.0,34.68,34.71,34.61,34.67,113400.0
2011-08-12 13:20:00,34.67,34.76,34.64,34.64,111300.0,34.67,34.76,34.64,34.64,111300.0
2011-08-12 13:25:00,34.64,34.73,34.64,34.73,81200.0,34.64,34.73,34.64,34.73,81200.0
2011-08-12 13:30:00,34.74,34.74,34.65,34.68,79100.0,34.74,34.74,34.65,34.68,79100.0
2011-08-12 13:35:00,34.7,34.94,34.69,34.89,308700.0,34.7,34.94,34.69,34.89,308700.0
2011-08-12 13:40:00,34.89,35.04,34.89,34.96,207200.0,34.89,35.04,34.89,34.96,207200.0
2011-08-12 13:45:00,34.98,35.0,34.95,34.95,66500.0,34.98,35.0,34.95,34.95,66500.0
2011-08-12 13:50:00,34.98,34.98,34.89,34.89,98700.0,34.98,34.98,34.89,34.89,98700.0
2011-08-12 13:55:00,34.91,34.91,34.82,34.91,142100.0,34.91,34.91,34.82,34.91,142100.0
2011-08-12 14:00:00,34.92,34.94,34.87,34.9,64400.0,34.92,34.94,34.87,34.9,64400.0
2011-08-12 14:05:00,34.91,34.96,34.91,34.94,112700.0,34.91,34.96,34.91,34.94,112700.0
2011-08-12 14:10:00,34.96,34.98,34.79,34.88,220500.0,34.96,34.98,34.79,34.88,220500.0
2011-08-12 14:15:00,34.88,34.92,34.73,34.79,205800.0,34.88,34.92,34.73,34.79,205800.0
2011-08-12 14:20:00,34.78,34.8,34.64,34.69,235900.0,34.78,34.8,34.64,34.69,235900.0
2011-08-12 14:25:00,34.7,34.78,34.7,34.75,91700.0,34.7,34.78,34.7,34.75,91700.0
2011-08-12 14:30:00,34.74,34.77,34.71,34.76,160300.0,34.74,34.77,34.71,34.76,160300.0
2011-08-12 14:35:00,34.79,34.8,34.66,34.7,113400.0,34.79,34.8,34.66,34.7,113400.0
2011-08-12 14:40:00,34.69,34.82,34.67,34.77,155400.0,34.69,34.82,34.67,34.77,155400.0
2011-08-12 14:45:00,34.78,34.88,34.78,34.85,156800.0,34.78,34.88,34.78,34.85,156800.0
2011-08-12 14:50:00,34.85,34.85,34.77,34.84,74200.0,34.85,34.85,34.77,34.84,74200.0
2011-08-12 14:55:00,34.84,34.85,34.79,34.85,79100.0,34.84,34.85,34.79,34.85,79100.0
2011-08-12 15:00:00,34.86,34.91,34.8,34.82,154000.0,34.86,34.91,34.8,34.82,154000.0
2011-08-12 15:05:00,34.84,34.91,34.82,34.82,177800.0,34.84,34.91,34.82,34.82,177800.0
2011-08-12 15:10:00,34.85,34.92,34.81,34.87,182000.0,34.85,34.92,34.81,34.87,182000.0
2011-08-12 15:15:00,34.87,34.91,34.84,34.84,115500.0,34.87,34.91,34.84,34.84,115500.0
2011-08-12 15:20:00,34.85,34.96,34.85,34.94,270200.0,34.85,34.96,34.85,34.94,270200.0
2011-08-12 15:25:00,34.94,34.96,34.87,34.9,177800.0,34.94,34.96,34.87,34.9,177800.0
2011-08-12 15:30:00,34.92,34.94,34.79,34.85,234500.0,34.92,34.94,34.79,34.85,234500.0
2011-08-12 15:35:00,34.84,34.89,34.81,34.86,214900.0,34.84,34.89,34.81,34.86,214900.0
2011-08-12 15:40:00,34.85,34.89,34.84,34.84,196700.0,34.85,34.89,34.84,34.84,196700.0
2011-08-12 15:45:00,34.85,34.86,34.8,34.85,179900.0,34.85,34.86,34.8,34.85,179900.0
2011-08-12 15:50:00,34.86,34.87,34.82,34.83,392000.0,34.86,34.87,34.82,34.83,392000.0
2011-08-12 15:55:00,34.84,34.89,34.83,34.86,383600.0,34.84,34.89,34.83,34.86,383600.0
2011-08-15 09:30:00,35.1,35.25,35.0,35.06,665000.0,35.1,35.25,35.0,35.06,665000.0
2011-08-15 09:35:00,35.05,35.19,35.05,35.17,205100.0,35.05,35.19,35.05,35.17,205100.0
2011-08-15 09:40:00,35.18,35.23,35.13,35.19,345800.0,35.18,35.23,35.13,35.19,345800.0
2011-08-15 09:45:00,35.19,35.19,34.98,35.12,380100.0,35.19,35.19,34.98,35.12,380100.0
2011-08-15 09:50:00,35.12,35.14,34.71,34.72,602000.0,35.12,35.14,34.71,34.72,602000.0
2011-08-15 09:55:00,34.76,34.83,34.54,34.62,633500.0,34.76,34.83,34.54,34.62,633500.0
2011-08-15 10:00:00,34.62,34.8,34.57,34.7,275100.0,34.62,34.8,34.57,34.7,275100.0
2011-08-15 10:05:00,34.72,34.77,34.63,34.73,153300.0,34.72,34.77,34.63,34.73,153300.0
2011-08-15 10:10:00,34.73,34.91,34.73,34.81,353500.0,34.73,34.91,34.73,34.81,353500.0
2011-08-15 10:15:00,34.84,34.9,34.65,34.66,229600.0,34.84,34.9,34.65,34.66,229600.0
2011-08-15 10:20:00,34.67,34.81,34.65,34.79,154000.0,34.67,34.81,34.65,34.79,154000.0
2011-08-15 10:25:00,34.79,34.85,34.73,34.75,249200.0,34.79,34.85,34.73,34.75,249200.0
2011-08-15 10:30:00,34.73,34.76,34.57,34.57,202300.0,34.73,34.76,34.57,34.57,202300.0
2011-08-15 10:35:00,34.58,34.63,34.51,34.51,297500.0,34.58,34.63,34.51,34.51,297500.0
2011-08-15 10:40:00,34.51,34.58,34.44,34.44,355600.0,34.51,34.58,34.44,34.44,355600.0
2011-08-15 10:45:00,34.44,34.55,34.44,34.54,210700.0,34.44,34.55,34.44,34.54,210700.0
2011-08-15 10:50:00,34.52,34.58,34.47,34.49,144200.0,34.52,34.58,34.47,34.49,144200.0
2011-08-15 10:55:00,34.48,34.53,34.44,34.48,163800.0,34.48,34.53,34.44,34.48,163800.0
2011-08-15 11:00:00,34.47,34.51,34.31,34.34,352100.0,34.47,34.51,34.31,34.34,352100.0
2011-08-15 11:05:00,34.33,34.36,34.14,34.15,501900.0,34.33,34.36,34.14,34.15,501900.0
2011-08-15 11:10:00,34.16,34.17,34.06,34.08,243600.0,34.16,34.17,34.06,34.08,243600.0
2011-08-15 11:15:00,34.07,34.21,34.02,34.09,464100.0,34.07,34.21,34.02,34.09,464100.0
2011-08-15 11:20:00,34.08,34.14,34.03,34.05,257600.0,34.08,34.14,34.03,34.05,257600.0
2011-08-15 11:25:00,34.04,34.04,33.89,33.98,384300.0,34.04,34.04,33.89,33.98,384300.0
2011-08-15 11:30:00,33.97,34.0,33.81,33.81,399000.0,33.97,34.0,33.81,33.81,399000.0
2011-08-15 11:35:00,33.82,33.86,33.74,33.86,473900.0,33.82,33.86,33.74,33.86,473900.0
2011-08-15 11:40:00,33.86,34.07,33.85,34.06,290500.0,33.86,34.07,33.85,34.06,290500.0
2011-08-15 11:45:00,34.07,34.2,34.07,34.15,399000.0,34.07,34.2,34.07,34.15,399000.0
2011-08-15 11:50:00,34.15,34.27,34.13,34.22,402500.0,34.15,34.27,34.13,34.22,402500.0
2011-08-15 11:55:00,34.23,34.26,34.13,34.16,250600.0,34.23,34.26,34.13,34.16,250600.0
2011-08-15 12:00:00,34.15,34.32,34.13,34.28,231000.0,34.15,34.32,34.13,34.28,231000.0
2011-08-15 12:05:00,34.28,34.31,34.06,34.06,214900.0,34.28,34.31,34.06,34.06,214900.0
2011-08-15 12:10:00,34.06,34.14,34.06,34.1,137200.0,34.06,34.14,34.06,34.1,137200.0
2011-08-15 12:15:00,34.11,34.14,34.06,34.06,136500.0,34.11,34.14,34.06,34.06,136500.0
2011-08-15 12:20:00,34.06,34.1,34.01,34.01,164500.0,34.06,34.1,34.01,34.01,164500.0
2011-08-15 12:25:00,34.01,34.12,33.99,34.06,178500.0,34.01,34.12,33.99,34.06,178500.0
2011-08-15 12:30:00,34.07,34.07,33.9,33.9,226100.0,34.07,34.07,33.9,33.9,226100.0
2011-08-15 12:35:00,33.9,33.94,33.87,33.92,170800.0,33.9,33.94,33.87,33.92,170800.0
2011-08-15 12:40:00,33.92,34.03,33.92,33.97,172900.0,33.92,34.03,33.92,33.97,172900.0
2011-08-15 12:45:00,33.96,33.98,33.88,33.92,252000.0,33.96,33.98,33.88,33.92,252000.0
2011-08-15 12:50:00,33.92,34.11,33.88,34.1,476700.0,33.92,34.11,33.88,34.1,476700.0
2011-08-15 12:55:00,34.1,34.23,34.1,34.22,340200.0,34.1,34.23,34.1,34.22,340200.0
2011-08-15 13:00:00,34.23,34.34,34.2,34.25,357700.0,34.23,34.34,34.2,34.25,357700.0
2011-08-15 13:05:00,34.26,34.28,34.18,34.21,134400.0,34.26,34.28,34.18,34.21,134400.0
2011-08-15 13:10:00,34.23,34.25,34.17,34.19,104300.0,34.23,34.25,34.17,34.19,104300.0
2011-08-15 13:15:00,34.19,34.32,34.19,34.32,164500.0,34.19,34.32,34.19,34.32,164500.0
2011-08-15 13:20:00,34.31,34.32,34.25,34.29,140700.0,34.31,34.32,34.25,34.29,140700.0
2011-08-15 13:25:00,34.28,34.35,34.27,34.34,170100.0,34.28,34.35,34.27,34.34,170100.0
2011-08-15 13:30:00,34.35,34.39,34.31,34.39,175000.0,34.35,34.39,34.31,34.39,175000.0
2011-08-15 13:35:00,34.37,34.41,34.35,34.38,102900.0,34.37,34.41,34.35,34.38,102900.0
2011-08-15 13:40:00,34.39,34.49,34.36,34.44,95200.0,34.39,34.49,34.36,34.44,95200.0
2011-08-15 13:45:00,34.44,34.45,34.37,34.44,239400.0,34.44,34.45,34.37,34.44,239400.0
2011-08-15 13:50:00,34.42,34.49,34.39,34.43,161000.0,34.42,34.49,34.39,34.43,161000.0
2011-08-15 13:55:00,34.43,34.46,34.41,34.43,158200.0,34.43,34.46,34.41,34.43,158200.0
2011-08-15 14:00:00,34.41,34.46,34.38,34.45,112000.0,34.41,34.46,34.38,34.45,112000.0
2011-08-15 14:05:00,34.46,34.48,34.43,34.47,147000.0,34.46,34.48,34.43,34.47,147000.0
2011-08-15 14:10:00,34.48,34.53,34.45,34.5,168700.0,34.48,34.53,34.45,34.5,168700.0
2011-08-15 14:15:00,34.5,34.51,34.48,34.5,35000.0,34.5,34.51,34.48,34.5,35000.0
2011-08-15 14:20:00,34.5,34.51,34.46,34.48,73500.0,34.5,34.51,34.46,34.48,73500.0
2011-08-15 14:25:00,34.47,34.53,34.47,34.5,126000.0,34.47,34.53,34.47,34.5,126000.0
2011-08-15 14:30:00,34.5,34.54,34.5,34.52,173600.0,34.5,34.54,34.5,34.52,173600.0
2011-08-15 14:35:00,34.52,34.56,34.5,34.55,203000.0,34.52,34.56,34.5,34.55,203000.0
2011-08-15 14:40:00,34.54,34.66,34.54,34.61,232400.0,34.54,34.66,34.54,34.61,232400.0
2011-08-15 14:45:00,34.6,34.68,34.6,34.67,265300.0,34.6,34.68,34.6,34.67,265300.0
2011-08-15 14:50:00,34.66,34.71,34.65,34.66,132300.0,34.66,34.71,34.65,34.66,132300.0
2011-08-15 14:55:00,34.65,34.65,34.6,34.64,98000.0,34.65,34.65,34.6,34.64,98000.0
2011-08-15 15:00:00,34.64,34.66,34.61,34.63,115500.0,34.64,34.66,34.61,34.63,115500.0
2011-08-15 15:05:00,34.63,34.64,34.59,34.61,187600.0,34.63,34.64,34.59,34.61,187600.0
2011-08-15 15:10:00,34.6,34.61,34.52,34.55,184800.0,34.6,34.61,34.52,34.55,184800.0
2011-08-15 15:15:00,34.55,34.68,34.53,34.67,240100.0,34.55,34.68,34.53,34.67,240100.0
2011-08-15 15:20:00,34.67,34.83,34.66,34.73,609700.0,34.67,34.83,34.66,34.73,609700.0
2011-08-15 15:25:00,34.7,34.75,34.69,34.73,389900.0,34.7,34.75,34.69,34.73,389900.0
2011-08-15 15:30:00,34.74,34.9,34.74,34.88,553700.0,34.74,34.9,34.74,34.88,553700.0
2011-08-15 15:35:00,34.88,34.96,34.87,34.94,436100.0,34.88,34.96,34.87,34.94,436100.0
2011-08-15 15:40:00,34.95,35.0,34.93,35.0,344400.0,34.95,35.0,34.93,35.0,344400.0
2011-08-15 15:45:00,35.0,35.04,34.98,35.01,661500.0,35.0,35.04,34.98,35.01,661500.0
2011-08-15 15:50:00,35.02,35.14,35.02,35.13,960400.0,35.02,35.14,35.02,35.13,960400.0
2011-08-15 15:55:00,35.13,35.18,35.09,35.18,1025500.0,35.13,35.18,35.09,35.18,1025500.0
2011-08-16 09:30:00,34.9,35.05,34.76,34.97,485800.0,34.9,35.05,34.76,34.97,485800.0
2011-08-16 09:35:00,34.93,35.01,34.78,34.79,403200.0,34.93,35.01,34.78,34.79,403200.0
2011-08-16 09:40:00,34.79,34.88,34.61,34.62,398300.0,34.79,34.88,34.61,34.62,398300.0
2011-08-16 09:45:00,34.62,34.78,34.53,34.67,282100.0,34.62,34.78,34.53,34.67,282100.0
2011-08-16 09:50:00,34.67,34.68,34.38,34.57,367500.0,34.67,34.68,34.38,34.57,367500.0
2011-08-16 09:55:00,34.53,34.62,34.5,34.55,419300.0,34.53,34.62,34.5,34.55,419300.0
2011-08-16 10:00:00,34.57,34.64,34.51,34.56,275100.0,34.57,34.64,34.51,34.56,275100.0
2011-08-16 10:05:00,34.53,34.56,34.44,34.47,249200.0,34.53,34.56,34.44,34.47,249200.0
2011-08-16 10:10:00,34.46,34.5,34.32,34.4,395500.0,34.46,34.5,34.32,34.4,395500.0
2011-08-16 10:15:00,34.44,34.54,34.43,34.49,170800.0,34.44,34.54,34.43,34.49,170800.0
2011-08-16 10:20:00,34.49,34.67,34.49,34.58,224700.0,34.49,34.67,34.49,34.58,224700.0
2011-08-16 10:25:00,34.59,34.74,34.53,34.67,193200.0,34.59,34.74,34.53,34.67,193200.0
2011-08-16 10:30:00,34.67,34.73,34.59,34.6,165200.0,34.67,34.73,34.59,34.6,165200.0
2011-08-16 10:35:00,34.59,34.63,34.54,34.61,86100.0,34.59,34.63,34.54,34.61,86100.0
2011-08-16 10:40:00,34.61,34.66,34.53,34.53,182700.0,34.61,34.66,34.53,34.53,182700.0
2011-08-16 10:45:00,34.53,34.71,34.5,34.68,199500.0,34.53,34.71,34.5,34.68,199500.0
2011-08-16 10:50:00,34.69,34.71,34.62,34.69,51800.0,34.69,34.71,34.62,34.69,51800.0
2011-08-16 10:55:00,34.69,34.78,34.69,34.76,352100.0,34.69,34.78,34.69,34.76,352100.0
2011-08-16 11:00:00,34.77,34.78,34.6,34.65,133700.0,34.77,34.78,34.6,34.65,133700.0
2011-08-16 11:05:00,34.65,34.67,34.53,34.56,172200.0,34.65,34.67,34.53,34.56,172200.0
2011-08-16 11:10:00,34.56,34.58,34.48,34.5,247100.0,34.56,34.58,34.48,34.5,247100.0
2011-08-16 11:15:00,34.49,34.5,34.36,34.4,189700.0,34.49,34.5,34.36,34.4,189700.0
2011-08-16 11:20:00,34.4,34.46,34.36,34.43,145600.0,34.4,34.46,34.36,34.43,145600.0
2011-08-16 11:25:00,34.44,34.48,34.4,34.46,77000.0,34.44,34.48,34.4,34.46,77000.0
2011-08-16 11:30:00,34.46,34.48,34.36,34.38,94500.0,34.46,34.48,34.36,34.38,94500.0
2011-08-16 11:35:00,34.37,34.43,34.36,34.38,95200.0,34.37,34.43,34.36,34.38,95200.0
2011-08-16 11:40:00,34.38,34.53,34.37,34.53,161000.0,34.38,34.53,34.37,34.53,161000.0
2011-08-16 11:45:00,34.53,34.54,34.37,34.39,156100.0,34.53,34.54,34.37,34.39,156100.0
2011-08-16 11:50:00,34.41,34.42,34.37,34.38,151200.0,34.41,34.42,34.37,34.38,151200.0
2011-08-16 11:55:00,34.39,34.41,34.33,34.39,165200.0,34.39,34.41,34.33,34.39,165200.0
2011-08-16 12:00:00,34.38,34.44,34.37,34.43,174300.0,34.38,34.44,34.37,34.43,174300.0
2011-08-16 12:05:00,34.42,34.54,34.4,34.54,141400.0,34.42,34.54,34.4,34.54,141400.0
2011-08-16 12:10:00,34.54,34.66,34.35,34.51,338100.0,34.54,34.66,34.35,34.51,338100.0
2011-08-16 12:15:00,34.56,34.61,34.36,34.42,241500.0,34.56,34.61,34.36,34.42,241500.0
2011-08-16 12:20:00,34.42,34.46,34.36,34.43,157500.0,34.42,34.46,34.36,34.43,157500.0
2011-08-16 12:25:00,34.44,34.45,34.18,34.22,387800.0,34.44,34.45,34.18,34.22,387800.0
2011-08-16 12:30:00,34.21,34.26,34.14,34.23,245700.0,34.21,34.26,34.14,34.23,245700.0
2011-08-16 12:35:00,34.23,34.31,34.22,34.29,339500.0,34.23,34.31,34.22,34.29,339500.0
2011-08-16 12:40:00,34.28,34.35,34.22,34.23,106400.0,34.28,34.35,34.22,34.23,106400.0
2011-08-16 12:45:00,34.25,34.28,34.12,34.19,161700.0,34.25,34.28,34.12,34.19,161700.0
2011-08-16 12:50:00,34.19,34.2,34.07,34.13,195300.0,34.19,34.2,34.07,34.13,195300.0
2011-08-16 12:55:00,34.14,34.17,33.88,33.95,445900.0,34.14,34.17,33.88,33.95,445900.0
2011-08-16 13:00:00,33.95,33.96,33.74,33.74,484400.0,33.95,33.96,33.74,33.74,484400.0
2011-08-16 13:05:00,33.74,33.91,33.7,33.91,353500.0,33.74,33.91,33.7,33.91,353500.0
2011-08-16 13:10:00,33.91,34.03,33.86,34.01,232400.0,33.91,34.03,33.86,34.01,232400.0
2011-08-16 13:15:00,34.0,34.0,33.85,33.87,159600.0,34.0,34.0,33.85,33.87,159600.0
2011-08-16 13:20:00,33.86,33.96,33.73,33.87,212100.0,33.86,33.96,33.73,33.87,212100.0
2011-08-16 13:25:00,33.91,33.92,33.83,33.83,119000.0,33.91,33.92,33.83,33.83,119000.0
2011-08-16 13:30:00,33.82,34.1,33.77,34.05,301700.0,33.82,34.1,33.77,34.05,301700.0
2011-08-16 13:35:00,34.06,34.1,33.96,33.99,111300.0,34.06,34.1,33.96,33.99,111300.0
2011-08-16 13:40:00,34.0,34.1,33.99,34.08,172200.0,34.0,34.1,33.99,34.08,172200.0
2011-08-16 13:45:00,34.08,34.11,34.01,34.1,95900.0,34.08,34.11,34.01,34.1,95900.0
2011-08-16 13:50:00,34.1,34.31,34.08,34.27,347900.0,34.1,34.31,34.08,34.27,347900.0
2011-08-16 13:55:00,34.25,34.37,34.23,34.25,284200.0,34.25,34.37,34.23,34.25,284200.0
2011-08-16 14:00:00,34.25,34.35,34.22,34.29,142100.0,34.25,34.35,34.22,34.29,142100.0
2011-08-16 14:05:00,34.29,34.32,34.22,34.24,233800.0,34.29,34.32,34.22,34.24,233800.0
2011-08-16 14:10:00,34.25,34.4,34.23,34.36,172200.0,34.25,34.4,34.23,34.36,172200.0
2011-08-16 14:15:00,34.37,34.41,34.28,34.34,115500.0,34.37,34.41,34.28,34.34,115500.0
2011-08-16 14:20:00,34.36,34.39,34.26,34.27,77000.0,34.36,34.39,34.26,34.27,77000.0
2011-08-16 14:25:00,34.26,34.29,34.22,34.25,141400.0,34.26,34.29,34.22,34.25,141400.0
2011-08-16 14:30:00,34.26,34.34,34.21,34.26,189000.0,34.26,34.34,34.21,34.26,189000.0
2011-08-16 14:35:00,34.26,34.29,34.17,34.23,86100.0,34.26,34.29,34.17,34.23,86100.0
2011-08-16 14:40:00,34.26,34.31,34.2,34.21,113400.0,34.26,34.31,34.2,34.21,113400.0
2011-08-16 14:45:00,34.21,34.26,34.18,34.26,137200.0,34.21,34.26,34.18,34.26,137200.0
2011-08-16 14:50:00,34.26,34.27,34.06,34.09,391300.0,34.26,34.27,34.06,34.09,391300.0
2011-08-16 14:55:00,34.11,34.11,34.04,34.04,97300.0,34.11,34.11,34.04,34.04,97300.0
2011-08-16 15:00:00,34.04,34.15,34.03,34.13,254800.0,34.04,34.15,34.03,34.13,254800.0
2011-08-16 15:05:00,34.14,34.21,34.11,34.15,81200.0,34.14,34.21,34.11,34.15,81200.0
2011-08-16 15:10:00,34.15,34.18,34.11,34.14,156800.0,34.15,34.18,34.11,34.14,156800.0
2011-08-16 15:15:00,34.15,34.22,34.13,34.22,72100.0,34.15,34.22,34.13,34.22,72100.0
2011-08-16 15:20:00,34.21,34.23,34.13,34.19,155400.0,34.21,34.23,34.13,34.19,155400.0
2011-08-16 15:25:00,34.21,34.27,34.2,34.26,315000.0,34.21,34.27,34.2,34.26,315000.0
2011-08-16 15:30:00,34.28,34.3,34.22,34.23,571200.0,34.28,34.3,34.22,34.23,571200.0
2011-08-16 15:35:00,34.24,34.29,34.23,34.24,168700.0,34.24,34.29,34.23,34.24,168700.0
2011-08-16 15:40:00,34.24,34.26,34.21,34.26,233100.0,34.24,34.26,34.21,34.26,233100.0
2011-08-16 15:45:00,34.25,34.27,34.11,34.16,332500.0,34.25,34.27,34.11,34.16,332500.0
2011-08-16 15:50:00,34.18,34.21,34.08,34.1,477400.0,34.18,34.21,34.08,34.1,477400.0
2011-08-16 15:55:00,34.08,34.16,34.08,34.14,462000.0,34.08,34.16,34.08,34.14,462000.0
2011-08-17 09:30:00,34.37,34.44,34.15,34.29,394800.0,34.37,34.44,34.15,34.29,394800.0
2011-08-17 09:35:00,34.29,34.29,33.88,33.93,458500.0,34.29,34.29,33.88,33.93,458500.0
2011-08-17 09:40:00,33.96,34.04,33.73,33.84,392700.0,33.96,34.04,33.73,33.84,392700.0
2011-08-17 09:45:00,33.8,33.9,33.75,33.87,883400.0,33.8,33.9,33.75,33.87,883400.0
2011-08-17 09:50:00,33.88,34.0,33.87,33.93,578200.0,33.88,34.0,33.87,33.93,578200.0
2011-08-17 09:55:00,33.98,34.03,33.86,33.93,393400.0,33.98,34.03,33.86,33.93,393400.0
2011-08-17 10:00:00,33.93,33.93,33.79,33.84,307300.0,33.93,33.93,33.79,33.84,307300.0
2011-08-17 10:05:00,33.82,33.82,33.59,33.66,924700.0,33.82,33.82,33.59,33.66,924700.0
2011-08-17 10:10:00,33.66,33.69,33.57,33.67,401100.0,33.66,33.69,33.57,33.67,401100.0
2011-08-17 10:15:00,33.69,33.84,33.62,33.82,294000.0,33.69,33.84,33.62,33.82,294000.0
2011-08-17 10:20:00,33.82,33.85,33.77,33.81,183400.0,33.82,33.85,33.77,33.81,183400.0
2011-08-17 10:25:00,33.79,33.82,33.67,33.73,100800.0,33.79,33.82,33.67,33.73,100800.0
2011-08-17 10:30:00,33.71,33.75,33.67,33.74,179200.0,33.71,33.75,33.67,33.74,179200.0
2011-08-17 10:35:00,33.74,33.75,33.67,33.7,197400.0,33.74,33.75,33.67,33.7,197400.0
2011-08-17 10:40:00,33.69,33.74,33.65,33.67,142800.0,33.69,33.74,33.65,33.67,142800.0
2011-08-17 10:45:00,33.67,33.71,33.57,33.7,406700.0,33.67,33.71,33.57,33.7,406700.0
2011-08-17 10:50:00,33.71,33.77,33.63,33.64,280700.0,33.71,33.77,33.63,33.64,280700.0
2011-08-17 10:55:00,33.66,33.68,33.44,33.45,584500.0,33.66,33.68,33.44,33.45,584500.0
2011-08-17 11:00:00,33.45,33.5,33.4,33.47,406000.0,33.45,33.5,33.4,33.47,406000.0
2011-08-17 11:05:00,33.48,33.48,33.31,33.31,352100.0,33.48,33.48,33.31,33.31,352100.0
2011-08-17 11:10:00,33.31,33.39,33.3,33.35,354200.0,33.31,33.39,33.3,33.35,354200.0
2011-08-17 11:15:00,33.35,33.37,33.25,33.28,401100.0,33.35,33.37,33.25,33.28,401100.0
2011-08-17 11:20:00,33.28,33.3,33.19,33.2,433300.0,33.28,33.3,33.19,33.2,433300.0
2011-08-17 11:25:00,33.2,33.2,33.08,33.15,589400.0,33.2,33.2,33.08,33.15,589400.0
2011-08-17 11:30:00,33.16,33.24,33.13,33.16,426300.0,33.16,33.24,33.13,33.16,426300.0
2011-08-17 11:35:00,33.16,33.16,33.0,33.03,521500.0,33.16,33.16,33.0,33.03,521500.0
2011-08-17 11:40:00,33.03,33.08,32.94,32.99,372400.0,33.03,33.08,32.94,32.99,372400.0
2011-08-17 11:45:00,32.99,33.09,32.98,33.07,347200.0,32.99,33.09,32.98,33.07,347200.0
2011-08-17 11:50:00,33.08,33.09,32.97,32.98,259000.0,33.08,33.09,32.97,32.98,259000.0
2011-08-17 11:55:00,32.98,32.99,32.87,32.92,401100.0,32.98,32.99,32.87,32.92,401100.0
2011-08-17 12:00:00,32.92,32.98,32.88,32.92,218400.0,32.92,32.98,32.88,32.92,218400.0
2011-08-17 12:05:00,32.94,32.96,32.73,32.75,686000.0,32.94,32.96,32.73,32.75,686000.0
2011-08-17 12:10:00,32.76,32.77,32.7,32.74,387100.0,32.76,32.77,32.7,32.74,387100.0
2011-08-17 12:15:00,32.75,32.8,32.72,32.75,294000.0,32.75,32.8,32.72,32.75,294000.0
2011-08-17 12:20:00,32.75,32.79,32.72,32.79,269500.0,32.75,32.79,32.72,32.79,269500.0
2011-08-17 12:25:00,32.79,32.8,32.71,32.8,358400.0,32.79,32.8,32.71,32.8,358400.0
2011-08-17 12:30:00,32.79,32.83,32.77,32.83,608300.0,32.79,32.83,32.77,32.83,608300.0
2011-08-17 12:35:00,32.83,33.07,32.82,32.86,500500.0,32.83,33.07,32.82,32.86,500500.0
2011-08-17 12:40:00,32.87,32.98,32.87,32.96,296800.0,32.87,32.98,32.87,32.96,296800.0
2011-08-17 12:45:00,32.96,32.97,32.86,32.94,178500.0,32.96,32.97,32.86,32.94,178500.0
2011-08-17 12:50:00,32.94,32.99,32.87,32.9,164500.0,32.94,32.99,32.87,32.9,164500.0
2011-08-17 12:55:00,32.89,32.89,32.77,32.86,280000.0,32.89,32.89,32.77,32.86,280000.0
2011-08-17 13:00:00,32.85,32.87,32.75,32.83,167300.0,32.85,32.87,32.75,32.83,167300.0
2011-08-17 13:05:00,32.82,32.87,32.76,32.81,156100.0,32.82,32.87,32.76,32.81,156100.0
2011-08-17 13:10:00,32.84,32.95,32.83,32.89,156800.0,32.84,32.95,32.83,32.89,156800.0
2011-08-17 13:15:00,32.9,32.94,32.88,32.93,98700.0,32.9,32.94,32.88,32.93,98700.0
2011-08-17 13:20:00,32.93,32.97,32.82,32.87,240100.0,32.93,32.97,32.82,32.87,240100.0
2011-08-17 13:25:00,32.87,32.88,32.82,32.85,129500.0,32.87,32.88,32.82,32.85,129500.0
2011-08-17 13:30:00,32.86,32.9,32.79,32.82,145600.0,32.86,32.9,32.79,32.82,145600.0
2011-08-17 13:35:00,32.81,32.83,32.73,32.77,189000.0,32.81,32.83,32.73,32.77,189000.0
2011-08-17 13:40:00,32.75,32.76,32.65,32.71,314300.0,32.75,32.76,32.65,32.71,314300.0
2011-08-17 13:45:00,32.69,32.78,32.69,32.78,103600.0,32.69,32.78,32.69,32.78,103600.0
2011-08-17 13:50:00,32.77,32.89,32.75,32.89,255500.0,32.77,32.89,32.75,32.89,255500.0
2011-08-17 13:55:00,32.89,32.89,32.75,32.77,228900.0,32.89,32.89,32.75,32.77,228900.0
2011-08-17 14:00:00,32.75,32.92,32.75,32.88,296800.0,32.75,32.92,32.75,32.88,296800.0
2011-08-17 14:05:00,32.91,32.92,32.87,32.91,93100.0,32.91,32.92,32.87,32.91,93100.0
2011-08-17 14:10:00,32.91,33.13,32.91,33.11,424200.0,32.91,33.13,32.91,33.11,424200.0
2011-08-17 14:15:00,33.11,33.2,33.07,33.19,356300.0,33.11,33.2,33.07,33.19,356300.0
2011-08-17 14:20:00,33.18,33.25,33.12,33.2,377300.0,33.18,33.25,33.12,33.2,377300.0
2011-08-17 14:25:00,33.18,33.22,33.06,33.09,297500.0,33.18,33.22,33.06,33.09,297500.0
2011-08-17 14:30:00,33.09,33.16,32.96,32.97,233100.0,33.09,33.16,32.96,32.97,233100.0
2011-08-17 14:35:00,32.97,32.98,32.87,32.87,263200.0,32.97,32.98,32.87,32.87,263200.0
2011-08-17 14:40:00,32.87,33.03,32.86,33.0,244300.0,32.87,33.03,32.86,33.0,244300.0
2011-08-17 14:45:00,33.02,33.02,32.83,32.91,246400.0,33.02,33.02,32.83,32.91,246400.0
2011-08-17 14:50:00,32.9,33.03,32.87,33.01,260400.0,32.9,33.03,32.87,33.01,260400.0
2011-08-17 14:55:00,33.02,33.12,33.0,33.06,216300.0,33.02,33.12,33.0,33.06,216300.0
2011-08-17 15:00:00,33.08,33.1,33.0,33.04,127400.0,33.08,33.1,33.0,33.04,127400.0
2011-08-17 15:05:00,33.04,33.17,33.04,33.17,151200.0,33.04,33.17,33.04,33.17,151200.0
2011-08-17 15:10:00,33.18,33.35,33.18,33.27,527800.0,33.18,33.35,33.18,33.27,527800.0
2011-08-17 15:15:00,33.27,33.27,33.14,33.27,365400.0,33.27,33.27,33.14,33.27,365400.0
2011-08-17 15:20:00,33.25,33.29,33.19,33.22,301000.0,33.25,33.29,33.19,33.22,301000.0
2011-08-17 15:25:00,33.24,33.25,33.15,33.21,177100.0,33.24,33.25,33.15,33.21,177100.0
2011-08-17 15:30:00,33.2,33.22,33.14,33.14,158200.0,33.2,33.22,33.14,33.14,158200.0
2011-08-17 15:35:00,33.13,33.13,33.05,33.09,253400.0,33.13,33.13,33.05,33.09,253400.0
2011-08-17 15:40:00,33.11,33.18,33.09,33.16,232400.0,33.11,33.18,33.09,33.16,232400.0
2011-08-17 15:45:00,33.17,33.21,33.15,33.2,262500.0,33.17,33.21,33.15,33.2,262500.0
2011-08-17 15:50:00,33.21,33.22,33.13,33.13,389200.0,33.21,33.22,33.13,33.13,389200.0
2011-08-17 15:55:00,33.12,33.2,33.12,33.17,431900.0,33.12,33.2,33.12,33.17,431900.0
2011-08-18 09:30:00,31.91,32.11,31.52,31.52,1508500.0,31.91,32.11,31.52,31.52,1508500.0
2011-08-18 09:35:00,31.54,31.75,31.29,31.43,1516900.0,31.54,31.75,31.29,31.43,1516900.0
2011-08-18 09:40:00,31.41,31.44,31.29,31.41,923300.0,31.41,31.44,31.29,31.41,923300.0
2011-08-18 09:45:00,31.38,31.7,31.35,31.66,676200.0,31.38,31.7,31.35,31.66,676200.0
2011-08-18 09:50:00,31.66,31.7,31.51,31.53,949900.0,31.66,31.7,31.51,31.53,949900.0
2011-08-18 09:55:00,31.53,31.6,31.32,31.35,844200.0,31.53,31.6,31.32,31.35,844200.0
2011-08-18 10:00:00,31.36,31.36,31.14,31.31,1669500.0,31.36,31.36,31.14,31.31,1669500.0
2011-08-18 10:05:00,31.35,31.37,31.25,31.32,702100.0,31.35,31.37,31.25,31.32,702100.0
2011-08-18 10:10:00,31.32,31.39,31.24,31.27,559300.0,31.32,31.39,31.24,31.27,559300.0
2011-08-18 10:15:00,31.29,31.55,31.27,31.53,564200.0,31.29,31.55,31.27,31.53,564200.0
2011-08-18 10:20:00,31.46,31.54,31.39,31.53,329700.0,31.46,31.54,31.39,31.53,329700.0
2011-08-18 10:25:00,31.5,31.57,31.5,31.51,399000.0,31.5,31.57,31.5,31.51,399000.0
2011-08-18 10:30:00,31.51,31.54,31.43,31.49,296100.0,31.51,31.54,31.43,31.49,296100.0
2011-08-18 10:35:00,31.49,31.57,31.36,31.38,526400.0,31.49,31.57,31.36,31.38,526400.0
2011-08-18 10:40:00,31.39,31.51,31.38,31.49,553000.0,31.39,31.51,31.38,31.49,553000.0
2011-08-18 10:45:00,31.53,31.61,31.44,31.56,249200.0,31.53,31.61,31.44,31.56,249200.0
2011-08-18 10:50:00,31.59,31.87,31.59,31.83,564200.0,31.59,31.87,31.59,31.83,564200.0
2011-08-18 10:55:00,31.83,31.89,31.75,31.83,356300.0,31.83,31.89,31.75,31.83,356300.0
2011-08-18 11:00:00,31.84,31.91,31.77,31.82,357700.0,31.84,31.91,31.77,31.82,357700.0
2011-08-18 11:05:00,31.79,31.9,31.76,31.87,325500.0,31.79,31.9,31.76,31.87,325500.0
2011-08-18 11:10:00,31.85,32.0,31.79,31.89,657300.0,31.85,32.0,31.79,31.89,657300.0
2011-08-18 11:15:00,31.9,32.04,31.86,31.97,444500.0,31.9,32.04,31.86,31.97,444500.0
2011-08-18 11:20:00,31.97,32.05,31.93,32.0,249200.0,31.97,32.05,31.93,32.0,249200.0
2011-08-18 11:25:00,32.01,32.06,31.96,31.99,215600.0,32.01,32.06,31.96,31.99,215600.0
2011-08-18 11:30:00,31.99,32.16,31.94,32.01,394800.0,31.99,32.16,31.94,32.01,394800.0
2011-08-18 11:35:00,32.02,32.08,31.98,32.03,267400.0,32.02,32.08,31.98,32.03,267400.0
2011-08-18 11:40:00,32.03,32.17,32.02,32.14,221900.0,32.03,32.17,32.02,32.14,221900.0
2011-08-18 11:45:00,32.14,32.27,32.14,32.21,357700.0,32.14,32.27,32.14,32.21,357700.0
2011-08-18 11:50:00,32.22,32.29,32.06,32.08,324800.0,32.22,32.29,32.06,32.08,324800.0
2011-08-18 11:55:00,32.1,32.14,32.07,32.11,168000.0,32.1,32.14,32.07,32.11,168000.0
2011-08-18 12:00:00,32.1,32.12,31.83,31.87,417200.0,32.1,32.12,31.83,31.87,417200.0
2011-08-18 12:05:00,31.92,31.94,31.74,31.83,401100.0,31.92,31.94,31.74,31.83,401100.0
2011-08-18 12:10:00,31.81,31.96,31.81,31.89,152600.0,31.81,31.96,31.81,31.89,152600.0
2011-08-18 12:15:00,31.89,31.99,31.84,31.94,221200.0,31.89,31.99,31.84,31.94,221200.0
2011-08-18 12:20:00,31.9,31.93,31.74,31.74,226100.0,31.9,31.93,31.74,31.74,226100.0
2011-08-18 12:25:00,31.74,31.8,31.74,31.77,91000.0,31.74,31.8,31.74,31.77,91000.0
2011-08-18 12:30:00,31.78,31.83,31.73,31.78,126000.0,31.78,31.83,31.73,31.78,126000.0
2011-08-18 12:35:00,31.76,31.78,31.68,31.71,149100.0,31.76,31.78,31.68,31.71,149100.0
2011-08-18 12:40:00,31.71,31.74,31.65,31.66,139300.0,31.71,31.74,31.65,31.66,139300.0
2011-08-18 12:45:00,31.69,31.73,31.6,31.64,121100.0,31.69,31.73,31.6,31.64,121100.0
2011-08-18 12:50:00,31.67,31.76,31.67,31.75,134400.0,31.67,31.76,31.67,31.75,134400.0
2011-08-18 12:55:00,31.73,31.79,31.73,31.79,88200.0,31.73,31.79,31.73,31.79,88200.0
2011-08-18 13:00:00,31.77,31.77,31.63,31.64,109900.0,31.77,31.77,31.63,31.64,109900.0
2011-08-18 13:05:00,31.62,31.62,31.44,31.49,233100.0,31.62,31.62,31.44,31.49,233100.0
2011-08-18 13:10:00,31.5,31.56,31.48,31.48,179200.0,31.5,31.56,31.48,31.48,179200.0
2011-08-18 13:15:00,31.47,31.47,31.37,31.39,497000.0,31.47,31.47,31.37,31.39,497000.0
2011-08-18 13:20:00,31.38,31.39,31.34,31.35,363300.0,31.38,31.39,31.34,31.35,363300.0
2011-08-18 13:25:00,31.35,31.4,31.34,31.34,280700.0,31.35,31.4,31.34,31.34,280700.0
2011-08-18 13:30:00,31.34,31.36,31.21,31.21,515900.0,31.34,31.36,31.21,31.21,515900.0
2011-08-18 13:35:00,31.21,31.25,31.15,31.17,423500.0,31.21,31.25,31.15,31.17,423500.0
2011-08-18 13:40:00,31.16,31.19,31.1,31.13,504000.0,31.16,31.19,31.1,31.13,504000.0
2011-08-18 13:45:00,31.14,31.18,31.1,31.1,255500.0,31.14,31.18,31.1,31.1,255500.0
2011-08-18 13:50:00,31.11,31.16,31.03,31.07,329000.0,31.11,31.16,31.03,31.07,329000.0
2011-08-18 13:55:00,31.08,31.08,30.94,31.0,558600.0,31.08,31.08,30.94,31.0,558600.0
2011-08-18 14:00:00,31.01,31.23,31.01,31.2,699300.0,31.01,31.23,31.01,31.2,699300.0
2011-08-18 14:05:00,31.19,31.2,31.13,31.19,301700.0,31.19,31.2,31.13,31.19,301700.0
2011-08-18 14:10:00,31.19,31.23,31.12,31.12,270900.0,31.19,31.23,31.12,31.12,270900.0
2011-08-18 14:15:00,31.12,31.22,31.1,31.2,148400.0,31.12,31.22,31.1,31.2,148400.0
2011-08-18 14:20:00,31.2,31.23,31.12,31.22,156100.0,31.2,31.23,31.12,31.22,156100.0
2011-08-18 14:25:00,31.21,31.23,31.06,31.07,282100.0,31.21,31.23,31.06,31.07,282100.0
2011-08-18 14:30:00,31.07,31.07,30.98,31.0,226100.0,31.07,31.07,30.98,31.0,226100.0
2011-08-18 14:35:00,30.99,31.05,30.98,30.99,210000.0,30.99,31.05,30.98,30.99,210000.0
2011-08-18 14:40:00,30.98,31.01,30.88,30.9,350700.0,30.98,31.01,30.88,30.9,350700.0
2011-08-18 14:45:00,30.91,30.96,30.87,30.95,253400.0,30.91,30.96,30.87,30.95,253400.0
2011-08-18 14:50:00,30.96,30.96,30.86,30.86,234500.0,30.96,30.96,30.86,30.86,234500.0
2011-08-18 14:55:00,30.88,30.95,30.86,30.88,308000.0,30.88,30.95,30.86,30.88,308000.0
2011-08-18 15:00:00,30.88,30.9,30.71,30.72,571200.0,30.88,30.9,30.71,30.72,571200.0
2011-08-18 15:05:00,30.71,30.84,30.71,30.75,272300.0,30.71,30.84,30.71,30.75,272300.0
2011-08-18 15:10:00,30.77,30.98,30.75,30.9,450100.0,30.77,30.98,30.75,30.9,450100.0
2011-08-18 15:15:00,30.89,30.9,30.8,30.83,229600.0,30.89,30.9,30.8,30.83,229600.0
2011-08-18 15:20:00,30.82,30.83,30.72,30.77,340900.0,30.82,30.83,30.72,30.77,340900.0
2011-08-18 15:25:00,30.77,30.93,30.74,30.9,281400.0,30.77,30.93,30.74,30.9,281400.0
2011-08-18 15:30:00,30.91,31.01,30.9,31.01,554400.0,30.91,31.01,30.9,31.01,554400.0
2011-08-18 15:35:00,31.01,31.03,30.88,30.94,513800.0,31.01,31.03,30.88,30.94,513800.0
2011-08-18 15:40:00,30.94,30.94,30.71,30.72,732900.0,30.94,30.94,30.71,30.72,732900.0
2011-08-18 15:45:00,30.72,30.88,30.72,30.85,599900.0,30.72,30.88,30.72,30.85,599900.0
2011-08-18 15:50:00,30.84,31.11,30.83,31.1,984900.0,30.84,31.11,30.83,31.1,984900.0
2011-08-18 15:55:00,31.1,31.18,31.0,31.08,1064000.0,31.1,31.18,31.0,31.08,1064000.0
2011-08-19 09:30:00,30.62,31.06,30.57,31.06,1292200.0,30.62,31.06,30.57,31.06,1292200.0
2011-08-19 09:35:00,31.06,31.4,31.05,31.27,962500.0,31.06,31.4,31.05,31.27,962500.0
2011-08-19 09:40:00,31.27,31.39,31.17,31.21,531300.0,31.27,31.39,31.17,31.21,531300.0
2011-08-19 09:45:00,31.18,31.18,30.82,30.82,666400.0,31.18,31.18,30.82,30.82,666400.0
2011-08-19 09:50:00,30.84,31.17,30.82,31.12,519400.0,30.84,31.17,30.82,31.12,519400.0
2011-08-19 09:55:00,31.13,31.45,31.13,31.38,597800.0,31.13,31.45,31.13,31.38,597800.0
2011-08-19 10:00:00,31.35,31.47,31.23,31.38,571200.0,31.35,31.47,31.23,31.38,571200.0
2011-08-19 10:05:00,31.38,31.44,31.2,31.28,540400.0,31.38,31.44,31.2,31.28,540400.0
2011-08-19 10:10:00,31.26,31.36,31.24,31.28,247800.0,31.26,31.36,31.24,31.28,247800.0
2011-08-19 10:15:00,31.31,31.53,31.29,31.49,491400.0,31.31,31.53,31.29,31.49,491400.0
2011-08-19 10:20:00,31.49,31.52,31.35,31.47,325500.0,31.49,31.52,31.35,31.47,325500.0
2011-08-19 10:25:00,31.46,31.57,31.43,31.5,421400.0,31.46,31.57,31.43,31.5,421400.0
2011-08-19 10:30:00,31.5,31.56,31.46,31.49,421400.0,31.5,31.56,31.46,31.49,421400.0
2011-08-19 10:35:00,31.5,31.52,31.31,31.37,286300.0,31.5,31.52,31.31,31.37,286300.0
2011-08-19 10:40:00,31.34,31.39,31.2,31.22,340200.0,31.34,31.39,31.2,31.22,340200.0
2011-08-19 10:45:00,31.23,31.3,31.11,31.3,378700.0,31.23,31.3,31.11,31.3,378700.0
2011-08-19 10:50:00,31.3,31.36,31.1,31.18,195300.0,31.3,31.36,31.1,31.18,195300.0
2011-08-19 10:55:00,31.17,31.29,31.15,31.17,312900.0,31.17,31.29,31.15,31.17,312900.0
2011-08-19 11:00:00,31.19,31.21,31.09,31.09,359100.0,31.19,31.21,31.09,31.09,359100.0
2011-08-19 11:05:00,31.09,31.1,30.91,30.96,447300.0,31.09,31.1,30.91,30.96,447300.0
2011-08-19 11:10:00,30.97,31.01,30.93,30.95,169400.0,30.97,31.01,30.93,30.95,169400.0
2011-08-19 11:15:00,30.94,30.99,30.86,30.9,328300.0,30.94,30.99,30.86,30.9,328300.0
2011-08-19 11:20:00,30.9,31.03,30.9,31.01,221200.0,30.9,31.03,30.9,31.01,221200.0
2011-08-19 11:25:00,31.01,31.03,30.94,30.98,174300.0,31.01,31.03,30.94,30.98,174300.0
2011-08-19 11:30:00,30.97,31.14,30.97,31.06,307300.0,30.97,31.14,30.97,31.06,307300.0
2011-08-19 11:35:00,31.06,31.07,30.91,30.96,183400.0,31.06,31.07,30.91,30.96,183400.0
2011-08-19 11:40:00,31.01,31.12,30.98,31.1,151200.0,31.01,31.12,30.98,31.1,151200.0
2011-08-19 11:45:00,31.09,31.11,31.01,31.06,126700.0,31.09,31.11,31.01,31.06,126700.0
2011-08-19 11:50:00,31.06,31.18,31.05,31.14,130900.0,31.06,31.18,31.05,31.14,130900.0
2011-08-19 11:55:00,31.12,31.12,30.99,31.08,102900.0,31.12,31.12,30.99,31.08,102900.0
2011-08-19 12:00:00,31.08,31.15,31.05,31.15,203700.0,31.08,31.15,31.05,31.15,203700.0
2011-08-19 12:05:00,31.15,31.15,31.04,31.07,543200.0,31.15,31.15,31.04,31.07,543200.0
2011-08-19 12:10:00,31.1,31.1,30.97,31.01,156800.0,31.1,31.1,30.97,31.01,156800.0
2011-08-19 12:15:00,31.01,31.01,30.92,30.96,126700.0,31.01,31.01,30.92,30.96,126700.0
2011-08-19 12:20:00,30.96,31.0,30.84,30.87,363300.0,30.96,31.0,30.84,30.87,363300.0
2011-08-19 12:25:00,30.87,30.91,30.84,30.87,352100.0,30.87,30.91,30.84,30.87,352100.0
2011-08-19 12:30:00,30.88,30.88,30.74,30.83,281400.0,30.88,30.88,30.74,30.83,281400.0
2011-08-19 12:35:00,30.84,30.91,30.77,30.78,171500.0,30.84,30.91,30.77,30.78,171500.0
2011-08-19 12:40:00,30.79,30.87,30.75,30.87,95900.0,30.79,30.87,30.75,30.87,95900.0
2011-08-19 12:45:00,30.84,31.01,30.84,30.98,188300.0,30.84,31.01,30.84,30.98,188300.0
2011-08-19 12:50:00,30.98,30.98,30.88,30.93,91000.0,30.98,30.98,30.88,30.93,91000.0
2011-08-19 12:55:00,30.91,30.93,30.82,30.84,81200.0,30.91,30.93,30.82,30.84,81200.0
2011-08-19 13:00:00,30.84,30.84,30.75,30.81,184800.0,30.84,30.84,30.75,30.81,184800.0
2011-08-19 13:05:00,30.81,30.85,30.79,30.84,62300.0,30.81,30.85,30.79,30.84,62300.0
2011-08-19 13:10:00,30.86,30.86,30.8,30.8,82600.0,30.86,30.86,30.8,30.8,82600.0
2011-08-19 13:15:00,30.81,30.86,30.74,30.85,91700.0,30.81,30.86,30.74,30.85,91700.0
2011-08-19 13:20:00,30.84,30.85,30.73,30.73,105000.0,30.84,30.85,30.73,30.73,105000.0
2011-08-19 13:25:00,30.73,30.78,30.69,30.78,252000.0,30.73,30.78,30.69,30.78,252000.0
2011-08-19 13:30:00,30.77,30.8,30.68,30.69,305900.0,30.77,30.8,30.68,30.69,305900.0
2011-08-19 13:35:00,30.7,30.75,30.65,30.65,212800.0,30.7,30.75,30.65,30.65,212800.0
2011-08-19 13:40:00,30.67,30.68,30.57,30.6,198800.0,30.67,30.68,30.57,30.6,198800.0
2011-08-19 13:45:00,30.58,30.77,30.58,30.74,177100.0,30.58,30.77,30.58,30.74,177100.0
2011-08-19 13:50:00,30.72,30.73,30.62,30.65,182700.0,30.72,30.73,30.62,30.65,182700.0
2011-08-19 13:55:00,30.66,30.71,30.61,30.63,222600.0,30.66,30.71,30.61,30.63,222600.0
2011-08-19 14:00:00,30.62,30.67,30.47,30.5,343700.0,30.62,30.67,30.47,30.5,343700.0
2011-08-19 14:05:00,30.53,30.53,30.33,30.33,572600.0,30.53,30.53,30.33,30.33,572600.0
2011-08-19 14:10:00,30.36,30.41,30.3,30.39,290500.0,30.36,30.41,30.3,30.39,290500.0
2011-08-19 14:15:00,30.39,30.39,30.11,30.14,478100.0,30.39,30.39,30.11,30.14,478100.0
2011-08-19 14:20:00,30.14,30.15,29.94,30.01,738500.0,30.14,30.15,29.94,30.01,738500.0
2011-08-19 14:25:00,30.0,30.07,29.96,30.05,456400.0,30.0,30.07,29.96,30.05,456400.0
2011-08-19 14:30:00,30.05,30.13,29.99,29.99,435400.0,30.05,30.13,29.99,29.99,435400.0
2011-08-19 14:35:00,30.0,30.08,29.95,30.08,712600.0,30.0,30.08,29.95,30.08,712600.0
2011-08-19 14:40:00,30.08,30.18,30.01,30.16,333200.0,30.08,30.18,30.01,30.16,333200.0
2011-08-19 14:45:00,30.16,30.23,30.03,30.06,474600.0,30.16,30.23,30.03,30.06,474600.0
2011-08-19 14:50:00,30.06,30.12,29.96,30.0,289100.0,30.06,30.12,29.96,30.0,289100.0
2011-08-19 14:55:00,29.98,30.01,29.93,29.93,536200.0,29.98,30.01,29.93,29.93,536200.0
2011-08-19 15:00:00,29.93,29.95,29.84,29.91,535500.0,29.93,29.95,29.84,29.91,535500.0
2011-08-19 15:05:00,29.92,29.92,29.75,29.79,837200.0,29.92,29.92,29.75,29.79,837200.0
2011-08-19 15:10:00,29.79,29.81,29.66,29.66,705600.0,29.79,29.81,29.66,29.66,705600.0
2011-08-19 15:15:00,29.68,29.7,29.57,29.66,564200.0,29.68,29.7,29.57,29.66,564200.0
2011-08-19 15:20:00,29.68,29.74,29.67,29.69,701400.0,29.68,29.74,29.67,29.69,701400.0
2011-08-19 15:25:00,29.69,29.77,29.65,29.66,450100.0,29.69,29.77,29.65,29.66,450100.0
2011-08-19 15:30:00,29.67,29.69,29.61,29.63,413700.0,29.67,29.69,29.61,29.63,413700.0
2011-08-19 15:35:00,29.64,29.64,29.51,29.61,787500.0,29.64,29.64,29.51,29.61,787500.0
2011-08-19 15:40:00,29.61,29.62,29.38,29.41,1056300.0,29.61,29.62,29.38,29.41,1056300.0
2011-08-19 15:45:00,29.41,29.51,29.38,29.5,1200500.0,29.41,29.51,29.38,29.5,1200500.0
2011-08-19 15:50:00,29.5,29.55,29.38,29.41,1122800.0,29.5,29.55,29.38,29.41,1122800.0
2011-08-19 15:55:00,29.41,29.45,29.29,29.3,1232000.0,29.41,29.45,29.29,29.3,1232000.0
2011-08-22 09:30:00,30.34,30.34,29.87,29.89,1631000.0,30.34,30.34,29.87,29.89,1631000.0
2011-08-22 09:35:00,29.89,30.14,29.83,30.04,851200.0,29.89,30.14,29.83,30.04,851200.0
2011-08-22 09:40:00,30.02,30.12,29.5,29.6,1196300.0,30.02,30.12,29.5,29.6,1196300.0
2011-08-22 09:45:00,29.6,29.66,29.43,29.54,766500.0,29.6,29.66,29.43,29.54,766500.0
2011-08-22 09:50:00,29.58,29.58,29.09,29.09,1034600.0,29.58,29.58,29.09,29.09,1034600.0
2011-08-22 09:55:00,29.09,29.42,29.05,29.4,932400.0,29.09,29.42,29.05,29.4,932400.0
2011-08-22 10:00:00,29.37,29.43,29.19,29.25,1036700.0,29.37,29.43,29.19,29.25,1036700.0
2011-08-22 10:05:00,29.22,29.31,29.07,29.29,803600.0,29.22,29.31,29.07,29.29,803600.0
2011-08-22 10:10:00,29.29,29.73,29.22,29.7,969500.0,29.29,29.73,29.22,29.7,969500.0
2011-08-22 10:15:00,29.71,29.97,29.66,29.96,843500.0,29.71,29.97,29.66,29.96,843500.0
2011-08-22 10:20:00,29.96,30.13,29.81,30.08,743400.0,29.96,30.13,29.81,30.08,743400.0
2011-08-22 10:25:00,30.08,30.31,30.07,30.15,1451100.0,30.08,30.31,30.07,30.15,1451100.0
2011-08-22 10:30:00,30.17,30.22,29.94,29.96,590100.0,30.17,30.22,29.94,29.96,590100.0
2011-08-22 10:35:00,29.96,29.99,29.79,29.83,478800.0,29.96,29.99,29.79,29.83,478800.0
2011-08-22 10:40:00,29.84,29.9,29.73,29.73,282100.0,29.84,29.9,29.73,29.73,282100.0
2011-08-22 10:45:00,29.75,29.87,29.68,29.77,590800.0,29.75,29.87,29.68,29.77,590800.0
2011-08-22 10:50:00,29.79,29.96,29.68,29.68,522900.0,29.79,29.96,29.68,29.68,522900.0
2011-08-22 10:55:00,29.69,29.77,29.51,29.56,423500.0,29.69,29.77,29.51,29.56,423500.0
2011-08-22 11:00:00,29.55,29.69,29.5,29.67,385700.0,29.55,29.69,29.5,29.67,385700.0
2011-08-22 11:05:00,29.65,29.68,29.57,29.68,186200.0,29.65,29.68,29.57,29.68,186200.0
2011-08-22 11:10:00,29.69,29.69,29.38,29.49,333200.0,29.69,29.69,29.38,29.49,333200.0
2011-08-22 11:15:00,29.49,29.59,29.44,29.55,203000.0,29.49,29.59,29.44,29.55,203000.0
2011-08-22 11:20:00,29.54,29.55,29.43,29.46,189700.0,29.54,29.55,29.43,29.46,189700.0
2011-08-22 11:25:00,29.47,29.54,29.43,29.53,281400.0,29.47,29.54,29.43,29.53,281400.0
2011-08-22 11:30:00,29.53,29.66,29.53,29.66,314300.0,29.53,29.66,29.53,29.66,314300.0
2011-08-22 11:35:00,29.66,29.71,29.44,29.47,367500.0,29.66,29.71,29.44,29.47,367500.0
2011-08-22 11:40:00,29.48,29.52,29.39,29.43,359800.0,29.48,29.52,29.39,29.43,359800.0
2011-08-22 11:45:00,29.43,29.57,29.4,29.54,290500.0,29.43,29.57,29.4,29.54,290500.0
2011-08-22 11:50:00,29.54,29.54,29.37,29.37,612500.0,29.54,29.54,29.37,29.37,612500.0
2011-08-22 11:55:00,29.38,29.38,29.26,29.3,639800.0,29.38,29.38,29.26,29.3,639800.0
2011-08-22 12:00:00,29.28,29.3,29.1,29.15,583800.0,29.28,29.3,29.1,29.15,583800.0
2011-08-22 12:05:00,29.16,29.4,29.15,29.39,386400.0,29.16,29.4,29.15,29.39,386400.0
2011-08-22 12:10:00,29.39,29.57,29.33,29.52,478100.0,29.39,29.57,29.33,29.52,478100.0
2011-08-22 12:15:00,29.54,29.56,29.43,29.54,413700.0,29.54,29.56,29.43,29.54,413700.0
2011-08-22 12:20:00,29.56,29.67,29.48,29.51,343000.0,29.56,29.67,29.48,29.51,343000.0
2011-08-22 12:25:00,29.49,29.63,29.49,29.51,247800.0,29.49,29.63,29.49,29.51,247800.0
2011-08-22 12:30:00,29.53,29.65,29.38,29.41,218400.0,29.53,29.65,29.38,29.41,218400.0
2011-08-22 12:35:00,29.4,29.41,29.3,29.3,210700.0,29.4,29.41,29.3,29.3,210700.0
2011-08-22 12:40:00,29.31,29.37,29.23,29.33,272300.0,29.31,29.37,29.23,29.33,272300.0
2011-08-22 12:45:00,29.33,29.41,29.26,29.4,303100.0,29.33,29.41,29.26,29.4,303100.0
2011-08-22 12:50:00,29.41,29.51,29.3,29.51,300300.0,29.41,29.51,29.3,29.51,300300.0
2011-08-22 12:55:00,29.52,29.6,29.48,29.58,258300.0,29.52,29.6,29.48,29.58,258300.0
2011-08-22 13:00:00,29.54,29.67,29.46,29.67,200200.0,29.54,29.67,29.46,29.67,200200.0
2011-08-22 13:05:00,29.67,29.72,29.59,29.69,406700.0,29.67,29.72,29.59,29.69,406700.0
2011-08-22 13:10:00,29.68,29.68,29.51,29.59,259700.0,29.68,29.68,29.51,29.59,259700.0
2011-08-22 13:15:00,29.59,29.63,29.56,29.61,156800.0,29.59,29.63,29.56,29.61,156800.0
2011-08-22 13:20:00,29.62,29.68,29.58,29.58,105000.0,29.62,29.68,29.58,29.58,105000.0
2011-08-22 13:25:00,29.59,29.61,29.5,29.52,283500.0,29.59,29.61,29.5,29.52,283500.0
2011-08-22 13:30:00,29.52,29.6,29.37,29.41,190400.0,29.52,29.6,29.37,29.41,190400.0
2011-08-22 13:35:00,29.38,29.38,29.29,29.31,181300.0,29.38,29.38,29.29,29.31,181300.0
2011-08-22 13:40:00,29.31,29.38,29.27,29.37,219100.0,29.31,29.38,29.27,29.37,219100.0
2011-08-22 13:45:00,29.35,29.35,29.21,29.26,242200.0,29.35,29.35,29.21,29.26,242200.0
2011-08-22 13:50:00,29.27,29.35,29.19,29.28,294000.0,29.27,29.35,29.19,29.28,294000.0
2011-08-22 13:55:00,29.28,29.47,29.26,29.41,266700.0,29.28,29.47,29.26,29.41,266700.0
2011-08-22 14:00:00,29.41,29.51,29.34,29.42,506100.0,29.41,29.51,29.34,29.42,506100.0
2011-08-22 14:05:00,29.4,29.51,29.4,29.42,92400.0,29.4,29.51,29.4,29.42,92400.0
2011-08-22 14:10:00,29.44,29.51,29.38,29.43,112700.0,29.44,29.51,29.38,29.43,112700.0
2011-08-22 14:15:00,29.43,29.55,29.37,29.39,222600.0,29.43,29.55,29.37,29.39,222600.0
2011-08-22 14:20:00,29.4,29.54,29.39,29.5,150500.0,29.4,29.54,29.39,29.5,150500.0
2011-08-22 14:25:00,29.51,29.52,29.45,29.45,149100.0,29.51,29.52,29.45,29.45,149100.0
2011-08-22 14:30:00,29.46,29.47,29.29,29.41,247100.0,29.46,29.47,29.29,29.41,247100.0
2011-08-22 14:35:00,29.41,29.47,29.35,29.36,263900.0,29.41,29.47,29.35,29.36,263900.0
2011-08-22 14:40:00,29.35,29.44,29.35,29.4,81900.0,29.35,29.44,29.35,29.4,81900.0
2011-08-22 14:45:00,29.4,29.43,29.29,29.36,165900.0,29.4,29.43,29.29,29.36,165900.0
2011-08-22 14:50:00,29.35,29.36,29.16,29.2,337400.0,29.35,29.36,29.16,29.2,337400.0
2011-08-22 14:55:00,29.2,29.3,29.15,29.28,303800.0,29.2,29.3,29.15,29.28,303800.0
2011-08-22 15:00:00,29.28,29.36,29.21,29.31,259000.0,29.28,29.36,29.21,29.31,259000.0
2011-08-22 15:05:00,29.28,29.44,29.28,29.35,359800.0,29.28,29.44,29.28,29.35,359800.0
2011-08-22 15:10:00,29.35,29.42,29.32,29.39,242200.0,29.35,29.42,29.32,29.39,242200.0
2011-08-22 15:15:00,29.38,29.41,29.34,29.37,105700.0,29.38,29.41,29.34,29.37,105700.0
2011-08-22 15:20:00,29.38,29.41,29.3,29.39,172900.0,29.38,29.41,29.3,29.39,172900.0
2011-08-22 15:25:00,29.39,29.48,29.36,29.47,161700.0,29.39,29.48,29.36,29.47,161700.0
2011-08-22 15:30:00,29.45,29.49,29.41,29.41,216300.0,29.45,29.49,29.41,29.41,216300.0
2011-08-22 15:35:00,29.41,29.45,29.37,29.37,193900.0,29.41,29.45,29.37,29.37,193900.0
2011-08-22 15:40:00,29.36,29.45,29.32,29.45,340900.0,29.36,29.45,29.32,29.45,340900.0
2011-08-22 15:45:00,29.45,29.46,29.32,29.35,359100.0,29.45,29.46,29.32,29.35,359100.0
2011-08-22 15:50:00,29.37,29.39,29.21,29.24,802200.0,29.37,29.39,29.21,29.24,802200.0
2011-08-22 15:55:00,29.26,29.31,29.21,29.31,649600.0,29.26,29.31,29.21,29.31,649600.0
2011-08-23 09:30:00,29.57,29.76,29.17,29.26,891100.0,29.57,29.76,29.17,29.26,891100.0
2011-08-23 09:35:00,29.24,29.64,29.16,29.52,676200.0,29.24,29.64,29.16,29.52,676200.0
2011-08-23 09:40:00,29.55,29.68,29.4,29.43,550200.0,29.55,29.68,29.4,29.43,550200.0
2011-08-23 09:45:00,29.43,29.83,29.42,29.83,487900.0,29.43,29.83,29.42,29.83,487900.0
2011-08-23 09:50:00,29.84,30.05,29.79,29.93,1057700.0,29.84,30.05,29.79,29.93,1057700.0
2011-08-23 09:55:00,29.95,30.21,29.84,29.91,971600.0,29.95,30.21,29.84,29.91,971600.0
2011-08-23 10:00:00,29.91,30.07,29.9,29.97,472500.0,29.91,30.07,29.9,29.97,472500.0
2011-08-23 10:05:00,29.96,30.19,29.89,30.15,763000.0,29.96,30.19,29.89,30.15,763000.0
2011-08-23 10:10:00,30.17,30.32,30.13,30.24,790300.0,30.17,30.32,30.13,30.24,790300.0
2011-08-23 10:15:00,30.26,30.53,30.19,30.37,1193500.0,30.26,30.53,30.19,30.37,1193500.0
2011-08-23 10:20:00,30.38,30.53,30.37,30.47,592900.0,30.38,30.53,30.37,30.47,592900.0
2011-08-23 10:25:00,30.48,30.57,30.44,30.48,492100.0,30.48,30.57,30.44,30.48,492100.0
2011-08-23 10:30:00,30.48,30.49,30.22,30.23,535500.0,30.48,30.49,30.22,30.23,535500.0
2011-08-23 10:35:00,30.23,30.36,30.18,30.36,326200.0,30.23,30.36,30.18,30.36,326200.0
2011-08-23 10:40:00,30.35,30.48,30.34,30.46,408100.0,30.35,30.48,30.34,30.46,408100.0
2011-08-23 10:45:00,30.44,30.51,30.4,30.46,219100.0,30.44,30.51,30.4,30.46,219100.0
2011-08-23 10:50:00,30.47,30.48,30.28,30.31,228900.0,30.47,30.48,30.28,30.31,228900.0
2011-08-23 10:55:00,30.33,30.33,30.14,30.19,308000.0,30.33,30.33,30.14,30.19,308000.0
2011-08-23 11:00:00,30.19,30.23,30.13,30.14,155400.0,30.19,30.23,30.13,30.14,155400.0
2011-08-23 11:05:00,30.14,30.18,30.07,30.17,177100.0,30.14,30.18,30.07,30.17,177100.0
2011-08-23 11:10:00,30.15,30.24,30.12,30.16,184800.0,30.15,30.24,30.12,30.16,184800.0
2011-08-23 11:15:00,30.15,30.25,30.13,30.18,117600.0,30.15,30.25,30.13,30.18,117600.0
2011-08-23 11:20:00,30.15,30.15,30.0,30.05,240100.0,30.15,30.15,30.0,30.05,240100.0
2011-08-23 11:25:00,30.02,30.24,30.02,30.24,183400.0,30.02,30.24,30.02,30.24,183400.0
2011-08-23 11:30:00,30.24,30.42,30.21,30.31,403200.0,30.24,30.42,30.21,30.31,403200.0
2011-08-23 11:35:00,30.32,30.42,30.27,30.38,135100.0,30.32,30.42,30.27,30.38,135100.0
2011-08-23 11:40:00,30.4,30.42,30.29,30.38,210700.0,30.4,30.42,30.29,30.38,210700.0
2011-08-23 11:45:00,30.41,30.49,30.37,30.39,427700.0,30.41,30.49,30.37,30.39,427700.0
2011-08-23 11:50:00,30.41,30.43,30.37,30.4,185500.0,30.41,30.43,30.37,30.4,185500.0
2011-08-23 11:55:00,30.39,30.5,30.39,30.46,188300.0,30.39,30.5,30.39,30.46,188300.0
2011-08-23 12:00:00,30.44,30.46,30.41,30.43,221900.0,30.44,30.46,30.41,30.43,221900.0
2011-08-23 12:05:00,30.45,30.51,30.38,30.5,172200.0,30.45,30.51,30.38,30.5,172200.0
2011-08-23 12:10:00,30.51,30.54,30.48,30.5,205800.0,30.51,30.54,30.48,30.5,205800.0
2011-08-23 12:15:00,30.5,30.56,30.46,30.46,209300.0,30.5,30.56,30.46,30.46,209300.0
2011-08-23 12:20:00,30.47,30.53,30.46,30.51,109900.0,30.47,30.53,30.46,30.51,109900.0
2011-08-23 12:25:00,30.53,30.55,30.49,30.52,116200.0,30.53,30.55,30.49,30.52,116200.0
2011-08-23 12:30:00,30.54,30.71,30.53,30.71,711900.0,30.54,30.71,30.53,30.71,711900.0
2011-08-23 12:35:00,30.71,30.88,30.71,30.82,688100.0,30.71,30.88,30.71,30.82,688100.0
2011-08-23 12:40:00,30.82,30.94,30.79,30.85,510300.0,30.82,30.94,30.79,30.85,510300.0
2011-08-23 12:45:00,30.86,30.9,30.75,30.79,359100.0,30.86,30.9,30.75,30.79,359100.0
2011-08-23 12:50:00,30.81,31.04,30.8,31.02,446600.0,30.81,31.04,30.8,31.02,446600.0
2011-08-23 12:55:00,31.02,31.04,30.91,30.93,214900.0,31.02,31.04,30.91,30.93,214900.0
2011-08-23 13:00:00,30.95,30.96,30.88,30.89,137900.0,30.95,30.96,30.88,30.89,137900.0
2011-08-23 13:05:00,30.92,31.01,30.85,30.85,221900.0,30.92,31.01,30.85,30.85,221900.0
2011-08-23 13:10:00,30.85,30.89,30.79,30.85,218400.0,30.85,30.89,30.79,30.85,218400.0
2011-08-23 13:15:00,30.89,31.0,30.86,30.96,311500.0,30.89,31.0,30.86,30.96,311500.0
2011-08-23 13:20:00,30.96,31.02,30.86,30.88,139300.0,30.96,31.02,30.86,30.88,139300.0
2011-08-23 13:25:00,30.86,31.02,30.83,31.02,289100.0,30.86,31.02,30.83,31.02,289100.0
2011-08-23 13:30:00,31.03,31.1,30.97,30.98,344400.0,31.03,31.1,30.97,30.98,344400.0
2011-08-23 13:35:00,30.96,30.96,30.85,30.9,147000.0,30.96,30.96,30.85,30.9,147000.0
2011-08-23 13:40:00,30.92,30.93,30.85,30.91,100800.0,30.92,30.93,30.85,30.91,100800.0
2011-08-23 13:45:00,30.93,31.15,30.92,31.1,403900.0,30.93,31.15,30.92,31.1,403900.0
2011-08-23 13:50:00,31.1,31.1,30.77,30.87,357000.0,31.1,31.1,30.77,30.87,357000.0
2011-08-23 13:55:00,30.82,30.96,30.81,30.91,121800.0,30.82,30.96,30.81,30.91,121800.0
2011-08-23 14:00:00,30.91,30.92,30.82,30.92,192500.0,30.91,30.92,30.82,30.92,192500.0
2011-08-23 14:05:00,30.91,31.0,30.89,30.98,252700.0,30.91,31.0,30.89,30.98,252700.0
2011-08-23 14:10:00,30.98,30.99,30.91,30.93,191800.0,30.98,30.99,30.91,30.93,191800.0
2011-08-23 14:15:00,30.93,31.03,30.93,31.03,166600.0,30.93,31.03,30.93,31.03,166600.0
2011-08-23 14:20:00,31.03,31.03,30.95,30.98,107100.0,31.03,31.03,30.95,30.98,107100.0
2011-08-23 14:25:00,30.97,31.16,30.97,31.11,499800.0,30.97,31.16,30.97,31.11,499800.0
2011-08-23 14:30:00,31.1,31.31,31.08,31.26,549500.0,31.1,31.31,31.08,31.26,549500.0
2011-08-23 14:35:00,31.26,31.35,31.23,31.33,420000.0,31.26,31.35,31.23,31.33,420000.0
2011-08-23 14:40:00,31.32,31.32,31.17,31.23,215600.0,31.32,31.32,31.17,31.23,215600.0
2011-08-23 14:45:00,31.21,31.27,31.16,31.27,241500.0,31.21,31.27,31.16,31.27,241500.0
2011-08-23 14:50:00,31.28,31.33,31.19,31.23,271600.0,31.28,31.33,31.19,31.23,271600.0
2011-08-23 14:55:00,31.21,31.23,31.04,31.08,363300.0,31.21,31.23,31.04,31.08,363300.0
2011-08-23 15:00:00,31.11,31.39,31.1,31.38,419300.0,31.11,31.39,31.1,31.38,419300.0
2011-08-23 15:05:00,31.37,31.38,31.17,31.3,525000.0,31.37,31.38,31.17,31.3,525000.0
2011-08-23 15:10:00,31.3,31.36,31.21,31.3,420000.0,31.3,31.36,31.21,31.3,420000.0
2011-08-23 15:15:00,31.3,31.32,31.22,31.27,231700.0,31.3,31.32,31.22,31.27,231700.0
2011-08-23 15:20:00,31.27,31.34,31.25,31.29,218400.0,31.27,31.34,31.25,31.29,218400.0
2011-08-23 15:25:00,31.28,31.32,31.09,31.1,357000.0,31.28,31.32,31.09,31.1,357000.0
2011-08-23 15:30:00,31.12,31.2,31.08,31.18,352800.0,31.12,31.2,31.08,31.18,352800.0
2011-08-23 15:35:00,31.2,31.3,31.18,31.27,291200.0,31.2,31.3,31.18,31.27,291200.0
2011-08-23 15:40:00,31.27,31.32,31.25,31.29,374500.0,31.27,31.32,31.25,31.29,374500.0
2011-08-23 15:45:00,31.3,31.34,31.22,31.27,268100.0,31.3,31.34,31.22,31.27,268100.0
2011-08-23 15:50:00,31.3,31.31,31.19,31.23,483700.0,31.3,31.31,31.19,31.23,483700.0
2011-08-23 15:55:00,31.24,31.38,31.22,31.36,864500.0,31.24,31.38,31.22,31.36,864500.0
2011-08-24 09:30:00,31.29,31.43,31.07,31.21,684600.0,31.29,31.43,31.07,31.21,684600.0
2011-08-24 09:35:00,31.21,31.23,30.83,30.83,710500.0,31.21,31.23,30.83,30.83,710500.0
2011-08-24 09:40:00,30.85,31.11,30.83,31.04,473900.0,30.85,31.11,30.83,31.04,473900.0
2011-08-24 09:45:00,31.04,31.17,30.99,31.14,665700.0,31.04,31.17,30.99,31.14,665700.0
2011-08-24 09:50:00,31.14,31.35,31.11,31.32,680400.0,31.14,31.35,31.11,31.32,680400.0
2011-08-24 09:55:00,31.3,31.35,31.2,31.29,473200.0,31.3,31.35,31.2,31.29,473200.0
2011-08-24 10:00:00,31.28,31.37,31.21,31.35,740600.0,31.28,31.37,31.21,31.35,740600.0
2011-08-24 10:05:00,31.35,31.42,31.16,31.25,686700.0,31.35,31.42,31.16,31.25,686700.0
2011-08-24 10:10:00,31.21,31.31,31.11,31.17,561400.0,31.21,31.31,31.11,31.17,561400.0
2011-08-24 10:15:00,31.17,31.17,30.82,30.85,704900.0,31.17,31.17,30.82,30.85,704900.0
2011-08-24 10:20:00,30.86,30.94,30.75,30.94,613200.0,30.86,30.94,30.75,30.94,613200.0
2011-08-24 10:25:00,30.95,30.95,30.78,30.8,338800.0,30.95,30.95,30.78,30.8,338800.0
2011-08-24 10:30:00,30.82,30.82,30.58,30.66,525700.0,30.82,30.82,30.58,30.66,525700.0
2011-08-24 10:35:00,30.66,30.69,30.55,30.59,527100.0,30.66,30.69,30.55,30.59,527100.0
2011-08-24 10:40:00,30.58,30.68,30.46,30.54,355600.0,30.58,30.68,30.46,30.54,355600.0
2011-08-24 10:45:00,30.51,30.54,30.31,30.35,394800.0,30.51,30.54,30.31,30.35,394800.0
2011-08-24 10:50:00,30.36,30.41,30.26,30.29,500500.0,30.36,30.41,30.26,30.29,500500.0
2011-08-24 10:55:00,30.26,30.29,30.18,30.19,539000.0,30.26,30.29,30.18,30.19,539000.0
2011-08-24 11:00:00,30.18,30.19,30.0,30.05,735000.0,30.18,30.19,30.0,30.05,735000.0
2011-08-24 11:05:00,30.04,30.32,30.03,30.28,621600.0,30.04,30.32,30.03,30.28,621600.0
2011-08-24 11:10:00,30.28,30.39,30.21,30.39,348600.0,30.28,30.39,30.21,30.39,348600.0
2011-08-24 11:15:00,30.39,30.41,30.17,30.21,249900.0,30.39,30.41,30.17,30.21,249900.0
2011-08-24 11:20:00,30.2,30.48,30.14,30.48,382900.0,30.2,30.48,30.14,30.48,382900.0
2011-08-24 11:25:00,30.48,30.57,30.42,30.5,206500.0,30.48,30.57,30.42,30.5,206500.0
2011-08-24 11:30:00,30.48,30.57,30.39,30.49,322700.0,30.48,30.57,30.39,30.49,322700.0
2011-08-24 11:35:00,30.48,30.61,30.48,30.55,257600.0,30.48,30.61,30.48,30.55,257600.0
2011-08-24 11:40:00,30.54,30.55,30.37,30.42,216300.0,30.54,30.55,30.37,30.42,216300.0
2011-08-24 11:45:00,30.4,30.4,30.27,30.3,299600.0,30.4,30.4,30.27,30.3,299600.0
2011-08-24 11:50:00,30.29,30.35,30.22,30.3,226800.0,30.29,30.35,30.22,30.3,226800.0
2011-08-24 11:55:00,30.3,30.35,30.21,30.23,164500.0,30.3,30.35,30.21,30.23,164500.0
2011-08-24 12:00:00,30.23,30.25,30.13,30.17,203700.0,30.23,30.25,30.13,30.17,203700.0
2011-08-24 12:05:00,30.17,30.27,30.16,30.25,217000.0,30.17,30.27,30.16,30.25,217000.0
2011-08-24 12:10:00,30.26,30.29,30.18,30.19,148400.0,30.26,30.29,30.18,30.19,148400.0
2011-08-24 12:15:00,30.2,30.21,29.95,29.97,767900.0,30.2,30.21,29.95,29.97,767900.0
2011-08-24 12:20:00,29.96,30.03,29.93,29.95,863800.0,29.96,30.03,29.93,29.95,863800.0
2011-08-24 12:25:00,29.96,30.05,29.95,30.03,400400.0,29.96,30.05,29.95,30.03,400400.0
2011-08-24 12:30:00,30.03,30.12,29.99,30.06,444500.0,30.03,30.12,29.99,30.06,444500.0
2011-08-24 12:35:00,30.06,30.06,29.98,30.03,200200.0,30.06,30.06,29.98,30.03,200200.0
2011-08-24 12:40:00,30.03,30.11,30.01,30.1,141400.0,30.03,30.11,30.01,30.1,141400.0
2011-08-24 12:45:00,30.09,30.09,30.0,30.08,160300.0,30.09,30.09,30.0,30.08,160300.0
2011-08-24 12:50:00,30.06,30.08,30.02,30.02,142800.0,30.06,30.08,30.02,30.02,142800.0
2011-08-24 12:55:00,30.03,30.11,30.02,30.07,477400.0,30.03,30.11,30.02,30.07,477400.0
2011-08-24 13:00:00,30.07,30.07,29.99,30.04,224000.0,30.07,30.07,29.99,30.04,224000.0
2011-08-24 13:05:00,30.06,30.08,30.0,30.0,254100.0,30.06,30.08,30.0,30.0,254100.0
2011-08-24 13:10:00,30.0,30.07,29.97,30.06,348600.0,30.0,30.07,29.97,30.06,348600.0
2011-08-24 13:15:00,30.06,30.12,30.04,30.12,196000.0,30.06,30.12,30.04,30.12,196000.0
2011-08-24 13:20:00,30.1,30.43,30.1,30.31,550200.0,30.1,30.43,30.1,30.31,550200.0
2011-08-24 13:25:00,30.3,30.39,30.28,30.35,243600.0,30.3,30.39,30.28,30.35,243600.0
2011-08-24 13:30:00,30.35,30.39,30.3,30.35,156800.0,30.35,30.39,30.3,30.35,156800.0
2011-08-24 13:35:00,30.35,30.47,30.34,30.41,220500.0,30.35,30.47,30.34,30.41,220500.0
2011-08-24 13:40:00,30.39,30.4,30.31,30.37,147000.0,30.39,30.4,30.31,30.37,147000.0
2011-08-24 13:45:00,30.38,30.39,30.25,30.33,287000.0,30.38,30.39,30.25,30.33,287000.0
2011-08-24 13:50:00,30.33,30.34,30.27,30.3,93100.0,30.33,30.34,30.27,30.3,93100.0
2011-08-24 13:55:00,30.33,30.47,30.3,30.45,180600.0,30.33,30.47,30.3,30.45,180600.0
2011-08-24 14:00:00,30.45,30.46,30.33,30.36,129500.0,30.45,30.46,30.33,30.36,129500.0
2011-08-24 14:05:00,30.35,30.37,30.3,30.37,159600.0,30.35,30.37,30.3,30.37,159600.0
2011-08-24 14:10:00,30.37,30.43,30.34,30.41,203700.0,30.37,30.43,30.34,30.41,203700.0
2011-08-24 14:15:00,30.41,30.41,30.2,30.25,291900.0,30.41,30.41,30.2,30.25,291900.0
2011-08-24 14:20:00,30.25,30.27,30.18,30.26,180600.0,30.25,30.27,30.18,30.26,180600.0
2011-08-24 14:25:00,30.25,30.32,30.19,30.32,103600.0,30.25,30.32,30.19,30.32,103600.0
2011-08-24 14:30:00,30.31,30.33,30.23,30.31,122500.0,30.31,30.33,30.23,30.31,122500.0
2011-08-24 14:35:00,30.29,30.32,30.2,30.31,304500.0,30.29,30.32,30.2,30.31,304500.0
2011-08-24 14:40:00,30.3,30.35,30.27,30.3,177800.0,30.3,30.35,30.27,30.3,177800.0
2011-08-24 14:45:00,30.3,30.35,30.26,30.29,180600.0,30.3,30.35,30.26,30.29,180600.0
2011-08-24 14:50:00,30.29,30.43,30.28,30.43,250600.0,30.29,30.43,30.28,30.43,250600.0
2011-08-24 14:55:00,30.43,30.54,30.37,30.54,320600.0,30.43,30.54,30.37,30.54,320600.0
2011-08-24 15:00:00,30.54,30.57,30.45,30.56,261100.0,30.54,30.57,30.45,30.56,261100.0
2011-08-24 15:05:00,30.56,30.64,30.53,30.54,390600.0,30.56,30.64,30.53,30.54,390600.0
2011-08-24 15:10:00,30.55,30.68,30.54,30.68,161000.0,30.55,30.68,30.54,30.68,161000.0
2011-08-24 15:15:00,30.68,30.71,30.59,30.71,282100.0,30.68,30.71,30.59,30.71,282100.0
2011-08-24 15:20:00,30.71,30.83,30.69,30.81,620200.0,30.71,30.83,30.69,30.81,620200.0
2011-08-24 15:25:00,30.81,30.85,30.74,30.74,497000.0,30.81,30.85,30.74,30.74,497000.0
2011-08-24 15:30:00,30.77,30.88,30.75,30.85,522200.0,30.77,30.88,30.75,30.85,522200.0
2011-08-24 15:35:00,30.87,30.91,30.83,30.83,319900.0,30.87,30.91,30.83,30.83,319900.0
2011-08-24 15:40:00,30.84,30.89,30.8,30.83,338100.0,30.84,30.89,30.8,30.83,338100.0
2011-08-24 15:45:00,30.84,30.84,30.66,30.66,501200.0,30.84,30.84,30.66,30.66,501200.0
2011-08-24 15:50:00,30.68,30.81,30.67,30.79,669900.0,30.68,30.81,30.67,30.79,669900.0
2011-08-24 15:55:00,30.79,30.87,30.76,30.85,707000.0,30.79,30.87,30.76,30.85,707000.0
2011-08-25 09:30:00,31.11,31.81,31.11,31.5,1427300.0,31.11,31.81,31.11,31.5,1427300.0
2011-08-25 09:35:00,31.52,31.96,31.51,31.67,1144500.0,31.52,31.96,31.51,31.67,1144500.0
2011-08-25 09:40:00,31.67,31.68,31.29,31.63,1016400.0,31.67,31.68,31.29,31.63,1016400.0
2011-08-25 09:45:00,31.67,31.7,31.52,31.55,351400.0,31.67,31.7,31.52,31.55,351400.0
2011-08-25 09:50:00,31.54,31.62,31.38,31.46,574000.0,31.54,31.62,31.38,31.46,574000.0
2011-08-25 09:55:00,31.42,31.55,31.35,31.47,756700.0,31.42,31.55,31.35,31.47,756700.0
2011-08-25 10:00:00,31.49,31.53,31.14,31.22,727300.0,31.49,31.53,31.14,31.22,727300.0
2011-08-25 10:05:00,31.23,31.41,31.22,31.41,616000.0,31.23,31.41,31.22,31.41,616000.0
2011-08-25 10:10:00,31.41,31.63,31.4,31.49,478100.0,31.41,31.63,31.4,31.49,478100.0
2011-08-25 10:15:00,31.49,31.59,31.43,31.51,405300.0,31.49,31.59,31.43,31.51,405300.0
2011-08-25 10:20:00,31.51,31.52,31.19,31.23,604100.0,31.51,31.52,31.19,31.23,604100.0
2011-08-25 10:25:00,31.22,31.38,31.07,31.36,519400.0,31.22,31.38,31.07,31.36,519400.0
2011-08-25 10:30:00,31.36,31.36,31.18,31.28,322000.0,31.36,31.36,31.18,31.28,322000.0
2011-08-25 10:35:00,31.3,31.38,31.21,31.21,319900.0,31.3,31.38,31.21,31.21,319900.0
2011-08-25 10:40:00,31.21,31.45,31.21,31.43,663600.0,31.21,31.45,31.21,31.43,663600.0
2011-08-25 10:45:00,31.43,31.47,31.34,31.43,775600.0,31.43,31.47,31.34,31.43,775600.0
2011-08-25 10:50:00,31.43,31.56,31.33,31.34,606900.0,31.43,31.56,31.33,31.34,606900.0
2011-08-25 10:55:00,31.35,31.37,31.21,31.26,320600.0,31.35,31.37,31.21,31.26,320600.0
2011-08-25 11:00:00,31.23,31.32,31.23,31.32,440300.0,31.23,31.32,31.23,31.32,440300.0
2011-08-25 11:05:00,31.31,31.32,31.23,31.23,182000.0,31.31,31.32,31.23,31.23,182000.0
2011-08-25 11:10:00,31.22,31.35,31.15,31.34,448000.0,31.22,31.35,31.15,31.34,448000.0
2011-08-25 11:15:00,31.34,31.49,31.29,31.29,248500.0,31.34,31.49,31.29,31.29,248500.0
2011-08-25 11:20:00,31.32,31.51,31.32,31.49,215600.0,31.32,31.51,31.32,31.49,215600.0
2011-08-25 11:25:00,31.51,31.6,31.5,31.58,294000.0,31.51,31.6,31.5,31.58,294000.0
2011-08-25 11:30:00,31.56,31.63,31.51,31.57,284900.0,31.56,31.63,31.51,31.57,284900.0
2011-08-25 11:35:00,31.57,31.57,31.33,31.35,193200.0,31.57,31.57,31.33,31.35,193200.0
2011-08-25 11:40:00,31.36,31.44,31.36,31.37,227500.0,31.36,31.44,31.36,31.37,227500.0
2011-08-25 11:45:00,31.37,31.44,31.3,31.43,82600.0,31.37,31.44,31.3,31.43,82600.0
2011-08-25 11:50:00,31.44,31.45,31.39,31.43,63000.0,31.44,31.45,31.39,31.43,63000.0
2011-08-25 11:55:00,31.43,31.57,31.43,31.54,245700.0,31.43,31.57,31.43,31.54,245700.0
2011-08-25 12:00:00,31.54,31.56,31.43,31.45,83300.0,31.54,31.56,31.43,31.45,83300.0
2011-08-25 12:05:00,31.43,31.43,31.34,31.36,142800.0,31.43,31.43,31.34,31.36,142800.0
2011-08-25 12:10:00,31.35,31.49,31.34,31.43,151200.0,31.35,31.49,31.34,31.43,151200.0
2011-08-25 12:15:00,31.43,31.44,31.35,31.36,127400.0,31.43,31.44,31.35,31.36,127400.0
2011-08-25 12:20:00,31.37,31.38,31.2,31.26,303800.0,31.37,31.38,31.2,31.26,303800.0
2011-08-25 12:25:00,31.27,31.33,31.27,31.3,100100.0,31.27,31.33,31.27,31.3,100100.0
2011-08-25 12:30:00,31.3,31.3,31.12,31.12,231700.0,31.3,31.3,31.12,31.12,231700.0
2011-08-25 12:35:00,31.13,31.18,31.02,31.18,324100.0,31.13,31.18,31.02,31.18,324100.0
2011-08-25 12:40:00,31.18,31.23,31.1,31.1,145600.0,31.18,31.23,31.1,31.1,145600.0
2011-08-25 12:45:00,31.09,31.09,30.88,31.04,397600.0,31.09,31.09,30.88,31.04,397600.0
2011-08-25 12:50:00,31.04,31.05,30.92,31.02,378700.0,31.04,31.05,30.92,31.02,378700.0
2011-08-25 12:55:00,31.02,31.17,31.0,31.17,389200.0,31.02,31.17,31.0,31.17,389200.0
2011-08-25 13:00:00,31.17,31.27,31.17,31.25,239400.0,31.17,31.27,31.17,31.25,239400.0
2011-08-25 13:05:00,31.22,31.29,31.16,31.16,219100.0,31.22,31.29,31.16,31.16,219100.0
2011-08-25 13:10:00,31.15,31.19,31.11,31.17,128800.0,31.15,31.19,31.11,31.17,128800.0
2011-08-25 13:15:00,31.16,31.16,31.09,31.13,102900.0,31.16,31.16,31.09,31.13,102900.0
2011-08-25 13:20:00,31.14,31.27,31.14,31.17,107100.0,31.14,31.27,31.14,31.17,107100.0
2011-08-25 13:25:00,31.19,31.25,31.08,31.25,147000.0,31.19,31.25,31.08,31.25,147000.0
2011-08-25 13:30:00,31.26,31.31,31.21,31.23,184100.0,31.26,31.31,31.21,31.23,184100.0
2011-08-25 13:35:00,31.23,31.29,31.15,31.29,153300.0,31.23,31.29,31.15,31.29,153300.0
2011-08-25 13:40:00,31.29,31.33,31.27,31.29,100100.0,31.29,31.33,31.27,31.29,100100.0
2011-08-25 13:45:00,31.29,31.34,31.19,31.21,187600.0,31.29,31.34,31.19,31.21,187600.0
2011-08-25 13:50:00,31.19,31.24,31.12,31.12,114800.0,31.19,31.24,31.12,31.12,114800.0
2011-08-25 13:55:00,31.11,31.21,31.09,31.16,168700.0,31.11,31.21,31.09,31.16,168700.0
2011-08-25 14:00:00,31.18,31.18,31.08,31.14,175700.0,31.18,31.18,31.08,31.14,175700.0
2011-08-25 14:05:00,31.17,31.17,31.01,31.06,144200.0,31.17,31.17,31.01,31.06,144200.0
2011-08-25 14:10:00,31.06,31.12,30.98,31.03,111300.0,31.06,31.12,30.98,31.03,111300.0
2011-08-25 14:15:00,31.0,31.12,31.0,31.08,133000.0,31.0,31.12,31.0,31.08,133000.0
2011-08-25 14:20:00,31.08,31.1,30.98,31.0,178500.0,31.08,31.1,30.98,31.0,178500.0
2011-08-25 14:25:00,31.01,31.01,30.94,30.97,177800.0,31.01,31.01,30.94,30.97,177800.0
2011-08-25 14:30:00,30.97,31.0,30.94,30.97,84000.0,30.97,31.0,30.94,30.97,84000.0
2011-08-25 14:35:00,30.97,31.04,30.96,31.0,345800.0,30.97,31.04,30.96,31.0,345800.0
2011-08-25 14:40:00,30.99,30.99,30.89,30.9,270900.0,30.99,30.99,30.89,30.9,270900.0
2011-08-25 14:45:00,30.9,30.96,30.74,30.74,476000.0,30.9,30.96,30.74,30.74,476000.0
2011-08-25 14:50:00,30.74,30.81,30.74,30.77,191800.0,30.74,30.81,30.74,30.77,191800.0
2011-08-25 14:55:00,30.78,30.8,30.63,30.67,281400.0,30.78,30.8,30.63,30.67,281400.0
2011-08-25 15:00:00,30.68,30.78,30.65,30.77,243600.0,30.68,30.78,30.65,30.77,243600.0
2011-08-25 15:05:00,30.77,30.9,30.75,30.86,337400.0,30.77,30.9,30.75,30.86,337400.0
2011-08-25 15:10:00,30.86,30.88,30.77,30.84,154000.0,30.86,30.88,30.77,30.84,154000.0
2011-08-25 15:15:00,30.82,30.93,30.82,30.91,158900.0,30.82,30.93,30.82,30.91,158900.0
2011-08-25 15:20:00,30.92,31.04,30.9,30.95,278600.0,30.92,31.04,30.9,30.95,278600.0
2011-08-25 15:25:00,30.96,30.98,30.85,30.85,205800.0,30.96,30.98,30.85,30.85,205800.0
2011-08-25 15:30:00,30.85,30.91,30.79,30.79,273700.0,30.85,30.91,30.79,30.79,273700.0
2011-08-25 15:35:00,30.79,30.84,30.72,30.79,278600.0,30.79,30.84,30.72,30.79,278600.0
2011-08-25 15:40:00,30.79,30.8,30.7,30.75,298200.0,30.79,30.8,30.7,30.75,298200.0
2011-08-25 15:45:00,30.74,30.87,30.72,30.83,334600.0,30.74,30.87,30.72,30.83,334600.0
2011-08-25 15:50:00,30.82,30.85,30.73,30.81,413700.0,30.82,30.85,30.73,30.81,413700.0
2011-08-25 15:55:00,30.78,30.87,30.78,30.83,535500.0,30.78,30.87,30.78,30.83,535500.0
2011-08-26 09:30:00,30.63,30.86,30.51,30.7,296800.0,30.63,30.86,30.51,30.7,296800.0
2011-08-26 09:35:00,30.7,30.83,30.52,30.59,352100.0,30.7,30.83,30.52,30.59,352100.0
2011-08-26 09:40:00,30.56,30.69,30.5,30.54,212100.0,30.56,30.69,30.5,30.54,212100.0
2011-08-26 09:45:00,30.52,30.78,30.43,30.74,360500.0,30.52,30.78,30.43,30.74,360500.0
2011-08-26 09:50:00,30.74,30.76,30.55,30.7,237300.0,30.74,30.76,30.55,30.7,237300.0
2011-08-26 09:55:00,30.71,30.9,30.68,30.88,427000.0,30.71,30.9,30.68,30.88,427000.0
2011-08-26 10:00:00,30.9,30.93,30.61,30.64,504700.0,30.9,30.93,30.61,30.64,504700.0
2011-08-26 10:05:00,30.62,30.64,30.36,30.5,384300.0,30.62,30.64,30.36,30.5,384300.0
2011-08-26 10:10:00,30.5,30.74,30.47,30.67,541100.0,30.5,30.74,30.47,30.67,541100.0
2011-08-26 10:15:00,30.64,31.04,30.62,30.96,564900.0,30.64,31.04,30.62,30.96,564900.0
2011-08-26 10:20:00,30.96,31.21,30.96,31.11,506800.0,30.96,31.21,30.96,31.11,506800.0
2011-08-26 10:25:00,31.11,31.39,31.07,31.23,630000.0,31.11,31.39,31.07,31.23,630000.0
2011-08-26 10:30:00,31.23,31.25,31.09,31.12,461300.0,31.23,31.25,31.09,31.12,461300.0
2011-08-26 10:35:00,31.12,31.28,31.08,31.28,329700.0,31.12,31.28,31.08,31.28,329700.0
2011-08-26 10:40:00,31.21,31.34,31.18,31.34,340900.0,31.21,31.34,31.18,31.34,340900.0
2011-08-26 10:45:00,31.34,31.56,31.33,31.4,781900.0,31.34,31.56,31.33,31.4,781900.0
2011-08-26 10:50:00,31.38,31.43,31.3,31.31,316400.0,31.38,31.43,31.3,31.31,316400.0
2011-08-26 10:55:00,31.3,31.37,31.22,31.22,373100.0,31.3,31.37,31.22,31.22,373100.0
2011-08-26 11:00:00,31.21,31.43,31.16,31.38,312200.0,31.21,31.43,31.16,31.38,312200.0
2011-08-26 11:05:00,31.4,31.46,31.37,31.41,294700.0,31.4,31.46,31.37,31.41,294700.0
2011-08-26 11:10:00,31.41,31.48,31.34,31.47,332500.0,31.41,31.48,31.34,31.47,332500.0
2011-08-26 11:15:00,31.46,31.54,31.42,31.45,409500.0,31.46,31.54,31.42,31.45,409500.0
2011-08-26 11:20:00,31.45,31.49,31.21,31.25,456400.0,31.45,31.49,31.21,31.25,456400.0
2011-08-26 11:25:00,31.26,31.34,31.19,31.28,354900.0,31.26,31.34,31.19,31.28,354900.0
2011-08-26 11:30:00,31.28,31.36,31.28,31.35,139300.0,31.28,31.36,31.28,31.35,139300.0
2011-08-26 11:35:00,31.37,31.46,31.29,31.29,321300.0,31.37,31.46,31.29,31.29,321300.0
2011-08-26 11:40:00,31.28,31.34,31.25,31.25,176400.0,31.28,31.34,31.25,31.25,176400.0
2011-08-26 11:45:00,31.27,31.33,31.25,31.31,126000.0,31.27,31.33,31.25,31.31,126000.0
2011-08-26 11:50:00,31.29,31.44,31.26,31.43,197400.0,31.29,31.44,31.26,31.43,197400.0
2011-08-26 11:55:00,31.39,31.5,31.39,31.44,170800.0,31.39,31.5,31.39,31.44,170800.0
2011-08-26 12:00:00,31.45,31.64,31.45,31.62,384300.0,31.45,31.64,31.45,31.62,384300.0
2011-08-26 12:05:00,31.62,31.67,31.56,31.63,387800.0,31.62,31.67,31.56,31.63,387800.0
2011-08-26 12:10:00,31.62,31.79,31.56,31.57,503300.0,31.62,31.79,31.56,31.57,503300.0
2011-08-26 12:15:00,31.57,31.69,31.54,31.58,300300.0,31.57,31.69,31.54,31.58,300300.0
2011-08-26 12:20:00,31.57,31.63,31.54,31.57,394100.0,31.57,31.63,31.54,31.57,394100.0
2011-08-26 12:25:00,31.57,31.66,31.53,31.66,230300.0,31.57,31.66,31.53,31.66,230300.0
2011-08-26 12:30:00,31.66,31.66,31.61,31.65,329000.0,31.66,31.66,31.61,31.65,329000.0
2011-08-26 12:35:00,31.65,31.7,31.6,31.7,132300.0,31.65,31.7,31.6,31.7,132300.0
2011-08-26 12:40:00,31.68,31.74,31.61,31.62,179900.0,31.68,31.74,31.61,31.62,179900.0
2011-08-26 12:45:00,31.63,31.64,31.57,31.59,303800.0,31.63,31.64,31.57,31.59,303800.0
2011-08-26 12:50:00,31.6,31.63,31.53,31.56,557900.0,31.6,31.63,31.53,31.56,557900.0
2011-08-26 12:55:00,31.57,31.61,31.52,31.56,223300.0,31.57,31.61,31.52,31.56,223300.0
2011-08-26 13:00:00,31.54,31.56,31.47,31.48,217000.0,31.54,31.56,31.47,31.48,217000.0
2011-08-26 13:05:00,31.49,31.56,31.47,31.48,367500.0,31.49,31.56,31.47,31.48,367500.0
2011-08-26 13:10:00,31.48,31.54,31.46,31.51,422100.0,31.48,31.54,31.46,31.51,422100.0
2011-08-26 13:15:00,31.51,31.56,31.47,31.47,162400.0,31.51,31.56,31.47,31.47,162400.0
2011-08-26 13:20:00,31.47,31.51,31.43,31.45,215600.0,31.47,31.51,31.43,31.45,215600.0
2011-08-26 13:25:00,31.46,31.56,31.45,31.54,174300.0,31.46,31.56,31.45,31.54,174300.0
2011-08-26 13:30:00,31.54,31.56,31.5,31.52,122500.0,31.54,31.56,31.5,31.52,122500.0
2011-08-26 13:35:00,31.52,31.6,31.51,31.59,347200.0,31.52,31.6,31.51,31.59,347200.0
2011-08-26 13:40:00,31.58,31.62,31.57,31.62,333200.0,31.58,31.62,31.57,31.62,333200.0
2011-08-26 13:45:00,31.62,31.73,31.62,31.64,406000.0,31.62,31.73,31.62,31.64,406000.0
2011-08-26 13:50:00,31.64,31.65,31.56,31.59,240100.0,31.64,31.65,31.56,31.59,240100.0
2011-08-26 13:55:00,31.59,31.67,31.59,31.67,168700.0,31.59,31.67,31.59,31.67,168700.0
2011-08-26 14:00:00,31.65,31.75,31.65,31.73,264600.0,31.65,31.75,31.65,31.73,264600.0
2011-08-26 14:05:00,31.73,31.73,31.68,31.73,335300.0,31.73,31.73,31.68,31.73,335300.0
2011-08-26 14:10:00,31.72,31.72,31.58,31.66,393400.0,31.72,31.72,31.58,31.66,393400.0
2011-08-26 14:15:00,31.64,31.66,31.59,31.65,194600.0,31.64,31.66,31.59,31.65,194600.0
2011-08-26 14:20:00,31.66,31.69,31.6,31.64,179900.0,31.66,31.69,31.6,31.64,179900.0
2011-08-26 14:25:00,31.65,31.66,31.51,31.55,281400.0,31.65,31.66,31.51,31.55,281400.0
2011-08-26 14:30:00,31.55,31.61,31.52,31.61,127400.0,31.55,31.61,31.52,31.61,127400.0
2011-08-26 14:35:00,31.61,31.63,31.55,31.58,175000.0,31.61,31.63,31.55,31.58,175000.0
2011-08-26 14:40:00,31.59,31.69,31.59,31.69,208600.0,31.59,31.69,31.59,31.69,208600.0
2011-08-26 14:45:00,31.68,31.73,31.66,31.72,176400.0,31.68,31.73,31.66,31.72,176400.0
2011-08-26 14:50:00,31.7,31.72,31.65,31.65,197400.0,31.7,31.72,31.65,31.65,197400.0
2011-08-26 14:55:00,31.65,31.7,31.65,31.7,161000.0,31.65,31.7,31.65,31.7,161000.0
2011-08-26 15:00:00,31.7,31.7,31.61,31.63,285600.0,31.7,31.7,31.61,31.63,285600.0
2011-08-26 15:05:00,31.64,31.64,31.57,31.6,248500.0,31.64,31.64,31.57,31.6,248500.0
2011-08-26 15:10:00,31.58,31.64,31.57,31.62,200200.0,31.58,31.64,31.57,31.62,200200.0
2011-08-26 15:15:00,31.62,31.62,31.47,31.51,331100.0,31.62,31.62,31.47,31.51,331100.0
2011-08-26 15:20:00,31.53,31.56,31.47,31.48,196700.0,31.53,31.56,31.47,31.48,196700.0
2011-08-26 15:25:00,31.47,31.57,31.45,31.54,240800.0,31.47,31.57,31.45,31.54,240800.0
2011-08-26 15:30:00,31.55,31.59,31.51,31.59,333200.0,31.55,31.59,31.51,31.59,333200.0
2011-08-26 15:35:00,31.57,31.62,31.53,31.59,215600.0,31.57,31.62,31.53,31.59,215600.0
2011-08-26 15:40:00,31.62,31.64,31.58,31.62,286300.0,31.62,31.64,31.58,31.62,286300.0
2011-08-26 15:45:00,31.62,31.66,31.58,31.61,381500.0,31.62,31.66,31.58,31.61,381500.0
2011-08-26 15:50:00,31.63,31.63,31.57,31.61,748300.0,31.63,31.63,31.57,31.61,748300.0
2011-08-26 15:55:00,31.61,31.71,31.6,31.7,742700.0,31.61,31.71,31.6,31.7,742700.0
2011-08-29 09:30:00,32.42,32.43,32.02,32.03,779100.0,32.42,32.43,32.02,32.03,779100.0
2011-08-29 09:35:00,32.02,32.17,31.93,32.06,550900.0,32.02,32.17,31.93,32.06,550900.0
2011-08-29 09:40:00,32.03,32.32,31.94,32.22,732900.0,32.03,32.32,31.94,32.22,732900.0
2011-08-29 09:45:00,32.22,32.36,32.17,32.34,492800.0,32.22,32.36,32.17,32.34,492800.0
2011-08-29 09:50:00,32.34,32.34,32.02,32.09,440300.0,32.34,32.34,32.02,32.09,440300.0
2011-08-29 09:55:00,32.09,32.14,32.02,32.08,318500.0,32.09,32.14,32.02,32.08,318500.0
2011-08-29 10:00:00,32.08,32.13,31.96,31.97,581000.0,32.08,32.13,31.96,31.97,581000.0
2011-08-29 10:05:00,31.98,32.1,31.93,32.08,438900.0,31.98,32.1,31.93,32.08,438900.0
2011-08-29 10:10:00,32.09,32.26,32.03,32.22,402500.0,32.09,32.26,32.03,32.22,402500.0
2011-08-29 10:15:00,32.23,32.31,32.16,32.26,293300.0,32.23,32.31,32.16,32.26,293300.0
2011-08-29 10:20:00,32.24,32.37,32.21,32.3,289800.0,32.24,32.37,32.21,32.3,289800.0
2011-08-29 10:25:00,32.3,32.37,32.2,32.25,307300.0,32.3,32.37,32.2,32.25,307300.0
2011-08-29 10:30:00,32.23,32.33,32.2,32.31,177100.0,32.23,32.33,32.2,32.31,177100.0
2011-08-29 10:35:00,32.32,32.32,32.23,32.27,128800.0,32.32,32.32,32.23,32.27,128800.0
2011-08-29 10:40:00,32.28,32.29,32.16,32.22,166600.0,32.28,32.29,32.16,32.22,166600.0
2011-08-29 10:45:00,32.2,32.2,32.09,32.16,184100.0,32.2,32.2,32.09,32.16,184100.0
2011-08-29 10:50:00,32.13,32.13,32.03,32.04,179200.0,32.13,32.13,32.03,32.04,179200.0
2011-08-29 10:55:00,32.04,32.06,31.97,32.06,193200.0,32.04,32.06,31.97,32.06,193200.0
2011-08-29 11:00:00,32.06,32.06,31.94,31.97,157500.0,32.06,32.06,31.94,31.97,157500.0
2011-08-29 11:05:00,31.96,31.99,31.93,31.95,139300.0,31.96,31.99,31.93,31.95,139300.0
2011-08-29 11:10:00,31.96,32.11,31.95,32.06,229600.0,31.96,32.11,31.95,32.06,229600.0
2011-08-29 11:15:00,32.06,32.09,32.01,32.04,77000.0,32.06,32.09,32.01,32.04,77000.0
2011-08-29 11:20:00,32.04,32.11,32.03,32.08,128100.0,32.04,32.11,32.03,32.08,128100.0
2011-08-29 11:25:00,32.07,32.15,32.07,32.12,156800.0,32.07,32.15,32.07,32.12,156800.0
2011-08-29 11:30:00,32.12,32.15,32.08,32.1,108500.0,32.12,32.15,32.08,32.1,108500.0
2011-08-29 11:35:00,32.12,32.19,32.1,32.14,119700.0,32.12,32.19,32.1,32.14,119700.0
2011-08-29 11:40:00,32.14,32.19,32.13,32.17,108500.0,32.14,32.19,32.13,32.17,108500.0
2011-08-29 11:45:00,32.18,32.19,32.13,32.17,238000.0,32.18,32.19,32.13,32.17,238000.0
2011-08-29 11:50:00,32.17,32.24,32.16,32.18,252000.0,32.17,32.24,32.16,32.18,252000.0
2011-08-29 11:55:00,32.18,32.24,32.16,32.16,98700.0,32.18,32.24,32.16,32.16,98700.0
2011-08-29 12:00:00,32.18,32.2,32.1,32.2,189000.0,32.18,32.2,32.1,32.2,189000.0
2011-08-29 12:05:00,32.2,32.22,32.15,32.15,81900.0,32.2,32.22,32.15,32.15,81900.0
2011-08-29 12:10:00,32.16,32.17,32.09,32.1,138600.0,32.16,32.17,32.09,32.1,138600.0
2011-08-29 12:15:00,32.09,32.17,32.09,32.17,109200.0,32.09,32.17,32.09,32.17,109200.0
2011-08-29 12:20:00,32.17,32.18,32.13,32.18,119000.0,32.17,32.18,32.13,32.18,119000.0
2011-08-29 12:25:00,32.18,32.2,32.12,32.14,149100.0,32.18,32.2,32.12,32.14,149100.0
2011-08-29 12:30:00,32.14,32.16,32.11,32.14,239400.0,32.14,32.16,32.11,32.14,239400.0
2011-08-29 12:35:00,32.15,32.16,32.12,32.14,244300.0,32.15,32.16,32.12,32.14,244300.0
2011-08-29 12:40:00,32.15,32.15,32.12,32.13,158200.0,32.15,32.15,32.12,32.13,158200.0
2011-08-29 12:45:00,32.15,32.15,32.05,32.06,150500.0,32.15,32.15,32.05,32.06,150500.0
2011-08-29 12:50:00,32.08,32.1,32.05,32.1,121800.0,32.08,32.1,32.05,32.1,121800.0
2011-08-29 12:55:00,32.1,32.13,32.06,32.12,127400.0,32.1,32.13,32.06,32.12,127400.0
2011-08-29 13:00:00,32.12,32.14,32.08,32.11,212800.0,32.12,32.14,32.08,32.11,212800.0
2011-08-29 13:05:00,32.1,32.13,32.06,32.1,91000.0,32.1,32.13,32.06,32.1,91000.0
2011-08-29 13:10:00,32.11,32.14,32.1,32.1,185500.0,32.11,32.14,32.1,32.1,185500.0
2011-08-29 13:15:00,32.09,32.09,31.95,31.95,223300.0,32.09,32.09,31.95,31.95,223300.0
2011-08-29 13:20:00,31.95,32.0,31.94,31.99,149100.0,31.95,32.0,31.94,31.99,149100.0
2011-08-29 13:25:00,31.99,32.0,31.9,31.9,187600.0,31.99,32.0,31.9,31.9,187600.0
2011-08-29 13:30:00,31.9,31.95,31.87,31.91,184800.0,31.9,31.95,31.87,31.91,184800.0
2011-08-29 13:35:00,31.92,31.94,31.88,31.94,164500.0,31.92,31.94,31.88,31.94,164500.0
2011-08-29 13:40:00,31.94,31.95,31.88,31.88,157500.0,31.94,31.95,31.88,31.88,157500.0
2011-08-29 13:45:00,31.88,31.88,31.81,31.83,260400.0,31.88,31.88,31.81,31.83,260400.0
2011-08-29 13:50:00,31.83,31.88,31.81,31.81,242900.0,31.83,31.88,31.81,31.81,242900.0
2011-08-29 13:55:00,31.81,31.84,31.75,31.8,410900.0,31.81,31.84,31.75,31.8,410900.0
2011-08-29 14:00:00,31.8,31.86,31.79,31.85,277900.0,31.8,31.86,31.79,31.85,277900.0
2011-08-29 14:05:00,31.86,31.9,31.84,31.87,175700.0,31.86,31.9,31.84,31.87,175700.0
2011-08-29 14:10:00,31.87,31.88,31.83,31.83,153300.0,31.87,31.88,31.83,31.83,153300.0
2011-08-29 14:15:00,31.84,31.88,31.78,31.79,193200.0,31.84,31.88,31.78,31.79,193200.0
2011-08-29 14:20:00,31.79,31.84,31.76,31.81,314300.0,31.79,31.84,31.76,31.81,314300.0
2011-08-29 14:25:00,31.8,31.84,31.8,31.82,228200.0,31.8,31.84,31.8,31.82,228200.0
2011-08-29 14:30:00,31.81,31.83,31.77,31.82,223300.0,31.81,31.83,31.77,31.82,223300.0
2011-08-29 14:35:00,31.83,31.91,31.83,31.91,272300.0,31.83,31.91,31.83,31.91,272300.0
2011-08-29 14:40:00,31.92,31.93,31.86,31.86,203000.0,31.92,31.93,31.86,31.86,203000.0
2011-08-29 14:45:00,31.85,31.93,31.85,31.92,217700.0,31.85,31.93,31.85,31.92,217700.0
2011-08-29 14:50:00,31.93,31.99,31.93,31.99,221900.0,31.93,31.99,31.93,31.99,221900.0
2011-08-29 14:55:00,31.99,32.0,31.9,31.99,319200.0,31.99,32.0,31.9,31.99,319200.0
2011-08-29 15:00:00,31.99,31.99,31.95,31.99,249900.0,31.99,31.99,31.95,31.99,249900.0
2011-08-29 15:05:00,31.98,32.03,31.95,31.98,219100.0,31.98,32.03,31.95,31.98,219100.0
2011-08-29 15:10:00,31.98,32.03,31.98,32.01,109200.0,31.98,32.03,31.98,32.01,109200.0
2011-08-29 15:15:00,32.03,32.08,32.02,32.05,238000.0,32.03,32.08,32.02,32.05,238000.0
2011-08-29 15:20:00,32.04,32.14,32.03,32.12,187600.0,32.04,32.14,32.03,32.12,187600.0
2011-08-29 15:25:00,32.12,32.19,32.11,32.17,214900.0,32.12,32.19,32.11,32.17,214900.0
2011-08-29 15:30:00,32.18,32.18,32.11,32.15,326200.0,32.18,32.18,32.11,32.15,326200.0
2011-08-29 15:35:00,32.15,32.16,32.1,32.15,268100.0,32.15,32.16,32.1,32.15,268100.0
2011-08-29 15:40:00,32.16,32.17,32.11,32.15,252700.0,32.16,32.17,32.11,32.15,252700.0
2011-08-29 15:45:00,32.14,32.16,32.1,32.12,219100.0,32.14,32.16,32.1,32.12,219100.0
2011-08-29 15:50:00,32.12,32.12,32.06,32.1,444500.0,32.12,32.12,32.06,32.1,444500.0
2011-08-29 15:55:00,32.1,32.15,32.09,32.15,490700.0,32.1,32.15,32.09,32.15,490700.0
2011-08-30 09:30:00,32.07,32.13,31.93,32.06,369600.0,32.07,32.13,31.93,32.06,369600.0
2011-08-30 09:35:00,32.07,32.2,32.03,32.09,465500.0,32.07,32.2,32.03,32.09,465500.0
2011-08-30 09:40:00,32.09,32.33,32.09,32.29,541100.0,32.09,32.33,32.09,32.29,541100.0
2011-08-30 09:45:00,32.3,32.64,32.27,32.6,1024800.0,32.3,32.64,32.27,32.6,1024800.0
2011-08-30 09:50:00,32.6,32.63,32.46,32.48,438900.0,32.6,32.63,32.46,32.48,438900.0
2011-08-30 09:55:00,32.48,32.57,32.39,32.57,418600.0,32.48,32.57,32.39,32.57,418600.0
2011-08-30 10:00:00,32.51,32.56,32.27,32.31,502600.0,32.51,32.56,32.27,32.31,502600.0
2011-08-30 10:05:00,32.31,32.45,32.29,32.42,392700.0,32.31,32.45,32.29,32.42,392700.0
2011-08-30 10:10:00,32.41,32.42,32.34,32.37,252000.0,32.41,32.42,32.34,32.37,252000.0
2011-08-30 10:15:00,32.36,32.42,32.31,32.35,179200.0,32.36,32.42,32.31,32.35,179200.0
2011-08-30 10:20:00,32.35,32.36,32.25,32.3,209300.0,32.35,32.36,32.25,32.3,209300.0
2011-08-30 10:25:00,32.3,32.5,32.28,32.47,404600.0,32.3,32.5,32.28,32.47,404600.0
2011-08-30 10:30:00,32.47,32.78,32.43,32.69,828800.0,32.47,32.78,32.43,32.69,828800.0
2011-08-30 10:35:00,32.7,32.71,32.43,32.54,456400.0,32.7,32.71,32.43,32.54,456400.0
2011-08-30 10:40:00,32.54,32.55,32.41,32.45,196000.0,32.54,32.55,32.41,32.45,196000.0
2011-08-30 10:45:00,32.45,32.51,32.36,32.38,105700.0,32.45,32.51,32.36,32.38,105700.0
2011-08-30 10:50:00,32.35,32.57,32.35,32.54,326200.0,32.35,32.57,32.35,32.54,326200.0
2011-08-30 10:55:00,32.53,32.65,32.52,32.55,204400.0,32.53,32.65,32.52,32.55,204400.0
2011-08-30 11:00:00,32.54,32.7,32.52,32.67,250600.0,32.54,32.7,32.52,32.67,250600.0
2011-08-30 11:05:00,32.64,32.67,32.6,32.64,128100.0,32.64,32.67,32.6,32.64,128100.0
2011-08-30 11:10:00,32.64,32.71,32.63,32.69,153300.0,32.64,32.71,32.63,32.69,153300.0
2011-08-30 11:15:00,32.69,32.74,32.64,32.67,174300.0,32.69,32.74,32.64,32.67,174300.0
2011-08-30 11:20:00,32.69,32.84,32.67,32.82,359100.0,32.69,32.84,32.67,32.82,359100.0
2011-08-30 11:25:00,32.82,33.07,32.82,32.93,833700.0,32.82,33.07,32.82,32.93,833700.0
2011-08-30 11:30:00,32.9,33.02,32.87,33.02,212800.0,32.9,33.02,32.87,33.02,212800.0
2011-08-30 11:35:00,33.03,33.12,32.94,33.11,406700.0,33.03,33.12,32.94,33.11,406700.0
2011-08-30 11:40:00,33.08,33.4,33.08,33.35,1088500.0,33.08,33.4,33.08,33.35,1088500.0
2011-08-30 11:45:00,33.36,33.55,33.35,33.4,1100400.0,33.36,33.55,33.35,33.4,1100400.0
2011-08-30 11:50:00,33.39,33.55,33.37,33.46,707700.0,33.39,33.55,33.37,33.46,707700.0
2011-08-30 11:55:00,33.46,33.57,33.4,33.45,559300.0,33.46,33.57,33.4,33.45,559300.0
2011-08-30 12:00:00,33.45,33.54,33.33,33.33,591500.0,33.45,33.54,33.33,33.33,591500.0
2011-08-30 12:05:00,33.33,33.44,33.33,33.37,326200.0,33.33,33.44,33.33,33.37,326200.0
2011-08-30 12:10:00,33.37,33.49,33.35,33.48,215600.0,33.37,33.49,33.35,33.48,215600.0
2011-08-30 12:15:00,33.46,33.57,33.44,33.56,371700.0,33.46,33.57,33.44,33.56,371700.0
2011-08-30 12:20:00,33.56,33.67,33.49,33.65,429100.0,33.56,33.67,33.49,33.65,429100.0
2011-08-30 12:25:00,33.67,33.74,33.59,33.61,709100.0,33.67,33.74,33.59,33.61,709100.0
2011-08-30 12:30:00,33.6,33.66,33.49,33.65,314300.0,33.6,33.66,33.49,33.65,314300.0
2011-08-30 12:35:00,33.64,33.83,33.64,33.81,716100.0,33.64,33.83,33.64,33.81,716100.0
2011-08-30 12:40:00,33.81,33.81,33.53,33.53,364700.0,33.81,33.81,33.53,33.53,364700.0
2011-08-30 12:45:00,33.54,33.54,33.43,33.49,350700.0,33.54,33.54,33.43,33.49,350700.0
2011-08-30 12:50:00,33.49,33.49,33.39,33.41,196000.0,33.49,33.49,33.39,33.41,196000.0
2011-08-30 12:55:00,33.4,33.43,33.34,33.37,178500.0,33.4,33.43,33.34,33.37,178500.0
2011-08-30 13:00:00,33.35,33.4,33.3,33.33,178500.0,33.35,33.4,33.3,33.33,178500.0
2011-08-30 13:05:00,33.31,33.42,33.31,33.41,258300.0,33.31,33.42,33.31,33.41,258300.0
2011-08-30 13:10:00,33.39,33.43,33.35,33.41,151200.0,33.39,33.43,33.35,33.41,151200.0
2011-08-30 13:15:00,33.43,33.43,33.27,33.31,219100.0,33.43,33.43,33.27,33.31,219100.0
2011-08-30 13:20:00,33.31,33.34,33.29,33.34,130200.0,33.31,33.34,33.29,33.34,130200.0
2011-08-30 13:25:00,33.31,33.36,33.16,33.19,278600.0,33.31,33.36,33.16,33.19,278600.0
2011-08-30 13:30:00,33.2,33.24,33.09,33.15,256200.0,33.2,33.24,33.09,33.15,256200.0
2011-08-30 13:35:00,33.15,33.24,33.13,33.18,243600.0,33.15,33.24,33.13,33.18,243600.0
2011-08-30 13:40:00,33.19,33.33,33.19,33.31,170800.0,33.19,33.33,33.19,33.31,170800.0
2011-08-30 13:45:00,33.33,33.43,33.29,33.37,237300.0,33.33,33.43,33.29,33.37,237300.0
2011-08-30 13:50:00,33.37,33.4,33.3,33.35,114100.0,33.37,33.4,33.3,33.35,114100.0
2011-08-30 13:55:00,33.35,33.43,33.32,33.39,93800.0,33.35,33.43,33.32,33.39,93800.0
2011-08-30 14:00:00,33.42,33.51,33.36,33.42,331100.0,33.42,33.51,33.36,33.42,331100.0
2011-08-30 14:05:00,33.42,33.54,33.39,33.53,244300.0,33.42,33.54,33.39,33.53,244300.0
2011-08-30 14:10:00,33.52,33.55,33.47,33.52,147700.0,33.52,33.55,33.47,33.52,147700.0
2011-08-30 14:15:00,33.51,33.53,33.45,33.46,306600.0,33.51,33.53,33.45,33.46,306600.0
2011-08-30 14:20:00,33.48,33.54,33.47,33.51,291900.0,33.48,33.54,33.47,33.51,291900.0
2011-08-30 14:25:00,33.51,33.61,33.49,33.6,247800.0,33.51,33.61,33.49,33.6,247800.0
2011-08-30 14:30:00,33.6,33.65,33.55,33.61,313600.0,33.6,33.65,33.55,33.61,313600.0
2011-08-30 14:35:00,33.62,33.66,33.57,33.6,200200.0,33.62,33.66,33.57,33.6,200200.0
2011-08-30 14:40:00,33.6,33.62,33.53,33.6,197400.0,33.6,33.62,33.53,33.6,197400.0
2011-08-30 14:45:00,33.61,33.67,33.56,33.61,263900.0,33.61,33.67,33.56,33.61,263900.0
2011-08-30 14:50:00,33.59,33.66,33.52,33.56,231000.0,33.59,33.66,33.52,33.56,231000.0
2011-08-30 14:55:00,33.55,33.66,33.53,33.66,218400.0,33.55,33.66,33.53,33.66,218400.0
2011-08-30 15:00:00,33.66,33.66,33.56,33.58,170100.0,33.66,33.66,33.56,33.58,170100.0
2011-08-30 15:05:00,33.57,33.66,33.54,33.64,176400.0,33.57,33.66,33.54,33.64,176400.0
2011-08-30 15:10:00,33.62,33.69,33.61,33.68,445900.0,33.62,33.69,33.61,33.68,445900.0
2011-08-30 15:15:00,33.68,33.73,33.66,33.71,375200.0,33.68,33.73,33.66,33.71,375200.0
2011-08-30 15:20:00,33.71,33.8,33.69,33.8,415800.0,33.71,33.8,33.69,33.8,415800.0
2011-08-30 15:25:00,33.79,33.8,33.67,33.78,414400.0,33.79,33.8,33.67,33.78,414400.0
2011-08-30 15:30:00,33.79,33.9,33.75,33.85,803600.0,33.79,33.9,33.75,33.85,803600.0
2011-08-30 15:35:00,33.85,33.99,33.85,33.92,969500.0,33.85,33.99,33.85,33.92,969500.0
2011-08-30 15:40:00,33.89,34.05,33.86,34.04,824600.0,33.89,34.05,33.86,34.04,824600.0
2011-08-30 15:45:00,34.04,34.12,33.93,33.97,963200.0,34.04,34.12,33.93,33.97,963200.0
2011-08-30 15:50:00,33.97,34.0,33.81,33.85,835100.0,33.97,34.0,33.81,33.85,835100.0
2011-08-30 15:55:00,33.87,33.87,33.72,33.78,643300.0,33.87,33.87,33.72,33.78,643300.0
2011-08-31 09:30:00,34.13,34.55,34.09,34.36,1285200.0,34.13,34.55,34.09,34.36,1285200.0
2011-08-31 09:35:00,34.36,34.36,34.12,34.26,813400.0,34.36,34.36,34.12,34.26,813400.0
2011-08-31 09:40:00,34.27,34.28,34.11,34.22,718200.0,34.27,34.28,34.11,34.22,718200.0
2011-08-31 09:45:00,34.21,34.27,34.1,34.16,696500.0,34.21,34.27,34.1,34.16,696500.0
2011-08-31 09:50:00,34.16,34.25,34.14,34.17,321300.0,34.16,34.25,34.14,34.17,321300.0
2011-08-31 09:55:00,34.17,34.2,33.81,33.87,879200.0,34.17,34.2,33.81,33.87,879200.0
2011-08-31 10:00:00,33.88,34.07,33.86,33.9,658700.0,33.88,34.07,33.86,33.9,658700.0
2011-08-31 10:05:00,33.9,34.13,33.89,34.13,375200.0,33.9,34.13,33.89,34.13,375200.0
2011-08-31 10:10:00,34.13,34.19,34.04,34.14,322700.0,34.13,34.19,34.04,34.14,322700.0
2011-08-31 10:15:00,34.14,34.19,34.0,34.0,392000.0,34.14,34.19,34.0,34.0,392000.0
2011-08-31 10:20:00,34.02,34.14,33.96,34.14,261800.0,34.02,34.14,33.96,34.14,261800.0
2011-08-31 10:25:00,34.14,34.43,34.12,34.4,698600.0,34.14,34.43,34.12,34.4,698600.0
2011-08-31 10:30:00,34.39,34.48,34.29,34.44,832300.0,34.39,34.48,34.29,34.44,832300.0
2011-08-31 10:35:00,34.44,34.5,34.33,34.34,457100.0,34.44,34.5,34.33,34.34,457100.0
2011-08-31 10:40:00,34.34,34.34,34.22,34.25,351400.0,34.34,34.34,34.22,34.25,351400.0
2011-08-31 10:45:00,34.27,34.29,34.08,34.14,382200.0,34.27,34.29,34.08,34.14,382200.0
2011-08-31 10:50:00,34.15,34.22,34.12,34.2,230300.0,34.15,34.22,34.12,34.2,230300.0
2011-08-31 10:55:00,34.21,34.25,34.14,34.15,276500.0,34.21,34.25,34.14,34.15,276500.0
2011-08-31 11:00:00,34.15,34.18,34.02,34.04,245700.0,34.15,34.18,34.02,34.04,245700.0
2011-08-31 11:05:00,34.04,34.1,33.97,34.09,329700.0,34.04,34.1,33.97,34.09,329700.0
2011-08-31 11:10:00,34.08,34.18,34.08,34.12,221200.0,34.08,34.18,34.08,34.12,221200.0
2011-08-31 11:15:00,34.11,34.11,33.86,33.88,324800.0,34.11,34.11,33.86,33.88,324800.0
2011-08-31 11:20:00,33.86,33.94,33.85,33.86,323400.0,33.86,33.94,33.85,33.86,323400.0
2011-08-31 11:25:00,33.87,33.97,33.82,33.95,241500.0,33.87,33.97,33.82,33.95,241500.0
2011-08-31 11:30:00,33.95,33.96,33.86,33.87,191100.0,33.95,33.96,33.86,33.87,191100.0
2011-08-31 11:35:00,33.88,34.0,33.88,33.95,266700.0,33.88,34.0,33.88,33.95,266700.0
2011-08-31 11:40:00,33.94,34.01,33.93,33.98,312900.0,33.94,34.01,33.93,33.98,312900.0
2011-08-31 11:45:00,33.97,33.98,33.87,33.87,206500.0,33.97,33.98,33.87,33.87,206500.0
2011-08-31 11:50:00,33.88,33.91,33.87,33.87,128800.0,33.88,33.91,33.87,33.87,128800.0
2011-08-31 11:55:00,33.87,33.9,33.82,33.84,379400.0,33.87,33.9,33.82,33.84,379400.0
2011-08-31 12:00:00,33.82,33.92,33.79,33.9,315700.0,33.82,33.92,33.79,33.9,315700.0
2011-08-31 12:05:00,33.92,33.96,33.86,33.87,165200.0,33.92,33.96,33.86,33.87,165200.0
2011-08-31 12:10:00,33.86,33.94,33.86,33.9,110600.0,33.86,33.94,33.86,33.9,110600.0
2011-08-31 12:15:00,33.9,33.91,33.85,33.87,175000.0,33.9,33.91,33.85,33.87,175000.0
2011-08-31 12:20:00,33.87,33.94,33.86,33.92,175000.0,33.87,33.94,33.86,33.92,175000.0
2011-08-31 12:25:00,33.91,33.92,33.86,33.87,143500.0,33.91,33.92,33.86,33.87,143500.0
2011-08-31 12:30:00,33.87,33.93,33.86,33.89,122500.0,33.87,33.93,33.86,33.89,122500.0
2011-08-31 12:35:00,33.89,33.91,33.8,33.85,154700.0,33.89,33.91,33.8,33.85,154700.0
2011-08-31 12:40:00,33.82,33.83,33.68,33.68,319900.0,33.82,33.83,33.68,33.68,319900.0
2011-08-31 12:45:00,33.68,33.69,33.61,33.61,294000.0,33.68,33.69,33.61,33.61,294000.0
2011-08-31 12:50:00,33.63,33.71,33.61,33.61,225400.0,33.63,33.71,33.61,33.61,225400.0
2011-08-31 12:55:00,33.61,33.68,33.6,33.65,287000.0,33.61,33.68,33.6,33.65,287000.0
2011-08-31 13:00:00,33.65,33.79,33.65,33.68,289100.0,33.65,33.79,33.65,33.68,289100.0
2011-08-31 13:05:00,33.69,33.69,33.62,33.64,119700.0,33.69,33.69,33.62,33.64,119700.0
2011-08-31 13:10:00,33.63,33.7,33.62,33.68,173600.0,33.63,33.7,33.62,33.68,173600.0
2011-08-31 13:15:00,33.67,33.67,33.54,33.56,343000.0,33.67,33.67,33.54,33.56,343000.0
2011-08-31 13:20:00,33.57,33.58,33.46,33.46,268800.0,33.57,33.58,33.46,33.46,268800.0
2011-08-31 13:25:00,33.47,33.57,33.46,33.54,265300.0,33.47,33.57,33.46,33.54,265300.0
2011-08-31 13:30:00,33.53,33.59,33.52,33.55,219800.0,33.53,33.59,33.52,33.55,219800.0
2011-08-31 13:35:00,33.57,33.63,33.52,33.54,130900.0,33.57,33.63,33.52,33.54,130900.0
2011-08-31 13:40:00,33.54,33.58,33.5,33.53,124600.0,33.54,33.58,33.5,33.53,124600.0
2011-08-31 13:45:00,33.52,33.52,33.4,33.4,352800.0,33.52,33.52,33.4,33.4,352800.0
2011-08-31 13:50:00,33.4,33.41,33.31,33.32,452900.0,33.4,33.41,33.31,33.32,452900.0
2011-08-31 13:55:00,33.32,33.33,33.26,33.3,400400.0,33.32,33.33,33.26,33.3,400400.0
2011-08-31 14:00:00,33.29,33.38,33.2,33.24,434000.0,33.29,33.38,33.2,33.24,434000.0
2011-08-31 14:05:00,33.24,33.28,33.14,33.28,417900.0,33.24,33.28,33.14,33.28,417900.0
2011-08-31 14:10:00,33.28,33.33,33.17,33.17,214200.0,33.28,33.33,33.17,33.17,214200.0
2011-08-31 14:15:00,33.16,33.25,33.14,33.21,284200.0,33.16,33.25,33.14,33.21,284200.0
2011-08-31 14:20:00,33.21,33.22,33.19,33.22,157500.0,33.21,33.22,33.19,33.22,157500.0
2011-08-31 14:25:00,33.24,33.26,33.19,33.21,191800.0,33.24,33.26,33.19,33.21,191800.0
2011-08-31 14:30:00,33.21,33.24,33.1,33.11,290500.0,33.21,33.24,33.1,33.11,290500.0
2011-08-31 14:35:00,33.1,33.11,32.98,33.08,487200.0,33.1,33.11,32.98,33.08,487200.0
2011-08-31 14:40:00,33.08,33.11,33.03,33.05,210700.0,33.08,33.11,33.03,33.05,210700.0
2011-08-31 14:45:00,33.04,33.19,33.03,33.18,277900.0,33.04,33.19,33.03,33.18,277900.0
2011-08-31 14:50:00,33.17,33.19,33.0,33.01,240800.0,33.17,33.19,33.0,33.01,240800.0
2011-08-31 14:55:00,33.0,33.14,32.99,33.1,317100.0,33.0,33.14,32.99,33.1,317100.0
2011-08-31 15:00:00,33.09,33.33,33.07,33.33,434700.0,33.09,33.33,33.07,33.33,434700.0
2011-08-31 15:05:00,33.33,33.49,33.3,33.4,455700.0,33.33,33.49,33.3,33.4,455700.0
2011-08-31 15:10:00,33.39,33.4,33.24,33.25,348600.0,33.39,33.4,33.24,33.25,348600.0
2011-08-31 15:15:00,33.26,33.27,33.19,33.23,220500.0,33.26,33.27,33.19,33.23,220500.0
2011-08-31 15:20:00,33.23,33.32,33.21,33.29,281400.0,33.23,33.32,33.21,33.29,281400.0
2011-08-31 15:25:00,33.31,33.38,33.24,33.38,251300.0,33.31,33.38,33.24,33.38,251300.0
2011-08-31 15:30:00,33.39,33.46,33.34,33.4,317800.0,33.39,33.46,33.34,33.4,317800.0
2011-08-31 15:35:00,33.42,33.56,33.4,33.47,344400.0,33.42,33.56,33.4,33.47,344400.0
2011-08-31 15:40:00,33.48,33.6,33.46,33.59,324100.0,33.48,33.6,33.46,33.59,324100.0
2011-08-31 15:45:00,33.57,33.6,33.53,33.58,295400.0,33.57,33.6,33.53,33.58,295400.0
2011-08-31 15:50:00,33.58,33.63,33.52,33.55,420000.0,33.58,33.63,33.52,33.55,420000.0
2011-08-31 15:55:00,33.55,33.57,33.46,33.57,508200.0,33.55,33.57,33.46,33.57,508200.0
2011-09-01 09:30:00,33.56,33.56,33.29,33.48,400400.0,33.56,33.56,33.29,33.48,400400.0
2011-09-01 09:35:00,33.52,33.99,33.5,33.79,760900.0,33.52,33.99,33.5,33.79,760900.0
2011-09-01 09:40:00,33.78,33.84,33.47,33.52,837900.0,33.78,33.84,33.47,33.52,837900.0
2011-09-01 09:45:00,33.48,33.85,33.48,33.8,447300.0,33.48,33.85,33.48,33.8,447300.0
2011-09-01 09:50:00,33.81,33.86,33.66,33.77,198100.0,33.81,33.86,33.66,33.77,198100.0
2011-09-01 09:55:00,33.77,33.84,33.75,33.81,234500.0,33.77,33.84,33.75,33.81,234500.0
2011-09-01 10:00:00,33.78,34.07,33.74,33.84,800800.0,33.78,34.07,33.74,33.84,800800.0
2011-09-01 10:05:00,33.85,33.96,33.79,33.83,326900.0,33.85,33.96,33.79,33.83,326900.0
2011-09-01 10:10:00,33.83,33.85,33.66,33.71,393400.0,33.83,33.85,33.66,33.71,393400.0
2011-09-01 10:15:00,33.71,33.89,33.71,33.87,163100.0,33.71,33.89,33.71,33.87,163100.0
2011-09-01 10:20:00,33.85,34.0,33.85,33.95,268100.0,33.85,34.0,33.85,33.95,268100.0
2011-09-01 10:25:00,33.95,33.98,33.83,33.84,132300.0,33.95,33.98,33.83,33.84,132300.0
2011-09-01 10:30:00,33.85,33.85,33.71,33.77,278600.0,33.85,33.85,33.71,33.77,278600.0
2011-09-01 10:35:00,33.78,33.82,33.71,33.78,184100.0,33.78,33.82,33.71,33.78,184100.0
2011-09-01 10:40:00,33.79,33.91,33.75,33.85,122500.0,33.79,33.91,33.75,33.85,122500.0
2011-09-01 10:45:00,33.84,33.84,33.72,33.75,107800.0,33.84,33.84,33.72,33.75,107800.0
2011-09-01 10:50:00,33.73,33.85,33.71,33.82,149800.0,33.73,33.85,33.71,33.82,149800.0
2011-09-01 10:55:00,33.81,33.85,33.77,33.85,86800.0,33.81,33.85,33.77,33.85,86800.0
2011-09-01 11:00:00,33.84,33.92,33.82,33.91,210700.0,33.84,33.92,33.82,33.91,210700.0
2011-09-01 11:05:00,33.9,33.92,33.79,33.79,123200.0,33.9,33.92,33.79,33.79,123200.0
2011-09-01 11:10:00,33.78,33.82,33.74,33.74,148400.0,33.78,33.82,33.74,33.74,148400.0
2011-09-01 11:15:00,33.76,33.9,33.74,33.9,201600.0,33.76,33.9,33.74,33.9,201600.0
2011-09-01 11:20:00,33.9,33.91,33.83,33.89,102900.0,33.9,33.91,33.83,33.89,102900.0
2011-09-01 11:25:00,33.87,33.99,33.87,33.96,251300.0,33.87,33.99,33.87,33.96,251300.0
2011-09-01 11:30:00,33.95,34.05,33.91,33.94,284900.0,33.95,34.05,33.91,33.94,284900.0
2011-09-01 11:35:00,33.96,33.98,33.88,33.88,139300.0,33.96,33.98,33.88,33.88,139300.0
2011-09-01 11:40:00,33.9,33.92,33.79,33.8,140000.0,33.9,33.92,33.79,33.8,140000.0
2011-09-01 11:45:00,33.83,33.91,33.8,33.89,108500.0,33.83,33.91,33.8,33.89,108500.0
2011-09-01 11:50:00,33.88,33.99,33.81,33.99,212100.0,33.88,33.99,33.81,33.99,212100.0
2011-09-01 11:55:00,33.99,33.99,33.9,33.9,103600.0,33.99,33.99,33.9,33.9,103600.0
2011-09-01 12:00:00,33.92,33.93,33.86,33.93,88900.0,33.92,33.93,33.86,33.93,88900.0
2011-09-01 12:05:00,33.9,33.94,33.87,33.94,72100.0,33.9,33.94,33.87,33.94,72100.0
2011-09-01 12:10:00,33.92,33.92,33.88,33.91,51800.0,33.92,33.92,33.88,33.91,51800.0
2011-09-01 12:15:00,33.91,33.93,33.86,33.92,61600.0,33.91,33.93,33.86,33.92,61600.0
2011-09-01 12:20:00,33.93,33.99,33.93,33.95,98000.0,33.93,33.99,33.93,33.95,98000.0
2011-09-01 12:25:00,33.94,33.99,33.92,33.97,39900.0,33.94,33.99,33.92,33.97,39900.0
2011-09-01 12:30:00,33.97,33.99,33.88,33.9,55300.0,33.97,33.99,33.88,33.9,55300.0
2011-09-01 12:35:00,33.88,33.93,33.84,33.85,114100.0,33.88,33.93,33.84,33.85,114100.0
2011-09-01 12:40:00,33.83,33.88,33.79,33.79,95200.0,33.83,33.88,33.79,33.79,95200.0
2011-09-01 12:45:00,33.77,33.84,33.74,33.8,174300.0,33.77,33.84,33.74,33.8,174300.0
2011-09-01 12:50:00,33.8,33.83,33.7,33.7,114100.0,33.8,33.83,33.7,33.7,114100.0
2011-09-01 12:55:00,33.7,33.79,33.69,33.7,106400.0,33.7,33.79,33.69,33.7,106400.0
2011-09-01 13:00:00,33.69,33.74,33.66,33.73,86800.0,33.69,33.74,33.66,33.73,86800.0
2011-09-01 13:05:00,33.72,33.72,33.64,33.66,116200.0,33.72,33.72,33.64,33.66,116200.0
2011-09-01 13:10:00,33.67,33.74,33.62,33.7,130200.0,33.67,33.74,33.62,33.7,130200.0
2011-09-01 13:15:00,33.72,33.72,33.65,33.7,65800.0,33.72,33.72,33.65,33.7,65800.0
2011-09-01 13:20:00,33.7,33.71,33.59,33.59,147000.0,33.7,33.71,33.59,33.59,147000.0
2011-09-01 13:25:00,33.58,33.64,33.56,33.58,203700.0,33.58,33.64,33.56,33.58,203700.0
2011-09-01 13:30:00,33.57,33.59,33.47,33.5,140000.0,33.57,33.59,33.47,33.5,140000.0
2011-09-01 13:35:00,33.48,33.5,33.39,33.39,266000.0,33.48,33.5,33.39,33.39,266000.0
2011-09-01 13:40:00,33.39,33.43,33.33,33.43,259000.0,33.39,33.43,33.33,33.43,259000.0
2011-09-01 13:45:00,33.41,33.51,33.39,33.51,137200.0,33.41,33.51,33.39,33.51,137200.0
2011-09-01 13:50:00,33.51,33.51,33.37,33.37,287000.0,33.51,33.51,33.37,33.37,287000.0
2011-09-01 13:55:00,33.4,33.46,33.34,33.37,109200.0,33.4,33.46,33.34,33.37,109200.0
2011-09-01 14:00:00,33.35,33.39,33.26,33.3,318500.0,33.35,33.39,33.26,33.3,318500.0
2011-09-01 14:05:00,33.31,33.39,33.27,33.32,207900.0,33.31,33.39,33.27,33.32,207900.0
2011-09-01 14:10:00,33.31,33.37,33.22,33.28,259000.0,33.31,33.37,33.22,33.28,259000.0
2011-09-01 14:15:00,33.25,33.4,33.22,33.26,330400.0,33.25,33.4,33.22,33.26,330400.0
2011-09-01 14:20:00,33.26,33.29,33.22,33.26,119000.0,33.26,33.29,33.22,33.26,119000.0
2011-09-01 14:25:00,33.27,33.35,33.25,33.33,102900.0,33.27,33.35,33.25,33.33,102900.0
2011-09-01 14:30:00,33.35,33.47,33.35,33.43,238000.0,33.35,33.47,33.35,33.43,238000.0
2011-09-01 14:35:00,33.46,33.48,33.44,33.45,123200.0,33.46,33.48,33.44,33.45,123200.0
2011-09-01 14:40:00,33.45,33.49,33.43,33.44,145600.0,33.45,33.49,33.43,33.44,145600.0
2011-09-01 14:45:00,33.43,33.44,33.37,33.41,175000.0,33.43,33.44,33.37,33.41,175000.0
2011-09-01 14:50:00,33.4,33.44,33.37,33.43,181300.0,33.4,33.44,33.37,33.43,181300.0
2011-09-01 14:55:00,33.44,33.44,33.37,33.38,127400.0,33.44,33.44,33.37,33.38,127400.0
2011-09-01 15:00:00,33.4,33.4,33.3,33.32,107800.0,33.4,33.4,33.3,33.32,107800.0
2011-09-01 15:05:00,33.32,33.38,33.29,33.31,130200.0,33.32,33.38,33.29,33.31,130200.0
2011-09-01 15:10:00,33.31,33.39,33.31,33.38,147000.0,33.31,33.39,33.31,33.38,147000.0
2011-09-01 15:15:00,33.38,33.39,33.3,33.34,216300.0,33.38,33.39,33.3,33.34,216300.0
2011-09-01 15:20:00,33.34,33.43,33.31,33.42,222600.0,33.34,33.43,33.31,33.42,222600.0
2011-09-01 15:25:00,33.4,33.42,33.34,33.38,208600.0,33.4,33.42,33.34,33.38,208600.0
2011-09-01 15:30:00,33.38,33.39,33.25,33.27,336000.0,33.38,33.39,33.25,33.27,336000.0
2011-09-01 15:35:00,33.28,33.32,33.23,33.26,215600.0,33.28,33.32,33.23,33.26,215600.0
2011-09-01 15:40:00,33.27,33.31,33.22,33.31,231700.0,33.27,33.31,33.22,33.31,231700.0
2011-09-01 15:45:00,33.31,33.42,33.28,33.4,511700.0,33.31,33.42,33.28,33.4,511700.0
2011-09-01 15:50:00,33.4,33.41,33.31,33.35,278600.0,33.4,33.41,33.31,33.35,278600.0
2011-09-01 15:55:00,33.35,33.36,33.28,33.32,466200.0,33.35,33.36,33.28,33.32,466200.0
2011-09-02 09:30:00,29.82,30.21,29.66,30.03,4006100.0,29.82,30.21,29.66,30.03,4006100.0
2011-09-02 09:35:00,30.03,30.26,29.98,30.0,2827300.0,30.03,30.26,29.98,30.0,2827300.0
2011-09-02 09:40:00,30.01,30.13,29.79,30.13,2375800.0,30.01,30.13,29.79,30.13,2375800.0
2011-09-02 09:45:00,30.09,30.47,30.03,30.46,2545200.0,30.09,30.47,30.03,30.46,2545200.0
2011-09-02 09:50:00,30.46,30.54,30.34,30.49,1960000.0,30.46,30.54,30.34,30.49,1960000.0
2011-09-02 09:55:00,30.5,30.7,30.47,30.5,2121000.0,30.5,30.7,30.47,30.5,2121000.0
2011-09-02 10:00:00,30.49,30.57,30.29,30.39,1683500.0,30.49,30.57,30.29,30.39,1683500.0
2011-09-02 10:05:00,30.37,30.53,30.31,30.5,949900.0,30.37,30.53,30.31,30.5,949900.0
2011-09-02 10:10:00,30.5,30.6,30.39,30.52,1015000.0,30.5,30.6,30.39,30.52,1015000.0
2011-09-02 10:15:00,30.51,30.52,30.39,30.42,805700.0,30.51,30.52,30.39,30.42,805700.0
2011-09-02 10:20:00,30.41,30.48,30.36,30.43,553000.0,30.41,30.48,30.36,30.43,553000.0
2011-09-02 10:25:00,30.43,30.5,30.41,30.42,399000.0,30.43,30.5,30.41,30.42,399000.0
2011-09-02 10:30:00,30.44,30.47,30.29,30.3,640500.0,30.44,30.47,30.29,30.3,640500.0
2011-09-02 10:35:00,30.31,30.31,30.16,30.21,1037400.0,30.31,30.31,30.16,30.21,1037400.0
2011-09-02 10:40:00,30.2,30.25,30.08,30.1,686700.0,30.2,30.25,30.08,30.1,686700.0
2011-09-02 10:45:00,30.08,30.14,29.97,30.14,1033200.0,30.08,30.14,29.97,30.14,1033200.0
2011-09-02 10:50:00,30.12,30.14,30.01,30.06,527800.0,30.12,30.14,30.01,30.06,527800.0
2011-09-02 10:55:00,30.05,30.42,30.05,30.42,1391600.0,30.05,30.42,30.05,30.42,1391600.0
2011-09-02 11:00:00,30.42,30.5,30.35,30.49,919800.0,30.42,30.5,30.35,30.49,919800.0
2011-09-02 11:05:00,30.49,30.56,30.4,30.44,767200.0,30.49,30.56,30.4,30.44,767200.0
2011-09-02 11:10:00,30.43,30.57,30.42,30.55,520100.0,30.43,30.57,30.42,30.55,520100.0
2011-09-02 11:15:00,30.54,30.61,30.5,30.53,671300.0,30.54,30.61,30.5,30.53,671300.0
2011-09-02 11:20:00,30.53,30.59,30.37,30.38,492800.0,30.53,30.59,30.37,30.38,492800.0
2011-09-02 11:25:00,30.4,30.55,30.38,30.49,439600.0,30.4,30.55,30.38,30.49,439600.0
2011-09-02 11:30:00,30.5,30.53,30.48,30.5,215600.0,30.5,30.53,30.48,30.5,215600.0
2011-09-02 11:35:00,30.51,30.53,30.45,30.51,336700.0,30.51,30.53,30.45,30.51,336700.0
2011-09-02 11:40:00,30.51,30.52,30.39,30.41,262500.0,30.51,30.52,30.39,30.41,262500.0
2011-09-02 11:45:00,30.4,30.41,30.3,30.36,343700.0,30.4,30.41,30.3,30.36,343700.0
2011-09-02 11:50:00,30.35,30.39,30.25,30.25,235900.0,30.35,30.39,30.25,30.25,235900.0
2011-09-02 11:55:00,30.25,30.29,30.21,30.28,329700.0,30.25,30.29,30.21,30.28,329700.0
2011-09-02 12:00:00,30.27,30.42,30.26,30.31,312200.0,30.27,30.42,30.26,30.31,312200.0
2011-09-02 12:05:00,30.32,30.37,30.29,30.31,322700.0,30.32,30.37,30.29,30.31,322700.0
2011-09-02 12:10:00,30.31,30.32,30.24,30.31,203000.0,30.31,30.32,30.24,30.31,203000.0
2011-09-02 12:15:00,30.31,30.32,30.21,30.22,208600.0,30.31,30.32,30.21,30.22,208600.0
2011-09-02 12:20:00,30.22,30.25,30.18,30.18,173600.0,30.22,30.25,30.18,30.18,173600.0
2011-09-02 12:25:00,30.2,30.21,30.14,30.15,305900.0,30.2,30.21,30.14,30.15,305900.0
2011-09-02 12:30:00,30.15,30.2,30.11,30.16,322700.0,30.15,30.2,30.11,30.16,322700.0
2011-09-02 12:35:00,30.16,30.28,30.16,30.21,250600.0,30.16,30.28,30.16,30.21,250600.0
2011-09-02 12:40:00,30.22,30.23,30.19,30.22,166600.0,30.22,30.23,30.19,30.22,166600.0
2011-09-02 12:45:00,30.24,30.29,30.21,30.24,179200.0,30.24,30.29,30.21,30.24,179200.0
2011-09-02 12:50:00,30.23,30.24,30.14,30.14,146300.0,30.23,30.24,30.14,30.14,146300.0
2011-09-02 12:55:00,30.14,30.16,30.11,30.12,329700.0,30.14,30.16,30.11,30.12,329700.0
2011-09-02 13:00:00,30.12,30.16,30.09,30.1,304500.0,30.12,30.16,30.09,30.1,304500.0
2011-09-02 13:05:00,30.1,30.18,30.09,30.15,221900.0,30.1,30.18,30.09,30.15,221900.0
2011-09-02 13:10:00,30.15,30.17,30.12,30.14,211400.0,30.15,30.17,30.12,30.14,211400.0
2011-09-02 13:15:00,30.14,30.16,30.13,30.15,160300.0,30.14,30.16,30.13,30.15,160300.0
2011-09-02 13:20:00,30.15,30.21,30.15,30.19,315000.0,30.15,30.21,30.15,30.19,315000.0
2011-09-02 13:25:00,30.19,30.19,30.1,30.1,341600.0,30.19,30.19,30.1,30.1,341600.0
2011-09-02 13:30:00,30.1,30.13,30.05,30.05,437500.0,30.1,30.13,30.05,30.05,437500.0
2011-09-02 13:35:00,30.07,30.11,30.04,30.11,441000.0,30.07,30.11,30.04,30.11,441000.0
2011-09-02 13:40:00,30.11,30.14,30.08,30.1,432600.0,30.11,30.14,30.08,30.1,432600.0
2011-09-02 13:45:00,30.11,30.21,30.09,30.21,450100.0,30.11,30.21,30.09,30.21,450100.0
2011-09-02 13:50:00,30.21,30.25,30.13,30.14,440300.0,30.21,30.25,30.13,30.14,440300.0
2011-09-02 13:55:00,30.13,30.18,30.13,30.17,256900.0,30.13,30.18,30.13,30.17,256900.0
2011-09-02 14:00:00,30.17,30.17,30.12,30.14,243600.0,30.17,30.17,30.12,30.14,243600.0
2011-09-02 14:05:00,30.13,30.18,30.13,30.15,137200.0,30.13,30.18,30.13,30.15,137200.0
2011-09-02 14:10:00,30.16,30.18,30.11,30.15,384300.0,30.16,30.18,30.11,30.15,384300.0
2011-09-02 14:15:00,30.14,30.15,30.11,30.12,270200.0,30.14,30.15,30.11,30.12,270200.0
2011-09-02 14:20:00,30.12,30.15,30.11,30.14,212100.0,30.12,30.15,30.11,30.14,212100.0
2011-09-02 14:25:00,30.14,30.24,30.13,30.17,291900.0,30.14,30.24,30.13,30.17,291900.0
2011-09-02 14:30:00,30.18,30.19,30.11,30.15,258300.0,30.18,30.19,30.11,30.15,258300.0
2011-09-02 14:35:00,30.14,30.17,30.13,30.15,186200.0,30.14,30.17,30.13,30.15,186200.0
2011-09-02 14:40:00,30.14,30.19,30.13,30.15,210700.0,30.14,30.19,30.13,30.15,210700.0
2011-09-02 14:45:00,30.15,30.16,30.14,30.15,217000.0,30.15,30.16,30.14,30.15,217000.0
2011-09-02 14:50:00,30.16,30.28,30.15,30.28,410200.0,30.16,30.28,30.15,30.28,410200.0
2011-09-02 14:55:00,30.28,30.34,30.26,30.3,609000.0,30.28,30.34,30.26,30.3,609000.0
2011-09-02 15:00:00,30.3,30.33,30.21,30.22,380100.0,30.3,30.33,30.21,30.22,380100.0
2011-09-02 15:05:00,30.21,30.31,30.21,30.29,269500.0,30.21,30.31,30.21,30.29,269500.0
2011-09-02 15:10:00,30.3,30.36,30.24,30.35,356300.0,30.3,30.36,30.24,30.35,356300.0
2011-09-02 15:15:00,30.35,30.36,30.1,30.15,1592500.0,30.35,30.36,30.1,30.15,1592500.0
2011-09-02 15:20:00,30.16,30.3,30.16,30.27,825300.0,30.16,30.3,30.16,30.27,825300.0
2011-09-02 15:25:00,30.27,30.31,30.24,30.24,331100.0,30.27,30.31,30.24,30.24,331100.0
2011-09-02 15:30:00,30.24,30.3,30.24,30.29,464800.0,30.24,30.3,30.24,30.29,464800.0
2011-09-02 15:35:00,30.29,30.38,30.25,30.37,651700.0,30.29,30.38,30.25,30.37,651700.0
2011-09-02 15:40:00,30.38,30.65,30.37,30.62,1655500.0,30.38,30.65,30.37,30.62,1655500.0
2011-09-02 15:45:00,30.61,30.65,30.54,30.57,927500.0,30.61,30.65,30.54,30.57,927500.0
2011-09-02 15:50:00,30.57,30.66,30.54,30.62,1027600.0,30.57,30.66,30.54,30.62,1027600.0
2011-09-02 15:55:00,30.62,30.62,30.39,30.45,1876700.0,30.62,30.62,30.39,30.45,1876700.0
2011-09-06 09:30:00,29.87,30.47,29.82,30.34,1427300.0,29.87,30.47,29.82,30.34,1427300.0
2011-09-06 09:35:00,30.34,30.42,30.17,30.36,606200.0,30.34,30.42,30.17,30.36,606200.0
2011-09-06 09:40:00,30.36,30.83,30.36,30.83,1248800.0,30.36,30.83,30.36,30.83,1248800.0
2011-09-06 09:45:00,30.83,30.89,30.66,30.77,1036000.0,30.83,30.89,30.66,30.77,1036000.0
2011-09-06 09:50:00,30.76,31.09,30.73,31.03,867300.0,30.76,31.09,30.73,31.03,867300.0
2011-09-06 09:55:00,31.04,31.07,30.76,30.76,691600.0,31.04,31.07,30.76,30.76,691600.0
2011-09-06 10:00:00,30.79,30.93,30.67,30.82,674100.0,30.79,30.93,30.67,30.82,674100.0
2011-09-06 10:05:00,30.81,30.83,30.7,30.8,431200.0,30.81,30.83,30.7,30.8,431200.0
2011-09-06 10:10:00,30.8,30.82,30.7,30.79,493500.0,30.8,30.82,30.7,30.79,493500.0
2011-09-06 10:15:00,30.77,30.95,30.77,30.86,679700.0,30.77,30.95,30.77,30.86,679700.0
2011-09-06 10:20:00,30.84,30.86,30.58,30.63,570500.0,30.84,30.86,30.58,30.63,570500.0
2011-09-06 10:25:00,30.66,30.75,30.49,30.5,406700.0,30.66,30.75,30.49,30.5,406700.0
2011-09-06 10:30:00,30.49,30.5,30.36,30.41,653800.0,30.49,30.5,30.36,30.41,653800.0
2011-09-06 10:35:00,30.42,30.52,30.36,30.47,532700.0,30.42,30.52,30.36,30.47,532700.0
2011-09-06 10:40:00,30.47,30.6,30.44,30.56,366100.0,30.47,30.6,30.44,30.56,366100.0
2011-09-06 10:45:00,30.56,30.61,30.43,30.55,292600.0,30.56,30.61,30.43,30.55,292600.0
2011-09-06 10:50:00,30.53,30.68,30.47,30.65,439600.0,30.53,30.68,30.47,30.65,439600.0
2011-09-06 10:55:00,30.67,30.7,30.6,30.69,275800.0,30.67,30.7,30.6,30.69,275800.0
2011-09-06 11:00:00,30.68,30.73,30.6,30.63,355600.0,30.68,30.73,30.6,30.63,355600.0
2011-09-06 11:05:00,30.62,30.64,30.53,30.63,237300.0,30.62,30.64,30.53,30.63,237300.0
2011-09-06 11:10:00,30.62,30.68,30.51,30.64,236600.0,30.62,30.68,30.51,30.64,236600.0
2011-09-06 11:15:00,30.64,30.78,30.63,30.72,339500.0,30.64,30.78,30.63,30.72,339500.0
2011-09-06 11:20:00,30.72,30.78,30.7,30.74,214200.0,30.72,30.78,30.7,30.74,214200.0
2011-09-06 11:25:00,30.75,30.87,30.75,30.85,168000.0,30.75,30.87,30.75,30.85,168000.0
2011-09-06 11:30:00,30.84,30.97,30.84,30.91,363300.0,30.84,30.97,30.84,30.91,363300.0
2011-09-06 11:35:00,30.89,30.98,30.89,30.9,210000.0,30.89,30.98,30.89,30.9,210000.0
2011-09-06 11:40:00,30.89,30.9,30.82,30.88,139300.0,30.89,30.9,30.82,30.88,139300.0
2011-09-06 11:45:00,30.9,30.93,30.82,30.84,102200.0,30.9,30.93,30.82,30.84,102200.0
2011-09-06 11:50:00,30.84,30.94,30.84,30.91,133000.0,30.84,30.94,30.84,30.91,133000.0
2011-09-06 11:55:00,30.91,31.04,30.91,30.96,300300.0,30.91,31.04,30.91,30.96,300300.0
2011-09-06 12:00:00,30.96,30.99,30.91,30.95,182000.0,30.96,30.99,30.91,30.95,182000.0
2011-09-06 12:05:00,30.97,31.06,30.86,30.88,228200.0,30.97,31.06,30.86,30.88,228200.0
2011-09-06 12:10:00,30.88,30.93,30.82,30.89,184800.0,30.88,30.93,30.82,30.89,184800.0
2011-09-06 12:15:00,30.9,30.93,30.86,30.9,148400.0,30.9,30.93,30.86,30.9,148400.0
2011-09-06 12:20:00,30.9,30.99,30.87,30.91,130200.0,30.9,30.99,30.87,30.91,130200.0
2011-09-06 12:25:00,30.91,30.93,30.84,30.86,129500.0,30.91,30.93,30.84,30.86,129500.0
2011-09-06 12:30:00,30.84,30.86,30.8,30.83,182700.0,30.84,30.86,30.8,30.83,182700.0
2011-09-06 12:35:00,30.83,30.84,30.75,30.81,130900.0,30.83,30.84,30.75,30.81,130900.0
2011-09-06 12:40:00,30.81,30.83,30.76,30.83,79100.0,30.81,30.83,30.76,30.83,79100.0
2011-09-06 12:45:00,30.82,30.84,30.78,30.82,107800.0,30.82,30.84,30.78,30.82,107800.0
2011-09-06 12:50:00,30.81,30.86,30.79,30.81,92400.0,30.81,30.86,30.79,30.81,92400.0
2011-09-06 12:55:00,30.83,30.85,30.8,30.83,93100.0,30.83,30.85,30.8,30.83,93100.0
2011-09-06 13:00:00,30.83,30.91,30.8,30.82,197400.0,30.83,30.91,30.8,30.82,197400.0
2011-09-06 13:05:00,30.83,30.93,30.83,30.91,69300.0,30.83,30.93,30.83,30.91,69300.0
2011-09-06 13:10:00,30.9,30.99,30.87,30.91,225400.0,30.9,30.99,30.87,30.91,225400.0
2011-09-06 13:15:00,30.88,30.94,30.88,30.91,126700.0,30.88,30.94,30.88,30.91,126700.0
2011-09-06 13:20:00,30.92,31.03,30.91,31.01,216300.0,30.92,31.03,30.91,31.01,216300.0
2011-09-06 13:25:00,30.99,31.01,30.95,30.97,185500.0,30.99,31.01,30.95,30.97,185500.0
2011-09-06 13:30:00,30.95,30.95,30.9,30.92,139300.0,30.95,30.95,30.9,30.92,139300.0
2011-09-06 13:35:00,30.91,30.99,30.89,30.99,168000.0,30.91,30.99,30.89,30.99,168000.0
2011-09-06 13:40:00,30.99,31.16,30.98,31.12,556500.0,30.99,31.16,30.98,31.12,556500.0
2011-09-06 13:45:00,31.13,31.25,31.12,31.22,448700.0,31.13,31.25,31.12,31.22,448700.0
2011-09-06 13:50:00,31.23,31.26,31.19,31.23,461300.0,31.23,31.26,31.19,31.23,461300.0
2011-09-06 13:55:00,31.24,31.24,31.12,31.16,254800.0,31.24,31.24,31.12,31.16,254800.0
2011-09-06 14:00:00,31.16,31.16,31.04,31.05,322700.0,31.16,31.16,31.04,31.05,322700.0
2011-09-06 14:05:00,31.06,31.18,31.05,31.17,285600.0,31.06,31.18,31.05,31.17,285600.0
2011-09-06 14:10:00,31.16,31.26,31.13,31.22,367500.0,31.16,31.26,31.13,31.22,367500.0
2011-09-06 14:15:00,31.22,31.25,31.15,31.21,346500.0,31.22,31.25,31.15,31.21,346500.0
2011-09-06 14:20:00,31.21,31.21,31.1,31.13,247100.0,31.21,31.21,31.1,31.13,247100.0
2011-09-06 14:25:00,31.13,31.21,31.11,31.19,160300.0,31.13,31.21,31.11,31.19,160300.0
2011-09-06 14:30:00,31.19,31.2,31.11,31.16,191100.0,31.19,31.2,31.11,31.16,191100.0
2011-09-06 14:35:00,31.17,31.18,31.08,31.1,128800.0,31.17,31.18,31.08,31.1,128800.0
2011-09-06 14:40:00,31.1,31.17,31.09,31.12,229600.0,31.1,31.17,31.09,31.12,229600.0
2011-09-06 14:45:00,31.13,31.15,31.04,31.04,123900.0,31.13,31.15,31.04,31.04,123900.0
2011-09-06 14:50:00,31.04,31.08,30.98,31.02,229600.0,31.04,31.08,30.98,31.02,229600.0
2011-09-06 14:55:00,31.01,31.05,30.99,31.02,156800.0,31.01,31.05,30.99,31.02,156800.0
2011-09-06 15:00:00,31.03,31.05,30.94,30.94,203700.0,31.03,31.05,30.94,30.94,203700.0
2011-09-06 15:05:00,30.94,30.95,30.89,30.93,378700.0,30.94,30.95,30.89,30.93,378700.0
2011-09-06 15:10:00,30.94,30.95,30.85,30.86,183400.0,30.94,30.95,30.85,30.86,183400.0
2011-09-06 15:15:00,30.84,30.88,30.8,30.85,275800.0,30.84,30.88,30.8,30.85,275800.0
2011-09-06 15:20:00,30.85,30.95,30.82,30.91,266700.0,30.85,30.95,30.82,30.91,266700.0
2011-09-06 15:25:00,30.91,30.95,30.83,30.83,174300.0,30.91,30.95,30.83,30.83,174300.0
2011-09-06 15:30:00,30.85,30.85,30.78,30.8,324100.0,30.85,30.85,30.78,30.8,324100.0
2011-09-06 15:35:00,30.79,30.92,30.78,30.92,228200.0,30.79,30.92,30.78,30.92,228200.0
2011-09-06 15:40:00,30.93,31.09,30.93,31.09,499100.0,30.93,31.09,30.93,31.09,499100.0
2011-09-06 15:45:00,31.1,31.21,31.05,31.14,816900.0,31.1,31.21,31.05,31.14,816900.0
2011-09-06 15:50:00,31.14,31.23,31.1,31.16,599900.0,31.14,31.23,31.1,31.16,599900.0
2011-09-06 15:55:00,31.16,31.28,31.16,31.23,925400.0,31.16,31.28,31.16,31.23,925400.0
2011-09-07 09:30:00,31.64,31.71,31.37,31.37,1022700.0,31.64,31.71,31.37,31.37,1022700.0
2011-09-07 09:35:00,31.37,31.58,31.17,31.25,647500.0,31.37,31.58,31.17,31.25,647500.0
2011-09-07 09:40:00,31.26,31.31,31.1,31.21,746900.0,31.26,31.31,31.1,31.21,746900.0
2011-09-07 09:45:00,31.2,31.24,30.92,31.07,861000.0,31.2,31.24,30.92,31.07,861000.0
2011-09-07 09:50:00,31.04,31.1,30.79,30.86,748300.0,31.04,31.1,30.79,30.86,748300.0
2011-09-07 09:55:00,30.87,30.89,30.74,30.8,903000.0,30.87,30.89,30.74,30.8,903000.0
2011-09-07 10:00:00,30.8,30.85,30.67,30.72,949200.0,30.8,30.85,30.67,30.72,949200.0
2011-09-07 10:05:00,30.72,30.75,30.61,30.72,715400.0,30.72,30.75,30.61,30.72,715400.0
2011-09-07 10:10:00,30.7,30.83,30.65,30.66,589400.0,30.7,30.83,30.65,30.66,589400.0
2011-09-07 10:15:00,30.68,30.69,30.47,30.59,921900.0,30.68,30.69,30.47,30.59,921900.0
2011-09-07 10:20:00,30.59,30.85,30.51,30.85,621600.0,30.59,30.85,30.51,30.85,621600.0
2011-09-07 10:25:00,30.83,30.85,30.67,30.79,411600.0,30.83,30.85,30.67,30.79,411600.0
2011-09-07 10:30:00,30.79,30.79,30.69,30.71,245000.0,30.79,30.79,30.69,30.71,245000.0
2011-09-07 10:35:00,30.72,30.75,30.65,30.65,312200.0,30.72,30.75,30.65,30.65,312200.0
2011-09-07 10:40:00,30.65,30.71,30.51,30.55,458500.0,30.65,30.71,30.51,30.55,458500.0
2011-09-07 10:45:00,30.58,30.67,30.53,30.55,222600.0,30.58,30.67,30.53,30.55,222600.0
2011-09-07 10:50:00,30.55,30.67,30.55,30.63,197400.0,30.55,30.67,30.55,30.63,197400.0
2011-09-07 10:55:00,30.63,30.68,30.55,30.67,157500.0,30.63,30.68,30.55,30.67,157500.0
2011-09-07 11:00:00,30.65,30.7,30.61,30.67,212100.0,30.65,30.7,30.61,30.67,212100.0
2011-09-07 11:05:00,30.67,30.75,30.64,30.64,241500.0,30.67,30.75,30.64,30.64,241500.0
2011-09-07 11:10:00,30.66,30.67,30.54,30.55,313600.0,30.66,30.67,30.54,30.55,313600.0
2011-09-07 11:15:00,30.55,30.57,30.5,30.53,254800.0,30.55,30.57,30.5,30.53,254800.0
2011-09-07 11:20:00,30.53,30.57,30.49,30.49,315000.0,30.53,30.57,30.49,30.49,315000.0
2011-09-07 11:25:00,30.48,30.53,30.44,30.52,875000.0,30.48,30.53,30.44,30.52,875000.0
2011-09-07 11:30:00,30.52,30.57,30.46,30.48,446600.0,30.52,30.57,30.46,30.48,446600.0
2011-09-07 11:35:00,30.5,30.51,30.38,30.4,1101800.0,30.5,30.51,30.38,30.4,1101800.0
2011-09-07 11:40:00,30.4,30.48,30.37,30.46,696500.0,30.4,30.48,30.37,30.46,696500.0
2011-09-07 11:45:00,30.46,30.54,30.39,30.52,326200.0,30.46,30.54,30.39,30.52,326200.0
2011-09-07 11:50:00,30.53,30.56,30.49,30.55,196000.0,30.53,30.56,30.49,30.55,196000.0
2011-09-07 11:55:00,30.54,30.63,30.53,30.58,274400.0,30.54,30.63,30.53,30.58,274400.0
2011-09-07 12:00:00,30.6,30.79,30.59,30.76,704900.0,30.6,30.79,30.59,30.76,704900.0
2011-09-07 12:05:00,30.76,30.85,30.74,30.82,550900.0,30.76,30.85,30.74,30.82,550900.0
2011-09-07 12:10:00,30.82,30.84,30.77,30.77,207900.0,30.82,30.84,30.77,30.77,207900.0
2011-09-07 12:15:00,30.79,30.81,30.72,30.76,167300.0,30.79,30.81,30.72,30.76,167300.0
2011-09-07 12:20:00,30.77,30.78,30.67,30.69,141400.0,30.77,30.78,30.67,30.69,141400.0
2011-09-07 12:25:00,30.68,30.69,30.6,30.62,245700.0,30.68,30.69,30.6,30.62,245700.0
2011-09-07 12:30:00,30.59,30.64,30.55,30.56,258300.0,30.59,30.64,30.55,30.56,258300.0
2011-09-07 12:35:00,30.57,30.62,30.54,30.61,226100.0,30.57,30.62,30.54,30.61,226100.0
2011-09-07 12:40:00,30.62,30.69,30.62,30.65,149100.0,30.62,30.69,30.62,30.65,149100.0
2011-09-07 12:45:00,30.64,30.71,30.62,30.69,184800.0,30.64,30.71,30.62,30.69,184800.0
2011-09-07 12:50:00,30.68,30.74,30.68,30.69,181300.0,30.68,30.74,30.68,30.69,181300.0
2011-09-07 12:55:00,30.71,30.74,30.66,30.68,151900.0,30.71,30.74,30.66,30.68,151900.0
2011-09-07 13:00:00,30.68,30.69,30.65,30.67,131600.0,30.68,30.69,30.65,30.67,131600.0
2011-09-07 13:05:00,30.67,30.74,30.67,30.71,160300.0,30.67,30.74,30.67,30.71,160300.0
2011-09-07 13:10:00,30.7,30.74,30.67,30.68,158200.0,30.7,30.74,30.67,30.68,158200.0
2011-09-07 13:15:00,30.67,30.71,30.67,30.69,304500.0,30.67,30.71,30.67,30.69,304500.0
2011-09-07 13:20:00,30.69,30.69,30.64,30.69,119700.0,30.69,30.69,30.64,30.69,119700.0
2011-09-07 13:25:00,30.69,30.7,30.65,30.67,70000.0,30.69,30.7,30.65,30.67,70000.0
2011-09-07 13:30:00,30.67,30.67,30.62,30.64,167300.0,30.67,30.67,30.62,30.64,167300.0
2011-09-07 13:35:00,30.63,30.63,30.59,30.61,170100.0,30.63,30.63,30.59,30.61,170100.0
2011-09-07 13:40:00,30.61,30.64,30.57,30.58,186200.0,30.61,30.64,30.57,30.58,186200.0
2011-09-07 13:45:00,30.57,30.65,30.57,30.64,128800.0,30.57,30.65,30.57,30.64,128800.0
2011-09-07 13:50:00,30.64,30.65,30.62,30.64,70000.0,30.64,30.65,30.62,30.64,70000.0
2011-09-07 13:55:00,30.65,30.71,30.65,30.68,199500.0,30.65,30.71,30.65,30.68,199500.0
2011-09-07 14:00:00,30.67,30.71,30.63,30.69,114800.0,30.67,30.71,30.63,30.69,114800.0
2011-09-07 14:05:00,30.69,30.71,30.66,30.71,131600.0,30.69,30.71,30.66,30.71,131600.0
2011-09-07 14:10:00,30.71,30.75,30.69,30.74,236600.0,30.71,30.75,30.69,30.74,236600.0
2011-09-07 14:15:00,30.74,30.76,30.72,30.75,174300.0,30.74,30.76,30.72,30.75,174300.0
2011-09-07 14:20:00,30.75,30.75,30.7,30.71,140700.0,30.75,30.75,30.7,30.71,140700.0
2011-09-07 14:25:00,30.72,30.73,30.69,30.71,183400.0,30.72,30.73,30.69,30.71,183400.0
2011-09-07 14:30:00,30.71,30.73,30.68,30.72,103600.0,30.71,30.73,30.68,30.72,103600.0
2011-09-07 14:35:00,30.72,30.74,30.7,30.7,99400.0,30.72,30.74,30.7,30.7,99400.0
2011-09-07 14:40:00,30.71,30.73,30.7,30.72,119700.0,30.71,30.73,30.7,30.72,119700.0
2011-09-07 14:45:00,30.71,30.73,30.7,30.71,130200.0,30.71,30.73,30.7,30.71,130200.0
2011-09-07 14:50:00,30.71,30.81,30.71,30.77,301700.0,30.71,30.81,30.71,30.77,301700.0
2011-09-07 14:55:00,30.78,30.9,30.76,30.88,399000.0,30.78,30.9,30.76,30.88,399000.0
2011-09-07 15:00:00,30.87,30.93,30.81,30.92,304500.0,30.87,30.93,30.81,30.92,304500.0
2011-09-07 15:05:00,30.91,31.02,30.88,31.02,406000.0,30.91,31.02,30.88,31.02,406000.0
2011-09-07 15:10:00,31.0,31.03,30.93,30.98,540400.0,31.0,31.03,30.93,30.98,540400.0
2011-09-07 15:15:00,30.96,30.97,30.92,30.96,217000.0,30.96,30.97,30.92,30.96,217000.0
2011-09-07 15:20:00,30.95,30.96,30.88,30.9,210000.0,30.95,30.96,30.88,30.9,210000.0
2011-09-07 15:25:00,30.9,30.96,30.88,30.95,240100.0,30.9,30.96,30.88,30.95,240100.0
2011-09-07 15:30:00,30.95,30.95,30.86,30.87,414400.0,30.95,30.95,30.86,30.87,414400.0
2011-09-07 15:35:00,30.86,30.86,30.8,30.84,319200.0,30.86,30.86,30.8,30.84,319200.0
2011-09-07 15:40:00,30.84,30.91,30.83,30.85,369600.0,30.84,30.91,30.83,30.85,369600.0
2011-09-07 15:45:00,30.85,30.91,30.84,30.84,455000.0,30.85,30.91,30.84,30.84,455000.0
2011-09-07 15:50:00,30.85,30.87,30.83,30.87,430500.0,30.85,30.87,30.83,30.87,430500.0
2011-09-07 15:55:00,30.87,30.89,30.83,30.85,855400.0,30.87,30.89,30.83,30.85,855400.0
2011-09-08 09:30:00,30.58,30.85,30.53,30.71,626500.0,30.58,30.85,30.53,30.71,626500.0
2011-09-08 09:35:00,30.71,30.98,30.71,30.8,611800.0,30.71,30.98,30.71,30.8,611800.0
2011-09-08 09:40:00,30.79,30.85,30.69,30.76,781200.0,30.79,30.85,30.69,30.76,781200.0
2011-09-08 09:45:00,30.79,30.79,30.57,30.57,403900.0,30.79,30.79,30.57,30.57,403900.0
2011-09-08 09:50:00,30.6,30.71,30.54,30.65,441700.0,30.6,30.71,30.54,30.65,441700.0
2011-09-08 09:55:00,30.65,30.68,30.52,30.64,462000.0,30.65,30.68,30.52,30.64,462000.0
2011-09-08 10:00:00,30.67,30.67,30.52,30.63,338100.0,30.67,30.67,30.52,30.63,338100.0
2011-09-08 10:05:00,30.61,30.75,30.57,30.72,284200.0,30.61,30.75,30.57,30.72,284200.0
2011-09-08 10:10:00,30.71,30.85,30.68,30.79,323400.0,30.71,30.85,30.68,30.79,323400.0
2011-09-08 10:15:00,30.79,30.96,30.75,30.95,541100.0,30.79,30.96,30.75,30.95,541100.0
2011-09-08 10:20:00,30.94,31.16,30.94,31.05,606200.0,30.94,31.16,30.94,31.05,606200.0
2011-09-08 10:25:00,31.06,31.25,31.05,31.11,541800.0,31.06,31.25,31.05,31.11,541800.0
2011-09-08 10:30:00,31.08,31.14,30.97,30.99,296100.0,31.08,31.14,30.97,30.99,296100.0
2011-09-08 10:35:00,30.97,30.99,30.83,30.9,341600.0,30.97,30.99,30.83,30.9,341600.0
2011-09-08 10:40:00,30.91,30.95,30.88,30.9,210000.0,30.91,30.95,30.88,30.9,210000.0
2011-09-08 10:45:00,30.91,30.91,30.83,30.85,168000.0,30.91,30.91,30.83,30.85,168000.0
2011-09-08 10:50:00,30.86,30.92,30.82,30.87,233800.0,30.86,30.92,30.82,30.87,233800.0
2011-09-08 10:55:00,30.87,30.91,30.81,30.87,224000.0,30.87,30.91,30.81,30.87,224000.0
2011-09-08 11:00:00,30.89,30.93,30.84,30.85,169400.0,30.89,30.93,30.84,30.85,169400.0
2011-09-08 11:05:00,30.88,30.91,30.7,30.74,333200.0,30.88,30.91,30.7,30.74,333200.0
2011-09-08 11:10:00,30.74,30.78,30.65,30.67,368200.0,30.74,30.78,30.65,30.67,368200.0
2011-09-08 11:15:00,30.67,30.7,30.61,30.67,340900.0,30.67,30.7,30.61,30.67,340900.0
2011-09-08 11:20:00,30.67,30.69,30.58,30.62,381500.0,30.67,30.69,30.58,30.62,381500.0
2011-09-08 11:25:00,30.62,30.63,30.56,30.57,440300.0,30.62,30.63,30.56,30.57,440300.0
2011-09-08 11:30:00,30.57,30.58,30.44,30.48,603400.0,30.57,30.58,30.44,30.48,603400.0
2011-09-08 11:35:00,30.49,30.57,30.47,30.54,191800.0,30.49,30.57,30.47,30.54,191800.0
2011-09-08 11:40:00,30.53,30.63,30.51,30.58,273700.0,30.53,30.63,30.51,30.58,273700.0
2011-09-08 11:45:00,30.59,30.61,30.53,30.54,177100.0,30.59,30.61,30.53,30.54,177100.0
2011-09-08 11:50:00,30.53,30.56,30.48,30.53,345800.0,30.53,30.56,30.48,30.53,345800.0
2011-09-08 11:55:00,30.52,30.59,30.47,30.58,399700.0,30.52,30.59,30.47,30.58,399700.0
2011-09-08 12:00:00,30.58,30.59,30.5,30.57,134400.0,30.58,30.59,30.5,30.57,134400.0
2011-09-08 12:05:00,30.58,30.61,30.55,30.56,86800.0,30.58,30.61,30.55,30.56,86800.0
2011-09-08 12:10:00,30.56,30.58,30.52,30.52,85400.0,30.56,30.58,30.52,30.52,85400.0
2011-09-08 12:15:00,30.55,30.57,30.53,30.56,46200.0,30.55,30.57,30.53,30.56,46200.0
2011-09-08 12:20:00,30.56,30.6,30.55,30.57,199500.0,30.56,30.6,30.55,30.57,199500.0
2011-09-08 12:25:00,30.58,30.59,30.49,30.51,174300.0,30.58,30.59,30.49,30.51,174300.0
2011-09-08 12:30:00,30.49,30.51,30.25,30.28,623700.0,30.49,30.51,30.25,30.28,623700.0
2011-09-08 12:35:00,30.28,30.33,30.27,30.31,410900.0,30.28,30.33,30.27,30.31,410900.0
2011-09-08 12:40:00,30.32,30.38,30.3,30.36,350000.0,30.32,30.38,30.3,30.36,350000.0
2011-09-08 12:45:00,30.36,30.4,30.23,30.27,768600.0,30.36,30.4,30.23,30.27,768600.0
2011-09-08 12:50:00,30.26,30.34,30.23,30.33,522900.0,30.26,30.34,30.23,30.33,522900.0
2011-09-08 12:55:00,30.32,30.33,30.25,30.3,281400.0,30.32,30.33,30.25,30.3,281400.0
2011-09-08 13:00:00,30.32,30.34,30.23,30.3,203700.0,30.32,30.34,30.23,30.3,203700.0
2011-09-08 13:05:00,30.29,30.32,30.27,30.31,212800.0,30.29,30.32,30.27,30.31,212800.0
2011-09-08 13:10:00,30.3,30.37,30.28,30.3,242200.0,30.3,30.37,30.28,30.3,242200.0
2011-09-08 13:15:00,30.29,30.36,30.27,30.33,198800.0,30.29,30.36,30.27,30.33,198800.0
2011-09-08 13:20:00,30.34,30.34,30.28,30.3,146300.0,30.34,30.34,30.28,30.3,146300.0
2011-09-08 13:25:00,30.31,30.35,30.27,30.29,162400.0,30.31,30.35,30.27,30.29,162400.0
2011-09-08 13:30:00,30.31,30.36,30.24,30.29,491400.0,30.31,30.36,30.24,30.29,491400.0
2011-09-08 13:35:00,30.29,30.35,30.29,30.29,366100.0,30.29,30.35,30.29,30.29,366100.0
2011-09-08 13:40:00,30.29,30.3,30.16,30.18,399000.0,30.29,30.3,30.16,30.18,399000.0
2011-09-08 13:45:00,30.17,30.26,30.17,30.23,306600.0,30.17,30.26,30.17,30.23,306600.0
2011-09-08 13:50:00,30.22,30.26,30.15,30.21,191800.0,30.22,30.26,30.15,30.21,191800.0
2011-09-08 13:55:00,30.22,30.28,30.19,30.24,118300.0,30.22,30.28,30.19,30.24,118300.0
2011-09-08 14:00:00,30.24,30.35,30.2,30.35,321300.0,30.24,30.35,30.2,30.35,321300.0
2011-09-08 14:05:00,30.34,30.39,30.28,30.31,424200.0,30.34,30.39,30.28,30.31,424200.0
2011-09-08 14:10:00,30.32,30.36,30.29,30.31,156100.0,30.32,30.36,30.29,30.31,156100.0
2011-09-08 14:15:00,30.33,30.36,30.23,30.25,214900.0,30.33,30.36,30.23,30.25,214900.0
2011-09-08 14:20:00,30.25,30.25,30.16,30.16,326200.0,30.25,30.25,30.16,30.16,326200.0
2011-09-08 14:25:00,30.17,30.22,30.1,30.18,359800.0,30.17,30.22,30.1,30.18,359800.0
2011-09-08 14:30:00,30.18,30.26,30.15,30.23,242200.0,30.18,30.26,30.15,30.23,242200.0
2011-09-08 14:35:00,30.23,30.25,30.19,30.21,221900.0,30.23,30.25,30.19,30.21,221900.0
2011-09-08 14:40:00,30.22,30.25,30.15,30.17,230300.0,30.22,30.25,30.15,30.17,230300.0
2011-09-08 14:45:00,30.16,30.2,30.12,30.14,135800.0,30.16,30.2,30.12,30.14,135800.0
2011-09-08 14:50:00,30.16,30.19,30.12,30.13,101500.0,30.16,30.19,30.12,30.13,101500.0
2011-09-08 14:55:00,30.15,30.21,30.13,30.17,173600.0,30.15,30.21,30.13,30.17,173600.0
2011-09-08 15:00:00,30.17,30.19,30.11,30.16,182000.0,30.17,30.19,30.11,30.16,182000.0
2011-09-08 15:05:00,30.15,30.16,30.08,30.14,219800.0,30.15,30.16,30.08,30.14,219800.0
2011-09-08 15:10:00,30.13,30.13,29.98,29.99,585900.0,30.13,30.13,29.98,29.99,585900.0
2011-09-08 15:15:00,29.99,30.05,29.97,30.04,490700.0,29.99,30.05,29.97,30.04,490700.0
2011-09-08 15:20:00,30.02,30.12,30.02,30.09,242200.0,30.02,30.12,30.02,30.09,242200.0
2011-09-08 15:25:00,30.11,30.2,30.1,30.19,371000.0,30.11,30.2,30.1,30.19,371000.0
2011-09-08 15:30:00,30.19,30.26,30.16,30.24,336000.0,30.19,30.26,30.16,30.24,336000.0
2011-09-08 15:35:00,30.25,30.25,30.12,30.15,333200.0,30.25,30.25,30.12,30.15,333200.0
2011-09-08 15:40:00,30.13,30.21,30.13,30.18,256900.0,30.13,30.21,30.13,30.18,256900.0
2011-09-08 15:45:00,30.2,30.21,30.13,30.17,426300.0,30.2,30.21,30.13,30.17,426300.0
2011-09-08 15:50:00,30.18,30.21,30.15,30.18,519400.0,30.18,30.21,30.15,30.18,519400.0
2011-09-08 15:55:00,30.18,30.2,30.13,30.17,1631000.0,30.18,30.2,30.13,30.17,1631000.0
2011-09-09 09:30:00,30.03,30.1,29.88,29.99,837900.0,30.03,30.1,29.88,29.99,837900.0
2011-09-09 09:35:00,30.0,30.0,29.73,29.93,806400.0,30.0,30.0,29.73,29.93,806400.0
2011-09-09 09:40:00,29.9,30.18,29.79,30.16,727300.0,29.9,30.18,29.79,30.16,727300.0
2011-09-09 09:45:00,30.16,30.3,30.04,30.14,891800.0,30.16,30.3,30.04,30.14,891800.0
2011-09-09 09:50:00,30.14,30.14,29.97,30.03,369600.0,30.14,30.14,29.97,30.03,369600.0
2011-09-09 09:55:00,30.06,30.17,30.01,30.09,316400.0,30.06,30.17,30.01,30.09,316400.0
2011-09-09 10:00:00,30.12,30.19,30.04,30.14,229600.0,30.12,30.19,30.04,30.14,229600.0
2011-09-09 10:05:00,30.14,30.17,30.05,30.13,342300.0,30.14,30.17,30.05,30.13,342300.0
2011-09-09 10:10:00,30.11,30.13,29.9,29.92,320600.0,30.11,30.13,29.9,29.92,320600.0
2011-09-09 10:15:00,29.94,30.0,29.87,29.96,216300.0,29.94,30.0,29.87,29.96,216300.0
2011-09-09 10:20:00,29.96,29.96,29.86,29.92,326900.0,29.96,29.96,29.86,29.92,326900.0
2011-09-09 10:25:00,29.92,29.95,29.87,29.91,156100.0,29.92,29.95,29.87,29.91,156100.0
2011-09-09 10:30:00,29.94,30.0,29.69,29.7,734300.0,29.94,30.0,29.69,29.7,734300.0
2011-09-09 10:35:00,29.7,29.87,29.69,29.84,327600.0,29.7,29.87,29.69,29.84,327600.0
2011-09-09 10:40:00,29.83,29.9,29.79,29.86,347200.0,29.83,29.9,29.79,29.86,347200.0
2011-09-09 10:45:00,29.87,29.95,29.86,29.91,275100.0,29.87,29.95,29.86,29.91,275100.0
2011-09-09 10:50:00,29.92,29.96,29.87,29.88,229600.0,29.92,29.96,29.87,29.88,229600.0
2011-09-09 10:55:00,29.89,29.91,29.72,29.73,357000.0,29.89,29.91,29.72,29.73,357000.0
2011-09-09 11:00:00,29.73,29.83,29.7,29.81,458500.0,29.73,29.83,29.7,29.81,458500.0
2011-09-09 11:05:00,29.82,29.87,29.77,29.87,172900.0,29.82,29.87,29.77,29.87,172900.0
2011-09-09 11:10:00,29.87,29.91,29.72,29.81,457800.0,29.87,29.91,29.72,29.81,457800.0
2011-09-09 11:15:00,29.81,29.82,29.73,29.77,238000.0,29.81,29.82,29.73,29.77,238000.0
2011-09-09 11:20:00,29.77,29.79,29.57,29.64,472500.0,29.77,29.79,29.57,29.64,472500.0
2011-09-09 11:25:00,29.65,29.7,29.55,29.55,228900.0,29.65,29.7,29.55,29.55,228900.0
2011-09-09 11:30:00,29.55,29.63,29.55,29.61,301000.0,29.55,29.63,29.55,29.61,301000.0
2011-09-09 11:35:00,29.62,29.63,29.5,29.53,288400.0,29.62,29.63,29.5,29.53,288400.0
2011-09-09 11:40:00,29.53,29.55,29.41,29.43,319200.0,29.53,29.55,29.41,29.43,319200.0
2011-09-09 11:45:00,29.44,29.44,29.28,29.3,814100.0,29.44,29.44,29.28,29.3,814100.0
2011-09-09 11:50:00,29.3,29.42,29.28,29.39,521500.0,29.3,29.42,29.28,29.39,521500.0
2011-09-09 11:55:00,29.39,29.5,29.35,29.44,722400.0,29.39,29.5,29.35,29.44,722400.0
2011-09-09 12:00:00,29.45,29.51,29.38,29.45,173600.0,29.45,29.51,29.38,29.45,173600.0
2011-09-09 12:05:00,29.45,29.46,29.32,29.36,184100.0,29.45,29.46,29.32,29.36,184100.0
2011-09-09 12:10:00,29.37,29.37,29.28,29.32,400400.0,29.37,29.37,29.28,29.32,400400.0
2011-09-09 12:15:00,29.33,29.38,29.29,29.35,322700.0,29.33,29.38,29.29,29.35,322700.0
2011-09-09 12:20:00,29.35,29.4,29.21,29.4,701400.0,29.35,29.4,29.21,29.4,701400.0
2011-09-09 12:25:00,29.4,29.42,29.27,29.29,250600.0,29.4,29.42,29.27,29.29,250600.0
2011-09-09 12:30:00,29.29,29.32,29.18,29.2,329000.0,29.29,29.32,29.18,29.2,329000.0
2011-09-09 12:35:00,29.19,29.25,29.15,29.23,325500.0,29.19,29.25,29.15,29.23,325500.0
2011-09-09 12:40:00,29.23,29.25,29.16,29.17,287000.0,29.23,29.25,29.16,29.17,287000.0
2011-09-09 12:45:00,29.19,29.25,29.19,29.23,127400.0,29.19,29.25,29.19,29.23,127400.0
2011-09-09 12:50:00,29.23,29.25,29.19,29.24,109200.0,29.23,29.25,29.19,29.24,109200.0
2011-09-09 12:55:00,29.23,29.43,29.22,29.34,430500.0,29.23,29.43,29.22,29.34,430500.0
2011-09-09 13:00:00,29.36,29.36,29.26,29.28,137200.0,29.36,29.36,29.26,29.28,137200.0
2011-09-09 13:05:00,29.27,29.41,29.27,29.39,435400.0,29.27,29.41,29.27,29.39,435400.0
2011-09-09 13:10:00,29.4,29.48,29.37,29.42,442400.0,29.4,29.48,29.37,29.42,442400.0
2011-09-09 13:15:00,29.41,29.45,29.37,29.39,156100.0,29.41,29.45,29.37,29.39,156100.0
2011-09-09 13:20:00,29.39,29.39,29.26,29.27,234500.0,29.39,29.39,29.26,29.27,234500.0
2011-09-09 13:25:00,29.3,29.32,29.26,29.3,185500.0,29.3,29.32,29.26,29.3,185500.0
2011-09-09 13:30:00,29.3,29.33,29.26,29.31,149800.0,29.3,29.33,29.26,29.31,149800.0
2011-09-09 13:35:00,29.31,29.33,29.26,29.28,77700.0,29.31,29.33,29.26,29.28,77700.0
2011-09-09 13:40:00,29.31,29.35,29.28,29.31,129500.0,29.31,29.35,29.28,29.31,129500.0
2011-09-09 13:45:00,29.31,29.33,29.26,29.26,206500.0,29.31,29.33,29.26,29.26,206500.0
2011-09-09 13:50:00,29.27,29.29,29.19,29.21,373800.0,29.27,29.29,29.19,29.21,373800.0
2011-09-09 13:55:00,29.2,29.22,29.07,29.12,641900.0,29.2,29.22,29.07,29.12,641900.0
2011-09-09 14:00:00,29.11,29.16,29.08,29.15,308000.0,29.11,29.16,29.08,29.15,308000.0
2011-09-09 14:05:00,29.13,29.23,29.11,29.22,197400.0,29.13,29.23,29.11,29.22,197400.0
2011-09-09 14:10:00,29.2,29.21,29.11,29.14,315000.0,29.2,29.21,29.11,29.14,315000.0
2011-09-09 14:15:00,29.14,29.2,29.11,29.13,198100.0,29.14,29.2,29.11,29.13,198100.0
2011-09-09 14:20:00,29.13,29.19,29.13,29.14,125300.0,29.13,29.19,29.13,29.14,125300.0
2011-09-09 14:25:00,29.16,29.17,29.1,29.13,176400.0,29.16,29.17,29.1,29.13,176400.0
2011-09-09 14:30:00,29.13,29.14,29.06,29.07,369600.0,29.13,29.14,29.06,29.07,369600.0
2011-09-09 14:35:00,29.07,29.13,29.04,29.06,364700.0,29.07,29.13,29.04,29.06,364700.0
2011-09-09 14:40:00,29.07,29.21,29.07,29.17,363300.0,29.07,29.21,29.07,29.17,363300.0
2011-09-09 14:45:00,29.17,29.18,29.11,29.11,406700.0,29.17,29.18,29.11,29.11,406700.0
2011-09-09 14:50:00,29.11,29.11,29.06,29.09,333200.0,29.11,29.11,29.06,29.09,333200.0
2011-09-09 14:55:00,29.08,29.09,29.04,29.07,285600.0,29.08,29.09,29.04,29.07,285600.0
2011-09-09 15:00:00,29.06,29.19,29.04,29.18,306600.0,29.06,29.19,29.04,29.18,306600.0
2011-09-09 15:05:00,29.19,29.3,29.18,29.19,649600.0,29.19,29.3,29.18,29.19,649600.0
2011-09-09 15:10:00,29.19,29.21,29.13,29.14,413700.0,29.19,29.21,29.13,29.14,413700.0
2011-09-09 15:15:00,29.14,29.16,29.1,29.15,545300.0,29.14,29.16,29.1,29.15,545300.0
2011-09-09 15:20:00,29.15,29.16,29.1,29.11,275800.0,29.15,29.16,29.1,29.11,275800.0
2011-09-09 15:25:00,29.1,29.14,29.04,29.06,359100.0,29.1,29.14,29.04,29.06,359100.0
2011-09-09 15:30:00,29.05,29.08,29.03,29.06,689500.0,29.05,29.08,29.03,29.06,689500.0
2011-09-09 15:35:00,29.06,29.18,29.04,29.18,674800.0,29.06,29.18,29.04,29.18,674800.0
2011-09-09 15:40:00,29.18,29.19,29.09,29.11,604100.0,29.18,29.19,29.09,29.11,604100.0
2011-09-09 15:45:00,29.12,29.2,29.1,29.16,571900.0,29.12,29.2,29.1,29.16,571900.0
2011-09-09 15:50:00,29.15,29.21,29.11,29.19,907200.0,29.15,29.21,29.11,29.19,907200.0
2011-09-09 15:55:00,29.21,29.23,29.12,29.14,1693300.0,29.21,29.23,29.12,29.14,1693300.0
2011-09-12 09:30:00,28.76,28.89,28.6,28.6,1297800.0,28.76,28.89,28.6,28.6,1297800.0
2011-09-12 09:35:00,28.6,28.72,28.37,28.6,2068500.0,28.6,28.72,28.37,28.6,2068500.0
2011-09-12 09:40:00,28.61,28.85,28.57,28.83,897400.0,28.61,28.85,28.57,28.83,897400.0
2011-09-12 09:45:00,28.81,28.99,28.77,28.88,905800.0,28.81,28.99,28.77,28.88,905800.0
2011-09-12 09:50:00,28.89,29.32,28.84,29.32,1304100.0,28.89,29.32,28.84,29.32,1304100.0
2011-09-12 09:55:00,29.32,29.43,29.22,29.24,758800.0,29.32,29.43,29.22,29.24,758800.0
2011-09-12 10:00:00,29.24,29.27,29.1,29.15,714000.0,29.24,29.27,29.1,29.15,714000.0
2011-09-12 10:05:00,29.16,29.29,29.07,29.09,637700.0,29.16,29.29,29.07,29.09,637700.0
2011-09-12 10:10:00,29.12,29.13,28.93,28.99,515900.0,29.12,29.13,28.93,28.99,515900.0
2011-09-12 10:15:00,28.99,29.08,28.87,28.96,515900.0,28.99,29.08,28.87,28.96,515900.0
2011-09-12 10:20:00,28.95,29.09,28.93,28.95,331800.0,28.95,29.09,28.93,28.95,331800.0
2011-09-12 10:25:00,28.94,29.02,28.94,28.98,207900.0,28.94,29.02,28.94,28.98,207900.0
2011-09-12 10:30:00,28.98,29.13,28.97,29.05,325500.0,28.98,29.13,28.97,29.05,325500.0
2011-09-12 10:35:00,29.05,29.16,29.0,29.16,271600.0,29.05,29.16,29.0,29.16,271600.0
2011-09-12 10:40:00,29.16,29.16,28.96,28.99,188300.0,29.16,29.16,28.96,28.99,188300.0
2011-09-12 10:45:00,28.98,29.04,28.94,28.98,207900.0,28.98,29.04,28.94,28.98,207900.0
2011-09-12 10:50:00,28.96,29.02,28.94,28.94,239400.0,28.96,29.02,28.94,28.94,239400.0
2011-09-12 10:55:00,28.95,28.96,28.79,28.8,322000.0,28.95,28.96,28.79,28.8,322000.0
2011-09-12 11:00:00,28.82,28.84,28.76,28.79,261800.0,28.82,28.84,28.76,28.79,261800.0
2011-09-12 11:05:00,28.8,28.89,28.79,28.87,277200.0,28.8,28.89,28.79,28.87,277200.0
2011-09-12 11:10:00,28.87,28.88,28.81,28.85,189000.0,28.87,28.88,28.81,28.85,189000.0
2011-09-12 11:15:00,28.85,28.91,28.85,28.87,173600.0,28.85,28.91,28.85,28.87,173600.0
2011-09-12 11:20:00,28.87,28.94,28.83,28.91,312900.0,28.87,28.94,28.83,28.91,312900.0
2011-09-12 11:25:00,28.93,29.0,28.92,28.95,244300.0,28.93,29.0,28.92,28.95,244300.0
2011-09-12 11:30:00,28.93,29.06,28.92,29.0,455700.0,28.93,29.06,28.92,29.0,455700.0
2011-09-12 11:35:00,29.01,29.05,28.96,29.0,184100.0,29.01,29.05,28.96,29.0,184100.0
2011-09-12 11:40:00,29.0,29.06,28.98,29.02,252000.0,29.0,29.06,28.98,29.02,252000.0
2011-09-12 11:45:00,29.04,29.07,28.98,28.98,123900.0,29.04,29.07,28.98,28.98,123900.0
2011-09-12 11:50:00,28.99,29.05,28.99,29.0,259700.0,28.99,29.05,28.99,29.0,259700.0
2011-09-12 11:55:00,28.99,29.04,28.96,28.99,542500.0,28.99,29.04,28.96,28.99,542500.0
2011-09-12 12:00:00,28.98,29.03,28.94,29.0,324100.0,28.98,29.03,28.94,29.0,324100.0
2011-09-12 12:05:00,29.01,29.03,28.96,29.03,116900.0,29.01,29.03,28.96,29.03,116900.0
2011-09-12 12:10:00,29.03,29.1,28.99,29.03,237300.0,29.03,29.1,28.99,29.03,237300.0
2011-09-12 12:15:00,29.05,29.12,29.03,29.08,170800.0,29.05,29.12,29.03,29.08,170800.0
2011-09-12 12:20:00,29.07,29.18,29.07,29.16,237300.0,29.07,29.18,29.07,29.16,237300.0
2011-09-12 12:25:00,29.18,29.21,29.13,29.17,249200.0,29.18,29.21,29.13,29.17,249200.0
2011-09-12 12:30:00,29.19,29.19,29.07,29.11,182000.0,29.19,29.19,29.07,29.11,182000.0
2011-09-12 12:35:00,29.09,29.1,29.04,29.07,144200.0,29.09,29.1,29.04,29.07,144200.0
2011-09-12 12:40:00,29.07,29.09,28.97,29.03,205800.0,29.07,29.09,28.97,29.03,205800.0
2011-09-12 12:45:00,29.02,29.04,28.87,28.89,298900.0,29.02,29.04,28.87,28.89,298900.0
2011-09-12 12:50:00,28.89,28.99,28.89,28.93,163800.0,28.89,28.99,28.89,28.93,163800.0
2011-09-12 12:55:00,28.92,28.93,28.86,28.93,285600.0,28.92,28.93,28.86,28.93,285600.0
2011-09-12 13:00:00,28.92,29.03,28.89,29.02,198100.0,28.92,29.03,28.89,29.02,198100.0
2011-09-12 13:05:00,29.02,29.04,28.94,28.97,181300.0,29.02,29.04,28.94,28.97,181300.0
2011-09-12 13:10:00,28.98,29.06,28.98,29.05,122500.0,28.98,29.06,28.98,29.05,122500.0
2011-09-12 13:15:00,29.05,29.08,29.0,29.03,105000.0,29.05,29.08,29.0,29.03,105000.0
2011-09-12 13:20:00,29.02,29.02,28.96,28.99,129500.0,29.02,29.02,28.96,28.99,129500.0
2011-09-12 13:25:00,28.99,28.99,28.94,28.96,142100.0,28.99,28.99,28.94,28.96,142100.0
2011-09-12 13:30:00,28.97,28.99,28.86,28.9,243600.0,28.97,28.99,28.86,28.9,243600.0
2011-09-12 13:35:00,28.9,28.91,28.83,28.85,295400.0,28.9,28.91,28.83,28.85,295400.0
2011-09-12 13:40:00,28.86,28.93,28.84,28.91,166600.0,28.86,28.93,28.84,28.91,166600.0
2011-09-12 13:45:00,28.91,28.93,28.87,28.92,284200.0,28.91,28.93,28.87,28.92,284200.0
2011-09-12 13:50:00,28.92,29.04,28.91,29.04,248500.0,28.92,29.04,28.91,29.04,248500.0
2011-09-12 13:55:00,29.03,29.07,28.97,29.04,159600.0,29.03,29.07,28.97,29.04,159600.0
2011-09-12 14:00:00,29.04,29.05,28.92,28.97,173600.0,29.04,29.05,28.92,28.97,173600.0
2011-09-12 14:05:00,28.98,28.99,28.87,28.95,199500.0,28.98,28.99,28.87,28.95,199500.0
2011-09-12 14:10:00,28.95,28.96,28.88,28.94,160300.0,28.95,28.96,28.88,28.94,160300.0
2011-09-12 14:15:00,28.96,28.99,28.91,28.92,142100.0,28.96,28.99,28.91,28.92,142100.0
2011-09-12 14:20:00,28.94,29.07,28.94,29.05,387800.0,28.94,29.07,28.94,29.05,387800.0
2011-09-12 14:25:00,29.04,29.19,29.04,29.11,443800.0,29.04,29.19,29.04,29.11,443800.0
2011-09-12 14:30:00,29.12,29.23,29.09,29.23,298900.0,29.12,29.23,29.09,29.23,298900.0
2011-09-12 14:35:00,29.23,29.45,29.22,29.39,954100.0,29.23,29.45,29.22,29.39,954100.0
2011-09-12 14:40:00,29.4,29.65,29.38,29.57,844900.0,29.4,29.65,29.38,29.57,844900.0
2011-09-12 14:45:00,29.55,29.59,29.47,29.53,319200.0,29.55,29.59,29.47,29.53,319200.0
2011-09-12 14:50:00,29.52,29.54,29.41,29.44,380800.0,29.52,29.54,29.41,29.44,380800.0
2011-09-12 14:55:00,29.42,29.46,29.3,29.36,305200.0,29.42,29.46,29.3,29.36,305200.0
2011-09-12 15:00:00,29.34,29.41,29.3,29.38,319900.0,29.34,29.41,29.3,29.38,319900.0
2011-09-12 15:05:00,29.38,29.4,29.32,29.33,102900.0,29.38,29.4,29.32,29.33,102900.0
2011-09-12 15:10:00,29.33,29.47,29.33,29.46,308700.0,29.33,29.47,29.33,29.46,308700.0
2011-09-12 15:15:00,29.45,29.49,29.33,29.4,258300.0,29.45,29.49,29.33,29.4,258300.0
2011-09-12 15:20:00,29.4,29.51,29.32,29.51,492100.0,29.4,29.51,29.32,29.51,492100.0
2011-09-12 15:25:00,29.51,29.57,29.39,29.55,455000.0,29.51,29.57,29.39,29.55,455000.0
2011-09-12 15:30:00,29.55,29.69,29.53,29.68,607600.0,29.55,29.69,29.53,29.68,607600.0
2011-09-12 15:35:00,29.69,29.72,29.57,29.71,512400.0,29.69,29.72,29.57,29.71,512400.0
2011-09-12 15:40:00,29.72,29.87,29.68,29.87,793800.0,29.72,29.87,29.68,29.87,793800.0
2011-09-12 15:45:00,29.86,30.01,29.83,29.93,858900.0,29.86,30.01,29.83,29.93,858900.0
2011-09-12 15:50:00,29.95,30.09,29.91,30.02,625800.0,29.95,30.09,29.91,30.02,625800.0
2011-09-12 15:55:00,30.02,30.05,29.92,30.01,1086400.0,30.02,30.05,29.92,30.01,1086400.0
2011-09-13 09:30:00,29.97,30.0,29.58,29.74,724500.0,29.97,30.0,29.58,29.74,724500.0
2011-09-13 09:35:00,29.73,29.75,29.47,29.5,576800.0,29.73,29.75,29.47,29.5,576800.0
2011-09-13 09:40:00,29.49,29.67,29.45,29.48,487200.0,29.49,29.67,29.45,29.48,487200.0
2011-09-13 09:45:00,29.48,29.75,29.46,29.66,544600.0,29.48,29.75,29.46,29.66,544600.0
2011-09-13 09:50:00,29.62,29.67,29.49,29.61,469000.0,29.62,29.67,29.49,29.61,469000.0
2011-09-13 09:55:00,29.64,29.97,29.62,29.85,771400.0,29.64,29.97,29.62,29.85,771400.0
2011-09-13 10:00:00,29.81,29.86,29.61,29.68,537600.0,29.81,29.86,29.61,29.68,537600.0
2011-09-13 10:05:00,29.68,29.72,29.61,29.67,317100.0,29.68,29.72,29.61,29.67,317100.0
2011-09-13 10:10:00,29.64,29.66,29.54,29.57,308700.0,29.64,29.66,29.54,29.57,308700.0
2011-09-13 10:15:00,29.58,29.61,29.5,29.55,350700.0,29.58,29.61,29.5,29.55,350700.0
2011-09-13 10:20:00,29.57,29.66,29.55,29.61,342300.0,29.57,29.66,29.55,29.61,342300.0
2011-09-13 10:25:00,29.63,29.75,29.62,29.74,380800.0,29.63,29.75,29.62,29.74,380800.0
2011-09-13 10:30:00,29.75,29.88,29.65,29.77,534800.0,29.75,29.88,29.65,29.77,534800.0
2011-09-13 10:35:00,29.77,29.89,29.72,29.8,270900.0,29.77,29.89,29.72,29.8,270900.0
2011-09-13 10:40:00,29.8,29.84,29.7,29.7,217000.0,29.8,29.84,29.7,29.7,217000.0
2011-09-13 10:45:00,29.72,29.81,29.65,29.7,200200.0,29.72,29.81,29.65,29.7,200200.0
2011-09-13 10:50:00,29.67,29.73,29.51,29.56,213500.0,29.67,29.73,29.51,29.56,213500.0
2011-09-13 10:55:00,29.55,29.65,29.54,29.65,139300.0,29.55,29.65,29.54,29.65,139300.0
2011-09-13 11:00:00,29.64,29.69,29.48,29.51,268100.0,29.64,29.69,29.48,29.51,268100.0
2011-09-13 11:05:00,29.48,29.55,29.48,29.51,204400.0,29.48,29.55,29.48,29.51,204400.0
2011-09-13 11:10:00,29.52,29.61,29.51,29.58,161700.0,29.52,29.61,29.51,29.58,161700.0
2011-09-13 11:15:00,29.57,29.64,29.5,29.55,221200.0,29.57,29.64,29.5,29.55,221200.0
2011-09-13 11:20:00,29.52,29.57,29.49,29.5,155400.0,29.52,29.57,29.49,29.5,155400.0
2011-09-13 11:25:00,29.5,29.57,29.49,29.51,268100.0,29.5,29.57,29.49,29.51,268100.0
2011-09-13 11:30:00,29.53,29.53,29.46,29.52,246400.0,29.53,29.53,29.46,29.52,246400.0
2011-09-13 11:35:00,29.53,29.56,29.47,29.51,284900.0,29.53,29.56,29.47,29.51,284900.0
2011-09-13 11:40:00,29.51,29.52,29.31,29.38,475300.0,29.51,29.52,29.31,29.38,475300.0
2011-09-13 11:45:00,29.41,29.43,29.26,29.31,378000.0,29.41,29.43,29.26,29.31,378000.0
2011-09-13 11:50:00,29.3,29.31,29.16,29.16,417900.0,29.3,29.31,29.16,29.16,417900.0
2011-09-13 11:55:00,29.17,29.31,29.16,29.25,188300.0,29.17,29.31,29.16,29.25,188300.0
2011-09-13 12:00:00,29.26,29.27,29.15,29.24,287000.0,29.26,29.27,29.15,29.24,287000.0
2011-09-13 12:05:00,29.25,29.45,29.23,29.45,296100.0,29.25,29.45,29.23,29.45,296100.0
2011-09-13 12:10:00,29.45,29.54,29.37,29.51,227500.0,29.45,29.54,29.37,29.51,227500.0
2011-09-13 12:15:00,29.51,29.53,29.44,29.47,150500.0,29.51,29.53,29.44,29.47,150500.0
2011-09-13 12:20:00,29.48,29.52,29.38,29.39,109200.0,29.48,29.52,29.38,29.39,109200.0
2011-09-13 12:25:00,29.38,29.46,29.35,29.44,112700.0,29.38,29.46,29.35,29.44,112700.0
2011-09-13 12:30:00,29.43,29.48,29.4,29.43,97300.0,29.43,29.48,29.4,29.43,97300.0
2011-09-13 12:35:00,29.45,29.54,29.43,29.53,93800.0,29.45,29.54,29.43,29.53,93800.0
2011-09-13 12:40:00,29.53,29.6,29.48,29.5,215600.0,29.53,29.6,29.48,29.5,215600.0
2011-09-13 12:45:00,29.5,29.59,29.5,29.56,156100.0,29.5,29.59,29.5,29.56,156100.0
2011-09-13 12:50:00,29.57,29.64,29.55,29.59,177100.0,29.57,29.64,29.55,29.59,177100.0
2011-09-13 12:55:00,29.6,29.63,29.5,29.59,316400.0,29.6,29.63,29.5,29.59,316400.0
2011-09-13 13:00:00,29.61,29.64,29.58,29.62,137200.0,29.61,29.64,29.58,29.62,137200.0
2011-09-13 13:05:00,29.61,29.64,29.55,29.58,299600.0,29.61,29.64,29.55,29.58,299600.0
2011-09-13 13:10:00,29.56,29.64,29.55,29.64,219800.0,29.56,29.64,29.55,29.64,219800.0
2011-09-13 13:15:00,29.62,29.68,29.6,29.63,160300.0,29.62,29.68,29.6,29.63,160300.0
2011-09-13 13:20:00,29.64,29.64,29.57,29.64,140700.0,29.64,29.64,29.57,29.64,140700.0
2011-09-13 13:25:00,29.63,29.68,29.61,29.62,120400.0,29.63,29.68,29.61,29.62,120400.0
2011-09-13 13:30:00,29.62,29.62,29.51,29.57,210000.0,29.62,29.62,29.51,29.57,210000.0
2011-09-13 13:35:00,29.58,29.6,29.53,29.58,313600.0,29.58,29.6,29.53,29.58,313600.0
2011-09-13 13:40:00,29.58,29.63,29.56,29.6,189000.0,29.58,29.63,29.56,29.6,189000.0
2011-09-13 13:45:00,29.6,29.67,29.59,29.64,172200.0,29.6,29.67,29.59,29.64,172200.0
2011-09-13 13:50:00,29.63,29.71,29.62,29.7,170100.0,29.63,29.71,29.62,29.7,170100.0
2011-09-13 13:55:00,29.71,29.73,29.6,29.64,193200.0,29.71,29.73,29.6,29.64,193200.0
2011-09-13 14:00:00,29.65,29.69,29.61,29.66,202300.0,29.65,29.69,29.61,29.66,202300.0
2011-09-13 14:05:00,29.68,29.69,29.62,29.66,151200.0,29.68,29.69,29.62,29.66,151200.0
2011-09-13 14:10:00,29.66,29.74,29.64,29.72,182700.0,29.66,29.74,29.64,29.72,182700.0
2011-09-13 14:15:00,29.73,29.81,29.71,29.8,216300.0,29.73,29.81,29.71,29.8,216300.0
2011-09-13 14:20:00,29.79,29.92,29.78,29.88,319900.0,29.79,29.92,29.78,29.88,319900.0
2011-09-13 14:25:00,29.9,29.9,29.83,29.9,165200.0,29.9,29.9,29.83,29.9,165200.0
2011-09-13 14:30:00,29.9,29.94,29.88,29.92,198100.0,29.9,29.94,29.88,29.92,198100.0
2011-09-13 14:35:00,29.91,29.93,29.81,29.81,191100.0,29.91,29.93,29.81,29.81,191100.0
2011-09-13 14:40:00,29.81,29.87,29.78,29.78,70000.0,29.81,29.87,29.78,29.78,70000.0
2011-09-13 14:45:00,29.79,29.83,29.68,29.71,163100.0,29.79,29.83,29.68,29.71,163100.0
2011-09-13 14:50:00,29.7,29.8,29.68,29.8,138600.0,29.7,29.8,29.68,29.8,138600.0
2011-09-13 14:55:00,29.79,29.86,29.75,29.85,194600.0,29.79,29.86,29.75,29.85,194600.0
2011-09-13 15:00:00,29.84,29.9,29.82,29.89,135100.0,29.84,29.9,29.82,29.89,135100.0
2011-09-13 15:05:00,29.86,29.89,29.81,29.87,208600.0,29.86,29.89,29.81,29.87,208600.0
2011-09-13 15:10:00,29.87,29.88,29.83,29.86,144900.0,29.87,29.88,29.83,29.86,144900.0
2011-09-13 15:15:00,29.83,29.85,29.76,29.79,207900.0,29.83,29.85,29.76,29.79,207900.0
2011-09-13 15:20:00,29.78,29.8,29.72,29.75,267400.0,29.78,29.8,29.72,29.75,267400.0
2011-09-13 15:25:00,29.77,29.83,29.68,29.83,147700.0,29.77,29.83,29.68,29.83,147700.0
2011-09-13 15:30:00,29.83,29.86,29.8,29.83,302400.0,29.83,29.86,29.8,29.83,302400.0
2011-09-13 15:35:00,29.84,29.86,29.81,29.84,193200.0,29.84,29.86,29.81,29.84,193200.0
2011-09-13 15:40:00,29.84,29.96,29.82,29.96,436100.0,29.84,29.96,29.82,29.96,436100.0
2011-09-13 15:45:00,29.95,29.96,29.87,29.92,344400.0,29.95,29.96,29.87,29.92,344400.0
2011-09-13 15:50:00,29.93,29.94,29.83,29.85,331800.0,29.93,29.94,29.83,29.85,331800.0
2011-09-13 15:55:00,29.85,29.89,29.79,29.81,787500.0,29.85,29.89,29.79,29.81,787500.0
2011-09-14 09:30:00,29.87,30.14,29.72,30.03,546700.0,29.87,30.14,29.72,30.03,546700.0
2011-09-14 09:35:00,30.05,30.18,29.91,30.0,604100.0,30.05,30.18,29.91,30.0,604100.0
2011-09-14 09:40:00,30.01,30.04,29.87,29.92,379400.0,30.01,30.04,29.87,29.92,379400.0
2011-09-14 09:45:00,29.96,30.0,29.79,29.8,336000.0,29.96,30.0,29.79,29.8,336000.0
2011-09-14 09:50:00,29.8,29.81,29.56,29.63,702100.0,29.8,29.81,29.56,29.63,702100.0
2011-09-14 09:55:00,29.63,29.66,29.52,29.63,577500.0,29.63,29.66,29.52,29.63,577500.0
2011-09-14 10:00:00,29.63,29.66,29.5,29.57,348600.0,29.63,29.66,29.5,29.57,348600.0
2011-09-14 10:05:00,29.57,29.65,29.5,29.55,227500.0,29.57,29.65,29.5,29.55,227500.0
2011-09-14 10:10:00,29.54,29.63,29.51,29.51,240100.0,29.54,29.63,29.51,29.51,240100.0
2011-09-14 10:15:00,29.51,29.51,29.35,29.38,405300.0,29.51,29.51,29.35,29.38,405300.0
2011-09-14 10:20:00,29.39,29.61,29.35,29.57,444500.0,29.39,29.61,29.35,29.57,444500.0
2011-09-14 10:25:00,29.55,29.64,29.53,29.57,116200.0,29.55,29.64,29.53,29.57,116200.0
2011-09-14 10:30:00,29.6,29.67,29.51,29.59,244300.0,29.6,29.67,29.51,29.59,244300.0
2011-09-14 10:35:00,29.62,29.65,29.56,29.64,93100.0,29.62,29.65,29.56,29.64,93100.0
2011-09-14 10:40:00,29.65,29.69,29.63,29.65,131600.0,29.65,29.69,29.63,29.65,131600.0
2011-09-14 10:45:00,29.66,29.73,29.63,29.68,196000.0,29.66,29.73,29.63,29.68,196000.0
2011-09-14 10:50:00,29.69,29.75,29.66,29.73,121800.0,29.69,29.75,29.66,29.73,121800.0
2011-09-14 10:55:00,29.75,29.76,29.68,29.75,122500.0,29.75,29.76,29.68,29.75,122500.0
2011-09-14 11:00:00,29.74,29.83,29.68,29.78,163800.0,29.74,29.83,29.68,29.78,163800.0
2011-09-14 11:05:00,29.77,29.86,29.77,29.83,175700.0,29.77,29.86,29.77,29.83,175700.0
2011-09-14 11:10:00,29.84,29.84,29.76,29.81,126700.0,29.84,29.84,29.76,29.81,126700.0
2011-09-14 11:15:00,29.81,29.81,29.72,29.73,100800.0,29.81,29.81,29.72,29.73,100800.0
2011-09-14 11:20:00,29.72,29.76,29.68,29.76,149800.0,29.72,29.76,29.68,29.76,149800.0
2011-09-14 11:25:00,29.76,29.79,29.72,29.79,186900.0,29.76,29.79,29.72,29.79,186900.0
2011-09-14 11:30:00,29.77,29.81,29.71,29.72,172200.0,29.77,29.81,29.71,29.72,172200.0
2011-09-14 11:35:00,29.7,29.73,29.66,29.7,175700.0,29.7,29.73,29.66,29.7,175700.0
2011-09-14 11:40:00,29.73,29.73,29.59,29.66,144900.0,29.73,29.73,29.59,29.66,144900.0
2011-09-14 11:45:00,29.65,29.69,29.63,29.66,118300.0,29.65,29.69,29.63,29.66,118300.0
2011-09-14 11:50:00,29.66,29.69,29.63,29.67,91700.0,29.66,29.69,29.63,29.67,91700.0
2011-09-14 11:55:00,29.67,29.77,29.65,29.77,119700.0,29.67,29.77,29.65,29.77,119700.0
2011-09-14 12:00:00,29.77,29.78,29.73,29.76,80500.0,29.77,29.78,29.73,29.76,80500.0
2011-09-14 12:05:00,29.75,29.77,29.67,29.75,242900.0,29.75,29.77,29.67,29.75,242900.0
2011-09-14 12:10:00,29.72,29.73,29.65,29.66,154000.0,29.72,29.73,29.65,29.66,154000.0
2011-09-14 12:15:00,29.69,29.69,29.64,29.64,88900.0,29.69,29.69,29.64,29.64,88900.0
2011-09-14 12:20:00,29.65,29.69,29.64,29.64,68600.0,29.65,29.69,29.64,29.64,68600.0
2011-09-14 12:25:00,29.66,29.71,29.64,29.71,114800.0,29.66,29.71,29.64,29.71,114800.0
2011-09-14 12:30:00,29.7,29.73,29.69,29.72,42700.0,29.7,29.73,29.69,29.72,42700.0
2011-09-14 12:35:00,29.71,29.75,29.69,29.75,50400.0,29.71,29.75,29.69,29.75,50400.0
2011-09-14 12:40:00,29.75,29.78,29.72,29.74,173600.0,29.75,29.78,29.72,29.74,173600.0
2011-09-14 12:45:00,29.75,29.8,29.68,29.7,125300.0,29.75,29.8,29.68,29.7,125300.0
2011-09-14 12:50:00,29.7,29.72,29.66,29.72,53200.0,29.7,29.72,29.66,29.72,53200.0
2011-09-14 12:55:00,29.72,29.73,29.69,29.72,105000.0,29.72,29.73,29.69,29.72,105000.0
2011-09-14 13:00:00,29.72,29.72,29.69,29.72,132300.0,29.72,29.72,29.69,29.72,132300.0
2011-09-14 13:05:00,29.72,29.78,29.71,29.73,93800.0,29.72,29.78,29.71,29.73,93800.0
2011-09-14 13:10:00,29.72,29.74,29.68,29.7,37800.0,29.72,29.74,29.68,29.7,37800.0
2011-09-14 13:15:00,29.72,29.72,29.68,29.71,183400.0,29.72,29.72,29.68,29.71,183400.0
2011-09-14 13:20:00,29.72,29.72,29.64,29.68,59500.0,29.72,29.72,29.64,29.68,59500.0
2011-09-14 13:25:00,29.7,29.7,29.66,29.69,65100.0,29.7,29.7,29.66,29.69,65100.0
2011-09-14 13:30:00,29.69,29.74,29.69,29.72,70700.0,29.69,29.74,29.69,29.72,70700.0
2011-09-14 13:35:00,29.73,29.78,29.71,29.75,136500.0,29.73,29.78,29.71,29.75,136500.0
2011-09-14 13:40:00,29.77,29.77,29.7,29.71,119700.0,29.77,29.77,29.7,29.71,119700.0
2011-09-14 13:45:00,29.71,29.74,29.68,29.73,82600.0,29.71,29.74,29.68,29.73,82600.0
2011-09-14 13:50:00,29.73,29.76,29.69,29.71,126000.0,29.73,29.76,29.69,29.71,126000.0
2011-09-14 13:55:00,29.71,29.72,29.64,29.68,282100.0,29.71,29.72,29.64,29.68,282100.0
2011-09-14 14:00:00,29.68,29.72,29.67,29.71,164500.0,29.68,29.72,29.67,29.71,164500.0
2011-09-14 14:05:00,29.71,29.79,29.7,29.72,241500.0,29.71,29.79,29.7,29.72,241500.0
2011-09-14 14:10:00,29.72,29.74,29.69,29.7,146300.0,29.72,29.74,29.69,29.7,146300.0
2011-09-14 14:15:00,29.71,29.77,29.7,29.75,77000.0,29.71,29.77,29.7,29.75,77000.0
2011-09-14 14:20:00,29.77,29.79,29.74,29.74,264600.0,29.77,29.79,29.74,29.74,264600.0
2011-09-14 14:25:00,29.74,29.75,29.69,29.7,230300.0,29.74,29.75,29.69,29.7,230300.0
2011-09-14 14:30:00,29.72,29.72,29.68,29.69,66500.0,29.72,29.72,29.68,29.69,66500.0
2011-09-14 14:35:00,29.69,29.76,29.69,29.73,65800.0,29.69,29.76,29.69,29.73,65800.0
2011-09-14 14:40:00,29.74,29.82,29.74,29.8,167300.0,29.74,29.82,29.74,29.8,167300.0
2011-09-14 14:45:00,29.8,29.8,29.72,29.77,166600.0,29.8,29.8,29.72,29.77,166600.0
2011-09-14 14:50:00,29.78,29.84,29.77,29.84,245700.0,29.78,29.84,29.77,29.84,245700.0
2011-09-14 14:55:00,29.84,29.92,29.83,29.88,425600.0,29.84,29.92,29.83,29.88,425600.0
2011-09-14 15:00:00,29.9,29.98,29.89,29.96,281400.0,29.9,29.98,29.89,29.96,281400.0
2011-09-14 15:05:00,29.96,30.01,29.93,30.0,240800.0,29.96,30.01,29.93,30.0,240800.0
2011-09-14 15:10:00,30.0,30.03,29.98,30.0,340200.0,30.0,30.03,29.98,30.0,340200.0
2011-09-14 15:15:00,30.02,30.08,30.0,30.06,296800.0,30.02,30.08,30.0,30.06,296800.0
2011-09-14 15:20:00,30.05,30.1,30.01,30.1,368900.0,30.05,30.1,30.01,30.1,368900.0
2011-09-14 15:25:00,30.09,30.16,30.09,30.1,478800.0,30.09,30.16,30.09,30.1,478800.0
2011-09-14 15:30:00,30.11,30.14,30.04,30.09,399000.0,30.11,30.14,30.04,30.09,399000.0
2011-09-14 15:35:00,30.09,30.12,30.07,30.1,218400.0,30.09,30.12,30.07,30.1,218400.0
2011-09-14 15:40:00,30.08,30.11,29.94,29.96,373800.0,30.08,30.11,29.94,29.96,373800.0
2011-09-14 15:45:00,29.97,30.03,29.8,29.83,601300.0,29.97,30.03,29.8,29.83,601300.0
2011-09-14 15:50:00,29.84,29.9,29.8,29.83,688100.0,29.84,29.9,29.8,29.83,688100.0
2011-09-14 15:55:00,29.83,29.87,29.8,29.8,582400.0,29.83,29.87,29.8,29.8,582400.0
2011-09-15 09:30:00,25.27,25.57,25.15,25.33,5836600.0,25.27,25.57,25.15,25.33,5836600.0
2011-09-15 09:35:00,25.34,25.56,25.29,25.56,3370500.0,25.34,25.56,25.29,25.56,3370500.0
2011-09-15 09:40:00,25.56,26.08,25.54,25.98,5307400.0,25.56,26.08,25.54,25.98,5307400.0
2011-09-15 09:45:00,25.98,26.07,25.71,25.8,3355100.0,25.98,26.07,25.71,25.8,3355100.0
2011-09-15 09:50:00,25.8,26.2,25.74,26.19,3038700.0,25.8,26.2,25.74,26.19,3038700.0
2011-09-15 09:55:00,26.17,26.43,26.15,26.3,3449600.0,26.17,26.43,26.15,26.3,3449600.0
2011-09-15 10:00:00,26.27,26.49,26.23,26.31,2940000.0,26.27,26.49,26.23,26.31,2940000.0
2011-09-15 10:05:00,26.31,26.41,26.08,26.16,2319100.0,26.31,26.41,26.08,26.16,2319100.0
2011-09-15 10:10:00,26.17,26.35,26.06,26.09,1887900.0,26.17,26.35,26.06,26.09,1887900.0
2011-09-15 10:15:00,26.07,26.11,25.92,25.96,1997100.0,26.07,26.11,25.92,25.96,1997100.0
2011-09-15 10:20:00,25.97,25.97,25.74,25.78,1926400.0,25.97,25.97,25.74,25.78,1926400.0
2011-09-15 10:25:00,25.77,25.78,25.71,25.76,2161600.0,25.77,25.78,25.71,25.76,2161600.0
2011-09-15 10:30:00,25.76,25.76,25.52,25.56,2804900.0,25.76,25.76,25.52,25.56,2804900.0
2011-09-15 10:35:00,25.57,25.61,25.46,25.58,2126600.0,25.57,25.61,25.46,25.58,2126600.0
2011-09-15 10:40:00,25.59,25.78,25.58,25.77,1934800.0,25.59,25.78,25.58,25.77,1934800.0
2011-09-15 10:45:00,25.75,25.98,25.73,25.9,1694000.0,25.75,25.98,25.73,25.9,1694000.0
2011-09-15 10:50:00,25.89,25.89,25.66,25.69,1182300.0,25.89,25.89,25.66,25.69,1182300.0
2011-09-15 10:55:00,25.68,25.91,25.68,25.85,717500.0,25.68,25.91,25.68,25.85,717500.0
2011-09-15 11:00:00,25.82,25.95,25.75,25.9,862400.0,25.82,25.95,25.75,25.9,862400.0
2011-09-15 11:05:00,25.9,26.02,25.85,25.99,904400.0,25.9,26.02,25.85,25.99,904400.0
2011-09-15 11:10:00,25.99,25.99,25.79,25.8,1103900.0,25.99,25.99,25.79,25.8,1103900.0
2011-09-15 11:15:00,25.8,25.9,25.78,25.82,793100.0,25.8,25.9,25.78,25.82,793100.0
2011-09-15 11:20:00,25.82,25.87,25.79,25.79,355600.0,25.82,25.87,25.79,25.79,355600.0
2011-09-15 11:25:00,25.79,25.82,25.75,25.79,503300.0,25.79,25.82,25.75,25.79,503300.0
2011-09-15 11:30:00,25.79,25.86,25.68,25.69,737800.0,25.79,25.86,25.68,25.69,737800.0
2011-09-15 11:35:00,25.68,25.74,25.66,25.7,812700.0,25.68,25.74,25.66,25.7,812700.0
2011-09-15 11:40:00,25.71,25.73,25.69,25.71,621600.0,25.71,25.73,25.69,25.71,621600.0
2011-09-15 11:45:00,25.71,25.73,25.59,25.62,977200.0,25.71,25.73,25.59,25.62,977200.0
2011-09-15 11:50:00,25.62,25.77,25.5,25.54,2026500.0,25.62,25.77,25.5,25.54,2026500.0
2011-09-15 11:55:00,25.53,25.54,25.46,25.51,1143100.0,25.53,25.54,25.46,25.51,1143100.0
2011-09-15 12:00:00,25.49,25.5,25.41,25.44,1419600.0,25.49,25.5,25.41,25.44,1419600.0
2011-09-15 12:05:00,25.44,25.54,25.4,25.51,664300.0,25.44,25.54,25.4,25.51,664300.0
2011-09-15 12:10:00,25.52,25.53,25.3,25.31,1047200.0,25.52,25.53,25.3,25.31,1047200.0
2011-09-15 12:15:00,25.31,25.41,25.3,25.34,884800.0,25.31,25.41,25.3,25.34,884800.0
2011-09-15 12:20:00,25.33,25.33,25.09,25.09,2909900.0,25.33,25.33,25.09,25.09,2909900.0
2011-09-15 12:25:00,25.09,25.25,25.09,25.21,946400.0,25.09,25.25,25.09,25.21,946400.0
2011-09-15 12:30:00,25.2,25.22,25.13,25.18,912100.0,25.2,25.22,25.13,25.18,912100.0
2011-09-15 12:35:00,25.17,25.25,25.17,25.21,954800.0,25.17,25.25,25.17,25.21,954800.0
2011-09-15 12:40:00,25.22,25.27,25.11,25.12,737800.0,25.22,25.27,25.11,25.12,737800.0
2011-09-15 12:45:00,25.11,25.12,25.01,25.02,1322300.0,25.11,25.12,25.01,25.02,1322300.0
2011-09-15 12:50:00,25.02,25.05,24.96,24.96,1329300.0,25.02,25.05,24.96,24.96,1329300.0
2011-09-15 12:55:00,24.96,25.05,24.94,25.0,1113700.0,24.96,25.05,24.94,25.0,1113700.0
2011-09-15 13:00:00,25.0,25.02,24.89,24.92,964600.0,25.0,25.02,24.89,24.92,964600.0
2011-09-15 13:05:00,24.93,24.94,24.86,24.89,1208900.0,24.93,24.94,24.86,24.89,1208900.0
2011-09-15 13:10:00,24.88,24.92,24.75,24.76,1388800.0,24.88,24.92,24.75,24.76,1388800.0
2011-09-15 13:15:00,24.76,24.77,24.67,24.67,1725500.0,24.76,24.77,24.67,24.67,1725500.0
2011-09-15 13:20:00,24.68,24.69,24.45,24.52,2376500.0,24.68,24.69,24.45,24.52,2376500.0
2011-09-15 13:25:00,24.51,24.59,24.43,24.44,2156000.0,24.51,24.59,24.43,24.44,2156000.0
2011-09-15 13:30:00,24.44,24.44,24.3,24.31,2790200.0,24.44,24.44,24.3,24.31,2790200.0
2011-09-15 13:35:00,24.31,24.36,24.09,24.09,3054800.0,24.31,24.36,24.09,24.09,3054800.0
2011-09-15 13:40:00,24.09,24.48,24.07,24.45,3500000.0,24.09,24.48,24.07,24.45,3500000.0
2011-09-15 13:45:00,24.45,24.51,24.3,24.45,2267300.0,24.45,24.51,24.3,24.45,2267300.0
2011-09-15 13:50:00,24.45,24.56,24.45,24.49,1863400.0,24.45,24.56,24.45,24.49,1863400.0
2011-09-15 13:55:00,24.48,24.5,24.2,24.21,1942500.0,24.48,24.5,24.2,24.21,1942500.0
2011-09-15 14:00:00,24.22,24.29,24.14,24.21,1981700.0,24.22,24.29,24.14,24.21,1981700.0
2011-09-15 14:05:00,24.21,24.34,24.21,24.29,1103200.0,24.21,24.34,24.21,24.29,1103200.0
2011-09-15 14:10:00,24.29,24.31,24.22,24.23,1080800.0,24.29,24.31,24.22,24.23,1080800.0
2011-09-15 14:15:00,24.24,24.24,24.02,24.09,2109800.0,24.24,24.24,24.02,24.09,2109800.0
2011-09-15 14:20:00,24.09,24.23,24.09,24.2,1235500.0,24.09,24.23,24.09,24.2,1235500.0
2011-09-15 14:25:00,24.2,24.39,24.16,24.3,1434300.0,24.2,24.39,24.16,24.3,1434300.0
2011-09-15 14:30:00,24.3,24.44,24.22,24.41,1316000.0,24.3,24.44,24.22,24.41,1316000.0
2011-09-15 14:35:00,24.42,24.44,24.31,24.4,994700.0,24.42,24.44,24.31,24.4,994700.0
2011-09-15 14:40:00,24.4,24.49,24.31,24.36,1379700.0,24.4,24.49,24.31,24.36,1379700.0
2011-09-15 14:45:00,24.36,24.53,24.36,24.53,1519700.0,24.36,24.53,24.36,24.53,1519700.0
2011-09-15 14:50:00,24.53,24.64,24.44,24.57,2189600.0,24.53,24.64,24.44,24.57,2189600.0
2011-09-15 14:55:00,24.56,24.61,24.49,24.54,1194900.0,24.56,24.61,24.49,24.54,1194900.0
2011-09-15 15:00:00,24.55,24.55,24.24,24.24,2559200.0,24.55,24.55,24.24,24.24,2559200.0
2011-09-15 15:05:00,24.24,24.32,24.18,24.22,1875300.0,24.24,24.32,24.18,24.22,1875300.0
2011-09-15 15:10:00,24.22,24.36,24.2,24.24,1218000.0,24.22,24.36,24.2,24.24,1218000.0
2011-09-15 15:15:00,24.24,24.32,24.19,24.29,2066400.0,24.24,24.32,24.19,24.29,2066400.0
2011-09-15 15:20:00,24.28,24.34,24.24,24.31,1423100.0,24.28,24.34,24.24,24.31,1423100.0
2011-09-15 15:25:00,24.32,24.35,24.29,24.32,1152900.0,24.32,24.35,24.29,24.32,1152900.0
2011-09-15 15:30:00,24.31,24.54,24.31,24.49,2072700.0,24.31,24.54,24.31,24.49,2072700.0
2011-09-15 15:35:00,24.5,24.5,24.39,24.41,1323700.0,24.5,24.5,24.39,24.41,1323700.0
2011-09-15 15:40:00,24.41,24.42,24.24,24.25,1738800.0,24.41,24.42,24.24,24.25,1738800.0
2011-09-15 15:45:00,24.26,24.33,24.21,24.28,1451800.0,24.26,24.33,24.21,24.28,1451800.0
2011-09-15 15:50:00,24.28,24.31,24.15,24.17,2032100.0,24.28,24.31,24.15,24.17,2032100.0
2011-09-15 15:55:00,24.17,24.22,24.16,24.18,2681700.0,24.17,24.22,24.16,24.18,2681700.0
2011-09-16 09:30:00,23.93,24.0,23.46,23.51,6812400.0,23.93,24.0,23.46,23.51,6812400.0
2011-09-16 09:35:00,23.51,23.67,23.09,23.1,5394200.0,23.51,23.67,23.09,23.1,5394200.0
2011-09-16 09:40:00,23.09,23.37,23.07,23.29,3603600.0,23.09,23.37,23.07,23.29,3603600.0
2011-09-16 09:45:00,23.29,23.41,23.14,23.29,2761500.0,23.29,23.41,23.14,23.29,2761500.0
2011-09-16 09:50:00,23.28,23.31,22.97,23.07,3000900.0,23.28,23.31,22.97,23.07,3000900.0
2011-09-16 09:55:00,23.05,23.12,22.92,23.1,3417400.0,23.05,23.12,22.92,23.1,3417400.0
2011-09-16 10:00:00,23.1,23.24,23.05,23.23,2356900.0,23.1,23.24,23.05,23.23,2356900.0
2011-09-16 10:05:00,23.24,23.24,23.04,23.05,2013900.0,23.24,23.24,23.04,23.05,2013900.0
2011-09-16 10:10:00,23.05,23.16,22.97,22.97,1843100.0,23.05,23.16,22.97,22.97,1843100.0
2011-09-16 10:15:00,22.97,23.03,22.86,22.87,2368800.0,22.97,23.03,22.86,22.87,2368800.0
2011-09-16 10:20:00,22.88,22.98,22.8,22.9,3459400.0,22.88,22.98,22.8,22.9,3459400.0
2011-09-16 10:25:00,22.9,23.02,22.88,22.92,1500800.0,22.9,23.02,22.88,22.92,1500800.0
2011-09-16 10:30:00,22.92,23.01,22.89,22.98,1035300.0,22.92,23.01,22.89,22.98,1035300.0
2011-09-16 10:35:00,22.98,23.03,22.9,22.96,1271200.0,22.98,23.03,22.9,22.96,1271200.0
2011-09-16 10:40:00,22.96,23.01,22.83,22.89,1388800.0,22.96,23.01,22.83,22.89,1388800.0
2011-09-16 10:45:00,22.89,22.97,22.83,22.83,1161300.0,22.89,22.97,22.83,22.83,1161300.0
2011-09-16 10:50:00,22.84,22.92,22.83,22.87,1225000.0,22.84,22.92,22.83,22.87,1225000.0
2011-09-16 10:55:00,22.87,22.91,22.85,22.9,852600.0,22.87,22.91,22.85,22.9,852600.0
2011-09-16 11:00:00,22.9,22.95,22.73,22.82,1723400.0,22.9,22.95,22.73,22.82,1723400.0
2011-09-16 11:05:00,22.84,23.02,22.83,22.97,1565900.0,22.84,23.02,22.83,22.97,1565900.0
2011-09-16 11:10:00,22.98,23.07,22.94,22.97,1219400.0,22.98,23.07,22.94,22.97,1219400.0
2011-09-16 11:15:00,22.98,23.05,22.96,22.99,856100.0,22.98,23.05,22.96,22.99,856100.0
2011-09-16 11:20:00,22.99,22.99,22.88,22.9,722400.0,22.99,22.99,22.88,22.9,722400.0
2011-09-16 11:25:00,22.91,23.0,22.88,22.99,714000.0,22.91,23.0,22.88,22.99,714000.0
2011-09-16 11:30:00,22.99,23.04,22.91,23.03,789600.0,22.99,23.04,22.91,23.03,789600.0
2011-09-16 11:35:00,23.01,23.01,22.91,22.98,536900.0,23.01,23.01,22.91,22.98,536900.0
2011-09-16 11:40:00,22.98,23.01,22.93,22.96,441700.0,22.98,23.01,22.93,22.96,441700.0
2011-09-16 11:45:00,22.96,22.96,22.89,22.92,629300.0,22.96,22.96,22.89,22.92,629300.0
2011-09-16 11:50:00,22.92,22.97,22.91,22.93,651700.0,22.92,22.97,22.91,22.93,651700.0
2011-09-16 11:55:00,22.93,22.97,22.92,22.95,282800.0,22.93,22.97,22.92,22.95,282800.0
2011-09-16 12:00:00,22.94,22.97,22.91,22.96,351400.0,22.94,22.97,22.91,22.96,351400.0
2011-09-16 12:05:00,22.97,23.01,22.96,23.0,565600.0,22.97,23.01,22.96,23.0,565600.0
2011-09-16 12:10:00,23.0,23.05,22.99,23.05,509600.0,23.0,23.05,22.99,23.05,509600.0
2011-09-16 12:15:00,23.05,23.08,23.0,23.05,574000.0,23.05,23.08,23.0,23.05,574000.0
2011-09-16 12:20:00,23.06,23.1,23.02,23.05,872200.0,23.06,23.1,23.02,23.05,872200.0
2011-09-16 12:25:00,23.05,23.12,23.03,23.03,866600.0,23.05,23.12,23.03,23.03,866600.0
2011-09-16 12:30:00,23.03,23.07,23.03,23.04,420000.0,23.03,23.07,23.03,23.04,420000.0
2011-09-16 12:35:00,23.04,23.06,22.99,23.0,735700.0,23.04,23.06,22.99,23.0,735700.0
2011-09-16 12:40:00,23.0,23.0,22.89,22.9,1073800.0,23.0,23.0,22.89,22.9,1073800.0
2011-09-16 12:45:00,22.9,22.96,22.89,22.92,557200.0,22.9,22.96,22.89,22.92,557200.0
2011-09-16 12:50:00,22.92,22.96,22.9,22.94,255500.0,22.92,22.96,22.9,22.94,255500.0
2011-09-16 12:55:00,22.95,22.98,22.9,22.91,345100.0,22.95,22.98,22.9,22.91,345100.0
2011-09-16 13:00:00,22.91,22.91,22.86,22.86,1261400.0,22.91,22.91,22.86,22.86,1261400.0
2011-09-16 13:05:00,22.86,22.89,22.76,22.77,1069600.0,22.86,22.89,22.76,22.77,1069600.0
2011-09-16 13:10:00,22.77,22.82,22.72,22.74,758800.0,22.77,22.82,22.72,22.74,758800.0
2011-09-16 13:15:00,22.74,22.75,22.49,22.52,2447200.0,22.74,22.75,22.49,22.52,2447200.0
2011-09-16 13:20:00,22.53,22.54,22.36,22.38,2867900.0,22.53,22.54,22.36,22.38,2867900.0
2011-09-16 13:25:00,22.38,22.52,22.38,22.48,1587600.0,22.38,22.52,22.38,22.48,1587600.0
2011-09-16 13:30:00,22.47,22.5,22.18,22.19,2452800.0,22.47,22.5,22.18,22.19,2452800.0
2011-09-16 13:35:00,22.18,22.19,22.02,22.15,3896900.0,22.18,22.19,22.02,22.15,3896900.0
2011-09-16 13:40:00,22.15,22.21,22.1,22.13,1534400.0,22.15,22.21,22.1,22.13,1534400.0
2011-09-16 13:45:00,22.13,22.34,22.09,22.34,2441600.0,22.13,22.34,22.09,22.34,2441600.0
2011-09-16 13:50:00,22.34,22.42,22.31,22.34,1495900.0,22.34,22.42,22.31,22.34,1495900.0
2011-09-16 13:55:00,22.33,22.39,22.26,22.33,710500.0,22.33,22.39,22.26,22.33,710500.0
2011-09-16 14:00:00,22.33,22.37,22.31,22.35,693700.0,22.33,22.37,22.31,22.35,693700.0
2011-09-16 14:05:00,22.35,22.41,22.33,22.37,898100.0,22.35,22.41,22.33,22.37,898100.0
2011-09-16 14:10:00,22.37,22.37,22.18,22.22,1054900.0,22.37,22.37,22.18,22.22,1054900.0
2011-09-16 14:15:00,22.23,22.3,22.2,22.26,709100.0,22.23,22.3,22.2,22.26,709100.0
2011-09-16 14:20:00,22.25,22.34,22.25,22.31,457100.0,22.25,22.34,22.25,22.31,457100.0
2011-09-16 14:25:00,22.31,22.36,22.29,22.35,414400.0,22.31,22.36,22.29,22.35,414400.0
2011-09-16 14:30:00,22.35,22.54,22.33,22.52,1313900.0,22.35,22.54,22.33,22.52,1313900.0
2011-09-16 14:35:00,22.52,22.6,22.46,22.54,1633100.0,22.52,22.6,22.46,22.54,1633100.0
2011-09-16 14:40:00,22.54,22.59,22.4,22.41,1155700.0,22.54,22.59,22.4,22.41,1155700.0
2011-09-16 14:45:00,22.41,22.47,22.36,22.46,418600.0,22.41,22.47,22.36,22.46,418600.0
2011-09-16 14:50:00,22.45,22.5,22.38,22.38,674100.0,22.45,22.5,22.38,22.38,674100.0
2011-09-16 14:55:00,22.38,22.4,22.21,22.23,1328600.0,22.38,22.4,22.21,22.23,1328600.0
2011-09-16 15:00:00,22.23,22.32,22.23,22.3,764400.0,22.23,22.32,22.23,22.3,764400.0
2011-09-16 15:05:00,22.29,22.34,22.23,22.24,679700.0,22.29,22.34,22.23,22.24,679700.0
2011-09-16 15:10:00,22.23,22.32,22.23,22.28,728000.0,22.23,22.32,22.23,22.28,728000.0
2011-09-16 15:15:00,22.28,22.32,22.19,22.29,1511300.0,22.28,22.32,22.19,22.29,1511300.0
2011-09-16 15:20:00,22.28,22.32,22.27,22.29,689500.0,22.28,22.32,22.27,22.29,689500.0
2011-09-16 15:25:00,22.29,22.32,22.27,22.28,798700.0,22.29,22.32,22.27,22.28,798700.0
2011-09-16 15:30:00,22.28,22.31,22.25,22.27,716100.0,22.28,22.31,22.25,22.27,716100.0
2011-09-16 15:35:00,22.28,22.29,22.14,22.16,1561700.0,22.28,22.29,22.14,22.16,1561700.0
2011-09-16 15:40:00,22.16,22.2,22.11,22.18,2116100.0,22.16,22.2,22.11,22.18,2116100.0
2011-09-16 15:45:00,22.17,22.2,22.13,22.14,1372000.0,22.17,22.2,22.13,22.14,1372000.0
2011-09-16 15:50:00,22.14,22.16,22.14,22.15,1661800.0,22.14,22.16,22.14,22.15,1661800.0
2011-09-16 15:55:00,22.14,22.24,22.14,22.19,3712800.0,22.14,22.24,22.14,22.19,3712800.0
2011-09-19 09:30:00,22.39,22.71,22.36,22.44,4141200.0,22.39,22.71,22.36,22.44,4141200.0
2011-09-19 09:35:00,22.45,22.61,22.4,22.59,2044000.0,22.45,22.61,22.4,22.59,2044000.0
2011-09-19 09:40:00,22.58,22.75,22.54,22.65,2601900.0,22.58,22.75,22.54,22.65,2601900.0
2011-09-19 09:45:00,22.65,22.84,22.61,22.76,3110100.0,22.65,22.84,22.61,22.76,3110100.0
2011-09-19 09:50:00,22.76,22.79,22.61,22.67,1766100.0,22.76,22.79,22.61,22.67,1766100.0
2011-09-19 09:55:00,22.68,22.74,22.59,22.59,1157800.0,22.68,22.74,22.59,22.59,1157800.0
2011-09-19 10:00:00,22.6,22.68,22.52,22.66,1421700.0,22.6,22.68,22.52,22.66,1421700.0
2011-09-19 10:05:00,22.65,22.8,22.65,22.74,1528800.0,22.65,22.8,22.65,22.74,1528800.0
2011-09-19 10:10:00,22.73,22.82,22.7,22.82,1535100.0,22.73,22.82,22.7,22.82,1535100.0
2011-09-19 10:15:00,22.82,23.2,22.79,23.18,4554200.0,22.82,23.2,22.79,23.18,4554200.0
2011-09-19 10:20:00,23.19,23.21,23.07,23.11,2298100.0,23.19,23.21,23.07,23.11,2298100.0
2011-09-19 10:25:00,23.12,23.14,22.94,22.98,1560300.0,23.12,23.14,22.94,22.98,1560300.0
2011-09-19 10:30:00,22.98,23.1,22.94,23.07,977200.0,22.98,23.1,22.94,23.07,977200.0
2011-09-19 10:35:00,23.09,23.24,23.07,23.18,1570800.0,23.09,23.24,23.07,23.18,1570800.0
2011-09-19 10:40:00,23.2,23.26,23.11,23.22,1302000.0,23.2,23.26,23.11,23.22,1302000.0
2011-09-19 10:45:00,23.22,23.28,23.12,23.18,1493800.0,23.22,23.28,23.12,23.18,1493800.0
2011-09-19 10:50:00,23.18,23.23,23.14,23.23,716800.0,23.18,23.23,23.14,23.23,716800.0
2011-09-19 10:55:00,23.23,23.24,23.02,23.03,1083600.0,23.23,23.24,23.02,23.03,1083600.0
2011-09-19 11:00:00,23.02,23.04,22.94,22.95,1455300.0,23.02,23.04,22.94,22.95,1455300.0
2011-09-19 11:05:00,22.94,22.96,22.69,22.71,2764300.0,22.94,22.96,22.69,22.71,2764300.0
2011-09-19 11:10:00,22.71,22.77,22.66,22.76,1341200.0,22.71,22.77,22.66,22.76,1341200.0
2011-09-19 11:15:00,22.76,22.79,22.6,22.7,1276800.0,22.76,22.79,22.6,22.7,1276800.0
2011-09-19 11:20:00,22.68,22.79,22.67,22.69,1022700.0,22.68,22.79,22.67,22.69,1022700.0
2011-09-19 11:25:00,22.69,22.71,22.45,22.48,1755600.0,22.69,22.71,22.45,22.48,1755600.0
2011-09-19 11:30:00,22.48,22.49,22.24,22.24,2149700.0,22.48,22.49,22.24,22.24,2149700.0
2011-09-19 11:35:00,22.24,22.4,22.18,22.38,1776600.0,22.24,22.4,22.18,22.38,1776600.0
2011-09-19 11:40:00,22.36,22.49,22.36,22.47,1218000.0,22.36,22.49,22.36,22.47,1218000.0
2011-09-19 11:45:00,22.48,22.54,22.03,22.03,2931600.0,22.48,22.54,22.03,22.03,2931600.0
2011-09-19 11:50:00,22.03,22.04,21.74,21.78,3180800.0,22.03,22.04,21.74,21.78,3180800.0
2011-09-19 11:55:00,21.78,21.78,21.25,21.46,5515300.0,21.78,21.78,21.25,21.46,5515300.0
2011-09-19 12:00:00,21.46,21.71,21.38,21.57,2068500.0,21.46,21.71,21.38,21.57,2068500.0
2011-09-19 12:05:00,21.56,21.7,21.44,21.66,1196300.0,21.56,21.7,21.44,21.66,1196300.0
2011-09-19 12:10:00,21.66,21.75,21.57,21.72,903700.0,21.66,21.75,21.57,21.72,903700.0
2011-09-19 12:15:00,21.74,21.78,21.63,21.71,1134000.0,21.74,21.78,21.63,21.71,1134000.0
2011-09-19 12:20:00,21.71,21.77,21.66,21.72,713300.0,21.71,21.77,21.66,21.72,713300.0
2011-09-19 12:25:00,21.73,21.89,21.7,21.85,1003800.0,21.73,21.89,21.7,21.85,1003800.0
2011-09-19 12:30:00,21.86,21.97,21.78,21.78,1372000.0,21.86,21.97,21.78,21.78,1372000.0
2011-09-19 12:35:00,21.79,21.84,21.63,21.69,1405600.0,21.79,21.84,21.63,21.69,1405600.0
2011-09-19 12:40:00,21.68,21.75,21.61,21.64,820400.0,21.68,21.75,21.61,21.64,820400.0
2011-09-19 12:45:00,21.64,21.69,21.49,21.57,1097600.0,21.64,21.69,21.49,21.57,1097600.0
2011-09-19 12:50:00,21.57,21.68,21.53,21.62,956200.0,21.57,21.68,21.53,21.62,956200.0
2011-09-19 12:55:00,21.62,21.67,21.56,21.65,837900.0,21.62,21.67,21.56,21.65,837900.0
2011-09-19 13:00:00,21.64,21.78,21.6,21.74,965300.0,21.64,21.78,21.6,21.74,965300.0
2011-09-19 13:05:00,21.74,21.83,21.71,21.78,652400.0,21.74,21.83,21.71,21.78,652400.0
2011-09-19 13:10:00,21.76,21.78,21.62,21.66,585200.0,21.76,21.78,21.62,21.66,585200.0
2011-09-19 13:15:00,21.66,21.7,21.59,21.6,611800.0,21.66,21.7,21.59,21.6,611800.0
2011-09-19 13:20:00,21.6,21.66,21.54,21.66,720300.0,21.6,21.66,21.54,21.66,720300.0
2011-09-19 13:25:00,21.65,21.65,21.55,21.6,512400.0,21.65,21.65,21.55,21.6,512400.0
2011-09-19 13:30:00,21.61,21.67,21.59,21.65,357700.0,21.61,21.67,21.59,21.65,357700.0
2011-09-19 13:35:00,21.66,21.77,21.66,21.72,700000.0,21.66,21.77,21.66,21.72,700000.0
2011-09-19 13:40:00,21.71,21.89,21.71,21.87,883400.0,21.71,21.89,21.71,21.87,883400.0
2011-09-19 13:45:00,21.87,21.91,21.79,21.85,737100.0,21.87,21.91,21.79,21.85,737100.0
2011-09-19 13:50:00,21.86,21.87,21.7,21.72,809900.0,21.86,21.87,21.7,21.72,809900.0
2011-09-19 13:55:00,21.71,21.79,21.71,21.74,327600.0,21.71,21.79,21.71,21.74,327600.0
2011-09-19 14:00:00,21.74,21.76,21.6,21.63,1095500.0,21.74,21.76,21.6,21.63,1095500.0
2011-09-19 14:05:00,21.63,21.71,21.61,21.62,809900.0,21.63,21.71,21.61,21.62,809900.0
2011-09-19 14:10:00,21.63,21.63,21.53,21.56,700700.0,21.63,21.63,21.53,21.56,700700.0
2011-09-19 14:15:00,21.57,21.67,21.54,21.64,699300.0,21.57,21.67,21.54,21.64,699300.0
2011-09-19 14:20:00,21.65,21.65,21.46,21.5,1073800.0,21.65,21.65,21.46,21.5,1073800.0
2011-09-19 14:25:00,21.5,21.54,21.37,21.41,1505000.0,21.5,21.54,21.37,21.41,1505000.0
2011-09-19 14:30:00,21.43,21.5,21.37,21.47,1373400.0,21.43,21.5,21.37,21.47,1373400.0
2011-09-19 14:35:00,21.49,21.53,21.38,21.39,1716400.0,21.49,21.53,21.38,21.39,1716400.0
2011-09-19 14:40:00,21.38,21.46,21.37,21.45,1021300.0,21.38,21.46,21.37,21.45,1021300.0
2011-09-19 14:45:00,21.45,21.46,21.4,21.46,893200.0,21.45,21.46,21.4,21.46,893200.0
2011-09-19 14:50:00,21.46,21.59,21.33,21.33,2710400.0,21.46,21.59,21.33,21.33,2710400.0
2011-09-19 14:55:00,21.33,21.43,21.33,21.38,1043700.0,21.33,21.43,21.33,21.38,1043700.0
2011-09-19 15:00:00,21.38,21.42,21.14,21.15,2209900.0,21.38,21.42,21.14,21.15,2209900.0
2011-09-19 15:05:00,21.15,21.15,20.9,20.98,4265800.0,21.15,21.15,20.9,20.98,4265800.0
2011-09-19 15:10:00,21.01,21.12,20.97,21.07,2865800.0,21.01,21.12,20.97,21.07,2865800.0
2011-09-19 15:15:00,21.06,21.12,20.97,21.02,2361800.0,21.06,21.12,20.97,21.02,2361800.0
2011-09-19 15:20:00,21.02,21.1,20.97,20.98,1799700.0,21.02,21.1,20.97,20.98,1799700.0
2011-09-19 15:25:00,20.98,21.08,20.86,20.97,2886800.0,20.98,21.08,20.86,20.97,2886800.0
2011-09-19 15:30:00,20.97,20.99,20.79,20.84,2995300.0,20.97,20.99,20.79,20.84,2995300.0
2011-09-19 15:35:00,20.83,20.84,20.52,20.7,4359600.0,20.83,20.84,20.52,20.7,4359600.0
2011-09-19 15:40:00,20.7,20.81,20.62,20.65,2322600.0,20.7,20.81,20.62,20.65,2322600.0
2011-09-19 15:45:00,20.67,20.7,20.43,20.53,3937500.0,20.67,20.7,20.43,20.53,3937500.0
2011-09-19 15:50:00,20.53,20.64,20.37,20.47,3733800.0,20.53,20.64,20.37,20.47,3733800.0
2011-09-19 15:55:00,20.46,20.57,20.42,20.51,3613400.0,20.46,20.57,20.42,20.51,3613400.0
2011-09-20 09:30:00,20.22,20.43,19.67,19.87,7956900.0,20.22,20.43,19.67,19.87,7956900.0
2011-09-20 09:35:00,19.83,19.86,19.44,19.58,6963600.0,19.83,19.86,19.44,19.58,6963600.0
2011-09-20 09:40:00,19.58,19.83,19.24,19.3,7823900.0,19.58,19.83,19.24,19.3,7823900.0
2011-09-20 09:45:00,19.3,19.48,19.09,19.45,8010100.0,19.3,19.48,19.09,19.45,8010100.0
2011-09-20 09:50:00,19.47,19.57,19.25,19.27,5327700.0,19.47,19.57,19.25,19.27,5327700.0
2011-09-20 09:55:00,19.26,19.41,18.91,19.17,5933200.0,19.26,19.41,18.91,19.17,5933200.0
2011-09-20 10:00:00,19.17,19.28,18.96,19.06,4840500.0,19.17,19.28,18.96,19.06,4840500.0
2011-09-20 10:05:00,19.08,19.34,19.07,19.18,3861200.0,19.08,19.34,19.07,19.18,3861200.0
2011-09-20 10:10:00,19.18,19.46,19.04,19.4,3420200.0,19.18,19.46,19.04,19.4,3420200.0
2011-09-20 10:15:00,19.4,19.45,19.16,19.21,2927400.0,19.4,19.45,19.16,19.21,2927400.0
2011-09-20 10:20:00,19.19,19.21,19.01,19.13,3894800.0,19.19,19.21,19.01,19.13,3894800.0
2011-09-20 10:25:00,19.12,19.2,18.82,18.95,4003300.0,19.12,19.2,18.82,18.95,4003300.0
2011-09-20 10:30:00,18.94,18.95,18.73,18.87,4775400.0,18.94,18.95,18.73,18.87,4775400.0
2011-09-20 10:35:00,18.86,18.93,18.75,18.9,3102400.0,18.86,18.93,18.75,18.9,3102400.0
2011-09-20 10:40:00,18.9,19.06,18.9,18.98,2649500.0,18.9,19.06,18.9,18.98,2649500.0
2011-09-20 10:45:00,19.0,19.11,18.98,19.05,1754900.0,19.0,19.11,18.98,19.05,1754900.0
2011-09-20 10:50:00,19.06,19.08,18.86,18.9,1995000.0,19.06,19.08,18.86,18.9,1995000.0
2011-09-20 10:55:00,18.91,19.04,18.81,19.0,2668400.0,18.91,19.04,18.81,19.0,2668400.0
2011-09-20 11:00:00,19.0,19.18,19.0,19.07,2475900.0,19.0,19.18,19.0,19.07,2475900.0
2011-09-20 11:05:00,19.07,19.16,19.04,19.11,876400.0,19.07,19.16,19.04,19.11,876400.0
2011-09-20 11:10:00,19.1,19.23,19.08,19.14,2039800.0,19.1,19.23,19.08,19.14,2039800.0
2011-09-20 11:15:00,19.14,19.17,18.88,18.93,2527700.0,19.14,19.17,18.88,18.93,2527700.0
2011-09-20 11:20:00,18.93,19.13,18.9,19.12,2153200.0,18.93,19.13,18.9,19.12,2153200.0
2011-09-20 11:25:00,19.12,19.46,19.09,19.42,4582200.0,19.12,19.46,19.09,19.42,4582200.0
2011-09-20 11:30:00,19.42,19.43,19.18,19.2,3218600.0,19.42,19.43,19.18,19.2,3218600.0
2011-09-20 11:35:00,19.18,19.26,19.08,19.14,2880500.0,19.18,19.26,19.08,19.14,2880500.0
2011-09-20 11:40:00,19.14,19.21,18.78,18.78,3126200.0,19.14,19.21,18.78,18.78,3126200.0
2011-09-20 11:45:00,18.78,18.88,18.52,18.79,6652100.0,18.78,18.88,18.52,18.79,6652100.0
2011-09-20 11:50:00,18.79,18.91,18.71,18.78,3025400.0,18.79,18.91,18.71,18.78,3025400.0
2011-09-20 11:55:00,18.78,18.93,18.75,18.78,1856400.0,18.78,18.93,18.75,18.78,1856400.0
2011-09-20 12:00:00,18.78,18.79,18.62,18.72,3338300.0,18.78,18.79,18.62,18.72,3338300.0
2011-09-20 12:05:00,18.71,18.92,18.71,18.76,2748200.0,18.71,18.92,18.71,18.76,2748200.0
2011-09-20 12:10:00,18.76,18.79,18.68,18.71,1543500.0,18.76,18.79,18.68,18.71,1543500.0
2011-09-20 12:15:00,18.71,18.77,18.61,18.67,1791300.0,18.71,18.77,18.61,18.67,1791300.0
2011-09-20 12:20:00,18.67,18.71,18.5,18.58,4303600.0,18.67,18.71,18.5,18.58,4303600.0
2011-09-20 12:25:00,18.58,18.63,18.56,18.59,1705900.0,18.58,18.63,18.56,18.59,1705900.0
2011-09-20 12:30:00,18.59,18.84,18.54,18.68,3147900.0,18.59,18.84,18.54,18.68,3147900.0
2011-09-20 12:35:00,18.68,18.86,18.66,18.73,2053100.0,18.68,18.86,18.66,18.73,2053100.0
2011-09-20 12:40:00,18.73,18.73,18.61,18.61,1302700.0,18.73,18.73,18.61,18.61,1302700.0
2011-09-20 12:45:00,18.63,18.71,18.6,18.69,1069600.0,18.63,18.71,18.6,18.69,1069600.0
2011-09-20 12:50:00,18.68,18.88,18.68,18.87,2071300.0,18.68,18.88,18.68,18.87,2071300.0
2011-09-20 12:55:00,18.87,18.98,18.77,18.87,1726900.0,18.87,18.98,18.77,18.87,1726900.0
2011-09-20 13:00:00,18.87,18.92,18.79,18.82,935900.0,18.87,18.92,18.79,18.82,935900.0
2011-09-20 13:05:00,18.83,18.84,18.66,18.7,1235500.0,18.83,18.84,18.66,18.7,1235500.0
2011-09-20 13:10:00,18.7,18.81,18.67,18.74,991200.0,18.7,18.81,18.67,18.74,991200.0
2011-09-20 13:15:00,18.74,18.74,18.54,18.6,2933000.0,18.74,18.74,18.54,18.6,2933000.0
2011-09-20 13:20:00,18.6,18.68,18.48,18.6,2678900.0,18.6,18.68,18.48,18.6,2678900.0
2011-09-20 13:25:00,18.59,18.63,18.48,18.59,2335900.0,18.59,18.63,18.48,18.59,2335900.0
2011-09-20 13:30:00,18.58,18.68,18.55,18.58,1118600.0,18.58,18.68,18.55,18.58,1118600.0
2011-09-20 13:35:00,18.58,18.7,18.58,18.58,1170400.0,18.58,18.7,18.58,18.58,1170400.0
2011-09-20 13:40:00,18.58,18.64,18.52,18.63,1334900.0,18.58,18.64,18.52,18.63,1334900.0
2011-09-20 13:45:00,18.61,18.79,18.57,18.75,1687700.0,18.61,18.79,18.57,18.75,1687700.0
2011-09-20 13:50:00,18.74,18.74,18.6,18.61,1595300.0,18.74,18.74,18.6,18.61,1595300.0
2011-09-20 13:55:00,18.61,18.7,18.56,18.59,1165500.0,18.61,18.7,18.56,18.59,1165500.0
2011-09-20 14:00:00,18.59,18.66,18.57,18.62,718900.0,18.59,18.66,18.57,18.62,718900.0
2011-09-20 14:05:00,18.62,18.69,18.57,18.6,1296400.0,18.62,18.69,18.57,18.6,1296400.0
2011-09-20 14:10:00,18.61,18.62,18.54,18.6,1698900.0,18.61,18.62,18.54,18.6,1698900.0
2011-09-20 14:15:00,18.6,18.67,18.58,18.63,1159900.0,18.6,18.67,18.58,18.63,1159900.0
2011-09-20 14:20:00,18.63,18.73,18.62,18.7,1283100.0,18.63,18.73,18.62,18.7,1283100.0
2011-09-20 14:25:00,18.71,18.85,18.66,18.85,1729700.0,18.71,18.85,18.66,18.85,1729700.0
2011-09-20 14:30:00,18.84,18.96,18.72,18.73,2797200.0,18.84,18.96,18.72,18.73,2797200.0
2011-09-20 14:35:00,18.73,18.85,18.67,18.84,1422400.0,18.73,18.85,18.67,18.84,1422400.0
2011-09-20 14:40:00,18.84,18.91,18.71,18.83,1852900.0,18.84,18.91,18.71,18.83,1852900.0
2011-09-20 14:45:00,18.81,18.89,18.75,18.89,1311100.0,18.81,18.89,18.75,18.89,1311100.0
2011-09-20 14:50:00,18.89,19.11,18.87,19.11,3348100.0,18.89,19.11,18.87,19.11,3348100.0
2011-09-20 14:55:00,19.11,19.2,18.95,19.15,4127200.0,19.11,19.2,18.95,19.15,4127200.0
2011-09-20 15:00:00,19.14,19.27,19.07,19.17,4045300.0,19.14,19.27,19.07,19.17,4045300.0
2011-09-20 15:05:00,19.16,19.2,19.03,19.15,2485700.0,19.16,19.2,19.03,19.15,2485700.0
2011-09-20 15:10:00,19.13,19.31,19.07,19.23,2568300.0,19.13,19.31,19.07,19.23,2568300.0
2011-09-20 15:15:00,19.23,19.26,19.09,19.12,1894900.0,19.23,19.26,19.09,19.12,1894900.0
2011-09-20 15:20:00,19.13,19.13,18.94,18.94,2081100.0,19.13,19.13,18.94,18.94,2081100.0
2011-09-20 15:25:00,18.94,18.96,18.78,18.78,2529800.0,18.94,18.96,18.78,18.78,2529800.0
2011-09-20 15:30:00,18.79,18.92,18.77,18.86,1838900.0,18.79,18.92,18.77,18.86,1838900.0
2011-09-20 15:35:00,18.85,18.86,18.65,18.66,2960300.0,18.85,18.86,18.65,18.66,2960300.0
2011-09-20 15:40:00,18.66,18.67,18.55,18.63,4168500.0,18.66,18.67,18.55,18.63,4168500.0
2011-09-20 15:45:00,18.63,18.68,18.56,18.67,2744000.0,18.63,18.68,18.56,18.67,2744000.0
2011-09-20 15:50:00,18.67,18.7,18.57,18.59,1995700.0,18.67,18.7,18.57,18.59,1995700.0
2011-09-20 15:55:00,18.59,18.6,18.54,18.58,3770200.0,18.59,18.6,18.54,18.58,3770200.0
2011-09-21 09:30:00,18.63,18.87,18.29,18.76,7245700.0,18.63,18.87,18.29,18.76,7245700.0
2011-09-21 09:35:00,18.74,18.93,18.45,18.64,3978800.0,18.74,18.93,18.45,18.64,3978800.0
2011-09-21 09:40:00,18.64,19.02,18.5,18.97,3805200.0,18.64,19.02,18.5,18.97,3805200.0
2011-09-21 09:45:00,18.96,19.06,18.79,18.85,2938600.0,18.96,19.06,18.79,18.85,2938600.0
2011-09-21 09:50:00,18.84,18.86,18.46,18.64,3709300.0,18.84,18.86,18.46,18.64,3709300.0
2011-09-21 09:55:00,18.64,18.69,18.49,18.62,2237200.0,18.64,18.69,18.49,18.62,2237200.0
2011-09-21 10:00:00,18.61,18.64,18.57,18.61,1739500.0,18.61,18.64,18.57,18.61,1739500.0
2011-09-21 10:05:00,18.61,18.63,18.38,18.44,3651900.0,18.61,18.63,18.38,18.44,3651900.0
2011-09-21 10:10:00,18.46,18.83,18.45,18.75,3165400.0,18.46,18.83,18.45,18.75,3165400.0
2011-09-21 10:15:00,18.78,18.98,18.75,18.91,3260600.0,18.78,18.98,18.75,18.91,3260600.0
2011-09-21 10:20:00,18.91,19.03,18.82,18.92,2545900.0,18.91,19.03,18.82,18.92,2545900.0
2011-09-21 10:25:00,18.93,19.0,18.78,18.96,2082500.0,18.93,19.0,18.78,18.96,2082500.0
2011-09-21 10:30:00,18.96,19.02,18.79,18.83,1655500.0,18.96,19.02,18.79,18.83,1655500.0
2011-09-21 10:35:00,18.83,18.88,18.68,18.88,1347500.0,18.83,18.88,18.68,18.88,1347500.0
2011-09-21 10:40:00,18.88,19.1,18.83,19.07,2781100.0,18.88,19.1,18.83,19.07,2781100.0
2011-09-21 10:45:00,19.07,19.09,18.9,18.94,1638700.0,19.07,19.09,18.9,18.94,1638700.0
2011-09-21 10:50:00,18.93,18.94,18.75,18.8,1432200.0,18.93,18.94,18.75,18.8,1432200.0
2011-09-21 10:55:00,18.82,18.85,18.72,18.84,1399300.0,18.82,18.85,18.72,18.84,1399300.0
2011-09-21 11:00:00,18.83,18.85,18.75,18.76,737100.0,18.83,18.85,18.75,18.76,737100.0
2011-09-21 11:05:00,18.76,18.76,18.58,18.65,2056600.0,18.76,18.76,18.58,18.65,2056600.0
2011-09-21 11:10:00,18.67,18.79,18.61,18.62,898800.0,18.67,18.79,18.61,18.62,898800.0
2011-09-21 11:15:00,18.61,18.76,18.51,18.67,2383500.0,18.61,18.76,18.51,18.67,2383500.0
2011-09-21 11:20:00,18.68,18.71,18.57,18.61,913500.0,18.68,18.71,18.57,18.61,913500.0
2011-09-21 11:25:00,18.61,18.71,18.59,18.68,618100.0,18.61,18.71,18.59,18.68,618100.0
2011-09-21 11:30:00,18.71,18.79,18.69,18.74,749000.0,18.71,18.79,18.69,18.74,749000.0
2011-09-21 11:35:00,18.73,18.84,18.73,18.82,750400.0,18.73,18.84,18.73,18.82,750400.0
2011-09-21 11:40:00,18.82,18.84,18.73,18.73,883400.0,18.82,18.84,18.73,18.73,883400.0
2011-09-21 11:45:00,18.73,18.87,18.73,18.84,715400.0,18.73,18.87,18.73,18.84,715400.0
2011-09-21 11:50:00,18.84,18.84,18.71,18.75,522200.0,18.84,18.84,18.71,18.75,522200.0
2011-09-21 11:55:00,18.76,18.76,18.66,18.69,492800.0,18.76,18.76,18.66,18.69,492800.0
2011-09-21 12:00:00,18.69,18.71,18.63,18.69,349300.0,18.69,18.71,18.63,18.69,349300.0
2011-09-21 12:05:00,18.69,18.7,18.64,18.64,274400.0,18.69,18.7,18.64,18.64,274400.0
2011-09-21 12:10:00,18.64,18.64,18.51,18.59,1298500.0,18.64,18.64,18.51,18.59,1298500.0
2011-09-21 12:15:00,18.6,18.65,18.6,18.64,330400.0,18.6,18.65,18.6,18.64,330400.0
2011-09-21 12:20:00,18.64,18.67,18.62,18.64,264600.0,18.64,18.67,18.62,18.64,264600.0
2011-09-21 12:25:00,18.64,18.65,18.58,18.58,502600.0,18.64,18.65,18.58,18.58,502600.0
2011-09-21 12:30:00,18.58,18.66,18.54,18.64,633500.0,18.58,18.66,18.54,18.64,633500.0
2011-09-21 12:35:00,18.64,18.74,18.64,18.72,504000.0,18.64,18.74,18.64,18.72,504000.0
2011-09-21 12:40:00,18.72,18.75,18.69,18.74,413000.0,18.72,18.75,18.69,18.74,413000.0
2011-09-21 12:45:00,18.74,18.74,18.62,18.62,489300.0,18.74,18.74,18.62,18.62,489300.0
2011-09-21 12:50:00,18.63,18.65,18.57,18.63,362600.0,18.63,18.65,18.57,18.63,362600.0
2011-09-21 12:55:00,18.62,18.63,18.59,18.62,284900.0,18.62,18.63,18.59,18.62,284900.0
2011-09-21 13:00:00,18.62,18.65,18.6,18.63,471100.0,18.62,18.65,18.6,18.63,471100.0
2011-09-21 13:05:00,18.63,18.68,18.63,18.66,434700.0,18.63,18.68,18.63,18.66,434700.0
2011-09-21 13:10:00,18.66,18.67,18.57,18.59,598500.0,18.66,18.67,18.57,18.59,598500.0
2011-09-21 13:15:00,18.59,18.59,18.33,18.39,2662800.0,18.59,18.59,18.33,18.39,2662800.0
2011-09-21 13:20:00,18.39,18.49,18.38,18.46,883400.0,18.39,18.49,18.38,18.46,883400.0
2011-09-21 13:25:00,18.46,18.5,18.4,18.46,639100.0,18.46,18.5,18.4,18.46,639100.0
2011-09-21 13:30:00,18.45,18.49,18.32,18.39,1282400.0,18.45,18.49,18.32,18.39,1282400.0
2011-09-21 13:35:00,18.39,18.44,18.3,18.33,1057000.0,18.39,18.44,18.3,18.33,1057000.0
2011-09-21 13:40:00,18.33,18.37,18.19,18.23,1506400.0,18.33,18.37,18.19,18.23,1506400.0
2011-09-21 13:45:00,18.23,18.27,18.1,18.11,1706600.0,18.23,18.27,18.1,18.11,1706600.0
2011-09-21 13:50:00,18.1,18.18,18.08,18.18,1698200.0,18.1,18.18,18.08,18.18,1698200.0
2011-09-21 13:55:00,18.18,18.25,18.15,18.24,1152200.0,18.18,18.25,18.15,18.24,1152200.0
2011-09-21 14:00:00,18.23,18.24,18.16,18.19,671300.0,18.23,18.24,18.16,18.19,671300.0
2011-09-21 14:05:00,18.19,18.23,18.11,18.12,1043000.0,18.19,18.23,18.11,18.12,1043000.0
2011-09-21 14:10:00,18.13,18.13,17.98,18.06,2426900.0,18.13,18.13,17.98,18.06,2426900.0
2011-09-21 14:15:00,18.06,18.21,18.06,18.17,1436400.0,18.06,18.21,18.06,18.17,1436400.0
2011-09-21 14:20:00,18.17,18.4,18.07,18.1,958300.0,18.17,18.4,18.07,18.1,958300.0
2011-09-21 14:25:00,18.08,18.11,17.91,18.08,2924600.0,18.08,18.11,17.91,18.08,2924600.0
2011-09-21 14:30:00,18.08,18.18,18.02,18.04,1365700.0,18.08,18.18,18.02,18.04,1365700.0
2011-09-21 14:35:00,18.03,18.05,17.86,18.03,1908200.0,18.03,18.05,17.86,18.03,1908200.0
2011-09-21 14:40:00,18.03,18.1,17.93,17.96,1680700.0,18.03,18.1,17.93,17.96,1680700.0
2011-09-21 14:45:00,17.96,18.03,17.9,17.99,1307600.0,17.96,18.03,17.9,17.99,1307600.0
2011-09-21 14:50:00,17.97,18.26,17.96,18.23,2106300.0,17.97,18.26,17.96,18.23,2106300.0
2011-09-21 14:55:00,18.23,18.49,18.12,18.42,3987200.0,18.23,18.49,18.12,18.42,3987200.0
2011-09-21 15:00:00,18.43,18.99,18.32,18.93,7559300.0,18.43,18.99,18.32,18.93,7559300.0
2011-09-21 15:05:00,18.93,19.18,18.85,18.98,8215900.0,18.93,19.18,18.85,18.98,8215900.0
2011-09-21 15:10:00,18.98,19.0,18.78,18.82,4634000.0,18.98,19.0,18.78,18.82,4634000.0
2011-09-21 15:15:00,18.82,18.87,18.66,18.84,3447500.0,18.82,18.87,18.66,18.84,3447500.0
2011-09-21 15:20:00,18.84,18.84,18.5,18.61,3789800.0,18.84,18.84,18.5,18.61,3789800.0
2011-09-21 15:25:00,18.61,18.79,18.53,18.73,2643900.0,18.61,18.79,18.53,18.73,2643900.0
2011-09-21 15:30:00,18.73,18.76,18.42,18.43,2860900.0,18.73,18.76,18.42,18.43,2860900.0
2011-09-21 15:35:00,18.42,18.46,18.18,18.18,2960300.0,18.42,18.46,18.18,18.18,2960300.0
2011-09-21 15:40:00,18.18,18.27,18.11,18.19,3040800.0,18.18,18.27,18.11,18.19,3040800.0
2011-09-21 15:45:00,18.19,18.34,18.18,18.27,2523500.0,18.19,18.34,18.18,18.27,2523500.0
2011-09-21 15:50:00,18.28,18.34,18.1,18.33,3377500.0,18.28,18.34,18.1,18.33,3377500.0
2011-09-21 15:55:00,18.33,18.46,18.33,18.35,3617600.0,18.33,18.46,18.33,18.35,3617600.0
2011-09-22 09:30:00,18.9,18.93,18.46,18.67,4368700.0,18.9,18.93,18.46,18.67,4368700.0
2011-09-22 09:35:00,18.73,18.99,18.62,18.82,2929500.0,18.73,18.99,18.62,18.82,2929500.0
2011-09-22 09:40:00,18.82,18.85,18.61,18.7,2383500.0,18.82,18.85,18.61,18.7,2383500.0
2011-09-22 09:45:00,18.7,18.7,18.23,18.3,3273200.0,18.7,18.7,18.23,18.3,3273200.0
2011-09-22 09:50:00,18.33,18.51,18.23,18.35,2717400.0,18.33,18.51,18.23,18.35,2717400.0
2011-09-22 09:55:00,18.35,18.35,18.15,18.26,1996400.0,18.35,18.35,18.15,18.26,1996400.0
2011-09-22 10:00:00,18.25,18.61,18.22,18.58,2176300.0,18.25,18.61,18.22,18.58,2176300.0
2011-09-22 10:05:00,18.59,18.65,18.5,18.57,1743000.0,18.59,18.65,18.5,18.57,1743000.0
2011-09-22 10:10:00,18.58,18.64,18.48,18.58,1616300.0,18.58,18.64,18.48,18.58,1616300.0
2011-09-22 10:15:00,18.58,18.76,18.43,18.76,2433900.0,18.58,18.76,18.43,18.76,2433900.0
2011-09-22 10:20:00,18.76,18.86,18.69,18.72,2449300.0,18.76,18.86,18.69,18.72,2449300.0
2011-09-22 10:25:00,18.74,18.76,18.6,18.66,1103200.0,18.74,18.76,18.6,18.66,1103200.0
2011-09-22 10:30:00,18.67,18.71,18.58,18.6,1169000.0,18.67,18.71,18.58,18.6,1169000.0
2011-09-22 10:35:00,18.6,18.7,18.45,18.46,1322300.0,18.6,18.7,18.45,18.46,1322300.0
2011-09-22 10:40:00,18.46,18.64,18.43,18.63,1124200.0,18.46,18.64,18.43,18.63,1124200.0
2011-09-22 10:45:00,18.64,18.71,18.49,18.52,914200.0,18.64,18.71,18.49,18.52,914200.0
2011-09-22 10:50:00,18.52,18.56,18.32,18.37,1339800.0,18.52,18.56,18.32,18.37,1339800.0
2011-09-22 10:55:00,18.37,18.49,18.37,18.39,774200.0,18.37,18.49,18.37,18.39,774200.0
2011-09-22 11:00:00,18.39,18.49,18.34,18.49,1119300.0,18.39,18.49,18.34,18.49,1119300.0
2011-09-22 11:05:00,18.48,18.57,18.44,18.45,814800.0,18.48,18.57,18.44,18.45,814800.0
2011-09-22 11:10:00,18.45,18.65,18.45,18.56,1201200.0,18.45,18.65,18.45,18.56,1201200.0
2011-09-22 11:15:00,18.55,18.67,18.51,18.63,861000.0,18.55,18.67,18.51,18.63,861000.0
2011-09-22 11:20:00,18.63,18.77,18.6,18.73,1447600.0,18.63,18.77,18.6,18.73,1447600.0
2011-09-22 11:25:00,18.73,18.76,18.54,18.59,970200.0,18.73,18.76,18.54,18.59,970200.0
2011-09-22 11:30:00,18.58,18.76,18.57,18.69,615300.0,18.58,18.76,18.57,18.69,615300.0
2011-09-22 11:35:00,18.67,18.8,18.65,18.68,909300.0,18.67,18.8,18.65,18.68,909300.0
2011-09-22 11:40:00,18.66,18.69,18.51,18.61,986300.0,18.66,18.69,18.51,18.61,986300.0
2011-09-22 11:45:00,18.63,18.63,18.51,18.59,641200.0,18.63,18.63,18.51,18.59,641200.0
2011-09-22 11:50:00,18.58,18.59,18.46,18.46,716800.0,18.58,18.59,18.46,18.46,716800.0
2011-09-22 11:55:00,18.45,18.49,18.41,18.44,660100.0,18.45,18.49,18.41,18.44,660100.0
2011-09-22 12:00:00,18.44,18.48,18.29,18.29,1118600.0,18.44,18.48,18.29,18.29,1118600.0
2011-09-22 12:05:00,18.29,18.46,18.29,18.4,1005200.0,18.29,18.46,18.29,18.4,1005200.0
2011-09-22 12:10:00,18.4,18.45,18.3,18.31,579600.0,18.4,18.45,18.3,18.31,579600.0
2011-09-22 12:15:00,18.31,18.36,18.23,18.35,1025500.0,18.31,18.36,18.23,18.35,1025500.0
2011-09-22 12:20:00,18.33,18.41,18.29,18.4,462000.0,18.33,18.41,18.29,18.4,462000.0
2011-09-22 12:25:00,18.39,18.48,18.39,18.47,703500.0,18.39,18.48,18.39,18.47,703500.0
2011-09-22 12:30:00,18.44,18.47,18.4,18.41,323400.0,18.44,18.47,18.4,18.41,323400.0
2011-09-22 12:35:00,18.43,18.47,18.4,18.47,410900.0,18.43,18.47,18.4,18.47,410900.0
2011-09-22 12:40:00,18.47,18.56,18.46,18.54,683900.0,18.47,18.56,18.46,18.54,683900.0
2011-09-22 12:45:00,18.53,18.56,18.48,18.54,389200.0,18.53,18.56,18.48,18.54,389200.0
2011-09-22 12:50:00,18.55,18.58,18.54,18.57,494200.0,18.55,18.58,18.54,18.57,494200.0
2011-09-22 12:55:00,18.57,18.58,18.46,18.51,594300.0,18.57,18.58,18.46,18.51,594300.0
2011-09-22 13:00:00,18.51,18.53,18.41,18.42,590100.0,18.51,18.53,18.41,18.42,590100.0
2011-09-22 13:05:00,18.41,18.45,18.37,18.38,459200.0,18.41,18.45,18.37,18.38,459200.0
2011-09-22 13:10:00,18.38,18.46,18.37,18.46,784700.0,18.38,18.46,18.37,18.46,784700.0
2011-09-22 13:15:00,18.43,18.46,18.4,18.44,476700.0,18.43,18.46,18.4,18.44,476700.0
2011-09-22 13:20:00,18.45,18.45,18.38,18.39,694400.0,18.45,18.45,18.38,18.39,694400.0
2011-09-22 13:25:00,18.41,18.43,18.37,18.4,405300.0,18.41,18.43,18.37,18.4,405300.0
2011-09-22 13:30:00,18.39,18.42,18.36,18.4,384300.0,18.39,18.42,18.36,18.4,384300.0
2011-09-22 13:35:00,18.4,18.4,18.31,18.37,642600.0,18.4,18.4,18.31,18.37,642600.0
2011-09-22 13:40:00,18.34,18.43,18.34,18.38,779800.0,18.34,18.43,18.34,18.38,779800.0
2011-09-22 13:45:00,18.38,18.4,18.31,18.37,679000.0,18.38,18.4,18.31,18.37,679000.0
2011-09-22 13:50:00,18.37,18.42,18.35,18.37,426300.0,18.37,18.42,18.35,18.37,426300.0
2011-09-22 13:55:00,18.37,18.43,18.24,18.24,856100.0,18.37,18.43,18.24,18.24,856100.0
2011-09-22 14:00:00,18.24,18.32,18.23,18.28,914900.0,18.24,18.32,18.23,18.28,914900.0
2011-09-22 14:05:00,18.3,18.47,18.26,18.4,1632400.0,18.3,18.47,18.26,18.4,1632400.0
2011-09-22 14:10:00,18.4,18.94,18.33,18.73,8192100.0,18.4,18.94,18.33,18.73,8192100.0
2011-09-22 14:15:00,18.73,18.77,18.2,18.27,6943300.0,18.73,18.77,18.2,18.27,6943300.0
2011-09-22 14:20:00,18.27,18.5,18.2,18.32,2993200.0,18.27,18.5,18.2,18.32,2993200.0
2011-09-22 14:25:00,18.33,18.49,18.32,18.4,1602300.0,18.33,18.49,18.32,18.4,1602300.0
2011-09-22 14:30:00,18.36,18.41,18.26,18.32,994700.0,18.36,18.41,18.26,18.32,994700.0
2011-09-22 14:35:00,18.31,18.36,18.26,18.28,1086400.0,18.31,18.36,18.26,18.28,1086400.0
2011-09-22 14:40:00,18.28,18.46,18.26,18.32,1140300.0,18.28,18.46,18.26,18.32,1140300.0
2011-09-22 14:45:00,18.34,18.39,18.33,18.39,653800.0,18.34,18.39,18.33,18.39,653800.0
2011-09-22 14:50:00,18.39,18.48,18.32,18.35,952000.0,18.39,18.48,18.32,18.35,952000.0
2011-09-22 14:55:00,18.35,18.38,18.24,18.26,777700.0,18.35,18.38,18.24,18.26,777700.0
2011-09-22 15:00:00,18.26,18.26,18.03,18.05,2478700.0,18.26,18.26,18.03,18.05,2478700.0
2011-09-22 15:05:00,18.05,18.16,18.03,18.14,1294300.0,18.05,18.16,18.03,18.14,1294300.0
2011-09-22 15:10:00,18.11,18.19,18.06,18.07,1238300.0,18.11,18.19,18.06,18.07,1238300.0
2011-09-22 15:15:00,18.06,18.09,17.91,17.96,2010400.0,18.06,18.09,17.91,17.96,2010400.0
2011-09-22 15:20:00,17.96,17.99,17.89,17.94,1559600.0,17.96,17.99,17.89,17.94,1559600.0
2011-09-22 15:25:00,17.95,18.08,17.94,18.08,851200.0,17.95,18.08,17.94,18.08,851200.0
2011-09-22 15:30:00,18.08,18.17,18.05,18.12,1234800.0,18.08,18.17,18.05,18.12,1234800.0
2011-09-22 15:35:00,18.13,18.2,18.07,18.2,628600.0,18.13,18.2,18.07,18.2,628600.0
2011-09-22 15:40:00,18.2,18.25,18.14,18.21,1469300.0,18.2,18.25,18.14,18.21,1469300.0
2011-09-22 15:45:00,18.21,18.43,18.21,18.4,1809500.0,18.21,18.43,18.21,18.4,1809500.0
2011-09-22 15:50:00,18.4,18.44,18.37,18.4,1827700.0,18.4,18.44,18.37,18.4,1827700.0
2011-09-22 15:55:00,18.4,18.49,18.34,18.37,2481500.0,18.4,18.49,18.34,18.37,2481500.0
2011-09-23 09:30:00,18.29,18.64,18.22,18.52,3035200.0,18.29,18.64,18.22,18.52,3035200.0
2011-09-23 09:35:00,18.54,18.91,18.5,18.81,3418800.0,18.54,18.91,18.5,18.81,3418800.0
2011-09-23 09:40:00,18.81,18.86,18.68,18.77,2068500.0,18.81,18.86,18.68,18.77,2068500.0
2011-09-23 09:45:00,18.8,18.92,18.67,18.79,2041900.0,18.8,18.92,18.67,18.79,2041900.0
2011-09-23 09:50:00,18.78,19.04,18.74,19.01,2780400.0,18.78,19.04,18.74,19.01,2780400.0
2011-09-23 09:55:00,19.02,19.17,18.93,19.02,2556400.0,19.02,19.17,18.93,19.02,2556400.0
2011-09-23 10:00:00,19.02,19.1,18.91,18.94,1698900.0,19.02,19.1,18.91,18.94,1698900.0
2011-09-23 10:05:00,18.93,19.0,18.89,18.93,1254400.0,18.93,19.0,18.89,18.93,1254400.0
2011-09-23 10:10:00,18.95,19.12,18.94,19.09,2004100.0,18.95,19.12,18.94,19.09,2004100.0
2011-09-23 10:15:00,19.08,19.09,18.89,18.92,1588300.0,19.08,19.09,18.89,18.92,1588300.0
2011-09-23 10:20:00,18.92,18.95,18.75,18.79,1270500.0,18.92,18.95,18.75,18.79,1270500.0
2011-09-23 10:25:00,18.79,18.94,18.79,18.94,947100.0,18.79,18.94,18.79,18.94,947100.0
2011-09-23 10:30:00,18.93,18.93,18.75,18.84,1422400.0,18.93,18.93,18.75,18.84,1422400.0
2011-09-23 10:35:00,18.84,18.86,18.78,18.82,819000.0,18.84,18.86,18.78,18.82,819000.0
2011-09-23 10:40:00,18.82,18.84,18.68,18.75,1138200.0,18.82,18.84,18.68,18.75,1138200.0
2011-09-23 10:45:00,18.74,18.86,18.74,18.85,903000.0,18.74,18.86,18.74,18.85,903000.0
2011-09-23 10:50:00,18.85,18.91,18.81,18.83,1079400.0,18.85,18.91,18.81,18.83,1079400.0
2011-09-23 10:55:00,18.81,19.0,18.81,18.97,856100.0,18.81,19.0,18.81,18.97,856100.0
2011-09-23 11:00:00,18.98,18.98,18.81,18.84,1003100.0,18.98,18.98,18.81,18.84,1003100.0
2011-09-23 11:05:00,18.84,18.94,18.83,18.93,527800.0,18.84,18.94,18.83,18.93,527800.0
2011-09-23 11:10:00,18.93,18.97,18.85,18.9,571200.0,18.93,18.97,18.85,18.9,571200.0
2011-09-23 11:15:00,18.89,18.98,18.87,18.95,544600.0,18.89,18.98,18.87,18.95,544600.0
2011-09-23 11:20:00,18.95,19.03,18.94,18.98,841400.0,18.95,19.03,18.94,18.98,841400.0
2011-09-23 11:25:00,18.98,18.99,18.79,18.82,1072400.0,18.98,18.99,18.79,18.82,1072400.0
2011-09-23 11:30:00,18.82,18.84,18.73,18.76,1126300.0,18.82,18.84,18.73,18.76,1126300.0
2011-09-23 11:35:00,18.77,18.77,18.7,18.72,492100.0,18.77,18.77,18.7,18.72,492100.0
2011-09-23 11:40:00,18.72,18.78,18.69,18.74,422100.0,18.72,18.78,18.69,18.74,422100.0
2011-09-23 11:45:00,18.73,18.74,18.64,18.66,676200.0,18.73,18.74,18.64,18.66,676200.0
2011-09-23 11:50:00,18.66,18.73,18.61,18.71,803600.0,18.66,18.73,18.61,18.71,803600.0
2011-09-23 11:55:00,18.71,18.77,18.67,18.77,541800.0,18.71,18.77,18.67,18.77,541800.0
2011-09-23 12:00:00,18.76,18.83,18.74,18.83,977200.0,18.76,18.83,18.74,18.83,977200.0
2011-09-23 12:05:00,18.83,18.93,18.82,18.93,935900.0,18.83,18.93,18.82,18.93,935900.0
2011-09-23 12:10:00,18.93,18.96,18.84,18.85,842100.0,18.93,18.96,18.84,18.85,842100.0
2011-09-23 12:15:00,18.85,18.96,18.85,18.96,521500.0,18.85,18.96,18.85,18.96,521500.0
2011-09-23 12:20:00,18.96,18.96,18.87,18.91,322000.0,18.96,18.96,18.87,18.91,322000.0
2011-09-23 12:25:00,18.91,18.92,18.86,18.9,292600.0,18.91,18.92,18.86,18.9,292600.0
2011-09-23 12:30:00,18.91,19.0,18.87,18.99,1036000.0,18.91,19.0,18.87,18.99,1036000.0
2011-09-23 12:35:00,18.99,19.0,18.91,18.93,635600.0,18.99,19.0,18.91,18.93,635600.0
2011-09-23 12:40:00,18.94,18.94,18.73,18.8,1059800.0,18.94,18.94,18.73,18.8,1059800.0
2011-09-23 12:45:00,18.79,18.88,18.76,18.79,646800.0,18.79,18.88,18.76,18.79,646800.0
2011-09-23 12:50:00,18.78,18.88,18.78,18.8,289100.0,18.78,18.88,18.78,18.8,289100.0
2011-09-23 12:55:00,18.8,18.81,18.66,18.69,685300.0,18.8,18.81,18.66,18.69,685300.0
2011-09-23 13:00:00,18.69,18.74,18.66,18.69,366100.0,18.69,18.74,18.66,18.69,366100.0
2011-09-23 13:05:00,18.7,18.7,18.57,18.63,959700.0,18.7,18.7,18.57,18.63,959700.0
2011-09-23 13:10:00,18.64,18.77,18.62,18.67,903000.0,18.64,18.77,18.62,18.67,903000.0
2011-09-23 13:15:00,18.67,18.69,18.61,18.63,387800.0,18.67,18.69,18.61,18.63,387800.0
2011-09-23 13:20:00,18.63,18.63,18.44,18.45,1423100.0,18.63,18.63,18.44,18.45,1423100.0
2011-09-23 13:25:00,18.45,18.65,18.43,18.53,1348200.0,18.45,18.65,18.43,18.53,1348200.0
2011-09-23 13:30:00,18.54,18.62,18.51,18.57,627900.0,18.54,18.62,18.51,18.57,627900.0
2011-09-23 13:35:00,18.57,18.63,18.55,18.61,631400.0,18.57,18.63,18.55,18.61,631400.0
2011-09-23 13:40:00,18.62,18.68,18.59,18.67,570500.0,18.62,18.68,18.59,18.67,570500.0
2011-09-23 13:45:00,18.68,18.7,18.55,18.59,502600.0,18.68,18.7,18.55,18.59,502600.0
2011-09-23 13:50:00,18.59,18.61,18.55,18.56,479500.0,18.59,18.61,18.55,18.56,479500.0
2011-09-23 13:55:00,18.55,18.68,18.55,18.66,367500.0,18.55,18.68,18.55,18.66,367500.0
2011-09-23 14:00:00,18.66,18.71,18.66,18.67,604800.0,18.66,18.71,18.66,18.67,604800.0
2011-09-23 14:05:00,18.67,18.67,18.57,18.64,646100.0,18.67,18.67,18.57,18.64,646100.0
2011-09-23 14:10:00,18.64,18.7,18.63,18.68,499100.0,18.64,18.7,18.63,18.68,499100.0
2011-09-23 14:15:00,18.68,18.69,18.65,18.67,485100.0,18.68,18.69,18.65,18.67,485100.0
2011-09-23 14:20:00,18.67,18.69,18.6,18.61,490700.0,18.67,18.69,18.6,18.61,490700.0
2011-09-23 14:25:00,18.6,18.63,18.59,18.59,562100.0,18.6,18.63,18.59,18.59,562100.0
2011-09-23 14:30:00,18.6,18.64,18.56,18.58,616700.0,18.6,18.64,18.56,18.58,616700.0
2011-09-23 14:35:00,18.59,18.64,18.59,18.61,270200.0,18.59,18.64,18.59,18.61,270200.0
2011-09-23 14:40:00,18.61,18.62,18.59,18.6,137900.0,18.61,18.62,18.59,18.6,137900.0
2011-09-23 14:45:00,18.6,18.62,18.56,18.59,450100.0,18.6,18.62,18.56,18.59,450100.0
2011-09-23 14:50:00,18.58,18.59,18.56,18.57,469000.0,18.58,18.59,18.56,18.57,469000.0
2011-09-23 14:55:00,18.58,18.58,18.52,18.53,545300.0,18.58,18.58,18.52,18.53,545300.0
2011-09-23 15:00:00,18.54,18.58,18.54,18.55,461300.0,18.54,18.58,18.54,18.55,461300.0
2011-09-23 15:05:00,18.56,18.58,18.5,18.5,555100.0,18.56,18.58,18.5,18.5,555100.0
2011-09-23 15:10:00,18.5,18.53,18.47,18.51,583800.0,18.5,18.53,18.47,18.51,583800.0
2011-09-23 15:15:00,18.51,18.54,18.47,18.51,368900.0,18.51,18.54,18.47,18.51,368900.0
2011-09-23 15:20:00,18.51,18.55,18.48,18.53,390600.0,18.51,18.55,18.48,18.53,390600.0
2011-09-23 15:25:00,18.53,18.6,18.52,18.57,623700.0,18.53,18.6,18.52,18.57,623700.0
2011-09-23 15:30:00,18.57,18.59,18.51,18.54,455000.0,18.57,18.59,18.51,18.54,455000.0
2011-09-23 15:35:00,18.54,18.61,18.5,18.55,969500.0,18.54,18.61,18.5,18.55,969500.0
2011-09-23 15:40:00,18.55,18.6,18.52,18.55,427700.0,18.55,18.6,18.52,18.55,427700.0
2011-09-23 15:45:00,18.55,18.56,18.52,18.53,893200.0,18.55,18.56,18.52,18.53,893200.0
2011-09-23 15:50:00,18.53,18.53,18.46,18.48,1449000.0,18.53,18.53,18.46,18.48,1449000.0
2011-09-23 15:55:00,18.48,18.53,18.48,18.48,1525300.0,18.48,18.53,18.48,18.48,1525300.0
2011-09-26 09:30:00,19.44,19.7,19.36,19.43,5421500.0,19.44,19.7,19.36,19.43,5421500.0
2011-09-26 09:35:00,19.4,19.45,19.15,19.16,3062500.0,19.4,19.45,19.15,19.16,3062500.0
2011-09-26 09:40:00,19.17,19.42,19.12,19.37,2545200.0,19.17,19.42,19.12,19.37,2545200.0
2011-09-26 09:45:00,19.38,19.39,19.2,19.35,1462300.0,19.38,19.39,19.2,19.35,1462300.0
2011-09-26 09:50:00,19.35,19.35,19.19,19.23,1217300.0,19.35,19.35,19.19,19.23,1217300.0
2011-09-26 09:55:00,19.21,19.23,18.93,18.95,2339400.0,19.21,19.23,18.93,18.95,2339400.0
2011-09-26 10:00:00,18.97,19.12,18.94,19.08,1467900.0,18.97,19.12,18.94,19.08,1467900.0
2011-09-26 10:05:00,19.08,19.14,18.86,18.91,1617700.0,19.08,19.14,18.86,18.91,1617700.0
2011-09-26 10:10:00,18.91,18.96,18.77,18.88,1542800.0,18.91,18.96,18.77,18.88,1542800.0
2011-09-26 10:15:00,18.86,18.97,18.76,18.94,1176700.0,18.86,18.97,18.76,18.94,1176700.0
2011-09-26 10:20:00,18.95,18.96,18.84,18.96,1092700.0,18.95,18.96,18.84,18.96,1092700.0
2011-09-26 10:25:00,18.96,18.96,18.79,18.81,998200.0,18.96,18.96,18.79,18.81,998200.0
2011-09-26 10:30:00,18.81,18.86,18.71,18.76,1475600.0,18.81,18.86,18.71,18.76,1475600.0
2011-09-26 10:35:00,18.75,18.82,18.75,18.8,503300.0,18.75,18.82,18.75,18.8,503300.0
2011-09-26 10:40:00,18.8,18.8,18.66,18.77,903700.0,18.8,18.8,18.66,18.77,903700.0
2011-09-26 10:45:00,18.76,18.79,18.66,18.69,739200.0,18.76,18.79,18.66,18.69,739200.0
2011-09-26 10:50:00,18.7,18.92,18.69,18.86,1212400.0,18.7,18.92,18.69,18.86,1212400.0
2011-09-26 10:55:00,18.86,18.92,18.79,18.83,830900.0,18.86,18.92,18.79,18.83,830900.0
2011-09-26 11:00:00,18.83,18.84,18.72,18.79,876400.0,18.83,18.84,18.72,18.79,876400.0
2011-09-26 11:05:00,18.79,18.87,18.76,18.85,739200.0,18.79,18.87,18.76,18.85,739200.0
2011-09-26 11:10:00,18.85,18.85,18.76,18.77,634900.0,18.85,18.85,18.76,18.77,634900.0
2011-09-26 11:15:00,18.77,18.79,18.68,18.68,1060500.0,18.77,18.79,18.68,18.68,1060500.0
2011-09-26 11:20:00,18.68,18.7,18.41,18.49,2879100.0,18.68,18.7,18.41,18.49,2879100.0
2011-09-26 11:25:00,18.49,18.6,18.48,18.59,917000.0,18.49,18.6,18.48,18.59,917000.0
2011-09-26 11:30:00,18.58,18.68,18.49,18.63,1256500.0,18.58,18.68,18.49,18.63,1256500.0
2011-09-26 11:35:00,18.64,18.68,18.59,18.62,465500.0,18.64,18.68,18.59,18.62,465500.0
2011-09-26 11:40:00,18.64,18.77,18.58,18.7,988400.0,18.64,18.77,18.58,18.7,988400.0
2011-09-26 11:45:00,18.71,18.75,18.67,18.73,878500.0,18.71,18.75,18.67,18.73,878500.0
2011-09-26 11:50:00,18.73,18.74,18.68,18.71,554400.0,18.73,18.74,18.68,18.71,554400.0
2011-09-26 11:55:00,18.72,18.73,18.66,18.72,604800.0,18.72,18.73,18.66,18.72,604800.0
2011-09-26 12:00:00,18.72,18.73,18.6,18.62,679700.0,18.72,18.73,18.6,18.62,679700.0
2011-09-26 12:05:00,18.62,18.66,18.53,18.53,437500.0,18.62,18.66,18.53,18.53,437500.0
2011-09-26 12:10:00,18.53,18.66,18.53,18.65,476700.0,18.53,18.66,18.53,18.65,476700.0
2011-09-26 12:15:00,18.64,18.73,18.6,18.71,630000.0,18.64,18.73,18.6,18.71,630000.0
2011-09-26 12:20:00,18.72,18.74,18.62,18.62,452900.0,18.72,18.74,18.62,18.62,452900.0
2011-09-26 12:25:00,18.62,18.68,18.58,18.63,129500.0,18.62,18.68,18.58,18.63,129500.0
2011-09-26 12:30:00,18.63,18.64,18.53,18.57,470400.0,18.63,18.64,18.53,18.57,470400.0
2011-09-26 12:35:00,18.55,18.6,18.54,18.55,329700.0,18.55,18.6,18.54,18.55,329700.0
2011-09-26 12:40:00,18.56,18.57,18.4,18.46,1325800.0,18.56,18.57,18.4,18.46,1325800.0
2011-09-26 12:45:00,18.46,18.46,18.34,18.39,1376900.0,18.46,18.46,18.34,18.39,1376900.0
2011-09-26 12:50:00,18.39,18.47,18.39,18.47,408800.0,18.39,18.47,18.39,18.47,408800.0
2011-09-26 12:55:00,18.47,18.48,18.41,18.43,701400.0,18.47,18.48,18.41,18.43,701400.0
2011-09-26 13:00:00,18.43,18.44,18.29,18.31,698600.0,18.43,18.44,18.29,18.31,698600.0
2011-09-26 13:05:00,18.31,18.36,18.22,18.31,1203300.0,18.31,18.36,18.22,18.31,1203300.0
2011-09-26 13:10:00,18.31,18.34,18.24,18.26,578200.0,18.31,18.34,18.24,18.26,578200.0
2011-09-26 13:15:00,18.26,18.32,18.24,18.32,602000.0,18.26,18.32,18.24,18.32,602000.0
2011-09-26 13:20:00,18.32,18.36,18.24,18.28,725200.0,18.32,18.36,18.24,18.28,725200.0
2011-09-26 13:25:00,18.28,18.34,18.2,18.26,760900.0,18.28,18.34,18.2,18.26,760900.0
2011-09-26 13:30:00,18.26,18.33,18.21,18.21,553700.0,18.26,18.33,18.21,18.21,553700.0
2011-09-26 13:35:00,18.23,18.23,18.1,18.14,1504300.0,18.23,18.23,18.1,18.14,1504300.0
2011-09-26 13:40:00,18.15,18.2,18.08,18.15,793100.0,18.15,18.2,18.08,18.15,793100.0
2011-09-26 13:45:00,18.15,18.2,18.11,18.14,592200.0,18.15,18.2,18.11,18.14,592200.0
2011-09-26 13:50:00,18.13,18.23,18.13,18.18,397600.0,18.13,18.23,18.13,18.18,397600.0
2011-09-26 13:55:00,18.18,18.22,18.15,18.19,489300.0,18.18,18.22,18.15,18.19,489300.0
2011-09-26 14:00:00,18.19,18.4,18.17,18.38,1393700.0,18.19,18.4,18.17,18.38,1393700.0
2011-09-26 14:05:00,18.38,18.4,18.26,18.29,794500.0,18.38,18.4,18.26,18.29,794500.0
2011-09-26 14:10:00,18.3,18.32,18.25,18.27,355600.0,18.3,18.32,18.25,18.27,355600.0
2011-09-26 14:15:00,18.28,18.33,18.25,18.31,280700.0,18.28,18.33,18.25,18.31,280700.0
2011-09-26 14:20:00,18.31,18.44,18.3,18.43,552300.0,18.31,18.44,18.3,18.43,552300.0
2011-09-26 14:25:00,18.43,18.5,18.39,18.43,931700.0,18.43,18.5,18.39,18.43,931700.0
2011-09-26 14:30:00,18.43,18.56,18.42,18.54,716100.0,18.43,18.56,18.42,18.54,716100.0
2011-09-26 14:35:00,18.54,18.56,18.5,18.56,690900.0,18.54,18.56,18.5,18.56,690900.0
2011-09-26 14:40:00,18.56,18.67,18.53,18.58,1008000.0,18.56,18.67,18.53,18.58,1008000.0
2011-09-26 14:45:00,18.58,18.68,18.57,18.6,455700.0,18.58,18.68,18.57,18.6,455700.0
2011-09-26 14:50:00,18.59,18.65,18.57,18.61,526400.0,18.59,18.65,18.57,18.61,526400.0
2011-09-26 14:55:00,18.61,18.65,18.55,18.64,611800.0,18.61,18.65,18.55,18.64,611800.0
2011-09-26 15:00:00,18.65,18.9,18.65,18.86,1948100.0,18.65,18.9,18.65,18.86,1948100.0
2011-09-26 15:05:00,18.86,18.87,18.72,18.78,878500.0,18.86,18.87,18.72,18.78,878500.0
2011-09-26 15:10:00,18.76,18.81,18.75,18.79,369600.0,18.76,18.81,18.75,18.79,369600.0
2011-09-26 15:15:00,18.81,18.85,18.72,18.8,794500.0,18.81,18.85,18.72,18.8,794500.0
2011-09-26 15:20:00,18.8,18.87,18.79,18.83,640500.0,18.8,18.87,18.79,18.83,640500.0
2011-09-26 15:25:00,18.82,18.84,18.76,18.82,442400.0,18.82,18.84,18.76,18.82,442400.0
2011-09-26 15:30:00,18.81,18.82,18.69,18.76,657300.0,18.81,18.82,18.69,18.76,657300.0
2011-09-26 15:35:00,18.76,18.82,18.69,18.81,774900.0,18.76,18.82,18.69,18.81,774900.0
2011-09-26 15:40:00,18.81,18.85,18.75,18.84,482300.0,18.81,18.85,18.75,18.84,482300.0
2011-09-26 15:45:00,18.84,18.88,18.81,18.82,758800.0,18.84,18.88,18.81,18.82,758800.0
2011-09-26 15:50:00,18.83,18.88,18.8,18.87,813400.0,18.83,18.88,18.8,18.87,813400.0
2011-09-26 15:55:00,18.87,18.94,18.86,18.89,1865500.0,18.87,18.94,18.86,18.89,1865500.0
2011-09-27 09:30:00,19.2,19.28,18.87,18.95,2666300.0,19.2,19.28,18.87,18.95,2666300.0
2011-09-27 09:35:00,18.95,19.09,18.84,18.88,2486400.0,18.95,19.09,18.84,18.88,2486400.0
2011-09-27 09:40:00,18.88,18.91,18.78,18.86,2823100.0,18.88,18.91,18.78,18.86,2823100.0
2011-09-27 09:45:00,18.89,18.92,18.79,18.83,1974700.0,18.89,18.92,18.79,18.83,1974700.0
2011-09-27 09:50:00,18.83,18.96,18.68,18.77,2410100.0,18.83,18.96,18.68,18.77,2410100.0
2011-09-27 09:55:00,18.76,18.81,18.69,18.77,1062600.0,18.76,18.81,18.69,18.77,1062600.0
2011-09-27 10:00:00,18.77,18.8,18.5,18.57,3028200.0,18.77,18.8,18.5,18.57,3028200.0
2011-09-27 10:05:00,18.58,18.64,18.57,18.57,1738100.0,18.58,18.64,18.57,18.57,1738100.0
2011-09-27 10:10:00,18.57,18.63,18.57,18.58,1092700.0,18.57,18.63,18.57,18.58,1092700.0
2011-09-27 10:15:00,18.58,18.63,18.44,18.49,1958600.0,18.58,18.63,18.44,18.49,1958600.0
2011-09-27 10:20:00,18.49,18.52,18.44,18.49,814100.0,18.49,18.52,18.44,18.49,814100.0
2011-09-27 10:25:00,18.47,18.63,18.46,18.57,1558200.0,18.47,18.63,18.46,18.57,1558200.0
2011-09-27 10:30:00,18.57,18.68,18.55,18.57,1010800.0,18.57,18.68,18.55,18.57,1010800.0
2011-09-27 10:35:00,18.57,18.68,18.56,18.58,648900.0,18.57,18.68,18.56,18.58,648900.0
2011-09-27 10:40:00,18.58,18.6,18.54,18.58,924700.0,18.58,18.6,18.54,18.58,924700.0
2011-09-27 10:45:00,18.57,18.6,18.53,18.56,1428000.0,18.57,18.6,18.53,18.56,1428000.0
2011-09-27 10:50:00,18.57,18.61,18.53,18.58,1040900.0,18.57,18.61,18.53,18.58,1040900.0
2011-09-27 10:55:00,18.57,18.61,18.56,18.6,531300.0,18.57,18.61,18.56,18.6,531300.0
2011-09-27 11:00:00,18.59,18.61,18.56,18.57,691600.0,18.59,18.61,18.56,18.57,691600.0
2011-09-27 11:05:00,18.57,18.59,18.54,18.55,688800.0,18.57,18.59,18.54,18.55,688800.0
2011-09-27 11:10:00,18.56,18.59,18.47,18.47,821800.0,18.56,18.59,18.47,18.47,821800.0
2011-09-27 11:15:00,18.47,18.55,18.47,18.55,644700.0,18.47,18.55,18.47,18.55,644700.0
2011-09-27 11:20:00,18.55,18.59,18.5,18.57,1000300.0,18.55,18.59,18.5,18.57,1000300.0
2011-09-27 11:25:00,18.56,18.64,18.56,18.59,800800.0,18.56,18.64,18.56,18.59,800800.0
2011-09-27 11:30:00,18.59,18.6,18.55,18.59,422100.0,18.59,18.6,18.55,18.59,422100.0
2011-09-27 11:35:00,18.58,18.59,18.57,18.58,349300.0,18.58,18.59,18.57,18.58,349300.0
2011-09-27 11:40:00,18.57,18.57,18.53,18.57,829500.0,18.57,18.57,18.53,18.57,829500.0
2011-09-27 11:45:00,18.57,18.59,18.55,18.58,460600.0,18.57,18.59,18.55,18.58,460600.0
2011-09-27 11:50:00,18.58,18.6,18.55,18.57,381500.0,18.58,18.6,18.55,18.57,381500.0
2011-09-27 11:55:00,18.57,18.6,18.55,18.57,252000.0,18.57,18.6,18.55,18.57,252000.0
2011-09-27 12:00:00,18.56,18.57,18.54,18.56,203700.0,18.56,18.57,18.54,18.56,203700.0
2011-09-27 12:05:00,18.55,18.55,18.49,18.54,701400.0,18.55,18.55,18.49,18.54,701400.0
2011-09-27 12:10:00,18.53,18.54,18.5,18.51,357000.0,18.53,18.54,18.5,18.51,357000.0
2011-09-27 12:15:00,18.51,18.53,18.5,18.5,283500.0,18.51,18.53,18.5,18.5,283500.0
2011-09-27 12:20:00,18.5,18.52,18.5,18.5,343000.0,18.5,18.52,18.5,18.5,343000.0
2011-09-27 12:25:00,18.5,18.52,18.5,18.5,193900.0,18.5,18.52,18.5,18.5,193900.0
2011-09-27 12:30:00,18.5,18.51,18.39,18.41,1061900.0,18.5,18.51,18.39,18.41,1061900.0
2011-09-27 12:35:00,18.41,18.47,18.4,18.43,592900.0,18.41,18.47,18.4,18.43,592900.0
2011-09-27 12:40:00,18.42,18.43,18.34,18.35,733600.0,18.42,18.43,18.34,18.35,733600.0
2011-09-27 12:45:00,18.36,18.41,18.34,18.39,543900.0,18.36,18.41,18.34,18.39,543900.0
2011-09-27 12:50:00,18.38,18.45,18.37,18.4,523600.0,18.38,18.45,18.37,18.4,523600.0
2011-09-27 12:55:00,18.4,18.4,18.29,18.32,1107400.0,18.4,18.4,18.29,18.32,1107400.0
2011-09-27 13:00:00,18.31,18.33,18.26,18.28,1015000.0,18.31,18.33,18.26,18.28,1015000.0
2011-09-27 13:05:00,18.28,18.34,18.24,18.33,514500.0,18.28,18.34,18.24,18.33,514500.0
2011-09-27 13:10:00,18.33,18.34,18.22,18.23,560000.0,18.33,18.34,18.22,18.23,560000.0
2011-09-27 13:15:00,18.23,18.25,18.16,18.22,800100.0,18.23,18.25,18.16,18.22,800100.0
2011-09-27 13:20:00,18.22,18.29,18.2,18.26,490000.0,18.22,18.29,18.2,18.26,490000.0
2011-09-27 13:25:00,18.26,18.33,18.22,18.31,536900.0,18.26,18.33,18.22,18.31,536900.0
2011-09-27 13:30:00,18.32,18.33,18.29,18.31,450100.0,18.32,18.33,18.29,18.31,450100.0
2011-09-27 13:35:00,18.32,18.38,18.3,18.36,909300.0,18.32,18.38,18.3,18.36,909300.0
2011-09-27 13:40:00,18.36,18.36,18.31,18.32,332500.0,18.36,18.36,18.31,18.32,332500.0
2011-09-27 13:45:00,18.32,18.4,18.32,18.36,962500.0,18.32,18.4,18.32,18.36,962500.0
2011-09-27 13:50:00,18.37,18.4,18.29,18.3,512400.0,18.37,18.4,18.29,18.3,512400.0
2011-09-27 13:55:00,18.3,18.39,18.3,18.37,599900.0,18.3,18.39,18.3,18.37,599900.0
2011-09-27 14:00:00,18.36,18.39,18.36,18.39,354200.0,18.36,18.39,18.36,18.39,354200.0
2011-09-27 14:05:00,18.39,18.41,18.37,18.37,252700.0,18.39,18.41,18.37,18.37,252700.0
2011-09-27 14:10:00,18.38,18.45,18.38,18.42,591500.0,18.38,18.45,18.38,18.42,591500.0
2011-09-27 14:15:00,18.42,18.42,18.37,18.39,545300.0,18.42,18.42,18.37,18.39,545300.0
2011-09-27 14:20:00,18.38,18.39,18.3,18.32,749700.0,18.38,18.39,18.3,18.32,749700.0
2011-09-27 14:25:00,18.33,18.34,18.29,18.29,453600.0,18.33,18.34,18.29,18.29,453600.0
2011-09-27 14:30:00,18.29,18.32,18.28,18.3,868000.0,18.29,18.32,18.28,18.3,868000.0
2011-09-27 14:35:00,18.3,18.32,18.29,18.29,518700.0,18.3,18.32,18.29,18.29,518700.0
2011-09-27 14:40:00,18.29,18.32,18.29,18.32,544600.0,18.29,18.32,18.29,18.32,544600.0
2011-09-27 14:45:00,18.32,18.35,18.31,18.32,507500.0,18.32,18.35,18.31,18.32,507500.0
2011-09-27 14:50:00,18.32,18.34,18.3,18.31,336000.0,18.32,18.34,18.3,18.31,336000.0
2011-09-27 14:55:00,18.32,18.32,18.29,18.31,388500.0,18.32,18.32,18.29,18.31,388500.0
2011-09-27 15:00:00,18.31,18.32,18.29,18.29,331800.0,18.31,18.32,18.29,18.29,331800.0
2011-09-27 15:05:00,18.29,18.3,18.25,18.29,931700.0,18.29,18.3,18.25,18.29,931700.0
2011-09-27 15:10:00,18.3,18.39,18.29,18.39,758800.0,18.3,18.39,18.29,18.39,758800.0
2011-09-27 15:15:00,18.39,18.51,18.34,18.51,1253000.0,18.39,18.51,18.34,18.51,1253000.0
2011-09-27 15:20:00,18.52,18.55,18.37,18.42,1549100.0,18.52,18.55,18.37,18.42,1549100.0
2011-09-27 15:25:00,18.42,18.43,18.32,18.33,969500.0,18.42,18.43,18.32,18.33,969500.0
2011-09-27 15:30:00,18.33,18.35,18.31,18.32,893900.0,18.33,18.35,18.31,18.32,893900.0
2011-09-27 15:35:00,18.32,18.33,18.29,18.3,917000.0,18.32,18.33,18.29,18.3,917000.0
2011-09-27 15:40:00,18.3,18.32,18.2,18.29,1259300.0,18.3,18.32,18.2,18.29,1259300.0
2011-09-27 15:45:00,18.29,18.32,18.22,18.22,1275400.0,18.29,18.32,18.22,18.22,1275400.0
2011-09-27 15:50:00,18.22,18.24,18.06,18.08,2627800.0,18.22,18.24,18.06,18.08,2627800.0
2011-09-27 15:55:00,18.08,18.26,18.08,18.14,3747100.0,18.08,18.26,18.08,18.14,3747100.0
2011-09-28 09:30:00,18.36,18.62,18.29,18.48,2374400.0,18.36,18.62,18.29,18.48,2374400.0
2011-09-28 09:35:00,18.45,18.82,18.41,18.8,2241400.0,18.45,18.82,18.41,18.8,2241400.0
2011-09-28 09:40:00,18.8,18.81,18.57,18.57,2198700.0,18.8,18.81,18.57,18.57,2198700.0
2011-09-28 09:45:00,18.59,18.68,18.47,18.57,1636600.0,18.59,18.68,18.47,18.57,1636600.0
2011-09-28 09:50:00,18.57,18.67,18.48,18.48,1100400.0,18.57,18.67,18.48,18.48,1100400.0
2011-09-28 09:55:00,18.51,18.61,18.4,18.47,1449700.0,18.51,18.61,18.4,18.47,1449700.0
2011-09-28 10:00:00,18.45,18.57,18.41,18.57,475300.0,18.45,18.57,18.41,18.57,475300.0
2011-09-28 10:05:00,18.55,18.69,18.49,18.64,1010800.0,18.55,18.69,18.49,18.64,1010800.0
2011-09-28 10:10:00,18.64,18.71,18.57,18.66,837900.0,18.64,18.71,18.57,18.66,837900.0
2011-09-28 10:15:00,18.66,18.66,18.49,18.53,1021300.0,18.66,18.66,18.49,18.53,1021300.0
2011-09-28 10:20:00,18.55,18.74,18.53,18.66,1482600.0,18.55,18.74,18.53,18.66,1482600.0
2011-09-28 10:25:00,18.64,18.82,18.64,18.75,1428000.0,18.64,18.82,18.64,18.75,1428000.0
2011-09-28 10:30:00,18.77,18.79,18.6,18.74,1047900.0,18.77,18.79,18.6,18.74,1047900.0
2011-09-28 10:35:00,18.74,18.9,18.67,18.71,1742300.0,18.74,18.9,18.67,18.71,1742300.0
2011-09-28 10:40:00,18.71,18.81,18.7,18.7,781900.0,18.71,18.81,18.7,18.7,781900.0
2011-09-28 10:45:00,18.7,18.74,18.62,18.65,667100.0,18.7,18.74,18.62,18.65,667100.0
2011-09-28 10:50:00,18.66,18.71,18.63,18.7,433300.0,18.66,18.71,18.63,18.7,433300.0
2011-09-28 10:55:00,18.7,18.71,18.53,18.57,1016400.0,18.7,18.71,18.53,18.57,1016400.0
2011-09-28 11:00:00,18.57,18.64,18.47,18.51,791000.0,18.57,18.64,18.47,18.51,791000.0
2011-09-28 11:05:00,18.52,18.56,18.48,18.56,730800.0,18.52,18.56,18.48,18.56,730800.0
2011-09-28 11:10:00,18.56,18.57,18.43,18.43,674800.0,18.56,18.57,18.43,18.43,674800.0
2011-09-28 11:15:00,18.44,18.51,18.4,18.46,651000.0,18.44,18.51,18.4,18.46,651000.0
2011-09-28 11:20:00,18.46,18.47,18.4,18.43,464800.0,18.46,18.47,18.4,18.43,464800.0
2011-09-28 11:25:00,18.43,18.5,18.41,18.49,534800.0,18.43,18.5,18.41,18.49,534800.0
2011-09-28 11:30:00,18.5,18.5,18.33,18.39,737100.0,18.5,18.5,18.33,18.39,737100.0
2011-09-28 11:35:00,18.4,18.49,18.37,18.46,739200.0,18.4,18.49,18.37,18.46,739200.0
2011-09-28 11:40:00,18.47,18.47,18.4,18.44,266000.0,18.47,18.47,18.4,18.44,266000.0
2011-09-28 11:45:00,18.44,18.46,18.4,18.4,308700.0,18.44,18.46,18.4,18.4,308700.0
2011-09-28 11:50:00,18.41,18.5,18.41,18.47,361200.0,18.41,18.5,18.41,18.47,361200.0
2011-09-28 11:55:00,18.47,18.49,18.43,18.45,263200.0,18.47,18.49,18.43,18.45,263200.0
2011-09-28 12:00:00,18.45,18.46,18.36,18.4,473900.0,18.45,18.46,18.36,18.4,473900.0
2011-09-28 12:05:00,18.41,18.44,18.36,18.42,452900.0,18.41,18.44,18.36,18.42,452900.0
2011-09-28 12:10:00,18.42,18.46,18.41,18.45,184800.0,18.42,18.46,18.41,18.45,184800.0
2011-09-28 12:15:00,18.45,18.46,18.37,18.42,300300.0,18.45,18.46,18.37,18.42,300300.0
2011-09-28 12:20:00,18.42,18.52,18.4,18.42,592900.0,18.42,18.52,18.4,18.42,592900.0
2011-09-28 12:25:00,18.42,18.44,18.41,18.42,161700.0,18.42,18.44,18.41,18.42,161700.0
2011-09-28 12:30:00,18.42,18.43,18.38,18.4,199500.0,18.42,18.43,18.38,18.4,199500.0
2011-09-28 12:35:00,18.4,18.44,18.37,18.42,230300.0,18.4,18.44,18.37,18.42,230300.0
2011-09-28 12:40:00,18.43,18.44,18.39,18.39,171500.0,18.43,18.44,18.39,18.39,171500.0
2011-09-28 12:45:00,18.39,18.42,18.39,18.4,234500.0,18.39,18.42,18.39,18.4,234500.0
2011-09-28 12:50:00,18.41,18.43,18.4,18.42,221900.0,18.41,18.43,18.4,18.42,221900.0
2011-09-28 12:55:00,18.42,18.44,18.41,18.42,221900.0,18.42,18.44,18.41,18.42,221900.0
2011-09-28 13:00:00,18.42,18.43,18.39,18.41,235900.0,18.42,18.43,18.39,18.41,235900.0
2011-09-28 13:05:00,18.41,18.43,18.39,18.39,324100.0,18.41,18.43,18.39,18.39,324100.0
2011-09-28 13:10:00,18.39,18.43,18.39,18.4,443100.0,18.39,18.43,18.39,18.4,443100.0
2011-09-28 13:15:00,18.4,18.42,18.4,18.4,144200.0,18.4,18.42,18.4,18.4,144200.0
2011-09-28 13:20:00,18.41,18.41,18.39,18.4,251300.0,18.41,18.41,18.39,18.4,251300.0
2011-09-28 13:25:00,18.4,18.41,18.31,18.31,797300.0,18.4,18.41,18.31,18.31,797300.0
2011-09-28 13:30:00,18.31,18.32,18.24,18.25,808500.0,18.31,18.32,18.24,18.25,808500.0
2011-09-28 13:35:00,18.25,18.35,18.23,18.26,714000.0,18.25,18.35,18.23,18.26,714000.0
2011-09-28 13:40:00,18.26,18.28,18.18,18.18,1078700.0,18.26,18.28,18.18,18.18,1078700.0
2011-09-28 13:45:00,18.18,18.25,18.14,18.19,721700.0,18.18,18.25,18.14,18.19,721700.0
2011-09-28 13:50:00,18.2,18.24,18.18,18.19,331100.0,18.2,18.24,18.18,18.19,331100.0
2011-09-28 13:55:00,18.19,18.21,18.11,18.15,1021300.0,18.19,18.21,18.11,18.15,1021300.0
2011-09-28 14:00:00,18.15,18.16,18.08,18.13,510300.0,18.15,18.16,18.08,18.13,510300.0
2011-09-28 14:05:00,18.11,18.17,18.11,18.17,495600.0,18.11,18.17,18.11,18.17,495600.0
2011-09-28 14:10:00,18.16,18.17,18.11,18.12,301000.0,18.16,18.17,18.11,18.12,301000.0
2011-09-28 14:15:00,18.14,18.17,18.11,18.15,232400.0,18.14,18.17,18.11,18.15,232400.0
2011-09-28 14:20:00,18.14,18.21,18.13,18.19,397600.0,18.14,18.21,18.13,18.19,397600.0
2011-09-28 14:25:00,18.19,18.25,18.18,18.19,263200.0,18.19,18.25,18.18,18.19,263200.0
2011-09-28 14:30:00,18.19,18.31,18.19,18.29,1010800.0,18.19,18.31,18.19,18.29,1010800.0
2011-09-28 14:35:00,18.29,18.38,18.27,18.35,630700.0,18.29,18.38,18.27,18.35,630700.0
2011-09-28 14:40:00,18.35,18.38,18.26,18.28,406700.0,18.35,18.38,18.26,18.28,406700.0
2011-09-28 14:45:00,18.27,18.29,18.22,18.24,338800.0,18.27,18.29,18.22,18.24,338800.0
2011-09-28 14:50:00,18.24,18.27,18.23,18.27,310800.0,18.24,18.27,18.23,18.27,310800.0
2011-09-28 14:55:00,18.26,18.4,18.25,18.37,859600.0,18.26,18.4,18.25,18.37,859600.0
2011-09-28 15:00:00,18.37,18.52,18.34,18.45,1177400.0,18.37,18.52,18.34,18.45,1177400.0
2011-09-28 15:05:00,18.46,18.48,18.36,18.4,648200.0,18.46,18.48,18.36,18.4,648200.0
2011-09-28 15:10:00,18.41,18.44,18.4,18.43,457800.0,18.41,18.44,18.4,18.43,457800.0
2011-09-28 15:15:00,18.43,18.44,18.3,18.32,737800.0,18.43,18.44,18.3,18.32,737800.0
2011-09-28 15:20:00,18.32,18.33,18.24,18.26,717500.0,18.32,18.33,18.24,18.26,717500.0
2011-09-28 15:25:00,18.27,18.3,18.22,18.26,465500.0,18.27,18.3,18.22,18.26,465500.0
2011-09-28 15:30:00,18.26,18.29,18.22,18.22,452900.0,18.26,18.29,18.22,18.22,452900.0
2011-09-28 15:35:00,18.22,18.24,18.15,18.15,623000.0,18.22,18.24,18.15,18.15,623000.0
2011-09-28 15:40:00,18.16,18.21,18.15,18.16,388500.0,18.16,18.21,18.15,18.16,388500.0
2011-09-28 15:45:00,18.17,18.21,18.15,18.18,1250200.0,18.17,18.21,18.15,18.18,1250200.0
2011-09-28 15:50:00,18.19,18.21,18.15,18.16,688100.0,18.19,18.21,18.15,18.16,688100.0
2011-09-28 15:55:00,18.16,18.18,18.15,18.16,1033900.0,18.16,18.18,18.15,18.16,1033900.0
2011-09-29 09:30:00,18.3,18.35,17.6,17.63,3605000.0,18.3,18.35,17.6,17.63,3605000.0
2011-09-29 09:35:00,17.61,17.76,17.51,17.51,3027500.0,17.61,17.76,17.51,17.51,3027500.0
2011-09-29 09:40:00,17.51,17.53,17.21,17.47,3744300.0,17.51,17.53,17.21,17.47,3744300.0
2011-09-29 09:45:00,17.47,17.57,17.41,17.43,1882300.0,17.47,17.57,17.41,17.43,1882300.0
2011-09-29 09:50:00,17.44,17.46,17.19,17.22,2226000.0,17.44,17.46,17.19,17.22,2226000.0
2011-09-29 09:55:00,17.22,17.31,17.03,17.05,2845500.0,17.22,17.31,17.03,17.05,2845500.0
2011-09-29 10:00:00,17.04,17.14,16.9,17.02,3208800.0,17.04,17.14,16.9,17.02,3208800.0
2011-09-29 10:05:00,17.02,17.06,16.86,16.98,1759800.0,17.02,17.06,16.86,16.98,1759800.0
2011-09-29 10:10:00,16.99,16.99,16.82,16.92,2458400.0,16.99,16.99,16.82,16.92,2458400.0
2011-09-29 10:15:00,16.94,16.96,16.79,16.81,1416800.0,16.94,16.96,16.79,16.81,1416800.0
2011-09-29 10:20:00,16.8,16.81,16.61,16.66,2501800.0,16.8,16.81,16.61,16.66,2501800.0
2011-09-29 10:25:00,16.64,16.68,16.46,16.57,2484300.0,16.64,16.68,16.46,16.57,2484300.0
2011-09-29 10:30:00,16.56,16.67,16.54,16.57,2287600.0,16.56,16.67,16.54,16.57,2287600.0
2011-09-29 10:35:00,16.57,16.78,16.56,16.63,2316300.0,16.57,16.78,16.56,16.63,2316300.0
2011-09-29 10:40:00,16.65,16.65,16.47,16.52,1615600.0,16.65,16.65,16.47,16.52,1615600.0
2011-09-29 10:45:00,16.52,16.68,16.49,16.6,1663900.0,16.52,16.68,16.49,16.6,1663900.0
2011-09-29 10:50:00,16.59,16.62,16.51,16.52,1124200.0,16.59,16.62,16.51,16.52,1124200.0
2011-09-29 10:55:00,16.52,16.68,16.47,16.62,1705200.0,16.52,16.68,16.47,16.62,1705200.0
2011-09-29 11:00:00,16.63,16.74,16.6,16.7,1666700.0,16.63,16.74,16.6,16.7,1666700.0
2011-09-29 11:05:00,16.71,16.71,16.51,16.56,1053500.0,16.71,16.71,16.51,16.56,1053500.0
2011-09-29 11:10:00,16.57,16.63,16.43,16.63,2230200.0,16.57,16.63,16.43,16.63,2230200.0
2011-09-29 11:15:00,16.64,16.68,16.53,16.57,1015000.0,16.64,16.68,16.53,16.57,1015000.0
2011-09-29 11:20:00,16.57,16.61,16.47,16.49,1017800.0,16.57,16.61,16.47,16.49,1017800.0
2011-09-29 11:25:00,16.5,16.61,16.47,16.58,596400.0,16.5,16.61,16.47,16.58,596400.0
2011-09-29 11:30:00,16.58,16.59,16.42,16.46,1581300.0,16.58,16.59,16.42,16.46,1581300.0
2011-09-29 11:35:00,16.48,16.54,16.43,16.43,1473500.0,16.48,16.54,16.43,16.43,1473500.0
2011-09-29 11:40:00,16.43,16.52,16.42,16.5,1717100.0,16.43,16.52,16.42,16.5,1717100.0
2011-09-29 11:45:00,16.5,16.62,16.49,16.57,1005200.0,16.5,16.62,16.49,16.57,1005200.0
2011-09-29 11:50:00,16.57,16.57,16.45,16.47,802900.0,16.57,16.57,16.45,16.47,802900.0
2011-09-29 11:55:00,16.46,16.54,16.45,16.53,788900.0,16.46,16.54,16.45,16.53,788900.0
2011-09-29 12:00:00,16.53,16.59,16.5,16.51,811300.0,16.53,16.59,16.5,16.51,811300.0
2011-09-29 12:05:00,16.5,16.51,16.47,16.49,475300.0,16.5,16.51,16.47,16.49,475300.0
2011-09-29 12:10:00,16.49,16.54,16.35,16.36,1918000.0,16.49,16.54,16.35,16.36,1918000.0
2011-09-29 12:15:00,16.35,16.4,16.23,16.3,2658600.0,16.35,16.4,16.23,16.3,2658600.0
2011-09-29 12:20:00,16.31,16.35,16.27,16.33,644000.0,16.31,16.35,16.27,16.33,644000.0
2011-09-29 12:25:00,16.33,16.42,16.33,16.35,874300.0,16.33,16.42,16.33,16.35,874300.0
2011-09-29 12:30:00,16.35,16.35,16.26,16.27,933800.0,16.35,16.35,16.26,16.27,933800.0
2011-09-29 12:35:00,16.26,16.32,16.26,16.28,725900.0,16.26,16.32,16.26,16.28,725900.0
2011-09-29 12:40:00,16.28,16.28,16.08,16.14,2138500.0,16.28,16.28,16.08,16.14,2138500.0
2011-09-29 12:45:00,16.14,16.17,16.12,16.12,1019900.0,16.14,16.17,16.12,16.12,1019900.0
2011-09-29 12:50:00,16.13,16.21,16.12,16.19,1010800.0,16.13,16.21,16.12,16.19,1010800.0
2011-09-29 12:55:00,16.21,16.24,16.17,16.17,1270500.0,16.21,16.24,16.17,16.17,1270500.0
2011-09-29 13:00:00,16.17,16.24,16.17,16.22,924700.0,16.17,16.24,16.17,16.22,924700.0
2011-09-29 13:05:00,16.22,16.27,16.21,16.26,662900.0,16.22,16.27,16.21,16.26,662900.0
2011-09-29 13:10:00,16.27,16.28,16.1,16.1,927500.0,16.27,16.28,16.1,16.1,927500.0
2011-09-29 13:15:00,16.1,16.11,16.03,16.04,1229900.0,16.1,16.11,16.03,16.04,1229900.0
2011-09-29 13:20:00,16.04,16.11,16.0,16.08,1054900.0,16.04,16.11,16.0,16.08,1054900.0
2011-09-29 13:25:00,16.07,16.11,16.01,16.01,548800.0,16.07,16.11,16.01,16.01,548800.0
2011-09-29 13:30:00,16.01,16.01,15.81,15.87,2643200.0,16.01,16.01,15.81,15.87,2643200.0
2011-09-29 13:35:00,15.87,15.89,15.79,15.81,1418900.0,15.87,15.89,15.79,15.81,1418900.0
2011-09-29 13:40:00,15.81,15.91,15.8,15.89,1553300.0,15.81,15.91,15.8,15.89,1553300.0
2011-09-29 13:45:00,15.89,15.93,15.88,15.88,952000.0,15.89,15.93,15.88,15.88,952000.0
2011-09-29 13:50:00,15.88,15.94,15.86,15.87,840000.0,15.88,15.94,15.86,15.87,840000.0
2011-09-29 13:55:00,15.87,15.94,15.86,15.88,763000.0,15.87,15.94,15.86,15.88,763000.0
2011-09-29 14:00:00,15.89,15.94,15.73,15.75,1153600.0,15.89,15.94,15.73,15.75,1153600.0
2011-09-29 14:05:00,15.75,15.79,15.73,15.78,1113700.0,15.75,15.79,15.73,15.78,1113700.0
2011-09-29 14:10:00,15.78,15.79,15.57,15.57,1836100.0,15.78,15.79,15.57,15.57,1836100.0
2011-09-29 14:15:00,15.57,15.64,15.54,15.56,1888600.0,15.57,15.64,15.54,15.56,1888600.0
2011-09-29 14:20:00,15.56,15.63,15.49,15.63,2721600.0,15.56,15.63,15.49,15.63,2721600.0
2011-09-29 14:25:00,15.63,15.67,15.57,15.57,2077600.0,15.63,15.67,15.57,15.57,2077600.0
2011-09-29 14:30:00,15.57,15.62,15.51,15.62,1554000.0,15.57,15.62,15.51,15.62,1554000.0
2011-09-29 14:35:00,15.61,15.65,15.58,15.62,1480500.0,15.61,15.65,15.58,15.62,1480500.0
2011-09-29 14:40:00,15.62,15.62,15.39,15.46,1906800.0,15.62,15.62,15.39,15.46,1906800.0
2011-09-29 14:45:00,15.46,15.6,15.46,15.57,1291500.0,15.46,15.6,15.46,15.57,1291500.0
2011-09-29 14:50:00,15.58,15.92,15.57,15.88,2944200.0,15.58,15.92,15.57,15.88,2944200.0
2011-09-29 14:55:00,15.88,16.19,15.83,16.0,5310900.0,15.88,16.19,15.83,16.0,5310900.0
2011-09-29 15:00:00,16.0,16.06,15.74,15.79,2554300.0,16.0,16.06,15.74,15.79,2554300.0
2011-09-29 15:05:00,15.79,16.03,15.78,15.86,2147600.0,15.79,16.03,15.78,15.86,2147600.0
2011-09-29 15:10:00,15.86,15.91,15.79,15.87,1164100.0,15.86,15.91,15.79,15.87,1164100.0
2011-09-29 15:15:00,15.87,15.91,15.78,15.8,1154300.0,15.87,15.91,15.78,15.8,1154300.0
2011-09-29 15:20:00,15.8,15.89,15.79,15.88,1044400.0,15.8,15.89,15.79,15.88,1044400.0
2011-09-29 15:25:00,15.89,16.04,15.81,16.0,1368500.0,15.89,16.04,15.81,16.0,1368500.0
2011-09-29 15:30:00,16.0,16.07,15.95,16.0,2102100.0,16.0,16.07,15.95,16.0,2102100.0
2011-09-29 15:35:00,16.01,16.13,16.01,16.05,1882300.0,16.01,16.13,16.01,16.05,1882300.0
2011-09-29 15:40:00,16.06,16.21,15.95,16.17,2267300.0,16.06,16.21,15.95,16.17,2267300.0
2011-09-29 15:45:00,16.17,16.24,16.08,16.17,2035600.0,16.17,16.24,16.08,16.17,2035600.0
2011-09-29 15:50:00,16.17,16.25,16.13,16.16,2036300.0,16.17,16.25,16.13,16.16,2036300.0
2011-09-29 15:55:00,16.16,16.21,16.14,16.17,2560600.0,16.16,16.21,16.14,16.17,2560600.0
2011-09-30 09:30:00,15.6,15.99,15.44,15.99,3075800.0,15.6,15.99,15.44,15.99,3075800.0
2011-09-30 09:35:00,15.99,16.08,15.6,15.69,2106300.0,15.99,16.08,15.6,15.69,2106300.0
2011-09-30 09:40:00,15.68,15.81,15.64,15.72,1399300.0,15.68,15.81,15.64,15.72,1399300.0
2011-09-30 09:45:00,15.71,15.8,15.44,15.45,1789900.0,15.71,15.8,15.44,15.45,1789900.0
2011-09-30 09:50:00,15.45,15.71,15.38,15.55,2055900.0,15.45,15.71,15.38,15.55,2055900.0
2011-09-30 09:55:00,15.54,15.68,15.51,15.53,1024800.0,15.54,15.68,15.51,15.53,1024800.0
2011-09-30 10:00:00,15.52,15.81,15.51,15.73,1788500.0,15.52,15.81,15.51,15.73,1788500.0
2011-09-30 10:05:00,15.74,16.01,15.73,15.78,1659700.0,15.74,16.01,15.73,15.78,1659700.0
2011-09-30 10:10:00,15.8,16.01,15.78,15.95,1215200.0,15.8,16.01,15.78,15.95,1215200.0
2011-09-30 10:15:00,15.96,16.3,15.95,16.29,2321200.0,15.96,16.3,15.95,16.29,2321200.0
2011-09-30 10:20:00,16.29,16.32,16.11,16.11,2110500.0,16.29,16.32,16.11,16.11,2110500.0
2011-09-30 10:25:00,16.11,16.13,16.02,16.09,1120700.0,16.11,16.13,16.02,16.09,1120700.0
2011-09-30 10:30:00,16.08,16.1,15.93,16.04,1024100.0,16.08,16.1,15.93,16.04,1024100.0
2011-09-30 10:35:00,16.04,16.11,15.97,16.07,820400.0,16.04,16.11,15.97,16.07,820400.0
2011-09-30 10:40:00,16.08,16.11,15.97,16.02,835800.0,16.08,16.11,15.97,16.02,835800.0
2011-09-30 10:45:00,16.02,16.02,15.76,15.82,1577100.0,16.02,16.02,15.76,15.82,1577100.0
2011-09-30 10:50:00,15.82,15.88,15.79,15.82,730800.0,15.82,15.88,15.79,15.82,730800.0
2011-09-30 10:55:00,15.83,15.97,15.82,15.85,658000.0,15.83,15.97,15.82,15.85,658000.0
2011-09-30 11:00:00,15.85,15.98,15.84,15.95,582400.0,15.85,15.98,15.84,15.95,582400.0
2011-09-30 11:05:00,15.94,16.07,15.89,16.02,812000.0,15.94,16.07,15.89,16.02,812000.0
2011-09-30 11:10:00,16.02,16.13,15.98,16.12,667800.0,16.02,16.13,15.98,16.12,667800.0
2011-09-30 11:15:00,16.13,16.28,16.11,16.25,1127700.0,16.13,16.28,16.11,16.25,1127700.0
2011-09-30 11:20:00,16.26,16.28,16.16,16.19,1328600.0,16.26,16.28,16.16,16.19,1328600.0
2011-09-30 11:25:00,16.19,16.39,16.19,16.3,1801100.0,16.19,16.39,16.19,16.3,1801100.0
2011-09-30 11:30:00,16.31,16.41,16.26,16.4,1018500.0,16.31,16.41,16.26,16.4,1018500.0
2011-09-30 11:35:00,16.4,16.54,16.39,16.42,2146900.0,16.4,16.54,16.39,16.42,2146900.0
2011-09-30 11:40:00,16.42,16.45,16.22,16.28,1365000.0,16.42,16.45,16.22,16.28,1365000.0
2011-09-30 11:45:00,16.28,16.29,16.16,16.2,858200.0,16.28,16.29,16.16,16.2,858200.0
2011-09-30 11:50:00,16.2,16.21,16.05,16.18,1325100.0,16.2,16.21,16.05,16.18,1325100.0
2011-09-30 11:55:00,16.18,16.2,16.1,16.13,517300.0,16.18,16.2,16.1,16.13,517300.0
2011-09-30 12:00:00,16.13,16.36,16.13,16.29,726600.0,16.13,16.36,16.13,16.29,726600.0
2011-09-30 12:05:00,16.3,16.31,16.19,16.19,434700.0,16.3,16.31,16.19,16.19,434700.0
2011-09-30 12:10:00,16.19,16.2,16.1,16.13,592900.0,16.19,16.2,16.1,16.13,592900.0
2011-09-30 12:15:00,16.13,16.29,16.11,16.28,660800.0,16.13,16.29,16.11,16.28,660800.0
2011-09-30 12:20:00,16.28,16.36,16.25,16.32,690200.0,16.28,16.36,16.25,16.32,690200.0
2011-09-30 12:25:00,16.3,16.33,16.26,16.29,455700.0,16.3,16.33,16.26,16.29,455700.0
2011-09-30 12:30:00,16.29,16.29,16.19,16.21,442400.0,16.29,16.29,16.19,16.21,442400.0
2011-09-30 12:35:00,16.21,16.32,16.21,16.3,483000.0,16.21,16.32,16.21,16.3,483000.0
2011-09-30 12:40:00,16.31,16.34,16.22,16.23,400400.0,16.31,16.34,16.22,16.23,400400.0
2011-09-30 12:45:00,16.22,16.24,16.19,16.2,441000.0,16.22,16.24,16.19,16.2,441000.0
2011-09-30 12:50:00,16.21,16.23,16.13,16.19,425600.0,16.21,16.23,16.13,16.19,425600.0
2011-09-30 12:55:00,16.19,16.19,16.1,16.12,487200.0,16.19,16.19,16.1,16.12,487200.0
2011-09-30 13:00:00,16.12,16.12,16.05,16.08,592200.0,16.12,16.12,16.05,16.08,592200.0
2011-09-30 13:05:00,16.07,16.14,16.06,16.09,425600.0,16.07,16.14,16.06,16.09,425600.0
2011-09-30 13:10:00,16.09,16.09,16.04,16.08,501200.0,16.09,16.09,16.04,16.08,501200.0
2011-09-30 13:15:00,16.08,16.09,16.04,16.08,419300.0,16.08,16.09,16.04,16.08,419300.0
2011-09-30 13:20:00,16.09,16.09,15.95,15.96,710500.0,16.09,16.09,15.95,15.96,710500.0
2011-09-30 13:25:00,15.96,16.02,15.96,15.98,426300.0,15.96,16.02,15.96,15.98,426300.0
2011-09-30 13:30:00,15.98,16.08,15.96,16.07,492800.0,15.98,16.08,15.96,16.07,492800.0
2011-09-30 13:35:00,16.07,16.09,16.0,16.0,386400.0,16.07,16.09,16.0,16.0,386400.0
2011-09-30 13:40:00,16.01,16.06,15.96,16.04,434700.0,16.01,16.06,15.96,16.04,434700.0
2011-09-30 13:45:00,16.04,16.09,16.03,16.06,323400.0,16.04,16.09,16.03,16.06,323400.0
2011-09-30 13:50:00,16.07,16.14,16.06,16.11,508900.0,16.07,16.14,16.06,16.11,508900.0
2011-09-30 13:55:00,16.11,16.11,16.05,16.06,370300.0,16.11,16.11,16.05,16.06,370300.0
2011-09-30 14:00:00,16.06,16.14,16.03,16.13,310800.0,16.06,16.14,16.03,16.13,310800.0
2011-09-30 14:05:00,16.13,16.16,16.08,16.1,719600.0,16.13,16.16,16.08,16.1,719600.0
2011-09-30 14:10:00,16.1,16.19,16.08,16.16,516600.0,16.1,16.19,16.08,16.16,516600.0
2011-09-30 14:15:00,16.17,16.19,16.12,16.19,581000.0,16.17,16.19,16.12,16.19,581000.0
2011-09-30 14:20:00,16.18,16.21,16.17,16.18,503300.0,16.18,16.21,16.17,16.18,503300.0
2011-09-30 14:25:00,16.18,16.19,16.07,16.12,739200.0,16.18,16.19,16.07,16.12,739200.0
2011-09-30 14:30:00,16.12,16.2,16.11,16.16,579600.0,16.12,16.2,16.11,16.16,579600.0
2011-09-30 14:35:00,16.16,16.16,16.03,16.13,513100.0,16.16,16.16,16.03,16.13,513100.0
2011-09-30 14:40:00,16.13,16.18,16.12,16.14,435400.0,16.13,16.18,16.12,16.14,435400.0
2011-09-30 14:45:00,16.14,16.15,16.09,16.14,306600.0,16.14,16.15,16.09,16.14,306600.0
2011-09-30 14:50:00,16.15,16.18,16.07,16.12,356300.0,16.15,16.18,16.07,16.12,356300.0
2011-09-30 14:55:00,16.12,16.3,16.12,16.26,1056300.0,16.12,16.3,16.12,16.26,1056300.0
2011-09-30 15:00:00,16.26,16.39,16.26,16.28,1437800.0,16.26,16.39,16.26,16.28,1437800.0
2011-09-30 15:05:00,16.29,16.46,16.28,16.42,1298500.0,16.29,16.46,16.28,16.42,1298500.0
2011-09-30 15:10:00,16.43,16.48,16.39,16.42,1056300.0,16.43,16.48,16.39,16.42,1056300.0
2011-09-30 15:15:00,16.41,16.43,16.29,16.39,919800.0,16.41,16.43,16.29,16.39,919800.0
2011-09-30 15:20:00,16.36,16.41,16.32,16.32,627900.0,16.36,16.41,16.32,16.32,627900.0
2011-09-30 15:25:00,16.32,16.34,16.22,16.24,920500.0,16.32,16.34,16.22,16.24,920500.0
2011-09-30 15:30:00,16.24,16.27,16.19,16.21,654500.0,16.24,16.27,16.19,16.21,654500.0
2011-09-30 15:35:00,16.22,16.22,16.14,16.18,771400.0,16.22,16.22,16.14,16.18,771400.0
2011-09-30 15:40:00,16.18,16.38,16.17,16.38,1162700.0,16.18,16.38,16.17,16.38,1162700.0
2011-09-30 15:45:00,16.37,16.4,16.25,16.27,1340500.0,16.37,16.4,16.25,16.27,1340500.0
2011-09-30 15:50:00,16.27,16.28,16.19,16.26,1414700.0,16.27,16.28,16.19,16.26,1414700.0
2011-09-30 15:55:00,16.25,16.25,16.16,16.18,2620100.0,16.25,16.25,16.16,16.18,2620100.0
2011-10-03 09:30:00,16.46,16.82,16.43,16.65,2921800.0,16.46,16.82,16.43,16.65,2921800.0
2011-10-03 09:35:00,16.65,16.8,16.57,16.64,1454600.0,16.65,16.8,16.57,16.64,1454600.0
2011-10-03 09:40:00,16.63,16.75,16.61,16.66,1251600.0,16.63,16.75,16.61,16.66,1251600.0
2011-10-03 09:45:00,16.66,16.69,16.48,16.55,1414700.0,16.66,16.69,16.48,16.55,1414700.0
2011-10-03 09:50:00,16.58,16.68,16.51,16.51,1136800.0,16.58,16.68,16.51,16.51,1136800.0
2011-10-03 09:55:00,16.51,16.66,16.49,16.64,826000.0,16.51,16.66,16.49,16.64,826000.0
2011-10-03 10:00:00,16.62,16.7,16.55,16.6,1033900.0,16.62,16.7,16.55,16.6,1033900.0
2011-10-03 10:05:00,16.6,16.88,16.55,16.87,1596700.0,16.6,16.88,16.55,16.87,1596700.0
2011-10-03 10:10:00,16.86,17.08,16.79,17.06,2366000.0,16.86,17.08,16.79,17.06,2366000.0
2011-10-03 10:15:00,17.05,17.11,16.96,16.96,1694000.0,17.05,17.11,16.96,16.96,1694000.0
2011-10-03 10:20:00,16.99,17.02,16.83,16.91,1099000.0,16.99,17.02,16.83,16.91,1099000.0
2011-10-03 10:25:00,16.91,17.13,16.91,17.05,1388100.0,16.91,17.13,16.91,17.05,1388100.0
2011-10-03 10:30:00,17.07,17.1,16.83,16.84,860300.0,17.07,17.1,16.83,16.84,860300.0
2011-10-03 10:35:00,16.84,16.93,16.82,16.91,694400.0,16.84,16.93,16.82,16.91,694400.0
2011-10-03 10:40:00,16.9,16.99,16.79,16.98,720300.0,16.9,16.99,16.79,16.98,720300.0
2011-10-03 10:45:00,16.96,16.99,16.87,16.95,623700.0,16.96,16.99,16.87,16.95,623700.0
2011-10-03 10:50:00,16.96,16.96,16.82,16.86,542500.0,16.96,16.96,16.82,16.86,542500.0
2011-10-03 10:55:00,16.87,16.9,16.72,16.72,595000.0,16.87,16.9,16.72,16.72,595000.0
2011-10-03 11:00:00,16.72,16.78,16.65,16.76,849800.0,16.72,16.78,16.65,16.76,849800.0
2011-10-03 11:05:00,16.76,16.85,16.71,16.83,425600.0,16.76,16.85,16.71,16.83,425600.0
2011-10-03 11:10:00,16.83,16.86,16.76,16.81,658000.0,16.83,16.86,16.76,16.81,658000.0
2011-10-03 11:15:00,16.81,16.91,16.8,16.87,486500.0,16.81,16.91,16.8,16.87,486500.0
2011-10-03 11:20:00,16.88,16.91,16.77,16.77,588000.0,16.88,16.91,16.77,16.77,588000.0
2011-10-03 11:25:00,16.77,16.84,16.69,16.75,438200.0,16.77,16.84,16.69,16.75,438200.0
2011-10-03 11:30:00,16.76,16.89,16.72,16.84,669900.0,16.76,16.89,16.72,16.84,669900.0
2011-10-03 11:35:00,16.84,16.84,16.76,16.79,224000.0,16.84,16.84,16.76,16.79,224000.0
2011-10-03 11:40:00,16.79,16.81,16.65,16.69,591500.0,16.79,16.81,16.65,16.69,591500.0
2011-10-03 11:45:00,16.7,16.77,16.65,16.73,366800.0,16.7,16.77,16.65,16.73,366800.0
2011-10-03 11:50:00,16.73,16.83,16.73,16.83,357700.0,16.73,16.83,16.73,16.83,357700.0
2011-10-03 11:55:00,16.84,16.84,16.75,16.75,386400.0,16.84,16.84,16.75,16.75,386400.0
2011-10-03 12:00:00,16.77,16.77,16.69,16.72,279300.0,16.77,16.77,16.69,16.72,279300.0
2011-10-03 12:05:00,16.71,16.73,16.66,16.67,340900.0,16.71,16.73,16.66,16.67,340900.0
2011-10-03 12:10:00,16.68,16.7,16.59,16.6,526400.0,16.68,16.7,16.59,16.6,526400.0
2011-10-03 12:15:00,16.6,16.7,16.6,16.68,315000.0,16.6,16.7,16.6,16.68,315000.0
2011-10-03 12:20:00,16.69,16.69,16.59,16.68,230300.0,16.69,16.69,16.59,16.68,230300.0
2011-10-03 12:25:00,16.68,16.69,16.59,16.6,224700.0,16.68,16.69,16.59,16.6,224700.0
2011-10-03 12:30:00,16.59,16.61,16.54,16.6,308000.0,16.59,16.61,16.54,16.6,308000.0
2011-10-03 12:35:00,16.59,16.61,16.53,16.6,405300.0,16.59,16.61,16.53,16.6,405300.0
2011-10-03 12:40:00,16.59,16.61,16.53,16.54,341600.0,16.59,16.61,16.53,16.54,341600.0
2011-10-03 12:45:00,16.54,16.55,16.39,16.39,648200.0,16.54,16.55,16.39,16.39,648200.0
2011-10-03 12:50:00,16.4,16.42,16.31,16.35,721700.0,16.4,16.42,16.31,16.35,721700.0
2011-10-03 12:55:00,16.34,16.41,16.32,16.36,532000.0,16.34,16.41,16.32,16.36,532000.0
2011-10-03 13:00:00,16.36,16.36,16.22,16.27,1131900.0,16.36,16.36,16.22,16.27,1131900.0
2011-10-03 13:05:00,16.27,16.31,16.22,16.27,663600.0,16.27,16.31,16.22,16.27,663600.0
2011-10-03 13:10:00,16.27,16.34,16.24,16.26,599200.0,16.27,16.34,16.24,16.26,599200.0
2011-10-03 13:15:00,16.26,16.27,16.09,16.23,1093400.0,16.26,16.27,16.09,16.23,1093400.0
2011-10-03 13:20:00,16.23,16.24,16.11,16.18,485100.0,16.23,16.24,16.11,16.18,485100.0
2011-10-03 13:25:00,16.17,16.26,16.12,16.26,452900.0,16.17,16.26,16.12,16.26,452900.0
2011-10-03 13:30:00,16.25,16.39,16.24,16.3,1023400.0,16.25,16.39,16.24,16.3,1023400.0
2011-10-03 13:35:00,16.29,16.29,16.17,16.19,539700.0,16.29,16.29,16.17,16.19,539700.0
2011-10-03 13:40:00,16.2,16.42,16.2,16.38,709100.0,16.2,16.42,16.2,16.38,709100.0
2011-10-03 13:45:00,16.38,16.38,16.3,16.34,270200.0,16.38,16.38,16.3,16.34,270200.0
2011-10-03 13:50:00,16.31,16.33,16.2,16.26,555100.0,16.31,16.33,16.2,16.26,555100.0
2011-10-03 13:55:00,16.26,16.4,16.26,16.32,493500.0,16.26,16.4,16.26,16.32,493500.0
2011-10-03 14:00:00,16.32,16.39,16.29,16.35,371000.0,16.32,16.39,16.29,16.35,371000.0
2011-10-03 14:05:00,16.33,16.42,16.33,16.39,727300.0,16.33,16.42,16.33,16.39,727300.0
2011-10-03 14:10:00,16.39,16.42,16.32,16.41,473900.0,16.39,16.42,16.32,16.41,473900.0
2011-10-03 14:15:00,16.41,16.41,16.32,16.37,307300.0,16.41,16.41,16.32,16.37,307300.0
2011-10-03 14:20:00,16.36,16.38,16.22,16.29,686000.0,16.36,16.38,16.22,16.29,686000.0
2011-10-03 14:25:00,16.29,16.34,16.26,16.29,544600.0,16.29,16.34,16.26,16.29,544600.0
2011-10-03 14:30:00,16.31,16.32,16.23,16.25,400400.0,16.31,16.32,16.23,16.25,400400.0
2011-10-03 14:35:00,16.25,16.28,16.18,16.23,424900.0,16.25,16.28,16.18,16.23,424900.0
2011-10-03 14:40:00,16.22,16.22,16.16,16.2,403200.0,16.22,16.22,16.16,16.2,403200.0
2011-10-03 14:45:00,16.21,16.21,16.12,16.18,639800.0,16.21,16.21,16.12,16.18,639800.0
2011-10-03 14:50:00,16.18,16.25,16.15,16.19,499100.0,16.18,16.25,16.15,16.19,499100.0
2011-10-03 14:55:00,16.19,16.24,16.16,16.24,457100.0,16.19,16.24,16.16,16.24,457100.0
2011-10-03 15:00:00,16.24,16.3,16.2,16.27,714700.0,16.24,16.3,16.2,16.27,714700.0
2011-10-03 15:05:00,16.27,16.33,16.26,16.27,623700.0,16.27,16.33,16.26,16.27,623700.0
2011-10-03 15:10:00,16.27,16.31,16.26,16.29,428400.0,16.27,16.31,16.26,16.29,428400.0
2011-10-03 15:15:00,16.29,16.35,16.26,16.32,618100.0,16.29,16.35,16.26,16.32,618100.0
2011-10-03 15:20:00,16.33,16.33,16.25,16.25,632100.0,16.33,16.33,16.25,16.25,632100.0
2011-10-03 15:25:00,16.25,16.29,16.18,16.25,534100.0,16.25,16.29,16.18,16.25,534100.0
2011-10-03 15:30:00,16.24,16.27,16.19,16.23,527100.0,16.24,16.27,16.19,16.23,527100.0
2011-10-03 15:35:00,16.23,16.32,16.21,16.29,557900.0,16.23,16.32,16.21,16.29,557900.0
2011-10-03 15:40:00,16.29,16.31,16.21,16.22,534800.0,16.29,16.31,16.21,16.22,534800.0
2011-10-03 15:45:00,16.22,16.32,16.21,16.28,743400.0,16.22,16.32,16.21,16.28,743400.0
2011-10-03 15:50:00,16.28,16.29,16.19,16.19,1383900.0,16.28,16.29,16.19,16.19,1383900.0
2011-10-03 15:55:00,16.2,16.32,16.18,16.18,1465100.0,16.2,16.32,16.18,16.18,1465100.0
2011-10-04 09:30:00,16.38,16.48,16.25,16.3,1750700.0,16.38,16.48,16.25,16.3,1750700.0
2011-10-04 09:35:00,16.31,16.71,16.29,16.58,1972600.0,16.31,16.71,16.29,16.58,1972600.0
2011-10-04 09:40:00,16.58,16.64,16.35,16.41,1602300.0,16.58,16.64,16.35,16.41,1602300.0
2011-10-04 09:45:00,16.41,16.49,16.26,16.3,1040900.0,16.41,16.49,16.26,16.3,1040900.0
2011-10-04 09:50:00,16.31,16.36,16.12,16.14,1341900.0,16.31,16.36,16.12,16.14,1341900.0
2011-10-04 09:55:00,16.13,16.37,16.13,16.36,966700.0,16.13,16.37,16.13,16.36,966700.0
2011-10-04 10:00:00,16.34,16.42,16.26,16.32,680400.0,16.34,16.42,16.26,16.32,680400.0
2011-10-04 10:05:00,16.32,16.57,16.26,16.51,1156400.0,16.32,16.57,16.26,16.51,1156400.0
2011-10-04 10:10:00,16.51,16.6,16.39,16.49,1048600.0,16.51,16.6,16.39,16.49,1048600.0
2011-10-04 10:15:00,16.49,16.52,16.4,16.44,744800.0,16.49,16.52,16.4,16.44,744800.0
2011-10-04 10:20:00,16.45,16.45,16.22,16.27,891800.0,16.45,16.45,16.22,16.27,891800.0
2011-10-04 10:25:00,16.27,16.3,16.17,16.2,616000.0,16.27,16.3,16.17,16.2,616000.0
2011-10-04 10:30:00,16.2,16.37,16.2,16.33,470400.0,16.2,16.37,16.2,16.33,470400.0
2011-10-04 10:35:00,16.33,16.41,16.27,16.41,396200.0,16.33,16.41,16.27,16.41,396200.0
2011-10-04 10:40:00,16.41,16.43,16.34,16.43,464800.0,16.41,16.43,16.34,16.43,464800.0
2011-10-04 10:45:00,16.43,16.48,16.39,16.48,464800.0,16.43,16.48,16.39,16.48,464800.0
2011-10-04 10:50:00,16.48,16.48,16.39,16.43,429100.0,16.48,16.48,16.39,16.43,429100.0
2011-10-04 10:55:00,16.44,16.52,16.43,16.45,483000.0,16.44,16.52,16.43,16.45,483000.0
2011-10-04 11:00:00,16.45,16.63,16.39,16.57,846300.0,16.45,16.63,16.39,16.57,846300.0
2011-10-04 11:05:00,16.57,16.64,16.54,16.62,424200.0,16.57,16.64,16.54,16.62,424200.0
2011-10-04 11:10:00,16.61,16.71,16.56,16.57,1382500.0,16.61,16.71,16.56,16.57,1382500.0
2011-10-04 11:15:00,16.58,16.59,16.44,16.46,585900.0,16.58,16.59,16.44,16.46,585900.0
2011-10-04 11:20:00,16.46,16.49,16.39,16.42,766500.0,16.46,16.49,16.39,16.42,766500.0
2011-10-04 11:25:00,16.42,16.5,16.4,16.46,441000.0,16.42,16.5,16.4,16.46,441000.0
2011-10-04 11:30:00,16.45,16.48,16.33,16.34,794500.0,16.45,16.48,16.33,16.34,794500.0
2011-10-04 11:35:00,16.34,16.38,16.26,16.29,427000.0,16.34,16.38,16.26,16.29,427000.0
2011-10-04 11:40:00,16.3,16.37,16.29,16.29,443800.0,16.3,16.37,16.29,16.29,443800.0
2011-10-04 11:45:00,16.31,16.36,16.23,16.29,410200.0,16.31,16.36,16.23,16.29,410200.0
2011-10-04 11:50:00,16.29,16.42,16.29,16.4,417900.0,16.29,16.42,16.29,16.4,417900.0
2011-10-04 11:55:00,16.38,16.5,16.37,16.47,487200.0,16.38,16.5,16.37,16.47,487200.0
2011-10-04 12:00:00,16.48,16.55,16.47,16.51,455700.0,16.48,16.55,16.47,16.51,455700.0
2011-10-04 12:05:00,16.5,16.59,16.5,16.58,786100.0,16.5,16.59,16.5,16.58,786100.0
2011-10-04 12:10:00,16.57,16.59,16.54,16.57,383600.0,16.57,16.59,16.54,16.57,383600.0
2011-10-04 12:15:00,16.57,16.58,16.47,16.47,274400.0,16.57,16.58,16.47,16.47,274400.0
2011-10-04 12:20:00,16.49,16.57,16.48,16.55,214900.0,16.49,16.57,16.48,16.55,214900.0
2011-10-04 12:25:00,16.53,16.54,16.4,16.4,324800.0,16.53,16.54,16.4,16.4,324800.0
2011-10-04 12:30:00,16.4,16.46,16.39,16.44,247100.0,16.4,16.46,16.39,16.44,247100.0
2011-10-04 12:35:00,16.44,16.53,16.4,16.5,223300.0,16.44,16.53,16.4,16.5,223300.0
2011-10-04 12:40:00,16.48,16.55,16.47,16.54,280700.0,16.48,16.55,16.47,16.54,280700.0
2011-10-04 12:45:00,16.53,16.55,16.48,16.49,138600.0,16.53,16.55,16.48,16.49,138600.0
2011-10-04 12:50:00,16.49,16.53,16.45,16.5,191800.0,16.49,16.53,16.45,16.5,191800.0
2011-10-04 12:55:00,16.49,16.49,16.41,16.44,198800.0,16.49,16.49,16.41,16.44,198800.0
2011-10-04 13:00:00,16.44,16.47,16.4,16.42,156800.0,16.44,16.47,16.4,16.42,156800.0
2011-10-04 13:05:00,16.42,16.43,16.33,16.42,384300.0,16.42,16.43,16.33,16.42,384300.0
2011-10-04 13:10:00,16.42,16.42,16.3,16.33,375200.0,16.42,16.42,16.3,16.33,375200.0
2011-10-04 13:15:00,16.33,16.39,16.29,16.3,252700.0,16.33,16.39,16.29,16.3,252700.0
2011-10-04 13:20:00,16.29,16.33,16.26,16.32,414400.0,16.29,16.33,16.26,16.32,414400.0
2011-10-04 13:25:00,16.31,16.32,16.26,16.28,186900.0,16.31,16.32,16.26,16.28,186900.0
2011-10-04 13:30:00,16.28,16.32,16.26,16.26,328300.0,16.28,16.32,16.26,16.26,328300.0
2011-10-04 13:35:00,16.27,16.28,16.17,16.18,511000.0,16.27,16.28,16.17,16.18,511000.0
2011-10-04 13:40:00,16.19,16.2,16.1,16.13,673400.0,16.19,16.2,16.1,16.13,673400.0
2011-10-04 13:45:00,16.13,16.17,16.07,16.15,800800.0,16.13,16.17,16.07,16.15,800800.0
2011-10-04 13:50:00,16.17,16.21,16.12,16.15,544600.0,16.17,16.21,16.12,16.15,544600.0
2011-10-04 13:55:00,16.16,16.18,16.0,16.02,514500.0,16.16,16.18,16.0,16.02,514500.0
2011-10-04 14:00:00,16.02,16.14,16.01,16.03,487900.0,16.02,16.14,16.01,16.03,487900.0
2011-10-04 14:05:00,16.03,16.05,15.89,15.9,854000.0,16.03,16.05,15.89,15.9,854000.0
2011-10-04 14:10:00,15.9,15.97,15.83,15.94,765100.0,15.9,15.97,15.83,15.94,765100.0
2011-10-04 14:15:00,15.92,15.95,15.85,15.85,333200.0,15.92,15.95,15.85,15.85,333200.0
2011-10-04 14:20:00,15.86,15.88,15.79,15.85,506100.0,15.86,15.88,15.79,15.85,506100.0
2011-10-04 14:25:00,15.84,16.0,15.84,15.97,450800.0,15.84,16.0,15.84,15.97,450800.0
2011-10-04 14:30:00,15.97,16.06,15.93,16.0,625100.0,15.97,16.06,15.93,16.0,625100.0
2011-10-04 14:35:00,15.99,16.07,15.87,15.9,671300.0,15.99,16.07,15.87,15.9,671300.0
2011-10-04 14:40:00,15.93,15.95,15.83,15.88,491400.0,15.93,15.95,15.83,15.88,491400.0
2011-10-04 14:45:00,15.88,15.91,15.8,15.85,385700.0,15.88,15.91,15.8,15.85,385700.0
2011-10-04 14:50:00,15.84,15.85,15.81,15.82,581000.0,15.84,15.85,15.81,15.82,581000.0
2011-10-04 14:55:00,15.82,15.9,15.82,15.83,404600.0,15.82,15.9,15.82,15.83,404600.0
2011-10-04 15:00:00,15.83,15.94,15.83,15.86,536200.0,15.83,15.94,15.83,15.86,536200.0
2011-10-04 15:05:00,15.88,15.92,15.81,15.81,573300.0,15.88,15.92,15.81,15.81,573300.0
2011-10-04 15:10:00,15.82,15.84,15.77,15.82,874300.0,15.82,15.84,15.77,15.82,874300.0
2011-10-04 15:15:00,15.8,15.84,15.71,15.8,617400.0,15.8,15.84,15.71,15.8,617400.0
2011-10-04 15:20:00,15.8,15.87,15.75,15.82,436100.0,15.8,15.87,15.75,15.82,436100.0
2011-10-04 15:25:00,15.83,15.97,15.82,15.93,994000.0,15.83,15.97,15.82,15.93,994000.0
2011-10-04 15:30:00,15.92,16.13,15.92,16.03,907900.0,15.92,16.13,15.92,16.03,907900.0
2011-10-04 15:35:00,16.02,16.14,16.02,16.13,559300.0,16.02,16.14,16.02,16.13,559300.0
2011-10-04 15:40:00,16.13,16.22,16.05,16.21,632800.0,16.13,16.22,16.05,16.21,632800.0
2011-10-04 15:45:00,16.21,16.28,16.08,16.24,981400.0,16.21,16.28,16.08,16.24,981400.0
2011-10-04 15:50:00,16.25,16.28,16.19,16.27,884100.0,16.25,16.28,16.19,16.27,884100.0
2011-10-04 15:55:00,16.27,16.44,16.27,16.41,1592500.0,16.27,16.44,16.27,16.41,1592500.0
2011-10-05 09:30:00,16.51,16.57,16.2,16.25,1476300.0,16.51,16.57,16.2,16.25,1476300.0
2011-10-05 09:35:00,16.25,16.36,16.14,16.27,1448300.0,16.25,16.36,16.14,16.27,1448300.0
2011-10-05 09:40:00,16.28,16.31,16.14,16.27,982800.0,16.28,16.31,16.14,16.27,982800.0
2011-10-05 09:45:00,16.26,16.29,16.15,16.15,481600.0,16.26,16.29,16.15,16.15,481600.0
2011-10-05 09:50:00,16.15,16.22,16.05,16.11,1337000.0,16.15,16.22,16.05,16.11,1337000.0
2011-10-05 09:55:00,16.11,16.14,16.0,16.08,1030400.0,16.11,16.14,16.0,16.08,1030400.0
2011-10-05 10:00:00,16.07,16.25,16.06,16.24,1183700.0,16.07,16.25,16.06,16.24,1183700.0
2011-10-05 10:05:00,16.23,16.35,16.21,16.25,804300.0,16.23,16.35,16.21,16.25,804300.0
2011-10-05 10:10:00,16.25,16.3,16.16,16.23,851900.0,16.25,16.3,16.16,16.23,851900.0
2011-10-05 10:15:00,16.23,16.35,16.23,16.28,1185800.0,16.23,16.35,16.23,16.28,1185800.0
2011-10-05 10:20:00,16.26,16.49,16.25,16.41,1008700.0,16.26,16.49,16.25,16.41,1008700.0
2011-10-05 10:25:00,16.42,16.43,16.3,16.34,744800.0,16.42,16.43,16.3,16.34,744800.0
2011-10-05 10:30:00,16.34,16.49,16.33,16.45,859600.0,16.34,16.49,16.33,16.45,859600.0
2011-10-05 10:35:00,16.46,16.52,16.39,16.42,432600.0,16.46,16.52,16.39,16.42,432600.0
2011-10-05 10:40:00,16.42,16.42,16.27,16.34,597100.0,16.42,16.42,16.27,16.34,597100.0
2011-10-05 10:45:00,16.34,16.36,16.2,16.27,672700.0,16.34,16.36,16.2,16.27,672700.0
2011-10-05 10:50:00,16.27,16.46,16.25,16.4,886200.0,16.27,16.46,16.25,16.4,886200.0
2011-10-05 10:55:00,16.39,16.51,16.36,16.48,405300.0,16.39,16.51,16.36,16.48,405300.0
2011-10-05 11:00:00,16.48,16.48,16.41,16.46,338100.0,16.48,16.48,16.41,16.46,338100.0
2011-10-05 11:05:00,16.46,16.5,16.38,16.45,699300.0,16.46,16.5,16.38,16.45,699300.0
2011-10-05 11:10:00,16.46,16.49,16.38,16.41,371000.0,16.46,16.49,16.38,16.41,371000.0
2011-10-05 11:15:00,16.41,16.41,16.32,16.36,424200.0,16.41,16.41,16.32,16.36,424200.0
2011-10-05 11:20:00,16.36,16.47,16.34,16.43,226100.0,16.36,16.47,16.34,16.43,226100.0
2011-10-05 11:25:00,16.43,16.48,16.38,16.4,226100.0,16.43,16.48,16.38,16.4,226100.0
2011-10-05 11:30:00,16.42,16.49,16.42,16.48,320600.0,16.42,16.49,16.42,16.48,320600.0
2011-10-05 11:35:00,16.47,16.56,16.46,16.5,557200.0,16.47,16.56,16.46,16.5,557200.0
2011-10-05 11:40:00,16.49,16.52,16.41,16.46,306600.0,16.49,16.52,16.41,16.46,306600.0
2011-10-05 11:45:00,16.47,16.55,16.41,16.54,371700.0,16.47,16.55,16.41,16.54,371700.0
2011-10-05 11:50:00,16.54,16.97,16.54,16.89,2529800.0,16.54,16.97,16.54,16.89,2529800.0
2011-10-05 11:55:00,16.9,16.92,16.74,16.87,1090600.0,16.9,16.92,16.74,16.87,1090600.0
2011-10-05 12:00:00,16.85,17.03,16.85,16.94,2419900.0,16.85,17.03,16.85,16.94,2419900.0
2011-10-05 12:05:00,16.94,16.96,16.78,16.81,704900.0,16.94,16.96,16.78,16.81,704900.0
2011-10-05 12:10:00,16.81,16.86,16.75,16.8,548800.0,16.81,16.86,16.75,16.8,548800.0
2011-10-05 12:15:00,16.79,16.81,16.62,16.64,573300.0,16.79,16.81,16.62,16.64,573300.0
2011-10-05 12:20:00,16.63,16.7,16.62,16.64,452200.0,16.63,16.7,16.62,16.64,452200.0
2011-10-05 12:25:00,16.63,16.66,16.54,16.54,691600.0,16.63,16.66,16.54,16.54,691600.0
2011-10-05 12:30:00,16.54,16.69,16.5,16.66,590100.0,16.54,16.69,16.5,16.66,590100.0
2011-10-05 12:35:00,16.66,16.67,16.5,16.5,723800.0,16.66,16.67,16.5,16.5,723800.0
2011-10-05 12:40:00,16.51,16.58,16.5,16.54,156800.0,16.51,16.58,16.5,16.54,156800.0
2011-10-05 12:45:00,16.53,16.54,16.44,16.53,520800.0,16.53,16.54,16.44,16.53,520800.0
2011-10-05 12:50:00,16.53,16.62,16.52,16.6,508900.0,16.53,16.62,16.52,16.6,508900.0
2011-10-05 12:55:00,16.6,16.66,16.54,16.63,325500.0,16.6,16.66,16.54,16.63,325500.0
2011-10-05 13:00:00,16.64,16.77,16.63,16.72,641900.0,16.64,16.77,16.63,16.72,641900.0
2011-10-05 13:05:00,16.72,16.79,16.69,16.76,315000.0,16.72,16.79,16.69,16.76,315000.0
2011-10-05 13:10:00,16.76,16.76,16.64,16.66,215600.0,16.76,16.76,16.64,16.66,215600.0
2011-10-05 13:15:00,16.67,16.78,16.66,16.71,191100.0,16.67,16.78,16.66,16.71,191100.0
2011-10-05 13:20:00,16.72,16.76,16.69,16.72,261800.0,16.72,16.76,16.69,16.72,261800.0
2011-10-05 13:25:00,16.73,16.76,16.7,16.71,236600.0,16.73,16.76,16.7,16.71,236600.0
2011-10-05 13:30:00,16.72,16.77,16.69,16.73,200200.0,16.72,16.77,16.69,16.73,200200.0
2011-10-05 13:35:00,16.74,16.74,16.66,16.66,211400.0,16.74,16.74,16.66,16.66,211400.0
2011-10-05 13:40:00,16.67,16.78,16.67,16.78,606200.0,16.67,16.78,16.67,16.78,606200.0
2011-10-05 13:45:00,16.78,16.91,16.78,16.89,784700.0,16.78,16.91,16.78,16.89,784700.0
2011-10-05 13:50:00,16.89,16.96,16.87,16.94,562100.0,16.89,16.96,16.87,16.94,562100.0
2011-10-05 13:55:00,16.94,16.94,16.87,16.93,837200.0,16.94,16.94,16.87,16.93,837200.0
2011-10-05 14:00:00,16.93,17.04,16.92,17.01,900200.0,16.93,17.04,16.92,17.01,900200.0
2011-10-05 14:05:00,17.01,17.05,16.93,16.95,631400.0,17.01,17.05,16.93,16.95,631400.0
2011-10-05 14:10:00,16.95,16.97,16.89,16.97,340200.0,16.95,16.97,16.89,16.97,340200.0
2011-10-05 14:15:00,16.96,17.07,16.96,17.06,555100.0,16.96,17.07,16.96,17.06,555100.0
2011-10-05 14:20:00,17.06,17.06,16.93,16.99,472500.0,17.06,17.06,16.93,16.99,472500.0
2011-10-05 14:25:00,16.99,17.0,16.95,16.98,205800.0,16.99,17.0,16.95,16.98,205800.0
2011-10-05 14:30:00,16.99,17.0,16.86,16.86,688800.0,16.99,17.0,16.86,16.86,688800.0
2011-10-05 14:35:00,16.87,16.91,16.86,16.87,371700.0,16.87,16.91,16.86,16.87,371700.0
2011-10-05 14:40:00,16.87,16.96,16.87,16.94,299600.0,16.87,16.96,16.87,16.94,299600.0
2011-10-05 14:45:00,16.94,17.03,16.93,17.0,310100.0,16.94,17.03,16.93,17.0,310100.0
2011-10-05 14:50:00,17.01,17.05,16.96,17.0,271600.0,17.01,17.05,16.96,17.0,271600.0
2011-10-05 14:55:00,17.0,17.02,16.96,17.01,347900.0,17.0,17.02,16.96,17.01,347900.0
2011-10-05 15:00:00,17.01,17.02,16.92,16.95,417900.0,17.01,17.02,16.92,16.95,417900.0
2011-10-05 15:05:00,16.96,17.04,16.92,16.99,448700.0,16.96,17.04,16.92,16.99,448700.0
2011-10-05 15:10:00,16.98,17.0,16.93,16.94,606200.0,16.98,17.0,16.93,16.94,606200.0
2011-10-05 15:15:00,16.93,16.97,16.83,16.91,646100.0,16.93,16.97,16.83,16.91,646100.0
2011-10-05 15:20:00,16.91,16.94,16.84,16.86,413000.0,16.91,16.94,16.84,16.86,413000.0
2011-10-05 15:25:00,16.86,16.97,16.86,16.93,361900.0,16.86,16.97,16.86,16.93,361900.0
2011-10-05 15:30:00,16.93,17.03,16.93,17.02,515900.0,16.93,17.03,16.93,17.02,515900.0
2011-10-05 15:35:00,17.02,17.1,17.02,17.1,564200.0,17.02,17.1,17.02,17.1,564200.0
2011-10-05 15:40:00,17.1,17.1,17.05,17.1,870800.0,17.1,17.1,17.05,17.1,870800.0
2011-10-05 15:45:00,17.1,17.12,17.02,17.04,1005900.0,17.1,17.12,17.02,17.04,1005900.0
2011-10-05 15:50:00,17.04,17.11,17.03,17.11,720300.0,17.04,17.11,17.03,17.11,720300.0
2011-10-05 15:55:00,17.11,17.12,17.08,17.12,1662500.0,17.11,17.12,17.08,17.12,1662500.0
2011-10-06 09:30:00,17.08,17.34,16.93,17.26,1795500.0,17.08,17.34,16.93,17.26,1795500.0
2011-10-06 09:35:00,17.26,17.34,17.14,17.28,1253000.0,17.26,17.34,17.14,17.28,1253000.0
2011-10-06 09:40:00,17.3,17.46,17.18,17.43,1328600.0,17.3,17.46,17.18,17.43,1328600.0
2011-10-06 09:45:00,17.41,17.54,17.3,17.35,1781500.0,17.41,17.54,17.3,17.35,1781500.0
2011-10-06 09:50:00,17.33,17.36,17.22,17.26,592200.0,17.33,17.36,17.22,17.26,592200.0
2011-10-06 09:55:00,17.27,17.5,17.17,17.36,1127000.0,17.27,17.5,17.17,17.36,1127000.0
2011-10-06 10:00:00,17.37,17.4,17.22,17.36,1087100.0,17.37,17.4,17.22,17.36,1087100.0
2011-10-06 10:05:00,17.36,17.6,17.35,17.53,1409800.0,17.36,17.6,17.35,17.53,1409800.0
2011-10-06 10:10:00,17.54,17.59,17.47,17.56,920500.0,17.54,17.59,17.47,17.56,920500.0
2011-10-06 10:15:00,17.56,17.56,17.46,17.55,891800.0,17.56,17.56,17.46,17.55,891800.0
2011-10-06 10:20:00,17.55,17.61,17.5,17.61,934500.0,17.55,17.61,17.5,17.61,934500.0
2011-10-06 10:25:00,17.6,17.63,17.52,17.59,459200.0,17.6,17.63,17.52,17.59,459200.0
2011-10-06 10:30:00,17.59,17.69,17.58,17.64,1497300.0,17.59,17.69,17.58,17.64,1497300.0
2011-10-06 10:35:00,17.66,17.72,17.63,17.64,1475600.0,17.66,17.72,17.63,17.64,1475600.0
2011-10-06 10:40:00,17.63,17.66,17.57,17.6,781200.0,17.63,17.66,17.57,17.6,781200.0
2011-10-06 10:45:00,17.6,17.64,17.5,17.51,592200.0,17.6,17.64,17.5,17.51,592200.0
2011-10-06 10:50:00,17.51,17.59,17.49,17.57,263200.0,17.51,17.59,17.49,17.57,263200.0
2011-10-06 10:55:00,17.57,17.6,17.49,17.53,422100.0,17.57,17.6,17.49,17.53,422100.0
2011-10-06 11:00:00,17.54,17.59,17.46,17.55,725900.0,17.54,17.59,17.46,17.55,725900.0
2011-10-06 11:05:00,17.54,17.59,17.53,17.59,487900.0,17.54,17.59,17.53,17.59,487900.0
2011-10-06 11:10:00,17.57,17.64,17.57,17.63,317800.0,17.57,17.64,17.57,17.63,317800.0
2011-10-06 11:15:00,17.63,17.63,17.45,17.47,589400.0,17.63,17.63,17.45,17.47,589400.0
2011-10-06 11:20:00,17.47,17.52,17.33,17.41,799400.0,17.47,17.52,17.33,17.41,799400.0
2011-10-06 11:25:00,17.41,17.46,17.39,17.39,252700.0,17.41,17.46,17.39,17.39,252700.0
2011-10-06 11:30:00,17.4,17.5,17.4,17.5,287000.0,17.4,17.5,17.4,17.5,287000.0
2011-10-06 11:35:00,17.5,17.52,17.45,17.51,182700.0,17.5,17.52,17.45,17.51,182700.0
2011-10-06 11:40:00,17.5,17.52,17.39,17.45,251300.0,17.5,17.52,17.39,17.45,251300.0
2011-10-06 11:45:00,17.43,17.46,17.38,17.42,291200.0,17.43,17.46,17.38,17.42,291200.0
2011-10-06 11:50:00,17.43,17.48,17.39,17.39,300300.0,17.43,17.48,17.39,17.39,300300.0
2011-10-06 11:55:00,17.42,17.45,17.39,17.43,233100.0,17.42,17.45,17.39,17.43,233100.0
2011-10-06 12:00:00,17.41,17.46,17.39,17.41,403900.0,17.41,17.46,17.39,17.41,403900.0
2011-10-06 12:05:00,17.41,17.47,17.39,17.47,367500.0,17.41,17.47,17.39,17.47,367500.0
2011-10-06 12:10:00,17.47,17.55,17.43,17.53,320600.0,17.47,17.55,17.43,17.53,320600.0
2011-10-06 12:15:00,17.55,17.62,17.49,17.58,457800.0,17.55,17.62,17.49,17.58,457800.0
2011-10-06 12:20:00,17.57,17.69,17.57,17.63,380100.0,17.57,17.69,17.57,17.63,380100.0
2011-10-06 12:25:00,17.63,17.63,17.55,17.63,397600.0,17.63,17.63,17.55,17.63,397600.0
2011-10-06 12:30:00,17.62,17.74,17.6,17.68,627200.0,17.62,17.74,17.6,17.68,627200.0
2011-10-06 12:35:00,17.66,17.73,17.64,17.69,457800.0,17.66,17.73,17.64,17.69,457800.0
2011-10-06 12:40:00,17.7,17.71,17.64,17.67,637000.0,17.7,17.71,17.64,17.67,637000.0
2011-10-06 12:45:00,17.66,17.75,17.66,17.75,459900.0,17.66,17.75,17.66,17.75,459900.0
2011-10-06 12:50:00,17.73,17.75,17.65,17.68,332500.0,17.73,17.75,17.65,17.68,332500.0
2011-10-06 12:55:00,17.67,17.7,17.59,17.6,221900.0,17.67,17.7,17.59,17.6,221900.0
2011-10-06 13:00:00,17.59,17.67,17.58,17.62,163800.0,17.59,17.67,17.58,17.62,163800.0
2011-10-06 13:05:00,17.63,17.63,17.54,17.56,468300.0,17.63,17.63,17.54,17.56,468300.0
2011-10-06 13:10:00,17.56,17.64,17.55,17.62,156100.0,17.56,17.64,17.55,17.62,156100.0
2011-10-06 13:15:00,17.62,17.63,17.56,17.56,143500.0,17.62,17.63,17.56,17.56,143500.0
2011-10-06 13:20:00,17.57,17.61,17.55,17.59,118300.0,17.57,17.61,17.55,17.59,118300.0
2011-10-06 13:25:00,17.61,17.64,17.52,17.53,375900.0,17.61,17.64,17.52,17.53,375900.0
2011-10-06 13:30:00,17.52,17.57,17.52,17.52,177800.0,17.52,17.57,17.52,17.52,177800.0
2011-10-06 13:35:00,17.52,17.52,17.43,17.43,251300.0,17.52,17.52,17.43,17.43,251300.0
2011-10-06 13:40:00,17.44,17.46,17.36,17.39,305900.0,17.44,17.46,17.36,17.39,305900.0
2011-10-06 13:45:00,17.37,17.49,17.37,17.44,325500.0,17.37,17.49,17.37,17.44,325500.0
2011-10-06 13:50:00,17.43,17.55,17.43,17.52,322700.0,17.43,17.55,17.43,17.52,322700.0
2011-10-06 13:55:00,17.53,17.53,17.46,17.51,97300.0,17.53,17.53,17.46,17.51,97300.0
2011-10-06 14:00:00,17.52,17.58,17.5,17.55,245000.0,17.52,17.58,17.5,17.55,245000.0
2011-10-06 14:05:00,17.55,17.61,17.55,17.61,228900.0,17.55,17.61,17.55,17.61,228900.0
2011-10-06 14:10:00,17.6,17.6,17.57,17.58,104300.0,17.6,17.6,17.57,17.58,104300.0
2011-10-06 14:15:00,17.59,17.64,17.56,17.63,180600.0,17.59,17.64,17.56,17.63,180600.0
2011-10-06 14:20:00,17.64,17.64,17.56,17.57,205800.0,17.64,17.64,17.56,17.57,205800.0
2011-10-06 14:25:00,17.59,17.6,17.5,17.53,182000.0,17.59,17.6,17.5,17.53,182000.0
2011-10-06 14:30:00,17.53,17.55,17.43,17.43,363300.0,17.53,17.55,17.43,17.43,363300.0
2011-10-06 14:35:00,17.43,17.48,17.43,17.45,146300.0,17.43,17.48,17.43,17.45,146300.0
2011-10-06 14:40:00,17.45,17.51,17.44,17.51,113400.0,17.45,17.51,17.44,17.51,113400.0
2011-10-06 14:45:00,17.5,17.52,17.46,17.46,114800.0,17.5,17.52,17.46,17.46,114800.0
2011-10-06 14:50:00,17.47,17.5,17.45,17.48,136500.0,17.47,17.5,17.45,17.48,136500.0
2011-10-06 14:55:00,17.47,17.51,17.46,17.5,152600.0,17.47,17.51,17.46,17.5,152600.0
2011-10-06 15:00:00,17.49,17.5,17.43,17.47,300300.0,17.49,17.5,17.43,17.47,300300.0
2011-10-06 15:05:00,17.47,17.51,17.45,17.47,401800.0,17.47,17.51,17.45,17.47,401800.0
2011-10-06 15:10:00,17.49,17.52,17.45,17.45,252700.0,17.49,17.52,17.45,17.45,252700.0
2011-10-06 15:15:00,17.45,17.52,17.44,17.46,406000.0,17.45,17.52,17.44,17.46,406000.0
2011-10-06 15:20:00,17.45,17.48,17.4,17.42,420700.0,17.45,17.48,17.4,17.42,420700.0
2011-10-06 15:25:00,17.43,17.47,17.41,17.43,472500.0,17.43,17.47,17.41,17.43,472500.0
2011-10-06 15:30:00,17.43,17.52,17.4,17.47,399000.0,17.43,17.52,17.4,17.47,399000.0
2011-10-06 15:35:00,17.47,17.55,17.42,17.54,515900.0,17.47,17.55,17.42,17.54,515900.0
2011-10-06 15:40:00,17.53,17.68,17.51,17.65,753900.0,17.53,17.68,17.51,17.65,753900.0
2011-10-06 15:45:00,17.64,17.64,17.53,17.57,562100.0,17.64,17.64,17.53,17.57,562100.0
2011-10-06 15:50:00,17.58,17.6,17.55,17.59,543200.0,17.58,17.6,17.55,17.59,543200.0
2011-10-06 15:55:00,17.59,17.63,17.56,17.6,800100.0,17.59,17.63,17.56,17.6,800100.0
2011-10-07 09:30:00,17.6,17.61,17.44,17.58,1175300.0,17.6,17.61,17.44,17.58,1175300.0
2011-10-07 09:35:00,17.57,17.74,17.56,17.6,1048600.0,17.57,17.74,17.56,17.6,1048600.0
2011-10-07 09:40:00,17.58,17.72,17.52,17.61,1386000.0,17.58,17.72,17.52,17.61,1386000.0
2011-10-07 09:45:00,17.62,17.62,17.36,17.37,814100.0,17.62,17.62,17.36,17.37,814100.0
2011-10-07 09:50:00,17.37,17.42,17.25,17.39,1306900.0,17.37,17.42,17.25,17.39,1306900.0
2011-10-07 09:55:00,17.39,17.41,17.27,17.38,399700.0,17.39,17.41,17.27,17.38,399700.0
2011-10-07 10:00:00,17.38,17.4,17.29,17.39,512400.0,17.38,17.4,17.29,17.39,512400.0
2011-10-07 10:05:00,17.38,17.38,17.25,17.25,504000.0,17.38,17.38,17.25,17.25,504000.0
2011-10-07 10:10:00,17.25,17.3,17.2,17.28,535500.0,17.25,17.3,17.2,17.28,535500.0
2011-10-07 10:15:00,17.26,17.33,17.21,17.31,493500.0,17.26,17.33,17.21,17.31,493500.0
2011-10-07 10:20:00,17.31,17.38,17.27,17.36,289100.0,17.31,17.38,17.27,17.36,289100.0
2011-10-07 10:25:00,17.38,17.4,17.29,17.29,253400.0,17.38,17.4,17.29,17.29,253400.0
2011-10-07 10:30:00,17.29,17.32,17.26,17.26,221900.0,17.29,17.32,17.26,17.26,221900.0
2011-10-07 10:35:00,17.26,17.26,17.11,17.12,657300.0,17.26,17.26,17.11,17.12,657300.0
2011-10-07 10:40:00,17.13,17.25,17.12,17.19,326200.0,17.13,17.25,17.12,17.19,326200.0
2011-10-07 10:45:00,17.19,17.21,17.12,17.16,403200.0,17.19,17.21,17.12,17.16,403200.0
2011-10-07 10:50:00,17.14,17.21,17.14,17.16,322700.0,17.14,17.21,17.14,17.16,322700.0
2011-10-07 10:55:00,17.16,17.19,17.09,17.11,380100.0,17.16,17.19,17.09,17.11,380100.0
2011-10-07 11:00:00,17.11,17.11,16.99,17.01,672700.0,17.11,17.11,16.99,17.01,672700.0
2011-10-07 11:05:00,17.01,17.03,16.89,16.89,547400.0,17.01,17.03,16.89,16.89,547400.0
2011-10-07 11:10:00,16.91,16.93,16.84,16.9,771400.0,16.91,16.93,16.84,16.9,771400.0
2011-10-07 11:15:00,16.9,16.97,16.9,16.92,413000.0,16.9,16.97,16.9,16.92,413000.0
2011-10-07 11:20:00,16.91,16.92,16.79,16.92,569800.0,16.91,16.92,16.79,16.92,569800.0
2011-10-07 11:25:00,16.92,16.93,16.84,16.86,229600.0,16.92,16.93,16.84,16.86,229600.0
2011-10-07 11:30:00,16.86,16.87,16.81,16.84,333200.0,16.86,16.87,16.81,16.84,333200.0
2011-10-07 11:35:00,16.85,16.86,16.8,16.81,227500.0,16.85,16.86,16.8,16.81,227500.0
2011-10-07 11:40:00,16.81,16.96,16.81,16.91,629300.0,16.81,16.96,16.81,16.91,629300.0
2011-10-07 11:45:00,16.91,16.94,16.84,16.88,285600.0,16.91,16.94,16.84,16.88,285600.0
2011-10-07 11:50:00,16.88,16.92,16.86,16.9,187600.0,16.88,16.92,16.86,16.9,187600.0
2011-10-07 11:55:00,16.9,16.98,16.87,16.98,473900.0,16.9,16.98,16.87,16.98,473900.0
2011-10-07 12:00:00,16.99,17.03,16.89,16.95,720300.0,16.99,17.03,16.89,16.95,720300.0
2011-10-07 12:05:00,16.96,17.0,16.93,16.98,226100.0,16.96,17.0,16.93,16.98,226100.0
2011-10-07 12:10:00,16.98,17.03,16.97,17.01,394100.0,16.98,17.03,16.97,17.01,394100.0
2011-10-07 12:15:00,17.02,17.02,16.86,16.87,337400.0,17.02,17.02,16.86,16.87,337400.0
2011-10-07 12:20:00,16.87,16.95,16.86,16.87,466200.0,16.87,16.95,16.86,16.87,466200.0
2011-10-07 12:25:00,16.88,16.97,16.86,16.93,259700.0,16.88,16.97,16.86,16.93,259700.0
2011-10-07 12:30:00,16.93,16.94,16.87,16.9,220500.0,16.93,16.94,16.87,16.9,220500.0
2011-10-07 12:35:00,16.92,16.99,16.9,16.95,163800.0,16.92,16.99,16.9,16.95,163800.0
2011-10-07 12:40:00,16.97,16.97,16.9,16.91,175000.0,16.97,16.97,16.9,16.91,175000.0
2011-10-07 12:45:00,16.9,16.96,16.9,16.94,169400.0,16.9,16.96,16.9,16.94,169400.0
2011-10-07 12:50:00,16.94,16.95,16.89,16.92,193200.0,16.94,16.95,16.89,16.92,193200.0
2011-10-07 12:55:00,16.91,16.92,16.87,16.89,174300.0,16.91,16.92,16.87,16.89,174300.0
2011-10-07 13:00:00,16.88,16.9,16.87,16.88,132300.0,16.88,16.9,16.87,16.88,132300.0
2011-10-07 13:05:00,16.87,16.89,16.86,16.89,94500.0,16.87,16.89,16.86,16.89,94500.0
2011-10-07 13:10:00,16.89,16.93,16.87,16.9,154000.0,16.89,16.93,16.87,16.9,154000.0
2011-10-07 13:15:00,16.91,17.01,16.91,17.01,390600.0,16.91,17.01,16.91,17.01,390600.0
2011-10-07 13:20:00,17.0,17.07,16.98,17.06,415800.0,17.0,17.07,16.98,17.06,415800.0
2011-10-07 13:25:00,17.07,17.11,16.99,17.0,310800.0,17.07,17.11,16.99,17.0,310800.0
2011-10-07 13:30:00,17.0,17.03,17.0,17.02,140000.0,17.0,17.03,17.0,17.02,140000.0
2011-10-07 13:35:00,17.02,17.02,16.96,16.96,208600.0,17.02,17.02,16.96,16.96,208600.0
2011-10-07 13:40:00,16.96,16.96,16.91,16.92,177800.0,16.96,16.96,16.91,16.92,177800.0
2011-10-07 13:45:00,16.92,16.97,16.92,16.95,157500.0,16.92,16.97,16.92,16.95,157500.0
2011-10-07 13:50:00,16.95,16.96,16.94,16.95,112700.0,16.95,16.96,16.94,16.95,112700.0
2011-10-07 13:55:00,16.95,17.03,16.94,17.03,115500.0,16.95,17.03,16.94,17.03,115500.0
2011-10-07 14:00:00,17.03,17.06,17.02,17.05,248500.0,17.03,17.06,17.02,17.05,248500.0
2011-10-07 14:05:00,17.05,17.09,17.04,17.07,349300.0,17.05,17.09,17.04,17.07,349300.0
2011-10-07 14:10:00,17.07,17.08,17.06,17.07,287700.0,17.07,17.08,17.06,17.07,287700.0
2011-10-07 14:15:00,17.07,17.15,17.07,17.12,1197700.0,17.07,17.15,17.07,17.12,1197700.0
2011-10-07 14:20:00,17.12,17.21,17.12,17.14,1067500.0,17.12,17.21,17.12,17.14,1067500.0
2011-10-07 14:25:00,17.14,17.18,17.14,17.15,932400.0,17.14,17.18,17.14,17.15,932400.0
2011-10-07 14:30:00,17.15,17.16,17.03,17.05,592200.0,17.15,17.16,17.03,17.05,592200.0
2011-10-07 14:35:00,17.05,17.09,16.98,17.01,475300.0,17.05,17.09,16.98,17.01,475300.0
2011-10-07 14:40:00,17.01,17.01,16.92,16.95,487900.0,17.01,17.01,16.92,16.95,487900.0
2011-10-07 14:45:00,16.95,16.95,16.88,16.88,660100.0,16.95,16.95,16.88,16.88,660100.0
2011-10-07 14:50:00,16.88,16.9,16.86,16.87,527800.0,16.88,16.9,16.86,16.87,527800.0
2011-10-07 14:55:00,16.87,16.89,16.84,16.89,667100.0,16.87,16.89,16.84,16.89,667100.0
2011-10-07 15:00:00,16.88,16.9,16.86,16.88,483700.0,16.88,16.9,16.86,16.88,483700.0
2011-10-07 15:05:00,16.88,16.9,16.87,16.89,401800.0,16.88,16.9,16.87,16.89,401800.0
2011-10-07 15:10:00,16.89,16.89,16.83,16.84,595000.0,16.89,16.89,16.83,16.84,595000.0
2011-10-07 15:15:00,16.85,16.94,16.85,16.93,506800.0,16.85,16.94,16.85,16.93,506800.0
2011-10-07 15:20:00,16.94,17.02,16.93,17.01,961800.0,16.94,17.02,16.93,17.01,961800.0
2011-10-07 15:25:00,17.01,17.01,16.93,16.94,837200.0,17.01,17.01,16.93,16.94,837200.0
2011-10-07 15:30:00,16.93,16.98,16.92,16.94,718200.0,16.93,16.98,16.92,16.94,718200.0
2011-10-07 15:35:00,16.94,16.94,16.89,16.92,515900.0,16.94,16.94,16.89,16.92,515900.0
2011-10-07 15:40:00,16.91,16.93,16.88,16.91,554400.0,16.91,16.93,16.88,16.91,554400.0
2011-10-07 15:45:00,16.91,16.91,16.79,16.81,991900.0,16.91,16.91,16.79,16.81,991900.0
2011-10-07 15:50:00,16.82,16.82,16.71,16.75,1025500.0,16.82,16.82,16.71,16.75,1025500.0
2011-10-07 15:55:00,16.75,16.77,16.72,16.74,878500.0,16.75,16.77,16.72,16.74,878500.0
2011-10-10 09:30:00,18.22,18.36,17.82,17.86,5811400.0,18.22,18.36,17.82,17.86,5811400.0
2011-10-10 09:35:00,17.87,18.11,17.86,18.02,4589200.0,17.87,18.11,17.86,18.02,4589200.0
2011-10-10 09:40:00,18.01,18.18,17.93,17.93,2586500.0,18.01,18.18,17.93,17.93,2586500.0
2011-10-10 09:45:00,17.94,18.01,17.75,17.8,2265900.0,17.94,18.01,17.75,17.8,2265900.0
2011-10-10 09:50:00,17.82,17.91,17.79,17.84,1932000.0,17.82,17.91,17.79,17.84,1932000.0
2011-10-10 09:55:00,17.84,18.0,17.84,17.95,2242100.0,17.84,18.0,17.84,17.95,2242100.0
2011-10-10 10:00:00,17.97,17.98,17.77,17.8,1856400.0,17.97,17.98,17.77,17.8,1856400.0
2011-10-10 10:05:00,17.8,17.86,17.69,17.76,1787800.0,17.8,17.86,17.69,17.76,1787800.0
2011-10-10 10:10:00,17.76,17.82,17.66,17.69,1473500.0,17.76,17.82,17.66,17.69,1473500.0
2011-10-10 10:15:00,17.71,17.98,17.69,17.94,1844500.0,17.71,17.98,17.69,17.94,1844500.0
2011-10-10 10:20:00,17.94,17.97,17.81,17.85,1410500.0,17.94,17.97,17.81,17.85,1410500.0
2011-10-10 10:25:00,17.83,17.92,17.82,17.85,806400.0,17.83,17.92,17.82,17.85,806400.0
2011-10-10 10:30:00,17.85,17.95,17.83,17.92,1036000.0,17.85,17.95,17.83,17.92,1036000.0
2011-10-10 10:35:00,17.91,17.97,17.8,17.83,1108100.0,17.91,17.97,17.8,17.83,1108100.0
2011-10-10 10:40:00,17.82,17.91,17.79,17.82,812700.0,17.82,17.91,17.79,17.82,812700.0
2011-10-10 10:45:00,17.84,17.94,17.83,17.85,429800.0,17.84,17.94,17.83,17.85,429800.0
2011-10-10 10:50:00,17.84,17.85,17.69,17.73,917700.0,17.84,17.85,17.69,17.73,917700.0
2011-10-10 10:55:00,17.73,17.73,17.64,17.66,1015000.0,17.73,17.73,17.64,17.66,1015000.0
2011-10-10 11:00:00,17.66,17.7,17.59,17.59,1281700.0,17.66,17.7,17.59,17.59,1281700.0
2011-10-10 11:05:00,17.59,17.62,17.48,17.55,1544900.0,17.59,17.62,17.48,17.55,1544900.0
2011-10-10 11:10:00,17.54,17.57,17.5,17.55,833700.0,17.54,17.57,17.5,17.55,833700.0
2011-10-10 11:15:00,17.54,17.58,17.53,17.54,860300.0,17.54,17.58,17.53,17.54,860300.0
2011-10-10 11:20:00,17.54,17.56,17.45,17.48,956900.0,17.54,17.56,17.45,17.48,956900.0
2011-10-10 11:25:00,17.48,17.48,17.39,17.45,1646400.0,17.48,17.48,17.39,17.45,1646400.0
2011-10-10 11:30:00,17.45,17.46,17.26,17.33,1673700.0,17.45,17.46,17.26,17.33,1673700.0
2011-10-10 11:35:00,17.33,17.4,17.3,17.39,1638700.0,17.33,17.4,17.3,17.39,1638700.0
2011-10-10 11:40:00,17.39,17.49,17.36,17.45,1156400.0,17.39,17.49,17.36,17.45,1156400.0
2011-10-10 11:45:00,17.45,17.48,17.37,17.37,849100.0,17.45,17.48,17.37,17.37,849100.0
2011-10-10 11:50:00,17.38,17.43,17.32,17.33,909300.0,17.38,17.43,17.32,17.33,909300.0
2011-10-10 11:55:00,17.33,17.39,17.31,17.31,608300.0,17.33,17.39,17.31,17.31,608300.0
2011-10-10 12:00:00,17.32,17.32,17.24,17.3,987000.0,17.32,17.32,17.24,17.3,987000.0
2011-10-10 12:05:00,17.3,17.42,17.3,17.33,917700.0,17.3,17.42,17.3,17.33,917700.0
2011-10-10 12:10:00,17.33,17.41,17.33,17.38,490000.0,17.33,17.41,17.33,17.38,490000.0
2011-10-10 12:15:00,17.39,17.4,17.31,17.31,387800.0,17.39,17.4,17.31,17.31,387800.0
2011-10-10 12:20:00,17.3,17.44,17.3,17.41,587300.0,17.3,17.44,17.3,17.41,587300.0
2011-10-10 12:25:00,17.41,17.41,17.36,17.37,291200.0,17.41,17.41,17.36,17.37,291200.0
2011-10-10 12:30:00,17.37,17.38,17.25,17.27,736400.0,17.37,17.38,17.25,17.27,736400.0
2011-10-10 12:35:00,17.26,17.33,17.25,17.28,415100.0,17.26,17.33,17.25,17.28,415100.0
2011-10-10 12:40:00,17.27,17.27,17.13,17.13,1185800.0,17.27,17.27,17.13,17.13,1185800.0
2011-10-10 12:45:00,17.13,17.17,17.02,17.05,2158800.0,17.13,17.17,17.02,17.05,2158800.0
2011-10-10 12:50:00,17.04,17.06,16.73,16.73,3215800.0,17.04,17.06,16.73,16.73,3215800.0
2011-10-10 12:55:00,16.75,16.79,16.6,16.68,3833200.0,16.75,16.79,16.6,16.68,3833200.0
2011-10-10 13:00:00,16.68,16.69,16.51,16.62,2737700.0,16.68,16.69,16.51,16.62,2737700.0
2011-10-10 13:05:00,16.62,16.75,16.6,16.68,2291800.0,16.62,16.75,16.6,16.68,2291800.0
2011-10-10 13:10:00,16.68,16.75,16.65,16.74,1079400.0,16.68,16.75,16.65,16.74,1079400.0
2011-10-10 13:15:00,16.74,16.8,16.64,16.78,1260000.0,16.74,16.8,16.64,16.78,1260000.0
2011-10-10 13:20:00,16.79,16.79,16.67,16.7,916300.0,16.79,16.79,16.67,16.7,916300.0
2011-10-10 13:25:00,16.71,16.74,16.51,16.58,1332800.0,16.71,16.74,16.51,16.58,1332800.0
2011-10-10 13:30:00,16.58,16.64,16.5,16.55,1475600.0,16.58,16.64,16.5,16.55,1475600.0
2011-10-10 13:35:00,16.56,16.62,16.55,16.59,672700.0,16.56,16.62,16.55,16.59,672700.0
2011-10-10 13:40:00,16.58,16.61,16.51,16.57,952000.0,16.58,16.61,16.51,16.57,952000.0
2011-10-10 13:45:00,16.56,16.59,16.46,16.51,1222200.0,16.56,16.59,16.46,16.51,1222200.0
2011-10-10 13:50:00,16.51,16.65,16.49,16.56,1407000.0,16.51,16.65,16.49,16.56,1407000.0
2011-10-10 13:55:00,16.56,16.58,16.49,16.54,819000.0,16.56,16.58,16.49,16.54,819000.0
2011-10-10 14:00:00,16.54,16.58,16.52,16.54,716800.0,16.54,16.58,16.52,16.54,716800.0
2011-10-10 14:05:00,16.53,16.56,16.41,16.41,1677200.0,16.53,16.56,16.41,16.41,1677200.0
2011-10-10 14:10:00,16.42,16.49,16.41,16.49,870800.0,16.42,16.49,16.41,16.49,870800.0
2011-10-10 14:15:00,16.49,16.49,16.33,16.38,1552600.0,16.49,16.49,16.33,16.38,1552600.0
2011-10-10 14:20:00,16.38,16.42,16.35,16.37,860300.0,16.38,16.42,16.35,16.37,860300.0
2011-10-10 14:25:00,16.37,16.45,16.31,16.38,1283100.0,16.37,16.45,16.31,16.38,1283100.0
2011-10-10 14:30:00,16.36,16.41,16.3,16.33,1141000.0,16.36,16.41,16.3,16.33,1141000.0
2011-10-10 14:35:00,16.32,16.34,16.24,16.24,2404500.0,16.32,16.34,16.24,16.24,2404500.0
2011-10-10 14:40:00,16.25,16.3,16.17,16.19,1785000.0,16.25,16.3,16.17,16.19,1785000.0
2011-10-10 14:45:00,16.18,16.26,16.16,16.26,1777300.0,16.18,16.26,16.16,16.26,1777300.0
2011-10-10 14:50:00,16.24,16.34,16.21,16.3,1711500.0,16.24,16.34,16.21,16.3,1711500.0
2011-10-10 14:55:00,16.29,16.46,16.21,16.23,3138800.0,16.29,16.46,16.21,16.23,3138800.0
2011-10-10 15:00:00,16.22,16.25,16.1,16.16,2064300.0,16.22,16.25,16.1,16.16,2064300.0
2011-10-10 15:05:00,16.15,16.17,15.93,15.97,3751300.0,16.15,16.17,15.93,15.97,3751300.0
2011-10-10 15:10:00,15.97,15.99,15.73,15.78,5002900.0,15.97,15.99,15.73,15.78,5002900.0
2011-10-10 15:15:00,15.77,15.81,15.45,15.58,6635300.0,15.77,15.81,15.45,15.58,6635300.0
2011-10-10 15:20:00,15.58,15.64,15.33,15.45,4641000.0,15.58,15.64,15.33,15.45,4641000.0
2011-10-10 15:25:00,15.47,15.66,15.46,15.54,3609900.0,15.47,15.66,15.46,15.54,3609900.0
2011-10-10 15:30:00,15.54,15.73,15.46,15.66,3529400.0,15.54,15.73,15.46,15.66,3529400.0
2011-10-10 15:35:00,15.68,15.76,15.57,15.69,2733500.0,15.68,15.76,15.57,15.69,2733500.0
2011-10-10 15:40:00,15.69,15.7,15.55,15.69,2211300.0,15.69,15.7,15.55,15.69,2211300.0
2011-10-10 15:45:00,15.68,15.84,15.65,15.82,3162600.0,15.68,15.84,15.65,15.82,3162600.0
2011-10-10 15:50:00,15.83,15.99,15.81,15.94,3447500.0,15.83,15.99,15.81,15.94,3447500.0
2011-10-10 15:55:00,15.94,15.98,15.86,15.94,3108000.0,15.94,15.98,15.86,15.94,3108000.0
2011-10-11 09:30:00,15.64,15.81,15.39,15.49,5383000.0,15.64,15.81,15.39,15.49,5383000.0
2011-10-11 09:35:00,15.49,15.61,15.35,15.6,4805500.0,15.49,15.61,15.35,15.6,4805500.0
2011-10-11 09:40:00,15.6,15.85,15.58,15.68,4375000.0,15.6,15.85,15.58,15.68,4375000.0
2011-10-11 09:45:00,15.65,15.81,15.54,15.6,3384500.0,15.65,15.81,15.54,15.6,3384500.0
2011-10-11 09:50:00,15.6,15.64,15.36,15.36,3823400.0,15.6,15.64,15.36,15.36,3823400.0
2011-10-11 09:55:00,15.36,15.56,15.29,15.4,3730300.0,15.36,15.56,15.29,15.4,3730300.0
2011-10-11 10:00:00,15.41,15.41,15.17,15.21,4739000.0,15.41,15.41,15.17,15.21,4739000.0
2011-10-11 10:05:00,15.2,15.22,14.9,15.0,6876800.0,15.2,15.22,14.9,15.0,6876800.0
2011-10-11 10:10:00,15.0,15.09,14.9,15.08,4213300.0,15.0,15.09,14.9,15.08,4213300.0
2011-10-11 10:15:00,15.08,15.18,15.03,15.12,2947000.0,15.08,15.18,15.03,15.12,2947000.0
2011-10-11 10:20:00,15.13,15.26,15.07,15.2,2708300.0,15.13,15.26,15.07,15.2,2708300.0
2011-10-11 10:25:00,15.2,15.26,15.07,15.1,1969800.0,15.2,15.26,15.07,15.1,1969800.0
2011-10-11 10:30:00,15.1,15.12,14.78,14.81,4591300.0,15.1,15.12,14.78,14.81,4591300.0
2011-10-11 10:35:00,14.81,14.96,14.79,14.94,3061100.0,14.81,14.96,14.79,14.94,3061100.0
2011-10-11 10:40:00,14.94,15.02,14.93,14.96,2086700.0,14.94,15.02,14.93,14.96,2086700.0
2011-10-11 10:45:00,14.94,14.98,14.73,14.83,3193400.0,14.94,14.98,14.73,14.83,3193400.0
2011-10-11 10:50:00,14.84,15.1,14.81,15.0,2507400.0,14.84,15.1,14.81,15.0,2507400.0
2011-10-11 10:55:00,14.98,15.12,14.92,15.1,1654800.0,14.98,15.12,14.92,15.1,1654800.0
2011-10-11 11:00:00,15.1,15.19,15.07,15.16,1722000.0,15.1,15.19,15.07,15.16,1722000.0
2011-10-11 11:05:00,15.16,15.16,15.05,15.13,1432900.0,15.16,15.16,15.05,15.13,1432900.0
2011-10-11 11:10:00,15.13,15.24,15.13,15.22,1798300.0,15.13,15.24,15.13,15.22,1798300.0
2011-10-11 11:15:00,15.22,15.22,15.11,15.18,1031800.0,15.22,15.22,15.11,15.18,1031800.0
2011-10-11 11:20:00,15.18,15.2,15.07,15.17,949900.0,15.18,15.2,15.07,15.17,949900.0
2011-10-11 11:25:00,15.15,15.36,15.13,15.35,1787100.0,15.15,15.36,15.13,15.35,1787100.0
2011-10-11 11:30:00,15.34,15.46,15.32,15.37,2366700.0,15.34,15.46,15.32,15.37,2366700.0
2011-10-11 11:35:00,15.36,15.45,15.32,15.45,1055600.0,15.36,15.45,15.32,15.45,1055600.0
2011-10-11 11:40:00,15.45,15.46,15.37,15.4,1360800.0,15.45,15.46,15.37,15.4,1360800.0
2011-10-11 11:45:00,15.39,15.41,15.22,15.25,1575000.0,15.39,15.41,15.22,15.25,1575000.0
2011-10-11 11:50:00,15.26,15.32,15.22,15.29,827400.0,15.26,15.32,15.22,15.29,827400.0
2011-10-11 11:55:00,15.29,15.39,15.28,15.31,1037400.0,15.29,15.39,15.28,15.31,1037400.0
2011-10-11 12:00:00,15.3,15.43,15.3,15.4,805000.0,15.3,15.43,15.3,15.4,805000.0
2011-10-11 12:05:00,15.39,15.4,15.33,15.4,604100.0,15.39,15.4,15.33,15.4,604100.0
2011-10-11 12:10:00,15.39,15.64,15.38,15.61,1783600.0,15.39,15.64,15.38,15.61,1783600.0
2011-10-11 12:15:00,15.61,15.61,15.51,15.57,1197000.0,15.61,15.61,15.51,15.57,1197000.0
2011-10-11 12:20:00,15.56,15.57,15.45,15.5,686000.0,15.56,15.57,15.45,15.5,686000.0
2011-10-11 12:25:00,15.51,15.52,15.43,15.48,650300.0,15.51,15.52,15.43,15.48,650300.0
2011-10-11 12:30:00,15.48,15.48,15.37,15.41,485800.0,15.48,15.48,15.37,15.41,485800.0
2011-10-11 12:35:00,15.41,15.48,15.21,15.23,1345400.0,15.41,15.48,15.21,15.23,1345400.0
2011-10-11 12:40:00,15.23,15.27,15.19,15.22,1450400.0,15.23,15.27,15.19,15.22,1450400.0
2011-10-11 12:45:00,15.22,15.32,15.08,15.12,1351700.0,15.22,15.32,15.08,15.12,1351700.0
2011-10-11 12:50:00,15.13,15.26,15.1,15.21,627200.0,15.13,15.26,15.1,15.21,627200.0
2011-10-11 12:55:00,15.2,15.25,15.09,15.13,669200.0,15.2,15.25,15.09,15.13,669200.0
2011-10-11 13:00:00,15.12,15.18,15.07,15.07,954100.0,15.12,15.18,15.07,15.07,954100.0
2011-10-11 13:05:00,15.07,15.23,15.07,15.2,968100.0,15.07,15.23,15.07,15.2,968100.0
2011-10-11 13:10:00,15.2,15.24,15.11,15.16,538300.0,15.2,15.24,15.11,15.16,538300.0
2011-10-11 13:15:00,15.17,15.24,15.14,15.19,660800.0,15.17,15.24,15.14,15.19,660800.0
2011-10-11 13:20:00,15.19,15.31,15.19,15.25,954800.0,15.19,15.31,15.19,15.25,954800.0
2011-10-11 13:25:00,15.25,15.28,15.18,15.21,404600.0,15.25,15.28,15.18,15.21,404600.0
2011-10-11 13:30:00,15.21,15.24,15.14,15.15,471800.0,15.21,15.24,15.14,15.15,471800.0
2011-10-11 13:35:00,15.15,15.17,15.08,15.1,978600.0,15.15,15.17,15.08,15.1,978600.0
2011-10-11 13:40:00,15.1,15.19,15.08,15.19,527800.0,15.1,15.19,15.08,15.19,527800.0
2011-10-11 13:45:00,15.19,15.21,15.1,15.16,588000.0,15.19,15.21,15.1,15.16,588000.0
2011-10-11 13:50:00,15.16,15.4,15.15,15.34,1283100.0,15.16,15.4,15.15,15.34,1283100.0
2011-10-11 13:55:00,15.34,15.38,15.31,15.34,829500.0,15.34,15.38,15.31,15.34,829500.0
2011-10-11 14:00:00,15.34,15.35,15.3,15.32,508900.0,15.34,15.35,15.3,15.32,508900.0
2011-10-11 14:05:00,15.34,15.41,15.32,15.32,535500.0,15.34,15.41,15.32,15.32,535500.0
2011-10-11 14:10:00,15.34,15.39,15.32,15.34,380100.0,15.34,15.39,15.32,15.34,380100.0
2011-10-11 14:15:00,15.34,15.41,15.32,15.4,658700.0,15.34,15.41,15.32,15.4,658700.0
2011-10-11 14:20:00,15.39,15.41,15.19,15.25,1157800.0,15.39,15.41,15.19,15.25,1157800.0
2011-10-11 14:25:00,15.25,15.26,15.16,15.18,744800.0,15.25,15.26,15.16,15.18,744800.0
2011-10-11 14:30:00,15.18,15.22,15.15,15.2,777700.0,15.18,15.22,15.15,15.2,777700.0
2011-10-11 14:35:00,15.18,15.2,15.08,15.09,1258600.0,15.18,15.2,15.08,15.09,1258600.0
2011-10-11 14:40:00,15.11,15.22,15.1,15.19,795200.0,15.11,15.22,15.1,15.19,795200.0
2011-10-11 14:45:00,15.19,15.23,15.16,15.2,753900.0,15.19,15.23,15.16,15.2,753900.0
2011-10-11 14:50:00,15.21,15.24,15.11,15.13,877100.0,15.21,15.24,15.11,15.13,877100.0
2011-10-11 14:55:00,15.13,15.28,15.13,15.24,1220100.0,15.13,15.28,15.13,15.24,1220100.0
2011-10-11 15:00:00,15.24,15.36,15.24,15.3,1516200.0,15.24,15.36,15.24,15.3,1516200.0
2011-10-11 15:05:00,15.29,15.46,15.26,15.44,1383200.0,15.29,15.46,15.26,15.44,1383200.0
2011-10-11 15:10:00,15.44,15.6,15.38,15.51,2347800.0,15.44,15.6,15.38,15.51,2347800.0
2011-10-11 15:15:00,15.51,15.6,15.47,15.47,2076200.0,15.51,15.6,15.47,15.47,2076200.0
2011-10-11 15:20:00,15.47,15.52,15.39,15.41,1569400.0,15.47,15.52,15.39,15.41,1569400.0
2011-10-11 15:25:00,15.4,15.46,15.39,15.4,803600.0,15.4,15.46,15.39,15.4,803600.0
2011-10-11 15:30:00,15.4,15.53,15.34,15.52,1609300.0,15.4,15.53,15.34,15.52,1609300.0
2011-10-11 15:35:00,15.53,15.68,15.49,15.62,2788800.0,15.53,15.68,15.49,15.62,2788800.0
2011-10-11 15:40:00,15.64,15.67,15.52,15.58,2296700.0,15.64,15.67,15.52,15.58,2296700.0
2011-10-11 15:45:00,15.59,15.69,15.54,15.64,2186100.0,15.59,15.69,15.54,15.64,2186100.0
2011-10-11 15:50:00,15.64,15.66,15.46,15.47,2307200.0,15.64,15.66,15.46,15.47,2307200.0
2011-10-11 15:55:00,15.47,15.53,15.47,15.52,2508800.0,15.47,15.53,15.47,15.52,2508800.0
2011-10-12 09:30:00,15.63,15.87,15.3,15.85,3157000.0,15.63,15.87,15.3,15.85,3157000.0
2011-10-12 09:35:00,15.86,15.93,15.61,15.8,1890700.0,15.86,15.93,15.61,15.8,1890700.0
2011-10-12 09:40:00,15.8,15.91,15.76,15.82,1299900.0,15.8,15.91,15.76,15.82,1299900.0
2011-10-12 09:45:00,15.82,15.85,15.63,15.73,1390200.0,15.82,15.85,15.63,15.73,1390200.0
2011-10-12 09:50:00,15.73,15.99,15.68,15.97,1443400.0,15.73,15.99,15.68,15.97,1443400.0
2011-10-12 09:55:00,15.98,16.12,15.94,16.11,2444400.0,15.98,16.12,15.94,16.11,2444400.0
2011-10-12 10:00:00,16.12,16.23,16.09,16.12,2341500.0,16.12,16.23,16.09,16.12,2341500.0
2011-10-12 10:05:00,16.1,16.21,16.09,16.2,1283800.0,16.1,16.21,16.09,16.2,1283800.0
2011-10-12 10:10:00,16.21,16.26,16.16,16.23,1722700.0,16.21,16.26,16.16,16.23,1722700.0
2011-10-12 10:15:00,16.22,16.52,16.22,16.5,3997000.0,16.22,16.52,16.22,16.5,3997000.0
2011-10-12 10:20:00,16.49,16.55,16.36,16.4,3252900.0,16.49,16.55,16.36,16.4,3252900.0
2011-10-12 10:25:00,16.4,16.49,16.24,16.28,2035600.0,16.4,16.49,16.24,16.28,2035600.0
2011-10-12 10:30:00,16.29,16.36,16.24,16.3,1332800.0,16.29,16.36,16.24,16.3,1332800.0
2011-10-12 10:35:00,16.31,16.43,16.31,16.42,1359400.0,16.31,16.43,16.31,16.42,1359400.0
2011-10-12 10:40:00,16.42,16.48,16.32,16.34,1684200.0,16.42,16.48,16.32,16.34,1684200.0
2011-10-12 10:45:00,16.35,16.38,16.31,16.36,788200.0,16.35,16.38,16.31,16.36,788200.0
2011-10-12 10:50:00,16.36,16.41,16.35,16.39,947800.0,16.36,16.41,16.35,16.39,947800.0
2011-10-12 10:55:00,16.38,16.43,16.17,16.21,1850800.0,16.38,16.43,16.17,16.21,1850800.0
2011-10-12 11:00:00,16.22,16.27,16.11,16.12,1815800.0,16.22,16.27,16.11,16.12,1815800.0
2011-10-12 11:05:00,16.12,16.18,16.1,16.18,1060500.0,16.12,16.18,16.1,16.18,1060500.0
2011-10-12 11:10:00,16.18,16.25,16.16,16.24,854700.0,16.18,16.25,16.16,16.24,854700.0
2011-10-12 11:15:00,16.23,16.35,16.23,16.33,1221500.0,16.23,16.35,16.23,16.33,1221500.0
2011-10-12 11:20:00,16.32,16.41,16.32,16.39,979300.0,16.32,16.41,16.32,16.39,979300.0
2011-10-12 11:25:00,16.38,16.4,16.35,16.38,775600.0,16.38,16.4,16.35,16.38,775600.0
2011-10-12 11:30:00,16.37,16.4,16.33,16.37,863800.0,16.37,16.4,16.33,16.37,863800.0
2011-10-12 11:35:00,16.37,16.61,16.36,16.55,2347100.0,16.37,16.61,16.36,16.55,2347100.0
2011-10-12 11:40:00,16.55,16.56,16.46,16.49,980000.0,16.55,16.56,16.46,16.49,980000.0
2011-10-12 11:45:00,16.49,16.5,16.37,16.42,1068900.0,16.49,16.5,16.37,16.42,1068900.0
2011-10-12 11:50:00,16.42,16.52,16.41,16.5,536900.0,16.42,16.52,16.41,16.5,536900.0
2011-10-12 11:55:00,16.5,16.51,16.41,16.42,481600.0,16.5,16.51,16.41,16.42,481600.0
2011-10-12 12:00:00,16.42,16.46,16.39,16.42,287000.0,16.42,16.46,16.39,16.42,287000.0
2011-10-12 12:05:00,16.41,16.41,16.34,16.36,407400.0,16.41,16.41,16.34,16.36,407400.0
2011-10-12 12:10:00,16.36,16.41,16.32,16.4,427000.0,16.36,16.41,16.32,16.4,427000.0
2011-10-12 12:15:00,16.4,16.41,16.33,16.33,287000.0,16.4,16.41,16.33,16.33,287000.0
2011-10-12 12:20:00,16.34,16.37,16.29,16.3,651000.0,16.34,16.37,16.29,16.3,651000.0
2011-10-12 12:25:00,16.3,16.38,16.25,16.37,882700.0,16.3,16.38,16.25,16.37,882700.0
2011-10-12 12:30:00,16.36,16.39,16.34,16.37,370300.0,16.36,16.39,16.34,16.37,370300.0
2011-10-12 12:35:00,16.37,16.38,16.34,16.34,347900.0,16.37,16.38,16.34,16.34,347900.0
2011-10-12 12:40:00,16.34,16.37,16.29,16.34,307300.0,16.34,16.37,16.29,16.34,307300.0
2011-10-12 12:45:00,16.32,16.37,16.31,16.34,305200.0,16.32,16.37,16.31,16.34,305200.0
2011-10-12 12:50:00,16.34,16.41,16.32,16.41,375900.0,16.34,16.41,16.32,16.41,375900.0
2011-10-12 12:55:00,16.42,16.49,16.41,16.46,505400.0,16.42,16.49,16.41,16.46,505400.0
2011-10-12 13:00:00,16.46,16.49,16.42,16.45,434000.0,16.46,16.49,16.42,16.45,434000.0
2011-10-12 13:05:00,16.44,16.46,16.38,16.4,308700.0,16.44,16.46,16.38,16.4,308700.0
2011-10-12 13:10:00,16.4,16.42,16.34,16.36,537600.0,16.4,16.42,16.34,16.36,537600.0
2011-10-12 13:15:00,16.36,16.43,16.34,16.42,335300.0,16.36,16.43,16.34,16.42,335300.0
2011-10-12 13:20:00,16.42,16.43,16.33,16.34,311500.0,16.42,16.43,16.33,16.34,311500.0
2011-10-12 13:25:00,16.34,16.38,16.32,16.35,490700.0,16.34,16.38,16.32,16.35,490700.0
2011-10-12 13:30:00,16.36,16.41,16.36,16.4,292600.0,16.36,16.41,16.36,16.4,292600.0
2011-10-12 13:35:00,16.39,16.41,16.38,16.38,119700.0,16.39,16.41,16.38,16.38,119700.0
2011-10-12 13:40:00,16.39,16.41,16.38,16.4,192500.0,16.39,16.41,16.38,16.4,192500.0
2011-10-12 13:45:00,16.4,16.41,16.36,16.37,368900.0,16.4,16.41,16.36,16.37,368900.0
2011-10-12 13:50:00,16.37,16.38,16.35,16.37,230300.0,16.37,16.38,16.35,16.37,230300.0
2011-10-12 13:55:00,16.37,16.38,16.32,16.34,265300.0,16.37,16.38,16.32,16.34,265300.0
2011-10-12 14:00:00,16.34,16.35,16.3,16.31,366100.0,16.34,16.35,16.3,16.31,366100.0
2011-10-12 14:05:00,16.33,16.37,16.32,16.36,406700.0,16.33,16.37,16.32,16.36,406700.0
2011-10-12 14:10:00,16.36,16.37,16.31,16.33,247800.0,16.36,16.37,16.31,16.33,247800.0
2011-10-12 14:15:00,16.33,16.35,16.24,16.24,821100.0,16.33,16.35,16.24,16.24,821100.0
2011-10-12 14:20:00,16.24,16.28,16.21,16.22,578900.0,16.24,16.28,16.21,16.22,578900.0
2011-10-12 14:25:00,16.23,16.27,16.17,16.25,532000.0,16.23,16.27,16.17,16.25,532000.0
2011-10-12 14:30:00,16.26,16.33,16.24,16.31,495600.0,16.26,16.33,16.24,16.31,495600.0
2011-10-12 14:35:00,16.31,16.32,16.27,16.31,254100.0,16.31,16.32,16.27,16.31,254100.0
2011-10-12 14:40:00,16.32,16.36,16.25,16.26,413700.0,16.32,16.36,16.25,16.26,413700.0
2011-10-12 14:45:00,16.27,16.28,16.24,16.28,413000.0,16.27,16.28,16.24,16.28,413000.0
2011-10-12 14:50:00,16.28,16.29,16.21,16.21,338800.0,16.28,16.29,16.21,16.21,338800.0
2011-10-12 14:55:00,16.22,16.25,16.19,16.2,520100.0,16.22,16.25,16.19,16.2,520100.0
2011-10-12 15:00:00,16.22,16.3,16.2,16.24,498400.0,16.22,16.3,16.2,16.24,498400.0
2011-10-12 15:05:00,16.24,16.26,16.23,16.26,517300.0,16.24,16.26,16.23,16.26,517300.0
2011-10-12 15:10:00,16.25,16.33,16.23,16.3,563500.0,16.25,16.33,16.23,16.3,563500.0
2011-10-12 15:15:00,16.3,16.3,16.22,16.26,457100.0,16.3,16.3,16.22,16.26,457100.0
2011-10-12 15:20:00,16.26,16.26,16.21,16.23,441000.0,16.26,16.26,16.21,16.23,441000.0
2011-10-12 15:25:00,16.23,16.27,16.18,16.24,700700.0,16.23,16.27,16.18,16.24,700700.0
2011-10-12 15:30:00,16.25,16.32,16.23,16.25,517300.0,16.25,16.32,16.23,16.25,517300.0
2011-10-12 15:35:00,16.26,16.31,16.24,16.29,599900.0,16.26,16.31,16.24,16.29,599900.0
2011-10-12 15:40:00,16.29,16.36,16.27,16.36,765800.0,16.29,16.36,16.27,16.36,765800.0
2011-10-12 15:45:00,16.36,16.37,16.25,16.27,910000.0,16.36,16.37,16.25,16.27,910000.0
2011-10-12 15:50:00,16.27,16.28,16.23,16.24,956200.0,16.27,16.28,16.23,16.24,956200.0
2011-10-12 15:55:00,16.24,16.27,16.23,16.23,1445500.0,16.24,16.27,16.23,16.23,1445500.0
2011-10-13 09:30:00,16.09,16.19,15.95,16.09,1472800.0,16.09,16.19,15.95,16.09,1472800.0
2011-10-13 09:35:00,16.1,16.13,15.89,15.9,1428700.0,16.1,16.13,15.89,15.9,1428700.0
2011-10-13 09:40:00,15.91,16.11,15.89,16.06,1134000.0,15.91,16.11,15.89,16.06,1134000.0
2011-10-13 09:45:00,16.08,16.28,16.02,16.17,1761900.0,16.08,16.28,16.02,16.17,1761900.0
2011-10-13 09:50:00,16.16,16.19,16.11,16.18,749700.0,16.16,16.19,16.11,16.18,749700.0
2011-10-13 09:55:00,16.17,16.19,16.05,16.08,619500.0,16.17,16.19,16.05,16.08,619500.0
2011-10-13 10:00:00,16.07,16.15,16.05,16.15,653100.0,16.07,16.15,16.05,16.15,653100.0
2011-10-13 10:05:00,16.14,16.24,16.11,16.2,966000.0,16.14,16.24,16.11,16.2,966000.0
2011-10-13 10:10:00,16.2,16.33,16.19,16.32,1677200.0,16.2,16.33,16.19,16.32,1677200.0
2011-10-13 10:15:00,16.32,16.36,16.26,16.27,787500.0,16.32,16.36,16.26,16.27,787500.0
2011-10-13 10:20:00,16.29,16.35,16.28,16.34,763000.0,16.29,16.35,16.28,16.34,763000.0
2011-10-13 10:25:00,16.33,16.49,16.33,16.47,1489600.0,16.33,16.49,16.33,16.47,1489600.0
2011-10-13 10:30:00,16.48,16.6,16.44,16.59,1634500.0,16.48,16.6,16.44,16.59,1634500.0
2011-10-13 10:35:00,16.6,16.6,16.42,16.45,943600.0,16.6,16.6,16.42,16.45,943600.0
2011-10-13 10:40:00,16.44,16.46,16.33,16.37,982800.0,16.44,16.46,16.33,16.37,982800.0
2011-10-13 10:45:00,16.36,16.39,16.32,16.36,641200.0,16.36,16.39,16.32,16.36,641200.0
2011-10-13 10:50:00,16.36,17.0,16.36,16.92,8015700.0,16.36,17.0,16.36,16.92,8015700.0
2011-10-13 10:55:00,16.91,16.97,16.65,16.69,5438300.0,16.91,16.97,16.65,16.69,5438300.0
2011-10-13 11:00:00,16.7,16.85,16.66,16.72,1930600.0,16.7,16.85,16.66,16.72,1930600.0
2011-10-13 11:05:00,16.74,16.83,16.66,16.78,1390900.0,16.74,16.83,16.66,16.78,1390900.0
2011-10-13 11:10:00,16.79,16.96,16.76,16.83,2062200.0,16.79,16.96,16.76,16.83,2062200.0
2011-10-13 11:15:00,16.83,16.85,16.73,16.81,936600.0,16.83,16.85,16.73,16.81,936600.0
2011-10-13 11:20:00,16.83,16.84,16.7,16.82,1156400.0,16.83,16.84,16.7,16.82,1156400.0
2011-10-13 11:25:00,16.81,16.83,16.59,16.61,1112300.0,16.81,16.83,16.59,16.61,1112300.0
2011-10-13 11:30:00,16.61,16.67,16.58,16.59,925400.0,16.61,16.67,16.58,16.59,925400.0
2011-10-13 11:35:00,16.59,16.64,16.58,16.6,401100.0,16.59,16.64,16.58,16.6,401100.0
2011-10-13 11:40:00,16.6,16.68,16.58,16.64,647500.0,16.6,16.68,16.58,16.64,647500.0
2011-10-13 11:45:00,16.64,16.68,16.57,16.58,569800.0,16.64,16.68,16.57,16.58,569800.0
2011-10-13 11:50:00,16.6,16.61,16.5,16.56,879900.0,16.6,16.61,16.5,16.56,879900.0
2011-10-13 11:55:00,16.56,16.61,16.51,16.51,788200.0,16.56,16.61,16.51,16.51,788200.0
2011-10-13 12:00:00,16.52,16.63,16.51,16.6,608300.0,16.52,16.63,16.51,16.6,608300.0
2011-10-13 12:05:00,16.6,16.63,16.57,16.57,254800.0,16.6,16.63,16.57,16.57,254800.0
2011-10-13 12:10:00,16.57,16.59,16.54,16.57,457100.0,16.57,16.59,16.54,16.57,457100.0
2011-10-13 12:15:00,16.56,16.62,16.54,16.6,280000.0,16.56,16.62,16.54,16.6,280000.0
2011-10-13 12:20:00,16.6,16.6,16.54,16.56,210000.0,16.6,16.6,16.54,16.56,210000.0
2011-10-13 12:25:00,16.55,16.57,16.46,16.46,501900.0,16.55,16.57,16.46,16.46,501900.0
2011-10-13 12:30:00,16.46,16.5,16.43,16.47,448700.0,16.46,16.5,16.43,16.47,448700.0
2011-10-13 12:35:00,16.49,16.55,16.47,16.54,287000.0,16.49,16.55,16.47,16.54,287000.0
2011-10-13 12:40:00,16.54,16.54,16.45,16.48,280700.0,16.54,16.54,16.45,16.48,280700.0
2011-10-13 12:45:00,16.48,16.52,16.46,16.47,347900.0,16.48,16.52,16.46,16.47,347900.0
2011-10-13 12:50:00,16.48,16.51,16.43,16.45,293300.0,16.48,16.51,16.43,16.45,293300.0
2011-10-13 12:55:00,16.46,16.52,16.46,16.5,415100.0,16.46,16.52,16.46,16.5,415100.0
2011-10-13 13:00:00,16.49,16.51,16.46,16.49,231700.0,16.49,16.51,16.46,16.49,231700.0
2011-10-13 13:05:00,16.48,16.54,16.45,16.49,264600.0,16.48,16.54,16.45,16.49,264600.0
2011-10-13 13:10:00,16.48,16.6,16.48,16.59,596400.0,16.48,16.6,16.48,16.59,596400.0
2011-10-13 13:15:00,16.6,16.6,16.55,16.56,494200.0,16.6,16.6,16.55,16.56,494200.0
2011-10-13 13:20:00,16.56,16.61,16.55,16.56,365400.0,16.56,16.61,16.55,16.56,365400.0
2011-10-13 13:25:00,16.57,16.59,16.55,16.56,393400.0,16.57,16.59,16.55,16.56,393400.0
2011-10-13 13:30:00,16.57,16.57,16.51,16.53,436800.0,16.57,16.57,16.51,16.53,436800.0
2011-10-13 13:35:00,16.54,16.58,16.5,16.58,356300.0,16.54,16.58,16.5,16.58,356300.0
2011-10-13 13:40:00,16.57,16.61,16.56,16.6,303100.0,16.57,16.61,16.56,16.6,303100.0
2011-10-13 13:45:00,16.6,16.64,16.6,16.64,421400.0,16.6,16.64,16.6,16.64,421400.0
2011-10-13 13:50:00,16.63,16.64,16.59,16.62,379400.0,16.63,16.64,16.59,16.62,379400.0
2011-10-13 13:55:00,16.63,16.67,16.62,16.66,547400.0,16.63,16.67,16.62,16.66,547400.0
2011-10-13 14:00:00,16.66,16.66,16.56,16.6,371700.0,16.66,16.66,16.56,16.6,371700.0
2011-10-13 14:05:00,16.59,16.62,16.58,16.62,204400.0,16.59,16.62,16.58,16.62,204400.0
2011-10-13 14:10:00,16.61,16.62,16.58,16.61,315000.0,16.61,16.62,16.58,16.61,315000.0
2011-10-13 14:15:00,16.61,16.68,16.59,16.68,347200.0,16.61,16.68,16.59,16.68,347200.0
2011-10-13 14:20:00,16.69,16.71,16.65,16.68,543200.0,16.69,16.71,16.65,16.68,543200.0
2011-10-13 14:25:00,16.66,16.68,16.62,16.68,245700.0,16.66,16.68,16.62,16.68,245700.0
2011-10-13 14:30:00,16.68,16.77,16.67,16.74,550900.0,16.68,16.77,16.67,16.74,550900.0
2011-10-13 14:35:00,16.74,16.81,16.74,16.76,584500.0,16.74,16.81,16.74,16.76,584500.0
2011-10-13 14:40:00,16.77,16.84,16.75,16.81,604800.0,16.77,16.84,16.75,16.81,604800.0
2011-10-13 14:45:00,16.82,16.88,16.77,16.86,867300.0,16.82,16.88,16.77,16.86,867300.0
2011-10-13 14:50:00,16.84,16.86,16.79,16.81,422800.0,16.84,16.86,16.79,16.81,422800.0
2011-10-13 14:55:00,16.81,16.82,16.76,16.77,379400.0,16.81,16.82,16.76,16.77,379400.0
2011-10-13 15:00:00,16.77,16.84,16.76,16.8,316400.0,16.77,16.84,16.76,16.8,316400.0
2011-10-13 15:05:00,16.78,16.87,16.78,16.85,520800.0,16.78,16.87,16.78,16.85,520800.0
2011-10-13 15:10:00,16.86,16.87,16.81,16.82,515900.0,16.86,16.87,16.81,16.82,515900.0
2011-10-13 15:15:00,16.83,16.91,16.81,16.9,680400.0,16.83,16.91,16.81,16.9,680400.0
2011-10-13 15:20:00,16.89,16.91,16.8,16.8,675500.0,16.89,16.91,16.8,16.8,675500.0
2011-10-13 15:25:00,16.8,16.84,16.76,16.78,539700.0,16.8,16.84,16.76,16.78,539700.0
2011-10-13 15:30:00,16.77,16.77,16.65,16.68,987000.0,16.77,16.77,16.65,16.68,987000.0
2011-10-13 15:35:00,16.69,16.7,16.65,16.67,634900.0,16.69,16.7,16.65,16.67,634900.0
2011-10-13 15:40:00,16.66,16.71,16.66,16.69,613200.0,16.66,16.71,16.66,16.69,613200.0
2011-10-13 15:45:00,16.68,16.71,16.64,16.67,719600.0,16.68,16.71,16.64,16.67,719600.0
2011-10-13 15:50:00,16.66,16.72,16.64,16.71,977900.0,16.66,16.72,16.64,16.71,977900.0
2011-10-13 15:55:00,16.71,16.75,16.7,16.72,994000.0,16.71,16.75,16.7,16.72,994000.0
2011-10-14 09:30:00,17.35,17.43,17.14,17.25,2902900.0,17.35,17.43,17.14,17.25,2902900.0
2011-10-14 09:35:00,17.25,17.27,17.06,17.1,1997800.0,17.25,17.27,17.06,17.1,1997800.0
2011-10-14 09:40:00,17.1,17.14,16.89,17.11,2397500.0,17.1,17.14,16.89,17.11,2397500.0
2011-10-14 09:45:00,17.14,17.21,17.04,17.2,1176700.0,17.14,17.21,17.04,17.2,1176700.0
2011-10-14 09:50:00,17.19,17.19,17.01,17.14,847000.0,17.19,17.19,17.01,17.14,847000.0
2011-10-14 09:55:00,17.14,17.18,17.04,17.05,1057000.0,17.14,17.18,17.04,17.05,1057000.0
2011-10-14 10:00:00,17.05,17.13,16.94,17.03,899500.0,17.05,17.13,16.94,17.03,899500.0
2011-10-14 10:05:00,17.01,17.1,17.0,17.05,783300.0,17.01,17.1,17.0,17.05,783300.0
2011-10-14 10:10:00,17.03,17.05,16.96,16.96,553700.0,17.03,17.05,16.96,16.96,553700.0
2011-10-14 10:15:00,16.97,17.06,16.96,16.97,607600.0,16.97,17.06,16.96,16.97,607600.0
2011-10-14 10:20:00,16.98,17.04,16.93,17.01,493500.0,16.98,17.04,16.93,17.01,493500.0
2011-10-14 10:25:00,17.0,17.01,16.81,16.82,656600.0,17.0,17.01,16.81,16.82,656600.0
2011-10-14 10:30:00,16.83,16.93,16.8,16.91,763000.0,16.83,16.93,16.8,16.91,763000.0
2011-10-14 10:35:00,16.92,16.93,16.86,16.87,466200.0,16.92,16.93,16.86,16.87,466200.0
2011-10-14 10:40:00,16.87,16.97,16.84,16.94,441700.0,16.87,16.97,16.84,16.94,441700.0
2011-10-14 10:45:00,16.94,16.96,16.86,16.88,689500.0,16.94,16.96,16.86,16.88,689500.0
2011-10-14 10:50:00,16.88,16.94,16.8,16.86,555800.0,16.88,16.94,16.8,16.86,555800.0
2011-10-14 10:55:00,16.86,16.94,16.84,16.93,529900.0,16.86,16.94,16.84,16.93,529900.0
2011-10-14 11:00:00,16.92,16.94,16.86,16.91,312900.0,16.92,16.94,16.86,16.91,312900.0
2011-10-14 11:05:00,16.91,16.91,16.7,16.76,1021300.0,16.91,16.91,16.7,16.76,1021300.0
2011-10-14 11:10:00,16.76,16.85,16.74,16.81,370300.0,16.76,16.85,16.74,16.81,370300.0
2011-10-14 11:15:00,16.81,16.9,16.79,16.89,536200.0,16.81,16.9,16.79,16.89,536200.0
2011-10-14 11:20:00,16.9,16.9,16.77,16.82,337400.0,16.9,16.9,16.77,16.82,337400.0
2011-10-14 11:25:00,16.8,16.83,16.72,16.72,492100.0,16.8,16.83,16.72,16.72,492100.0
2011-10-14 11:30:00,16.72,16.86,16.72,16.86,436800.0,16.72,16.86,16.72,16.86,436800.0
2011-10-14 11:35:00,16.86,16.87,16.8,16.8,325500.0,16.86,16.87,16.8,16.8,325500.0
2011-10-14 11:40:00,16.8,16.82,16.77,16.77,195300.0,16.8,16.82,16.77,16.77,195300.0
2011-10-14 11:45:00,16.79,16.81,16.76,16.77,282100.0,16.79,16.81,16.76,16.77,282100.0
2011-10-14 11:50:00,16.76,16.79,16.74,16.79,177100.0,16.76,16.79,16.74,16.79,177100.0
2011-10-14 11:55:00,16.79,16.79,16.74,16.77,210700.0,16.79,16.79,16.74,16.77,210700.0
2011-10-14 12:00:00,16.76,16.77,16.63,16.66,869400.0,16.76,16.77,16.63,16.66,869400.0
2011-10-14 12:05:00,16.65,16.7,16.64,16.69,305200.0,16.65,16.7,16.64,16.69,305200.0
2011-10-14 12:10:00,16.69,16.74,16.65,16.66,283500.0,16.69,16.74,16.65,16.66,283500.0
2011-10-14 12:15:00,16.67,16.7,16.65,16.66,170800.0,16.67,16.7,16.65,16.66,170800.0
2011-10-14 12:20:00,16.66,16.73,16.66,16.67,331100.0,16.66,16.73,16.66,16.67,331100.0
2011-10-14 12:25:00,16.68,16.73,16.67,16.71,227500.0,16.68,16.73,16.67,16.71,227500.0
2011-10-14 12:30:00,16.71,16.78,16.69,16.74,690200.0,16.71,16.78,16.69,16.74,690200.0
2011-10-14 12:35:00,16.74,16.74,16.68,16.68,359800.0,16.74,16.74,16.68,16.68,359800.0
2011-10-14 12:40:00,16.69,16.7,16.65,16.66,376600.0,16.69,16.7,16.65,16.66,376600.0
2011-10-14 12:45:00,16.66,16.67,16.62,16.62,271600.0,16.66,16.67,16.62,16.62,271600.0
2011-10-14 12:50:00,16.62,16.64,16.54,16.55,696500.0,16.62,16.64,16.54,16.55,696500.0
2011-10-14 12:55:00,16.55,16.56,16.49,16.51,800800.0,16.55,16.56,16.49,16.51,800800.0
2011-10-14 13:00:00,16.51,16.63,16.49,16.62,762300.0,16.51,16.63,16.49,16.62,762300.0
2011-10-14 13:05:00,16.61,16.63,16.55,16.56,303800.0,16.61,16.63,16.55,16.56,303800.0
2011-10-14 13:10:00,16.56,16.62,16.51,16.61,448000.0,16.56,16.62,16.51,16.61,448000.0
2011-10-14 13:15:00,16.62,16.63,16.57,16.61,233100.0,16.62,16.63,16.57,16.61,233100.0
2011-10-14 13:20:00,16.61,16.61,16.52,16.53,389900.0,16.61,16.61,16.52,16.53,389900.0
2011-10-14 13:25:00,16.52,16.52,16.43,16.45,985600.0,16.52,16.52,16.43,16.45,985600.0
2011-10-14 13:30:00,16.45,16.48,16.43,16.44,387800.0,16.45,16.48,16.43,16.44,387800.0
2011-10-14 13:35:00,16.44,16.44,16.36,16.4,963200.0,16.44,16.44,16.36,16.4,963200.0
2011-10-14 13:40:00,16.4,16.46,16.39,16.42,474600.0,16.4,16.46,16.39,16.42,474600.0
2011-10-14 13:45:00,16.42,16.48,16.41,16.45,342300.0,16.42,16.48,16.41,16.45,342300.0
2011-10-14 13:50:00,16.45,16.48,16.44,16.46,280000.0,16.45,16.48,16.44,16.46,280000.0
2011-10-14 13:55:00,16.47,16.48,16.44,16.44,345100.0,16.47,16.48,16.44,16.44,345100.0
2011-10-14 14:00:00,16.44,16.47,16.43,16.44,252000.0,16.44,16.47,16.43,16.44,252000.0
2011-10-14 14:05:00,16.44,16.44,16.39,16.4,455000.0,16.44,16.44,16.39,16.4,455000.0
2011-10-14 14:10:00,16.39,16.43,16.34,16.36,375900.0,16.39,16.43,16.34,16.36,375900.0
2011-10-14 14:15:00,16.36,16.44,16.36,16.42,311500.0,16.36,16.44,16.36,16.42,311500.0
2011-10-14 14:20:00,16.43,16.5,16.42,16.5,404600.0,16.43,16.5,16.42,16.5,404600.0
2011-10-14 14:25:00,16.5,16.6,16.49,16.59,1332100.0,16.5,16.6,16.49,16.59,1332100.0
2011-10-14 14:30:00,16.59,16.6,16.52,16.52,453600.0,16.59,16.6,16.52,16.52,453600.0
2011-10-14 14:35:00,16.54,16.56,16.5,16.55,296800.0,16.54,16.56,16.5,16.55,296800.0
2011-10-14 14:40:00,16.55,16.56,16.52,16.55,134400.0,16.55,16.56,16.52,16.55,134400.0
2011-10-14 14:45:00,16.54,16.56,16.52,16.54,216300.0,16.54,16.56,16.52,16.54,216300.0
2011-10-14 14:50:00,16.54,16.59,16.52,16.55,280700.0,16.54,16.59,16.52,16.55,280700.0
2011-10-14 14:55:00,16.54,16.63,16.52,16.62,293300.0,16.54,16.63,16.52,16.62,293300.0
2011-10-14 15:00:00,16.63,16.63,16.57,16.61,354200.0,16.63,16.63,16.57,16.61,354200.0
2011-10-14 15:05:00,16.61,16.7,16.59,16.61,789600.0,16.61,16.7,16.59,16.61,789600.0
2011-10-14 15:10:00,16.63,16.64,16.56,16.56,503300.0,16.63,16.64,16.56,16.56,503300.0
2011-10-14 15:15:00,16.56,16.6,16.56,16.57,292600.0,16.56,16.6,16.56,16.57,292600.0
2011-10-14 15:20:00,16.56,16.61,16.56,16.58,294700.0,16.56,16.61,16.56,16.58,294700.0
2011-10-14 15:25:00,16.58,16.61,16.56,16.59,354900.0,16.58,16.61,16.56,16.59,354900.0
2011-10-14 15:30:00,16.59,16.64,16.58,16.62,835800.0,16.59,16.64,16.58,16.62,835800.0
2011-10-14 15:35:00,16.62,16.63,16.55,16.55,683200.0,16.62,16.63,16.55,16.55,683200.0
2011-10-14 15:40:00,16.55,16.56,16.48,16.5,912100.0,16.55,16.56,16.48,16.5,912100.0
2011-10-14 15:45:00,16.5,16.56,16.48,16.52,718200.0,16.5,16.56,16.48,16.52,718200.0
2011-10-14 15:50:00,16.53,16.54,16.48,16.5,789600.0,16.53,16.54,16.48,16.5,789600.0
2011-10-14 15:55:00,16.5,16.59,16.49,16.58,1817200.0,16.5,16.59,16.49,16.58,1817200.0
2011-10-17 09:30:00,16.56,16.63,16.46,16.62,675500.0,16.56,16.63,16.46,16.62,675500.0
2011-10-17 09:35:00,16.59,16.73,16.57,16.61,733600.0,16.59,16.73,16.57,16.61,733600.0
2011-10-17 09:40:00,16.61,16.73,16.59,16.73,774200.0,16.61,16.73,16.59,16.73,774200.0
2011-10-17 09:45:00,16.73,16.76,16.62,16.63,714700.0,16.73,16.76,16.62,16.63,714700.0
2011-10-17 09:50:00,16.62,16.66,16.55,16.56,949200.0,16.62,16.66,16.55,16.56,949200.0
2011-10-17 09:55:00,16.57,16.66,16.53,16.6,471100.0,16.57,16.66,16.53,16.6,471100.0
2011-10-17 10:00:00,16.6,16.72,16.56,16.71,613900.0,16.6,16.72,16.56,16.71,613900.0
2011-10-17 10:05:00,16.69,16.88,16.68,16.88,1424500.0,16.69,16.88,16.68,16.88,1424500.0
2011-10-17 10:10:00,16.88,16.91,16.77,16.78,853300.0,16.88,16.91,16.77,16.78,853300.0
2011-10-17 10:15:00,16.77,16.83,16.73,16.75,562100.0,16.77,16.83,16.73,16.75,562100.0
2011-10-17 10:20:00,16.73,16.82,16.73,16.81,361900.0,16.73,16.82,16.73,16.81,361900.0
2011-10-17 10:25:00,16.81,16.97,16.8,16.9,1501500.0,16.81,16.97,16.8,16.9,1501500.0
2011-10-17 10:30:00,16.9,16.96,16.85,16.88,725900.0,16.9,16.96,16.85,16.88,725900.0
2011-10-17 10:35:00,16.86,16.93,16.85,16.87,326200.0,16.86,16.93,16.85,16.87,326200.0
2011-10-17 10:40:00,16.87,16.93,16.83,16.87,634900.0,16.87,16.93,16.83,16.87,634900.0
2011-10-17 10:45:00,16.89,16.9,16.84,16.89,278600.0,16.89,16.9,16.84,16.89,278600.0
2011-10-17 10:50:00,16.87,17.04,16.87,17.01,1091300.0,16.87,17.04,16.87,17.01,1091300.0
2011-10-17 10:55:00,17.01,17.01,16.91,16.94,688100.0,17.01,17.01,16.91,16.94,688100.0
2011-10-17 11:00:00,16.94,16.99,16.93,16.96,365400.0,16.94,16.99,16.93,16.96,365400.0
2011-10-17 11:05:00,16.95,17.0,16.85,16.86,557200.0,16.95,17.0,16.85,16.86,557200.0
2011-10-17 11:10:00,16.86,16.94,16.78,16.93,750400.0,16.86,16.94,16.78,16.93,750400.0
2011-10-17 11:15:00,16.93,16.93,16.82,16.85,352800.0,16.93,16.93,16.82,16.85,352800.0
2011-10-17 11:20:00,16.84,16.87,16.83,16.87,170100.0,16.84,16.87,16.83,16.87,170100.0
2011-10-17 11:25:00,16.87,16.87,16.81,16.83,308000.0,16.87,16.87,16.81,16.83,308000.0
2011-10-17 11:30:00,16.85,16.89,16.8,16.89,427700.0,16.85,16.89,16.8,16.89,427700.0
2011-10-17 11:35:00,16.89,16.89,16.85,16.89,172900.0,16.89,16.89,16.85,16.89,172900.0
2011-10-17 11:40:00,16.89,16.93,16.88,16.92,272300.0,16.89,16.93,16.88,16.92,272300.0
2011-10-17 11:45:00,16.92,16.93,16.84,16.85,305900.0,16.92,16.93,16.84,16.85,305900.0
2011-10-17 11:50:00,16.85,16.88,16.81,16.84,302400.0,16.85,16.88,16.81,16.84,302400.0
2011-10-17 11:55:00,16.84,16.88,16.79,16.84,287700.0,16.84,16.88,16.79,16.84,287700.0
2011-10-17 12:00:00,16.81,16.84,16.77,16.79,379400.0,16.81,16.84,16.77,16.79,379400.0
2011-10-17 12:05:00,16.81,16.81,16.74,16.74,233100.0,16.81,16.81,16.74,16.74,233100.0
2011-10-17 12:10:00,16.75,16.75,16.66,16.68,598500.0,16.75,16.75,16.66,16.68,598500.0
2011-10-17 12:15:00,16.68,16.78,16.66,16.76,473200.0,16.68,16.78,16.66,16.76,473200.0
2011-10-17 12:20:00,16.76,16.77,16.67,16.67,419300.0,16.76,16.77,16.67,16.67,419300.0
2011-10-17 12:25:00,16.67,16.7,16.66,16.67,199500.0,16.67,16.7,16.66,16.67,199500.0
2011-10-17 12:30:00,16.66,16.66,16.61,16.64,512400.0,16.66,16.66,16.61,16.64,512400.0
2011-10-17 12:35:00,16.64,16.67,16.6,16.61,319200.0,16.64,16.67,16.6,16.61,319200.0
2011-10-17 12:40:00,16.62,16.63,16.59,16.62,266700.0,16.62,16.63,16.59,16.62,266700.0
2011-10-17 12:45:00,16.61,16.63,16.54,16.58,422100.0,16.61,16.63,16.54,16.58,422100.0
2011-10-17 12:50:00,16.57,16.65,16.57,16.61,408100.0,16.57,16.65,16.57,16.61,408100.0
2011-10-17 12:55:00,16.61,16.66,16.54,16.64,501900.0,16.61,16.66,16.54,16.64,501900.0
2011-10-17 13:00:00,16.64,16.64,16.58,16.58,197400.0,16.64,16.64,16.58,16.58,197400.0
2011-10-17 13:05:00,16.6,16.64,16.58,16.64,168000.0,16.6,16.64,16.58,16.64,168000.0
2011-10-17 13:10:00,16.62,16.68,16.61,16.66,266700.0,16.62,16.68,16.61,16.66,266700.0
2011-10-17 13:15:00,16.66,16.74,16.66,16.72,507500.0,16.66,16.74,16.66,16.72,507500.0
2011-10-17 13:20:00,16.73,16.79,16.71,16.77,394100.0,16.73,16.79,16.71,16.77,394100.0
2011-10-17 13:25:00,16.78,16.79,16.71,16.73,205100.0,16.78,16.79,16.71,16.73,205100.0
2011-10-17 13:30:00,16.73,16.74,16.7,16.74,159600.0,16.73,16.74,16.7,16.74,159600.0
2011-10-17 13:35:00,16.75,16.75,16.66,16.71,210000.0,16.75,16.75,16.66,16.71,210000.0
2011-10-17 13:40:00,16.71,16.75,16.68,16.73,225400.0,16.71,16.75,16.68,16.73,225400.0
2011-10-17 13:45:00,16.74,16.74,16.68,16.69,101500.0,16.74,16.74,16.68,16.69,101500.0
2011-10-17 13:50:00,16.68,16.69,16.63,16.66,231700.0,16.68,16.69,16.63,16.66,231700.0
2011-10-17 13:55:00,16.66,16.71,16.65,16.71,290500.0,16.66,16.71,16.65,16.71,290500.0
2011-10-17 14:00:00,16.7,16.7,16.66,16.67,158200.0,16.7,16.7,16.66,16.67,158200.0
2011-10-17 14:05:00,16.67,16.7,16.64,16.68,252700.0,16.67,16.7,16.64,16.68,252700.0
2011-10-17 14:10:00,16.67,16.73,16.66,16.72,247100.0,16.67,16.73,16.66,16.72,247100.0
2011-10-17 14:15:00,16.71,16.72,16.63,16.68,364700.0,16.71,16.72,16.63,16.68,364700.0
2011-10-17 14:20:00,16.69,16.75,16.68,16.69,236600.0,16.69,16.75,16.68,16.69,236600.0
2011-10-17 14:25:00,16.69,16.73,16.67,16.69,145600.0,16.69,16.73,16.67,16.69,145600.0
2011-10-17 14:30:00,16.7,16.7,16.65,16.68,238000.0,16.7,16.7,16.65,16.68,238000.0
2011-10-17 14:35:00,16.65,16.71,16.63,16.68,319900.0,16.65,16.71,16.63,16.68,319900.0
2011-10-17 14:40:00,16.68,16.71,16.66,16.66,251300.0,16.68,16.71,16.66,16.66,251300.0
2011-10-17 14:45:00,16.66,16.67,16.58,16.64,576100.0,16.66,16.67,16.58,16.64,576100.0
2011-10-17 14:50:00,16.64,16.65,16.59,16.64,471800.0,16.64,16.65,16.59,16.64,471800.0
2011-10-17 14:55:00,16.64,16.67,16.61,16.65,281400.0,16.64,16.67,16.61,16.65,281400.0
2011-10-17 15:00:00,16.65,16.79,16.64,16.75,597800.0,16.65,16.79,16.64,16.75,597800.0
2011-10-17 15:05:00,16.75,16.77,16.69,16.71,416500.0,16.75,16.77,16.69,16.71,416500.0
2011-10-17 15:10:00,16.71,16.78,16.71,16.73,175000.0,16.71,16.78,16.71,16.73,175000.0
2011-10-17 15:15:00,16.73,16.8,16.73,16.77,252000.0,16.73,16.8,16.73,16.77,252000.0
2011-10-17 15:20:00,16.77,16.78,16.73,16.75,196000.0,16.77,16.78,16.73,16.75,196000.0
2011-10-17 15:25:00,16.74,16.75,16.69,16.73,317100.0,16.74,16.75,16.69,16.73,317100.0
2011-10-17 15:30:00,16.73,16.8,16.69,16.7,329000.0,16.73,16.8,16.69,16.7,329000.0
2011-10-17 15:35:00,16.71,16.89,16.66,16.87,1767500.0,16.71,16.89,16.66,16.87,1767500.0
2011-10-17 15:40:00,16.88,16.96,16.82,16.92,1407700.0,16.88,16.96,16.82,16.92,1407700.0
2011-10-17 15:45:00,16.92,16.93,16.79,16.8,962500.0,16.92,16.93,16.79,16.8,962500.0
2011-10-17 15:50:00,16.8,16.82,16.72,16.74,948500.0,16.8,16.82,16.72,16.74,948500.0
2011-10-17 15:55:00,16.74,16.77,16.7,16.76,1138200.0,16.74,16.77,16.7,16.76,1138200.0
2011-10-18 09:30:00,16.77,16.78,16.39,16.5,1304800.0,16.77,16.78,16.39,16.5,1304800.0
2011-10-18 09:35:00,16.5,16.68,16.43,16.56,1896300.0,16.5,16.68,16.43,16.56,1896300.0
2011-10-18 09:40:00,16.56,16.57,16.29,16.31,1374100.0,16.56,16.57,16.29,16.31,1374100.0
2011-10-18 09:45:00,16.32,16.32,16.19,16.27,1274000.0,16.32,16.32,16.19,16.27,1274000.0
2011-10-18 09:50:00,16.27,16.3,16.17,16.26,729400.0,16.27,16.3,16.17,16.26,729400.0
2011-10-18 09:55:00,16.25,16.26,16.18,16.26,417900.0,16.25,16.26,16.18,16.26,417900.0
2011-10-18 10:00:00,16.26,16.27,16.08,16.15,977200.0,16.26,16.27,16.08,16.15,977200.0
2011-10-18 10:05:00,16.15,16.21,16.12,16.14,532000.0,16.15,16.21,16.12,16.14,532000.0
2011-10-18 10:10:00,16.15,16.27,16.15,16.21,527800.0,16.15,16.27,16.15,16.21,527800.0
2011-10-18 10:15:00,16.21,16.25,16.14,16.19,361200.0,16.21,16.25,16.14,16.19,361200.0
2011-10-18 10:20:00,16.19,16.34,16.16,16.29,400400.0,16.19,16.34,16.16,16.29,400400.0
2011-10-18 10:25:00,16.29,16.37,16.27,16.36,492100.0,16.29,16.37,16.27,16.36,492100.0
2011-10-18 10:30:00,16.37,16.38,16.3,16.31,438200.0,16.37,16.38,16.3,16.31,438200.0
2011-10-18 10:35:00,16.33,16.34,16.19,16.21,549500.0,16.33,16.34,16.19,16.21,549500.0
2011-10-18 10:40:00,16.21,16.29,16.16,16.17,448000.0,16.21,16.29,16.16,16.17,448000.0
2011-10-18 10:45:00,16.16,16.19,16.0,16.03,1397200.0,16.16,16.19,16.0,16.03,1397200.0
2011-10-18 10:50:00,16.01,16.11,16.01,16.03,521500.0,16.01,16.11,16.01,16.03,521500.0
2011-10-18 10:55:00,16.04,16.13,16.02,16.11,462700.0,16.04,16.13,16.02,16.11,462700.0
2011-10-18 11:00:00,16.11,16.13,16.05,16.07,256200.0,16.11,16.13,16.05,16.07,256200.0
2011-10-18 11:05:00,16.06,16.1,16.0,16.03,627900.0,16.06,16.1,16.0,16.03,627900.0
2011-10-18 11:10:00,16.03,16.06,15.98,15.99,574000.0,16.03,16.06,15.98,15.99,574000.0
2011-10-18 11:15:00,16.0,16.09,15.97,16.04,483700.0,16.0,16.09,15.97,16.04,483700.0
2011-10-18 11:20:00,16.03,16.04,16.0,16.02,268100.0,16.03,16.04,16.0,16.02,268100.0
2011-10-18 11:25:00,16.02,16.07,15.99,16.07,492100.0,16.02,16.07,15.99,16.07,492100.0
2011-10-18 11:30:00,16.07,16.1,16.03,16.09,310100.0,16.07,16.1,16.03,16.09,310100.0
2011-10-18 11:35:00,16.09,16.13,16.04,16.05,357000.0,16.09,16.13,16.04,16.05,357000.0
2011-10-18 11:40:00,16.05,16.13,16.04,16.12,438200.0,16.05,16.13,16.04,16.12,438200.0
2011-10-18 11:45:00,16.12,16.12,16.04,16.08,276500.0,16.12,16.12,16.04,16.08,276500.0
2011-10-18 11:50:00,16.07,16.1,16.03,16.05,338100.0,16.07,16.1,16.03,16.05,338100.0
2011-10-18 11:55:00,16.07,16.12,16.05,16.08,207200.0,16.07,16.12,16.05,16.08,207200.0
2011-10-18 12:00:00,16.09,16.12,16.05,16.06,233800.0,16.09,16.12,16.05,16.06,233800.0
2011-10-18 12:05:00,16.08,16.09,16.04,16.05,159600.0,16.08,16.09,16.04,16.05,159600.0
2011-10-18 12:10:00,16.06,16.07,15.93,15.97,662900.0,16.06,16.07,15.93,15.97,662900.0
2011-10-18 12:15:00,15.97,16.01,15.96,15.98,237300.0,15.97,16.01,15.96,15.98,237300.0
2011-10-18 12:20:00,15.97,16.04,15.96,15.98,408800.0,15.97,16.04,15.96,15.98,408800.0
2011-10-18 12:25:00,15.98,15.98,15.94,15.95,305900.0,15.98,15.98,15.94,15.95,305900.0
2011-10-18 12:30:00,15.95,15.98,15.94,15.95,218400.0,15.95,15.98,15.94,15.95,218400.0
2011-10-18 12:35:00,15.95,16.09,15.95,16.07,660800.0,15.95,16.09,15.95,16.07,660800.0
2011-10-18 12:40:00,16.07,16.08,15.98,16.0,478100.0,16.07,16.08,15.98,16.0,478100.0
2011-10-18 12:45:00,16.01,16.03,15.98,15.99,158900.0,16.01,16.03,15.98,15.99,158900.0
2011-10-18 12:50:00,15.99,15.99,15.95,15.97,310100.0,15.99,15.99,15.95,15.97,310100.0
2011-10-18 12:55:00,15.97,16.01,15.96,15.99,311500.0,15.97,16.01,15.96,15.99,311500.0
2011-10-18 13:00:00,15.99,16.03,15.96,15.96,266000.0,15.99,16.03,15.96,15.96,266000.0
2011-10-18 13:05:00,15.97,16.01,15.96,15.99,84000.0,15.97,16.01,15.96,15.99,84000.0
2011-10-18 13:10:00,15.99,15.99,15.93,15.96,482300.0,15.99,15.99,15.93,15.96,482300.0
2011-10-18 13:15:00,15.95,15.98,15.94,15.97,222600.0,15.95,15.98,15.94,15.97,222600.0
2011-10-18 13:20:00,15.96,15.97,15.89,15.89,530600.0,15.96,15.97,15.89,15.89,530600.0
2011-10-18 13:25:00,15.89,15.95,15.86,15.94,483000.0,15.89,15.95,15.86,15.94,483000.0
2011-10-18 13:30:00,15.95,15.97,15.91,15.94,163100.0,15.95,15.97,15.91,15.94,163100.0
2011-10-18 13:35:00,15.96,15.96,15.93,15.96,147000.0,15.96,15.96,15.93,15.96,147000.0
2011-10-18 13:40:00,15.96,15.97,15.9,15.9,276500.0,15.96,15.97,15.9,15.9,276500.0
2011-10-18 13:45:00,15.9,15.94,15.88,15.94,228200.0,15.9,15.94,15.88,15.94,228200.0
2011-10-18 13:50:00,15.94,16.0,15.94,15.97,250600.0,15.94,16.0,15.94,15.97,250600.0
2011-10-18 13:55:00,15.96,15.99,15.94,15.98,226800.0,15.96,15.99,15.94,15.98,226800.0
2011-10-18 14:00:00,15.97,15.98,15.94,15.95,183400.0,15.97,15.98,15.94,15.95,183400.0
2011-10-18 14:05:00,15.96,16.0,15.95,15.98,147000.0,15.96,16.0,15.95,15.98,147000.0
2011-10-18 14:10:00,15.98,16.0,15.96,15.99,222600.0,15.98,16.0,15.96,15.99,222600.0
2011-10-18 14:15:00,15.99,15.99,15.92,15.92,288400.0,15.99,15.99,15.92,15.92,288400.0
2011-10-18 14:20:00,15.93,15.93,15.91,15.93,451500.0,15.93,15.93,15.91,15.93,451500.0
2011-10-18 14:25:00,15.93,15.93,15.89,15.9,425600.0,15.93,15.93,15.89,15.9,425600.0
2011-10-18 14:30:00,15.9,15.95,15.9,15.94,248500.0,15.9,15.95,15.9,15.94,248500.0
2011-10-18 14:35:00,15.94,15.94,15.86,15.88,336700.0,15.94,15.94,15.86,15.88,336700.0
2011-10-18 14:40:00,15.89,15.9,15.81,15.82,611800.0,15.89,15.9,15.81,15.82,611800.0
2011-10-18 14:45:00,15.82,15.83,15.8,15.83,678300.0,15.82,15.83,15.8,15.83,678300.0
2011-10-18 14:50:00,15.83,15.85,15.81,15.83,284900.0,15.83,15.85,15.81,15.83,284900.0
2011-10-18 14:55:00,15.83,15.89,15.83,15.85,315000.0,15.83,15.89,15.83,15.85,315000.0
2011-10-18 15:00:00,15.86,15.95,15.86,15.93,498400.0,15.86,15.95,15.86,15.93,498400.0
2011-10-18 15:05:00,15.93,15.98,15.91,15.96,553700.0,15.93,15.98,15.91,15.96,553700.0
2011-10-18 15:10:00,15.97,16.04,15.94,16.01,1310400.0,15.97,16.04,15.94,16.01,1310400.0
2011-10-18 15:15:00,16.02,16.07,15.93,15.96,981400.0,16.02,16.07,15.93,15.96,981400.0
2011-10-18 15:20:00,15.96,15.99,15.91,15.95,830200.0,15.96,15.99,15.91,15.95,830200.0
2011-10-18 15:25:00,15.95,16.0,15.93,15.94,436100.0,15.95,16.0,15.93,15.94,436100.0
2011-10-18 15:30:00,15.94,15.98,15.91,15.91,485100.0,15.94,15.98,15.91,15.91,485100.0
2011-10-18 15:35:00,15.9,15.99,15.9,15.95,496300.0,15.9,15.99,15.9,15.95,496300.0
2011-10-18 15:40:00,15.94,15.98,15.91,15.97,499800.0,15.94,15.98,15.91,15.97,499800.0
2011-10-18 15:45:00,15.97,15.99,15.93,15.96,557200.0,15.97,15.99,15.93,15.96,557200.0
2011-10-18 15:50:00,15.96,16.03,15.95,16.03,725200.0,15.96,16.03,15.95,16.03,725200.0
2011-10-18 15:55:00,16.02,16.04,15.95,15.96,1144500.0,16.02,16.04,15.95,15.96,1144500.0
2011-10-19 09:30:00,15.81,15.86,15.5,15.54,1829800.0,15.81,15.86,15.5,15.54,1829800.0
2011-10-19 09:35:00,15.55,15.69,15.5,15.54,1424500.0,15.55,15.69,15.5,15.54,1424500.0
2011-10-19 09:40:00,15.54,15.54,15.18,15.25,2198000.0,15.54,15.54,15.18,15.25,2198000.0
2011-10-19 09:45:00,15.26,15.39,15.24,15.34,1507800.0,15.26,15.39,15.24,15.34,1507800.0
2011-10-19 09:50:00,15.34,15.37,15.26,15.27,986300.0,15.34,15.37,15.26,15.27,986300.0
2011-10-19 09:55:00,15.28,15.32,15.25,15.27,1019900.0,15.28,15.32,15.25,15.27,1019900.0
2011-10-19 10:00:00,15.27,15.27,15.1,15.13,1709400.0,15.27,15.27,15.1,15.13,1709400.0
2011-10-19 10:05:00,15.13,15.27,15.08,15.24,2207800.0,15.13,15.27,15.08,15.24,2207800.0
2011-10-19 10:10:00,15.24,15.28,15.21,15.24,869400.0,15.24,15.28,15.21,15.24,869400.0
2011-10-19 10:15:00,15.24,15.45,15.16,15.44,1528800.0,15.24,15.45,15.16,15.44,1528800.0
2011-10-19 10:20:00,15.43,15.66,15.4,15.6,2077600.0,15.43,15.66,15.4,15.6,2077600.0
2011-10-19 10:25:00,15.6,15.69,15.57,15.61,1422400.0,15.6,15.69,15.57,15.61,1422400.0
2011-10-19 10:30:00,15.6,15.62,15.52,15.52,623700.0,15.6,15.62,15.52,15.52,623700.0
2011-10-19 10:35:00,15.52,15.65,15.51,15.64,657300.0,15.52,15.65,15.51,15.64,657300.0
2011-10-19 10:40:00,15.64,15.67,15.58,15.6,704900.0,15.64,15.67,15.58,15.6,704900.0
2011-10-19 10:45:00,15.59,15.7,15.58,15.59,840000.0,15.59,15.7,15.58,15.59,840000.0
2011-10-19 10:50:00,15.59,15.61,15.53,15.56,547400.0,15.59,15.61,15.53,15.56,547400.0
2011-10-19 10:55:00,15.55,15.62,15.54,15.55,573300.0,15.55,15.62,15.54,15.55,573300.0
2011-10-19 11:00:00,15.56,15.6,15.51,15.51,659400.0,15.56,15.6,15.51,15.51,659400.0
2011-10-19 11:05:00,15.51,15.56,15.47,15.54,628600.0,15.51,15.56,15.47,15.54,628600.0
2011-10-19 11:10:00,15.54,15.69,15.52,15.66,642600.0,15.54,15.69,15.52,15.66,642600.0
2011-10-19 11:15:00,15.67,15.83,15.65,15.79,1395800.0,15.67,15.83,15.65,15.79,1395800.0
2011-10-19 11:20:00,15.78,15.89,15.76,15.89,1019900.0,15.78,15.89,15.76,15.89,1019900.0
2011-10-19 11:25:00,15.89,15.94,15.83,15.86,1068900.0,15.89,15.94,15.83,15.86,1068900.0
2011-10-19 11:30:00,15.85,15.9,15.79,15.8,489300.0,15.85,15.9,15.79,15.8,489300.0
2011-10-19 11:35:00,15.79,15.84,15.73,15.79,675500.0,15.79,15.84,15.73,15.79,675500.0
2011-10-19 11:40:00,15.8,15.88,15.74,15.87,410900.0,15.8,15.88,15.74,15.87,410900.0
2011-10-19 11:45:00,15.86,15.9,15.77,15.81,329000.0,15.86,15.9,15.77,15.81,329000.0
2011-10-19 11:50:00,15.81,15.86,15.8,15.82,247100.0,15.81,15.86,15.8,15.82,247100.0
2011-10-19 11:55:00,15.82,15.83,15.78,15.79,293300.0,15.82,15.83,15.78,15.79,293300.0
2011-10-19 12:00:00,15.79,15.99,15.79,15.98,1341900.0,15.79,15.99,15.79,15.98,1341900.0
2011-10-19 12:05:00,15.98,16.13,15.98,16.09,1545600.0,15.98,16.13,15.98,16.09,1545600.0
2011-10-19 12:10:00,16.08,16.26,16.07,16.21,1649200.0,16.08,16.26,16.07,16.21,1649200.0
2011-10-19 12:15:00,16.21,16.24,16.12,16.17,987700.0,16.21,16.24,16.12,16.17,987700.0
2011-10-19 12:20:00,16.15,16.2,16.11,16.17,576800.0,16.15,16.2,16.11,16.17,576800.0
2011-10-19 12:25:00,16.17,16.24,16.14,16.22,536200.0,16.17,16.24,16.14,16.22,536200.0
2011-10-19 12:30:00,16.22,16.22,16.1,16.13,616700.0,16.22,16.22,16.1,16.13,616700.0
2011-10-19 12:35:00,16.13,16.22,16.12,16.19,366100.0,16.13,16.22,16.12,16.19,366100.0
2011-10-19 12:40:00,16.2,16.2,16.09,16.16,524300.0,16.2,16.2,16.09,16.16,524300.0
2011-10-19 12:45:00,16.15,16.19,16.13,16.18,208600.0,16.15,16.19,16.13,16.18,208600.0
2011-10-19 12:50:00,16.19,16.3,16.15,16.15,821100.0,16.19,16.3,16.15,16.15,821100.0
2011-10-19 12:55:00,16.16,16.2,16.06,16.07,578900.0,16.16,16.2,16.06,16.07,578900.0
2011-10-19 13:00:00,16.06,16.1,16.02,16.07,595000.0,16.06,16.1,16.02,16.07,595000.0
2011-10-19 13:05:00,16.06,16.07,16.01,16.07,388500.0,16.06,16.07,16.01,16.07,388500.0
2011-10-19 13:10:00,16.06,16.1,16.03,16.05,319200.0,16.06,16.1,16.03,16.05,319200.0
2011-10-19 13:15:00,16.06,16.11,16.02,16.05,410200.0,16.06,16.11,16.02,16.05,410200.0
2011-10-19 13:20:00,16.05,16.08,16.03,16.03,214200.0,16.05,16.08,16.03,16.03,214200.0
2011-10-19 13:25:00,16.03,16.06,15.9,15.91,779800.0,16.03,16.06,15.9,15.91,779800.0
2011-10-19 13:30:00,15.91,15.94,15.83,15.85,982800.0,15.91,15.94,15.83,15.85,982800.0
2011-10-19 13:35:00,15.85,15.89,15.79,15.83,479500.0,15.85,15.89,15.79,15.83,479500.0
2011-10-19 13:40:00,15.84,15.89,15.79,15.86,435400.0,15.84,15.89,15.79,15.86,435400.0
2011-10-19 13:45:00,15.85,15.91,15.82,15.9,358400.0,15.85,15.91,15.82,15.9,358400.0
2011-10-19 13:50:00,15.9,15.93,15.86,15.87,354200.0,15.9,15.93,15.86,15.87,354200.0
2011-10-19 13:55:00,15.87,15.9,15.83,15.89,216300.0,15.87,15.9,15.83,15.89,216300.0
2011-10-19 14:00:00,15.89,15.91,15.74,15.78,601300.0,15.89,15.91,15.74,15.78,601300.0
2011-10-19 14:05:00,15.78,15.78,15.65,15.73,927500.0,15.78,15.78,15.65,15.73,927500.0
2011-10-19 14:10:00,15.73,15.8,15.7,15.7,462700.0,15.73,15.8,15.7,15.7,462700.0
2011-10-19 14:15:00,15.7,15.78,15.7,15.72,325500.0,15.7,15.78,15.7,15.72,325500.0
2011-10-19 14:20:00,15.73,15.76,15.66,15.69,498400.0,15.73,15.76,15.66,15.69,498400.0
2011-10-19 14:25:00,15.69,15.69,15.59,15.61,697200.0,15.69,15.69,15.59,15.61,697200.0
2011-10-19 14:30:00,15.61,15.66,15.59,15.66,665700.0,15.61,15.66,15.59,15.66,665700.0
2011-10-19 14:35:00,15.64,15.7,15.64,15.67,471100.0,15.64,15.7,15.64,15.67,471100.0
2011-10-19 14:40:00,15.67,15.7,15.63,15.68,349300.0,15.67,15.7,15.63,15.68,349300.0
2011-10-19 14:45:00,15.69,15.79,15.65,15.75,812700.0,15.69,15.79,15.65,15.75,812700.0
2011-10-19 14:50:00,15.75,15.76,15.7,15.7,256200.0,15.75,15.76,15.7,15.7,256200.0
2011-10-19 14:55:00,15.7,15.71,15.65,15.66,277900.0,15.7,15.71,15.65,15.66,277900.0
2011-10-19 15:00:00,15.66,15.66,15.61,15.63,350000.0,15.66,15.66,15.61,15.63,350000.0
2011-10-19 15:05:00,15.62,15.69,15.6,15.66,266700.0,15.62,15.69,15.6,15.66,266700.0
2011-10-19 15:10:00,15.65,15.7,15.64,15.69,331800.0,15.65,15.7,15.64,15.69,331800.0
2011-10-19 15:15:00,15.69,15.75,15.68,15.72,368900.0,15.69,15.75,15.68,15.72,368900.0
2011-10-19 15:20:00,15.71,15.71,15.64,15.68,347200.0,15.71,15.71,15.64,15.68,347200.0
2011-10-19 15:25:00,15.69,15.69,15.63,15.63,224700.0,15.69,15.69,15.63,15.63,224700.0
2011-10-19 15:30:00,15.64,15.68,15.61,15.63,378000.0,15.64,15.68,15.61,15.63,378000.0
2011-10-19 15:35:00,15.64,15.65,15.57,15.58,386400.0,15.64,15.65,15.57,15.58,386400.0
2011-10-19 15:40:00,15.58,15.6,15.51,15.56,528500.0,15.58,15.6,15.51,15.56,528500.0
2011-10-19 15:45:00,15.55,15.58,15.52,15.54,430500.0,15.55,15.58,15.52,15.54,430500.0
2011-10-19 15:50:00,15.53,15.56,15.52,15.54,531300.0,15.53,15.56,15.52,15.54,531300.0
2011-10-19 15:55:00,15.54,15.64,15.53,15.64,1825600.0,15.54,15.64,15.53,15.64,1825600.0
2011-10-20 09:30:00,15.72,15.75,15.58,15.67,900900.0,15.72,15.75,15.58,15.67,900900.0
2011-10-20 09:35:00,15.67,15.86,15.6,15.84,1055600.0,15.67,15.86,15.6,15.84,1055600.0
2011-10-20 09:40:00,15.82,15.82,15.68,15.72,421400.0,15.82,15.82,15.68,15.72,421400.0
2011-10-20 09:45:00,15.75,15.86,15.74,15.77,648200.0,15.75,15.86,15.74,15.77,648200.0
2011-10-20 09:50:00,15.76,15.81,15.73,15.74,351400.0,15.76,15.81,15.73,15.74,351400.0
2011-10-20 09:55:00,15.73,15.91,15.69,15.88,613900.0,15.73,15.91,15.69,15.88,613900.0
2011-10-20 10:00:00,15.87,15.98,15.77,15.82,904400.0,15.87,15.98,15.77,15.82,904400.0
2011-10-20 10:05:00,15.82,15.89,15.74,15.84,527800.0,15.82,15.89,15.74,15.84,527800.0
2011-10-20 10:10:00,15.86,15.88,15.81,15.85,249200.0,15.86,15.88,15.81,15.85,249200.0
2011-10-20 10:15:00,15.84,15.85,15.79,15.84,277900.0,15.84,15.85,15.79,15.84,277900.0
2011-10-20 10:20:00,15.85,15.87,15.79,15.81,567700.0,15.85,15.87,15.79,15.81,567700.0
2011-10-20 10:25:00,15.8,15.84,15.8,15.82,388500.0,15.8,15.84,15.8,15.82,388500.0
2011-10-20 10:30:00,15.82,15.86,15.77,15.78,412300.0,15.82,15.86,15.77,15.78,412300.0
2011-10-20 10:35:00,15.78,15.86,15.78,15.84,227500.0,15.78,15.86,15.78,15.84,227500.0
2011-10-20 10:40:00,15.86,15.87,15.8,15.84,154000.0,15.86,15.87,15.8,15.84,154000.0
2011-10-20 10:45:00,15.85,15.86,15.76,15.78,387100.0,15.85,15.86,15.76,15.78,387100.0
2011-10-20 10:50:00,15.77,15.79,15.74,15.79,307300.0,15.77,15.79,15.74,15.79,307300.0
2011-10-20 10:55:00,15.79,15.8,15.74,15.76,292600.0,15.79,15.8,15.74,15.76,292600.0
2011-10-20 11:00:00,15.75,15.76,15.67,15.68,505400.0,15.75,15.76,15.67,15.68,505400.0
2011-10-20 11:05:00,15.67,15.71,15.64,15.67,682500.0,15.67,15.71,15.64,15.67,682500.0
2011-10-20 11:10:00,15.67,15.69,15.63,15.66,417900.0,15.67,15.69,15.63,15.66,417900.0
2011-10-20 11:15:00,15.66,15.71,15.64,15.66,296100.0,15.66,15.71,15.64,15.66,296100.0
2011-10-20 11:20:00,15.66,15.75,15.63,15.74,496300.0,15.66,15.75,15.63,15.74,496300.0
2011-10-20 11:25:00,15.72,15.82,15.7,15.81,496300.0,15.72,15.82,15.7,15.81,496300.0
2011-10-20 11:30:00,15.82,15.82,15.77,15.78,249900.0,15.82,15.82,15.77,15.78,249900.0
2011-10-20 11:35:00,15.78,15.86,15.78,15.8,388500.0,15.78,15.86,15.78,15.8,388500.0
2011-10-20 11:40:00,15.79,15.84,15.79,15.81,195300.0,15.79,15.84,15.79,15.81,195300.0
2011-10-20 11:45:00,15.82,15.84,15.79,15.82,244300.0,15.82,15.84,15.79,15.82,244300.0
2011-10-20 11:50:00,15.82,15.83,15.76,15.76,216300.0,15.82,15.83,15.76,15.76,216300.0
2011-10-20 11:55:00,15.77,15.79,15.69,15.75,259000.0,15.77,15.79,15.69,15.75,259000.0
2011-10-20 12:00:00,15.74,15.76,15.72,15.73,234500.0,15.74,15.76,15.72,15.73,234500.0
2011-10-20 12:05:00,15.74,15.78,15.72,15.75,292600.0,15.74,15.78,15.72,15.75,292600.0
2011-10-20 12:10:00,15.75,15.77,15.72,15.77,183400.0,15.75,15.77,15.72,15.77,183400.0
2011-10-20 12:15:00,15.77,15.8,15.74,15.76,221200.0,15.77,15.8,15.74,15.76,221200.0
2011-10-20 12:20:00,15.76,15.81,15.73,15.77,221900.0,15.76,15.81,15.73,15.77,221900.0
2011-10-20 12:25:00,15.78,15.81,15.76,15.76,162400.0,15.78,15.81,15.76,15.76,162400.0
2011-10-20 12:30:00,15.78,15.83,15.76,15.83,193900.0,15.78,15.83,15.76,15.83,193900.0
2011-10-20 12:35:00,15.82,15.83,15.79,15.81,96600.0,15.82,15.83,15.79,15.81,96600.0
2011-10-20 12:40:00,15.8,15.81,15.77,15.78,77700.0,15.8,15.81,15.77,15.78,77700.0
2011-10-20 12:45:00,15.78,15.8,15.73,15.74,142100.0,15.78,15.8,15.73,15.74,142100.0
2011-10-20 12:50:00,15.74,15.78,15.74,15.78,100800.0,15.74,15.78,15.74,15.78,100800.0
2011-10-20 12:55:00,15.78,15.83,15.76,15.82,144900.0,15.78,15.83,15.76,15.82,144900.0
2011-10-20 13:00:00,15.81,15.82,15.76,15.79,142100.0,15.81,15.82,15.76,15.79,142100.0
2011-10-20 13:05:00,15.79,15.85,15.79,15.83,196000.0,15.79,15.85,15.79,15.83,196000.0
2011-10-20 13:10:00,15.83,15.89,15.83,15.85,355600.0,15.83,15.89,15.83,15.85,355600.0
2011-10-20 13:15:00,15.85,15.95,15.85,15.95,343700.0,15.85,15.95,15.85,15.95,343700.0
2011-10-20 13:20:00,15.94,15.97,15.87,15.88,219100.0,15.94,15.97,15.87,15.88,219100.0
2011-10-20 13:25:00,15.87,15.93,15.86,15.88,212100.0,15.87,15.93,15.86,15.88,212100.0
2011-10-20 13:30:00,15.88,15.94,15.88,15.94,466200.0,15.88,15.94,15.88,15.94,466200.0
2011-10-20 13:35:00,15.93,16.0,15.92,15.92,440300.0,15.93,16.0,15.92,15.92,440300.0
2011-10-20 13:40:00,15.93,15.93,15.87,15.89,298900.0,15.93,15.93,15.87,15.89,298900.0
2011-10-20 13:45:00,15.9,15.97,15.9,15.94,240100.0,15.9,15.97,15.9,15.94,240100.0
2011-10-20 13:50:00,15.95,15.97,15.93,15.96,131600.0,15.95,15.97,15.93,15.96,131600.0
2011-10-20 13:55:00,15.96,15.97,15.91,15.92,144200.0,15.96,15.97,15.91,15.92,144200.0
2011-10-20 14:00:00,15.91,15.95,15.88,15.92,189000.0,15.91,15.95,15.88,15.92,189000.0
2011-10-20 14:05:00,15.91,15.94,15.86,15.87,171500.0,15.91,15.94,15.86,15.87,171500.0
2011-10-20 14:10:00,15.88,15.91,15.88,15.89,116900.0,15.88,15.91,15.88,15.89,116900.0
2011-10-20 14:15:00,15.89,15.93,15.88,15.89,83300.0,15.89,15.93,15.88,15.89,83300.0
2011-10-20 14:20:00,15.89,15.92,15.88,15.91,104300.0,15.89,15.92,15.88,15.91,104300.0
2011-10-20 14:25:00,15.91,15.95,15.91,15.93,281400.0,15.91,15.95,15.91,15.93,281400.0
2011-10-20 14:30:00,15.92,15.93,15.9,15.9,155400.0,15.92,15.93,15.9,15.9,155400.0
2011-10-20 14:35:00,15.9,15.97,15.89,15.97,171500.0,15.9,15.97,15.89,15.97,171500.0
2011-10-20 14:40:00,15.98,15.98,15.89,15.91,361900.0,15.98,15.98,15.89,15.91,361900.0
2011-10-20 14:45:00,15.91,15.93,15.9,15.92,124600.0,15.91,15.93,15.9,15.92,124600.0
2011-10-20 14:50:00,15.92,15.95,15.9,15.93,120400.0,15.92,15.95,15.9,15.93,120400.0
2011-10-20 14:55:00,15.94,15.95,15.88,15.88,172200.0,15.94,15.95,15.88,15.88,172200.0
2011-10-20 15:00:00,15.88,15.9,15.86,15.86,170800.0,15.88,15.9,15.86,15.86,170800.0
2011-10-20 15:05:00,15.87,15.89,15.82,15.83,352800.0,15.87,15.89,15.82,15.83,352800.0
2011-10-20 15:10:00,15.85,15.86,15.81,15.86,270900.0,15.85,15.86,15.81,15.86,270900.0
2011-10-20 15:15:00,15.86,15.92,15.83,15.9,238700.0,15.86,15.92,15.83,15.9,238700.0
2011-10-20 15:20:00,15.9,15.91,15.85,15.88,222600.0,15.9,15.91,15.85,15.88,222600.0
2011-10-20 15:25:00,15.89,15.9,15.84,15.87,317800.0,15.89,15.9,15.84,15.87,317800.0
2011-10-20 15:30:00,15.85,15.91,15.84,15.91,367500.0,15.85,15.91,15.84,15.91,367500.0
2011-10-20 15:35:00,15.91,15.94,15.87,15.91,291900.0,15.91,15.94,15.87,15.91,291900.0
2011-10-20 15:40:00,15.89,15.94,15.88,15.91,356300.0,15.89,15.94,15.88,15.91,356300.0
2011-10-20 15:45:00,15.92,15.95,15.91,15.93,268100.0,15.92,15.95,15.91,15.93,268100.0
2011-10-20 15:50:00,15.93,15.97,15.89,15.94,669900.0,15.93,15.97,15.89,15.94,669900.0
2011-10-20 15:55:00,15.95,15.95,15.92,15.92,704200.0,15.95,15.95,15.92,15.92,704200.0
2011-10-21 09:30:00,16.24,16.27,16.03,16.04,1462300.0,16.24,16.27,16.03,16.04,1462300.0
2011-10-21 09:35:00,16.05,16.1,15.96,16.09,849100.0,16.05,16.1,15.96,16.09,849100.0
2011-10-21 09:40:00,16.08,16.09,15.93,15.94,661500.0,16.08,16.09,15.93,15.94,661500.0
2011-10-21 09:45:00,15.94,15.98,15.91,15.91,541100.0,15.94,15.98,15.91,15.91,541100.0
2011-10-21 09:50:00,15.92,16.02,15.85,16.02,851200.0,15.92,16.02,15.85,16.02,851200.0
2011-10-21 09:55:00,16.01,16.13,16.01,16.07,901600.0,16.01,16.13,16.01,16.07,901600.0
2011-10-21 10:00:00,16.07,16.18,16.05,16.13,690200.0,16.07,16.18,16.05,16.13,690200.0
2011-10-21 10:05:00,16.13,16.14,16.05,16.09,419300.0,16.13,16.14,16.05,16.09,419300.0
2011-10-21 10:10:00,16.08,16.11,16.06,16.11,215600.0,16.08,16.11,16.06,16.11,215600.0
2011-10-21 10:15:00,16.11,16.11,16.06,16.09,331100.0,16.11,16.11,16.06,16.09,331100.0
2011-10-21 10:20:00,16.08,16.15,16.06,16.14,369600.0,16.08,16.15,16.06,16.14,369600.0
2011-10-21 10:25:00,16.13,16.18,16.13,16.18,327600.0,16.13,16.18,16.13,16.18,327600.0
2011-10-21 10:30:00,16.18,16.4,16.18,16.28,1542800.0,16.18,16.4,16.18,16.28,1542800.0
2011-10-21 10:35:00,16.29,16.34,16.27,16.3,1183000.0,16.29,16.34,16.27,16.3,1183000.0
2011-10-21 10:40:00,16.29,16.31,16.27,16.28,434700.0,16.29,16.31,16.27,16.28,434700.0
2011-10-21 10:45:00,16.29,16.45,16.26,16.43,1514800.0,16.29,16.45,16.26,16.43,1514800.0
2011-10-21 10:50:00,16.42,16.43,16.29,16.33,609000.0,16.42,16.43,16.29,16.33,609000.0
2011-10-21 10:55:00,16.33,16.36,16.28,16.33,392700.0,16.33,16.36,16.28,16.33,392700.0
2011-10-21 11:00:00,16.32,16.35,16.3,16.34,324800.0,16.32,16.35,16.3,16.34,324800.0
2011-10-21 11:05:00,16.33,16.35,16.31,16.35,316400.0,16.33,16.35,16.31,16.35,316400.0
2011-10-21 11:10:00,16.35,16.37,16.28,16.29,430500.0,16.35,16.37,16.28,16.29,430500.0
2011-10-21 11:15:00,16.27,16.28,16.2,16.21,814100.0,16.27,16.28,16.2,16.21,814100.0
2011-10-21 11:20:00,16.21,16.28,16.19,16.24,412300.0,16.21,16.28,16.19,16.24,412300.0
2011-10-21 11:25:00,16.25,16.25,16.21,16.21,151900.0,16.25,16.25,16.21,16.21,151900.0
2011-10-21 11:30:00,16.22,16.22,16.16,16.17,276500.0,16.22,16.22,16.16,16.17,276500.0
2011-10-21 11:35:00,16.18,16.22,16.17,16.19,192500.0,16.18,16.22,16.17,16.19,192500.0
2011-10-21 11:40:00,16.19,16.26,16.18,16.23,268800.0,16.19,16.26,16.18,16.23,268800.0
2011-10-21 11:45:00,16.23,16.26,16.2,16.24,256900.0,16.23,16.26,16.2,16.24,256900.0
2011-10-21 11:50:00,16.24,16.26,16.23,16.26,167300.0,16.24,16.26,16.23,16.26,167300.0
2011-10-21 11:55:00,16.25,16.26,16.21,16.22,159600.0,16.25,16.26,16.21,16.22,159600.0
2011-10-21 12:00:00,16.22,16.25,16.22,16.25,216300.0,16.22,16.25,16.22,16.25,216300.0
2011-10-21 12:05:00,16.25,16.27,16.21,16.23,203700.0,16.25,16.27,16.21,16.23,203700.0
2011-10-21 12:10:00,16.23,16.26,16.22,16.25,130900.0,16.23,16.26,16.22,16.25,130900.0
2011-10-21 12:15:00,16.26,16.26,16.23,16.24,128800.0,16.26,16.26,16.23,16.24,128800.0
2011-10-21 12:20:00,16.24,16.24,16.21,16.22,238700.0,16.24,16.24,16.21,16.22,238700.0
2011-10-21 12:25:00,16.23,16.23,16.21,16.22,108500.0,16.23,16.23,16.21,16.22,108500.0
2011-10-21 12:30:00,16.22,16.22,16.18,16.21,215600.0,16.22,16.22,16.18,16.21,215600.0
2011-10-21 12:35:00,16.2,16.2,16.15,16.17,466900.0,16.2,16.2,16.15,16.17,466900.0
2011-10-21 12:40:00,16.17,16.19,16.15,16.16,332500.0,16.17,16.19,16.15,16.16,332500.0
2011-10-21 12:45:00,16.16,16.21,16.16,16.19,632800.0,16.16,16.21,16.16,16.19,632800.0
2011-10-21 12:50:00,16.19,16.23,16.19,16.21,247800.0,16.19,16.23,16.19,16.21,247800.0
2011-10-21 12:55:00,16.21,16.33,16.21,16.29,833000.0,16.21,16.33,16.21,16.29,833000.0
2011-10-21 13:00:00,16.29,16.29,16.25,16.26,455000.0,16.29,16.29,16.25,16.26,455000.0
2011-10-21 13:05:00,16.25,16.27,16.22,16.22,222600.0,16.25,16.27,16.22,16.22,222600.0
2011-10-21 13:10:00,16.22,16.29,16.21,16.28,480900.0,16.22,16.29,16.21,16.28,480900.0
2011-10-21 13:15:00,16.29,16.33,16.28,16.31,312900.0,16.29,16.33,16.28,16.31,312900.0
2011-10-21 13:20:00,16.3,16.37,16.29,16.36,392700.0,16.3,16.37,16.29,16.36,392700.0
2011-10-21 13:25:00,16.36,16.38,16.35,16.36,481600.0,16.36,16.38,16.35,16.36,481600.0
2011-10-21 13:30:00,16.36,16.37,16.33,16.36,351400.0,16.36,16.37,16.33,16.36,351400.0
2011-10-21 13:35:00,16.37,16.5,16.36,16.48,991200.0,16.37,16.5,16.36,16.48,991200.0
2011-10-21 13:40:00,16.49,16.51,16.42,16.51,926800.0,16.49,16.51,16.42,16.51,926800.0
2011-10-21 13:45:00,16.51,16.51,16.41,16.41,772800.0,16.51,16.51,16.41,16.41,772800.0
2011-10-21 13:50:00,16.41,16.44,16.4,16.4,522200.0,16.41,16.44,16.4,16.4,522200.0
2011-10-21 13:55:00,16.41,16.44,16.4,16.44,268100.0,16.41,16.44,16.4,16.44,268100.0
2011-10-21 14:00:00,16.44,16.5,16.42,16.48,700700.0,16.44,16.5,16.42,16.48,700700.0
2011-10-21 14:05:00,16.48,16.51,16.47,16.5,495600.0,16.48,16.51,16.47,16.5,495600.0
2011-10-21 14:10:00,16.5,16.51,16.46,16.49,266700.0,16.5,16.51,16.46,16.49,266700.0
2011-10-21 14:15:00,16.5,16.51,16.4,16.4,417200.0,16.5,16.51,16.4,16.4,417200.0
2011-10-21 14:20:00,16.4,16.43,16.39,16.42,294700.0,16.4,16.43,16.39,16.42,294700.0
2011-10-21 14:25:00,16.41,16.42,16.39,16.4,396200.0,16.41,16.42,16.39,16.4,396200.0
2011-10-21 14:30:00,16.41,16.44,16.39,16.4,392700.0,16.41,16.44,16.39,16.4,392700.0
2011-10-21 14:35:00,16.4,16.44,16.4,16.4,205100.0,16.4,16.44,16.4,16.4,205100.0
2011-10-21 14:40:00,16.4,16.44,16.4,16.43,227500.0,16.4,16.44,16.4,16.43,227500.0
2011-10-21 14:45:00,16.43,16.5,16.43,16.49,809200.0,16.43,16.5,16.43,16.49,809200.0
2011-10-21 14:50:00,16.49,16.51,16.49,16.5,627200.0,16.49,16.51,16.49,16.5,627200.0
2011-10-21 14:55:00,16.5,16.54,16.48,16.54,354900.0,16.5,16.54,16.48,16.54,354900.0
2011-10-21 15:00:00,16.54,16.61,16.54,16.6,782600.0,16.54,16.61,16.54,16.6,782600.0
2011-10-21 15:05:00,16.6,16.7,16.59,16.63,1263500.0,16.6,16.7,16.59,16.63,1263500.0
2011-10-21 15:10:00,16.63,16.67,16.62,16.64,1095500.0,16.63,16.67,16.62,16.64,1095500.0
2011-10-21 15:15:00,16.64,16.66,16.62,16.64,688800.0,16.64,16.66,16.62,16.64,688800.0
2011-10-21 15:20:00,16.63,16.68,16.63,16.67,594300.0,16.63,16.68,16.63,16.67,594300.0
2011-10-21 15:25:00,16.67,16.67,16.63,16.64,539700.0,16.67,16.67,16.63,16.64,539700.0
2011-10-21 15:30:00,16.64,16.67,16.63,16.65,464800.0,16.64,16.67,16.63,16.65,464800.0
2011-10-21 15:35:00,16.65,16.66,16.63,16.64,661500.0,16.65,16.66,16.63,16.64,661500.0
2011-10-21 15:40:00,16.64,16.66,16.63,16.66,525000.0,16.64,16.66,16.63,16.66,525000.0
2011-10-21 15:45:00,16.66,16.67,16.61,16.64,935900.0,16.66,16.67,16.61,16.64,935900.0
2011-10-21 15:50:00,16.64,16.71,16.63,16.71,966700.0,16.64,16.71,16.63,16.71,966700.0
2011-10-21 15:55:00,16.71,16.73,16.69,16.73,1413300.0,16.71,16.73,16.69,16.73,1413300.0
2011-10-24 09:30:00,17.01,17.18,16.93,16.94,2635500.0,17.01,17.18,16.93,16.94,2635500.0
2011-10-24 09:35:00,16.96,17.11,16.86,17.06,1425900.0,16.96,17.11,16.86,17.06,1425900.0
2011-10-24 09:40:00,17.09,17.09,16.86,16.88,1369200.0,17.09,17.09,16.86,16.88,1369200.0
2011-10-24 09:45:00,16.87,16.98,16.72,16.76,1638700.0,16.87,16.98,16.72,16.76,1638700.0
2011-10-24 09:50:00,16.77,16.83,16.59,16.62,2694300.0,16.77,16.83,16.59,16.62,2694300.0
2011-10-24 09:55:00,16.63,16.68,16.53,16.64,1520400.0,16.63,16.68,16.53,16.64,1520400.0
2011-10-24 10:00:00,16.65,16.65,16.47,16.51,1634500.0,16.65,16.65,16.47,16.51,1634500.0
2011-10-24 10:05:00,16.5,16.61,16.45,16.56,1127700.0,16.5,16.61,16.45,16.56,1127700.0
2011-10-24 10:10:00,16.56,16.62,16.52,16.56,1070300.0,16.56,16.62,16.52,16.56,1070300.0
2011-10-24 10:15:00,16.56,16.56,16.44,16.52,1036000.0,16.56,16.56,16.44,16.52,1036000.0
2011-10-24 10:20:00,16.53,16.57,16.48,16.53,567700.0,16.53,16.57,16.48,16.53,567700.0
2011-10-24 10:25:00,16.53,16.58,16.51,16.53,853300.0,16.53,16.58,16.51,16.53,853300.0
2011-10-24 10:30:00,16.53,16.76,16.48,16.71,1603000.0,16.53,16.76,16.48,16.71,1603000.0
2011-10-24 10:35:00,16.71,16.8,16.66,16.78,938000.0,16.71,16.8,16.66,16.78,938000.0
2011-10-24 10:40:00,16.78,16.79,16.69,16.75,618100.0,16.78,16.79,16.69,16.75,618100.0
2011-10-24 10:45:00,16.76,16.84,16.71,16.76,849100.0,16.76,16.84,16.71,16.76,849100.0
2011-10-24 10:50:00,16.76,16.8,16.71,16.71,431200.0,16.76,16.8,16.71,16.71,431200.0
2011-10-24 10:55:00,16.71,16.78,16.71,16.75,493500.0,16.71,16.78,16.71,16.75,493500.0
2011-10-24 11:00:00,16.74,16.79,16.73,16.76,336700.0,16.74,16.79,16.73,16.76,336700.0
2011-10-24 11:05:00,16.78,16.83,16.74,16.75,530600.0,16.78,16.83,16.74,16.75,530600.0
2011-10-24 11:10:00,16.76,16.76,16.69,16.72,545300.0,16.76,16.76,16.69,16.72,545300.0
2011-10-24 11:15:00,16.71,16.73,16.69,16.73,502600.0,16.71,16.73,16.69,16.73,502600.0
2011-10-24 11:20:00,16.71,16.73,16.69,16.72,396200.0,16.71,16.73,16.69,16.72,396200.0
2011-10-24 11:25:00,16.72,16.72,16.65,16.65,406700.0,16.72,16.72,16.65,16.65,406700.0
2011-10-24 11:30:00,16.65,16.67,16.59,16.66,499100.0,16.65,16.67,16.59,16.66,499100.0
2011-10-24 11:35:00,16.66,16.71,16.64,16.71,517300.0,16.66,16.71,16.64,16.71,517300.0
2011-10-24 11:40:00,16.71,16.76,16.69,16.72,462700.0,16.71,16.76,16.69,16.72,462700.0
2011-10-24 11:45:00,16.71,16.73,16.69,16.71,196000.0,16.71,16.73,16.69,16.71,196000.0
2011-10-24 11:50:00,16.71,16.71,16.58,16.59,518000.0,16.71,16.71,16.58,16.59,518000.0
2011-10-24 11:55:00,16.59,16.65,16.54,16.6,851200.0,16.59,16.65,16.54,16.6,851200.0
2011-10-24 12:00:00,16.59,16.62,16.57,16.61,201600.0,16.59,16.62,16.57,16.61,201600.0
2011-10-24 12:05:00,16.62,16.66,16.61,16.66,203000.0,16.62,16.66,16.61,16.66,203000.0
2011-10-24 12:10:00,16.65,16.7,16.62,16.7,287000.0,16.65,16.7,16.62,16.7,287000.0
2011-10-24 12:15:00,16.7,16.73,16.66,16.67,363300.0,16.7,16.73,16.66,16.67,363300.0
2011-10-24 12:20:00,16.68,16.71,16.66,16.66,469700.0,16.68,16.71,16.66,16.66,469700.0
2011-10-24 12:25:00,16.66,16.67,16.63,16.63,309400.0,16.66,16.67,16.63,16.63,309400.0
2011-10-24 12:30:00,16.63,16.65,16.57,16.6,360500.0,16.63,16.65,16.57,16.6,360500.0
2011-10-24 12:35:00,16.6,16.63,16.56,16.6,520800.0,16.6,16.63,16.56,16.6,520800.0
2011-10-24 12:40:00,16.61,16.67,16.6,16.66,395500.0,16.61,16.67,16.6,16.66,395500.0
2011-10-24 12:45:00,16.66,16.67,16.6,16.62,212800.0,16.66,16.67,16.6,16.62,212800.0
2011-10-24 12:50:00,16.61,16.62,16.54,16.56,639100.0,16.61,16.62,16.54,16.56,639100.0
2011-10-24 12:55:00,16.56,16.58,16.54,16.56,384300.0,16.56,16.58,16.54,16.56,384300.0
2011-10-24 13:00:00,16.56,16.56,16.5,16.51,389900.0,16.56,16.56,16.5,16.51,389900.0
2011-10-24 13:05:00,16.51,16.55,16.49,16.55,338800.0,16.51,16.55,16.49,16.55,338800.0
2011-10-24 13:10:00,16.55,16.59,16.54,16.55,228200.0,16.55,16.59,16.54,16.55,228200.0
2011-10-24 13:15:00,16.55,16.56,16.52,16.54,235900.0,16.55,16.56,16.52,16.54,235900.0
2011-10-24 13:20:00,16.54,16.57,16.53,16.55,186900.0,16.54,16.57,16.53,16.55,186900.0
2011-10-24 13:25:00,16.56,16.6,16.54,16.55,413000.0,16.56,16.6,16.54,16.55,413000.0
2011-10-24 13:30:00,16.55,16.57,16.52,16.53,437500.0,16.55,16.57,16.52,16.53,437500.0
2011-10-24 13:35:00,16.54,16.54,16.51,16.52,326900.0,16.54,16.54,16.51,16.52,326900.0
2011-10-24 13:40:00,16.53,16.54,16.5,16.53,343700.0,16.53,16.54,16.5,16.53,343700.0
2011-10-24 13:45:00,16.53,16.63,16.52,16.62,474600.0,16.53,16.63,16.52,16.62,474600.0
2011-10-24 13:50:00,16.61,16.67,16.6,16.67,347200.0,16.61,16.67,16.6,16.67,347200.0
2011-10-24 13:55:00,16.67,16.67,16.63,16.64,331100.0,16.67,16.67,16.63,16.64,331100.0
2011-10-24 14:00:00,16.64,16.66,16.63,16.64,282800.0,16.64,16.66,16.63,16.64,282800.0
2011-10-24 14:05:00,16.64,16.65,16.6,16.63,462700.0,16.64,16.65,16.6,16.63,462700.0
2011-10-24 14:10:00,16.63,16.7,16.62,16.69,724500.0,16.63,16.7,16.62,16.69,724500.0
2011-10-24 14:15:00,16.69,16.72,16.66,16.68,612500.0,16.69,16.72,16.66,16.68,612500.0
2011-10-24 14:20:00,16.68,16.7,16.64,16.66,669200.0,16.68,16.7,16.64,16.66,669200.0
2011-10-24 14:25:00,16.66,16.68,16.63,16.66,474600.0,16.66,16.68,16.63,16.66,474600.0
2011-10-24 14:30:00,16.67,16.68,16.64,16.64,564200.0,16.67,16.68,16.64,16.64,564200.0
2011-10-24 14:35:00,16.65,16.65,16.61,16.64,414400.0,16.65,16.65,16.61,16.64,414400.0
2011-10-24 14:40:00,16.64,16.65,16.62,16.64,287000.0,16.64,16.65,16.62,16.64,287000.0
2011-10-24 14:45:00,16.64,16.64,16.61,16.62,305900.0,16.64,16.64,16.61,16.62,305900.0
2011-10-24 14:50:00,16.62,16.65,16.6,16.63,670600.0,16.62,16.65,16.6,16.63,670600.0
2011-10-24 14:55:00,16.62,16.64,16.6,16.64,382200.0,16.62,16.64,16.6,16.64,382200.0
2011-10-24 15:00:00,16.63,16.71,16.63,16.71,970900.0,16.63,16.71,16.63,16.71,970900.0
2011-10-24 15:05:00,16.71,16.9,16.71,16.86,2149000.0,16.71,16.9,16.71,16.86,2149000.0
2011-10-24 15:10:00,16.86,16.87,16.8,16.84,1853600.0,16.86,16.87,16.8,16.84,1853600.0
2011-10-24 15:15:00,16.83,17.04,16.83,17.01,2322600.0,16.83,17.04,16.83,17.01,2322600.0
2011-10-24 15:20:00,17.01,17.08,16.96,16.99,2062200.0,17.01,17.08,16.96,16.99,2062200.0
2011-10-24 15:25:00,16.99,17.02,16.93,17.0,1282400.0,16.99,17.02,16.93,17.0,1282400.0
2011-10-24 15:30:00,17.0,17.02,16.93,16.94,856800.0,17.0,17.02,16.93,16.94,856800.0
2011-10-24 15:35:00,16.94,16.95,16.89,16.89,851900.0,16.94,16.95,16.89,16.89,851900.0
2011-10-24 15:40:00,16.89,17.01,16.87,17.0,1191400.0,16.89,17.01,16.87,17.0,1191400.0
2011-10-24 15:45:00,17.01,17.01,16.96,16.99,1232700.0,17.01,17.01,16.96,16.99,1232700.0
2011-10-24 15:50:00,16.99,17.0,16.97,16.98,1768900.0,16.99,17.0,16.97,16.98,1768900.0
2011-10-24 15:55:00,16.98,17.02,16.94,16.98,2359000.0,16.98,17.02,16.94,16.98,2359000.0
2011-10-25 09:30:00,10.69,11.05,10.62,10.77,20953800.0,10.69,11.05,10.62,10.77,20953800.0
2011-10-25 09:35:00,10.77,10.83,10.62,10.71,14154000.0,10.77,10.83,10.62,10.71,14154000.0
2011-10-25 09:40:00,10.71,10.87,10.64,10.69,10921400.0,10.71,10.87,10.64,10.69,10921400.0
2011-10-25 09:45:00,10.69,10.84,10.64,10.73,7403900.0,10.69,10.84,10.64,10.73,7403900.0
2011-10-25 09:50:00,10.73,10.77,10.64,10.75,7553700.0,10.73,10.77,10.64,10.75,7553700.0
2011-10-25 09:55:00,10.75,10.92,10.69,10.84,8446200.0,10.75,10.92,10.69,10.84,8446200.0
2011-10-25 10:00:00,10.84,10.91,10.82,10.84,7141400.0,10.84,10.91,10.82,10.84,7141400.0
2011-10-25 10:05:00,10.84,10.91,10.76,10.89,8555400.0,10.84,10.91,10.76,10.89,8555400.0
2011-10-25 10:10:00,10.89,10.9,10.82,10.86,4897200.0,10.89,10.9,10.82,10.86,4897200.0
2011-10-25 10:15:00,10.86,10.88,10.76,10.79,4917500.0,10.86,10.88,10.76,10.79,4917500.0
2011-10-25 10:20:00,10.79,10.9,10.71,10.87,7702100.0,10.79,10.9,10.71,10.87,7702100.0
2011-10-25 10:25:00,10.87,11.0,10.84,10.92,7063700.0,10.87,11.0,10.84,10.92,7063700.0
2011-10-25 10:30:00,10.92,10.95,10.86,10.91,2758000.0,10.92,10.95,10.86,10.91,2758000.0
2011-10-25 10:35:00,10.91,10.92,10.8,10.91,3997700.0,10.91,10.92,10.8,10.91,3997700.0
2011-10-25 10:40:00,10.91,11.11,10.87,11.09,6506500.0,10.91,11.11,10.87,11.09,6506500.0
2011-10-25 10:45:00,11.09,11.11,10.95,11.03,5367600.0,11.09,11.11,10.95,11.03,5367600.0
2011-10-25 10:50:00,11.02,11.07,10.97,11.02,3614100.0,11.02,11.07,10.97,11.02,3614100.0
2011-10-25 10:55:00,11.02,11.17,11.0,11.15,6225800.0,11.02,11.17,11.0,11.15,6225800.0
2011-10-25 11:00:00,11.15,11.34,11.11,11.19,9914800.0,11.15,11.34,11.11,11.19,9914800.0
2011-10-25 11:05:00,11.19,11.23,11.16,11.17,3726800.0,11.19,11.23,11.16,11.17,3726800.0
2011-10-25 11:10:00,11.17,11.2,11.1,11.2,3392200.0,11.17,11.2,11.1,11.2,3392200.0
2011-10-25 11:15:00,11.2,11.25,11.1,11.13,4164300.0,11.2,11.25,11.1,11.13,4164300.0
2011-10-25 11:20:00,11.13,11.13,11.06,11.12,2826600.0,11.13,11.13,11.06,11.12,2826600.0
2011-10-25 11:25:00,11.12,11.14,11.07,11.09,2407300.0,11.12,11.14,11.07,11.09,2407300.0
2011-10-25 11:30:00,11.1,11.14,11.01,11.04,2592100.0,11.1,11.14,11.01,11.04,2592100.0
2011-10-25 11:35:00,11.04,11.12,11.04,11.07,2584400.0,11.04,11.12,11.04,11.07,2584400.0
2011-10-25 11:40:00,11.07,11.13,11.07,11.09,2282000.0,11.07,11.13,11.07,11.09,2282000.0
2011-10-25 11:45:00,11.1,11.13,11.06,11.07,2184000.0,11.1,11.13,11.06,11.07,2184000.0
2011-10-25 11:50:00,11.07,11.1,11.06,11.07,2122400.0,11.07,11.1,11.06,11.07,2122400.0
2011-10-25 11:55:00,11.07,11.09,11.06,11.07,2336600.0,11.07,11.09,11.06,11.07,2336600.0
2011-10-25 12:00:00,11.06,11.06,10.94,11.03,4421900.0,11.06,11.06,10.94,11.03,4421900.0
2011-10-25 12:05:00,11.03,11.06,10.99,10.99,1682800.0,11.03,11.06,10.99,10.99,1682800.0
2011-10-25 12:10:00,10.99,11.04,10.97,11.02,1850800.0,10.99,11.04,10.97,11.02,1850800.0
2011-10-25 12:15:00,11.03,11.07,11.01,11.04,1355200.0,11.03,11.07,11.01,11.04,1355200.0
2011-10-25 12:20:00,11.04,11.13,11.03,11.07,1900500.0,11.04,11.13,11.03,11.07,1900500.0
2011-10-25 12:25:00,11.07,11.09,11.04,11.04,1012200.0,11.07,11.09,11.04,11.04,1012200.0
2011-10-25 12:30:00,11.04,11.09,11.04,11.08,767900.0,11.04,11.09,11.04,11.08,767900.0
2011-10-25 12:35:00,11.08,11.09,11.06,11.08,1177400.0,11.08,11.09,11.06,11.08,1177400.0
2011-10-25 12:40:00,11.07,11.18,11.06,11.11,2808400.0,11.07,11.18,11.06,11.11,2808400.0
2011-10-25 12:45:00,11.11,11.13,11.06,11.08,1192800.0,11.11,11.13,11.06,11.08,1192800.0
2011-10-25 12:50:00,11.08,11.11,11.07,11.1,705600.0,11.08,11.11,11.07,11.1,705600.0
2011-10-25 12:55:00,11.1,11.14,11.09,11.13,830200.0,11.1,11.14,11.09,11.13,830200.0
2011-10-25 13:00:00,11.13,11.17,11.12,11.14,1702400.0,11.13,11.17,11.12,11.14,1702400.0
2011-10-25 13:05:00,11.13,11.2,11.13,11.17,1499400.0,11.13,11.2,11.13,11.17,1499400.0
2011-10-25 13:10:00,11.18,11.19,11.11,11.12,1176000.0,11.18,11.19,11.11,11.12,1176000.0
2011-10-25 13:15:00,11.12,11.13,11.09,11.12,1106700.0,11.12,11.13,11.09,11.12,1106700.0
2011-10-25 13:20:00,11.11,11.16,11.1,11.15,849100.0,11.11,11.16,11.1,11.15,849100.0
2011-10-25 13:25:00,11.16,11.18,11.11,11.12,1099700.0,11.16,11.18,11.11,11.12,1099700.0
2011-10-25 13:30:00,11.12,11.12,11.08,11.1,1229200.0,11.12,11.12,11.08,11.1,1229200.0
2011-10-25 13:35:00,11.1,11.11,11.04,11.08,1344000.0,11.1,11.11,11.04,11.08,1344000.0
2011-10-25 13:40:00,11.08,11.13,11.04,11.05,1276100.0,11.08,11.13,11.04,11.05,1276100.0
2011-10-25 13:45:00,11.05,11.09,11.04,11.08,749000.0,11.05,11.09,11.04,11.08,749000.0
2011-10-25 13:50:00,11.08,11.08,11.05,11.06,1115100.0,11.08,11.08,11.05,11.06,1115100.0
2011-10-25 13:55:00,11.05,11.11,11.05,11.11,826700.0,11.05,11.11,11.05,11.11,826700.0
2011-10-25 14:00:00,11.1,11.11,10.99,11.0,1976100.0,11.1,11.11,10.99,11.0,1976100.0
2011-10-25 14:05:00,11.0,11.07,10.99,11.06,1355900.0,11.0,11.07,10.99,11.06,1355900.0
2011-10-25 14:10:00,11.06,11.07,11.01,11.04,1565200.0,11.06,11.07,11.01,11.04,1565200.0
2011-10-25 14:15:00,11.04,11.05,11.02,11.02,964600.0,11.04,11.05,11.02,11.02,964600.0
2011-10-25 14:20:00,11.02,11.13,11.02,11.1,2952600.0,11.02,11.13,11.02,11.1,2952600.0
2011-10-25 14:25:00,11.1,11.1,11.06,11.07,1198400.0,11.1,11.1,11.06,11.07,1198400.0
2011-10-25 14:30:00,11.07,11.09,11.04,11.04,1001000.0,11.07,11.09,11.04,11.04,1001000.0
2011-10-25 14:35:00,11.04,11.06,10.99,10.99,2025800.0,11.04,11.06,10.99,10.99,2025800.0
2011-10-25 14:40:00,10.99,10.99,10.86,10.89,3199000.0,10.99,10.99,10.86,10.89,3199000.0
2011-10-25 14:45:00,10.89,10.91,10.8,10.86,3769500.0,10.89,10.91,10.8,10.86,3769500.0
2011-10-25 14:50:00,10.86,10.91,10.82,10.9,1604400.0,10.86,10.91,10.82,10.9,1604400.0
2011-10-25 14:55:00,10.89,11.04,10.87,11.03,3901100.0,10.89,11.04,10.87,11.03,3901100.0
2011-10-25 15:00:00,11.03,11.11,10.61,11.04,5160400.0,11.03,11.11,10.61,11.04,5160400.0
2011-10-25 15:05:00,11.04,11.05,10.95,10.99,2496200.0,11.04,11.05,10.95,10.99,2496200.0
2011-10-25 15:10:00,10.99,11.06,10.97,11.05,1601600.0,10.99,11.06,10.97,11.05,1601600.0
2011-10-25 15:15:00,11.05,11.06,11.01,11.03,1176700.0,11.05,11.06,11.01,11.03,1176700.0
2011-10-25 15:20:00,11.03,11.06,10.98,10.99,2631300.0,11.03,11.06,10.98,10.99,2631300.0
2011-10-25 15:25:00,11.0,11.02,10.99,11.01,1338400.0,11.0,11.02,10.99,11.01,1338400.0
2011-10-25 15:30:00,11.01,11.04,10.96,10.99,2767800.0,11.01,11.04,10.96,10.99,2767800.0
2011-10-25 15:35:00,10.99,11.11,10.97,11.06,4871300.0,10.99,11.11,10.97,11.06,4871300.0
2011-10-25 15:40:00,11.06,11.07,10.99,11.01,2790200.0,11.06,11.07,10.99,11.01,2790200.0
2011-10-25 15:45:00,11.01,11.16,10.98,11.15,5588800.0,11.01,11.16,10.98,11.15,5588800.0
2011-10-25 15:50:00,11.16,11.2,11.07,11.17,6366500.0,11.16,11.2,11.07,11.17,6366500.0
2011-10-25 15:55:00,11.17,11.17,11.02,11.06,5623100.0,11.17,11.17,11.02,11.06,5623100.0
2011-10-26 09:30:00,11.25,11.26,10.9,11.0,4537400.0,11.25,11.26,10.9,11.0,4537400.0
2011-10-26 09:35:00,10.97,11.07,10.97,11.0,2683100.0,10.97,11.07,10.97,11.0,2683100.0
2011-10-26 09:40:00,11.0,11.13,11.0,11.06,2642500.0,11.0,11.13,11.0,11.06,2642500.0
2011-10-26 09:45:00,11.06,11.06,10.95,10.95,1484000.0,11.06,11.06,10.95,10.95,1484000.0
2011-10-26 09:50:00,10.95,10.95,10.84,10.88,3605700.0,10.95,10.95,10.84,10.88,3605700.0
2011-10-26 09:55:00,10.88,10.88,10.81,10.85,2873500.0,10.88,10.88,10.81,10.85,2873500.0
2011-10-26 10:00:00,10.85,10.94,10.84,10.94,2376500.0,10.85,10.94,10.84,10.94,2376500.0
2011-10-26 10:05:00,10.94,10.96,10.9,10.92,1710100.0,10.94,10.96,10.9,10.92,1710100.0
2011-10-26 10:10:00,10.92,10.93,10.84,10.89,1667400.0,10.92,10.93,10.84,10.89,1667400.0
2011-10-26 10:15:00,10.89,10.93,10.88,10.89,947100.0,10.89,10.93,10.88,10.89,947100.0
2011-10-26 10:20:00,10.9,10.92,10.89,10.91,662200.0,10.9,10.92,10.89,10.91,662200.0
2011-10-26 10:25:00,10.91,10.94,10.89,10.94,1077300.0,10.91,10.94,10.89,10.94,1077300.0
2011-10-26 10:30:00,10.94,10.96,10.91,10.95,835100.0,10.94,10.96,10.91,10.95,835100.0
2011-10-26 10:35:00,10.95,10.99,10.94,10.97,1220800.0,10.95,10.99,10.94,10.97,1220800.0
2011-10-26 10:40:00,10.97,11.0,10.94,10.97,1140300.0,10.97,11.0,10.94,10.97,1140300.0
2011-10-26 10:45:00,10.96,11.05,10.95,11.02,2522100.0,10.96,11.05,10.95,11.02,2522100.0
2011-10-26 10:50:00,11.02,11.05,10.93,10.95,2209200.0,11.02,11.05,10.93,10.95,2209200.0
2011-10-26 10:55:00,10.95,10.98,10.9,10.95,737100.0,10.95,10.98,10.9,10.95,737100.0
2011-10-26 11:00:00,10.95,10.98,10.94,10.96,458500.0,10.95,10.98,10.94,10.96,458500.0
2011-10-26 11:05:00,10.96,10.96,10.89,10.89,970900.0,10.96,10.96,10.89,10.89,970900.0
2011-10-26 11:10:00,10.89,10.91,10.89,10.89,430500.0,10.89,10.91,10.89,10.89,430500.0
2011-10-26 11:15:00,10.89,10.89,10.86,10.86,815500.0,10.89,10.89,10.86,10.86,815500.0
2011-10-26 11:20:00,10.86,10.86,10.82,10.85,1705200.0,10.86,10.86,10.82,10.85,1705200.0
2011-10-26 11:25:00,10.85,10.85,10.82,10.84,1010100.0,10.85,10.85,10.82,10.84,1010100.0
2011-10-26 11:30:00,10.84,10.86,10.84,10.84,527800.0,10.84,10.86,10.84,10.84,527800.0
2011-10-26 11:35:00,10.84,10.84,10.78,10.78,1867600.0,10.84,10.84,10.78,10.78,1867600.0
2011-10-26 11:40:00,10.78,10.88,10.77,10.86,1973300.0,10.78,10.88,10.77,10.86,1973300.0
2011-10-26 11:45:00,10.86,10.9,10.85,10.87,1094800.0,10.86,10.9,10.85,10.87,1094800.0
2011-10-26 11:50:00,10.88,10.92,10.87,10.91,762300.0,10.88,10.92,10.87,10.91,762300.0
2011-10-26 11:55:00,10.91,10.94,10.87,10.88,844900.0,10.91,10.94,10.87,10.88,844900.0
2011-10-26 12:00:00,10.88,11.0,10.87,10.99,2756600.0,10.88,11.0,10.87,10.99,2756600.0
2011-10-26 12:05:00,10.99,11.02,10.94,10.97,2162300.0,10.99,11.02,10.94,10.97,2162300.0
2011-10-26 12:10:00,10.97,11.07,10.97,11.05,3854200.0,10.97,11.07,10.97,11.05,3854200.0
2011-10-26 12:15:00,11.05,11.19,11.05,11.11,3868900.0,11.05,11.19,11.05,11.11,3868900.0
2011-10-26 12:20:00,11.11,11.17,11.07,11.16,2319800.0,11.11,11.17,11.07,11.16,2319800.0
2011-10-26 12:25:00,11.16,11.37,11.15,11.33,5868800.0,11.16,11.37,11.15,11.33,5868800.0
2011-10-26 12:30:00,11.34,11.34,11.22,11.22,3118500.0,11.34,11.34,11.22,11.22,3118500.0
2011-10-26 12:35:00,11.22,11.46,11.22,11.45,4433100.0,11.22,11.46,11.22,11.45,4433100.0
2011-10-26 12:40:00,11.45,11.45,11.29,11.32,3981600.0,11.45,11.45,11.29,11.32,3981600.0
2011-10-26 12:45:00,11.32,11.35,11.29,11.32,1995700.0,11.32,11.35,11.29,11.32,1995700.0
2011-10-26 12:50:00,11.31,11.33,11.17,11.2,2637600.0,11.31,11.33,11.17,11.2,2637600.0
2011-10-26 12:55:00,11.2,11.24,11.16,11.16,1361500.0,11.2,11.24,11.16,11.16,1361500.0
2011-10-26 13:00:00,11.16,11.21,11.13,11.19,1528800.0,11.16,11.21,11.13,11.19,1528800.0
2011-10-26 13:05:00,11.19,11.21,11.15,11.15,749700.0,11.19,11.21,11.15,11.15,749700.0
2011-10-26 13:10:00,11.15,11.23,11.14,11.19,1148000.0,11.15,11.23,11.14,11.19,1148000.0
2011-10-26 13:15:00,11.19,11.24,11.19,11.23,744800.0,11.19,11.24,11.19,11.23,744800.0
2011-10-26 13:20:00,11.23,11.27,11.2,11.24,968800.0,11.23,11.27,11.2,11.24,968800.0
2011-10-26 13:25:00,11.24,11.31,11.23,11.28,1138200.0,11.24,11.31,11.23,11.28,1138200.0
2011-10-26 13:30:00,11.27,11.36,11.25,11.33,1351700.0,11.27,11.36,11.25,11.33,1351700.0
2011-10-26 13:35:00,11.33,11.39,11.29,11.35,1983100.0,11.33,11.39,11.29,11.35,1983100.0
2011-10-26 13:40:00,11.35,11.36,11.31,11.34,1234100.0,11.35,11.36,11.31,11.34,1234100.0
2011-10-26 13:45:00,11.35,11.38,11.29,11.36,1378300.0,11.35,11.38,11.29,11.36,1378300.0
2011-10-26 13:50:00,11.36,11.39,11.31,11.35,1115800.0,11.36,11.39,11.31,11.35,1115800.0
2011-10-26 13:55:00,11.35,11.5,11.35,11.49,3460100.0,11.35,11.5,11.35,11.49,3460100.0
2011-10-26 14:00:00,11.49,11.6,11.49,11.5,4083800.0,11.49,11.6,11.49,11.5,4083800.0
2011-10-26 14:05:00,11.5,11.57,11.47,11.55,2123100.0,11.5,11.57,11.47,11.55,2123100.0
2011-10-26 14:10:00,11.55,11.59,11.5,11.51,1864100.0,11.55,11.59,11.5,11.51,1864100.0
2011-10-26 14:15:00,11.51,11.54,11.48,11.51,942900.0,11.51,11.54,11.48,11.51,942900.0
2011-10-26 14:20:00,11.51,11.52,11.47,11.49,961100.0,11.51,11.52,11.47,11.49,961100.0
2011-10-26 14:25:00,11.49,11.5,11.44,11.49,1246000.0,11.49,11.5,11.44,11.49,1246000.0
2011-10-26 14:30:00,11.48,11.52,11.47,11.49,737100.0,11.48,11.52,11.47,11.49,737100.0
2011-10-26 14:35:00,11.48,11.61,11.48,11.58,2884700.0,11.48,11.61,11.48,11.58,2884700.0
2011-10-26 14:40:00,11.57,11.63,11.55,11.62,1857800.0,11.57,11.63,11.55,11.62,1857800.0
2011-10-26 14:45:00,11.62,11.63,11.49,11.49,1784300.0,11.62,11.63,11.49,11.49,1784300.0
2011-10-26 14:50:00,11.49,11.49,11.29,11.38,3353000.0,11.49,11.49,11.29,11.38,3353000.0
2011-10-26 14:55:00,11.38,11.39,11.31,11.36,1425900.0,11.38,11.39,11.31,11.36,1425900.0
2011-10-26 15:00:00,11.36,11.38,11.32,11.34,1117900.0,11.36,11.38,11.32,11.34,1117900.0
2011-10-26 15:05:00,11.34,11.39,11.29,11.38,1659000.0,11.34,11.39,11.29,11.38,1659000.0
2011-10-26 15:10:00,11.39,11.44,11.35,11.44,1122100.0,11.39,11.44,11.35,11.44,1122100.0
2011-10-26 15:15:00,11.44,11.46,11.34,11.34,2135700.0,11.44,11.46,11.34,11.34,2135700.0
2011-10-26 15:20:00,11.34,11.39,11.33,11.34,1215200.0,11.34,11.39,11.33,11.34,1215200.0
2011-10-26 15:25:00,11.34,11.36,11.31,11.35,1073800.0,11.34,11.36,11.31,11.35,1073800.0
2011-10-26 15:30:00,11.35,11.44,11.35,11.41,1679300.0,11.35,11.44,11.35,11.41,1679300.0
2011-10-26 15:35:00,11.41,11.46,11.34,11.35,1901900.0,11.41,11.46,11.34,11.35,1901900.0
2011-10-26 15:40:00,11.35,11.39,11.35,11.36,740600.0,11.35,11.39,11.35,11.36,740600.0
2011-10-26 15:45:00,11.37,11.38,11.31,11.33,1410500.0,11.37,11.38,11.31,11.33,1410500.0
2011-10-26 15:50:00,11.33,11.35,11.32,11.34,1075200.0,11.33,11.35,11.32,11.34,1075200.0
2011-10-26 15:55:00,11.34,11.37,11.34,11.35,2251200.0,11.34,11.37,11.34,11.35,2251200.0
2011-10-27 09:30:00,11.71,11.82,11.51,11.68,4435900.0,11.71,11.82,11.51,11.68,4435900.0
2011-10-27 09:35:00,11.7,11.7,11.55,11.58,1870400.0,11.7,11.7,11.55,11.58,1870400.0
2011-10-27 09:40:00,11.59,11.64,11.54,11.57,1543500.0,11.59,11.64,11.54,11.57,1543500.0
2011-10-27 09:45:00,11.57,11.62,11.5,11.52,1822800.0,11.57,11.62,11.5,11.52,1822800.0
2011-10-27 09:50:00,11.52,11.55,11.4,11.43,2804900.0,11.52,11.55,11.4,11.43,2804900.0
2011-10-27 09:55:00,11.43,11.53,11.42,11.51,1141700.0,11.43,11.53,11.42,11.51,1141700.0
2011-10-27 10:00:00,11.51,11.55,11.48,11.53,917000.0,11.51,11.55,11.48,11.53,917000.0
2011-10-27 10:05:00,11.53,11.54,11.49,11.5,1408400.0,11.53,11.54,11.49,11.5,1408400.0
2011-10-27 10:10:00,11.5,11.52,11.41,11.43,1530200.0,11.5,11.52,11.41,11.43,1530200.0
2011-10-27 10:15:00,11.43,11.49,11.4,11.44,872200.0,11.43,11.49,11.4,11.44,872200.0
2011-10-27 10:20:00,11.45,11.45,11.36,11.41,1058400.0,11.45,11.45,11.36,11.41,1058400.0
2011-10-27 10:25:00,11.41,11.45,11.33,11.34,1615600.0,11.41,11.45,11.33,11.34,1615600.0
2011-10-27 10:30:00,11.34,11.39,11.32,11.35,1394400.0,11.34,11.39,11.32,11.35,1394400.0
2011-10-27 10:35:00,11.35,11.43,11.33,11.42,1696100.0,11.35,11.43,11.33,11.42,1696100.0
2011-10-27 10:40:00,11.42,11.49,11.4,11.47,1452500.0,11.42,11.49,11.4,11.47,1452500.0
2011-10-27 10:45:00,11.47,11.49,11.43,11.49,889700.0,11.47,11.49,11.43,11.49,889700.0
2011-10-27 10:50:00,11.47,11.51,11.46,11.49,858200.0,11.47,11.51,11.46,11.49,858200.0
2011-10-27 10:55:00,11.49,11.5,11.43,11.46,651000.0,11.49,11.5,11.43,11.46,651000.0
2011-10-27 11:00:00,11.45,11.51,11.44,11.49,686700.0,11.45,11.51,11.44,11.49,686700.0
2011-10-27 11:05:00,11.5,11.51,11.46,11.47,434700.0,11.5,11.51,11.46,11.47,434700.0
2011-10-27 11:10:00,11.47,11.5,11.46,11.49,217000.0,11.47,11.5,11.46,11.49,217000.0
2011-10-27 11:15:00,11.49,11.49,11.45,11.46,454300.0,11.49,11.49,11.45,11.46,454300.0
2011-10-27 11:20:00,11.46,11.47,11.39,11.39,731500.0,11.46,11.47,11.39,11.39,731500.0
2011-10-27 11:25:00,11.39,11.44,11.39,11.43,514500.0,11.39,11.44,11.39,11.43,514500.0
2011-10-27 11:30:00,11.43,11.45,11.42,11.45,833700.0,11.43,11.45,11.42,11.45,833700.0
2011-10-27 11:35:00,11.45,11.5,11.43,11.48,835800.0,11.45,11.5,11.43,11.48,835800.0
2011-10-27 11:40:00,11.48,11.51,11.45,11.48,795900.0,11.48,11.51,11.45,11.48,795900.0
2011-10-27 11:45:00,11.49,11.59,11.49,11.56,1375500.0,11.49,11.59,11.49,11.56,1375500.0
2011-10-27 11:50:00,11.56,11.59,11.56,11.58,764400.0,11.56,11.59,11.56,11.58,764400.0
2011-10-27 11:55:00,11.58,11.66,11.57,11.62,1193500.0,11.58,11.66,11.57,11.62,1193500.0
2011-10-27 12:00:00,11.61,11.65,11.57,11.58,713300.0,11.61,11.65,11.57,11.58,713300.0
2011-10-27 12:05:00,11.58,11.62,11.56,11.56,426300.0,11.58,11.62,11.56,11.56,426300.0
2011-10-27 12:10:00,11.56,11.59,11.52,11.54,679700.0,11.56,11.59,11.52,11.54,679700.0
2011-10-27 12:15:00,11.54,11.56,11.53,11.54,303800.0,11.54,11.56,11.53,11.54,303800.0
2011-10-27 12:20:00,11.54,11.57,11.53,11.54,310100.0,11.54,11.57,11.53,11.54,310100.0
2011-10-27 12:25:00,11.55,11.57,11.54,11.56,319900.0,11.55,11.57,11.54,11.56,319900.0
2011-10-27 12:30:00,11.55,11.59,11.55,11.58,309400.0,11.55,11.59,11.55,11.58,309400.0
2011-10-27 12:35:00,11.59,11.6,11.57,11.6,280700.0,11.59,11.6,11.57,11.6,280700.0
2011-10-27 12:40:00,11.6,11.62,11.58,11.6,408100.0,11.6,11.62,11.58,11.6,408100.0
2011-10-27 12:45:00,11.6,11.62,11.59,11.6,307300.0,11.6,11.62,11.59,11.6,307300.0
2011-10-27 12:50:00,11.6,11.6,11.54,11.57,399700.0,11.6,11.6,11.54,11.57,399700.0
2011-10-27 12:55:00,11.57,11.58,11.56,11.56,338800.0,11.57,11.58,11.56,11.56,338800.0
2011-10-27 13:00:00,11.56,11.59,11.56,11.57,403900.0,11.56,11.59,11.56,11.57,403900.0
2011-10-27 13:05:00,11.57,11.6,11.56,11.58,204400.0,11.57,11.6,11.56,11.58,204400.0
2011-10-27 13:10:00,11.58,11.64,11.58,11.63,302400.0,11.58,11.64,11.58,11.63,302400.0
2011-10-27 13:15:00,11.63,11.68,11.61,11.67,867300.0,11.63,11.68,11.61,11.67,867300.0
2011-10-27 13:20:00,11.67,11.68,11.64,11.65,837200.0,11.67,11.68,11.64,11.65,837200.0
2011-10-27 13:25:00,11.64,11.67,11.64,11.66,282800.0,11.64,11.67,11.64,11.66,282800.0
2011-10-27 13:30:00,11.67,11.67,11.66,11.67,200200.0,11.67,11.67,11.66,11.67,200200.0
2011-10-27 13:35:00,11.66,11.71,11.66,11.71,721000.0,11.66,11.71,11.66,11.71,721000.0
2011-10-27 13:40:00,11.71,11.71,11.68,11.7,853300.0,11.71,11.71,11.68,11.7,853300.0
2011-10-27 13:45:00,11.71,11.71,11.7,11.7,329700.0,11.71,11.71,11.7,11.7,329700.0
2011-10-27 13:50:00,11.7,11.7,11.69,11.7,321300.0,11.7,11.7,11.69,11.7,321300.0
2011-10-27 13:55:00,11.7,11.71,11.69,11.7,291900.0,11.7,11.71,11.69,11.7,291900.0
2011-10-27 14:00:00,11.69,11.73,11.69,11.7,982100.0,11.69,11.73,11.69,11.7,982100.0
2011-10-27 14:05:00,11.71,11.72,11.65,11.67,577500.0,11.71,11.72,11.65,11.67,577500.0
2011-10-27 14:10:00,11.67,11.67,11.65,11.67,457800.0,11.67,11.67,11.65,11.67,457800.0
2011-10-27 14:15:00,11.66,11.67,11.65,11.66,253400.0,11.66,11.67,11.65,11.66,253400.0
2011-10-27 14:20:00,11.66,11.67,11.65,11.66,343700.0,11.66,11.67,11.65,11.66,343700.0
2011-10-27 14:25:00,11.66,11.68,11.65,11.67,331100.0,11.66,11.68,11.65,11.67,331100.0
2011-10-27 14:30:00,11.67,11.68,11.63,11.67,567700.0,11.67,11.68,11.63,11.67,567700.0
2011-10-27 14:35:00,11.67,11.7,11.67,11.68,487900.0,11.67,11.7,11.67,11.68,487900.0
2011-10-27 14:40:00,11.69,11.69,11.66,11.67,269500.0,11.69,11.69,11.66,11.67,269500.0
2011-10-27 14:45:00,11.67,11.69,11.66,11.66,453600.0,11.67,11.69,11.66,11.66,453600.0
2011-10-27 14:50:00,11.67,11.67,11.65,11.66,373800.0,11.67,11.67,11.65,11.66,373800.0
2011-10-27 14:55:00,11.66,11.67,11.64,11.65,270200.0,11.66,11.67,11.64,11.65,270200.0
2011-10-27 15:00:00,11.64,11.71,11.6,11.65,2875600.0,11.64,11.71,11.6,11.65,2875600.0
2011-10-27 15:05:00,11.65,11.67,11.6,11.65,648200.0,11.65,11.67,11.6,11.65,648200.0
2011-10-27 15:10:00,11.66,11.67,11.61,11.62,738500.0,11.66,11.67,11.61,11.62,738500.0
2011-10-27 15:15:00,11.63,11.63,11.54,11.55,1353800.0,11.63,11.63,11.54,11.55,1353800.0
2011-10-27 15:20:00,11.56,11.62,11.55,11.59,610400.0,11.56,11.62,11.55,11.59,610400.0
2011-10-27 15:25:00,11.6,11.61,11.55,11.57,646100.0,11.6,11.61,11.55,11.57,646100.0
2011-10-27 15:30:00,11.57,11.62,11.54,11.55,797300.0,11.57,11.62,11.54,11.55,797300.0
2011-10-27 15:35:00,11.55,11.57,11.52,11.52,795200.0,11.55,11.57,11.52,11.52,795200.0
2011-10-27 15:40:00,11.52,11.58,11.52,11.54,1321600.0,11.52,11.58,11.52,11.54,1321600.0
2011-10-27 15:45:00,11.54,11.54,11.44,11.53,1786400.0,11.54,11.54,11.44,11.53,1786400.0
2011-10-27 15:50:00,11.53,11.57,11.48,11.49,1390200.0,11.53,11.57,11.48,11.49,1390200.0
2011-10-27 15:55:00,11.49,11.57,11.48,11.54,2559900.0,11.49,11.57,11.48,11.54,2559900.0
2011-10-28 09:30:00,11.47,11.61,11.37,11.58,1913100.0,11.47,11.61,11.37,11.58,1913100.0
2011-10-28 09:35:00,11.58,11.71,11.56,11.66,1745100.0,11.58,11.71,11.56,11.66,1745100.0
2011-10-28 09:40:00,11.66,11.77,11.65,11.74,1834000.0,11.66,11.77,11.65,11.74,1834000.0
2011-10-28 09:45:00,11.75,11.98,11.74,11.93,4376400.0,11.75,11.98,11.74,11.93,4376400.0
2011-10-28 09:50:00,11.92,12.06,11.87,12.0,3862600.0,11.92,12.06,11.87,12.0,3862600.0
2011-10-28 09:55:00,12.02,12.05,11.93,12.04,2588600.0,12.02,12.05,11.93,12.04,2588600.0
2011-10-28 10:00:00,12.03,12.09,12.0,12.05,1955100.0,12.03,12.09,12.0,12.05,1955100.0
2011-10-28 10:05:00,12.05,12.05,11.9,11.93,1691200.0,12.05,12.05,11.9,11.93,1691200.0
2011-10-28 10:10:00,11.93,11.98,11.9,11.95,680400.0,11.93,11.98,11.9,11.95,680400.0
2011-10-28 10:15:00,11.94,12.07,11.94,12.05,917700.0,11.94,12.07,11.94,12.05,917700.0
2011-10-28 10:20:00,12.04,12.08,11.97,11.99,928200.0,12.04,12.08,11.97,11.99,928200.0
2011-10-28 10:25:00,12.0,12.01,11.94,11.97,732200.0,12.0,12.01,11.94,11.97,732200.0
2011-10-28 10:30:00,11.97,12.08,11.97,12.07,772800.0,11.97,12.08,11.97,12.07,772800.0
2011-10-28 10:35:00,12.06,12.09,12.01,12.04,864500.0,12.06,12.09,12.01,12.04,864500.0
2011-10-28 10:40:00,12.04,12.05,11.94,11.98,781200.0,12.04,12.05,11.94,11.98,781200.0
2011-10-28 10:45:00,11.98,12.0,11.91,11.93,1421700.0,11.98,12.0,11.91,11.93,1421700.0
2011-10-28 10:50:00,11.93,12.01,11.93,12.01,481600.0,11.93,12.01,11.93,12.01,481600.0
2011-10-28 10:55:00,12.01,12.01,11.96,11.99,380800.0,12.01,12.01,11.96,11.99,380800.0
2011-10-28 11:00:00,11.99,12.01,11.97,11.99,401100.0,11.99,12.01,11.97,11.99,401100.0
2011-10-28 11:05:00,11.98,12.01,11.98,12.0,246400.0,11.98,12.01,11.98,12.0,246400.0
2011-10-28 11:10:00,12.0,12.01,11.98,12.0,282800.0,12.0,12.01,11.98,12.0,282800.0
2011-10-28 11:15:00,12.0,12.0,11.95,11.96,315000.0,12.0,12.0,11.95,11.96,315000.0
2011-10-28 11:20:00,11.96,11.96,11.93,11.95,381500.0,11.96,11.96,11.93,11.95,381500.0
2011-10-28 11:25:00,11.96,11.96,11.94,11.95,303800.0,11.96,11.96,11.94,11.95,303800.0
2011-10-28 11:30:00,11.95,11.96,11.93,11.95,314300.0,11.95,11.96,11.93,11.95,314300.0
2011-10-28 11:35:00,11.95,11.96,11.92,11.93,448700.0,11.95,11.96,11.92,11.93,448700.0
2011-10-28 11:40:00,11.93,11.93,11.87,11.9,643300.0,11.93,11.93,11.87,11.9,643300.0
2011-10-28 11:45:00,11.91,11.94,11.9,11.94,383600.0,11.91,11.94,11.9,11.94,383600.0
2011-10-28 11:50:00,11.94,11.94,11.9,11.9,362600.0,11.94,11.94,11.9,11.9,362600.0
2011-10-28 11:55:00,11.9,11.92,11.88,11.9,273700.0,11.9,11.92,11.88,11.9,273700.0
2011-10-28 12:00:00,11.89,11.91,11.87,11.89,197400.0,11.89,11.91,11.87,11.89,197400.0
2011-10-28 12:05:00,11.89,11.9,11.87,11.87,242900.0,11.89,11.9,11.87,11.87,242900.0
2011-10-28 12:10:00,11.87,11.92,11.87,11.89,287700.0,11.87,11.92,11.87,11.89,287700.0
2011-10-28 12:15:00,11.9,11.91,11.89,11.9,140700.0,11.9,11.91,11.89,11.9,140700.0
2011-10-28 12:20:00,11.9,11.93,11.89,11.9,349300.0,11.9,11.93,11.89,11.9,349300.0
2011-10-28 12:25:00,11.91,11.92,11.88,11.88,278600.0,11.91,11.92,11.88,11.88,278600.0
2011-10-28 12:30:00,11.88,11.93,11.88,11.91,301000.0,11.88,11.93,11.88,11.91,301000.0
2011-10-28 12:35:00,11.92,11.96,11.92,11.94,330400.0,11.92,11.96,11.92,11.94,330400.0
2011-10-28 12:40:00,11.94,11.96,11.93,11.96,358400.0,11.94,11.96,11.93,11.96,358400.0
2011-10-28 12:45:00,11.95,11.96,11.91,11.94,354200.0,11.95,11.96,11.91,11.94,354200.0
2011-10-28 12:50:00,11.94,11.95,11.93,11.94,240800.0,11.94,11.95,11.93,11.94,240800.0
2011-10-28 12:55:00,11.94,11.94,11.92,11.92,266000.0,11.94,11.94,11.92,11.92,266000.0
2011-10-28 13:00:00,11.93,11.94,11.9,11.9,263200.0,11.93,11.94,11.9,11.9,263200.0
2011-10-28 13:05:00,11.91,11.92,11.9,11.91,409500.0,11.91,11.92,11.9,11.91,409500.0
2011-10-28 13:10:00,11.91,11.92,11.89,11.91,259700.0,11.91,11.92,11.89,11.91,259700.0
2011-10-28 13:15:00,11.9,11.92,11.89,11.91,224000.0,11.9,11.92,11.89,11.91,224000.0
2011-10-28 13:20:00,11.92,11.94,11.91,11.92,438200.0,11.92,11.94,11.91,11.92,438200.0
2011-10-28 13:25:00,11.92,11.93,11.9,11.91,319900.0,11.92,11.93,11.9,11.91,319900.0
2011-10-28 13:30:00,11.92,11.92,11.87,11.87,375200.0,11.92,11.92,11.87,11.87,375200.0
2011-10-28 13:35:00,11.88,11.9,11.87,11.89,352800.0,11.88,11.9,11.87,11.89,352800.0
2011-10-28 13:40:00,11.89,11.9,11.87,11.88,398300.0,11.89,11.9,11.87,11.88,398300.0
2011-10-28 13:45:00,11.89,11.91,11.88,11.91,175700.0,11.89,11.91,11.88,11.91,175700.0
2011-10-28 13:50:00,11.91,11.92,11.9,11.91,338800.0,11.91,11.92,11.9,11.91,338800.0
2011-10-28 13:55:00,11.91,11.91,11.89,11.91,336700.0,11.91,11.91,11.89,11.91,336700.0
2011-10-28 14:00:00,11.91,11.93,11.9,11.91,261800.0,11.91,11.93,11.9,11.91,261800.0
2011-10-28 14:05:00,11.91,11.92,11.9,11.91,284900.0,11.91,11.92,11.9,11.91,284900.0
2011-10-28 14:10:00,11.91,11.93,11.9,11.92,271600.0,11.91,11.93,11.9,11.92,271600.0
2011-10-28 14:15:00,11.92,11.93,11.89,11.91,459200.0,11.92,11.93,11.89,11.91,459200.0
2011-10-28 14:20:00,11.91,11.92,11.9,11.92,250600.0,11.91,11.92,11.9,11.92,250600.0
2011-10-28 14:25:00,11.92,11.92,11.9,11.91,280700.0,11.92,11.92,11.9,11.91,280700.0
2011-10-28 14:30:00,11.92,11.93,11.9,11.92,445900.0,11.92,11.93,11.9,11.92,445900.0
2011-10-28 14:35:00,11.92,11.93,11.91,11.91,308000.0,11.92,11.93,11.91,11.91,308000.0
2011-10-28 14:40:00,11.91,11.92,11.9,11.91,315700.0,11.91,11.92,11.9,11.91,315700.0
2011-10-28 14:45:00,11.91,11.92,11.91,11.92,653100.0,11.91,11.92,11.91,11.92,653100.0
2011-10-28 14:50:00,11.92,11.94,11.91,11.93,454300.0,11.92,11.94,11.91,11.93,454300.0
2011-10-28 14:55:00,11.94,11.97,11.93,11.96,739200.0,11.94,11.97,11.93,11.96,739200.0
2011-10-28 15:00:00,11.96,11.97,11.92,11.94,917700.0,11.96,11.97,11.92,11.94,917700.0
2011-10-28 15:05:00,11.93,11.99,11.92,11.95,793800.0,11.93,11.99,11.92,11.95,793800.0
2011-10-28 15:10:00,11.94,11.95,11.93,11.94,345800.0,11.94,11.95,11.93,11.94,345800.0
2011-10-28 15:15:00,11.94,11.95,11.93,11.94,522200.0,11.94,11.95,11.93,11.94,522200.0
2011-10-28 15:20:00,11.94,11.95,11.91,11.93,766500.0,11.94,11.95,11.91,11.93,766500.0
2011-10-28 15:25:00,11.93,11.96,11.93,11.93,948500.0,11.93,11.96,11.93,11.93,948500.0
2011-10-28 15:30:00,11.93,11.95,11.92,11.93,1088500.0,11.93,11.95,11.92,11.93,1088500.0
2011-10-28 15:35:00,11.94,12.0,11.94,12.0,1383200.0,11.94,12.0,11.94,12.0,1383200.0
2011-10-28 15:40:00,12.0,12.04,11.98,12.03,1136100.0,12.0,12.04,11.98,12.03,1136100.0
2011-10-28 15:45:00,12.03,12.04,12.01,12.02,991900.0,12.03,12.04,12.01,12.02,991900.0
2011-10-28 15:50:00,12.02,12.03,12.0,12.02,1021300.0,12.02,12.03,12.0,12.02,1021300.0
2011-10-28 15:55:00,12.02,12.02,12.0,12.01,1556800.0,12.02,12.02,12.0,12.01,1556800.0
2011-10-31 09:30:00,11.95,12.01,11.69,11.75,2144100.0,11.95,12.01,11.69,11.75,2144100.0
2011-10-31 09:35:00,11.76,11.78,11.64,11.74,1427300.0,11.76,11.78,11.64,11.74,1427300.0
2011-10-31 09:40:00,11.74,11.84,11.69,11.8,1064700.0,11.74,11.84,11.69,11.8,1064700.0
2011-10-31 09:45:00,11.8,11.89,11.77,11.85,1512700.0,11.8,11.89,11.77,11.85,1512700.0
2011-10-31 09:50:00,11.85,11.92,11.81,11.86,1032500.0,11.85,11.92,11.81,11.86,1032500.0
2011-10-31 09:55:00,11.86,11.87,11.82,11.83,592200.0,11.86,11.87,11.82,11.83,592200.0
2011-10-31 10:00:00,11.85,11.86,11.82,11.85,261100.0,11.85,11.86,11.82,11.85,261100.0
2011-10-31 10:05:00,11.84,11.89,11.81,11.88,638400.0,11.84,11.89,11.81,11.88,638400.0
2011-10-31 10:10:00,11.89,11.9,11.82,11.85,551600.0,11.89,11.9,11.82,11.85,551600.0
2011-10-31 10:15:00,11.85,11.85,11.76,11.77,990500.0,11.85,11.85,11.76,11.77,990500.0
2011-10-31 10:20:00,11.76,11.82,11.74,11.76,660800.0,11.76,11.82,11.74,11.76,660800.0
2011-10-31 10:25:00,11.76,11.83,11.75,11.78,478100.0,11.76,11.83,11.75,11.78,478100.0
2011-10-31 10:30:00,11.78,11.89,11.78,11.87,911400.0,11.78,11.89,11.78,11.87,911400.0
2011-10-31 10:35:00,11.87,11.89,11.83,11.88,911400.0,11.87,11.89,11.83,11.88,911400.0
2011-10-31 10:40:00,11.88,11.88,11.86,11.86,312200.0,11.88,11.88,11.86,11.86,312200.0
2011-10-31 10:45:00,11.87,11.87,11.84,11.87,418600.0,11.87,11.87,11.84,11.87,418600.0
2011-10-31 10:50:00,11.87,11.89,11.82,11.82,1008700.0,11.87,11.89,11.82,11.82,1008700.0
2011-10-31 10:55:00,11.83,11.87,11.83,11.86,379400.0,11.83,11.87,11.83,11.86,379400.0
2011-10-31 11:00:00,11.86,11.89,11.84,11.86,609700.0,11.86,11.89,11.84,11.86,609700.0
2011-10-31 11:05:00,11.87,11.89,11.86,11.87,329000.0,11.87,11.89,11.86,11.87,329000.0
2011-10-31 11:10:00,11.87,11.88,11.83,11.86,637000.0,11.87,11.88,11.83,11.86,637000.0
2011-10-31 11:15:00,11.86,11.89,11.85,11.86,623700.0,11.86,11.89,11.85,11.86,623700.0
2011-10-31 11:20:00,11.86,11.89,11.83,11.87,266000.0,11.86,11.89,11.83,11.87,266000.0
2011-10-31 11:25:00,11.87,11.87,11.84,11.86,375200.0,11.87,11.87,11.84,11.86,375200.0
2011-10-31 11:30:00,11.86,11.89,11.85,11.85,732900.0,11.86,11.89,11.85,11.85,732900.0
2011-10-31 11:35:00,11.85,11.86,11.8,11.81,973700.0,11.85,11.86,11.8,11.81,973700.0
2011-10-31 11:40:00,11.81,11.84,11.8,11.81,404600.0,11.81,11.84,11.8,11.81,404600.0
2011-10-31 11:45:00,11.81,11.83,11.8,11.83,496300.0,11.81,11.83,11.8,11.83,496300.0
2011-10-31 11:50:00,11.83,11.83,11.78,11.79,297500.0,11.83,11.83,11.78,11.79,297500.0
2011-10-31 11:55:00,11.79,11.81,11.79,11.79,105000.0,11.79,11.81,11.79,11.79,105000.0
2011-10-31 12:00:00,11.79,11.8,11.78,11.8,135100.0,11.79,11.8,11.78,11.8,135100.0
2011-10-31 12:05:00,11.79,11.79,11.75,11.76,266700.0,11.79,11.79,11.75,11.76,266700.0
2011-10-31 12:10:00,11.76,11.77,11.72,11.72,477400.0,11.76,11.77,11.72,11.72,477400.0
2011-10-31 12:15:00,11.73,11.74,11.69,11.71,483700.0,11.73,11.74,11.69,11.71,483700.0
2011-10-31 12:20:00,11.71,11.75,11.71,11.72,241500.0,11.71,11.75,11.71,11.72,241500.0
2011-10-31 12:25:00,11.71,11.73,11.7,11.71,245000.0,11.71,11.73,11.7,11.71,245000.0
2011-10-31 12:30:00,11.72,11.74,11.71,11.71,196000.0,11.72,11.74,11.71,11.71,196000.0
2011-10-31 12:35:00,11.72,11.74,11.7,11.72,165900.0,11.72,11.74,11.7,11.72,165900.0
2011-10-31 12:40:00,11.71,11.76,11.71,11.72,367500.0,11.71,11.76,11.71,11.72,367500.0
2011-10-31 12:45:00,11.72,11.75,11.7,11.73,380100.0,11.72,11.75,11.7,11.73,380100.0
2011-10-31 12:50:00,11.73,11.77,11.72,11.75,368900.0,11.73,11.77,11.72,11.75,368900.0
2011-10-31 12:55:00,11.74,11.81,11.74,11.75,355600.0,11.74,11.81,11.74,11.75,355600.0
2011-10-31 13:00:00,11.76,11.78,11.74,11.76,189000.0,11.76,11.78,11.74,11.76,189000.0
2011-10-31 13:05:00,11.75,11.76,11.72,11.73,235200.0,11.75,11.76,11.72,11.73,235200.0
2011-10-31 13:10:00,11.74,11.77,11.72,11.73,232400.0,11.74,11.77,11.72,11.73,232400.0
2011-10-31 13:15:00,11.73,11.74,11.69,11.69,268800.0,11.73,11.74,11.69,11.69,268800.0
2011-10-31 13:20:00,11.69,11.76,11.69,11.7,487900.0,11.69,11.76,11.69,11.7,487900.0
2011-10-31 13:25:00,11.7,11.71,11.69,11.71,158200.0,11.7,11.71,11.69,11.71,158200.0
2011-10-31 13:30:00,11.71,11.72,11.7,11.71,127400.0,11.71,11.72,11.7,11.71,127400.0
2011-10-31 13:35:00,11.71,11.77,11.7,11.75,494200.0,11.71,11.77,11.7,11.75,494200.0
2011-10-31 13:40:00,11.76,11.77,11.74,11.74,207200.0,11.76,11.77,11.74,11.74,207200.0
2011-10-31 13:45:00,11.74,11.75,11.72,11.74,93800.0,11.74,11.75,11.72,11.74,93800.0
2011-10-31 13:50:00,11.74,11.75,11.71,11.72,155400.0,11.74,11.75,11.71,11.72,155400.0
2011-10-31 13:55:00,11.71,11.72,11.7,11.71,160300.0,11.71,11.72,11.7,11.71,160300.0
2011-10-31 14:00:00,11.71,11.76,11.7,11.72,256900.0,11.71,11.76,11.7,11.72,256900.0
2011-10-31 14:05:00,11.72,11.72,11.7,11.7,101500.0,11.72,11.72,11.7,11.7,101500.0
2011-10-31 14:10:00,11.71,11.73,11.7,11.72,277200.0,11.71,11.73,11.7,11.72,277200.0
2011-10-31 14:15:00,11.72,11.75,11.72,11.73,183400.0,11.72,11.75,11.72,11.73,183400.0
2011-10-31 14:20:00,11.74,11.74,11.71,11.72,127400.0,11.74,11.74,11.71,11.72,127400.0
2011-10-31 14:25:00,11.72,11.73,11.71,11.72,130200.0,11.72,11.73,11.71,11.72,130200.0
2011-10-31 14:30:00,11.72,11.75,11.71,11.73,214200.0,11.72,11.75,11.71,11.73,214200.0
2011-10-31 14:35:00,11.73,11.75,11.72,11.75,277900.0,11.73,11.75,11.72,11.75,277900.0
2011-10-31 14:40:00,11.74,11.77,11.73,11.75,275800.0,11.74,11.77,11.73,11.75,275800.0
2011-10-31 14:45:00,11.76,11.77,11.74,11.76,199500.0,11.76,11.77,11.74,11.76,199500.0
2011-10-31 14:50:00,11.75,11.79,11.74,11.77,301000.0,11.75,11.79,11.74,11.77,301000.0
2011-10-31 14:55:00,11.77,11.78,11.74,11.75,151200.0,11.77,11.78,11.74,11.75,151200.0
2011-10-31 15:00:00,11.75,11.77,11.73,11.73,205100.0,11.75,11.77,11.73,11.73,205100.0
2011-10-31 15:05:00,11.73,11.75,11.71,11.72,203700.0,11.73,11.75,11.71,11.72,203700.0
2011-10-31 15:10:00,11.72,11.79,11.71,11.75,784700.0,11.72,11.79,11.71,11.75,784700.0
2011-10-31 15:15:00,11.75,11.77,11.72,11.73,260400.0,11.75,11.77,11.72,11.73,260400.0
2011-10-31 15:20:00,11.73,11.77,11.72,11.74,453600.0,11.73,11.77,11.72,11.74,453600.0
2011-10-31 15:25:00,11.74,11.78,11.73,11.74,668500.0,11.74,11.78,11.73,11.74,668500.0
2011-10-31 15:30:00,11.74,11.75,11.72,11.75,539000.0,11.74,11.75,11.72,11.75,539000.0
2011-10-31 15:35:00,11.75,11.76,11.72,11.74,730800.0,11.75,11.76,11.72,11.74,730800.0
2011-10-31 15:40:00,11.75,11.75,11.71,11.73,408800.0,11.75,11.75,11.71,11.73,408800.0
2011-10-31 15:45:00,11.73,11.78,11.72,11.75,1002400.0,11.73,11.78,11.72,11.75,1002400.0
2011-10-31 15:50:00,11.74,11.78,11.72,11.78,917700.0,11.74,11.78,11.72,11.78,917700.0
2011-10-31 15:55:00,11.78,11.79,11.72,11.73,1467200.0,11.78,11.79,11.72,11.73,1467200.0
2011-11-01 09:30:00,11.44,11.46,11.25,11.46,2580900.0,11.44,11.46,11.25,11.46,2580900.0
2011-11-01 09:35:00,11.46,11.48,11.37,11.47,763700.0,11.46,11.48,11.37,11.47,763700.0
2011-11-01 09:40:00,11.47,11.5,11.43,11.46,1075200.0,11.47,11.5,11.43,11.46,1075200.0
2011-11-01 09:45:00,11.46,11.47,11.42,11.44,683900.0,11.46,11.47,11.42,11.44,683900.0
2011-11-01 09:50:00,11.43,11.47,11.42,11.45,480900.0,11.43,11.47,11.42,11.45,480900.0
2011-11-01 09:55:00,11.45,11.45,11.43,11.45,257600.0,11.45,11.45,11.43,11.45,257600.0
2011-11-01 10:00:00,11.44,11.45,11.4,11.44,597100.0,11.44,11.45,11.4,11.44,597100.0
2011-11-01 10:05:00,11.44,11.45,11.39,11.41,430500.0,11.44,11.45,11.39,11.41,430500.0
2011-11-01 10:10:00,11.4,11.43,11.34,11.34,663600.0,11.4,11.43,11.34,11.34,663600.0
2011-11-01 10:15:00,11.34,11.39,11.32,11.38,443100.0,11.34,11.39,11.32,11.38,443100.0
2011-11-01 10:20:00,11.38,11.38,11.34,11.37,429800.0,11.38,11.38,11.34,11.37,429800.0
2011-11-01 10:25:00,11.37,11.39,11.36,11.37,407400.0,11.37,11.39,11.36,11.37,407400.0
2011-11-01 10:30:00,11.37,11.38,11.35,11.38,298200.0,11.37,11.38,11.35,11.38,298200.0
2011-11-01 10:35:00,11.38,11.42,11.36,11.42,559300.0,11.38,11.42,11.36,11.42,559300.0
2011-11-01 10:40:00,11.41,11.43,11.36,11.38,416500.0,11.41,11.43,11.36,11.38,416500.0
2011-11-01 10:45:00,11.38,11.41,11.37,11.38,280700.0,11.38,11.41,11.37,11.38,280700.0
2011-11-01 10:50:00,11.39,11.42,11.37,11.4,266000.0,11.39,11.42,11.37,11.4,266000.0
2011-11-01 10:55:00,11.41,11.42,11.38,11.4,372400.0,11.41,11.42,11.38,11.4,372400.0
2011-11-01 11:00:00,11.4,11.46,11.39,11.41,670600.0,11.4,11.46,11.39,11.41,670600.0
2011-11-01 11:05:00,11.41,11.41,11.4,11.41,468300.0,11.41,11.41,11.4,11.41,468300.0
2011-11-01 11:10:00,11.41,11.42,11.41,11.42,242200.0,11.41,11.42,11.41,11.42,242200.0
2011-11-01 11:15:00,11.41,11.45,11.41,11.44,287000.0,11.41,11.45,11.41,11.44,287000.0
2011-11-01 11:20:00,11.44,11.45,11.41,11.45,246400.0,11.44,11.45,11.41,11.45,246400.0
2011-11-01 11:25:00,11.44,11.47,11.44,11.44,410900.0,11.44,11.47,11.44,11.44,410900.0
2011-11-01 11:30:00,11.45,11.45,11.42,11.43,279300.0,11.45,11.45,11.42,11.43,279300.0
2011-11-01 11:35:00,11.42,11.44,11.41,11.43,282800.0,11.42,11.44,11.41,11.43,282800.0
2011-11-01 11:40:00,11.43,11.43,11.38,11.38,511700.0,11.43,11.43,11.38,11.38,511700.0
2011-11-01 11:45:00,11.39,11.41,11.38,11.4,186900.0,11.39,11.41,11.38,11.4,186900.0
2011-11-01 11:50:00,11.39,11.4,11.35,11.37,337400.0,11.39,11.4,11.35,11.37,337400.0
2011-11-01 11:55:00,11.38,11.4,11.37,11.38,231700.0,11.38,11.4,11.37,11.38,231700.0
2011-11-01 12:00:00,11.38,11.39,11.34,11.36,398300.0,11.38,11.39,11.34,11.36,398300.0
2011-11-01 12:05:00,11.36,11.39,11.35,11.38,293300.0,11.36,11.39,11.35,11.38,293300.0
2011-11-01 12:10:00,11.38,11.46,11.38,11.46,410200.0,11.38,11.46,11.38,11.46,410200.0
2011-11-01 12:15:00,11.44,11.46,11.43,11.44,448700.0,11.44,11.46,11.43,11.44,448700.0
2011-11-01 12:20:00,11.44,11.45,11.42,11.44,277200.0,11.44,11.45,11.42,11.44,277200.0
2011-11-01 12:25:00,11.44,11.46,11.43,11.45,212800.0,11.44,11.46,11.43,11.45,212800.0
2011-11-01 12:30:00,11.44,11.46,11.43,11.44,340900.0,11.44,11.46,11.43,11.44,340900.0
2011-11-01 12:35:00,11.44,11.45,11.41,11.43,324100.0,11.44,11.45,11.41,11.43,324100.0
2011-11-01 12:40:00,11.43,11.45,11.4,11.41,261800.0,11.43,11.45,11.4,11.41,261800.0
2011-11-01 12:45:00,11.41,11.43,11.4,11.41,206500.0,11.41,11.43,11.4,11.41,206500.0
2011-11-01 12:50:00,11.4,11.43,11.4,11.41,195300.0,11.4,11.43,11.4,11.41,195300.0
2011-11-01 12:55:00,11.4,11.41,11.39,11.39,419300.0,11.4,11.41,11.39,11.39,419300.0
2011-11-01 13:00:00,11.39,11.41,11.38,11.39,205800.0,11.39,11.41,11.38,11.39,205800.0
2011-11-01 13:05:00,11.39,11.42,11.39,11.41,213500.0,11.39,11.42,11.39,11.41,213500.0
2011-11-01 13:10:00,11.4,11.42,11.4,11.41,195300.0,11.4,11.42,11.4,11.41,195300.0
2011-11-01 13:15:00,11.41,11.42,11.38,11.38,231700.0,11.41,11.42,11.38,11.38,231700.0
2011-11-01 13:20:00,11.39,11.4,11.36,11.4,200900.0,11.39,11.4,11.36,11.4,200900.0
2011-11-01 13:25:00,11.39,11.43,11.38,11.43,345800.0,11.39,11.43,11.38,11.43,345800.0
2011-11-01 13:30:00,11.43,11.46,11.42,11.45,406000.0,11.43,11.46,11.42,11.45,406000.0
2011-11-01 13:35:00,11.46,11.47,11.44,11.44,347200.0,11.46,11.47,11.44,11.44,347200.0
2011-11-01 13:40:00,11.45,11.47,11.45,11.47,251300.0,11.45,11.47,11.45,11.47,251300.0
2011-11-01 13:45:00,11.47,11.54,11.47,11.53,677600.0,11.47,11.54,11.47,11.53,677600.0
2011-11-01 13:50:00,11.54,11.56,11.5,11.52,606200.0,11.54,11.56,11.5,11.52,606200.0
2011-11-01 13:55:00,11.52,11.52,11.46,11.48,363300.0,11.52,11.52,11.46,11.48,363300.0
2011-11-01 14:00:00,11.48,11.51,11.46,11.48,230300.0,11.48,11.51,11.46,11.48,230300.0
2011-11-01 14:05:00,11.49,11.53,11.49,11.52,290500.0,11.49,11.53,11.49,11.52,290500.0
2011-11-01 14:10:00,11.52,11.54,11.5,11.52,238700.0,11.52,11.54,11.5,11.52,238700.0
2011-11-01 14:15:00,11.52,11.53,11.48,11.5,170100.0,11.52,11.53,11.48,11.5,170100.0
2011-11-01 14:20:00,11.51,11.53,11.49,11.53,180600.0,11.51,11.53,11.49,11.53,180600.0
2011-11-01 14:25:00,11.53,11.54,11.48,11.5,409500.0,11.53,11.54,11.48,11.5,409500.0
2011-11-01 14:30:00,11.5,11.51,11.49,11.51,167300.0,11.5,11.51,11.49,11.51,167300.0
2011-11-01 14:35:00,11.51,11.52,11.5,11.51,198100.0,11.51,11.52,11.5,11.51,198100.0
2011-11-01 14:40:00,11.5,11.52,11.5,11.51,414400.0,11.5,11.52,11.5,11.51,414400.0
2011-11-01 14:45:00,11.52,11.55,11.5,11.52,299600.0,11.52,11.55,11.5,11.52,299600.0
2011-11-01 14:50:00,11.52,11.57,11.49,11.52,465500.0,11.52,11.57,11.49,11.52,465500.0
2011-11-01 14:55:00,11.52,11.56,11.5,11.54,319200.0,11.52,11.56,11.5,11.54,319200.0
2011-11-01 15:00:00,11.54,11.56,11.46,11.49,413700.0,11.54,11.56,11.46,11.49,413700.0
2011-11-01 15:05:00,11.49,11.5,11.46,11.47,280700.0,11.49,11.5,11.46,11.47,280700.0
2011-11-01 15:10:00,11.47,11.52,11.47,11.51,300300.0,11.47,11.52,11.47,11.51,300300.0
2011-11-01 15:15:00,11.52,11.52,11.48,11.5,225400.0,11.52,11.52,11.48,11.5,225400.0
2011-11-01 15:20:00,11.5,11.51,11.45,11.46,185500.0,11.5,11.51,11.45,11.46,185500.0
2011-11-01 15:25:00,11.46,11.49,11.45,11.48,201600.0,11.46,11.49,11.45,11.48,201600.0
2011-11-01 15:30:00,11.48,11.52,11.48,11.51,210000.0,11.48,11.52,11.48,11.51,210000.0
2011-11-01 15:35:00,11.51,11.55,11.51,11.54,442400.0,11.51,11.55,11.51,11.54,442400.0
2011-11-01 15:40:00,11.54,11.54,11.48,11.48,423500.0,11.54,11.54,11.48,11.48,423500.0
2011-11-01 15:45:00,11.48,11.49,11.44,11.46,645400.0,11.48,11.49,11.44,11.46,645400.0
2011-11-01 15:50:00,11.46,11.47,11.43,11.44,753900.0,11.46,11.47,11.43,11.44,753900.0
2011-11-01 15:55:00,11.43,11.46,11.42,11.44,984900.0,11.43,11.46,11.42,11.44,984900.0
2011-11-02 09:30:00,11.53,11.62,11.46,11.49,900200.0,11.53,11.62,11.46,11.49,900200.0
2011-11-02 09:35:00,11.49,11.58,11.44,11.47,928200.0,11.49,11.58,11.44,11.47,928200.0
2011-11-02 09:40:00,11.46,11.56,11.46,11.55,539000.0,11.46,11.56,11.46,11.55,539000.0
2011-11-02 09:45:00,11.55,11.56,11.5,11.54,312200.0,11.55,11.56,11.5,11.54,312200.0
2011-11-02 09:50:00,11.54,11.6,11.51,11.56,413000.0,11.54,11.6,11.51,11.56,413000.0
2011-11-02 09:55:00,11.54,11.59,11.54,11.59,345800.0,11.54,11.59,11.54,11.59,345800.0
2011-11-02 10:00:00,11.59,11.64,11.56,11.63,487200.0,11.59,11.64,11.56,11.63,487200.0
2011-11-02 10:05:00,11.63,11.74,11.63,11.73,963900.0,11.63,11.74,11.63,11.73,963900.0
2011-11-02 10:10:00,11.72,11.74,11.69,11.69,602700.0,11.72,11.74,11.69,11.69,602700.0
2011-11-02 10:15:00,11.7,11.71,11.67,11.7,427000.0,11.7,11.71,11.67,11.7,427000.0
2011-11-02 10:20:00,11.7,11.71,11.67,11.71,375900.0,11.7,11.71,11.67,11.71,375900.0
2011-11-02 10:25:00,11.71,11.81,11.71,11.79,1565200.0,11.71,11.81,11.71,11.79,1565200.0
2011-11-02 10:30:00,11.79,11.82,11.78,11.79,728700.0,11.79,11.82,11.78,11.79,728700.0
2011-11-02 10:35:00,11.79,11.91,11.79,11.9,1747200.0,11.79,11.91,11.79,11.9,1747200.0
2011-11-02 10:40:00,11.89,11.99,11.88,11.9,2137800.0,11.89,11.99,11.88,11.9,2137800.0
2011-11-02 10:45:00,11.91,11.95,11.89,11.95,627200.0,11.91,11.95,11.89,11.95,627200.0
2011-11-02 10:50:00,11.94,12.0,11.94,11.97,968800.0,11.94,12.0,11.94,11.97,968800.0
2011-11-02 10:55:00,11.98,12.0,11.91,11.92,627900.0,11.98,12.0,11.91,11.92,627900.0
2011-11-02 11:00:00,11.92,11.97,11.91,11.95,458500.0,11.92,11.97,11.91,11.95,458500.0
2011-11-02 11:05:00,11.95,12.03,11.94,11.98,1253000.0,11.95,12.03,11.94,11.98,1253000.0
2011-11-02 11:10:00,11.98,12.01,11.95,11.99,655200.0,11.98,12.01,11.95,11.99,655200.0
2011-11-02 11:15:00,11.99,12.06,11.98,12.04,933800.0,11.99,12.06,11.98,12.04,933800.0
2011-11-02 11:20:00,12.05,12.05,11.99,12.02,533400.0,12.05,12.05,11.99,12.02,533400.0
2011-11-02 11:25:00,12.02,12.03,11.98,12.0,511000.0,12.02,12.03,11.98,12.0,511000.0
2011-11-02 11:30:00,12.0,12.01,11.97,11.98,373800.0,12.0,12.01,11.97,11.98,373800.0
2011-11-02 11:35:00,11.98,11.99,11.95,11.98,343700.0,11.98,11.99,11.95,11.98,343700.0
2011-11-02 11:40:00,11.99,12.0,11.96,11.98,291200.0,11.99,12.0,11.96,11.98,291200.0
2011-11-02 11:45:00,11.98,12.0,11.97,11.98,269500.0,11.98,12.0,11.97,11.98,269500.0
2011-11-02 11:50:00,11.98,12.0,11.96,12.0,369600.0,11.98,12.0,11.96,12.0,369600.0
2011-11-02 11:55:00,11.98,12.03,11.98,11.99,363300.0,11.98,12.03,11.98,11.99,363300.0
2011-11-02 12:00:00,11.99,12.0,11.96,11.97,406000.0,11.99,12.0,11.96,11.97,406000.0
2011-11-02 12:05:00,11.97,11.98,11.96,11.98,279300.0,11.97,11.98,11.96,11.98,279300.0
2011-11-02 12:10:00,11.98,12.03,11.98,12.0,399700.0,11.98,12.03,11.98,12.0,399700.0
2011-11-02 12:15:00,12.01,12.01,11.97,11.98,266700.0,12.01,12.01,11.97,11.98,266700.0
2011-11-02 12:20:00,11.98,11.99,11.96,11.97,226800.0,11.98,11.99,11.96,11.97,226800.0
2011-11-02 12:25:00,11.97,12.0,11.97,11.99,164500.0,11.97,12.0,11.97,11.99,164500.0
2011-11-02 12:30:00,11.99,12.0,11.96,11.97,259700.0,11.99,12.0,11.96,11.97,259700.0
2011-11-02 12:35:00,11.97,12.03,11.97,12.02,420700.0,11.97,12.03,11.97,12.02,420700.0
2011-11-02 12:40:00,12.03,12.06,11.98,12.01,733600.0,12.03,12.06,11.98,12.01,733600.0
2011-11-02 12:45:00,12.01,12.02,11.98,11.98,298900.0,12.01,12.02,11.98,11.98,298900.0
2011-11-02 12:50:00,11.98,11.99,11.96,11.97,355600.0,11.98,11.99,11.96,11.97,355600.0
2011-11-02 12:55:00,11.97,11.97,11.93,11.93,448000.0,11.97,11.97,11.93,11.93,448000.0
2011-11-02 13:00:00,11.93,11.94,11.86,11.87,933100.0,11.93,11.94,11.86,11.87,933100.0
2011-11-02 13:05:00,11.87,11.89,11.86,11.86,504700.0,11.87,11.89,11.86,11.86,504700.0
2011-11-02 13:10:00,11.86,11.91,11.86,11.9,305200.0,11.86,11.91,11.86,11.9,305200.0
2011-11-02 13:15:00,11.9,11.91,11.86,11.88,197400.0,11.9,11.91,11.86,11.88,197400.0
2011-11-02 13:20:00,11.87,11.87,11.78,11.79,686000.0,11.87,11.87,11.78,11.79,686000.0
2011-11-02 13:25:00,11.79,11.83,11.78,11.81,781900.0,11.79,11.83,11.78,11.81,781900.0
2011-11-02 13:30:00,11.81,11.85,11.8,11.84,186200.0,11.81,11.85,11.8,11.84,186200.0
2011-11-02 13:35:00,11.84,11.84,11.81,11.84,234500.0,11.84,11.84,11.81,11.84,234500.0
2011-11-02 13:40:00,11.84,11.89,11.82,11.88,354900.0,11.84,11.89,11.82,11.88,354900.0
2011-11-02 13:45:00,11.88,11.89,11.86,11.87,226800.0,11.88,11.89,11.86,11.87,226800.0
2011-11-02 13:50:00,11.88,11.88,11.83,11.83,158200.0,11.88,11.88,11.83,11.83,158200.0
2011-11-02 13:55:00,11.83,11.85,11.83,11.84,109900.0,11.83,11.85,11.83,11.84,109900.0
2011-11-02 14:00:00,11.84,11.85,11.79,11.8,348600.0,11.84,11.85,11.79,11.8,348600.0
2011-11-02 14:05:00,11.81,11.86,11.8,11.84,281400.0,11.81,11.86,11.8,11.84,281400.0
2011-11-02 14:10:00,11.84,11.84,11.8,11.81,301700.0,11.84,11.84,11.8,11.81,301700.0
2011-11-02 14:15:00,11.8,11.85,11.8,11.83,153300.0,11.8,11.85,11.8,11.83,153300.0
2011-11-02 14:20:00,11.83,11.85,11.81,11.83,149800.0,11.83,11.85,11.81,11.83,149800.0
2011-11-02 14:25:00,11.83,11.85,11.8,11.81,205800.0,11.83,11.85,11.8,11.81,205800.0
2011-11-02 14:30:00,11.8,11.86,11.8,11.85,227500.0,11.8,11.86,11.8,11.85,227500.0
2011-11-02 14:35:00,11.85,11.88,11.83,11.84,322700.0,11.85,11.88,11.83,11.84,322700.0
2011-11-02 14:40:00,11.84,11.84,11.82,11.83,226100.0,11.84,11.84,11.82,11.83,226100.0
2011-11-02 14:45:00,11.83,11.85,11.82,11.84,249200.0,11.83,11.85,11.82,11.84,249200.0
2011-11-02 14:50:00,11.84,11.86,11.84,11.84,315700.0,11.84,11.86,11.84,11.84,315700.0
2011-11-02 14:55:00,11.84,11.88,11.84,11.86,354200.0,11.84,11.88,11.84,11.86,354200.0
2011-11-02 15:00:00,11.86,11.87,11.84,11.84,402500.0,11.86,11.87,11.84,11.84,402500.0
2011-11-02 15:05:00,11.84,11.9,11.84,11.87,329700.0,11.84,11.9,11.84,11.87,329700.0
2011-11-02 15:10:00,11.87,11.89,11.85,11.88,285600.0,11.87,11.89,11.85,11.88,285600.0
2011-11-02 15:15:00,11.88,11.9,11.86,11.88,515200.0,11.88,11.9,11.86,11.88,515200.0
2011-11-02 15:20:00,11.88,11.92,11.88,11.91,666400.0,11.88,11.92,11.88,11.91,666400.0
2011-11-02 15:25:00,11.91,11.92,11.89,11.9,334600.0,11.91,11.92,11.89,11.9,334600.0
2011-11-02 15:30:00,11.9,11.9,11.83,11.84,516600.0,11.9,11.9,11.83,11.84,516600.0
2011-11-02 15:35:00,11.84,11.88,11.84,11.87,669200.0,11.84,11.88,11.84,11.87,669200.0
2011-11-02 15:40:00,11.87,11.88,11.84,11.87,552300.0,11.87,11.88,11.84,11.87,552300.0
2011-11-02 15:45:00,11.87,11.9,11.85,11.88,830900.0,11.87,11.9,11.85,11.88,830900.0
2011-11-02 15:50:00,11.88,11.92,11.88,11.91,747600.0,11.88,11.92,11.88,11.91,747600.0
2011-11-02 15:55:00,11.91,11.93,11.9,11.91,1156400.0,11.91,11.93,11.9,11.91,1156400.0
2011-11-03 09:30:00,12.02,12.07,11.81,11.81,1263500.0,12.02,12.07,11.81,11.81,1263500.0
2011-11-03 09:35:00,11.81,11.85,11.79,11.79,799400.0,11.81,11.85,11.79,11.79,799400.0
2011-11-03 09:40:00,11.79,11.79,11.69,11.72,1427300.0,11.79,11.79,11.69,11.72,1427300.0
2011-11-03 09:45:00,11.74,11.79,11.72,11.73,592900.0,11.74,11.79,11.72,11.73,592900.0
2011-11-03 09:50:00,11.73,11.85,11.72,11.85,1100400.0,11.73,11.85,11.72,11.85,1100400.0
2011-11-03 09:55:00,11.85,11.85,11.76,11.8,624400.0,11.85,11.85,11.76,11.8,624400.0
2011-11-03 10:00:00,11.79,11.83,11.77,11.83,804300.0,11.79,11.83,11.77,11.83,804300.0
2011-11-03 10:05:00,11.82,11.87,11.81,11.87,649600.0,11.82,11.87,11.81,11.87,649600.0
2011-11-03 10:10:00,11.86,11.89,11.84,11.88,611100.0,11.86,11.89,11.84,11.88,611100.0
2011-11-03 10:15:00,11.89,11.96,11.88,11.93,868700.0,11.89,11.96,11.88,11.93,868700.0
2011-11-03 10:20:00,11.93,12.06,11.93,12.02,1500100.0,11.93,12.06,11.93,12.02,1500100.0
2011-11-03 10:25:00,12.02,12.05,11.87,12.0,2954700.0,12.02,12.05,11.87,12.0,2954700.0
2011-11-03 10:30:00,12.0,12.02,11.97,12.02,702800.0,12.0,12.02,11.97,12.02,702800.0
2011-11-03 10:35:00,12.02,12.04,11.97,11.98,928200.0,12.02,12.04,11.97,11.98,928200.0
2011-11-03 10:40:00,11.98,12.0,11.97,11.98,631400.0,11.98,12.0,11.97,11.98,631400.0
2011-11-03 10:45:00,11.99,12.02,11.96,12.0,522200.0,11.99,12.02,11.96,12.0,522200.0
2011-11-03 10:50:00,11.99,12.02,11.98,12.0,327600.0,11.99,12.02,11.98,12.0,327600.0
2011-11-03 10:55:00,12.0,12.02,11.99,12.02,417900.0,12.0,12.02,11.99,12.02,417900.0
2011-11-03 11:00:00,12.02,12.04,12.0,12.03,420700.0,12.02,12.04,12.0,12.03,420700.0
2011-11-03 11:05:00,12.02,12.19,12.02,12.15,2503200.0,12.02,12.19,12.02,12.15,2503200.0
2011-11-03 11:10:00,12.14,12.32,12.13,12.27,2507400.0,12.14,12.32,12.13,12.27,2507400.0
2011-11-03 11:15:00,12.28,12.39,12.27,12.39,2144800.0,12.28,12.39,12.27,12.39,2144800.0
2011-11-03 11:20:00,12.39,12.44,12.21,12.38,2617300.0,12.39,12.44,12.21,12.38,2617300.0
2011-11-03 11:25:00,12.37,12.39,12.32,12.38,801500.0,12.37,12.39,12.32,12.38,801500.0
2011-11-03 11:30:00,12.37,12.42,12.34,12.39,669900.0,12.37,12.42,12.34,12.39,669900.0
2011-11-03 11:35:00,12.39,12.47,12.39,12.45,1203300.0,12.39,12.47,12.39,12.45,1203300.0
2011-11-03 11:40:00,12.45,12.5,12.43,12.47,1321600.0,12.45,12.5,12.43,12.47,1321600.0
2011-11-03 11:45:00,12.49,12.49,12.46,12.49,1076600.0,12.49,12.49,12.46,12.49,1076600.0
2011-11-03 11:50:00,12.49,12.58,12.49,12.55,1444800.0,12.49,12.58,12.49,12.55,1444800.0
2011-11-03 11:55:00,12.55,12.55,12.48,12.48,1038800.0,12.55,12.55,12.48,12.48,1038800.0
2011-11-03 12:00:00,12.48,12.49,12.41,12.43,1001700.0,12.48,12.49,12.41,12.43,1001700.0
2011-11-03 12:05:00,12.42,12.43,12.35,12.41,1250200.0,12.42,12.43,12.35,12.41,1250200.0
2011-11-03 12:10:00,12.41,12.42,12.38,12.4,506800.0,12.41,12.42,12.38,12.4,506800.0
2011-11-03 12:15:00,12.39,12.4,12.36,12.36,507500.0,12.39,12.4,12.36,12.36,507500.0
2011-11-03 12:20:00,12.37,12.44,12.34,12.44,696500.0,12.37,12.44,12.34,12.44,696500.0
2011-11-03 12:25:00,12.43,12.49,12.41,12.47,581700.0,12.43,12.49,12.41,12.47,581700.0
2011-11-03 12:30:00,12.47,12.47,12.43,12.44,467600.0,12.47,12.47,12.43,12.44,467600.0
2011-11-03 12:35:00,12.44,12.44,12.36,12.37,424900.0,12.44,12.44,12.36,12.37,424900.0
2011-11-03 12:40:00,12.37,12.42,12.37,12.42,297500.0,12.37,12.42,12.37,12.42,297500.0
2011-11-03 12:45:00,12.41,12.46,12.4,12.45,467600.0,12.41,12.46,12.4,12.45,467600.0
2011-11-03 12:50:00,12.46,12.49,12.45,12.46,454300.0,12.46,12.49,12.45,12.46,454300.0
2011-11-03 12:55:00,12.46,12.48,12.45,12.46,294000.0,12.46,12.48,12.45,12.46,294000.0
2011-11-03 13:00:00,12.46,12.47,12.39,12.41,337400.0,12.46,12.47,12.39,12.41,337400.0
2011-11-03 13:05:00,12.4,12.42,12.4,12.41,232400.0,12.4,12.42,12.4,12.41,232400.0
2011-11-03 13:10:00,12.41,12.42,12.4,12.42,243600.0,12.41,12.42,12.4,12.42,243600.0
2011-11-03 13:15:00,12.42,12.44,12.41,12.42,175700.0,12.42,12.44,12.41,12.42,175700.0
2011-11-03 13:20:00,12.42,12.43,12.4,12.43,359100.0,12.42,12.43,12.4,12.43,359100.0
2011-11-03 13:25:00,12.43,12.48,12.43,12.46,372400.0,12.43,12.48,12.43,12.46,372400.0
2011-11-03 13:30:00,12.45,12.49,12.44,12.48,366100.0,12.45,12.49,12.44,12.48,366100.0
2011-11-03 13:35:00,12.48,12.49,12.45,12.48,331100.0,12.48,12.49,12.45,12.48,331100.0
2011-11-03 13:40:00,12.48,12.52,12.48,12.5,540400.0,12.48,12.52,12.48,12.5,540400.0
2011-11-03 13:45:00,12.5,12.55,12.5,12.53,614600.0,12.5,12.55,12.5,12.53,614600.0
2011-11-03 13:50:00,12.53,12.54,12.5,12.52,317100.0,12.53,12.54,12.5,12.52,317100.0
2011-11-03 13:55:00,12.51,12.52,12.48,12.49,335300.0,12.51,12.52,12.48,12.49,335300.0
2011-11-03 14:00:00,12.49,12.53,12.48,12.52,424200.0,12.49,12.53,12.48,12.52,424200.0
2011-11-03 14:05:00,12.53,12.61,12.52,12.61,1103200.0,12.53,12.61,12.52,12.61,1103200.0
2011-11-03 14:10:00,12.61,12.66,12.6,12.66,1255100.0,12.61,12.66,12.6,12.66,1255100.0
2011-11-03 14:15:00,12.66,12.76,12.66,12.69,2039100.0,12.66,12.76,12.66,12.69,2039100.0
2011-11-03 14:20:00,12.69,12.69,12.64,12.66,1209600.0,12.69,12.69,12.64,12.66,1209600.0
2011-11-03 14:25:00,12.66,12.71,12.66,12.71,763700.0,12.66,12.71,12.66,12.71,763700.0
2011-11-03 14:30:00,12.72,12.79,12.7,12.71,1613500.0,12.72,12.79,12.7,12.71,1613500.0
2011-11-03 14:35:00,12.71,12.76,12.69,12.76,842100.0,12.71,12.76,12.69,12.76,842100.0
2011-11-03 14:40:00,12.76,12.8,12.73,12.8,1182300.0,12.76,12.8,12.73,12.8,1182300.0
2011-11-03 14:45:00,12.8,12.82,12.69,12.72,1899800.0,12.8,12.82,12.69,12.72,1899800.0
2011-11-03 14:50:00,12.72,12.76,12.7,12.75,714000.0,12.72,12.76,12.7,12.75,714000.0
2011-11-03 14:55:00,12.75,12.82,12.74,12.74,1866900.0,12.75,12.82,12.74,12.74,1866900.0
2011-11-03 15:00:00,12.75,12.82,12.74,12.81,1213800.0,12.75,12.82,12.74,12.81,1213800.0
2011-11-03 15:05:00,12.82,12.83,12.76,12.8,1717100.0,12.82,12.83,12.76,12.8,1717100.0
2011-11-03 15:10:00,12.8,12.86,12.79,12.82,2019500.0,12.8,12.86,12.79,12.82,2019500.0
2011-11-03 15:15:00,12.82,12.92,12.82,12.91,2299500.0,12.82,12.92,12.82,12.91,2299500.0
2011-11-03 15:20:00,12.91,12.92,12.84,12.86,2518600.0,12.91,12.92,12.84,12.86,2518600.0
2011-11-03 15:25:00,12.86,12.86,12.84,12.85,1218700.0,12.86,12.86,12.84,12.85,1218700.0
2011-11-03 15:30:00,12.84,12.85,12.82,12.83,1406300.0,12.84,12.85,12.82,12.83,1406300.0
2011-11-03 15:35:00,12.83,12.88,12.83,12.87,1439200.0,12.83,12.88,12.83,12.87,1439200.0
2011-11-03 15:40:00,12.87,13.0,12.85,12.99,2100000.0,12.87,13.0,12.85,12.99,2100000.0
2011-11-03 15:45:00,12.99,13.01,12.94,13.01,2326100.0,12.99,13.01,12.94,13.01,2326100.0
2011-11-03 15:50:00,13.01,13.11,12.98,13.11,3544800.0,13.01,13.11,12.98,13.11,3544800.0
2011-11-03 15:55:00,13.11,13.23,13.1,13.19,6176800.0,13.11,13.23,13.1,13.19,6176800.0
2011-11-04 09:30:00,13.05,13.27,12.95,13.04,3481100.0,13.05,13.27,12.95,13.04,3481100.0
2011-11-04 09:35:00,13.06,13.06,12.86,12.86,2793700.0,13.06,13.06,12.86,12.86,2793700.0
2011-11-04 09:40:00,12.86,12.94,12.83,12.9,2048900.0,12.86,12.94,12.83,12.9,2048900.0
2011-11-04 09:45:00,12.91,12.98,12.88,12.93,1278900.0,12.91,12.98,12.88,12.93,1278900.0
2011-11-04 09:50:00,12.93,12.94,12.81,12.84,1752800.0,12.93,12.94,12.81,12.84,1752800.0
2011-11-04 09:55:00,12.83,12.85,12.74,12.79,1605800.0,12.83,12.85,12.74,12.79,1605800.0
2011-11-04 10:00:00,12.79,12.84,12.78,12.82,1125600.0,12.79,12.84,12.78,12.82,1125600.0
2011-11-04 10:05:00,12.83,12.84,12.78,12.79,602700.0,12.83,12.84,12.78,12.79,602700.0
2011-11-04 10:10:00,12.79,12.79,12.73,12.77,1108100.0,12.79,12.79,12.73,12.77,1108100.0
2011-11-04 10:15:00,12.77,12.77,12.66,12.69,1727600.0,12.77,12.77,12.66,12.69,1727600.0
2011-11-04 10:20:00,12.7,12.7,12.59,12.63,1637300.0,12.7,12.7,12.59,12.63,1637300.0
2011-11-04 10:25:00,12.63,12.66,12.57,12.61,1583400.0,12.63,12.66,12.57,12.61,1583400.0
2011-11-04 10:30:00,12.6,12.6,12.55,12.55,1346800.0,12.6,12.6,12.55,12.55,1346800.0
2011-11-04 10:35:00,12.55,12.62,12.54,12.58,1346100.0,12.55,12.62,12.54,12.58,1346100.0
2011-11-04 10:40:00,12.58,12.67,12.55,12.66,1767500.0,12.58,12.67,12.55,12.66,1767500.0
2011-11-04 10:45:00,12.67,12.67,12.6,12.63,766500.0,12.67,12.67,12.6,12.63,766500.0
2011-11-04 10:50:00,12.63,12.65,12.55,12.57,1124900.0,12.63,12.65,12.55,12.57,1124900.0
2011-11-04 10:55:00,12.57,12.61,12.56,12.59,409500.0,12.57,12.61,12.56,12.59,409500.0
2011-11-04 11:00:00,12.59,12.65,12.58,12.65,666400.0,12.59,12.65,12.58,12.65,666400.0
2011-11-04 11:05:00,12.66,12.7,12.63,12.68,875700.0,12.66,12.7,12.63,12.68,875700.0
2011-11-04 11:10:00,12.67,12.69,12.66,12.66,489300.0,12.67,12.69,12.66,12.66,489300.0
2011-11-04 11:15:00,12.66,12.69,12.63,12.67,557200.0,12.66,12.69,12.63,12.67,557200.0
2011-11-04 11:20:00,12.67,12.67,12.59,12.6,839300.0,12.67,12.67,12.59,12.6,839300.0
2011-11-04 11:25:00,12.59,12.63,12.59,12.61,394100.0,12.59,12.63,12.59,12.61,394100.0
2011-11-04 11:30:00,12.61,12.63,12.61,12.62,546700.0,12.61,12.63,12.61,12.62,546700.0
2011-11-04 11:35:00,12.62,12.64,12.62,12.63,706300.0,12.62,12.64,12.62,12.63,706300.0
2011-11-04 11:40:00,12.62,12.63,12.58,12.62,519400.0,12.62,12.63,12.58,12.62,519400.0
2011-11-04 11:45:00,12.62,12.69,12.62,12.65,725200.0,12.62,12.69,12.62,12.65,725200.0
2011-11-04 11:50:00,12.65,12.76,12.65,12.76,982800.0,12.65,12.76,12.65,12.76,982800.0
2011-11-04 11:55:00,12.76,12.78,12.74,12.78,801500.0,12.76,12.78,12.74,12.78,801500.0
2011-11-04 12:00:00,12.78,12.83,12.77,12.8,847700.0,12.78,12.83,12.77,12.8,847700.0
2011-11-04 12:05:00,12.8,12.82,12.76,12.77,623700.0,12.8,12.82,12.76,12.77,623700.0
2011-11-04 12:10:00,12.77,12.82,12.74,12.81,584500.0,12.77,12.82,12.74,12.81,584500.0
2011-11-04 12:15:00,12.81,12.82,12.79,12.81,470400.0,12.81,12.82,12.79,12.81,470400.0
2011-11-04 12:20:00,12.81,12.84,12.81,12.82,527100.0,12.81,12.84,12.81,12.82,527100.0
2011-11-04 12:25:00,12.82,12.86,12.82,12.84,641200.0,12.82,12.86,12.82,12.84,641200.0
2011-11-04 12:30:00,12.83,12.86,12.8,12.82,406000.0,12.83,12.86,12.8,12.82,406000.0
2011-11-04 12:35:00,12.82,12.83,12.79,12.8,281400.0,12.82,12.83,12.79,12.8,281400.0
2011-11-04 12:40:00,12.79,12.83,12.74,12.75,540400.0,12.79,12.83,12.74,12.75,540400.0
2011-11-04 12:45:00,12.75,12.77,12.72,12.74,461300.0,12.75,12.77,12.72,12.74,461300.0
2011-11-04 12:50:00,12.74,12.77,12.72,12.75,363300.0,12.74,12.77,12.72,12.75,363300.0
2011-11-04 12:55:00,12.76,12.81,12.75,12.78,479500.0,12.76,12.81,12.75,12.78,479500.0
2011-11-04 13:00:00,12.78,12.79,12.75,12.75,445200.0,12.78,12.79,12.75,12.75,445200.0
2011-11-04 13:05:00,12.75,12.83,12.73,12.82,686000.0,12.75,12.83,12.73,12.82,686000.0
2011-11-04 13:10:00,12.83,12.89,12.82,12.86,1019200.0,12.83,12.89,12.82,12.86,1019200.0
2011-11-04 13:15:00,12.86,12.93,12.86,12.92,697900.0,12.86,12.93,12.86,12.92,697900.0
2011-11-04 13:20:00,12.92,12.94,12.91,12.91,541800.0,12.92,12.94,12.91,12.91,541800.0
2011-11-04 13:25:00,12.91,12.95,12.91,12.94,580300.0,12.91,12.95,12.91,12.94,580300.0
2011-11-04 13:30:00,12.94,12.97,12.92,12.93,588700.0,12.94,12.97,12.92,12.93,588700.0
2011-11-04 13:35:00,12.94,12.97,12.93,12.97,482300.0,12.94,12.97,12.93,12.97,482300.0
2011-11-04 13:40:00,12.97,13.1,12.97,13.1,1469300.0,12.97,13.1,12.97,13.1,1469300.0
2011-11-04 13:45:00,13.09,13.1,13.06,13.08,1381100.0,13.09,13.1,13.06,13.08,1381100.0
2011-11-04 13:50:00,13.08,13.18,13.08,13.17,1257200.0,13.08,13.18,13.08,13.17,1257200.0
2011-11-04 13:55:00,13.17,13.18,13.09,13.12,972300.0,13.17,13.18,13.09,13.12,972300.0
2011-11-04 14:00:00,13.12,13.14,13.11,13.12,611800.0,13.12,13.14,13.11,13.12,611800.0
2011-11-04 14:05:00,13.12,13.13,13.02,13.03,965300.0,13.12,13.13,13.02,13.03,965300.0
2011-11-04 14:10:00,13.03,13.04,13.0,13.03,929600.0,13.03,13.04,13.0,13.03,929600.0
2011-11-04 14:15:00,13.03,13.07,13.02,13.07,605500.0,13.03,13.07,13.02,13.07,605500.0
2011-11-04 14:20:00,13.07,13.09,13.04,13.06,571200.0,13.07,13.09,13.04,13.06,571200.0
2011-11-04 14:25:00,13.06,13.09,13.04,13.06,517300.0,13.06,13.09,13.04,13.06,517300.0
2011-11-04 14:30:00,13.06,13.08,13.02,13.02,475300.0,13.06,13.08,13.02,13.02,475300.0
2011-11-04 14:35:00,13.02,13.03,12.92,12.94,2011800.0,13.02,13.03,12.92,12.94,2011800.0
2011-11-04 14:40:00,12.95,13.0,12.94,12.99,920500.0,12.95,13.0,12.94,12.99,920500.0
2011-11-04 14:45:00,12.98,13.01,12.98,13.0,703500.0,12.98,13.01,12.98,13.0,703500.0
2011-11-04 14:50:00,13.0,13.02,12.98,12.98,437500.0,13.0,13.02,12.98,12.98,437500.0
2011-11-04 14:55:00,12.99,13.01,12.98,12.99,478800.0,12.99,13.01,12.98,12.99,478800.0
2011-11-04 15:00:00,12.99,12.99,12.9,12.91,817600.0,12.99,12.99,12.9,12.91,817600.0
2011-11-04 15:05:00,12.91,12.91,12.82,12.84,1361500.0,12.91,12.91,12.82,12.84,1361500.0
2011-11-04 15:10:00,12.84,12.85,12.8,12.82,1162700.0,12.84,12.85,12.8,12.82,1162700.0
2011-11-04 15:15:00,12.82,12.89,12.82,12.86,891100.0,12.82,12.89,12.82,12.86,891100.0
2011-11-04 15:20:00,12.86,12.87,12.79,12.8,833700.0,12.86,12.87,12.79,12.8,833700.0
2011-11-04 15:25:00,12.8,12.93,12.8,12.87,1733900.0,12.8,12.93,12.8,12.87,1733900.0
2011-11-04 15:30:00,12.87,12.91,12.86,12.88,1183700.0,12.87,12.91,12.86,12.88,1183700.0
2011-11-04 15:35:00,12.88,12.88,12.84,12.86,1156400.0,12.88,12.88,12.84,12.86,1156400.0
2011-11-04 15:40:00,12.86,12.91,12.86,12.91,1162700.0,12.86,12.91,12.86,12.91,1162700.0
2011-11-04 15:45:00,12.91,12.96,12.89,12.9,1691900.0,12.91,12.96,12.89,12.9,1691900.0
2011-11-04 15:50:00,12.9,12.9,12.84,12.85,1180900.0,12.9,12.9,12.84,12.85,1180900.0
2011-11-04 15:55:00,12.85,12.87,12.84,12.86,1593200.0,12.85,12.87,12.84,12.86,1593200.0
2011-11-07 09:30:00,13.0,13.2,12.94,13.18,2081100.0,13.0,13.2,12.94,13.18,2081100.0
2011-11-07 09:35:00,13.19,13.34,13.17,13.32,2088100.0,13.19,13.34,13.17,13.32,2088100.0
2011-11-07 09:40:00,13.32,13.41,13.23,13.24,1806700.0,13.32,13.41,13.23,13.24,1806700.0
2011-11-07 09:45:00,13.23,13.32,13.21,13.24,1201900.0,13.23,13.32,13.21,13.24,1201900.0
2011-11-07 09:50:00,13.22,13.24,13.14,13.19,984200.0,13.22,13.24,13.14,13.19,984200.0
2011-11-07 09:55:00,13.19,13.2,13.12,13.13,716800.0,13.19,13.2,13.12,13.13,716800.0
2011-11-07 10:00:00,13.13,13.16,13.04,13.05,995400.0,13.13,13.16,13.04,13.05,995400.0
2011-11-07 10:05:00,13.05,13.08,13.01,13.07,797300.0,13.05,13.08,13.01,13.07,797300.0
2011-11-07 10:10:00,13.07,13.08,13.03,13.06,494200.0,13.07,13.08,13.03,13.06,494200.0
2011-11-07 10:15:00,13.05,13.06,12.98,13.03,828800.0,13.05,13.06,12.98,13.03,828800.0
2011-11-07 10:20:00,13.02,13.03,12.96,13.0,579600.0,13.02,13.03,12.96,13.0,579600.0
2011-11-07 10:25:00,13.0,13.07,12.99,13.0,802900.0,13.0,13.07,12.99,13.0,802900.0
2011-11-07 10:30:00,13.0,13.06,12.96,13.02,777700.0,13.0,13.06,12.96,13.02,777700.0
2011-11-07 10:35:00,13.01,13.02,12.97,13.0,562100.0,13.01,13.02,12.97,13.0,562100.0
2011-11-07 10:40:00,13.0,13.01,12.98,13.0,350000.0,13.0,13.01,12.98,13.0,350000.0
2011-11-07 10:45:00,13.0,13.03,12.99,13.01,391300.0,13.0,13.03,12.99,13.01,391300.0
2011-11-07 10:50:00,13.0,13.06,13.0,13.0,416500.0,13.0,13.06,13.0,13.0,416500.0
2011-11-07 10:55:00,13.0,13.03,12.99,13.0,464100.0,13.0,13.03,12.99,13.0,464100.0
2011-11-07 11:00:00,13.0,13.03,12.99,13.03,364700.0,13.0,13.03,12.99,13.03,364700.0
2011-11-07 11:05:00,13.03,13.06,13.01,13.01,640500.0,13.03,13.06,13.01,13.01,640500.0
2011-11-07 11:10:00,13.01,13.03,13.0,13.01,349300.0,13.01,13.03,13.0,13.01,349300.0
2011-11-07 11:15:00,13.02,13.03,13.0,13.02,295400.0,13.02,13.03,13.0,13.02,295400.0
2011-11-07 11:20:00,13.02,13.02,12.97,12.99,577500.0,13.02,13.02,12.97,12.99,577500.0
2011-11-07 11:25:00,12.99,13.03,12.99,13.01,284900.0,12.99,13.03,12.99,13.01,284900.0
2011-11-07 11:30:00,13.01,13.02,12.99,13.02,263900.0,13.01,13.02,12.99,13.02,263900.0
2011-11-07 11:35:00,13.02,13.04,12.99,12.99,313600.0,13.02,13.04,12.99,12.99,313600.0
2011-11-07 11:40:00,12.99,13.02,12.99,13.01,389200.0,12.99,13.02,12.99,13.01,389200.0
2011-11-07 11:45:00,13.01,13.01,12.99,13.0,199500.0,13.01,13.01,12.99,13.0,199500.0
2011-11-07 11:50:00,13.01,13.02,12.98,13.0,266700.0,13.01,13.02,12.98,13.0,266700.0
2011-11-07 11:55:00,13.0,13.02,12.99,13.01,198800.0,13.0,13.02,12.99,13.01,198800.0
2011-11-07 12:00:00,13.01,13.1,13.0,13.1,779800.0,13.01,13.1,13.0,13.1,779800.0
2011-11-07 12:05:00,13.1,13.18,13.1,13.16,1180200.0,13.1,13.18,13.1,13.16,1180200.0
2011-11-07 12:10:00,13.15,13.15,13.1,13.11,470400.0,13.15,13.15,13.1,13.11,470400.0
2011-11-07 12:15:00,13.11,13.13,13.02,13.07,609700.0,13.11,13.13,13.02,13.07,609700.0
2011-11-07 12:20:00,13.06,13.1,13.04,13.1,289800.0,13.06,13.1,13.04,13.1,289800.0
2011-11-07 12:25:00,13.1,13.1,13.06,13.06,286300.0,13.1,13.1,13.06,13.06,286300.0
2011-11-07 12:30:00,13.06,13.07,13.04,13.06,269500.0,13.06,13.07,13.04,13.06,269500.0
2011-11-07 12:35:00,13.06,13.07,13.04,13.06,147700.0,13.06,13.07,13.04,13.06,147700.0
2011-11-07 12:40:00,13.06,13.12,13.05,13.09,277200.0,13.06,13.12,13.05,13.09,277200.0
2011-11-07 12:45:00,13.1,13.12,13.08,13.11,338800.0,13.1,13.12,13.08,13.11,338800.0
2011-11-07 12:50:00,13.1,13.2,13.1,13.15,1034600.0,13.1,13.2,13.1,13.15,1034600.0
2011-11-07 12:55:00,13.15,13.2,13.15,13.17,475300.0,13.15,13.2,13.15,13.17,475300.0
2011-11-07 13:00:00,13.16,13.19,13.16,13.16,278600.0,13.16,13.19,13.16,13.16,278600.0
2011-11-07 13:05:00,13.17,13.17,13.15,13.16,135100.0,13.17,13.17,13.15,13.16,135100.0
2011-11-07 13:10:00,13.16,13.18,13.15,13.17,218400.0,13.16,13.18,13.15,13.17,218400.0
2011-11-07 13:15:00,13.17,13.18,13.14,13.14,214200.0,13.17,13.18,13.14,13.14,214200.0
2011-11-07 13:20:00,13.14,13.14,13.1,13.11,333900.0,13.14,13.14,13.1,13.11,333900.0
2011-11-07 13:25:00,13.11,13.11,13.07,13.09,312200.0,13.11,13.11,13.07,13.09,312200.0
2011-11-07 13:30:00,13.09,13.12,13.06,13.07,339500.0,13.09,13.12,13.06,13.07,339500.0
2011-11-07 13:35:00,13.07,13.08,13.04,13.04,196000.0,13.07,13.08,13.04,13.04,196000.0
2011-11-07 13:40:00,13.04,13.05,13.02,13.03,354200.0,13.04,13.05,13.02,13.03,354200.0
2011-11-07 13:45:00,13.03,13.04,12.98,13.01,415100.0,13.03,13.04,12.98,13.01,415100.0
2011-11-07 13:50:00,13.01,13.04,12.98,13.03,479500.0,13.01,13.04,12.98,13.03,479500.0
2011-11-07 13:55:00,13.03,13.09,13.03,13.06,458500.0,13.03,13.09,13.03,13.06,458500.0
2011-11-07 14:00:00,13.05,13.09,13.04,13.09,375900.0,13.05,13.09,13.04,13.09,375900.0
2011-11-07 14:05:00,13.08,13.08,13.01,13.02,306600.0,13.08,13.08,13.01,13.02,306600.0
2011-11-07 14:10:00,13.03,13.07,13.0,13.01,319900.0,13.03,13.07,13.0,13.01,319900.0
2011-11-07 14:15:00,13.01,13.02,12.99,13.0,331800.0,13.01,13.02,12.99,13.0,331800.0
2011-11-07 14:20:00,13.0,13.04,12.99,13.02,301000.0,13.0,13.04,12.99,13.02,301000.0
2011-11-07 14:25:00,13.02,13.02,12.99,12.99,276500.0,13.02,13.02,12.99,12.99,276500.0
2011-11-07 14:30:00,13.0,13.02,12.99,13.0,265300.0,13.0,13.02,12.99,13.0,265300.0
2011-11-07 14:35:00,13.0,13.01,12.96,12.99,702800.0,13.0,13.01,12.96,12.99,702800.0
2011-11-07 14:40:00,12.97,12.99,12.94,12.99,639800.0,12.97,12.99,12.94,12.99,639800.0
2011-11-07 14:45:00,12.99,13.0,12.96,12.97,259000.0,12.99,13.0,12.96,12.97,259000.0
2011-11-07 14:50:00,12.97,13.03,12.96,13.02,634900.0,12.97,13.03,12.96,13.02,634900.0
2011-11-07 14:55:00,13.02,13.02,12.99,12.99,219800.0,13.02,13.02,12.99,12.99,219800.0
2011-11-07 15:00:00,12.99,13.02,12.99,13.0,307300.0,12.99,13.02,12.99,13.0,307300.0
2011-11-07 15:05:00,13.0,13.01,12.97,12.99,326200.0,13.0,13.01,12.97,12.99,326200.0
2011-11-07 15:10:00,12.99,13.01,12.98,13.0,262500.0,12.99,13.01,12.98,13.0,262500.0
2011-11-07 15:15:00,12.99,13.0,12.92,12.92,764400.0,12.99,13.0,12.92,12.92,764400.0
2011-11-07 15:20:00,12.92,12.97,12.91,12.96,888300.0,12.92,12.97,12.91,12.96,888300.0
2011-11-07 15:25:00,12.94,12.95,12.86,12.87,830200.0,12.94,12.95,12.86,12.87,830200.0
2011-11-07 15:30:00,12.87,12.91,12.85,12.87,945000.0,12.87,12.91,12.85,12.87,945000.0
2011-11-07 15:35:00,12.88,12.95,12.87,12.94,787500.0,12.88,12.95,12.87,12.94,787500.0
2011-11-07 15:40:00,12.94,12.95,12.9,12.92,600600.0,12.94,12.95,12.9,12.92,600600.0
2011-11-07 15:45:00,12.92,12.94,12.91,12.93,644700.0,12.92,12.94,12.91,12.93,644700.0
2011-11-07 15:50:00,12.93,13.0,12.9,12.98,1458100.0,12.93,13.0,12.9,12.98,1458100.0
2011-11-07 15:55:00,12.98,12.99,12.96,12.98,1376200.0,12.98,12.99,12.96,12.98,1376200.0
2011-11-08 09:30:00,13.05,13.14,13.0,13.14,1103200.0,13.05,13.14,13.0,13.14,1103200.0
2011-11-08 09:35:00,13.13,13.22,13.07,13.21,1227100.0,13.13,13.22,13.07,13.21,1227100.0
2011-11-08 09:40:00,13.22,13.23,13.13,13.16,1141000.0,13.22,13.23,13.13,13.16,1141000.0
2011-11-08 09:45:00,13.16,13.18,13.0,13.03,862400.0,13.16,13.18,13.0,13.03,862400.0
2011-11-08 09:50:00,13.04,13.08,13.0,13.01,553000.0,13.04,13.08,13.0,13.01,553000.0
2011-11-08 09:55:00,13.01,13.07,13.0,13.03,535500.0,13.01,13.07,13.0,13.03,535500.0
2011-11-08 10:00:00,13.03,13.04,12.97,13.02,737800.0,13.03,13.04,12.97,13.02,737800.0
2011-11-08 10:05:00,13.02,13.02,12.97,12.99,539700.0,13.02,13.02,12.97,12.99,539700.0
2011-11-08 10:10:00,12.99,13.02,12.96,13.02,743400.0,12.99,13.02,12.96,13.02,743400.0
2011-11-08 10:15:00,13.02,13.06,12.97,13.06,503300.0,13.02,13.06,12.97,13.06,503300.0
2011-11-08 10:20:00,13.05,13.06,13.0,13.02,286300.0,13.05,13.06,13.0,13.02,286300.0
2011-11-08 10:25:00,13.02,13.02,12.96,13.0,311500.0,13.02,13.02,12.96,13.0,311500.0
2011-11-08 10:30:00,12.99,13.02,12.97,12.99,321300.0,12.99,13.02,12.97,12.99,321300.0
2011-11-08 10:35:00,13.0,13.04,12.99,13.01,189000.0,13.0,13.04,12.99,13.01,189000.0
2011-11-08 10:40:00,13.02,13.04,12.99,13.02,157500.0,13.02,13.04,12.99,13.02,157500.0
2011-11-08 10:45:00,13.02,13.05,13.01,13.05,400400.0,13.02,13.05,13.01,13.05,400400.0
2011-11-08 10:50:00,13.05,13.1,13.04,13.09,616000.0,13.05,13.1,13.04,13.09,616000.0
2011-11-08 10:55:00,13.09,13.11,13.05,13.06,294700.0,13.09,13.11,13.05,13.06,294700.0
2011-11-08 11:00:00,13.05,13.07,13.03,13.06,128100.0,13.05,13.07,13.03,13.06,128100.0
2011-11-08 11:05:00,13.05,13.05,13.0,13.01,263900.0,13.05,13.05,13.0,13.01,263900.0
2011-11-08 11:10:00,13.01,13.01,12.98,12.99,316400.0,13.01,13.01,12.98,12.99,316400.0
2011-11-08 11:15:00,13.0,13.01,12.98,12.99,252000.0,13.0,13.01,12.98,12.99,252000.0
2011-11-08 11:20:00,13.0,13.03,12.99,13.01,177100.0,13.0,13.03,12.99,13.01,177100.0
2011-11-08 11:25:00,13.01,13.04,12.99,13.02,305200.0,13.01,13.04,12.99,13.02,305200.0
2011-11-08 11:30:00,13.02,13.03,13.01,13.03,109200.0,13.02,13.03,13.01,13.03,109200.0
2011-11-08 11:35:00,13.02,13.03,13.0,13.0,164500.0,13.02,13.03,13.0,13.0,164500.0
2011-11-08 11:40:00,13.0,13.03,12.99,13.01,149800.0,13.0,13.03,12.99,13.01,149800.0
2011-11-08 11:45:00,13.01,13.06,12.99,13.04,451500.0,13.01,13.06,12.99,13.04,451500.0
2011-11-08 11:50:00,13.05,13.09,13.02,13.08,401800.0,13.05,13.09,13.02,13.08,401800.0
2011-11-08 11:55:00,13.07,13.09,13.05,13.05,394800.0,13.07,13.09,13.05,13.05,394800.0
2011-11-08 12:00:00,13.05,13.1,13.02,13.1,196700.0,13.05,13.1,13.02,13.1,196700.0
2011-11-08 12:05:00,13.1,13.1,13.05,13.08,119000.0,13.1,13.1,13.05,13.08,119000.0
2011-11-08 12:10:00,13.08,13.09,13.06,13.07,159600.0,13.08,13.09,13.06,13.07,159600.0
2011-11-08 12:15:00,13.07,13.08,13.05,13.05,61600.0,13.07,13.08,13.05,13.05,61600.0
2011-11-08 12:20:00,13.05,13.06,13.04,13.04,126000.0,13.05,13.06,13.04,13.04,126000.0
2011-11-08 12:25:00,13.04,13.06,13.03,13.04,123900.0,13.04,13.06,13.03,13.04,123900.0
2011-11-08 12:30:00,13.03,13.06,13.03,13.04,97300.0,13.03,13.06,13.03,13.04,97300.0
2011-11-08 12:35:00,13.04,13.04,13.01,13.03,177800.0,13.04,13.04,13.01,13.03,177800.0
2011-11-08 12:40:00,13.03,13.03,13.0,13.0,170800.0,13.03,13.03,13.0,13.0,170800.0
2011-11-08 12:45:00,13.01,13.01,12.99,13.0,191100.0,13.01,13.01,12.99,13.0,191100.0
2011-11-08 12:50:00,13.0,13.01,12.99,13.0,106400.0,13.0,13.01,12.99,13.0,106400.0
2011-11-08 12:55:00,13.01,13.02,12.99,12.99,169400.0,13.01,13.02,12.99,12.99,169400.0
2011-11-08 13:00:00,13.0,13.03,12.99,13.02,144200.0,13.0,13.03,12.99,13.02,144200.0
2011-11-08 13:05:00,13.01,13.02,12.98,12.99,182700.0,13.01,13.02,12.98,12.99,182700.0
2011-11-08 13:10:00,12.98,13.0,12.97,12.97,172200.0,12.98,13.0,12.97,12.97,172200.0
2011-11-08 13:15:00,12.97,12.99,12.96,12.98,217000.0,12.97,12.99,12.96,12.98,217000.0
2011-11-08 13:20:00,12.97,12.99,12.96,12.97,212100.0,12.97,12.99,12.96,12.97,212100.0
2011-11-08 13:25:00,12.98,12.99,12.91,12.92,479500.0,12.98,12.99,12.91,12.92,479500.0
2011-11-08 13:30:00,12.92,12.93,12.89,12.9,616000.0,12.92,12.93,12.89,12.9,616000.0
2011-11-08 13:35:00,12.9,12.91,12.81,12.85,930300.0,12.9,12.91,12.81,12.85,930300.0
2011-11-08 13:40:00,12.85,12.91,12.85,12.91,530600.0,12.85,12.91,12.85,12.91,530600.0
2011-11-08 13:45:00,12.9,12.92,12.86,12.9,350700.0,12.9,12.92,12.86,12.9,350700.0
2011-11-08 13:50:00,12.9,12.93,12.89,12.92,267400.0,12.9,12.93,12.89,12.92,267400.0
2011-11-08 13:55:00,12.92,12.95,12.9,12.91,288400.0,12.92,12.95,12.9,12.91,288400.0
2011-11-08 14:00:00,12.91,12.94,12.89,12.92,320600.0,12.91,12.94,12.89,12.92,320600.0
2011-11-08 14:05:00,12.91,12.92,12.86,12.9,303100.0,12.91,12.92,12.86,12.9,303100.0
2011-11-08 14:10:00,12.9,12.93,12.89,12.92,191800.0,12.9,12.93,12.89,12.92,191800.0
2011-11-08 14:15:00,12.92,12.92,12.89,12.9,170800.0,12.92,12.92,12.89,12.9,170800.0
2011-11-08 14:20:00,12.9,12.93,12.89,12.92,184100.0,12.9,12.93,12.89,12.92,184100.0
2011-11-08 14:25:00,12.93,12.94,12.9,12.93,245700.0,12.93,12.94,12.9,12.93,245700.0
2011-11-08 14:30:00,12.94,12.96,12.88,12.88,467600.0,12.94,12.96,12.88,12.88,467600.0
2011-11-08 14:35:00,12.89,12.91,12.88,12.9,182000.0,12.89,12.91,12.88,12.9,182000.0
2011-11-08 14:40:00,12.9,12.91,12.87,12.89,322700.0,12.9,12.91,12.87,12.89,322700.0
2011-11-08 14:45:00,12.88,12.9,12.87,12.89,258300.0,12.88,12.9,12.87,12.89,258300.0
2011-11-08 14:50:00,12.89,12.91,12.88,12.89,191800.0,12.89,12.91,12.88,12.89,191800.0
2011-11-08 14:55:00,12.89,12.91,12.89,12.9,191800.0,12.89,12.91,12.89,12.9,191800.0
2011-11-08 15:00:00,12.9,12.92,12.88,12.88,261800.0,12.9,12.92,12.88,12.88,261800.0
2011-11-08 15:05:00,12.88,12.92,12.86,12.91,464800.0,12.88,12.92,12.86,12.91,464800.0
2011-11-08 15:10:00,12.92,12.93,12.9,12.92,214200.0,12.92,12.93,12.9,12.92,214200.0
2011-11-08 15:15:00,12.92,12.95,12.91,12.93,534800.0,12.92,12.95,12.91,12.93,534800.0
2011-11-08 15:20:00,12.93,12.95,12.88,12.89,631400.0,12.93,12.95,12.88,12.89,631400.0
2011-11-08 15:25:00,12.89,12.91,12.89,12.9,249900.0,12.89,12.91,12.89,12.9,249900.0
2011-11-08 15:30:00,12.91,12.94,12.89,12.93,353500.0,12.91,12.94,12.89,12.93,353500.0
2011-11-08 15:35:00,12.93,12.94,12.89,12.9,410200.0,12.93,12.94,12.89,12.9,410200.0
2011-11-08 15:40:00,12.9,12.94,12.88,12.89,1084300.0,12.9,12.94,12.88,12.89,1084300.0
2011-11-08 15:45:00,12.89,12.91,12.87,12.89,696500.0,12.89,12.91,12.87,12.89,696500.0
2011-11-08 15:50:00,12.9,12.94,12.9,12.94,590800.0,12.9,12.94,12.9,12.94,590800.0
2011-11-08 15:55:00,12.94,12.94,12.9,12.92,1122100.0,12.94,12.94,12.9,12.92,1122100.0
2011-11-09 09:30:00,12.71,12.82,12.69,12.81,1292200.0,12.71,12.82,12.69,12.81,1292200.0
2011-11-09 09:35:00,12.82,12.89,12.8,12.88,1243200.0,12.82,12.89,12.8,12.88,1243200.0
2011-11-09 09:40:00,12.89,12.92,12.79,12.82,1228500.0,12.89,12.92,12.79,12.82,1228500.0
2011-11-09 09:45:00,12.83,12.83,12.79,12.82,598500.0,12.83,12.83,12.79,12.82,598500.0
2011-11-09 09:50:00,12.82,12.83,12.75,12.76,723100.0,12.82,12.83,12.75,12.76,723100.0
2011-11-09 09:55:00,12.75,12.79,12.73,12.79,563500.0,12.75,12.79,12.73,12.79,563500.0
2011-11-09 10:00:00,12.77,12.8,12.75,12.79,436100.0,12.77,12.8,12.75,12.79,436100.0
2011-11-09 10:05:00,12.78,12.79,12.71,12.72,501200.0,12.78,12.79,12.71,12.72,501200.0
2011-11-09 10:10:00,12.72,12.75,12.7,12.71,527100.0,12.72,12.75,12.7,12.71,527100.0
2011-11-09 10:15:00,12.71,12.74,12.7,12.72,226800.0,12.71,12.74,12.7,12.72,226800.0
2011-11-09 10:20:00,12.71,12.75,12.71,12.72,224000.0,12.71,12.75,12.71,12.72,224000.0
2011-11-09 10:25:00,12.72,12.74,12.71,12.72,268800.0,12.72,12.74,12.71,12.72,268800.0
2011-11-09 10:30:00,12.72,12.73,12.7,12.72,336000.0,12.72,12.73,12.7,12.72,336000.0
2011-11-09 10:35:00,12.72,12.73,12.68,12.71,798000.0,12.72,12.73,12.68,12.71,798000.0
2011-11-09 10:40:00,12.72,12.76,12.71,12.73,452200.0,12.72,12.76,12.71,12.73,452200.0
2011-11-09 10:45:00,12.74,12.78,12.74,12.78,382900.0,12.74,12.78,12.74,12.78,382900.0
2011-11-09 10:50:00,12.78,12.79,12.77,12.78,436800.0,12.78,12.79,12.77,12.78,436800.0
2011-11-09 10:55:00,12.78,12.81,12.78,12.79,294700.0,12.78,12.81,12.78,12.79,294700.0
2011-11-09 11:00:00,12.79,12.82,12.78,12.8,399700.0,12.79,12.82,12.78,12.8,399700.0
2011-11-09 11:05:00,12.8,12.84,12.8,12.84,210000.0,12.8,12.84,12.8,12.84,210000.0
2011-11-09 11:10:00,12.83,12.86,12.81,12.81,208600.0,12.83,12.86,12.81,12.81,208600.0
2011-11-09 11:15:00,12.82,12.89,12.82,12.86,480200.0,12.82,12.89,12.82,12.86,480200.0
2011-11-09 11:20:00,12.87,12.9,12.86,12.88,520100.0,12.87,12.9,12.86,12.88,520100.0
2011-11-09 11:25:00,12.87,12.88,12.82,12.84,186200.0,12.87,12.88,12.82,12.84,186200.0
2011-11-09 11:30:00,12.84,12.85,12.81,12.84,198800.0,12.84,12.85,12.81,12.84,198800.0
2011-11-09 11:35:00,12.84,12.88,12.84,12.87,161000.0,12.84,12.88,12.84,12.87,161000.0
2011-11-09 11:40:00,12.86,12.88,12.84,12.85,242900.0,12.86,12.88,12.84,12.85,242900.0
2011-11-09 11:45:00,12.86,12.89,12.85,12.88,156800.0,12.86,12.89,12.85,12.88,156800.0
2011-11-09 11:50:00,12.88,12.91,12.87,12.88,310100.0,12.88,12.91,12.87,12.88,310100.0
2011-11-09 11:55:00,12.89,12.89,12.85,12.87,290500.0,12.89,12.89,12.85,12.87,290500.0
2011-11-09 12:00:00,12.87,12.88,12.85,12.86,154000.0,12.87,12.88,12.85,12.86,154000.0
2011-11-09 12:05:00,12.86,12.88,12.85,12.85,179200.0,12.86,12.88,12.85,12.85,179200.0
2011-11-09 12:10:00,12.85,12.87,12.84,12.85,182000.0,12.85,12.87,12.84,12.85,182000.0
2011-11-09 12:15:00,12.84,12.84,12.81,12.83,114100.0,12.84,12.84,12.81,12.83,114100.0
2011-11-09 12:20:00,12.83,12.85,12.82,12.82,238700.0,12.83,12.85,12.82,12.82,238700.0
2011-11-09 12:25:00,12.82,12.82,12.78,12.79,242200.0,12.82,12.82,12.78,12.79,242200.0
2011-11-09 12:30:00,12.8,12.81,12.79,12.79,83300.0,12.8,12.81,12.79,12.79,83300.0
2011-11-09 12:35:00,12.8,12.81,12.79,12.79,103600.0,12.8,12.81,12.79,12.79,103600.0
2011-11-09 12:40:00,12.79,12.8,12.78,12.79,226100.0,12.79,12.8,12.78,12.79,226100.0
2011-11-09 12:45:00,12.78,12.8,12.76,12.78,157500.0,12.78,12.8,12.76,12.78,157500.0
2011-11-09 12:50:00,12.78,12.83,12.78,12.8,182700.0,12.78,12.83,12.78,12.8,182700.0
2011-11-09 12:55:00,12.8,12.81,12.79,12.79,114800.0,12.8,12.81,12.79,12.79,114800.0
2011-11-09 13:00:00,12.79,12.8,12.78,12.78,86800.0,12.79,12.8,12.78,12.78,86800.0
2011-11-09 13:05:00,12.79,12.8,12.78,12.78,172200.0,12.79,12.8,12.78,12.78,172200.0
2011-11-09 13:10:00,12.78,12.78,12.75,12.75,139300.0,12.78,12.78,12.75,12.75,139300.0
2011-11-09 13:15:00,12.75,12.75,12.72,12.72,279300.0,12.75,12.75,12.72,12.72,279300.0
2011-11-09 13:20:00,12.72,12.73,12.71,12.73,178500.0,12.72,12.73,12.71,12.73,178500.0
2011-11-09 13:25:00,12.73,12.73,12.71,12.72,161000.0,12.73,12.73,12.71,12.72,161000.0
2011-11-09 13:30:00,12.72,12.73,12.71,12.72,115500.0,12.72,12.73,12.71,12.72,115500.0
2011-11-09 13:35:00,12.72,12.74,12.72,12.72,189000.0,12.72,12.74,12.72,12.72,189000.0
2011-11-09 13:40:00,12.72,12.74,12.72,12.73,161700.0,12.72,12.74,12.72,12.73,161700.0
2011-11-09 13:45:00,12.73,12.74,12.7,12.7,254100.0,12.73,12.74,12.7,12.7,254100.0
2011-11-09 13:50:00,12.7,12.71,12.67,12.67,259000.0,12.7,12.71,12.67,12.67,259000.0
2011-11-09 13:55:00,12.67,12.68,12.64,12.68,285600.0,12.67,12.68,12.64,12.68,285600.0
2011-11-09 14:00:00,12.68,12.68,12.62,12.62,297500.0,12.68,12.68,12.62,12.62,297500.0
2011-11-09 14:05:00,12.62,12.62,12.58,12.58,395500.0,12.62,12.62,12.58,12.58,395500.0
2011-11-09 14:10:00,12.58,12.63,12.57,12.62,602000.0,12.58,12.63,12.57,12.62,602000.0
2011-11-09 14:15:00,12.62,12.65,12.61,12.63,371000.0,12.62,12.65,12.61,12.63,371000.0
2011-11-09 14:20:00,12.63,12.65,12.61,12.61,265300.0,12.63,12.65,12.61,12.61,265300.0
2011-11-09 14:25:00,12.61,12.61,12.58,12.6,361200.0,12.61,12.61,12.58,12.6,361200.0
2011-11-09 14:30:00,12.59,12.63,12.57,12.63,427000.0,12.59,12.63,12.57,12.63,427000.0
2011-11-09 14:35:00,12.63,12.64,12.58,12.58,268800.0,12.63,12.64,12.58,12.58,268800.0
2011-11-09 14:40:00,12.59,12.64,12.57,12.64,338100.0,12.59,12.64,12.57,12.64,338100.0
2011-11-09 14:45:00,12.63,12.64,12.6,12.61,167300.0,12.63,12.64,12.6,12.61,167300.0
2011-11-09 14:50:00,12.61,12.62,12.59,12.61,202300.0,12.61,12.62,12.59,12.61,202300.0
2011-11-09 14:55:00,12.61,12.61,12.58,12.59,163100.0,12.61,12.61,12.58,12.59,163100.0
2011-11-09 15:00:00,12.59,12.61,12.57,12.59,206500.0,12.59,12.61,12.57,12.59,206500.0
2011-11-09 15:05:00,12.59,12.63,12.59,12.61,233100.0,12.59,12.63,12.59,12.61,233100.0
2011-11-09 15:10:00,12.61,12.62,12.6,12.6,175000.0,12.61,12.62,12.6,12.6,175000.0
2011-11-09 15:15:00,12.6,12.62,12.59,12.61,305900.0,12.6,12.62,12.59,12.61,305900.0
2011-11-09 15:20:00,12.61,12.64,12.6,12.61,585900.0,12.61,12.64,12.6,12.61,585900.0
2011-11-09 15:25:00,12.62,12.63,12.6,12.61,291200.0,12.62,12.63,12.6,12.61,291200.0
2011-11-09 15:30:00,12.61,12.63,12.59,12.6,574700.0,12.61,12.63,12.59,12.6,574700.0
2011-11-09 15:35:00,12.61,12.62,12.58,12.58,410200.0,12.61,12.62,12.58,12.58,410200.0
2011-11-09 15:40:00,12.58,12.61,12.58,12.58,493500.0,12.58,12.61,12.58,12.58,493500.0
2011-11-09 15:45:00,12.58,12.6,12.57,12.58,714000.0,12.58,12.6,12.57,12.58,714000.0
2011-11-09 15:50:00,12.58,12.6,12.57,12.59,637000.0,12.58,12.6,12.57,12.59,637000.0
2011-11-09 15:55:00,12.59,12.61,12.58,12.58,944300.0,12.59,12.61,12.58,12.58,944300.0
2011-11-10 09:30:00,12.75,12.76,12.58,12.69,1360800.0,12.75,12.76,12.58,12.69,1360800.0
2011-11-10 09:35:00,12.69,12.84,12.69,12.79,1159200.0,12.69,12.84,12.69,12.79,1159200.0
2011-11-10 09:40:00,12.79,12.89,12.76,12.82,1085000.0,12.79,12.89,12.76,12.82,1085000.0
2011-11-10 09:45:00,12.81,12.85,12.77,12.81,539700.0,12.81,12.85,12.77,12.81,539700.0
2011-11-10 09:50:00,12.82,12.83,12.73,12.74,546700.0,12.82,12.83,12.73,12.74,546700.0
2011-11-10 09:55:00,12.75,12.75,12.69,12.73,485100.0,12.75,12.75,12.69,12.73,485100.0
2011-11-10 10:00:00,12.73,12.81,12.7,12.79,506800.0,12.73,12.81,12.7,12.79,506800.0
2011-11-10 10:05:00,12.79,12.87,12.77,12.85,840000.0,12.79,12.87,12.77,12.85,840000.0
2011-11-10 10:10:00,12.85,12.87,12.79,12.8,329700.0,12.85,12.87,12.79,12.8,329700.0
2011-11-10 10:15:00,12.8,12.87,12.78,12.84,673400.0,12.8,12.87,12.78,12.84,673400.0
2011-11-10 10:20:00,12.84,12.86,12.74,12.82,593600.0,12.84,12.86,12.74,12.82,593600.0
2011-11-10 10:25:00,12.81,12.9,12.81,12.84,865900.0,12.81,12.9,12.81,12.84,865900.0
2011-11-10 10:30:00,12.83,12.84,12.72,12.73,859600.0,12.83,12.84,12.72,12.73,859600.0
2011-11-10 10:35:00,12.73,12.8,12.71,12.78,701400.0,12.73,12.8,12.71,12.78,701400.0
2011-11-10 10:40:00,12.78,12.8,12.74,12.75,280700.0,12.78,12.8,12.74,12.75,280700.0
2011-11-10 10:45:00,12.75,12.76,12.69,12.7,539000.0,12.75,12.76,12.69,12.7,539000.0
2011-11-10 10:50:00,12.7,12.73,12.64,12.69,789600.0,12.7,12.73,12.64,12.69,789600.0
2011-11-10 10:55:00,12.68,12.75,12.68,12.72,275800.0,12.68,12.75,12.68,12.72,275800.0
2011-11-10 11:00:00,12.72,12.79,12.71,12.77,441700.0,12.72,12.79,12.71,12.77,441700.0
2011-11-10 11:05:00,12.77,12.77,12.72,12.72,221200.0,12.77,12.77,12.72,12.72,221200.0
2011-11-10 11:10:00,12.72,12.74,12.67,12.68,209300.0,12.72,12.74,12.67,12.68,209300.0
2011-11-10 11:15:00,12.68,12.7,12.64,12.66,284900.0,12.68,12.7,12.64,12.66,284900.0
2011-11-10 11:20:00,12.67,12.68,12.63,12.65,280700.0,12.67,12.68,12.63,12.65,280700.0
2011-11-10 11:25:00,12.65,12.68,12.65,12.66,233800.0,12.65,12.68,12.65,12.66,233800.0
2011-11-10 11:30:00,12.66,12.66,12.6,12.66,303100.0,12.66,12.66,12.6,12.66,303100.0
2011-11-10 11:35:00,12.67,12.69,12.62,12.63,230300.0,12.67,12.69,12.62,12.63,230300.0
2011-11-10 11:40:00,12.63,12.65,12.61,12.64,298900.0,12.63,12.65,12.61,12.64,298900.0
2011-11-10 11:45:00,12.64,12.66,12.62,12.64,422800.0,12.64,12.66,12.62,12.64,422800.0
2011-11-10 11:50:00,12.63,12.66,12.63,12.64,147000.0,12.63,12.66,12.63,12.64,147000.0
2011-11-10 11:55:00,12.65,12.65,12.63,12.64,173600.0,12.65,12.65,12.63,12.64,173600.0
2011-11-10 12:00:00,12.64,12.66,12.61,12.61,315700.0,12.64,12.66,12.61,12.61,315700.0
2011-11-10 12:05:00,12.62,12.64,12.6,12.64,219100.0,12.62,12.64,12.6,12.64,219100.0
2011-11-10 12:10:00,12.64,12.65,12.61,12.61,107800.0,12.64,12.65,12.61,12.61,107800.0
2011-11-10 12:15:00,12.62,12.62,12.59,12.62,215600.0,12.62,12.62,12.59,12.62,215600.0
2011-11-10 12:20:00,12.62,12.62,12.6,12.6,91000.0,12.62,12.62,12.6,12.6,91000.0
2011-11-10 12:25:00,12.61,12.62,12.58,12.6,275100.0,12.61,12.62,12.58,12.6,275100.0
2011-11-10 12:30:00,12.59,12.6,12.48,12.49,745500.0,12.59,12.6,12.48,12.49,745500.0
2011-11-10 12:35:00,12.49,12.49,12.38,12.47,1174600.0,12.49,12.49,12.38,12.47,1174600.0
2011-11-10 12:40:00,12.47,12.47,12.42,12.43,251300.0,12.47,12.47,12.42,12.43,251300.0
2011-11-10 12:45:00,12.44,12.45,12.38,12.38,334600.0,12.44,12.45,12.38,12.38,334600.0
2011-11-10 12:50:00,12.38,12.42,12.37,12.41,497000.0,12.38,12.42,12.37,12.41,497000.0
2011-11-10 12:55:00,12.41,12.44,12.38,12.38,532000.0,12.41,12.44,12.38,12.38,532000.0
2011-11-10 13:00:00,12.38,12.41,12.36,12.4,328300.0,12.38,12.41,12.36,12.4,328300.0
2011-11-10 13:05:00,12.41,12.43,12.39,12.43,426300.0,12.41,12.43,12.39,12.43,426300.0
2011-11-10 13:10:00,12.42,12.48,12.42,12.47,518700.0,12.42,12.48,12.42,12.47,518700.0
2011-11-10 13:15:00,12.46,12.48,12.44,12.46,323400.0,12.46,12.48,12.44,12.46,323400.0
2011-11-10 13:20:00,12.47,12.47,12.4,12.4,332500.0,12.47,12.47,12.4,12.4,332500.0
2011-11-10 13:25:00,12.39,12.42,12.37,12.42,252700.0,12.39,12.42,12.37,12.42,252700.0
2011-11-10 13:30:00,12.42,12.43,12.39,12.4,234500.0,12.42,12.43,12.39,12.4,234500.0
2011-11-10 13:35:00,12.4,12.42,12.39,12.4,151900.0,12.4,12.42,12.39,12.4,151900.0
2011-11-10 13:40:00,12.4,12.45,12.39,12.42,231000.0,12.4,12.45,12.39,12.42,231000.0
2011-11-10 13:45:00,12.41,12.42,12.39,12.41,133000.0,12.41,12.42,12.39,12.41,133000.0
2011-11-10 13:50:00,12.4,12.4,12.38,12.38,222600.0,12.4,12.4,12.38,12.38,222600.0
2011-11-10 13:55:00,12.38,12.41,12.38,12.41,214200.0,12.38,12.41,12.38,12.41,214200.0
2011-11-10 14:00:00,12.41,12.43,12.33,12.33,453600.0,12.41,12.43,12.33,12.33,453600.0
2011-11-10 14:05:00,12.34,12.38,12.33,12.34,373800.0,12.34,12.38,12.33,12.34,373800.0
2011-11-10 14:10:00,12.34,12.36,12.32,12.33,426300.0,12.34,12.36,12.32,12.33,426300.0
2011-11-10 14:15:00,12.34,12.36,12.33,12.34,226100.0,12.34,12.36,12.33,12.34,226100.0
2011-11-10 14:20:00,12.33,12.35,12.32,12.34,259700.0,12.33,12.35,12.32,12.34,259700.0
2011-11-10 14:25:00,12.34,12.34,12.26,12.27,531300.0,12.34,12.34,12.26,12.27,531300.0
2011-11-10 14:30:00,12.27,12.29,12.25,12.27,546000.0,12.27,12.29,12.25,12.27,546000.0
2011-11-10 14:35:00,12.27,12.28,12.26,12.26,181300.0,12.27,12.28,12.26,12.26,181300.0
2011-11-10 14:40:00,12.27,12.28,12.24,12.27,327600.0,12.27,12.28,12.24,12.27,327600.0
2011-11-10 14:45:00,12.26,12.27,12.17,12.19,668500.0,12.26,12.27,12.17,12.19,668500.0
2011-11-10 14:50:00,12.19,12.2,12.16,12.19,613900.0,12.19,12.2,12.16,12.19,613900.0
2011-11-10 14:55:00,12.19,12.19,12.12,12.12,835100.0,12.19,12.19,12.12,12.12,835100.0
2011-11-10 15:00:00,12.12,12.17,12.12,12.15,622300.0,12.12,12.17,12.12,12.15,622300.0
2011-11-10 15:05:00,12.14,12.2,12.13,12.16,433300.0,12.14,12.2,12.13,12.16,433300.0
2011-11-10 15:10:00,12.16,12.21,12.15,12.19,256200.0,12.16,12.21,12.15,12.19,256200.0
2011-11-10 15:15:00,12.19,12.23,12.17,12.21,429100.0,12.19,12.23,12.17,12.21,429100.0
2011-11-10 15:20:00,12.21,12.22,12.18,12.2,429100.0,12.21,12.22,12.18,12.2,429100.0
2011-11-10 15:25:00,12.2,12.28,12.2,12.27,546700.0,12.2,12.28,12.2,12.27,546700.0
2011-11-10 15:30:00,12.27,12.29,12.26,12.27,600600.0,12.27,12.29,12.26,12.27,600600.0
2011-11-10 15:35:00,12.27,12.28,12.22,12.25,659400.0,12.27,12.28,12.22,12.25,659400.0
2011-11-10 15:40:00,12.24,12.25,12.18,12.18,779800.0,12.24,12.25,12.18,12.18,779800.0
2011-11-10 15:45:00,12.18,12.2,12.17,12.18,1290100.0,12.18,12.2,12.17,12.18,1290100.0
2011-11-10 15:50:00,12.18,12.24,12.18,12.22,1528100.0,12.18,12.24,12.18,12.22,1528100.0
2011-11-10 15:55:00,12.22,12.22,12.15,12.16,1676500.0,12.22,12.22,12.15,12.16,1676500.0
2011-11-11 09:30:00,12.24,12.27,11.99,12.01,1807400.0,12.24,12.27,11.99,12.01,1807400.0
2011-11-11 09:35:00,12.01,12.09,12.0,12.07,898800.0,12.01,12.09,12.0,12.07,898800.0
2011-11-11 09:40:00,12.07,12.23,12.06,12.11,1241100.0,12.07,12.23,12.06,12.11,1241100.0
2011-11-11 09:45:00,12.12,12.13,12.06,12.11,466900.0,12.12,12.13,12.06,12.11,466900.0
2011-11-11 09:50:00,12.11,12.16,12.09,12.12,636300.0,12.11,12.16,12.09,12.12,636300.0
2011-11-11 09:55:00,12.13,12.13,12.06,12.07,576100.0,12.13,12.13,12.06,12.07,576100.0
2011-11-11 10:00:00,12.07,12.07,11.96,12.06,1388800.0,12.07,12.07,11.96,12.06,1388800.0
2011-11-11 10:05:00,12.05,12.15,12.05,12.14,731500.0,12.05,12.15,12.05,12.14,731500.0
2011-11-11 10:10:00,12.14,12.2,12.13,12.16,868000.0,12.14,12.2,12.13,12.16,868000.0
2011-11-11 10:15:00,12.16,12.18,12.13,12.14,443100.0,12.16,12.18,12.13,12.14,443100.0
2011-11-11 10:20:00,12.15,12.24,12.12,12.24,566300.0,12.15,12.24,12.12,12.24,566300.0
2011-11-11 10:25:00,12.23,12.29,12.2,12.26,782600.0,12.23,12.29,12.2,12.26,782600.0
2011-11-11 10:30:00,12.26,12.31,12.24,12.26,1017100.0,12.26,12.31,12.24,12.26,1017100.0
2011-11-11 10:35:00,12.26,12.3,12.26,12.29,686700.0,12.26,12.3,12.26,12.29,686700.0
2011-11-11 10:40:00,12.3,12.34,12.27,12.33,969500.0,12.3,12.34,12.27,12.33,969500.0
2011-11-11 10:45:00,12.34,12.34,12.27,12.3,452900.0,12.34,12.34,12.27,12.3,452900.0
2011-11-11 10:50:00,12.29,12.3,12.25,12.26,693700.0,12.29,12.3,12.25,12.26,693700.0
2011-11-11 10:55:00,12.26,12.29,12.21,12.21,324100.0,12.26,12.29,12.21,12.21,324100.0
2011-11-11 11:00:00,12.21,12.25,12.2,12.23,336000.0,12.21,12.25,12.2,12.23,336000.0
2011-11-11 11:05:00,12.23,12.24,12.16,12.16,459900.0,12.23,12.24,12.16,12.16,459900.0
2011-11-11 11:10:00,12.17,12.19,12.15,12.17,336700.0,12.17,12.19,12.15,12.17,336700.0
2011-11-11 11:15:00,12.17,12.2,12.14,12.19,539000.0,12.17,12.2,12.14,12.19,539000.0
2011-11-11 11:20:00,12.19,12.21,12.17,12.19,260400.0,12.19,12.21,12.17,12.19,260400.0
2011-11-11 11:25:00,12.19,12.19,12.14,12.16,268100.0,12.19,12.19,12.14,12.16,268100.0
2011-11-11 11:30:00,12.17,12.21,12.15,12.2,270900.0,12.17,12.21,12.15,12.2,270900.0
2011-11-11 11:35:00,12.2,12.21,12.18,12.21,142100.0,12.2,12.21,12.18,12.21,142100.0
2011-11-11 11:40:00,12.2,12.24,12.19,12.23,411600.0,12.2,12.24,12.19,12.23,411600.0
2011-11-11 11:45:00,12.23,12.27,12.22,12.22,282800.0,12.23,12.27,12.22,12.22,282800.0
2011-11-11 11:50:00,12.22,12.22,12.18,12.18,294000.0,12.22,12.22,12.18,12.18,294000.0
2011-11-11 11:55:00,12.19,12.2,12.18,12.19,177800.0,12.19,12.2,12.18,12.19,177800.0
2011-11-11 12:00:00,12.19,12.2,12.18,12.19,195300.0,12.19,12.2,12.18,12.19,195300.0
2011-11-11 12:05:00,12.19,12.22,12.18,12.2,184100.0,12.19,12.22,12.18,12.2,184100.0
2011-11-11 12:10:00,12.21,12.24,12.19,12.23,296800.0,12.21,12.24,12.19,12.23,296800.0
2011-11-11 12:15:00,12.23,12.24,12.2,12.23,164500.0,12.23,12.24,12.2,12.23,164500.0
2011-11-11 12:20:00,12.24,12.26,12.22,12.25,289800.0,12.24,12.26,12.22,12.25,289800.0
2011-11-11 12:25:00,12.25,12.26,12.24,12.25,179900.0,12.25,12.26,12.24,12.25,179900.0
2011-11-11 12:30:00,12.25,12.26,12.23,12.25,131600.0,12.25,12.26,12.23,12.25,131600.0
2011-11-11 12:35:00,12.26,12.29,12.26,12.29,427000.0,12.26,12.29,12.26,12.29,427000.0
2011-11-11 12:40:00,12.29,12.33,12.29,12.33,387100.0,12.29,12.33,12.29,12.33,387100.0
2011-11-11 12:45:00,12.33,12.35,12.32,12.33,465500.0,12.33,12.35,12.32,12.33,465500.0
2011-11-11 12:50:00,12.33,12.39,12.32,12.39,658000.0,12.33,12.39,12.32,12.39,658000.0
2011-11-11 12:55:00,12.38,12.41,12.37,12.39,434700.0,12.38,12.41,12.37,12.39,434700.0
2011-11-11 13:00:00,12.39,12.39,12.37,12.38,431200.0,12.39,12.39,12.37,12.38,431200.0
2011-11-11 13:05:00,12.39,12.46,12.38,12.41,546700.0,12.39,12.46,12.38,12.41,546700.0
2011-11-11 13:10:00,12.42,12.46,12.42,12.44,364000.0,12.42,12.46,12.42,12.44,364000.0
2011-11-11 13:15:00,12.44,12.49,12.42,12.43,553700.0,12.44,12.49,12.42,12.43,553700.0
2011-11-11 13:20:00,12.43,12.44,12.37,12.41,458500.0,12.43,12.44,12.37,12.41,458500.0
2011-11-11 13:25:00,12.41,12.43,12.39,12.41,407400.0,12.41,12.43,12.39,12.41,407400.0
2011-11-11 13:30:00,12.41,12.45,12.41,12.44,284900.0,12.41,12.45,12.41,12.44,284900.0
2011-11-11 13:35:00,12.44,12.45,12.41,12.41,316400.0,12.44,12.45,12.41,12.41,316400.0
2011-11-11 13:40:00,12.41,12.45,12.41,12.44,271600.0,12.41,12.45,12.41,12.44,271600.0
2011-11-11 13:45:00,12.44,12.49,12.44,12.47,326200.0,12.44,12.49,12.44,12.47,326200.0
2011-11-11 13:50:00,12.47,12.5,12.47,12.47,315000.0,12.47,12.5,12.47,12.47,315000.0
2011-11-11 13:55:00,12.48,12.49,12.45,12.49,277900.0,12.48,12.49,12.45,12.49,277900.0
2011-11-11 14:00:00,12.48,12.53,12.48,12.5,517300.0,12.48,12.53,12.48,12.5,517300.0
2011-11-11 14:05:00,12.5,12.56,12.5,12.56,451500.0,12.5,12.56,12.5,12.56,451500.0
2011-11-11 14:10:00,12.55,12.56,12.52,12.53,347200.0,12.55,12.56,12.52,12.53,347200.0
2011-11-11 14:15:00,12.54,12.54,12.51,12.53,441700.0,12.54,12.54,12.51,12.53,441700.0
2011-11-11 14:20:00,12.53,12.54,12.47,12.49,683900.0,12.53,12.54,12.47,12.49,683900.0
2011-11-11 14:25:00,12.49,12.55,12.48,12.54,654500.0,12.49,12.55,12.48,12.54,654500.0
2011-11-11 14:30:00,12.54,12.55,12.51,12.52,613900.0,12.54,12.55,12.51,12.52,613900.0
2011-11-11 14:35:00,12.53,12.55,12.52,12.52,246400.0,12.53,12.55,12.52,12.52,246400.0
2011-11-11 14:40:00,12.52,12.54,12.51,12.51,168700.0,12.52,12.54,12.51,12.51,168700.0
2011-11-11 14:45:00,12.52,12.52,12.51,12.51,137900.0,12.52,12.52,12.51,12.51,137900.0
2011-11-11 14:50:00,12.52,12.52,12.48,12.5,207200.0,12.52,12.52,12.48,12.5,207200.0
2011-11-11 14:55:00,12.5,12.51,12.48,12.51,389900.0,12.5,12.51,12.48,12.51,389900.0
2011-11-11 15:00:00,12.5,12.5,12.47,12.49,363300.0,12.5,12.5,12.47,12.49,363300.0
2011-11-11 15:05:00,12.48,12.49,12.47,12.48,207900.0,12.48,12.49,12.47,12.48,207900.0
2011-11-11 15:10:00,12.48,12.49,12.47,12.48,227500.0,12.48,12.49,12.47,12.48,227500.0
2011-11-11 15:15:00,12.48,12.49,12.47,12.48,263900.0,12.48,12.49,12.47,12.48,263900.0
2011-11-11 15:20:00,12.48,12.51,12.48,12.49,319200.0,12.48,12.51,12.48,12.49,319200.0
2011-11-11 15:25:00,12.49,12.52,12.49,12.51,407400.0,12.49,12.52,12.49,12.51,407400.0
2011-11-11 15:30:00,12.52,12.53,12.51,12.52,375200.0,12.52,12.53,12.51,12.52,375200.0
2011-11-11 15:35:00,12.52,12.53,12.51,12.53,465500.0,12.52,12.53,12.51,12.53,465500.0
2011-11-11 15:40:00,12.53,12.53,12.51,12.52,326900.0,12.53,12.53,12.51,12.52,326900.0
2011-11-11 15:45:00,12.52,12.54,12.51,12.53,550900.0,12.52,12.54,12.51,12.53,550900.0
2011-11-11 15:50:00,12.53,12.54,12.5,12.53,744800.0,12.53,12.54,12.5,12.53,744800.0
2011-11-11 15:55:00,12.53,12.54,12.5,12.53,1109500.0,12.53,12.54,12.5,12.53,1109500.0
2011-11-14 09:30:00,12.57,12.59,12.36,12.43,1344700.0,12.57,12.59,12.36,12.43,1344700.0
2011-11-14 09:35:00,12.42,12.48,12.34,12.44,847700.0,12.42,12.48,12.34,12.44,847700.0
2011-11-14 09:40:00,12.45,12.49,12.39,12.49,973000.0,12.45,12.49,12.39,12.49,973000.0
2011-11-14 09:45:00,12.48,12.49,12.4,12.42,394100.0,12.48,12.49,12.4,12.42,394100.0
2011-11-14 09:50:00,12.41,12.45,12.36,12.39,401800.0,12.41,12.45,12.36,12.39,401800.0
2011-11-14 09:55:00,12.39,12.46,12.38,12.45,410900.0,12.39,12.46,12.38,12.45,410900.0
2011-11-14 10:00:00,12.45,12.51,12.43,12.47,390600.0,12.45,12.51,12.43,12.47,390600.0
2011-11-14 10:05:00,12.47,12.5,12.45,12.47,298200.0,12.47,12.5,12.45,12.47,298200.0
2011-11-14 10:10:00,12.48,12.49,12.46,12.47,247100.0,12.48,12.49,12.46,12.47,247100.0
2011-11-14 10:15:00,12.48,12.48,12.41,12.42,435400.0,12.48,12.48,12.41,12.42,435400.0
2011-11-14 10:20:00,12.42,12.44,12.36,12.39,499800.0,12.42,12.44,12.36,12.39,499800.0
2011-11-14 10:25:00,12.39,12.41,12.32,12.34,475300.0,12.39,12.41,12.32,12.34,475300.0
2011-11-14 10:30:00,12.34,12.35,12.29,12.35,493500.0,12.34,12.35,12.29,12.35,493500.0
2011-11-14 10:35:00,12.34,12.36,12.32,12.35,191800.0,12.34,12.36,12.32,12.35,191800.0
2011-11-14 10:40:00,12.34,12.35,12.29,12.34,238700.0,12.34,12.35,12.29,12.34,238700.0
2011-11-14 10:45:00,12.34,12.35,12.31,12.34,133000.0,12.34,12.35,12.31,12.34,133000.0
2011-11-14 10:50:00,12.33,12.37,12.32,12.36,191100.0,12.33,12.37,12.32,12.36,191100.0
2011-11-14 10:55:00,12.36,12.37,12.34,12.35,72800.0,12.36,12.37,12.34,12.35,72800.0
2011-11-14 11:00:00,12.34,12.37,12.32,12.35,226800.0,12.34,12.37,12.32,12.35,226800.0
2011-11-14 11:05:00,12.36,12.37,12.33,12.35,142800.0,12.36,12.37,12.33,12.35,142800.0
2011-11-14 11:10:00,12.35,12.35,12.32,12.32,128800.0,12.35,12.35,12.32,12.32,128800.0
2011-11-14 11:15:00,12.33,12.34,12.31,12.31,162400.0,12.33,12.34,12.31,12.31,162400.0
2011-11-14 11:20:00,12.31,12.32,12.3,12.32,193200.0,12.31,12.32,12.3,12.32,193200.0
2011-11-14 11:25:00,12.32,12.33,12.29,12.29,146300.0,12.32,12.33,12.29,12.29,146300.0
2011-11-14 11:30:00,12.3,12.32,12.29,12.3,169400.0,12.3,12.32,12.29,12.3,169400.0
2011-11-14 11:35:00,12.3,12.34,12.27,12.32,396900.0,12.3,12.34,12.27,12.32,396900.0
2011-11-14 11:40:00,12.32,12.33,12.26,12.26,238000.0,12.32,12.33,12.26,12.26,238000.0
2011-11-14 11:45:00,12.26,12.3,12.24,12.28,255500.0,12.26,12.3,12.24,12.28,255500.0
2011-11-14 11:50:00,12.28,12.29,12.24,12.27,249900.0,12.28,12.29,12.24,12.27,249900.0
2011-11-14 11:55:00,12.26,12.28,12.24,12.26,158200.0,12.26,12.28,12.24,12.26,158200.0
2011-11-14 12:00:00,12.26,12.28,12.25,12.25,142100.0,12.26,12.28,12.25,12.25,142100.0
2011-11-14 12:05:00,12.25,12.3,12.25,12.28,154700.0,12.25,12.3,12.25,12.28,154700.0
2011-11-14 12:10:00,12.28,12.32,12.27,12.31,268100.0,12.28,12.32,12.27,12.31,268100.0
2011-11-14 12:15:00,12.3,12.3,12.26,12.27,175700.0,12.3,12.3,12.26,12.27,175700.0
2011-11-14 12:20:00,12.27,12.28,12.23,12.26,270900.0,12.27,12.28,12.23,12.26,270900.0
2011-11-14 12:25:00,12.25,12.27,12.24,12.25,133700.0,12.25,12.27,12.24,12.25,133700.0
2011-11-14 12:30:00,12.25,12.28,12.25,12.25,129500.0,12.25,12.28,12.25,12.25,129500.0
2011-11-14 12:35:00,12.25,12.27,12.23,12.27,86800.0,12.25,12.27,12.23,12.27,86800.0
2011-11-14 12:40:00,12.27,12.28,12.25,12.26,37100.0,12.27,12.28,12.25,12.26,37100.0
2011-11-14 12:45:00,12.26,12.27,12.24,12.26,74200.0,12.26,12.27,12.24,12.26,74200.0
2011-11-14 12:50:00,12.26,12.31,12.25,12.3,254100.0,12.26,12.31,12.25,12.3,254100.0
2011-11-14 12:55:00,12.29,12.3,12.25,12.3,106400.0,12.29,12.3,12.25,12.3,106400.0
2011-11-14 13:00:00,12.29,12.29,12.27,12.29,77000.0,12.29,12.29,12.27,12.29,77000.0
2011-11-14 13:05:00,12.28,12.29,12.25,12.27,109900.0,12.28,12.29,12.25,12.27,109900.0
2011-11-14 13:10:00,12.26,12.29,12.25,12.28,80500.0,12.26,12.29,12.25,12.28,80500.0
2011-11-14 13:15:00,12.27,12.28,12.26,12.28,85400.0,12.27,12.28,12.26,12.28,85400.0
2011-11-14 13:20:00,12.27,12.27,12.25,12.26,58100.0,12.27,12.27,12.25,12.26,58100.0
2011-11-14 13:25:00,12.26,12.3,12.26,12.3,217700.0,12.26,12.3,12.26,12.3,217700.0
2011-11-14 13:30:00,12.3,12.3,12.27,12.27,73500.0,12.3,12.3,12.27,12.27,73500.0
2011-11-14 13:35:00,12.28,12.3,12.27,12.29,154700.0,12.28,12.3,12.27,12.29,154700.0
2011-11-14 13:40:00,12.29,12.29,12.27,12.28,80500.0,12.29,12.29,12.27,12.28,80500.0
2011-11-14 13:45:00,12.28,12.29,12.27,12.29,121100.0,12.28,12.29,12.27,12.29,121100.0
2011-11-14 13:50:00,12.29,12.29,12.28,12.28,152600.0,12.29,12.29,12.28,12.28,152600.0
2011-11-14 13:55:00,12.28,12.3,12.27,12.29,212100.0,12.28,12.3,12.27,12.29,212100.0
2011-11-14 14:00:00,12.3,12.31,12.29,12.3,96600.0,12.3,12.31,12.29,12.3,96600.0
2011-11-14 14:05:00,12.3,12.31,12.28,12.3,116900.0,12.3,12.31,12.28,12.3,116900.0
2011-11-14 14:10:00,12.3,12.32,12.29,12.32,59500.0,12.3,12.32,12.29,12.32,59500.0
2011-11-14 14:15:00,12.3,12.31,12.27,12.28,79800.0,12.3,12.31,12.27,12.28,79800.0
2011-11-14 14:20:00,12.27,12.28,12.26,12.27,114100.0,12.27,12.28,12.26,12.27,114100.0
2011-11-14 14:25:00,12.27,12.27,12.26,12.26,142100.0,12.27,12.27,12.26,12.26,142100.0
2011-11-14 14:30:00,12.26,12.26,12.25,12.25,141400.0,12.26,12.26,12.25,12.25,141400.0
2011-11-14 14:35:00,12.25,12.26,12.21,12.23,296800.0,12.25,12.26,12.21,12.23,296800.0
2011-11-14 14:40:00,12.23,12.24,12.21,12.22,226800.0,12.23,12.24,12.21,12.22,226800.0
2011-11-14 14:45:00,12.23,12.25,12.22,12.23,183400.0,12.23,12.25,12.22,12.23,183400.0
2011-11-14 14:50:00,12.22,12.25,12.22,12.23,82600.0,12.22,12.25,12.22,12.23,82600.0
2011-11-14 14:55:00,12.23,12.24,12.22,12.22,219100.0,12.23,12.24,12.22,12.22,219100.0
2011-11-14 15:00:00,12.22,12.26,12.22,12.25,107800.0,12.22,12.26,12.22,12.25,107800.0
2011-11-14 15:05:00,12.25,12.28,12.25,12.26,240100.0,12.25,12.28,12.25,12.26,240100.0
2011-11-14 15:10:00,12.26,12.29,12.26,12.28,84700.0,12.26,12.29,12.26,12.28,84700.0
2011-11-14 15:15:00,12.28,12.28,12.23,12.23,92400.0,12.28,12.28,12.23,12.23,92400.0
2011-11-14 15:20:00,12.24,12.27,12.24,12.25,149100.0,12.24,12.27,12.24,12.25,149100.0
2011-11-14 15:25:00,12.25,12.25,12.24,12.25,252700.0,12.25,12.25,12.24,12.25,252700.0
2011-11-14 15:30:00,12.25,12.27,12.24,12.26,234500.0,12.25,12.27,12.24,12.26,234500.0
2011-11-14 15:35:00,12.26,12.27,12.24,12.25,227500.0,12.26,12.27,12.24,12.25,227500.0
2011-11-14 15:40:00,12.26,12.3,12.26,12.29,457800.0,12.26,12.3,12.26,12.29,457800.0
2011-11-14 15:45:00,12.29,12.3,12.27,12.28,322700.0,12.29,12.3,12.27,12.28,322700.0
2011-11-14 15:50:00,12.29,12.29,12.26,12.26,469700.0,12.29,12.29,12.26,12.26,469700.0
2011-11-14 15:55:00,12.26,12.27,12.23,12.24,742000.0,12.26,12.27,12.23,12.24,742000.0
2011-11-15 09:30:00,12.16,12.21,12.15,12.18,429800.0,12.16,12.21,12.15,12.18,429800.0
2011-11-15 09:35:00,12.17,12.25,12.07,12.11,791000.0,12.17,12.25,12.07,12.11,791000.0
2011-11-15 09:40:00,12.12,12.14,12.07,12.11,664300.0,12.12,12.14,12.07,12.11,664300.0
2011-11-15 09:45:00,12.11,12.19,12.11,12.18,678300.0,12.11,12.19,12.11,12.18,678300.0
2011-11-15 09:50:00,12.18,12.27,12.18,12.23,424900.0,12.18,12.27,12.18,12.23,424900.0
2011-11-15 09:55:00,12.24,12.3,12.22,12.24,527100.0,12.24,12.3,12.22,12.24,527100.0
2011-11-15 10:00:00,12.24,12.25,12.19,12.23,322000.0,12.24,12.25,12.19,12.23,322000.0
2011-11-15 10:05:00,12.23,12.32,12.23,12.27,632800.0,12.23,12.32,12.23,12.27,632800.0
2011-11-15 10:10:00,12.27,12.3,12.26,12.27,340900.0,12.27,12.3,12.26,12.27,340900.0
2011-11-15 10:15:00,12.28,12.28,12.23,12.24,350700.0,12.28,12.28,12.23,12.24,350700.0
2011-11-15 10:20:00,12.24,12.26,12.23,12.25,261100.0,12.24,12.26,12.23,12.25,261100.0
2011-11-15 10:25:00,12.24,12.31,12.24,12.31,315700.0,12.24,12.31,12.24,12.31,315700.0
2011-11-15 10:30:00,12.3,12.35,12.28,12.32,422100.0,12.3,12.35,12.28,12.32,422100.0
2011-11-15 10:35:00,12.31,12.33,12.29,12.31,201600.0,12.31,12.33,12.29,12.31,201600.0
2011-11-15 10:40:00,12.3,12.3,12.27,12.28,207900.0,12.3,12.3,12.27,12.28,207900.0
2011-11-15 10:45:00,12.29,12.31,12.27,12.29,276500.0,12.29,12.31,12.27,12.29,276500.0
2011-11-15 10:50:00,12.29,12.3,12.27,12.27,212800.0,12.29,12.3,12.27,12.27,212800.0
2011-11-15 10:55:00,12.27,12.28,12.24,12.24,180600.0,12.27,12.28,12.24,12.24,180600.0
2011-11-15 11:00:00,12.24,12.27,12.24,12.27,148400.0,12.24,12.27,12.24,12.27,148400.0
2011-11-15 11:05:00,12.27,12.28,12.24,12.25,97300.0,12.27,12.28,12.24,12.25,97300.0
2011-11-15 11:10:00,12.26,12.3,12.25,12.29,198800.0,12.26,12.3,12.25,12.29,198800.0
2011-11-15 11:15:00,12.29,12.3,12.25,12.26,119700.0,12.29,12.3,12.25,12.26,119700.0
2011-11-15 11:20:00,12.25,12.27,12.24,12.26,162400.0,12.25,12.27,12.24,12.26,162400.0
2011-11-15 11:25:00,12.26,12.31,12.25,12.29,279300.0,12.26,12.31,12.25,12.29,279300.0
2011-11-15 11:30:00,12.29,12.29,12.24,12.24,215600.0,12.29,12.29,12.24,12.24,215600.0
2011-11-15 11:35:00,12.24,12.25,12.22,12.23,173600.0,12.24,12.25,12.22,12.23,173600.0
2011-11-15 11:40:00,12.24,12.26,12.23,12.26,108500.0,12.24,12.26,12.23,12.26,108500.0
2011-11-15 11:45:00,12.26,12.27,12.25,12.26,78400.0,12.26,12.27,12.25,12.26,78400.0
2011-11-15 11:50:00,12.25,12.27,12.24,12.26,159600.0,12.25,12.27,12.24,12.26,159600.0
2011-11-15 11:55:00,12.26,12.27,12.22,12.26,126700.0,12.26,12.27,12.22,12.26,126700.0
2011-11-15 12:00:00,12.26,12.27,12.24,12.27,140000.0,12.26,12.27,12.24,12.27,140000.0
2011-11-15 12:05:00,12.27,12.29,12.27,12.29,214200.0,12.27,12.29,12.27,12.29,214200.0
2011-11-15 12:10:00,12.28,12.3,12.27,12.3,254800.0,12.28,12.3,12.27,12.3,254800.0
2011-11-15 12:15:00,12.3,12.31,12.29,12.3,60200.0,12.3,12.31,12.29,12.3,60200.0
2011-11-15 12:20:00,12.3,12.31,12.29,12.31,137900.0,12.3,12.31,12.29,12.31,137900.0
2011-11-15 12:25:00,12.31,12.36,12.31,12.36,274400.0,12.31,12.36,12.31,12.36,274400.0
2011-11-15 12:30:00,12.36,12.38,12.34,12.38,310800.0,12.36,12.38,12.34,12.38,310800.0
2011-11-15 12:35:00,12.38,12.39,12.36,12.38,360500.0,12.38,12.39,12.36,12.38,360500.0
2011-11-15 12:40:00,12.38,12.39,12.36,12.36,185500.0,12.38,12.39,12.36,12.36,185500.0
2011-11-15 12:45:00,12.37,12.38,12.34,12.34,140000.0,12.37,12.38,12.34,12.34,140000.0
2011-11-15 12:50:00,12.34,12.37,12.32,12.37,127400.0,12.34,12.37,12.32,12.37,127400.0
2011-11-15 12:55:00,12.37,12.43,12.37,12.43,519400.0,12.37,12.43,12.37,12.43,519400.0
2011-11-15 13:00:00,12.43,12.43,12.38,12.4,240100.0,12.43,12.43,12.38,12.4,240100.0
2011-11-15 13:05:00,12.4,12.4,12.37,12.38,191100.0,12.4,12.4,12.37,12.38,191100.0
2011-11-15 13:10:00,12.38,12.39,12.37,12.37,79100.0,12.38,12.39,12.37,12.37,79100.0
2011-11-15 13:15:00,12.37,12.39,12.36,12.37,97300.0,12.37,12.39,12.36,12.37,97300.0
2011-11-15 13:20:00,12.37,12.38,12.35,12.36,126700.0,12.37,12.38,12.35,12.36,126700.0
2011-11-15 13:25:00,12.35,12.38,12.34,12.37,175700.0,12.35,12.38,12.34,12.37,175700.0
2011-11-15 13:30:00,12.38,12.41,12.37,12.39,183400.0,12.38,12.41,12.37,12.39,183400.0
2011-11-15 13:35:00,12.39,12.42,12.39,12.4,116200.0,12.39,12.42,12.39,12.4,116200.0
2011-11-15 13:40:00,12.41,12.41,12.39,12.4,93100.0,12.41,12.41,12.39,12.4,93100.0
2011-11-15 13:45:00,12.41,12.41,12.39,12.4,90300.0,12.41,12.41,12.39,12.4,90300.0
2011-11-15 13:50:00,12.4,12.41,12.38,12.38,81200.0,12.4,12.41,12.38,12.38,81200.0
2011-11-15 13:55:00,12.38,12.39,12.37,12.38,67900.0,12.38,12.39,12.37,12.38,67900.0
2011-11-15 14:00:00,12.38,12.41,12.38,12.38,133000.0,12.38,12.41,12.38,12.38,133000.0
2011-11-15 14:05:00,12.38,12.39,12.37,12.38,153300.0,12.38,12.39,12.37,12.38,153300.0
2011-11-15 14:10:00,12.38,12.41,12.38,12.4,132300.0,12.38,12.41,12.38,12.4,132300.0
2011-11-15 14:15:00,12.4,12.4,12.38,12.38,81200.0,12.4,12.4,12.38,12.38,81200.0
2011-11-15 14:20:00,12.38,12.39,12.36,12.39,116900.0,12.38,12.39,12.36,12.39,116900.0
2011-11-15 14:25:00,12.39,12.41,12.38,12.39,95200.0,12.39,12.41,12.38,12.39,95200.0
2011-11-15 14:30:00,12.39,12.41,12.38,12.4,105700.0,12.39,12.41,12.38,12.4,105700.0
2011-11-15 14:35:00,12.39,12.42,12.39,12.4,149100.0,12.39,12.42,12.39,12.4,149100.0
2011-11-15 14:40:00,12.4,12.41,12.39,12.39,63000.0,12.4,12.41,12.39,12.39,63000.0
2011-11-15 14:45:00,12.39,12.4,12.39,12.4,111300.0,12.39,12.4,12.39,12.4,111300.0
2011-11-15 14:50:00,12.4,12.41,12.4,12.4,90300.0,12.4,12.41,12.4,12.4,90300.0
2011-11-15 14:55:00,12.4,12.42,12.39,12.41,152600.0,12.4,12.42,12.39,12.41,152600.0
2011-11-15 15:00:00,12.41,12.43,12.4,12.42,210000.0,12.41,12.43,12.4,12.42,210000.0
2011-11-15 15:05:00,12.42,12.44,12.41,12.41,361200.0,12.42,12.44,12.41,12.41,361200.0
2011-11-15 15:10:00,12.41,12.42,12.4,12.42,185500.0,12.41,12.42,12.4,12.42,185500.0
2011-11-15 15:15:00,12.42,12.43,12.4,12.4,270900.0,12.42,12.43,12.4,12.4,270900.0
2011-11-15 15:20:00,12.41,12.42,12.4,12.41,179200.0,12.41,12.42,12.4,12.41,179200.0
2011-11-15 15:25:00,12.41,12.43,12.41,12.43,151200.0,12.41,12.43,12.41,12.43,151200.0
2011-11-15 15:30:00,12.43,12.43,12.4,12.4,191800.0,12.43,12.43,12.4,12.4,191800.0
2011-11-15 15:35:00,12.4,12.41,12.39,12.4,379400.0,12.4,12.41,12.39,12.4,379400.0
2011-11-15 15:40:00,12.4,12.41,12.37,12.38,332500.0,12.4,12.41,12.37,12.38,332500.0
2011-11-15 15:45:00,12.38,12.4,12.33,12.39,1120000.0,12.38,12.4,12.33,12.39,1120000.0
2011-11-15 15:50:00,12.38,12.4,12.37,12.38,555800.0,12.38,12.4,12.37,12.38,555800.0
2011-11-15 15:55:00,12.38,12.38,12.29,12.33,1645700.0,12.38,12.38,12.29,12.33,1645700.0
2011-11-16 09:30:00,12.35,12.35,12.11,12.12,844200.0,12.35,12.35,12.11,12.12,844200.0
2011-11-16 09:35:00,12.13,12.25,12.12,12.23,633500.0,12.13,12.25,12.12,12.23,633500.0
2011-11-16 09:40:00,12.23,12.25,12.21,12.21,447300.0,12.23,12.25,12.21,12.21,447300.0
2011-11-16 09:45:00,12.21,12.21,12.18,12.21,217000.0,12.21,12.21,12.18,12.21,217000.0
2011-11-16 09:50:00,12.19,12.27,12.19,12.25,560000.0,12.19,12.27,12.19,12.25,560000.0
2011-11-16 09:55:00,12.26,12.27,12.21,12.21,238700.0,12.26,12.27,12.21,12.21,238700.0
2011-11-16 10:00:00,12.21,12.23,12.16,12.17,354200.0,12.21,12.23,12.16,12.17,354200.0
2011-11-16 10:05:00,12.17,12.19,12.14,12.15,256200.0,12.17,12.19,12.14,12.15,256200.0
2011-11-16 10:10:00,12.16,12.18,12.15,12.16,254800.0,12.16,12.18,12.15,12.16,254800.0
2011-11-16 10:15:00,12.16,12.19,12.16,12.18,171500.0,12.16,12.19,12.16,12.18,171500.0
2011-11-16 10:20:00,12.18,12.19,12.13,12.15,254800.0,12.18,12.19,12.13,12.15,254800.0
2011-11-16 10:25:00,12.15,12.15,12.11,12.11,248500.0,12.15,12.15,12.11,12.11,248500.0
2011-11-16 10:30:00,12.11,12.17,12.11,12.14,401800.0,12.11,12.17,12.11,12.14,401800.0
2011-11-16 10:35:00,12.14,12.16,12.11,12.13,265300.0,12.14,12.16,12.11,12.13,265300.0
2011-11-16 10:40:00,12.13,12.14,12.11,12.13,355600.0,12.13,12.14,12.11,12.13,355600.0
2011-11-16 10:45:00,12.13,12.14,12.11,12.13,452200.0,12.13,12.14,12.11,12.13,452200.0
2011-11-16 10:50:00,12.13,12.16,12.11,12.12,251300.0,12.13,12.16,12.11,12.12,251300.0
2011-11-16 10:55:00,12.12,12.14,12.11,12.12,123900.0,12.12,12.14,12.11,12.12,123900.0
2011-11-16 11:00:00,12.13,12.15,12.12,12.14,200900.0,12.13,12.15,12.12,12.14,200900.0
2011-11-16 11:05:00,12.14,12.15,12.12,12.13,151200.0,12.14,12.15,12.12,12.13,151200.0
2011-11-16 11:10:00,12.13,12.13,12.07,12.11,918400.0,12.13,12.13,12.07,12.11,918400.0
2011-11-16 11:15:00,12.1,12.11,12.07,12.09,370300.0,12.1,12.11,12.07,12.09,370300.0
2011-11-16 11:20:00,12.09,12.11,12.09,12.09,175700.0,12.09,12.11,12.09,12.09,175700.0
2011-11-16 11:25:00,12.09,12.11,12.08,12.08,198100.0,12.09,12.11,12.08,12.08,198100.0
2011-11-16 11:30:00,12.08,12.09,12.08,12.08,119700.0,12.08,12.09,12.08,12.08,119700.0
2011-11-16 11:35:00,12.09,12.09,12.05,12.07,331100.0,12.09,12.09,12.05,12.07,331100.0
2011-11-16 11:40:00,12.07,12.07,12.03,12.03,417200.0,12.07,12.07,12.03,12.03,417200.0
2011-11-16 11:45:00,12.03,12.05,12.01,12.02,253400.0,12.03,12.05,12.01,12.02,253400.0
2011-11-16 11:50:00,12.01,12.02,12.0,12.02,227500.0,12.01,12.02,12.0,12.02,227500.0
2011-11-16 11:55:00,12.01,12.02,11.99,11.99,431900.0,12.01,12.02,11.99,11.99,431900.0
2011-11-16 12:00:00,11.99,12.01,11.99,12.0,168000.0,11.99,12.01,11.99,12.0,168000.0
2011-11-16 12:05:00,11.99,12.0,11.98,11.99,228900.0,11.99,12.0,11.98,11.99,228900.0
2011-11-16 12:10:00,11.98,11.98,11.96,11.97,399000.0,11.98,11.98,11.96,11.97,399000.0
2011-11-16 12:15:00,11.97,11.99,11.97,11.98,304500.0,11.97,11.99,11.97,11.98,304500.0
2011-11-16 12:20:00,11.97,11.98,11.94,11.94,349300.0,11.97,11.98,11.94,11.94,349300.0
2011-11-16 12:25:00,11.94,11.94,11.87,11.88,767200.0,11.94,11.94,11.87,11.88,767200.0
2011-11-16 12:30:00,11.88,11.9,11.83,11.88,966700.0,11.88,11.9,11.83,11.88,966700.0
2011-11-16 12:35:00,11.88,11.91,11.87,11.9,509600.0,11.88,11.91,11.87,11.9,509600.0
2011-11-16 12:40:00,11.9,11.9,11.83,11.86,560700.0,11.9,11.9,11.83,11.86,560700.0
2011-11-16 12:45:00,11.86,11.89,11.84,11.84,382900.0,11.86,11.89,11.84,11.84,382900.0
2011-11-16 12:50:00,11.84,11.85,11.81,11.83,423500.0,11.84,11.85,11.81,11.83,423500.0
2011-11-16 12:55:00,11.83,11.85,11.82,11.84,319200.0,11.83,11.85,11.82,11.84,319200.0
2011-11-16 13:00:00,11.84,11.87,11.83,11.85,308000.0,11.84,11.87,11.83,11.85,308000.0
2011-11-16 13:05:00,11.86,11.86,11.83,11.85,211400.0,11.86,11.86,11.83,11.85,211400.0
2011-11-16 13:10:00,11.85,11.88,11.84,11.88,210000.0,11.85,11.88,11.84,11.88,210000.0
2011-11-16 13:15:00,11.87,11.9,11.85,11.9,215600.0,11.87,11.9,11.85,11.9,215600.0
2011-11-16 13:20:00,11.9,11.9,11.86,11.88,209300.0,11.9,11.9,11.86,11.88,209300.0
2011-11-16 13:25:00,11.88,11.9,11.87,11.89,212100.0,11.88,11.9,11.87,11.89,212100.0
2011-11-16 13:30:00,11.89,11.89,11.85,11.85,207900.0,11.89,11.89,11.85,11.85,207900.0
2011-11-16 13:35:00,11.85,11.89,11.85,11.89,187600.0,11.85,11.89,11.85,11.89,187600.0
2011-11-16 13:40:00,11.88,11.89,11.86,11.87,527800.0,11.88,11.89,11.86,11.87,527800.0
2011-11-16 13:45:00,11.87,11.88,11.84,11.86,333900.0,11.87,11.88,11.84,11.86,333900.0
2011-11-16 13:50:00,11.86,11.86,11.81,11.83,387800.0,11.86,11.86,11.81,11.83,387800.0
2011-11-16 13:55:00,11.82,11.85,11.79,11.79,661500.0,11.82,11.85,11.79,11.79,661500.0
2011-11-16 14:00:00,11.79,11.82,11.79,11.81,331800.0,11.79,11.82,11.79,11.81,331800.0
2011-11-16 14:05:00,11.81,11.81,11.76,11.78,563500.0,11.81,11.81,11.76,11.78,563500.0
2011-11-16 14:10:00,11.77,11.78,11.74,11.74,617400.0,11.77,11.78,11.74,11.74,617400.0
2011-11-16 14:15:00,11.74,11.75,11.72,11.74,606200.0,11.74,11.75,11.72,11.74,606200.0
2011-11-16 14:20:00,11.73,11.77,11.73,11.74,553000.0,11.73,11.77,11.73,11.74,553000.0
2011-11-16 14:25:00,11.73,11.77,11.73,11.73,404600.0,11.73,11.77,11.73,11.73,404600.0
2011-11-16 14:30:00,11.74,11.74,11.7,11.71,792400.0,11.74,11.74,11.7,11.71,792400.0
2011-11-16 14:35:00,11.72,11.75,11.7,11.75,373100.0,11.72,11.75,11.7,11.75,373100.0
2011-11-16 14:40:00,11.75,11.75,11.71,11.73,284200.0,11.75,11.75,11.71,11.73,284200.0
2011-11-16 14:45:00,11.73,11.73,11.71,11.71,299600.0,11.73,11.73,11.71,11.71,299600.0
2011-11-16 14:50:00,11.71,11.71,11.67,11.69,461300.0,11.71,11.71,11.67,11.69,461300.0
2011-11-16 14:55:00,11.68,11.7,11.66,11.7,372400.0,11.68,11.7,11.66,11.7,372400.0
2011-11-16 15:00:00,11.7,11.72,11.67,11.7,375900.0,11.7,11.72,11.67,11.7,375900.0
2011-11-16 15:05:00,11.7,11.75,11.7,11.74,466200.0,11.7,11.75,11.7,11.74,466200.0
2011-11-16 15:10:00,11.75,11.75,11.69,11.71,508200.0,11.75,11.75,11.69,11.71,508200.0
2011-11-16 15:15:00,11.71,11.71,11.64,11.7,682500.0,11.71,11.71,11.64,11.7,682500.0
2011-11-16 15:20:00,11.69,11.69,11.65,11.67,476000.0,11.69,11.69,11.65,11.67,476000.0
2011-11-16 15:25:00,11.68,11.68,11.62,11.63,487200.0,11.68,11.68,11.62,11.63,487200.0
2011-11-16 15:30:00,11.63,11.63,11.58,11.58,903700.0,11.63,11.63,11.58,11.58,903700.0
2011-11-16 15:35:00,11.58,11.63,11.56,11.62,675500.0,11.58,11.63,11.56,11.62,675500.0
2011-11-16 15:40:00,11.62,11.62,11.57,11.6,470400.0,11.62,11.62,11.57,11.6,470400.0
2011-11-16 15:45:00,11.6,11.65,11.6,11.62,1021300.0,11.6,11.65,11.6,11.62,1021300.0
2011-11-16 15:50:00,11.62,11.62,11.57,11.6,929600.0,11.62,11.62,11.57,11.6,929600.0
2011-11-16 15:55:00,11.6,11.6,11.57,11.6,1608600.0,11.6,11.6,11.57,11.6,1608600.0
2011-11-17 09:30:00,11.54,11.57,11.29,11.31,2471700.0,11.54,11.57,11.29,11.31,2471700.0
2011-11-17 09:35:00,11.31,11.42,11.31,11.34,1255800.0,11.31,11.42,11.31,11.34,1255800.0
2011-11-17 09:40:00,11.33,11.43,11.33,11.4,781900.0,11.33,11.43,11.33,11.4,781900.0
2011-11-17 09:45:00,11.4,11.44,11.39,11.4,1041600.0,11.4,11.44,11.39,11.4,1041600.0
2011-11-17 09:50:00,11.4,11.42,11.34,11.35,541100.0,11.4,11.42,11.34,11.35,541100.0
2011-11-17 09:55:00,11.34,11.43,11.33,11.38,858200.0,11.34,11.43,11.33,11.38,858200.0
2011-11-17 10:00:00,11.38,11.38,11.26,11.26,1209600.0,11.38,11.38,11.26,11.26,1209600.0
2011-11-17 10:05:00,11.26,11.33,11.2,11.29,2144100.0,11.26,11.33,11.2,11.29,2144100.0
2011-11-17 10:10:00,11.28,11.44,11.26,11.3,4480700.0,11.28,11.44,11.26,11.3,4480700.0
2011-11-17 10:15:00,11.31,11.35,11.29,11.33,649600.0,11.31,11.35,11.29,11.33,649600.0
2011-11-17 10:20:00,11.33,11.35,11.27,11.3,784000.0,11.33,11.35,11.27,11.3,784000.0
2011-11-17 10:25:00,11.31,11.35,11.3,11.32,546700.0,11.31,11.35,11.3,11.32,546700.0
2011-11-17 10:30:00,11.32,11.32,11.3,11.31,421400.0,11.32,11.32,11.3,11.31,421400.0
2011-11-17 10:35:00,11.32,11.38,11.31,11.35,671300.0,11.32,11.38,11.31,11.35,671300.0
2011-11-17 10:40:00,11.34,11.36,11.31,11.32,312200.0,11.34,11.36,11.31,11.32,312200.0
2011-11-17 10:45:00,11.32,11.35,11.3,11.31,263900.0,11.32,11.35,11.3,11.31,263900.0
2011-11-17 10:50:00,11.31,11.32,11.27,11.3,708400.0,11.31,11.32,11.27,11.3,708400.0
2011-11-17 10:55:00,11.3,11.32,11.28,11.29,415100.0,11.3,11.32,11.28,11.29,415100.0
2011-11-17 11:00:00,11.28,11.3,11.26,11.27,461300.0,11.28,11.3,11.26,11.27,461300.0
2011-11-17 11:05:00,11.27,11.35,11.27,11.33,311500.0,11.27,11.35,11.27,11.33,311500.0
2011-11-17 11:10:00,11.32,11.34,11.29,11.33,225400.0,11.32,11.34,11.29,11.33,225400.0
2011-11-17 11:15:00,11.33,11.35,11.31,11.34,140700.0,11.33,11.35,11.31,11.34,140700.0
2011-11-17 11:20:00,11.34,11.35,11.3,11.31,278600.0,11.34,11.35,11.3,11.31,278600.0
2011-11-17 11:25:00,11.31,11.39,11.31,11.34,485100.0,11.31,11.39,11.31,11.34,485100.0
2011-11-17 11:30:00,11.34,11.4,11.33,11.35,368200.0,11.34,11.4,11.33,11.35,368200.0
2011-11-17 11:35:00,11.35,11.35,11.29,11.31,348600.0,11.35,11.35,11.29,11.31,348600.0
2011-11-17 11:40:00,11.3,11.35,11.29,11.3,631400.0,11.3,11.35,11.29,11.3,631400.0
2011-11-17 11:45:00,11.3,11.31,11.25,11.26,637000.0,11.3,11.31,11.25,11.26,637000.0
2011-11-17 11:50:00,11.26,11.29,11.24,11.24,363300.0,11.26,11.29,11.24,11.24,363300.0
2011-11-17 11:55:00,11.24,11.29,11.22,11.29,302400.0,11.24,11.29,11.22,11.29,302400.0
2011-11-17 12:00:00,11.27,11.32,11.27,11.28,348600.0,11.27,11.32,11.27,11.28,348600.0
2011-11-17 12:05:00,11.28,11.29,11.25,11.26,158900.0,11.28,11.29,11.25,11.26,158900.0
2011-11-17 12:10:00,11.26,11.26,11.2,11.21,360500.0,11.26,11.26,11.2,11.21,360500.0
2011-11-17 12:15:00,11.21,11.24,11.2,11.23,261800.0,11.21,11.24,11.2,11.23,261800.0
2011-11-17 12:20:00,11.24,11.27,11.23,11.24,590800.0,11.24,11.27,11.23,11.24,590800.0
2011-11-17 12:25:00,11.25,11.29,11.22,11.23,479500.0,11.25,11.29,11.22,11.23,479500.0
2011-11-17 12:30:00,11.22,11.23,11.17,11.17,914900.0,11.22,11.23,11.17,11.17,914900.0
2011-11-17 12:35:00,11.17,11.2,11.11,11.12,1093400.0,11.17,11.2,11.11,11.12,1093400.0
2011-11-17 12:40:00,11.12,11.13,11.07,11.1,861000.0,11.12,11.13,11.07,11.1,861000.0
2011-11-17 12:45:00,11.09,11.16,11.09,11.1,530600.0,11.09,11.16,11.09,11.1,530600.0
2011-11-17 12:50:00,11.1,11.17,11.1,11.14,342300.0,11.1,11.17,11.1,11.14,342300.0
2011-11-17 12:55:00,11.13,11.15,11.11,11.14,319200.0,11.13,11.15,11.11,11.14,319200.0
2011-11-17 13:00:00,11.14,11.14,11.1,11.1,392000.0,11.14,11.14,11.1,11.1,392000.0
2011-11-17 13:05:00,11.1,11.12,11.07,11.08,492800.0,11.1,11.12,11.07,11.08,492800.0
2011-11-17 13:10:00,11.08,11.13,11.08,11.1,392700.0,11.08,11.13,11.08,11.1,392700.0
2011-11-17 13:15:00,11.1,11.14,11.07,11.12,730800.0,11.1,11.14,11.07,11.12,730800.0
2011-11-17 13:20:00,11.12,11.18,11.11,11.17,286300.0,11.12,11.18,11.11,11.17,286300.0
2011-11-17 13:25:00,11.17,11.17,11.09,11.11,235900.0,11.17,11.17,11.09,11.11,235900.0
2011-11-17 13:30:00,11.1,11.13,11.09,11.11,185500.0,11.1,11.13,11.09,11.11,185500.0
2011-11-17 13:35:00,11.11,11.13,11.1,11.12,115500.0,11.11,11.13,11.1,11.12,115500.0
2011-11-17 13:40:00,11.12,11.15,11.1,11.15,324800.0,11.12,11.15,11.1,11.15,324800.0
2011-11-17 13:45:00,11.15,11.18,11.14,11.14,329000.0,11.15,11.18,11.14,11.14,329000.0
2011-11-17 13:50:00,11.14,11.14,11.09,11.1,758100.0,11.14,11.14,11.09,11.1,758100.0
2011-11-17 13:55:00,11.1,11.16,11.1,11.14,485100.0,11.1,11.16,11.1,11.14,485100.0
2011-11-17 14:00:00,11.14,11.14,11.1,11.1,266700.0,11.14,11.14,11.1,11.1,266700.0
2011-11-17 14:05:00,11.1,11.14,11.09,11.09,572600.0,11.1,11.14,11.09,11.09,572600.0
2011-11-17 14:10:00,11.09,11.1,11.05,11.05,686700.0,11.09,11.1,11.05,11.05,686700.0
2011-11-17 14:15:00,11.04,11.06,11.0,11.01,644700.0,11.04,11.06,11.0,11.01,644700.0
2011-11-17 14:20:00,11.0,11.05,10.99,11.0,550900.0,11.0,11.05,10.99,11.0,550900.0
2011-11-17 14:25:00,11.0,11.05,10.99,11.05,439600.0,11.0,11.05,10.99,11.05,439600.0
2011-11-17 14:30:00,11.04,11.07,11.02,11.03,282800.0,11.04,11.07,11.02,11.03,282800.0
2011-11-17 14:35:00,11.03,11.06,11.03,11.04,213500.0,11.03,11.06,11.03,11.04,213500.0
2011-11-17 14:40:00,11.04,11.07,11.03,11.06,247800.0,11.04,11.07,11.03,11.06,247800.0
2011-11-17 14:45:00,11.06,11.1,11.06,11.07,522200.0,11.06,11.1,11.06,11.07,522200.0
2011-11-17 14:50:00,11.07,11.1,11.06,11.07,511000.0,11.07,11.1,11.06,11.07,511000.0
2011-11-17 14:55:00,11.07,11.07,11.04,11.04,333900.0,11.07,11.07,11.04,11.04,333900.0
2011-11-17 15:00:00,11.04,11.07,11.03,11.04,429100.0,11.04,11.07,11.03,11.04,429100.0
2011-11-17 15:05:00,11.04,11.05,11.01,11.01,361900.0,11.04,11.05,11.01,11.01,361900.0
2011-11-17 15:10:00,11.01,11.01,10.95,10.96,697200.0,11.01,11.01,10.95,10.96,697200.0
2011-11-17 15:15:00,10.96,10.97,10.93,10.94,525700.0,10.96,10.97,10.93,10.94,525700.0
2011-11-17 15:20:00,10.94,10.96,10.9,10.94,927500.0,10.94,10.96,10.9,10.94,927500.0
2011-11-17 15:25:00,10.94,10.94,10.91,10.91,513800.0,10.94,10.94,10.91,10.91,513800.0
2011-11-17 15:30:00,10.91,10.92,10.86,10.88,922600.0,10.91,10.92,10.86,10.88,922600.0
2011-11-17 15:35:00,10.88,10.89,10.84,10.86,1197000.0,10.88,10.89,10.84,10.86,1197000.0
2011-11-17 15:40:00,10.86,10.87,10.83,10.83,869400.0,10.86,10.87,10.83,10.83,869400.0
2011-11-17 15:45:00,10.84,10.89,10.83,10.88,1040900.0,10.84,10.89,10.83,10.88,1040900.0
2011-11-17 15:50:00,10.88,10.92,10.86,10.92,1419600.0,10.88,10.92,10.86,10.92,1419600.0
2011-11-17 15:55:00,10.92,10.92,10.87,10.92,2032800.0,10.92,10.92,10.87,10.92,2032800.0
2011-11-18 09:30:00,11.0,11.0,10.86,10.93,1544200.0,11.0,11.0,10.86,10.93,1544200.0
2011-11-18 09:35:00,10.93,11.03,10.9,10.96,1072400.0,10.93,11.03,10.9,10.96,1072400.0
2011-11-18 09:40:00,10.97,11.15,10.97,11.15,1597400.0,10.97,11.15,10.97,11.15,1597400.0
2011-11-18 09:45:00,11.15,11.18,11.09,11.11,1076600.0,11.15,11.18,11.09,11.11,1076600.0
2011-11-18 09:50:00,11.12,11.21,11.09,11.2,1200500.0,11.12,11.21,11.09,11.2,1200500.0
2011-11-18 09:55:00,11.19,11.19,11.11,11.13,935900.0,11.19,11.19,11.11,11.13,935900.0
2011-11-18 10:00:00,11.13,11.14,11.05,11.12,1253000.0,11.13,11.14,11.05,11.12,1253000.0
2011-11-18 10:05:00,11.12,11.15,11.07,11.1,510300.0,11.12,11.15,11.07,11.1,510300.0
2011-11-18 10:10:00,11.09,11.11,11.05,11.05,416500.0,11.09,11.11,11.05,11.05,416500.0
2011-11-18 10:15:00,11.06,11.07,11.0,11.03,637000.0,11.06,11.07,11.0,11.03,637000.0
2011-11-18 10:20:00,11.03,11.09,11.01,11.06,396200.0,11.03,11.09,11.01,11.06,396200.0
2011-11-18 10:25:00,11.06,11.12,11.06,11.11,440300.0,11.06,11.12,11.06,11.11,440300.0
2011-11-18 10:30:00,11.11,11.19,11.11,11.17,372400.0,11.11,11.19,11.11,11.17,372400.0
2011-11-18 10:35:00,11.17,11.18,11.14,11.15,359800.0,11.17,11.18,11.14,11.15,359800.0
2011-11-18 10:40:00,11.15,11.16,11.13,11.14,263900.0,11.15,11.16,11.13,11.14,263900.0
2011-11-18 10:45:00,11.14,11.17,11.14,11.16,239400.0,11.14,11.17,11.14,11.16,239400.0
2011-11-18 10:50:00,11.16,11.21,11.16,11.21,371000.0,11.16,11.21,11.16,11.21,371000.0
2011-11-18 10:55:00,11.2,11.25,11.18,11.22,592900.0,11.2,11.25,11.18,11.22,592900.0
2011-11-18 11:00:00,11.22,11.23,11.21,11.21,252700.0,11.22,11.23,11.21,11.21,252700.0
2011-11-18 11:05:00,11.21,11.23,11.18,11.19,276500.0,11.21,11.23,11.18,11.19,276500.0
2011-11-18 11:10:00,11.19,11.22,11.19,11.22,154000.0,11.19,11.22,11.19,11.22,154000.0
2011-11-18 11:15:00,11.23,11.24,11.21,11.21,162400.0,11.23,11.24,11.21,11.21,162400.0
2011-11-18 11:20:00,11.21,11.24,11.21,11.24,193200.0,11.21,11.24,11.21,11.24,193200.0
2011-11-18 11:25:00,11.23,11.29,11.23,11.27,472500.0,11.23,11.29,11.23,11.27,472500.0
2011-11-18 11:30:00,11.27,11.28,11.22,11.22,336000.0,11.27,11.28,11.22,11.22,336000.0
2011-11-18 11:35:00,11.22,11.24,11.18,11.23,328300.0,11.22,11.24,11.18,11.23,328300.0
2011-11-18 11:40:00,11.23,11.23,11.2,11.22,284900.0,11.23,11.23,11.2,11.22,284900.0
2011-11-18 11:45:00,11.22,11.23,11.2,11.2,256900.0,11.22,11.23,11.2,11.2,256900.0
2011-11-18 11:50:00,11.2,11.24,11.2,11.24,424900.0,11.2,11.24,11.2,11.24,424900.0
2011-11-18 11:55:00,11.24,11.25,11.2,11.2,326900.0,11.24,11.25,11.2,11.2,326900.0
2011-11-18 12:00:00,11.2,11.2,11.14,11.15,576800.0,11.2,11.2,11.14,11.15,576800.0
2011-11-18 12:05:00,11.15,11.15,11.11,11.13,545300.0,11.15,11.15,11.11,11.13,545300.0
2011-11-18 12:10:00,11.13,11.16,11.09,11.09,331100.0,11.13,11.16,11.09,11.09,331100.0
2011-11-18 12:15:00,11.09,11.12,11.06,11.07,595700.0,11.09,11.12,11.06,11.07,595700.0
2011-11-18 12:20:00,11.07,11.09,11.03,11.04,296100.0,11.07,11.09,11.03,11.04,296100.0
2011-11-18 12:25:00,11.03,11.06,10.98,11.04,1008000.0,11.03,11.06,10.98,11.04,1008000.0
2011-11-18 12:30:00,11.04,11.06,11.02,11.02,262500.0,11.04,11.06,11.02,11.02,262500.0
2011-11-18 12:35:00,11.02,11.06,11.02,11.05,154700.0,11.02,11.06,11.02,11.05,154700.0
2011-11-18 12:40:00,11.05,11.07,11.03,11.06,196700.0,11.05,11.07,11.03,11.06,196700.0
2011-11-18 12:45:00,11.06,11.1,11.06,11.08,348600.0,11.06,11.1,11.06,11.08,348600.0
2011-11-18 12:50:00,11.08,11.09,11.02,11.03,256900.0,11.08,11.09,11.02,11.03,256900.0
2011-11-18 12:55:00,11.03,11.03,11.02,11.03,301700.0,11.03,11.03,11.02,11.03,301700.0
2011-11-18 13:00:00,11.03,11.06,11.02,11.06,182000.0,11.03,11.06,11.02,11.06,182000.0
2011-11-18 13:05:00,11.05,11.08,11.05,11.06,125300.0,11.05,11.08,11.05,11.06,125300.0
2011-11-18 13:10:00,11.06,11.07,11.06,11.06,107100.0,11.06,11.07,11.06,11.06,107100.0
2011-11-18 13:15:00,11.07,11.11,11.07,11.1,205100.0,11.07,11.11,11.07,11.1,205100.0
2011-11-18 13:20:00,11.1,11.12,11.08,11.09,403900.0,11.1,11.12,11.08,11.09,403900.0
2011-11-18 13:25:00,11.09,11.11,11.07,11.1,126000.0,11.09,11.11,11.07,11.1,126000.0
2011-11-18 13:30:00,11.1,11.12,11.09,11.11,144900.0,11.1,11.12,11.09,11.11,144900.0
2011-11-18 13:35:00,11.11,11.13,11.1,11.13,209300.0,11.11,11.13,11.1,11.13,209300.0
2011-11-18 13:40:00,11.13,11.15,11.11,11.12,206500.0,11.13,11.15,11.11,11.12,206500.0
2011-11-18 13:45:00,11.12,11.12,11.09,11.11,205100.0,11.12,11.12,11.09,11.11,205100.0
2011-11-18 13:50:00,11.11,11.11,11.08,11.1,119700.0,11.11,11.11,11.08,11.1,119700.0
2011-11-18 13:55:00,11.1,11.11,11.09,11.1,225400.0,11.1,11.11,11.09,11.1,225400.0
2011-11-18 14:00:00,11.1,11.12,11.1,11.12,279300.0,11.1,11.12,11.1,11.12,279300.0
2011-11-18 14:05:00,11.12,11.13,11.11,11.11,141400.0,11.12,11.13,11.11,11.11,141400.0
2011-11-18 14:10:00,11.11,11.15,11.11,11.15,322700.0,11.11,11.15,11.11,11.15,322700.0
2011-11-18 14:15:00,11.15,11.15,11.13,11.14,296800.0,11.15,11.15,11.13,11.14,296800.0
2011-11-18 14:20:00,11.14,11.14,11.11,11.11,197400.0,11.14,11.14,11.11,11.11,197400.0
2011-11-18 14:25:00,11.12,11.14,11.11,11.13,158200.0,11.12,11.14,11.11,11.13,158200.0
2011-11-18 14:30:00,11.14,11.14,11.12,11.13,165900.0,11.14,11.14,11.12,11.13,165900.0
2011-11-18 14:35:00,11.12,11.14,11.12,11.13,162400.0,11.12,11.14,11.12,11.13,162400.0
2011-11-18 14:40:00,11.13,11.14,11.1,11.14,154700.0,11.13,11.14,11.1,11.14,154700.0
2011-11-18 14:45:00,11.14,11.15,11.11,11.12,307300.0,11.14,11.15,11.11,11.12,307300.0
2011-11-18 14:50:00,11.11,11.12,11.1,11.11,198800.0,11.11,11.12,11.1,11.11,198800.0
2011-11-18 14:55:00,11.11,11.12,11.09,11.1,406700.0,11.11,11.12,11.09,11.1,406700.0
2011-11-18 15:00:00,11.1,11.12,11.09,11.1,343000.0,11.1,11.12,11.09,11.1,343000.0
2011-11-18 15:05:00,11.11,11.13,11.09,11.12,387800.0,11.11,11.13,11.09,11.12,387800.0
2011-11-18 15:10:00,11.12,11.13,11.1,11.1,175700.0,11.12,11.13,11.1,11.1,175700.0
2011-11-18 15:15:00,11.11,11.11,11.07,11.09,367500.0,11.11,11.11,11.07,11.09,367500.0
2011-11-18 15:20:00,11.09,11.11,11.08,11.09,350700.0,11.09,11.11,11.08,11.09,350700.0
2011-11-18 15:25:00,11.09,11.1,11.07,11.1,397600.0,11.09,11.1,11.07,11.1,397600.0
2011-11-18 15:30:00,11.1,11.14,11.1,11.13,501200.0,11.1,11.14,11.1,11.13,501200.0
2011-11-18 15:35:00,11.13,11.15,11.11,11.12,362600.0,11.13,11.15,11.11,11.12,362600.0
2011-11-18 15:40:00,11.12,11.13,11.11,11.12,459200.0,11.12,11.13,11.11,11.12,459200.0
2011-11-18 15:45:00,11.12,11.14,11.12,11.13,463400.0,11.12,11.14,11.12,11.13,463400.0
2011-11-18 15:50:00,11.12,11.13,11.11,11.13,583800.0,11.12,11.13,11.11,11.13,583800.0
2011-11-18 15:55:00,11.13,11.16,11.12,11.15,1514800.0,11.13,11.16,11.12,11.15,1514800.0
2011-11-21 09:30:00,11.0,11.43,10.95,11.26,2138500.0,11.0,11.43,10.95,11.26,2138500.0
2011-11-21 09:35:00,11.25,11.26,11.08,11.12,1423800.0,11.25,11.26,11.08,11.12,1423800.0
2011-11-21 09:40:00,11.13,11.24,11.05,11.21,1441300.0,11.13,11.24,11.05,11.21,1441300.0
2011-11-21 09:45:00,11.22,11.28,11.14,11.16,1122800.0,11.22,11.28,11.14,11.16,1122800.0
2011-11-21 09:50:00,11.16,11.18,11.07,11.17,627200.0,11.16,11.18,11.07,11.17,627200.0
2011-11-21 09:55:00,11.16,11.17,11.04,11.07,647500.0,11.16,11.17,11.04,11.07,647500.0
2011-11-21 10:00:00,11.07,11.07,10.95,10.99,1124900.0,11.07,11.07,10.95,10.99,1124900.0
2011-11-21 10:05:00,10.99,11.02,10.96,10.99,583100.0,10.99,11.02,10.96,10.99,583100.0
2011-11-21 10:10:00,10.99,11.02,10.96,11.0,445900.0,10.99,11.02,10.96,11.0,445900.0
2011-11-21 10:15:00,11.0,11.0,10.93,10.95,359100.0,11.0,11.0,10.93,10.95,359100.0
2011-11-21 10:20:00,10.95,10.98,10.93,10.96,268800.0,10.95,10.98,10.93,10.96,268800.0
2011-11-21 10:25:00,10.96,10.96,10.87,10.9,711200.0,10.96,10.96,10.87,10.9,711200.0
2011-11-21 10:30:00,10.91,10.91,10.83,10.85,721700.0,10.91,10.91,10.83,10.85,721700.0
2011-11-21 10:35:00,10.85,10.85,10.78,10.82,956900.0,10.85,10.85,10.78,10.82,956900.0
2011-11-21 10:40:00,10.82,10.82,10.76,10.76,667100.0,10.82,10.82,10.76,10.76,667100.0
2011-11-21 10:45:00,10.76,10.8,10.75,10.76,443100.0,10.76,10.8,10.75,10.76,443100.0
2011-11-21 10:50:00,10.76,10.77,10.72,10.74,528500.0,10.76,10.77,10.72,10.74,528500.0
2011-11-21 10:55:00,10.73,10.77,10.73,10.74,314300.0,10.73,10.77,10.73,10.74,314300.0
2011-11-21 11:00:00,10.74,10.79,10.73,10.78,400400.0,10.74,10.79,10.73,10.78,400400.0
2011-11-21 11:05:00,10.78,10.78,10.73,10.75,338100.0,10.78,10.78,10.73,10.75,338100.0
2011-11-21 11:10:00,10.74,10.79,10.72,10.77,485100.0,10.74,10.79,10.72,10.77,485100.0
2011-11-21 11:15:00,10.78,10.8,10.75,10.8,350000.0,10.78,10.8,10.75,10.8,350000.0
2011-11-21 11:20:00,10.8,10.82,10.75,10.75,315700.0,10.8,10.82,10.75,10.75,315700.0
2011-11-21 11:25:00,10.76,10.76,10.73,10.75,276500.0,10.76,10.76,10.73,10.75,276500.0
2011-11-21 11:30:00,10.76,10.76,10.69,10.69,707700.0,10.76,10.76,10.69,10.69,707700.0
2011-11-21 11:35:00,10.69,10.71,10.66,10.66,406000.0,10.69,10.71,10.66,10.66,406000.0
2011-11-21 11:40:00,10.65,10.68,10.61,10.62,612500.0,10.65,10.68,10.61,10.62,612500.0
2011-11-21 11:45:00,10.61,10.67,10.59,10.66,462000.0,10.61,10.67,10.59,10.66,462000.0
2011-11-21 11:50:00,10.66,10.66,10.61,10.63,345100.0,10.66,10.66,10.61,10.63,345100.0
2011-11-21 11:55:00,10.63,10.68,10.63,10.65,413000.0,10.63,10.68,10.63,10.65,413000.0
2011-11-21 12:00:00,10.65,10.65,10.61,10.62,336000.0,10.65,10.65,10.61,10.62,336000.0
2011-11-21 12:05:00,10.61,10.63,10.51,10.53,1177400.0,10.61,10.63,10.51,10.53,1177400.0
2011-11-21 12:10:00,10.53,10.57,10.51,10.54,401100.0,10.53,10.57,10.51,10.54,401100.0
2011-11-21 12:15:00,10.54,10.58,10.51,10.51,515200.0,10.54,10.58,10.51,10.51,515200.0
2011-11-21 12:20:00,10.51,10.53,10.49,10.51,484400.0,10.51,10.53,10.49,10.51,484400.0
2011-11-21 12:25:00,10.5,10.52,10.48,10.48,348600.0,10.5,10.52,10.48,10.48,348600.0
2011-11-21 12:30:00,10.48,10.51,10.47,10.5,228200.0,10.48,10.51,10.47,10.5,228200.0
2011-11-21 12:35:00,10.5,10.51,10.47,10.51,189000.0,10.5,10.51,10.47,10.51,189000.0
2011-11-21 12:40:00,10.51,10.54,10.5,10.51,298200.0,10.51,10.54,10.5,10.51,298200.0
2011-11-21 12:45:00,10.5,10.59,10.5,10.59,661500.0,10.5,10.59,10.5,10.59,661500.0
2011-11-21 12:50:00,10.59,10.6,10.56,10.58,482300.0,10.59,10.6,10.56,10.58,482300.0
2011-11-21 12:55:00,10.58,10.58,10.53,10.53,238000.0,10.58,10.58,10.53,10.53,238000.0
2011-11-21 13:00:00,10.53,10.57,10.53,10.57,226100.0,10.53,10.57,10.53,10.57,226100.0
2011-11-21 13:05:00,10.57,10.6,10.56,10.59,303800.0,10.57,10.6,10.56,10.59,303800.0
2011-11-21 13:10:00,10.59,10.6,10.54,10.54,321300.0,10.59,10.6,10.54,10.54,321300.0
2011-11-21 13:15:00,10.54,10.58,10.54,10.57,195300.0,10.54,10.58,10.54,10.57,195300.0
2011-11-21 13:20:00,10.56,10.57,10.55,10.57,176400.0,10.56,10.57,10.55,10.57,176400.0
2011-11-21 13:25:00,10.57,10.59,10.53,10.53,140000.0,10.57,10.59,10.53,10.53,140000.0
2011-11-21 13:30:00,10.53,10.53,10.5,10.52,338100.0,10.53,10.53,10.5,10.52,338100.0
2011-11-21 13:35:00,10.52,10.52,10.48,10.49,275800.0,10.52,10.52,10.48,10.49,275800.0
2011-11-21 13:40:00,10.48,10.53,10.47,10.49,334600.0,10.48,10.53,10.47,10.49,334600.0
2011-11-21 13:45:00,10.49,10.53,10.49,10.53,260400.0,10.49,10.53,10.49,10.53,260400.0
2011-11-21 13:50:00,10.53,10.55,10.52,10.53,134400.0,10.53,10.55,10.52,10.53,134400.0
2011-11-21 13:55:00,10.53,10.53,10.47,10.47,208600.0,10.53,10.53,10.47,10.47,208600.0
2011-11-21 14:00:00,10.47,10.53,10.47,10.51,175700.0,10.47,10.53,10.47,10.51,175700.0
2011-11-21 14:05:00,10.5,10.51,10.48,10.5,186900.0,10.5,10.51,10.48,10.5,186900.0
2011-11-21 14:10:00,10.5,10.56,10.47,10.56,347200.0,10.5,10.56,10.47,10.56,347200.0
2011-11-21 14:15:00,10.56,10.61,10.56,10.59,473900.0,10.56,10.61,10.56,10.59,473900.0
2011-11-21 14:20:00,10.59,10.6,10.58,10.59,220500.0,10.59,10.6,10.58,10.59,220500.0
2011-11-21 14:25:00,10.59,10.6,10.56,10.59,209300.0,10.59,10.6,10.56,10.59,209300.0
2011-11-21 14:30:00,10.59,10.62,10.58,10.61,282800.0,10.59,10.62,10.58,10.61,282800.0
2011-11-21 14:35:00,10.61,10.62,10.56,10.56,310100.0,10.61,10.62,10.56,10.56,310100.0
2011-11-21 14:40:00,10.56,10.57,10.52,10.57,557900.0,10.56,10.57,10.52,10.57,557900.0
2011-11-21 14:45:00,10.57,10.6,10.57,10.58,231000.0,10.57,10.6,10.57,10.58,231000.0
2011-11-21 14:50:00,10.58,10.59,10.56,10.57,255500.0,10.58,10.59,10.56,10.57,255500.0
2011-11-21 14:55:00,10.56,10.58,10.55,10.55,170800.0,10.56,10.58,10.55,10.55,170800.0
2011-11-21 15:00:00,10.55,10.57,10.51,10.55,245000.0,10.55,10.57,10.51,10.55,245000.0
2011-11-21 15:05:00,10.55,10.56,10.52,10.55,331100.0,10.55,10.56,10.52,10.55,331100.0
2011-11-21 15:10:00,10.55,10.58,10.53,10.54,398300.0,10.55,10.58,10.53,10.54,398300.0
2011-11-21 15:15:00,10.55,10.56,10.51,10.55,324100.0,10.55,10.56,10.51,10.55,324100.0
2011-11-21 15:20:00,10.56,10.58,10.54,10.58,532000.0,10.56,10.58,10.54,10.58,532000.0
2011-11-21 15:25:00,10.58,10.64,10.58,10.63,611800.0,10.58,10.64,10.58,10.63,611800.0
2011-11-21 15:30:00,10.63,10.69,10.62,10.66,973700.0,10.63,10.69,10.62,10.66,973700.0
2011-11-21 15:35:00,10.65,10.67,10.65,10.67,304500.0,10.65,10.67,10.65,10.67,304500.0
2011-11-21 15:40:00,10.67,10.68,10.62,10.64,478800.0,10.67,10.68,10.62,10.64,478800.0
2011-11-21 15:45:00,10.64,10.67,10.63,10.65,403200.0,10.64,10.67,10.63,10.65,403200.0
2011-11-21 15:50:00,10.64,10.64,10.6,10.64,802900.0,10.64,10.64,10.6,10.64,802900.0
2011-11-21 15:55:00,10.64,10.67,10.62,10.64,1796200.0,10.64,10.67,10.62,10.64,1796200.0
2011-11-22 09:30:00,9.89,10.05,9.88,9.97,6916000.0,9.89,10.05,9.88,9.97,6916000.0
2011-11-22 09:35:00,9.98,10.11,9.86,10.11,4539500.0,9.98,10.11,9.86,10.11,4539500.0
2011-11-22 09:40:00,10.11,10.36,10.07,10.31,5485200.0,10.11,10.36,10.07,10.31,5485200.0
2011-11-22 09:45:00,10.32,10.45,10.26,10.39,4608800.0,10.32,10.45,10.26,10.39,4608800.0
2011-11-22 09:50:00,10.39,10.6,10.37,10.58,4996600.0,10.39,10.6,10.37,10.58,4996600.0
2011-11-22 09:55:00,10.58,10.6,10.43,10.44,4547200.0,10.58,10.6,10.43,10.44,4547200.0
2011-11-22 10:00:00,10.46,10.47,10.37,10.38,2125900.0,10.46,10.47,10.37,10.38,2125900.0
2011-11-22 10:05:00,10.39,10.45,10.27,10.28,2605400.0,10.39,10.45,10.27,10.28,2605400.0
2011-11-22 10:10:00,10.28,10.36,10.27,10.27,1394400.0,10.28,10.36,10.27,10.27,1394400.0
2011-11-22 10:15:00,10.27,10.29,10.14,10.15,3598700.0,10.27,10.29,10.14,10.15,3598700.0
2011-11-22 10:20:00,10.15,10.29,10.15,10.28,2208500.0,10.15,10.29,10.15,10.28,2208500.0
2011-11-22 10:25:00,10.27,10.34,10.26,10.3,1759800.0,10.27,10.34,10.26,10.3,1759800.0
2011-11-22 10:30:00,10.3,10.31,10.2,10.23,868000.0,10.3,10.31,10.2,10.23,868000.0
2011-11-22 10:35:00,10.24,10.28,10.22,10.26,648200.0,10.24,10.28,10.22,10.26,648200.0
2011-11-22 10:40:00,10.26,10.32,10.24,10.3,898800.0,10.26,10.32,10.24,10.3,898800.0
2011-11-22 10:45:00,10.3,10.34,10.28,10.33,1157800.0,10.3,10.34,10.28,10.33,1157800.0
2011-11-22 10:50:00,10.33,10.35,10.25,10.26,1141000.0,10.33,10.35,10.25,10.26,1141000.0
2011-11-22 10:55:00,10.26,10.29,10.2,10.24,1150800.0,10.26,10.29,10.2,10.24,1150800.0
2011-11-22 11:00:00,10.24,10.31,10.19,10.28,1672300.0,10.24,10.31,10.19,10.28,1672300.0
2011-11-22 11:05:00,10.28,10.35,10.25,10.31,779800.0,10.28,10.35,10.25,10.31,779800.0
2011-11-22 11:10:00,10.32,10.35,10.31,10.35,787500.0,10.32,10.35,10.31,10.35,787500.0
2011-11-22 11:15:00,10.35,10.39,10.33,10.37,1257900.0,10.35,10.39,10.33,10.37,1257900.0
2011-11-22 11:20:00,10.36,10.4,10.3,10.4,796600.0,10.36,10.4,10.3,10.4,796600.0
2011-11-22 11:25:00,10.4,10.45,10.38,10.43,935200.0,10.4,10.45,10.38,10.43,935200.0
2011-11-22 11:30:00,10.43,10.44,10.37,10.37,770700.0,10.43,10.44,10.37,10.37,770700.0
2011-11-22 11:35:00,10.37,10.39,10.33,10.36,710500.0,10.37,10.39,10.33,10.36,710500.0
2011-11-22 11:40:00,10.36,10.36,10.29,10.34,882000.0,10.36,10.36,10.29,10.34,882000.0
2011-11-22 11:45:00,10.34,10.39,10.33,10.37,376600.0,10.34,10.39,10.33,10.37,376600.0
2011-11-22 11:50:00,10.36,10.44,10.36,10.43,426300.0,10.36,10.44,10.36,10.43,426300.0
2011-11-22 11:55:00,10.43,10.43,10.39,10.42,454300.0,10.43,10.43,10.39,10.42,454300.0
2011-11-22 12:00:00,10.42,10.48,10.4,10.43,1866200.0,10.42,10.48,10.4,10.43,1866200.0
2011-11-22 12:05:00,10.43,10.45,10.33,10.43,2124500.0,10.43,10.45,10.33,10.43,2124500.0
2011-11-22 12:10:00,10.43,10.46,10.41,10.42,852600.0,10.43,10.46,10.41,10.42,852600.0
2011-11-22 12:15:00,10.42,10.45,10.37,10.4,647500.0,10.42,10.45,10.37,10.4,647500.0
2011-11-22 12:20:00,10.4,10.44,10.39,10.43,823200.0,10.4,10.44,10.39,10.43,823200.0
2011-11-22 12:25:00,10.43,10.43,10.4,10.43,700700.0,10.43,10.43,10.4,10.43,700700.0
2011-11-22 12:30:00,10.42,10.48,10.42,10.47,877800.0,10.42,10.48,10.42,10.47,877800.0
2011-11-22 12:35:00,10.47,10.49,10.41,10.42,1033200.0,10.47,10.49,10.41,10.42,1033200.0
2011-11-22 12:40:00,10.42,10.43,10.41,10.42,378000.0,10.42,10.43,10.41,10.42,378000.0
2011-11-22 12:45:00,10.42,10.42,10.31,10.32,983500.0,10.42,10.42,10.31,10.32,983500.0
2011-11-22 12:50:00,10.32,10.41,10.32,10.39,781200.0,10.32,10.41,10.32,10.39,781200.0
2011-11-22 12:55:00,10.39,10.4,10.37,10.39,219100.0,10.39,10.4,10.37,10.39,219100.0
2011-11-22 13:00:00,10.39,10.41,10.36,10.38,176400.0,10.39,10.41,10.36,10.38,176400.0
2011-11-22 13:05:00,10.38,10.39,10.34,10.34,301000.0,10.38,10.39,10.34,10.34,301000.0
2011-11-22 13:10:00,10.34,10.35,10.27,10.29,885500.0,10.34,10.35,10.27,10.29,885500.0
2011-11-22 13:15:00,10.29,10.32,10.29,10.3,709800.0,10.29,10.32,10.29,10.3,709800.0
2011-11-22 13:20:00,10.31,10.31,10.27,10.29,639800.0,10.31,10.31,10.27,10.29,639800.0
2011-11-22 13:25:00,10.29,10.33,10.27,10.3,415800.0,10.29,10.33,10.27,10.3,415800.0
2011-11-22 13:30:00,10.3,10.31,10.28,10.29,229600.0,10.3,10.31,10.28,10.29,229600.0
2011-11-22 13:35:00,10.29,10.34,10.29,10.32,223300.0,10.29,10.34,10.29,10.32,223300.0
2011-11-22 13:40:00,10.32,10.33,10.3,10.31,344400.0,10.32,10.33,10.3,10.31,344400.0
2011-11-22 13:45:00,10.31,10.31,10.28,10.28,310100.0,10.31,10.31,10.28,10.28,310100.0
2011-11-22 13:50:00,10.28,10.31,10.26,10.29,920500.0,10.28,10.31,10.26,10.29,920500.0
2011-11-22 13:55:00,10.29,10.3,10.25,10.27,671300.0,10.29,10.3,10.25,10.27,671300.0
2011-11-22 14:00:00,10.27,10.27,10.2,10.2,690900.0,10.27,10.27,10.2,10.2,690900.0
2011-11-22 14:05:00,10.2,10.24,10.2,10.23,345100.0,10.2,10.24,10.2,10.23,345100.0
2011-11-22 14:10:00,10.23,10.29,10.22,10.26,457100.0,10.23,10.29,10.22,10.26,457100.0
2011-11-22 14:15:00,10.26,10.28,10.25,10.27,262500.0,10.26,10.28,10.25,10.27,262500.0
2011-11-22 14:20:00,10.26,10.26,10.22,10.24,305900.0,10.26,10.26,10.22,10.24,305900.0
2011-11-22 14:25:00,10.24,10.27,10.24,10.26,247800.0,10.24,10.27,10.24,10.26,247800.0
2011-11-22 14:30:00,10.25,10.26,10.17,10.2,630000.0,10.25,10.26,10.17,10.2,630000.0
2011-11-22 14:35:00,10.2,10.21,10.17,10.18,623000.0,10.2,10.21,10.17,10.18,623000.0
2011-11-22 14:40:00,10.18,10.21,10.17,10.18,618800.0,10.18,10.21,10.17,10.18,618800.0
2011-11-22 14:45:00,10.18,10.21,10.14,10.15,698600.0,10.18,10.21,10.14,10.15,698600.0
2011-11-22 14:50:00,10.14,10.15,10.12,10.14,930300.0,10.14,10.15,10.12,10.14,930300.0
2011-11-22 14:55:00,10.14,10.15,10.12,10.14,564200.0,10.14,10.15,10.12,10.14,564200.0
2011-11-22 15:00:00,10.14,10.14,10.08,10.09,853300.0,10.14,10.14,10.08,10.09,853300.0
2011-11-22 15:05:00,10.09,10.11,10.07,10.07,968100.0,10.09,10.11,10.07,10.07,968100.0
2011-11-22 15:10:00,10.07,10.14,10.07,10.11,686700.0,10.07,10.14,10.07,10.11,686700.0
2011-11-22 15:15:00,10.11,10.14,10.07,10.08,713300.0,10.11,10.14,10.07,10.08,713300.0
2011-11-22 15:20:00,10.08,10.1,10.04,10.09,1253700.0,10.08,10.1,10.04,10.09,1253700.0
2011-11-22 15:25:00,10.1,10.11,10.05,10.06,884100.0,10.1,10.11,10.05,10.06,884100.0
2011-11-22 15:30:00,10.06,10.07,10.01,10.06,1102500.0,10.06,10.07,10.01,10.06,1102500.0
2011-11-22 15:35:00,10.05,10.07,10.01,10.02,1547000.0,10.05,10.07,10.01,10.02,1547000.0
2011-11-22 15:40:00,10.02,10.02,9.99,10.0,1865500.0,10.02,10.02,9.99,10.0,1865500.0
2011-11-22 15:45:00,10.0,10.05,9.99,10.02,1591800.0,10.0,10.05,9.99,10.02,1591800.0
2011-11-22 15:50:00,10.02,10.07,10.01,10.06,1332100.0,10.02,10.07,10.01,10.06,1332100.0
2011-11-22 15:55:00,10.06,10.07,10.03,10.07,1748600.0,10.06,10.07,10.03,10.07,1748600.0
2011-11-23 09:30:00,9.95,10.07,9.93,10.07,1966300.0,9.95,10.07,9.93,10.07,1966300.0
2011-11-23 09:35:00,10.07,10.11,9.96,10.03,1484700.0,10.07,10.11,9.96,10.03,1484700.0
2011-11-23 09:40:00,10.04,10.04,9.9,9.96,1211700.0,10.04,10.04,9.9,9.96,1211700.0
2011-11-23 09:45:00,9.96,9.99,9.91,9.96,1453200.0,9.96,9.99,9.91,9.96,1453200.0
2011-11-23 09:50:00,9.96,10.04,9.91,10.03,1722000.0,9.96,10.04,9.91,10.03,1722000.0
2011-11-23 09:55:00,10.02,10.11,9.99,10.01,1615600.0,10.02,10.11,9.99,10.01,1615600.0
2011-11-23 10:00:00,10.01,10.05,9.97,10.0,1124200.0,10.01,10.05,9.97,10.0,1124200.0
2011-11-23 10:05:00,10.0,10.0,9.88,9.91,1389500.0,10.0,10.0,9.88,9.91,1389500.0
2011-11-23 10:10:00,9.91,9.91,9.82,9.85,1563800.0,9.91,9.91,9.82,9.85,1563800.0
2011-11-23 10:15:00,9.85,9.93,9.85,9.89,1013600.0,9.85,9.93,9.85,9.89,1013600.0
2011-11-23 10:20:00,9.88,9.91,9.87,9.91,578900.0,9.88,9.91,9.87,9.91,578900.0
2011-11-23 10:25:00,9.9,9.92,9.88,9.88,485800.0,9.9,9.92,9.88,9.88,485800.0
2011-11-23 10:30:00,9.89,9.89,9.77,9.77,1033200.0,9.89,9.89,9.77,9.77,1033200.0
2011-11-23 10:35:00,9.78,9.88,9.78,9.87,927500.0,9.78,9.88,9.78,9.87,927500.0
2011-11-23 10:40:00,9.87,9.87,9.84,9.86,627900.0,9.87,9.87,9.84,9.86,627900.0
2011-11-23 10:45:00,9.86,9.9,9.85,9.89,635600.0,9.86,9.9,9.85,9.89,635600.0
2011-11-23 10:50:00,9.89,9.93,9.88,9.93,450800.0,9.89,9.93,9.88,9.93,450800.0
2011-11-23 10:55:00,9.93,10.0,9.91,9.99,808500.0,9.93,10.0,9.91,9.99,808500.0
2011-11-23 11:00:00,9.99,10.06,9.96,9.98,1029000.0,9.99,10.06,9.96,9.98,1029000.0
2011-11-23 11:05:00,9.98,9.99,9.94,9.94,394800.0,9.98,9.99,9.94,9.94,394800.0
2011-11-23 11:10:00,9.95,9.97,9.93,9.95,289100.0,9.95,9.97,9.93,9.95,289100.0
2011-11-23 11:15:00,9.95,10.01,9.94,10.0,599200.0,9.95,10.01,9.94,10.0,599200.0
2011-11-23 11:20:00,10.0,10.01,9.96,9.97,567700.0,10.0,10.01,9.96,9.97,567700.0
2011-11-23 11:25:00,9.97,10.0,9.94,9.95,355600.0,9.97,10.0,9.94,9.95,355600.0
2011-11-23 11:30:00,9.94,9.97,9.94,9.95,161700.0,9.94,9.97,9.94,9.95,161700.0
2011-11-23 11:35:00,9.94,9.99,9.93,9.98,266000.0,9.94,9.99,9.93,9.98,266000.0
2011-11-23 11:40:00,9.98,9.98,9.96,9.97,170100.0,9.98,9.98,9.96,9.97,170100.0
2011-11-23 11:45:00,9.97,9.98,9.93,9.95,231700.0,9.97,9.98,9.93,9.95,231700.0
2011-11-23 11:50:00,9.95,10.01,9.95,10.0,443800.0,9.95,10.01,9.95,10.0,443800.0
2011-11-23 11:55:00,10.0,10.03,9.98,10.02,505400.0,10.0,10.03,9.98,10.02,505400.0
2011-11-23 12:00:00,10.02,10.03,9.99,10.01,287700.0,10.02,10.03,9.99,10.01,287700.0
2011-11-23 12:05:00,10.02,10.02,9.99,9.99,166600.0,10.02,10.02,9.99,9.99,166600.0
2011-11-23 12:10:00,10.0,10.04,9.98,9.99,372400.0,10.0,10.04,9.98,9.99,372400.0
2011-11-23 12:15:00,9.99,10.04,9.98,9.99,355600.0,9.99,10.04,9.98,9.99,355600.0
2011-11-23 12:20:00,10.0,10.0,9.97,9.99,109900.0,10.0,10.0,9.97,9.99,109900.0
2011-11-23 12:25:00,9.99,10.0,9.94,9.94,270900.0,9.99,10.0,9.94,9.94,270900.0
2011-11-23 12:30:00,9.95,9.97,9.94,9.95,182000.0,9.95,9.97,9.94,9.95,182000.0
2011-11-23 12:35:00,9.95,9.95,9.93,9.94,329700.0,9.95,9.95,9.93,9.94,329700.0
2011-11-23 12:40:00,9.94,9.95,9.89,9.89,504000.0,9.94,9.95,9.89,9.89,504000.0
2011-11-23 12:45:00,9.89,9.91,9.88,9.89,606900.0,9.89,9.91,9.88,9.89,606900.0
2011-11-23 12:50:00,9.89,9.93,9.89,9.92,219100.0,9.89,9.93,9.89,9.92,219100.0
2011-11-23 12:55:00,9.91,9.93,9.91,9.91,150500.0,9.91,9.93,9.91,9.91,150500.0
2011-11-23 13:00:00,9.91,9.94,9.91,9.91,343700.0,9.91,9.94,9.91,9.91,343700.0
2011-11-23 13:05:00,9.91,9.92,9.88,9.89,342300.0,9.91,9.92,9.88,9.89,342300.0
2011-11-23 13:10:00,9.88,9.89,9.81,9.84,792400.0,9.88,9.89,9.81,9.84,792400.0
2011-11-23 13:15:00,9.84,9.86,9.82,9.86,350700.0,9.84,9.86,9.82,9.86,350700.0
2011-11-23 13:20:00,9.86,9.89,9.85,9.87,385000.0,9.86,9.89,9.85,9.87,385000.0
2011-11-23 13:25:00,9.87,9.91,9.87,9.9,263900.0,9.87,9.91,9.87,9.9,263900.0
2011-11-23 13:30:00,9.9,9.91,9.87,9.88,165200.0,9.9,9.91,9.87,9.88,165200.0
2011-11-23 13:35:00,9.88,9.89,9.87,9.88,135800.0,9.88,9.89,9.87,9.88,135800.0
2011-11-23 13:40:00,9.87,9.88,9.87,9.88,226100.0,9.87,9.88,9.87,9.88,226100.0
2011-11-23 13:45:00,9.88,9.89,9.87,9.88,181300.0,9.88,9.89,9.87,9.88,181300.0
2011-11-23 13:50:00,9.89,9.9,9.87,9.88,172900.0,9.89,9.9,9.87,9.88,172900.0
2011-11-23 13:55:00,9.88,9.89,9.87,9.89,233800.0,9.88,9.89,9.87,9.89,233800.0
2011-11-23 14:00:00,9.88,9.89,9.87,9.89,171500.0,9.88,9.89,9.87,9.89,171500.0
2011-11-23 14:05:00,9.89,9.91,9.88,9.89,216300.0,9.89,9.91,9.88,9.89,216300.0
2011-11-23 14:10:00,9.89,9.9,9.87,9.88,521500.0,9.89,9.9,9.87,9.88,521500.0
2011-11-23 14:15:00,9.87,9.88,9.85,9.86,364700.0,9.87,9.88,9.85,9.86,364700.0
2011-11-23 14:20:00,9.86,9.87,9.84,9.86,188300.0,9.86,9.87,9.84,9.86,188300.0
2011-11-23 14:25:00,9.86,9.87,9.84,9.87,182000.0,9.86,9.87,9.84,9.87,182000.0
2011-11-23 14:30:00,9.86,9.88,9.86,9.87,172900.0,9.86,9.88,9.86,9.87,172900.0
2011-11-23 14:35:00,9.86,9.87,9.84,9.85,305900.0,9.86,9.87,9.84,9.85,305900.0
2011-11-23 14:40:00,9.85,9.86,9.84,9.85,169400.0,9.85,9.86,9.84,9.85,169400.0
2011-11-23 14:45:00,9.85,9.86,9.85,9.86,119000.0,9.85,9.86,9.85,9.86,119000.0
2011-11-23 14:50:00,9.86,9.87,9.85,9.86,81200.0,9.86,9.87,9.85,9.86,81200.0
2011-11-23 14:55:00,9.86,9.87,9.85,9.86,224000.0,9.86,9.87,9.85,9.86,224000.0
2011-11-23 15:00:00,9.86,9.89,9.85,9.87,383600.0,9.86,9.89,9.85,9.87,383600.0
2011-11-23 15:05:00,9.86,9.89,9.86,9.89,205800.0,9.86,9.89,9.86,9.89,205800.0
2011-11-23 15:10:00,9.89,9.91,9.87,9.89,339500.0,9.89,9.91,9.87,9.89,339500.0
2011-11-23 15:15:00,9.89,9.9,9.84,9.84,1064700.0,9.89,9.9,9.84,9.84,1064700.0
2011-11-23 15:20:00,9.85,9.86,9.82,9.82,335300.0,9.85,9.86,9.82,9.82,335300.0
2011-11-23 15:25:00,9.84,9.86,9.82,9.84,280700.0,9.84,9.86,9.82,9.84,280700.0
2011-11-23 15:30:00,9.84,9.85,9.82,9.83,409500.0,9.84,9.85,9.82,9.83,409500.0
2011-11-23 15:35:00,9.83,9.83,9.82,9.82,349300.0,9.83,9.83,9.82,9.82,349300.0
2011-11-23 15:40:00,9.83,9.88,9.82,9.87,539000.0,9.83,9.88,9.82,9.87,539000.0
2011-11-23 15:45:00,9.87,9.87,9.84,9.86,533400.0,9.87,9.87,9.84,9.86,533400.0
2011-11-23 15:50:00,9.86,9.86,9.84,9.84,928200.0,9.86,9.86,9.84,9.84,928200.0
2011-11-23 15:55:00,9.84,9.85,9.79,9.79,1845200.0,9.84,9.85,9.79,9.79,1845200.0
2011-11-25 09:30:00,9.74,9.83,9.74,9.8,869400.0,9.74,9.83,9.74,9.8,869400.0
2011-11-25 09:35:00,9.81,9.86,9.79,9.86,467600.0,9.81,9.86,9.79,9.86,467600.0
2011-11-25 09:40:00,9.86,9.95,9.86,9.9,835800.0,9.86,9.95,9.86,9.9,835800.0
2011-11-25 09:45:00,9.9,9.91,9.79,9.8,662200.0,9.9,9.91,9.79,9.8,662200.0
2011-11-25 09:50:00,9.81,9.86,9.8,9.8,389200.0,9.81,9.86,9.8,9.8,389200.0
2011-11-25 09:55:00,9.8,9.84,9.74,9.74,348600.0,9.8,9.84,9.74,9.74,348600.0
2011-11-25 10:00:00,9.74,9.74,9.57,9.58,1312500.0,9.74,9.74,9.57,9.58,1312500.0
2011-11-25 10:05:00,9.58,9.63,9.56,9.62,1407000.0,9.58,9.63,9.56,9.62,1407000.0
2011-11-25 10:10:00,9.62,9.68,9.6,9.64,537600.0,9.62,9.68,9.6,9.64,537600.0
2011-11-25 10:15:00,9.65,9.67,9.57,9.58,628600.0,9.65,9.67,9.57,9.58,628600.0
2011-11-25 10:20:00,9.58,9.59,9.51,9.52,1010100.0,9.58,9.59,9.51,9.52,1010100.0
2011-11-25 10:25:00,9.53,9.55,9.5,9.53,802200.0,9.53,9.55,9.5,9.53,802200.0
2011-11-25 10:30:00,9.53,9.6,9.52,9.57,1067500.0,9.53,9.6,9.52,9.57,1067500.0
2011-11-25 10:35:00,9.57,9.64,9.57,9.6,866600.0,9.57,9.64,9.57,9.6,866600.0
2011-11-25 10:40:00,9.59,9.61,9.57,9.6,345800.0,9.59,9.61,9.57,9.6,345800.0
2011-11-25 10:45:00,9.6,9.61,9.57,9.59,416500.0,9.6,9.61,9.57,9.59,416500.0
2011-11-25 10:50:00,9.59,9.61,9.58,9.58,306600.0,9.59,9.61,9.58,9.58,306600.0
2011-11-25 10:55:00,9.59,9.6,9.56,9.57,609000.0,9.59,9.6,9.56,9.57,609000.0
2011-11-25 11:00:00,9.57,9.59,9.57,9.58,463400.0,9.57,9.59,9.57,9.58,463400.0
2011-11-25 11:05:00,9.58,9.59,9.57,9.57,440300.0,9.58,9.59,9.57,9.57,440300.0
2011-11-25 11:10:00,9.58,9.61,9.56,9.58,485800.0,9.58,9.61,9.56,9.58,485800.0
2011-11-25 11:15:00,9.58,9.58,9.49,9.5,861000.0,9.58,9.58,9.49,9.5,861000.0
2011-11-25 11:20:00,9.5,9.52,9.46,9.48,497700.0,9.5,9.52,9.46,9.48,497700.0
2011-11-25 11:25:00,9.47,9.48,9.43,9.43,691600.0,9.47,9.48,9.43,9.43,691600.0
2011-11-25 11:30:00,9.43,9.46,9.43,9.43,633500.0,9.43,9.46,9.43,9.43,633500.0
2011-11-25 11:35:00,9.43,9.44,9.35,9.37,1293600.0,9.43,9.44,9.35,9.37,1293600.0
2011-11-25 11:40:00,9.37,9.38,9.3,9.31,836500.0,9.37,9.38,9.3,9.31,836500.0
2011-11-25 11:45:00,9.31,9.34,9.28,9.31,891800.0,9.31,9.34,9.28,9.31,891800.0
2011-11-25 11:50:00,9.31,9.32,9.24,9.27,1078000.0,9.31,9.32,9.24,9.27,1078000.0
2011-11-25 11:55:00,9.27,9.3,9.22,9.22,907200.0,9.27,9.3,9.22,9.22,907200.0
2011-11-25 12:00:00,9.22,9.26,9.21,9.23,669200.0,9.22,9.26,9.21,9.23,669200.0
2011-11-25 12:05:00,9.24,9.25,9.17,9.17,753200.0,9.24,9.25,9.17,9.17,753200.0
2011-11-25 12:10:00,9.17,9.19,9.11,9.16,1502200.0,9.17,9.19,9.11,9.16,1502200.0
2011-11-25 12:15:00,9.16,9.18,9.05,9.05,1395100.0,9.16,9.18,9.05,9.05,1395100.0
2011-11-25 12:20:00,9.06,9.09,9.01,9.03,1549100.0,9.06,9.09,9.01,9.03,1549100.0
2011-11-25 12:25:00,9.02,9.08,8.99,9.07,1969800.0,9.02,9.08,8.99,9.07,1969800.0
2011-11-25 12:30:00,9.07,9.15,9.05,9.11,1514800.0,9.07,9.15,9.05,9.11,1514800.0
2011-11-25 12:35:00,9.11,9.15,9.09,9.13,898800.0,9.11,9.15,9.09,9.13,898800.0
2011-11-25 12:40:00,9.12,9.13,9.05,9.07,980000.0,9.12,9.13,9.05,9.07,980000.0
2011-11-25 12:45:00,9.07,9.13,9.06,9.11,934500.0,9.07,9.13,9.06,9.11,934500.0
2011-11-25 12:50:00,9.11,9.15,9.09,9.11,1157800.0,9.11,9.15,9.09,9.11,1157800.0
2011-11-25 12:55:00,9.11,9.13,9.09,9.12,1451800.0,9.11,9.13,9.09,9.12,1451800.0
2011-11-28 09:30:00,9.59,9.78,9.54,9.61,3276700.0,9.59,9.78,9.54,9.61,3276700.0
2011-11-28 09:35:00,9.61,9.73,9.61,9.66,1631700.0,9.61,9.73,9.61,9.66,1631700.0
2011-11-28 09:40:00,9.67,9.73,9.61,9.7,1581300.0,9.67,9.73,9.61,9.7,1581300.0
2011-11-28 09:45:00,9.7,9.76,9.65,9.73,1286600.0,9.7,9.76,9.65,9.73,1286600.0
2011-11-28 09:50:00,9.74,9.77,9.69,9.76,1316000.0,9.74,9.77,9.69,9.76,1316000.0
2011-11-28 09:55:00,9.76,9.77,9.7,9.75,1187200.0,9.76,9.77,9.7,9.75,1187200.0
2011-11-28 10:00:00,9.74,9.82,9.73,9.79,1289400.0,9.74,9.82,9.73,9.79,1289400.0
2011-11-28 10:05:00,9.79,9.81,9.76,9.79,538300.0,9.79,9.81,9.76,9.79,538300.0
2011-11-28 10:10:00,9.79,9.86,9.79,9.82,1031100.0,9.79,9.86,9.79,9.82,1031100.0
2011-11-28 10:15:00,9.82,9.87,9.82,9.84,632100.0,9.82,9.87,9.82,9.84,632100.0
2011-11-28 10:20:00,9.84,9.85,9.78,9.8,800100.0,9.84,9.85,9.78,9.8,800100.0
2011-11-28 10:25:00,9.8,9.83,9.77,9.79,551600.0,9.8,9.83,9.77,9.79,551600.0
2011-11-28 10:30:00,9.78,9.85,9.78,9.82,681100.0,9.78,9.85,9.78,9.82,681100.0
2011-11-28 10:35:00,9.81,9.84,9.81,9.83,587300.0,9.81,9.84,9.81,9.83,587300.0
2011-11-28 10:40:00,9.83,9.84,9.81,9.83,254800.0,9.83,9.84,9.81,9.83,254800.0
2011-11-28 10:45:00,9.84,9.91,9.83,9.86,750400.0,9.84,9.91,9.83,9.86,750400.0
2011-11-28 10:50:00,9.86,9.93,9.85,9.9,871500.0,9.86,9.93,9.85,9.9,871500.0
2011-11-28 10:55:00,9.9,9.93,9.89,9.93,750400.0,9.9,9.93,9.89,9.93,750400.0
2011-11-28 11:00:00,9.92,9.94,9.87,9.89,667100.0,9.92,9.94,9.87,9.89,667100.0
2011-11-28 11:05:00,9.88,9.91,9.88,9.9,315000.0,9.88,9.91,9.88,9.9,315000.0
2011-11-28 11:10:00,9.9,9.93,9.89,9.91,484400.0,9.9,9.93,9.89,9.91,484400.0
2011-11-28 11:15:00,9.91,9.93,9.89,9.93,385700.0,9.91,9.93,9.89,9.93,385700.0
2011-11-28 11:20:00,9.93,9.99,9.92,9.97,1030400.0,9.93,9.99,9.92,9.97,1030400.0
2011-11-28 11:25:00,9.97,10.01,9.97,9.99,960400.0,9.97,10.01,9.97,9.99,960400.0
2011-11-28 11:30:00,9.99,10.02,9.96,10.01,606200.0,9.99,10.02,9.96,10.01,606200.0
2011-11-28 11:35:00,10.02,10.03,10.0,10.02,535500.0,10.02,10.03,10.0,10.02,535500.0
2011-11-28 11:40:00,10.02,10.05,10.0,10.04,577500.0,10.02,10.05,10.0,10.04,577500.0
2011-11-28 11:45:00,10.04,10.04,10.01,10.01,497700.0,10.04,10.04,10.01,10.01,497700.0
2011-11-28 11:50:00,10.01,10.05,10.01,10.05,312200.0,10.01,10.05,10.01,10.05,312200.0
2011-11-28 11:55:00,10.05,10.07,10.04,10.06,572600.0,10.05,10.07,10.04,10.06,572600.0
2011-11-28 12:00:00,10.06,10.07,10.06,10.07,655900.0,10.06,10.07,10.06,10.07,655900.0
2011-11-28 12:05:00,10.07,10.09,10.06,10.06,765800.0,10.07,10.09,10.06,10.06,765800.0
2011-11-28 12:10:00,10.06,10.07,10.04,10.06,545300.0,10.06,10.07,10.04,10.06,545300.0
2011-11-28 12:15:00,10.06,10.07,10.03,10.06,457800.0,10.06,10.07,10.03,10.06,457800.0
2011-11-28 12:20:00,10.06,10.11,10.06,10.1,562100.0,10.06,10.11,10.06,10.1,562100.0
2011-11-28 12:25:00,10.1,10.11,10.05,10.05,450100.0,10.1,10.11,10.05,10.05,450100.0
2011-11-28 12:30:00,10.05,10.08,10.03,10.06,531300.0,10.05,10.08,10.03,10.06,531300.0
2011-11-28 12:35:00,10.07,10.08,10.02,10.04,1094800.0,10.07,10.08,10.02,10.04,1094800.0
2011-11-28 12:40:00,10.04,10.04,9.93,9.95,1423800.0,10.04,10.04,9.93,9.95,1423800.0
2011-11-28 12:45:00,9.94,9.97,9.91,9.94,884800.0,9.94,9.97,9.91,9.94,884800.0
2011-11-28 12:50:00,9.93,9.94,9.9,9.91,644000.0,9.93,9.94,9.9,9.91,644000.0
2011-11-28 12:55:00,9.91,9.92,9.81,9.83,1115100.0,9.91,9.92,9.81,9.83,1115100.0
2011-11-28 13:00:00,9.82,9.88,9.82,9.86,880600.0,9.82,9.88,9.82,9.86,880600.0
2011-11-28 13:05:00,9.86,9.88,9.84,9.87,483700.0,9.86,9.88,9.84,9.87,483700.0
2011-11-28 13:10:00,9.86,9.86,9.82,9.84,378000.0,9.86,9.86,9.82,9.84,378000.0
2011-11-28 13:15:00,9.84,9.85,9.8,9.83,782600.0,9.84,9.85,9.8,9.83,782600.0
2011-11-28 13:20:00,9.83,9.84,9.81,9.82,450800.0,9.83,9.84,9.81,9.82,450800.0
2011-11-28 13:25:00,9.82,9.82,9.78,9.8,575400.0,9.82,9.82,9.78,9.8,575400.0
2011-11-28 13:30:00,9.8,9.86,9.8,9.84,354200.0,9.8,9.86,9.8,9.84,354200.0
2011-11-28 13:35:00,9.83,9.83,9.8,9.8,413000.0,9.83,9.83,9.8,9.8,413000.0
2011-11-28 13:40:00,9.8,9.83,9.77,9.8,533400.0,9.8,9.83,9.77,9.8,533400.0
2011-11-28 13:45:00,9.8,9.82,9.79,9.81,240100.0,9.8,9.82,9.79,9.81,240100.0
2011-11-28 13:50:00,9.81,9.82,9.78,9.79,338100.0,9.81,9.82,9.78,9.79,338100.0
2011-11-28 13:55:00,9.79,9.82,9.78,9.82,452900.0,9.79,9.82,9.78,9.82,452900.0
2011-11-28 14:00:00,9.81,9.86,9.8,9.86,592200.0,9.81,9.86,9.8,9.86,592200.0
2011-11-28 14:05:00,9.85,9.88,9.84,9.87,517300.0,9.85,9.88,9.84,9.87,517300.0
2011-11-28 14:10:00,9.88,9.9,9.85,9.85,668500.0,9.88,9.9,9.85,9.85,668500.0
2011-11-28 14:15:00,9.85,9.87,9.85,9.87,217000.0,9.85,9.87,9.85,9.87,217000.0
2011-11-28 14:20:00,9.86,9.89,9.85,9.85,290500.0,9.86,9.89,9.85,9.85,290500.0
2011-11-28 14:25:00,9.85,9.86,9.83,9.84,270200.0,9.85,9.86,9.83,9.84,270200.0
2011-11-28 14:30:00,9.85,9.86,9.82,9.84,155400.0,9.85,9.86,9.82,9.84,155400.0
2011-11-28 14:35:00,9.85,9.86,9.84,9.85,162400.0,9.85,9.86,9.84,9.85,162400.0
2011-11-28 14:40:00,9.85,9.87,9.84,9.85,182000.0,9.85,9.87,9.84,9.85,182000.0
2011-11-28 14:45:00,9.85,9.86,9.83,9.84,184800.0,9.85,9.86,9.83,9.84,184800.0
2011-11-28 14:50:00,9.84,9.84,9.82,9.83,243600.0,9.84,9.84,9.82,9.83,243600.0
2011-11-28 14:55:00,9.83,9.85,9.81,9.83,316400.0,9.83,9.85,9.81,9.83,316400.0
2011-11-28 15:00:00,9.84,9.86,9.82,9.84,305200.0,9.84,9.86,9.82,9.84,305200.0
2011-11-28 15:05:00,9.84,9.84,9.81,9.83,772100.0,9.84,9.84,9.81,9.83,772100.0
2011-11-28 15:10:00,9.84,9.87,9.83,9.86,634900.0,9.84,9.87,9.83,9.86,634900.0
2011-11-28 15:15:00,9.86,9.86,9.8,9.85,597800.0,9.86,9.86,9.8,9.85,597800.0
2011-11-28 15:20:00,9.85,9.92,9.82,9.91,905100.0,9.85,9.92,9.82,9.91,905100.0
2011-11-28 15:25:00,9.91,9.93,9.88,9.89,703500.0,9.91,9.93,9.88,9.89,703500.0
2011-11-28 15:30:00,9.89,9.93,9.87,9.89,653800.0,9.89,9.93,9.87,9.89,653800.0
2011-11-28 15:35:00,9.89,9.93,9.89,9.91,373800.0,9.89,9.93,9.89,9.91,373800.0
2011-11-28 15:40:00,9.91,9.93,9.87,9.93,631400.0,9.91,9.93,9.87,9.93,631400.0
2011-11-28 15:45:00,9.92,9.93,9.89,9.9,531300.0,9.92,9.93,9.89,9.9,531300.0
2011-11-28 15:50:00,9.9,9.94,9.89,9.94,756000.0,9.9,9.94,9.89,9.94,756000.0
2011-11-28 15:55:00,9.93,9.99,9.93,9.99,1908900.0,9.93,9.99,9.93,9.99,1908900.0
2011-11-29 09:30:00,9.9,9.91,9.79,9.86,1474900.0,9.9,9.91,9.79,9.86,1474900.0
2011-11-29 09:35:00,9.86,9.86,9.76,9.83,954100.0,9.86,9.86,9.76,9.83,954100.0
2011-11-29 09:40:00,9.84,9.9,9.83,9.86,796600.0,9.84,9.9,9.83,9.86,796600.0
2011-11-29 09:45:00,9.85,9.88,9.83,9.84,955500.0,9.85,9.88,9.83,9.84,955500.0
2011-11-29 09:50:00,9.85,9.87,9.79,9.83,970200.0,9.85,9.87,9.79,9.83,970200.0
2011-11-29 09:55:00,9.82,9.84,9.79,9.82,591500.0,9.82,9.84,9.79,9.82,591500.0
2011-11-29 10:00:00,9.82,9.85,9.8,9.83,889700.0,9.82,9.85,9.8,9.83,889700.0
2011-11-29 10:05:00,9.83,9.84,9.69,9.75,1707300.0,9.83,9.84,9.69,9.75,1707300.0
2011-11-29 10:10:00,9.75,9.79,9.74,9.75,659400.0,9.75,9.79,9.74,9.75,659400.0
2011-11-29 10:15:00,9.75,9.75,9.69,9.71,1064000.0,9.75,9.75,9.69,9.71,1064000.0
2011-11-29 10:20:00,9.7,9.72,9.66,9.69,1349600.0,9.7,9.72,9.66,9.69,1349600.0
2011-11-29 10:25:00,9.69,9.73,9.69,9.69,453600.0,9.69,9.73,9.69,9.69,453600.0
2011-11-29 10:30:00,9.69,9.7,9.62,9.65,1341900.0,9.69,9.7,9.62,9.65,1341900.0
2011-11-29 10:35:00,9.64,9.64,9.54,9.56,1695400.0,9.64,9.64,9.54,9.56,1695400.0
2011-11-29 10:40:00,9.56,9.56,9.46,9.53,2048900.0,9.56,9.56,9.46,9.53,2048900.0
2011-11-29 10:45:00,9.52,9.54,9.44,9.45,1459500.0,9.52,9.54,9.44,9.45,1459500.0
2011-11-29 10:50:00,9.46,9.51,9.44,9.5,938000.0,9.46,9.51,9.44,9.5,938000.0
2011-11-29 10:55:00,9.51,9.51,9.38,9.43,1573600.0,9.51,9.51,9.38,9.43,1573600.0
2011-11-29 11:00:00,9.43,9.47,9.4,9.41,961800.0,9.43,9.47,9.4,9.41,961800.0
2011-11-29 11:05:00,9.41,9.47,9.4,9.44,560000.0,9.41,9.47,9.4,9.44,560000.0
2011-11-29 11:10:00,9.44,9.49,9.43,9.47,705600.0,9.44,9.49,9.43,9.47,705600.0
2011-11-29 11:15:00,9.47,9.54,9.47,9.53,905100.0,9.47,9.54,9.47,9.53,905100.0
2011-11-29 11:20:00,9.53,9.58,9.51,9.52,1235500.0,9.53,9.58,9.51,9.52,1235500.0
2011-11-29 11:25:00,9.52,9.57,9.52,9.56,396900.0,9.52,9.57,9.52,9.56,396900.0
2011-11-29 11:30:00,9.56,9.56,9.5,9.51,378700.0,9.56,9.56,9.5,9.51,378700.0
2011-11-29 11:35:00,9.51,9.52,9.46,9.47,829500.0,9.51,9.52,9.46,9.47,829500.0
2011-11-29 11:40:00,9.47,9.51,9.45,9.46,283500.0,9.47,9.51,9.45,9.46,283500.0
2011-11-29 11:45:00,9.46,9.5,9.45,9.48,198100.0,9.46,9.5,9.45,9.48,198100.0
2011-11-29 11:50:00,9.48,9.48,9.43,9.44,441700.0,9.48,9.48,9.43,9.44,441700.0
2011-11-29 11:55:00,9.44,9.51,9.43,9.51,568400.0,9.44,9.51,9.43,9.51,568400.0
2011-11-29 12:00:00,9.5,9.57,9.49,9.56,847700.0,9.5,9.57,9.49,9.56,847700.0
2011-11-29 12:05:00,9.56,9.57,9.54,9.56,281400.0,9.56,9.57,9.54,9.56,281400.0
2011-11-29 12:10:00,9.57,9.61,9.56,9.59,651700.0,9.57,9.61,9.56,9.59,651700.0
2011-11-29 12:15:00,9.59,9.61,9.56,9.56,493500.0,9.59,9.61,9.56,9.56,493500.0
2011-11-29 12:20:00,9.57,9.57,9.54,9.54,266700.0,9.57,9.57,9.54,9.54,266700.0
2011-11-29 12:25:00,9.55,9.57,9.54,9.56,105000.0,9.55,9.57,9.54,9.56,105000.0
2011-11-29 12:30:00,9.56,9.56,9.54,9.55,150500.0,9.56,9.56,9.54,9.55,150500.0
2011-11-29 12:35:00,9.55,9.55,9.51,9.54,191800.0,9.55,9.55,9.51,9.54,191800.0
2011-11-29 12:40:00,9.53,9.56,9.52,9.55,197400.0,9.53,9.56,9.52,9.55,197400.0
2011-11-29 12:45:00,9.54,9.55,9.52,9.54,356300.0,9.54,9.55,9.52,9.54,356300.0
2011-11-29 12:50:00,9.55,9.56,9.54,9.55,189700.0,9.55,9.56,9.54,9.55,189700.0
2011-11-29 12:55:00,9.55,9.57,9.52,9.57,237300.0,9.55,9.57,9.52,9.57,237300.0
2011-11-29 13:00:00,9.57,9.59,9.56,9.58,332500.0,9.57,9.59,9.56,9.58,332500.0
2011-11-29 13:05:00,9.58,9.61,9.57,9.61,551600.0,9.58,9.61,9.57,9.61,551600.0
2011-11-29 13:10:00,9.61,9.67,9.6,9.67,507500.0,9.61,9.67,9.6,9.67,507500.0
2011-11-29 13:15:00,9.67,9.71,9.64,9.71,885500.0,9.67,9.71,9.64,9.71,885500.0
2011-11-29 13:20:00,9.71,9.74,9.69,9.74,714000.0,9.71,9.74,9.69,9.74,714000.0
2011-11-29 13:25:00,9.74,9.78,9.74,9.76,802200.0,9.74,9.78,9.74,9.76,802200.0
2011-11-29 13:30:00,9.75,9.75,9.69,9.69,672700.0,9.75,9.75,9.69,9.69,672700.0
2011-11-29 13:35:00,9.69,9.71,9.66,9.7,481600.0,9.69,9.71,9.66,9.7,481600.0
2011-11-29 13:40:00,9.7,9.71,9.66,9.69,300300.0,9.7,9.71,9.66,9.69,300300.0
2011-11-29 13:45:00,9.68,9.7,9.67,9.68,319200.0,9.68,9.7,9.67,9.68,319200.0
2011-11-29 13:50:00,9.68,9.7,9.66,9.68,294000.0,9.68,9.7,9.66,9.68,294000.0
2011-11-29 13:55:00,9.68,9.68,9.64,9.65,432600.0,9.68,9.68,9.64,9.65,432600.0
2011-11-29 14:00:00,9.65,9.65,9.62,9.64,353500.0,9.65,9.65,9.62,9.64,353500.0
2011-11-29 14:05:00,9.64,9.68,9.64,9.66,305900.0,9.64,9.68,9.64,9.66,305900.0
2011-11-29 14:10:00,9.67,9.71,9.66,9.66,502600.0,9.67,9.71,9.66,9.66,502600.0
2011-11-29 14:15:00,9.67,9.71,9.66,9.71,180600.0,9.67,9.71,9.66,9.71,180600.0
2011-11-29 14:20:00,9.71,9.74,9.71,9.73,317100.0,9.71,9.74,9.71,9.73,317100.0
2011-11-29 14:25:00,9.73,9.73,9.7,9.7,210000.0,9.73,9.73,9.7,9.7,210000.0
2011-11-29 14:30:00,9.71,9.74,9.7,9.73,207900.0,9.71,9.74,9.7,9.73,207900.0
2011-11-29 14:35:00,9.73,9.74,9.7,9.72,292600.0,9.73,9.74,9.7,9.72,292600.0
2011-11-29 14:40:00,9.71,9.72,9.7,9.72,175000.0,9.71,9.72,9.7,9.72,175000.0
2011-11-29 14:45:00,9.72,9.73,9.68,9.69,157500.0,9.72,9.73,9.68,9.69,157500.0
2011-11-29 14:50:00,9.68,9.68,9.65,9.66,317100.0,9.68,9.68,9.65,9.66,317100.0
2011-11-29 14:55:00,9.66,9.68,9.65,9.66,191100.0,9.66,9.68,9.65,9.66,191100.0
2011-11-29 15:00:00,9.65,9.69,9.65,9.69,289100.0,9.65,9.69,9.65,9.69,289100.0
2011-11-29 15:05:00,9.68,9.69,9.62,9.62,315000.0,9.68,9.69,9.62,9.62,315000.0
2011-11-29 15:10:00,9.62,9.68,9.62,9.67,288400.0,9.62,9.68,9.62,9.67,288400.0
2011-11-29 15:15:00,9.67,9.69,9.66,9.66,341600.0,9.67,9.69,9.66,9.66,341600.0
2011-11-29 15:20:00,9.66,9.67,9.63,9.64,232400.0,9.66,9.67,9.63,9.64,232400.0
2011-11-29 15:25:00,9.64,9.66,9.63,9.64,324100.0,9.64,9.66,9.63,9.64,324100.0
2011-11-29 15:30:00,9.65,9.68,9.65,9.68,620200.0,9.65,9.68,9.65,9.68,620200.0
2011-11-29 15:35:00,9.68,9.69,9.64,9.65,491400.0,9.68,9.69,9.64,9.65,491400.0
2011-11-29 15:40:00,9.65,9.67,9.64,9.64,358400.0,9.65,9.67,9.64,9.64,358400.0
2011-11-29 15:45:00,9.64,9.67,9.64,9.65,431200.0,9.64,9.67,9.64,9.65,431200.0
2011-11-29 15:50:00,9.65,9.66,9.62,9.64,760900.0,9.65,9.66,9.62,9.64,760900.0
2011-11-29 15:55:00,9.64,9.66,9.63,9.65,1000300.0,9.64,9.66,9.63,9.65,1000300.0
2011-11-30 09:30:00,9.86,9.9,9.56,9.62,3052700.0,9.86,9.9,9.56,9.62,3052700.0
2011-11-30 09:35:00,9.62,9.71,9.48,9.53,3247300.0,9.62,9.71,9.48,9.53,3247300.0
2011-11-30 09:40:00,9.53,9.54,9.4,9.42,2674000.0,9.53,9.54,9.4,9.42,2674000.0
2011-11-30 09:45:00,9.41,9.5,9.39,9.43,2725800.0,9.41,9.5,9.39,9.43,2725800.0
2011-11-30 09:50:00,9.43,9.45,9.32,9.36,2167900.0,9.43,9.45,9.32,9.36,2167900.0
2011-11-30 09:55:00,9.35,9.36,9.22,9.25,2397500.0,9.35,9.36,9.22,9.25,2397500.0
2011-11-30 10:00:00,9.25,9.32,9.24,9.26,1727600.0,9.25,9.32,9.24,9.26,1727600.0
2011-11-30 10:05:00,9.26,9.3,9.24,9.28,1332100.0,9.26,9.3,9.24,9.28,1332100.0
2011-11-30 10:10:00,9.27,9.37,9.25,9.32,1778700.0,9.27,9.37,9.25,9.32,1778700.0
2011-11-30 10:15:00,9.32,9.38,9.31,9.34,889700.0,9.32,9.38,9.31,9.34,889700.0
2011-11-30 10:20:00,9.35,9.42,9.34,9.42,870800.0,9.35,9.42,9.34,9.42,870800.0
2011-11-30 10:25:00,9.42,9.47,9.41,9.46,1480500.0,9.42,9.47,9.41,9.46,1480500.0
2011-11-30 10:30:00,9.47,9.49,9.44,9.48,976500.0,9.47,9.49,9.44,9.48,976500.0
2011-11-30 10:35:00,9.48,9.48,9.41,9.43,1012200.0,9.48,9.48,9.41,9.43,1012200.0
2011-11-30 10:40:00,9.43,9.44,9.39,9.41,717500.0,9.43,9.44,9.39,9.41,717500.0
2011-11-30 10:45:00,9.41,9.44,9.39,9.42,835800.0,9.41,9.44,9.39,9.42,835800.0
2011-11-30 10:50:00,9.42,9.44,9.41,9.41,280000.0,9.42,9.44,9.41,9.41,280000.0
2011-11-30 10:55:00,9.41,9.42,9.38,9.4,467600.0,9.41,9.42,9.38,9.4,467600.0
2011-11-30 11:00:00,9.4,9.41,9.33,9.33,798700.0,9.4,9.41,9.33,9.33,798700.0
2011-11-30 11:05:00,9.34,9.44,9.33,9.43,752500.0,9.34,9.44,9.33,9.43,752500.0
2011-11-30 11:10:00,9.43,9.44,9.41,9.43,539000.0,9.43,9.44,9.41,9.43,539000.0
2011-11-30 11:15:00,9.44,9.48,9.42,9.42,864500.0,9.44,9.48,9.42,9.42,864500.0
2011-11-30 11:20:00,9.42,9.43,9.41,9.43,286300.0,9.42,9.43,9.41,9.43,286300.0
2011-11-30 11:25:00,9.43,9.47,9.43,9.46,429100.0,9.43,9.47,9.43,9.46,429100.0
2011-11-30 11:30:00,9.46,9.48,9.44,9.46,359800.0,9.46,9.48,9.44,9.46,359800.0
2011-11-30 11:35:00,9.46,9.46,9.44,9.45,247800.0,9.46,9.46,9.44,9.45,247800.0
2011-11-30 11:40:00,9.46,9.48,9.45,9.47,349300.0,9.46,9.48,9.45,9.47,349300.0
2011-11-30 11:45:00,9.47,9.47,9.46,9.46,179900.0,9.47,9.47,9.46,9.46,179900.0
2011-11-30 11:50:00,9.46,9.47,9.42,9.42,525000.0,9.46,9.47,9.42,9.42,525000.0
2011-11-30 11:55:00,9.42,9.43,9.4,9.42,427000.0,9.42,9.43,9.4,9.42,427000.0
2011-11-30 12:00:00,9.42,9.43,9.41,9.43,188300.0,9.42,9.43,9.41,9.43,188300.0
2011-11-30 12:05:00,9.43,9.43,9.4,9.41,459200.0,9.43,9.43,9.4,9.41,459200.0
2011-11-30 12:10:00,9.41,9.41,9.39,9.4,454300.0,9.41,9.41,9.39,9.4,454300.0
2011-11-30 12:15:00,9.4,9.41,9.39,9.39,379400.0,9.4,9.41,9.39,9.39,379400.0
2011-11-30 12:20:00,9.4,9.41,9.39,9.4,356300.0,9.4,9.41,9.39,9.4,356300.0
2011-11-30 12:25:00,9.4,9.4,9.39,9.39,270900.0,9.4,9.4,9.39,9.39,270900.0
2011-11-30 12:30:00,9.39,9.39,9.37,9.37,606900.0,9.39,9.39,9.37,9.37,606900.0
2011-11-30 12:35:00,9.37,9.37,9.34,9.35,338100.0,9.37,9.37,9.34,9.35,338100.0
2011-11-30 12:40:00,9.35,9.35,9.23,9.24,2317700.0,9.35,9.35,9.23,9.24,2317700.0
2011-11-30 12:45:00,9.24,9.26,9.17,9.2,3342500.0,9.24,9.26,9.17,9.2,3342500.0
2011-11-30 12:50:00,9.2,9.24,9.15,9.16,2319800.0,9.2,9.24,9.15,9.16,2319800.0
2011-11-30 12:55:00,9.15,9.2,9.12,9.13,2403100.0,9.15,9.2,9.12,9.13,2403100.0
2011-11-30 13:00:00,9.13,9.14,9.06,9.09,2580200.0,9.13,9.14,9.06,9.09,2580200.0
2011-11-30 13:05:00,9.09,9.1,9.02,9.03,1971200.0,9.09,9.1,9.02,9.03,1971200.0
2011-11-30 13:10:00,9.03,9.04,8.97,9.04,3460800.0,9.03,9.04,8.97,9.04,3460800.0
2011-11-30 13:15:00,9.04,9.04,8.94,8.94,2431100.0,9.04,9.04,8.94,8.94,2431100.0
2011-11-30 13:20:00,8.94,9.01,8.91,8.98,2933000.0,8.94,9.01,8.91,8.98,2933000.0
2011-11-30 13:25:00,8.97,9.05,8.97,9.03,2078300.0,8.97,9.05,8.97,9.03,2078300.0
2011-11-30 13:30:00,9.02,9.07,9.01,9.04,1533700.0,9.02,9.07,9.01,9.04,1533700.0
2011-11-30 13:35:00,9.04,9.08,9.03,9.06,1372700.0,9.04,9.08,9.03,9.06,1372700.0
2011-11-30 13:40:00,9.07,9.13,9.06,9.12,1729000.0,9.07,9.13,9.06,9.12,1729000.0
2011-11-30 13:45:00,9.11,9.14,9.08,9.12,1670200.0,9.11,9.14,9.08,9.12,1670200.0
2011-11-30 13:50:00,9.12,9.17,9.11,9.16,1451100.0,9.12,9.17,9.11,9.16,1451100.0
2011-11-30 13:55:00,9.16,9.19,9.14,9.19,1184400.0,9.16,9.19,9.14,9.19,1184400.0
2011-11-30 14:00:00,9.18,9.19,9.15,9.18,1289400.0,9.18,9.19,9.15,9.18,1289400.0
2011-11-30 14:05:00,9.18,9.23,9.17,9.22,1471400.0,9.18,9.23,9.17,9.22,1471400.0
2011-11-30 14:10:00,9.23,9.24,9.16,9.19,1593200.0,9.23,9.24,9.16,9.19,1593200.0
2011-11-30 14:15:00,9.19,9.21,9.13,9.13,1037400.0,9.19,9.21,9.13,9.13,1037400.0
2011-11-30 14:20:00,9.13,9.15,9.12,9.14,1694700.0,9.13,9.15,9.12,9.14,1694700.0
2011-11-30 14:25:00,9.14,9.18,9.13,9.16,1027600.0,9.14,9.18,9.13,9.16,1027600.0
2011-11-30 14:30:00,9.16,9.19,9.14,9.16,858200.0,9.16,9.19,9.14,9.16,858200.0
2011-11-30 14:35:00,9.16,9.17,9.12,9.12,1155000.0,9.16,9.17,9.12,9.12,1155000.0
2011-11-30 14:40:00,9.12,9.13,9.07,9.12,1321600.0,9.12,9.13,9.07,9.12,1321600.0
2011-11-30 14:45:00,9.12,9.13,9.1,9.12,896700.0,9.12,9.13,9.1,9.12,896700.0
2011-11-30 14:50:00,9.11,9.15,9.11,9.13,758100.0,9.11,9.15,9.11,9.13,758100.0
2011-11-30 14:55:00,9.13,9.14,9.11,9.13,500500.0,9.13,9.14,9.11,9.13,500500.0
2011-11-30 15:00:00,9.13,9.17,9.12,9.17,969500.0,9.13,9.17,9.12,9.17,969500.0
2011-11-30 15:05:00,9.17,9.19,9.16,9.19,765100.0,9.17,9.19,9.16,9.19,765100.0
2011-11-30 15:10:00,9.19,9.33,9.19,9.31,3064600.0,9.19,9.33,9.19,9.31,3064600.0
2011-11-30 15:15:00,9.31,9.33,9.2,9.22,1810200.0,9.31,9.33,9.2,9.22,1810200.0
2011-11-30 15:20:00,9.22,9.23,9.16,9.16,960400.0,9.22,9.23,9.16,9.16,960400.0
2011-11-30 15:25:00,9.16,9.2,9.13,9.2,1355900.0,9.16,9.2,9.13,9.2,1355900.0
2011-11-30 15:30:00,9.19,9.2,9.15,9.16,771400.0,9.19,9.2,9.15,9.16,771400.0
2011-11-30 15:35:00,9.16,9.16,9.11,9.13,1008000.0,9.16,9.16,9.11,9.13,1008000.0
2011-11-30 15:40:00,9.13,9.18,9.13,9.15,1015700.0,9.13,9.18,9.13,9.15,1015700.0
2011-11-30 15:45:00,9.16,9.16,9.13,9.15,749700.0,9.16,9.16,9.13,9.15,749700.0
2011-11-30 15:50:00,9.15,9.23,9.15,9.21,1640800.0,9.15,9.23,9.15,9.21,1640800.0
2011-11-30 15:55:00,9.21,9.22,9.17,9.22,2585800.0,9.21,9.22,9.17,9.22,2585800.0
2011-12-01 09:30:00,9.22,9.31,9.14,9.3,1711500.0,9.22,9.31,9.14,9.3,1711500.0
2011-12-01 09:35:00,9.3,9.41,9.29,9.33,1527400.0,9.3,9.41,9.29,9.33,1527400.0
2011-12-01 09:40:00,9.33,9.38,9.26,9.37,1201900.0,9.33,9.38,9.26,9.37,1201900.0
2011-12-01 09:45:00,9.36,9.37,9.3,9.36,773500.0,9.36,9.37,9.3,9.36,773500.0
2011-12-01 09:50:00,9.36,9.47,9.34,9.45,1396500.0,9.36,9.47,9.34,9.45,1396500.0
2011-12-01 09:55:00,9.45,9.59,9.45,9.54,2255400.0,9.45,9.59,9.45,9.54,2255400.0
2011-12-01 10:00:00,9.53,9.57,9.5,9.5,814100.0,9.53,9.57,9.5,9.5,814100.0
2011-12-01 10:05:00,9.51,9.54,9.46,9.53,1226400.0,9.51,9.54,9.46,9.53,1226400.0
2011-12-01 10:10:00,9.53,9.54,9.46,9.47,514500.0,9.53,9.54,9.46,9.47,514500.0
2011-12-01 10:15:00,9.47,9.5,9.47,9.48,385000.0,9.47,9.5,9.47,9.48,385000.0
2011-12-01 10:20:00,9.48,9.53,9.47,9.51,430500.0,9.48,9.53,9.47,9.51,430500.0
2011-12-01 10:25:00,9.51,9.53,9.47,9.48,625100.0,9.51,9.53,9.47,9.48,625100.0
2011-12-01 10:30:00,9.48,9.49,9.41,9.45,925400.0,9.48,9.49,9.41,9.45,925400.0
2011-12-01 10:35:00,9.44,9.45,9.43,9.43,381500.0,9.44,9.45,9.43,9.43,381500.0
2011-12-01 10:40:00,9.43,9.43,9.4,9.42,550900.0,9.43,9.43,9.4,9.42,550900.0
2011-12-01 10:45:00,9.43,9.46,9.42,9.43,484400.0,9.43,9.46,9.42,9.43,484400.0
2011-12-01 10:50:00,9.42,9.45,9.42,9.43,185500.0,9.42,9.45,9.42,9.43,185500.0
2011-12-01 10:55:00,9.43,9.44,9.37,9.38,630700.0,9.43,9.44,9.37,9.38,630700.0
2011-12-01 11:00:00,9.38,9.43,9.38,9.43,319900.0,9.38,9.43,9.38,9.43,319900.0
2011-12-01 11:05:00,9.43,9.46,9.43,9.43,366800.0,9.43,9.46,9.43,9.43,366800.0
2011-12-01 11:10:00,9.44,9.45,9.43,9.43,370300.0,9.44,9.45,9.43,9.43,370300.0
2011-12-01 11:15:00,9.43,9.44,9.39,9.39,442400.0,9.43,9.44,9.39,9.39,442400.0
2011-12-01 11:20:00,9.39,9.39,9.36,9.39,599900.0,9.39,9.39,9.36,9.39,599900.0
2011-12-01 11:25:00,9.39,9.42,9.38,9.4,315000.0,9.39,9.42,9.38,9.4,315000.0
2011-12-01 11:30:00,9.4,9.41,9.38,9.4,273000.0,9.4,9.41,9.38,9.4,273000.0
2011-12-01 11:35:00,9.4,9.43,9.39,9.43,153300.0,9.4,9.43,9.39,9.43,153300.0
2011-12-01 11:40:00,9.43,9.43,9.41,9.41,104300.0,9.43,9.43,9.41,9.41,104300.0
2011-12-01 11:45:00,9.41,9.46,9.41,9.46,439600.0,9.41,9.46,9.41,9.46,439600.0
2011-12-01 11:50:00,9.46,9.5,9.44,9.5,616700.0,9.46,9.5,9.44,9.5,616700.0
2011-12-01 11:55:00,9.5,9.51,9.49,9.5,281400.0,9.5,9.51,9.49,9.5,281400.0
2011-12-01 12:00:00,9.5,9.55,9.49,9.55,657300.0,9.5,9.55,9.49,9.55,657300.0
2011-12-01 12:05:00,9.55,9.56,9.5,9.5,634200.0,9.55,9.56,9.5,9.5,634200.0
2011-12-01 12:10:00,9.5,9.54,9.5,9.51,492100.0,9.5,9.54,9.5,9.51,492100.0
2011-12-01 12:15:00,9.51,9.52,9.48,9.5,396900.0,9.51,9.52,9.48,9.5,396900.0
2011-12-01 12:20:00,9.5,9.56,9.49,9.55,500500.0,9.5,9.56,9.49,9.55,500500.0
2011-12-01 12:25:00,9.55,9.57,9.52,9.54,590800.0,9.55,9.57,9.52,9.54,590800.0
2011-12-01 12:30:00,9.54,9.55,9.52,9.54,175700.0,9.54,9.55,9.52,9.54,175700.0
2011-12-01 12:35:00,9.54,9.55,9.5,9.51,509600.0,9.54,9.55,9.5,9.51,509600.0
2011-12-01 12:40:00,9.5,9.53,9.5,9.51,196700.0,9.5,9.53,9.5,9.51,196700.0
2011-12-01 12:45:00,9.51,9.52,9.48,9.52,355600.0,9.51,9.52,9.48,9.52,355600.0
2011-12-01 12:50:00,9.52,9.53,9.5,9.52,267400.0,9.52,9.53,9.5,9.52,267400.0
2011-12-01 12:55:00,9.52,9.52,9.48,9.48,347200.0,9.52,9.52,9.48,9.48,347200.0
2011-12-01 13:00:00,9.48,9.5,9.48,9.49,191100.0,9.48,9.5,9.48,9.49,191100.0
2011-12-01 13:05:00,9.49,9.51,9.49,9.5,175700.0,9.49,9.51,9.49,9.5,175700.0
2011-12-01 13:10:00,9.5,9.53,9.5,9.52,245000.0,9.5,9.53,9.5,9.52,245000.0
2011-12-01 13:15:00,9.52,9.55,9.51,9.54,237300.0,9.52,9.55,9.51,9.54,237300.0
2011-12-01 13:20:00,9.54,9.56,9.54,9.56,446600.0,9.54,9.56,9.54,9.56,446600.0
2011-12-01 13:25:00,9.55,9.56,9.53,9.54,486500.0,9.55,9.56,9.53,9.54,486500.0
2011-12-01 13:30:00,9.54,9.55,9.54,9.55,215600.0,9.54,9.55,9.54,9.55,215600.0
2011-12-01 13:35:00,9.55,9.55,9.48,9.5,508900.0,9.55,9.55,9.48,9.5,508900.0
2011-12-01 13:40:00,9.5,9.52,9.49,9.49,291200.0,9.5,9.52,9.49,9.49,291200.0
2011-12-01 13:45:00,9.49,9.5,9.48,9.49,169400.0,9.49,9.5,9.48,9.49,169400.0
2011-12-01 13:50:00,9.49,9.51,9.49,9.5,476000.0,9.49,9.51,9.49,9.5,476000.0
2011-12-01 13:55:00,9.5,9.53,9.5,9.53,158900.0,9.5,9.53,9.5,9.53,158900.0
2011-12-01 14:00:00,9.52,9.52,9.5,9.5,167300.0,9.52,9.52,9.5,9.5,167300.0
2011-12-01 14:05:00,9.5,9.51,9.5,9.5,203700.0,9.5,9.51,9.5,9.5,203700.0
2011-12-01 14:10:00,9.5,9.51,9.5,9.5,225400.0,9.5,9.51,9.5,9.5,225400.0
2011-12-01 14:15:00,9.5,9.51,9.5,9.51,260400.0,9.5,9.51,9.5,9.51,260400.0
2011-12-01 14:20:00,9.51,9.53,9.5,9.5,183400.0,9.51,9.53,9.5,9.5,183400.0
2011-12-01 14:25:00,9.5,9.52,9.5,9.5,122500.0,9.5,9.52,9.5,9.5,122500.0
2011-12-01 14:30:00,9.5,9.51,9.49,9.5,355600.0,9.5,9.51,9.49,9.5,355600.0
2011-12-01 14:35:00,9.5,9.52,9.5,9.51,112700.0,9.5,9.52,9.5,9.51,112700.0
2011-12-01 14:40:00,9.51,9.51,9.5,9.5,151200.0,9.51,9.51,9.5,9.5,151200.0
2011-12-01 14:45:00,9.5,9.54,9.5,9.53,294000.0,9.5,9.54,9.5,9.53,294000.0
2011-12-01 14:50:00,9.52,9.52,9.5,9.52,215600.0,9.52,9.52,9.5,9.52,215600.0
2011-12-01 14:55:00,9.52,9.53,9.5,9.51,184800.0,9.52,9.53,9.5,9.51,184800.0
2011-12-01 15:00:00,9.5,9.51,9.5,9.5,312900.0,9.5,9.51,9.5,9.5,312900.0
2011-12-01 15:05:00,9.5,9.51,9.47,9.49,590800.0,9.5,9.51,9.47,9.49,590800.0
2011-12-01 15:10:00,9.49,9.52,9.48,9.51,358400.0,9.49,9.52,9.48,9.51,358400.0
2011-12-01 15:15:00,9.51,9.52,9.5,9.5,351400.0,9.51,9.52,9.5,9.5,351400.0
2011-12-01 15:20:00,9.5,9.53,9.5,9.52,345100.0,9.5,9.53,9.5,9.52,345100.0
2011-12-01 15:25:00,9.52,9.64,9.52,9.64,2722300.0,9.52,9.64,9.52,9.64,2722300.0
2011-12-01 15:30:00,9.64,9.74,9.6,9.69,5300400.0,9.64,9.74,9.6,9.69,5300400.0
2011-12-01 15:35:00,9.7,9.78,9.63,9.65,3309600.0,9.7,9.78,9.63,9.65,3309600.0
2011-12-01 15:40:00,9.65,9.68,9.6,9.6,1073800.0,9.65,9.68,9.6,9.6,1073800.0
2011-12-01 15:45:00,9.6,9.67,9.57,9.6,1399300.0,9.6,9.67,9.57,9.6,1399300.0
2011-12-01 15:50:00,9.59,9.62,9.58,9.6,1072400.0,9.59,9.62,9.58,9.6,1072400.0
2011-12-01 15:55:00,9.6,9.61,9.58,9.59,1825600.0,9.6,9.61,9.58,9.59,1825600.0
2011-12-02 09:30:00,9.46,9.49,9.32,9.37,2284100.0,9.46,9.49,9.32,9.37,2284100.0
2011-12-02 09:35:00,9.35,9.37,9.3,9.33,1458800.0,9.35,9.37,9.3,9.33,1458800.0
2011-12-02 09:40:00,9.33,9.48,9.31,9.43,1531600.0,9.33,9.48,9.31,9.43,1531600.0
2011-12-02 09:45:00,9.42,9.43,9.34,9.35,987000.0,9.42,9.43,9.34,9.35,987000.0
2011-12-02 09:50:00,9.35,9.41,9.33,9.39,587300.0,9.35,9.41,9.33,9.39,587300.0
2011-12-02 09:55:00,9.39,9.59,9.39,9.58,1929200.0,9.39,9.59,9.39,9.58,1929200.0
2011-12-02 10:00:00,9.58,9.59,9.51,9.52,935200.0,9.58,9.59,9.51,9.52,935200.0
2011-12-02 10:05:00,9.52,9.64,9.52,9.62,1344000.0,9.52,9.64,9.52,9.62,1344000.0
2011-12-02 10:10:00,9.61,9.7,9.59,9.67,1678600.0,9.61,9.7,9.59,9.67,1678600.0
2011-12-02 10:15:00,9.67,9.68,9.59,9.6,911400.0,9.67,9.68,9.59,9.6,911400.0
2011-12-02 10:20:00,9.6,9.62,9.56,9.57,877800.0,9.6,9.62,9.56,9.57,877800.0
2011-12-02 10:25:00,9.57,9.6,9.54,9.57,584500.0,9.57,9.6,9.54,9.57,584500.0
2011-12-02 10:30:00,9.57,9.6,9.54,9.55,343000.0,9.57,9.6,9.54,9.55,343000.0
2011-12-02 10:35:00,9.55,9.56,9.5,9.53,705600.0,9.55,9.56,9.5,9.53,705600.0
2011-12-02 10:40:00,9.53,9.54,9.5,9.52,305900.0,9.53,9.54,9.5,9.52,305900.0
2011-12-02 10:45:00,9.52,9.53,9.49,9.51,339500.0,9.52,9.53,9.49,9.51,339500.0
2011-12-02 10:50:00,9.51,9.52,9.48,9.52,410900.0,9.51,9.52,9.48,9.52,410900.0
2011-12-02 10:55:00,9.51,9.53,9.5,9.51,428400.0,9.51,9.53,9.5,9.51,428400.0
2011-12-02 11:00:00,9.51,9.53,9.47,9.49,623000.0,9.51,9.53,9.47,9.49,623000.0
2011-12-02 11:05:00,9.49,9.52,9.48,9.51,268800.0,9.49,9.52,9.48,9.51,268800.0
2011-12-02 11:10:00,9.51,9.52,9.48,9.5,375900.0,9.51,9.52,9.48,9.5,375900.0
2011-12-02 11:15:00,9.5,9.52,9.49,9.51,283500.0,9.5,9.52,9.49,9.51,283500.0
2011-12-02 11:20:00,9.51,9.52,9.5,9.52,441000.0,9.51,9.52,9.5,9.52,441000.0
2011-12-02 11:25:00,9.51,9.53,9.5,9.52,420700.0,9.51,9.53,9.5,9.52,420700.0
2011-12-02 11:30:00,9.52,9.54,9.49,9.5,574700.0,9.52,9.54,9.49,9.5,574700.0
2011-12-02 11:35:00,9.51,9.53,9.5,9.52,188300.0,9.51,9.53,9.5,9.52,188300.0
2011-12-02 11:40:00,9.52,9.53,9.49,9.5,389900.0,9.52,9.53,9.49,9.5,389900.0
2011-12-02 11:45:00,9.5,9.51,9.45,9.45,425600.0,9.5,9.51,9.45,9.45,425600.0
2011-12-02 11:50:00,9.45,9.49,9.44,9.48,529900.0,9.45,9.49,9.44,9.48,529900.0
2011-12-02 11:55:00,9.48,9.49,9.44,9.45,413700.0,9.48,9.49,9.44,9.45,413700.0
2011-12-02 12:00:00,9.46,9.46,9.44,9.45,270200.0,9.46,9.46,9.44,9.45,270200.0
2011-12-02 12:05:00,9.46,9.47,9.45,9.47,354200.0,9.46,9.47,9.45,9.47,354200.0
2011-12-02 12:10:00,9.47,9.48,9.45,9.45,330400.0,9.47,9.48,9.45,9.45,330400.0
2011-12-02 12:15:00,9.46,9.47,9.45,9.45,147000.0,9.46,9.47,9.45,9.45,147000.0
2011-12-02 12:20:00,9.46,9.5,9.45,9.48,298900.0,9.46,9.5,9.45,9.48,298900.0
2011-12-02 12:25:00,9.49,9.49,9.46,9.46,227500.0,9.49,9.49,9.46,9.46,227500.0
2011-12-02 12:30:00,9.46,9.5,9.46,9.49,147000.0,9.46,9.5,9.46,9.49,147000.0
2011-12-02 12:35:00,9.49,9.5,9.48,9.5,191100.0,9.49,9.5,9.48,9.5,191100.0
2011-12-02 12:40:00,9.5,9.53,9.49,9.49,242900.0,9.5,9.53,9.49,9.49,242900.0
2011-12-02 12:45:00,9.49,9.53,9.48,9.52,315000.0,9.49,9.53,9.48,9.52,315000.0
2011-12-02 12:50:00,9.52,9.53,9.52,9.53,175000.0,9.52,9.53,9.52,9.53,175000.0
2011-12-02 12:55:00,9.54,9.56,9.53,9.55,306600.0,9.54,9.56,9.53,9.55,306600.0
2011-12-02 13:00:00,9.55,9.58,9.53,9.55,427000.0,9.55,9.58,9.53,9.55,427000.0
2011-12-02 13:05:00,9.55,9.56,9.54,9.56,175700.0,9.55,9.56,9.54,9.56,175700.0
2011-12-02 13:10:00,9.56,9.58,9.55,9.56,135800.0,9.56,9.58,9.55,9.56,135800.0
2011-12-02 13:15:00,9.56,9.59,9.56,9.57,323400.0,9.56,9.59,9.56,9.57,323400.0
2011-12-02 13:20:00,9.57,9.59,9.57,9.59,140000.0,9.57,9.59,9.57,9.59,140000.0
2011-12-02 13:25:00,9.59,9.6,9.54,9.56,198800.0,9.59,9.6,9.54,9.56,198800.0
2011-12-02 13:30:00,9.56,9.57,9.55,9.56,224700.0,9.56,9.57,9.55,9.56,224700.0
2011-12-02 13:35:00,9.56,9.58,9.54,9.55,161700.0,9.56,9.58,9.54,9.55,161700.0
2011-12-02 13:40:00,9.56,9.58,9.55,9.57,241500.0,9.56,9.58,9.55,9.57,241500.0
2011-12-02 13:45:00,9.57,9.58,9.56,9.57,151900.0,9.57,9.58,9.56,9.57,151900.0
2011-12-02 13:50:00,9.57,9.59,9.56,9.57,206500.0,9.57,9.59,9.56,9.57,206500.0
2011-12-02 13:55:00,9.57,9.59,9.57,9.58,276500.0,9.57,9.59,9.57,9.58,276500.0
2011-12-02 14:00:00,9.58,9.61,9.58,9.59,469000.0,9.58,9.61,9.58,9.59,469000.0
2011-12-02 14:05:00,9.58,9.59,9.54,9.56,480200.0,9.58,9.59,9.54,9.56,480200.0
2011-12-02 14:10:00,9.55,9.57,9.53,9.54,254100.0,9.55,9.57,9.53,9.54,254100.0
2011-12-02 14:15:00,9.54,9.56,9.53,9.54,311500.0,9.54,9.56,9.53,9.54,311500.0
2011-12-02 14:20:00,9.53,9.55,9.51,9.54,296800.0,9.53,9.55,9.51,9.54,296800.0
2011-12-02 14:25:00,9.54,9.55,9.53,9.54,205100.0,9.54,9.55,9.53,9.54,205100.0
2011-12-02 14:30:00,9.54,9.55,9.53,9.53,252700.0,9.54,9.55,9.53,9.53,252700.0
2011-12-02 14:35:00,9.53,9.54,9.5,9.53,441000.0,9.53,9.54,9.5,9.53,441000.0
2011-12-02 14:40:00,9.54,9.54,9.52,9.54,259000.0,9.54,9.54,9.52,9.54,259000.0
2011-12-02 14:45:00,9.54,9.56,9.54,9.54,245000.0,9.54,9.56,9.54,9.54,245000.0
2011-12-02 14:50:00,9.55,9.56,9.53,9.53,183400.0,9.55,9.56,9.53,9.53,183400.0
2011-12-02 14:55:00,9.54,9.55,9.52,9.54,263900.0,9.54,9.55,9.52,9.54,263900.0
2011-12-02 15:00:00,9.53,9.54,9.51,9.52,452900.0,9.53,9.54,9.51,9.52,452900.0
2011-12-02 15:05:00,9.52,9.53,9.5,9.52,263900.0,9.52,9.53,9.5,9.52,263900.0
2011-12-02 15:10:00,9.51,9.54,9.51,9.52,187600.0,9.51,9.54,9.51,9.52,187600.0
2011-12-02 15:15:00,9.52,9.53,9.51,9.51,154000.0,9.52,9.53,9.51,9.51,154000.0
2011-12-02 15:20:00,9.51,9.52,9.49,9.49,336700.0,9.51,9.52,9.49,9.49,336700.0
2011-12-02 15:25:00,9.49,9.5,9.48,9.49,345800.0,9.49,9.5,9.48,9.49,345800.0
2011-12-02 15:30:00,9.48,9.49,9.46,9.47,403900.0,9.48,9.49,9.46,9.47,403900.0
2011-12-02 15:35:00,9.47,9.5,9.46,9.49,597100.0,9.47,9.5,9.46,9.49,597100.0
2011-12-02 15:40:00,9.49,9.5,9.49,9.49,536200.0,9.49,9.5,9.49,9.49,536200.0
2011-12-02 15:45:00,9.49,9.51,9.47,9.48,796600.0,9.49,9.51,9.47,9.48,796600.0
2011-12-02 15:50:00,9.49,9.5,9.47,9.5,631400.0,9.49,9.5,9.47,9.5,631400.0
2011-12-02 15:55:00,9.49,9.5,9.48,9.48,1198400.0,9.49,9.5,9.48,9.48,1198400.0
2011-12-05 09:30:00,9.56,9.56,9.4,9.41,1456000.0,9.56,9.56,9.4,9.41,1456000.0
2011-12-05 09:35:00,9.43,9.47,9.33,9.37,1694000.0,9.43,9.47,9.33,9.37,1694000.0
2011-12-05 09:40:00,9.37,9.46,9.37,9.43,807100.0,9.37,9.46,9.37,9.43,807100.0
2011-12-05 09:45:00,9.44,9.47,9.42,9.43,600600.0,9.44,9.47,9.42,9.43,600600.0
2011-12-05 09:50:00,9.43,9.46,9.43,9.45,354900.0,9.43,9.46,9.43,9.45,354900.0
2011-12-05 09:55:00,9.45,9.52,9.43,9.49,660100.0,9.45,9.52,9.43,9.49,660100.0
2011-12-05 10:00:00,9.48,9.66,9.47,9.66,1812300.0,9.48,9.66,9.47,9.66,1812300.0
2011-12-05 10:05:00,9.66,9.73,9.62,9.71,2440900.0,9.66,9.73,9.62,9.71,2440900.0
2011-12-05 10:10:00,9.71,9.83,9.71,9.76,2320500.0,9.71,9.83,9.71,9.76,2320500.0
2011-12-05 10:15:00,9.76,9.77,9.68,9.69,910700.0,9.76,9.77,9.68,9.69,910700.0
2011-12-05 10:20:00,9.69,9.77,9.68,9.76,595700.0,9.69,9.77,9.68,9.76,595700.0
2011-12-05 10:25:00,9.76,9.76,9.71,9.76,336000.0,9.76,9.76,9.71,9.76,336000.0
2011-12-05 10:30:00,9.76,9.85,9.74,9.75,1592500.0,9.76,9.85,9.74,9.75,1592500.0
2011-12-05 10:35:00,9.75,9.8,9.74,9.76,530600.0,9.75,9.8,9.74,9.76,530600.0
2011-12-05 10:40:00,9.75,9.82,9.75,9.81,479500.0,9.75,9.82,9.75,9.81,479500.0
2011-12-05 10:45:00,9.81,9.84,9.78,9.82,396900.0,9.81,9.84,9.78,9.82,396900.0
2011-12-05 10:50:00,9.82,9.88,9.8,9.81,751800.0,9.82,9.88,9.8,9.81,751800.0
2011-12-05 10:55:00,9.81,9.81,9.77,9.78,402500.0,9.81,9.81,9.77,9.78,402500.0
2011-12-05 11:00:00,9.77,9.8,9.77,9.77,359800.0,9.77,9.8,9.77,9.77,359800.0
2011-12-05 11:05:00,9.78,9.86,9.77,9.84,487900.0,9.78,9.86,9.77,9.84,487900.0
2011-12-05 11:10:00,9.85,9.89,9.82,9.83,724500.0,9.85,9.89,9.82,9.83,724500.0
2011-12-05 11:15:00,9.83,9.85,9.82,9.84,247100.0,9.83,9.85,9.82,9.84,247100.0
2011-12-05 11:20:00,9.83,9.83,9.79,9.82,311500.0,9.83,9.83,9.79,9.82,311500.0
2011-12-05 11:25:00,9.82,9.84,9.81,9.83,267400.0,9.82,9.84,9.81,9.83,267400.0
2011-12-05 11:30:00,9.83,9.83,9.77,9.77,390600.0,9.83,9.83,9.77,9.77,390600.0
2011-12-05 11:35:00,9.78,9.83,9.77,9.82,254100.0,9.78,9.83,9.77,9.82,254100.0
2011-12-05 11:40:00,9.83,9.85,9.81,9.84,375900.0,9.83,9.85,9.81,9.84,375900.0
2011-12-05 11:45:00,9.84,9.84,9.82,9.83,373100.0,9.84,9.84,9.82,9.83,373100.0
2011-12-05 11:50:00,9.83,9.89,9.83,9.89,697200.0,9.83,9.89,9.83,9.89,697200.0
2011-12-05 11:55:00,9.89,9.92,9.87,9.89,1038100.0,9.89,9.92,9.87,9.89,1038100.0
2011-12-05 12:00:00,9.88,9.94,9.88,9.9,673400.0,9.88,9.94,9.88,9.9,673400.0
2011-12-05 12:05:00,9.91,9.94,9.88,9.9,797300.0,9.91,9.94,9.88,9.9,797300.0
2011-12-05 12:10:00,9.91,9.91,9.89,9.89,370300.0,9.91,9.91,9.89,9.89,370300.0
2011-12-05 12:15:00,9.89,9.96,9.89,9.95,540400.0,9.89,9.96,9.89,9.95,540400.0
2011-12-05 12:20:00,9.95,9.98,9.94,9.97,650300.0,9.95,9.98,9.94,9.97,650300.0
2011-12-05 12:25:00,9.97,9.99,9.94,9.97,651700.0,9.97,9.99,9.94,9.97,651700.0
2011-12-05 12:30:00,9.97,10.02,9.95,10.01,1079400.0,9.97,10.02,9.95,10.01,1079400.0
2011-12-05 12:35:00,10.01,10.05,9.99,9.99,1453200.0,10.01,10.05,9.99,9.99,1453200.0
2011-12-05 12:40:00,10.0,10.04,9.98,10.04,902300.0,10.0,10.04,9.98,10.04,902300.0
2011-12-05 12:45:00,10.04,10.1,10.03,10.09,1773800.0,10.04,10.1,10.03,10.09,1773800.0
2011-12-05 12:50:00,10.09,10.21,10.09,10.19,2638300.0,10.09,10.21,10.09,10.19,2638300.0
2011-12-05 12:55:00,10.18,10.21,10.13,10.18,1886500.0,10.18,10.21,10.13,10.18,1886500.0
2011-12-05 13:00:00,10.17,10.27,10.15,10.21,2433200.0,10.17,10.27,10.15,10.21,2433200.0
2011-12-05 13:05:00,10.22,10.24,10.17,10.19,1187200.0,10.22,10.24,10.17,10.19,1187200.0
2011-12-05 13:10:00,10.19,10.22,10.17,10.17,662900.0,10.19,10.22,10.17,10.17,662900.0
2011-12-05 13:15:00,10.17,10.18,10.14,10.15,693000.0,10.17,10.18,10.14,10.15,693000.0
2011-12-05 13:20:00,10.16,10.18,10.12,10.15,1101800.0,10.16,10.18,10.12,10.15,1101800.0
2011-12-05 13:25:00,10.16,10.19,10.14,10.19,518700.0,10.16,10.19,10.14,10.19,518700.0
2011-12-05 13:30:00,10.19,10.22,10.19,10.2,843500.0,10.19,10.22,10.19,10.2,843500.0
2011-12-05 13:35:00,10.2,10.24,10.19,10.19,658700.0,10.2,10.24,10.19,10.19,658700.0
2011-12-05 13:40:00,10.2,10.2,10.12,10.16,939400.0,10.2,10.2,10.12,10.16,939400.0
2011-12-05 13:45:00,10.16,10.18,10.12,10.13,771400.0,10.16,10.18,10.12,10.13,771400.0
2011-12-05 13:50:00,10.13,10.17,10.12,10.16,800800.0,10.13,10.17,10.12,10.16,800800.0
2011-12-05 13:55:00,10.17,10.17,10.13,10.14,548800.0,10.17,10.17,10.13,10.14,548800.0
2011-12-05 14:00:00,10.14,10.14,10.1,10.11,669200.0,10.14,10.14,10.1,10.11,669200.0
2011-12-05 14:05:00,10.11,10.12,10.06,10.07,997500.0,10.11,10.12,10.06,10.07,997500.0
2011-12-05 14:10:00,10.07,10.12,10.07,10.11,747600.0,10.07,10.12,10.07,10.11,747600.0
2011-12-05 14:15:00,10.11,10.13,10.08,10.12,561400.0,10.11,10.13,10.08,10.12,561400.0
2011-12-05 14:20:00,10.12,10.13,10.09,10.12,329000.0,10.12,10.13,10.09,10.12,329000.0
2011-12-05 14:25:00,10.1,10.11,10.08,10.1,429100.0,10.1,10.11,10.08,10.1,429100.0
2011-12-05 14:30:00,10.1,10.11,10.07,10.09,474600.0,10.1,10.11,10.07,10.09,474600.0
2011-12-05 14:35:00,10.1,10.1,10.07,10.09,583100.0,10.1,10.1,10.07,10.09,583100.0
2011-12-05 14:40:00,10.09,10.12,10.08,10.11,596400.0,10.09,10.12,10.08,10.11,596400.0
2011-12-05 14:45:00,10.1,10.11,10.06,10.08,436800.0,10.1,10.11,10.06,10.08,436800.0
2011-12-05 14:50:00,10.08,10.08,10.03,10.05,620900.0,10.08,10.08,10.03,10.05,620900.0
2011-12-05 14:55:00,10.05,10.1,10.05,10.08,526400.0,10.05,10.1,10.05,10.08,526400.0
2011-12-05 15:00:00,10.08,10.1,10.04,10.09,647500.0,10.08,10.1,10.04,10.09,647500.0
2011-12-05 15:05:00,10.09,10.1,9.98,9.99,1515500.0,10.09,10.1,9.98,9.99,1515500.0
2011-12-05 15:10:00,10.0,10.01,9.93,9.94,1278900.0,10.0,10.01,9.93,9.94,1278900.0
2011-12-05 15:15:00,9.94,9.98,9.93,9.94,894600.0,9.94,9.98,9.93,9.94,894600.0
2011-12-05 15:20:00,9.95,9.98,9.95,9.97,445900.0,9.95,9.98,9.95,9.97,445900.0
2011-12-05 15:25:00,9.97,10.0,9.96,9.96,642600.0,9.97,10.0,9.96,9.96,642600.0
2011-12-05 15:30:00,9.96,10.01,9.95,9.96,800100.0,9.96,10.01,9.95,9.96,800100.0
2011-12-05 15:35:00,9.97,9.98,9.96,9.96,354900.0,9.97,9.98,9.96,9.96,354900.0
2011-12-05 15:40:00,9.96,9.99,9.95,9.97,523600.0,9.96,9.99,9.95,9.97,523600.0
2011-12-05 15:45:00,9.97,10.02,9.96,10.0,1026900.0,9.97,10.02,9.96,10.0,1026900.0
2011-12-05 15:50:00,9.99,10.02,9.99,10.01,973000.0,9.99,10.02,9.99,10.01,973000.0
2011-12-05 15:55:00,10.01,10.03,9.99,10.03,1883000.0,10.01,10.03,9.99,10.03,1883000.0
2011-12-06 09:30:00,10.01,10.11,9.95,9.98,1494500.0,10.01,10.11,9.95,9.98,1494500.0
2011-12-06 09:35:00,9.98,10.07,9.94,10.04,940800.0,9.98,10.07,9.94,10.04,940800.0
2011-12-06 09:40:00,10.04,10.1,9.96,10.01,1663200.0,10.04,10.1,9.96,10.01,1663200.0
2011-12-06 09:45:00,10.01,10.03,9.79,9.88,1997800.0,10.01,10.03,9.79,9.88,1997800.0
2011-12-06 09:50:00,9.88,9.92,9.84,9.92,641900.0,9.88,9.92,9.84,9.92,641900.0
2011-12-06 09:55:00,9.92,9.96,9.91,9.96,593600.0,9.92,9.96,9.91,9.96,593600.0
2011-12-06 10:00:00,9.96,9.99,9.9,9.91,632100.0,9.96,9.99,9.9,9.91,632100.0
2011-12-06 10:05:00,9.9,9.9,9.87,9.88,401100.0,9.9,9.9,9.87,9.88,401100.0
2011-12-06 10:10:00,9.88,9.9,9.84,9.89,581700.0,9.88,9.9,9.84,9.89,581700.0
2011-12-06 10:15:00,9.89,9.89,9.82,9.83,542500.0,9.89,9.89,9.82,9.83,542500.0
2011-12-06 10:20:00,9.84,9.84,9.76,9.82,1281000.0,9.84,9.84,9.76,9.82,1281000.0
2011-12-06 10:25:00,9.81,9.83,9.79,9.83,324100.0,9.81,9.83,9.79,9.83,324100.0
2011-12-06 10:30:00,9.83,9.87,9.83,9.85,570500.0,9.83,9.87,9.83,9.85,570500.0
2011-12-06 10:35:00,9.84,9.89,9.84,9.88,425600.0,9.84,9.89,9.84,9.88,425600.0
2011-12-06 10:40:00,9.88,9.88,9.82,9.83,679000.0,9.88,9.88,9.82,9.83,679000.0
2011-12-06 10:45:00,9.83,9.85,9.79,9.85,541100.0,9.83,9.85,9.79,9.85,541100.0
2011-12-06 10:50:00,9.84,9.86,9.82,9.82,212800.0,9.84,9.86,9.82,9.82,212800.0
2011-12-06 10:55:00,9.83,9.84,9.79,9.79,361900.0,9.83,9.84,9.79,9.79,361900.0
2011-12-06 11:00:00,9.8,9.83,9.8,9.81,169400.0,9.8,9.83,9.8,9.81,169400.0
2011-12-06 11:05:00,9.81,9.82,9.79,9.79,319200.0,9.81,9.82,9.79,9.79,319200.0
2011-12-06 11:10:00,9.79,9.8,9.76,9.77,553700.0,9.79,9.8,9.76,9.77,553700.0
2011-12-06 11:15:00,9.77,9.81,9.77,9.79,424200.0,9.77,9.81,9.77,9.79,424200.0
2011-12-06 11:20:00,9.79,9.84,9.78,9.83,614600.0,9.79,9.84,9.78,9.83,614600.0
2011-12-06 11:25:00,9.83,9.84,9.78,9.79,173600.0,9.83,9.84,9.78,9.79,173600.0
2011-12-06 11:30:00,9.79,9.8,9.74,9.74,462700.0,9.79,9.8,9.74,9.74,462700.0
2011-12-06 11:35:00,9.74,9.79,9.74,9.79,371000.0,9.74,9.79,9.74,9.79,371000.0
2011-12-06 11:40:00,9.78,9.78,9.76,9.78,155400.0,9.78,9.78,9.76,9.78,155400.0
2011-12-06 11:45:00,9.77,9.78,9.74,9.75,260400.0,9.77,9.78,9.74,9.75,260400.0
2011-12-06 11:50:00,9.75,9.76,9.74,9.76,260400.0,9.75,9.76,9.74,9.76,260400.0
2011-12-06 11:55:00,9.76,9.79,9.76,9.76,358400.0,9.76,9.79,9.76,9.76,358400.0
2011-12-06 12:00:00,9.76,9.78,9.75,9.77,291900.0,9.76,9.78,9.75,9.77,291900.0
2011-12-06 12:05:00,9.77,9.78,9.75,9.76,153300.0,9.77,9.78,9.75,9.76,153300.0
2011-12-06 12:10:00,9.76,9.83,9.76,9.81,555800.0,9.76,9.83,9.76,9.81,555800.0
2011-12-06 12:15:00,9.81,9.84,9.79,9.81,745500.0,9.81,9.84,9.79,9.81,745500.0
2011-12-06 12:20:00,9.8,9.83,9.79,9.8,471800.0,9.8,9.83,9.79,9.8,471800.0
2011-12-06 12:25:00,9.79,9.8,9.78,9.8,271600.0,9.79,9.8,9.78,9.8,271600.0
2011-12-06 12:30:00,9.8,9.8,9.75,9.77,233100.0,9.8,9.8,9.75,9.77,233100.0
2011-12-06 12:35:00,9.77,9.8,9.76,9.8,184100.0,9.77,9.8,9.76,9.8,184100.0
2011-12-06 12:40:00,9.79,9.82,9.78,9.8,242900.0,9.79,9.82,9.78,9.8,242900.0
2011-12-06 12:45:00,9.81,9.84,9.8,9.81,280700.0,9.81,9.84,9.8,9.81,280700.0
2011-12-06 12:50:00,9.81,9.82,9.81,9.81,150500.0,9.81,9.82,9.81,9.81,150500.0
2011-12-06 12:55:00,9.81,9.82,9.8,9.81,153300.0,9.81,9.82,9.8,9.81,153300.0
2011-12-06 13:00:00,9.81,9.82,9.79,9.82,303800.0,9.81,9.82,9.79,9.82,303800.0
2011-12-06 13:05:00,9.82,9.82,9.79,9.81,77700.0,9.82,9.82,9.79,9.81,77700.0
2011-12-06 13:10:00,9.8,9.8,9.77,9.79,286300.0,9.8,9.8,9.77,9.79,286300.0
2011-12-06 13:15:00,9.79,9.81,9.78,9.79,168000.0,9.79,9.81,9.78,9.79,168000.0
2011-12-06 13:20:00,9.8,9.81,9.78,9.8,163800.0,9.8,9.81,9.78,9.8,163800.0
2011-12-06 13:25:00,9.8,9.82,9.79,9.81,177800.0,9.8,9.82,9.79,9.81,177800.0
2011-12-06 13:30:00,9.82,9.82,9.78,9.79,193200.0,9.82,9.82,9.78,9.79,193200.0
2011-12-06 13:35:00,9.79,9.79,9.77,9.78,234500.0,9.79,9.79,9.77,9.78,234500.0
2011-12-06 13:40:00,9.78,9.78,9.72,9.74,576800.0,9.78,9.78,9.72,9.74,576800.0
2011-12-06 13:45:00,9.74,9.75,9.71,9.71,376600.0,9.74,9.75,9.71,9.71,376600.0
2011-12-06 13:50:00,9.71,9.72,9.69,9.69,749700.0,9.71,9.72,9.69,9.69,749700.0
2011-12-06 13:55:00,9.69,9.71,9.67,9.69,557200.0,9.69,9.71,9.67,9.69,557200.0
2011-12-06 14:00:00,9.69,9.72,9.68,9.71,375900.0,9.69,9.72,9.68,9.71,375900.0
2011-12-06 14:05:00,9.71,9.72,9.7,9.71,307300.0,9.71,9.72,9.7,9.71,307300.0
2011-12-06 14:10:00,9.71,9.75,9.7,9.75,616700.0,9.71,9.75,9.7,9.75,616700.0
2011-12-06 14:15:00,9.75,9.8,9.54,9.62,7463400.0,9.75,9.8,9.54,9.62,7463400.0
2011-12-06 14:20:00,9.62,9.67,9.58,9.62,2674700.0,9.62,9.67,9.58,9.62,2674700.0
2011-12-06 14:25:00,9.62,9.68,9.61,9.67,900200.0,9.62,9.68,9.61,9.67,900200.0
2011-12-06 14:30:00,9.67,9.68,9.64,9.66,658700.0,9.67,9.68,9.64,9.66,658700.0
2011-12-06 14:35:00,9.66,9.77,9.64,9.73,1724100.0,9.66,9.77,9.64,9.73,1724100.0
2011-12-06 14:40:00,9.73,9.78,9.71,9.75,1988700.0,9.73,9.78,9.71,9.75,1988700.0
2011-12-06 14:45:00,9.76,9.76,9.71,9.74,775600.0,9.76,9.76,9.71,9.74,775600.0
2011-12-06 14:50:00,9.74,9.77,9.72,9.75,484400.0,9.74,9.77,9.72,9.75,484400.0
2011-12-06 14:55:00,9.75,9.76,9.71,9.74,723100.0,9.75,9.76,9.71,9.74,723100.0
2011-12-06 15:00:00,9.74,9.84,9.74,9.84,1745800.0,9.74,9.84,9.74,9.84,1745800.0
2011-12-06 15:05:00,9.83,9.84,9.77,9.78,691600.0,9.83,9.84,9.77,9.78,691600.0
2011-12-06 15:10:00,9.78,9.81,9.77,9.79,398300.0,9.78,9.81,9.77,9.79,398300.0
2011-12-06 15:15:00,9.78,9.81,9.77,9.78,660100.0,9.78,9.81,9.77,9.78,660100.0
2011-12-06 15:20:00,9.78,9.81,9.78,9.8,580300.0,9.78,9.81,9.78,9.8,580300.0
2011-12-06 15:25:00,9.8,9.83,9.75,9.77,693700.0,9.8,9.83,9.75,9.77,693700.0
2011-12-06 15:30:00,9.78,9.83,9.75,9.8,977200.0,9.78,9.83,9.75,9.8,977200.0
2011-12-06 15:35:00,9.8,9.84,9.79,9.79,1001700.0,9.8,9.84,9.79,9.79,1001700.0
2011-12-06 15:40:00,9.79,9.81,9.75,9.76,812000.0,9.79,9.81,9.75,9.76,812000.0
2011-12-06 15:45:00,9.77,9.78,9.7,9.71,1265600.0,9.77,9.78,9.7,9.71,1265600.0
2011-12-06 15:50:00,9.71,9.75,9.68,9.69,1445500.0,9.71,9.75,9.68,9.69,1445500.0
2011-12-06 15:55:00,9.7,9.75,9.69,9.73,1689100.0,9.7,9.75,9.69,9.73,1689100.0
2011-12-07 09:30:00,9.74,9.84,9.73,9.78,1202600.0,9.74,9.84,9.73,9.78,1202600.0
2011-12-07 09:35:00,9.78,9.78,9.65,9.67,1115800.0,9.78,9.78,9.65,9.67,1115800.0
2011-12-07 09:40:00,9.67,9.82,9.64,9.82,1360100.0,9.67,9.82,9.64,9.82,1360100.0
2011-12-07 09:45:00,9.8,9.84,9.77,9.81,1446900.0,9.8,9.84,9.77,9.81,1446900.0
2011-12-07 09:50:00,9.82,9.95,9.82,9.89,2185400.0,9.82,9.95,9.82,9.89,2185400.0
2011-12-07 09:55:00,9.88,9.99,9.87,9.96,1316000.0,9.88,9.99,9.87,9.96,1316000.0
2011-12-07 10:00:00,9.96,10.06,9.95,10.0,1759100.0,9.96,10.06,9.95,10.0,1759100.0
2011-12-07 10:05:00,9.99,10.05,9.96,10.01,828800.0,9.99,10.05,9.96,10.01,828800.0
2011-12-07 10:10:00,10.01,10.1,10.0,10.05,1344000.0,10.01,10.1,10.0,10.05,1344000.0
2011-12-07 10:15:00,10.06,10.06,9.99,10.0,845600.0,10.06,10.06,9.99,10.0,845600.0
2011-12-07 10:20:00,10.0,10.04,9.99,10.0,837900.0,10.0,10.04,9.99,10.0,837900.0
2011-12-07 10:25:00,10.0,10.04,9.97,10.04,888300.0,10.0,10.04,9.97,10.04,888300.0
2011-12-07 10:30:00,10.03,10.06,9.98,10.03,661500.0,10.03,10.06,9.98,10.03,661500.0
2011-12-07 10:35:00,10.02,10.14,10.01,10.12,1659000.0,10.02,10.14,10.01,10.12,1659000.0
2011-12-07 10:40:00,10.12,10.12,10.08,10.1,618800.0,10.12,10.12,10.08,10.1,618800.0
2011-12-07 10:45:00,10.09,10.1,10.05,10.09,490700.0,10.09,10.1,10.05,10.09,490700.0
2011-12-07 10:50:00,10.09,10.09,10.06,10.07,270200.0,10.09,10.09,10.06,10.07,270200.0
2011-12-07 10:55:00,10.08,10.08,10.04,10.06,419300.0,10.08,10.08,10.04,10.06,419300.0
2011-12-07 11:00:00,10.06,10.09,10.05,10.06,282800.0,10.06,10.09,10.05,10.06,282800.0
2011-12-07 11:05:00,10.05,10.14,10.05,10.1,749000.0,10.05,10.14,10.05,10.1,749000.0
2011-12-07 11:10:00,10.09,10.11,10.07,10.08,240100.0,10.09,10.11,10.07,10.08,240100.0
2011-12-07 11:15:00,10.09,10.1,10.06,10.1,169400.0,10.09,10.1,10.06,10.1,169400.0
2011-12-07 11:20:00,10.09,10.16,10.09,10.14,646800.0,10.09,10.16,10.09,10.14,646800.0
2011-12-07 11:25:00,10.14,10.17,10.07,10.09,824600.0,10.14,10.17,10.07,10.09,824600.0
2011-12-07 11:30:00,10.1,10.15,10.1,10.13,437500.0,10.1,10.15,10.1,10.13,437500.0
2011-12-07 11:35:00,10.13,10.15,10.1,10.1,707000.0,10.13,10.15,10.1,10.1,707000.0
2011-12-07 11:40:00,10.1,10.13,10.09,10.11,273000.0,10.1,10.13,10.09,10.11,273000.0
2011-12-07 11:45:00,10.12,10.13,10.1,10.1,184100.0,10.12,10.13,10.1,10.1,184100.0
2011-12-07 11:50:00,10.1,10.14,10.1,10.12,279300.0,10.1,10.14,10.1,10.12,279300.0
2011-12-07 11:55:00,10.12,10.14,10.11,10.12,255500.0,10.12,10.14,10.11,10.12,255500.0
2011-12-07 12:00:00,10.13,10.17,10.12,10.14,612500.0,10.13,10.17,10.12,10.14,612500.0
2011-12-07 12:05:00,10.14,10.15,10.12,10.13,181300.0,10.14,10.15,10.12,10.13,181300.0
2011-12-07 12:10:00,10.13,10.15,10.09,10.14,509600.0,10.13,10.15,10.09,10.14,509600.0
2011-12-07 12:15:00,10.14,10.15,10.11,10.14,319900.0,10.14,10.15,10.11,10.14,319900.0
2011-12-07 12:20:00,10.14,10.18,10.13,10.17,527100.0,10.14,10.18,10.13,10.17,527100.0
2011-12-07 12:25:00,10.17,10.23,10.17,10.22,1013600.0,10.17,10.23,10.17,10.22,1013600.0
2011-12-07 12:30:00,10.22,10.23,10.18,10.18,589400.0,10.22,10.23,10.18,10.18,589400.0
2011-12-07 12:35:00,10.18,10.22,10.17,10.21,444500.0,10.18,10.22,10.17,10.21,444500.0
2011-12-07 12:40:00,10.22,10.27,10.21,10.26,1045100.0,10.22,10.27,10.21,10.26,1045100.0
2011-12-07 12:45:00,10.26,10.31,10.25,10.29,1520400.0,10.26,10.31,10.25,10.29,1520400.0
2011-12-07 12:50:00,10.29,10.34,10.28,10.31,2294600.0,10.29,10.34,10.28,10.31,2294600.0
2011-12-07 12:55:00,10.31,10.33,10.29,10.31,478800.0,10.31,10.33,10.29,10.31,478800.0
2011-12-07 13:00:00,10.3,10.32,10.26,10.26,619500.0,10.3,10.32,10.26,10.26,619500.0
2011-12-07 13:05:00,10.27,10.29,10.26,10.29,381500.0,10.27,10.29,10.26,10.29,381500.0
2011-12-07 13:10:00,10.29,10.29,10.24,10.29,615300.0,10.29,10.29,10.24,10.29,615300.0
2011-12-07 13:15:00,10.29,10.29,10.25,10.28,427700.0,10.29,10.29,10.25,10.28,427700.0
2011-12-07 13:20:00,10.29,10.3,10.26,10.28,610400.0,10.29,10.3,10.26,10.28,610400.0
2011-12-07 13:25:00,10.28,10.31,10.27,10.29,354200.0,10.28,10.31,10.27,10.29,354200.0
2011-12-07 13:30:00,10.29,10.34,10.28,10.31,900200.0,10.29,10.34,10.28,10.31,900200.0
2011-12-07 13:35:00,10.31,10.33,10.29,10.33,284900.0,10.31,10.33,10.29,10.33,284900.0
2011-12-07 13:40:00,10.32,10.34,10.31,10.32,294700.0,10.32,10.34,10.31,10.32,294700.0
2011-12-07 13:45:00,10.32,10.32,10.29,10.31,271600.0,10.32,10.32,10.29,10.31,271600.0
2011-12-07 13:50:00,10.31,10.31,10.26,10.27,394800.0,10.31,10.31,10.26,10.27,394800.0
2011-12-07 13:55:00,10.28,10.28,10.24,10.26,400400.0,10.28,10.28,10.24,10.26,400400.0
2011-12-07 14:00:00,10.26,10.28,10.23,10.25,623700.0,10.26,10.28,10.23,10.25,623700.0
2011-12-07 14:05:00,10.25,10.27,10.19,10.21,533400.0,10.25,10.27,10.19,10.21,533400.0
2011-12-07 14:10:00,10.21,10.22,10.2,10.2,469700.0,10.21,10.22,10.2,10.2,469700.0
2011-12-07 14:15:00,10.2,10.22,10.19,10.19,370300.0,10.2,10.22,10.19,10.19,370300.0
2011-12-07 14:20:00,10.19,10.21,10.19,10.19,298900.0,10.19,10.21,10.19,10.19,298900.0
2011-12-07 14:25:00,10.19,10.21,10.19,10.19,370300.0,10.19,10.21,10.19,10.19,370300.0
2011-12-07 14:30:00,10.19,10.2,10.16,10.18,421400.0,10.19,10.2,10.16,10.18,421400.0
2011-12-07 14:35:00,10.17,10.22,10.15,10.22,459200.0,10.17,10.22,10.15,10.22,459200.0
2011-12-07 14:40:00,10.22,10.22,10.15,10.15,313600.0,10.22,10.22,10.15,10.15,313600.0
2011-12-07 14:45:00,10.16,10.17,10.14,10.16,483700.0,10.16,10.17,10.14,10.16,483700.0
2011-12-07 14:50:00,10.15,10.17,10.14,10.15,365400.0,10.15,10.17,10.14,10.15,365400.0
2011-12-07 14:55:00,10.15,10.16,10.1,10.11,724500.0,10.15,10.16,10.1,10.11,724500.0
2011-12-07 15:00:00,10.11,10.14,10.1,10.12,646800.0,10.11,10.14,10.1,10.12,646800.0
2011-12-07 15:05:00,10.12,10.13,10.1,10.1,386400.0,10.12,10.13,10.1,10.1,386400.0
2011-12-07 15:10:00,10.1,10.12,10.09,10.12,520100.0,10.1,10.12,10.09,10.12,520100.0
2011-12-07 15:15:00,10.12,10.17,10.12,10.16,947800.0,10.12,10.17,10.12,10.16,947800.0
2011-12-07 15:20:00,10.16,10.22,10.16,10.2,1206100.0,10.16,10.22,10.16,10.2,1206100.0
2011-12-07 15:25:00,10.2,10.25,10.2,10.24,956200.0,10.2,10.25,10.2,10.24,956200.0
2011-12-07 15:30:00,10.24,10.28,10.24,10.26,1379700.0,10.24,10.28,10.24,10.26,1379700.0
2011-12-07 15:35:00,10.26,10.31,10.26,10.31,1197000.0,10.26,10.31,10.26,10.31,1197000.0
2011-12-07 15:40:00,10.31,10.4,10.28,10.35,1699600.0,10.31,10.4,10.28,10.35,1699600.0
2011-12-07 15:45:00,10.34,10.35,10.31,10.33,1109500.0,10.34,10.35,10.31,10.33,1109500.0
2011-12-07 15:50:00,10.33,10.34,10.3,10.31,1015700.0,10.33,10.34,10.3,10.31,1015700.0
2011-12-07 15:55:00,10.31,10.33,10.27,10.28,1509200.0,10.31,10.33,10.27,10.28,1509200.0
2011-12-08 09:30:00,10.22,10.22,10.1,10.2,1334900.0,10.22,10.22,10.1,10.2,1334900.0
2011-12-08 09:35:00,10.19,10.41,10.17,10.4,2494100.0,10.19,10.41,10.17,10.4,2494100.0
2011-12-08 09:40:00,10.4,10.42,10.19,10.27,1808100.0,10.4,10.42,10.19,10.27,1808100.0
2011-12-08 09:45:00,10.28,10.32,10.24,10.25,936600.0,10.28,10.32,10.24,10.25,936600.0
2011-12-08 09:50:00,10.24,10.29,10.19,10.21,562100.0,10.24,10.29,10.19,10.21,562100.0
2011-12-08 09:55:00,10.21,10.21,10.12,10.16,1425200.0,10.21,10.21,10.12,10.16,1425200.0
2011-12-08 10:00:00,10.15,10.18,10.01,10.03,1435700.0,10.15,10.18,10.01,10.03,1435700.0
2011-12-08 10:05:00,10.02,10.09,10.0,10.08,1592500.0,10.02,10.09,10.0,10.08,1592500.0
2011-12-08 10:10:00,10.09,10.19,10.08,10.18,961800.0,10.09,10.19,10.08,10.18,961800.0
2011-12-08 10:15:00,10.18,10.19,10.07,10.1,1334200.0,10.18,10.19,10.07,10.1,1334200.0
2011-12-08 10:20:00,10.1,10.22,10.08,10.16,1061900.0,10.1,10.22,10.08,10.16,1061900.0
2011-12-08 10:25:00,10.16,10.2,10.15,10.17,311500.0,10.16,10.2,10.15,10.17,311500.0
2011-12-08 10:30:00,10.17,10.27,10.15,10.24,900200.0,10.17,10.27,10.15,10.24,900200.0
2011-12-08 10:35:00,10.24,10.24,10.16,10.18,294700.0,10.24,10.24,10.16,10.18,294700.0
2011-12-08 10:40:00,10.18,10.18,10.13,10.16,571900.0,10.18,10.18,10.13,10.16,571900.0
2011-12-08 10:45:00,10.16,10.21,10.15,10.16,249900.0,10.16,10.21,10.15,10.16,249900.0
2011-12-08 10:50:00,10.16,10.18,10.09,10.1,418600.0,10.16,10.18,10.09,10.1,418600.0
2011-12-08 10:55:00,10.1,10.12,10.05,10.08,560000.0,10.1,10.12,10.05,10.08,560000.0
2011-12-08 11:00:00,10.08,10.1,10.04,10.07,307300.0,10.08,10.1,10.04,10.07,307300.0
2011-12-08 11:05:00,10.06,10.08,10.0,10.02,861000.0,10.06,10.08,10.0,10.02,861000.0
2011-12-08 11:10:00,10.01,10.04,10.01,10.01,226100.0,10.01,10.04,10.01,10.01,226100.0
2011-12-08 11:15:00,10.01,10.06,9.98,10.04,718900.0,10.01,10.06,9.98,10.04,718900.0
2011-12-08 11:20:00,10.04,10.07,10.03,10.05,386400.0,10.04,10.07,10.03,10.05,386400.0
2011-12-08 11:25:00,10.06,10.06,10.01,10.01,324100.0,10.06,10.06,10.01,10.01,324100.0
2011-12-08 11:30:00,10.01,10.06,10.01,10.03,143500.0,10.01,10.06,10.01,10.03,143500.0
2011-12-08 11:35:00,10.04,10.05,9.97,9.99,412300.0,10.04,10.05,9.97,9.99,412300.0
2011-12-08 11:40:00,9.99,10.02,9.98,10.0,313600.0,9.99,10.02,9.98,10.0,313600.0
2011-12-08 11:45:00,10.01,10.06,10.0,10.04,519400.0,10.01,10.06,10.0,10.04,519400.0
2011-12-08 11:50:00,10.04,10.09,10.04,10.06,466200.0,10.04,10.09,10.04,10.06,466200.0
2011-12-08 11:55:00,10.06,10.07,10.04,10.06,151900.0,10.06,10.07,10.04,10.06,151900.0
2011-12-08 12:00:00,10.06,10.11,10.05,10.08,387100.0,10.06,10.11,10.05,10.08,387100.0
2011-12-08 12:05:00,10.08,10.09,10.07,10.08,189700.0,10.08,10.09,10.07,10.08,189700.0
2011-12-08 12:10:00,10.08,10.09,10.04,10.04,336700.0,10.08,10.09,10.04,10.04,336700.0
2011-12-08 12:15:00,10.04,10.06,10.03,10.04,359100.0,10.04,10.06,10.03,10.04,359100.0
2011-12-08 12:20:00,10.04,10.05,10.02,10.02,241500.0,10.04,10.05,10.02,10.02,241500.0
2011-12-08 12:25:00,10.02,10.03,10.0,10.01,335300.0,10.02,10.03,10.0,10.01,335300.0
2011-12-08 12:30:00,10.01,10.04,10.0,10.02,242900.0,10.01,10.04,10.0,10.02,242900.0
2011-12-08 12:35:00,10.02,10.05,9.99,10.01,333900.0,10.02,10.05,9.99,10.01,333900.0
2011-12-08 12:40:00,10.01,10.05,10.01,10.01,251300.0,10.01,10.05,10.01,10.01,251300.0
2011-12-08 12:45:00,10.01,10.02,10.0,10.0,180600.0,10.01,10.02,10.0,10.0,180600.0
2011-12-08 12:50:00,10.0,10.02,9.97,9.97,301000.0,10.0,10.02,9.97,9.97,301000.0
2011-12-08 12:55:00,9.98,10.03,9.97,9.99,420700.0,9.98,10.03,9.97,9.99,420700.0
2011-12-08 13:00:00,10.0,10.02,9.97,10.0,369600.0,10.0,10.02,9.97,10.0,369600.0
2011-12-08 13:05:00,10.0,10.01,9.97,10.01,240800.0,10.0,10.01,9.97,10.01,240800.0
2011-12-08 13:10:00,10.0,10.0,9.97,9.98,258300.0,10.0,10.0,9.97,9.98,258300.0
2011-12-08 13:15:00,9.98,9.98,9.94,9.97,448000.0,9.98,9.98,9.94,9.97,448000.0
2011-12-08 13:20:00,9.97,10.0,9.96,9.97,337400.0,9.97,10.0,9.96,9.97,337400.0
2011-12-08 13:25:00,9.97,10.02,9.96,10.0,287700.0,9.97,10.02,9.96,10.0,287700.0
2011-12-08 13:30:00,10.0,10.0,9.98,9.98,104300.0,10.0,10.0,9.98,9.98,104300.0
2011-12-08 13:35:00,9.98,10.02,9.98,10.02,286300.0,9.98,10.02,9.98,10.02,286300.0
2011-12-08 13:40:00,10.01,10.03,10.0,10.01,313600.0,10.01,10.03,10.0,10.01,313600.0
2011-12-08 13:45:00,10.01,10.01,9.97,9.97,333200.0,10.01,10.01,9.97,9.97,333200.0
2011-12-08 13:50:00,9.97,9.97,9.94,9.97,674800.0,9.97,9.97,9.94,9.97,674800.0
2011-12-08 13:55:00,9.97,9.98,9.94,9.96,242900.0,9.97,9.98,9.94,9.96,242900.0
2011-12-08 14:00:00,9.95,9.98,9.93,9.93,577500.0,9.95,9.98,9.93,9.93,577500.0
2011-12-08 14:05:00,9.93,9.96,9.92,9.95,488600.0,9.93,9.96,9.92,9.95,488600.0
2011-12-08 14:10:00,9.96,9.97,9.93,9.94,202300.0,9.96,9.97,9.93,9.94,202300.0
2011-12-08 14:15:00,9.94,9.98,9.94,9.97,287000.0,9.94,9.98,9.94,9.97,287000.0
2011-12-08 14:20:00,9.97,9.97,9.91,9.94,464800.0,9.97,9.97,9.91,9.94,464800.0
2011-12-08 14:25:00,9.94,9.96,9.93,9.94,252700.0,9.94,9.96,9.93,9.94,252700.0
2011-12-08 14:30:00,9.94,9.94,9.92,9.92,248500.0,9.94,9.94,9.92,9.92,248500.0
2011-12-08 14:35:00,9.92,9.92,9.87,9.88,581700.0,9.92,9.92,9.87,9.88,581700.0
2011-12-08 14:40:00,9.88,9.92,9.88,9.89,312200.0,9.88,9.92,9.88,9.89,312200.0
2011-12-08 14:45:00,9.89,9.92,9.89,9.91,291200.0,9.89,9.92,9.89,9.91,291200.0
2011-12-08 14:50:00,9.91,9.92,9.88,9.89,121800.0,9.91,9.92,9.88,9.89,121800.0
2011-12-08 14:55:00,9.89,9.91,9.88,9.9,189700.0,9.89,9.91,9.88,9.9,189700.0
2011-12-08 15:00:00,9.91,9.95,9.9,9.94,289800.0,9.91,9.95,9.9,9.94,289800.0
2011-12-08 15:05:00,9.95,9.95,9.88,9.89,344400.0,9.95,9.95,9.88,9.89,344400.0
2011-12-08 15:10:00,9.89,9.94,9.88,9.92,513100.0,9.89,9.94,9.88,9.92,513100.0
2011-12-08 15:15:00,9.93,9.95,9.91,9.94,289100.0,9.93,9.95,9.91,9.94,289100.0
2011-12-08 15:20:00,9.94,9.95,9.91,9.91,417200.0,9.94,9.95,9.91,9.91,417200.0
2011-12-08 15:25:00,9.92,9.97,9.92,9.95,451500.0,9.92,9.97,9.92,9.95,451500.0
2011-12-08 15:30:00,9.95,10.01,9.95,10.0,625800.0,9.95,10.01,9.95,10.0,625800.0
2011-12-08 15:35:00,10.0,10.01,9.97,9.97,585200.0,10.0,10.01,9.97,9.97,585200.0
2011-12-08 15:40:00,9.97,9.99,9.94,9.97,610400.0,9.97,9.99,9.94,9.97,610400.0
2011-12-08 15:45:00,9.96,9.97,9.89,9.92,900900.0,9.96,9.97,9.89,9.92,900900.0
2011-12-08 15:50:00,9.92,9.98,9.88,9.97,2100700.0,9.92,9.98,9.88,9.97,2100700.0
2011-12-08 15:55:00,9.96,9.96,9.89,9.94,1601600.0,9.96,9.96,9.89,9.94,1601600.0
2011-12-09 09:30:00,9.93,10.04,9.93,10.02,1020600.0,9.93,10.04,9.93,10.02,1020600.0
2011-12-09 09:35:00,10.02,10.06,9.99,10.01,965300.0,10.02,10.06,9.99,10.01,965300.0
2011-12-09 09:40:00,10.0,10.03,9.97,10.0,753900.0,10.0,10.03,9.97,10.0,753900.0
2011-12-09 09:45:00,10.0,10.04,9.99,10.04,476700.0,10.0,10.04,9.99,10.04,476700.0
2011-12-09 09:50:00,10.04,10.1,10.04,10.09,1094100.0,10.04,10.1,10.04,10.09,1094100.0
2011-12-09 09:55:00,10.09,10.15,10.09,10.12,1116500.0,10.09,10.15,10.09,10.12,1116500.0
2011-12-09 10:00:00,10.12,10.2,10.11,10.2,872200.0,10.12,10.2,10.11,10.2,872200.0
2011-12-09 10:05:00,10.2,10.24,10.13,10.15,1526000.0,10.2,10.24,10.13,10.15,1526000.0
2011-12-09 10:10:00,10.15,10.18,10.05,10.1,1308300.0,10.15,10.18,10.05,10.1,1308300.0
2011-12-09 10:15:00,10.11,10.12,10.09,10.1,664300.0,10.11,10.12,10.09,10.1,664300.0
2011-12-09 10:20:00,10.1,10.12,10.03,10.05,560000.0,10.1,10.12,10.03,10.05,560000.0
2011-12-09 10:25:00,10.05,10.05,9.98,10.0,1036700.0,10.05,10.05,9.98,10.0,1036700.0
2011-12-09 10:30:00,10.0,10.03,9.97,9.99,822500.0,10.0,10.03,9.97,9.99,822500.0
2011-12-09 10:35:00,9.99,10.02,9.98,10.02,392700.0,9.99,10.02,9.98,10.02,392700.0
2011-12-09 10:40:00,10.02,10.05,10.0,10.03,408800.0,10.02,10.05,10.0,10.03,408800.0
2011-12-09 10:45:00,10.03,10.05,10.01,10.04,466200.0,10.03,10.05,10.01,10.04,466200.0
2011-12-09 10:50:00,10.04,10.07,10.02,10.05,304500.0,10.04,10.07,10.02,10.05,304500.0
2011-12-09 10:55:00,10.04,10.1,10.04,10.06,532700.0,10.04,10.1,10.04,10.06,532700.0
2011-12-09 11:00:00,10.06,10.12,10.06,10.09,599200.0,10.06,10.12,10.06,10.09,599200.0
2011-12-09 11:05:00,10.09,10.14,10.08,10.14,338800.0,10.09,10.14,10.08,10.14,338800.0
2011-12-09 11:10:00,10.14,10.15,10.12,10.14,448000.0,10.14,10.15,10.12,10.14,448000.0
2011-12-09 11:15:00,10.14,10.15,10.1,10.12,305900.0,10.14,10.15,10.1,10.12,305900.0
2011-12-09 11:20:00,10.13,10.14,10.1,10.12,130200.0,10.13,10.14,10.1,10.12,130200.0
2011-12-09 11:25:00,10.11,10.12,10.1,10.12,96600.0,10.11,10.12,10.1,10.12,96600.0
2011-12-09 11:30:00,10.12,10.14,10.11,10.12,134400.0,10.12,10.14,10.11,10.12,134400.0
2011-12-09 11:35:00,10.13,10.13,10.1,10.11,161000.0,10.13,10.13,10.1,10.11,161000.0
2011-12-09 11:40:00,10.11,10.14,10.11,10.14,142800.0,10.11,10.14,10.11,10.14,142800.0
2011-12-09 11:45:00,10.14,10.16,10.12,10.14,295400.0,10.14,10.16,10.12,10.14,295400.0
2011-12-09 11:50:00,10.13,10.15,10.13,10.14,137200.0,10.13,10.15,10.13,10.14,137200.0
2011-12-09 11:55:00,10.13,10.14,10.12,10.12,205100.0,10.13,10.14,10.12,10.12,205100.0
2011-12-09 12:00:00,10.12,10.12,10.09,10.12,204400.0,10.12,10.12,10.09,10.12,204400.0
2011-12-09 12:05:00,10.12,10.12,10.09,10.09,405300.0,10.12,10.12,10.09,10.09,405300.0
2011-12-09 12:10:00,10.1,10.1,10.08,10.09,116200.0,10.1,10.1,10.08,10.09,116200.0
2011-12-09 12:15:00,10.09,10.09,10.06,10.07,219100.0,10.09,10.09,10.06,10.07,219100.0
2011-12-09 12:20:00,10.07,10.07,10.04,10.05,242200.0,10.07,10.07,10.04,10.05,242200.0
2011-12-09 12:25:00,10.04,10.06,10.03,10.04,177800.0,10.04,10.06,10.03,10.04,177800.0
2011-12-09 12:30:00,10.04,10.06,10.03,10.05,253400.0,10.04,10.06,10.03,10.05,253400.0
2011-12-09 12:35:00,10.06,10.07,10.03,10.03,255500.0,10.06,10.07,10.03,10.03,255500.0
2011-12-09 12:40:00,10.04,10.06,10.02,10.04,292600.0,10.04,10.06,10.02,10.04,292600.0
2011-12-09 12:45:00,10.04,10.04,10.01,10.02,287700.0,10.04,10.04,10.01,10.02,287700.0
2011-12-09 12:50:00,10.02,10.06,10.02,10.05,163800.0,10.02,10.06,10.02,10.05,163800.0
2011-12-09 12:55:00,10.05,10.07,10.04,10.06,151900.0,10.05,10.07,10.04,10.06,151900.0
2011-12-09 13:00:00,10.06,10.12,10.06,10.12,652400.0,10.06,10.12,10.06,10.12,652400.0
2011-12-09 13:05:00,10.11,10.12,10.07,10.09,283500.0,10.11,10.12,10.07,10.09,283500.0
2011-12-09 13:10:00,10.08,10.1,10.05,10.06,267400.0,10.08,10.1,10.05,10.06,267400.0
2011-12-09 13:15:00,10.06,10.1,10.06,10.09,200900.0,10.06,10.1,10.06,10.09,200900.0
2011-12-09 13:20:00,10.09,10.1,10.08,10.09,93800.0,10.09,10.1,10.08,10.09,93800.0
2011-12-09 13:25:00,10.1,10.11,10.09,10.1,282800.0,10.1,10.11,10.09,10.1,282800.0
2011-12-09 13:30:00,10.09,10.12,10.09,10.11,132300.0,10.09,10.12,10.09,10.11,132300.0
2011-12-09 13:35:00,10.11,10.11,10.08,10.09,101500.0,10.11,10.11,10.08,10.09,101500.0
2011-12-09 13:40:00,10.09,10.1,10.08,10.09,378000.0,10.09,10.1,10.08,10.09,378000.0
2011-12-09 13:45:00,10.09,10.09,10.08,10.09,60900.0,10.09,10.09,10.08,10.09,60900.0
2011-12-09 13:50:00,10.09,10.1,10.08,10.08,118300.0,10.09,10.1,10.08,10.08,118300.0
2011-12-09 13:55:00,10.08,10.08,10.07,10.07,97300.0,10.08,10.08,10.07,10.07,97300.0
2011-12-09 14:00:00,10.07,10.09,10.06,10.09,321300.0,10.07,10.09,10.06,10.09,321300.0
2011-12-09 14:05:00,10.09,10.09,10.07,10.09,162400.0,10.09,10.09,10.07,10.09,162400.0
2011-12-09 14:10:00,10.09,10.09,10.06,10.08,287000.0,10.09,10.09,10.06,10.08,287000.0
2011-12-09 14:15:00,10.08,10.08,10.06,10.07,163800.0,10.08,10.08,10.06,10.07,163800.0
2011-12-09 14:20:00,10.07,10.07,10.05,10.06,167300.0,10.07,10.07,10.05,10.06,167300.0
2011-12-09 14:25:00,10.06,10.08,10.05,10.06,166600.0,10.06,10.08,10.05,10.06,166600.0
2011-12-09 14:30:00,10.07,10.09,10.06,10.09,233800.0,10.07,10.09,10.06,10.09,233800.0
2011-12-09 14:35:00,10.08,10.09,10.08,10.08,211400.0,10.08,10.09,10.08,10.08,211400.0
2011-12-09 14:40:00,10.09,10.09,10.07,10.08,111300.0,10.09,10.09,10.07,10.08,111300.0
2011-12-09 14:45:00,10.09,10.11,10.08,10.1,163100.0,10.09,10.11,10.08,10.1,163100.0
2011-12-09 14:50:00,10.09,10.11,10.08,10.09,244300.0,10.09,10.11,10.08,10.09,244300.0
2011-12-09 14:55:00,10.09,10.11,10.07,10.07,221200.0,10.09,10.11,10.07,10.07,221200.0
2011-12-09 15:00:00,10.08,10.09,10.07,10.08,156800.0,10.08,10.09,10.07,10.08,156800.0
2011-12-09 15:05:00,10.08,10.1,10.07,10.08,201600.0,10.08,10.1,10.07,10.08,201600.0
2011-12-09 15:10:00,10.08,10.09,10.07,10.09,229600.0,10.08,10.09,10.07,10.09,229600.0
2011-12-09 15:15:00,10.09,10.1,10.06,10.07,355600.0,10.09,10.1,10.06,10.07,355600.0
2011-12-09 15:20:00,10.07,10.09,10.07,10.07,203000.0,10.07,10.09,10.07,10.07,203000.0
2011-12-09 15:25:00,10.07,10.1,10.07,10.1,248500.0,10.07,10.1,10.07,10.1,248500.0
2011-12-09 15:30:00,10.1,10.1,10.08,10.09,234500.0,10.1,10.1,10.08,10.09,234500.0
2011-12-09 15:35:00,10.08,10.1,10.06,10.08,621600.0,10.08,10.1,10.06,10.08,621600.0
2011-12-09 15:40:00,10.08,10.1,10.08,10.09,373100.0,10.08,10.1,10.08,10.09,373100.0
2011-12-09 15:45:00,10.09,10.1,10.08,10.1,896700.0,10.09,10.1,10.08,10.1,896700.0
2011-12-09 15:50:00,10.09,10.12,10.09,10.11,1430800.0,10.09,10.12,10.09,10.11,1430800.0
2011-12-09 15:55:00,10.11,10.16,10.11,10.13,1737400.0,10.11,10.16,10.11,10.13,1737400.0
2011-12-12 09:30:00,9.96,10.02,9.93,9.98,1292200.0,9.96,10.02,9.93,9.98,1292200.0
2011-12-12 09:35:00,9.98,10.09,9.98,10.03,1017800.0,9.98,10.09,9.98,10.03,1017800.0
2011-12-12 09:40:00,10.02,10.22,9.99,10.13,1389500.0,10.02,10.22,9.99,10.13,1389500.0
2011-12-12 09:45:00,10.13,10.27,10.11,10.24,1635900.0,10.13,10.27,10.11,10.24,1635900.0
2011-12-12 09:50:00,10.24,10.31,10.2,10.23,1621200.0,10.24,10.31,10.2,10.23,1621200.0
2011-12-12 09:55:00,10.23,10.32,10.18,10.24,1398600.0,10.23,10.32,10.18,10.24,1398600.0
2011-12-12 10:00:00,10.24,10.3,10.24,10.27,523600.0,10.24,10.3,10.24,10.27,523600.0
2011-12-12 10:05:00,10.26,10.29,10.24,10.26,548800.0,10.26,10.29,10.24,10.26,548800.0
2011-12-12 10:10:00,10.26,10.26,10.16,10.19,1078000.0,10.26,10.26,10.16,10.19,1078000.0
2011-12-12 10:15:00,10.2,10.2,10.15,10.18,574700.0,10.2,10.2,10.15,10.18,574700.0
2011-12-12 10:20:00,10.18,10.26,10.16,10.23,666400.0,10.18,10.26,10.16,10.23,666400.0
2011-12-12 10:25:00,10.23,10.37,10.22,10.37,2352700.0,10.23,10.37,10.22,10.37,2352700.0
2011-12-12 10:30:00,10.37,10.46,10.32,10.44,2284800.0,10.37,10.46,10.32,10.44,2284800.0
2011-12-12 10:35:00,10.45,10.69,10.44,10.68,5823300.0,10.45,10.69,10.44,10.68,5823300.0
2011-12-12 10:40:00,10.68,10.98,10.66,10.86,7112000.0,10.68,10.98,10.66,10.86,7112000.0
2011-12-12 10:45:00,10.85,10.86,10.67,10.69,3677800.0,10.85,10.86,10.67,10.69,3677800.0
2011-12-12 10:50:00,10.7,10.82,10.62,10.82,3239600.0,10.7,10.82,10.62,10.82,3239600.0
2011-12-12 10:55:00,10.82,10.84,10.74,10.82,1865500.0,10.82,10.84,10.74,10.82,1865500.0
2011-12-12 11:00:00,10.82,10.86,10.72,10.75,1957200.0,10.82,10.86,10.72,10.75,1957200.0
2011-12-12 11:05:00,10.75,10.85,10.75,10.79,1236900.0,10.75,10.85,10.75,10.79,1236900.0
2011-12-12 11:10:00,10.79,10.81,10.74,10.77,996800.0,10.79,10.81,10.74,10.77,996800.0
2011-12-12 11:15:00,10.77,10.83,10.77,10.8,1023400.0,10.77,10.83,10.77,10.8,1023400.0
2011-12-12 11:20:00,10.8,10.87,10.79,10.84,1233400.0,10.8,10.87,10.79,10.84,1233400.0
2011-12-12 11:25:00,10.83,10.85,10.78,10.83,595700.0,10.83,10.85,10.78,10.83,595700.0
2011-12-12 11:30:00,10.83,10.92,10.81,10.92,1028300.0,10.83,10.92,10.81,10.92,1028300.0
2011-12-12 11:35:00,10.91,10.95,10.87,10.95,1732500.0,10.91,10.95,10.87,10.95,1732500.0
2011-12-12 11:40:00,10.95,10.95,10.87,10.89,1324400.0,10.95,10.95,10.87,10.89,1324400.0
2011-12-12 11:45:00,10.89,10.92,10.84,10.87,960400.0,10.89,10.92,10.84,10.87,960400.0
2011-12-12 11:50:00,10.88,10.9,10.83,10.88,1025500.0,10.88,10.9,10.83,10.88,1025500.0
2011-12-12 11:55:00,10.88,10.91,10.85,10.91,571900.0,10.88,10.91,10.85,10.91,571900.0
2011-12-12 12:00:00,10.9,10.91,10.83,10.84,856800.0,10.9,10.91,10.83,10.84,856800.0
2011-12-12 12:05:00,10.85,10.86,10.77,10.78,1094800.0,10.85,10.86,10.77,10.78,1094800.0
2011-12-12 12:10:00,10.79,10.83,10.76,10.8,665000.0,10.79,10.83,10.76,10.8,665000.0
2011-12-12 12:15:00,10.8,10.83,10.78,10.82,345100.0,10.8,10.83,10.78,10.82,345100.0
2011-12-12 12:20:00,10.82,10.84,10.8,10.82,624400.0,10.82,10.84,10.8,10.82,624400.0
2011-12-12 12:25:00,10.82,10.86,10.79,10.85,245000.0,10.82,10.86,10.79,10.85,245000.0
2011-12-12 12:30:00,10.85,10.86,10.79,10.83,492800.0,10.85,10.86,10.79,10.83,492800.0
2011-12-12 12:35:00,10.81,10.83,10.65,10.69,2293900.0,10.81,10.83,10.65,10.69,2293900.0
2011-12-12 12:40:00,10.68,10.71,10.65,10.69,882000.0,10.68,10.71,10.65,10.69,882000.0
2011-12-12 12:45:00,10.69,10.69,10.58,10.58,1050700.0,10.69,10.69,10.58,10.58,1050700.0
2011-12-12 12:50:00,10.58,10.66,10.57,10.65,780500.0,10.58,10.66,10.57,10.65,780500.0
2011-12-12 12:55:00,10.65,10.67,10.6,10.66,695100.0,10.65,10.67,10.6,10.66,695100.0
2011-12-12 13:00:00,10.62,10.66,10.61,10.64,618100.0,10.62,10.66,10.61,10.64,618100.0
2011-12-12 13:05:00,10.64,10.66,10.62,10.64,152600.0,10.64,10.66,10.62,10.64,152600.0
2011-12-12 13:10:00,10.63,10.64,10.61,10.63,261800.0,10.63,10.64,10.61,10.63,261800.0
2011-12-12 13:15:00,10.64,10.65,10.63,10.65,230300.0,10.64,10.65,10.63,10.65,230300.0
2011-12-12 13:20:00,10.64,10.71,10.64,10.68,786800.0,10.64,10.71,10.64,10.68,786800.0
2011-12-12 13:25:00,10.68,10.76,10.68,10.74,772100.0,10.68,10.76,10.68,10.74,772100.0
2011-12-12 13:30:00,10.73,10.73,10.7,10.73,558600.0,10.73,10.73,10.7,10.73,558600.0
2011-12-12 13:35:00,10.72,10.73,10.69,10.72,399700.0,10.72,10.73,10.69,10.72,399700.0
2011-12-12 13:40:00,10.72,10.77,10.72,10.72,562100.0,10.72,10.77,10.72,10.72,562100.0
2011-12-12 13:45:00,10.72,10.78,10.72,10.76,410200.0,10.72,10.78,10.72,10.76,410200.0
2011-12-12 13:50:00,10.77,10.77,10.73,10.74,276500.0,10.77,10.77,10.73,10.74,276500.0
2011-12-12 13:55:00,10.74,10.76,10.73,10.76,298900.0,10.74,10.76,10.73,10.76,298900.0
2011-12-12 14:00:00,10.75,10.78,10.75,10.77,329700.0,10.75,10.78,10.75,10.77,329700.0
2011-12-12 14:05:00,10.77,10.81,10.76,10.79,807800.0,10.77,10.81,10.76,10.79,807800.0
2011-12-12 14:10:00,10.8,10.8,10.76,10.78,445900.0,10.8,10.8,10.76,10.78,445900.0
2011-12-12 14:15:00,10.78,10.86,10.77,10.85,778400.0,10.78,10.86,10.77,10.85,778400.0
2011-12-12 14:20:00,10.85,10.91,10.82,10.89,921200.0,10.85,10.91,10.82,10.89,921200.0
2011-12-12 14:25:00,10.89,10.89,10.81,10.81,1067500.0,10.89,10.89,10.81,10.81,1067500.0
2011-12-12 14:30:00,10.81,10.83,10.79,10.82,457100.0,10.81,10.83,10.79,10.82,457100.0
2011-12-12 14:35:00,10.81,10.86,10.8,10.85,521500.0,10.81,10.86,10.8,10.85,521500.0
2011-12-12 14:40:00,10.85,10.93,10.83,10.91,974400.0,10.85,10.93,10.83,10.91,974400.0
2011-12-12 14:45:00,10.91,10.92,10.86,10.9,763000.0,10.91,10.92,10.86,10.9,763000.0
2011-12-12 14:50:00,10.9,10.95,10.88,10.91,966000.0,10.9,10.95,10.88,10.91,966000.0
2011-12-12 14:55:00,10.91,10.95,10.87,10.93,841400.0,10.91,10.95,10.87,10.93,841400.0
2011-12-12 15:00:00,10.93,10.95,10.9,10.9,832300.0,10.93,10.95,10.9,10.9,832300.0
2011-12-12 15:05:00,10.9,10.91,10.84,10.86,945000.0,10.9,10.91,10.84,10.86,945000.0
2011-12-12 15:10:00,10.86,10.93,10.86,10.91,730100.0,10.86,10.93,10.86,10.91,730100.0
2011-12-12 15:15:00,10.91,10.92,10.86,10.87,598500.0,10.91,10.92,10.86,10.87,598500.0
2011-12-12 15:20:00,10.87,10.87,10.8,10.81,1213100.0,10.87,10.87,10.8,10.81,1213100.0
2011-12-12 15:25:00,10.81,10.82,10.7,10.71,1602300.0,10.81,10.82,10.7,10.71,1602300.0
2011-12-12 15:30:00,10.71,10.75,10.64,10.64,1929200.0,10.71,10.75,10.64,10.64,1929200.0
2011-12-12 15:35:00,10.65,10.73,10.63,10.72,1494500.0,10.65,10.73,10.63,10.72,1494500.0
2011-12-12 15:40:00,10.71,10.75,10.66,10.71,1142400.0,10.71,10.75,10.66,10.71,1142400.0
2011-12-12 15:45:00,10.72,10.75,10.71,10.74,1045800.0,10.72,10.75,10.71,10.74,1045800.0
2011-12-12 15:50:00,10.74,10.77,10.72,10.76,874300.0,10.74,10.77,10.72,10.76,874300.0
2011-12-12 15:55:00,10.75,10.77,10.74,10.75,1986600.0,10.75,10.77,10.74,10.75,1986600.0
2011-12-13 09:30:00,10.76,11.0,10.76,10.86,4204900.0,10.76,11.0,10.76,10.86,4204900.0
2011-12-13 09:35:00,10.86,10.91,10.79,10.89,1802500.0,10.86,10.91,10.79,10.89,1802500.0
2011-12-13 09:40:00,10.88,10.91,10.83,10.85,1774500.0,10.88,10.91,10.83,10.85,1774500.0
2011-12-13 09:45:00,10.85,10.87,10.76,10.78,1113000.0,10.85,10.87,10.76,10.78,1113000.0
2011-12-13 09:50:00,10.78,11.08,10.77,11.05,2858800.0,10.78,11.08,10.77,11.05,2858800.0
2011-12-13 09:55:00,11.06,11.07,10.94,10.99,1540000.0,11.06,11.07,10.94,10.99,1540000.0
2011-12-13 10:00:00,10.99,11.07,10.91,10.91,1726900.0,10.99,11.07,10.91,10.91,1726900.0
2011-12-13 10:05:00,10.91,10.94,10.87,10.89,1129100.0,10.91,10.94,10.87,10.89,1129100.0
2011-12-13 10:10:00,10.9,10.95,10.88,10.88,641200.0,10.9,10.95,10.88,10.88,641200.0
2011-12-13 10:15:00,10.89,10.98,10.87,10.91,660800.0,10.89,10.98,10.87,10.91,660800.0
2011-12-13 10:20:00,10.92,10.94,10.89,10.89,509600.0,10.92,10.94,10.89,10.89,509600.0
2011-12-13 10:25:00,10.89,10.92,10.83,10.84,835100.0,10.89,10.92,10.83,10.84,835100.0
2011-12-13 10:30:00,10.83,10.92,10.83,10.89,590800.0,10.83,10.92,10.83,10.89,590800.0
2011-12-13 10:35:00,10.9,11.05,10.86,11.02,2939300.0,10.9,11.05,10.86,11.02,2939300.0
2011-12-13 10:40:00,11.03,11.03,10.95,10.98,1117900.0,11.03,11.03,10.95,10.98,1117900.0
2011-12-13 10:45:00,10.98,11.01,10.94,10.95,486500.0,10.98,11.01,10.94,10.95,486500.0
2011-12-13 10:50:00,10.95,10.97,10.91,10.92,832300.0,10.95,10.97,10.91,10.92,832300.0
2011-12-13 10:55:00,10.91,10.96,10.89,10.9,859600.0,10.91,10.96,10.89,10.9,859600.0
2011-12-13 11:00:00,10.89,10.96,10.87,10.91,1101800.0,10.89,10.96,10.87,10.91,1101800.0
2011-12-13 11:05:00,10.9,10.91,10.88,10.88,1144500.0,10.9,10.91,10.88,10.88,1144500.0
2011-12-13 11:10:00,10.88,10.88,10.85,10.87,741300.0,10.88,10.88,10.85,10.87,741300.0
2011-12-13 11:15:00,10.87,10.92,10.85,10.89,579600.0,10.87,10.92,10.85,10.89,579600.0
2011-12-13 11:20:00,10.9,10.92,10.86,10.9,912800.0,10.9,10.92,10.86,10.9,912800.0
2011-12-13 11:25:00,10.9,10.95,10.9,10.93,369600.0,10.9,10.95,10.9,10.93,369600.0
2011-12-13 11:30:00,10.93,10.95,10.91,10.94,341600.0,10.93,10.95,10.91,10.94,341600.0
2011-12-13 11:35:00,10.94,10.97,10.93,10.95,626500.0,10.94,10.97,10.93,10.95,626500.0
2011-12-13 11:40:00,10.95,10.95,10.91,10.92,499800.0,10.95,10.95,10.91,10.92,499800.0
2011-12-13 11:45:00,10.92,10.94,10.91,10.92,196000.0,10.92,10.94,10.91,10.92,196000.0
2011-12-13 11:50:00,10.92,10.92,10.89,10.9,312200.0,10.92,10.92,10.89,10.9,312200.0
2011-12-13 11:55:00,10.91,10.91,10.87,10.89,298900.0,10.91,10.91,10.87,10.89,298900.0
2011-12-13 12:00:00,10.89,10.9,10.85,10.86,403900.0,10.89,10.9,10.85,10.86,403900.0
2011-12-13 12:05:00,10.86,10.86,10.74,10.75,1323700.0,10.86,10.86,10.74,10.75,1323700.0
2011-12-13 12:10:00,10.75,10.81,10.74,10.79,1047200.0,10.75,10.81,10.74,10.79,1047200.0
2011-12-13 12:15:00,10.79,10.79,10.74,10.74,642600.0,10.79,10.79,10.74,10.74,642600.0
2011-12-13 12:20:00,10.74,10.79,10.73,10.79,540400.0,10.74,10.79,10.73,10.79,540400.0
2011-12-13 12:25:00,10.79,10.83,10.75,10.77,1012200.0,10.79,10.83,10.75,10.77,1012200.0
2011-12-13 12:30:00,10.77,10.77,10.72,10.75,597100.0,10.77,10.77,10.72,10.75,597100.0
2011-12-13 12:35:00,10.75,10.76,10.69,10.69,764400.0,10.75,10.76,10.69,10.69,764400.0
2011-12-13 12:40:00,10.69,10.71,10.66,10.69,877800.0,10.69,10.71,10.66,10.69,877800.0
2011-12-13 12:45:00,10.69,10.74,10.68,10.73,364700.0,10.69,10.74,10.68,10.73,364700.0
2011-12-13 12:50:00,10.74,10.75,10.73,10.74,513800.0,10.74,10.75,10.73,10.74,513800.0
2011-12-13 12:55:00,10.74,10.75,10.73,10.75,226100.0,10.74,10.75,10.73,10.75,226100.0
2011-12-13 13:00:00,10.74,10.75,10.72,10.73,447300.0,10.74,10.75,10.72,10.73,447300.0
2011-12-13 13:05:00,10.73,10.73,10.68,10.69,330400.0,10.73,10.73,10.68,10.69,330400.0
2011-12-13 13:10:00,10.7,10.73,10.69,10.7,247100.0,10.7,10.73,10.69,10.7,247100.0
2011-12-13 13:15:00,10.7,10.7,10.66,10.66,329000.0,10.7,10.7,10.66,10.66,329000.0
2011-12-13 13:20:00,10.66,10.67,10.63,10.66,852600.0,10.66,10.67,10.63,10.66,852600.0
2011-12-13 13:25:00,10.66,10.66,10.62,10.62,357700.0,10.66,10.66,10.62,10.62,357700.0
2011-12-13 13:30:00,10.62,10.64,10.61,10.62,326900.0,10.62,10.64,10.61,10.62,326900.0
2011-12-13 13:35:00,10.62,10.63,10.54,10.6,1720600.0,10.62,10.63,10.54,10.6,1720600.0
2011-12-13 13:40:00,10.6,10.6,10.56,10.57,693700.0,10.6,10.6,10.56,10.57,693700.0
2011-12-13 13:45:00,10.57,10.62,10.57,10.59,312200.0,10.57,10.62,10.57,10.59,312200.0
2011-12-13 13:50:00,10.59,10.61,10.55,10.55,334600.0,10.59,10.61,10.55,10.55,334600.0
2011-12-13 13:55:00,10.55,10.56,10.53,10.53,448700.0,10.55,10.56,10.53,10.53,448700.0
2011-12-13 14:00:00,10.53,10.63,10.53,10.62,415800.0,10.53,10.63,10.53,10.62,415800.0
2011-12-13 14:05:00,10.62,10.64,10.58,10.59,427700.0,10.62,10.64,10.58,10.59,427700.0
2011-12-13 14:10:00,10.59,10.59,10.53,10.57,384300.0,10.59,10.59,10.53,10.57,384300.0
2011-12-13 14:15:00,10.57,10.57,10.5,10.5,609000.0,10.57,10.57,10.5,10.5,609000.0
2011-12-13 14:20:00,10.5,10.53,10.43,10.47,1225700.0,10.5,10.53,10.43,10.47,1225700.0
2011-12-13 14:25:00,10.46,10.48,10.45,10.48,501200.0,10.46,10.48,10.45,10.48,501200.0
2011-12-13 14:30:00,10.47,10.47,10.39,10.4,898100.0,10.47,10.47,10.39,10.4,898100.0
2011-12-13 14:35:00,10.4,10.41,10.36,10.39,625100.0,10.4,10.41,10.36,10.39,625100.0
2011-12-13 14:40:00,10.39,10.41,10.34,10.41,1155700.0,10.39,10.41,10.34,10.41,1155700.0
2011-12-13 14:45:00,10.41,10.45,10.41,10.42,803600.0,10.41,10.45,10.41,10.42,803600.0
2011-12-13 14:50:00,10.42,10.48,10.41,10.44,611800.0,10.42,10.48,10.41,10.44,611800.0
2011-12-13 14:55:00,10.44,10.45,10.42,10.43,429800.0,10.44,10.45,10.42,10.43,429800.0
2011-12-13 15:00:00,10.42,10.46,10.42,10.44,716100.0,10.42,10.46,10.42,10.44,716100.0
2011-12-13 15:05:00,10.44,10.46,10.4,10.4,543900.0,10.44,10.46,10.4,10.4,543900.0
2011-12-13 15:10:00,10.4,10.42,10.37,10.37,537600.0,10.4,10.42,10.37,10.37,537600.0
2011-12-13 15:15:00,10.37,10.39,10.35,10.37,444500.0,10.37,10.39,10.35,10.37,444500.0
2011-12-13 15:20:00,10.36,10.37,10.32,10.33,506800.0,10.36,10.37,10.32,10.33,506800.0
2011-12-13 15:25:00,10.33,10.34,10.3,10.31,756700.0,10.33,10.34,10.3,10.31,756700.0
2011-12-13 15:30:00,10.3,10.33,10.29,10.29,604800.0,10.3,10.33,10.29,10.29,604800.0
2011-12-13 15:35:00,10.29,10.29,10.24,10.24,1111600.0,10.29,10.29,10.24,10.24,1111600.0
2011-12-13 15:40:00,10.25,10.29,10.24,10.26,767900.0,10.25,10.29,10.24,10.26,767900.0
2011-12-13 15:45:00,10.26,10.31,10.24,10.28,702800.0,10.26,10.31,10.24,10.28,702800.0
2011-12-13 15:50:00,10.28,10.32,10.23,10.28,2075500.0,10.28,10.32,10.23,10.28,2075500.0
2011-12-13 15:55:00,10.28,10.32,10.27,10.3,1837500.0,10.28,10.32,10.27,10.3,1837500.0
2011-12-14 09:30:00,9.94,10.19,9.93,10.15,2245600.0,9.94,10.19,9.93,10.15,2245600.0
2011-12-14 09:35:00,10.15,10.18,10.04,10.09,1387400.0,10.15,10.18,10.04,10.09,1387400.0
2011-12-14 09:40:00,10.08,10.14,10.01,10.03,1029000.0,10.08,10.14,10.01,10.03,1029000.0
2011-12-14 09:45:00,10.02,10.03,9.96,10.0,1112300.0,10.02,10.03,9.96,10.0,1112300.0
2011-12-14 09:50:00,9.99,10.09,9.98,10.04,1010800.0,9.99,10.09,9.98,10.04,1010800.0
2011-12-14 09:55:00,10.04,10.1,10.01,10.06,1164800.0,10.04,10.1,10.01,10.06,1164800.0
2011-12-14 10:00:00,10.06,10.17,10.02,10.15,1288700.0,10.06,10.17,10.02,10.15,1288700.0
2011-12-14 10:05:00,10.17,10.17,10.08,10.12,557200.0,10.17,10.17,10.08,10.12,557200.0
2011-12-14 10:10:00,10.12,10.17,10.08,10.1,837900.0,10.12,10.17,10.08,10.1,837900.0
2011-12-14 10:15:00,10.09,10.1,9.99,10.07,1166200.0,10.09,10.1,9.99,10.07,1166200.0
2011-12-14 10:20:00,10.07,10.07,9.98,10.01,769300.0,10.07,10.07,9.98,10.01,769300.0
2011-12-14 10:25:00,10.01,10.06,10.0,10.03,248500.0,10.01,10.06,10.0,10.03,248500.0
2011-12-14 10:30:00,10.02,10.05,10.01,10.04,350700.0,10.02,10.05,10.01,10.04,350700.0
2011-12-14 10:35:00,10.03,10.09,10.03,10.06,400400.0,10.03,10.09,10.03,10.06,400400.0
2011-12-14 10:40:00,10.06,10.06,10.04,10.04,406700.0,10.06,10.06,10.04,10.04,406700.0
2011-12-14 10:45:00,10.04,10.06,10.01,10.05,350000.0,10.04,10.06,10.01,10.05,350000.0
2011-12-14 10:50:00,10.05,10.05,9.99,10.0,403900.0,10.05,10.05,9.99,10.0,403900.0
2011-12-14 10:55:00,10.01,10.02,9.97,9.97,282800.0,10.01,10.02,9.97,9.97,282800.0
2011-12-14 11:00:00,9.97,9.99,9.96,9.98,429800.0,9.97,9.99,9.96,9.98,429800.0
2011-12-14 11:05:00,9.97,9.99,9.96,9.98,427700.0,9.97,9.99,9.96,9.98,427700.0
2011-12-14 11:10:00,9.97,10.0,9.97,9.99,534100.0,9.97,10.0,9.97,9.99,534100.0
2011-12-14 11:15:00,10.0,10.02,9.98,10.0,471100.0,10.0,10.02,9.98,10.0,471100.0
2011-12-14 11:20:00,9.99,10.0,9.97,9.97,219800.0,9.99,10.0,9.97,9.97,219800.0
2011-12-14 11:25:00,9.97,9.97,9.89,9.9,977900.0,9.97,9.97,9.89,9.9,977900.0
2011-12-14 11:30:00,9.9,9.92,9.89,9.9,709800.0,9.9,9.92,9.89,9.9,709800.0
2011-12-14 11:35:00,9.9,9.91,9.85,9.85,635600.0,9.9,9.91,9.85,9.85,635600.0
2011-12-14 11:40:00,9.85,9.92,9.85,9.92,621600.0,9.85,9.92,9.85,9.92,621600.0
2011-12-14 11:45:00,9.91,9.93,9.89,9.89,168000.0,9.91,9.93,9.89,9.89,168000.0
2011-12-14 11:50:00,9.89,9.9,9.87,9.9,224000.0,9.89,9.9,9.87,9.9,224000.0
2011-12-14 11:55:00,9.9,9.94,9.88,9.93,674800.0,9.9,9.94,9.88,9.93,674800.0
2011-12-14 12:00:00,9.92,9.94,9.9,9.93,275800.0,9.92,9.94,9.9,9.93,275800.0
2011-12-14 12:05:00,9.93,9.97,9.93,9.96,452900.0,9.93,9.97,9.93,9.96,452900.0
2011-12-14 12:10:00,9.96,10.04,9.96,10.04,645400.0,9.96,10.04,9.96,10.04,645400.0
2011-12-14 12:15:00,10.04,10.1,10.03,10.09,523600.0,10.04,10.1,10.03,10.09,523600.0
2011-12-14 12:20:00,10.09,10.09,10.03,10.04,294000.0,10.09,10.09,10.03,10.04,294000.0
2011-12-14 12:25:00,10.04,10.04,10.02,10.04,210700.0,10.04,10.04,10.02,10.04,210700.0
2011-12-14 12:30:00,10.04,10.07,10.04,10.05,193900.0,10.04,10.07,10.04,10.05,193900.0
2011-12-14 12:35:00,10.05,10.05,10.01,10.02,129500.0,10.05,10.05,10.01,10.02,129500.0
2011-12-14 12:40:00,10.02,10.06,10.02,10.03,176400.0,10.02,10.06,10.02,10.03,176400.0
2011-12-14 12:45:00,10.03,10.05,10.03,10.03,205100.0,10.03,10.05,10.03,10.03,205100.0
2011-12-14 12:50:00,10.02,10.03,10.01,10.01,217000.0,10.02,10.03,10.01,10.01,217000.0
2011-12-14 12:55:00,10.01,10.03,10.0,10.03,101500.0,10.01,10.03,10.0,10.03,101500.0
2011-12-14 13:00:00,10.03,10.04,10.01,10.03,188300.0,10.03,10.04,10.01,10.03,188300.0
2011-12-14 13:05:00,10.03,10.07,10.03,10.05,257600.0,10.03,10.07,10.03,10.05,257600.0
2011-12-14 13:10:00,10.05,10.1,10.05,10.1,301000.0,10.05,10.1,10.05,10.1,301000.0
2011-12-14 13:15:00,10.1,10.13,10.1,10.11,376600.0,10.1,10.13,10.1,10.11,376600.0
2011-12-14 13:20:00,10.11,10.12,10.09,10.09,176400.0,10.11,10.12,10.09,10.09,176400.0
2011-12-14 13:25:00,10.09,10.13,10.09,10.11,155400.0,10.09,10.13,10.09,10.11,155400.0
2011-12-14 13:30:00,10.12,10.12,10.09,10.09,88900.0,10.12,10.12,10.09,10.09,88900.0
2011-12-14 13:35:00,10.09,10.12,10.08,10.11,200200.0,10.09,10.12,10.08,10.11,200200.0
2011-12-14 13:40:00,10.11,10.12,10.1,10.11,123200.0,10.11,10.12,10.1,10.11,123200.0
2011-12-14 13:45:00,10.11,10.11,10.09,10.09,151900.0,10.11,10.11,10.09,10.09,151900.0
2011-12-14 13:50:00,10.09,10.09,10.06,10.07,226100.0,10.09,10.09,10.06,10.07,226100.0
2011-12-14 13:55:00,10.07,10.09,10.06,10.08,117600.0,10.07,10.09,10.06,10.08,117600.0
2011-12-14 14:00:00,10.07,10.08,10.05,10.06,203700.0,10.07,10.08,10.05,10.06,203700.0
2011-12-14 14:05:00,10.06,10.09,10.05,10.06,136500.0,10.06,10.09,10.05,10.06,136500.0
2011-12-14 14:10:00,10.05,10.07,10.05,10.07,148400.0,10.05,10.07,10.05,10.07,148400.0
2011-12-14 14:15:00,10.07,10.09,10.06,10.07,146300.0,10.07,10.09,10.06,10.07,146300.0
2011-12-14 14:20:00,10.07,10.12,10.06,10.12,268800.0,10.07,10.12,10.06,10.12,268800.0
2011-12-14 14:25:00,10.12,10.24,10.12,10.17,945000.0,10.12,10.24,10.12,10.17,945000.0
2011-12-14 14:30:00,10.17,10.23,10.13,10.14,593600.0,10.17,10.23,10.13,10.14,593600.0
2011-12-14 14:35:00,10.15,10.15,10.1,10.13,303100.0,10.15,10.15,10.1,10.13,303100.0
2011-12-14 14:40:00,10.13,10.15,10.12,10.13,107800.0,10.13,10.15,10.12,10.13,107800.0
2011-12-14 14:45:00,10.13,10.19,10.13,10.17,339500.0,10.13,10.19,10.13,10.17,339500.0
2011-12-14 14:50:00,10.18,10.18,10.13,10.16,205800.0,10.18,10.18,10.13,10.16,205800.0
2011-12-14 14:55:00,10.16,10.16,10.09,10.13,268100.0,10.16,10.16,10.09,10.13,268100.0
2011-12-14 15:00:00,10.12,10.14,10.12,10.13,156100.0,10.12,10.14,10.12,10.13,156100.0
2011-12-14 15:05:00,10.14,10.14,10.08,10.1,273700.0,10.14,10.14,10.08,10.1,273700.0
2011-12-14 15:10:00,10.09,10.17,10.09,10.14,298900.0,10.09,10.17,10.09,10.14,298900.0
2011-12-14 15:15:00,10.14,10.16,10.13,10.14,247100.0,10.14,10.16,10.13,10.14,247100.0
2011-12-14 15:20:00,10.14,10.14,10.11,10.13,277200.0,10.14,10.14,10.11,10.13,277200.0
2011-12-14 15:25:00,10.13,10.14,10.11,10.14,279300.0,10.13,10.14,10.11,10.14,279300.0
2011-12-14 15:30:00,10.14,10.18,10.13,10.15,467600.0,10.14,10.18,10.13,10.15,467600.0
2011-12-14 15:35:00,10.15,10.17,10.1,10.14,584500.0,10.15,10.17,10.1,10.14,584500.0
2011-12-14 15:40:00,10.14,10.15,10.12,10.14,233100.0,10.14,10.15,10.12,10.14,233100.0
2011-12-14 15:45:00,10.13,10.18,10.11,10.17,520100.0,10.13,10.18,10.11,10.17,520100.0
2011-12-14 15:50:00,10.17,10.17,10.13,10.14,392000.0,10.17,10.17,10.13,10.14,392000.0
2011-12-14 15:55:00,10.15,10.17,10.13,10.15,823200.0,10.15,10.17,10.13,10.15,823200.0
2011-12-15 09:30:00,10.23,10.28,10.0,10.07,1918700.0,10.23,10.28,10.0,10.07,1918700.0
2011-12-15 09:35:00,10.08,10.21,10.07,10.08,961800.0,10.08,10.21,10.07,10.08,961800.0
2011-12-15 09:40:00,10.08,10.09,10.0,10.04,1124900.0,10.08,10.09,10.0,10.04,1124900.0
2011-12-15 09:45:00,10.04,10.05,10.0,10.04,548800.0,10.04,10.05,10.0,10.04,548800.0
2011-12-15 09:50:00,10.04,10.07,10.01,10.01,765800.0,10.04,10.07,10.01,10.01,765800.0
2011-12-15 09:55:00,10.01,10.05,9.96,9.97,969500.0,10.01,10.05,9.96,9.97,969500.0
2011-12-15 10:00:00,9.96,10.03,9.96,10.02,1501500.0,9.96,10.03,9.96,10.02,1501500.0
2011-12-15 10:05:00,10.02,10.02,9.96,9.98,1082900.0,10.02,10.02,9.96,9.98,1082900.0
2011-12-15 10:10:00,9.98,10.01,9.94,10.01,672000.0,9.98,10.01,9.94,10.01,672000.0
2011-12-15 10:15:00,10.01,10.02,9.97,9.98,337400.0,10.01,10.02,9.97,9.98,337400.0
2011-12-15 10:20:00,10.0,10.06,9.99,10.06,382900.0,10.0,10.06,9.99,10.06,382900.0
2011-12-15 10:25:00,10.06,10.07,9.97,9.97,517300.0,10.06,10.07,9.97,9.97,517300.0
2011-12-15 10:30:00,9.97,9.99,9.97,9.98,209300.0,9.97,9.99,9.97,9.98,209300.0
2011-12-15 10:35:00,9.98,9.99,9.94,9.95,538300.0,9.98,9.99,9.94,9.95,538300.0
2011-12-15 10:40:00,9.95,9.98,9.94,9.94,413000.0,9.95,9.98,9.94,9.94,413000.0
2011-12-15 10:45:00,9.95,10.01,9.94,10.0,312200.0,9.95,10.01,9.94,10.0,312200.0
2011-12-15 10:50:00,10.0,10.0,9.96,9.99,215600.0,10.0,10.0,9.96,9.99,215600.0
2011-12-15 10:55:00,9.99,10.0,9.96,9.98,263900.0,9.99,10.0,9.96,9.98,263900.0
2011-12-15 11:00:00,9.97,9.98,9.94,9.94,326200.0,9.97,9.98,9.94,9.94,326200.0
2011-12-15 11:05:00,9.95,9.95,9.91,9.93,371700.0,9.95,9.95,9.91,9.93,371700.0
2011-12-15 11:10:00,9.93,9.95,9.92,9.94,213500.0,9.93,9.95,9.92,9.94,213500.0
2011-12-15 11:15:00,9.93,9.95,9.92,9.94,225400.0,9.93,9.95,9.92,9.94,225400.0
2011-12-15 11:20:00,9.94,9.96,9.93,9.94,280700.0,9.94,9.96,9.93,9.94,280700.0
2011-12-15 11:25:00,9.94,9.98,9.93,9.97,144900.0,9.94,9.98,9.93,9.97,144900.0
2011-12-15 11:30:00,9.96,9.98,9.95,9.95,169400.0,9.96,9.98,9.95,9.95,169400.0
2011-12-15 11:35:00,9.95,9.96,9.94,9.95,63000.0,9.95,9.96,9.94,9.95,63000.0
2011-12-15 11:40:00,9.94,9.95,9.94,9.94,66500.0,9.94,9.95,9.94,9.94,66500.0
2011-12-15 11:45:00,9.94,9.97,9.94,9.95,200200.0,9.94,9.97,9.94,9.95,200200.0
2011-12-15 11:50:00,9.95,9.95,9.92,9.93,245700.0,9.95,9.95,9.92,9.93,245700.0
2011-12-15 11:55:00,9.93,9.95,9.92,9.93,219100.0,9.93,9.95,9.92,9.93,219100.0
2011-12-15 12:00:00,9.93,9.94,9.92,9.94,104300.0,9.93,9.94,9.92,9.94,104300.0
2011-12-15 12:05:00,9.93,9.94,9.93,9.94,71400.0,9.93,9.94,9.93,9.94,71400.0
2011-12-15 12:10:00,9.95,9.95,9.92,9.94,159600.0,9.95,9.95,9.92,9.94,159600.0
2011-12-15 12:15:00,9.94,9.95,9.93,9.95,133700.0,9.94,9.95,9.93,9.95,133700.0
2011-12-15 12:20:00,9.95,9.96,9.95,9.96,144200.0,9.95,9.96,9.95,9.96,144200.0
2011-12-15 12:25:00,9.96,9.96,9.95,9.96,126000.0,9.96,9.96,9.95,9.96,126000.0
2011-12-15 12:30:00,9.96,9.97,9.95,9.97,158900.0,9.96,9.97,9.95,9.97,158900.0
2011-12-15 12:35:00,9.96,9.97,9.96,9.96,63000.0,9.96,9.97,9.96,9.96,63000.0
2011-12-15 12:40:00,9.96,9.99,9.96,9.96,133700.0,9.96,9.99,9.96,9.96,133700.0
2011-12-15 12:45:00,9.95,9.97,9.95,9.96,91000.0,9.95,9.97,9.95,9.96,91000.0
2011-12-15 12:50:00,9.96,9.96,9.95,9.96,49700.0,9.96,9.96,9.95,9.96,49700.0
2011-12-15 12:55:00,9.95,9.96,9.95,9.96,213500.0,9.95,9.96,9.95,9.96,213500.0
2011-12-15 13:00:00,9.96,9.97,9.96,9.97,160300.0,9.96,9.97,9.96,9.97,160300.0
2011-12-15 13:05:00,9.96,9.97,9.96,9.96,197400.0,9.96,9.97,9.96,9.96,197400.0
2011-12-15 13:10:00,9.97,9.97,9.95,9.97,265300.0,9.97,9.97,9.95,9.97,265300.0
2011-12-15 13:15:00,9.97,10.02,9.97,10.01,347900.0,9.97,10.02,9.97,10.01,347900.0
2011-12-15 13:20:00,10.01,10.02,10.0,10.02,274400.0,10.01,10.02,10.0,10.02,274400.0
2011-12-15 13:25:00,10.02,10.05,10.02,10.02,250600.0,10.02,10.05,10.02,10.02,250600.0
2011-12-15 13:30:00,10.02,10.03,9.99,9.99,331100.0,10.02,10.03,9.99,9.99,331100.0
2011-12-15 13:35:00,9.99,10.01,9.98,10.0,193200.0,9.99,10.01,9.98,10.0,193200.0
2011-12-15 13:40:00,9.99,10.03,9.98,10.01,226100.0,9.99,10.03,9.98,10.01,226100.0
2011-12-15 13:45:00,10.02,10.02,9.99,10.0,158900.0,10.02,10.02,9.99,10.0,158900.0
2011-12-15 13:50:00,9.99,10.0,9.99,9.99,131600.0,9.99,10.0,9.99,9.99,131600.0
2011-12-15 13:55:00,9.99,10.01,9.99,10.0,72800.0,9.99,10.01,9.99,10.0,72800.0
2011-12-15 14:00:00,10.0,10.0,9.98,9.98,245000.0,10.0,10.0,9.98,9.98,245000.0
2011-12-15 14:05:00,9.98,10.0,9.98,10.0,118300.0,9.98,10.0,9.98,10.0,118300.0
2011-12-15 14:10:00,10.0,10.03,10.0,10.0,103600.0,10.0,10.03,10.0,10.0,103600.0
2011-12-15 14:15:00,10.0,10.04,10.0,10.04,184800.0,10.0,10.04,10.0,10.04,184800.0
2011-12-15 14:20:00,10.04,10.06,10.03,10.04,359100.0,10.04,10.06,10.03,10.04,359100.0
2011-12-15 14:25:00,10.04,10.04,10.01,10.02,156800.0,10.04,10.04,10.01,10.02,156800.0
2011-12-15 14:30:00,10.01,10.04,10.01,10.03,188300.0,10.01,10.04,10.01,10.03,188300.0
2011-12-15 14:35:00,10.03,10.04,10.01,10.04,118300.0,10.03,10.04,10.01,10.04,118300.0
2011-12-15 14:40:00,10.04,10.04,10.02,10.02,126700.0,10.04,10.04,10.02,10.02,126700.0
2011-12-15 14:45:00,10.02,10.03,10.01,10.02,168700.0,10.02,10.03,10.01,10.02,168700.0
2011-12-15 14:50:00,10.02,10.02,10.0,10.02,294000.0,10.02,10.02,10.0,10.02,294000.0
2011-12-15 14:55:00,10.02,10.04,10.01,10.01,165200.0,10.02,10.04,10.01,10.01,165200.0
2011-12-15 15:00:00,10.01,10.02,10.0,10.01,180600.0,10.01,10.02,10.0,10.01,180600.0
2011-12-15 15:05:00,10.02,10.03,10.01,10.02,46900.0,10.02,10.03,10.01,10.02,46900.0
2011-12-15 15:10:00,10.02,10.03,9.99,10.0,252700.0,10.02,10.03,9.99,10.0,252700.0
2011-12-15 15:15:00,10.0,10.02,10.0,10.02,142100.0,10.0,10.02,10.0,10.02,142100.0
2011-12-15 15:20:00,10.02,10.02,10.0,10.01,154700.0,10.02,10.02,10.0,10.01,154700.0
2011-12-15 15:25:00,10.0,10.01,9.98,9.99,221900.0,10.0,10.01,9.98,9.99,221900.0
2011-12-15 15:30:00,9.99,10.01,9.98,9.99,286300.0,9.99,10.01,9.98,9.99,286300.0
2011-12-15 15:35:00,9.98,9.99,9.96,9.96,318500.0,9.98,9.99,9.96,9.96,318500.0
2011-12-15 15:40:00,9.96,9.99,9.95,9.95,280700.0,9.96,9.99,9.95,9.95,280700.0
2011-12-15 15:45:00,9.95,9.97,9.95,9.95,320600.0,9.95,9.97,9.95,9.95,320600.0
2011-12-15 15:50:00,9.96,9.98,9.95,9.95,368200.0,9.96,9.98,9.95,9.95,368200.0
2011-12-15 15:55:00,9.96,9.97,9.95,9.96,833000.0,9.96,9.97,9.95,9.96,833000.0
2011-12-16 09:30:00,10.02,10.12,10.0,10.06,1581300.0,10.02,10.12,10.0,10.06,1581300.0
2011-12-16 09:35:00,10.06,10.06,9.97,9.99,576800.0,10.06,10.06,9.97,9.99,576800.0
2011-12-16 09:40:00,9.98,9.99,9.88,9.9,600600.0,9.98,9.99,9.88,9.9,600600.0
2011-12-16 09:45:00,9.89,9.98,9.88,9.95,699300.0,9.89,9.98,9.88,9.95,699300.0
2011-12-16 09:50:00,9.95,10.02,9.95,10.0,499800.0,9.95,10.02,9.95,10.0,499800.0
2011-12-16 09:55:00,10.0,10.01,9.96,9.99,1008000.0,10.0,10.01,9.96,9.99,1008000.0
2011-12-16 10:00:00,9.99,10.01,9.97,10.0,724500.0,9.99,10.01,9.97,10.0,724500.0
2011-12-16 10:05:00,10.0,10.06,9.99,10.05,446600.0,10.0,10.06,9.99,10.05,446600.0
2011-12-16 10:10:00,10.04,10.07,10.04,10.07,373800.0,10.04,10.07,10.04,10.07,373800.0
2011-12-16 10:15:00,10.07,10.1,10.06,10.08,303100.0,10.07,10.1,10.06,10.08,303100.0
2011-12-16 10:20:00,10.08,10.1,10.07,10.09,424900.0,10.08,10.1,10.07,10.09,424900.0
2011-12-16 10:25:00,10.09,10.11,10.07,10.08,308700.0,10.09,10.11,10.07,10.08,308700.0
2011-12-16 10:30:00,10.08,10.1,10.06,10.09,354900.0,10.08,10.1,10.06,10.09,354900.0
2011-12-16 10:35:00,10.09,10.1,10.07,10.08,221200.0,10.09,10.1,10.07,10.08,221200.0
2011-12-16 10:40:00,10.08,10.08,10.06,10.08,238700.0,10.08,10.08,10.06,10.08,238700.0
2011-12-16 10:45:00,10.08,10.1,10.07,10.09,293300.0,10.08,10.1,10.07,10.09,293300.0
2011-12-16 10:50:00,10.1,10.1,9.98,10.03,763000.0,10.1,10.1,9.98,10.03,763000.0
2011-12-16 10:55:00,10.03,10.03,9.98,10.01,213500.0,10.03,10.03,9.98,10.01,213500.0
2011-12-16 11:00:00,10.02,10.03,9.97,9.97,117600.0,10.02,10.03,9.97,9.97,117600.0
2011-12-16 11:05:00,9.98,9.99,9.95,9.99,237300.0,9.98,9.99,9.95,9.99,237300.0
2011-12-16 11:10:00,9.99,10.01,9.97,9.98,242900.0,9.99,10.01,9.97,9.98,242900.0
2011-12-16 11:15:00,9.97,9.97,9.95,9.96,228900.0,9.97,9.97,9.95,9.96,228900.0
2011-12-16 11:20:00,9.96,9.97,9.95,9.96,189700.0,9.96,9.97,9.95,9.96,189700.0
2011-12-16 11:25:00,9.96,9.96,9.94,9.95,182000.0,9.96,9.96,9.94,9.95,182000.0
2011-12-16 11:30:00,9.95,9.96,9.93,9.93,299600.0,9.95,9.96,9.93,9.93,299600.0
2011-12-16 11:35:00,9.93,9.93,9.91,9.92,426300.0,9.93,9.93,9.91,9.92,426300.0
2011-12-16 11:40:00,9.93,9.93,9.9,9.91,259000.0,9.93,9.93,9.9,9.91,259000.0
2011-12-16 11:45:00,9.91,9.92,9.89,9.89,247800.0,9.91,9.92,9.89,9.89,247800.0
2011-12-16 11:50:00,9.89,9.92,9.89,9.91,76300.0,9.89,9.92,9.89,9.91,76300.0
2011-12-16 11:55:00,9.91,9.92,9.91,9.92,431900.0,9.91,9.92,9.91,9.92,431900.0
2011-12-16 12:00:00,9.91,9.94,9.91,9.94,320600.0,9.91,9.94,9.91,9.94,320600.0
2011-12-16 12:05:00,9.93,9.93,9.91,9.93,87500.0,9.93,9.93,9.91,9.93,87500.0
2011-12-16 12:10:00,9.93,9.93,9.91,9.91,113400.0,9.93,9.93,9.91,9.91,113400.0
2011-12-16 12:15:00,9.91,9.92,9.91,9.92,184100.0,9.91,9.92,9.91,9.92,184100.0
2011-12-16 12:20:00,9.91,9.91,9.91,9.91,60200.0,9.91,9.91,9.91,9.91,60200.0
2011-12-16 12:25:00,9.91,9.92,9.9,9.92,106400.0,9.91,9.92,9.9,9.92,106400.0
2011-12-16 12:30:00,9.92,9.92,9.91,9.91,284200.0,9.92,9.92,9.91,9.91,284200.0
2011-12-16 12:35:00,9.91,9.93,9.91,9.92,134400.0,9.91,9.93,9.91,9.92,134400.0
2011-12-16 12:40:00,9.92,9.93,9.91,9.91,270900.0,9.92,9.93,9.91,9.91,270900.0
2011-12-16 12:45:00,9.91,9.93,9.89,9.92,511000.0,9.91,9.93,9.89,9.92,511000.0
2011-12-16 12:50:00,9.91,9.93,9.91,9.93,88200.0,9.91,9.93,9.91,9.93,88200.0
2011-12-16 12:55:00,9.93,9.94,9.91,9.91,212800.0,9.93,9.94,9.91,9.91,212800.0
2011-12-16 13:00:00,9.92,9.94,9.91,9.94,196000.0,9.92,9.94,9.91,9.94,196000.0
2011-12-16 13:05:00,9.93,9.93,9.92,9.93,100100.0,9.93,9.93,9.92,9.93,100100.0
2011-12-16 13:10:00,9.92,9.94,9.92,9.93,165900.0,9.92,9.94,9.92,9.93,165900.0
2011-12-16 13:15:00,9.93,9.93,9.92,9.93,110600.0,9.93,9.93,9.92,9.93,110600.0
2011-12-16 13:20:00,9.93,9.99,9.93,9.98,406700.0,9.93,9.99,9.93,9.98,406700.0
2011-12-16 13:25:00,9.98,9.98,9.95,9.96,105000.0,9.98,9.98,9.95,9.96,105000.0
2011-12-16 13:30:00,9.96,9.98,9.95,9.96,80500.0,9.96,9.98,9.95,9.96,80500.0
2011-12-16 13:35:00,9.95,9.97,9.94,9.95,205800.0,9.95,9.97,9.94,9.95,205800.0
2011-12-16 13:40:00,9.95,9.97,9.94,9.97,185500.0,9.95,9.97,9.94,9.97,185500.0
2011-12-16 13:45:00,9.97,10.01,9.97,9.99,289800.0,9.97,10.01,9.97,9.99,289800.0
2011-12-16 13:50:00,10.0,10.0,9.99,9.99,137200.0,10.0,10.0,9.99,9.99,137200.0
2011-12-16 13:55:00,9.99,10.0,9.98,9.99,285600.0,9.99,10.0,9.98,9.99,285600.0
2011-12-16 14:00:00,9.99,10.0,9.98,9.99,112700.0,9.99,10.0,9.98,9.99,112700.0
2011-12-16 14:05:00,9.99,10.0,9.98,9.98,505400.0,9.99,10.0,9.98,9.98,505400.0
2011-12-16 14:10:00,9.98,10.0,9.97,9.99,86100.0,9.98,10.0,9.97,9.99,86100.0
2011-12-16 14:15:00,9.99,10.0,9.98,9.99,131600.0,9.99,10.0,9.98,9.99,131600.0
2011-12-16 14:20:00,9.99,10.01,9.99,10.0,214200.0,9.99,10.01,9.99,10.0,214200.0
2011-12-16 14:25:00,10.0,10.02,9.98,9.98,201600.0,10.0,10.02,9.98,9.98,201600.0
2011-12-16 14:30:00,9.98,10.0,9.98,9.99,47600.0,9.98,10.0,9.98,9.99,47600.0
2011-12-16 14:35:00,9.99,9.99,9.95,9.95,165200.0,9.99,9.99,9.95,9.95,165200.0
2011-12-16 14:40:00,9.96,9.97,9.95,9.96,368900.0,9.96,9.97,9.95,9.96,368900.0
2011-12-16 14:45:00,9.96,9.97,9.96,9.97,132300.0,9.96,9.97,9.96,9.97,132300.0
2011-12-16 14:50:00,9.97,9.97,9.96,9.96,46900.0,9.97,9.97,9.96,9.96,46900.0
2011-12-16 14:55:00,9.96,9.97,9.95,9.95,136500.0,9.96,9.97,9.95,9.95,136500.0
2011-12-16 15:00:00,9.95,9.96,9.94,9.95,184100.0,9.95,9.96,9.94,9.95,184100.0
2011-12-16 15:05:00,9.95,9.96,9.95,9.96,226800.0,9.95,9.96,9.95,9.96,226800.0
2011-12-16 15:10:00,9.96,9.99,9.96,9.98,343700.0,9.96,9.99,9.96,9.98,343700.0
2011-12-16 15:15:00,9.98,9.98,9.95,9.96,186900.0,9.98,9.98,9.95,9.96,186900.0
2011-12-16 15:20:00,9.96,9.96,9.94,9.95,271600.0,9.96,9.96,9.94,9.95,271600.0
2011-12-16 15:25:00,9.95,9.95,9.94,9.94,438900.0,9.95,9.95,9.94,9.94,438900.0
2011-12-16 15:30:00,9.94,9.94,9.93,9.94,763700.0,9.94,9.94,9.93,9.94,763700.0
2011-12-16 15:35:00,9.94,9.94,9.91,9.92,697900.0,9.94,9.94,9.91,9.92,697900.0
2011-12-16 15:40:00,9.92,9.95,9.91,9.93,417200.0,9.92,9.95,9.91,9.93,417200.0
2011-12-16 15:45:00,9.93,9.95,9.92,9.94,216300.0,9.93,9.95,9.92,9.94,216300.0
2011-12-16 15:50:00,9.94,9.99,9.94,9.99,874300.0,9.94,9.99,9.94,9.99,874300.0
2011-12-16 15:55:00,9.99,10.0,9.96,9.97,1624700.0,9.99,10.0,9.96,9.97,1624700.0
2011-12-19 09:30:00,9.97,9.97,9.8,9.81,1270500.0,9.97,9.97,9.8,9.81,1270500.0
2011-12-19 09:35:00,9.82,9.85,9.76,9.82,1184400.0,9.82,9.85,9.76,9.82,1184400.0
2011-12-19 09:40:00,9.82,9.84,9.73,9.78,1389500.0,9.82,9.84,9.73,9.78,1389500.0
2011-12-19 09:45:00,9.78,9.78,9.64,9.65,1411900.0,9.78,9.78,9.64,9.65,1411900.0
2011-12-19 09:50:00,9.65,9.71,9.62,9.7,1097600.0,9.65,9.71,9.62,9.7,1097600.0
2011-12-19 09:55:00,9.7,9.74,9.69,9.74,481600.0,9.7,9.74,9.69,9.74,481600.0
2011-12-19 10:00:00,9.74,9.76,9.7,9.71,377300.0,9.74,9.76,9.7,9.71,377300.0
2011-12-19 10:05:00,9.71,9.73,9.69,9.71,357700.0,9.71,9.73,9.69,9.71,357700.0
2011-12-19 10:10:00,9.71,9.76,9.7,9.74,368900.0,9.71,9.76,9.7,9.74,368900.0
2011-12-19 10:15:00,9.75,9.77,9.72,9.75,655900.0,9.75,9.77,9.72,9.75,655900.0
2011-12-19 10:20:00,9.76,9.77,9.75,9.76,661500.0,9.76,9.77,9.75,9.76,661500.0
2011-12-19 10:25:00,9.76,9.84,9.76,9.83,715400.0,9.76,9.84,9.76,9.83,715400.0
2011-12-19 10:30:00,9.83,9.88,9.82,9.87,387100.0,9.83,9.88,9.82,9.87,387100.0
2011-12-19 10:35:00,9.88,9.9,9.85,9.86,521500.0,9.88,9.9,9.85,9.86,521500.0
2011-12-19 10:40:00,9.86,9.86,9.83,9.84,200900.0,9.86,9.86,9.83,9.84,200900.0
2011-12-19 10:45:00,9.84,9.85,9.75,9.77,668500.0,9.84,9.85,9.75,9.77,668500.0
2011-12-19 10:50:00,9.76,9.79,9.75,9.77,566300.0,9.76,9.79,9.75,9.77,566300.0
2011-12-19 10:55:00,9.77,9.77,9.73,9.73,178500.0,9.77,9.77,9.73,9.73,178500.0
2011-12-19 11:00:00,9.73,9.76,9.73,9.73,164500.0,9.73,9.76,9.73,9.73,164500.0
2011-12-19 11:05:00,9.73,9.73,9.69,9.69,312200.0,9.73,9.73,9.69,9.69,312200.0
2011-12-19 11:10:00,9.7,9.73,9.7,9.71,145600.0,9.7,9.73,9.7,9.71,145600.0
2011-12-19 11:15:00,9.71,9.75,9.71,9.73,226800.0,9.71,9.75,9.71,9.73,226800.0
2011-12-19 11:20:00,9.73,9.74,9.7,9.71,233800.0,9.73,9.74,9.7,9.71,233800.0
2011-12-19 11:25:00,9.7,9.71,9.67,9.71,235900.0,9.7,9.71,9.67,9.71,235900.0
2011-12-19 11:30:00,9.71,9.72,9.71,9.72,122500.0,9.71,9.72,9.71,9.72,122500.0
2011-12-19 11:35:00,9.72,9.72,9.69,9.71,196000.0,9.72,9.72,9.69,9.71,196000.0
2011-12-19 11:40:00,9.71,9.71,9.68,9.7,201600.0,9.71,9.71,9.68,9.7,201600.0
2011-12-19 11:45:00,9.69,9.72,9.68,9.72,106400.0,9.69,9.72,9.68,9.72,106400.0
2011-12-19 11:50:00,9.71,9.73,9.7,9.71,85400.0,9.71,9.73,9.7,9.71,85400.0
2011-12-19 11:55:00,9.71,9.73,9.71,9.71,55300.0,9.71,9.73,9.71,9.71,55300.0
2011-12-19 12:00:00,9.71,9.73,9.71,9.73,108500.0,9.71,9.73,9.71,9.73,108500.0
2011-12-19 12:05:00,9.72,9.74,9.72,9.74,97300.0,9.72,9.74,9.72,9.74,97300.0
2011-12-19 12:10:00,9.74,9.74,9.71,9.72,230300.0,9.74,9.74,9.71,9.72,230300.0
2011-12-19 12:15:00,9.72,9.73,9.71,9.72,101500.0,9.72,9.73,9.71,9.72,101500.0
2011-12-19 12:20:00,9.73,9.73,9.72,9.72,58100.0,9.73,9.73,9.72,9.72,58100.0
2011-12-19 12:25:00,9.72,9.76,9.72,9.74,177100.0,9.72,9.76,9.72,9.74,177100.0
2011-12-19 12:30:00,9.74,9.74,9.73,9.73,51800.0,9.74,9.74,9.73,9.73,51800.0
2011-12-19 12:35:00,9.73,9.74,9.72,9.73,116200.0,9.73,9.74,9.72,9.73,116200.0
2011-12-19 12:40:00,9.73,9.74,9.73,9.73,56000.0,9.73,9.74,9.73,9.73,56000.0
2011-12-19 12:45:00,9.73,9.74,9.73,9.73,67200.0,9.73,9.74,9.73,9.73,67200.0
2011-12-19 12:50:00,9.73,9.74,9.73,9.74,55300.0,9.73,9.74,9.73,9.74,55300.0
2011-12-19 12:55:00,9.74,9.78,9.74,9.77,130900.0,9.74,9.78,9.74,9.77,130900.0
2011-12-19 13:00:00,9.77,9.78,9.76,9.77,151200.0,9.77,9.78,9.76,9.77,151200.0
2011-12-19 13:05:00,9.76,9.77,9.76,9.76,18200.0,9.76,9.77,9.76,9.76,18200.0
2011-12-19 13:10:00,9.77,9.77,9.74,9.74,138600.0,9.77,9.77,9.74,9.74,138600.0
2011-12-19 13:15:00,9.75,9.75,9.73,9.74,170100.0,9.75,9.75,9.73,9.74,170100.0
2011-12-19 13:20:00,9.74,9.77,9.74,9.77,63000.0,9.74,9.77,9.74,9.77,63000.0
2011-12-19 13:25:00,9.76,9.77,9.74,9.74,60200.0,9.76,9.77,9.74,9.74,60200.0
2011-12-19 13:30:00,9.74,9.75,9.73,9.74,90300.0,9.74,9.75,9.73,9.74,90300.0
2011-12-19 13:35:00,9.73,9.73,9.72,9.73,47600.0,9.73,9.73,9.72,9.73,47600.0
2011-12-19 13:40:00,9.73,9.73,9.72,9.72,65800.0,9.73,9.73,9.72,9.72,65800.0
2011-12-19 13:45:00,9.73,9.73,9.73,9.73,76300.0,9.73,9.73,9.73,9.73,76300.0
2011-12-19 13:50:00,9.73,9.76,9.73,9.76,77700.0,9.73,9.76,9.73,9.76,77700.0
2011-12-19 13:55:00,9.76,9.76,9.75,9.75,66500.0,9.76,9.76,9.75,9.75,66500.0
2011-12-19 14:00:00,9.75,9.75,9.73,9.73,62300.0,9.75,9.75,9.73,9.73,62300.0
2011-12-19 14:05:00,9.74,9.74,9.73,9.74,52500.0,9.74,9.74,9.73,9.74,52500.0
2011-12-19 14:10:00,9.74,9.74,9.72,9.73,59500.0,9.74,9.74,9.72,9.73,59500.0
2011-12-19 14:15:00,9.73,9.74,9.7,9.7,102900.0,9.73,9.74,9.7,9.7,102900.0
2011-12-19 14:20:00,9.7,9.72,9.69,9.7,96600.0,9.7,9.72,9.69,9.7,96600.0
2011-12-19 14:25:00,9.7,9.72,9.69,9.71,236600.0,9.7,9.72,9.69,9.71,236600.0
2011-12-19 14:30:00,9.71,9.71,9.69,9.7,90300.0,9.71,9.71,9.69,9.7,90300.0
2011-12-19 14:35:00,9.7,9.7,9.68,9.7,145600.0,9.7,9.7,9.68,9.7,145600.0
2011-12-19 14:40:00,9.7,9.71,9.69,9.7,81200.0,9.7,9.71,9.69,9.7,81200.0
2011-12-19 14:45:00,9.7,9.7,9.69,9.69,109200.0,9.7,9.7,9.69,9.69,109200.0
2011-12-19 14:50:00,9.69,9.69,9.68,9.68,249900.0,9.69,9.69,9.68,9.68,249900.0
2011-12-19 14:55:00,9.68,9.7,9.67,9.69,142100.0,9.68,9.7,9.67,9.69,142100.0
2011-12-19 15:00:00,9.69,9.69,9.64,9.64,354900.0,9.69,9.69,9.64,9.64,354900.0
2011-12-19 15:05:00,9.64,9.66,9.62,9.63,359100.0,9.64,9.66,9.62,9.63,359100.0
2011-12-19 15:10:00,9.63,9.64,9.59,9.6,501900.0,9.63,9.64,9.59,9.6,501900.0
2011-12-19 15:15:00,9.6,9.65,9.59,9.63,408100.0,9.6,9.65,9.59,9.63,408100.0
2011-12-19 15:20:00,9.63,9.64,9.6,9.62,174300.0,9.63,9.64,9.6,9.62,174300.0
2011-12-19 15:25:00,9.61,9.62,9.59,9.6,188300.0,9.61,9.62,9.59,9.6,188300.0
2011-12-19 15:30:00,9.6,9.6,9.57,9.59,380800.0,9.6,9.6,9.57,9.59,380800.0
2011-12-19 15:35:00,9.58,9.59,9.57,9.57,340200.0,9.58,9.59,9.57,9.57,340200.0
2011-12-19 15:40:00,9.57,9.61,9.57,9.59,490700.0,9.57,9.61,9.57,9.59,490700.0
2011-12-19 15:45:00,9.59,9.59,9.57,9.58,554400.0,9.59,9.59,9.57,9.58,554400.0
2011-12-19 15:50:00,9.59,9.6,9.56,9.59,443100.0,9.59,9.6,9.56,9.59,443100.0
2011-12-19 15:55:00,9.59,9.59,9.56,9.59,846300.0,9.59,9.59,9.56,9.59,846300.0
2011-12-20 09:30:00,9.81,9.81,9.75,9.79,1222200.0,9.81,9.81,9.75,9.79,1222200.0
2011-12-20 09:35:00,9.79,9.95,9.78,9.9,1188600.0,9.79,9.95,9.78,9.9,1188600.0
2011-12-20 09:40:00,9.9,9.92,9.85,9.86,511700.0,9.9,9.92,9.85,9.86,511700.0
2011-12-20 09:45:00,9.86,9.89,9.84,9.87,373800.0,9.86,9.89,9.84,9.87,373800.0
2011-12-20 09:50:00,9.88,9.88,9.8,9.83,372400.0,9.88,9.88,9.8,9.83,372400.0
2011-12-20 09:55:00,9.83,9.86,9.83,9.85,149100.0,9.83,9.86,9.83,9.85,149100.0
2011-12-20 10:00:00,9.85,9.85,9.81,9.85,413700.0,9.85,9.85,9.81,9.85,413700.0
2011-12-20 10:05:00,9.86,10.02,9.86,10.01,2774100.0,9.86,10.02,9.86,10.01,2774100.0
2011-12-20 10:10:00,10.0,10.09,9.96,9.97,2570400.0,10.0,10.09,9.96,9.97,2570400.0
2011-12-20 10:15:00,9.97,10.05,9.97,10.03,584500.0,9.97,10.05,9.97,10.03,584500.0
2011-12-20 10:20:00,10.03,10.03,9.95,10.0,620200.0,10.03,10.03,9.95,10.0,620200.0
2011-12-20 10:25:00,9.99,10.02,9.97,10.02,571900.0,9.99,10.02,9.97,10.02,571900.0
2011-12-20 10:30:00,10.02,10.03,9.98,9.99,426300.0,10.02,10.03,9.98,9.99,426300.0
2011-12-20 10:35:00,9.99,9.99,9.96,9.98,330400.0,9.99,9.99,9.96,9.98,330400.0
2011-12-20 10:40:00,9.97,10.02,9.97,10.01,172200.0,9.97,10.02,9.97,10.01,172200.0
2011-12-20 10:45:00,10.01,10.03,10.0,10.02,139300.0,10.01,10.03,10.0,10.02,139300.0
2011-12-20 10:50:00,10.02,10.09,10.02,10.06,629300.0,10.02,10.09,10.02,10.06,629300.0
2011-12-20 10:55:00,10.06,10.08,10.01,10.04,485800.0,10.06,10.08,10.01,10.04,485800.0
2011-12-20 11:00:00,10.04,10.06,10.03,10.06,378000.0,10.04,10.06,10.03,10.06,378000.0
2011-12-20 11:05:00,10.06,10.08,10.04,10.06,401100.0,10.06,10.08,10.04,10.06,401100.0
2011-12-20 11:10:00,10.05,10.07,10.05,10.06,245700.0,10.05,10.07,10.05,10.06,245700.0
2011-12-20 11:15:00,10.06,10.09,10.05,10.08,312900.0,10.06,10.09,10.05,10.08,312900.0
2011-12-20 11:20:00,10.08,10.12,10.08,10.11,440300.0,10.08,10.12,10.08,10.11,440300.0
2011-12-20 11:25:00,10.11,10.13,10.11,10.12,282800.0,10.11,10.13,10.11,10.12,282800.0
2011-12-20 11:30:00,10.12,10.12,10.06,10.07,410200.0,10.12,10.12,10.06,10.07,410200.0
2011-12-20 11:35:00,10.07,10.09,10.04,10.06,362600.0,10.07,10.09,10.04,10.06,362600.0
2011-12-20 11:40:00,10.06,10.07,10.05,10.06,112000.0,10.06,10.07,10.05,10.06,112000.0
2011-12-20 11:45:00,10.07,10.09,10.07,10.09,361900.0,10.07,10.09,10.07,10.09,361900.0
2011-12-20 11:50:00,10.11,10.14,10.1,10.13,386400.0,10.11,10.14,10.1,10.13,386400.0
2011-12-20 11:55:00,10.13,10.15,10.12,10.14,273000.0,10.13,10.15,10.12,10.14,273000.0
2011-12-20 12:00:00,10.14,10.17,10.14,10.16,479500.0,10.14,10.17,10.14,10.16,479500.0
2011-12-20 12:05:00,10.17,10.18,10.16,10.17,380800.0,10.17,10.18,10.16,10.17,380800.0
2011-12-20 12:10:00,10.17,10.18,10.15,10.17,311500.0,10.17,10.18,10.15,10.17,311500.0
2011-12-20 12:15:00,10.17,10.18,10.15,10.16,280700.0,10.17,10.18,10.15,10.16,280700.0
2011-12-20 12:20:00,10.16,10.17,10.16,10.16,153300.0,10.16,10.17,10.16,10.16,153300.0
2011-12-20 12:25:00,10.15,10.17,10.14,10.16,158900.0,10.15,10.17,10.14,10.16,158900.0
2011-12-20 12:30:00,10.16,10.17,10.14,10.14,177800.0,10.16,10.17,10.14,10.14,177800.0
2011-12-20 12:35:00,10.14,10.16,10.14,10.15,126700.0,10.14,10.16,10.14,10.15,126700.0
2011-12-20 12:40:00,10.15,10.17,10.15,10.16,148400.0,10.15,10.17,10.15,10.16,148400.0
2011-12-20 12:45:00,10.16,10.17,10.15,10.15,198800.0,10.16,10.17,10.15,10.15,198800.0
2011-12-20 12:50:00,10.16,10.17,10.16,10.17,121100.0,10.16,10.17,10.16,10.17,121100.0
2011-12-20 12:55:00,10.17,10.18,10.16,10.17,364700.0,10.17,10.18,10.16,10.17,364700.0
2011-12-20 13:00:00,10.17,10.19,10.17,10.19,205100.0,10.17,10.19,10.17,10.19,205100.0
2011-12-20 13:05:00,10.19,10.2,10.17,10.2,195300.0,10.19,10.2,10.17,10.2,195300.0
2011-12-20 13:10:00,10.2,10.21,10.18,10.18,179200.0,10.2,10.21,10.18,10.18,179200.0
2011-12-20 13:15:00,10.18,10.21,10.18,10.19,315700.0,10.18,10.21,10.18,10.19,315700.0
2011-12-20 13:20:00,10.19,10.21,10.19,10.21,207200.0,10.19,10.21,10.19,10.21,207200.0
2011-12-20 13:25:00,10.21,10.21,10.2,10.2,233800.0,10.21,10.21,10.2,10.2,233800.0
2011-12-20 13:30:00,10.2,10.23,10.2,10.21,336000.0,10.2,10.23,10.2,10.21,336000.0
2011-12-20 13:35:00,10.21,10.21,10.16,10.18,287000.0,10.21,10.21,10.16,10.18,287000.0
2011-12-20 13:40:00,10.17,10.19,10.17,10.19,211400.0,10.17,10.19,10.17,10.19,211400.0
2011-12-20 13:45:00,10.19,10.19,10.17,10.18,161000.0,10.19,10.19,10.17,10.18,161000.0
2011-12-20 13:50:00,10.19,10.2,10.18,10.19,126000.0,10.19,10.2,10.18,10.19,126000.0
2011-12-20 13:55:00,10.2,10.22,10.2,10.21,240800.0,10.2,10.22,10.2,10.21,240800.0
2011-12-20 14:00:00,10.22,10.22,10.18,10.18,243600.0,10.22,10.22,10.18,10.18,243600.0
2011-12-20 14:05:00,10.18,10.18,10.17,10.17,179900.0,10.18,10.18,10.17,10.17,179900.0
2011-12-20 14:10:00,10.17,10.17,10.15,10.15,171500.0,10.17,10.17,10.15,10.15,171500.0
2011-12-20 14:15:00,10.15,10.16,10.14,10.15,241500.0,10.15,10.16,10.14,10.15,241500.0
2011-12-20 14:20:00,10.15,10.15,10.14,10.15,92400.0,10.15,10.15,10.14,10.15,92400.0
2011-12-20 14:25:00,10.15,10.16,10.14,10.14,133000.0,10.15,10.16,10.14,10.14,133000.0
2011-12-20 14:30:00,10.15,10.16,10.15,10.16,240100.0,10.15,10.16,10.15,10.16,240100.0
2011-12-20 14:35:00,10.16,10.16,10.15,10.15,91000.0,10.16,10.16,10.15,10.15,91000.0
2011-12-20 14:40:00,10.15,10.2,10.15,10.2,201600.0,10.15,10.2,10.15,10.2,201600.0
2011-12-20 14:45:00,10.19,10.21,10.18,10.2,480200.0,10.19,10.21,10.18,10.2,480200.0
2011-12-20 14:50:00,10.2,10.2,10.18,10.18,120400.0,10.2,10.2,10.18,10.18,120400.0
2011-12-20 14:55:00,10.18,10.18,10.16,10.18,132300.0,10.18,10.18,10.16,10.18,132300.0
2011-12-20 15:00:00,10.18,10.18,10.17,10.17,51100.0,10.18,10.18,10.17,10.17,51100.0
2011-12-20 15:05:00,10.18,10.19,10.17,10.19,153300.0,10.18,10.19,10.17,10.19,153300.0
2011-12-20 15:10:00,10.19,10.2,10.18,10.2,98700.0,10.19,10.2,10.18,10.2,98700.0
2011-12-20 15:15:00,10.2,10.22,10.2,10.2,194600.0,10.2,10.22,10.2,10.2,194600.0
2011-12-20 15:20:00,10.2,10.2,10.18,10.19,172900.0,10.2,10.2,10.18,10.19,172900.0
2011-12-20 15:25:00,10.19,10.21,10.18,10.2,109900.0,10.19,10.21,10.18,10.2,109900.0
2011-12-20 15:30:00,10.2,10.2,10.18,10.19,353500.0,10.2,10.2,10.18,10.19,353500.0
2011-12-20 15:35:00,10.2,10.21,10.18,10.19,392000.0,10.2,10.21,10.18,10.19,392000.0
2011-12-20 15:40:00,10.19,10.2,10.16,10.18,535500.0,10.19,10.2,10.16,10.18,535500.0
2011-12-20 15:45:00,10.18,10.2,10.17,10.2,455000.0,10.18,10.2,10.17,10.2,455000.0
2011-12-20 15:50:00,10.2,10.2,10.19,10.19,339500.0,10.2,10.2,10.19,10.19,339500.0
2011-12-20 15:55:00,10.19,10.2,10.18,10.2,984900.0,10.19,10.2,10.18,10.2,984900.0
2011-12-21 09:30:00,10.18,10.23,10.14,10.16,845600.0,10.18,10.23,10.14,10.16,845600.0
2011-12-21 09:35:00,10.16,10.2,10.11,10.17,823200.0,10.16,10.2,10.11,10.17,823200.0
2011-12-21 09:40:00,10.16,10.16,10.04,10.07,578900.0,10.16,10.16,10.04,10.07,578900.0
2011-12-21 09:45:00,10.06,10.11,10.06,10.1,301700.0,10.06,10.11,10.06,10.1,301700.0
2011-12-21 09:50:00,10.1,10.16,10.09,10.12,683900.0,10.1,10.16,10.09,10.12,683900.0
2011-12-21 09:55:00,10.12,10.14,10.11,10.13,214200.0,10.12,10.14,10.11,10.13,214200.0
2011-12-21 10:00:00,10.13,10.13,10.06,10.11,459200.0,10.13,10.13,10.06,10.11,459200.0
2011-12-21 10:05:00,10.11,10.15,10.1,10.14,242900.0,10.11,10.15,10.1,10.14,242900.0
2011-12-21 10:10:00,10.13,10.2,10.13,10.19,441000.0,10.13,10.2,10.13,10.19,441000.0
2011-12-21 10:15:00,10.19,10.26,10.19,10.23,828100.0,10.19,10.26,10.19,10.23,828100.0
2011-12-21 10:20:00,10.23,10.32,10.23,10.3,1061900.0,10.23,10.32,10.23,10.3,1061900.0
2011-12-21 10:25:00,10.29,10.3,10.23,10.26,333900.0,10.29,10.3,10.23,10.26,333900.0
2011-12-21 10:30:00,10.26,10.31,10.26,10.31,367500.0,10.26,10.31,10.26,10.31,367500.0
2011-12-21 10:35:00,10.31,10.34,10.29,10.3,513100.0,10.31,10.34,10.29,10.3,513100.0
2011-12-21 10:40:00,10.3,10.32,10.28,10.3,532700.0,10.3,10.32,10.28,10.3,532700.0
2011-12-21 10:45:00,10.3,10.34,10.29,10.31,244300.0,10.3,10.34,10.29,10.31,244300.0
2011-12-21 10:50:00,10.3,10.3,10.24,10.24,592900.0,10.3,10.3,10.24,10.24,592900.0
2011-12-21 10:55:00,10.24,10.25,10.19,10.24,402500.0,10.24,10.25,10.19,10.24,402500.0
2011-12-21 11:00:00,10.24,10.27,10.23,10.24,343000.0,10.24,10.27,10.23,10.24,343000.0
2011-12-21 11:05:00,10.25,10.29,10.24,10.28,387100.0,10.25,10.29,10.24,10.28,387100.0
2011-12-21 11:10:00,10.27,10.33,10.26,10.3,505400.0,10.27,10.33,10.26,10.3,505400.0
2011-12-21 11:15:00,10.29,10.29,10.26,10.27,312200.0,10.29,10.29,10.26,10.27,312200.0
2011-12-21 11:20:00,10.27,10.29,10.26,10.27,137200.0,10.27,10.29,10.26,10.27,137200.0
2011-12-21 11:25:00,10.26,10.28,10.26,10.28,133000.0,10.26,10.28,10.26,10.28,133000.0
2011-12-21 11:30:00,10.27,10.28,10.25,10.26,231000.0,10.27,10.28,10.25,10.26,231000.0
2011-12-21 11:35:00,10.26,10.27,10.26,10.26,97300.0,10.26,10.27,10.26,10.26,97300.0
2011-12-21 11:40:00,10.26,10.27,10.24,10.27,221200.0,10.26,10.27,10.24,10.27,221200.0
2011-12-21 11:45:00,10.26,10.29,10.26,10.29,168000.0,10.26,10.29,10.26,10.29,168000.0
2011-12-21 11:50:00,10.29,10.3,10.28,10.3,250600.0,10.29,10.3,10.28,10.3,250600.0
2011-12-21 11:55:00,10.3,10.31,10.28,10.29,235900.0,10.3,10.31,10.28,10.29,235900.0
2011-12-21 12:00:00,10.3,10.32,10.3,10.32,215600.0,10.3,10.32,10.3,10.32,215600.0
2011-12-21 12:05:00,10.31,10.32,10.26,10.27,348600.0,10.31,10.32,10.26,10.27,348600.0
2011-12-21 12:10:00,10.27,10.28,10.27,10.28,144900.0,10.27,10.28,10.27,10.28,144900.0
2011-12-21 12:15:00,10.28,10.3,10.27,10.3,170800.0,10.28,10.3,10.27,10.3,170800.0
2011-12-21 12:20:00,10.3,10.3,10.27,10.27,192500.0,10.3,10.3,10.27,10.27,192500.0
2011-12-21 12:25:00,10.28,10.28,10.24,10.25,525700.0,10.28,10.28,10.24,10.25,525700.0
2011-12-21 12:30:00,10.25,10.25,10.21,10.21,689500.0,10.25,10.25,10.21,10.21,689500.0
2011-12-21 12:35:00,10.21,10.23,10.21,10.23,319900.0,10.21,10.23,10.21,10.23,319900.0
2011-12-21 12:40:00,10.22,10.24,10.22,10.23,168700.0,10.22,10.24,10.22,10.23,168700.0
2011-12-21 12:45:00,10.23,10.24,10.22,10.24,80500.0,10.23,10.24,10.22,10.24,80500.0
2011-12-21 12:50:00,10.24,10.24,10.19,10.2,117600.0,10.24,10.24,10.19,10.2,117600.0
2011-12-21 12:55:00,10.2,10.2,10.15,10.17,688100.0,10.2,10.2,10.15,10.17,688100.0
2011-12-21 13:00:00,10.17,10.21,10.16,10.17,271600.0,10.17,10.21,10.16,10.17,271600.0
2011-12-21 13:05:00,10.17,10.18,10.14,10.15,255500.0,10.17,10.18,10.14,10.15,255500.0
2011-12-21 13:10:00,10.15,10.15,10.11,10.12,111300.0,10.15,10.15,10.11,10.12,111300.0
2011-12-21 13:15:00,10.12,10.12,10.1,10.1,142100.0,10.12,10.12,10.1,10.1,142100.0
2011-12-21 13:20:00,10.09,10.13,10.09,10.13,347900.0,10.09,10.13,10.09,10.13,347900.0
2011-12-21 13:25:00,10.13,10.16,10.13,10.15,183400.0,10.13,10.16,10.13,10.15,183400.0
2011-12-21 13:30:00,10.15,10.15,10.11,10.12,74900.0,10.15,10.15,10.11,10.12,74900.0
2011-12-21 13:35:00,10.12,10.13,10.1,10.11,120400.0,10.12,10.13,10.1,10.11,120400.0
2011-12-21 13:40:00,10.11,10.11,10.09,10.09,242200.0,10.11,10.11,10.09,10.09,242200.0
2011-12-21 13:45:00,10.09,10.11,10.09,10.1,90300.0,10.09,10.11,10.09,10.1,90300.0
2011-12-21 13:50:00,10.1,10.13,10.09,10.11,147700.0,10.1,10.13,10.09,10.11,147700.0
2011-12-21 13:55:00,10.11,10.13,10.09,10.1,130200.0,10.11,10.13,10.09,10.1,130200.0
2011-12-21 14:00:00,10.1,10.13,10.09,10.12,156100.0,10.1,10.13,10.09,10.12,156100.0
2011-12-21 14:05:00,10.12,10.12,10.11,10.11,106400.0,10.12,10.12,10.11,10.11,106400.0
2011-12-21 14:10:00,10.11,10.11,10.09,10.1,185500.0,10.11,10.11,10.09,10.1,185500.0
2011-12-21 14:15:00,10.09,10.1,10.05,10.06,402500.0,10.09,10.1,10.05,10.06,402500.0
2011-12-21 14:20:00,10.06,10.07,10.06,10.06,81200.0,10.06,10.07,10.06,10.06,81200.0
2011-12-21 14:25:00,10.06,10.08,10.06,10.06,112000.0,10.06,10.08,10.06,10.06,112000.0
2011-12-21 14:30:00,10.06,10.07,10.03,10.03,231700.0,10.06,10.07,10.03,10.03,231700.0
2011-12-21 14:35:00,10.03,10.07,10.03,10.06,158900.0,10.03,10.07,10.03,10.06,158900.0
2011-12-21 14:40:00,10.06,10.09,10.06,10.07,344400.0,10.06,10.09,10.06,10.07,344400.0
2011-12-21 14:45:00,10.07,10.1,10.07,10.09,107100.0,10.07,10.1,10.07,10.09,107100.0
2011-12-21 14:50:00,10.09,10.09,10.08,10.08,135800.0,10.09,10.09,10.08,10.08,135800.0
2011-12-21 14:55:00,10.08,10.09,10.07,10.08,151200.0,10.08,10.09,10.07,10.08,151200.0
2011-12-21 15:00:00,10.07,10.08,10.06,10.08,259700.0,10.07,10.08,10.06,10.08,259700.0
2011-12-21 15:05:00,10.08,10.08,10.06,10.07,57400.0,10.08,10.08,10.06,10.07,57400.0
2011-12-21 15:10:00,10.07,10.1,10.07,10.09,148400.0,10.07,10.1,10.07,10.09,148400.0
2011-12-21 15:15:00,10.09,10.11,10.08,10.1,212800.0,10.09,10.11,10.08,10.1,212800.0
2011-12-21 15:20:00,10.1,10.11,10.08,10.1,186200.0,10.1,10.11,10.08,10.1,186200.0
2011-12-21 15:25:00,10.1,10.13,10.1,10.11,285600.0,10.1,10.13,10.1,10.11,285600.0
2011-12-21 15:30:00,10.11,10.15,10.11,10.14,479500.0,10.11,10.15,10.11,10.14,479500.0
2011-12-21 15:35:00,10.14,10.16,10.14,10.15,237300.0,10.14,10.16,10.14,10.15,237300.0
2011-12-21 15:40:00,10.15,10.16,10.14,10.14,395500.0,10.15,10.16,10.14,10.14,395500.0
2011-12-21 15:45:00,10.14,10.15,10.12,10.14,637000.0,10.14,10.15,10.12,10.14,637000.0
2011-12-21 15:50:00,10.13,10.14,10.1,10.12,454300.0,10.13,10.14,10.1,10.12,454300.0
2011-12-21 15:55:00,10.12,10.14,10.12,10.14,611100.0,10.12,10.14,10.12,10.14,611100.0
2011-12-22 09:30:00,10.14,10.32,10.14,10.32,742700.0,10.14,10.32,10.14,10.32,742700.0
2011-12-22 09:35:00,10.31,10.35,10.28,10.35,496300.0,10.31,10.35,10.28,10.35,496300.0
2011-12-22 09:40:00,10.34,10.37,10.31,10.35,936600.0,10.34,10.37,10.31,10.35,936600.0
2011-12-22 09:45:00,10.35,10.35,10.3,10.31,343000.0,10.35,10.35,10.3,10.31,343000.0
2011-12-22 09:50:00,10.3,10.34,10.3,10.32,269500.0,10.3,10.34,10.3,10.32,269500.0
2011-12-22 09:55:00,10.33,10.41,10.3,10.39,1003100.0,10.33,10.41,10.3,10.39,1003100.0
2011-12-22 10:00:00,10.4,10.41,10.35,10.35,412300.0,10.4,10.41,10.35,10.35,412300.0
2011-12-22 10:05:00,10.35,10.41,10.34,10.4,347900.0,10.35,10.41,10.34,10.4,347900.0
2011-12-22 10:10:00,10.4,10.41,10.37,10.4,284900.0,10.4,10.41,10.37,10.4,284900.0
2011-12-22 10:15:00,10.41,10.45,10.4,10.42,852600.0,10.41,10.45,10.4,10.42,852600.0
2011-12-22 10:20:00,10.42,10.42,10.38,10.4,220500.0,10.42,10.42,10.38,10.4,220500.0
2011-12-22 10:25:00,10.4,10.42,10.39,10.41,197400.0,10.4,10.42,10.39,10.41,197400.0
2011-12-22 10:30:00,10.4,10.4,10.34,10.36,310100.0,10.4,10.4,10.34,10.36,310100.0
2011-12-22 10:35:00,10.36,10.36,10.33,10.36,357000.0,10.36,10.36,10.33,10.36,357000.0
2011-12-22 10:40:00,10.35,10.35,10.32,10.34,289100.0,10.35,10.35,10.32,10.34,289100.0
2011-12-22 10:45:00,10.34,10.35,10.31,10.32,232400.0,10.34,10.35,10.31,10.32,232400.0
2011-12-22 10:50:00,10.32,10.36,10.31,10.35,221200.0,10.32,10.36,10.31,10.35,221200.0
2011-12-22 10:55:00,10.35,10.39,10.34,10.38,234500.0,10.35,10.39,10.34,10.38,234500.0
2011-12-22 11:00:00,10.38,10.41,10.38,10.4,316400.0,10.38,10.41,10.38,10.4,316400.0
2011-12-22 11:05:00,10.4,10.43,10.4,10.42,415100.0,10.4,10.43,10.4,10.42,415100.0
2011-12-22 11:10:00,10.41,10.43,10.4,10.41,120400.0,10.41,10.43,10.4,10.41,120400.0
2011-12-22 11:15:00,10.41,10.44,10.4,10.44,201600.0,10.41,10.44,10.4,10.44,201600.0
2011-12-22 11:20:00,10.44,10.52,10.44,10.52,896700.0,10.44,10.52,10.44,10.52,896700.0
2011-12-22 11:25:00,10.52,10.52,10.49,10.52,501200.0,10.52,10.52,10.49,10.52,501200.0
2011-12-22 11:30:00,10.52,10.56,10.5,10.51,618800.0,10.52,10.56,10.5,10.51,618800.0
2011-12-22 11:35:00,10.51,10.54,10.49,10.54,455700.0,10.51,10.54,10.49,10.54,455700.0
2011-12-22 11:40:00,10.54,10.58,10.54,10.57,707000.0,10.54,10.58,10.54,10.57,707000.0
2011-12-22 11:45:00,10.57,10.59,10.54,10.58,313600.0,10.57,10.59,10.54,10.58,313600.0
2011-12-22 11:50:00,10.57,10.58,10.55,10.55,168000.0,10.57,10.58,10.55,10.55,168000.0
2011-12-22 11:55:00,10.55,10.56,10.53,10.53,443800.0,10.55,10.56,10.53,10.53,443800.0
2011-12-22 12:00:00,10.54,10.54,10.52,10.52,186900.0,10.54,10.54,10.52,10.52,186900.0
2011-12-22 12:05:00,10.52,10.56,10.52,10.56,168700.0,10.52,10.56,10.52,10.56,168700.0
2011-12-22 12:10:00,10.56,10.59,10.55,10.57,312200.0,10.56,10.59,10.55,10.57,312200.0
2011-12-22 12:15:00,10.57,10.58,10.56,10.57,126700.0,10.57,10.58,10.56,10.57,126700.0
2011-12-22 12:20:00,10.57,10.57,10.55,10.57,91700.0,10.57,10.57,10.55,10.57,91700.0
2011-12-22 12:25:00,10.57,10.57,10.56,10.57,72100.0,10.57,10.57,10.56,10.57,72100.0
2011-12-22 12:30:00,10.57,10.61,10.57,10.6,383600.0,10.57,10.61,10.57,10.6,383600.0
2011-12-22 12:35:00,10.61,10.62,10.59,10.6,272300.0,10.61,10.62,10.59,10.6,272300.0
2011-12-22 12:40:00,10.6,10.62,10.59,10.62,182000.0,10.6,10.62,10.59,10.62,182000.0
2011-12-22 12:45:00,10.62,10.63,10.59,10.61,158900.0,10.62,10.63,10.59,10.61,158900.0
2011-12-22 12:50:00,10.6,10.61,10.6,10.61,149800.0,10.6,10.61,10.6,10.61,149800.0
2011-12-22 12:55:00,10.61,10.62,10.61,10.62,133000.0,10.61,10.62,10.61,10.62,133000.0
2011-12-22 13:00:00,10.62,10.63,10.6,10.61,124600.0,10.62,10.63,10.6,10.61,124600.0
2011-12-22 13:05:00,10.61,10.61,10.58,10.59,164500.0,10.61,10.61,10.58,10.59,164500.0
2011-12-22 13:10:00,10.59,10.6,10.57,10.58,185500.0,10.59,10.6,10.57,10.58,185500.0
2011-12-22 13:15:00,10.58,10.59,10.57,10.58,125300.0,10.58,10.59,10.57,10.58,125300.0
2011-12-22 13:20:00,10.57,10.58,10.55,10.55,185500.0,10.57,10.58,10.55,10.55,185500.0
2011-12-22 13:25:00,10.55,10.55,10.52,10.53,428400.0,10.55,10.55,10.52,10.53,428400.0
2011-12-22 13:30:00,10.53,10.53,10.51,10.51,373800.0,10.53,10.53,10.51,10.51,373800.0
2011-12-22 13:35:00,10.51,10.51,10.49,10.5,322700.0,10.51,10.51,10.49,10.5,322700.0
2011-12-22 13:40:00,10.5,10.51,10.49,10.5,125300.0,10.5,10.51,10.49,10.5,125300.0
2011-12-22 13:45:00,10.5,10.5,10.49,10.49,155400.0,10.5,10.5,10.49,10.49,155400.0
2011-12-22 13:50:00,10.49,10.51,10.49,10.5,162400.0,10.49,10.51,10.49,10.5,162400.0
2011-12-22 13:55:00,10.5,10.51,10.45,10.47,311500.0,10.5,10.51,10.45,10.47,311500.0
2011-12-22 14:00:00,10.47,10.47,10.44,10.45,279300.0,10.47,10.47,10.44,10.45,279300.0
2011-12-22 14:05:00,10.45,10.46,10.45,10.46,97300.0,10.45,10.46,10.45,10.46,97300.0
2011-12-22 14:10:00,10.46,10.46,10.45,10.45,83300.0,10.46,10.46,10.45,10.45,83300.0
2011-12-22 14:15:00,10.45,10.46,10.45,10.46,205100.0,10.45,10.46,10.45,10.46,205100.0
2011-12-22 14:20:00,10.46,10.46,10.45,10.45,145600.0,10.46,10.46,10.45,10.45,145600.0
2011-12-22 14:25:00,10.46,10.48,10.45,10.48,201600.0,10.46,10.48,10.45,10.48,201600.0
2011-12-22 14:30:00,10.47,10.48,10.47,10.47,99400.0,10.47,10.48,10.47,10.47,99400.0
2011-12-22 14:35:00,10.47,10.49,10.47,10.49,123900.0,10.47,10.49,10.47,10.49,123900.0
2011-12-22 14:40:00,10.49,10.5,10.48,10.49,220500.0,10.49,10.5,10.48,10.49,220500.0
2011-12-22 14:45:00,10.49,10.5,10.49,10.5,253400.0,10.49,10.5,10.49,10.5,253400.0
2011-12-22 14:50:00,10.5,10.5,10.47,10.49,263900.0,10.5,10.5,10.47,10.49,263900.0
2011-12-22 14:55:00,10.49,10.49,10.47,10.48,109900.0,10.49,10.49,10.47,10.48,109900.0
2011-12-22 15:00:00,10.48,10.48,10.47,10.48,91000.0,10.48,10.48,10.47,10.48,91000.0
2011-12-22 15:05:00,10.48,10.49,10.47,10.47,201600.0,10.48,10.49,10.47,10.47,201600.0
2011-12-22 15:10:00,10.47,10.47,10.45,10.46,193200.0,10.47,10.47,10.45,10.46,193200.0
2011-12-22 15:15:00,10.46,10.49,10.46,10.49,343000.0,10.46,10.49,10.46,10.49,343000.0
2011-12-22 15:20:00,10.49,10.5,10.49,10.5,210700.0,10.49,10.5,10.49,10.5,210700.0
2011-12-22 15:25:00,10.49,10.53,10.49,10.53,296800.0,10.49,10.53,10.49,10.53,296800.0
2011-12-22 15:30:00,10.53,10.53,10.51,10.53,265300.0,10.53,10.53,10.51,10.53,265300.0
2011-12-22 15:35:00,10.53,10.54,10.52,10.54,382200.0,10.53,10.54,10.52,10.54,382200.0
2011-12-22 15:40:00,10.54,10.57,10.52,10.55,635600.0,10.54,10.57,10.52,10.55,635600.0
2011-12-22 15:45:00,10.55,10.59,10.54,10.58,971600.0,10.55,10.59,10.54,10.58,971600.0
2011-12-22 15:50:00,10.58,10.59,10.55,10.56,539700.0,10.58,10.59,10.55,10.56,539700.0
2011-12-22 15:55:00,10.55,10.56,10.54,10.55,788200.0,10.55,10.56,10.54,10.55,788200.0
2011-12-23 09:30:00,10.59,10.6,10.48,10.49,900200.0,10.59,10.6,10.48,10.49,900200.0
2011-12-23 09:35:00,10.51,10.53,10.41,10.41,681100.0,10.51,10.53,10.41,10.41,681100.0
2011-12-23 09:40:00,10.43,10.45,10.37,10.4,786100.0,10.43,10.45,10.37,10.4,786100.0
2011-12-23 09:45:00,10.4,10.44,10.37,10.43,517300.0,10.4,10.44,10.37,10.43,517300.0
2011-12-23 09:50:00,10.43,10.48,10.43,10.48,328300.0,10.43,10.48,10.43,10.48,328300.0
2011-12-23 09:55:00,10.48,10.5,10.45,10.48,330400.0,10.48,10.5,10.45,10.48,330400.0
2011-12-23 10:00:00,10.49,10.57,10.49,10.5,606900.0,10.49,10.57,10.49,10.5,606900.0
2011-12-23 10:05:00,10.51,10.52,10.49,10.52,422800.0,10.51,10.52,10.49,10.52,422800.0
2011-12-23 10:10:00,10.52,10.57,10.51,10.55,513800.0,10.52,10.57,10.51,10.55,513800.0
2011-12-23 10:15:00,10.55,10.6,10.55,10.57,546700.0,10.55,10.6,10.55,10.57,546700.0
2011-12-23 10:20:00,10.56,10.65,10.56,10.64,857500.0,10.56,10.65,10.56,10.64,857500.0
2011-12-23 10:25:00,10.64,10.64,10.61,10.62,366100.0,10.64,10.64,10.61,10.62,366100.0
2011-12-23 10:30:00,10.61,10.62,10.54,10.55,675500.0,10.61,10.62,10.54,10.55,675500.0
2011-12-23 10:35:00,10.55,10.55,10.49,10.53,447300.0,10.55,10.55,10.49,10.53,447300.0
2011-12-23 10:40:00,10.53,10.55,10.49,10.52,440300.0,10.53,10.55,10.49,10.52,440300.0
2011-12-23 10:45:00,10.51,10.52,10.46,10.47,656600.0,10.51,10.52,10.46,10.47,656600.0
2011-12-23 10:50:00,10.47,10.48,10.46,10.47,198100.0,10.47,10.48,10.46,10.47,198100.0
2011-12-23 10:55:00,10.47,10.49,10.44,10.45,383600.0,10.47,10.49,10.44,10.45,383600.0
2011-12-23 11:00:00,10.46,10.47,10.44,10.45,137900.0,10.46,10.47,10.44,10.45,137900.0
2011-12-23 11:05:00,10.44,10.45,10.41,10.42,215600.0,10.44,10.45,10.41,10.42,215600.0
2011-12-23 11:10:00,10.42,10.46,10.42,10.45,340200.0,10.42,10.46,10.42,10.45,340200.0
2011-12-23 11:15:00,10.45,10.47,10.44,10.46,255500.0,10.45,10.47,10.44,10.46,255500.0
2011-12-23 11:20:00,10.46,10.46,10.44,10.44,78400.0,10.46,10.46,10.44,10.44,78400.0
2011-12-23 11:25:00,10.44,10.46,10.43,10.45,229600.0,10.44,10.46,10.43,10.45,229600.0
2011-12-23 11:30:00,10.45,10.5,10.45,10.49,313600.0,10.45,10.5,10.45,10.49,313600.0
2011-12-23 11:35:00,10.49,10.5,10.49,10.49,269500.0,10.49,10.5,10.49,10.49,269500.0
2011-12-23 11:40:00,10.5,10.5,10.49,10.49,119000.0,10.5,10.5,10.49,10.49,119000.0
2011-12-23 11:45:00,10.49,10.49,10.48,10.49,106400.0,10.49,10.49,10.48,10.49,106400.0
2011-12-23 11:50:00,10.49,10.49,10.47,10.47,168000.0,10.49,10.49,10.47,10.47,168000.0
2011-12-23 11:55:00,10.47,10.48,10.46,10.47,158900.0,10.47,10.48,10.46,10.47,158900.0
2011-12-23 12:00:00,10.47,10.48,10.47,10.47,183400.0,10.47,10.48,10.47,10.47,183400.0
2011-12-23 12:05:00,10.46,10.49,10.46,10.48,112000.0,10.46,10.49,10.46,10.48,112000.0
2011-12-23 12:10:00,10.48,10.49,10.48,10.49,123200.0,10.48,10.49,10.48,10.49,123200.0
2011-12-23 12:15:00,10.49,10.5,10.48,10.49,136500.0,10.49,10.5,10.48,10.49,136500.0
2011-12-23 12:20:00,10.49,10.5,10.49,10.49,124600.0,10.49,10.5,10.49,10.49,124600.0
2011-12-23 12:25:00,10.49,10.49,10.48,10.49,52500.0,10.49,10.49,10.48,10.49,52500.0
2011-12-23 12:30:00,10.49,10.49,10.47,10.47,65100.0,10.49,10.49,10.47,10.47,65100.0
2011-12-23 12:35:00,10.47,10.49,10.45,10.46,214900.0,10.47,10.49,10.45,10.46,214900.0
2011-12-23 12:40:00,10.45,10.46,10.44,10.44,99400.0,10.45,10.46,10.44,10.44,99400.0
2011-12-23 12:45:00,10.44,10.45,10.43,10.45,119000.0,10.44,10.45,10.43,10.45,119000.0
2011-12-23 12:50:00,10.44,10.45,10.43,10.45,99400.0,10.44,10.45,10.43,10.45,99400.0
2011-12-23 12:55:00,10.45,10.46,10.45,10.46,91000.0,10.45,10.46,10.45,10.46,91000.0
2011-12-23 13:00:00,10.46,10.46,10.45,10.46,54600.0,10.46,10.46,10.45,10.46,54600.0
2011-12-23 13:05:00,10.45,10.46,10.45,10.46,34300.0,10.45,10.46,10.45,10.46,34300.0
2011-12-23 13:10:00,10.46,10.47,10.45,10.46,86800.0,10.46,10.47,10.45,10.46,86800.0
2011-12-23 13:15:00,10.46,10.46,10.45,10.45,71400.0,10.46,10.46,10.45,10.45,71400.0
2011-12-23 13:20:00,10.45,10.46,10.44,10.46,142800.0,10.45,10.46,10.44,10.46,142800.0
2011-12-23 13:25:00,10.45,10.46,10.44,10.45,44800.0,10.45,10.46,10.44,10.45,44800.0
2011-12-23 13:30:00,10.44,10.45,10.42,10.42,154000.0,10.44,10.45,10.42,10.42,154000.0
2011-12-23 13:35:00,10.42,10.43,10.42,10.42,82600.0,10.42,10.43,10.42,10.42,82600.0
2011-12-23 13:40:00,10.42,10.42,10.41,10.41,156800.0,10.42,10.42,10.41,10.41,156800.0
2011-12-23 13:45:00,10.42,10.43,10.41,10.43,118300.0,10.42,10.43,10.41,10.43,118300.0
2011-12-23 13:50:00,10.43,10.43,10.42,10.42,77700.0,10.43,10.43,10.42,10.42,77700.0
2011-12-23 13:55:00,10.42,10.42,10.4,10.4,238700.0,10.42,10.42,10.4,10.4,238700.0
2011-12-23 14:00:00,10.41,10.41,10.4,10.41,99400.0,10.41,10.41,10.4,10.41,99400.0
2011-12-23 14:05:00,10.41,10.41,10.38,10.38,371700.0,10.41,10.41,10.38,10.38,371700.0
2011-12-23 14:10:00,10.39,10.39,10.37,10.38,152600.0,10.39,10.39,10.37,10.38,152600.0
2011-12-23 14:15:00,10.37,10.38,10.36,10.36,228200.0,10.37,10.38,10.36,10.36,228200.0
2011-12-23 14:20:00,10.36,10.37,10.35,10.36,250600.0,10.36,10.37,10.35,10.36,250600.0
2011-12-23 14:25:00,10.36,10.37,10.36,10.36,93800.0,10.36,10.37,10.36,10.36,93800.0
2011-12-23 14:30:00,10.36,10.39,10.36,10.39,156100.0,10.36,10.39,10.36,10.39,156100.0
2011-12-23 14:35:00,10.38,10.39,10.38,10.38,157500.0,10.38,10.39,10.38,10.38,157500.0
2011-12-23 14:40:00,10.39,10.39,10.37,10.37,149800.0,10.39,10.39,10.37,10.37,149800.0
2011-12-23 14:45:00,10.37,10.38,10.36,10.37,147000.0,10.37,10.38,10.36,10.37,147000.0
2011-12-23 14:50:00,10.36,10.37,10.36,10.37,84000.0,10.36,10.37,10.36,10.37,84000.0
2011-12-23 14:55:00,10.37,10.38,10.36,10.38,86800.0,10.37,10.38,10.36,10.38,86800.0
2011-12-23 15:00:00,10.37,10.38,10.37,10.37,149800.0,10.37,10.38,10.37,10.37,149800.0
2011-12-23 15:05:00,10.37,10.37,10.35,10.35,350000.0,10.37,10.37,10.35,10.35,350000.0
2011-12-23 15:10:00,10.35,10.35,10.34,10.34,233800.0,10.35,10.35,10.34,10.34,233800.0
2011-12-23 15:15:00,10.34,10.36,10.34,10.35,176400.0,10.34,10.36,10.34,10.35,176400.0
2011-12-23 15:20:00,10.36,10.36,10.35,10.35,272300.0,10.36,10.36,10.35,10.35,272300.0
2011-12-23 15:25:00,10.35,10.35,10.33,10.34,399700.0,10.35,10.35,10.33,10.34,399700.0
2011-12-23 15:30:00,10.34,10.35,10.33,10.34,322000.0,10.34,10.35,10.33,10.34,322000.0
2011-12-23 15:35:00,10.34,10.35,10.34,10.35,612500.0,10.34,10.35,10.34,10.35,612500.0
2011-12-23 15:40:00,10.35,10.35,10.33,10.33,438900.0,10.35,10.35,10.33,10.33,438900.0
2011-12-23 15:45:00,10.34,10.35,10.34,10.34,398300.0,10.34,10.35,10.34,10.34,398300.0
2011-12-23 15:50:00,10.34,10.37,10.34,10.36,665700.0,10.34,10.37,10.34,10.36,665700.0
2011-12-23 15:55:00,10.36,10.38,10.36,10.37,996100.0,10.36,10.38,10.36,10.37,996100.0
2011-12-27 09:30:00,10.33,10.36,10.25,10.3,774200.0,10.33,10.36,10.25,10.3,774200.0
2011-12-27 09:35:00,10.29,10.3,10.22,10.25,357700.0,10.29,10.3,10.22,10.25,357700.0
2011-12-27 09:40:00,10.25,10.29,10.24,10.27,543200.0,10.25,10.29,10.24,10.27,543200.0
2011-12-27 09:45:00,10.28,10.32,10.23,10.32,359100.0,10.28,10.32,10.23,10.32,359100.0
2011-12-27 09:50:00,10.32,10.32,10.27,10.27,318500.0,10.32,10.32,10.27,10.27,318500.0
2011-12-27 09:55:00,10.26,10.3,10.26,10.29,166600.0,10.26,10.3,10.26,10.29,166600.0
2011-12-27 10:00:00,10.29,10.31,10.26,10.27,181300.0,10.29,10.31,10.26,10.27,181300.0
2011-12-27 10:05:00,10.27,10.28,10.24,10.24,254100.0,10.27,10.28,10.24,10.24,254100.0
2011-12-27 10:10:00,10.23,10.28,10.23,10.25,156800.0,10.23,10.28,10.23,10.25,156800.0
2011-12-27 10:15:00,10.24,10.25,10.24,10.24,158200.0,10.24,10.25,10.24,10.24,158200.0
2011-12-27 10:20:00,10.23,10.25,10.23,10.23,179200.0,10.23,10.25,10.23,10.23,179200.0
2011-12-27 10:25:00,10.23,10.23,10.18,10.19,566300.0,10.23,10.23,10.18,10.19,566300.0
2011-12-27 10:30:00,10.19,10.21,10.19,10.21,127400.0,10.19,10.21,10.19,10.21,127400.0
2011-12-27 10:35:00,10.21,10.21,10.14,10.15,285600.0,10.21,10.21,10.14,10.15,285600.0
2011-12-27 10:40:00,10.16,10.17,10.15,10.15,198100.0,10.16,10.17,10.15,10.15,198100.0
2011-12-27 10:45:00,10.15,10.15,10.08,10.1,646800.0,10.15,10.15,10.08,10.1,646800.0
2011-12-27 10:50:00,10.1,10.12,10.07,10.09,294700.0,10.1,10.12,10.07,10.09,294700.0
2011-12-27 10:55:00,10.09,10.11,10.08,10.11,256900.0,10.09,10.11,10.08,10.11,256900.0
2011-12-27 11:00:00,10.11,10.14,10.11,10.11,385000.0,10.11,10.14,10.11,10.11,385000.0
2011-12-27 11:05:00,10.11,10.12,10.1,10.12,119700.0,10.11,10.12,10.1,10.12,119700.0
2011-12-27 11:10:00,10.12,10.16,10.11,10.16,258300.0,10.12,10.16,10.11,10.16,258300.0
2011-12-27 11:15:00,10.16,10.17,10.14,10.15,301700.0,10.16,10.17,10.14,10.15,301700.0
2011-12-27 11:20:00,10.15,10.16,10.14,10.14,114800.0,10.15,10.16,10.14,10.14,114800.0
2011-12-27 11:25:00,10.14,10.14,10.1,10.1,204400.0,10.14,10.14,10.1,10.1,204400.0
2011-12-27 11:30:00,10.11,10.11,10.07,10.07,427000.0,10.11,10.11,10.07,10.07,427000.0
2011-12-27 11:35:00,10.07,10.1,10.07,10.09,299600.0,10.07,10.1,10.07,10.09,299600.0
2011-12-27 11:40:00,10.09,10.1,10.06,10.06,400400.0,10.09,10.1,10.06,10.06,400400.0
2011-12-27 11:45:00,10.06,10.09,10.05,10.09,265300.0,10.06,10.09,10.05,10.09,265300.0
2011-12-27 11:50:00,10.08,10.09,10.07,10.08,156800.0,10.08,10.09,10.07,10.08,156800.0
2011-12-27 11:55:00,10.08,10.1,10.07,10.08,189700.0,10.08,10.1,10.07,10.08,189700.0
2011-12-27 12:00:00,10.08,10.09,10.06,10.07,193200.0,10.08,10.09,10.06,10.07,193200.0
2011-12-27 12:05:00,10.07,10.07,10.05,10.07,209300.0,10.07,10.07,10.05,10.07,209300.0
2011-12-27 12:10:00,10.07,10.07,10.06,10.06,140000.0,10.07,10.07,10.06,10.06,140000.0
2011-12-27 12:15:00,10.07,10.07,10.04,10.04,247100.0,10.07,10.07,10.04,10.04,247100.0
2011-12-27 12:20:00,10.04,10.05,10.04,10.04,125300.0,10.04,10.05,10.04,10.04,125300.0
2011-12-27 12:25:00,10.05,10.06,10.04,10.04,153300.0,10.05,10.06,10.04,10.04,153300.0
2011-12-27 12:30:00,10.04,10.06,10.03,10.05,253400.0,10.04,10.06,10.03,10.05,253400.0
2011-12-27 12:35:00,10.05,10.05,10.03,10.04,267400.0,10.05,10.05,10.03,10.04,267400.0
2011-12-27 12:40:00,10.04,10.08,10.04,10.07,221900.0,10.04,10.08,10.04,10.07,221900.0
2011-12-27 12:45:00,10.07,10.1,10.06,10.09,312200.0,10.07,10.1,10.06,10.09,312200.0
2011-12-27 12:50:00,10.09,10.09,10.07,10.08,229600.0,10.09,10.09,10.07,10.08,229600.0
2011-12-27 12:55:00,10.08,10.11,10.08,10.1,131600.0,10.08,10.11,10.08,10.1,131600.0
2011-12-27 13:00:00,10.11,10.12,10.1,10.11,91000.0,10.11,10.12,10.1,10.11,91000.0
2011-12-27 13:05:00,10.11,10.11,10.1,10.11,98700.0,10.11,10.11,10.1,10.11,98700.0
2011-12-27 13:10:00,10.1,10.14,10.1,10.13,150500.0,10.1,10.14,10.1,10.13,150500.0
2011-12-27 13:15:00,10.13,10.13,10.12,10.12,137200.0,10.13,10.13,10.12,10.12,137200.0
2011-12-27 13:20:00,10.13,10.14,10.12,10.13,162400.0,10.13,10.14,10.12,10.13,162400.0
2011-12-27 13:25:00,10.14,10.15,10.12,10.12,206500.0,10.14,10.15,10.12,10.12,206500.0
2011-12-27 13:30:00,10.12,10.14,10.12,10.13,48300.0,10.12,10.14,10.12,10.13,48300.0
2011-12-27 13:35:00,10.13,10.15,10.12,10.13,315700.0,10.13,10.15,10.12,10.13,315700.0
2011-12-27 13:40:00,10.13,10.13,10.11,10.11,120400.0,10.13,10.13,10.11,10.11,120400.0
2011-12-27 13:45:00,10.11,10.12,10.1,10.12,124600.0,10.11,10.12,10.1,10.12,124600.0
2011-12-27 13:50:00,10.12,10.13,10.11,10.12,119700.0,10.12,10.13,10.11,10.12,119700.0
2011-12-27 13:55:00,10.12,10.14,10.12,10.13,90300.0,10.12,10.14,10.12,10.13,90300.0
2011-12-27 14:00:00,10.13,10.14,10.11,10.12,361200.0,10.13,10.14,10.11,10.12,361200.0
2011-12-27 14:05:00,10.12,10.14,10.11,10.14,179900.0,10.12,10.14,10.11,10.14,179900.0
2011-12-27 14:10:00,10.14,10.18,10.13,10.15,459200.0,10.14,10.18,10.13,10.15,459200.0
2011-12-27 14:15:00,10.16,10.19,10.16,10.17,302400.0,10.16,10.19,10.16,10.17,302400.0
2011-12-27 14:20:00,10.17,10.19,10.16,10.18,157500.0,10.17,10.19,10.16,10.18,157500.0
2011-12-27 14:25:00,10.19,10.19,10.17,10.17,65800.0,10.19,10.19,10.17,10.17,65800.0
2011-12-27 14:30:00,10.17,10.19,10.17,10.19,106400.0,10.17,10.19,10.17,10.19,106400.0
2011-12-27 14:35:00,10.19,10.23,10.19,10.23,326200.0,10.19,10.23,10.19,10.23,326200.0
2011-12-27 14:40:00,10.23,10.23,10.21,10.22,204400.0,10.23,10.23,10.21,10.22,204400.0
2011-12-27 14:45:00,10.22,10.22,10.2,10.22,206500.0,10.22,10.22,10.2,10.22,206500.0
2011-12-27 14:50:00,10.22,10.24,10.22,10.24,185500.0,10.22,10.24,10.22,10.24,185500.0
2011-12-27 14:55:00,10.24,10.25,10.23,10.24,271600.0,10.24,10.25,10.23,10.24,271600.0
2011-12-27 15:00:00,10.24,10.25,10.24,10.24,227500.0,10.24,10.25,10.24,10.24,227500.0
2011-12-27 15:05:00,10.24,10.24,10.23,10.24,84700.0,10.24,10.24,10.23,10.24,84700.0
2011-12-27 15:10:00,10.23,10.24,10.21,10.22,266000.0,10.23,10.24,10.21,10.22,266000.0
2011-12-27 15:15:00,10.22,10.24,10.2,10.23,219800.0,10.22,10.24,10.2,10.23,219800.0
2011-12-27 15:20:00,10.24,10.25,10.22,10.25,378000.0,10.24,10.25,10.22,10.25,378000.0
2011-12-27 15:25:00,10.25,10.25,10.23,10.23,175700.0,10.25,10.25,10.23,10.23,175700.0
2011-12-27 15:30:00,10.24,10.24,10.21,10.23,228200.0,10.24,10.24,10.21,10.23,228200.0
2011-12-27 15:35:00,10.23,10.23,10.16,10.16,557900.0,10.23,10.23,10.16,10.16,557900.0
2011-12-27 15:40:00,10.16,10.16,10.11,10.12,611100.0,10.16,10.16,10.11,10.12,611100.0
2011-12-27 15:45:00,10.12,10.12,10.09,10.1,579600.0,10.12,10.12,10.09,10.1,579600.0
2011-12-27 15:50:00,10.1,10.11,10.08,10.1,746200.0,10.1,10.11,10.08,10.1,746200.0
2011-12-27 15:55:00,10.1,10.1,10.08,10.09,968800.0,10.1,10.1,10.08,10.09,968800.0
2011-12-28 09:30:00,10.08,10.14,10.03,10.03,569800.0,10.08,10.14,10.03,10.03,569800.0
2011-12-28 09:35:00,10.05,10.11,10.03,10.05,554400.0,10.05,10.11,10.03,10.05,554400.0
2011-12-28 09:40:00,10.04,10.05,9.96,9.97,718900.0,10.04,10.05,9.96,9.97,718900.0
2011-12-28 09:45:00,9.97,9.97,9.91,9.91,774900.0,9.97,9.97,9.91,9.91,774900.0
2011-12-28 09:50:00,9.91,9.91,9.8,9.8,1196300.0,9.91,9.91,9.8,9.8,1196300.0
2011-12-28 09:55:00,9.8,9.89,9.8,9.88,917700.0,9.8,9.89,9.8,9.88,917700.0
2011-12-28 10:00:00,9.88,9.91,9.88,9.9,494900.0,9.88,9.91,9.88,9.9,494900.0
2011-12-28 10:05:00,9.9,9.96,9.9,9.94,485800.0,9.9,9.96,9.9,9.94,485800.0
2011-12-28 10:10:00,9.94,9.95,9.92,9.92,337400.0,9.94,9.95,9.92,9.92,337400.0
2011-12-28 10:15:00,9.92,9.92,9.87,9.87,695100.0,9.92,9.92,9.87,9.87,695100.0
2011-12-28 10:20:00,9.88,9.88,9.86,9.86,288400.0,9.88,9.88,9.86,9.86,288400.0
2011-12-28 10:25:00,9.86,9.88,9.84,9.85,422800.0,9.86,9.88,9.84,9.85,422800.0
2011-12-28 10:30:00,9.85,9.87,9.84,9.86,410200.0,9.85,9.87,9.84,9.86,410200.0
2011-12-28 10:35:00,9.86,9.89,9.84,9.88,319900.0,9.86,9.89,9.84,9.88,319900.0
2011-12-28 10:40:00,9.89,9.89,9.85,9.85,333900.0,9.89,9.89,9.85,9.85,333900.0
2011-12-28 10:45:00,9.86,9.88,9.85,9.88,191800.0,9.86,9.88,9.85,9.88,191800.0
2011-12-28 10:50:00,9.87,9.87,9.84,9.84,221200.0,9.87,9.87,9.84,9.84,221200.0
2011-12-28 10:55:00,9.84,9.86,9.82,9.85,231700.0,9.84,9.86,9.82,9.85,231700.0
2011-12-28 11:00:00,9.85,9.87,9.83,9.84,292600.0,9.85,9.87,9.83,9.84,292600.0
2011-12-28 11:05:00,9.83,9.85,9.81,9.83,240100.0,9.83,9.85,9.81,9.83,240100.0
2011-12-28 11:10:00,9.84,9.84,9.82,9.82,142800.0,9.84,9.84,9.82,9.82,142800.0
2011-12-28 11:15:00,9.82,9.83,9.81,9.81,144200.0,9.82,9.83,9.81,9.81,144200.0
2011-12-28 11:20:00,9.81,9.83,9.81,9.82,154000.0,9.81,9.83,9.81,9.82,154000.0
2011-12-28 11:25:00,9.82,9.83,9.8,9.81,295400.0,9.82,9.83,9.8,9.81,295400.0
2011-12-28 11:30:00,9.82,9.82,9.81,9.81,231700.0,9.82,9.82,9.81,9.81,231700.0
2011-12-28 11:35:00,9.82,9.83,9.81,9.83,123200.0,9.82,9.83,9.81,9.83,123200.0
2011-12-28 11:40:00,9.82,9.83,9.81,9.83,148400.0,9.82,9.83,9.81,9.83,148400.0
2011-12-28 11:45:00,9.83,9.85,9.82,9.85,288400.0,9.83,9.85,9.82,9.85,288400.0
2011-12-28 11:50:00,9.84,9.89,9.84,9.88,326900.0,9.84,9.89,9.84,9.88,326900.0
2011-12-28 11:55:00,9.88,9.9,9.87,9.9,162400.0,9.88,9.9,9.87,9.9,162400.0
2011-12-28 12:00:00,9.9,9.91,9.87,9.87,215600.0,9.9,9.91,9.87,9.87,215600.0
2011-12-28 12:05:00,9.87,9.87,9.83,9.85,322700.0,9.87,9.87,9.83,9.85,322700.0
2011-12-28 12:10:00,9.85,9.86,9.84,9.86,102200.0,9.85,9.86,9.84,9.86,102200.0
2011-12-28 12:15:00,9.86,9.87,9.85,9.87,68600.0,9.86,9.87,9.85,9.87,68600.0
2011-12-28 12:20:00,9.86,9.87,9.84,9.84,88900.0,9.86,9.87,9.84,9.84,88900.0
2011-12-28 12:25:00,9.84,9.84,9.83,9.84,143500.0,9.84,9.84,9.83,9.84,143500.0
2011-12-28 12:30:00,9.84,9.86,9.83,9.85,64400.0,9.84,9.86,9.83,9.85,64400.0
2011-12-28 12:35:00,9.86,9.86,9.84,9.84,133000.0,9.86,9.86,9.84,9.84,133000.0
2011-12-28 12:40:00,9.85,9.86,9.84,9.85,163800.0,9.85,9.86,9.84,9.85,163800.0
2011-12-28 12:45:00,9.85,9.86,9.83,9.83,149100.0,9.85,9.86,9.83,9.83,149100.0
2011-12-28 12:50:00,9.84,9.84,9.81,9.83,249200.0,9.84,9.84,9.81,9.83,249200.0
2011-12-28 12:55:00,9.82,9.84,9.82,9.84,166600.0,9.82,9.84,9.82,9.84,166600.0
2011-12-28 13:00:00,9.84,9.84,9.83,9.84,70000.0,9.84,9.84,9.83,9.84,70000.0
2011-12-28 13:05:00,9.84,9.84,9.82,9.83,163100.0,9.84,9.84,9.82,9.83,163100.0
2011-12-28 13:10:00,9.83,9.83,9.81,9.83,184100.0,9.83,9.83,9.81,9.83,184100.0
2011-12-28 13:15:00,9.84,9.85,9.83,9.84,198100.0,9.84,9.85,9.83,9.84,198100.0
2011-12-28 13:20:00,9.84,9.86,9.84,9.85,119000.0,9.84,9.86,9.84,9.85,119000.0
2011-12-28 13:25:00,9.85,9.87,9.85,9.86,126000.0,9.85,9.87,9.85,9.86,126000.0
2011-12-28 13:30:00,9.86,9.87,9.85,9.86,164500.0,9.86,9.87,9.85,9.86,164500.0
2011-12-28 13:35:00,9.86,9.89,9.86,9.86,231000.0,9.86,9.89,9.86,9.86,231000.0
2011-12-28 13:40:00,9.86,9.87,9.85,9.85,140700.0,9.86,9.87,9.85,9.85,140700.0
2011-12-28 13:45:00,9.85,9.87,9.85,9.86,67900.0,9.85,9.87,9.85,9.86,67900.0
2011-12-28 13:50:00,9.86,9.86,9.85,9.86,87500.0,9.86,9.86,9.85,9.86,87500.0
2011-12-28 13:55:00,9.85,9.87,9.85,9.86,71400.0,9.85,9.87,9.85,9.86,71400.0
2011-12-28 14:00:00,9.87,9.88,9.86,9.87,65100.0,9.87,9.88,9.86,9.87,65100.0
2011-12-28 14:05:00,9.87,9.89,9.86,9.86,79800.0,9.87,9.89,9.86,9.86,79800.0
2011-12-28 14:10:00,9.87,9.88,9.86,9.86,79100.0,9.87,9.88,9.86,9.86,79100.0
2011-12-28 14:15:00,9.86,9.87,9.84,9.84,109900.0,9.86,9.87,9.84,9.84,109900.0
2011-12-28 14:20:00,9.84,9.86,9.84,9.85,182700.0,9.84,9.86,9.84,9.85,182700.0
2011-12-28 14:25:00,9.85,9.87,9.85,9.87,212800.0,9.85,9.87,9.85,9.87,212800.0
2011-12-28 14:30:00,9.87,9.88,9.86,9.87,94500.0,9.87,9.88,9.86,9.87,94500.0
2011-12-28 14:35:00,9.86,9.89,9.85,9.86,385000.0,9.86,9.89,9.85,9.86,385000.0
2011-12-28 14:40:00,9.86,9.88,9.85,9.87,62300.0,9.86,9.88,9.85,9.87,62300.0
2011-12-28 14:45:00,9.87,9.9,9.85,9.88,354900.0,9.87,9.9,9.85,9.88,354900.0
2011-12-28 14:50:00,9.88,9.91,9.86,9.91,490700.0,9.88,9.91,9.86,9.91,490700.0
2011-12-28 14:55:00,9.91,9.92,9.89,9.9,165900.0,9.91,9.92,9.89,9.9,165900.0
2011-12-28 15:00:00,9.9,9.91,9.89,9.9,111300.0,9.9,9.91,9.89,9.9,111300.0
2011-12-28 15:05:00,9.9,9.91,9.89,9.9,186900.0,9.9,9.91,9.89,9.9,186900.0
2011-12-28 15:10:00,9.9,9.92,9.87,9.88,786800.0,9.9,9.92,9.87,9.88,786800.0
2011-12-28 15:15:00,9.88,9.89,9.86,9.87,206500.0,9.88,9.89,9.86,9.87,206500.0
2011-12-28 15:20:00,9.87,9.89,9.86,9.88,233800.0,9.87,9.89,9.86,9.88,233800.0
2011-12-28 15:25:00,9.88,9.89,9.84,9.85,436100.0,9.88,9.89,9.84,9.85,436100.0
2011-12-28 15:30:00,9.85,9.86,9.84,9.86,250600.0,9.85,9.86,9.84,9.86,250600.0
2011-12-28 15:35:00,9.86,9.89,9.85,9.86,413000.0,9.86,9.89,9.85,9.86,413000.0
2011-12-28 15:40:00,9.87,9.87,9.85,9.86,214900.0,9.87,9.87,9.85,9.86,214900.0
2011-12-28 15:45:00,9.87,9.87,9.85,9.85,302400.0,9.87,9.87,9.85,9.85,302400.0
2011-12-28 15:50:00,9.85,9.88,9.85,9.86,786100.0,9.85,9.88,9.85,9.86,786100.0
2011-12-28 15:55:00,9.86,9.89,9.86,9.88,1290800.0,9.86,9.89,9.86,9.88,1290800.0
2011-12-29 09:30:00,9.85,9.86,9.75,9.76,550900.0,9.85,9.86,9.75,9.76,550900.0
2011-12-29 09:35:00,9.75,9.81,9.75,9.77,310800.0,9.75,9.81,9.75,9.77,310800.0
2011-12-29 09:40:00,9.77,9.78,9.72,9.72,495600.0,9.77,9.78,9.72,9.72,495600.0
2011-12-29 09:45:00,9.72,9.74,9.68,9.7,808500.0,9.72,9.74,9.68,9.7,808500.0
2011-12-29 09:50:00,9.71,9.72,9.67,9.69,543200.0,9.71,9.72,9.67,9.69,543200.0
2011-12-29 09:55:00,9.69,9.7,9.66,9.67,417200.0,9.69,9.7,9.66,9.67,417200.0
2011-12-29 10:00:00,9.67,9.71,9.66,9.69,347200.0,9.67,9.71,9.66,9.69,347200.0
2011-12-29 10:05:00,9.69,9.72,9.68,9.72,302400.0,9.69,9.72,9.68,9.72,302400.0
2011-12-29 10:10:00,9.72,9.73,9.69,9.7,382900.0,9.72,9.73,9.69,9.7,382900.0
2011-12-29 10:15:00,9.7,9.71,9.69,9.69,209300.0,9.7,9.71,9.69,9.69,209300.0
2011-12-29 10:20:00,9.69,9.71,9.68,9.69,375900.0,9.69,9.71,9.68,9.69,375900.0
2011-12-29 10:25:00,9.69,9.71,9.67,9.69,368900.0,9.69,9.71,9.67,9.69,368900.0
2011-12-29 10:30:00,9.69,9.8,9.69,9.79,585200.0,9.69,9.8,9.69,9.79,585200.0
2011-12-29 10:35:00,9.79,9.8,9.75,9.77,476000.0,9.79,9.8,9.75,9.77,476000.0
2011-12-29 10:40:00,9.77,9.78,9.75,9.77,125300.0,9.77,9.78,9.75,9.77,125300.0
2011-12-29 10:45:00,9.77,9.85,9.77,9.83,413700.0,9.77,9.85,9.77,9.83,413700.0
2011-12-29 10:50:00,9.83,9.84,9.78,9.83,499800.0,9.83,9.84,9.78,9.83,499800.0
2011-12-29 10:55:00,9.83,9.83,9.81,9.82,189000.0,9.83,9.83,9.81,9.82,189000.0
2011-12-29 11:00:00,9.82,9.84,9.82,9.84,191100.0,9.82,9.84,9.82,9.84,191100.0
2011-12-29 11:05:00,9.84,9.87,9.77,9.77,517300.0,9.84,9.87,9.77,9.77,517300.0
2011-12-29 11:10:00,9.77,9.83,9.77,9.81,693700.0,9.77,9.83,9.77,9.81,693700.0
2011-12-29 11:15:00,9.8,9.81,9.78,9.79,154000.0,9.8,9.81,9.78,9.79,154000.0
2011-12-29 11:20:00,9.79,9.79,9.78,9.78,210000.0,9.79,9.79,9.78,9.78,210000.0
2011-12-29 11:25:00,9.78,9.82,9.77,9.81,228200.0,9.78,9.82,9.77,9.81,228200.0
2011-12-29 11:30:00,9.81,9.83,9.8,9.8,130900.0,9.81,9.83,9.8,9.8,130900.0
2011-12-29 11:35:00,9.8,9.83,9.8,9.81,137200.0,9.8,9.83,9.8,9.81,137200.0
2011-12-29 11:40:00,9.81,9.84,9.78,9.79,307300.0,9.81,9.84,9.78,9.79,307300.0
2011-12-29 11:45:00,9.79,9.83,9.79,9.81,170800.0,9.79,9.83,9.79,9.81,170800.0
2011-12-29 11:50:00,9.82,9.84,9.79,9.82,371700.0,9.82,9.84,9.79,9.82,371700.0
2011-12-29 11:55:00,9.81,9.84,9.81,9.84,245700.0,9.81,9.84,9.81,9.84,245700.0
2011-12-29 12:00:00,9.84,9.86,9.84,9.84,312900.0,9.84,9.86,9.84,9.84,312900.0
2011-12-29 12:05:00,9.85,9.86,9.84,9.85,232400.0,9.85,9.86,9.84,9.85,232400.0
2011-12-29 12:10:00,9.84,9.85,9.83,9.85,239400.0,9.84,9.85,9.83,9.85,239400.0
2011-12-29 12:15:00,9.85,9.9,9.84,9.87,635600.0,9.85,9.9,9.84,9.87,635600.0
2011-12-29 12:20:00,9.87,9.9,9.87,9.89,156100.0,9.87,9.9,9.87,9.89,156100.0
2011-12-29 12:25:00,9.88,9.9,9.86,9.87,312900.0,9.88,9.9,9.86,9.87,312900.0
2011-12-29 12:30:00,9.87,9.91,9.86,9.86,476700.0,9.87,9.91,9.86,9.86,476700.0
2011-12-29 12:35:00,9.86,9.92,9.86,9.9,775600.0,9.86,9.92,9.86,9.9,775600.0
2011-12-29 12:40:00,9.9,9.9,9.88,9.89,114100.0,9.9,9.9,9.88,9.89,114100.0
2011-12-29 12:45:00,9.89,9.95,9.89,9.94,462700.0,9.89,9.95,9.89,9.94,462700.0
2011-12-29 12:50:00,9.94,9.98,9.92,9.96,788900.0,9.94,9.98,9.92,9.96,788900.0
2011-12-29 12:55:00,9.96,9.97,9.94,9.95,116200.0,9.96,9.97,9.94,9.95,116200.0
2011-12-29 13:00:00,9.95,9.96,9.91,9.91,173600.0,9.95,9.96,9.91,9.91,173600.0
2011-12-29 13:05:00,9.92,9.96,9.9,9.92,602700.0,9.92,9.96,9.9,9.92,602700.0
2011-12-29 13:10:00,9.92,9.95,9.9,9.91,577500.0,9.92,9.95,9.9,9.91,577500.0
2011-12-29 13:15:00,9.91,9.92,9.89,9.92,217000.0,9.91,9.92,9.89,9.92,217000.0
2011-12-29 13:20:00,9.92,9.92,9.86,9.86,735700.0,9.92,9.92,9.86,9.86,735700.0
2011-12-29 13:25:00,9.87,9.9,9.85,9.87,508900.0,9.87,9.9,9.85,9.87,508900.0
2011-12-29 13:30:00,9.87,9.89,9.87,9.88,109200.0,9.87,9.89,9.87,9.88,109200.0
2011-12-29 13:35:00,9.88,9.91,9.88,9.9,282800.0,9.88,9.91,9.88,9.9,282800.0
2011-12-29 13:40:00,9.91,9.94,9.88,9.89,338800.0,9.91,9.94,9.88,9.89,338800.0
2011-12-29 13:45:00,9.89,9.93,9.89,9.9,410900.0,9.89,9.93,9.89,9.9,410900.0
2011-12-29 13:50:00,9.91,9.92,9.9,9.91,72800.0,9.91,9.92,9.9,9.91,72800.0
2011-12-29 13:55:00,9.92,9.93,9.88,9.92,389200.0,9.92,9.93,9.88,9.92,389200.0
2011-12-29 14:00:00,9.92,9.92,9.9,9.91,258300.0,9.92,9.92,9.9,9.91,258300.0
2011-12-29 14:05:00,9.91,9.92,9.9,9.91,212800.0,9.91,9.92,9.9,9.91,212800.0
2011-12-29 14:10:00,9.91,9.92,9.88,9.92,450800.0,9.91,9.92,9.88,9.92,450800.0
2011-12-29 14:15:00,9.92,9.92,9.89,9.89,108500.0,9.92,9.92,9.89,9.89,108500.0
2011-12-29 14:20:00,9.89,9.9,9.88,9.89,67900.0,9.89,9.9,9.88,9.89,67900.0
2011-12-29 14:25:00,9.89,9.9,9.89,9.9,123200.0,9.89,9.9,9.89,9.9,123200.0
2011-12-29 14:30:00,9.9,9.9,9.89,9.89,89600.0,9.9,9.9,9.89,9.89,89600.0
2011-12-29 14:35:00,9.89,9.9,9.88,9.89,266700.0,9.89,9.9,9.88,9.89,266700.0
2011-12-29 14:40:00,9.89,9.89,9.86,9.87,256900.0,9.89,9.89,9.86,9.87,256900.0
2011-12-29 14:45:00,9.87,9.9,9.86,9.87,450100.0,9.87,9.9,9.86,9.87,450100.0
2011-12-29 14:50:00,9.87,9.88,9.86,9.87,175000.0,9.87,9.88,9.86,9.87,175000.0
2011-12-29 14:55:00,9.88,9.88,9.87,9.88,126700.0,9.88,9.88,9.87,9.88,126700.0
2011-12-29 15:00:00,9.88,9.88,9.86,9.87,161700.0,9.88,9.88,9.86,9.87,161700.0
2011-12-29 15:05:00,9.87,9.88,9.86,9.88,93100.0,9.87,9.88,9.86,9.88,93100.0
2011-12-29 15:10:00,9.87,9.88,9.87,9.88,268800.0,9.87,9.88,9.87,9.88,268800.0
2011-12-29 15:15:00,9.88,9.91,9.88,9.9,314300.0,9.88,9.91,9.88,9.9,314300.0
2011-12-29 15:20:00,9.9,9.9,9.88,9.9,194600.0,9.9,9.9,9.88,9.9,194600.0
2011-12-29 15:25:00,9.9,9.9,9.88,9.89,172900.0,9.9,9.9,9.88,9.89,172900.0
2011-12-29 15:30:00,9.89,9.9,9.88,9.9,175700.0,9.89,9.9,9.88,9.9,175700.0
2011-12-29 15:35:00,9.9,9.91,9.89,9.9,175700.0,9.9,9.91,9.89,9.9,175700.0
2011-12-29 15:40:00,9.9,9.92,9.89,9.9,206500.0,9.9,9.92,9.89,9.9,206500.0
2011-12-29 15:45:00,9.9,9.91,9.89,9.89,271600.0,9.9,9.91,9.89,9.89,271600.0
2011-12-29 15:50:00,9.89,9.91,9.89,9.91,387800.0,9.89,9.91,9.89,9.91,387800.0
2011-12-29 15:55:00,9.91,9.91,9.88,9.9,604100.0,9.91,9.91,9.88,9.9,604100.0
2011-12-30 09:30:00,9.87,9.93,9.86,9.91,343700.0,9.87,9.93,9.86,9.91,343700.0
2011-12-30 09:35:00,9.91,9.95,9.83,9.93,847700.0,9.91,9.95,9.83,9.93,847700.0
2011-12-30 09:40:00,9.93,9.96,9.92,9.93,262500.0,9.93,9.96,9.92,9.93,262500.0
2011-12-30 09:45:00,9.92,9.96,9.92,9.94,337400.0,9.92,9.96,9.92,9.94,337400.0
2011-12-30 09:50:00,9.95,9.96,9.95,9.96,144900.0,9.95,9.96,9.95,9.96,144900.0
2011-12-30 09:55:00,9.96,9.96,9.91,9.91,391300.0,9.96,9.96,9.91,9.91,391300.0
2011-12-30 10:00:00,9.92,9.94,9.91,9.94,419300.0,9.92,9.94,9.91,9.94,419300.0
2011-12-30 10:05:00,9.93,9.95,9.91,9.92,293300.0,9.93,9.95,9.91,9.92,293300.0
2011-12-30 10:10:00,9.93,9.95,9.93,9.94,194600.0,9.93,9.95,9.93,9.94,194600.0
2011-12-30 10:15:00,9.94,9.94,9.92,9.93,138600.0,9.94,9.94,9.92,9.93,138600.0
2011-12-30 10:20:00,9.93,9.95,9.92,9.94,152600.0,9.93,9.95,9.92,9.94,152600.0
2011-12-30 10:25:00,9.95,9.95,9.93,9.94,105700.0,9.95,9.95,9.93,9.94,105700.0
2011-12-30 10:30:00,9.95,9.95,9.94,9.95,271600.0,9.95,9.95,9.94,9.95,271600.0
2011-12-30 10:35:00,9.95,10.0,9.94,9.99,620900.0,9.95,10.0,9.94,9.99,620900.0
2011-12-30 10:40:00,9.99,9.99,9.96,9.96,397600.0,9.99,9.99,9.96,9.96,397600.0
2011-12-30 10:45:00,9.97,9.99,9.94,9.98,458500.0,9.97,9.99,9.94,9.98,458500.0
2011-12-30 10:50:00,9.98,10.03,9.98,10.02,450800.0,9.98,10.03,9.98,10.02,450800.0
2011-12-30 10:55:00,10.02,10.05,10.01,10.04,344400.0,10.02,10.05,10.01,10.04,344400.0
2011-12-30 11:00:00,10.04,10.07,10.03,10.06,764400.0,10.04,10.07,10.03,10.06,764400.0
2011-12-30 11:05:00,10.07,10.07,10.02,10.03,324800.0,10.07,10.07,10.02,10.03,324800.0
2011-12-30 11:10:00,10.04,10.04,10.02,10.02,242200.0,10.04,10.04,10.02,10.02,242200.0
2011-12-30 11:15:00,10.02,10.04,10.02,10.03,336000.0,10.02,10.04,10.02,10.03,336000.0
2011-12-30 11:20:00,10.04,10.08,10.03,10.08,578900.0,10.04,10.08,10.03,10.08,578900.0
2011-12-30 11:25:00,10.08,10.08,10.03,10.05,420000.0,10.08,10.08,10.03,10.05,420000.0
2011-12-30 11:30:00,10.06,10.07,10.02,10.02,597100.0,10.06,10.07,10.02,10.02,597100.0
2011-12-30 11:35:00,10.02,10.04,10.01,10.01,657300.0,10.02,10.04,10.01,10.01,657300.0
2011-12-30 11:40:00,10.01,10.01,9.99,9.99,424200.0,10.01,10.01,9.99,9.99,424200.0
2011-12-30 11:45:00,9.99,9.99,9.97,9.98,340200.0,9.99,9.99,9.97,9.98,340200.0
2011-12-30 11:50:00,9.98,9.99,9.94,9.97,370300.0,9.98,9.99,9.94,9.97,370300.0
2011-12-30 11:55:00,9.96,9.99,9.96,9.98,174300.0,9.96,9.99,9.96,9.98,174300.0
2011-12-30 12:00:00,9.98,9.99,9.98,9.99,63700.0,9.98,9.99,9.98,9.99,63700.0
2011-12-30 12:05:00,9.99,10.0,9.98,10.0,138600.0,9.99,10.0,9.98,10.0,138600.0
2011-12-30 12:10:00,10.0,10.0,9.97,9.99,261800.0,10.0,10.0,9.97,9.99,261800.0
2011-12-30 12:15:00,9.99,10.0,9.96,9.97,250600.0,9.99,10.0,9.96,9.97,250600.0
2011-12-30 12:20:00,9.98,9.99,9.97,9.99,79100.0,9.98,9.99,9.97,9.99,79100.0
2011-12-30 12:25:00,9.99,9.99,9.98,9.99,39900.0,9.99,9.99,9.98,9.99,39900.0
2011-12-30 12:30:00,9.98,9.99,9.98,9.99,56700.0,9.98,9.99,9.98,9.99,56700.0
2011-12-30 12:35:00,9.99,10.0,9.96,9.99,330400.0,9.99,10.0,9.96,9.99,330400.0
2011-12-30 12:40:00,9.99,9.99,9.97,9.97,273000.0,9.99,9.99,9.97,9.97,273000.0
2011-12-30 12:45:00,9.97,9.98,9.97,9.97,81200.0,9.97,9.98,9.97,9.97,81200.0
2011-12-30 12:50:00,9.97,9.98,9.95,9.96,159600.0,9.97,9.98,9.95,9.96,159600.0
2011-12-30 12:55:00,9.96,9.96,9.94,9.95,131600.0,9.96,9.96,9.94,9.95,131600.0
2011-12-30 13:00:00,9.95,9.95,9.95,9.95,47600.0,9.95,9.95,9.95,9.95,47600.0
2011-12-30 13:05:00,9.95,9.96,9.95,9.96,64400.0,9.95,9.96,9.95,9.96,64400.0
2011-12-30 13:10:00,9.96,9.97,9.95,9.95,123900.0,9.96,9.97,9.95,9.95,123900.0
2011-12-30 13:15:00,9.95,9.96,9.94,9.95,143500.0,9.95,9.96,9.94,9.95,143500.0
2011-12-30 13:20:00,9.95,9.95,9.94,9.94,111300.0,9.95,9.95,9.94,9.94,111300.0
2011-12-30 13:25:00,9.94,9.95,9.94,9.94,109200.0,9.94,9.95,9.94,9.94,109200.0
2011-12-30 13:30:00,9.94,9.95,9.94,9.95,71400.0,9.94,9.95,9.94,9.95,71400.0
2011-12-30 13:35:00,9.95,9.96,9.94,9.95,249900.0,9.95,9.96,9.94,9.95,249900.0
2011-12-30 13:40:00,9.95,9.95,9.91,9.92,479500.0,9.95,9.95,9.91,9.92,479500.0
2011-12-30 13:45:00,9.92,9.94,9.91,9.92,238000.0,9.92,9.94,9.91,9.92,238000.0
2011-12-30 13:50:00,9.93,9.93,9.92,9.93,167300.0,9.93,9.93,9.92,9.93,167300.0
2011-12-30 13:55:00,9.92,9.93,9.92,9.92,151200.0,9.92,9.93,9.92,9.92,151200.0
2011-12-30 14:00:00,9.92,9.92,9.89,9.89,322700.0,9.92,9.92,9.89,9.89,322700.0
2011-12-30 14:05:00,9.89,9.9,9.88,9.89,177100.0,9.89,9.9,9.88,9.89,177100.0
2011-12-30 14:10:00,9.9,9.91,9.89,9.91,154000.0,9.9,9.91,9.89,9.91,154000.0
2011-12-30 14:15:00,9.91,9.91,9.89,9.89,224000.0,9.91,9.91,9.89,9.89,224000.0
2011-12-30 14:20:00,9.89,9.89,9.87,9.88,230300.0,9.89,9.89,9.87,9.88,230300.0
2011-12-30 14:25:00,9.88,9.89,9.86,9.86,308000.0,9.88,9.89,9.86,9.86,308000.0
2011-12-30 14:30:00,9.86,9.88,9.85,9.87,179900.0,9.86,9.88,9.85,9.87,179900.0
2011-12-30 14:35:00,9.87,9.88,9.87,9.88,114100.0,9.87,9.88,9.87,9.88,114100.0
2011-12-30 14:40:00,9.88,9.88,9.87,9.87,100800.0,9.88,9.88,9.87,9.87,100800.0
2011-12-30 14:45:00,9.87,9.88,9.87,9.87,53900.0,9.87,9.88,9.87,9.87,53900.0
2011-12-30 14:50:00,9.87,9.88,9.87,9.87,83300.0,9.87,9.88,9.87,9.87,83300.0
2011-12-30 14:55:00,9.87,9.87,9.87,9.87,135800.0,9.87,9.87,9.87,9.87,135800.0
2011-12-30 15:00:00,9.87,9.9,9.87,9.89,177100.0,9.87,9.9,9.87,9.89,177100.0
2011-12-30 15:05:00,9.89,9.91,9.89,9.9,187600.0,9.89,9.91,9.89,9.9,187600.0
2011-12-30 15:10:00,9.9,9.94,9.9,9.94,318500.0,9.9,9.94,9.9,9.94,318500.0
2011-12-30 15:15:00,9.93,9.94,9.93,9.94,189000.0,9.93,9.94,9.93,9.94,189000.0
2011-12-30 15:20:00,9.94,9.95,9.94,9.94,182700.0,9.94,9.95,9.94,9.94,182700.0
2011-12-30 15:25:00,9.94,9.96,9.93,9.96,336000.0,9.94,9.96,9.93,9.96,336000.0
2011-12-30 15:30:00,9.96,9.98,9.94,9.94,581700.0,9.96,9.98,9.94,9.94,581700.0
2011-12-30 15:35:00,9.94,9.95,9.94,9.94,138600.0,9.94,9.95,9.94,9.94,138600.0
2011-12-30 15:40:00,9.94,9.95,9.94,9.95,173600.0,9.94,9.95,9.94,9.95,173600.0
2011-12-30 15:45:00,9.95,9.96,9.94,9.95,200200.0,9.95,9.96,9.94,9.95,200200.0
2011-12-30 15:50:00,9.95,9.95,9.92,9.92,359100.0,9.95,9.95,9.92,9.92,359100.0
2011-12-30 15:55:00,9.92,9.93,9.9,9.9,774200.0,9.92,9.93,9.9,9.9,774200.0
2012-01-03 09:30:00,10.04,10.21,10.02,10.1,1002400.0,10.04,10.21,10.02,10.1,1002400.0
2012-01-03 09:35:00,10.11,10.21,10.11,10.2,772100.0,10.11,10.21,10.11,10.2,772100.0
2012-01-03 09:40:00,10.21,10.25,10.17,10.19,801500.0,10.21,10.25,10.17,10.19,801500.0
2012-01-03 09:45:00,10.19,10.2,10.12,10.12,538300.0,10.19,10.2,10.12,10.12,538300.0
2012-01-03 09:50:00,10.12,10.15,10.09,10.1,631400.0,10.12,10.15,10.09,10.1,631400.0
2012-01-03 09:55:00,10.1,10.19,10.1,10.17,464800.0,10.1,10.19,10.1,10.17,464800.0
2012-01-03 10:00:00,10.17,10.21,10.17,10.2,279300.0,10.17,10.21,10.17,10.2,279300.0
2012-01-03 10:05:00,10.2,10.2,10.14,10.15,231700.0,10.2,10.2,10.14,10.15,231700.0
2012-01-03 10:10:00,10.15,10.16,10.11,10.13,214200.0,10.15,10.16,10.11,10.13,214200.0
2012-01-03 10:15:00,10.13,10.16,10.12,10.13,272300.0,10.13,10.16,10.12,10.13,272300.0
2012-01-03 10:20:00,10.13,10.16,10.13,10.13,382200.0,10.13,10.16,10.13,10.13,382200.0
2012-01-03 10:25:00,10.13,10.13,10.06,10.09,470400.0,10.13,10.13,10.06,10.09,470400.0
2012-01-03 10:30:00,10.09,10.12,10.09,10.11,242900.0,10.09,10.12,10.09,10.11,242900.0
2012-01-03 10:35:00,10.11,10.17,10.11,10.17,431200.0,10.11,10.17,10.11,10.17,431200.0
2012-01-03 10:40:00,10.17,10.17,10.13,10.15,316400.0,10.17,10.17,10.13,10.15,316400.0
2012-01-03 10:45:00,10.15,10.15,10.14,10.14,143500.0,10.15,10.15,10.14,10.14,143500.0
2012-01-03 10:50:00,10.14,10.14,10.12,10.14,299600.0,10.14,10.14,10.12,10.14,299600.0
2012-01-03 10:55:00,10.14,10.16,10.14,10.15,141400.0,10.14,10.16,10.14,10.15,141400.0
2012-01-03 11:00:00,10.15,10.16,10.13,10.16,275100.0,10.15,10.16,10.13,10.16,275100.0
2012-01-03 11:05:00,10.16,10.17,10.14,10.14,163100.0,10.16,10.17,10.14,10.14,163100.0
2012-01-03 11:10:00,10.14,10.16,10.14,10.14,290500.0,10.14,10.16,10.14,10.14,290500.0
2012-01-03 11:15:00,10.15,10.15,10.13,10.14,159600.0,10.15,10.15,10.13,10.14,159600.0
2012-01-03 11:20:00,10.14,10.15,10.13,10.13,179200.0,10.14,10.15,10.13,10.13,179200.0
2012-01-03 11:25:00,10.14,10.17,10.13,10.17,309400.0,10.14,10.17,10.13,10.17,309400.0
2012-01-03 11:30:00,10.17,10.19,10.15,10.19,262500.0,10.17,10.19,10.15,10.19,262500.0
2012-01-03 11:35:00,10.19,10.2,10.19,10.19,293300.0,10.19,10.2,10.19,10.19,293300.0
2012-01-03 11:40:00,10.19,10.19,10.16,10.18,190400.0,10.19,10.19,10.16,10.18,190400.0
2012-01-03 11:45:00,10.18,10.21,10.18,10.2,149100.0,10.18,10.21,10.18,10.2,149100.0
2012-01-03 11:50:00,10.2,10.22,10.19,10.21,529200.0,10.2,10.22,10.19,10.21,529200.0
2012-01-03 11:55:00,10.22,10.24,10.21,10.23,364000.0,10.22,10.24,10.21,10.23,364000.0
2012-01-03 12:00:00,10.23,10.24,10.22,10.23,158200.0,10.23,10.24,10.22,10.23,158200.0
2012-01-03 12:05:00,10.24,10.31,10.24,10.26,1007300.0,10.24,10.31,10.24,10.26,1007300.0
2012-01-03 12:10:00,10.26,10.32,10.24,10.26,1342600.0,10.26,10.32,10.24,10.26,1342600.0
2012-01-03 12:15:00,10.26,10.28,10.24,10.27,213500.0,10.26,10.28,10.24,10.27,213500.0
2012-01-03 12:20:00,10.27,10.31,10.26,10.3,385000.0,10.27,10.31,10.26,10.3,385000.0
2012-01-03 12:25:00,10.3,10.31,10.25,10.27,283500.0,10.3,10.31,10.25,10.27,283500.0
2012-01-03 12:30:00,10.27,10.3,10.24,10.24,632100.0,10.27,10.3,10.24,10.24,632100.0
2012-01-03 12:35:00,10.24,10.26,10.19,10.21,343700.0,10.24,10.26,10.19,10.21,343700.0
2012-01-03 12:40:00,10.2,10.26,10.2,10.25,393400.0,10.2,10.26,10.2,10.25,393400.0
2012-01-03 12:45:00,10.24,10.25,10.22,10.23,130900.0,10.24,10.25,10.22,10.23,130900.0
2012-01-03 12:50:00,10.23,10.27,10.22,10.25,186200.0,10.23,10.27,10.22,10.25,186200.0
2012-01-03 12:55:00,10.26,10.26,10.22,10.23,135100.0,10.26,10.26,10.22,10.23,135100.0
2012-01-03 13:00:00,10.24,10.27,10.23,10.24,247800.0,10.24,10.27,10.23,10.24,247800.0
2012-01-03 13:05:00,10.24,10.25,10.23,10.24,186200.0,10.24,10.25,10.23,10.24,186200.0
2012-01-03 13:10:00,10.24,10.24,10.22,10.22,167300.0,10.24,10.24,10.22,10.22,167300.0
2012-01-03 13:15:00,10.22,10.23,10.2,10.23,220500.0,10.22,10.23,10.2,10.23,220500.0
2012-01-03 13:20:00,10.23,10.24,10.22,10.24,295400.0,10.23,10.24,10.22,10.24,295400.0
2012-01-03 13:25:00,10.24,10.27,10.24,10.25,234500.0,10.24,10.27,10.24,10.25,234500.0
2012-01-03 13:30:00,10.25,10.27,10.24,10.26,240800.0,10.25,10.27,10.24,10.26,240800.0
2012-01-03 13:35:00,10.26,10.26,10.24,10.25,192500.0,10.26,10.26,10.24,10.25,192500.0
2012-01-03 13:40:00,10.25,10.29,10.25,10.27,297500.0,10.25,10.29,10.25,10.27,297500.0
2012-01-03 13:45:00,10.27,10.31,10.27,10.31,467600.0,10.27,10.31,10.27,10.31,467600.0
2012-01-03 13:50:00,10.31,10.31,10.28,10.29,300300.0,10.31,10.31,10.28,10.29,300300.0
2012-01-03 13:55:00,10.29,10.31,10.29,10.31,219100.0,10.29,10.31,10.29,10.31,219100.0
2012-01-03 14:00:00,10.3,10.35,10.29,10.34,615300.0,10.3,10.35,10.29,10.34,615300.0
2012-01-03 14:05:00,10.34,10.34,10.32,10.33,287700.0,10.34,10.34,10.32,10.33,287700.0
2012-01-03 14:10:00,10.33,10.35,10.32,10.33,244300.0,10.33,10.35,10.32,10.33,244300.0
2012-01-03 14:15:00,10.33,10.35,10.32,10.34,217000.0,10.33,10.35,10.32,10.34,217000.0
2012-01-03 14:20:00,10.34,10.34,10.33,10.34,189700.0,10.34,10.34,10.33,10.34,189700.0
2012-01-03 14:25:00,10.34,10.37,10.34,10.37,438900.0,10.34,10.37,10.34,10.37,438900.0
2012-01-03 14:30:00,10.37,10.37,10.34,10.35,277900.0,10.37,10.37,10.34,10.35,277900.0
2012-01-03 14:35:00,10.35,10.38,10.34,10.36,434000.0,10.35,10.38,10.34,10.36,434000.0
2012-01-03 14:40:00,10.36,10.38,10.35,10.37,199500.0,10.36,10.38,10.35,10.37,199500.0
2012-01-03 14:45:00,10.36,10.38,10.36,10.36,165200.0,10.36,10.38,10.36,10.36,165200.0
2012-01-03 14:50:00,10.36,10.39,10.36,10.37,289100.0,10.36,10.39,10.36,10.37,289100.0
2012-01-03 14:55:00,10.38,10.39,10.37,10.37,312200.0,10.38,10.39,10.37,10.37,312200.0
2012-01-03 15:00:00,10.37,10.37,10.35,10.36,303800.0,10.37,10.37,10.35,10.36,303800.0
2012-01-03 15:05:00,10.36,10.38,10.35,10.36,353500.0,10.36,10.38,10.35,10.36,353500.0
2012-01-03 15:10:00,10.36,10.37,10.35,10.37,161700.0,10.36,10.37,10.35,10.37,161700.0
2012-01-03 15:15:00,10.37,10.38,10.36,10.36,234500.0,10.37,10.38,10.36,10.36,234500.0
2012-01-03 15:20:00,10.37,10.37,10.32,10.32,498400.0,10.37,10.37,10.32,10.32,498400.0
2012-01-03 15:25:00,10.32,10.35,10.3,10.33,431200.0,10.32,10.35,10.3,10.33,431200.0
2012-01-03 15:30:00,10.32,10.33,10.3,10.32,235900.0,10.32,10.33,10.3,10.32,235900.0
2012-01-03 15:35:00,10.32,10.33,10.31,10.33,643300.0,10.32,10.33,10.31,10.33,643300.0
2012-01-03 15:40:00,10.33,10.35,10.33,10.34,694400.0,10.33,10.35,10.33,10.34,694400.0
2012-01-03 15:45:00,10.34,10.34,10.32,10.33,340200.0,10.34,10.34,10.32,10.33,340200.0
2012-01-03 15:50:00,10.32,10.34,10.32,10.32,459200.0,10.32,10.34,10.32,10.32,459200.0
2012-01-03 15:55:00,10.32,10.34,10.32,10.32,956900.0,10.32,10.34,10.32,10.32,956900.0
2012-01-04 09:30:00,10.34,10.55,10.31,10.48,1355200.0,10.34,10.55,10.31,10.48,1355200.0
2012-01-04 09:35:00,10.46,10.47,10.35,10.35,745500.0,10.46,10.47,10.35,10.35,745500.0
2012-01-04 09:40:00,10.36,10.38,10.26,10.37,709800.0,10.36,10.38,10.26,10.37,709800.0
2012-01-04 09:45:00,10.38,10.48,10.37,10.47,860300.0,10.38,10.48,10.37,10.47,860300.0
2012-01-04 09:50:00,10.47,10.48,10.42,10.43,1182300.0,10.47,10.48,10.42,10.43,1182300.0
2012-01-04 09:55:00,10.43,10.52,10.43,10.49,1106700.0,10.43,10.52,10.43,10.49,1106700.0
2012-01-04 10:00:00,10.49,10.49,10.39,10.39,775600.0,10.49,10.49,10.39,10.39,775600.0
2012-01-04 10:05:00,10.39,10.45,10.37,10.41,395500.0,10.39,10.45,10.37,10.41,395500.0
2012-01-04 10:10:00,10.41,10.42,10.36,10.36,1228500.0,10.41,10.42,10.36,10.36,1228500.0
2012-01-04 10:15:00,10.36,10.37,10.31,10.33,674100.0,10.36,10.37,10.31,10.33,674100.0
2012-01-04 10:20:00,10.33,10.38,10.33,10.38,263200.0,10.33,10.38,10.33,10.38,263200.0
2012-01-04 10:25:00,10.38,10.39,10.36,10.37,367500.0,10.38,10.39,10.36,10.37,367500.0
2012-01-04 10:30:00,10.36,10.39,10.36,10.37,208600.0,10.36,10.39,10.36,10.37,208600.0
2012-01-04 10:35:00,10.36,10.38,10.31,10.34,235900.0,10.36,10.38,10.31,10.34,235900.0
2012-01-04 10:40:00,10.33,10.36,10.31,10.36,247100.0,10.33,10.36,10.31,10.36,247100.0
2012-01-04 10:45:00,10.36,10.41,10.34,10.4,912800.0,10.36,10.41,10.34,10.4,912800.0
2012-01-04 10:50:00,10.41,10.44,10.4,10.44,543200.0,10.41,10.44,10.4,10.44,543200.0
2012-01-04 10:55:00,10.44,10.46,10.41,10.42,475300.0,10.44,10.46,10.41,10.42,475300.0
2012-01-04 11:00:00,10.42,10.48,10.4,10.46,290500.0,10.42,10.48,10.4,10.46,290500.0
2012-01-04 11:05:00,10.46,10.49,10.45,10.47,558600.0,10.46,10.49,10.45,10.47,558600.0
2012-01-04 11:10:00,10.47,10.5,10.46,10.5,380100.0,10.47,10.5,10.46,10.5,380100.0
2012-01-04 11:15:00,10.5,10.5,10.45,10.46,296100.0,10.5,10.5,10.45,10.46,296100.0
2012-01-04 11:20:00,10.46,10.48,10.45,10.46,347200.0,10.46,10.48,10.45,10.46,347200.0
2012-01-04 11:25:00,10.47,10.48,10.45,10.45,209300.0,10.47,10.48,10.45,10.45,209300.0
2012-01-04 11:30:00,10.46,10.49,10.46,10.47,270900.0,10.46,10.49,10.46,10.47,270900.0
2012-01-04 11:35:00,10.48,10.53,10.48,10.51,790300.0,10.48,10.53,10.48,10.51,790300.0
2012-01-04 11:40:00,10.51,10.54,10.5,10.54,276500.0,10.51,10.54,10.5,10.54,276500.0
2012-01-04 11:45:00,10.54,10.6,10.52,10.57,1087800.0,10.54,10.6,10.52,10.57,1087800.0
2012-01-04 11:50:00,10.57,10.63,10.57,10.61,709800.0,10.57,10.63,10.57,10.61,709800.0
2012-01-04 11:55:00,10.61,10.62,10.57,10.61,356300.0,10.61,10.62,10.57,10.61,356300.0
2012-01-04 12:00:00,10.61,10.62,10.58,10.6,327600.0,10.61,10.62,10.58,10.6,327600.0
2012-01-04 12:05:00,10.61,10.67,10.58,10.65,827400.0,10.61,10.67,10.58,10.65,827400.0
2012-01-04 12:10:00,10.65,10.69,10.63,10.69,729400.0,10.65,10.69,10.63,10.69,729400.0
2012-01-04 12:15:00,10.69,10.73,10.68,10.69,921900.0,10.69,10.73,10.68,10.69,921900.0
2012-01-04 12:20:00,10.68,10.71,10.67,10.7,563500.0,10.68,10.71,10.67,10.7,563500.0
2012-01-04 12:25:00,10.7,10.76,10.7,10.75,1021300.0,10.7,10.76,10.7,10.75,1021300.0
2012-01-04 12:30:00,10.75,10.81,10.73,10.8,1011500.0,10.75,10.81,10.73,10.8,1011500.0
2012-01-04 12:35:00,10.8,10.83,10.78,10.81,992600.0,10.8,10.83,10.78,10.81,992600.0
2012-01-04 12:40:00,10.81,10.82,10.77,10.77,920500.0,10.81,10.82,10.77,10.77,920500.0
2012-01-04 12:45:00,10.78,10.87,10.77,10.86,1411900.0,10.78,10.87,10.77,10.86,1411900.0
2012-01-04 12:50:00,10.86,10.88,10.85,10.87,1190000.0,10.86,10.88,10.85,10.87,1190000.0
2012-01-04 12:55:00,10.87,10.95,10.87,10.92,1771000.0,10.87,10.95,10.87,10.92,1771000.0
2012-01-04 13:00:00,10.92,10.94,10.91,10.94,757400.0,10.92,10.94,10.91,10.94,757400.0
2012-01-04 13:05:00,10.94,11.04,10.94,11.03,2523500.0,10.94,11.04,10.94,11.03,2523500.0
2012-01-04 13:10:00,11.03,11.28,10.98,11.08,2569700.0,11.03,11.28,10.98,11.08,2569700.0
2012-01-04 13:15:00,11.08,11.08,10.96,11.01,1538600.0,11.08,11.08,10.96,11.01,1538600.0
2012-01-04 13:20:00,11.0,11.01,10.94,10.95,1328600.0,11.0,11.01,10.94,10.95,1328600.0
2012-01-04 13:25:00,10.94,10.96,10.91,10.95,960400.0,10.94,10.96,10.91,10.95,960400.0
2012-01-04 13:30:00,10.95,10.98,10.93,10.93,644000.0,10.95,10.98,10.93,10.93,644000.0
2012-01-04 13:35:00,10.93,11.04,10.92,11.01,1183700.0,10.93,11.04,10.92,11.01,1183700.0
2012-01-04 13:40:00,11.01,11.05,11.0,11.03,886900.0,11.01,11.05,11.0,11.03,886900.0
2012-01-04 13:45:00,11.02,11.03,10.99,11.03,876400.0,11.02,11.03,10.99,11.03,876400.0
2012-01-04 13:50:00,11.02,11.04,10.99,11.02,757400.0,11.02,11.04,10.99,11.02,757400.0
2012-01-04 13:55:00,11.03,11.05,10.99,11.05,849100.0,11.03,11.05,10.99,11.05,849100.0
2012-01-04 14:00:00,11.05,11.08,11.03,11.04,1245300.0,11.05,11.08,11.03,11.04,1245300.0
2012-01-04 14:05:00,11.05,11.1,11.04,11.08,894600.0,11.05,11.1,11.04,11.08,894600.0
2012-01-04 14:10:00,11.08,11.09,11.02,11.04,760200.0,11.08,11.09,11.02,11.04,760200.0
2012-01-04 14:15:00,11.04,11.14,11.04,11.12,1607200.0,11.04,11.14,11.04,11.12,1607200.0
2012-01-04 14:20:00,11.11,11.11,11.07,11.09,657300.0,11.11,11.11,11.07,11.09,657300.0
2012-01-04 14:25:00,11.1,11.14,11.09,11.13,908600.0,11.1,11.14,11.09,11.13,908600.0
2012-01-04 14:30:00,11.13,11.24,11.12,11.24,2185400.0,11.13,11.24,11.12,11.24,2185400.0
2012-01-04 14:35:00,11.23,11.31,11.22,11.29,2409400.0,11.23,11.31,11.22,11.29,2409400.0
2012-01-04 14:40:00,11.29,11.32,11.24,11.31,2035600.0,11.29,11.32,11.24,11.31,2035600.0
2012-01-04 14:45:00,11.31,11.33,11.24,11.24,1772400.0,11.31,11.33,11.24,11.24,1772400.0
2012-01-04 14:50:00,11.25,11.35,11.24,11.33,2049600.0,11.25,11.35,11.24,11.33,2049600.0
2012-01-04 14:55:00,11.33,11.38,11.32,11.33,2067800.0,11.33,11.38,11.32,11.33,2067800.0
2012-01-04 15:00:00,11.34,11.4,11.32,11.37,1719900.0,11.34,11.4,11.32,11.37,1719900.0
2012-01-04 15:05:00,11.37,11.43,11.37,11.39,2108400.0,11.37,11.43,11.37,11.39,2108400.0
2012-01-04 15:10:00,11.38,11.4,11.32,11.33,1621200.0,11.38,11.4,11.32,11.33,1621200.0
2012-01-04 15:15:00,11.33,11.35,11.27,11.28,2559200.0,11.33,11.35,11.27,11.28,2559200.0
2012-01-04 15:20:00,11.28,11.33,11.24,11.32,1929200.0,11.28,11.33,11.24,11.32,1929200.0
2012-01-04 15:25:00,11.32,11.42,11.32,11.37,2968000.0,11.32,11.42,11.32,11.37,2968000.0
2012-01-04 15:30:00,11.37,11.46,11.37,11.44,3028200.0,11.37,11.46,11.37,11.44,3028200.0
2012-01-04 15:35:00,11.44,11.5,11.42,11.47,3194800.0,11.44,11.5,11.42,11.47,3194800.0
2012-01-04 15:40:00,11.47,11.54,11.45,11.53,2591400.0,11.47,11.54,11.45,11.53,2591400.0
2012-01-04 15:45:00,11.52,11.55,11.5,11.53,2578100.0,11.52,11.55,11.5,11.53,2578100.0
2012-01-04 15:50:00,11.53,11.56,11.49,11.55,3110100.0,11.53,11.56,11.49,11.55,3110100.0
2012-01-04 15:55:00,11.55,11.57,11.47,11.49,4552100.0,11.55,11.57,11.47,11.49,4552100.0
2012-01-05 09:30:00,11.35,11.65,11.33,11.61,3623900.0,11.35,11.65,11.33,11.61,3623900.0
2012-01-05 09:35:00,11.61,11.63,11.41,11.44,2303000.0,11.61,11.63,11.41,11.44,2303000.0
2012-01-05 09:40:00,11.44,11.44,11.29,11.33,2305100.0,11.44,11.44,11.29,11.33,2305100.0
2012-01-05 09:45:00,11.32,11.57,11.3,11.53,2034900.0,11.32,11.57,11.3,11.53,2034900.0
2012-01-05 09:50:00,11.53,11.69,11.53,11.59,3096100.0,11.53,11.69,11.53,11.59,3096100.0
2012-01-05 09:55:00,11.59,11.6,11.46,11.47,1489600.0,11.59,11.6,11.46,11.47,1489600.0
2012-01-05 10:00:00,11.47,11.53,11.44,11.51,1343300.0,11.47,11.53,11.44,11.51,1343300.0
2012-01-05 10:05:00,11.52,11.55,11.48,11.53,1567300.0,11.52,11.55,11.48,11.53,1567300.0
2012-01-05 10:10:00,11.54,11.6,11.47,11.59,1647100.0,11.54,11.6,11.47,11.59,1647100.0
2012-01-05 10:15:00,11.59,11.67,11.56,11.64,1820700.0,11.59,11.67,11.56,11.64,1820700.0
2012-01-05 10:20:00,11.64,11.64,11.57,11.58,1110900.0,11.64,11.64,11.57,11.58,1110900.0
2012-01-05 10:25:00,11.58,11.62,11.58,11.61,1136800.0,11.58,11.62,11.58,11.61,1136800.0
2012-01-05 10:30:00,11.61,11.62,11.51,11.51,1232700.0,11.61,11.62,11.51,11.51,1232700.0
2012-01-05 10:35:00,11.51,11.53,11.46,11.47,1339800.0,11.51,11.53,11.46,11.47,1339800.0
2012-01-05 10:40:00,11.47,11.5,11.43,11.44,1470000.0,11.47,11.5,11.43,11.44,1470000.0
2012-01-05 10:45:00,11.44,11.46,11.4,11.41,838600.0,11.44,11.46,11.4,11.41,838600.0
2012-01-05 10:50:00,11.4,11.45,11.39,11.42,510300.0,11.4,11.45,11.39,11.42,510300.0
2012-01-05 10:55:00,11.43,11.5,11.42,11.5,634200.0,11.43,11.5,11.42,11.5,634200.0
2012-01-05 11:00:00,11.5,11.5,11.41,11.45,630000.0,11.5,11.5,11.41,11.45,630000.0
2012-01-05 11:05:00,11.45,11.45,11.37,11.4,742700.0,11.45,11.45,11.37,11.4,742700.0
2012-01-05 11:10:00,11.4,11.4,11.34,11.38,840000.0,11.4,11.4,11.34,11.38,840000.0
2012-01-05 11:15:00,11.38,11.4,11.33,11.34,721700.0,11.38,11.4,11.33,11.34,721700.0
2012-01-05 11:20:00,11.34,11.39,11.32,11.37,707000.0,11.34,11.39,11.32,11.37,707000.0
2012-01-05 11:25:00,11.37,11.42,11.37,11.38,766500.0,11.37,11.42,11.37,11.38,766500.0
2012-01-05 11:30:00,11.38,11.39,11.32,11.35,980000.0,11.38,11.39,11.32,11.35,980000.0
2012-01-05 11:35:00,11.35,11.38,11.34,11.35,823900.0,11.35,11.38,11.34,11.35,823900.0
2012-01-05 11:40:00,11.35,11.37,11.32,11.33,1194900.0,11.35,11.37,11.32,11.33,1194900.0
2012-01-05 11:45:00,11.33,11.34,11.2,11.23,2003400.0,11.33,11.34,11.2,11.23,2003400.0
2012-01-05 11:50:00,11.23,11.25,11.16,11.18,1226400.0,11.23,11.25,11.16,11.18,1226400.0
2012-01-05 11:55:00,11.18,11.23,11.12,11.12,1332800.0,11.18,11.23,11.12,11.12,1332800.0
2012-01-05 12:00:00,11.13,11.16,11.07,11.1,1206100.0,11.13,11.16,11.07,11.1,1206100.0
2012-01-05 12:05:00,11.11,11.14,11.08,11.13,1106000.0,11.11,11.14,11.08,11.13,1106000.0
2012-01-05 12:10:00,11.12,11.18,11.1,11.15,799400.0,11.12,11.18,11.1,11.15,799400.0
2012-01-05 12:15:00,11.15,11.16,11.11,11.13,688100.0,11.15,11.16,11.11,11.13,688100.0
2012-01-05 12:20:00,11.13,11.13,11.08,11.11,644700.0,11.13,11.13,11.08,11.11,644700.0
2012-01-05 12:25:00,11.1,11.19,11.08,11.11,414400.0,11.1,11.19,11.08,11.11,414400.0
2012-01-05 12:30:00,11.11,11.14,11.09,11.11,459200.0,11.11,11.14,11.09,11.11,459200.0
2012-01-05 12:35:00,11.1,11.11,11.07,11.07,484400.0,11.1,11.11,11.07,11.07,484400.0
2012-01-05 12:40:00,11.08,11.11,11.07,11.09,423500.0,11.08,11.11,11.07,11.09,423500.0
2012-01-05 12:45:00,11.1,11.14,11.08,11.11,729400.0,11.1,11.14,11.08,11.11,729400.0
2012-01-05 12:50:00,11.11,11.12,11.04,11.08,1718500.0,11.11,11.12,11.04,11.08,1718500.0
2012-01-05 12:55:00,11.09,11.12,11.07,11.09,875700.0,11.09,11.12,11.07,11.09,875700.0
2012-01-05 13:00:00,11.09,11.12,11.07,11.11,609000.0,11.09,11.12,11.07,11.11,609000.0
2012-01-05 13:05:00,11.11,11.16,11.1,11.15,947800.0,11.11,11.16,11.1,11.15,947800.0
2012-01-05 13:10:00,11.15,11.21,11.15,11.18,1495200.0,11.15,11.21,11.15,11.18,1495200.0
2012-01-05 13:15:00,11.18,11.21,11.16,11.2,618800.0,11.18,11.21,11.16,11.2,618800.0
2012-01-05 13:20:00,11.2,11.3,11.2,11.27,1543500.0,11.2,11.3,11.2,11.27,1543500.0
2012-01-05 13:25:00,11.27,11.32,11.23,11.28,1631000.0,11.27,11.32,11.23,11.28,1631000.0
2012-01-05 13:30:00,11.28,11.39,11.26,11.37,1780800.0,11.28,11.39,11.26,11.37,1780800.0
2012-01-05 13:35:00,11.37,11.48,11.35,11.44,2152500.0,11.37,11.48,11.35,11.44,2152500.0
2012-01-05 13:40:00,11.44,11.53,11.43,11.51,1554000.0,11.44,11.53,11.43,11.51,1554000.0
2012-01-05 13:45:00,11.51,11.52,11.45,11.51,982100.0,11.51,11.52,11.45,11.51,982100.0
2012-01-05 13:50:00,11.5,11.51,11.46,11.48,704200.0,11.5,11.51,11.46,11.48,704200.0
2012-01-05 13:55:00,11.47,11.49,11.44,11.47,822500.0,11.47,11.49,11.44,11.47,822500.0
2012-01-05 14:00:00,11.48,11.49,11.45,11.45,864500.0,11.48,11.49,11.45,11.45,864500.0
2012-01-05 14:05:00,11.45,11.48,11.4,11.42,975100.0,11.45,11.48,11.4,11.42,975100.0
2012-01-05 14:10:00,11.42,11.42,11.38,11.39,693000.0,11.42,11.42,11.38,11.39,693000.0
2012-01-05 14:15:00,11.38,11.39,11.34,11.38,878500.0,11.38,11.39,11.34,11.38,878500.0
2012-01-05 14:20:00,11.38,11.39,11.34,11.36,936600.0,11.38,11.39,11.34,11.36,936600.0
2012-01-05 14:25:00,11.37,11.37,11.32,11.34,560000.0,11.37,11.37,11.32,11.34,560000.0
2012-01-05 14:30:00,11.34,11.36,11.32,11.34,525700.0,11.34,11.36,11.32,11.34,525700.0
2012-01-05 14:35:00,11.34,11.4,11.32,11.4,491400.0,11.34,11.4,11.32,11.4,491400.0
2012-01-05 14:40:00,11.4,11.43,11.39,11.39,435400.0,11.4,11.43,11.39,11.39,435400.0
2012-01-05 14:45:00,11.39,11.46,11.39,11.44,403200.0,11.39,11.46,11.39,11.44,403200.0
2012-01-05 14:50:00,11.44,11.45,11.4,11.41,500500.0,11.44,11.45,11.4,11.41,500500.0
2012-01-05 14:55:00,11.41,11.43,11.4,11.4,295400.0,11.41,11.43,11.4,11.4,295400.0
2012-01-05 15:00:00,11.4,11.4,11.35,11.38,770700.0,11.4,11.4,11.35,11.38,770700.0
2012-01-05 15:05:00,11.39,11.39,11.36,11.39,495600.0,11.39,11.39,11.36,11.39,495600.0
2012-01-05 15:10:00,11.39,11.39,11.31,11.31,955500.0,11.39,11.39,11.31,11.31,955500.0
2012-01-05 15:15:00,11.31,11.35,11.31,11.32,681800.0,11.31,11.35,11.31,11.32,681800.0
2012-01-05 15:20:00,11.32,11.35,11.3,11.3,703500.0,11.32,11.35,11.3,11.3,703500.0
2012-01-05 15:25:00,11.3,11.31,11.28,11.28,910700.0,11.3,11.31,11.28,11.28,910700.0
2012-01-05 15:30:00,11.29,11.32,11.28,11.29,898100.0,11.29,11.32,11.28,11.29,898100.0
2012-01-05 15:35:00,11.28,11.31,11.28,11.3,644000.0,11.28,11.31,11.28,11.3,644000.0
2012-01-05 15:40:00,11.3,11.34,11.3,11.33,728700.0,11.3,11.34,11.3,11.33,728700.0
2012-01-05 15:45:00,11.32,11.33,11.29,11.31,718900.0,11.32,11.33,11.29,11.31,718900.0
2012-01-05 15:50:00,11.31,11.33,11.29,11.32,836500.0,11.31,11.33,11.29,11.32,836500.0
2012-01-05 15:55:00,11.32,11.35,11.32,11.33,1482600.0,11.32,11.35,11.32,11.33,1482600.0
2012-01-06 09:30:00,11.3,11.47,11.24,11.45,1834700.0,11.3,11.47,11.24,11.45,1834700.0
2012-01-06 09:35:00,11.44,11.61,11.44,11.58,3038700.0,11.44,11.61,11.44,11.58,3038700.0
2012-01-06 09:40:00,11.57,11.66,11.52,11.64,2119600.0,11.57,11.66,11.52,11.64,2119600.0
2012-01-06 09:45:00,11.66,11.71,11.59,11.67,2022300.0,11.66,11.71,11.59,11.67,2022300.0
2012-01-06 09:50:00,11.67,11.81,11.67,11.8,2728600.0,11.67,11.81,11.67,11.8,2728600.0
2012-01-06 09:55:00,11.8,11.83,11.72,11.82,3000200.0,11.8,11.83,11.72,11.82,3000200.0
2012-01-06 10:00:00,11.82,11.84,11.75,11.77,1907500.0,11.82,11.84,11.75,11.77,1907500.0
2012-01-06 10:05:00,11.78,11.83,11.75,11.81,1726900.0,11.78,11.83,11.75,11.81,1726900.0
2012-01-06 10:10:00,11.81,11.87,11.76,11.8,2636200.0,11.81,11.87,11.76,11.8,2636200.0
2012-01-06 10:15:00,11.8,11.84,11.74,11.82,1530200.0,11.8,11.84,11.74,11.82,1530200.0
2012-01-06 10:20:00,11.81,11.85,11.8,11.84,1219400.0,11.81,11.85,11.8,11.84,1219400.0
2012-01-06 10:25:00,11.83,11.88,11.8,11.83,1696800.0,11.83,11.88,11.8,11.83,1696800.0
2012-01-06 10:30:00,11.83,11.97,11.82,11.94,3188500.0,11.83,11.97,11.82,11.94,3188500.0
2012-01-06 10:35:00,11.94,12.06,11.94,12.05,3238900.0,11.94,12.06,11.94,12.05,3238900.0
2012-01-06 10:40:00,12.05,12.08,11.98,11.99,2662800.0,12.05,12.08,11.98,11.99,2662800.0
2012-01-06 10:45:00,11.99,12.0,11.96,12.0,1206100.0,11.99,12.0,11.96,12.0,1206100.0
2012-01-06 10:50:00,12.0,12.03,11.94,11.96,1344000.0,12.0,12.03,11.94,11.96,1344000.0
2012-01-06 10:55:00,11.95,11.99,11.94,11.97,1596700.0,11.95,11.99,11.94,11.97,1596700.0
2012-01-06 11:00:00,11.98,11.98,11.9,11.94,1686300.0,11.98,11.98,11.9,11.94,1686300.0
2012-01-06 11:05:00,11.94,11.98,11.92,11.95,1357300.0,11.94,11.98,11.92,11.95,1357300.0
2012-01-06 11:10:00,11.96,11.98,11.95,11.96,968100.0,11.96,11.98,11.95,11.96,968100.0
2012-01-06 11:15:00,11.96,12.02,11.96,12.01,1230600.0,11.96,12.02,11.96,12.01,1230600.0
2012-01-06 11:20:00,12.01,12.05,12.0,12.03,778400.0,12.01,12.05,12.0,12.03,778400.0
2012-01-06 11:25:00,12.02,12.09,12.01,12.04,1607900.0,12.02,12.09,12.01,12.04,1607900.0
2012-01-06 11:30:00,12.04,12.06,12.02,12.05,898100.0,12.04,12.06,12.02,12.05,898100.0
2012-01-06 11:35:00,12.04,12.14,12.04,12.13,1624700.0,12.04,12.14,12.04,12.13,1624700.0
2012-01-06 11:40:00,12.12,12.13,12.07,12.11,1188600.0,12.12,12.13,12.07,12.11,1188600.0
2012-01-06 11:45:00,12.11,12.12,12.08,12.09,1080100.0,12.11,12.12,12.08,12.09,1080100.0
2012-01-06 11:50:00,12.09,12.14,12.09,12.1,925400.0,12.09,12.14,12.09,12.1,925400.0
2012-01-06 11:55:00,12.1,12.17,12.1,12.15,1922200.0,12.1,12.17,12.1,12.15,1922200.0
2012-01-06 12:00:00,12.15,12.18,12.12,12.12,1801800.0,12.15,12.18,12.12,12.12,1801800.0
2012-01-06 12:05:00,12.12,12.13,12.08,12.09,1292900.0,12.12,12.13,12.08,12.09,1292900.0
2012-01-06 12:10:00,12.09,12.1,12.03,12.06,1731100.0,12.09,12.1,12.03,12.06,1731100.0
2012-01-06 12:15:00,12.06,12.09,12.06,12.07,883400.0,12.06,12.09,12.06,12.07,883400.0
2012-01-06 12:20:00,12.07,12.19,12.06,12.17,2342200.0,12.07,12.19,12.06,12.17,2342200.0
2012-01-06 12:25:00,12.17,12.19,12.15,12.17,1229900.0,12.17,12.19,12.15,12.17,1229900.0
2012-01-06 12:30:00,12.17,12.25,12.15,12.25,1885800.0,12.17,12.25,12.15,12.25,1885800.0
2012-01-06 12:35:00,12.25,12.31,12.24,12.26,2498300.0,12.25,12.31,12.24,12.26,2498300.0
2012-01-06 12:40:00,12.27,12.33,12.25,12.29,1731800.0,12.27,12.33,12.25,12.29,1731800.0
2012-01-06 12:45:00,12.29,12.35,12.27,12.34,1585500.0,12.29,12.35,12.27,12.34,1585500.0
2012-01-06 12:50:00,12.34,12.4,12.31,12.39,2316300.0,12.34,12.4,12.31,12.39,2316300.0
2012-01-06 12:55:00,12.39,12.41,12.36,12.37,1654100.0,12.39,12.41,12.36,12.37,1654100.0
2012-01-06 13:00:00,12.38,12.41,12.36,12.39,954100.0,12.38,12.41,12.36,12.39,954100.0
2012-01-06 13:05:00,12.39,12.4,12.36,12.38,715400.0,12.39,12.4,12.36,12.38,715400.0
2012-01-06 13:10:00,12.38,12.38,12.24,12.24,3172400.0,12.38,12.38,12.24,12.24,3172400.0
2012-01-06 13:15:00,12.25,12.32,12.24,12.32,1268400.0,12.25,12.32,12.24,12.32,1268400.0
2012-01-06 13:20:00,12.32,12.34,12.29,12.33,956900.0,12.32,12.34,12.29,12.33,956900.0
2012-01-06 13:25:00,12.33,12.33,12.27,12.28,715400.0,12.33,12.33,12.27,12.28,715400.0
2012-01-06 13:30:00,12.29,12.33,12.29,12.32,561400.0,12.29,12.33,12.29,12.32,561400.0
2012-01-06 13:35:00,12.33,12.37,12.31,12.36,964600.0,12.33,12.37,12.31,12.36,964600.0
2012-01-06 13:40:00,12.36,12.44,12.35,12.44,1204700.0,12.36,12.44,12.35,12.44,1204700.0
2012-01-06 13:45:00,12.44,12.44,12.38,12.42,1039500.0,12.44,12.44,12.38,12.42,1039500.0
2012-01-06 13:50:00,12.42,12.45,12.4,12.42,1150100.0,12.42,12.45,12.4,12.42,1150100.0
2012-01-06 13:55:00,12.42,12.42,12.34,12.34,1109500.0,12.42,12.42,12.34,12.34,1109500.0
2012-01-06 14:00:00,12.34,12.4,12.31,12.38,1342600.0,12.34,12.4,12.31,12.38,1342600.0
2012-01-06 14:05:00,12.38,12.43,12.36,12.42,935200.0,12.38,12.43,12.36,12.42,935200.0
2012-01-06 14:10:00,12.42,12.42,12.36,12.38,725200.0,12.42,12.42,12.36,12.38,725200.0
2012-01-06 14:15:00,12.38,12.47,12.38,12.47,1540700.0,12.38,12.47,12.38,12.47,1540700.0
2012-01-06 14:20:00,12.47,12.47,12.41,12.43,1330000.0,12.47,12.47,12.41,12.43,1330000.0
2012-01-06 14:25:00,12.43,12.43,12.39,12.4,804300.0,12.43,12.43,12.39,12.4,804300.0
2012-01-06 14:30:00,12.41,12.44,12.39,12.41,619500.0,12.41,12.44,12.39,12.41,619500.0
2012-01-06 14:35:00,12.41,12.44,12.4,12.42,347900.0,12.41,12.44,12.4,12.42,347900.0
2012-01-06 14:40:00,12.42,12.45,12.41,12.42,640500.0,12.42,12.45,12.41,12.42,640500.0
2012-01-06 14:45:00,12.41,12.44,12.34,12.37,1323000.0,12.41,12.44,12.34,12.37,1323000.0
2012-01-06 14:50:00,12.37,12.39,12.35,12.39,779100.0,12.37,12.39,12.35,12.39,779100.0
2012-01-06 14:55:00,12.38,12.39,12.29,12.29,1381800.0,12.38,12.39,12.29,12.29,1381800.0
2012-01-06 15:00:00,12.29,12.31,12.23,12.23,2034900.0,12.29,12.31,12.23,12.23,2034900.0
2012-01-06 15:05:00,12.23,12.28,12.21,12.28,2286200.0,12.23,12.28,12.21,12.28,2286200.0
2012-01-06 15:10:00,12.28,12.3,12.26,12.27,1018500.0,12.28,12.3,12.26,12.27,1018500.0
2012-01-06 15:15:00,12.27,12.27,12.23,12.25,973700.0,12.27,12.27,12.23,12.25,973700.0
2012-01-06 15:20:00,12.25,12.26,12.21,12.23,979300.0,12.25,12.26,12.21,12.23,979300.0
2012-01-06 15:25:00,12.24,12.25,12.2,12.22,1712200.0,12.24,12.25,12.2,12.22,1712200.0
2012-01-06 15:30:00,12.22,12.26,12.21,12.22,1594600.0,12.22,12.26,12.21,12.22,1594600.0
2012-01-06 15:35:00,12.22,12.25,12.2,12.25,1681400.0,12.22,12.25,12.2,12.25,1681400.0
2012-01-06 15:40:00,12.25,12.3,12.24,12.29,1988700.0,12.25,12.3,12.24,12.29,1988700.0
2012-01-06 15:45:00,12.29,12.37,12.29,12.37,2075500.0,12.29,12.37,12.29,12.37,2075500.0
2012-01-06 15:50:00,12.37,12.38,12.3,12.33,2148300.0,12.37,12.38,12.3,12.33,2148300.0
2012-01-06 15:55:00,12.33,12.34,12.31,12.33,3126200.0,12.33,12.34,12.31,12.33,3126200.0
2012-01-09 09:30:00,12.82,13.06,12.77,12.95,7352800.0,12.82,13.06,12.77,12.95,7352800.0
2012-01-09 09:35:00,12.93,12.97,12.83,12.89,3389400.0,12.93,12.97,12.83,12.89,3389400.0
2012-01-09 09:40:00,12.89,12.91,12.66,12.68,5097400.0,12.89,12.91,12.66,12.68,5097400.0
2012-01-09 09:45:00,12.68,12.75,12.59,12.62,3630200.0,12.68,12.75,12.59,12.62,3630200.0
2012-01-09 09:50:00,12.62,12.69,12.56,12.6,2919000.0,12.62,12.69,12.56,12.6,2919000.0
2012-01-09 09:55:00,12.61,12.64,12.56,12.62,1912400.0,12.61,12.64,12.56,12.62,1912400.0
2012-01-09 10:00:00,12.61,12.64,12.5,12.54,2328200.0,12.61,12.64,12.5,12.54,2328200.0
2012-01-09 10:05:00,12.53,12.55,12.45,12.49,2025800.0,12.53,12.55,12.45,12.49,2025800.0
2012-01-09 10:10:00,12.49,12.65,12.49,12.61,2536800.0,12.49,12.65,12.49,12.61,2536800.0
2012-01-09 10:15:00,12.61,12.69,12.58,12.61,1485400.0,12.61,12.69,12.58,12.61,1485400.0
2012-01-09 10:20:00,12.61,12.69,12.57,12.65,1302000.0,12.61,12.69,12.57,12.65,1302000.0
2012-01-09 10:25:00,12.65,12.65,12.58,12.61,956900.0,12.65,12.65,12.58,12.61,956900.0
2012-01-09 10:30:00,12.62,12.65,12.59,12.65,786100.0,12.62,12.65,12.59,12.65,786100.0
2012-01-09 10:35:00,12.64,12.67,12.6,12.62,1693300.0,12.64,12.67,12.6,12.62,1693300.0
2012-01-09 10:40:00,12.63,12.66,12.61,12.65,1590400.0,12.63,12.66,12.61,12.65,1590400.0
2012-01-09 10:45:00,12.65,12.74,12.65,12.66,2793000.0,12.65,12.74,12.65,12.66,2793000.0
2012-01-09 10:50:00,12.66,12.69,12.62,12.65,1155000.0,12.66,12.69,12.62,12.65,1155000.0
2012-01-09 10:55:00,12.65,12.71,12.64,12.69,1255800.0,12.65,12.71,12.64,12.69,1255800.0
2012-01-09 11:00:00,12.69,12.74,12.66,12.67,1579200.0,12.69,12.74,12.66,12.67,1579200.0
2012-01-09 11:05:00,12.67,12.71,12.66,12.7,1594600.0,12.67,12.71,12.66,12.7,1594600.0
2012-01-09 11:10:00,12.7,12.74,12.69,12.73,1206800.0,12.7,12.74,12.69,12.73,1206800.0
2012-01-09 11:15:00,12.73,12.89,12.72,12.87,2555000.0,12.73,12.89,12.72,12.87,2555000.0
2012-01-09 11:20:00,12.87,12.95,12.86,12.94,2891000.0,12.87,12.95,12.86,12.94,2891000.0
2012-01-09 11:25:00,12.94,12.99,12.89,12.92,2240000.0,12.94,12.99,12.89,12.92,2240000.0
2012-01-09 11:30:00,12.92,13.05,12.91,12.98,3402700.0,12.92,13.05,12.91,12.98,3402700.0
2012-01-09 11:35:00,12.97,12.98,12.89,12.95,1555400.0,12.97,12.98,12.89,12.95,1555400.0
2012-01-09 11:40:00,12.95,13.09,12.95,13.04,3122000.0,12.95,13.09,12.95,13.04,3122000.0
2012-01-09 11:45:00,13.04,13.12,13.03,13.09,2558500.0,13.04,13.12,13.03,13.09,2558500.0
2012-01-09 11:50:00,13.07,13.13,13.06,13.07,1638700.0,13.07,13.13,13.06,13.07,1638700.0
2012-01-09 11:55:00,13.08,13.08,13.01,13.02,1754900.0,13.08,13.08,13.01,13.02,1754900.0
2012-01-09 12:00:00,13.02,13.12,13.01,13.05,2731400.0,13.02,13.12,13.01,13.05,2731400.0
2012-01-09 12:05:00,13.05,13.1,13.02,13.09,1380400.0,13.05,13.1,13.02,13.09,1380400.0
2012-01-09 12:10:00,13.09,13.27,13.08,13.26,4405800.0,13.09,13.27,13.08,13.26,4405800.0
2012-01-09 12:15:00,13.26,13.37,13.26,13.32,4010300.0,13.26,13.37,13.26,13.32,4010300.0
2012-01-09 12:20:00,13.33,13.34,13.27,13.27,1736000.0,13.33,13.34,13.27,13.27,1736000.0
2012-01-09 12:25:00,13.27,13.28,13.19,13.25,2037700.0,13.27,13.28,13.19,13.25,2037700.0
2012-01-09 12:30:00,13.25,13.32,13.23,13.24,1351000.0,13.25,13.32,13.23,13.24,1351000.0
2012-01-09 12:35:00,13.24,13.24,13.19,13.2,1164800.0,13.24,13.24,13.19,13.2,1164800.0
2012-01-09 12:40:00,13.21,13.23,13.17,13.22,774900.0,13.21,13.23,13.17,13.22,774900.0
2012-01-09 12:45:00,13.21,13.25,13.2,13.23,921900.0,13.21,13.25,13.2,13.23,921900.0
2012-01-09 12:50:00,13.22,13.26,13.18,13.2,1488900.0,13.22,13.26,13.18,13.2,1488900.0
2012-01-09 12:55:00,13.2,13.2,13.12,13.13,1972600.0,13.2,13.2,13.12,13.13,1972600.0
2012-01-09 13:00:00,13.14,13.18,13.11,13.14,1214500.0,13.14,13.18,13.11,13.14,1214500.0
2012-01-09 13:05:00,13.14,13.28,13.14,13.28,1498700.0,13.14,13.28,13.14,13.28,1498700.0
2012-01-09 13:10:00,13.28,13.31,13.24,13.26,1508500.0,13.28,13.31,13.24,13.26,1508500.0
2012-01-09 13:15:00,13.26,13.27,13.22,13.24,798700.0,13.26,13.27,13.22,13.24,798700.0
2012-01-09 13:20:00,13.24,13.25,13.21,13.23,774200.0,13.24,13.25,13.21,13.23,774200.0
2012-01-09 13:25:00,13.23,13.31,13.22,13.27,1715000.0,13.23,13.31,13.22,13.27,1715000.0
2012-01-09 13:30:00,13.27,13.36,13.24,13.35,2916200.0,13.27,13.36,13.24,13.35,2916200.0
2012-01-09 13:35:00,13.35,13.46,13.35,13.45,3946600.0,13.35,13.46,13.35,13.45,3946600.0
2012-01-09 13:40:00,13.45,13.55,13.43,13.55,3492300.0,13.45,13.55,13.43,13.55,3492300.0
2012-01-09 13:45:00,13.54,13.55,13.43,13.52,2611700.0,13.54,13.55,13.43,13.52,2611700.0
2012-01-09 13:50:00,13.52,13.54,13.49,13.51,1380400.0,13.52,13.54,13.49,13.51,1380400.0
2012-01-09 13:55:00,13.5,13.65,13.5,13.58,4251100.0,13.5,13.65,13.5,13.58,4251100.0
2012-01-09 14:00:00,13.57,13.75,13.57,13.68,4196500.0,13.57,13.75,13.57,13.68,4196500.0
2012-01-09 14:05:00,13.69,13.83,13.67,13.82,4534600.0,13.69,13.83,13.67,13.82,4534600.0
2012-01-09 14:10:00,13.83,13.97,13.8,13.88,7473900.0,13.83,13.97,13.8,13.88,7473900.0
2012-01-09 14:15:00,13.88,13.95,13.82,13.92,4576600.0,13.88,13.95,13.82,13.92,4576600.0
2012-01-09 14:20:00,13.93,14.0,13.86,13.88,4293800.0,13.93,14.0,13.86,13.88,4293800.0
2012-01-09 14:25:00,13.87,13.9,13.79,13.82,3021200.0,13.87,13.9,13.79,13.82,3021200.0
2012-01-09 14:30:00,13.83,13.87,13.79,13.81,2422700.0,13.83,13.87,13.79,13.81,2422700.0
2012-01-09 14:35:00,13.81,13.84,13.79,13.81,1486100.0,13.81,13.84,13.79,13.81,1486100.0
2012-01-09 14:40:00,13.81,13.81,13.72,13.76,3025400.0,13.81,13.81,13.72,13.76,3025400.0
2012-01-09 14:45:00,13.76,13.91,13.75,13.87,3493700.0,13.76,13.91,13.75,13.87,3493700.0
2012-01-09 14:50:00,13.87,13.95,13.84,13.92,3142300.0,13.87,13.95,13.84,13.92,3142300.0
2012-01-09 14:55:00,13.9,14.09,13.87,14.06,4771900.0,13.9,14.09,13.87,14.06,4771900.0
2012-01-09 15:00:00,14.06,14.07,13.94,13.97,3298400.0,14.06,14.07,13.94,13.97,3298400.0
2012-01-09 15:05:00,13.98,14.13,13.96,14.1,3201100.0,13.98,14.13,13.96,14.1,3201100.0
2012-01-09 15:10:00,14.1,14.24,14.06,14.19,5145000.0,14.1,14.24,14.06,14.19,5145000.0
2012-01-09 15:15:00,14.19,14.22,14.1,14.17,3656100.0,14.19,14.22,14.1,14.17,3656100.0
2012-01-09 15:20:00,14.17,14.19,14.08,14.11,2229500.0,14.17,14.19,14.08,14.11,2229500.0
2012-01-09 15:25:00,14.1,14.11,14.02,14.05,2245600.0,14.1,14.11,14.02,14.05,2245600.0
2012-01-09 15:30:00,14.06,14.07,13.99,14.05,2204300.0,14.06,14.07,13.99,14.05,2204300.0
2012-01-09 15:35:00,14.04,14.17,14.04,14.09,4025000.0,14.04,14.17,14.04,14.09,4025000.0
2012-01-09 15:40:00,14.08,14.11,14.04,14.06,2270100.0,14.08,14.11,14.04,14.06,2270100.0
2012-01-09 15:45:00,14.06,14.19,14.05,14.13,3837400.0,14.06,14.19,14.05,14.13,3837400.0
2012-01-09 15:50:00,14.13,14.17,14.04,14.07,4074000.0,14.13,14.17,14.04,14.07,4074000.0
2012-01-09 15:55:00,14.07,14.09,14.01,14.03,4872000.0,14.07,14.09,14.01,14.03,4872000.0
2012-01-10 09:30:00,14.26,14.26,13.89,14.01,6883100.0,14.26,14.26,13.89,14.01,6883100.0
2012-01-10 09:35:00,14.01,14.03,13.81,13.88,4457600.0,14.01,14.03,13.81,13.88,4457600.0
2012-01-10 09:40:00,13.88,13.88,13.67,13.77,5597900.0,13.88,13.88,13.67,13.77,5597900.0
2012-01-10 09:45:00,13.78,13.85,13.62,13.62,3598000.0,13.78,13.85,13.62,13.62,3598000.0
2012-01-10 09:50:00,13.62,13.88,13.62,13.88,3300500.0,13.62,13.88,13.62,13.88,3300500.0
2012-01-10 09:55:00,13.88,14.04,13.86,13.99,4029900.0,13.88,14.04,13.86,13.99,4029900.0
2012-01-10 10:00:00,13.99,14.06,13.89,13.97,3894800.0,13.99,14.06,13.89,13.97,3894800.0
2012-01-10 10:05:00,13.98,14.05,13.97,14.01,2308600.0,13.98,14.05,13.97,14.01,2308600.0
2012-01-10 10:10:00,14.01,14.02,13.91,13.97,1688400.0,14.01,14.02,13.91,13.97,1688400.0
2012-01-10 10:15:00,13.97,13.97,13.8,13.8,2543800.0,13.97,13.97,13.8,13.8,2543800.0
2012-01-10 10:20:00,13.8,13.81,13.7,13.74,2334500.0,13.8,13.81,13.7,13.74,2334500.0
2012-01-10 10:25:00,13.73,13.82,13.72,13.76,1355900.0,13.73,13.82,13.72,13.76,1355900.0
2012-01-10 10:30:00,13.76,13.79,13.74,13.77,1098300.0,13.76,13.79,13.74,13.77,1098300.0
2012-01-10 10:35:00,13.77,13.8,13.66,13.7,1902600.0,13.77,13.8,13.66,13.7,1902600.0
2012-01-10 10:40:00,13.69,13.78,13.65,13.66,1389500.0,13.69,13.78,13.65,13.66,1389500.0
2012-01-10 10:45:00,13.66,13.69,13.64,13.68,1195600.0,13.66,13.69,13.64,13.68,1195600.0
2012-01-10 10:50:00,13.69,13.7,13.48,13.51,3208800.0,13.69,13.7,13.48,13.51,3208800.0
2012-01-10 10:55:00,13.51,13.57,13.49,13.52,1970500.0,13.51,13.57,13.49,13.52,1970500.0
2012-01-10 11:00:00,13.51,13.6,13.49,13.59,2017400.0,13.51,13.6,13.49,13.59,2017400.0
2012-01-10 11:05:00,13.59,13.64,13.56,13.56,1220100.0,13.59,13.64,13.56,13.56,1220100.0
2012-01-10 11:10:00,13.56,13.57,13.5,13.52,855400.0,13.56,13.57,13.5,13.52,855400.0
2012-01-10 11:15:00,13.51,13.59,13.49,13.55,1230600.0,13.51,13.59,13.49,13.55,1230600.0
2012-01-10 11:20:00,13.55,13.64,13.52,13.63,1894900.0,13.55,13.64,13.52,13.63,1894900.0
2012-01-10 11:25:00,13.63,13.71,13.62,13.68,1852900.0,13.63,13.71,13.62,13.68,1852900.0
2012-01-10 11:30:00,13.68,13.81,13.66,13.76,2596300.0,13.68,13.81,13.66,13.76,2596300.0
2012-01-10 11:35:00,13.76,13.76,13.66,13.71,1246700.0,13.76,13.76,13.66,13.71,1246700.0
2012-01-10 11:40:00,13.71,13.73,13.67,13.67,748300.0,13.71,13.73,13.67,13.67,748300.0
2012-01-10 11:45:00,13.67,13.79,13.64,13.79,1218700.0,13.67,13.79,13.64,13.79,1218700.0
2012-01-10 11:50:00,13.79,13.83,13.72,13.76,1423800.0,13.79,13.83,13.72,13.76,1423800.0
2012-01-10 11:55:00,13.75,13.78,13.7,13.71,1098300.0,13.75,13.78,13.7,13.71,1098300.0
2012-01-10 12:00:00,13.71,13.71,13.59,13.6,1759800.0,13.71,13.71,13.59,13.6,1759800.0
2012-01-10 12:05:00,13.59,13.69,13.59,13.67,1026900.0,13.59,13.69,13.59,13.67,1026900.0
2012-01-10 12:10:00,13.67,13.67,13.5,13.55,2121700.0,13.67,13.67,13.5,13.55,2121700.0
2012-01-10 12:15:00,13.55,13.57,13.5,13.52,1427300.0,13.55,13.57,13.5,13.52,1427300.0
2012-01-10 12:20:00,13.52,13.53,13.43,13.45,2135000.0,13.52,13.53,13.43,13.45,2135000.0
2012-01-10 12:25:00,13.45,13.46,13.37,13.46,2542400.0,13.45,13.46,13.37,13.46,2542400.0
2012-01-10 12:30:00,13.46,13.5,13.44,13.44,959700.0,13.46,13.5,13.44,13.44,959700.0
2012-01-10 12:35:00,13.45,13.46,13.41,13.41,798700.0,13.45,13.46,13.41,13.41,798700.0
2012-01-10 12:40:00,13.42,13.43,13.35,13.35,1169000.0,13.42,13.43,13.35,13.35,1169000.0
2012-01-10 12:45:00,13.35,13.37,13.27,13.31,2998800.0,13.35,13.37,13.27,13.31,2998800.0
2012-01-10 12:50:00,13.31,13.32,13.25,13.26,1644300.0,13.31,13.32,13.25,13.26,1644300.0
2012-01-10 12:55:00,13.26,13.32,13.25,13.28,1621900.0,13.26,13.32,13.25,13.28,1621900.0
2012-01-10 13:00:00,13.29,13.32,13.28,13.3,734300.0,13.29,13.32,13.28,13.3,734300.0
2012-01-10 13:05:00,13.29,13.37,13.29,13.35,1495900.0,13.29,13.37,13.29,13.35,1495900.0
2012-01-10 13:10:00,13.35,13.36,13.29,13.32,842800.0,13.35,13.36,13.29,13.32,842800.0
2012-01-10 13:15:00,13.31,13.32,13.27,13.29,767200.0,13.31,13.32,13.27,13.29,767200.0
2012-01-10 13:20:00,13.28,13.29,13.21,13.21,1445500.0,13.28,13.29,13.21,13.21,1445500.0
2012-01-10 13:25:00,13.23,13.27,13.22,13.24,1037400.0,13.23,13.27,13.22,13.24,1037400.0
2012-01-10 13:30:00,13.25,13.31,13.23,13.3,1124900.0,13.25,13.31,13.23,13.3,1124900.0
2012-01-10 13:35:00,13.31,13.32,13.27,13.3,863800.0,13.31,13.32,13.27,13.3,863800.0
2012-01-10 13:40:00,13.31,13.41,13.3,13.39,1551200.0,13.31,13.41,13.3,13.39,1551200.0
2012-01-10 13:45:00,13.4,13.41,13.33,13.34,934500.0,13.4,13.41,13.33,13.34,934500.0
2012-01-10 13:50:00,13.33,13.39,13.32,13.35,1003800.0,13.33,13.39,13.32,13.35,1003800.0
2012-01-10 13:55:00,13.34,13.4,13.34,13.39,495600.0,13.34,13.4,13.34,13.39,495600.0
2012-01-10 14:00:00,13.39,13.45,13.37,13.43,922600.0,13.39,13.45,13.37,13.43,922600.0
2012-01-10 14:05:00,13.43,13.49,13.43,13.45,1048600.0,13.43,13.49,13.43,13.45,1048600.0
2012-01-10 14:10:00,13.45,13.45,13.41,13.44,701400.0,13.45,13.45,13.41,13.44,701400.0
2012-01-10 14:15:00,13.44,13.56,13.44,13.51,1642200.0,13.44,13.56,13.44,13.51,1642200.0
2012-01-10 14:20:00,13.51,13.54,13.47,13.48,957600.0,13.51,13.54,13.47,13.48,957600.0
2012-01-10 14:25:00,13.49,13.49,13.43,13.47,799400.0,13.49,13.49,13.43,13.47,799400.0
2012-01-10 14:30:00,13.46,13.55,13.46,13.55,954800.0,13.46,13.55,13.46,13.55,954800.0
2012-01-10 14:35:00,13.55,13.55,13.51,13.52,597800.0,13.55,13.55,13.51,13.52,597800.0
2012-01-10 14:40:00,13.52,13.53,13.48,13.5,577500.0,13.52,13.53,13.48,13.5,577500.0
2012-01-10 14:45:00,13.5,13.57,13.5,13.55,821100.0,13.5,13.57,13.5,13.55,821100.0
2012-01-10 14:50:00,13.55,13.61,13.52,13.58,974400.0,13.55,13.61,13.52,13.58,974400.0
2012-01-10 14:55:00,13.58,13.63,13.57,13.61,1572200.0,13.58,13.63,13.57,13.61,1572200.0
2012-01-10 15:00:00,13.61,13.78,13.61,13.76,4298700.0,13.61,13.78,13.61,13.76,4298700.0
2012-01-10 15:05:00,13.77,13.8,13.67,13.7,2869300.0,13.77,13.8,13.67,13.7,2869300.0
2012-01-10 15:10:00,13.7,13.73,13.59,13.64,2396100.0,13.7,13.73,13.59,13.64,2396100.0
2012-01-10 15:15:00,13.63,13.71,13.63,13.68,1337000.0,13.63,13.71,13.63,13.68,1337000.0
2012-01-10 15:20:00,13.68,13.71,13.65,13.7,1008700.0,13.68,13.71,13.65,13.7,1008700.0
2012-01-10 15:25:00,13.69,13.71,13.65,13.68,843500.0,13.69,13.71,13.65,13.68,843500.0
2012-01-10 15:30:00,13.68,13.7,13.67,13.69,768600.0,13.68,13.7,13.67,13.69,768600.0
2012-01-10 15:35:00,13.7,13.71,13.67,13.71,953400.0,13.7,13.71,13.67,13.71,953400.0
2012-01-10 15:40:00,13.71,13.77,13.69,13.72,2037000.0,13.71,13.77,13.69,13.72,2037000.0
2012-01-10 15:45:00,13.73,13.77,13.67,13.69,1792000.0,13.73,13.77,13.67,13.69,1792000.0
2012-01-10 15:50:00,13.7,13.76,13.69,13.72,1570800.0,13.7,13.76,13.69,13.72,1570800.0
2012-01-10 15:55:00,13.72,13.72,13.68,13.69,2758000.0,13.72,13.72,13.68,13.69,2758000.0
2012-01-11 09:30:00,13.57,13.6,13.34,13.41,2883300.0,13.57,13.6,13.34,13.41,2883300.0
2012-01-11 09:35:00,13.4,13.55,13.39,13.51,1696800.0,13.4,13.55,13.39,13.51,1696800.0
2012-01-11 09:40:00,13.51,13.53,13.47,13.53,1116500.0,13.51,13.53,13.47,13.53,1116500.0
2012-01-11 09:45:00,13.52,13.64,13.51,13.63,2054500.0,13.52,13.64,13.51,13.63,2054500.0
2012-01-11 09:50:00,13.64,13.66,13.57,13.61,1525300.0,13.64,13.66,13.57,13.61,1525300.0
2012-01-11 09:55:00,13.6,13.62,13.49,13.5,1913100.0,13.6,13.62,13.49,13.5,1913100.0
2012-01-11 10:00:00,13.51,13.58,13.5,13.54,1334200.0,13.51,13.58,13.5,13.54,1334200.0
2012-01-11 10:05:00,13.55,13.55,13.46,13.55,1802500.0,13.55,13.55,13.46,13.55,1802500.0
2012-01-11 10:10:00,13.55,13.61,13.53,13.55,1334900.0,13.55,13.61,13.53,13.55,1334900.0
2012-01-11 10:15:00,13.55,13.6,13.55,13.59,491400.0,13.55,13.6,13.55,13.59,491400.0
2012-01-11 10:20:00,13.59,13.62,13.52,13.56,1347500.0,13.59,13.62,13.52,13.56,1347500.0
2012-01-11 10:25:00,13.55,13.6,13.55,13.58,521500.0,13.55,13.6,13.55,13.58,521500.0
2012-01-11 10:30:00,13.56,13.59,13.53,13.58,666400.0,13.56,13.59,13.53,13.58,666400.0
2012-01-11 10:35:00,13.59,13.59,13.56,13.57,770000.0,13.59,13.59,13.56,13.57,770000.0
2012-01-11 10:40:00,13.57,13.57,13.5,13.53,1371300.0,13.57,13.57,13.5,13.53,1371300.0
2012-01-11 10:45:00,13.54,13.55,13.47,13.47,1292900.0,13.54,13.55,13.47,13.47,1292900.0
2012-01-11 10:50:00,13.47,13.51,13.46,13.46,620200.0,13.47,13.51,13.46,13.46,620200.0
2012-01-11 10:55:00,13.47,13.47,13.37,13.37,1527400.0,13.47,13.47,13.37,13.37,1527400.0
2012-01-11 11:00:00,13.38,13.43,13.37,13.42,1627500.0,13.38,13.43,13.37,13.42,1627500.0
2012-01-11 11:05:00,13.42,13.43,13.38,13.38,814800.0,13.42,13.43,13.38,13.38,814800.0
2012-01-11 11:10:00,13.37,13.39,13.3,13.33,2069900.0,13.37,13.39,13.3,13.33,2069900.0
2012-01-11 11:15:00,13.33,13.35,13.25,13.26,1845900.0,13.33,13.35,13.25,13.26,1845900.0
2012-01-11 11:20:00,13.26,13.26,13.1,13.1,3699500.0,13.26,13.26,13.1,13.1,3699500.0
2012-01-11 11:25:00,13.11,13.15,13.06,13.13,2632000.0,13.11,13.15,13.06,13.13,2632000.0
2012-01-11 11:30:00,13.13,13.21,13.13,13.17,1768900.0,13.13,13.21,13.13,13.17,1768900.0
2012-01-11 11:35:00,13.17,13.23,13.17,13.22,1253000.0,13.17,13.23,13.17,13.22,1253000.0
2012-01-11 11:40:00,13.22,13.34,13.22,13.3,2114000.0,13.22,13.34,13.22,13.3,2114000.0
2012-01-11 11:45:00,13.3,13.3,13.24,13.26,1201200.0,13.3,13.3,13.24,13.26,1201200.0
2012-01-11 11:50:00,13.26,13.27,13.22,13.27,912100.0,13.26,13.27,13.22,13.27,912100.0
2012-01-11 11:55:00,13.26,13.26,13.21,13.22,580300.0,13.26,13.26,13.21,13.22,580300.0
2012-01-11 12:00:00,13.22,13.27,13.22,13.24,395500.0,13.22,13.27,13.22,13.24,395500.0
2012-01-11 12:05:00,13.24,13.26,13.18,13.26,1079400.0,13.24,13.26,13.18,13.26,1079400.0
2012-01-11 12:10:00,13.26,13.31,13.22,13.25,1639400.0,13.26,13.31,13.22,13.25,1639400.0
2012-01-11 12:15:00,13.24,13.25,13.2,13.2,718900.0,13.24,13.25,13.2,13.2,718900.0
2012-01-11 12:20:00,13.21,13.21,13.15,13.17,877800.0,13.21,13.21,13.15,13.17,877800.0
2012-01-11 12:25:00,13.18,13.2,13.16,13.2,560700.0,13.18,13.2,13.16,13.2,560700.0
2012-01-11 12:30:00,13.21,13.25,13.19,13.21,584500.0,13.21,13.25,13.19,13.21,584500.0
2012-01-11 12:35:00,13.21,13.21,13.16,13.19,343700.0,13.21,13.21,13.16,13.19,343700.0
2012-01-11 12:40:00,13.17,13.18,13.1,13.12,1648500.0,13.17,13.18,13.1,13.12,1648500.0
2012-01-11 12:45:00,13.12,13.14,13.1,13.11,767200.0,13.12,13.14,13.1,13.11,767200.0
2012-01-11 12:50:00,13.11,13.18,13.09,13.17,1003800.0,13.11,13.18,13.09,13.17,1003800.0
2012-01-11 12:55:00,13.16,13.18,13.14,13.14,637700.0,13.16,13.18,13.14,13.14,637700.0
2012-01-11 13:00:00,13.14,13.25,13.14,13.21,1034600.0,13.14,13.25,13.14,13.21,1034600.0
2012-01-11 13:05:00,13.22,13.28,13.2,13.25,736400.0,13.22,13.28,13.2,13.25,736400.0
2012-01-11 13:10:00,13.26,13.28,13.21,13.25,795900.0,13.26,13.28,13.21,13.25,795900.0
2012-01-11 13:15:00,13.25,13.27,13.19,13.21,529200.0,13.25,13.27,13.19,13.21,529200.0
2012-01-11 13:20:00,13.21,13.25,13.13,13.2,1404200.0,13.21,13.25,13.13,13.2,1404200.0
2012-01-11 13:25:00,13.2,13.2,13.12,13.17,794500.0,13.2,13.2,13.12,13.17,794500.0
2012-01-11 13:30:00,13.16,13.21,13.16,13.21,642600.0,13.16,13.21,13.16,13.21,642600.0
2012-01-11 13:35:00,13.21,13.25,13.2,13.22,554400.0,13.21,13.25,13.2,13.22,554400.0
2012-01-11 13:40:00,13.21,13.21,13.17,13.18,382900.0,13.21,13.21,13.17,13.18,382900.0
2012-01-11 13:45:00,13.18,13.21,13.17,13.21,374500.0,13.18,13.21,13.17,13.21,374500.0
2012-01-11 13:50:00,13.21,13.22,13.15,13.17,926100.0,13.21,13.22,13.15,13.17,926100.0
2012-01-11 13:55:00,13.16,13.19,13.15,13.15,513100.0,13.16,13.19,13.15,13.15,513100.0
2012-01-11 14:00:00,13.16,13.21,13.16,13.19,266700.0,13.16,13.21,13.16,13.19,266700.0
2012-01-11 14:05:00,13.19,13.27,13.18,13.27,769300.0,13.19,13.27,13.18,13.27,769300.0
2012-01-11 14:10:00,13.27,13.27,13.22,13.23,827400.0,13.27,13.27,13.22,13.23,827400.0
2012-01-11 14:15:00,13.23,13.26,13.2,13.26,469000.0,13.23,13.26,13.2,13.26,469000.0
2012-01-11 14:20:00,13.26,13.26,13.22,13.26,829500.0,13.26,13.26,13.22,13.26,829500.0
2012-01-11 14:25:00,13.26,13.37,13.26,13.35,2554300.0,13.26,13.37,13.26,13.35,2554300.0
2012-01-11 14:30:00,13.35,13.36,13.29,13.31,1155700.0,13.35,13.36,13.29,13.31,1155700.0
2012-01-11 14:35:00,13.31,13.35,13.3,13.33,531300.0,13.31,13.35,13.3,13.33,531300.0
2012-01-11 14:40:00,13.32,13.35,13.32,13.32,427000.0,13.32,13.35,13.32,13.32,427000.0
2012-01-11 14:45:00,13.32,13.33,13.26,13.29,606200.0,13.32,13.33,13.26,13.29,606200.0
2012-01-11 14:50:00,13.31,13.33,13.27,13.28,535500.0,13.31,13.33,13.27,13.28,535500.0
2012-01-11 14:55:00,13.29,13.3,13.21,13.23,744100.0,13.29,13.3,13.21,13.23,744100.0
2012-01-11 15:00:00,13.23,13.28,13.21,13.26,511700.0,13.23,13.28,13.21,13.26,511700.0
2012-01-11 15:05:00,13.25,13.27,13.22,13.23,321300.0,13.25,13.27,13.22,13.23,321300.0
2012-01-11 15:10:00,13.23,13.23,13.19,13.21,648200.0,13.23,13.23,13.19,13.21,648200.0
2012-01-11 15:15:00,13.21,13.22,13.18,13.19,408800.0,13.21,13.22,13.18,13.19,408800.0
2012-01-11 15:20:00,13.18,13.23,13.18,13.2,340200.0,13.18,13.23,13.18,13.2,340200.0
2012-01-11 15:25:00,13.2,13.25,13.2,13.25,741300.0,13.2,13.25,13.2,13.25,741300.0
2012-01-11 15:30:00,13.24,13.26,13.23,13.23,557200.0,13.24,13.26,13.23,13.23,557200.0
2012-01-11 15:35:00,13.23,13.24,13.21,13.22,438900.0,13.23,13.24,13.21,13.22,438900.0
2012-01-11 15:40:00,13.22,13.23,13.16,13.17,795200.0,13.22,13.23,13.16,13.17,795200.0
2012-01-11 15:45:00,13.17,13.2,13.16,13.18,1304800.0,13.17,13.2,13.16,13.18,1304800.0
2012-01-11 15:50:00,13.18,13.19,13.17,13.18,2368100.0,13.18,13.19,13.17,13.18,2368100.0
2012-01-11 15:55:00,13.18,13.19,13.14,13.16,2916200.0,13.18,13.19,13.14,13.16,2916200.0
2012-01-12 09:30:00,13.21,13.28,13.16,13.19,1254400.0,13.21,13.28,13.16,13.19,1254400.0
2012-01-12 09:35:00,13.2,13.2,12.81,12.81,2778300.0,13.2,13.2,12.81,12.81,2778300.0
2012-01-12 09:40:00,12.81,12.95,12.81,12.91,2307200.0,12.81,12.95,12.81,12.91,2307200.0
2012-01-12 09:45:00,12.91,13.0,12.88,12.91,977900.0,12.91,13.0,12.88,12.91,977900.0
2012-01-12 09:50:00,12.91,12.98,12.9,12.94,763000.0,12.91,12.98,12.9,12.94,763000.0
2012-01-12 09:55:00,12.94,12.97,12.86,12.97,1631700.0,12.94,12.97,12.86,12.97,1631700.0
2012-01-12 10:00:00,12.96,13.09,12.94,13.04,2098600.0,12.96,13.09,12.94,13.04,2098600.0
2012-01-12 10:05:00,13.04,13.08,12.93,12.96,884100.0,13.04,13.08,12.93,12.96,884100.0
2012-01-12 10:10:00,12.97,12.98,12.89,12.9,542500.0,12.97,12.98,12.89,12.9,542500.0
2012-01-12 10:15:00,12.91,12.94,12.86,12.89,1033900.0,12.91,12.94,12.86,12.89,1033900.0
2012-01-12 10:20:00,12.89,12.99,12.89,12.93,1304100.0,12.89,12.99,12.89,12.93,1304100.0
2012-01-12 10:25:00,12.93,12.97,12.89,12.96,610400.0,12.93,12.97,12.89,12.96,610400.0
2012-01-12 10:30:00,12.97,12.97,12.9,12.91,434000.0,12.97,12.97,12.9,12.91,434000.0
2012-01-12 10:35:00,12.91,12.94,12.89,12.9,519400.0,12.91,12.94,12.89,12.9,519400.0
2012-01-12 10:40:00,12.9,12.91,12.82,12.84,1141000.0,12.9,12.91,12.82,12.84,1141000.0
2012-01-12 10:45:00,12.84,12.85,12.75,12.75,1342600.0,12.84,12.85,12.75,12.75,1342600.0
2012-01-12 10:50:00,12.75,12.84,12.74,12.79,1124900.0,12.75,12.84,12.74,12.79,1124900.0
2012-01-12 10:55:00,12.79,12.83,12.76,12.81,434000.0,12.79,12.83,12.76,12.81,434000.0
2012-01-12 11:00:00,12.8,12.86,12.77,12.86,858200.0,12.8,12.86,12.77,12.86,858200.0
2012-01-12 11:05:00,12.85,12.89,12.85,12.88,945700.0,12.85,12.89,12.85,12.88,945700.0
2012-01-12 11:10:00,12.88,12.91,12.81,12.89,462000.0,12.88,12.91,12.81,12.89,462000.0
2012-01-12 11:15:00,12.89,12.89,12.79,12.83,389200.0,12.89,12.89,12.79,12.83,389200.0
2012-01-12 11:20:00,12.84,12.88,12.82,12.85,451500.0,12.84,12.88,12.82,12.85,451500.0
2012-01-12 11:25:00,12.85,12.88,12.83,12.88,309400.0,12.85,12.88,12.83,12.88,309400.0
2012-01-12 11:30:00,12.87,12.88,12.85,12.86,243600.0,12.87,12.88,12.85,12.86,243600.0
2012-01-12 11:35:00,12.86,12.9,12.86,12.86,368200.0,12.86,12.9,12.86,12.86,368200.0
2012-01-12 11:40:00,12.86,12.9,12.86,12.87,338800.0,12.86,12.9,12.86,12.87,338800.0
2012-01-12 11:45:00,12.86,12.94,12.86,12.91,575400.0,12.86,12.94,12.86,12.91,575400.0
2012-01-12 11:50:00,12.92,12.92,12.88,12.88,297500.0,12.92,12.92,12.88,12.88,297500.0
2012-01-12 11:55:00,12.88,12.9,12.88,12.88,336000.0,12.88,12.9,12.88,12.88,336000.0
2012-01-12 12:00:00,12.89,12.89,12.82,12.87,636300.0,12.89,12.89,12.82,12.87,636300.0
2012-01-12 12:05:00,12.87,12.88,12.84,12.85,247100.0,12.87,12.88,12.84,12.85,247100.0
2012-01-12 12:10:00,12.84,12.87,12.84,12.87,247800.0,12.84,12.87,12.84,12.87,247800.0
2012-01-12 12:15:00,12.87,12.89,12.86,12.88,326900.0,12.87,12.89,12.86,12.88,326900.0
2012-01-12 12:20:00,12.88,12.89,12.85,12.87,312900.0,12.88,12.89,12.85,12.87,312900.0
2012-01-12 12:25:00,12.87,12.87,12.84,12.84,315700.0,12.87,12.87,12.84,12.84,315700.0
2012-01-12 12:30:00,12.85,12.86,12.84,12.85,246400.0,12.85,12.86,12.84,12.85,246400.0
2012-01-12 12:35:00,12.85,12.85,12.8,12.82,553000.0,12.85,12.85,12.8,12.82,553000.0
2012-01-12 12:40:00,12.82,12.83,12.79,12.81,385700.0,12.82,12.83,12.79,12.81,385700.0
2012-01-12 12:45:00,12.81,12.83,12.79,12.81,310100.0,12.81,12.83,12.79,12.81,310100.0
2012-01-12 12:50:00,12.81,12.84,12.8,12.83,196000.0,12.81,12.84,12.8,12.83,196000.0
2012-01-12 12:55:00,12.83,12.85,12.82,12.83,345100.0,12.83,12.85,12.82,12.83,345100.0
2012-01-12 13:00:00,12.84,12.88,12.84,12.84,588000.0,12.84,12.88,12.84,12.84,588000.0
2012-01-12 13:05:00,12.84,12.86,12.83,12.83,363300.0,12.84,12.86,12.83,12.83,363300.0
2012-01-12 13:10:00,12.83,12.84,12.82,12.83,275100.0,12.83,12.84,12.82,12.83,275100.0
2012-01-12 13:15:00,12.83,12.85,12.82,12.83,225400.0,12.83,12.85,12.82,12.83,225400.0
2012-01-12 13:20:00,12.83,12.84,12.81,12.81,200200.0,12.83,12.84,12.81,12.81,200200.0
2012-01-12 13:25:00,12.82,12.84,12.81,12.83,337400.0,12.82,12.84,12.81,12.83,337400.0
2012-01-12 13:30:00,12.84,12.91,12.84,12.88,825300.0,12.84,12.91,12.84,12.88,825300.0
2012-01-12 13:35:00,12.88,12.91,12.88,12.88,561400.0,12.88,12.91,12.88,12.88,561400.0
2012-01-12 13:40:00,12.88,12.98,12.88,12.94,1006600.0,12.88,12.98,12.88,12.94,1006600.0
2012-01-12 13:45:00,12.94,12.96,12.92,12.94,404600.0,12.94,12.96,12.92,12.94,404600.0
2012-01-12 13:50:00,12.94,12.95,12.92,12.94,366800.0,12.94,12.95,12.92,12.94,366800.0
2012-01-12 13:55:00,12.94,13.0,12.94,12.98,616000.0,12.94,13.0,12.94,12.98,616000.0
2012-01-12 14:00:00,12.97,12.98,12.95,12.95,386400.0,12.97,12.98,12.95,12.95,386400.0
2012-01-12 14:05:00,12.96,12.97,12.93,12.96,457100.0,12.96,12.97,12.93,12.96,457100.0
2012-01-12 14:10:00,12.96,12.96,12.93,12.93,367500.0,12.96,12.96,12.93,12.93,367500.0
2012-01-12 14:15:00,12.94,12.95,12.91,12.92,336700.0,12.94,12.95,12.91,12.92,336700.0
2012-01-12 14:20:00,12.92,12.94,12.91,12.94,385000.0,12.92,12.94,12.91,12.94,385000.0
2012-01-12 14:25:00,12.94,12.98,12.93,12.96,291900.0,12.94,12.98,12.93,12.96,291900.0
2012-01-12 14:30:00,12.96,12.99,12.96,12.98,452900.0,12.96,12.99,12.96,12.98,452900.0
2012-01-12 14:35:00,12.99,13.0,12.97,12.98,527800.0,12.99,13.0,12.97,12.98,527800.0
2012-01-12 14:40:00,12.98,13.06,12.98,13.06,1098300.0,12.98,13.06,12.98,13.06,1098300.0
2012-01-12 14:45:00,13.06,13.07,13.02,13.06,524300.0,13.06,13.07,13.02,13.06,524300.0
2012-01-12 14:50:00,13.06,13.18,13.05,13.15,1975400.0,13.06,13.18,13.05,13.15,1975400.0
2012-01-12 14:55:00,13.14,13.34,13.14,13.31,2787400.0,13.14,13.34,13.14,13.31,2787400.0
2012-01-12 15:00:00,13.31,13.31,13.22,13.25,1487500.0,13.31,13.31,13.22,13.25,1487500.0
2012-01-12 15:05:00,13.24,13.27,13.2,13.22,1115800.0,13.24,13.27,13.2,13.22,1115800.0
2012-01-12 15:10:00,13.22,13.24,13.17,13.17,886200.0,13.22,13.24,13.17,13.17,886200.0
2012-01-12 15:15:00,13.18,13.21,13.15,13.2,854700.0,13.18,13.21,13.15,13.2,854700.0
2012-01-12 15:20:00,13.2,13.21,13.14,13.14,841400.0,13.2,13.21,13.14,13.14,841400.0
2012-01-12 15:25:00,13.14,13.15,13.09,13.11,984900.0,13.14,13.15,13.09,13.11,984900.0
2012-01-12 15:30:00,13.11,13.14,13.08,13.09,739900.0,13.11,13.14,13.08,13.09,739900.0
2012-01-12 15:35:00,13.09,13.09,13.05,13.06,928900.0,13.09,13.09,13.05,13.06,928900.0
2012-01-12 15:40:00,13.06,13.11,13.03,13.1,1050000.0,13.06,13.11,13.03,13.1,1050000.0
2012-01-12 15:45:00,13.1,13.2,13.09,13.18,1616300.0,13.1,13.2,13.09,13.18,1616300.0
2012-01-12 15:50:00,13.16,13.18,13.15,13.16,933100.0,13.16,13.18,13.15,13.16,933100.0
2012-01-12 15:55:00,13.16,13.17,13.12,13.17,1418900.0,13.16,13.17,13.12,13.17,1418900.0
2012-01-13 09:30:00,13.06,13.14,12.89,12.96,1444800.0,13.06,13.14,12.89,12.96,1444800.0
2012-01-13 09:35:00,12.96,13.13,12.95,13.09,1244600.0,12.96,13.13,12.95,13.09,1244600.0
2012-01-13 09:40:00,13.08,13.32,13.05,13.27,3018400.0,13.08,13.32,13.05,13.27,3018400.0
2012-01-13 09:45:00,13.28,13.46,13.27,13.42,2786000.0,13.28,13.46,13.27,13.42,2786000.0
2012-01-13 09:50:00,13.41,13.56,13.4,13.52,3369100.0,13.41,13.56,13.4,13.52,3369100.0
2012-01-13 09:55:00,13.53,13.56,13.47,13.5,2076200.0,13.53,13.56,13.47,13.5,2076200.0
2012-01-13 10:00:00,13.5,13.63,13.49,13.6,2915500.0,13.5,13.63,13.49,13.6,2915500.0
2012-01-13 10:05:00,13.6,13.69,13.54,13.67,3239600.0,13.6,13.69,13.54,13.67,3239600.0
2012-01-13 10:10:00,13.67,13.68,13.59,13.65,1787800.0,13.67,13.68,13.59,13.65,1787800.0
2012-01-13 10:15:00,13.65,13.76,13.65,13.67,3057600.0,13.65,13.76,13.65,13.67,3057600.0
2012-01-13 10:20:00,13.67,13.69,13.61,13.68,1950900.0,13.67,13.69,13.61,13.68,1950900.0
2012-01-13 10:25:00,13.68,13.69,13.5,13.52,2571100.0,13.68,13.69,13.5,13.52,2571100.0
2012-01-13 10:30:00,13.52,13.56,13.48,13.54,1466500.0,13.52,13.56,13.48,13.54,1466500.0
2012-01-13 10:35:00,13.55,13.65,13.55,13.6,1593200.0,13.55,13.65,13.55,13.6,1593200.0
2012-01-13 10:40:00,13.6,13.62,13.57,13.61,620900.0,13.6,13.62,13.57,13.61,620900.0
2012-01-13 10:45:00,13.61,13.68,13.6,13.62,1178800.0,13.61,13.68,13.6,13.62,1178800.0
2012-01-13 10:50:00,13.62,13.7,13.6,13.69,1584800.0,13.62,13.7,13.6,13.69,1584800.0
2012-01-13 10:55:00,13.69,13.74,13.66,13.66,1795500.0,13.69,13.74,13.66,13.66,1795500.0
2012-01-13 11:00:00,13.66,13.79,13.66,13.74,1921500.0,13.66,13.79,13.66,13.74,1921500.0
2012-01-13 11:05:00,13.75,13.76,13.64,13.64,1428700.0,13.75,13.76,13.64,13.64,1428700.0
2012-01-13 11:10:00,13.64,13.67,13.58,13.6,1931300.0,13.64,13.67,13.58,13.6,1931300.0
2012-01-13 11:15:00,13.61,13.68,13.6,13.62,904400.0,13.61,13.68,13.6,13.62,904400.0
2012-01-13 11:20:00,13.62,13.66,13.61,13.63,422100.0,13.62,13.66,13.61,13.63,422100.0
2012-01-13 11:25:00,13.62,13.63,13.52,13.52,1284500.0,13.62,13.63,13.52,13.52,1284500.0
2012-01-13 11:30:00,13.52,13.57,13.51,13.55,948500.0,13.52,13.57,13.51,13.55,948500.0
2012-01-13 11:35:00,13.55,13.57,13.51,13.54,520100.0,13.55,13.57,13.51,13.54,520100.0
2012-01-13 11:40:00,13.54,13.64,13.53,13.62,1174600.0,13.54,13.64,13.53,13.62,1174600.0
2012-01-13 11:45:00,13.62,13.64,13.59,13.62,557200.0,13.62,13.64,13.59,13.62,557200.0
2012-01-13 11:50:00,13.63,13.67,13.62,13.63,678300.0,13.63,13.67,13.62,13.63,678300.0
2012-01-13 11:55:00,13.62,13.65,13.6,13.6,273700.0,13.62,13.65,13.6,13.6,273700.0
2012-01-13 12:00:00,13.6,13.6,13.53,13.56,680400.0,13.6,13.6,13.53,13.56,680400.0
2012-01-13 12:05:00,13.56,13.57,13.54,13.56,503300.0,13.56,13.57,13.54,13.56,503300.0
2012-01-13 12:10:00,13.56,13.56,13.47,13.48,1225700.0,13.56,13.56,13.47,13.48,1225700.0
2012-01-13 12:15:00,13.48,13.54,13.48,13.52,565600.0,13.48,13.54,13.48,13.52,565600.0
2012-01-13 12:20:00,13.52,13.54,13.48,13.53,415100.0,13.52,13.54,13.48,13.53,415100.0
2012-01-13 12:25:00,13.53,13.53,13.5,13.52,284900.0,13.53,13.53,13.5,13.52,284900.0
2012-01-13 12:30:00,13.52,13.55,13.44,13.44,860300.0,13.52,13.55,13.44,13.44,860300.0
2012-01-13 12:35:00,13.44,13.47,13.41,13.43,1076600.0,13.44,13.47,13.41,13.43,1076600.0
2012-01-13 12:40:00,13.43,13.46,13.41,13.46,665700.0,13.43,13.46,13.41,13.46,665700.0
2012-01-13 12:45:00,13.45,13.48,13.43,13.43,465500.0,13.45,13.48,13.43,13.43,465500.0
2012-01-13 12:50:00,13.44,13.53,13.44,13.49,896000.0,13.44,13.53,13.44,13.49,896000.0
2012-01-13 12:55:00,13.49,13.53,13.45,13.53,513100.0,13.49,13.53,13.45,13.53,513100.0
2012-01-13 13:00:00,13.54,13.55,13.47,13.49,1504300.0,13.54,13.55,13.47,13.49,1504300.0
2012-01-13 13:05:00,13.48,13.51,13.46,13.49,291900.0,13.48,13.51,13.46,13.49,291900.0
2012-01-13 13:10:00,13.49,13.5,13.47,13.48,208600.0,13.49,13.5,13.47,13.48,208600.0
2012-01-13 13:15:00,13.49,13.52,13.47,13.48,487200.0,13.49,13.52,13.47,13.48,487200.0
2012-01-13 13:20:00,13.48,13.48,13.45,13.46,385700.0,13.48,13.48,13.45,13.46,385700.0
2012-01-13 13:25:00,13.46,13.47,13.44,13.47,508200.0,13.46,13.47,13.44,13.47,508200.0
2012-01-13 13:30:00,13.46,13.47,13.41,13.42,492100.0,13.46,13.47,13.41,13.42,492100.0
2012-01-13 13:35:00,13.41,13.41,13.32,13.33,1473500.0,13.41,13.41,13.32,13.33,1473500.0
2012-01-13 13:40:00,13.33,13.37,13.31,13.37,1068900.0,13.33,13.37,13.31,13.37,1068900.0
2012-01-13 13:45:00,13.37,13.38,13.33,13.33,540400.0,13.37,13.38,13.33,13.33,540400.0
2012-01-13 13:50:00,13.34,13.4,13.33,13.39,636300.0,13.34,13.4,13.33,13.39,636300.0
2012-01-13 13:55:00,13.39,13.4,13.35,13.36,477400.0,13.39,13.4,13.35,13.36,477400.0
2012-01-13 14:00:00,13.37,13.4,13.37,13.38,513800.0,13.37,13.4,13.37,13.38,513800.0
2012-01-13 14:05:00,13.38,13.39,13.36,13.39,409500.0,13.38,13.39,13.36,13.39,409500.0
2012-01-13 14:10:00,13.39,13.46,13.38,13.45,688800.0,13.39,13.46,13.38,13.45,688800.0
2012-01-13 14:15:00,13.44,13.48,13.43,13.47,669200.0,13.44,13.48,13.43,13.47,669200.0
2012-01-13 14:20:00,13.47,13.49,13.45,13.46,382900.0,13.47,13.49,13.45,13.46,382900.0
2012-01-13 14:25:00,13.45,13.47,13.43,13.43,415800.0,13.45,13.47,13.43,13.43,415800.0
2012-01-13 14:30:00,13.43,13.44,13.4,13.42,364700.0,13.43,13.44,13.4,13.42,364700.0
2012-01-13 14:35:00,13.42,13.48,13.42,13.47,430500.0,13.42,13.48,13.42,13.47,430500.0
2012-01-13 14:40:00,13.47,13.47,13.44,13.46,338800.0,13.47,13.47,13.44,13.46,338800.0
2012-01-13 14:45:00,13.45,13.47,13.4,13.4,448000.0,13.45,13.47,13.4,13.4,448000.0
2012-01-13 14:50:00,13.4,13.45,13.4,13.45,405300.0,13.4,13.45,13.4,13.45,405300.0
2012-01-13 14:55:00,13.44,13.49,13.44,13.47,702100.0,13.44,13.49,13.44,13.47,702100.0
2012-01-13 15:00:00,13.48,13.55,13.47,13.55,1232700.0,13.48,13.55,13.47,13.55,1232700.0
2012-01-13 15:05:00,13.55,13.63,13.54,13.58,2279200.0,13.55,13.63,13.54,13.58,2279200.0
2012-01-13 15:10:00,13.58,13.61,13.58,13.58,1140300.0,13.58,13.61,13.58,13.58,1140300.0
2012-01-13 15:15:00,13.58,13.6,13.52,13.53,1047900.0,13.58,13.6,13.52,13.53,1047900.0
2012-01-13 15:20:00,13.53,13.56,13.53,13.55,618100.0,13.53,13.56,13.53,13.55,618100.0
2012-01-13 15:25:00,13.56,13.56,13.52,13.53,574000.0,13.56,13.56,13.52,13.53,574000.0
2012-01-13 15:30:00,13.53,13.54,13.49,13.5,658000.0,13.53,13.54,13.49,13.5,658000.0
2012-01-13 15:35:00,13.5,13.51,13.46,13.5,967400.0,13.5,13.51,13.46,13.5,967400.0
2012-01-13 15:40:00,13.5,13.51,13.47,13.48,445900.0,13.5,13.51,13.47,13.48,445900.0
2012-01-13 15:45:00,13.48,13.49,13.4,13.42,1417500.0,13.48,13.49,13.4,13.42,1417500.0
2012-01-13 15:50:00,13.42,13.49,13.4,13.49,1523200.0,13.42,13.49,13.4,13.49,1523200.0
2012-01-13 15:55:00,13.48,13.51,13.46,13.49,2289000.0,13.48,13.51,13.46,13.49,2289000.0
2012-01-17 09:30:00,13.7,13.79,13.52,13.53,2317700.0,13.7,13.79,13.52,13.53,2317700.0
2012-01-17 09:35:00,13.52,13.64,13.48,13.61,2033500.0,13.52,13.64,13.48,13.61,2033500.0
2012-01-17 09:40:00,13.6,13.77,13.57,13.66,2914100.0,13.6,13.77,13.57,13.66,2914100.0
2012-01-17 09:45:00,13.66,13.68,13.58,13.58,1630300.0,13.66,13.68,13.58,13.58,1630300.0
2012-01-17 09:50:00,13.6,13.67,13.59,13.63,1093400.0,13.6,13.67,13.59,13.63,1093400.0
2012-01-17 09:55:00,13.63,13.64,13.6,13.63,688100.0,13.63,13.64,13.6,13.63,688100.0
2012-01-17 10:00:00,13.63,13.89,13.62,13.87,2797200.0,13.63,13.89,13.62,13.87,2797200.0
2012-01-17 10:05:00,13.89,13.96,13.8,13.88,3052000.0,13.89,13.96,13.8,13.88,3052000.0
2012-01-17 10:10:00,13.88,13.93,13.82,13.92,1523200.0,13.88,13.93,13.82,13.92,1523200.0
2012-01-17 10:15:00,13.91,13.98,13.87,13.94,1845900.0,13.91,13.98,13.87,13.94,1845900.0
2012-01-17 10:20:00,13.93,13.98,13.89,13.93,1285900.0,13.93,13.98,13.89,13.93,1285900.0
2012-01-17 10:25:00,13.94,13.96,13.89,13.94,899500.0,13.94,13.96,13.89,13.94,899500.0
2012-01-17 10:30:00,13.95,13.95,13.87,13.88,539700.0,13.95,13.95,13.87,13.88,539700.0
2012-01-17 10:35:00,13.87,13.88,13.8,13.8,1505000.0,13.87,13.88,13.8,13.8,1505000.0
2012-01-17 10:40:00,13.79,13.88,13.79,13.85,1296400.0,13.79,13.88,13.79,13.85,1296400.0
2012-01-17 10:45:00,13.85,13.9,13.84,13.85,592200.0,13.85,13.9,13.84,13.85,592200.0
2012-01-17 10:50:00,13.84,13.93,13.84,13.9,966000.0,13.84,13.93,13.84,13.9,966000.0
2012-01-17 10:55:00,13.9,13.92,13.86,13.88,696500.0,13.9,13.92,13.86,13.88,696500.0
2012-01-17 11:00:00,13.88,13.89,13.86,13.88,198100.0,13.88,13.89,13.86,13.88,198100.0
2012-01-17 11:05:00,13.88,13.88,13.84,13.85,716100.0,13.88,13.88,13.84,13.85,716100.0
2012-01-17 11:10:00,13.85,13.86,13.75,13.77,864500.0,13.85,13.86,13.75,13.77,864500.0
2012-01-17 11:15:00,13.77,13.83,13.76,13.8,681800.0,13.77,13.83,13.76,13.8,681800.0
2012-01-17 11:20:00,13.8,13.8,13.74,13.75,514500.0,13.8,13.8,13.74,13.75,514500.0
2012-01-17 11:25:00,13.76,13.8,13.76,13.76,259000.0,13.76,13.8,13.76,13.76,259000.0
2012-01-17 11:30:00,13.77,13.78,13.72,13.76,528500.0,13.77,13.78,13.72,13.76,528500.0
2012-01-17 11:35:00,13.75,13.82,13.75,13.79,599900.0,13.75,13.82,13.75,13.79,599900.0
2012-01-17 11:40:00,13.79,13.86,13.78,13.84,423500.0,13.79,13.86,13.78,13.84,423500.0
2012-01-17 11:45:00,13.84,13.85,13.81,13.83,795900.0,13.84,13.85,13.81,13.83,795900.0
2012-01-17 11:50:00,13.82,13.83,13.77,13.81,915600.0,13.82,13.83,13.77,13.81,915600.0
2012-01-17 11:55:00,13.81,13.85,13.77,13.85,562800.0,13.81,13.85,13.77,13.85,562800.0
2012-01-17 12:00:00,13.84,13.85,13.78,13.81,280000.0,13.84,13.85,13.78,13.81,280000.0
2012-01-17 12:05:00,13.81,13.91,13.81,13.87,992600.0,13.81,13.91,13.81,13.87,992600.0
2012-01-17 12:10:00,13.87,13.88,13.84,13.85,389900.0,13.87,13.88,13.84,13.85,389900.0
2012-01-17 12:15:00,13.85,13.88,13.85,13.87,209300.0,13.85,13.88,13.85,13.87,209300.0
2012-01-17 12:20:00,13.87,13.88,13.82,13.87,436100.0,13.87,13.88,13.82,13.87,436100.0
2012-01-17 12:25:00,13.88,13.89,13.86,13.88,485100.0,13.88,13.89,13.86,13.88,485100.0
2012-01-17 12:30:00,13.88,13.88,13.74,13.8,747600.0,13.88,13.88,13.74,13.8,747600.0
2012-01-17 12:35:00,13.8,13.82,13.79,13.8,291200.0,13.8,13.82,13.79,13.8,291200.0
2012-01-17 12:40:00,13.81,13.81,13.76,13.78,319900.0,13.81,13.81,13.76,13.78,319900.0
2012-01-17 12:45:00,13.77,13.84,13.74,13.81,362600.0,13.77,13.84,13.74,13.81,362600.0
2012-01-17 12:50:00,13.8,13.84,13.8,13.84,182700.0,13.8,13.84,13.8,13.84,182700.0
2012-01-17 12:55:00,13.84,13.84,13.8,13.81,166600.0,13.84,13.84,13.8,13.81,166600.0
2012-01-17 13:00:00,13.81,13.83,13.77,13.81,499800.0,13.81,13.83,13.77,13.81,499800.0
2012-01-17 13:05:00,13.81,13.82,13.79,13.81,140700.0,13.81,13.82,13.79,13.81,140700.0
2012-01-17 13:10:00,13.8,13.81,13.8,13.81,139300.0,13.8,13.81,13.8,13.81,139300.0
2012-01-17 13:15:00,13.81,13.81,13.77,13.79,306600.0,13.81,13.81,13.77,13.79,306600.0
2012-01-17 13:20:00,13.79,13.79,13.78,13.78,134400.0,13.79,13.79,13.78,13.78,134400.0
2012-01-17 13:25:00,13.78,13.79,13.75,13.76,198800.0,13.78,13.79,13.75,13.76,198800.0
2012-01-17 13:30:00,13.76,13.8,13.72,13.75,378700.0,13.76,13.8,13.72,13.75,378700.0
2012-01-17 13:35:00,13.74,13.76,13.7,13.74,557900.0,13.74,13.76,13.7,13.74,557900.0
2012-01-17 13:40:00,13.74,13.77,13.73,13.76,182700.0,13.74,13.77,13.73,13.76,182700.0
2012-01-17 13:45:00,13.75,13.76,13.72,13.73,207900.0,13.75,13.76,13.72,13.73,207900.0
2012-01-17 13:50:00,13.73,13.76,13.72,13.72,203700.0,13.73,13.76,13.72,13.72,203700.0
2012-01-17 13:55:00,13.72,13.73,13.68,13.7,512400.0,13.72,13.73,13.68,13.7,512400.0
2012-01-17 14:00:00,13.7,13.74,13.7,13.72,251300.0,13.7,13.74,13.7,13.72,251300.0
2012-01-17 14:05:00,13.72,13.76,13.72,13.75,359100.0,13.72,13.76,13.72,13.75,359100.0
2012-01-17 14:10:00,13.75,13.78,13.71,13.78,303100.0,13.75,13.78,13.71,13.78,303100.0
2012-01-17 14:15:00,13.78,13.79,13.75,13.76,205100.0,13.78,13.79,13.75,13.76,205100.0
2012-01-17 14:20:00,13.75,13.76,13.75,13.76,85400.0,13.75,13.76,13.75,13.76,85400.0
2012-01-17 14:25:00,13.75,13.76,13.73,13.74,279300.0,13.75,13.76,13.73,13.74,279300.0
2012-01-17 14:30:00,13.73,13.75,13.7,13.7,312200.0,13.73,13.75,13.7,13.7,312200.0
2012-01-17 14:35:00,13.7,13.72,13.69,13.71,249900.0,13.7,13.72,13.69,13.71,249900.0
2012-01-17 14:40:00,13.71,13.74,13.68,13.73,438200.0,13.71,13.74,13.68,13.73,438200.0
2012-01-17 14:45:00,13.73,13.73,13.7,13.72,158900.0,13.73,13.73,13.7,13.72,158900.0
2012-01-17 14:50:00,13.71,13.73,13.7,13.71,375200.0,13.71,13.73,13.7,13.71,375200.0
2012-01-17 14:55:00,13.72,13.73,13.7,13.7,241500.0,13.72,13.73,13.7,13.7,241500.0
2012-01-17 15:00:00,13.71,13.72,13.7,13.7,166600.0,13.71,13.72,13.7,13.7,166600.0
2012-01-17 15:05:00,13.7,13.71,13.64,13.64,793800.0,13.7,13.71,13.64,13.64,793800.0
2012-01-17 15:10:00,13.64,13.66,13.57,13.57,1059800.0,13.64,13.66,13.57,13.57,1059800.0
2012-01-17 15:15:00,13.57,13.57,13.48,13.49,1271200.0,13.57,13.57,13.48,13.49,1271200.0
2012-01-17 15:20:00,13.49,13.56,13.49,13.54,633500.0,13.49,13.56,13.49,13.54,633500.0
2012-01-17 15:25:00,13.54,13.57,13.51,13.56,596400.0,13.54,13.57,13.51,13.56,596400.0
2012-01-17 15:30:00,13.56,13.64,13.56,13.63,793800.0,13.56,13.64,13.56,13.63,793800.0
2012-01-17 15:35:00,13.63,13.63,13.56,13.56,424200.0,13.63,13.63,13.56,13.56,424200.0
2012-01-17 15:40:00,13.56,13.6,13.54,13.56,821100.0,13.56,13.6,13.54,13.56,821100.0
2012-01-17 15:45:00,13.56,13.59,13.53,13.55,589400.0,13.56,13.59,13.53,13.55,589400.0
2012-01-17 15:50:00,13.54,13.58,13.53,13.53,1476300.0,13.54,13.58,13.53,13.53,1476300.0
2012-01-17 15:55:00,13.53,13.58,13.52,13.53,1963500.0,13.53,13.58,13.52,13.53,1963500.0
2012-01-18 09:30:00,13.34,13.48,13.18,13.43,1972600.0,13.34,13.48,13.18,13.43,1972600.0
2012-01-18 09:35:00,13.43,13.46,13.33,13.34,984900.0,13.43,13.46,13.33,13.34,984900.0
2012-01-18 09:40:00,13.36,13.44,13.34,13.43,521500.0,13.36,13.44,13.34,13.43,521500.0
2012-01-18 09:45:00,13.41,13.44,13.29,13.4,1165500.0,13.41,13.44,13.29,13.4,1165500.0
2012-01-18 09:50:00,13.4,13.45,13.32,13.38,1135400.0,13.4,13.45,13.32,13.38,1135400.0
2012-01-18 09:55:00,13.38,13.63,13.36,13.56,2441600.0,13.38,13.63,13.36,13.56,2441600.0
2012-01-18 10:00:00,13.57,13.59,13.51,13.55,1011500.0,13.57,13.59,13.51,13.55,1011500.0
2012-01-18 10:05:00,13.55,13.55,13.46,13.52,814800.0,13.55,13.55,13.46,13.52,814800.0
2012-01-18 10:10:00,13.5,13.57,13.48,13.55,459200.0,13.5,13.57,13.48,13.55,459200.0
2012-01-18 10:15:00,13.55,13.57,13.49,13.56,546700.0,13.55,13.57,13.49,13.56,546700.0
2012-01-18 10:20:00,13.56,13.57,13.5,13.5,499800.0,13.56,13.57,13.5,13.5,499800.0
2012-01-18 10:25:00,13.51,13.51,13.44,13.47,733600.0,13.51,13.51,13.44,13.47,733600.0
2012-01-18 10:30:00,13.47,13.52,13.45,13.51,455700.0,13.47,13.52,13.45,13.51,455700.0
2012-01-18 10:35:00,13.51,13.52,13.48,13.5,417200.0,13.51,13.52,13.48,13.5,417200.0
2012-01-18 10:40:00,13.5,13.53,13.48,13.49,972300.0,13.5,13.53,13.48,13.49,972300.0
2012-01-18 10:45:00,13.49,13.51,13.47,13.48,802900.0,13.49,13.51,13.47,13.48,802900.0
2012-01-18 10:50:00,13.48,13.51,13.47,13.49,1024100.0,13.48,13.51,13.47,13.49,1024100.0
2012-01-18 10:55:00,13.5,13.5,13.4,13.4,832300.0,13.5,13.5,13.4,13.4,832300.0
2012-01-18 11:00:00,13.4,13.43,13.37,13.41,1065400.0,13.4,13.43,13.37,13.41,1065400.0
2012-01-18 11:05:00,13.41,13.47,13.39,13.45,884800.0,13.41,13.47,13.39,13.45,884800.0
2012-01-18 11:10:00,13.46,13.53,13.46,13.53,990500.0,13.46,13.53,13.46,13.53,990500.0
2012-01-18 11:15:00,13.53,13.53,13.48,13.49,690200.0,13.53,13.53,13.48,13.49,690200.0
2012-01-18 11:20:00,13.49,13.53,13.47,13.52,921900.0,13.49,13.53,13.47,13.52,921900.0
2012-01-18 11:25:00,13.52,13.54,13.5,13.5,550900.0,13.52,13.54,13.5,13.5,550900.0
2012-01-18 11:30:00,13.5,13.59,13.5,13.58,1176700.0,13.5,13.59,13.5,13.58,1176700.0
2012-01-18 11:35:00,13.56,13.59,13.53,13.55,856100.0,13.56,13.59,13.53,13.55,856100.0
2012-01-18 11:40:00,13.55,13.56,13.52,13.56,277900.0,13.55,13.56,13.52,13.56,277900.0
2012-01-18 11:45:00,13.56,13.64,13.56,13.63,1725500.0,13.56,13.64,13.56,13.63,1725500.0
2012-01-18 11:50:00,13.63,13.67,13.61,13.62,1435000.0,13.63,13.67,13.61,13.62,1435000.0
2012-01-18 11:55:00,13.62,13.71,13.61,13.7,1070300.0,13.62,13.71,13.61,13.7,1070300.0
2012-01-18 12:00:00,13.7,13.79,13.7,13.74,1750700.0,13.7,13.79,13.7,13.74,1750700.0
2012-01-18 12:05:00,13.74,13.76,13.73,13.75,473900.0,13.74,13.76,13.73,13.75,473900.0
2012-01-18 12:10:00,13.75,13.75,13.69,13.71,805700.0,13.75,13.75,13.69,13.71,805700.0
2012-01-18 12:15:00,13.71,13.73,13.69,13.71,247100.0,13.71,13.73,13.69,13.71,247100.0
2012-01-18 12:20:00,13.71,13.73,13.7,13.73,256200.0,13.71,13.73,13.7,13.73,256200.0
2012-01-18 12:25:00,13.73,13.83,13.73,13.79,1208900.0,13.73,13.83,13.73,13.79,1208900.0
2012-01-18 12:30:00,13.78,13.87,13.76,13.84,1214500.0,13.78,13.87,13.76,13.84,1214500.0
2012-01-18 12:35:00,13.84,13.85,13.8,13.81,770700.0,13.84,13.85,13.8,13.81,770700.0
2012-01-18 12:40:00,13.8,13.88,13.8,13.84,1374100.0,13.8,13.88,13.8,13.84,1374100.0
2012-01-18 12:45:00,13.84,13.85,13.82,13.83,290500.0,13.84,13.85,13.82,13.83,290500.0
2012-01-18 12:50:00,13.83,13.84,13.79,13.83,469700.0,13.83,13.84,13.79,13.83,469700.0
2012-01-18 12:55:00,13.84,13.85,13.78,13.83,340900.0,13.84,13.85,13.78,13.83,340900.0
2012-01-18 13:00:00,13.83,13.83,13.77,13.77,347200.0,13.83,13.83,13.77,13.77,347200.0
2012-01-18 13:05:00,13.77,13.79,13.73,13.76,393400.0,13.77,13.79,13.73,13.76,393400.0
2012-01-18 13:10:00,13.75,13.76,13.74,13.74,352800.0,13.75,13.76,13.74,13.74,352800.0
2012-01-18 13:15:00,13.74,13.75,13.72,13.73,345800.0,13.74,13.75,13.72,13.73,345800.0
2012-01-18 13:20:00,13.74,13.76,13.73,13.75,296100.0,13.74,13.76,13.73,13.75,296100.0
2012-01-18 13:25:00,13.75,13.78,13.75,13.77,626500.0,13.75,13.78,13.75,13.77,626500.0
2012-01-18 13:30:00,13.77,13.81,13.75,13.81,672000.0,13.77,13.81,13.75,13.81,672000.0
2012-01-18 13:35:00,13.81,13.84,13.8,13.83,534800.0,13.81,13.84,13.8,13.83,534800.0
2012-01-18 13:40:00,13.82,13.82,13.79,13.79,340200.0,13.82,13.82,13.79,13.79,340200.0
2012-01-18 13:45:00,13.79,13.82,13.65,13.79,249900.0,13.79,13.82,13.65,13.79,249900.0
2012-01-18 13:50:00,13.79,13.82,13.77,13.82,352100.0,13.79,13.82,13.77,13.82,352100.0
2012-01-18 13:55:00,13.81,13.82,13.78,13.79,380800.0,13.81,13.82,13.78,13.79,380800.0
2012-01-18 14:00:00,13.8,13.8,13.77,13.79,315000.0,13.8,13.8,13.77,13.79,315000.0
2012-01-18 14:05:00,13.8,13.81,13.78,13.81,189000.0,13.8,13.81,13.78,13.81,189000.0
2012-01-18 14:10:00,13.81,13.81,13.74,13.75,357000.0,13.81,13.81,13.74,13.75,357000.0
2012-01-18 14:15:00,13.76,13.77,13.74,13.74,296800.0,13.76,13.77,13.74,13.74,296800.0
2012-01-18 14:20:00,13.74,13.77,13.73,13.76,318500.0,13.74,13.77,13.73,13.76,318500.0
2012-01-18 14:25:00,13.76,13.77,13.73,13.77,273700.0,13.76,13.77,13.73,13.77,273700.0
2012-01-18 14:30:00,13.77,13.77,13.73,13.73,378000.0,13.77,13.77,13.73,13.73,378000.0
2012-01-18 14:35:00,13.73,13.76,13.72,13.72,981400.0,13.73,13.76,13.72,13.72,981400.0
2012-01-18 14:40:00,13.73,13.8,13.72,13.79,916300.0,13.73,13.8,13.72,13.79,916300.0
2012-01-18 14:45:00,13.79,13.82,13.77,13.81,557200.0,13.79,13.82,13.77,13.81,557200.0
2012-01-18 14:50:00,13.81,13.82,13.8,13.82,324100.0,13.81,13.82,13.8,13.82,324100.0
2012-01-18 14:55:00,13.81,13.91,13.81,13.89,1182300.0,13.81,13.91,13.81,13.89,1182300.0
2012-01-18 15:00:00,13.89,13.92,13.84,13.9,1257200.0,13.89,13.92,13.84,13.9,1257200.0
2012-01-18 15:05:00,13.9,13.98,13.9,13.95,1524600.0,13.9,13.98,13.9,13.95,1524600.0
2012-01-18 15:10:00,13.96,13.98,13.91,13.93,944300.0,13.96,13.98,13.91,13.93,944300.0
2012-01-18 15:15:00,13.93,13.94,13.88,13.9,524300.0,13.93,13.94,13.88,13.9,524300.0
2012-01-18 15:20:00,13.9,13.92,13.87,13.91,536900.0,13.9,13.92,13.87,13.91,536900.0
2012-01-18 15:25:00,13.91,13.93,13.9,13.9,319200.0,13.91,13.93,13.9,13.9,319200.0
2012-01-18 15:30:00,13.92,14.02,13.9,14.02,2118200.0,13.92,14.02,13.9,14.02,2118200.0
2012-01-18 15:35:00,14.03,14.03,13.98,14.02,1309700.0,14.03,14.03,13.98,14.02,1309700.0
2012-01-18 15:40:00,14.01,14.09,14.0,14.06,1652700.0,14.01,14.09,14.0,14.06,1652700.0
2012-01-18 15:45:00,14.07,14.09,14.03,14.08,1475600.0,14.07,14.09,14.03,14.08,1475600.0
2012-01-18 15:50:00,14.08,14.13,14.07,14.13,1908200.0,14.08,14.13,14.07,14.13,1908200.0
2012-01-18 15:55:00,14.13,14.13,14.06,14.07,1844500.0,14.13,14.13,14.06,14.07,1844500.0
2012-01-19 09:30:00,14.24,14.48,14.24,14.46,4622800.0,14.24,14.48,14.24,14.46,4622800.0
2012-01-19 09:35:00,14.45,14.54,14.34,14.38,2725100.0,14.45,14.54,14.34,14.38,2725100.0
2012-01-19 09:40:00,14.39,14.46,14.37,14.42,1332100.0,14.39,14.46,14.37,14.42,1332100.0
2012-01-19 09:45:00,14.41,14.46,14.3,14.37,1819300.0,14.41,14.46,14.3,14.37,1819300.0
2012-01-19 09:50:00,14.35,14.41,14.29,14.4,1493100.0,14.35,14.41,14.29,14.4,1493100.0
2012-01-19 09:55:00,14.41,14.62,14.39,14.6,2988300.0,14.41,14.62,14.39,14.6,2988300.0
2012-01-19 10:00:00,14.6,14.69,14.53,14.53,3668700.0,14.6,14.69,14.53,14.53,3668700.0
2012-01-19 10:05:00,14.54,14.73,14.53,14.71,2272900.0,14.54,14.73,14.53,14.71,2272900.0
2012-01-19 10:10:00,14.71,14.73,14.63,14.68,2336600.0,14.71,14.73,14.63,14.68,2336600.0
2012-01-19 10:15:00,14.69,14.83,14.65,14.82,2393300.0,14.69,14.83,14.65,14.82,2393300.0
2012-01-19 10:20:00,14.82,14.85,14.77,14.84,1893500.0,14.82,14.85,14.77,14.84,1893500.0
2012-01-19 10:25:00,14.84,14.91,14.77,14.82,2639000.0,14.84,14.91,14.77,14.82,2639000.0
2012-01-19 10:30:00,14.82,14.89,14.79,14.86,1353100.0,14.82,14.89,14.79,14.86,1353100.0
2012-01-19 10:35:00,14.87,14.9,14.8,14.83,1292900.0,14.87,14.9,14.8,14.83,1292900.0
2012-01-19 10:40:00,14.83,14.85,14.78,14.84,1045100.0,14.83,14.85,14.78,14.84,1045100.0
2012-01-19 10:45:00,14.84,14.84,14.79,14.8,719600.0,14.84,14.84,14.79,14.8,719600.0
2012-01-19 10:50:00,14.8,14.81,14.72,14.74,1609300.0,14.8,14.81,14.72,14.74,1609300.0
2012-01-19 10:55:00,14.75,14.84,14.74,14.8,977900.0,14.75,14.84,14.74,14.8,977900.0
2012-01-19 11:00:00,14.8,14.91,14.8,14.85,1167600.0,14.8,14.91,14.8,14.85,1167600.0
2012-01-19 11:05:00,14.85,14.89,14.82,14.82,717500.0,14.85,14.89,14.82,14.82,717500.0
2012-01-19 11:10:00,14.82,14.84,14.8,14.81,523600.0,14.82,14.84,14.8,14.81,523600.0
2012-01-19 11:15:00,14.81,14.93,14.81,14.92,1078700.0,14.81,14.93,14.81,14.92,1078700.0
2012-01-19 11:20:00,14.91,14.92,14.86,14.88,711900.0,14.91,14.92,14.86,14.88,711900.0
2012-01-19 11:25:00,14.89,14.9,14.86,14.89,553000.0,14.89,14.9,14.86,14.89,553000.0
2012-01-19 11:30:00,14.88,14.92,14.84,14.85,882000.0,14.88,14.92,14.84,14.85,882000.0
2012-01-19 11:35:00,14.85,14.86,14.79,14.84,952700.0,14.85,14.86,14.79,14.84,952700.0
2012-01-19 11:40:00,14.83,14.88,14.8,14.86,460600.0,14.83,14.88,14.8,14.86,460600.0
2012-01-19 11:45:00,14.87,14.88,14.81,14.84,408800.0,14.87,14.88,14.81,14.84,408800.0
2012-01-19 11:50:00,14.84,14.87,14.82,14.85,438200.0,14.84,14.87,14.82,14.85,438200.0
2012-01-19 11:55:00,14.85,14.86,14.79,14.8,711900.0,14.85,14.86,14.79,14.8,711900.0
2012-01-19 12:00:00,14.8,14.82,14.72,14.75,1123500.0,14.8,14.82,14.72,14.75,1123500.0
2012-01-19 12:05:00,14.76,14.81,14.74,14.79,690200.0,14.76,14.81,14.74,14.79,690200.0
2012-01-19 12:10:00,14.79,14.8,14.75,14.78,282100.0,14.79,14.8,14.75,14.78,282100.0
2012-01-19 12:15:00,14.78,14.8,14.74,14.76,408800.0,14.78,14.8,14.74,14.76,408800.0
2012-01-19 12:20:00,14.75,14.78,14.75,14.76,199500.0,14.75,14.78,14.75,14.76,199500.0
2012-01-19 12:25:00,14.77,14.78,14.74,14.76,524300.0,14.77,14.78,14.74,14.76,524300.0
2012-01-19 12:30:00,14.75,14.79,14.74,14.79,374500.0,14.75,14.79,14.74,14.79,374500.0
2012-01-19 12:35:00,14.79,14.79,14.7,14.72,716100.0,14.79,14.79,14.7,14.72,716100.0
2012-01-19 12:40:00,14.72,14.72,14.65,14.66,716100.0,14.72,14.72,14.65,14.66,716100.0
2012-01-19 12:45:00,14.66,14.7,14.66,14.69,453600.0,14.66,14.7,14.66,14.69,453600.0
2012-01-19 12:50:00,14.69,14.7,14.61,14.63,1157100.0,14.69,14.7,14.61,14.63,1157100.0
2012-01-19 12:55:00,14.63,14.75,14.62,14.74,650300.0,14.63,14.75,14.62,14.74,650300.0
2012-01-19 13:00:00,14.74,14.79,14.74,14.75,525700.0,14.74,14.79,14.74,14.75,525700.0
2012-01-19 13:05:00,14.75,14.76,14.7,14.72,452200.0,14.75,14.76,14.7,14.72,452200.0
2012-01-19 13:10:00,14.72,14.74,14.69,14.71,205800.0,14.72,14.74,14.69,14.71,205800.0
2012-01-19 13:15:00,14.7,14.7,14.66,14.69,219800.0,14.7,14.7,14.66,14.69,219800.0
2012-01-19 13:20:00,14.68,14.75,14.68,14.73,457800.0,14.68,14.75,14.68,14.73,457800.0
2012-01-19 13:25:00,14.72,14.8,14.72,14.77,476700.0,14.72,14.8,14.72,14.77,476700.0
2012-01-19 13:30:00,14.77,14.8,14.76,14.8,207900.0,14.77,14.8,14.76,14.8,207900.0
2012-01-19 13:35:00,14.8,14.84,14.8,14.82,604800.0,14.8,14.84,14.8,14.82,604800.0
2012-01-19 13:40:00,14.83,14.84,14.8,14.83,575400.0,14.83,14.84,14.8,14.83,575400.0
2012-01-19 13:45:00,14.83,14.83,14.8,14.81,283500.0,14.83,14.83,14.8,14.81,283500.0
2012-01-19 13:50:00,14.8,14.81,14.76,14.78,251300.0,14.8,14.81,14.76,14.78,251300.0
2012-01-19 13:55:00,14.79,14.8,14.76,14.77,325500.0,14.79,14.8,14.76,14.77,325500.0
2012-01-19 14:00:00,14.77,14.79,14.76,14.79,233100.0,14.77,14.79,14.76,14.79,233100.0
2012-01-19 14:05:00,14.78,14.83,14.78,14.83,520100.0,14.78,14.83,14.78,14.83,520100.0
2012-01-19 14:10:00,14.83,14.88,14.83,14.87,980700.0,14.83,14.88,14.83,14.87,980700.0
2012-01-19 14:15:00,14.86,14.89,14.84,14.84,451500.0,14.86,14.89,14.84,14.84,451500.0
2012-01-19 14:20:00,14.83,14.86,14.83,14.84,240100.0,14.83,14.86,14.83,14.84,240100.0
2012-01-19 14:25:00,14.85,14.85,14.81,14.83,338100.0,14.85,14.85,14.81,14.83,338100.0
2012-01-19 14:30:00,14.82,14.84,14.78,14.79,421400.0,14.82,14.84,14.78,14.79,421400.0
2012-01-19 14:35:00,14.79,14.8,14.76,14.77,396900.0,14.79,14.8,14.76,14.77,396900.0
2012-01-19 14:40:00,14.77,14.79,14.74,14.77,360500.0,14.77,14.79,14.74,14.77,360500.0
2012-01-19 14:45:00,14.77,14.78,14.74,14.75,340200.0,14.77,14.78,14.74,14.75,340200.0
2012-01-19 14:50:00,14.76,14.8,14.74,14.78,588000.0,14.76,14.8,14.74,14.78,588000.0
2012-01-19 14:55:00,14.78,14.8,14.76,14.78,267400.0,14.78,14.8,14.76,14.78,267400.0
2012-01-19 15:00:00,14.78,14.84,14.77,14.83,628600.0,14.78,14.84,14.77,14.83,628600.0
2012-01-19 15:05:00,14.83,14.89,14.82,14.86,895300.0,14.83,14.89,14.82,14.86,895300.0
2012-01-19 15:10:00,14.86,14.88,14.84,14.84,510300.0,14.86,14.88,14.84,14.84,510300.0
2012-01-19 15:15:00,14.85,14.85,14.79,14.81,501900.0,14.85,14.85,14.79,14.81,501900.0
2012-01-19 15:20:00,14.81,14.86,14.79,14.84,483700.0,14.81,14.86,14.79,14.84,483700.0
2012-01-19 15:25:00,14.84,14.89,14.81,14.81,1404200.0,14.84,14.89,14.81,14.81,1404200.0
2012-01-19 15:30:00,14.81,14.87,14.81,14.87,924000.0,14.81,14.87,14.81,14.87,924000.0
2012-01-19 15:35:00,14.87,14.94,14.87,14.89,2020200.0,14.87,14.94,14.87,14.89,2020200.0
2012-01-19 15:40:00,14.89,14.91,14.84,14.9,1195600.0,14.89,14.91,14.84,14.9,1195600.0
2012-01-19 15:45:00,14.89,14.91,14.87,14.88,1048600.0,14.89,14.91,14.87,14.88,1048600.0
2012-01-19 15:50:00,14.87,14.88,14.77,14.81,1858500.0,14.87,14.88,14.77,14.81,1858500.0
2012-01-19 15:55:00,14.8,14.82,14.77,14.78,2140600.0,14.8,14.82,14.77,14.78,2140600.0
2012-01-20 09:30:00,14.66,14.89,14.58,14.89,2492700.0,14.66,14.89,14.58,14.89,2492700.0
2012-01-20 09:35:00,14.89,14.97,14.8,14.87,2549400.0,14.89,14.97,14.8,14.87,2549400.0
2012-01-20 09:40:00,14.86,14.95,14.79,14.84,1718500.0,14.86,14.95,14.79,14.84,1718500.0
2012-01-20 09:45:00,14.85,14.85,14.68,14.72,1452500.0,14.85,14.85,14.68,14.72,1452500.0
2012-01-20 09:50:00,14.73,14.8,14.68,14.77,968800.0,14.73,14.8,14.68,14.77,968800.0
2012-01-20 09:55:00,14.77,14.84,14.75,14.78,808500.0,14.77,14.84,14.75,14.78,808500.0
2012-01-20 10:00:00,14.79,14.8,14.6,14.65,1490300.0,14.79,14.8,14.6,14.65,1490300.0
2012-01-20 10:05:00,14.65,14.68,14.6,14.64,781200.0,14.65,14.68,14.6,14.64,781200.0
2012-01-20 10:10:00,14.63,14.65,14.53,14.65,1432200.0,14.63,14.65,14.53,14.65,1432200.0
2012-01-20 10:15:00,14.65,14.66,14.58,14.61,429100.0,14.65,14.66,14.58,14.61,429100.0
2012-01-20 10:20:00,14.6,14.68,14.54,14.62,917000.0,14.6,14.68,14.54,14.62,917000.0
2012-01-20 10:25:00,14.61,14.64,14.56,14.57,639800.0,14.61,14.64,14.56,14.57,639800.0
2012-01-20 10:30:00,14.58,14.59,14.5,14.55,1014300.0,14.58,14.59,14.5,14.55,1014300.0
2012-01-20 10:35:00,14.55,14.57,14.49,14.49,679700.0,14.55,14.57,14.49,14.49,679700.0
2012-01-20 10:40:00,14.49,14.52,14.43,14.45,1073800.0,14.49,14.52,14.43,14.45,1073800.0
2012-01-20 10:45:00,14.45,14.53,14.45,14.53,882000.0,14.45,14.53,14.45,14.53,882000.0
2012-01-20 10:50:00,14.52,14.53,14.48,14.51,338800.0,14.52,14.53,14.48,14.51,338800.0
2012-01-20 10:55:00,14.5,14.53,14.49,14.5,217700.0,14.5,14.53,14.49,14.5,217700.0
2012-01-20 11:00:00,14.5,14.57,14.49,14.56,616700.0,14.5,14.57,14.49,14.56,616700.0
2012-01-20 11:05:00,14.56,14.57,14.53,14.55,385700.0,14.56,14.57,14.53,14.55,385700.0
2012-01-20 11:10:00,14.54,14.63,14.53,14.58,862400.0,14.54,14.63,14.53,14.58,862400.0
2012-01-20 11:15:00,14.57,14.58,14.51,14.51,461300.0,14.57,14.58,14.51,14.51,461300.0
2012-01-20 11:20:00,14.52,14.55,14.46,14.46,600600.0,14.52,14.55,14.46,14.46,600600.0
2012-01-20 11:25:00,14.46,14.49,14.46,14.47,237300.0,14.46,14.49,14.46,14.47,237300.0
2012-01-20 11:30:00,14.47,14.48,14.37,14.37,1180900.0,14.47,14.48,14.37,14.37,1180900.0
2012-01-20 11:35:00,14.37,14.42,14.31,14.35,1197700.0,14.37,14.42,14.31,14.35,1197700.0
2012-01-20 11:40:00,14.34,14.39,14.34,14.38,695100.0,14.34,14.39,14.34,14.38,695100.0
2012-01-20 11:45:00,14.38,14.41,14.35,14.41,445900.0,14.38,14.41,14.35,14.41,445900.0
2012-01-20 11:50:00,14.41,14.42,14.36,14.39,565600.0,14.41,14.42,14.36,14.39,565600.0
2012-01-20 11:55:00,14.4,14.43,14.36,14.38,455000.0,14.4,14.43,14.36,14.38,455000.0
2012-01-20 12:00:00,14.38,14.46,14.37,14.43,616700.0,14.38,14.46,14.37,14.43,616700.0
2012-01-20 12:05:00,14.43,14.46,14.39,14.43,519400.0,14.43,14.46,14.39,14.43,519400.0
2012-01-20 12:10:00,14.44,14.46,14.4,14.41,520800.0,14.44,14.46,14.4,14.41,520800.0
2012-01-20 12:15:00,14.41,14.42,14.37,14.41,427700.0,14.41,14.42,14.37,14.41,427700.0
2012-01-20 12:20:00,14.41,14.42,14.37,14.39,251300.0,14.41,14.42,14.37,14.39,251300.0
2012-01-20 12:25:00,14.39,14.39,14.34,14.39,559300.0,14.39,14.39,14.34,14.39,559300.0
2012-01-20 12:30:00,14.39,14.4,14.35,14.38,266700.0,14.39,14.4,14.35,14.38,266700.0
2012-01-20 12:35:00,14.38,14.39,14.36,14.36,461300.0,14.38,14.39,14.36,14.36,461300.0
2012-01-20 12:40:00,14.38,14.43,14.36,14.43,413000.0,14.38,14.43,14.36,14.43,413000.0
2012-01-20 12:45:00,14.43,14.43,14.38,14.39,258300.0,14.43,14.43,14.38,14.39,258300.0
2012-01-20 12:50:00,14.39,14.42,14.36,14.36,326900.0,14.39,14.42,14.36,14.36,326900.0
2012-01-20 12:55:00,14.36,14.39,14.36,14.38,275800.0,14.36,14.39,14.36,14.38,275800.0
2012-01-20 13:00:00,14.37,14.39,14.3,14.32,950600.0,14.37,14.39,14.3,14.32,950600.0
2012-01-20 13:05:00,14.32,14.33,14.25,14.26,1360800.0,14.32,14.33,14.25,14.26,1360800.0
2012-01-20 13:10:00,14.26,14.32,14.24,14.31,1130500.0,14.26,14.32,14.24,14.31,1130500.0
2012-01-20 13:15:00,14.31,14.32,14.27,14.31,347200.0,14.31,14.32,14.27,14.31,347200.0
2012-01-20 13:20:00,14.31,14.31,14.27,14.31,379400.0,14.31,14.31,14.27,14.31,379400.0
2012-01-20 13:25:00,14.31,14.35,14.28,14.35,553700.0,14.31,14.35,14.28,14.35,553700.0
2012-01-20 13:30:00,14.34,14.38,14.32,14.37,858200.0,14.34,14.38,14.32,14.37,858200.0
2012-01-20 13:35:00,14.37,14.4,14.37,14.38,529900.0,14.37,14.4,14.37,14.38,529900.0
2012-01-20 13:40:00,14.38,14.39,14.33,14.34,331100.0,14.38,14.39,14.33,14.34,331100.0
2012-01-20 13:45:00,14.34,14.37,14.34,14.37,483000.0,14.34,14.37,14.34,14.37,483000.0
2012-01-20 13:50:00,14.37,14.41,14.36,14.38,664300.0,14.37,14.41,14.36,14.38,664300.0
2012-01-20 13:55:00,14.38,14.38,14.35,14.35,211400.0,14.38,14.38,14.35,14.35,211400.0
2012-01-20 14:00:00,14.35,14.36,14.32,14.34,281400.0,14.35,14.36,14.32,14.34,281400.0
2012-01-20 14:05:00,14.34,14.36,14.32,14.33,410900.0,14.34,14.36,14.32,14.33,410900.0
2012-01-20 14:10:00,14.32,14.34,14.3,14.31,291200.0,14.32,14.34,14.3,14.31,291200.0
2012-01-20 14:15:00,14.31,14.32,14.29,14.3,303100.0,14.31,14.32,14.29,14.3,303100.0
2012-01-20 14:20:00,14.3,14.31,14.29,14.3,238000.0,14.3,14.31,14.29,14.3,238000.0
2012-01-20 14:25:00,14.29,14.3,14.29,14.3,428400.0,14.29,14.3,14.29,14.3,428400.0
2012-01-20 14:30:00,14.3,14.3,14.29,14.29,360500.0,14.3,14.3,14.29,14.29,360500.0
2012-01-20 14:35:00,14.29,14.31,14.27,14.27,656600.0,14.29,14.31,14.27,14.27,656600.0
2012-01-20 14:40:00,14.27,14.32,14.27,14.32,694400.0,14.27,14.32,14.27,14.32,694400.0
2012-01-20 14:45:00,14.31,14.33,14.29,14.32,438200.0,14.31,14.33,14.29,14.32,438200.0
2012-01-20 14:50:00,14.32,14.33,14.31,14.32,128100.0,14.32,14.33,14.31,14.32,128100.0
2012-01-20 14:55:00,14.32,14.32,14.29,14.3,250600.0,14.32,14.32,14.29,14.3,250600.0
2012-01-20 15:00:00,14.3,14.31,14.29,14.29,273700.0,14.3,14.31,14.29,14.29,273700.0
2012-01-20 15:05:00,14.3,14.31,14.29,14.31,246400.0,14.3,14.31,14.29,14.31,246400.0
2012-01-20 15:10:00,14.31,14.32,14.3,14.32,403900.0,14.31,14.32,14.3,14.32,403900.0
2012-01-20 15:15:00,14.32,14.36,14.32,14.33,536900.0,14.32,14.36,14.32,14.33,536900.0
2012-01-20 15:20:00,14.33,14.34,14.31,14.32,386400.0,14.33,14.34,14.31,14.32,386400.0
2012-01-20 15:25:00,14.33,14.35,14.31,14.35,339500.0,14.33,14.35,14.31,14.35,339500.0
2012-01-20 15:30:00,14.35,14.36,14.34,14.34,386400.0,14.35,14.36,14.34,14.34,386400.0
2012-01-20 15:35:00,14.34,14.35,14.32,14.32,377300.0,14.34,14.35,14.32,14.32,377300.0
2012-01-20 15:40:00,14.33,14.34,14.31,14.33,448700.0,14.33,14.34,14.31,14.33,448700.0
2012-01-20 15:45:00,14.32,14.34,14.31,14.33,495600.0,14.32,14.34,14.31,14.33,495600.0
2012-01-20 15:50:00,14.33,14.34,14.31,14.32,632800.0,14.33,14.34,14.31,14.32,632800.0
2012-01-20 15:55:00,14.32,14.33,14.3,14.32,1488200.0,14.32,14.33,14.3,14.32,1488200.0
2012-01-23 09:30:00,14.1,14.23,14.0,14.09,2205700.0,14.1,14.23,14.0,14.09,2205700.0
2012-01-23 09:35:00,14.09,14.2,13.94,13.94,1617000.0,14.09,14.2,13.94,13.94,1617000.0
2012-01-23 09:40:00,13.95,14.03,13.89,13.96,1799700.0,13.95,14.03,13.89,13.96,1799700.0
2012-01-23 09:45:00,13.95,13.96,13.76,13.78,2281300.0,13.95,13.96,13.76,13.78,2281300.0
2012-01-23 09:50:00,13.78,13.82,13.71,13.73,1917300.0,13.78,13.82,13.71,13.73,1917300.0
2012-01-23 09:55:00,13.74,13.8,13.73,13.77,1160600.0,13.74,13.8,13.73,13.77,1160600.0
2012-01-23 10:00:00,13.78,13.89,13.76,13.83,1952300.0,13.78,13.89,13.76,13.83,1952300.0
2012-01-23 10:05:00,13.82,13.83,13.73,13.76,1220800.0,13.82,13.83,13.73,13.76,1220800.0
2012-01-23 10:10:00,13.75,13.83,13.65,13.7,1730400.0,13.75,13.83,13.65,13.7,1730400.0
2012-01-23 10:15:00,13.7,13.74,13.69,13.71,1113700.0,13.7,13.74,13.69,13.71,1113700.0
2012-01-23 10:20:00,13.7,13.74,13.66,13.7,964600.0,13.7,13.74,13.66,13.7,964600.0
2012-01-23 10:25:00,13.71,13.74,13.69,13.7,742700.0,13.71,13.74,13.69,13.7,742700.0
2012-01-23 10:30:00,13.7,13.72,13.65,13.71,937300.0,13.7,13.72,13.65,13.71,937300.0
2012-01-23 10:35:00,13.71,13.77,13.68,13.75,1248800.0,13.71,13.77,13.68,13.75,1248800.0
2012-01-23 10:40:00,13.75,13.81,13.73,13.79,834400.0,13.75,13.81,13.73,13.79,834400.0
2012-01-23 10:45:00,13.79,13.84,13.77,13.8,728700.0,13.79,13.84,13.77,13.8,728700.0
2012-01-23 10:50:00,13.8,13.84,13.77,13.81,441000.0,13.8,13.84,13.77,13.81,441000.0
2012-01-23 10:55:00,13.83,13.85,13.81,13.83,581000.0,13.83,13.85,13.81,13.83,581000.0
2012-01-23 11:00:00,13.83,13.83,13.76,13.78,622300.0,13.83,13.83,13.76,13.78,622300.0
2012-01-23 11:05:00,13.79,13.82,13.74,13.76,497000.0,13.79,13.82,13.74,13.76,497000.0
2012-01-23 11:10:00,13.76,13.78,13.73,13.75,487200.0,13.76,13.78,13.73,13.75,487200.0
2012-01-23 11:15:00,13.75,13.81,13.74,13.79,569100.0,13.75,13.81,13.74,13.79,569100.0
2012-01-23 11:20:00,13.79,13.81,13.77,13.8,310800.0,13.79,13.81,13.77,13.8,310800.0
2012-01-23 11:25:00,13.8,13.81,13.75,13.77,331800.0,13.8,13.81,13.75,13.77,331800.0
2012-01-23 11:30:00,13.76,13.8,13.74,13.75,477400.0,13.76,13.8,13.74,13.75,477400.0
2012-01-23 11:35:00,13.76,13.77,13.71,13.72,579600.0,13.76,13.77,13.71,13.72,579600.0
2012-01-23 11:40:00,13.72,13.73,13.67,13.68,952700.0,13.72,13.73,13.67,13.68,952700.0
2012-01-23 11:45:00,13.68,13.7,13.66,13.68,621600.0,13.68,13.7,13.66,13.68,621600.0
2012-01-23 11:50:00,13.68,13.71,13.68,13.7,644000.0,13.68,13.71,13.68,13.7,644000.0
2012-01-23 11:55:00,13.7,13.71,13.67,13.67,685300.0,13.7,13.71,13.67,13.67,685300.0
2012-01-23 12:00:00,13.68,13.68,13.6,13.64,1325800.0,13.68,13.68,13.6,13.64,1325800.0
2012-01-23 12:05:00,13.63,13.67,13.62,13.66,714700.0,13.63,13.67,13.62,13.66,714700.0
2012-01-23 12:10:00,13.66,13.7,13.66,13.68,1039500.0,13.66,13.7,13.66,13.68,1039500.0
2012-01-23 12:15:00,13.68,13.69,13.64,13.67,592900.0,13.68,13.69,13.64,13.67,592900.0
2012-01-23 12:20:00,13.67,13.71,13.66,13.7,364700.0,13.67,13.71,13.66,13.7,364700.0
2012-01-23 12:25:00,13.71,13.71,13.67,13.7,258300.0,13.71,13.71,13.67,13.7,258300.0
2012-01-23 12:30:00,13.7,13.75,13.7,13.74,569800.0,13.7,13.75,13.7,13.74,569800.0
2012-01-23 12:35:00,13.74,13.76,13.72,13.76,369600.0,13.74,13.76,13.72,13.76,369600.0
2012-01-23 12:40:00,13.76,13.78,13.73,13.73,273700.0,13.76,13.78,13.73,13.73,273700.0
2012-01-23 12:45:00,13.74,13.76,13.72,13.72,289100.0,13.74,13.76,13.72,13.72,289100.0
2012-01-23 12:50:00,13.73,13.78,13.72,13.76,309400.0,13.73,13.78,13.72,13.76,309400.0
2012-01-23 12:55:00,13.76,13.78,13.75,13.77,109200.0,13.76,13.78,13.75,13.77,109200.0
2012-01-23 13:00:00,13.77,13.79,13.76,13.76,390600.0,13.77,13.79,13.76,13.76,390600.0
2012-01-23 13:05:00,13.76,13.79,13.76,13.77,131600.0,13.76,13.79,13.76,13.77,131600.0
2012-01-23 13:10:00,13.76,13.77,13.73,13.73,310800.0,13.76,13.77,13.73,13.73,310800.0
2012-01-23 13:15:00,13.73,13.73,13.67,13.67,535500.0,13.73,13.73,13.67,13.67,535500.0
2012-01-23 13:20:00,13.68,13.69,13.66,13.68,501200.0,13.68,13.69,13.66,13.68,501200.0
2012-01-23 13:25:00,13.67,13.71,13.67,13.69,344400.0,13.67,13.71,13.67,13.69,344400.0
2012-01-23 13:30:00,13.69,13.73,13.67,13.72,419300.0,13.69,13.73,13.67,13.72,419300.0
2012-01-23 13:35:00,13.71,13.73,13.68,13.73,291200.0,13.71,13.73,13.68,13.73,291200.0
2012-01-23 13:40:00,13.73,13.74,13.69,13.69,178500.0,13.73,13.74,13.69,13.69,178500.0
2012-01-23 13:45:00,13.69,13.69,13.63,13.66,922600.0,13.69,13.69,13.63,13.66,922600.0
2012-01-23 13:50:00,13.65,13.66,13.64,13.64,312200.0,13.65,13.66,13.64,13.64,312200.0
2012-01-23 13:55:00,13.65,13.67,13.63,13.65,511000.0,13.65,13.67,13.63,13.65,511000.0
2012-01-23 14:00:00,13.65,13.68,13.64,13.67,352100.0,13.65,13.68,13.64,13.67,352100.0
2012-01-23 14:05:00,13.68,13.68,13.64,13.66,333900.0,13.68,13.68,13.64,13.66,333900.0
2012-01-23 14:10:00,13.67,13.67,13.64,13.65,305200.0,13.67,13.67,13.64,13.65,305200.0
2012-01-23 14:15:00,13.65,13.66,13.63,13.63,343700.0,13.65,13.66,13.63,13.63,343700.0
2012-01-23 14:20:00,13.63,13.66,13.62,13.63,440300.0,13.63,13.66,13.62,13.63,440300.0
2012-01-23 14:25:00,13.63,13.65,13.63,13.64,218400.0,13.63,13.65,13.63,13.64,218400.0
2012-01-23 14:30:00,13.64,13.65,13.62,13.63,167300.0,13.64,13.65,13.62,13.63,167300.0
2012-01-23 14:35:00,13.63,13.64,13.59,13.61,504000.0,13.63,13.64,13.59,13.61,504000.0
2012-01-23 14:40:00,13.6,13.61,13.55,13.55,1204700.0,13.6,13.61,13.55,13.55,1204700.0
2012-01-23 14:45:00,13.55,13.58,13.53,13.54,826700.0,13.55,13.58,13.53,13.54,826700.0
2012-01-23 14:50:00,13.55,13.56,13.52,13.52,526400.0,13.55,13.56,13.52,13.52,526400.0
2012-01-23 14:55:00,13.53,13.6,13.53,13.6,971600.0,13.53,13.6,13.53,13.6,971600.0
2012-01-23 15:00:00,13.6,13.6,13.53,13.56,716800.0,13.6,13.6,13.53,13.56,716800.0
2012-01-23 15:05:00,13.57,13.61,13.54,13.54,518700.0,13.57,13.61,13.54,13.54,518700.0
2012-01-23 15:10:00,13.54,13.57,13.53,13.54,606200.0,13.54,13.57,13.53,13.54,606200.0
2012-01-23 15:15:00,13.54,13.57,13.48,13.5,933100.0,13.54,13.57,13.48,13.5,933100.0
2012-01-23 15:20:00,13.5,13.54,13.49,13.52,471100.0,13.5,13.54,13.49,13.52,471100.0
2012-01-23 15:25:00,13.51,13.53,13.5,13.51,308000.0,13.51,13.53,13.5,13.51,308000.0
2012-01-23 15:30:00,13.51,13.55,13.5,13.51,649600.0,13.51,13.55,13.5,13.51,649600.0
2012-01-23 15:35:00,13.51,13.51,13.46,13.47,1133300.0,13.51,13.51,13.46,13.47,1133300.0
2012-01-23 15:40:00,13.47,13.49,13.43,13.45,1492400.0,13.47,13.49,13.43,13.45,1492400.0
2012-01-23 15:45:00,13.44,13.46,13.44,13.45,789600.0,13.44,13.46,13.44,13.45,789600.0
2012-01-23 15:50:00,13.46,13.46,13.38,13.38,1424500.0,13.46,13.46,13.38,13.38,1424500.0
2012-01-23 15:55:00,13.39,13.43,13.37,13.42,1964900.0,13.39,13.43,13.37,13.42,1964900.0
2012-01-24 09:30:00,13.16,13.2,13.07,13.1,2174200.0,13.16,13.2,13.07,13.1,2174200.0
2012-01-24 09:35:00,13.09,13.25,13.08,13.22,1500100.0,13.09,13.25,13.08,13.22,1500100.0
2012-01-24 09:40:00,13.22,13.34,13.21,13.31,1822100.0,13.22,13.34,13.21,13.31,1822100.0
2012-01-24 09:45:00,13.31,13.46,13.25,13.43,1953700.0,13.31,13.46,13.25,13.43,1953700.0
2012-01-24 09:50:00,13.43,13.43,13.36,13.42,994000.0,13.43,13.43,13.36,13.42,994000.0
2012-01-24 09:55:00,13.42,13.53,13.42,13.42,1399300.0,13.42,13.53,13.42,13.42,1399300.0
2012-01-24 10:00:00,13.42,13.47,13.4,13.44,715400.0,13.42,13.47,13.4,13.44,715400.0
2012-01-24 10:05:00,13.45,13.45,13.37,13.4,508200.0,13.45,13.45,13.37,13.4,508200.0
2012-01-24 10:10:00,13.39,13.4,13.31,13.33,865900.0,13.39,13.4,13.31,13.33,865900.0
2012-01-24 10:15:00,13.33,13.34,13.27,13.32,665700.0,13.33,13.34,13.27,13.32,665700.0
2012-01-24 10:20:00,13.33,13.33,13.28,13.3,417900.0,13.33,13.33,13.28,13.3,417900.0
2012-01-24 10:25:00,13.29,13.3,13.23,13.27,718900.0,13.29,13.3,13.23,13.27,718900.0
2012-01-24 10:30:00,13.27,13.29,13.21,13.28,534800.0,13.27,13.29,13.21,13.28,534800.0
2012-01-24 10:35:00,13.28,13.32,13.27,13.29,829500.0,13.28,13.32,13.27,13.29,829500.0
2012-01-24 10:40:00,13.29,13.33,13.28,13.31,826700.0,13.29,13.33,13.28,13.31,826700.0
2012-01-24 10:45:00,13.31,13.39,13.31,13.39,676200.0,13.31,13.39,13.31,13.39,676200.0
2012-01-24 10:50:00,13.39,13.44,13.37,13.41,1117900.0,13.39,13.44,13.37,13.41,1117900.0
2012-01-24 10:55:00,13.4,13.41,13.33,13.38,514500.0,13.4,13.41,13.33,13.38,514500.0
2012-01-24 11:00:00,13.38,13.4,13.35,13.36,324100.0,13.38,13.4,13.35,13.36,324100.0
2012-01-24 11:05:00,13.35,13.36,13.27,13.29,842800.0,13.35,13.36,13.27,13.29,842800.0
2012-01-24 11:10:00,13.3,13.33,13.29,13.31,360500.0,13.3,13.33,13.29,13.31,360500.0
2012-01-24 11:15:00,13.3,13.33,13.29,13.3,230300.0,13.3,13.33,13.29,13.3,230300.0
2012-01-24 11:20:00,13.3,13.34,13.29,13.29,251300.0,13.3,13.34,13.29,13.29,251300.0
2012-01-24 11:25:00,13.3,13.34,13.3,13.31,219800.0,13.3,13.34,13.3,13.31,219800.0
2012-01-24 11:30:00,13.3,13.33,13.24,13.24,366100.0,13.3,13.33,13.24,13.24,366100.0
2012-01-24 11:35:00,13.24,13.3,13.24,13.29,343000.0,13.24,13.3,13.24,13.29,343000.0
2012-01-24 11:40:00,13.29,13.32,13.28,13.31,332500.0,13.29,13.32,13.28,13.31,332500.0
2012-01-24 11:45:00,13.29,13.29,13.26,13.27,257600.0,13.29,13.29,13.26,13.27,257600.0
2012-01-24 11:50:00,13.27,13.28,13.18,13.2,682500.0,13.27,13.28,13.18,13.2,682500.0
2012-01-24 11:55:00,13.2,13.24,13.2,13.23,359800.0,13.2,13.24,13.2,13.23,359800.0
2012-01-24 12:00:00,13.23,13.26,13.22,13.22,315700.0,13.23,13.26,13.22,13.22,315700.0
2012-01-24 12:05:00,13.22,13.25,13.22,13.25,188300.0,13.22,13.25,13.22,13.25,188300.0
2012-01-24 12:10:00,13.24,13.24,13.21,13.23,259000.0,13.24,13.24,13.21,13.23,259000.0
2012-01-24 12:15:00,13.22,13.25,13.22,13.24,234500.0,13.22,13.25,13.22,13.24,234500.0
2012-01-24 12:20:00,13.25,13.25,13.22,13.23,282100.0,13.25,13.25,13.22,13.23,282100.0
2012-01-24 12:25:00,13.23,13.24,13.22,13.23,213500.0,13.23,13.24,13.22,13.23,213500.0
2012-01-24 12:30:00,13.22,13.24,13.21,13.24,253400.0,13.22,13.24,13.21,13.24,253400.0
2012-01-24 12:35:00,13.24,13.25,13.23,13.24,163800.0,13.24,13.25,13.23,13.24,163800.0
2012-01-24 12:40:00,13.24,13.26,13.23,13.26,242200.0,13.24,13.26,13.23,13.26,242200.0
2012-01-24 12:45:00,13.26,13.28,13.26,13.27,256900.0,13.26,13.28,13.26,13.27,256900.0
2012-01-24 12:50:00,13.27,13.28,13.25,13.26,473200.0,13.27,13.28,13.25,13.26,473200.0
2012-01-24 12:55:00,13.25,13.28,13.24,13.28,261100.0,13.25,13.28,13.24,13.28,261100.0
2012-01-24 13:00:00,13.28,13.28,13.24,13.25,224700.0,13.28,13.28,13.24,13.25,224700.0
2012-01-24 13:05:00,13.25,13.26,13.23,13.24,169400.0,13.25,13.26,13.23,13.24,169400.0
2012-01-24 13:10:00,13.23,13.24,13.22,13.23,323400.0,13.23,13.24,13.22,13.23,323400.0
2012-01-24 13:15:00,13.22,13.23,13.21,13.22,256200.0,13.22,13.23,13.21,13.22,256200.0
2012-01-24 13:20:00,13.21,13.24,13.21,13.22,262500.0,13.21,13.24,13.21,13.22,262500.0
2012-01-24 13:25:00,13.22,13.22,13.2,13.22,238700.0,13.22,13.22,13.2,13.22,238700.0
2012-01-24 13:30:00,13.23,13.24,13.22,13.23,350000.0,13.23,13.24,13.22,13.23,350000.0
2012-01-24 13:35:00,13.23,13.24,13.21,13.22,149100.0,13.23,13.24,13.21,13.22,149100.0
2012-01-24 13:40:00,13.22,13.25,13.22,13.23,203700.0,13.22,13.25,13.22,13.23,203700.0
2012-01-24 13:45:00,13.23,13.25,13.22,13.25,204400.0,13.23,13.25,13.22,13.25,204400.0
2012-01-24 13:50:00,13.25,13.25,13.21,13.22,280700.0,13.25,13.25,13.21,13.22,280700.0
2012-01-24 13:55:00,13.21,13.23,13.21,13.22,98000.0,13.21,13.23,13.21,13.22,98000.0
2012-01-24 14:00:00,13.23,13.26,13.23,13.24,285600.0,13.23,13.26,13.23,13.24,285600.0
2012-01-24 14:05:00,13.25,13.26,13.24,13.26,184800.0,13.25,13.26,13.24,13.26,184800.0
2012-01-24 14:10:00,13.26,13.26,13.24,13.24,238000.0,13.26,13.26,13.24,13.24,238000.0
2012-01-24 14:15:00,13.24,13.25,13.22,13.22,169400.0,13.24,13.25,13.22,13.22,169400.0
2012-01-24 14:20:00,13.22,13.24,13.21,13.24,169400.0,13.22,13.24,13.21,13.24,169400.0
2012-01-24 14:25:00,13.24,13.24,13.22,13.22,163100.0,13.24,13.24,13.22,13.22,163100.0
2012-01-24 14:30:00,13.22,13.23,13.2,13.21,240100.0,13.22,13.23,13.2,13.21,240100.0
2012-01-24 14:35:00,13.21,13.22,13.2,13.21,174300.0,13.21,13.22,13.2,13.21,174300.0
2012-01-24 14:40:00,13.21,13.22,13.2,13.21,286300.0,13.21,13.22,13.2,13.21,286300.0
2012-01-24 14:45:00,13.21,13.22,13.18,13.19,409500.0,13.21,13.22,13.18,13.19,409500.0
2012-01-24 14:50:00,13.18,13.2,13.18,13.18,238000.0,13.18,13.2,13.18,13.18,238000.0
2012-01-24 14:55:00,13.19,13.21,13.16,13.17,452200.0,13.19,13.21,13.16,13.17,452200.0
2012-01-24 15:00:00,13.17,13.2,13.17,13.2,270200.0,13.17,13.2,13.17,13.2,270200.0
2012-01-24 15:05:00,13.2,13.21,13.19,13.21,893900.0,13.2,13.21,13.19,13.21,893900.0
2012-01-24 15:10:00,13.21,13.28,13.21,13.28,707000.0,13.21,13.28,13.21,13.28,707000.0
2012-01-24 15:15:00,13.28,13.36,13.28,13.36,1124200.0,13.28,13.36,13.28,13.36,1124200.0
2012-01-24 15:20:00,13.36,13.36,13.3,13.31,807800.0,13.36,13.36,13.3,13.31,807800.0
2012-01-24 15:25:00,13.31,13.34,13.27,13.3,447300.0,13.31,13.34,13.27,13.3,447300.0
2012-01-24 15:30:00,13.3,13.3,13.26,13.28,589400.0,13.3,13.3,13.26,13.28,589400.0
2012-01-24 15:35:00,13.29,13.29,13.25,13.26,510300.0,13.29,13.29,13.25,13.26,510300.0
2012-01-24 15:40:00,13.26,13.27,13.24,13.25,544600.0,13.26,13.27,13.24,13.25,544600.0
2012-01-24 15:45:00,13.24,13.28,13.22,13.25,779800.0,13.24,13.28,13.22,13.25,779800.0
2012-01-24 15:50:00,13.25,13.26,13.22,13.23,604100.0,13.25,13.26,13.22,13.23,604100.0
2012-01-24 15:55:00,13.24,13.25,13.22,13.23,897400.0,13.24,13.25,13.22,13.23,897400.0
2012-01-25 09:30:00,13.24,13.34,13.09,13.16,1290800.0,13.24,13.34,13.09,13.16,1290800.0
2012-01-25 09:35:00,13.16,13.36,13.14,13.31,1813000.0,13.16,13.36,13.14,13.31,1813000.0
2012-01-25 09:40:00,13.31,13.6,13.31,13.55,2865100.0,13.31,13.6,13.31,13.55,2865100.0
2012-01-25 09:45:00,13.55,13.59,13.49,13.51,1316000.0,13.55,13.59,13.49,13.51,1316000.0
2012-01-25 09:50:00,13.51,13.54,13.39,13.42,1246000.0,13.51,13.54,13.39,13.42,1246000.0
2012-01-25 09:55:00,13.42,13.46,13.38,13.41,990500.0,13.42,13.46,13.38,13.41,990500.0
2012-01-25 10:00:00,13.39,13.48,13.39,13.45,585900.0,13.39,13.48,13.39,13.45,585900.0
2012-01-25 10:05:00,13.45,13.45,13.4,13.43,406700.0,13.45,13.45,13.4,13.43,406700.0
2012-01-25 10:10:00,13.45,13.53,13.45,13.51,580300.0,13.45,13.53,13.45,13.51,580300.0
2012-01-25 10:15:00,13.51,13.51,13.44,13.45,461300.0,13.51,13.51,13.44,13.45,461300.0
2012-01-25 10:20:00,13.45,13.48,13.43,13.43,376600.0,13.45,13.48,13.43,13.43,376600.0
2012-01-25 10:25:00,13.44,13.49,13.43,13.47,272300.0,13.44,13.49,13.43,13.47,272300.0
2012-01-25 10:30:00,13.46,13.48,13.4,13.4,470400.0,13.46,13.48,13.4,13.4,470400.0
2012-01-25 10:35:00,13.39,13.41,13.36,13.38,759500.0,13.39,13.41,13.36,13.38,759500.0
2012-01-25 10:40:00,13.39,13.39,13.34,13.35,317800.0,13.39,13.39,13.34,13.35,317800.0
2012-01-25 10:45:00,13.35,13.4,13.34,13.39,433300.0,13.35,13.4,13.34,13.39,433300.0
2012-01-25 10:50:00,13.39,13.42,13.37,13.41,419300.0,13.39,13.42,13.37,13.41,419300.0
2012-01-25 10:55:00,13.4,13.42,13.37,13.41,249900.0,13.4,13.42,13.37,13.41,249900.0
2012-01-25 11:00:00,13.41,13.45,13.39,13.45,421400.0,13.41,13.45,13.39,13.45,421400.0
2012-01-25 11:05:00,13.45,13.46,13.4,13.42,422800.0,13.45,13.46,13.4,13.42,422800.0
2012-01-25 11:10:00,13.42,13.42,13.37,13.38,408800.0,13.42,13.42,13.37,13.38,408800.0
2012-01-25 11:15:00,13.38,13.39,13.3,13.33,690900.0,13.38,13.39,13.3,13.33,690900.0
2012-01-25 11:20:00,13.33,13.34,13.29,13.33,672000.0,13.33,13.34,13.29,13.33,672000.0
2012-01-25 11:25:00,13.33,13.33,13.28,13.3,611800.0,13.33,13.33,13.28,13.3,611800.0
2012-01-25 11:30:00,13.3,13.39,13.3,13.35,428400.0,13.3,13.39,13.3,13.35,428400.0
2012-01-25 11:35:00,13.35,13.36,13.33,13.33,431200.0,13.35,13.36,13.33,13.33,431200.0
2012-01-25 11:40:00,13.34,13.35,13.32,13.35,214200.0,13.34,13.35,13.32,13.35,214200.0
2012-01-25 11:45:00,13.34,13.39,13.34,13.39,242200.0,13.34,13.39,13.34,13.39,242200.0
2012-01-25 11:50:00,13.39,13.41,13.36,13.39,441000.0,13.39,13.41,13.36,13.39,441000.0
2012-01-25 11:55:00,13.39,13.43,13.39,13.4,219800.0,13.39,13.43,13.39,13.4,219800.0
2012-01-25 12:00:00,13.41,13.42,13.38,13.4,269500.0,13.41,13.42,13.38,13.4,269500.0
2012-01-25 12:05:00,13.41,13.48,13.4,13.43,679700.0,13.41,13.48,13.4,13.43,679700.0
2012-01-25 12:10:00,13.43,13.46,13.4,13.43,482300.0,13.43,13.46,13.4,13.43,482300.0
2012-01-25 12:15:00,13.43,13.47,13.43,13.47,350000.0,13.43,13.47,13.43,13.47,350000.0
2012-01-25 12:20:00,13.47,13.47,13.45,13.47,198100.0,13.47,13.47,13.45,13.47,198100.0
2012-01-25 12:25:00,13.47,13.47,13.45,13.45,320600.0,13.47,13.47,13.45,13.45,320600.0
2012-01-25 12:30:00,13.45,13.47,13.43,13.47,511700.0,13.45,13.47,13.43,13.47,511700.0
2012-01-25 12:35:00,13.47,13.47,13.43,13.44,394100.0,13.47,13.47,13.43,13.44,394100.0
2012-01-25 12:40:00,13.44,13.44,13.39,13.42,318500.0,13.44,13.44,13.39,13.42,318500.0
2012-01-25 12:45:00,13.43,13.45,13.42,13.43,138600.0,13.43,13.45,13.42,13.43,138600.0
2012-01-25 12:50:00,13.43,13.45,13.4,13.44,207900.0,13.43,13.45,13.4,13.44,207900.0
2012-01-25 12:55:00,13.44,13.45,13.4,13.41,461300.0,13.44,13.45,13.4,13.41,461300.0
2012-01-25 13:00:00,13.41,13.48,13.41,13.47,452200.0,13.41,13.48,13.41,13.47,452200.0
2012-01-25 13:05:00,13.48,13.55,13.45,13.54,1282400.0,13.48,13.55,13.45,13.54,1282400.0
2012-01-25 13:10:00,13.54,13.56,13.49,13.52,443100.0,13.54,13.56,13.49,13.52,443100.0
2012-01-25 13:15:00,13.52,13.56,13.52,13.54,409500.0,13.52,13.56,13.52,13.54,409500.0
2012-01-25 13:20:00,13.54,13.56,13.51,13.55,480200.0,13.54,13.56,13.51,13.55,480200.0
2012-01-25 13:25:00,13.55,13.57,13.54,13.55,632100.0,13.55,13.57,13.54,13.55,632100.0
2012-01-25 13:30:00,13.55,13.58,13.54,13.56,546000.0,13.55,13.58,13.54,13.56,546000.0
2012-01-25 13:35:00,13.56,13.57,13.53,13.53,273000.0,13.56,13.57,13.53,13.53,273000.0
2012-01-25 13:40:00,13.53,13.56,13.51,13.55,485100.0,13.53,13.56,13.51,13.55,485100.0
2012-01-25 13:45:00,13.55,13.56,13.53,13.55,325500.0,13.55,13.56,13.53,13.55,325500.0
2012-01-25 13:50:00,13.54,13.57,13.53,13.56,314300.0,13.54,13.57,13.53,13.56,314300.0
2012-01-25 13:55:00,13.56,13.57,13.54,13.57,210700.0,13.56,13.57,13.54,13.57,210700.0
2012-01-25 14:00:00,13.56,13.56,13.51,13.53,324100.0,13.56,13.56,13.51,13.53,324100.0
2012-01-25 14:05:00,13.52,13.53,13.5,13.52,245700.0,13.52,13.53,13.5,13.52,245700.0
2012-01-25 14:10:00,13.51,13.52,13.5,13.51,257600.0,13.51,13.52,13.5,13.51,257600.0
2012-01-25 14:15:00,13.5,13.52,13.48,13.5,374500.0,13.5,13.52,13.48,13.5,374500.0
2012-01-25 14:20:00,13.5,13.53,13.47,13.48,256900.0,13.5,13.53,13.47,13.48,256900.0
2012-01-25 14:25:00,13.48,13.5,13.46,13.49,303800.0,13.48,13.5,13.46,13.49,303800.0
2012-01-25 14:30:00,13.49,13.55,13.49,13.54,618800.0,13.49,13.55,13.49,13.54,618800.0
2012-01-25 14:35:00,13.55,13.57,13.53,13.54,732900.0,13.55,13.57,13.53,13.54,732900.0
2012-01-25 14:40:00,13.55,13.56,13.51,13.52,334600.0,13.55,13.56,13.51,13.52,334600.0
2012-01-25 14:45:00,13.52,13.54,13.5,13.51,335300.0,13.52,13.54,13.5,13.51,335300.0
2012-01-25 14:50:00,13.51,13.53,13.5,13.53,291200.0,13.51,13.53,13.5,13.53,291200.0
2012-01-25 14:55:00,13.52,13.53,13.49,13.49,469000.0,13.52,13.53,13.49,13.49,469000.0
2012-01-25 15:00:00,13.49,13.52,13.46,13.49,810600.0,13.49,13.52,13.46,13.49,810600.0
2012-01-25 15:05:00,13.49,13.53,13.48,13.5,382200.0,13.49,13.53,13.48,13.5,382200.0
2012-01-25 15:10:00,13.51,13.54,13.49,13.54,434000.0,13.51,13.54,13.49,13.54,434000.0
2012-01-25 15:15:00,13.53,13.56,13.52,13.55,581000.0,13.53,13.56,13.52,13.55,581000.0
2012-01-25 15:20:00,13.55,13.62,13.54,13.55,1577100.0,13.55,13.62,13.54,13.55,1577100.0
2012-01-25 15:25:00,13.56,13.59,13.54,13.55,701400.0,13.56,13.59,13.54,13.55,701400.0
2012-01-25 15:30:00,13.56,13.6,13.55,13.58,636300.0,13.56,13.6,13.55,13.58,636300.0
2012-01-25 15:35:00,13.58,13.59,13.54,13.54,1022700.0,13.58,13.59,13.54,13.54,1022700.0
2012-01-25 15:40:00,13.54,13.59,13.53,13.59,1193500.0,13.54,13.59,13.53,13.59,1193500.0
2012-01-25 15:45:00,13.59,13.61,13.55,13.57,1865500.0,13.59,13.61,13.55,13.57,1865500.0
2012-01-25 15:50:00,13.57,13.58,13.56,13.58,1685600.0,13.57,13.58,13.56,13.58,1685600.0
2012-01-25 15:55:00,13.58,13.64,13.56,13.58,3371900.0,13.58,13.64,13.56,13.58,3371900.0
2012-01-26 09:30:00,16.27,16.37,16.01,16.14,11078900.0,16.27,16.37,16.01,16.14,11078900.0
2012-01-26 09:35:00,16.16,16.42,16.15,16.41,7079100.0,16.16,16.42,16.15,16.41,7079100.0
2012-01-26 09:40:00,16.41,16.85,16.4,16.74,13314700.0,16.41,16.85,16.4,16.74,13314700.0
2012-01-26 09:45:00,16.75,16.84,16.64,16.84,6010200.0,16.75,16.84,16.64,16.84,6010200.0
2012-01-26 09:50:00,16.83,16.92,16.75,16.8,4999400.0,16.83,16.92,16.75,16.8,4999400.0
2012-01-26 09:55:00,16.81,17.05,16.78,16.98,5698700.0,16.81,17.05,16.78,16.98,5698700.0
2012-01-26 10:00:00,16.98,17.04,16.82,16.82,5566400.0,16.98,17.04,16.82,16.82,5566400.0
2012-01-26 10:05:00,16.83,16.84,16.64,16.68,5429900.0,16.83,16.84,16.64,16.68,5429900.0
2012-01-26 10:10:00,16.68,16.74,16.62,16.7,3497900.0,16.68,16.74,16.62,16.7,3497900.0
2012-01-26 10:15:00,16.7,16.8,16.68,16.69,2902900.0,16.7,16.8,16.68,16.69,2902900.0
2012-01-26 10:20:00,16.7,16.76,16.62,16.66,2076200.0,16.7,16.76,16.62,16.66,2076200.0
2012-01-26 10:25:00,16.66,16.68,16.55,16.65,3404100.0,16.66,16.68,16.55,16.65,3404100.0
2012-01-26 10:30:00,16.66,16.67,16.48,16.49,2790200.0,16.66,16.67,16.48,16.49,2790200.0
2012-01-26 10:35:00,16.49,16.57,16.43,16.53,1909600.0,16.49,16.57,16.43,16.53,1909600.0
2012-01-26 10:40:00,16.53,16.64,16.52,16.62,1766800.0,16.53,16.64,16.52,16.62,1766800.0
2012-01-26 10:45:00,16.63,16.67,16.54,16.54,1477700.0,16.63,16.67,16.54,16.54,1477700.0
2012-01-26 10:50:00,16.54,16.59,16.53,16.55,1201200.0,16.54,16.59,16.53,16.55,1201200.0
2012-01-26 10:55:00,16.55,16.59,16.5,16.51,1513400.0,16.55,16.59,16.5,16.51,1513400.0
2012-01-26 11:00:00,16.51,16.61,16.49,16.58,1429400.0,16.51,16.61,16.49,16.58,1429400.0
2012-01-26 11:05:00,16.59,16.61,16.55,16.58,1157800.0,16.59,16.61,16.55,16.58,1157800.0
2012-01-26 11:10:00,16.58,16.64,16.56,16.6,1425900.0,16.58,16.64,16.56,16.6,1425900.0
2012-01-26 11:15:00,16.6,16.61,16.49,16.51,1550500.0,16.6,16.61,16.49,16.51,1550500.0
2012-01-26 11:20:00,16.51,16.54,16.44,16.47,1456000.0,16.51,16.54,16.44,16.47,1456000.0
2012-01-26 11:25:00,16.47,16.51,16.45,16.46,1222900.0,16.47,16.51,16.45,16.46,1222900.0
2012-01-26 11:30:00,16.47,16.61,16.45,16.58,1640800.0,16.47,16.61,16.45,16.58,1640800.0
2012-01-26 11:35:00,16.59,16.64,16.56,16.58,1150800.0,16.59,16.64,16.56,16.58,1150800.0
2012-01-26 11:40:00,16.57,16.59,16.54,16.56,557900.0,16.57,16.59,16.54,16.56,557900.0
2012-01-26 11:45:00,16.56,16.56,16.48,16.48,660800.0,16.56,16.56,16.48,16.48,660800.0
2012-01-26 11:50:00,16.48,16.59,16.48,16.57,791000.0,16.48,16.59,16.48,16.57,791000.0
2012-01-26 11:55:00,16.57,16.6,16.54,16.59,588700.0,16.57,16.6,16.54,16.59,588700.0
2012-01-26 12:00:00,16.59,16.6,16.49,16.5,933100.0,16.59,16.6,16.49,16.5,933100.0
2012-01-26 12:05:00,16.5,16.53,16.46,16.48,1243200.0,16.5,16.53,16.46,16.48,1243200.0
2012-01-26 12:10:00,16.5,16.51,16.48,16.49,466200.0,16.5,16.51,16.48,16.49,466200.0
2012-01-26 12:15:00,16.49,16.51,16.47,16.48,632800.0,16.49,16.51,16.47,16.48,632800.0
2012-01-26 12:20:00,16.48,16.5,16.37,16.44,2252600.0,16.48,16.5,16.37,16.44,2252600.0
2012-01-26 12:25:00,16.43,16.44,16.38,16.4,1248800.0,16.43,16.44,16.38,16.4,1248800.0
2012-01-26 12:30:00,16.4,16.44,16.39,16.42,929600.0,16.4,16.44,16.39,16.42,929600.0
2012-01-26 12:35:00,16.42,16.5,16.41,16.48,1030400.0,16.42,16.5,16.41,16.48,1030400.0
2012-01-26 12:40:00,16.48,16.5,16.44,16.47,643300.0,16.48,16.5,16.44,16.47,643300.0
2012-01-26 12:45:00,16.46,16.5,16.45,16.47,827400.0,16.46,16.5,16.45,16.47,827400.0
2012-01-26 12:50:00,16.47,16.51,16.46,16.49,810600.0,16.47,16.51,16.46,16.49,810600.0
2012-01-26 12:55:00,16.5,16.55,16.49,16.51,774200.0,16.5,16.55,16.49,16.51,774200.0
2012-01-26 13:00:00,16.51,16.54,16.51,16.54,417200.0,16.51,16.54,16.51,16.54,417200.0
2012-01-26 13:05:00,16.54,16.62,16.53,16.58,1489600.0,16.54,16.62,16.53,16.58,1489600.0
2012-01-26 13:10:00,16.58,16.64,16.58,16.6,742700.0,16.58,16.64,16.58,16.6,742700.0
2012-01-26 13:15:00,16.6,16.63,16.59,16.6,1113700.0,16.6,16.63,16.59,16.6,1113700.0
2012-01-26 13:20:00,16.6,16.68,16.58,16.68,928200.0,16.6,16.68,16.58,16.68,928200.0
2012-01-26 13:25:00,16.68,16.7,16.66,16.66,1194200.0,16.68,16.7,16.66,16.66,1194200.0
2012-01-26 13:30:00,16.67,16.78,16.64,16.71,1783600.0,16.67,16.78,16.64,16.71,1783600.0
2012-01-26 13:35:00,16.71,16.74,16.62,16.66,1311800.0,16.71,16.74,16.62,16.66,1311800.0
2012-01-26 13:40:00,16.66,16.74,16.64,16.73,1194200.0,16.66,16.74,16.64,16.73,1194200.0
2012-01-26 13:45:00,16.72,16.81,16.71,16.8,1913100.0,16.72,16.81,16.71,16.8,1913100.0
2012-01-26 13:50:00,16.78,16.81,16.73,16.77,1040200.0,16.78,16.81,16.73,16.77,1040200.0
2012-01-26 13:55:00,16.77,16.78,16.72,16.74,656600.0,16.77,16.78,16.72,16.74,656600.0
2012-01-26 14:00:00,16.75,16.78,16.72,16.74,653100.0,16.75,16.78,16.72,16.74,653100.0
2012-01-26 14:05:00,16.73,16.8,16.7,16.78,1039500.0,16.73,16.8,16.7,16.78,1039500.0
2012-01-26 14:10:00,16.78,16.79,16.71,16.74,1124200.0,16.78,16.79,16.71,16.74,1124200.0
2012-01-26 14:15:00,16.74,16.75,16.62,16.62,1442700.0,16.74,16.75,16.62,16.62,1442700.0
2012-01-26 14:20:00,16.63,16.65,16.58,16.63,1157100.0,16.63,16.65,16.58,16.63,1157100.0
2012-01-26 14:25:00,16.63,16.7,16.62,16.68,747600.0,16.63,16.7,16.62,16.68,747600.0
2012-01-26 14:30:00,16.67,16.69,16.63,16.67,515900.0,16.67,16.69,16.63,16.67,515900.0
2012-01-26 14:35:00,16.67,16.68,16.6,16.63,651000.0,16.67,16.68,16.6,16.63,651000.0
2012-01-26 14:40:00,16.63,16.65,16.57,16.58,903000.0,16.63,16.65,16.57,16.58,903000.0
2012-01-26 14:45:00,16.59,16.64,16.57,16.62,771400.0,16.59,16.64,16.57,16.62,771400.0
2012-01-26 14:50:00,16.62,16.63,16.57,16.58,565600.0,16.62,16.63,16.57,16.58,565600.0
2012-01-26 14:55:00,16.58,16.58,16.41,16.43,1827700.0,16.58,16.58,16.41,16.43,1827700.0
2012-01-26 15:00:00,16.42,16.49,16.41,16.47,1376900.0,16.42,16.49,16.41,16.47,1376900.0
2012-01-26 15:05:00,16.47,16.49,16.43,16.48,793800.0,16.47,16.49,16.43,16.48,793800.0
2012-01-26 15:10:00,16.47,16.54,16.47,16.52,935200.0,16.47,16.54,16.47,16.52,935200.0
2012-01-26 15:15:00,16.52,16.55,16.49,16.52,747600.0,16.52,16.55,16.49,16.52,747600.0
2012-01-26 15:20:00,16.53,16.54,16.44,16.48,1049300.0,16.53,16.54,16.44,16.48,1049300.0
2012-01-26 15:25:00,16.47,16.49,16.44,16.45,817600.0,16.47,16.49,16.44,16.45,817600.0
2012-01-26 15:30:00,16.45,16.47,16.41,16.46,1393700.0,16.45,16.47,16.41,16.46,1393700.0
2012-01-26 15:35:00,16.47,16.52,16.45,16.51,1095500.0,16.47,16.52,16.45,16.51,1095500.0
2012-01-26 15:40:00,16.52,16.53,16.49,16.53,1102500.0,16.52,16.53,16.49,16.53,1102500.0
2012-01-26 15:45:00,16.53,16.62,16.51,16.6,1932700.0,16.53,16.62,16.51,16.6,1932700.0
2012-01-26 15:50:00,16.59,16.61,16.55,16.56,1952300.0,16.59,16.61,16.55,16.56,1952300.0
2012-01-26 15:55:00,16.56,16.59,16.55,16.58,2478000.0,16.56,16.59,16.55,16.58,2478000.0
2012-01-27 09:30:00,16.61,16.75,16.54,16.59,3009300.0,16.61,16.75,16.54,16.59,3009300.0
2012-01-27 09:35:00,16.61,16.63,16.36,16.44,3118500.0,16.61,16.63,16.36,16.44,3118500.0
2012-01-27 09:40:00,16.43,16.52,16.4,16.43,1086400.0,16.43,16.52,16.4,16.43,1086400.0
2012-01-27 09:45:00,16.43,16.46,16.33,16.37,1637300.0,16.43,16.46,16.33,16.37,1637300.0
2012-01-27 09:50:00,16.37,16.42,16.33,16.37,1103200.0,16.37,16.42,16.33,16.37,1103200.0
2012-01-27 09:55:00,16.36,16.5,16.34,16.44,1432900.0,16.36,16.5,16.34,16.44,1432900.0
2012-01-27 10:00:00,16.45,16.5,16.39,16.49,1215200.0,16.45,16.5,16.39,16.49,1215200.0
2012-01-27 10:05:00,16.48,16.49,16.4,16.4,675500.0,16.48,16.49,16.4,16.4,675500.0
2012-01-27 10:10:00,16.4,16.44,16.35,16.41,853300.0,16.4,16.44,16.35,16.41,853300.0
2012-01-27 10:15:00,16.41,16.48,16.4,16.45,833700.0,16.41,16.48,16.4,16.45,833700.0
2012-01-27 10:20:00,16.45,16.62,16.45,16.6,1972600.0,16.45,16.62,16.45,16.6,1972600.0
2012-01-27 10:25:00,16.6,16.62,16.58,16.61,1161300.0,16.6,16.62,16.58,16.61,1161300.0
2012-01-27 10:30:00,16.62,16.85,16.62,16.85,3233300.0,16.62,16.85,16.62,16.85,3233300.0
2012-01-27 10:35:00,16.85,16.93,16.79,16.85,3704400.0,16.85,16.93,16.79,16.85,3704400.0
2012-01-27 10:40:00,16.85,16.92,16.84,16.88,1452500.0,16.85,16.92,16.84,16.88,1452500.0
2012-01-27 10:45:00,16.89,16.91,16.82,16.85,1457400.0,16.89,16.91,16.82,16.85,1457400.0
2012-01-27 10:50:00,16.85,16.86,16.82,16.85,743400.0,16.85,16.86,16.82,16.85,743400.0
2012-01-27 10:55:00,16.85,16.86,16.76,16.8,1200500.0,16.85,16.86,16.76,16.8,1200500.0
2012-01-27 11:00:00,16.8,16.87,16.79,16.86,700700.0,16.8,16.87,16.79,16.86,700700.0
2012-01-27 11:05:00,16.86,16.88,16.82,16.83,718900.0,16.86,16.88,16.82,16.83,718900.0
2012-01-27 11:10:00,16.83,16.83,16.79,16.8,700700.0,16.83,16.83,16.79,16.8,700700.0
2012-01-27 11:15:00,16.8,16.82,16.71,16.73,1519000.0,16.8,16.82,16.71,16.73,1519000.0
2012-01-27 11:20:00,16.74,16.81,16.71,16.81,990500.0,16.74,16.81,16.71,16.81,990500.0
2012-01-27 11:25:00,16.8,16.82,16.76,16.8,581700.0,16.8,16.82,16.76,16.8,581700.0
2012-01-27 11:30:00,16.8,16.86,16.79,16.82,940100.0,16.8,16.86,16.79,16.82,940100.0
2012-01-27 11:35:00,16.82,16.86,16.78,16.85,627900.0,16.82,16.86,16.78,16.85,627900.0
2012-01-27 11:40:00,16.85,16.88,16.81,16.85,847000.0,16.85,16.88,16.81,16.85,847000.0
2012-01-27 11:45:00,16.84,16.87,16.83,16.86,645400.0,16.84,16.87,16.83,16.86,645400.0
2012-01-27 11:50:00,16.86,17.07,16.85,17.04,3273200.0,16.86,17.07,16.85,17.04,3273200.0
2012-01-27 11:55:00,17.03,17.09,16.97,17.04,2354800.0,17.03,17.09,16.97,17.04,2354800.0
2012-01-27 12:00:00,17.04,17.11,17.0,17.09,1125600.0,17.04,17.11,17.0,17.09,1125600.0
2012-01-27 12:05:00,17.1,17.11,16.95,16.98,1777300.0,17.1,17.11,16.95,16.98,1777300.0
2012-01-27 12:10:00,16.98,17.03,16.94,16.96,907200.0,16.98,17.03,16.94,16.96,907200.0
2012-01-27 12:15:00,16.97,17.04,16.96,17.02,746900.0,16.97,17.04,16.96,17.02,746900.0
2012-01-27 12:20:00,17.01,17.04,17.0,17.01,518000.0,17.01,17.04,17.0,17.01,518000.0
2012-01-27 12:25:00,17.01,17.06,16.97,17.04,530600.0,17.01,17.06,16.97,17.04,530600.0
2012-01-27 12:30:00,17.05,17.07,16.99,17.07,547400.0,17.05,17.07,16.99,17.07,547400.0
2012-01-27 12:35:00,17.07,17.11,17.05,17.08,829500.0,17.07,17.11,17.05,17.08,829500.0
2012-01-27 12:40:00,17.08,17.13,17.06,17.12,844200.0,17.08,17.13,17.06,17.12,844200.0
2012-01-27 12:45:00,17.13,17.2,17.12,17.14,2704100.0,17.13,17.2,17.12,17.14,2704100.0
2012-01-27 12:50:00,17.14,17.15,17.07,17.08,862400.0,17.14,17.15,17.07,17.08,862400.0
2012-01-27 12:55:00,17.08,17.13,17.03,17.07,705600.0,17.08,17.13,17.03,17.07,705600.0
2012-01-27 13:00:00,17.05,17.11,17.03,17.1,554400.0,17.05,17.11,17.03,17.1,554400.0
2012-01-27 13:05:00,17.1,17.12,17.07,17.12,366100.0,17.1,17.12,17.07,17.12,366100.0
2012-01-27 13:10:00,17.13,17.14,17.09,17.14,445200.0,17.13,17.14,17.09,17.14,445200.0
2012-01-27 13:15:00,17.13,17.17,17.12,17.15,839300.0,17.13,17.17,17.12,17.15,839300.0
2012-01-27 13:20:00,17.16,17.18,17.1,17.14,980700.0,17.16,17.18,17.1,17.14,980700.0
2012-01-27 13:25:00,17.13,17.15,17.11,17.14,533400.0,17.13,17.15,17.11,17.14,533400.0
2012-01-27 13:30:00,17.14,17.16,17.13,17.14,411600.0,17.14,17.16,17.13,17.14,411600.0
2012-01-27 13:35:00,17.14,17.15,17.1,17.14,711900.0,17.14,17.15,17.1,17.14,711900.0
2012-01-27 13:40:00,17.14,17.17,17.14,17.16,614600.0,17.14,17.17,17.14,17.16,614600.0
2012-01-27 13:45:00,17.16,17.16,17.13,17.16,597800.0,17.16,17.16,17.13,17.16,597800.0
2012-01-27 13:50:00,17.16,17.23,17.15,17.2,1428700.0,17.16,17.23,17.15,17.2,1428700.0
2012-01-27 13:55:00,17.19,17.23,17.16,17.18,795200.0,17.19,17.23,17.16,17.18,795200.0
2012-01-27 14:00:00,17.17,17.2,17.15,17.19,516600.0,17.17,17.2,17.15,17.19,516600.0
2012-01-27 14:05:00,17.19,17.2,17.17,17.19,338100.0,17.19,17.2,17.17,17.19,338100.0
2012-01-27 14:10:00,17.19,17.2,17.18,17.18,357700.0,17.19,17.2,17.18,17.18,357700.0
2012-01-27 14:15:00,17.18,17.2,17.16,17.18,327600.0,17.18,17.2,17.16,17.18,327600.0
2012-01-27 14:20:00,17.18,17.19,17.11,17.14,762300.0,17.18,17.19,17.11,17.14,762300.0
2012-01-27 14:25:00,17.14,17.16,17.11,17.14,611800.0,17.14,17.16,17.11,17.14,611800.0
2012-01-27 14:30:00,17.14,17.15,17.12,17.15,473900.0,17.14,17.15,17.12,17.15,473900.0
2012-01-27 14:35:00,17.15,17.17,17.13,17.16,441700.0,17.15,17.17,17.13,17.16,441700.0
2012-01-27 14:40:00,17.15,17.2,17.15,17.2,517300.0,17.15,17.2,17.15,17.2,517300.0
2012-01-27 14:45:00,17.2,17.21,17.16,17.18,493500.0,17.2,17.21,17.16,17.18,493500.0
2012-01-27 14:50:00,17.18,17.22,17.17,17.2,548800.0,17.18,17.22,17.17,17.2,548800.0
2012-01-27 14:55:00,17.2,17.25,17.19,17.23,809900.0,17.2,17.25,17.19,17.23,809900.0
2012-01-27 15:00:00,17.25,17.26,17.23,17.25,924000.0,17.25,17.26,17.23,17.25,924000.0
2012-01-27 15:05:00,17.25,17.34,17.24,17.34,2194500.0,17.25,17.34,17.24,17.34,2194500.0
2012-01-27 15:10:00,17.34,17.35,17.3,17.35,1233400.0,17.34,17.35,17.3,17.35,1233400.0
2012-01-27 15:15:00,17.35,17.62,17.35,17.6,4359600.0,17.35,17.62,17.35,17.6,4359600.0
2012-01-27 15:20:00,17.6,17.63,17.51,17.52,3007200.0,17.6,17.63,17.51,17.52,3007200.0
2012-01-27 15:25:00,17.52,17.58,17.51,17.57,2095800.0,17.52,17.58,17.51,17.57,2095800.0
2012-01-27 15:30:00,17.57,17.58,17.51,17.58,1670900.0,17.57,17.58,17.51,17.58,1670900.0
2012-01-27 15:35:00,17.57,17.68,17.56,17.67,2770600.0,17.57,17.68,17.56,17.67,2770600.0
2012-01-27 15:40:00,17.67,17.69,17.62,17.66,1576400.0,17.67,17.69,17.62,17.66,1576400.0
2012-01-27 15:45:00,17.66,17.68,17.65,17.67,1659700.0,17.66,17.68,17.65,17.67,1659700.0
2012-01-27 15:50:00,17.67,17.67,17.57,17.58,2844100.0,17.67,17.67,17.57,17.58,2844100.0
2012-01-27 15:55:00,17.58,17.71,17.57,17.68,3485300.0,17.58,17.71,17.57,17.68,3485300.0
2012-01-30 09:30:00,17.82,18.05,17.76,17.85,4691400.0,17.82,18.05,17.76,17.85,4691400.0
2012-01-30 09:35:00,17.85,17.89,17.66,17.76,3665200.0,17.85,17.89,17.66,17.76,3665200.0
2012-01-30 09:40:00,17.76,17.76,17.6,17.6,2837800.0,17.76,17.76,17.6,17.6,2837800.0
2012-01-30 09:45:00,17.61,17.79,17.6,17.71,2105600.0,17.61,17.79,17.6,17.71,2105600.0
2012-01-30 09:50:00,17.69,17.87,17.68,17.87,1986600.0,17.69,17.87,17.68,17.87,1986600.0
2012-01-30 09:55:00,17.87,18.14,17.85,18.13,3536400.0,17.87,18.14,17.85,18.13,3536400.0
2012-01-30 10:00:00,18.12,18.13,17.98,18.06,2711100.0,18.12,18.13,17.98,18.06,2711100.0
2012-01-30 10:05:00,18.06,18.07,17.93,17.98,1491000.0,18.06,18.07,17.93,17.98,1491000.0
2012-01-30 10:10:00,17.98,18.1,17.95,18.04,1575000.0,17.98,18.1,17.95,18.04,1575000.0
2012-01-30 10:15:00,18.04,18.31,18.01,18.24,3133900.0,18.04,18.31,18.01,18.24,3133900.0
2012-01-30 10:20:00,18.23,18.36,18.22,18.27,3878000.0,18.23,18.36,18.22,18.27,3878000.0
2012-01-30 10:25:00,18.27,18.32,18.25,18.29,1395800.0,18.27,18.32,18.25,18.29,1395800.0
2012-01-30 10:30:00,18.29,18.49,18.29,18.49,3533600.0,18.29,18.49,18.29,18.49,3533600.0
2012-01-30 10:35:00,18.49,18.5,18.35,18.36,2441600.0,18.49,18.5,18.35,18.36,2441600.0
2012-01-30 10:40:00,18.35,18.47,18.33,18.39,2184700.0,18.35,18.47,18.33,18.39,2184700.0
2012-01-30 10:45:00,18.38,18.39,18.23,18.29,2492000.0,18.38,18.39,18.23,18.29,2492000.0
2012-01-30 10:50:00,18.29,18.3,18.14,18.2,2608200.0,18.29,18.3,18.14,18.2,2608200.0
2012-01-30 10:55:00,18.2,18.2,18.1,18.17,1412600.0,18.2,18.2,18.1,18.17,1412600.0
2012-01-30 11:00:00,18.15,18.26,18.15,18.16,1672300.0,18.15,18.26,18.15,18.16,1672300.0
2012-01-30 11:05:00,18.16,18.17,18.01,18.05,1836800.0,18.16,18.17,18.01,18.05,1836800.0
2012-01-30 11:10:00,18.05,18.09,17.89,17.91,1922200.0,18.05,18.09,17.89,17.91,1922200.0
2012-01-30 11:15:00,17.9,18.03,17.9,17.96,1817900.0,17.9,18.03,17.9,17.96,1817900.0
2012-01-30 11:20:00,17.96,18.05,17.86,17.98,2121000.0,17.96,18.05,17.86,17.98,2121000.0
2012-01-30 11:25:00,17.98,18.11,17.95,18.05,2060100.0,17.98,18.11,17.95,18.05,2060100.0
2012-01-30 11:30:00,18.06,18.16,18.05,18.1,887600.0,18.06,18.16,18.05,18.1,887600.0
2012-01-30 11:35:00,18.1,18.11,18.0,18.0,1168300.0,18.1,18.11,18.0,18.0,1168300.0
2012-01-30 11:40:00,18.0,18.0,17.93,17.93,776300.0,18.0,18.0,17.93,17.93,776300.0
2012-01-30 11:45:00,17.93,18.04,17.93,18.03,723800.0,17.93,18.04,17.93,18.03,723800.0
2012-01-30 11:50:00,18.03,18.03,17.93,17.94,807800.0,18.03,18.03,17.93,17.94,807800.0
2012-01-30 11:55:00,17.94,18.02,17.93,18.0,705600.0,17.94,18.02,17.93,18.0,705600.0
2012-01-30 12:00:00,17.99,18.04,17.97,18.0,588000.0,17.99,18.04,17.97,18.0,588000.0
2012-01-30 12:05:00,17.98,18.05,17.97,18.02,631400.0,17.98,18.05,17.97,18.02,631400.0
2012-01-30 12:10:00,18.02,18.03,17.95,18.0,410200.0,18.02,18.03,17.95,18.0,410200.0
2012-01-30 12:15:00,18.01,18.01,17.93,17.94,721000.0,18.01,18.01,17.93,17.94,721000.0
2012-01-30 12:20:00,17.94,18.02,17.93,18.0,784700.0,17.94,18.02,17.93,18.0,784700.0
2012-01-30 12:25:00,18.0,18.01,17.95,17.97,562800.0,18.0,18.01,17.95,17.97,562800.0
2012-01-30 12:30:00,17.97,17.98,17.93,17.95,749000.0,17.97,17.98,17.93,17.95,749000.0
2012-01-30 12:35:00,17.94,17.96,17.89,17.9,1280300.0,17.94,17.96,17.89,17.9,1280300.0
2012-01-30 12:40:00,17.9,17.9,17.86,17.87,749000.0,17.9,17.9,17.86,17.87,749000.0
2012-01-30 12:45:00,17.87,17.92,17.82,17.92,1886500.0,17.87,17.92,17.82,17.92,1886500.0
2012-01-30 12:50:00,17.91,17.92,17.8,17.82,1005200.0,17.91,17.92,17.8,17.82,1005200.0
2012-01-30 12:55:00,17.83,17.88,17.8,17.81,746200.0,17.83,17.88,17.8,17.81,746200.0
2012-01-30 13:00:00,17.8,17.81,17.72,17.76,1381100.0,17.8,17.81,17.72,17.76,1381100.0
2012-01-30 13:05:00,17.75,17.82,17.74,17.77,774200.0,17.75,17.82,17.74,17.77,774200.0
2012-01-30 13:10:00,17.76,17.76,17.72,17.74,706300.0,17.76,17.76,17.72,17.74,706300.0
2012-01-30 13:15:00,17.74,17.74,17.65,17.69,1284500.0,17.74,17.74,17.65,17.69,1284500.0
2012-01-30 13:20:00,17.69,17.84,17.69,17.81,1163400.0,17.69,17.84,17.69,17.81,1163400.0
2012-01-30 13:25:00,17.82,17.87,17.79,17.83,986300.0,17.82,17.87,17.79,17.83,986300.0
2012-01-30 13:30:00,17.83,17.84,17.78,17.78,518700.0,17.83,17.84,17.78,17.78,518700.0
2012-01-30 13:35:00,17.78,17.85,17.78,17.78,667100.0,17.78,17.85,17.78,17.78,667100.0
2012-01-30 13:40:00,17.79,17.82,17.77,17.8,503300.0,17.79,17.82,17.77,17.8,503300.0
2012-01-30 13:45:00,17.8,17.86,17.77,17.86,562800.0,17.8,17.86,17.77,17.86,562800.0
2012-01-30 13:50:00,17.86,17.99,17.85,17.96,1717800.0,17.86,17.99,17.85,17.96,1717800.0
2012-01-30 13:55:00,17.96,17.96,17.89,17.93,588000.0,17.96,17.96,17.89,17.93,588000.0
2012-01-30 14:00:00,17.93,18.05,17.93,17.94,1563800.0,17.93,18.05,17.93,17.94,1563800.0
2012-01-30 14:05:00,17.94,17.97,17.9,17.93,608300.0,17.94,17.97,17.9,17.93,608300.0
2012-01-30 14:10:00,17.93,17.99,17.92,17.95,558600.0,17.93,17.99,17.92,17.95,558600.0
2012-01-30 14:15:00,17.94,17.95,17.9,17.91,385000.0,17.94,17.95,17.9,17.91,385000.0
2012-01-30 14:20:00,17.91,17.94,17.89,17.92,483000.0,17.91,17.94,17.89,17.92,483000.0
2012-01-30 14:25:00,17.92,18.01,17.9,17.99,884100.0,17.92,18.01,17.9,17.99,884100.0
2012-01-30 14:30:00,17.99,18.0,17.91,17.94,453600.0,17.99,18.0,17.91,17.94,453600.0
2012-01-30 14:35:00,17.95,17.98,17.93,17.94,270900.0,17.95,17.98,17.93,17.94,270900.0
2012-01-30 14:40:00,17.94,17.95,17.9,17.95,357000.0,17.94,17.95,17.9,17.95,357000.0
2012-01-30 14:45:00,17.95,17.98,17.91,17.92,349300.0,17.95,17.98,17.91,17.92,349300.0
2012-01-30 14:50:00,17.91,17.92,17.83,17.88,1019200.0,17.91,17.92,17.83,17.88,1019200.0
2012-01-30 14:55:00,17.88,17.89,17.86,17.87,355600.0,17.88,17.89,17.86,17.87,355600.0
2012-01-30 15:00:00,17.88,17.88,17.84,17.88,575400.0,17.88,17.88,17.84,17.88,575400.0
2012-01-30 15:05:00,17.87,17.92,17.87,17.9,667800.0,17.87,17.92,17.87,17.9,667800.0
2012-01-30 15:10:00,17.91,17.95,17.9,17.93,598500.0,17.91,17.95,17.9,17.93,598500.0
2012-01-30 15:15:00,17.93,17.97,17.9,17.91,678300.0,17.93,17.97,17.9,17.91,678300.0
2012-01-30 15:20:00,17.91,17.91,17.87,17.88,609000.0,17.91,17.91,17.87,17.88,609000.0
2012-01-30 15:25:00,17.88,17.94,17.87,17.93,490700.0,17.88,17.94,17.87,17.93,490700.0
2012-01-30 15:30:00,17.93,17.95,17.9,17.91,849100.0,17.93,17.95,17.9,17.91,849100.0
2012-01-30 15:35:00,17.91,17.93,17.88,17.91,580300.0,17.91,17.93,17.88,17.91,580300.0
2012-01-30 15:40:00,17.92,17.95,17.91,17.91,806400.0,17.92,17.95,17.91,17.91,806400.0
2012-01-30 15:45:00,17.91,17.93,17.88,17.91,914200.0,17.91,17.93,17.88,17.91,914200.0
2012-01-30 15:50:00,17.91,17.92,17.88,17.9,723800.0,17.91,17.92,17.88,17.9,723800.0
2012-01-30 15:55:00,17.9,17.95,17.88,17.92,2293200.0,17.9,17.95,17.88,17.92,2293200.0
2012-01-31 09:30:00,17.85,17.93,17.67,17.83,3255000.0,17.85,17.93,17.67,17.83,3255000.0
2012-01-31 09:35:00,17.83,17.89,17.65,17.68,2600500.0,17.83,17.89,17.65,17.68,2600500.0
2012-01-31 09:40:00,17.65,17.71,17.43,17.51,3887100.0,17.65,17.71,17.43,17.51,3887100.0
2012-01-31 09:45:00,17.5,17.63,17.5,17.55,2005500.0,17.5,17.63,17.5,17.55,2005500.0
2012-01-31 09:50:00,17.55,17.61,17.48,17.58,1344700.0,17.55,17.61,17.48,17.58,1344700.0
2012-01-31 09:55:00,17.59,17.71,17.55,17.64,1679300.0,17.59,17.71,17.55,17.64,1679300.0
2012-01-31 10:00:00,17.64,17.67,17.55,17.56,1263500.0,17.64,17.67,17.55,17.56,1263500.0
2012-01-31 10:05:00,17.56,17.58,17.48,17.49,1642900.0,17.56,17.58,17.48,17.49,1642900.0
2012-01-31 10:10:00,17.5,17.54,17.45,17.48,1463700.0,17.5,17.54,17.45,17.48,1463700.0
2012-01-31 10:15:00,17.48,17.5,17.37,17.39,2129400.0,17.48,17.5,17.37,17.39,2129400.0
2012-01-31 10:20:00,17.39,17.47,17.38,17.46,1001700.0,17.39,17.47,17.38,17.46,1001700.0
2012-01-31 10:25:00,17.46,17.49,17.39,17.39,604100.0,17.46,17.49,17.39,17.39,604100.0
2012-01-31 10:30:00,17.39,17.41,17.25,17.28,2510200.0,17.39,17.41,17.25,17.28,2510200.0
2012-01-31 10:35:00,17.27,17.32,17.2,17.21,1551200.0,17.27,17.32,17.2,17.21,1551200.0
2012-01-31 10:40:00,17.21,17.24,17.09,17.11,3292100.0,17.21,17.24,17.09,17.11,3292100.0
2012-01-31 10:45:00,17.11,17.11,16.97,17.07,3042900.0,17.11,17.11,16.97,17.07,3042900.0
2012-01-31 10:50:00,17.06,17.1,17.03,17.07,1443400.0,17.06,17.1,17.03,17.07,1443400.0
2012-01-31 10:55:00,17.08,17.08,17.0,17.04,1950900.0,17.08,17.08,17.0,17.04,1950900.0
2012-01-31 11:00:00,17.04,17.23,17.04,17.22,2337300.0,17.04,17.23,17.04,17.22,2337300.0
2012-01-31 11:05:00,17.22,17.27,17.16,17.2,1352400.0,17.22,17.27,17.16,17.2,1352400.0
2012-01-31 11:10:00,17.19,17.21,17.15,17.16,685300.0,17.19,17.21,17.15,17.16,685300.0
2012-01-31 11:15:00,17.16,17.21,17.15,17.19,688100.0,17.16,17.21,17.15,17.19,688100.0
2012-01-31 11:20:00,17.19,17.28,17.18,17.25,1009400.0,17.19,17.28,17.18,17.25,1009400.0
2012-01-31 11:25:00,17.25,17.26,17.22,17.24,490700.0,17.25,17.26,17.22,17.24,490700.0
2012-01-31 11:30:00,17.25,17.25,17.17,17.18,589400.0,17.25,17.25,17.17,17.18,589400.0
2012-01-31 11:35:00,17.17,17.19,17.09,17.15,1002400.0,17.17,17.19,17.09,17.15,1002400.0
2012-01-31 11:40:00,17.15,17.22,17.14,17.2,473900.0,17.15,17.22,17.14,17.2,473900.0
2012-01-31 11:45:00,17.21,17.21,17.09,17.14,534100.0,17.21,17.21,17.09,17.14,534100.0
2012-01-31 11:50:00,17.12,17.16,17.08,17.11,489300.0,17.12,17.16,17.08,17.11,489300.0
2012-01-31 11:55:00,17.1,17.12,17.07,17.1,379400.0,17.1,17.12,17.07,17.1,379400.0
2012-01-31 12:00:00,17.09,17.12,17.09,17.09,501200.0,17.09,17.12,17.09,17.09,501200.0
2012-01-31 12:05:00,17.1,17.11,17.02,17.02,786100.0,17.1,17.11,17.02,17.02,786100.0
2012-01-31 12:10:00,17.02,17.04,16.98,17.02,1397200.0,17.02,17.04,16.98,17.02,1397200.0
2012-01-31 12:15:00,17.02,17.04,16.99,16.99,569800.0,17.02,17.04,16.99,16.99,569800.0
2012-01-31 12:20:00,16.99,17.01,16.82,16.86,2346400.0,16.99,17.01,16.82,16.86,2346400.0
2012-01-31 12:25:00,16.86,16.92,16.84,16.91,774900.0,16.86,16.92,16.84,16.91,774900.0
2012-01-31 12:30:00,16.91,16.95,16.9,16.91,585200.0,16.91,16.95,16.9,16.91,585200.0
2012-01-31 12:35:00,16.91,16.91,16.85,16.86,454300.0,16.91,16.91,16.85,16.86,454300.0
2012-01-31 12:40:00,16.86,16.89,16.84,16.89,528500.0,16.86,16.89,16.84,16.89,528500.0
2012-01-31 12:45:00,16.89,16.97,16.86,16.95,529200.0,16.89,16.97,16.86,16.95,529200.0
2012-01-31 12:50:00,16.96,16.99,16.92,16.96,536200.0,16.96,16.99,16.92,16.96,536200.0
2012-01-31 12:55:00,16.94,17.0,16.94,16.99,523600.0,16.94,17.0,16.94,16.99,523600.0
2012-01-31 13:00:00,16.99,17.0,16.94,16.98,525000.0,16.99,17.0,16.94,16.98,525000.0
2012-01-31 13:05:00,16.98,16.99,16.95,16.98,387100.0,16.98,16.99,16.95,16.98,387100.0
2012-01-31 13:10:00,16.99,17.03,16.99,17.01,593600.0,16.99,17.03,16.99,17.01,593600.0
2012-01-31 13:15:00,17.01,17.01,16.96,16.97,309400.0,17.01,17.01,16.96,16.97,309400.0
2012-01-31 13:20:00,16.97,17.01,16.96,17.0,247100.0,16.97,17.01,16.96,17.0,247100.0
2012-01-31 13:25:00,17.01,17.11,17.0,17.09,815500.0,17.01,17.11,17.0,17.09,815500.0
2012-01-31 13:30:00,17.09,17.11,17.02,17.04,623700.0,17.09,17.11,17.02,17.04,623700.0
2012-01-31 13:35:00,17.05,17.13,17.02,17.09,548800.0,17.05,17.13,17.02,17.09,548800.0
2012-01-31 13:40:00,17.1,17.31,17.06,17.18,429800.0,17.1,17.31,17.06,17.18,429800.0
2012-01-31 13:45:00,17.19,17.19,17.1,17.13,473900.0,17.19,17.19,17.1,17.13,473900.0
2012-01-31 13:50:00,17.13,17.31,17.09,17.17,614600.0,17.13,17.31,17.09,17.17,614600.0
2012-01-31 13:55:00,17.17,17.21,17.16,17.19,515900.0,17.17,17.21,17.16,17.19,515900.0
2012-01-31 14:00:00,17.19,17.21,17.15,17.19,500500.0,17.19,17.21,17.15,17.19,500500.0
2012-01-31 14:05:00,17.2,17.24,17.19,17.22,514500.0,17.2,17.24,17.19,17.22,514500.0
2012-01-31 14:10:00,17.21,17.34,17.2,17.31,1199800.0,17.21,17.34,17.2,17.31,1199800.0
2012-01-31 14:15:00,17.31,17.37,17.29,17.37,940100.0,17.31,17.37,17.29,17.37,940100.0
2012-01-31 14:20:00,17.37,17.4,17.34,17.35,924700.0,17.37,17.4,17.34,17.35,924700.0
2012-01-31 14:25:00,17.34,17.37,17.28,17.31,723100.0,17.34,17.37,17.28,17.31,723100.0
2012-01-31 14:30:00,17.31,17.31,17.29,17.29,290500.0,17.31,17.31,17.29,17.29,290500.0
2012-01-31 14:35:00,17.29,17.31,17.17,17.19,1187200.0,17.29,17.31,17.17,17.19,1187200.0
2012-01-31 14:40:00,17.2,17.24,17.18,17.19,373100.0,17.2,17.24,17.18,17.19,373100.0
2012-01-31 14:45:00,17.19,17.22,17.15,17.17,427700.0,17.19,17.22,17.15,17.17,427700.0
2012-01-31 14:50:00,17.17,17.22,17.16,17.22,574700.0,17.17,17.22,17.16,17.22,574700.0
2012-01-31 14:55:00,17.22,17.23,17.17,17.17,392000.0,17.22,17.23,17.17,17.17,392000.0
2012-01-31 15:00:00,17.18,17.19,17.16,17.18,423500.0,17.18,17.19,17.16,17.18,423500.0
2012-01-31 15:05:00,17.18,17.25,17.18,17.25,583100.0,17.18,17.25,17.18,17.25,583100.0
2012-01-31 15:10:00,17.25,17.31,17.22,17.29,653100.0,17.25,17.31,17.22,17.29,653100.0
2012-01-31 15:15:00,17.29,17.31,17.22,17.23,713300.0,17.29,17.31,17.22,17.23,713300.0
2012-01-31 15:20:00,17.24,17.26,17.2,17.23,408800.0,17.24,17.26,17.2,17.23,408800.0
2012-01-31 15:25:00,17.23,17.25,17.21,17.24,247800.0,17.23,17.25,17.21,17.24,247800.0
2012-01-31 15:30:00,17.23,17.29,17.17,17.18,732900.0,17.23,17.29,17.17,17.18,732900.0
2012-01-31 15:35:00,17.18,17.21,17.17,17.17,792400.0,17.18,17.21,17.17,17.17,792400.0
2012-01-31 15:40:00,17.18,17.2,17.17,17.2,574700.0,17.18,17.2,17.17,17.2,574700.0
2012-01-31 15:45:00,17.2,17.21,17.15,17.17,1014300.0,17.2,17.21,17.15,17.17,1014300.0
2012-01-31 15:50:00,17.17,17.18,17.04,17.06,1753500.0,17.17,17.18,17.04,17.06,1753500.0
2012-01-31 15:55:00,17.06,17.21,17.05,17.17,2312100.0,17.06,17.21,17.05,17.17,2312100.0
2012-02-01 09:30:00,17.35,17.38,16.97,17.03,2314200.0,17.35,17.38,16.97,17.03,2314200.0
2012-02-01 09:35:00,17.02,17.05,16.9,16.93,1806700.0,17.02,17.05,16.9,16.93,1806700.0
2012-02-01 09:40:00,16.93,17.14,16.89,17.12,1638700.0,16.93,17.14,16.89,17.12,1638700.0
2012-02-01 09:45:00,17.13,17.26,17.05,17.21,1288000.0,17.13,17.26,17.05,17.21,1288000.0
2012-02-01 09:50:00,17.25,17.31,17.17,17.25,1353800.0,17.25,17.31,17.17,17.25,1353800.0
2012-02-01 09:55:00,17.22,17.41,17.22,17.34,1802500.0,17.22,17.41,17.22,17.34,1802500.0
2012-02-01 10:00:00,17.34,17.36,17.23,17.27,854000.0,17.34,17.36,17.23,17.27,854000.0
2012-02-01 10:05:00,17.27,17.33,17.23,17.32,571900.0,17.27,17.33,17.23,17.32,571900.0
2012-02-01 10:10:00,17.32,17.36,17.29,17.36,707000.0,17.32,17.36,17.29,17.36,707000.0
2012-02-01 10:15:00,17.36,17.36,17.22,17.26,774200.0,17.36,17.36,17.22,17.26,774200.0
2012-02-01 10:20:00,17.26,17.29,17.16,17.19,882700.0,17.26,17.29,17.16,17.19,882700.0
2012-02-01 10:25:00,17.2,17.23,17.18,17.22,442400.0,17.2,17.23,17.18,17.22,442400.0
2012-02-01 10:30:00,17.22,17.23,17.09,17.12,963200.0,17.22,17.23,17.09,17.12,963200.0
2012-02-01 10:35:00,17.12,17.19,17.11,17.14,903700.0,17.12,17.19,17.11,17.14,903700.0
2012-02-01 10:40:00,17.13,17.16,17.03,17.07,1103900.0,17.13,17.16,17.03,17.07,1103900.0
2012-02-01 10:45:00,17.08,17.14,17.07,17.13,438200.0,17.08,17.14,17.07,17.13,438200.0
2012-02-01 10:50:00,17.13,17.14,17.08,17.09,549500.0,17.13,17.14,17.08,17.09,549500.0
2012-02-01 10:55:00,17.08,17.11,17.07,17.11,434000.0,17.08,17.11,17.07,17.11,434000.0
2012-02-01 11:00:00,17.12,17.21,17.11,17.16,563500.0,17.12,17.21,17.11,17.16,563500.0
2012-02-01 11:05:00,17.16,17.26,17.16,17.26,881300.0,17.16,17.26,17.16,17.26,881300.0
2012-02-01 11:10:00,17.26,17.27,17.2,17.21,599900.0,17.26,17.27,17.2,17.21,599900.0
2012-02-01 11:15:00,17.21,17.26,17.21,17.25,646800.0,17.21,17.26,17.21,17.25,646800.0
2012-02-01 11:20:00,17.24,17.25,17.21,17.21,235900.0,17.24,17.25,17.21,17.21,235900.0
2012-02-01 11:25:00,17.21,17.24,17.21,17.23,245700.0,17.21,17.24,17.21,17.23,245700.0
2012-02-01 11:30:00,17.22,17.32,17.22,17.3,763000.0,17.22,17.32,17.22,17.3,763000.0
2012-02-01 11:35:00,17.29,17.38,17.28,17.37,1386000.0,17.29,17.38,17.28,17.37,1386000.0
2012-02-01 11:40:00,17.37,17.39,17.34,17.38,683200.0,17.37,17.39,17.34,17.38,683200.0
2012-02-01 11:45:00,17.38,17.49,17.38,17.47,1344000.0,17.38,17.49,17.38,17.47,1344000.0
2012-02-01 11:50:00,17.47,17.48,17.4,17.43,959000.0,17.47,17.48,17.4,17.43,959000.0
2012-02-01 11:55:00,17.43,17.44,17.4,17.42,332500.0,17.43,17.44,17.4,17.42,332500.0
2012-02-01 12:00:00,17.42,17.49,17.42,17.48,723100.0,17.42,17.49,17.42,17.48,723100.0
2012-02-01 12:05:00,17.49,17.62,17.48,17.6,1579200.0,17.49,17.62,17.48,17.6,1579200.0
2012-02-01 12:10:00,17.6,17.64,17.54,17.61,1277500.0,17.6,17.64,17.54,17.61,1277500.0
2012-02-01 12:15:00,17.61,17.68,17.59,17.65,1367800.0,17.61,17.68,17.59,17.65,1367800.0
2012-02-01 12:20:00,17.65,17.66,17.6,17.64,849800.0,17.65,17.66,17.6,17.64,849800.0
2012-02-01 12:25:00,17.64,17.65,17.57,17.59,392700.0,17.64,17.65,17.57,17.59,392700.0
2012-02-01 12:30:00,17.59,17.61,17.57,17.57,449400.0,17.59,17.61,17.57,17.57,449400.0
2012-02-01 12:35:00,17.57,17.67,17.57,17.64,867300.0,17.57,17.67,17.57,17.64,867300.0
2012-02-01 12:40:00,17.64,17.66,17.56,17.59,648200.0,17.64,17.66,17.56,17.59,648200.0
2012-02-01 12:45:00,17.6,17.6,17.52,17.53,452200.0,17.6,17.6,17.52,17.53,452200.0
2012-02-01 12:50:00,17.53,17.55,17.51,17.51,525000.0,17.53,17.55,17.51,17.51,525000.0
2012-02-01 12:55:00,17.51,17.54,17.46,17.52,772100.0,17.51,17.54,17.46,17.52,772100.0
2012-02-01 13:00:00,17.53,17.57,17.52,17.56,553000.0,17.53,17.57,17.52,17.56,553000.0
2012-02-01 13:05:00,17.55,17.6,17.55,17.59,352800.0,17.55,17.6,17.55,17.59,352800.0
2012-02-01 13:10:00,17.59,17.6,17.54,17.55,329700.0,17.59,17.6,17.54,17.55,329700.0
2012-02-01 13:15:00,17.55,17.58,17.55,17.58,253400.0,17.55,17.58,17.55,17.58,253400.0
2012-02-01 13:20:00,17.59,17.59,17.57,17.59,353500.0,17.59,17.59,17.57,17.59,353500.0
2012-02-01 13:25:00,17.59,17.59,17.55,17.56,133700.0,17.59,17.59,17.55,17.56,133700.0
2012-02-01 13:30:00,17.56,17.56,17.53,17.55,513800.0,17.56,17.56,17.53,17.55,513800.0
2012-02-01 13:35:00,17.55,17.58,17.54,17.57,271600.0,17.55,17.58,17.54,17.57,271600.0
2012-02-01 13:40:00,17.56,17.57,17.53,17.54,233100.0,17.56,17.57,17.53,17.54,233100.0
2012-02-01 13:45:00,17.54,17.57,17.51,17.55,333900.0,17.54,17.57,17.51,17.55,333900.0
2012-02-01 13:50:00,17.56,17.57,17.53,17.54,223300.0,17.56,17.57,17.53,17.54,223300.0
2012-02-01 13:55:00,17.53,17.53,17.48,17.51,292600.0,17.53,17.53,17.48,17.51,292600.0
2012-02-01 14:00:00,17.51,17.53,17.5,17.51,279300.0,17.51,17.53,17.5,17.51,279300.0
2012-02-01 14:05:00,17.51,17.53,17.48,17.48,310800.0,17.51,17.53,17.48,17.48,310800.0
2012-02-01 14:10:00,17.49,17.51,17.47,17.5,310800.0,17.49,17.51,17.47,17.5,310800.0
2012-02-01 14:15:00,17.5,17.53,17.48,17.52,352800.0,17.5,17.53,17.48,17.52,352800.0
2012-02-01 14:20:00,17.53,17.58,17.53,17.58,347900.0,17.53,17.58,17.53,17.58,347900.0
2012-02-01 14:25:00,17.58,17.59,17.55,17.57,335300.0,17.58,17.59,17.55,17.57,335300.0
2012-02-01 14:30:00,17.56,17.58,17.54,17.56,196000.0,17.56,17.58,17.54,17.56,196000.0
2012-02-01 14:35:00,17.56,17.61,17.56,17.6,301000.0,17.56,17.61,17.56,17.6,301000.0
2012-02-01 14:40:00,17.6,17.6,17.55,17.58,362600.0,17.6,17.6,17.55,17.58,362600.0
2012-02-01 14:45:00,17.58,17.59,17.55,17.56,254100.0,17.58,17.59,17.55,17.56,254100.0
2012-02-01 14:50:00,17.57,17.6,17.56,17.6,233100.0,17.57,17.6,17.56,17.6,233100.0
2012-02-01 14:55:00,17.6,17.6,17.55,17.55,228200.0,17.6,17.6,17.55,17.55,228200.0
2012-02-01 15:00:00,17.56,17.57,17.52,17.54,300300.0,17.56,17.57,17.52,17.54,300300.0
2012-02-01 15:05:00,17.54,17.58,17.53,17.58,274400.0,17.54,17.58,17.53,17.58,274400.0
2012-02-01 15:10:00,17.58,17.58,17.56,17.57,294000.0,17.58,17.58,17.56,17.57,294000.0
2012-02-01 15:15:00,17.56,17.58,17.55,17.57,203000.0,17.56,17.58,17.55,17.57,203000.0
2012-02-01 15:20:00,17.57,17.58,17.54,17.56,310100.0,17.57,17.58,17.54,17.56,310100.0
2012-02-01 15:25:00,17.56,17.57,17.55,17.56,184800.0,17.56,17.57,17.55,17.56,184800.0
2012-02-01 15:30:00,17.56,17.56,17.5,17.53,437500.0,17.56,17.56,17.5,17.53,437500.0
2012-02-01 15:35:00,17.53,17.54,17.51,17.54,225400.0,17.53,17.54,17.51,17.54,225400.0
2012-02-01 15:40:00,17.53,17.57,17.52,17.56,441000.0,17.53,17.57,17.52,17.56,441000.0
2012-02-01 15:45:00,17.56,17.59,17.55,17.59,603400.0,17.56,17.59,17.55,17.59,603400.0
2012-02-01 15:50:00,17.58,17.6,17.56,17.58,1059800.0,17.58,17.6,17.56,17.58,1059800.0
2012-02-01 15:55:00,17.57,17.58,17.56,17.57,1059100.0,17.57,17.58,17.56,17.57,1059100.0
2012-02-02 09:30:00,17.64,17.75,17.57,17.7,1376900.0,17.64,17.75,17.57,17.7,1376900.0
2012-02-02 09:35:00,17.7,17.72,17.61,17.68,844900.0,17.7,17.72,17.61,17.68,844900.0
2012-02-02 09:40:00,17.69,17.71,17.63,17.67,618800.0,17.69,17.71,17.63,17.67,618800.0
2012-02-02 09:45:00,17.67,17.96,17.66,17.87,2446500.0,17.67,17.96,17.66,17.87,2446500.0
2012-02-02 09:50:00,17.89,17.93,17.81,17.89,1083600.0,17.89,17.93,17.81,17.89,1083600.0
2012-02-02 09:55:00,17.89,17.93,17.85,17.86,774200.0,17.89,17.93,17.85,17.86,774200.0
2012-02-02 10:00:00,17.86,17.88,17.76,17.81,982100.0,17.86,17.88,17.76,17.81,982100.0
2012-02-02 10:05:00,17.81,17.81,17.74,17.77,694400.0,17.81,17.81,17.74,17.77,694400.0
2012-02-02 10:10:00,17.76,17.79,17.67,17.7,993300.0,17.76,17.79,17.67,17.7,993300.0
2012-02-02 10:15:00,17.7,17.71,17.62,17.66,1053500.0,17.7,17.71,17.62,17.66,1053500.0
2012-02-02 10:20:00,17.66,17.77,17.6,17.75,935900.0,17.66,17.77,17.6,17.75,935900.0
2012-02-02 10:25:00,17.76,17.78,17.72,17.76,477400.0,17.76,17.78,17.72,17.76,477400.0
2012-02-02 10:30:00,17.76,17.76,17.73,17.75,518000.0,17.76,17.76,17.73,17.75,518000.0
2012-02-02 10:35:00,17.75,17.81,17.74,17.79,598500.0,17.75,17.81,17.74,17.79,598500.0
2012-02-02 10:40:00,17.79,17.85,17.79,17.83,653800.0,17.79,17.85,17.79,17.83,653800.0
2012-02-02 10:45:00,17.82,17.89,17.81,17.84,486500.0,17.82,17.89,17.81,17.84,486500.0
2012-02-02 10:50:00,17.84,17.88,17.81,17.87,353500.0,17.84,17.88,17.81,17.87,353500.0
2012-02-02 10:55:00,17.87,17.93,17.86,17.9,594300.0,17.87,17.93,17.86,17.9,594300.0
2012-02-02 11:00:00,17.9,17.91,17.85,17.89,760200.0,17.9,17.91,17.85,17.89,760200.0
2012-02-02 11:05:00,17.88,17.88,17.81,17.87,564900.0,17.88,17.88,17.81,17.87,564900.0
2012-02-02 11:10:00,17.87,17.91,17.87,17.9,568400.0,17.87,17.91,17.87,17.9,568400.0
2012-02-02 11:15:00,17.91,17.91,17.79,17.83,490700.0,17.91,17.91,17.79,17.83,490700.0
2012-02-02 11:20:00,17.83,17.86,17.83,17.85,226800.0,17.83,17.86,17.83,17.85,226800.0
2012-02-02 11:25:00,17.85,17.87,17.84,17.85,281400.0,17.85,17.87,17.84,17.85,281400.0
2012-02-02 11:30:00,17.85,17.86,17.83,17.85,356300.0,17.85,17.86,17.83,17.85,356300.0
2012-02-02 11:35:00,17.85,17.86,17.76,17.77,731500.0,17.85,17.86,17.76,17.77,731500.0
2012-02-02 11:40:00,17.77,17.78,17.73,17.76,359100.0,17.77,17.78,17.73,17.76,359100.0
2012-02-02 11:45:00,17.76,17.82,17.74,17.81,305900.0,17.76,17.82,17.74,17.81,305900.0
2012-02-02 11:50:00,17.81,17.82,17.79,17.8,200900.0,17.81,17.82,17.79,17.8,200900.0
2012-02-02 11:55:00,17.8,17.8,17.76,17.78,159600.0,17.8,17.8,17.76,17.78,159600.0
2012-02-02 12:00:00,17.78,17.79,17.73,17.74,523600.0,17.78,17.79,17.73,17.74,523600.0
2012-02-02 12:05:00,17.74,17.75,17.69,17.69,272300.0,17.74,17.75,17.69,17.69,272300.0
2012-02-02 12:10:00,17.69,17.72,17.67,17.67,285600.0,17.69,17.72,17.67,17.67,285600.0
2012-02-02 12:15:00,17.66,17.67,17.58,17.59,978600.0,17.66,17.67,17.58,17.59,978600.0
2012-02-02 12:20:00,17.59,17.6,17.5,17.55,1251600.0,17.59,17.6,17.5,17.55,1251600.0
2012-02-02 12:25:00,17.55,17.57,17.53,17.56,488600.0,17.55,17.57,17.53,17.56,488600.0
2012-02-02 12:30:00,17.56,17.57,17.53,17.56,249900.0,17.56,17.57,17.53,17.56,249900.0
2012-02-02 12:35:00,17.56,17.56,17.46,17.48,649600.0,17.56,17.56,17.46,17.48,649600.0
2012-02-02 12:40:00,17.48,17.55,17.47,17.52,646100.0,17.48,17.55,17.47,17.52,646100.0
2012-02-02 12:45:00,17.53,17.6,17.53,17.58,609700.0,17.53,17.6,17.53,17.58,609700.0
2012-02-02 12:50:00,17.59,17.63,17.59,17.6,471100.0,17.59,17.63,17.59,17.6,471100.0
2012-02-02 12:55:00,17.6,17.66,17.6,17.62,476000.0,17.6,17.66,17.6,17.62,476000.0
2012-02-02 13:00:00,17.62,17.62,17.57,17.59,368200.0,17.62,17.62,17.57,17.59,368200.0
2012-02-02 13:05:00,17.59,17.62,17.55,17.57,337400.0,17.59,17.62,17.55,17.57,337400.0
2012-02-02 13:10:00,17.57,17.6,17.56,17.57,333200.0,17.57,17.6,17.56,17.57,333200.0
2012-02-02 13:15:00,17.57,17.57,17.53,17.56,340900.0,17.57,17.57,17.53,17.56,340900.0
2012-02-02 13:20:00,17.55,17.58,17.54,17.58,210700.0,17.55,17.58,17.54,17.58,210700.0
2012-02-02 13:25:00,17.57,17.59,17.56,17.58,210700.0,17.57,17.59,17.56,17.58,210700.0
2012-02-02 13:30:00,17.59,17.6,17.56,17.59,345800.0,17.59,17.6,17.56,17.59,345800.0
2012-02-02 13:35:00,17.59,17.64,17.58,17.63,287000.0,17.59,17.64,17.58,17.63,287000.0
2012-02-02 13:40:00,17.63,17.65,17.62,17.65,216300.0,17.63,17.65,17.62,17.65,216300.0
2012-02-02 13:45:00,17.65,17.7,17.65,17.69,526400.0,17.65,17.7,17.65,17.69,526400.0
2012-02-02 13:50:00,17.69,17.7,17.65,17.66,242200.0,17.69,17.7,17.65,17.66,242200.0
2012-02-02 13:55:00,17.66,17.67,17.62,17.63,324100.0,17.66,17.67,17.62,17.63,324100.0
2012-02-02 14:00:00,17.63,17.66,17.62,17.66,257600.0,17.63,17.66,17.62,17.66,257600.0
2012-02-02 14:05:00,17.66,17.69,17.65,17.66,204400.0,17.66,17.69,17.65,17.66,204400.0
2012-02-02 14:10:00,17.67,17.67,17.63,17.64,188300.0,17.67,17.67,17.63,17.64,188300.0
2012-02-02 14:15:00,17.63,17.69,17.63,17.68,263900.0,17.63,17.69,17.63,17.68,263900.0
2012-02-02 14:20:00,17.69,17.74,17.68,17.72,562800.0,17.69,17.74,17.68,17.72,562800.0
2012-02-02 14:25:00,17.72,17.72,17.68,17.69,226100.0,17.72,17.72,17.68,17.69,226100.0
2012-02-02 14:30:00,17.69,17.72,17.68,17.72,200200.0,17.69,17.72,17.68,17.72,200200.0
2012-02-02 14:35:00,17.71,17.72,17.67,17.69,208600.0,17.71,17.72,17.67,17.69,208600.0
2012-02-02 14:40:00,17.69,17.69,17.65,17.67,262500.0,17.69,17.69,17.65,17.67,262500.0
2012-02-02 14:45:00,17.67,17.67,17.58,17.61,384300.0,17.67,17.67,17.58,17.61,384300.0
2012-02-02 14:50:00,17.61,17.63,17.57,17.59,408800.0,17.61,17.63,17.57,17.59,408800.0
2012-02-02 14:55:00,17.59,17.62,17.59,17.62,252000.0,17.59,17.62,17.59,17.62,252000.0
2012-02-02 15:00:00,17.62,17.66,17.61,17.66,253400.0,17.62,17.66,17.61,17.66,253400.0
2012-02-02 15:05:00,17.66,17.68,17.64,17.64,201600.0,17.66,17.68,17.64,17.64,201600.0
2012-02-02 15:10:00,17.65,17.69,17.65,17.69,217700.0,17.65,17.69,17.65,17.69,217700.0
2012-02-02 15:15:00,17.69,17.7,17.65,17.67,266000.0,17.69,17.7,17.65,17.67,266000.0
2012-02-02 15:20:00,17.67,17.7,17.67,17.7,243600.0,17.67,17.7,17.67,17.7,243600.0
2012-02-02 15:25:00,17.7,17.73,17.7,17.71,475300.0,17.7,17.73,17.7,17.71,475300.0
2012-02-02 15:30:00,17.71,17.72,17.69,17.71,263900.0,17.71,17.72,17.69,17.71,263900.0
2012-02-02 15:35:00,17.71,17.71,17.69,17.71,284200.0,17.71,17.71,17.69,17.71,284200.0
2012-02-02 15:40:00,17.71,17.72,17.67,17.7,541800.0,17.71,17.72,17.67,17.7,541800.0
2012-02-02 15:45:00,17.7,17.7,17.68,17.69,417900.0,17.7,17.7,17.68,17.69,417900.0
2012-02-02 15:50:00,17.69,17.72,17.68,17.69,906500.0,17.69,17.72,17.68,17.69,906500.0
2012-02-02 15:55:00,17.69,17.72,17.69,17.71,1178100.0,17.69,17.72,17.69,17.71,1178100.0
2012-02-03 09:30:00,17.84,17.92,17.8,17.89,1364300.0,17.84,17.92,17.8,17.89,1364300.0
2012-02-03 09:35:00,17.87,17.9,17.62,17.71,2072700.0,17.87,17.9,17.62,17.71,2072700.0
2012-02-03 09:40:00,17.68,17.84,17.65,17.81,1233400.0,17.68,17.84,17.65,17.81,1233400.0
2012-02-03 09:45:00,17.84,17.89,17.75,17.86,1390900.0,17.84,17.89,17.75,17.86,1390900.0
2012-02-03 09:50:00,17.86,18.04,17.86,17.99,2075500.0,17.86,18.04,17.86,17.99,2075500.0
2012-02-03 09:55:00,17.99,17.99,17.92,17.93,742700.0,17.99,17.99,17.92,17.93,742700.0
2012-02-03 10:00:00,17.95,17.96,17.88,17.91,653800.0,17.95,17.96,17.88,17.91,653800.0
2012-02-03 10:05:00,17.92,17.93,17.86,17.9,546000.0,17.92,17.93,17.86,17.9,546000.0
2012-02-03 10:10:00,17.91,17.94,17.89,17.92,510300.0,17.91,17.94,17.89,17.92,510300.0
2012-02-03 10:15:00,17.93,17.96,17.91,17.94,511000.0,17.93,17.96,17.91,17.94,511000.0
2012-02-03 10:20:00,17.95,17.95,17.87,17.91,464100.0,17.95,17.95,17.87,17.91,464100.0
2012-02-03 10:25:00,17.9,17.9,17.77,17.82,815500.0,17.9,17.9,17.77,17.82,815500.0
2012-02-03 10:30:00,17.81,17.88,17.81,17.88,392700.0,17.81,17.88,17.81,17.88,392700.0
2012-02-03 10:35:00,17.89,17.96,17.88,17.95,588700.0,17.89,17.96,17.88,17.95,588700.0
2012-02-03 10:40:00,17.94,17.94,17.9,17.94,373800.0,17.94,17.94,17.9,17.94,373800.0
2012-02-03 10:45:00,17.94,17.94,17.9,17.92,266000.0,17.94,17.94,17.9,17.92,266000.0
2012-02-03 10:50:00,17.92,18.0,17.89,17.99,935200.0,17.92,18.0,17.89,17.99,935200.0
2012-02-03 10:55:00,17.99,18.01,17.96,17.98,905100.0,17.99,18.01,17.96,17.98,905100.0
2012-02-03 11:00:00,17.98,18.0,17.94,17.96,356300.0,17.98,18.0,17.94,17.96,356300.0
2012-02-03 11:05:00,17.96,17.99,17.93,17.94,392700.0,17.96,17.99,17.93,17.94,392700.0
2012-02-03 11:10:00,17.94,17.98,17.93,17.96,225400.0,17.94,17.98,17.93,17.96,225400.0
2012-02-03 11:15:00,17.96,17.98,17.94,17.96,199500.0,17.96,17.98,17.94,17.96,199500.0
2012-02-03 11:20:00,17.94,17.98,17.94,17.97,191800.0,17.94,17.98,17.94,17.97,191800.0
2012-02-03 11:25:00,17.97,18.0,17.96,18.0,352800.0,17.97,18.0,17.96,18.0,352800.0
2012-02-03 11:30:00,18.0,18.06,17.98,18.01,1117200.0,18.0,18.06,17.98,18.01,1117200.0
2012-02-03 11:35:00,18.01,18.07,18.01,18.05,815500.0,18.01,18.07,18.01,18.05,815500.0
2012-02-03 11:40:00,18.04,18.06,18.01,18.06,331100.0,18.04,18.06,18.01,18.06,331100.0
2012-02-03 11:45:00,18.06,18.07,18.02,18.02,378700.0,18.06,18.07,18.02,18.02,378700.0
2012-02-03 11:50:00,18.02,18.03,17.98,18.0,508900.0,18.02,18.03,17.98,18.0,508900.0
2012-02-03 11:55:00,18.0,18.02,17.99,18.01,197400.0,18.0,18.02,17.99,18.01,197400.0
2012-02-03 12:00:00,18.0,18.03,17.99,18.03,163800.0,18.0,18.03,17.99,18.03,163800.0
2012-02-03 12:05:00,18.03,18.04,18.02,18.04,254800.0,18.03,18.04,18.02,18.04,254800.0
2012-02-03 12:10:00,18.04,18.05,18.03,18.04,260400.0,18.04,18.05,18.03,18.04,260400.0
2012-02-03 12:15:00,18.03,18.03,18.0,18.02,221900.0,18.03,18.03,18.0,18.02,221900.0
2012-02-03 12:20:00,18.02,18.04,18.01,18.03,277900.0,18.02,18.04,18.01,18.03,277900.0
2012-02-03 12:25:00,18.02,18.04,18.01,18.04,179200.0,18.02,18.04,18.01,18.04,179200.0
2012-02-03 12:30:00,18.04,18.05,18.03,18.04,212800.0,18.04,18.05,18.03,18.04,212800.0
2012-02-03 12:35:00,18.04,18.04,18.03,18.04,194600.0,18.04,18.04,18.03,18.04,194600.0
2012-02-03 12:40:00,18.04,18.06,18.04,18.06,293300.0,18.04,18.06,18.04,18.06,293300.0
2012-02-03 12:45:00,18.06,18.07,18.03,18.07,254800.0,18.06,18.07,18.03,18.07,254800.0
2012-02-03 12:50:00,18.07,18.08,18.06,18.08,361900.0,18.07,18.08,18.06,18.08,361900.0
2012-02-03 12:55:00,18.07,18.14,18.07,18.14,860300.0,18.07,18.14,18.07,18.14,860300.0
2012-02-03 13:00:00,18.13,18.14,18.09,18.12,450100.0,18.13,18.14,18.09,18.12,450100.0
2012-02-03 13:05:00,18.12,18.18,18.09,18.15,1134000.0,18.12,18.18,18.09,18.15,1134000.0
2012-02-03 13:10:00,18.15,18.21,18.11,18.11,1576400.0,18.15,18.21,18.11,18.11,1576400.0
2012-02-03 13:15:00,18.12,18.18,18.11,18.13,412300.0,18.12,18.18,18.11,18.13,412300.0
2012-02-03 13:20:00,18.13,18.18,18.13,18.16,388500.0,18.13,18.18,18.13,18.16,388500.0
2012-02-03 13:25:00,18.16,18.18,18.14,18.15,534800.0,18.16,18.18,18.14,18.15,534800.0
2012-02-03 13:30:00,18.16,18.16,18.11,18.12,734300.0,18.16,18.16,18.11,18.12,734300.0
2012-02-03 13:35:00,18.12,18.12,18.06,18.1,775600.0,18.12,18.12,18.06,18.1,775600.0
2012-02-03 13:40:00,18.1,18.12,18.08,18.11,385000.0,18.1,18.12,18.08,18.11,385000.0
2012-02-03 13:45:00,18.11,18.12,18.1,18.12,309400.0,18.11,18.12,18.1,18.12,309400.0
2012-02-03 13:50:00,18.11,18.13,18.08,18.09,313600.0,18.11,18.13,18.08,18.09,313600.0
2012-02-03 13:55:00,18.1,18.12,18.09,18.1,380100.0,18.1,18.12,18.09,18.1,380100.0
2012-02-03 14:00:00,18.1,18.11,18.09,18.09,168700.0,18.1,18.11,18.09,18.09,168700.0
2012-02-03 14:05:00,18.09,18.09,17.99,18.01,737100.0,18.09,18.09,17.99,18.01,737100.0
2012-02-03 14:10:00,18.01,18.02,17.99,18.01,421400.0,18.01,18.02,17.99,18.01,421400.0
2012-02-03 14:15:00,18.0,18.06,18.0,18.05,265300.0,18.0,18.06,18.0,18.05,265300.0
2012-02-03 14:20:00,18.06,18.06,18.05,18.06,176400.0,18.06,18.06,18.05,18.06,176400.0
2012-02-03 14:25:00,18.06,18.09,18.05,18.07,256200.0,18.06,18.09,18.05,18.07,256200.0
2012-02-03 14:30:00,18.07,18.08,18.06,18.07,119000.0,18.07,18.08,18.06,18.07,119000.0
2012-02-03 14:35:00,18.07,18.1,18.07,18.08,252000.0,18.07,18.1,18.07,18.08,252000.0
2012-02-03 14:40:00,18.09,18.11,18.07,18.1,259700.0,18.09,18.11,18.07,18.1,259700.0
2012-02-03 14:45:00,18.1,18.11,18.07,18.09,208600.0,18.1,18.11,18.07,18.09,208600.0
2012-02-03 14:50:00,18.08,18.09,18.06,18.07,117600.0,18.08,18.09,18.06,18.07,117600.0
2012-02-03 14:55:00,18.07,18.1,18.07,18.08,211400.0,18.07,18.1,18.07,18.08,211400.0
2012-02-03 15:00:00,18.07,18.08,18.01,18.02,415800.0,18.07,18.08,18.01,18.02,415800.0
2012-02-03 15:05:00,18.03,18.06,18.02,18.02,401800.0,18.03,18.06,18.02,18.02,401800.0
2012-02-03 15:10:00,18.03,18.05,18.03,18.04,206500.0,18.03,18.05,18.03,18.04,206500.0
2012-02-03 15:15:00,18.03,18.04,17.99,17.99,440300.0,18.03,18.04,17.99,17.99,440300.0
2012-02-03 15:20:00,18.0,18.01,17.99,18.01,343000.0,18.0,18.01,17.99,18.01,343000.0
2012-02-03 15:25:00,18.01,18.01,17.99,17.99,289100.0,18.01,18.01,17.99,17.99,289100.0
2012-02-03 15:30:00,18.0,18.04,17.99,18.02,418600.0,18.0,18.04,17.99,18.02,418600.0
2012-02-03 15:35:00,18.01,18.03,17.99,18.01,407400.0,18.01,18.03,17.99,18.01,407400.0
2012-02-03 15:40:00,18.01,18.04,18.0,18.02,341600.0,18.01,18.04,18.0,18.02,341600.0
2012-02-03 15:45:00,18.01,18.04,18.0,18.03,669200.0,18.01,18.04,18.0,18.03,669200.0
2012-02-03 15:50:00,18.03,18.06,18.02,18.04,1100400.0,18.03,18.06,18.02,18.04,1100400.0
2012-02-03 15:55:00,18.04,18.07,18.03,18.06,1815800.0,18.04,18.07,18.03,18.06,1815800.0
2012-02-06 09:30:00,17.58,17.6,17.41,17.49,2921800.0,17.58,17.6,17.41,17.49,2921800.0
2012-02-06 09:35:00,17.5,17.71,17.48,17.67,2083200.0,17.5,17.71,17.48,17.67,2083200.0
2012-02-06 09:40:00,17.65,17.67,17.43,17.49,1719900.0,17.65,17.67,17.43,17.49,1719900.0
2012-02-06 09:45:00,17.5,17.54,17.43,17.47,1582000.0,17.5,17.54,17.43,17.47,1582000.0
2012-02-06 09:50:00,17.49,17.64,17.43,17.62,2154600.0,17.49,17.64,17.43,17.62,2154600.0
2012-02-06 09:55:00,17.61,17.63,17.56,17.59,739900.0,17.61,17.63,17.56,17.59,739900.0
2012-02-06 10:00:00,17.59,17.62,17.51,17.56,730100.0,17.59,17.62,17.51,17.56,730100.0
2012-02-06 10:05:00,17.56,17.64,17.55,17.57,295400.0,17.56,17.64,17.55,17.57,295400.0
2012-02-06 10:10:00,17.57,17.6,17.56,17.59,239400.0,17.57,17.6,17.56,17.59,239400.0
2012-02-06 10:15:00,17.59,17.61,17.55,17.56,541100.0,17.59,17.61,17.55,17.56,541100.0
2012-02-06 10:20:00,17.55,17.59,17.51,17.56,322700.0,17.55,17.59,17.51,17.56,322700.0
2012-02-06 10:25:00,17.56,17.64,17.54,17.59,653800.0,17.56,17.64,17.54,17.59,653800.0
2012-02-06 10:30:00,17.57,17.61,17.56,17.59,336000.0,17.57,17.61,17.56,17.59,336000.0
2012-02-06 10:35:00,17.6,17.6,17.58,17.59,101500.0,17.6,17.6,17.58,17.59,101500.0
2012-02-06 10:40:00,17.58,17.59,17.53,17.59,439600.0,17.58,17.59,17.53,17.59,439600.0
2012-02-06 10:45:00,17.59,17.59,17.54,17.55,192500.0,17.59,17.59,17.54,17.55,192500.0
2012-02-06 10:50:00,17.56,17.58,17.55,17.57,183400.0,17.56,17.58,17.55,17.57,183400.0
2012-02-06 10:55:00,17.57,17.6,17.54,17.55,298200.0,17.57,17.6,17.54,17.55,298200.0
2012-02-06 11:00:00,17.55,17.59,17.54,17.59,193200.0,17.55,17.59,17.54,17.59,193200.0
2012-02-06 11:05:00,17.58,17.6,17.58,17.59,352100.0,17.58,17.6,17.58,17.59,352100.0
2012-02-06 11:10:00,17.59,17.59,17.55,17.56,270200.0,17.59,17.59,17.55,17.56,270200.0
2012-02-06 11:15:00,17.56,17.59,17.56,17.58,392700.0,17.56,17.59,17.56,17.58,392700.0
2012-02-06 11:20:00,17.58,17.59,17.56,17.57,136500.0,17.58,17.59,17.56,17.57,136500.0
2012-02-06 11:25:00,17.57,17.58,17.51,17.53,339500.0,17.57,17.58,17.51,17.53,339500.0
2012-02-06 11:30:00,17.53,17.58,17.53,17.56,295400.0,17.53,17.58,17.53,17.56,295400.0
2012-02-06 11:35:00,17.57,17.59,17.54,17.57,238700.0,17.57,17.59,17.54,17.57,238700.0
2012-02-06 11:40:00,17.57,17.99,17.56,17.88,4554900.0,17.57,17.99,17.56,17.88,4554900.0
2012-02-06 11:45:00,17.87,18.13,17.83,18.05,4722900.0,17.87,18.13,17.83,18.05,4722900.0
2012-02-06 11:50:00,18.05,18.19,18.02,18.19,3479000.0,18.05,18.19,18.02,18.19,3479000.0
2012-02-06 11:55:00,18.18,18.2,18.03,18.12,2022300.0,18.18,18.2,18.03,18.12,2022300.0
2012-02-06 12:00:00,18.12,18.15,18.06,18.06,1460900.0,18.12,18.15,18.06,18.06,1460900.0
2012-02-06 12:05:00,18.08,18.08,17.92,17.97,1953000.0,18.08,18.08,17.92,17.97,1953000.0
2012-02-06 12:10:00,17.96,18.08,17.93,18.06,1234800.0,17.96,18.08,17.93,18.06,1234800.0
2012-02-06 12:15:00,18.06,18.08,18.01,18.07,712600.0,18.06,18.08,18.01,18.07,712600.0
2012-02-06 12:20:00,18.07,18.07,18.0,18.03,667800.0,18.07,18.07,18.0,18.03,667800.0
2012-02-06 12:25:00,18.03,18.06,18.01,18.01,587300.0,18.03,18.06,18.01,18.01,587300.0
2012-02-06 12:30:00,18.02,18.05,17.98,18.05,648200.0,18.02,18.05,17.98,18.05,648200.0
2012-02-06 12:35:00,18.04,18.13,18.04,18.1,934500.0,18.04,18.13,18.04,18.1,934500.0
2012-02-06 12:40:00,18.1,18.34,18.1,18.27,3066000.0,18.1,18.34,18.1,18.27,3066000.0
2012-02-06 12:45:00,18.27,18.4,18.27,18.31,2183300.0,18.27,18.4,18.27,18.31,2183300.0
2012-02-06 12:50:00,18.33,18.37,18.29,18.3,906500.0,18.33,18.37,18.29,18.3,906500.0
2012-02-06 12:55:00,18.3,18.33,18.23,18.27,913500.0,18.3,18.33,18.23,18.27,913500.0
2012-02-06 13:00:00,18.26,18.32,18.23,18.32,595700.0,18.26,18.32,18.23,18.32,595700.0
2012-02-06 13:05:00,18.31,18.38,18.29,18.37,929600.0,18.31,18.38,18.29,18.37,929600.0
2012-02-06 13:10:00,18.37,18.45,18.36,18.36,1681400.0,18.37,18.45,18.36,18.36,1681400.0
2012-02-06 13:15:00,18.36,18.4,18.31,18.32,885500.0,18.36,18.4,18.31,18.32,885500.0
2012-02-06 13:20:00,18.32,18.38,18.27,18.37,933100.0,18.32,18.38,18.27,18.37,933100.0
2012-02-06 13:25:00,18.37,18.42,18.33,18.35,870100.0,18.37,18.42,18.33,18.35,870100.0
2012-02-06 13:30:00,18.35,18.41,18.31,18.39,574700.0,18.35,18.41,18.31,18.39,574700.0
2012-02-06 13:35:00,18.38,18.42,18.34,18.34,485100.0,18.38,18.42,18.34,18.34,485100.0
2012-02-06 13:40:00,18.35,18.37,18.32,18.35,281400.0,18.35,18.37,18.32,18.35,281400.0
2012-02-06 13:45:00,18.34,18.39,18.31,18.38,444500.0,18.34,18.39,18.31,18.38,444500.0
2012-02-06 13:50:00,18.38,18.57,18.38,18.57,1815100.0,18.38,18.57,18.38,18.57,1815100.0
2012-02-06 13:55:00,18.57,18.61,18.53,18.58,1835400.0,18.57,18.61,18.53,18.58,1835400.0
2012-02-06 14:00:00,18.58,18.61,18.51,18.53,1445500.0,18.58,18.61,18.51,18.53,1445500.0
2012-02-06 14:05:00,18.53,18.58,18.53,18.57,781200.0,18.53,18.58,18.53,18.57,781200.0
2012-02-06 14:10:00,18.57,18.64,18.56,18.63,1484000.0,18.57,18.64,18.56,18.63,1484000.0
2012-02-06 14:15:00,18.63,18.66,18.59,18.63,950600.0,18.63,18.66,18.59,18.63,950600.0
2012-02-06 14:20:00,18.64,18.64,18.56,18.58,634200.0,18.64,18.64,18.56,18.58,634200.0
2012-02-06 14:25:00,18.58,18.59,18.46,18.49,1066800.0,18.58,18.59,18.46,18.49,1066800.0
2012-02-06 14:30:00,18.49,18.55,18.48,18.53,694400.0,18.49,18.55,18.48,18.53,694400.0
2012-02-06 14:35:00,18.53,18.55,18.49,18.54,707700.0,18.53,18.55,18.49,18.54,707700.0
2012-02-06 14:40:00,18.53,18.54,18.51,18.54,319200.0,18.53,18.54,18.51,18.54,319200.0
2012-02-06 14:45:00,18.54,18.57,18.44,18.46,954800.0,18.54,18.57,18.44,18.46,954800.0
2012-02-06 14:50:00,18.46,18.5,18.44,18.47,436800.0,18.46,18.5,18.44,18.47,436800.0
2012-02-06 14:55:00,18.47,18.48,18.4,18.41,697900.0,18.47,18.48,18.4,18.41,697900.0
2012-02-06 15:00:00,18.41,18.45,18.38,18.44,741300.0,18.41,18.45,18.38,18.44,741300.0
2012-02-06 15:05:00,18.44,18.46,18.43,18.45,310100.0,18.44,18.46,18.43,18.45,310100.0
2012-02-06 15:10:00,18.44,18.45,18.41,18.43,297500.0,18.44,18.45,18.41,18.43,297500.0
2012-02-06 15:15:00,18.43,18.43,18.4,18.4,338800.0,18.43,18.43,18.4,18.4,338800.0
2012-02-06 15:20:00,18.41,18.5,18.41,18.5,674800.0,18.41,18.5,18.41,18.5,674800.0
2012-02-06 15:25:00,18.5,18.54,18.48,18.5,744100.0,18.5,18.54,18.48,18.5,744100.0
2012-02-06 15:30:00,18.5,18.52,18.47,18.49,483700.0,18.5,18.52,18.47,18.49,483700.0
2012-02-06 15:35:00,18.5,18.51,18.45,18.46,504700.0,18.5,18.51,18.45,18.46,504700.0
2012-02-06 15:40:00,18.46,18.51,18.46,18.5,578900.0,18.46,18.51,18.46,18.5,578900.0
2012-02-06 15:45:00,18.5,18.5,18.43,18.44,836500.0,18.5,18.5,18.43,18.44,836500.0
2012-02-06 15:50:00,18.44,18.46,18.44,18.44,812700.0,18.44,18.46,18.44,18.44,812700.0
2012-02-06 15:55:00,18.44,18.47,18.44,18.46,1812300.0,18.44,18.47,18.44,18.46,1812300.0
2012-02-07 09:30:00,18.39,18.46,18.25,18.38,1818600.0,18.39,18.46,18.25,18.38,1818600.0
2012-02-07 09:35:00,18.39,18.59,18.32,18.59,1932000.0,18.39,18.59,18.32,18.59,1932000.0
2012-02-07 09:40:00,18.59,18.77,18.57,18.66,3743600.0,18.59,18.77,18.57,18.66,3743600.0
2012-02-07 09:45:00,18.66,18.83,18.64,18.8,2327500.0,18.66,18.83,18.64,18.8,2327500.0
2012-02-07 09:50:00,18.79,18.8,18.65,18.67,1533700.0,18.79,18.8,18.65,18.67,1533700.0
2012-02-07 09:55:00,18.67,18.75,18.59,18.63,1266300.0,18.67,18.75,18.59,18.63,1266300.0
2012-02-07 10:00:00,18.63,18.68,18.6,18.66,670600.0,18.63,18.68,18.6,18.66,670600.0
2012-02-07 10:05:00,18.65,18.66,18.58,18.62,788900.0,18.65,18.66,18.58,18.62,788900.0
2012-02-07 10:10:00,18.62,18.7,18.61,18.67,889700.0,18.62,18.7,18.61,18.67,889700.0
2012-02-07 10:15:00,18.67,18.78,18.63,18.76,1114400.0,18.67,18.78,18.63,18.76,1114400.0
2012-02-07 10:20:00,18.75,18.8,18.71,18.73,976500.0,18.75,18.8,18.71,18.73,976500.0
2012-02-07 10:25:00,18.74,18.74,18.64,18.67,711200.0,18.74,18.74,18.64,18.67,711200.0
2012-02-07 10:30:00,18.67,18.74,18.66,18.7,632800.0,18.67,18.74,18.66,18.7,632800.0
2012-02-07 10:35:00,18.7,18.76,18.69,18.76,685300.0,18.7,18.76,18.69,18.76,685300.0
2012-02-07 10:40:00,18.77,18.85,18.74,18.82,1141700.0,18.77,18.85,18.74,18.82,1141700.0
2012-02-07 10:45:00,18.81,18.83,18.79,18.8,882700.0,18.81,18.83,18.79,18.8,882700.0
2012-02-07 10:50:00,18.8,18.87,18.8,18.86,1192100.0,18.8,18.87,18.8,18.86,1192100.0
2012-02-07 10:55:00,18.86,18.88,18.79,18.81,877100.0,18.86,18.88,18.79,18.81,877100.0
2012-02-07 11:00:00,18.82,18.84,18.76,18.81,778400.0,18.82,18.84,18.76,18.81,778400.0
2012-02-07 11:05:00,18.82,18.82,18.76,18.8,651700.0,18.82,18.82,18.76,18.8,651700.0
2012-02-07 11:10:00,18.8,18.82,18.78,18.8,399000.0,18.8,18.82,18.78,18.8,399000.0
2012-02-07 11:15:00,18.79,18.83,18.77,18.77,425600.0,18.79,18.83,18.77,18.77,425600.0
2012-02-07 11:20:00,18.77,18.81,18.77,18.79,314300.0,18.77,18.81,18.77,18.79,314300.0
2012-02-07 11:25:00,18.79,18.86,18.79,18.85,424900.0,18.79,18.86,18.79,18.85,424900.0
2012-02-07 11:30:00,18.86,18.91,18.83,18.91,887600.0,18.86,18.91,18.83,18.91,887600.0
2012-02-07 11:35:00,18.9,18.97,18.87,18.96,1442000.0,18.9,18.97,18.87,18.96,1442000.0
2012-02-07 11:40:00,18.96,19.06,18.96,19.0,2078300.0,18.96,19.06,18.96,19.0,2078300.0
2012-02-07 11:45:00,19.01,19.01,18.93,18.96,888300.0,19.01,19.01,18.93,18.96,888300.0
2012-02-07 11:50:00,18.96,18.98,18.95,18.98,434700.0,18.96,18.98,18.95,18.98,434700.0
2012-02-07 11:55:00,18.98,19.04,18.97,19.02,1134700.0,18.98,19.04,18.97,19.02,1134700.0
2012-02-07 12:00:00,19.02,19.06,18.99,18.99,909300.0,19.02,19.06,18.99,18.99,909300.0
2012-02-07 12:05:00,18.99,18.99,18.96,18.97,572600.0,18.99,18.99,18.96,18.97,572600.0
2012-02-07 12:10:00,18.97,19.05,18.96,19.03,522900.0,18.97,19.05,18.96,19.03,522900.0
2012-02-07 12:15:00,19.03,19.06,18.99,18.99,623000.0,19.03,19.06,18.99,18.99,623000.0
2012-02-07 12:20:00,18.99,19.03,18.97,19.02,513800.0,18.99,19.03,18.97,19.02,513800.0
2012-02-07 12:25:00,19.02,19.05,18.95,18.95,800100.0,19.02,19.05,18.95,18.95,800100.0
2012-02-07 12:30:00,18.95,18.98,18.95,18.96,360500.0,18.95,18.98,18.95,18.96,360500.0
2012-02-07 12:35:00,18.97,18.97,18.87,18.89,921200.0,18.97,18.97,18.87,18.89,921200.0
2012-02-07 12:40:00,18.87,18.89,18.84,18.85,712600.0,18.87,18.89,18.84,18.85,712600.0
2012-02-07 12:45:00,18.86,18.92,18.85,18.91,514500.0,18.86,18.92,18.85,18.91,514500.0
2012-02-07 12:50:00,18.91,18.94,18.86,18.88,393400.0,18.91,18.94,18.86,18.88,393400.0
2012-02-07 12:55:00,18.88,18.91,18.87,18.9,235200.0,18.88,18.91,18.87,18.9,235200.0
2012-02-07 13:00:00,18.9,18.9,18.86,18.9,446600.0,18.9,18.9,18.86,18.9,446600.0
2012-02-07 13:05:00,18.89,18.91,18.86,18.89,382900.0,18.89,18.91,18.86,18.89,382900.0
2012-02-07 13:10:00,18.88,18.89,18.76,18.77,1206800.0,18.88,18.89,18.76,18.77,1206800.0
2012-02-07 13:15:00,18.78,18.79,18.62,18.62,1623300.0,18.78,18.79,18.62,18.62,1623300.0
2012-02-07 13:20:00,18.63,18.65,18.57,18.61,1359400.0,18.63,18.65,18.57,18.61,1359400.0
2012-02-07 13:25:00,18.61,18.63,18.51,18.54,1516900.0,18.61,18.63,18.51,18.54,1516900.0
2012-02-07 13:30:00,18.54,18.62,18.54,18.59,948500.0,18.54,18.62,18.54,18.59,948500.0
2012-02-07 13:35:00,18.59,18.6,18.48,18.51,1225700.0,18.59,18.6,18.48,18.51,1225700.0
2012-02-07 13:40:00,18.51,18.52,18.34,18.38,2051000.0,18.51,18.52,18.34,18.38,2051000.0
2012-02-07 13:45:00,18.38,18.44,18.3,18.43,1841000.0,18.38,18.44,18.3,18.43,1841000.0
2012-02-07 13:50:00,18.43,18.45,18.3,18.31,1142400.0,18.43,18.45,18.3,18.31,1142400.0
2012-02-07 13:55:00,18.31,18.34,18.21,18.25,2296700.0,18.31,18.34,18.21,18.25,2296700.0
2012-02-07 14:00:00,18.26,18.3,18.16,18.19,1695400.0,18.26,18.3,18.16,18.19,1695400.0
2012-02-07 14:05:00,18.19,18.26,18.13,18.21,1900500.0,18.19,18.26,18.13,18.21,1900500.0
2012-02-07 14:10:00,18.2,18.31,18.2,18.3,1250900.0,18.2,18.31,18.2,18.3,1250900.0
2012-02-07 14:15:00,18.3,18.38,18.27,18.32,1336300.0,18.3,18.38,18.27,18.32,1336300.0
2012-02-07 14:20:00,18.34,18.37,18.3,18.3,637700.0,18.34,18.37,18.3,18.3,637700.0
2012-02-07 14:25:00,18.3,18.34,18.27,18.31,996100.0,18.3,18.34,18.27,18.31,996100.0
2012-02-07 14:30:00,18.32,18.35,18.29,18.32,708400.0,18.32,18.35,18.29,18.32,708400.0
2012-02-07 14:35:00,18.32,18.34,18.23,18.26,990500.0,18.32,18.34,18.23,18.26,990500.0
2012-02-07 14:40:00,18.26,18.27,18.12,18.14,1756300.0,18.26,18.27,18.12,18.14,1756300.0
2012-02-07 14:45:00,18.13,18.3,18.12,18.3,1356600.0,18.13,18.3,18.12,18.3,1356600.0
2012-02-07 14:50:00,18.29,18.31,18.23,18.23,690200.0,18.29,18.31,18.23,18.23,690200.0
2012-02-07 14:55:00,18.25,18.28,18.2,18.24,588700.0,18.25,18.28,18.2,18.24,588700.0
2012-02-07 15:00:00,18.24,18.29,18.22,18.25,483700.0,18.24,18.29,18.22,18.25,483700.0
2012-02-07 15:05:00,18.25,18.27,18.2,18.25,620200.0,18.25,18.27,18.2,18.25,620200.0
2012-02-07 15:10:00,18.25,18.31,18.23,18.28,762300.0,18.25,18.31,18.23,18.28,762300.0
2012-02-07 15:15:00,18.28,18.37,18.28,18.34,1141000.0,18.28,18.37,18.28,18.34,1141000.0
2012-02-07 15:20:00,18.33,18.34,18.29,18.3,492800.0,18.33,18.34,18.29,18.3,492800.0
2012-02-07 15:25:00,18.31,18.34,18.29,18.31,464800.0,18.31,18.34,18.29,18.31,464800.0
2012-02-07 15:30:00,18.32,18.35,18.31,18.32,293300.0,18.32,18.35,18.31,18.32,293300.0
2012-02-07 15:35:00,18.32,18.35,18.26,18.27,714000.0,18.32,18.35,18.26,18.27,714000.0
2012-02-07 15:40:00,18.27,18.31,18.24,18.29,723100.0,18.27,18.31,18.24,18.29,723100.0
2012-02-07 15:45:00,18.29,18.3,18.23,18.24,885500.0,18.29,18.3,18.23,18.24,885500.0
2012-02-07 15:50:00,18.25,18.28,18.23,18.26,819000.0,18.25,18.28,18.23,18.26,819000.0
2012-02-07 15:55:00,18.27,18.28,18.24,18.27,1155000.0,18.27,18.28,18.24,18.27,1155000.0
2012-02-08 09:30:00,17.98,17.99,17.86,17.86,3159100.0,17.98,17.99,17.86,17.86,3159100.0
2012-02-08 09:35:00,17.86,17.9,17.77,17.86,2478700.0,17.86,17.9,17.77,17.86,2478700.0
2012-02-08 09:40:00,17.87,18.12,17.84,18.03,2401000.0,17.87,18.12,17.84,18.03,2401000.0
2012-02-08 09:45:00,18.03,18.2,18.01,18.17,1997800.0,18.03,18.2,18.01,18.17,1997800.0
2012-02-08 09:50:00,18.17,18.19,17.95,18.01,2038400.0,18.17,18.19,17.95,18.01,2038400.0
2012-02-08 09:55:00,17.99,18.09,17.97,18.05,1029700.0,17.99,18.09,17.97,18.05,1029700.0
2012-02-08 10:00:00,18.05,18.07,17.97,18.0,854000.0,18.05,18.07,17.97,18.0,854000.0
2012-02-08 10:05:00,18.01,18.02,17.92,17.92,933800.0,18.01,18.02,17.92,17.92,933800.0
2012-02-08 10:10:00,17.92,18.04,17.91,18.01,919100.0,17.92,18.04,17.91,18.01,919100.0
2012-02-08 10:15:00,18.0,18.08,17.99,18.04,490700.0,18.0,18.08,17.99,18.04,490700.0
2012-02-08 10:20:00,18.05,18.09,18.02,18.03,488600.0,18.05,18.09,18.02,18.03,488600.0
2012-02-08 10:25:00,18.03,18.09,18.02,18.07,483700.0,18.03,18.09,18.02,18.07,483700.0
2012-02-08 10:30:00,18.07,18.14,18.07,18.07,779800.0,18.07,18.14,18.07,18.07,779800.0
2012-02-08 10:35:00,18.07,18.08,18.02,18.05,371000.0,18.07,18.08,18.02,18.05,371000.0
2012-02-08 10:40:00,18.04,18.05,17.88,17.95,1189300.0,18.04,18.05,17.88,17.95,1189300.0
2012-02-08 10:45:00,17.94,17.96,17.86,17.86,709100.0,17.94,17.96,17.86,17.86,709100.0
2012-02-08 10:50:00,17.86,17.89,17.82,17.83,960400.0,17.86,17.89,17.82,17.83,960400.0
2012-02-08 10:55:00,17.83,17.91,17.82,17.89,745500.0,17.83,17.91,17.82,17.89,745500.0
2012-02-08 11:00:00,17.9,17.94,17.86,17.86,603400.0,17.9,17.94,17.86,17.86,603400.0
2012-02-08 11:05:00,17.86,17.89,17.83,17.86,490000.0,17.86,17.89,17.83,17.86,490000.0
2012-02-08 11:10:00,17.86,17.86,17.81,17.82,503300.0,17.86,17.86,17.81,17.82,503300.0
2012-02-08 11:15:00,17.83,17.83,17.72,17.73,1428700.0,17.83,17.83,17.72,17.73,1428700.0
2012-02-08 11:20:00,17.73,17.79,17.72,17.72,836500.0,17.73,17.79,17.72,17.72,836500.0
2012-02-08 11:25:00,17.72,17.73,17.63,17.69,1287300.0,17.72,17.73,17.63,17.69,1287300.0
2012-02-08 11:30:00,17.69,17.71,17.66,17.7,870800.0,17.69,17.71,17.66,17.7,870800.0
2012-02-08 11:35:00,17.69,17.7,17.65,17.69,611100.0,17.69,17.7,17.65,17.69,611100.0
2012-02-08 11:40:00,17.7,17.8,17.68,17.77,889700.0,17.7,17.8,17.68,17.77,889700.0
2012-02-08 11:45:00,17.77,17.79,17.71,17.72,414400.0,17.77,17.79,17.71,17.72,414400.0
2012-02-08 11:50:00,17.73,17.78,17.72,17.73,361900.0,17.73,17.78,17.72,17.73,361900.0
2012-02-08 11:55:00,17.73,17.74,17.67,17.73,408100.0,17.73,17.74,17.67,17.73,408100.0
2012-02-08 12:00:00,17.73,17.8,17.72,17.8,653100.0,17.73,17.8,17.72,17.8,653100.0
2012-02-08 12:05:00,17.79,17.79,17.75,17.75,361900.0,17.79,17.79,17.75,17.75,361900.0
2012-02-08 12:10:00,17.75,17.79,17.74,17.77,356300.0,17.75,17.79,17.74,17.77,356300.0
2012-02-08 12:15:00,17.76,17.79,17.75,17.76,297500.0,17.76,17.79,17.75,17.76,297500.0
2012-02-08 12:20:00,17.76,17.84,17.76,17.84,504700.0,17.76,17.84,17.76,17.84,504700.0
2012-02-08 12:25:00,17.84,17.93,17.84,17.91,925400.0,17.84,17.93,17.84,17.91,925400.0
2012-02-08 12:30:00,17.91,17.93,17.84,17.87,415800.0,17.91,17.93,17.84,17.87,415800.0
2012-02-08 12:35:00,17.88,17.91,17.87,17.91,196000.0,17.88,17.91,17.87,17.91,196000.0
2012-02-08 12:40:00,17.91,17.91,17.86,17.86,213500.0,17.91,17.91,17.86,17.86,213500.0
2012-02-08 12:45:00,17.87,17.88,17.79,17.8,340900.0,17.87,17.88,17.79,17.8,340900.0
2012-02-08 12:50:00,17.81,17.85,17.79,17.82,154000.0,17.81,17.85,17.79,17.82,154000.0
2012-02-08 12:55:00,17.83,17.85,17.83,17.85,404600.0,17.83,17.85,17.83,17.85,404600.0
2012-02-08 13:00:00,17.85,17.85,17.81,17.83,206500.0,17.85,17.85,17.81,17.83,206500.0
2012-02-08 13:05:00,17.84,17.86,17.83,17.85,165200.0,17.84,17.86,17.83,17.85,165200.0
2012-02-08 13:10:00,17.84,17.85,17.81,17.81,248500.0,17.84,17.85,17.81,17.81,248500.0
2012-02-08 13:15:00,17.81,17.81,17.75,17.75,404600.0,17.81,17.81,17.75,17.75,404600.0
2012-02-08 13:20:00,17.75,17.8,17.73,17.8,378700.0,17.75,17.8,17.73,17.8,378700.0
2012-02-08 13:25:00,17.81,17.84,17.77,17.82,364700.0,17.81,17.84,17.77,17.82,364700.0
2012-02-08 13:30:00,17.82,17.83,17.78,17.79,217700.0,17.82,17.83,17.78,17.79,217700.0
2012-02-08 13:35:00,17.79,17.8,17.75,17.76,424200.0,17.79,17.8,17.75,17.76,424200.0
2012-02-08 13:40:00,17.76,17.79,17.75,17.76,184800.0,17.76,17.79,17.75,17.76,184800.0
2012-02-08 13:45:00,17.76,17.8,17.75,17.79,158200.0,17.76,17.8,17.75,17.79,158200.0
2012-02-08 13:50:00,17.79,17.8,17.77,17.79,205100.0,17.79,17.8,17.77,17.79,205100.0
2012-02-08 13:55:00,17.8,17.82,17.79,17.8,286300.0,17.8,17.82,17.79,17.8,286300.0
2012-02-08 14:00:00,17.79,17.81,17.79,17.79,93100.0,17.79,17.81,17.79,17.79,93100.0
2012-02-08 14:05:00,17.79,17.84,17.79,17.83,235200.0,17.79,17.84,17.79,17.83,235200.0
2012-02-08 14:10:00,17.83,17.84,17.81,17.84,147000.0,17.83,17.84,17.81,17.84,147000.0
2012-02-08 14:15:00,17.84,17.85,17.83,17.84,235900.0,17.84,17.85,17.83,17.84,235900.0
2012-02-08 14:20:00,17.84,17.84,17.8,17.83,203700.0,17.84,17.84,17.8,17.83,203700.0
2012-02-08 14:25:00,17.83,17.86,17.82,17.83,326900.0,17.83,17.86,17.82,17.83,326900.0
2012-02-08 14:30:00,17.83,17.84,17.81,17.82,244300.0,17.83,17.84,17.81,17.82,244300.0
2012-02-08 14:35:00,17.84,17.84,17.79,17.8,170100.0,17.84,17.84,17.79,17.8,170100.0
2012-02-08 14:40:00,17.8,17.82,17.79,17.82,282800.0,17.8,17.82,17.79,17.82,282800.0
2012-02-08 14:45:00,17.82,17.86,17.82,17.84,265300.0,17.82,17.86,17.82,17.84,265300.0
2012-02-08 14:50:00,17.84,17.84,17.76,17.78,409500.0,17.84,17.84,17.76,17.78,409500.0
2012-02-08 14:55:00,17.77,17.78,17.73,17.74,340200.0,17.77,17.78,17.73,17.74,340200.0
2012-02-08 15:00:00,17.73,17.76,17.73,17.74,286300.0,17.73,17.76,17.73,17.74,286300.0
2012-02-08 15:05:00,17.74,17.77,17.73,17.77,392000.0,17.74,17.77,17.73,17.77,392000.0
2012-02-08 15:10:00,17.77,17.77,17.75,17.76,155400.0,17.77,17.77,17.75,17.76,155400.0
2012-02-08 15:15:00,17.76,17.76,17.73,17.74,136500.0,17.76,17.76,17.73,17.74,136500.0
2012-02-08 15:20:00,17.74,17.74,17.68,17.7,874300.0,17.74,17.74,17.68,17.7,874300.0
2012-02-08 15:25:00,17.7,17.72,17.69,17.69,434700.0,17.7,17.72,17.69,17.69,434700.0
2012-02-08 15:30:00,17.69,17.74,17.68,17.73,737100.0,17.69,17.74,17.68,17.73,737100.0
2012-02-08 15:35:00,17.74,17.79,17.73,17.77,838600.0,17.74,17.79,17.73,17.77,838600.0
2012-02-08 15:40:00,17.77,17.77,17.71,17.72,506100.0,17.77,17.77,17.71,17.72,506100.0
2012-02-08 15:45:00,17.72,17.73,17.69,17.7,683900.0,17.72,17.73,17.69,17.7,683900.0
2012-02-08 15:50:00,17.71,17.74,17.7,17.72,734300.0,17.71,17.74,17.7,17.72,734300.0
2012-02-08 15:55:00,17.72,17.72,17.7,17.71,1025500.0,17.72,17.72,17.7,17.71,1025500.0
2012-02-09 09:30:00,17.78,17.83,17.65,17.7,984900.0,17.78,17.83,17.65,17.7,984900.0
2012-02-09 09:35:00,17.71,17.73,17.45,17.52,1996400.0,17.71,17.73,17.45,17.52,1996400.0
2012-02-09 09:40:00,17.51,17.64,17.48,17.64,1029700.0,17.51,17.64,17.48,17.64,1029700.0
2012-02-09 09:45:00,17.61,17.71,17.59,17.59,1111600.0,17.61,17.71,17.59,17.59,1111600.0
2012-02-09 09:50:00,17.6,17.78,17.59,17.75,1642900.0,17.6,17.78,17.59,17.75,1642900.0
2012-02-09 09:55:00,17.77,17.93,17.75,17.87,1888600.0,17.77,17.93,17.75,17.87,1888600.0
2012-02-09 10:00:00,17.86,17.92,17.81,17.86,1128400.0,17.86,17.92,17.81,17.86,1128400.0
2012-02-09 10:05:00,17.86,17.88,17.73,17.78,881300.0,17.86,17.88,17.73,17.78,881300.0
2012-02-09 10:10:00,17.76,17.82,17.75,17.81,616700.0,17.76,17.82,17.75,17.81,616700.0
2012-02-09 10:15:00,17.82,17.83,17.71,17.72,599200.0,17.82,17.83,17.71,17.72,599200.0
2012-02-09 10:20:00,17.71,17.73,17.62,17.64,756000.0,17.71,17.73,17.62,17.64,756000.0
2012-02-09 10:25:00,17.65,17.69,17.63,17.65,611800.0,17.65,17.69,17.63,17.65,611800.0
2012-02-09 10:30:00,17.66,17.67,17.63,17.65,716800.0,17.66,17.67,17.63,17.65,716800.0
2012-02-09 10:35:00,17.67,17.71,17.65,17.66,417900.0,17.67,17.71,17.65,17.66,417900.0
2012-02-09 10:40:00,17.68,17.76,17.66,17.72,553000.0,17.68,17.76,17.66,17.72,553000.0
2012-02-09 10:45:00,17.74,17.81,17.72,17.76,581700.0,17.74,17.81,17.72,17.76,581700.0
2012-02-09 10:50:00,17.75,17.77,17.73,17.74,401100.0,17.75,17.77,17.73,17.74,401100.0
2012-02-09 10:55:00,17.74,17.76,17.72,17.73,294700.0,17.74,17.76,17.72,17.73,294700.0
2012-02-09 11:00:00,17.75,17.77,17.72,17.75,244300.0,17.75,17.77,17.72,17.75,244300.0
2012-02-09 11:05:00,17.77,17.8,17.74,17.79,289100.0,17.77,17.8,17.74,17.79,289100.0
2012-02-09 11:10:00,17.79,17.83,17.77,17.83,312200.0,17.79,17.83,17.77,17.83,312200.0
2012-02-09 11:15:00,17.82,17.82,17.73,17.76,178500.0,17.82,17.82,17.73,17.76,178500.0
2012-02-09 11:20:00,17.75,17.82,17.74,17.81,177100.0,17.75,17.82,17.74,17.81,177100.0
2012-02-09 11:25:00,17.82,17.83,17.77,17.77,212800.0,17.82,17.83,17.77,17.77,212800.0
2012-02-09 11:30:00,17.8,17.83,17.79,17.8,284900.0,17.8,17.83,17.79,17.8,284900.0
2012-02-09 11:35:00,17.81,17.83,17.78,17.79,221900.0,17.81,17.83,17.78,17.79,221900.0
2012-02-09 11:40:00,17.79,17.82,17.78,17.78,450800.0,17.79,17.82,17.78,17.78,450800.0
2012-02-09 11:45:00,17.79,17.79,17.73,17.74,381500.0,17.79,17.79,17.73,17.74,381500.0
2012-02-09 11:50:00,17.75,17.81,17.74,17.79,357700.0,17.75,17.81,17.74,17.79,357700.0
2012-02-09 11:55:00,17.79,17.8,17.78,17.79,249900.0,17.79,17.8,17.78,17.79,249900.0
2012-02-09 12:00:00,17.79,17.81,17.76,17.77,343000.0,17.79,17.81,17.76,17.77,343000.0
2012-02-09 12:05:00,17.78,17.78,17.74,17.75,315000.0,17.78,17.78,17.74,17.75,315000.0
2012-02-09 12:10:00,17.74,17.81,17.72,17.79,522200.0,17.74,17.81,17.72,17.79,522200.0
2012-02-09 12:15:00,17.79,17.8,17.75,17.78,203700.0,17.79,17.8,17.75,17.78,203700.0
2012-02-09 12:20:00,17.77,17.79,17.75,17.78,280700.0,17.77,17.79,17.75,17.78,280700.0
2012-02-09 12:25:00,17.78,17.79,17.76,17.76,81900.0,17.78,17.79,17.76,17.76,81900.0
2012-02-09 12:30:00,17.77,17.78,17.75,17.76,116900.0,17.77,17.78,17.75,17.76,116900.0
2012-02-09 12:35:00,17.76,17.77,17.75,17.76,114800.0,17.76,17.77,17.75,17.76,114800.0
2012-02-09 12:40:00,17.76,17.78,17.76,17.78,134400.0,17.76,17.78,17.76,17.78,134400.0
2012-02-09 12:45:00,17.78,17.8,17.76,17.8,127400.0,17.78,17.8,17.76,17.8,127400.0
2012-02-09 12:50:00,17.8,17.8,17.77,17.79,95900.0,17.8,17.8,17.77,17.79,95900.0
2012-02-09 12:55:00,17.79,17.79,17.77,17.79,149800.0,17.79,17.79,17.77,17.79,149800.0
2012-02-09 13:00:00,17.78,17.82,17.78,17.8,166600.0,17.78,17.82,17.78,17.8,166600.0
2012-02-09 13:05:00,17.82,17.84,17.79,17.79,177100.0,17.82,17.84,17.79,17.79,177100.0
2012-02-09 13:10:00,17.79,17.84,17.79,17.84,167300.0,17.79,17.84,17.79,17.84,167300.0
2012-02-09 13:15:00,17.84,17.93,17.84,17.89,975800.0,17.84,17.93,17.84,17.89,975800.0
2012-02-09 13:20:00,17.89,17.95,17.86,17.95,767900.0,17.89,17.95,17.86,17.95,767900.0
2012-02-09 13:25:00,17.95,18.09,17.93,18.08,2275700.0,17.95,18.09,17.93,18.08,2275700.0
2012-02-09 13:30:00,18.07,18.14,18.04,18.05,1218000.0,18.07,18.14,18.04,18.05,1218000.0
2012-02-09 13:35:00,18.06,18.07,18.01,18.03,353500.0,18.06,18.07,18.01,18.03,353500.0
2012-02-09 13:40:00,18.03,18.06,18.01,18.01,343700.0,18.03,18.06,18.01,18.01,343700.0
2012-02-09 13:45:00,18.01,18.03,17.99,18.01,392000.0,18.01,18.03,17.99,18.01,392000.0
2012-02-09 13:50:00,18.0,18.14,18.0,18.13,685300.0,18.0,18.14,18.0,18.13,685300.0
2012-02-09 13:55:00,18.13,18.14,18.1,18.1,435400.0,18.13,18.14,18.1,18.1,435400.0
2012-02-09 14:00:00,18.1,18.11,18.09,18.09,327600.0,18.1,18.11,18.09,18.09,327600.0
2012-02-09 14:05:00,18.09,18.09,18.01,18.06,426300.0,18.09,18.09,18.01,18.06,426300.0
2012-02-09 14:10:00,18.06,18.09,18.04,18.04,203700.0,18.06,18.09,18.04,18.04,203700.0
2012-02-09 14:15:00,18.04,18.05,18.03,18.04,198800.0,18.04,18.05,18.03,18.04,198800.0
2012-02-09 14:20:00,18.05,18.05,18.0,18.03,326900.0,18.05,18.05,18.0,18.03,326900.0
2012-02-09 14:25:00,18.04,18.05,18.0,18.0,168700.0,18.04,18.05,18.0,18.0,168700.0
2012-02-09 14:30:00,18.0,18.01,17.94,18.0,476700.0,18.0,18.01,17.94,18.0,476700.0
2012-02-09 14:35:00,18.0,18.0,17.97,17.98,157500.0,18.0,18.0,17.97,17.98,157500.0
2012-02-09 14:40:00,17.98,17.99,17.97,17.98,77000.0,17.98,17.99,17.97,17.98,77000.0
2012-02-09 14:45:00,17.98,18.02,17.97,18.0,148400.0,17.98,18.02,17.97,18.0,148400.0
2012-02-09 14:50:00,17.99,18.01,17.94,17.94,241500.0,17.99,18.01,17.94,17.94,241500.0
2012-02-09 14:55:00,17.96,17.96,17.87,17.9,595700.0,17.96,17.96,17.87,17.9,595700.0
2012-02-09 15:00:00,17.9,17.95,17.9,17.94,359800.0,17.9,17.95,17.9,17.94,359800.0
2012-02-09 15:05:00,17.96,17.97,17.94,17.95,116200.0,17.96,17.97,17.94,17.95,116200.0
2012-02-09 15:10:00,17.96,17.96,17.94,17.94,111300.0,17.96,17.96,17.94,17.94,111300.0
2012-02-09 15:15:00,17.94,17.94,17.84,17.85,548100.0,17.94,17.94,17.84,17.85,548100.0
2012-02-09 15:20:00,17.85,17.88,17.82,17.84,295400.0,17.85,17.88,17.82,17.84,295400.0
2012-02-09 15:25:00,17.84,17.9,17.83,17.9,306600.0,17.84,17.9,17.83,17.9,306600.0
2012-02-09 15:30:00,17.89,17.89,17.85,17.86,303800.0,17.89,17.89,17.85,17.86,303800.0
2012-02-09 15:35:00,17.86,17.92,17.85,17.9,235200.0,17.86,17.92,17.85,17.9,235200.0
2012-02-09 15:40:00,17.89,17.89,17.8,17.82,531300.0,17.89,17.89,17.8,17.82,531300.0
2012-02-09 15:45:00,17.82,17.88,17.8,17.8,683900.0,17.82,17.88,17.8,17.8,683900.0
2012-02-09 15:50:00,17.81,17.86,17.79,17.82,781900.0,17.81,17.86,17.79,17.82,781900.0
2012-02-09 15:55:00,17.82,17.86,17.82,17.84,884100.0,17.82,17.86,17.82,17.84,884100.0
2012-02-10 09:30:00,17.71,17.9,17.69,17.84,1161300.0,17.71,17.9,17.69,17.84,1161300.0
2012-02-10 09:35:00,17.84,17.99,17.82,17.93,1288000.0,17.84,17.99,17.82,17.93,1288000.0
2012-02-10 09:40:00,17.93,17.96,17.87,17.94,559300.0,17.93,17.96,17.87,17.94,559300.0
2012-02-10 09:45:00,17.95,18.04,17.93,17.95,1014300.0,17.95,18.04,17.93,17.95,1014300.0
2012-02-10 09:50:00,17.95,17.97,17.87,17.91,522200.0,17.95,17.97,17.87,17.91,522200.0
2012-02-10 09:55:00,17.91,17.92,17.83,17.86,440300.0,17.91,17.92,17.83,17.86,440300.0
2012-02-10 10:00:00,17.86,17.88,17.8,17.81,575400.0,17.86,17.88,17.8,17.81,575400.0
2012-02-10 10:05:00,17.83,17.86,17.81,17.83,343700.0,17.83,17.86,17.81,17.83,343700.0
2012-02-10 10:10:00,17.83,17.93,17.83,17.86,415800.0,17.83,17.93,17.83,17.86,415800.0
2012-02-10 10:15:00,17.85,17.94,17.84,17.9,391300.0,17.85,17.94,17.84,17.9,391300.0
2012-02-10 10:20:00,17.9,17.94,17.9,17.9,298900.0,17.9,17.94,17.9,17.9,298900.0
2012-02-10 10:25:00,17.91,17.96,17.88,17.94,454300.0,17.91,17.96,17.88,17.94,454300.0
2012-02-10 10:30:00,17.94,17.96,17.88,17.9,473200.0,17.94,17.96,17.88,17.9,473200.0
2012-02-10 10:35:00,17.89,17.91,17.86,17.91,186900.0,17.89,17.91,17.86,17.91,186900.0
2012-02-10 10:40:00,17.92,17.93,17.89,17.92,282100.0,17.92,17.93,17.89,17.92,282100.0
2012-02-10 10:45:00,17.91,17.93,17.87,17.92,245700.0,17.91,17.93,17.87,17.92,245700.0
2012-02-10 10:50:00,17.92,17.93,17.89,17.91,175700.0,17.92,17.93,17.89,17.91,175700.0
2012-02-10 10:55:00,17.92,17.92,17.88,17.91,117600.0,17.92,17.92,17.88,17.91,117600.0
2012-02-10 11:00:00,17.91,17.92,17.88,17.91,295400.0,17.91,17.92,17.88,17.91,295400.0
2012-02-10 11:05:00,17.92,17.96,17.91,17.96,333900.0,17.92,17.96,17.91,17.96,333900.0
2012-02-10 11:10:00,17.96,17.99,17.94,17.98,491400.0,17.96,17.99,17.94,17.98,491400.0
2012-02-10 11:15:00,17.98,17.98,17.93,17.94,254800.0,17.98,17.98,17.93,17.94,254800.0
2012-02-10 11:20:00,17.96,17.96,17.88,17.89,413000.0,17.96,17.96,17.88,17.89,413000.0
2012-02-10 11:25:00,17.88,17.9,17.82,17.83,707700.0,17.88,17.9,17.82,17.83,707700.0
2012-02-10 11:30:00,17.83,17.85,17.79,17.82,377300.0,17.83,17.85,17.79,17.82,377300.0
2012-02-10 11:35:00,17.82,17.84,17.77,17.77,518700.0,17.82,17.84,17.77,17.77,518700.0
2012-02-10 11:40:00,17.78,17.8,17.73,17.75,417200.0,17.78,17.8,17.73,17.75,417200.0
2012-02-10 11:45:00,17.74,17.76,17.68,17.68,942200.0,17.74,17.76,17.68,17.68,942200.0
2012-02-10 11:50:00,17.68,17.74,17.6,17.72,1222900.0,17.68,17.74,17.6,17.72,1222900.0
2012-02-10 11:55:00,17.72,17.78,17.72,17.78,498400.0,17.72,17.78,17.72,17.78,498400.0
2012-02-10 12:00:00,17.76,17.8,17.74,17.77,289100.0,17.76,17.8,17.74,17.77,289100.0
2012-02-10 12:05:00,17.77,17.8,17.77,17.77,364000.0,17.77,17.8,17.77,17.77,364000.0
2012-02-10 12:10:00,17.78,17.79,17.74,17.76,269500.0,17.78,17.79,17.74,17.76,269500.0
2012-02-10 12:15:00,17.75,17.79,17.75,17.77,213500.0,17.75,17.79,17.75,17.77,213500.0
2012-02-10 12:20:00,17.78,17.8,17.78,17.8,152600.0,17.78,17.8,17.78,17.8,152600.0
2012-02-10 12:25:00,17.8,17.84,17.8,17.82,245000.0,17.8,17.84,17.8,17.82,245000.0
2012-02-10 12:30:00,17.82,17.83,17.81,17.82,210000.0,17.82,17.83,17.81,17.82,210000.0
2012-02-10 12:35:00,17.81,17.85,17.8,17.84,208600.0,17.81,17.85,17.8,17.84,208600.0
2012-02-10 12:40:00,17.84,17.89,17.84,17.87,574000.0,17.84,17.89,17.84,17.87,574000.0
2012-02-10 12:45:00,17.88,17.91,17.87,17.88,509600.0,17.88,17.91,17.87,17.88,509600.0
2012-02-10 12:50:00,17.88,17.9,17.86,17.88,203700.0,17.88,17.9,17.86,17.88,203700.0
2012-02-10 12:55:00,17.88,17.88,17.84,17.86,306600.0,17.88,17.88,17.84,17.86,306600.0
2012-02-10 13:00:00,17.87,17.87,17.83,17.84,196000.0,17.87,17.87,17.83,17.84,196000.0
2012-02-10 13:05:00,17.83,17.85,17.82,17.83,136500.0,17.83,17.85,17.82,17.83,136500.0
2012-02-10 13:10:00,17.83,17.84,17.76,17.77,404600.0,17.83,17.84,17.76,17.77,404600.0
2012-02-10 13:15:00,17.77,17.8,17.74,17.77,218400.0,17.77,17.8,17.74,17.77,218400.0
2012-02-10 13:20:00,17.77,17.8,17.75,17.78,241500.0,17.77,17.8,17.75,17.78,241500.0
2012-02-10 13:25:00,17.78,17.78,17.73,17.73,245000.0,17.78,17.78,17.73,17.73,245000.0
2012-02-10 13:30:00,17.73,17.74,17.71,17.72,265300.0,17.73,17.74,17.71,17.72,265300.0
2012-02-10 13:35:00,17.73,17.74,17.69,17.69,322000.0,17.73,17.74,17.69,17.69,322000.0
2012-02-10 13:40:00,17.7,17.7,17.67,17.7,181300.0,17.7,17.7,17.67,17.7,181300.0
2012-02-10 13:45:00,17.7,17.74,17.69,17.7,290500.0,17.7,17.74,17.69,17.7,290500.0
2012-02-10 13:50:00,17.71,17.72,17.69,17.7,168000.0,17.71,17.72,17.69,17.7,168000.0
2012-02-10 13:55:00,17.7,17.71,17.62,17.64,374500.0,17.7,17.71,17.62,17.64,374500.0
2012-02-10 14:00:00,17.63,17.71,17.63,17.67,429100.0,17.63,17.71,17.63,17.67,429100.0
2012-02-10 14:05:00,17.67,17.72,17.67,17.69,324100.0,17.67,17.72,17.67,17.69,324100.0
2012-02-10 14:10:00,17.69,17.69,17.64,17.65,210700.0,17.69,17.69,17.64,17.65,210700.0
2012-02-10 14:15:00,17.65,17.69,17.64,17.66,235900.0,17.65,17.69,17.64,17.66,235900.0
2012-02-10 14:20:00,17.66,17.69,17.66,17.67,198800.0,17.66,17.69,17.66,17.67,198800.0
2012-02-10 14:25:00,17.67,17.69,17.67,17.68,185500.0,17.67,17.69,17.67,17.68,185500.0
2012-02-10 14:30:00,17.69,17.71,17.67,17.71,226100.0,17.69,17.71,17.67,17.71,226100.0
2012-02-10 14:35:00,17.71,17.71,17.68,17.68,117600.0,17.71,17.71,17.68,17.68,117600.0
2012-02-10 14:40:00,17.68,17.7,17.67,17.68,128100.0,17.68,17.7,17.67,17.68,128100.0
2012-02-10 14:45:00,17.67,17.68,17.63,17.64,249900.0,17.67,17.68,17.63,17.64,249900.0
2012-02-10 14:50:00,17.64,17.68,17.64,17.65,176400.0,17.64,17.68,17.64,17.65,176400.0
2012-02-10 14:55:00,17.66,17.67,17.63,17.64,195300.0,17.66,17.67,17.63,17.64,195300.0
2012-02-10 15:00:00,17.64,17.65,17.63,17.64,147000.0,17.64,17.65,17.63,17.64,147000.0
2012-02-10 15:05:00,17.64,17.65,17.61,17.64,303800.0,17.64,17.65,17.61,17.64,303800.0
2012-02-10 15:10:00,17.63,17.63,17.61,17.63,190400.0,17.63,17.63,17.61,17.63,190400.0
2012-02-10 15:15:00,17.63,17.64,17.56,17.57,616700.0,17.63,17.64,17.56,17.57,616700.0
2012-02-10 15:20:00,17.57,17.62,17.56,17.59,359100.0,17.57,17.62,17.56,17.59,359100.0
2012-02-10 15:25:00,17.59,17.59,17.55,17.55,298900.0,17.59,17.59,17.55,17.55,298900.0
2012-02-10 15:30:00,17.55,17.59,17.55,17.58,360500.0,17.55,17.59,17.55,17.58,360500.0
2012-02-10 15:35:00,17.57,17.64,17.57,17.61,518000.0,17.57,17.64,17.57,17.61,518000.0
2012-02-10 15:40:00,17.61,17.62,17.57,17.62,352800.0,17.61,17.62,17.57,17.62,352800.0
2012-02-10 15:45:00,17.61,17.64,17.59,17.6,712600.0,17.61,17.64,17.59,17.6,712600.0
2012-02-10 15:50:00,17.59,17.62,17.59,17.61,573300.0,17.59,17.62,17.59,17.61,573300.0
2012-02-10 15:55:00,17.61,17.73,17.6,17.7,2016000.0,17.61,17.73,17.6,17.7,2016000.0
2012-02-13 09:30:00,17.85,17.85,17.64,17.75,1297800.0,17.85,17.85,17.64,17.75,1297800.0
2012-02-13 09:35:00,17.75,17.76,17.6,17.69,1003100.0,17.75,17.76,17.6,17.69,1003100.0
2012-02-13 09:40:00,17.69,17.71,17.63,17.63,672700.0,17.69,17.71,17.63,17.63,672700.0
2012-02-13 09:45:00,17.63,17.64,17.47,17.5,1197700.0,17.63,17.64,17.47,17.5,1197700.0
2012-02-13 09:50:00,17.49,17.59,17.48,17.55,1267700.0,17.49,17.59,17.48,17.55,1267700.0
2012-02-13 09:55:00,17.54,17.65,17.54,17.61,836500.0,17.54,17.65,17.54,17.61,836500.0
2012-02-13 10:00:00,17.6,17.61,17.5,17.54,544600.0,17.6,17.61,17.5,17.54,544600.0
2012-02-13 10:05:00,17.54,17.57,17.51,17.56,406000.0,17.54,17.57,17.51,17.56,406000.0
2012-02-13 10:10:00,17.53,17.62,17.53,17.58,627200.0,17.53,17.62,17.53,17.58,627200.0
2012-02-13 10:15:00,17.58,17.6,17.52,17.52,212800.0,17.58,17.6,17.52,17.52,212800.0
2012-02-13 10:20:00,17.52,17.54,17.51,17.51,333900.0,17.52,17.54,17.51,17.51,333900.0
2012-02-13 10:25:00,17.51,17.52,17.41,17.44,1385300.0,17.51,17.52,17.41,17.44,1385300.0
2012-02-13 10:30:00,17.44,17.47,17.43,17.46,487900.0,17.44,17.47,17.43,17.46,487900.0
2012-02-13 10:35:00,17.47,17.51,17.44,17.45,565600.0,17.47,17.51,17.44,17.45,565600.0
2012-02-13 10:40:00,17.45,17.48,17.43,17.44,411600.0,17.45,17.48,17.43,17.44,411600.0
2012-02-13 10:45:00,17.44,17.44,17.31,17.32,1052800.0,17.44,17.44,17.31,17.32,1052800.0
2012-02-13 10:50:00,17.32,17.39,17.31,17.38,659400.0,17.32,17.39,17.31,17.38,659400.0
2012-02-13 10:55:00,17.37,17.38,17.32,17.32,568400.0,17.37,17.38,17.32,17.32,568400.0
2012-02-13 11:00:00,17.31,17.32,17.23,17.27,931000.0,17.31,17.32,17.23,17.27,931000.0
2012-02-13 11:05:00,17.26,17.3,17.23,17.3,531300.0,17.26,17.3,17.23,17.3,531300.0
2012-02-13 11:10:00,17.3,17.37,17.29,17.34,560700.0,17.3,17.37,17.29,17.34,560700.0
2012-02-13 11:15:00,17.33,17.33,17.29,17.29,462700.0,17.33,17.33,17.29,17.29,462700.0
2012-02-13 11:20:00,17.27,17.34,17.25,17.3,338800.0,17.27,17.34,17.25,17.3,338800.0
2012-02-13 11:25:00,17.32,17.32,17.27,17.28,394100.0,17.32,17.32,17.27,17.28,394100.0
2012-02-13 11:30:00,17.27,17.36,17.26,17.34,386400.0,17.27,17.36,17.26,17.34,386400.0
2012-02-13 11:35:00,17.34,17.36,17.32,17.34,259700.0,17.34,17.36,17.32,17.34,259700.0
2012-02-13 11:40:00,17.34,17.34,17.3,17.32,169400.0,17.34,17.34,17.3,17.32,169400.0
2012-02-13 11:45:00,17.31,17.36,17.31,17.34,314300.0,17.31,17.36,17.31,17.34,314300.0
2012-02-13 11:50:00,17.34,17.35,17.31,17.32,387800.0,17.34,17.35,17.31,17.32,387800.0
2012-02-13 11:55:00,17.32,17.33,17.26,17.26,520100.0,17.32,17.33,17.26,17.26,520100.0
2012-02-13 12:00:00,17.26,17.27,17.19,17.25,1337700.0,17.26,17.27,17.19,17.25,1337700.0
2012-02-13 12:05:00,17.25,17.27,17.16,17.2,822500.0,17.25,17.27,17.16,17.2,822500.0
2012-02-13 12:10:00,17.2,17.21,17.18,17.2,322000.0,17.2,17.21,17.18,17.2,322000.0
2012-02-13 12:15:00,17.2,17.24,17.2,17.22,242900.0,17.2,17.24,17.2,17.22,242900.0
2012-02-13 12:20:00,17.22,17.23,17.06,17.1,1626800.0,17.22,17.23,17.06,17.1,1626800.0
2012-02-13 12:25:00,17.09,17.1,17.0,17.02,1320900.0,17.09,17.1,17.0,17.02,1320900.0
2012-02-13 12:30:00,17.02,17.05,16.89,17.05,2557800.0,17.02,17.05,16.89,17.05,2557800.0
2012-02-13 12:35:00,17.05,17.06,16.97,17.02,815500.0,17.05,17.06,16.97,17.02,815500.0
2012-02-13 12:40:00,17.02,17.06,17.01,17.06,434000.0,17.02,17.06,17.01,17.06,434000.0
2012-02-13 12:45:00,17.06,17.12,17.04,17.06,582400.0,17.06,17.12,17.04,17.06,582400.0
2012-02-13 12:50:00,17.05,17.08,17.04,17.07,443100.0,17.05,17.08,17.04,17.07,443100.0
2012-02-13 12:55:00,17.07,17.08,17.04,17.05,287000.0,17.07,17.08,17.04,17.05,287000.0
2012-02-13 13:00:00,17.04,17.13,17.03,17.12,610400.0,17.04,17.13,17.03,17.12,610400.0
2012-02-13 13:05:00,17.11,17.12,17.07,17.1,368200.0,17.11,17.12,17.07,17.1,368200.0
2012-02-13 13:10:00,17.09,17.11,17.07,17.08,317800.0,17.09,17.11,17.07,17.08,317800.0
2012-02-13 13:15:00,17.07,17.08,17.02,17.02,733600.0,17.07,17.08,17.02,17.02,733600.0
2012-02-13 13:20:00,17.02,17.05,17.02,17.04,415100.0,17.02,17.05,17.02,17.04,415100.0
2012-02-13 13:25:00,17.04,17.05,16.94,16.97,823200.0,17.04,17.05,16.94,16.97,823200.0
2012-02-13 13:30:00,16.97,16.99,16.96,16.99,728000.0,16.97,16.99,16.96,16.99,728000.0
2012-02-13 13:35:00,16.99,17.03,16.98,17.01,591500.0,16.99,17.03,16.98,17.01,591500.0
2012-02-13 13:40:00,17.01,17.08,17.01,17.08,441000.0,17.01,17.08,17.01,17.08,441000.0
2012-02-13 13:45:00,17.08,17.11,17.06,17.09,359100.0,17.08,17.11,17.06,17.09,359100.0
2012-02-13 13:50:00,17.09,17.14,17.09,17.14,644000.0,17.09,17.14,17.09,17.14,644000.0
2012-02-13 13:55:00,17.14,17.14,17.05,17.07,559300.0,17.14,17.14,17.05,17.07,559300.0
2012-02-13 14:00:00,17.07,17.12,17.07,17.12,304500.0,17.07,17.12,17.07,17.12,304500.0
2012-02-13 14:05:00,17.11,17.12,17.09,17.11,204400.0,17.11,17.12,17.09,17.11,204400.0
2012-02-13 14:10:00,17.12,17.14,17.11,17.13,392000.0,17.12,17.14,17.11,17.13,392000.0
2012-02-13 14:15:00,17.13,17.14,17.12,17.13,235900.0,17.13,17.14,17.12,17.13,235900.0
2012-02-13 14:20:00,17.13,17.16,17.11,17.11,431900.0,17.13,17.16,17.11,17.11,431900.0
2012-02-13 14:25:00,17.11,17.13,17.09,17.09,253400.0,17.11,17.13,17.09,17.09,253400.0
2012-02-13 14:30:00,17.1,17.13,17.1,17.12,165200.0,17.1,17.13,17.1,17.12,165200.0
2012-02-13 14:35:00,17.12,17.16,17.12,17.15,375200.0,17.12,17.16,17.12,17.15,375200.0
2012-02-13 14:40:00,17.15,17.2,17.15,17.17,474600.0,17.15,17.2,17.15,17.17,474600.0
2012-02-13 14:45:00,17.16,17.17,17.13,17.14,265300.0,17.16,17.17,17.13,17.14,265300.0
2012-02-13 14:50:00,17.14,17.16,17.14,17.16,243600.0,17.14,17.16,17.14,17.16,243600.0
2012-02-13 14:55:00,17.16,17.16,17.08,17.1,550200.0,17.16,17.16,17.08,17.1,550200.0
2012-02-13 15:00:00,17.1,17.13,17.09,17.12,210700.0,17.1,17.13,17.09,17.12,210700.0
2012-02-13 15:05:00,17.11,17.11,17.02,17.02,634200.0,17.11,17.11,17.02,17.02,634200.0
2012-02-13 15:10:00,17.03,17.07,16.96,17.0,786100.0,17.03,17.07,16.96,17.0,786100.0
2012-02-13 15:15:00,17.01,17.03,16.97,17.01,501200.0,17.01,17.03,16.97,17.01,501200.0
2012-02-13 15:20:00,17.0,17.01,16.98,17.01,497700.0,17.0,17.01,16.98,17.01,497700.0
2012-02-13 15:25:00,17.01,17.03,16.99,17.0,291900.0,17.01,17.03,16.99,17.0,291900.0
2012-02-13 15:30:00,16.99,17.05,16.99,17.0,730800.0,16.99,17.05,16.99,17.0,730800.0
2012-02-13 15:35:00,17.0,17.01,16.97,17.0,535500.0,17.0,17.01,16.97,17.0,535500.0
2012-02-13 15:40:00,16.99,17.0,16.97,16.98,524300.0,16.99,17.0,16.97,16.98,524300.0
2012-02-13 15:45:00,16.98,16.99,16.89,16.9,1649200.0,16.98,16.99,16.89,16.9,1649200.0
2012-02-13 15:50:00,16.92,16.94,16.88,16.88,1359400.0,16.92,16.94,16.88,16.88,1359400.0
2012-02-13 15:55:00,16.88,16.93,16.88,16.9,2058700.0,16.88,16.93,16.88,16.9,2058700.0
2012-02-14 09:30:00,17.01,17.06,16.94,16.95,1597400.0,17.01,17.06,16.94,16.95,1597400.0
2012-02-14 09:35:00,16.97,17.01,16.95,17.0,1136100.0,16.97,17.01,16.95,17.0,1136100.0
2012-02-14 09:40:00,17.0,17.17,16.95,17.16,2114000.0,17.0,17.17,16.95,17.16,2114000.0
2012-02-14 09:45:00,17.16,17.32,17.15,17.32,2202200.0,17.16,17.32,17.15,17.32,2202200.0
2012-02-14 09:50:00,17.31,17.34,17.17,17.17,1668800.0,17.31,17.34,17.17,17.17,1668800.0
2012-02-14 09:55:00,17.17,17.27,17.17,17.27,781900.0,17.17,17.27,17.17,17.27,781900.0
2012-02-14 10:00:00,17.26,17.29,17.18,17.2,817600.0,17.26,17.29,17.18,17.2,817600.0
2012-02-14 10:05:00,17.19,17.21,17.02,17.09,1243900.0,17.19,17.21,17.02,17.09,1243900.0
2012-02-14 10:10:00,17.09,17.17,17.04,17.16,739200.0,17.09,17.17,17.04,17.16,739200.0
2012-02-14 10:15:00,17.17,17.19,17.1,17.15,630700.0,17.17,17.19,17.1,17.15,630700.0
2012-02-14 10:20:00,17.17,17.38,17.17,17.3,1217300.0,17.17,17.38,17.17,17.3,1217300.0
2012-02-14 10:25:00,17.33,17.35,17.29,17.31,527800.0,17.33,17.35,17.29,17.31,527800.0
2012-02-14 10:30:00,17.33,17.33,17.26,17.29,715400.0,17.33,17.33,17.26,17.29,715400.0
2012-02-14 10:35:00,17.29,17.39,17.26,17.34,997500.0,17.29,17.39,17.26,17.34,997500.0
2012-02-14 10:40:00,17.33,17.37,17.32,17.36,441000.0,17.33,17.37,17.32,17.36,441000.0
2012-02-14 10:45:00,17.36,17.48,17.34,17.45,1354500.0,17.36,17.48,17.34,17.45,1354500.0
2012-02-14 10:50:00,17.44,17.5,17.39,17.41,706300.0,17.44,17.5,17.39,17.41,706300.0
2012-02-14 10:55:00,17.41,17.52,17.39,17.52,800800.0,17.41,17.52,17.39,17.52,800800.0
2012-02-14 11:00:00,17.51,17.55,17.49,17.54,809900.0,17.51,17.55,17.49,17.54,809900.0
2012-02-14 11:05:00,17.54,17.63,17.5,17.62,1589000.0,17.54,17.63,17.5,17.62,1589000.0
2012-02-14 11:10:00,17.62,17.75,17.59,17.62,2944200.0,17.62,17.75,17.59,17.62,2944200.0
2012-02-14 11:15:00,17.63,17.63,17.54,17.55,1323000.0,17.63,17.63,17.54,17.55,1323000.0
2012-02-14 11:20:00,17.55,17.59,17.54,17.57,504700.0,17.55,17.59,17.54,17.57,504700.0
2012-02-14 11:25:00,17.57,17.63,17.57,17.58,442400.0,17.57,17.63,17.57,17.58,442400.0
2012-02-14 11:30:00,17.58,17.59,17.5,17.51,546000.0,17.58,17.59,17.5,17.51,546000.0
2012-02-14 11:35:00,17.52,17.59,17.52,17.56,416500.0,17.52,17.59,17.52,17.56,416500.0
2012-02-14 11:40:00,17.57,17.58,17.52,17.56,409500.0,17.57,17.58,17.52,17.56,409500.0
2012-02-14 11:45:00,17.56,17.57,17.51,17.54,240800.0,17.56,17.57,17.51,17.54,240800.0
2012-02-14 11:50:00,17.54,17.57,17.5,17.56,324800.0,17.54,17.57,17.5,17.56,324800.0
2012-02-14 11:55:00,17.56,17.57,17.54,17.56,262500.0,17.56,17.57,17.54,17.56,262500.0
2012-02-14 12:00:00,17.56,17.63,17.56,17.63,611800.0,17.56,17.63,17.56,17.63,611800.0
2012-02-14 12:05:00,17.63,17.66,17.59,17.6,631400.0,17.63,17.66,17.59,17.6,631400.0
2012-02-14 12:10:00,17.6,17.64,17.57,17.62,329700.0,17.6,17.64,17.57,17.62,329700.0
2012-02-14 12:15:00,17.61,17.63,17.58,17.6,239400.0,17.61,17.63,17.58,17.6,239400.0
2012-02-14 12:20:00,17.61,17.61,17.53,17.53,285600.0,17.61,17.61,17.53,17.53,285600.0
2012-02-14 12:25:00,17.53,17.58,17.52,17.57,457800.0,17.53,17.58,17.52,17.57,457800.0
2012-02-14 12:30:00,17.57,17.58,17.54,17.54,257600.0,17.57,17.58,17.54,17.54,257600.0
2012-02-14 12:35:00,17.54,17.54,17.44,17.44,630000.0,17.54,17.54,17.44,17.44,630000.0
2012-02-14 12:40:00,17.43,17.5,17.43,17.5,480900.0,17.43,17.5,17.43,17.5,480900.0
2012-02-14 12:45:00,17.51,17.53,17.47,17.49,332500.0,17.51,17.53,17.47,17.49,332500.0
2012-02-14 12:50:00,17.49,17.51,17.46,17.49,296800.0,17.49,17.51,17.46,17.49,296800.0
2012-02-14 12:55:00,17.49,17.49,17.45,17.49,212800.0,17.49,17.49,17.45,17.49,212800.0
2012-02-14 13:00:00,17.48,17.57,17.48,17.57,613900.0,17.48,17.57,17.48,17.57,613900.0
2012-02-14 13:05:00,17.58,17.58,17.54,17.55,527100.0,17.58,17.58,17.54,17.55,527100.0
2012-02-14 13:10:00,17.55,17.55,17.5,17.51,355600.0,17.55,17.55,17.5,17.51,355600.0
2012-02-14 13:15:00,17.51,17.53,17.49,17.51,154700.0,17.51,17.53,17.49,17.51,154700.0
2012-02-14 13:20:00,17.53,17.55,17.51,17.55,122500.0,17.53,17.55,17.51,17.55,122500.0
2012-02-14 13:25:00,17.55,17.56,17.51,17.52,291900.0,17.55,17.56,17.51,17.52,291900.0
2012-02-14 13:30:00,17.52,17.62,17.49,17.56,539700.0,17.52,17.62,17.49,17.56,539700.0
2012-02-14 13:35:00,17.57,17.61,17.57,17.57,264600.0,17.57,17.61,17.57,17.57,264600.0
2012-02-14 13:40:00,17.58,17.59,17.55,17.59,204400.0,17.58,17.59,17.55,17.59,204400.0
2012-02-14 13:45:00,17.59,17.61,17.58,17.59,240100.0,17.59,17.61,17.58,17.59,240100.0
2012-02-14 13:50:00,17.59,17.63,17.58,17.63,387800.0,17.59,17.63,17.58,17.63,387800.0
2012-02-14 13:55:00,17.62,17.62,17.58,17.6,307300.0,17.62,17.62,17.58,17.6,307300.0
2012-02-14 14:00:00,17.61,17.61,17.58,17.58,182000.0,17.61,17.61,17.58,17.58,182000.0
2012-02-14 14:05:00,17.58,17.6,17.56,17.57,188300.0,17.58,17.6,17.56,17.57,188300.0
2012-02-14 14:10:00,17.56,17.63,17.56,17.63,418600.0,17.56,17.63,17.56,17.63,418600.0
2012-02-14 14:15:00,17.63,17.68,17.61,17.68,548100.0,17.63,17.68,17.61,17.68,548100.0
2012-02-14 14:20:00,17.67,17.71,17.62,17.63,665700.0,17.67,17.71,17.62,17.63,665700.0
2012-02-14 14:25:00,17.64,17.69,17.62,17.65,298900.0,17.64,17.69,17.62,17.65,298900.0
2012-02-14 14:30:00,17.65,17.66,17.62,17.62,368900.0,17.65,17.66,17.62,17.62,368900.0
2012-02-14 14:35:00,17.62,17.63,17.59,17.63,282800.0,17.62,17.63,17.59,17.63,282800.0
2012-02-14 14:40:00,17.62,17.64,17.57,17.58,454300.0,17.62,17.64,17.57,17.58,454300.0
2012-02-14 14:45:00,17.57,17.73,17.57,17.69,1236200.0,17.57,17.73,17.57,17.69,1236200.0
2012-02-14 14:50:00,17.67,17.73,17.58,17.59,1159900.0,17.67,17.73,17.58,17.59,1159900.0
2012-02-14 14:55:00,17.59,17.65,17.58,17.59,347900.0,17.59,17.65,17.58,17.59,347900.0
2012-02-14 15:00:00,17.59,17.63,17.59,17.61,330400.0,17.59,17.63,17.59,17.61,330400.0
2012-02-14 15:05:00,17.6,17.62,17.58,17.61,225400.0,17.6,17.62,17.58,17.61,225400.0
2012-02-14 15:10:00,17.6,17.62,17.55,17.56,482300.0,17.6,17.62,17.55,17.56,482300.0
2012-02-14 15:15:00,17.56,17.59,17.5,17.52,492100.0,17.56,17.59,17.5,17.52,492100.0
2012-02-14 15:20:00,17.52,17.55,17.51,17.55,341600.0,17.52,17.55,17.51,17.55,341600.0
2012-02-14 15:25:00,17.54,17.56,17.52,17.52,271600.0,17.54,17.56,17.52,17.52,271600.0
2012-02-14 15:30:00,17.52,17.53,17.48,17.52,697900.0,17.52,17.53,17.48,17.52,697900.0
2012-02-14 15:35:00,17.52,17.53,17.48,17.52,420000.0,17.52,17.53,17.48,17.52,420000.0
2012-02-14 15:40:00,17.51,17.58,17.51,17.57,543200.0,17.51,17.58,17.51,17.57,543200.0
2012-02-14 15:45:00,17.57,17.63,17.56,17.63,732200.0,17.57,17.63,17.56,17.63,732200.0
2012-02-14 15:50:00,17.62,17.62,17.55,17.58,778400.0,17.62,17.62,17.55,17.58,778400.0
2012-02-14 15:55:00,17.58,17.59,17.55,17.58,1183700.0,17.58,17.59,17.55,17.58,1183700.0
2012-02-15 09:30:00,17.66,17.75,17.5,17.54,1617000.0,17.66,17.75,17.5,17.54,1617000.0
2012-02-15 09:35:00,17.53,17.54,17.3,17.52,1827700.0,17.53,17.54,17.3,17.52,1827700.0
2012-02-15 09:40:00,17.52,17.7,17.48,17.51,1866200.0,17.52,17.7,17.48,17.51,1866200.0
2012-02-15 09:45:00,17.54,17.54,17.45,17.47,730100.0,17.54,17.54,17.45,17.47,730100.0
2012-02-15 09:50:00,17.47,17.67,17.46,17.67,685300.0,17.47,17.67,17.46,17.67,685300.0
2012-02-15 09:55:00,17.64,17.65,17.51,17.54,739200.0,17.64,17.65,17.51,17.54,739200.0
2012-02-15 10:00:00,17.5,17.63,17.5,17.59,492800.0,17.5,17.63,17.5,17.59,492800.0
2012-02-15 10:05:00,17.58,17.6,17.4,17.42,1016400.0,17.58,17.6,17.4,17.42,1016400.0
2012-02-15 10:10:00,17.43,17.46,17.39,17.43,496300.0,17.43,17.46,17.39,17.43,496300.0
2012-02-15 10:15:00,17.43,17.45,17.36,17.36,495600.0,17.43,17.45,17.36,17.36,495600.0
2012-02-15 10:20:00,17.37,17.43,17.33,17.42,504000.0,17.37,17.43,17.33,17.42,504000.0
2012-02-15 10:25:00,17.43,17.54,17.39,17.51,546000.0,17.43,17.54,17.39,17.51,546000.0
2012-02-15 10:30:00,17.48,17.53,17.45,17.48,492800.0,17.48,17.53,17.45,17.48,492800.0
2012-02-15 10:35:00,17.48,17.49,17.43,17.47,259000.0,17.48,17.49,17.43,17.47,259000.0
2012-02-15 10:40:00,17.48,17.51,17.47,17.49,350700.0,17.48,17.51,17.47,17.49,350700.0
2012-02-15 10:45:00,17.49,17.5,17.4,17.41,648200.0,17.49,17.5,17.4,17.41,648200.0
2012-02-15 10:50:00,17.41,17.49,17.41,17.46,448700.0,17.41,17.49,17.41,17.46,448700.0
2012-02-15 10:55:00,17.46,17.51,17.46,17.48,240100.0,17.46,17.51,17.46,17.48,240100.0
2012-02-15 11:00:00,17.47,17.56,17.47,17.53,532700.0,17.47,17.56,17.47,17.53,532700.0
2012-02-15 11:05:00,17.52,17.6,17.49,17.58,508900.0,17.52,17.6,17.49,17.58,508900.0
2012-02-15 11:10:00,17.56,17.57,17.5,17.53,520100.0,17.56,17.57,17.5,17.53,520100.0
2012-02-15 11:15:00,17.54,17.61,17.53,17.6,298200.0,17.54,17.61,17.53,17.6,298200.0
2012-02-15 11:20:00,17.61,17.64,17.6,17.62,536900.0,17.61,17.64,17.6,17.62,536900.0
2012-02-15 11:25:00,17.63,17.65,17.61,17.64,262500.0,17.63,17.65,17.61,17.64,262500.0
2012-02-15 11:30:00,17.65,17.75,17.63,17.73,722400.0,17.65,17.75,17.63,17.73,722400.0
2012-02-15 11:35:00,17.73,17.78,17.71,17.77,1002400.0,17.73,17.78,17.71,17.77,1002400.0
2012-02-15 11:40:00,17.78,17.9,17.77,17.86,1617700.0,17.78,17.9,17.77,17.86,1617700.0
2012-02-15 11:45:00,17.86,17.87,17.83,17.85,437500.0,17.86,17.87,17.83,17.85,437500.0
2012-02-15 11:50:00,17.84,17.85,17.76,17.78,625800.0,17.84,17.85,17.76,17.78,625800.0
2012-02-15 11:55:00,17.77,17.81,17.73,17.81,537600.0,17.77,17.81,17.73,17.81,537600.0
2012-02-15 12:00:00,17.79,17.79,17.76,17.77,347200.0,17.79,17.79,17.76,17.77,347200.0
2012-02-15 12:05:00,17.77,17.78,17.73,17.74,265300.0,17.77,17.78,17.73,17.74,265300.0
2012-02-15 12:10:00,17.74,17.75,17.69,17.73,524300.0,17.74,17.75,17.69,17.73,524300.0
2012-02-15 12:15:00,17.72,17.76,17.72,17.74,245000.0,17.72,17.76,17.72,17.74,245000.0
2012-02-15 12:20:00,17.74,17.75,17.7,17.73,352800.0,17.74,17.75,17.7,17.73,352800.0
2012-02-15 12:25:00,17.72,17.73,17.7,17.7,149800.0,17.72,17.73,17.7,17.7,149800.0
2012-02-15 12:30:00,17.71,17.72,17.66,17.68,408800.0,17.71,17.72,17.66,17.68,408800.0
2012-02-15 12:35:00,17.68,17.71,17.66,17.69,233800.0,17.68,17.71,17.66,17.69,233800.0
2012-02-15 12:40:00,17.69,17.76,17.65,17.71,487900.0,17.69,17.76,17.65,17.71,487900.0
2012-02-15 12:45:00,17.71,17.73,17.64,17.65,370300.0,17.71,17.73,17.64,17.65,370300.0
2012-02-15 12:50:00,17.65,17.68,17.59,17.61,451500.0,17.65,17.68,17.59,17.61,451500.0
2012-02-15 12:55:00,17.62,17.63,17.55,17.61,560000.0,17.62,17.63,17.55,17.61,560000.0
2012-02-15 13:00:00,17.6,17.62,17.55,17.61,366800.0,17.6,17.62,17.55,17.61,366800.0
2012-02-15 13:05:00,17.61,17.64,17.6,17.63,467600.0,17.61,17.64,17.6,17.63,467600.0
2012-02-15 13:10:00,17.63,17.66,17.6,17.64,214900.0,17.63,17.66,17.6,17.64,214900.0
2012-02-15 13:15:00,17.64,17.68,17.63,17.63,471100.0,17.64,17.68,17.63,17.63,471100.0
2012-02-15 13:20:00,17.63,17.7,17.63,17.7,218400.0,17.63,17.7,17.63,17.7,218400.0
2012-02-15 13:25:00,17.7,17.7,17.64,17.66,60200.0,17.7,17.7,17.64,17.66,60200.0
2012-02-15 13:30:00,17.66,17.68,17.65,17.67,135800.0,17.66,17.68,17.65,17.67,135800.0
2012-02-15 13:35:00,17.67,17.71,17.65,17.71,226800.0,17.67,17.71,17.65,17.71,226800.0
2012-02-15 13:40:00,17.7,17.74,17.68,17.7,205100.0,17.7,17.74,17.68,17.7,205100.0
2012-02-15 13:45:00,17.7,17.71,17.66,17.68,315000.0,17.7,17.71,17.66,17.68,315000.0
2012-02-15 13:50:00,17.68,17.73,17.67,17.71,273700.0,17.68,17.73,17.67,17.71,273700.0
2012-02-15 13:55:00,17.7,17.73,17.67,17.71,162400.0,17.7,17.73,17.67,17.71,162400.0
2012-02-15 14:00:00,17.71,17.72,17.63,17.64,224000.0,17.71,17.72,17.63,17.64,224000.0
2012-02-15 14:05:00,17.63,17.67,17.62,17.66,227500.0,17.63,17.67,17.62,17.66,227500.0
2012-02-15 14:10:00,17.66,17.66,17.6,17.6,295400.0,17.66,17.66,17.6,17.6,295400.0
2012-02-15 14:15:00,17.59,17.6,17.48,17.5,671300.0,17.59,17.6,17.48,17.5,671300.0
2012-02-15 14:20:00,17.51,17.54,17.49,17.5,282800.0,17.51,17.54,17.49,17.5,282800.0
2012-02-15 14:25:00,17.49,17.56,17.49,17.55,235200.0,17.49,17.56,17.49,17.55,235200.0
2012-02-15 14:30:00,17.54,17.55,17.43,17.44,420700.0,17.54,17.55,17.43,17.44,420700.0
2012-02-15 14:35:00,17.43,17.5,17.43,17.47,304500.0,17.43,17.5,17.43,17.47,304500.0
2012-02-15 14:40:00,17.48,17.51,17.46,17.48,136500.0,17.48,17.51,17.46,17.48,136500.0
2012-02-15 14:45:00,17.48,17.53,17.48,17.52,322000.0,17.48,17.53,17.48,17.52,322000.0
2012-02-15 14:50:00,17.5,17.53,17.49,17.5,79800.0,17.5,17.53,17.49,17.5,79800.0
2012-02-15 14:55:00,17.5,17.51,17.45,17.45,247100.0,17.5,17.51,17.45,17.45,247100.0
2012-02-15 15:00:00,17.46,17.47,17.43,17.44,151900.0,17.46,17.47,17.43,17.44,151900.0
2012-02-15 15:05:00,17.45,17.47,17.44,17.47,128800.0,17.45,17.47,17.44,17.47,128800.0
2012-02-15 15:10:00,17.47,17.51,17.46,17.48,195300.0,17.47,17.51,17.46,17.48,195300.0
2012-02-15 15:15:00,17.47,17.5,17.45,17.47,147700.0,17.47,17.5,17.45,17.47,147700.0
2012-02-15 15:20:00,17.46,17.48,17.45,17.46,205800.0,17.46,17.48,17.45,17.46,205800.0
2012-02-15 15:25:00,17.46,17.46,17.4,17.45,519400.0,17.46,17.46,17.4,17.45,519400.0
2012-02-15 15:30:00,17.46,17.46,17.42,17.42,215600.0,17.46,17.46,17.42,17.42,215600.0
2012-02-15 15:35:00,17.42,17.44,17.41,17.43,291200.0,17.42,17.44,17.41,17.43,291200.0
2012-02-15 15:40:00,17.43,17.45,17.4,17.44,322000.0,17.43,17.45,17.4,17.44,322000.0
2012-02-15 15:45:00,17.44,17.5,17.43,17.46,441000.0,17.44,17.5,17.43,17.46,441000.0
2012-02-15 15:50:00,17.46,17.49,17.45,17.47,294700.0,17.46,17.49,17.45,17.47,294700.0
2012-02-15 15:55:00,17.47,17.48,17.41,17.43,777000.0,17.47,17.48,17.41,17.43,777000.0
2012-02-16 09:30:00,17.46,17.53,17.26,17.32,1229900.0,17.46,17.53,17.26,17.32,1229900.0
2012-02-16 09:35:00,17.32,17.41,17.2,17.36,977200.0,17.32,17.41,17.2,17.36,977200.0
2012-02-16 09:40:00,17.36,17.37,17.14,17.17,993300.0,17.36,17.37,17.14,17.17,993300.0
2012-02-16 09:45:00,17.16,17.24,17.16,17.2,525000.0,17.16,17.24,17.16,17.2,525000.0
2012-02-16 09:50:00,17.21,17.33,17.18,17.26,804300.0,17.21,17.33,17.18,17.26,804300.0
2012-02-16 09:55:00,17.26,17.38,17.22,17.38,679700.0,17.26,17.38,17.22,17.38,679700.0
2012-02-16 10:00:00,17.38,17.4,17.25,17.29,738500.0,17.38,17.4,17.25,17.29,738500.0
2012-02-16 10:05:00,17.3,17.33,17.25,17.3,343000.0,17.3,17.33,17.25,17.3,343000.0
2012-02-16 10:10:00,17.31,17.32,17.25,17.29,285600.0,17.31,17.32,17.25,17.29,285600.0
2012-02-16 10:15:00,17.29,17.31,17.24,17.29,532700.0,17.29,17.31,17.24,17.29,532700.0
2012-02-16 10:20:00,17.29,17.31,17.24,17.26,395500.0,17.29,17.31,17.24,17.26,395500.0
2012-02-16 10:25:00,17.26,17.28,17.17,17.21,697900.0,17.26,17.28,17.17,17.21,697900.0
2012-02-16 10:30:00,17.19,17.23,17.17,17.22,465500.0,17.19,17.23,17.17,17.22,465500.0
2012-02-16 10:35:00,17.23,17.35,17.21,17.35,728000.0,17.23,17.35,17.21,17.35,728000.0
2012-02-16 10:40:00,17.33,17.38,17.29,17.35,537600.0,17.33,17.38,17.29,17.35,537600.0
2012-02-16 10:45:00,17.37,17.39,17.31,17.32,291200.0,17.37,17.39,17.31,17.32,291200.0
2012-02-16 10:50:00,17.33,17.33,17.29,17.31,287000.0,17.33,17.33,17.29,17.31,287000.0
2012-02-16 10:55:00,17.32,17.35,17.3,17.33,311500.0,17.32,17.35,17.3,17.33,311500.0
2012-02-16 11:00:00,17.34,17.34,17.31,17.31,165200.0,17.34,17.34,17.31,17.31,165200.0
2012-02-16 11:05:00,17.31,17.32,17.29,17.29,184800.0,17.31,17.32,17.29,17.29,184800.0
2012-02-16 11:10:00,17.3,17.38,17.3,17.38,350700.0,17.3,17.38,17.3,17.38,350700.0
2012-02-16 11:15:00,17.38,17.39,17.35,17.37,233800.0,17.38,17.39,17.35,17.37,233800.0
2012-02-16 11:20:00,17.37,17.4,17.35,17.38,289800.0,17.37,17.4,17.35,17.38,289800.0
2012-02-16 11:25:00,17.39,17.56,17.38,17.52,1173900.0,17.39,17.56,17.38,17.52,1173900.0
2012-02-16 11:30:00,17.51,17.54,17.45,17.48,520100.0,17.51,17.54,17.45,17.48,520100.0
2012-02-16 11:35:00,17.49,17.53,17.47,17.47,292600.0,17.49,17.53,17.47,17.47,292600.0
2012-02-16 11:40:00,17.48,17.48,17.41,17.44,242200.0,17.48,17.48,17.41,17.44,242200.0
2012-02-16 11:45:00,17.45,17.45,17.41,17.41,193200.0,17.45,17.45,17.41,17.41,193200.0
2012-02-16 11:50:00,17.43,17.51,17.4,17.51,466900.0,17.43,17.51,17.4,17.51,466900.0
2012-02-16 11:55:00,17.51,17.61,17.48,17.58,868700.0,17.51,17.61,17.48,17.58,868700.0
2012-02-16 12:00:00,17.59,17.71,17.55,17.64,1114400.0,17.59,17.71,17.55,17.64,1114400.0
2012-02-16 12:05:00,17.65,17.73,17.5,17.6,2818900.0,17.65,17.73,17.5,17.6,2818900.0
2012-02-16 12:10:00,17.63,17.63,17.52,17.6,834400.0,17.63,17.63,17.52,17.6,834400.0
2012-02-16 12:15:00,17.6,17.64,17.54,17.55,676200.0,17.6,17.64,17.54,17.55,676200.0
2012-02-16 12:20:00,17.55,17.59,17.51,17.52,509600.0,17.55,17.59,17.51,17.52,509600.0
2012-02-16 12:25:00,17.52,17.53,17.5,17.52,236600.0,17.52,17.53,17.5,17.52,236600.0
2012-02-16 12:30:00,17.52,17.58,17.52,17.56,387100.0,17.52,17.58,17.52,17.56,387100.0
2012-02-16 12:35:00,17.55,17.61,17.55,17.6,304500.0,17.55,17.61,17.55,17.6,304500.0
2012-02-16 12:40:00,17.6,17.61,17.54,17.57,274400.0,17.6,17.61,17.54,17.57,274400.0
2012-02-16 12:45:00,17.57,17.59,17.54,17.57,195300.0,17.57,17.59,17.54,17.57,195300.0
2012-02-16 12:50:00,17.57,17.59,17.55,17.57,276500.0,17.57,17.59,17.55,17.57,276500.0
2012-02-16 12:55:00,17.58,17.58,17.55,17.58,75600.0,17.58,17.58,17.55,17.58,75600.0
2012-02-16 13:00:00,17.58,17.59,17.55,17.58,102200.0,17.58,17.59,17.55,17.58,102200.0
2012-02-16 13:05:00,17.58,17.59,17.55,17.55,149800.0,17.58,17.59,17.55,17.55,149800.0
2012-02-16 13:10:00,17.56,17.56,17.53,17.54,240800.0,17.56,17.56,17.53,17.54,240800.0
2012-02-16 13:15:00,17.54,17.59,17.53,17.59,188300.0,17.54,17.59,17.53,17.59,188300.0
2012-02-16 13:20:00,17.58,17.58,17.56,17.57,82600.0,17.58,17.58,17.56,17.57,82600.0
2012-02-16 13:25:00,17.57,17.59,17.56,17.57,155400.0,17.57,17.59,17.56,17.57,155400.0
2012-02-16 13:30:00,17.58,17.73,17.58,17.71,886900.0,17.58,17.73,17.58,17.71,886900.0
2012-02-16 13:35:00,17.71,17.72,17.65,17.66,357700.0,17.71,17.72,17.65,17.66,357700.0
2012-02-16 13:40:00,17.66,17.67,17.61,17.61,386400.0,17.66,17.67,17.61,17.61,386400.0
2012-02-16 13:45:00,17.62,17.62,17.57,17.58,1260000.0,17.62,17.62,17.57,17.58,1260000.0
2012-02-16 13:50:00,17.58,17.59,17.57,17.58,242200.0,17.58,17.59,17.57,17.58,242200.0
2012-02-16 13:55:00,17.59,17.59,17.58,17.59,284200.0,17.59,17.59,17.58,17.59,284200.0
2012-02-16 14:00:00,17.58,17.59,17.54,17.55,349300.0,17.58,17.59,17.54,17.55,349300.0
2012-02-16 14:05:00,17.55,17.56,17.49,17.5,1075200.0,17.55,17.56,17.49,17.5,1075200.0
2012-02-16 14:10:00,17.51,17.51,17.46,17.49,319900.0,17.51,17.51,17.46,17.49,319900.0
2012-02-16 14:15:00,17.49,17.54,17.48,17.53,328300.0,17.49,17.54,17.48,17.53,328300.0
2012-02-16 14:20:00,17.52,17.52,17.5,17.51,235200.0,17.52,17.52,17.5,17.51,235200.0
2012-02-16 14:25:00,17.51,17.52,17.49,17.51,195300.0,17.51,17.52,17.49,17.51,195300.0
2012-02-16 14:30:00,17.51,17.51,17.43,17.47,807100.0,17.51,17.51,17.43,17.47,807100.0
2012-02-16 14:35:00,17.47,17.51,17.46,17.48,310100.0,17.47,17.51,17.46,17.48,310100.0
2012-02-16 14:40:00,17.49,17.49,17.44,17.48,574000.0,17.49,17.49,17.44,17.48,574000.0
2012-02-16 14:45:00,17.48,17.52,17.48,17.52,166600.0,17.48,17.52,17.48,17.52,166600.0
2012-02-16 14:50:00,17.52,17.55,17.52,17.52,268800.0,17.52,17.55,17.52,17.52,268800.0
2012-02-16 14:55:00,17.53,17.53,17.48,17.51,429800.0,17.53,17.53,17.48,17.51,429800.0
2012-02-16 15:00:00,17.52,17.56,17.51,17.56,122500.0,17.52,17.56,17.51,17.56,122500.0
2012-02-16 15:05:00,17.56,17.58,17.55,17.55,311500.0,17.56,17.58,17.55,17.55,311500.0
2012-02-16 15:10:00,17.56,17.56,17.47,17.5,268100.0,17.56,17.56,17.47,17.5,268100.0
2012-02-16 15:15:00,17.52,17.52,17.5,17.52,164500.0,17.52,17.52,17.5,17.52,164500.0
2012-02-16 15:20:00,17.52,17.55,17.51,17.52,322700.0,17.52,17.55,17.51,17.52,322700.0
2012-02-16 15:25:00,17.52,17.56,17.51,17.56,204400.0,17.52,17.56,17.51,17.56,204400.0
2012-02-16 15:30:00,17.56,17.58,17.53,17.54,455000.0,17.56,17.58,17.53,17.54,455000.0
2012-02-16 15:35:00,17.54,17.56,17.54,17.55,218400.0,17.54,17.56,17.54,17.55,218400.0
2012-02-16 15:40:00,17.56,17.57,17.54,17.55,414400.0,17.56,17.57,17.54,17.55,414400.0
2012-02-16 15:45:00,17.56,17.57,17.53,17.53,536900.0,17.56,17.57,17.53,17.53,536900.0
2012-02-16 15:50:00,17.53,17.54,17.41,17.42,1661800.0,17.53,17.54,17.41,17.42,1661800.0
2012-02-16 15:55:00,17.43,17.46,17.42,17.43,1927800.0,17.43,17.46,17.42,17.43,1927800.0
2012-02-17 09:30:00,17.45,17.55,17.4,17.4,1131900.0,17.45,17.55,17.4,17.4,1131900.0
2012-02-17 09:35:00,17.41,17.43,17.32,17.38,1141700.0,17.41,17.43,17.32,17.38,1141700.0
2012-02-17 09:40:00,17.39,17.39,17.3,17.34,772800.0,17.39,17.39,17.3,17.34,772800.0
2012-02-17 09:45:00,17.34,17.37,17.32,17.35,466200.0,17.34,17.37,17.32,17.35,466200.0
2012-02-17 09:50:00,17.36,17.47,17.36,17.45,672700.0,17.36,17.47,17.36,17.45,672700.0
2012-02-17 09:55:00,17.45,17.47,17.39,17.43,549500.0,17.45,17.47,17.39,17.43,549500.0
2012-02-17 10:00:00,17.44,17.47,17.4,17.42,406000.0,17.44,17.47,17.4,17.42,406000.0
2012-02-17 10:05:00,17.42,17.45,17.39,17.44,154700.0,17.42,17.45,17.39,17.44,154700.0
2012-02-17 10:10:00,17.44,17.5,17.41,17.44,714700.0,17.44,17.5,17.41,17.44,714700.0
2012-02-17 10:15:00,17.43,17.47,17.42,17.44,491400.0,17.43,17.47,17.42,17.44,491400.0
2012-02-17 10:20:00,17.44,17.46,17.39,17.44,247100.0,17.44,17.46,17.39,17.44,247100.0
2012-02-17 10:25:00,17.44,17.47,17.43,17.47,308000.0,17.44,17.47,17.43,17.47,308000.0
2012-02-17 10:30:00,17.46,17.52,17.43,17.44,732200.0,17.46,17.52,17.43,17.44,732200.0
2012-02-17 10:35:00,17.45,17.47,17.44,17.45,154000.0,17.45,17.47,17.44,17.45,154000.0
2012-02-17 10:40:00,17.46,17.47,17.43,17.45,345100.0,17.46,17.47,17.43,17.45,345100.0
2012-02-17 10:45:00,17.45,17.47,17.44,17.47,157500.0,17.45,17.47,17.44,17.47,157500.0
2012-02-17 10:50:00,17.47,17.47,17.44,17.45,305200.0,17.47,17.47,17.44,17.45,305200.0
2012-02-17 10:55:00,17.46,17.49,17.44,17.44,258300.0,17.46,17.49,17.44,17.44,258300.0
2012-02-17 11:00:00,17.44,17.46,17.43,17.43,311500.0,17.44,17.46,17.43,17.43,311500.0
2012-02-17 11:05:00,17.43,17.43,17.34,17.36,650300.0,17.43,17.43,17.34,17.36,650300.0
2012-02-17 11:10:00,17.36,17.38,17.15,17.15,1838200.0,17.36,17.38,17.15,17.15,1838200.0
2012-02-17 11:15:00,17.15,17.3,17.15,17.27,498400.0,17.15,17.3,17.15,17.27,498400.0
2012-02-17 11:20:00,17.26,17.31,17.26,17.28,390600.0,17.26,17.31,17.26,17.28,390600.0
2012-02-17 11:25:00,17.27,17.28,17.17,17.25,490000.0,17.27,17.28,17.17,17.25,490000.0
2012-02-17 11:30:00,17.25,17.25,17.21,17.23,336000.0,17.25,17.25,17.21,17.23,336000.0
2012-02-17 11:35:00,17.24,17.27,17.2,17.27,240100.0,17.24,17.27,17.2,17.27,240100.0
2012-02-17 11:40:00,17.28,17.28,17.24,17.26,273000.0,17.28,17.28,17.24,17.26,273000.0
2012-02-17 11:45:00,17.25,17.27,17.24,17.25,181300.0,17.25,17.27,17.24,17.25,181300.0
2012-02-17 11:50:00,17.27,17.27,17.24,17.26,143500.0,17.27,17.27,17.24,17.26,143500.0
2012-02-17 11:55:00,17.26,17.31,17.26,17.3,172200.0,17.26,17.31,17.26,17.3,172200.0
2012-02-17 12:00:00,17.3,17.31,17.29,17.3,154000.0,17.3,17.31,17.29,17.3,154000.0
2012-02-17 12:05:00,17.3,17.34,17.3,17.32,301700.0,17.3,17.34,17.3,17.32,301700.0
2012-02-17 12:10:00,17.31,17.38,17.3,17.37,329000.0,17.31,17.38,17.3,17.37,329000.0
2012-02-17 12:15:00,17.37,17.41,17.35,17.38,408800.0,17.37,17.41,17.35,17.38,408800.0
2012-02-17 12:20:00,17.38,17.38,17.32,17.34,365400.0,17.38,17.38,17.32,17.34,365400.0
2012-02-17 12:25:00,17.34,17.35,17.32,17.32,170800.0,17.34,17.35,17.32,17.32,170800.0
2012-02-17 12:30:00,17.32,17.35,17.31,17.34,172200.0,17.32,17.35,17.31,17.34,172200.0
2012-02-17 12:35:00,17.35,17.35,17.26,17.29,200900.0,17.35,17.35,17.26,17.29,200900.0
2012-02-17 12:40:00,17.29,17.31,17.28,17.31,80500.0,17.29,17.31,17.28,17.31,80500.0
2012-02-17 12:45:00,17.31,17.32,17.3,17.31,121800.0,17.31,17.32,17.3,17.31,121800.0
2012-02-17 12:50:00,17.3,17.3,17.24,17.25,196700.0,17.3,17.3,17.24,17.25,196700.0
2012-02-17 12:55:00,17.26,17.3,17.26,17.29,134400.0,17.26,17.3,17.26,17.29,134400.0
2012-02-17 13:00:00,17.29,17.34,17.27,17.34,72100.0,17.29,17.34,17.27,17.34,72100.0
2012-02-17 13:05:00,17.33,17.35,17.31,17.31,79100.0,17.33,17.35,17.31,17.31,79100.0
2012-02-17 13:10:00,17.31,17.35,17.31,17.34,90300.0,17.31,17.35,17.31,17.34,90300.0
2012-02-17 13:15:00,17.35,17.37,17.34,17.35,137200.0,17.35,17.37,17.34,17.35,137200.0
2012-02-17 13:20:00,17.35,17.38,17.34,17.37,186900.0,17.35,17.38,17.34,17.37,186900.0
2012-02-17 13:25:00,17.37,17.39,17.35,17.36,307300.0,17.37,17.39,17.35,17.36,307300.0
2012-02-17 13:30:00,17.35,17.36,17.3,17.33,192500.0,17.35,17.36,17.3,17.33,192500.0
2012-02-17 13:35:00,17.33,17.35,17.33,17.34,60200.0,17.33,17.35,17.33,17.34,60200.0
2012-02-17 13:40:00,17.34,17.36,17.33,17.35,67200.0,17.34,17.36,17.33,17.35,67200.0
2012-02-17 13:45:00,17.35,17.36,17.34,17.35,100100.0,17.35,17.36,17.34,17.35,100100.0
2012-02-17 13:50:00,17.35,17.36,17.31,17.33,379400.0,17.35,17.36,17.31,17.33,379400.0
2012-02-17 13:55:00,17.33,17.33,17.32,17.32,60900.0,17.33,17.33,17.32,17.32,60900.0
2012-02-17 14:00:00,17.33,17.33,17.32,17.33,49700.0,17.33,17.33,17.32,17.33,49700.0
2012-02-17 14:05:00,17.33,17.33,17.32,17.33,99400.0,17.33,17.33,17.32,17.33,99400.0
2012-02-17 14:10:00,17.34,17.35,17.3,17.31,154700.0,17.34,17.35,17.3,17.31,154700.0
2012-02-17 14:15:00,17.31,17.33,17.29,17.3,145600.0,17.31,17.33,17.29,17.3,145600.0
2012-02-17 14:20:00,17.31,17.33,17.3,17.33,77700.0,17.31,17.33,17.3,17.33,77700.0
2012-02-17 14:25:00,17.33,17.35,17.32,17.34,91700.0,17.33,17.35,17.32,17.34,91700.0
2012-02-17 14:30:00,17.34,17.39,17.34,17.37,438900.0,17.34,17.39,17.34,17.37,438900.0
2012-02-17 14:35:00,17.37,17.4,17.36,17.39,352800.0,17.37,17.4,17.36,17.39,352800.0
2012-02-17 14:40:00,17.39,17.39,17.36,17.38,126700.0,17.39,17.39,17.36,17.38,126700.0
2012-02-17 14:45:00,17.38,17.39,17.37,17.38,177100.0,17.38,17.39,17.37,17.38,177100.0
2012-02-17 14:50:00,17.39,17.39,17.36,17.37,158200.0,17.39,17.39,17.36,17.37,158200.0
2012-02-17 14:55:00,17.37,17.38,17.36,17.38,125300.0,17.37,17.38,17.36,17.38,125300.0
2012-02-17 15:00:00,17.37,17.37,17.32,17.34,371700.0,17.37,17.37,17.32,17.34,371700.0
2012-02-17 15:05:00,17.35,17.35,17.32,17.33,170100.0,17.35,17.35,17.32,17.33,170100.0
2012-02-17 15:10:00,17.33,17.38,17.32,17.37,338800.0,17.33,17.38,17.32,17.37,338800.0
2012-02-17 15:15:00,17.38,17.38,17.35,17.37,123900.0,17.38,17.38,17.35,17.37,123900.0
2012-02-17 15:20:00,17.37,17.4,17.35,17.38,452900.0,17.37,17.4,17.35,17.38,452900.0
2012-02-17 15:25:00,17.39,17.39,17.35,17.38,88900.0,17.39,17.39,17.35,17.38,88900.0
2012-02-17 15:30:00,17.38,17.39,17.36,17.38,200900.0,17.38,17.39,17.36,17.38,200900.0
2012-02-17 15:35:00,17.38,17.4,17.37,17.4,182700.0,17.38,17.4,17.37,17.4,182700.0
2012-02-17 15:40:00,17.39,17.45,17.39,17.43,676200.0,17.39,17.45,17.39,17.43,676200.0
2012-02-17 15:45:00,17.41,17.43,17.4,17.4,374500.0,17.41,17.43,17.4,17.4,374500.0
2012-02-17 15:50:00,17.41,17.41,17.39,17.4,497000.0,17.41,17.41,17.39,17.4,497000.0
2012-02-17 15:55:00,17.4,17.41,17.37,17.4,641900.0,17.4,17.41,17.37,17.4,641900.0
2012-02-21 09:30:00,17.69,17.97,17.61,17.95,2648800.0,17.69,17.97,17.61,17.95,2648800.0
2012-02-21 09:35:00,17.95,18.02,17.9,18.01,1488900.0,17.95,18.02,17.9,18.01,1488900.0
2012-02-21 09:40:00,18.02,18.02,17.86,17.9,954100.0,18.02,18.02,17.86,17.9,954100.0
2012-02-21 09:45:00,17.9,17.92,17.77,17.77,1007300.0,17.9,17.92,17.77,17.77,1007300.0
2012-02-21 09:50:00,17.77,17.84,17.73,17.83,842100.0,17.77,17.84,17.73,17.83,842100.0
2012-02-21 09:55:00,17.83,17.88,17.74,17.78,725200.0,17.83,17.88,17.74,17.78,725200.0
2012-02-21 10:00:00,17.77,17.92,17.76,17.89,961800.0,17.77,17.92,17.76,17.89,961800.0
2012-02-21 10:05:00,17.9,17.9,17.79,17.8,714000.0,17.9,17.9,17.79,17.8,714000.0
2012-02-21 10:10:00,17.81,17.86,17.79,17.86,503300.0,17.81,17.86,17.79,17.86,503300.0
2012-02-21 10:15:00,17.86,17.86,17.79,17.79,287700.0,17.86,17.86,17.79,17.79,287700.0
2012-02-21 10:20:00,17.79,17.81,17.71,17.8,700700.0,17.79,17.81,17.71,17.8,700700.0
2012-02-21 10:25:00,17.81,17.82,17.79,17.8,270200.0,17.81,17.82,17.79,17.8,270200.0
2012-02-21 10:30:00,17.8,17.8,17.76,17.78,291200.0,17.8,17.8,17.76,17.78,291200.0
2012-02-21 10:35:00,17.79,17.82,17.76,17.78,357000.0,17.79,17.82,17.76,17.78,357000.0
2012-02-21 10:40:00,17.77,17.79,17.68,17.7,496300.0,17.77,17.79,17.68,17.7,496300.0
2012-02-21 10:45:00,17.7,17.71,17.65,17.7,481600.0,17.7,17.71,17.65,17.7,481600.0
2012-02-21 10:50:00,17.69,17.72,17.68,17.69,292600.0,17.69,17.72,17.68,17.69,292600.0
2012-02-21 10:55:00,17.69,17.71,17.65,17.66,297500.0,17.69,17.71,17.65,17.66,297500.0
2012-02-21 11:00:00,17.66,17.69,17.65,17.68,158900.0,17.66,17.69,17.65,17.68,158900.0
2012-02-21 11:05:00,17.68,17.73,17.67,17.72,391300.0,17.68,17.73,17.67,17.72,391300.0
2012-02-21 11:10:00,17.72,17.75,17.69,17.72,308000.0,17.72,17.75,17.69,17.72,308000.0
2012-02-21 11:15:00,17.71,17.83,17.69,17.82,471100.0,17.71,17.83,17.69,17.82,471100.0
2012-02-21 11:20:00,17.82,17.84,17.79,17.82,327600.0,17.82,17.84,17.79,17.82,327600.0
2012-02-21 11:25:00,17.83,17.86,17.82,17.84,478800.0,17.83,17.86,17.82,17.84,478800.0
2012-02-21 11:30:00,17.85,17.92,17.8,17.88,603400.0,17.85,17.92,17.8,17.88,603400.0
2012-02-21 11:35:00,17.88,17.89,17.83,17.87,377300.0,17.88,17.89,17.83,17.87,377300.0
2012-02-21 11:40:00,17.86,17.92,17.86,17.89,258300.0,17.86,17.92,17.86,17.89,258300.0
2012-02-21 11:45:00,17.89,17.9,17.85,17.86,353500.0,17.89,17.9,17.85,17.86,353500.0
2012-02-21 11:50:00,17.86,17.88,17.84,17.84,175000.0,17.86,17.88,17.84,17.84,175000.0
2012-02-21 11:55:00,17.84,17.86,17.83,17.86,127400.0,17.84,17.86,17.83,17.86,127400.0
2012-02-21 12:00:00,17.85,17.86,17.79,17.86,288400.0,17.85,17.86,17.79,17.86,288400.0
2012-02-21 12:05:00,17.86,17.87,17.83,17.85,193900.0,17.86,17.87,17.83,17.85,193900.0
2012-02-21 12:10:00,17.85,17.86,17.85,17.86,104300.0,17.85,17.86,17.85,17.86,104300.0
2012-02-21 12:15:00,17.86,17.87,17.84,17.86,180600.0,17.86,17.87,17.84,17.86,180600.0
2012-02-21 12:20:00,17.85,17.86,17.83,17.86,72100.0,17.85,17.86,17.83,17.86,72100.0
2012-02-21 12:25:00,17.85,17.87,17.84,17.85,198100.0,17.85,17.87,17.84,17.85,198100.0
2012-02-21 12:30:00,17.85,17.87,17.85,17.87,67200.0,17.85,17.87,17.85,17.87,67200.0
2012-02-21 12:35:00,17.87,17.91,17.85,17.9,226100.0,17.87,17.91,17.85,17.9,226100.0
2012-02-21 12:40:00,17.9,17.94,17.24,17.37,4690000.0,17.9,17.94,17.24,17.37,4690000.0
2012-02-21 12:45:00,17.36,17.54,17.26,17.42,3305400.0,17.36,17.54,17.26,17.42,3305400.0
2012-02-21 12:50:00,17.42,17.43,17.0,17.01,6103300.0,17.42,17.43,17.0,17.01,6103300.0
2012-02-21 12:55:00,17.03,17.11,16.89,16.98,3831100.0,17.03,17.11,16.89,16.98,3831100.0
2012-02-21 13:00:00,16.97,17.1,16.97,17.08,2561300.0,16.97,17.1,16.97,17.08,2561300.0
2012-02-21 13:05:00,17.08,17.09,17.01,17.07,1334900.0,17.08,17.09,17.01,17.07,1334900.0
2012-02-21 13:10:00,17.07,17.15,17.01,17.03,2508100.0,17.07,17.15,17.01,17.03,2508100.0
2012-02-21 13:15:00,17.03,17.07,16.97,16.99,1304800.0,17.03,17.07,16.97,16.99,1304800.0
2012-02-21 13:20:00,16.99,17.03,16.89,16.97,1901900.0,16.99,17.03,16.89,16.97,1901900.0
2012-02-21 13:25:00,16.97,16.99,16.88,16.95,1519000.0,16.97,16.99,16.88,16.95,1519000.0
2012-02-21 13:30:00,16.95,17.13,16.9,17.12,1885800.0,16.95,17.13,16.9,17.12,1885800.0
2012-02-21 13:35:00,17.13,17.14,17.07,17.08,862400.0,17.13,17.14,17.07,17.08,862400.0
2012-02-21 13:40:00,17.09,17.09,16.98,17.03,999600.0,17.09,17.09,16.98,17.03,999600.0
2012-02-21 13:45:00,17.04,17.07,17.01,17.05,354900.0,17.04,17.07,17.01,17.05,354900.0
2012-02-21 13:50:00,17.06,17.11,17.03,17.05,504000.0,17.06,17.11,17.03,17.05,504000.0
2012-02-21 13:55:00,17.05,17.07,17.0,17.07,356300.0,17.05,17.07,17.0,17.07,356300.0
2012-02-21 14:00:00,17.06,17.09,16.93,16.94,1068900.0,17.06,17.09,16.93,16.94,1068900.0
2012-02-21 14:05:00,16.94,16.96,16.88,16.9,1220100.0,16.94,16.96,16.88,16.9,1220100.0
2012-02-21 14:10:00,16.89,16.91,16.79,16.84,2649500.0,16.89,16.91,16.79,16.84,2649500.0
2012-02-21 14:15:00,16.86,16.89,16.82,16.85,610400.0,16.86,16.89,16.82,16.85,610400.0
2012-02-21 14:20:00,16.85,16.91,16.83,16.91,590800.0,16.85,16.91,16.83,16.91,590800.0
2012-02-21 14:25:00,16.9,16.91,16.86,16.88,555100.0,16.9,16.91,16.86,16.88,555100.0
2012-02-21 14:30:00,16.87,16.88,16.8,16.81,908600.0,16.87,16.88,16.8,16.81,908600.0
2012-02-21 14:35:00,16.81,16.89,16.79,16.8,1290800.0,16.81,16.89,16.79,16.8,1290800.0
2012-02-21 14:40:00,16.8,16.89,16.8,16.85,683900.0,16.8,16.89,16.8,16.85,683900.0
2012-02-21 14:45:00,16.86,16.88,16.81,16.84,499800.0,16.86,16.88,16.81,16.84,499800.0
2012-02-21 14:50:00,16.84,16.87,16.81,16.82,301700.0,16.84,16.87,16.81,16.82,301700.0
2012-02-21 14:55:00,16.83,17.02,16.82,16.98,1570800.0,16.83,17.02,16.82,16.98,1570800.0
2012-02-21 15:00:00,16.97,17.01,16.93,17.01,851900.0,16.97,17.01,16.93,17.01,851900.0
2012-02-21 15:05:00,17.0,17.01,16.93,16.94,735700.0,17.0,17.01,16.93,16.94,735700.0
2012-02-21 15:10:00,16.95,16.96,16.87,16.91,918400.0,16.95,16.96,16.87,16.91,918400.0
2012-02-21 15:15:00,16.91,16.95,16.82,16.86,707000.0,16.91,16.95,16.82,16.86,707000.0
2012-02-21 15:20:00,16.84,16.86,16.8,16.81,1160600.0,16.84,16.86,16.8,16.81,1160600.0
2012-02-21 15:25:00,16.81,16.81,16.7,16.76,1894200.0,16.81,16.81,16.7,16.76,1894200.0
2012-02-21 15:30:00,16.77,16.79,16.74,16.76,817600.0,16.77,16.79,16.74,16.76,817600.0
2012-02-21 15:35:00,16.76,16.77,16.67,16.73,1302000.0,16.76,16.77,16.67,16.73,1302000.0
2012-02-21 15:40:00,16.73,16.78,16.7,16.74,821100.0,16.73,16.78,16.7,16.74,821100.0
2012-02-21 15:45:00,16.74,16.77,16.72,16.73,735000.0,16.74,16.77,16.72,16.73,735000.0
2012-02-21 15:50:00,16.72,16.75,16.72,16.73,667800.0,16.72,16.75,16.72,16.73,667800.0
2012-02-21 15:55:00,16.73,16.78,16.71,16.76,1845200.0,16.73,16.78,16.71,16.76,1845200.0
2012-02-22 09:30:00,16.42,16.43,16.1,16.17,4991000.0,16.42,16.43,16.1,16.17,4991000.0
2012-02-22 09:35:00,16.16,16.17,15.96,16.09,4232200.0,16.16,16.17,15.96,16.09,4232200.0
2012-02-22 09:40:00,16.1,16.1,15.96,16.04,2414300.0,16.1,16.1,15.96,16.04,2414300.0
2012-02-22 09:45:00,16.04,16.17,16.01,16.05,2077600.0,16.04,16.17,16.01,16.05,2077600.0
2012-02-22 09:50:00,16.05,16.23,16.04,16.16,2158800.0,16.05,16.23,16.04,16.16,2158800.0
2012-02-22 09:55:00,16.16,16.17,16.06,16.09,1161300.0,16.16,16.17,16.06,16.09,1161300.0
2012-02-22 10:00:00,16.07,16.12,16.0,16.0,1227800.0,16.07,16.12,16.0,16.0,1227800.0
2012-02-22 10:05:00,16.0,16.06,15.94,15.94,2270800.0,16.0,16.06,15.94,15.94,2270800.0
2012-02-22 10:10:00,15.94,16.03,15.9,15.99,2195200.0,15.94,16.03,15.9,15.99,2195200.0
2012-02-22 10:15:00,15.99,16.05,15.97,15.99,1138900.0,15.99,16.05,15.97,15.99,1138900.0
2012-02-22 10:20:00,15.98,16.0,15.95,15.98,816200.0,15.98,16.0,15.95,15.98,816200.0
2012-02-22 10:25:00,15.97,16.07,15.97,16.02,1064700.0,15.97,16.07,15.97,16.02,1064700.0
2012-02-22 10:30:00,16.02,16.03,15.93,15.98,786800.0,16.02,16.03,15.93,15.98,786800.0
2012-02-22 10:35:00,15.99,16.0,15.93,15.93,556500.0,15.99,16.0,15.93,15.93,556500.0
2012-02-22 10:40:00,15.93,15.93,15.83,15.85,1789900.0,15.93,15.93,15.83,15.85,1789900.0
2012-02-22 10:45:00,15.85,15.98,15.85,15.97,1277500.0,15.85,15.98,15.85,15.97,1277500.0
2012-02-22 10:50:00,15.98,16.0,15.94,15.96,901600.0,15.98,16.0,15.94,15.96,901600.0
2012-02-22 10:55:00,15.97,15.99,15.93,15.97,555800.0,15.97,15.99,15.93,15.97,555800.0
2012-02-22 11:00:00,15.99,16.06,15.98,16.04,1062600.0,15.99,16.06,15.98,16.04,1062600.0
2012-02-22 11:05:00,16.05,16.06,16.02,16.05,526400.0,16.05,16.06,16.02,16.05,526400.0
2012-02-22 11:10:00,16.05,16.06,15.98,15.99,603400.0,16.05,16.06,15.98,15.99,603400.0
2012-02-22 11:15:00,16.0,16.11,16.0,16.08,1136800.0,16.0,16.11,16.0,16.08,1136800.0
2012-02-22 11:20:00,16.07,16.15,16.05,16.12,1186500.0,16.07,16.15,16.05,16.12,1186500.0
2012-02-22 11:25:00,16.12,16.14,15.99,16.02,1173900.0,16.12,16.14,15.99,16.02,1173900.0
2012-02-22 11:30:00,16.03,16.04,15.97,16.02,687400.0,16.03,16.04,15.97,16.02,687400.0
2012-02-22 11:35:00,16.02,16.03,15.99,16.0,345800.0,16.02,16.03,15.99,16.0,345800.0
2012-02-22 11:40:00,16.0,16.01,15.94,15.99,683200.0,16.0,16.01,15.94,15.99,683200.0
2012-02-22 11:45:00,15.99,16.0,15.93,15.95,696500.0,15.99,16.0,15.93,15.95,696500.0
2012-02-22 11:50:00,15.94,15.96,15.84,15.84,1216600.0,15.94,15.96,15.84,15.84,1216600.0
2012-02-22 11:55:00,15.86,15.88,15.8,15.87,1299900.0,15.86,15.88,15.8,15.87,1299900.0
2012-02-22 12:00:00,15.87,15.87,15.71,15.72,1827000.0,15.87,15.87,15.71,15.72,1827000.0
2012-02-22 12:05:00,15.72,15.74,15.59,15.64,2563400.0,15.72,15.74,15.59,15.64,2563400.0
2012-02-22 12:10:00,15.63,15.73,15.63,15.71,1323700.0,15.63,15.73,15.63,15.71,1323700.0
2012-02-22 12:15:00,15.71,15.74,15.6,15.61,1111600.0,15.71,15.74,15.6,15.61,1111600.0
2012-02-22 12:20:00,15.6,15.67,15.54,15.58,2125900.0,15.6,15.67,15.54,15.58,2125900.0
2012-02-22 12:25:00,15.59,15.68,15.58,15.68,830900.0,15.59,15.68,15.58,15.68,830900.0
2012-02-22 12:30:00,15.68,15.7,15.64,15.69,762300.0,15.68,15.7,15.64,15.69,762300.0
2012-02-22 12:35:00,15.69,15.71,15.59,15.63,1152900.0,15.69,15.71,15.59,15.63,1152900.0
2012-02-22 12:40:00,15.63,15.65,15.59,15.61,427700.0,15.63,15.65,15.59,15.61,427700.0
2012-02-22 12:45:00,15.62,15.65,15.6,15.61,460600.0,15.62,15.65,15.6,15.61,460600.0
2012-02-22 12:50:00,15.63,15.64,15.51,15.56,1311800.0,15.63,15.64,15.51,15.56,1311800.0
2012-02-22 12:55:00,15.56,15.61,15.56,15.59,775600.0,15.56,15.61,15.56,15.59,775600.0
2012-02-22 13:00:00,15.59,15.6,15.54,15.59,490700.0,15.59,15.6,15.54,15.59,490700.0
2012-02-22 13:05:00,15.59,15.64,15.58,15.61,462000.0,15.59,15.64,15.58,15.61,462000.0
2012-02-22 13:10:00,15.62,15.63,15.57,15.62,426300.0,15.62,15.63,15.57,15.62,426300.0
2012-02-22 13:15:00,15.62,15.7,15.62,15.67,1180900.0,15.62,15.7,15.62,15.67,1180900.0
2012-02-22 13:20:00,15.67,15.81,15.67,15.79,1497300.0,15.67,15.81,15.67,15.79,1497300.0
2012-02-22 13:25:00,15.78,15.87,15.73,15.86,1744400.0,15.78,15.87,15.73,15.86,1744400.0
2012-02-22 13:30:00,15.86,15.92,15.83,15.89,1753500.0,15.86,15.92,15.83,15.89,1753500.0
2012-02-22 13:35:00,15.89,15.96,15.87,15.87,1516200.0,15.89,15.96,15.87,15.87,1516200.0
2012-02-22 13:40:00,15.88,15.91,15.87,15.88,708400.0,15.88,15.91,15.87,15.88,708400.0
2012-02-22 13:45:00,15.89,15.89,15.84,15.86,1005900.0,15.89,15.89,15.84,15.86,1005900.0
2012-02-22 13:50:00,15.85,15.9,15.85,15.87,935200.0,15.85,15.9,15.85,15.87,935200.0
2012-02-22 13:55:00,15.88,15.91,15.86,15.91,471100.0,15.88,15.91,15.86,15.91,471100.0
2012-02-22 14:00:00,15.91,15.91,15.86,15.9,785400.0,15.91,15.91,15.86,15.9,785400.0
2012-02-22 14:05:00,15.9,15.94,15.89,15.92,884100.0,15.9,15.94,15.89,15.92,884100.0
2012-02-22 14:10:00,15.92,16.0,15.91,16.0,1148000.0,15.92,16.0,15.91,16.0,1148000.0
2012-02-22 14:15:00,15.99,16.05,15.97,16.0,1782900.0,15.99,16.05,15.97,16.0,1782900.0
2012-02-22 14:20:00,16.01,16.04,15.97,15.99,798700.0,16.01,16.04,15.97,15.99,798700.0
2012-02-22 14:25:00,15.99,16.0,15.91,15.96,1080800.0,15.99,16.0,15.91,15.96,1080800.0
2012-02-22 14:30:00,15.96,15.97,15.9,15.92,605500.0,15.96,15.97,15.9,15.92,605500.0
2012-02-22 14:35:00,15.92,15.95,15.87,15.9,613200.0,15.92,15.95,15.87,15.9,613200.0
2012-02-22 14:40:00,15.9,15.91,15.86,15.9,771400.0,15.9,15.91,15.86,15.9,771400.0
2012-02-22 14:45:00,15.9,15.93,15.89,15.9,344400.0,15.9,15.93,15.89,15.9,344400.0
2012-02-22 14:50:00,15.9,15.91,15.88,15.89,462700.0,15.9,15.91,15.88,15.89,462700.0
2012-02-22 14:55:00,15.89,15.91,15.88,15.9,354200.0,15.89,15.91,15.88,15.9,354200.0
2012-02-22 15:00:00,15.89,15.95,15.89,15.93,602700.0,15.89,15.95,15.89,15.93,602700.0
2012-02-22 15:05:00,15.93,16.02,15.93,15.98,944300.0,15.93,16.02,15.93,15.98,944300.0
2012-02-22 15:10:00,15.97,16.01,15.97,15.98,323400.0,15.97,16.01,15.97,15.98,323400.0
2012-02-22 15:15:00,15.99,16.01,15.96,16.0,638400.0,15.99,16.01,15.96,16.0,638400.0
2012-02-22 15:20:00,15.99,16.0,15.97,16.0,491400.0,15.99,16.0,15.97,16.0,491400.0
2012-02-22 15:25:00,16.0,16.03,15.99,16.01,892500.0,16.0,16.03,15.99,16.01,892500.0
2012-02-22 15:30:00,16.01,16.09,15.99,16.07,1563100.0,16.01,16.09,15.99,16.07,1563100.0
2012-02-22 15:35:00,16.07,16.11,16.04,16.04,888300.0,16.07,16.11,16.04,16.04,888300.0
2012-02-22 15:40:00,16.04,16.1,16.04,16.07,648200.0,16.04,16.1,16.04,16.07,648200.0
2012-02-22 15:45:00,16.07,16.08,16.03,16.06,950600.0,16.07,16.08,16.03,16.06,950600.0
2012-02-22 15:50:00,16.06,16.09,16.05,16.07,1228500.0,16.06,16.09,16.05,16.07,1228500.0
2012-02-22 15:55:00,16.08,16.08,16.03,16.06,1768200.0,16.08,16.08,16.03,16.06,1768200.0
2012-02-23 09:30:00,15.94,16.17,15.91,16.06,2039800.0,15.94,16.17,15.91,16.06,2039800.0
2012-02-23 09:35:00,16.07,16.11,15.92,16.04,1204700.0,16.07,16.11,15.92,16.04,1204700.0
2012-02-23 09:40:00,16.02,16.2,16.02,16.17,1303400.0,16.02,16.2,16.02,16.17,1303400.0
2012-02-23 09:45:00,16.15,16.31,16.14,16.26,2418500.0,16.15,16.31,16.14,16.26,2418500.0
2012-02-23 09:50:00,16.26,16.29,16.19,16.24,1453900.0,16.26,16.29,16.19,16.24,1453900.0
2012-02-23 09:55:00,16.24,16.24,16.11,16.18,679700.0,16.24,16.24,16.11,16.18,679700.0
2012-02-23 10:00:00,16.18,16.23,16.1,16.11,542500.0,16.18,16.23,16.1,16.11,542500.0
2012-02-23 10:05:00,16.1,16.28,16.1,16.25,785400.0,16.1,16.28,16.1,16.25,785400.0
2012-02-23 10:10:00,16.26,16.26,16.12,16.14,735700.0,16.26,16.26,16.12,16.14,735700.0
2012-02-23 10:15:00,16.15,16.19,16.13,16.15,532000.0,16.15,16.19,16.13,16.15,532000.0
2012-02-23 10:20:00,16.15,16.16,16.11,16.16,460600.0,16.15,16.16,16.11,16.16,460600.0
2012-02-23 10:25:00,16.16,16.18,16.12,16.14,194600.0,16.16,16.18,16.12,16.14,194600.0
2012-02-23 10:30:00,16.14,16.17,16.14,16.16,226800.0,16.14,16.17,16.14,16.16,226800.0
2012-02-23 10:35:00,16.17,16.17,16.14,16.15,172200.0,16.17,16.17,16.14,16.15,172200.0
2012-02-23 10:40:00,16.15,16.2,16.15,16.16,265300.0,16.15,16.2,16.15,16.16,265300.0
2012-02-23 10:45:00,16.15,16.17,16.13,16.17,237300.0,16.15,16.17,16.13,16.17,237300.0
2012-02-23 10:50:00,16.16,16.21,16.14,16.21,235200.0,16.16,16.21,16.14,16.21,235200.0
2012-02-23 10:55:00,16.2,16.25,16.18,16.19,620200.0,16.2,16.25,16.18,16.19,620200.0
2012-02-23 11:00:00,16.19,16.21,16.19,16.2,184100.0,16.19,16.21,16.19,16.2,184100.0
2012-02-23 11:05:00,16.21,16.22,16.16,16.19,419300.0,16.21,16.22,16.16,16.19,419300.0
2012-02-23 11:10:00,16.19,16.21,16.09,16.12,640500.0,16.19,16.21,16.09,16.12,640500.0
2012-02-23 11:15:00,16.12,16.14,16.08,16.1,438900.0,16.12,16.14,16.08,16.1,438900.0
2012-02-23 11:20:00,16.1,16.13,16.03,16.07,436800.0,16.1,16.13,16.03,16.07,436800.0
2012-02-23 11:25:00,16.06,16.07,15.96,16.0,979300.0,16.06,16.07,15.96,16.0,979300.0
2012-02-23 11:30:00,16.0,16.03,15.92,15.92,1038100.0,16.0,16.03,15.92,15.92,1038100.0
2012-02-23 11:35:00,15.92,16.0,15.88,15.97,1193500.0,15.92,16.0,15.88,15.97,1193500.0
2012-02-23 11:40:00,15.98,16.03,15.96,16.03,395500.0,15.98,16.03,15.96,16.03,395500.0
2012-02-23 11:45:00,16.03,16.05,15.96,15.97,312900.0,16.03,16.05,15.96,15.97,312900.0
2012-02-23 11:50:00,15.99,16.01,15.96,15.99,557900.0,15.99,16.01,15.96,15.99,557900.0
2012-02-23 11:55:00,15.99,16.02,15.97,16.0,548100.0,15.99,16.02,15.97,16.0,548100.0
2012-02-23 12:00:00,15.99,16.0,15.96,15.98,241500.0,15.99,16.0,15.96,15.98,241500.0
2012-02-23 12:05:00,15.98,16.03,15.96,16.03,472500.0,15.98,16.03,15.96,16.03,472500.0
2012-02-23 12:10:00,16.03,16.03,16.01,16.02,184800.0,16.03,16.03,16.01,16.02,184800.0
2012-02-23 12:15:00,16.02,16.03,16.01,16.01,90300.0,16.02,16.03,16.01,16.01,90300.0
2012-02-23 12:20:00,16.01,16.19,16.01,16.16,862400.0,16.01,16.19,16.01,16.16,862400.0
2012-02-23 12:25:00,16.16,16.21,16.11,16.13,959700.0,16.16,16.21,16.11,16.13,959700.0
2012-02-23 12:30:00,16.13,16.19,16.12,16.14,484400.0,16.13,16.19,16.12,16.14,484400.0
2012-02-23 12:35:00,16.13,16.15,16.12,16.15,129500.0,16.13,16.15,16.12,16.15,129500.0
2012-02-23 12:40:00,16.16,16.16,16.11,16.13,193900.0,16.16,16.16,16.11,16.13,193900.0
2012-02-23 12:45:00,16.14,16.15,16.09,16.11,421400.0,16.14,16.15,16.09,16.11,421400.0
2012-02-23 12:50:00,16.1,16.11,16.08,16.09,146300.0,16.1,16.11,16.08,16.09,146300.0
2012-02-23 12:55:00,16.09,16.1,16.04,16.08,414400.0,16.09,16.1,16.04,16.08,414400.0
2012-02-23 13:00:00,16.08,16.09,16.06,16.07,114800.0,16.08,16.09,16.06,16.07,114800.0
2012-02-23 13:05:00,16.07,16.1,16.05,16.07,521500.0,16.07,16.1,16.05,16.07,521500.0
2012-02-23 13:10:00,16.08,16.09,16.05,16.09,431900.0,16.08,16.09,16.05,16.09,431900.0
2012-02-23 13:15:00,16.08,16.13,16.08,16.12,179900.0,16.08,16.13,16.08,16.12,179900.0
2012-02-23 13:20:00,16.11,16.12,16.07,16.09,183400.0,16.11,16.12,16.07,16.09,183400.0
2012-02-23 13:25:00,16.09,16.11,16.06,16.06,132300.0,16.09,16.11,16.06,16.06,132300.0
2012-02-23 13:30:00,16.06,16.09,16.05,16.07,158900.0,16.06,16.09,16.05,16.07,158900.0
2012-02-23 13:35:00,16.08,16.08,16.06,16.07,140700.0,16.08,16.08,16.06,16.07,140700.0
2012-02-23 13:40:00,16.07,16.1,16.02,16.06,312900.0,16.07,16.1,16.02,16.06,312900.0
2012-02-23 13:45:00,16.06,16.06,16.03,16.06,136500.0,16.06,16.06,16.03,16.06,136500.0
2012-02-23 13:50:00,16.06,16.09,16.05,16.07,99400.0,16.06,16.09,16.05,16.07,99400.0
2012-02-23 13:55:00,16.07,16.2,16.06,16.11,2165100.0,16.07,16.2,16.06,16.11,2165100.0
2012-02-23 14:00:00,16.1,16.12,16.06,16.07,477400.0,16.1,16.12,16.06,16.07,477400.0
2012-02-23 14:05:00,16.07,16.1,16.06,16.07,328300.0,16.07,16.1,16.06,16.07,328300.0
2012-02-23 14:10:00,16.07,16.07,15.99,16.04,998200.0,16.07,16.07,15.99,16.04,998200.0
2012-02-23 14:15:00,16.04,16.04,15.99,16.03,303100.0,16.04,16.04,15.99,16.03,303100.0
2012-02-23 14:20:00,16.03,16.07,16.03,16.06,154000.0,16.03,16.07,16.03,16.06,154000.0
2012-02-23 14:25:00,16.07,16.09,16.05,16.07,136500.0,16.07,16.09,16.05,16.07,136500.0
2012-02-23 14:30:00,16.07,16.07,16.05,16.06,87500.0,16.07,16.07,16.05,16.06,87500.0
2012-02-23 14:35:00,16.05,16.07,16.05,16.06,112000.0,16.05,16.07,16.05,16.06,112000.0
2012-02-23 14:40:00,16.07,16.09,16.06,16.06,165200.0,16.07,16.09,16.06,16.06,165200.0
2012-02-23 14:45:00,16.07,16.08,16.07,16.07,133700.0,16.07,16.08,16.07,16.07,133700.0
2012-02-23 14:50:00,16.07,16.09,16.06,16.08,105000.0,16.07,16.09,16.06,16.08,105000.0
2012-02-23 14:55:00,16.08,16.13,16.08,16.11,467600.0,16.08,16.13,16.08,16.11,467600.0
2012-02-23 15:00:00,16.11,16.13,16.08,16.08,221200.0,16.11,16.13,16.08,16.08,221200.0
2012-02-23 15:05:00,16.08,16.15,16.08,16.12,298900.0,16.08,16.15,16.08,16.12,298900.0
2012-02-23 15:10:00,16.12,16.15,16.11,16.14,255500.0,16.12,16.15,16.11,16.14,255500.0
2012-02-23 15:15:00,16.14,16.16,16.13,16.14,248500.0,16.14,16.16,16.13,16.14,248500.0
2012-02-23 15:20:00,16.14,16.15,16.1,16.1,289800.0,16.14,16.15,16.1,16.1,289800.0
2012-02-23 15:25:00,16.1,16.11,16.08,16.1,315000.0,16.1,16.11,16.08,16.1,315000.0
2012-02-23 15:30:00,16.09,16.12,16.08,16.1,269500.0,16.09,16.12,16.08,16.1,269500.0
2012-02-23 15:35:00,16.1,16.11,16.07,16.1,303800.0,16.1,16.11,16.07,16.1,303800.0
2012-02-23 15:40:00,16.08,16.1,16.07,16.09,287700.0,16.08,16.1,16.07,16.09,287700.0
2012-02-23 15:45:00,16.09,16.12,16.08,16.11,337400.0,16.09,16.12,16.08,16.11,337400.0
2012-02-23 15:50:00,16.11,16.13,16.1,16.12,475300.0,16.11,16.13,16.1,16.12,475300.0
2012-02-23 15:55:00,16.12,16.14,16.12,16.14,996800.0,16.12,16.14,16.12,16.14,996800.0
2012-02-24 09:30:00,16.13,16.25,16.09,16.19,841400.0,16.13,16.25,16.09,16.19,841400.0
2012-02-24 09:35:00,16.22,16.28,16.16,16.26,948500.0,16.22,16.28,16.16,16.26,948500.0
2012-02-24 09:40:00,16.28,16.28,16.13,16.15,918400.0,16.28,16.28,16.13,16.15,918400.0
2012-02-24 09:45:00,16.14,16.16,16.0,16.03,1374100.0,16.14,16.16,16.0,16.03,1374100.0
2012-02-24 09:50:00,16.03,16.1,16.02,16.08,373100.0,16.03,16.1,16.02,16.08,373100.0
2012-02-24 09:55:00,16.08,16.09,16.02,16.04,394100.0,16.08,16.09,16.02,16.04,394100.0
2012-02-24 10:00:00,16.05,16.08,16.03,16.06,383600.0,16.05,16.08,16.03,16.06,383600.0
2012-02-24 10:05:00,16.07,16.11,16.06,16.08,381500.0,16.07,16.11,16.06,16.08,381500.0
2012-02-24 10:10:00,16.08,16.1,16.06,16.08,459200.0,16.08,16.1,16.06,16.08,459200.0
2012-02-24 10:15:00,16.09,16.11,16.05,16.05,263200.0,16.09,16.11,16.05,16.05,263200.0
2012-02-24 10:20:00,16.05,16.05,15.94,15.94,850500.0,16.05,16.05,15.94,15.94,850500.0
2012-02-24 10:25:00,15.94,15.99,15.9,15.98,688800.0,15.94,15.99,15.9,15.98,688800.0
2012-02-24 10:30:00,15.97,16.08,15.97,16.06,558600.0,15.97,16.08,15.97,16.06,558600.0
2012-02-24 10:35:00,16.06,16.09,16.02,16.05,363300.0,16.06,16.09,16.02,16.05,363300.0
2012-02-24 10:40:00,16.05,16.09,16.04,16.08,159600.0,16.05,16.09,16.04,16.08,159600.0
2012-02-24 10:45:00,16.08,16.08,16.05,16.08,172200.0,16.08,16.08,16.05,16.08,172200.0
2012-02-24 10:50:00,16.08,16.11,16.06,16.07,347200.0,16.08,16.11,16.06,16.07,347200.0
2012-02-24 10:55:00,16.05,16.07,16.03,16.04,128800.0,16.05,16.07,16.03,16.04,128800.0
2012-02-24 11:00:00,16.04,16.08,16.04,16.06,233800.0,16.04,16.08,16.04,16.06,233800.0
2012-02-24 11:05:00,16.06,16.06,16.04,16.04,130900.0,16.06,16.06,16.04,16.04,130900.0
2012-02-24 11:10:00,16.04,16.06,16.01,16.06,234500.0,16.04,16.06,16.01,16.06,234500.0
2012-02-24 11:15:00,16.06,16.08,16.04,16.06,119000.0,16.06,16.08,16.04,16.06,119000.0
2012-02-24 11:20:00,16.06,16.06,16.02,16.04,151900.0,16.06,16.06,16.02,16.04,151900.0
2012-02-24 11:25:00,16.03,16.04,15.99,16.02,287000.0,16.03,16.04,15.99,16.02,287000.0
2012-02-24 11:30:00,16.03,16.03,15.98,16.01,262500.0,16.03,16.03,15.98,16.01,262500.0
2012-02-24 11:35:00,16.0,16.04,16.0,16.02,157500.0,16.0,16.04,16.0,16.02,157500.0
2012-02-24 11:40:00,16.02,16.04,16.01,16.04,141400.0,16.02,16.04,16.01,16.04,141400.0
2012-02-24 11:45:00,16.04,16.05,16.02,16.05,130900.0,16.04,16.05,16.02,16.05,130900.0
2012-02-24 11:50:00,16.05,16.06,16.04,16.05,249200.0,16.05,16.06,16.04,16.05,249200.0
2012-02-24 11:55:00,16.04,16.08,16.04,16.08,177800.0,16.04,16.08,16.04,16.08,177800.0
2012-02-24 12:00:00,16.07,16.08,16.06,16.07,308700.0,16.07,16.08,16.06,16.07,308700.0
2012-02-24 12:05:00,16.07,16.07,16.02,16.03,335300.0,16.07,16.07,16.02,16.03,335300.0
2012-02-24 12:10:00,16.04,16.04,16.02,16.02,117600.0,16.04,16.04,16.02,16.02,117600.0
2012-02-24 12:15:00,16.03,16.03,15.96,15.98,430500.0,16.03,16.03,15.96,15.98,430500.0
2012-02-24 12:20:00,16.0,16.02,15.97,16.02,208600.0,16.0,16.02,15.97,16.02,208600.0
2012-02-24 12:25:00,16.01,16.02,15.99,16.0,124600.0,16.01,16.02,15.99,16.0,124600.0
2012-02-24 12:30:00,16.01,16.02,15.99,16.0,116200.0,16.01,16.02,15.99,16.0,116200.0
2012-02-24 12:35:00,16.0,16.0,15.98,15.99,97300.0,16.0,16.0,15.98,15.99,97300.0
2012-02-24 12:40:00,15.98,15.99,15.97,15.97,162400.0,15.98,15.99,15.97,15.97,162400.0
2012-02-24 12:45:00,15.97,15.98,15.94,15.96,371700.0,15.97,15.98,15.94,15.96,371700.0
2012-02-24 12:50:00,15.95,15.99,15.95,15.98,234500.0,15.95,15.99,15.95,15.98,234500.0
2012-02-24 12:55:00,15.98,15.98,15.94,15.94,368900.0,15.98,15.98,15.94,15.94,368900.0
2012-02-24 13:00:00,15.95,16.03,15.95,16.0,401800.0,15.95,16.03,15.95,16.0,401800.0
2012-02-24 13:05:00,16.01,16.01,15.98,16.0,137900.0,16.01,16.01,15.98,16.0,137900.0
2012-02-24 13:10:00,15.99,16.0,15.98,15.98,111300.0,15.99,16.0,15.98,15.98,111300.0
2012-02-24 13:15:00,15.98,16.01,15.98,15.99,301700.0,15.98,16.01,15.98,15.99,301700.0
2012-02-24 13:20:00,16.0,16.01,15.99,16.0,63700.0,16.0,16.01,15.99,16.0,63700.0
2012-02-24 13:25:00,16.0,16.0,15.95,15.96,345100.0,16.0,16.0,15.95,15.96,345100.0
2012-02-24 13:30:00,15.96,15.97,15.95,15.95,349300.0,15.96,15.97,15.95,15.95,349300.0
2012-02-24 13:35:00,15.95,15.97,15.94,15.95,218400.0,15.95,15.97,15.94,15.95,218400.0
2012-02-24 13:40:00,15.96,15.98,15.95,15.96,214200.0,15.96,15.98,15.95,15.96,214200.0
2012-02-24 13:45:00,15.96,15.97,15.94,15.95,214200.0,15.96,15.97,15.94,15.95,214200.0
2012-02-24 13:50:00,15.95,15.97,15.95,15.97,156800.0,15.95,15.97,15.95,15.97,156800.0
2012-02-24 13:55:00,15.97,15.98,15.95,15.96,273700.0,15.97,15.98,15.95,15.96,273700.0
2012-02-24 14:00:00,15.96,15.98,15.96,15.98,123900.0,15.96,15.98,15.96,15.98,123900.0
2012-02-24 14:05:00,15.97,15.99,15.96,15.98,106400.0,15.97,15.99,15.96,15.98,106400.0
2012-02-24 14:10:00,15.98,16.0,15.97,15.98,165200.0,15.98,16.0,15.97,15.98,165200.0
2012-02-24 14:15:00,15.97,15.98,15.95,15.96,294000.0,15.97,15.98,15.95,15.96,294000.0
2012-02-24 14:20:00,15.96,15.98,15.96,15.96,113400.0,15.96,15.98,15.96,15.96,113400.0
2012-02-24 14:25:00,15.96,15.97,15.96,15.97,165900.0,15.96,15.97,15.96,15.97,165900.0
2012-02-24 14:30:00,15.96,15.98,15.96,15.96,187600.0,15.96,15.98,15.96,15.96,187600.0
2012-02-24 14:35:00,15.96,15.98,15.95,15.97,245000.0,15.96,15.98,15.95,15.97,245000.0
2012-02-24 14:40:00,15.97,15.97,15.95,15.96,420700.0,15.97,15.97,15.95,15.96,420700.0
2012-02-24 14:45:00,15.96,15.98,15.96,15.98,254800.0,15.96,15.98,15.96,15.98,254800.0
2012-02-24 14:50:00,15.98,15.98,15.96,15.96,352100.0,15.98,15.98,15.96,15.96,352100.0
2012-02-24 14:55:00,15.96,15.97,15.96,15.96,121800.0,15.96,15.97,15.96,15.96,121800.0
2012-02-24 15:00:00,15.96,15.97,15.95,15.96,408100.0,15.96,15.97,15.95,15.96,408100.0
2012-02-24 15:05:00,15.96,15.98,15.96,15.97,378000.0,15.96,15.98,15.96,15.97,378000.0
2012-02-24 15:10:00,15.98,15.98,15.96,15.96,282100.0,15.98,15.98,15.96,15.96,282100.0
2012-02-24 15:15:00,15.96,15.98,15.96,15.98,530600.0,15.96,15.98,15.96,15.98,530600.0
2012-02-24 15:20:00,15.98,15.98,15.97,15.98,231000.0,15.98,15.98,15.97,15.98,231000.0
2012-02-24 15:25:00,15.98,15.99,15.97,15.97,261800.0,15.98,15.99,15.97,15.97,261800.0
2012-02-24 15:30:00,15.97,15.98,15.96,15.96,893900.0,15.97,15.98,15.96,15.96,893900.0
2012-02-24 15:35:00,15.96,15.97,15.96,15.96,533400.0,15.96,15.97,15.96,15.96,533400.0
2012-02-24 15:40:00,15.96,15.96,15.93,15.95,640500.0,15.96,15.96,15.93,15.95,640500.0
2012-02-24 15:45:00,15.95,15.96,15.93,15.93,361200.0,15.95,15.96,15.93,15.93,361200.0
2012-02-24 15:50:00,15.93,15.95,15.92,15.94,751100.0,15.93,15.95,15.92,15.94,751100.0
2012-02-24 15:55:00,15.94,15.96,15.94,15.95,875000.0,15.94,15.96,15.94,15.95,875000.0
2012-02-27 09:30:00,15.46,15.48,15.23,15.42,2956800.0,15.46,15.48,15.23,15.42,2956800.0
2012-02-27 09:35:00,15.41,15.48,15.36,15.46,1227100.0,15.41,15.48,15.36,15.46,1227100.0
2012-02-27 09:40:00,15.45,15.46,15.38,15.46,923300.0,15.45,15.46,15.38,15.46,923300.0
2012-02-27 09:45:00,15.46,15.56,15.45,15.48,1881600.0,15.46,15.56,15.45,15.48,1881600.0
2012-02-27 09:50:00,15.49,15.56,15.43,15.47,1131200.0,15.49,15.56,15.43,15.47,1131200.0
2012-02-27 09:55:00,15.48,15.53,15.44,15.46,924000.0,15.48,15.53,15.44,15.46,924000.0
2012-02-27 10:00:00,15.47,15.51,15.39,15.41,1545600.0,15.47,15.51,15.39,15.41,1545600.0
2012-02-27 10:05:00,15.41,15.47,15.39,15.46,881300.0,15.41,15.47,15.39,15.46,881300.0
2012-02-27 10:10:00,15.46,15.55,15.43,15.49,1054900.0,15.46,15.55,15.43,15.49,1054900.0
2012-02-27 10:15:00,15.49,15.74,15.49,15.68,2282700.0,15.49,15.74,15.49,15.68,2282700.0
2012-02-27 10:20:00,15.69,15.7,15.63,15.67,653100.0,15.69,15.7,15.63,15.67,653100.0
2012-02-27 10:25:00,15.67,15.77,15.66,15.69,697900.0,15.67,15.77,15.66,15.69,697900.0
2012-02-27 10:30:00,15.7,15.72,15.65,15.7,451500.0,15.7,15.72,15.65,15.7,451500.0
2012-02-27 10:35:00,15.69,15.71,15.63,15.64,369600.0,15.69,15.71,15.63,15.64,369600.0
2012-02-27 10:40:00,15.64,15.69,15.56,15.66,779800.0,15.64,15.69,15.56,15.66,779800.0
2012-02-27 10:45:00,15.66,15.7,15.62,15.63,466200.0,15.66,15.7,15.62,15.63,466200.0
2012-02-27 10:50:00,15.63,15.68,15.63,15.66,165200.0,15.63,15.68,15.63,15.66,165200.0
2012-02-27 10:55:00,15.66,15.67,15.63,15.65,143500.0,15.66,15.67,15.63,15.65,143500.0
2012-02-27 11:00:00,15.64,15.68,15.56,15.61,409500.0,15.64,15.68,15.56,15.61,409500.0
2012-02-27 11:05:00,15.59,15.61,15.53,15.58,428400.0,15.59,15.61,15.53,15.58,428400.0
2012-02-27 11:10:00,15.58,15.59,15.53,15.54,305900.0,15.58,15.59,15.53,15.54,305900.0
2012-02-27 11:15:00,15.54,15.61,15.53,15.56,612500.0,15.54,15.61,15.53,15.56,612500.0
2012-02-27 11:20:00,15.55,15.64,15.55,15.62,1070300.0,15.55,15.64,15.55,15.62,1070300.0
2012-02-27 11:25:00,15.62,15.67,15.62,15.64,527100.0,15.62,15.67,15.62,15.64,527100.0
2012-02-27 11:30:00,15.65,15.67,15.63,15.65,688100.0,15.65,15.67,15.63,15.65,688100.0
2012-02-27 11:35:00,15.66,15.7,15.65,15.67,999600.0,15.66,15.7,15.65,15.67,999600.0
2012-02-27 11:40:00,15.67,15.68,15.64,15.66,334600.0,15.67,15.68,15.64,15.66,334600.0
2012-02-27 11:45:00,15.65,15.68,15.63,15.66,195300.0,15.65,15.68,15.63,15.66,195300.0
2012-02-27 11:50:00,15.66,15.66,15.54,15.55,529200.0,15.66,15.66,15.54,15.55,529200.0
2012-02-27 11:55:00,15.55,15.57,15.47,15.53,639800.0,15.55,15.57,15.47,15.53,639800.0
2012-02-27 12:00:00,15.53,15.59,15.51,15.57,252000.0,15.53,15.59,15.51,15.57,252000.0
2012-02-27 12:05:00,15.58,15.58,15.52,15.54,173600.0,15.58,15.58,15.52,15.54,173600.0
2012-02-27 12:10:00,15.54,15.57,15.54,15.55,117600.0,15.54,15.57,15.54,15.55,117600.0
2012-02-27 12:15:00,15.55,15.56,15.49,15.5,284900.0,15.55,15.56,15.49,15.5,284900.0
2012-02-27 12:20:00,15.49,15.51,15.47,15.5,515200.0,15.49,15.51,15.47,15.5,515200.0
2012-02-27 12:25:00,15.51,15.51,15.48,15.49,189700.0,15.51,15.51,15.48,15.49,189700.0
2012-02-27 12:30:00,15.5,15.53,15.46,15.51,479500.0,15.5,15.53,15.46,15.51,479500.0
2012-02-27 12:35:00,15.51,15.51,15.45,15.48,503300.0,15.51,15.51,15.45,15.48,503300.0
2012-02-27 12:40:00,15.48,15.53,15.47,15.47,357000.0,15.48,15.53,15.47,15.47,357000.0
2012-02-27 12:45:00,15.47,15.5,15.45,15.45,434700.0,15.47,15.5,15.45,15.45,434700.0
2012-02-27 12:50:00,15.45,15.5,15.44,15.46,256200.0,15.45,15.5,15.44,15.46,256200.0
2012-02-27 12:55:00,15.45,15.49,15.45,15.48,253400.0,15.45,15.49,15.45,15.48,253400.0
2012-02-27 13:00:00,15.49,15.49,15.47,15.49,387800.0,15.49,15.49,15.47,15.49,387800.0
2012-02-27 13:05:00,15.49,15.49,15.47,15.48,266700.0,15.49,15.49,15.47,15.48,266700.0
2012-02-27 13:10:00,15.49,15.53,15.47,15.51,432600.0,15.49,15.53,15.47,15.51,432600.0
2012-02-27 13:15:00,15.51,15.52,15.49,15.51,67200.0,15.51,15.52,15.49,15.51,67200.0
2012-02-27 13:20:00,15.51,15.57,15.5,15.55,410200.0,15.51,15.57,15.5,15.55,410200.0
2012-02-27 13:25:00,15.55,15.55,15.47,15.5,372400.0,15.55,15.55,15.47,15.5,372400.0
2012-02-27 13:30:00,15.5,15.54,15.49,15.53,273700.0,15.5,15.54,15.49,15.53,273700.0
2012-02-27 13:35:00,15.53,15.53,15.5,15.52,208600.0,15.53,15.53,15.5,15.52,208600.0
2012-02-27 13:40:00,15.52,15.53,15.5,15.53,117600.0,15.52,15.53,15.5,15.53,117600.0
2012-02-27 13:45:00,15.53,15.53,15.51,15.51,280700.0,15.53,15.53,15.51,15.51,280700.0
2012-02-27 13:50:00,15.51,15.54,15.5,15.52,219800.0,15.51,15.54,15.5,15.52,219800.0
2012-02-27 13:55:00,15.52,15.54,15.51,15.52,230300.0,15.52,15.54,15.51,15.52,230300.0
2012-02-27 14:00:00,15.52,15.54,15.52,15.53,120400.0,15.52,15.54,15.52,15.53,120400.0
2012-02-27 14:05:00,15.53,15.66,15.53,15.66,659400.0,15.53,15.66,15.53,15.66,659400.0
2012-02-27 14:10:00,15.65,15.66,15.6,15.61,296800.0,15.65,15.66,15.6,15.61,296800.0
2012-02-27 14:15:00,15.62,15.63,15.58,15.6,188300.0,15.62,15.63,15.58,15.6,188300.0
2012-02-27 14:20:00,15.6,15.6,15.55,15.59,308000.0,15.6,15.6,15.55,15.59,308000.0
2012-02-27 14:25:00,15.59,15.6,15.58,15.6,94500.0,15.59,15.6,15.58,15.6,94500.0
2012-02-27 14:30:00,15.6,15.63,15.59,15.63,209300.0,15.6,15.63,15.59,15.63,209300.0
2012-02-27 14:35:00,15.64,15.69,15.63,15.66,512400.0,15.64,15.69,15.63,15.66,512400.0
2012-02-27 14:40:00,15.66,15.69,15.65,15.66,422800.0,15.66,15.69,15.65,15.66,422800.0
2012-02-27 14:45:00,15.67,15.67,15.62,15.65,262500.0,15.67,15.67,15.62,15.65,262500.0
2012-02-27 14:50:00,15.65,15.65,15.62,15.65,280700.0,15.65,15.65,15.62,15.65,280700.0
2012-02-27 14:55:00,15.64,15.69,15.63,15.69,284200.0,15.64,15.69,15.63,15.69,284200.0
2012-02-27 15:00:00,15.68,15.71,15.66,15.69,504000.0,15.68,15.71,15.66,15.69,504000.0
2012-02-27 15:05:00,15.69,15.71,15.68,15.7,355600.0,15.69,15.71,15.68,15.7,355600.0
2012-02-27 15:10:00,15.7,15.7,15.63,15.65,349300.0,15.7,15.7,15.63,15.65,349300.0
2012-02-27 15:15:00,15.65,15.65,15.54,15.56,1117200.0,15.65,15.65,15.54,15.56,1117200.0
2012-02-27 15:20:00,15.56,15.58,15.5,15.51,632800.0,15.56,15.58,15.5,15.51,632800.0
2012-02-27 15:25:00,15.52,15.58,15.52,15.53,435400.0,15.52,15.58,15.52,15.53,435400.0
2012-02-27 15:30:00,15.54,15.64,15.54,15.6,619500.0,15.54,15.64,15.54,15.6,619500.0
2012-02-27 15:35:00,15.6,15.64,15.6,15.64,263200.0,15.6,15.64,15.6,15.64,263200.0
2012-02-27 15:40:00,15.64,15.67,15.62,15.66,375200.0,15.64,15.67,15.62,15.66,375200.0
2012-02-27 15:45:00,15.65,15.65,15.6,15.65,592200.0,15.65,15.65,15.6,15.65,592200.0
2012-02-27 15:50:00,15.64,15.66,15.61,15.63,655200.0,15.64,15.66,15.61,15.63,655200.0
2012-02-27 15:55:00,15.63,15.66,15.6,15.63,1180900.0,15.63,15.66,15.6,15.63,1180900.0
2012-02-28 09:30:00,15.5,15.59,15.44,15.51,916300.0,15.5,15.59,15.44,15.51,916300.0
2012-02-28 09:35:00,15.52,15.74,15.52,15.73,1021300.0,15.52,15.74,15.52,15.73,1021300.0
2012-02-28 09:40:00,15.74,15.89,15.72,15.83,1222200.0,15.74,15.89,15.72,15.83,1222200.0
2012-02-28 09:45:00,15.85,15.85,15.69,15.7,800800.0,15.85,15.85,15.69,15.7,800800.0
2012-02-28 09:50:00,15.71,15.8,15.69,15.8,774900.0,15.71,15.8,15.69,15.8,774900.0
2012-02-28 09:55:00,15.8,15.91,15.78,15.88,1202600.0,15.8,15.91,15.78,15.88,1202600.0
2012-02-28 10:00:00,15.89,15.96,15.88,15.94,1076600.0,15.89,15.96,15.88,15.94,1076600.0
2012-02-28 10:05:00,15.94,15.94,15.88,15.9,562800.0,15.94,15.94,15.88,15.9,562800.0
2012-02-28 10:10:00,15.9,15.93,15.89,15.92,562800.0,15.9,15.93,15.89,15.92,562800.0
2012-02-28 10:15:00,15.92,16.03,15.91,15.99,1030400.0,15.92,16.03,15.91,15.99,1030400.0
2012-02-28 10:20:00,15.98,16.19,15.97,16.19,1523200.0,15.98,16.19,15.97,16.19,1523200.0
2012-02-28 10:25:00,16.18,16.25,16.17,16.22,1364300.0,16.18,16.25,16.17,16.22,1364300.0
2012-02-28 10:30:00,16.22,16.34,16.19,16.32,1829800.0,16.22,16.34,16.19,16.32,1829800.0
2012-02-28 10:35:00,16.32,16.33,16.23,16.25,1124200.0,16.32,16.33,16.23,16.25,1124200.0
2012-02-28 10:40:00,16.25,16.3,16.23,16.3,788200.0,16.25,16.3,16.23,16.3,788200.0
2012-02-28 10:45:00,16.3,16.34,16.22,16.24,912100.0,16.3,16.34,16.22,16.24,912100.0
2012-02-28 10:50:00,16.24,16.24,16.16,16.2,695100.0,16.24,16.24,16.16,16.2,695100.0
2012-02-28 10:55:00,16.2,16.22,16.17,16.19,270200.0,16.2,16.22,16.17,16.19,270200.0
2012-02-28 11:00:00,16.19,16.27,16.19,16.24,801500.0,16.19,16.27,16.19,16.24,801500.0
2012-02-28 11:05:00,16.24,16.26,16.19,16.26,878500.0,16.24,16.26,16.19,16.26,878500.0
2012-02-28 11:10:00,16.26,16.33,16.26,16.31,1350300.0,16.26,16.33,16.26,16.31,1350300.0
2012-02-28 11:15:00,16.31,16.32,16.2,16.25,578900.0,16.31,16.32,16.2,16.25,578900.0
2012-02-28 11:20:00,16.24,16.27,16.22,16.26,184100.0,16.24,16.27,16.22,16.26,184100.0
2012-02-28 11:25:00,16.26,16.28,16.23,16.23,134400.0,16.26,16.28,16.23,16.23,134400.0
2012-02-28 11:30:00,16.23,16.24,16.2,16.22,395500.0,16.23,16.24,16.2,16.22,395500.0
2012-02-28 11:35:00,16.21,16.23,16.16,16.18,431900.0,16.21,16.23,16.16,16.18,431900.0
2012-02-28 11:40:00,16.18,16.2,16.17,16.18,298900.0,16.18,16.2,16.17,16.18,298900.0
2012-02-28 11:45:00,16.18,16.23,16.18,16.22,280000.0,16.18,16.23,16.18,16.22,280000.0
2012-02-28 11:50:00,16.21,16.23,16.16,16.16,315000.0,16.21,16.23,16.16,16.16,315000.0
2012-02-28 11:55:00,16.16,16.22,16.16,16.19,343700.0,16.16,16.22,16.16,16.19,343700.0
2012-02-28 12:00:00,16.19,16.23,16.19,16.22,375900.0,16.19,16.23,16.19,16.22,375900.0
2012-02-28 12:05:00,16.22,16.23,16.2,16.2,282800.0,16.22,16.23,16.2,16.2,282800.0
2012-02-28 12:10:00,16.2,16.22,16.18,16.21,401800.0,16.2,16.22,16.18,16.21,401800.0
2012-02-28 12:15:00,16.2,16.24,16.18,16.22,405300.0,16.2,16.24,16.18,16.22,405300.0
2012-02-28 12:20:00,16.22,16.29,16.22,16.26,541800.0,16.22,16.29,16.22,16.26,541800.0
2012-02-28 12:25:00,16.26,16.4,16.26,16.4,1013600.0,16.26,16.4,16.26,16.4,1013600.0
2012-02-28 12:30:00,16.4,16.41,16.27,16.29,712600.0,16.4,16.41,16.27,16.29,712600.0
2012-02-28 12:35:00,16.3,16.37,16.3,16.36,403900.0,16.3,16.37,16.3,16.36,403900.0
2012-02-28 12:40:00,16.36,16.37,16.31,16.35,445900.0,16.36,16.37,16.31,16.35,445900.0
2012-02-28 12:45:00,16.35,16.38,16.34,16.38,305900.0,16.35,16.38,16.34,16.38,305900.0
2012-02-28 12:50:00,16.38,16.39,16.35,16.36,268800.0,16.38,16.39,16.35,16.36,268800.0
2012-02-28 12:55:00,16.37,16.37,16.31,16.34,309400.0,16.37,16.37,16.31,16.34,309400.0
2012-02-28 13:00:00,16.32,16.35,16.31,16.33,216300.0,16.32,16.35,16.31,16.33,216300.0
2012-02-28 13:05:00,16.33,16.34,16.27,16.27,210000.0,16.33,16.34,16.27,16.27,210000.0
2012-02-28 13:10:00,16.27,16.29,16.23,16.27,291200.0,16.27,16.29,16.23,16.27,291200.0
2012-02-28 13:15:00,16.26,16.26,16.23,16.23,367500.0,16.26,16.26,16.23,16.23,367500.0
2012-02-28 13:20:00,16.23,16.25,16.23,16.24,159600.0,16.23,16.25,16.23,16.24,159600.0
2012-02-28 13:25:00,16.24,16.28,16.24,16.26,230300.0,16.24,16.28,16.24,16.26,230300.0
2012-02-28 13:30:00,16.26,16.26,16.2,16.22,231700.0,16.26,16.26,16.2,16.22,231700.0
2012-02-28 13:35:00,16.21,16.24,16.19,16.23,302400.0,16.21,16.24,16.19,16.23,302400.0
2012-02-28 13:40:00,16.23,16.24,16.21,16.22,183400.0,16.23,16.24,16.21,16.22,183400.0
2012-02-28 13:45:00,16.23,16.26,16.21,16.22,373800.0,16.23,16.26,16.21,16.22,373800.0
2012-02-28 13:50:00,16.21,16.21,16.17,16.2,395500.0,16.21,16.21,16.17,16.2,395500.0
2012-02-28 13:55:00,16.2,16.23,16.17,16.21,246400.0,16.2,16.23,16.17,16.21,246400.0
2012-02-28 14:00:00,16.21,16.22,16.18,16.19,179900.0,16.21,16.22,16.18,16.19,179900.0
2012-02-28 14:05:00,16.19,16.21,16.18,16.19,128800.0,16.19,16.21,16.18,16.19,128800.0
2012-02-28 14:10:00,16.19,16.19,16.16,16.19,168000.0,16.19,16.19,16.16,16.19,168000.0
2012-02-28 14:15:00,16.18,16.2,16.14,16.16,324100.0,16.18,16.2,16.14,16.16,324100.0
2012-02-28 14:20:00,16.15,16.18,16.14,16.16,220500.0,16.15,16.18,16.14,16.16,220500.0
2012-02-28 14:25:00,16.16,16.16,16.08,16.08,919100.0,16.16,16.16,16.08,16.08,919100.0
2012-02-28 14:30:00,16.08,16.16,16.08,16.16,410200.0,16.08,16.16,16.08,16.16,410200.0
2012-02-28 14:35:00,16.15,16.15,16.1,16.12,186900.0,16.15,16.15,16.1,16.12,186900.0
2012-02-28 14:40:00,16.12,16.17,16.08,16.13,486500.0,16.12,16.17,16.08,16.13,486500.0
2012-02-28 14:45:00,16.13,16.13,16.11,16.12,193900.0,16.13,16.13,16.11,16.12,193900.0
2012-02-28 14:50:00,16.12,16.15,16.09,16.13,356300.0,16.12,16.15,16.09,16.13,356300.0
2012-02-28 14:55:00,16.12,16.13,16.11,16.12,191100.0,16.12,16.13,16.11,16.12,191100.0
2012-02-28 15:00:00,16.12,16.13,16.1,16.13,159600.0,16.12,16.13,16.1,16.13,159600.0
2012-02-28 15:05:00,16.13,16.14,16.11,16.14,184100.0,16.13,16.14,16.11,16.14,184100.0
2012-02-28 15:10:00,16.14,16.14,16.12,16.13,217700.0,16.14,16.14,16.12,16.13,217700.0
2012-02-28 15:15:00,16.12,16.15,16.12,16.13,411600.0,16.12,16.15,16.12,16.13,411600.0
2012-02-28 15:20:00,16.13,16.2,16.13,16.2,471800.0,16.13,16.2,16.13,16.2,471800.0
2012-02-28 15:25:00,16.2,16.21,16.17,16.18,415100.0,16.2,16.21,16.17,16.18,415100.0
2012-02-28 15:30:00,16.17,16.19,16.17,16.17,392700.0,16.17,16.19,16.17,16.17,392700.0
2012-02-28 15:35:00,16.17,16.2,16.16,16.2,243600.0,16.17,16.2,16.16,16.2,243600.0
2012-02-28 15:40:00,16.19,16.21,16.18,16.19,357700.0,16.19,16.21,16.18,16.19,357700.0
2012-02-28 15:45:00,16.19,16.21,16.18,16.19,444500.0,16.19,16.21,16.18,16.19,444500.0
2012-02-28 15:50:00,16.19,16.19,16.17,16.17,464100.0,16.19,16.19,16.17,16.17,464100.0
2012-02-28 15:55:00,16.17,16.21,16.17,16.19,1083600.0,16.17,16.21,16.17,16.19,1083600.0
2012-02-29 09:30:00,16.15,16.27,16.15,16.15,919100.0,16.15,16.27,16.15,16.15,919100.0
2012-02-29 09:35:00,16.16,16.17,16.1,16.1,802900.0,16.16,16.17,16.1,16.1,802900.0
2012-02-29 09:40:00,16.1,16.12,15.94,15.98,1065400.0,16.1,16.12,15.94,15.98,1065400.0
2012-02-29 09:45:00,15.98,16.13,15.97,16.11,854000.0,15.98,16.13,15.97,16.11,854000.0
2012-02-29 09:50:00,16.12,16.12,15.98,16.03,690900.0,16.12,16.12,15.98,16.03,690900.0
2012-02-29 09:55:00,16.03,16.05,15.98,15.99,441700.0,16.03,16.05,15.98,15.99,441700.0
2012-02-29 10:00:00,15.99,15.99,15.9,15.9,1077300.0,15.99,15.99,15.9,15.9,1077300.0
2012-02-29 10:05:00,15.9,16.01,15.9,15.99,613900.0,15.9,16.01,15.9,15.99,613900.0
2012-02-29 10:10:00,16.0,16.09,15.96,16.0,2041900.0,16.0,16.09,15.96,16.0,2041900.0
2012-02-29 10:15:00,16.0,16.01,15.91,15.94,654500.0,16.0,16.01,15.91,15.94,654500.0
2012-02-29 10:20:00,15.93,15.98,15.88,15.98,821100.0,15.93,15.98,15.88,15.98,821100.0
2012-02-29 10:25:00,15.97,15.99,15.93,15.95,420700.0,15.97,15.99,15.93,15.95,420700.0
2012-02-29 10:30:00,15.95,15.95,15.89,15.9,991200.0,15.95,15.95,15.89,15.9,991200.0
2012-02-29 10:35:00,15.9,15.94,15.89,15.9,590100.0,15.9,15.94,15.89,15.9,590100.0
2012-02-29 10:40:00,15.91,15.91,15.84,15.89,1015000.0,15.91,15.91,15.84,15.89,1015000.0
2012-02-29 10:45:00,15.89,15.89,15.79,15.83,789600.0,15.89,15.89,15.79,15.83,789600.0
2012-02-29 10:50:00,15.82,15.84,15.76,15.81,625800.0,15.82,15.84,15.76,15.81,625800.0
2012-02-29 10:55:00,15.81,15.86,15.8,15.85,409500.0,15.81,15.86,15.8,15.85,409500.0
2012-02-29 11:00:00,15.85,15.9,15.83,15.88,382900.0,15.85,15.9,15.83,15.88,382900.0
2012-02-29 11:05:00,15.88,15.9,15.8,15.84,532700.0,15.88,15.9,15.8,15.84,532700.0
2012-02-29 11:10:00,15.84,15.86,15.82,15.83,692300.0,15.84,15.86,15.82,15.83,692300.0
2012-02-29 11:15:00,15.83,15.84,15.77,15.77,445900.0,15.83,15.84,15.77,15.77,445900.0
2012-02-29 11:20:00,15.77,15.81,15.76,15.81,304500.0,15.77,15.81,15.76,15.81,304500.0
2012-02-29 11:25:00,15.81,15.83,15.77,15.78,228900.0,15.81,15.83,15.77,15.78,228900.0
2012-02-29 11:30:00,15.78,15.8,15.77,15.79,266700.0,15.78,15.8,15.77,15.79,266700.0
2012-02-29 11:35:00,15.79,15.87,15.78,15.86,374500.0,15.79,15.87,15.78,15.86,374500.0
2012-02-29 11:40:00,15.86,15.87,15.81,15.84,290500.0,15.86,15.87,15.81,15.84,290500.0
2012-02-29 11:45:00,15.83,15.85,15.82,15.83,193900.0,15.83,15.85,15.82,15.83,193900.0
2012-02-29 11:50:00,15.83,15.84,15.79,15.8,241500.0,15.83,15.84,15.79,15.8,241500.0
2012-02-29 11:55:00,15.81,15.82,15.76,15.79,331800.0,15.81,15.82,15.76,15.79,331800.0
2012-02-29 12:00:00,15.79,15.82,15.77,15.81,261100.0,15.79,15.82,15.77,15.81,261100.0
2012-02-29 12:05:00,15.81,15.83,15.78,15.81,206500.0,15.81,15.83,15.78,15.81,206500.0
2012-02-29 12:10:00,15.81,15.82,15.79,15.8,692300.0,15.81,15.82,15.79,15.8,692300.0
2012-02-29 12:15:00,15.8,15.87,15.8,15.86,254100.0,15.8,15.87,15.8,15.86,254100.0
2012-02-29 12:20:00,15.86,15.89,15.84,15.86,191100.0,15.86,15.89,15.84,15.86,191100.0
2012-02-29 12:25:00,15.86,15.9,15.86,15.9,158200.0,15.86,15.9,15.86,15.9,158200.0
2012-02-29 12:30:00,15.89,15.9,15.83,15.84,168000.0,15.89,15.9,15.83,15.84,168000.0
2012-02-29 12:35:00,15.84,15.84,15.81,15.81,109200.0,15.84,15.84,15.81,15.81,109200.0
2012-02-29 12:40:00,15.81,15.81,15.71,15.78,797300.0,15.81,15.81,15.71,15.78,797300.0
2012-02-29 12:45:00,15.77,15.78,15.75,15.77,155400.0,15.77,15.78,15.75,15.77,155400.0
2012-02-29 12:50:00,15.77,15.78,15.74,15.77,249900.0,15.77,15.78,15.74,15.77,249900.0
2012-02-29 12:55:00,15.77,15.79,15.76,15.76,119700.0,15.77,15.79,15.76,15.76,119700.0
2012-02-29 13:00:00,15.76,15.78,15.74,15.76,215600.0,15.76,15.78,15.74,15.76,215600.0
2012-02-29 13:05:00,15.76,15.78,15.76,15.76,119700.0,15.76,15.78,15.76,15.76,119700.0
2012-02-29 13:10:00,15.76,15.78,15.74,15.76,153300.0,15.76,15.78,15.74,15.76,153300.0
2012-02-29 13:15:00,15.75,15.75,15.72,15.74,170800.0,15.75,15.75,15.72,15.74,170800.0
2012-02-29 13:20:00,15.73,15.76,15.73,15.75,111300.0,15.73,15.76,15.73,15.75,111300.0
2012-02-29 13:25:00,15.74,15.75,15.72,15.72,126700.0,15.74,15.75,15.72,15.72,126700.0
2012-02-29 13:30:00,15.72,15.73,15.69,15.71,441000.0,15.72,15.73,15.69,15.71,441000.0
2012-02-29 13:35:00,15.72,15.73,15.68,15.69,215600.0,15.72,15.73,15.68,15.69,215600.0
2012-02-29 13:40:00,15.69,15.74,15.69,15.74,291200.0,15.69,15.74,15.69,15.74,291200.0
2012-02-29 13:45:00,15.74,15.76,15.7,15.73,141400.0,15.74,15.76,15.7,15.73,141400.0
2012-02-29 13:50:00,15.72,15.73,15.69,15.71,104300.0,15.72,15.73,15.69,15.71,104300.0
2012-02-29 13:55:00,15.72,15.76,15.7,15.76,121100.0,15.72,15.76,15.7,15.76,121100.0
2012-02-29 14:00:00,15.75,15.76,15.72,15.76,172900.0,15.75,15.76,15.72,15.76,172900.0
2012-02-29 14:05:00,15.76,15.81,15.74,15.76,261800.0,15.76,15.81,15.74,15.76,261800.0
2012-02-29 14:10:00,15.76,15.78,15.72,15.74,249900.0,15.76,15.78,15.72,15.74,249900.0
2012-02-29 14:15:00,15.74,15.74,15.71,15.73,301700.0,15.74,15.74,15.71,15.73,301700.0
2012-02-29 14:20:00,15.73,15.75,15.72,15.74,286300.0,15.73,15.75,15.72,15.74,286300.0
2012-02-29 14:25:00,15.74,15.78,15.74,15.78,299600.0,15.74,15.78,15.74,15.78,299600.0
2012-02-29 14:30:00,15.77,15.79,15.76,15.78,283500.0,15.77,15.79,15.76,15.78,283500.0
2012-02-29 14:35:00,15.78,15.8,15.76,15.78,286300.0,15.78,15.8,15.76,15.78,286300.0
2012-02-29 14:40:00,15.78,15.81,15.77,15.8,358400.0,15.78,15.81,15.77,15.8,358400.0
2012-02-29 14:45:00,15.8,15.86,15.8,15.84,462000.0,15.8,15.86,15.8,15.84,462000.0
2012-02-29 14:50:00,15.84,15.85,15.82,15.84,341600.0,15.84,15.85,15.82,15.84,341600.0
2012-02-29 14:55:00,15.84,15.85,15.8,15.81,429100.0,15.84,15.85,15.8,15.81,429100.0
2012-02-29 15:00:00,15.8,15.83,15.79,15.82,415800.0,15.8,15.83,15.79,15.82,415800.0
2012-02-29 15:05:00,15.81,15.84,15.8,15.82,590800.0,15.81,15.84,15.8,15.82,590800.0
2012-02-29 15:10:00,15.83,15.84,15.82,15.84,291900.0,15.83,15.84,15.82,15.84,291900.0
2012-02-29 15:15:00,15.83,15.85,15.81,15.82,287700.0,15.83,15.85,15.81,15.82,287700.0
2012-02-29 15:20:00,15.81,15.82,15.76,15.78,270900.0,15.81,15.82,15.76,15.78,270900.0
2012-02-29 15:25:00,15.78,15.81,15.77,15.8,371700.0,15.78,15.81,15.77,15.8,371700.0
2012-02-29 15:30:00,15.8,15.83,15.78,15.8,602000.0,15.8,15.83,15.78,15.8,602000.0
2012-02-29 15:35:00,15.8,15.81,15.79,15.81,325500.0,15.8,15.81,15.79,15.81,325500.0
2012-02-29 15:40:00,15.81,15.84,15.8,15.82,420000.0,15.81,15.84,15.8,15.82,420000.0
2012-02-29 15:45:00,15.81,15.84,15.8,15.81,417900.0,15.81,15.84,15.8,15.81,417900.0
2012-02-29 15:50:00,15.81,15.89,15.8,15.84,1028300.0,15.81,15.89,15.8,15.84,1028300.0
2012-02-29 15:55:00,15.85,15.85,15.8,15.81,976500.0,15.85,15.85,15.8,15.81,976500.0
2012-03-01 09:30:00,15.65,15.91,15.5,15.76,1632400.0,15.65,15.91,15.5,15.76,1632400.0
2012-03-01 09:35:00,15.72,15.78,15.71,15.73,716100.0,15.72,15.78,15.71,15.73,716100.0
2012-03-01 09:40:00,15.72,15.75,15.64,15.67,667100.0,15.72,15.75,15.64,15.67,667100.0
2012-03-01 09:45:00,15.66,15.82,15.66,15.81,895300.0,15.66,15.82,15.66,15.81,895300.0
2012-03-01 09:50:00,15.78,15.81,15.69,15.72,941500.0,15.78,15.81,15.69,15.72,941500.0
2012-03-01 09:55:00,15.72,15.73,15.66,15.69,456400.0,15.72,15.73,15.66,15.69,456400.0
2012-03-01 10:00:00,15.67,15.69,15.63,15.68,383600.0,15.67,15.69,15.63,15.68,383600.0
2012-03-01 10:05:00,15.68,15.71,15.67,15.71,275100.0,15.68,15.71,15.67,15.71,275100.0
2012-03-01 10:10:00,15.71,15.71,15.67,15.69,331100.0,15.71,15.71,15.67,15.69,331100.0
2012-03-01 10:15:00,15.68,15.74,15.68,15.72,557200.0,15.68,15.74,15.68,15.72,557200.0
2012-03-01 10:20:00,15.71,15.72,15.67,15.68,280700.0,15.71,15.72,15.67,15.68,280700.0
2012-03-01 10:25:00,15.68,15.69,15.61,15.66,483000.0,15.68,15.69,15.61,15.66,483000.0
2012-03-01 10:30:00,15.67,15.67,15.56,15.59,1080800.0,15.67,15.67,15.56,15.59,1080800.0
2012-03-01 10:35:00,15.59,15.64,15.55,15.58,473200.0,15.59,15.64,15.55,15.58,473200.0
2012-03-01 10:40:00,15.58,15.64,15.58,15.63,254800.0,15.58,15.64,15.58,15.63,254800.0
2012-03-01 10:45:00,15.62,15.63,15.59,15.61,228200.0,15.62,15.63,15.59,15.61,228200.0
2012-03-01 10:50:00,15.61,15.66,15.6,15.63,346500.0,15.61,15.66,15.6,15.63,346500.0
2012-03-01 10:55:00,15.64,15.71,15.63,15.68,447300.0,15.64,15.71,15.63,15.68,447300.0
2012-03-01 11:00:00,15.69,15.73,15.68,15.69,378700.0,15.69,15.73,15.68,15.69,378700.0
2012-03-01 11:05:00,15.7,15.74,15.69,15.73,499100.0,15.7,15.74,15.69,15.73,499100.0
2012-03-01 11:10:00,15.74,15.85,15.73,15.79,809200.0,15.74,15.85,15.73,15.79,809200.0
2012-03-01 11:15:00,15.79,15.81,15.76,15.79,272300.0,15.79,15.81,15.76,15.79,272300.0
2012-03-01 11:20:00,15.79,15.82,15.78,15.82,277200.0,15.79,15.82,15.78,15.82,277200.0
2012-03-01 11:25:00,15.81,15.89,15.81,15.89,906500.0,15.81,15.89,15.81,15.89,906500.0
2012-03-01 11:30:00,15.89,15.89,15.84,15.85,291200.0,15.89,15.89,15.84,15.85,291200.0
2012-03-01 11:35:00,15.85,15.88,15.84,15.87,279300.0,15.85,15.88,15.84,15.87,279300.0
2012-03-01 11:40:00,15.86,15.86,15.8,15.83,625800.0,15.86,15.86,15.8,15.83,625800.0
2012-03-01 11:45:00,15.83,15.88,15.81,15.81,532000.0,15.83,15.88,15.81,15.81,532000.0
2012-03-01 11:50:00,15.84,15.85,15.8,15.84,203700.0,15.84,15.85,15.8,15.84,203700.0
2012-03-01 11:55:00,15.84,15.98,15.84,15.93,1022000.0,15.84,15.98,15.84,15.93,1022000.0
2012-03-01 12:00:00,15.95,16.06,15.94,16.06,793100.0,15.95,16.06,15.94,16.06,793100.0
2012-03-01 12:05:00,16.06,16.1,16.01,16.07,695100.0,16.06,16.1,16.01,16.07,695100.0
2012-03-01 12:10:00,16.07,16.07,16.01,16.02,461300.0,16.07,16.07,16.01,16.02,461300.0
2012-03-01 12:15:00,16.02,16.06,16.02,16.04,207900.0,16.02,16.06,16.02,16.04,207900.0
2012-03-01 12:20:00,16.04,16.05,15.98,16.01,382900.0,16.04,16.05,15.98,16.01,382900.0
2012-03-01 12:25:00,16.03,16.06,15.96,15.97,857500.0,16.03,16.06,15.96,15.97,857500.0
2012-03-01 12:30:00,15.96,15.99,15.96,15.97,146300.0,15.96,15.99,15.96,15.97,146300.0
2012-03-01 12:35:00,15.98,16.04,15.96,16.01,126000.0,15.98,16.04,15.96,16.01,126000.0
2012-03-01 12:40:00,16.01,16.1,16.01,16.09,469700.0,16.01,16.1,16.01,16.09,469700.0
2012-03-01 12:45:00,16.09,16.1,16.06,16.08,236600.0,16.09,16.1,16.06,16.08,236600.0
2012-03-01 12:50:00,16.08,16.08,16.01,16.04,326200.0,16.08,16.08,16.01,16.04,326200.0
2012-03-01 12:55:00,16.04,16.04,16.0,16.01,159600.0,16.04,16.04,16.0,16.01,159600.0
2012-03-01 13:00:00,16.02,16.13,16.02,16.13,485100.0,16.02,16.13,16.02,16.13,485100.0
2012-03-01 13:05:00,16.13,16.16,16.1,16.13,564200.0,16.13,16.16,16.1,16.13,564200.0
2012-03-01 13:10:00,16.14,16.17,16.12,16.17,378000.0,16.14,16.17,16.12,16.17,378000.0
2012-03-01 13:15:00,16.17,16.2,16.17,16.18,378700.0,16.17,16.2,16.17,16.18,378700.0
2012-03-01 13:20:00,16.18,16.21,16.17,16.18,469700.0,16.18,16.21,16.17,16.18,469700.0
2012-03-01 13:25:00,16.18,16.19,16.16,16.17,266700.0,16.18,16.19,16.16,16.17,266700.0
2012-03-01 13:30:00,16.18,16.21,16.17,16.21,396900.0,16.18,16.21,16.17,16.21,396900.0
2012-03-01 13:35:00,16.21,16.21,16.14,16.17,487200.0,16.21,16.21,16.14,16.17,487200.0
2012-03-01 13:40:00,16.16,16.19,16.15,16.15,270200.0,16.16,16.19,16.15,16.15,270200.0
2012-03-01 13:45:00,16.15,16.18,16.12,16.12,363300.0,16.15,16.18,16.12,16.12,363300.0
2012-03-01 13:50:00,16.14,16.14,16.11,16.12,336000.0,16.14,16.14,16.11,16.12,336000.0
2012-03-01 13:55:00,16.12,16.14,16.11,16.14,140700.0,16.12,16.14,16.11,16.14,140700.0
2012-03-01 14:00:00,16.14,16.18,16.14,16.18,325500.0,16.14,16.18,16.14,16.18,325500.0
2012-03-01 14:05:00,16.18,16.21,16.17,16.2,317100.0,16.18,16.21,16.17,16.2,317100.0
2012-03-01 14:10:00,16.18,16.2,16.17,16.19,222600.0,16.18,16.2,16.17,16.19,222600.0
2012-03-01 14:15:00,16.19,16.21,16.18,16.19,241500.0,16.19,16.21,16.18,16.19,241500.0
2012-03-01 14:20:00,16.19,16.24,16.17,16.18,469700.0,16.19,16.24,16.17,16.18,469700.0
2012-03-01 14:25:00,16.19,16.21,16.18,16.19,222600.0,16.19,16.21,16.18,16.19,222600.0
2012-03-01 14:30:00,16.19,16.22,16.18,16.2,333900.0,16.19,16.22,16.18,16.2,333900.0
2012-03-01 14:35:00,16.21,16.22,16.13,16.14,340200.0,16.21,16.22,16.13,16.14,340200.0
2012-03-01 14:40:00,16.14,16.15,16.03,16.04,672700.0,16.14,16.15,16.03,16.04,672700.0
2012-03-01 14:45:00,16.04,16.13,16.02,16.12,507500.0,16.04,16.13,16.02,16.12,507500.0
2012-03-01 14:50:00,16.12,16.13,16.11,16.13,252000.0,16.12,16.13,16.11,16.13,252000.0
2012-03-01 14:55:00,16.12,16.19,16.12,16.15,548100.0,16.12,16.19,16.12,16.15,548100.0
2012-03-01 15:00:00,16.16,16.17,16.14,16.16,157500.0,16.16,16.17,16.14,16.16,157500.0
2012-03-01 15:05:00,16.15,16.15,16.08,16.1,309400.0,16.15,16.15,16.08,16.1,309400.0
2012-03-01 15:10:00,16.11,16.18,16.1,16.13,312900.0,16.11,16.18,16.1,16.13,312900.0
2012-03-01 15:15:00,16.13,16.15,16.04,16.05,450100.0,16.13,16.15,16.04,16.05,450100.0
2012-03-01 15:20:00,16.06,16.08,16.03,16.04,397600.0,16.06,16.08,16.03,16.04,397600.0
2012-03-01 15:25:00,16.06,16.1,16.05,16.09,314300.0,16.06,16.1,16.05,16.09,314300.0
2012-03-01 15:30:00,16.09,16.09,16.04,16.09,543200.0,16.09,16.09,16.04,16.09,543200.0
2012-03-01 15:35:00,16.09,16.1,16.04,16.06,272300.0,16.09,16.1,16.04,16.06,272300.0
2012-03-01 15:40:00,16.06,16.1,16.05,16.07,364000.0,16.06,16.1,16.05,16.07,364000.0
2012-03-01 15:45:00,16.08,16.11,16.07,16.09,557900.0,16.08,16.11,16.07,16.09,557900.0
2012-03-01 15:50:00,16.09,16.13,16.09,16.13,450800.0,16.09,16.13,16.09,16.13,450800.0
2012-03-01 15:55:00,16.13,16.13,16.09,16.11,816900.0,16.13,16.13,16.09,16.11,816900.0
2012-03-02 09:30:00,16.07,16.14,15.94,16.1,723100.0,16.07,16.14,15.94,16.1,723100.0
2012-03-02 09:35:00,16.11,16.34,16.1,16.3,1285900.0,16.11,16.34,16.1,16.3,1285900.0
2012-03-02 09:40:00,16.29,16.41,16.29,16.38,1177400.0,16.29,16.41,16.29,16.38,1177400.0
2012-03-02 09:45:00,16.38,16.4,16.26,16.29,604800.0,16.38,16.4,16.26,16.29,604800.0
2012-03-02 09:50:00,16.29,16.41,16.28,16.41,682500.0,16.29,16.41,16.28,16.41,682500.0
2012-03-02 09:55:00,16.4,16.54,16.38,16.49,1605100.0,16.4,16.54,16.38,16.49,1605100.0
2012-03-02 10:00:00,16.49,16.49,16.36,16.36,567700.0,16.49,16.49,16.36,16.36,567700.0
2012-03-02 10:05:00,16.36,16.39,16.33,16.39,471800.0,16.36,16.39,16.33,16.39,471800.0
2012-03-02 10:10:00,16.39,16.47,16.37,16.46,769300.0,16.39,16.47,16.37,16.46,769300.0
2012-03-02 10:15:00,16.46,16.46,16.41,16.42,436800.0,16.46,16.46,16.41,16.42,436800.0
2012-03-02 10:20:00,16.41,16.46,16.4,16.46,410900.0,16.41,16.46,16.4,16.46,410900.0
2012-03-02 10:25:00,16.46,16.51,16.44,16.44,382900.0,16.46,16.51,16.44,16.44,382900.0
2012-03-02 10:30:00,16.44,16.5,16.42,16.5,462000.0,16.44,16.5,16.42,16.5,462000.0
2012-03-02 10:35:00,16.49,16.6,16.49,16.57,1317400.0,16.49,16.6,16.49,16.57,1317400.0
2012-03-02 10:40:00,16.57,16.63,16.54,16.63,1009400.0,16.57,16.63,16.54,16.63,1009400.0
2012-03-02 10:45:00,16.63,16.63,16.56,16.57,946400.0,16.63,16.63,16.56,16.57,946400.0
2012-03-02 10:50:00,16.57,16.67,16.56,16.67,1028300.0,16.57,16.67,16.56,16.67,1028300.0
2012-03-02 10:55:00,16.67,16.68,16.62,16.64,758800.0,16.67,16.68,16.62,16.64,758800.0
2012-03-02 11:00:00,16.64,16.71,16.63,16.71,829500.0,16.64,16.71,16.63,16.71,829500.0
2012-03-02 11:05:00,16.71,16.83,16.7,16.83,1823500.0,16.71,16.83,16.7,16.83,1823500.0
2012-03-02 11:10:00,16.83,16.83,16.72,16.74,1182300.0,16.83,16.83,16.72,16.74,1182300.0
2012-03-02 11:15:00,16.75,16.76,16.7,16.71,649600.0,16.75,16.76,16.7,16.71,649600.0
2012-03-02 11:20:00,16.72,16.76,16.7,16.76,437500.0,16.72,16.76,16.7,16.76,437500.0
2012-03-02 11:25:00,16.76,16.76,16.71,16.72,373800.0,16.76,16.76,16.71,16.72,373800.0
2012-03-02 11:30:00,16.72,16.74,16.71,16.72,169400.0,16.72,16.74,16.71,16.72,169400.0
2012-03-02 11:35:00,16.73,16.73,16.64,16.64,461300.0,16.73,16.73,16.64,16.64,461300.0
2012-03-02 11:40:00,16.64,16.67,16.59,16.63,974400.0,16.64,16.67,16.59,16.63,974400.0
2012-03-02 11:45:00,16.63,16.67,16.59,16.6,1271200.0,16.63,16.67,16.59,16.6,1271200.0
2012-03-02 11:50:00,16.6,16.6,16.51,16.51,740600.0,16.6,16.6,16.51,16.51,740600.0
2012-03-02 11:55:00,16.51,16.55,16.49,16.54,442400.0,16.51,16.55,16.49,16.54,442400.0
2012-03-02 12:00:00,16.52,16.53,16.45,16.45,602000.0,16.52,16.53,16.45,16.45,602000.0
2012-03-02 12:05:00,16.46,16.5,16.39,16.48,813400.0,16.46,16.5,16.39,16.48,813400.0
2012-03-02 12:10:00,16.48,16.53,16.47,16.5,397600.0,16.48,16.53,16.47,16.5,397600.0
2012-03-02 12:15:00,16.5,16.5,16.44,16.46,326900.0,16.5,16.5,16.44,16.46,326900.0
2012-03-02 12:20:00,16.47,16.53,16.46,16.51,311500.0,16.47,16.53,16.46,16.51,311500.0
2012-03-02 12:25:00,16.52,16.53,16.49,16.5,202300.0,16.52,16.53,16.49,16.5,202300.0
2012-03-02 12:30:00,16.5,16.52,16.47,16.5,600600.0,16.5,16.52,16.47,16.5,600600.0
2012-03-02 12:35:00,16.51,16.53,16.49,16.52,472500.0,16.51,16.53,16.49,16.52,472500.0
2012-03-02 12:40:00,16.53,16.54,16.5,16.52,161700.0,16.53,16.54,16.5,16.52,161700.0
2012-03-02 12:45:00,16.52,16.52,16.49,16.5,151900.0,16.52,16.52,16.49,16.5,151900.0
2012-03-02 12:50:00,16.51,16.51,16.47,16.49,193200.0,16.51,16.51,16.47,16.49,193200.0
2012-03-02 12:55:00,16.49,16.51,16.48,16.49,149800.0,16.49,16.51,16.48,16.49,149800.0
2012-03-02 13:00:00,16.49,16.5,16.47,16.5,57400.0,16.49,16.5,16.47,16.5,57400.0
2012-03-02 13:05:00,16.5,16.51,16.48,16.5,57400.0,16.5,16.51,16.48,16.5,57400.0
2012-03-02 13:10:00,16.5,16.51,16.48,16.49,131600.0,16.5,16.51,16.48,16.49,131600.0
2012-03-02 13:15:00,16.49,16.51,16.47,16.48,170800.0,16.49,16.51,16.47,16.48,170800.0
2012-03-02 13:20:00,16.49,16.49,16.44,16.44,189000.0,16.49,16.49,16.44,16.44,189000.0
2012-03-02 13:25:00,16.44,16.48,16.44,16.47,140000.0,16.44,16.48,16.44,16.47,140000.0
2012-03-02 13:30:00,16.46,16.48,16.44,16.45,191800.0,16.46,16.48,16.44,16.45,191800.0
2012-03-02 13:35:00,16.46,16.46,16.44,16.45,198100.0,16.46,16.46,16.44,16.45,198100.0
2012-03-02 13:40:00,16.45,16.51,16.44,16.51,306600.0,16.45,16.51,16.44,16.51,306600.0
2012-03-02 13:45:00,16.51,16.52,16.48,16.49,256900.0,16.51,16.52,16.48,16.49,256900.0
2012-03-02 13:50:00,16.5,16.53,16.49,16.51,102200.0,16.5,16.53,16.49,16.51,102200.0
2012-03-02 13:55:00,16.51,16.52,16.49,16.51,168700.0,16.51,16.52,16.49,16.51,168700.0
2012-03-02 14:00:00,16.5,16.51,16.47,16.5,294700.0,16.5,16.51,16.47,16.5,294700.0
2012-03-02 14:05:00,16.51,16.51,16.49,16.5,89600.0,16.51,16.51,16.49,16.5,89600.0
2012-03-02 14:10:00,16.51,16.51,16.49,16.5,149100.0,16.51,16.51,16.49,16.5,149100.0
2012-03-02 14:15:00,16.49,16.52,16.49,16.52,128800.0,16.49,16.52,16.49,16.52,128800.0
2012-03-02 14:20:00,16.52,16.59,16.51,16.57,605500.0,16.52,16.59,16.51,16.57,605500.0
2012-03-02 14:25:00,16.55,16.57,16.48,16.5,418600.0,16.55,16.57,16.48,16.5,418600.0
2012-03-02 14:30:00,16.5,16.53,16.49,16.5,195300.0,16.5,16.53,16.49,16.5,195300.0
2012-03-02 14:35:00,16.5,16.53,16.49,16.53,213500.0,16.5,16.53,16.49,16.53,213500.0
2012-03-02 14:40:00,16.53,16.57,16.53,16.55,293300.0,16.53,16.57,16.53,16.55,293300.0
2012-03-02 14:45:00,16.55,16.55,16.41,16.41,1099000.0,16.55,16.55,16.41,16.41,1099000.0
2012-03-02 14:50:00,16.43,16.46,16.38,16.43,666400.0,16.43,16.46,16.38,16.43,666400.0
2012-03-02 14:55:00,16.43,16.43,16.37,16.38,652400.0,16.43,16.43,16.37,16.38,652400.0
2012-03-02 15:00:00,16.39,16.46,16.38,16.44,353500.0,16.39,16.46,16.38,16.44,353500.0
2012-03-02 15:05:00,16.43,16.46,16.42,16.45,168700.0,16.43,16.46,16.42,16.45,168700.0
2012-03-02 15:10:00,16.46,16.46,16.39,16.4,210000.0,16.46,16.46,16.39,16.4,210000.0
2012-03-02 15:15:00,16.4,16.43,16.39,16.41,285600.0,16.4,16.43,16.39,16.41,285600.0
2012-03-02 15:20:00,16.41,16.44,16.41,16.43,206500.0,16.41,16.44,16.41,16.43,206500.0
2012-03-02 15:25:00,16.42,16.44,16.41,16.43,224700.0,16.42,16.44,16.41,16.43,224700.0
2012-03-02 15:30:00,16.43,16.45,16.42,16.45,317800.0,16.43,16.45,16.42,16.45,317800.0
2012-03-02 15:35:00,16.45,16.45,16.43,16.44,157500.0,16.45,16.45,16.43,16.44,157500.0
2012-03-02 15:40:00,16.44,16.45,16.43,16.43,601300.0,16.44,16.45,16.43,16.43,601300.0
2012-03-02 15:45:00,16.44,16.44,16.42,16.42,422800.0,16.44,16.44,16.42,16.42,422800.0
2012-03-02 15:50:00,16.42,16.45,16.42,16.43,569100.0,16.42,16.45,16.42,16.43,569100.0
2012-03-02 15:55:00,16.43,16.45,16.42,16.44,810600.0,16.43,16.45,16.42,16.44,810600.0
2012-03-05 09:30:00,16.36,16.57,16.36,16.5,803600.0,16.36,16.57,16.36,16.5,803600.0
2012-03-05 09:35:00,16.51,16.65,16.47,16.51,1019200.0,16.51,16.65,16.47,16.51,1019200.0
2012-03-05 09:40:00,16.5,16.56,16.3,16.38,921200.0,16.5,16.56,16.3,16.38,921200.0
2012-03-05 09:45:00,16.38,16.46,16.36,16.39,484400.0,16.38,16.46,16.36,16.39,484400.0
2012-03-05 09:50:00,16.39,16.4,16.33,16.36,664300.0,16.39,16.4,16.33,16.36,664300.0
2012-03-05 09:55:00,16.37,16.47,16.37,16.43,550200.0,16.37,16.47,16.37,16.43,550200.0
2012-03-05 10:00:00,16.44,16.48,16.42,16.44,723800.0,16.44,16.48,16.42,16.44,723800.0
2012-03-05 10:05:00,16.43,16.44,16.36,16.39,524300.0,16.43,16.44,16.36,16.39,524300.0
2012-03-05 10:10:00,16.39,16.41,16.36,16.38,208600.0,16.39,16.41,16.36,16.38,208600.0
2012-03-05 10:15:00,16.38,16.39,16.26,16.29,562800.0,16.38,16.39,16.26,16.29,562800.0
2012-03-05 10:20:00,16.29,16.41,16.28,16.36,738500.0,16.29,16.41,16.28,16.36,738500.0
2012-03-05 10:25:00,16.36,16.37,16.19,16.19,722400.0,16.36,16.37,16.19,16.19,722400.0
2012-03-05 10:30:00,16.19,16.24,16.19,16.22,252700.0,16.19,16.24,16.19,16.22,252700.0
2012-03-05 10:35:00,16.22,16.22,16.16,16.18,346500.0,16.22,16.22,16.16,16.18,346500.0
2012-03-05 10:40:00,16.17,16.19,16.12,16.12,487200.0,16.17,16.19,16.12,16.12,487200.0
2012-03-05 10:45:00,16.12,16.13,16.01,16.06,947100.0,16.12,16.13,16.01,16.06,947100.0
2012-03-05 10:50:00,16.06,16.11,16.05,16.07,372400.0,16.06,16.11,16.05,16.07,372400.0
2012-03-05 10:55:00,16.06,16.09,16.06,16.08,168000.0,16.06,16.09,16.06,16.08,168000.0
2012-03-05 11:00:00,16.06,16.1,16.03,16.03,275100.0,16.06,16.1,16.03,16.03,275100.0
2012-03-05 11:05:00,16.03,16.09,15.96,15.98,506100.0,16.03,16.09,15.96,15.98,506100.0
2012-03-05 11:10:00,15.99,16.05,15.98,16.0,252700.0,15.99,16.05,15.98,16.0,252700.0
2012-03-05 11:15:00,16.0,16.03,15.95,15.99,518700.0,16.0,16.03,15.95,15.99,518700.0
2012-03-05 11:20:00,15.99,16.06,15.98,16.01,331100.0,15.99,16.06,15.98,16.01,331100.0
2012-03-05 11:25:00,16.01,16.03,16.0,16.01,231000.0,16.01,16.03,16.0,16.01,231000.0
2012-03-05 11:30:00,16.0,16.0,15.96,15.98,275100.0,16.0,16.0,15.96,15.98,275100.0
2012-03-05 11:35:00,15.98,16.06,15.98,16.02,211400.0,15.98,16.06,15.98,16.02,211400.0
2012-03-05 11:40:00,16.02,16.04,15.98,16.01,192500.0,16.02,16.04,15.98,16.01,192500.0
2012-03-05 11:45:00,16.02,16.02,15.94,15.95,527800.0,16.02,16.02,15.94,15.95,527800.0
2012-03-05 11:50:00,15.95,16.0,15.94,15.96,370300.0,15.95,16.0,15.94,15.96,370300.0
2012-03-05 11:55:00,15.97,15.98,15.94,15.95,207200.0,15.97,15.98,15.94,15.95,207200.0
2012-03-05 12:00:00,15.95,15.96,15.92,15.92,259000.0,15.95,15.96,15.92,15.92,259000.0
2012-03-05 12:05:00,15.92,16.01,15.91,16.01,288400.0,15.92,16.01,15.91,16.01,288400.0
2012-03-05 12:10:00,16.0,16.02,15.95,15.95,186200.0,16.0,16.02,15.95,15.95,186200.0
2012-03-05 12:15:00,15.96,15.99,15.94,15.95,189700.0,15.96,15.99,15.94,15.95,189700.0
2012-03-05 12:20:00,15.95,15.99,15.95,15.98,220500.0,15.95,15.99,15.95,15.98,220500.0
2012-03-05 12:25:00,15.97,15.98,15.95,15.95,102900.0,15.97,15.98,15.95,15.95,102900.0
2012-03-05 12:30:00,15.95,15.97,15.94,15.96,183400.0,15.95,15.97,15.94,15.96,183400.0
2012-03-05 12:35:00,15.96,15.97,15.94,15.96,51800.0,15.96,15.97,15.94,15.96,51800.0
2012-03-05 12:40:00,15.95,15.96,15.93,15.93,146300.0,15.95,15.96,15.93,15.93,146300.0
2012-03-05 12:45:00,15.94,15.94,15.9,15.93,470400.0,15.94,15.94,15.9,15.93,470400.0
2012-03-05 12:50:00,15.92,15.94,15.89,15.91,320600.0,15.92,15.94,15.89,15.91,320600.0
2012-03-05 12:55:00,15.9,15.94,15.9,15.93,72800.0,15.9,15.94,15.9,15.93,72800.0
2012-03-05 13:00:00,15.93,16.02,15.92,16.0,307300.0,15.93,16.02,15.92,16.0,307300.0
2012-03-05 13:05:00,16.0,16.05,16.0,16.03,225400.0,16.0,16.05,16.0,16.03,225400.0
2012-03-05 13:10:00,16.02,16.07,16.02,16.06,305900.0,16.02,16.07,16.02,16.06,305900.0
2012-03-05 13:15:00,16.05,16.07,16.0,16.06,276500.0,16.05,16.07,16.0,16.06,276500.0
2012-03-05 13:20:00,16.05,16.07,16.03,16.05,119000.0,16.05,16.07,16.03,16.05,119000.0
2012-03-05 13:25:00,16.05,16.1,16.05,16.1,221200.0,16.05,16.1,16.05,16.1,221200.0
2012-03-05 13:30:00,16.1,16.11,16.04,16.07,186900.0,16.1,16.11,16.04,16.07,186900.0
2012-03-05 13:35:00,16.06,16.06,16.02,16.02,82600.0,16.06,16.06,16.02,16.02,82600.0
2012-03-05 13:40:00,16.02,16.03,15.97,16.0,156100.0,16.02,16.03,15.97,16.0,156100.0
2012-03-05 13:45:00,16.02,16.03,16.0,16.02,147000.0,16.02,16.03,16.0,16.02,147000.0
2012-03-05 13:50:00,16.03,16.03,15.97,15.99,145600.0,16.03,16.03,15.97,15.99,145600.0
2012-03-05 13:55:00,16.0,16.01,15.97,15.98,79800.0,16.0,16.01,15.97,15.98,79800.0
2012-03-05 14:00:00,15.98,16.0,15.96,15.99,140700.0,15.98,16.0,15.96,15.99,140700.0
2012-03-05 14:05:00,15.99,16.01,15.96,15.97,67900.0,15.99,16.01,15.96,15.97,67900.0
2012-03-05 14:10:00,15.98,15.99,15.96,15.98,107800.0,15.98,15.99,15.96,15.98,107800.0
2012-03-05 14:15:00,15.99,15.99,15.96,15.97,154700.0,15.99,15.99,15.96,15.97,154700.0
2012-03-05 14:20:00,15.97,15.98,15.95,15.97,161000.0,15.97,15.98,15.95,15.97,161000.0
2012-03-05 14:25:00,15.97,15.98,15.95,15.96,140700.0,15.97,15.98,15.95,15.96,140700.0
2012-03-05 14:30:00,15.96,15.96,15.92,15.92,409500.0,15.96,15.96,15.92,15.92,409500.0
2012-03-05 14:35:00,15.92,15.94,15.91,15.93,179200.0,15.92,15.94,15.91,15.93,179200.0
2012-03-05 14:40:00,15.93,15.94,15.87,15.87,279300.0,15.93,15.94,15.87,15.87,279300.0
2012-03-05 14:45:00,15.88,15.91,15.87,15.9,195300.0,15.88,15.91,15.87,15.9,195300.0
2012-03-05 14:50:00,15.9,15.91,15.87,15.89,286300.0,15.9,15.91,15.87,15.89,286300.0
2012-03-05 14:55:00,15.88,15.92,15.88,15.89,207900.0,15.88,15.92,15.88,15.89,207900.0
2012-03-05 15:00:00,15.89,15.96,15.89,15.95,163100.0,15.89,15.96,15.89,15.95,163100.0
2012-03-05 15:05:00,15.94,15.95,15.93,15.95,129500.0,15.94,15.95,15.93,15.95,129500.0
2012-03-05 15:10:00,15.95,15.96,15.9,15.9,224700.0,15.95,15.96,15.9,15.9,224700.0
2012-03-05 15:15:00,15.9,15.91,15.86,15.88,633500.0,15.9,15.91,15.86,15.88,633500.0
2012-03-05 15:20:00,15.87,15.89,15.86,15.87,138600.0,15.87,15.89,15.86,15.87,138600.0
2012-03-05 15:25:00,15.87,15.91,15.87,15.87,198100.0,15.87,15.91,15.87,15.87,198100.0
2012-03-05 15:30:00,15.88,15.91,15.86,15.89,238000.0,15.88,15.91,15.86,15.89,238000.0
2012-03-05 15:35:00,15.89,15.89,15.84,15.85,532700.0,15.89,15.89,15.84,15.85,532700.0
2012-03-05 15:40:00,15.85,15.86,15.84,15.85,310100.0,15.85,15.86,15.84,15.85,310100.0
2012-03-05 15:45:00,15.85,15.87,15.82,15.83,624400.0,15.85,15.87,15.82,15.83,624400.0
2012-03-05 15:50:00,15.83,15.85,15.83,15.84,511000.0,15.83,15.85,15.83,15.84,511000.0
2012-03-05 15:55:00,15.84,15.85,15.82,15.83,1049300.0,15.84,15.85,15.82,15.83,1049300.0
2012-03-06 09:30:00,15.62,15.64,15.47,15.51,1380400.0,15.62,15.64,15.47,15.51,1380400.0
2012-03-06 09:35:00,15.51,15.6,15.51,15.53,691600.0,15.51,15.6,15.51,15.53,691600.0
2012-03-06 09:40:00,15.52,15.56,15.5,15.51,326200.0,15.52,15.56,15.5,15.51,326200.0
2012-03-06 09:45:00,15.51,15.52,15.39,15.43,1264900.0,15.51,15.52,15.39,15.43,1264900.0
2012-03-06 09:50:00,15.42,15.47,15.37,15.46,719600.0,15.42,15.47,15.37,15.46,719600.0
2012-03-06 09:55:00,15.46,15.5,15.44,15.44,346500.0,15.46,15.5,15.44,15.44,346500.0
2012-03-06 10:00:00,15.46,15.46,15.38,15.4,401100.0,15.46,15.46,15.38,15.4,401100.0
2012-03-06 10:05:00,15.41,15.42,15.34,15.37,619500.0,15.41,15.42,15.34,15.37,619500.0
2012-03-06 10:10:00,15.36,15.36,15.3,15.33,814100.0,15.36,15.36,15.3,15.33,814100.0
2012-03-06 10:15:00,15.34,15.37,15.32,15.32,430500.0,15.34,15.37,15.32,15.32,430500.0
2012-03-06 10:20:00,15.33,15.33,15.26,15.31,634200.0,15.33,15.33,15.26,15.31,634200.0
2012-03-06 10:25:00,15.31,15.39,15.29,15.39,389900.0,15.31,15.39,15.29,15.39,389900.0
2012-03-06 10:30:00,15.38,15.44,15.35,15.44,252700.0,15.38,15.44,15.35,15.44,252700.0
2012-03-06 10:35:00,15.44,15.49,15.41,15.46,548100.0,15.44,15.49,15.41,15.46,548100.0
2012-03-06 10:40:00,15.46,15.49,15.45,15.48,247800.0,15.46,15.49,15.45,15.48,247800.0
2012-03-06 10:45:00,15.48,15.61,15.48,15.58,694400.0,15.48,15.61,15.48,15.58,694400.0
2012-03-06 10:50:00,15.58,15.65,15.57,15.6,728000.0,15.58,15.65,15.57,15.6,728000.0
2012-03-06 10:55:00,15.59,15.62,15.52,15.53,347200.0,15.59,15.62,15.52,15.53,347200.0
2012-03-06 11:00:00,15.53,15.54,15.48,15.54,310100.0,15.53,15.54,15.48,15.54,310100.0
2012-03-06 11:05:00,15.52,15.59,15.52,15.59,296800.0,15.52,15.59,15.52,15.59,296800.0
2012-03-06 11:10:00,15.59,15.6,15.49,15.5,254100.0,15.59,15.6,15.49,15.5,254100.0
2012-03-06 11:15:00,15.49,15.59,15.49,15.5,367500.0,15.49,15.59,15.49,15.5,367500.0
2012-03-06 11:20:00,15.5,15.54,15.5,15.51,349300.0,15.5,15.54,15.5,15.51,349300.0
2012-03-06 11:25:00,15.51,15.52,15.49,15.51,249900.0,15.51,15.52,15.49,15.51,249900.0
2012-03-06 11:30:00,15.51,15.52,15.4,15.42,637000.0,15.51,15.52,15.4,15.42,637000.0
2012-03-06 11:35:00,15.41,15.45,15.4,15.42,474600.0,15.41,15.45,15.4,15.42,474600.0
2012-03-06 11:40:00,15.42,15.48,15.41,15.43,475300.0,15.42,15.48,15.41,15.43,475300.0
2012-03-06 11:45:00,15.44,15.45,15.4,15.42,192500.0,15.44,15.45,15.4,15.42,192500.0
2012-03-06 11:50:00,15.42,15.43,15.35,15.37,347900.0,15.42,15.43,15.35,15.37,347900.0
2012-03-06 11:55:00,15.38,15.39,15.35,15.36,158900.0,15.38,15.39,15.35,15.36,158900.0
2012-03-06 12:00:00,15.36,15.36,15.29,15.3,634200.0,15.36,15.36,15.29,15.3,634200.0
2012-03-06 12:05:00,15.3,15.36,15.3,15.35,580300.0,15.3,15.36,15.3,15.35,580300.0
2012-03-06 12:10:00,15.34,15.39,15.34,15.36,226100.0,15.34,15.39,15.34,15.36,226100.0
2012-03-06 12:15:00,15.36,15.36,15.32,15.34,266000.0,15.36,15.36,15.32,15.34,266000.0
2012-03-06 12:20:00,15.34,15.34,15.3,15.31,373100.0,15.34,15.34,15.3,15.31,373100.0
2012-03-06 12:25:00,15.32,15.32,15.3,15.31,221900.0,15.32,15.32,15.3,15.31,221900.0
2012-03-06 12:30:00,15.3,15.33,15.3,15.31,324800.0,15.3,15.33,15.3,15.31,324800.0
2012-03-06 12:35:00,15.3,15.31,15.27,15.28,494200.0,15.3,15.31,15.27,15.28,494200.0
2012-03-06 12:40:00,15.28,15.31,15.27,15.29,126700.0,15.28,15.31,15.27,15.29,126700.0
2012-03-06 12:45:00,15.29,15.29,15.24,15.25,498400.0,15.29,15.29,15.24,15.25,498400.0
2012-03-06 12:50:00,15.25,15.28,15.24,15.25,350700.0,15.25,15.28,15.24,15.25,350700.0
2012-03-06 12:55:00,15.26,15.28,15.24,15.25,231000.0,15.26,15.28,15.24,15.25,231000.0
2012-03-06 13:00:00,15.25,15.33,15.25,15.3,314300.0,15.25,15.33,15.25,15.3,314300.0
2012-03-06 13:05:00,15.3,15.31,15.27,15.29,203000.0,15.3,15.31,15.27,15.29,203000.0
2012-03-06 13:10:00,15.29,15.29,15.27,15.29,95900.0,15.29,15.29,15.27,15.29,95900.0
2012-03-06 13:15:00,15.29,15.35,15.28,15.34,310100.0,15.29,15.35,15.28,15.34,310100.0
2012-03-06 13:20:00,15.34,15.34,15.29,15.32,242200.0,15.34,15.34,15.29,15.32,242200.0
2012-03-06 13:25:00,15.31,15.32,15.3,15.31,91700.0,15.31,15.32,15.3,15.31,91700.0
2012-03-06 13:30:00,15.31,15.32,15.3,15.32,186200.0,15.31,15.32,15.3,15.32,186200.0
2012-03-06 13:35:00,15.31,15.33,15.3,15.31,90300.0,15.31,15.33,15.3,15.31,90300.0
2012-03-06 13:40:00,15.31,15.33,15.29,15.3,183400.0,15.31,15.33,15.29,15.3,183400.0
2012-03-06 13:45:00,15.3,15.31,15.28,15.3,141400.0,15.3,15.31,15.28,15.3,141400.0
2012-03-06 13:50:00,15.31,15.34,15.3,15.34,129500.0,15.31,15.34,15.3,15.34,129500.0
2012-03-06 13:55:00,15.33,15.33,15.26,15.26,216300.0,15.33,15.33,15.26,15.26,216300.0
2012-03-06 14:00:00,15.27,15.29,15.25,15.25,235200.0,15.27,15.29,15.25,15.25,235200.0
2012-03-06 14:05:00,15.25,15.26,15.2,15.21,480900.0,15.25,15.26,15.2,15.21,480900.0
2012-03-06 14:10:00,15.21,15.23,15.18,15.23,667100.0,15.21,15.23,15.18,15.23,667100.0
2012-03-06 14:15:00,15.23,15.24,15.18,15.2,245000.0,15.23,15.24,15.18,15.2,245000.0
2012-03-06 14:20:00,15.2,15.22,15.14,15.16,627200.0,15.2,15.22,15.14,15.16,627200.0
2012-03-06 14:25:00,15.16,15.19,15.15,15.19,260400.0,15.16,15.19,15.15,15.19,260400.0
2012-03-06 14:30:00,15.18,15.21,15.17,15.19,233100.0,15.18,15.21,15.17,15.19,233100.0
2012-03-06 14:35:00,15.19,15.21,15.17,15.2,209300.0,15.19,15.21,15.17,15.2,209300.0
2012-03-06 14:40:00,15.2,15.21,15.2,15.2,147700.0,15.2,15.21,15.2,15.2,147700.0
2012-03-06 14:45:00,15.21,15.23,15.21,15.23,272300.0,15.21,15.23,15.21,15.23,272300.0
2012-03-06 14:50:00,15.23,15.23,15.18,15.2,216300.0,15.23,15.23,15.18,15.2,216300.0
2012-03-06 14:55:00,15.2,15.2,15.18,15.19,186200.0,15.2,15.2,15.18,15.19,186200.0
2012-03-06 15:00:00,15.19,15.24,15.19,15.24,398300.0,15.19,15.24,15.19,15.24,398300.0
2012-03-06 15:05:00,15.24,15.29,15.23,15.28,402500.0,15.24,15.29,15.23,15.28,402500.0
2012-03-06 15:10:00,15.28,15.29,15.27,15.28,228900.0,15.28,15.29,15.27,15.28,228900.0
2012-03-06 15:15:00,15.27,15.3,15.27,15.3,238700.0,15.27,15.3,15.27,15.3,238700.0
2012-03-06 15:20:00,15.3,15.3,15.27,15.28,236600.0,15.3,15.3,15.27,15.28,236600.0
2012-03-06 15:25:00,15.28,15.3,15.27,15.29,144900.0,15.28,15.3,15.27,15.29,144900.0
2012-03-06 15:30:00,15.29,15.32,15.28,15.31,456400.0,15.29,15.32,15.28,15.31,456400.0
2012-03-06 15:35:00,15.31,15.32,15.29,15.31,227500.0,15.31,15.32,15.29,15.31,227500.0
2012-03-06 15:40:00,15.3,15.33,15.29,15.3,487200.0,15.3,15.33,15.29,15.3,487200.0
2012-03-06 15:45:00,15.29,15.33,15.29,15.32,499800.0,15.29,15.33,15.29,15.32,499800.0
2012-03-06 15:50:00,15.32,15.35,15.31,15.33,644000.0,15.32,15.35,15.31,15.33,644000.0
2012-03-06 15:55:00,15.32,15.34,15.3,15.3,787500.0,15.32,15.34,15.3,15.3,787500.0
2012-03-07 09:30:00,15.9,15.92,15.65,15.81,2097200.0,15.9,15.92,15.65,15.81,2097200.0
2012-03-07 09:35:00,15.8,15.84,15.59,15.61,2039800.0,15.8,15.84,15.59,15.61,2039800.0
2012-03-07 09:40:00,15.61,15.69,15.55,15.59,1075200.0,15.61,15.69,15.55,15.59,1075200.0
2012-03-07 09:45:00,15.6,15.71,15.6,15.66,838600.0,15.6,15.71,15.6,15.66,838600.0
2012-03-07 09:50:00,15.66,15.85,15.65,15.81,1402100.0,15.66,15.85,15.65,15.81,1402100.0
2012-03-07 09:55:00,15.81,15.82,15.72,15.75,631400.0,15.81,15.82,15.72,15.75,631400.0
2012-03-07 10:00:00,15.73,15.82,15.73,15.79,1014300.0,15.73,15.82,15.73,15.79,1014300.0
2012-03-07 10:05:00,15.78,15.8,15.61,15.61,744800.0,15.78,15.8,15.61,15.61,744800.0
2012-03-07 10:10:00,15.61,15.69,15.6,15.65,579600.0,15.61,15.69,15.6,15.65,579600.0
2012-03-07 10:15:00,15.65,15.67,15.52,15.57,748300.0,15.65,15.67,15.52,15.57,748300.0
2012-03-07 10:20:00,15.57,15.64,15.56,15.57,454300.0,15.57,15.64,15.56,15.57,454300.0
2012-03-07 10:25:00,15.58,15.62,15.55,15.61,309400.0,15.58,15.62,15.55,15.61,309400.0
2012-03-07 10:30:00,15.62,15.63,15.56,15.57,437500.0,15.62,15.63,15.56,15.57,437500.0
2012-03-07 10:35:00,15.56,15.57,15.46,15.47,837200.0,15.56,15.57,15.46,15.47,837200.0
2012-03-07 10:40:00,15.47,15.48,15.4,15.42,919800.0,15.47,15.48,15.4,15.42,919800.0
2012-03-07 10:45:00,15.42,15.44,15.36,15.4,645400.0,15.42,15.44,15.36,15.4,645400.0
2012-03-07 10:50:00,15.4,15.44,15.39,15.41,417200.0,15.4,15.44,15.39,15.41,417200.0
2012-03-07 10:55:00,15.41,15.46,15.4,15.44,433300.0,15.41,15.46,15.4,15.44,433300.0
2012-03-07 11:00:00,15.44,15.46,15.4,15.42,420000.0,15.44,15.46,15.4,15.42,420000.0
2012-03-07 11:05:00,15.42,15.46,15.4,15.42,477400.0,15.42,15.46,15.4,15.42,477400.0
2012-03-07 11:10:00,15.43,15.59,15.42,15.53,995400.0,15.43,15.59,15.42,15.53,995400.0
2012-03-07 11:15:00,15.54,15.59,15.53,15.57,367500.0,15.54,15.59,15.53,15.57,367500.0
2012-03-07 11:20:00,15.57,15.58,15.5,15.52,514500.0,15.57,15.58,15.5,15.52,514500.0
2012-03-07 11:25:00,15.53,15.64,15.52,15.6,283500.0,15.53,15.64,15.52,15.6,283500.0
2012-03-07 11:30:00,15.6,15.6,15.56,15.56,279300.0,15.6,15.6,15.56,15.56,279300.0
2012-03-07 11:35:00,15.57,15.58,15.55,15.56,242200.0,15.57,15.58,15.55,15.56,242200.0
2012-03-07 11:40:00,15.57,15.58,15.52,15.53,389200.0,15.57,15.58,15.52,15.53,389200.0
2012-03-07 11:45:00,15.53,15.57,15.52,15.57,239400.0,15.53,15.57,15.52,15.57,239400.0
2012-03-07 11:50:00,15.57,15.58,15.44,15.46,676900.0,15.57,15.58,15.44,15.46,676900.0
2012-03-07 11:55:00,15.45,15.5,15.44,15.48,319900.0,15.45,15.5,15.44,15.48,319900.0
2012-03-07 12:00:00,15.48,15.51,15.46,15.5,241500.0,15.48,15.51,15.46,15.5,241500.0
2012-03-07 12:05:00,15.5,15.51,15.47,15.47,299600.0,15.5,15.51,15.47,15.47,299600.0
2012-03-07 12:10:00,15.47,15.5,15.43,15.47,459200.0,15.47,15.5,15.43,15.47,459200.0
2012-03-07 12:15:00,15.46,15.46,15.43,15.45,399000.0,15.46,15.46,15.43,15.45,399000.0
2012-03-07 12:20:00,15.45,15.49,15.45,15.49,179200.0,15.45,15.49,15.45,15.49,179200.0
2012-03-07 12:25:00,15.49,15.52,15.45,15.52,303800.0,15.49,15.52,15.45,15.52,303800.0
2012-03-07 12:30:00,15.52,15.53,15.48,15.5,226800.0,15.52,15.53,15.48,15.5,226800.0
2012-03-07 12:35:00,15.5,15.5,15.44,15.46,291900.0,15.5,15.5,15.44,15.46,291900.0
2012-03-07 12:40:00,15.47,15.48,15.45,15.46,129500.0,15.47,15.48,15.45,15.46,129500.0
2012-03-07 12:45:00,15.47,15.47,15.38,15.38,607600.0,15.47,15.47,15.38,15.38,607600.0
2012-03-07 12:50:00,15.38,15.41,15.34,15.41,523600.0,15.38,15.41,15.34,15.41,523600.0
2012-03-07 12:55:00,15.39,15.41,15.34,15.38,274400.0,15.39,15.41,15.34,15.38,274400.0
2012-03-07 13:00:00,15.38,15.39,15.32,15.39,382200.0,15.38,15.39,15.32,15.39,382200.0
2012-03-07 13:05:00,15.39,15.39,15.29,15.3,441000.0,15.39,15.39,15.29,15.3,441000.0
2012-03-07 13:10:00,15.3,15.47,15.11,15.3,3425800.0,15.3,15.47,15.11,15.3,3425800.0
2012-03-07 13:15:00,15.29,15.38,15.11,15.21,2210600.0,15.29,15.38,15.11,15.21,2210600.0
2012-03-07 13:20:00,15.2,15.31,15.15,15.27,1141000.0,15.2,15.31,15.15,15.27,1141000.0
2012-03-07 13:25:00,15.26,15.28,15.21,15.26,440300.0,15.26,15.28,15.21,15.26,440300.0
2012-03-07 13:30:00,15.25,15.26,15.21,15.22,489300.0,15.25,15.26,15.21,15.22,489300.0
2012-03-07 13:35:00,15.23,15.26,15.16,15.18,674100.0,15.23,15.26,15.16,15.18,674100.0
2012-03-07 13:40:00,15.18,15.19,14.9,14.97,3757600.0,15.18,15.19,14.9,14.97,3757600.0
2012-03-07 13:45:00,14.98,15.03,14.92,14.99,1407000.0,14.98,15.03,14.92,14.99,1407000.0
2012-03-07 13:50:00,14.99,15.06,14.99,15.03,1176700.0,14.99,15.06,14.99,15.03,1176700.0
2012-03-07 13:55:00,15.03,15.04,14.96,14.97,929600.0,15.03,15.04,14.96,14.97,929600.0
2012-03-07 14:00:00,14.97,15.04,14.97,15.02,730100.0,14.97,15.04,14.97,15.02,730100.0
2012-03-07 14:05:00,15.01,15.02,14.91,14.92,938000.0,15.01,15.02,14.91,14.92,938000.0
2012-03-07 14:10:00,14.94,14.94,14.79,14.85,2219000.0,14.94,14.94,14.79,14.85,2219000.0
2012-03-07 14:15:00,14.85,14.87,14.8,14.82,834400.0,14.85,14.87,14.8,14.82,834400.0
2012-03-07 14:20:00,14.81,14.82,14.69,14.71,2018100.0,14.81,14.82,14.69,14.71,2018100.0
2012-03-07 14:25:00,14.72,14.74,14.65,14.71,1948800.0,14.72,14.74,14.65,14.71,1948800.0
2012-03-07 14:30:00,14.71,14.77,14.69,14.75,1267700.0,14.71,14.77,14.69,14.75,1267700.0
2012-03-07 14:35:00,14.76,14.88,14.73,14.87,1840300.0,14.76,14.88,14.73,14.87,1840300.0
2012-03-07 14:40:00,14.87,15.12,14.85,14.98,4053700.0,14.87,15.12,14.85,14.98,4053700.0
2012-03-07 14:45:00,14.98,15.05,14.98,15.01,1850100.0,14.98,15.05,14.98,15.01,1850100.0
2012-03-07 14:50:00,15.02,15.11,15.01,15.08,1733200.0,15.02,15.11,15.01,15.08,1733200.0
2012-03-07 14:55:00,15.07,15.07,14.95,14.97,1201900.0,15.07,15.07,14.95,14.97,1201900.0
2012-03-07 15:00:00,14.98,15.11,14.97,15.05,1178800.0,14.98,15.11,14.97,15.05,1178800.0
2012-03-07 15:05:00,15.05,15.05,14.89,14.92,958300.0,15.05,15.05,14.89,14.92,958300.0
2012-03-07 15:10:00,14.89,14.94,14.88,14.88,839300.0,14.89,14.94,14.88,14.88,839300.0
2012-03-07 15:15:00,14.89,14.99,14.84,14.98,1096900.0,14.89,14.99,14.84,14.98,1096900.0
2012-03-07 15:20:00,14.99,15.01,14.91,14.91,953400.0,14.99,15.01,14.91,14.91,953400.0
2012-03-07 15:25:00,14.91,14.96,14.88,14.94,655900.0,14.91,14.96,14.88,14.94,655900.0
2012-03-07 15:30:00,14.95,15.04,14.94,15.03,1048600.0,14.95,15.04,14.94,15.03,1048600.0
2012-03-07 15:35:00,15.03,15.03,14.96,14.96,548100.0,15.03,15.03,14.96,14.96,548100.0
2012-03-07 15:40:00,14.96,14.98,14.93,14.96,523600.0,14.96,14.98,14.93,14.96,523600.0
2012-03-07 15:45:00,14.96,14.98,14.94,14.95,506800.0,14.96,14.98,14.94,14.95,506800.0
2012-03-07 15:50:00,14.96,15.05,14.95,15.04,1502200.0,14.96,15.05,14.95,15.04,1502200.0
2012-03-07 15:55:00,15.05,15.06,14.99,15.03,1962100.0,15.05,15.06,14.99,15.03,1962100.0
2012-03-08 09:30:00,15.12,15.14,14.86,14.95,2062900.0,15.12,15.14,14.86,14.95,2062900.0
2012-03-08 09:35:00,14.93,15.26,14.92,15.17,1793400.0,14.93,15.26,14.92,15.17,1793400.0
2012-03-08 09:40:00,15.18,15.24,14.97,15.01,1184400.0,15.18,15.24,14.97,15.01,1184400.0
2012-03-08 09:45:00,15.0,15.05,14.96,14.97,909300.0,15.0,15.05,14.96,14.97,909300.0
2012-03-08 09:50:00,14.98,15.14,14.96,15.09,989800.0,14.98,15.14,14.96,15.09,989800.0
2012-03-08 09:55:00,15.09,15.26,15.08,15.09,1250900.0,15.09,15.26,15.08,15.09,1250900.0
2012-03-08 10:00:00,15.1,15.14,15.08,15.1,421400.0,15.1,15.14,15.08,15.1,421400.0
2012-03-08 10:05:00,15.09,15.17,15.07,15.14,475300.0,15.09,15.17,15.07,15.14,475300.0
2012-03-08 10:10:00,15.14,15.32,15.11,15.25,1626800.0,15.14,15.32,15.11,15.25,1626800.0
2012-03-08 10:15:00,15.25,15.27,15.13,15.22,1223600.0,15.25,15.27,15.13,15.22,1223600.0
2012-03-08 10:20:00,15.22,15.26,15.18,15.23,1407700.0,15.22,15.26,15.18,15.23,1407700.0
2012-03-08 10:25:00,15.22,15.3,15.18,15.25,779100.0,15.22,15.3,15.18,15.25,779100.0
2012-03-08 10:30:00,15.24,15.24,15.11,15.13,638400.0,15.24,15.24,15.11,15.13,638400.0
2012-03-08 10:35:00,15.13,15.17,15.11,15.14,551600.0,15.13,15.17,15.11,15.14,551600.0
2012-03-08 10:40:00,15.14,15.14,15.06,15.06,539000.0,15.14,15.14,15.06,15.06,539000.0
2012-03-08 10:45:00,15.07,15.1,15.02,15.07,719600.0,15.07,15.1,15.02,15.07,719600.0
2012-03-08 10:50:00,15.08,15.09,15.05,15.08,274400.0,15.08,15.09,15.05,15.08,274400.0
2012-03-08 10:55:00,15.09,15.18,15.08,15.17,445900.0,15.09,15.18,15.08,15.17,445900.0
2012-03-08 11:00:00,15.18,15.18,15.11,15.13,234500.0,15.18,15.18,15.11,15.13,234500.0
2012-03-08 11:05:00,15.12,15.17,15.11,15.17,357700.0,15.12,15.17,15.11,15.17,357700.0
2012-03-08 11:10:00,15.17,15.24,15.17,15.21,547400.0,15.17,15.24,15.17,15.21,547400.0
2012-03-08 11:15:00,15.2,15.2,15.13,15.16,247100.0,15.2,15.2,15.13,15.16,247100.0
2012-03-08 11:20:00,15.18,15.18,15.11,15.14,208600.0,15.18,15.18,15.11,15.14,208600.0
2012-03-08 11:25:00,15.14,15.14,15.1,15.13,235200.0,15.14,15.14,15.1,15.13,235200.0
2012-03-08 11:30:00,15.13,15.13,15.03,15.05,608300.0,15.13,15.13,15.03,15.05,608300.0
2012-03-08 11:35:00,15.05,15.09,15.04,15.04,586600.0,15.05,15.09,15.04,15.04,586600.0
2012-03-08 11:40:00,15.04,15.07,15.02,15.04,394800.0,15.04,15.07,15.02,15.04,394800.0
2012-03-08 11:45:00,15.04,15.05,14.97,14.97,618800.0,15.04,15.05,14.97,14.97,618800.0
2012-03-08 11:50:00,14.97,15.01,14.97,14.99,472500.0,14.97,15.01,14.97,14.99,472500.0
2012-03-08 11:55:00,14.99,15.04,14.96,15.03,604100.0,14.99,15.04,14.96,15.03,604100.0
2012-03-08 12:00:00,15.03,15.1,15.02,15.07,534100.0,15.03,15.1,15.02,15.07,534100.0
2012-03-08 12:05:00,15.06,15.17,15.06,15.12,1264900.0,15.06,15.17,15.06,15.12,1264900.0
2012-03-08 12:10:00,15.12,15.23,15.09,15.21,916300.0,15.12,15.23,15.09,15.21,916300.0
2012-03-08 12:15:00,15.21,15.22,15.14,15.15,653800.0,15.21,15.22,15.14,15.15,653800.0
2012-03-08 12:20:00,15.15,15.18,15.13,15.17,477400.0,15.15,15.18,15.13,15.17,477400.0
2012-03-08 12:25:00,15.16,15.17,15.12,15.14,465500.0,15.16,15.17,15.12,15.14,465500.0
2012-03-08 12:30:00,15.14,15.21,15.13,15.21,479500.0,15.14,15.21,15.13,15.21,479500.0
2012-03-08 12:35:00,15.21,15.26,15.21,15.23,737800.0,15.21,15.26,15.21,15.23,737800.0
2012-03-08 12:40:00,15.22,15.24,15.19,15.19,189000.0,15.22,15.24,15.19,15.19,189000.0
2012-03-08 12:45:00,15.19,15.21,15.15,15.15,286300.0,15.19,15.21,15.15,15.15,286300.0
2012-03-08 12:50:00,15.15,15.21,15.14,15.19,175700.0,15.15,15.21,15.14,15.19,175700.0
2012-03-08 12:55:00,15.19,15.2,15.17,15.2,163800.0,15.19,15.2,15.17,15.2,163800.0
2012-03-08 13:00:00,15.2,15.25,15.19,15.24,322000.0,15.2,15.25,15.19,15.24,322000.0
2012-03-08 13:05:00,15.24,15.31,15.24,15.31,859600.0,15.24,15.31,15.24,15.31,859600.0
2012-03-08 13:10:00,15.31,15.38,15.29,15.33,1030400.0,15.31,15.38,15.29,15.33,1030400.0
2012-03-08 13:15:00,15.33,15.41,15.33,15.37,454300.0,15.33,15.41,15.33,15.37,454300.0
2012-03-08 13:20:00,15.38,15.39,15.31,15.34,389900.0,15.38,15.39,15.31,15.34,389900.0
2012-03-08 13:25:00,15.34,15.36,15.31,15.35,236600.0,15.34,15.36,15.31,15.35,236600.0
2012-03-08 13:30:00,15.33,15.37,15.33,15.36,223300.0,15.33,15.37,15.33,15.36,223300.0
2012-03-08 13:35:00,15.35,15.39,15.34,15.36,352800.0,15.35,15.39,15.34,15.36,352800.0
2012-03-08 13:40:00,15.35,15.37,15.34,15.35,391300.0,15.35,15.37,15.34,15.35,391300.0
2012-03-08 13:45:00,15.34,15.4,15.34,15.39,275800.0,15.34,15.4,15.34,15.39,275800.0
2012-03-08 13:50:00,15.39,15.44,15.37,15.44,564900.0,15.39,15.44,15.37,15.44,564900.0
2012-03-08 13:55:00,15.44,15.48,15.43,15.44,625800.0,15.44,15.48,15.43,15.44,625800.0
2012-03-08 14:00:00,15.44,15.45,15.4,15.41,289100.0,15.44,15.45,15.4,15.41,289100.0
2012-03-08 14:05:00,15.41,15.41,15.38,15.41,207200.0,15.41,15.41,15.38,15.41,207200.0
2012-03-08 14:10:00,15.4,15.41,15.33,15.33,438200.0,15.4,15.41,15.33,15.33,438200.0
2012-03-08 14:15:00,15.33,15.38,15.33,15.38,319200.0,15.33,15.38,15.33,15.38,319200.0
2012-03-08 14:20:00,15.37,15.4,15.36,15.39,177100.0,15.37,15.4,15.36,15.39,177100.0
2012-03-08 14:25:00,15.39,15.42,15.39,15.4,280000.0,15.39,15.42,15.39,15.4,280000.0
2012-03-08 14:30:00,15.4,15.4,15.34,15.38,578900.0,15.4,15.4,15.34,15.38,578900.0
2012-03-08 14:35:00,15.38,15.4,15.36,15.38,183400.0,15.38,15.4,15.36,15.38,183400.0
2012-03-08 14:40:00,15.38,15.41,15.38,15.4,181300.0,15.38,15.41,15.38,15.4,181300.0
2012-03-08 14:45:00,15.4,15.4,15.37,15.38,179900.0,15.4,15.4,15.37,15.38,179900.0
2012-03-08 14:50:00,15.38,15.41,15.38,15.38,235900.0,15.38,15.41,15.38,15.38,235900.0
2012-03-08 14:55:00,15.38,15.4,15.34,15.38,141400.0,15.38,15.4,15.34,15.38,141400.0
2012-03-08 15:00:00,15.38,15.39,15.34,15.35,245700.0,15.38,15.39,15.34,15.35,245700.0
2012-03-08 15:05:00,15.35,15.36,15.34,15.36,198800.0,15.35,15.36,15.34,15.36,198800.0
2012-03-08 15:10:00,15.36,15.42,15.34,15.4,520800.0,15.36,15.42,15.34,15.4,520800.0
2012-03-08 15:15:00,15.4,15.47,15.38,15.44,562800.0,15.4,15.47,15.38,15.44,562800.0
2012-03-08 15:20:00,15.44,15.44,15.4,15.41,347900.0,15.44,15.44,15.4,15.41,347900.0
2012-03-08 15:25:00,15.41,15.43,15.39,15.41,301700.0,15.41,15.43,15.39,15.41,301700.0
2012-03-08 15:30:00,15.41,15.43,15.37,15.41,723800.0,15.41,15.43,15.37,15.41,723800.0
2012-03-08 15:35:00,15.41,15.41,15.37,15.39,270900.0,15.41,15.41,15.37,15.39,270900.0
2012-03-08 15:40:00,15.39,15.46,15.39,15.44,484400.0,15.39,15.46,15.39,15.44,484400.0
2012-03-08 15:45:00,15.44,15.49,15.41,15.48,812000.0,15.44,15.49,15.41,15.48,812000.0
2012-03-08 15:50:00,15.47,15.49,15.43,15.49,582400.0,15.47,15.49,15.43,15.49,582400.0
2012-03-08 15:55:00,15.49,15.49,15.43,15.44,1226400.0,15.49,15.49,15.43,15.44,1226400.0
2012-03-09 09:30:00,15.29,15.36,15.15,15.27,1330700.0,15.29,15.36,15.15,15.27,1330700.0
2012-03-09 09:35:00,15.26,15.28,15.11,15.2,1234100.0,15.26,15.28,15.11,15.2,1234100.0
2012-03-09 09:40:00,15.2,15.24,15.14,15.19,518000.0,15.2,15.24,15.14,15.19,518000.0
2012-03-09 09:45:00,15.18,15.19,15.09,15.19,781900.0,15.18,15.19,15.09,15.19,781900.0
2012-03-09 09:50:00,15.18,15.27,15.17,15.26,895300.0,15.18,15.27,15.17,15.26,895300.0
2012-03-09 09:55:00,15.25,15.35,15.21,15.24,1188600.0,15.25,15.35,15.21,15.24,1188600.0
2012-03-09 10:00:00,15.25,15.26,15.21,15.23,427000.0,15.25,15.26,15.21,15.23,427000.0
2012-03-09 10:05:00,15.23,15.23,15.14,15.21,625100.0,15.23,15.23,15.14,15.21,625100.0
2012-03-09 10:10:00,15.22,15.48,15.21,15.45,1561700.0,15.22,15.48,15.21,15.45,1561700.0
2012-03-09 10:15:00,15.45,15.47,15.3,15.32,846300.0,15.45,15.47,15.3,15.32,846300.0
2012-03-09 10:20:00,15.32,15.35,15.27,15.33,605500.0,15.32,15.35,15.27,15.33,605500.0
2012-03-09 10:25:00,15.33,15.35,15.29,15.35,206500.0,15.33,15.35,15.29,15.35,206500.0
2012-03-09 10:30:00,15.34,15.43,15.34,15.41,469000.0,15.34,15.43,15.34,15.41,469000.0
2012-03-09 10:35:00,15.41,15.44,15.36,15.39,975100.0,15.41,15.44,15.36,15.39,975100.0
2012-03-09 10:40:00,15.4,15.4,15.35,15.38,420700.0,15.4,15.4,15.35,15.38,420700.0
2012-03-09 10:45:00,15.37,15.38,15.27,15.29,560700.0,15.37,15.38,15.27,15.29,560700.0
2012-03-09 10:50:00,15.29,15.34,15.27,15.33,360500.0,15.29,15.34,15.27,15.33,360500.0
2012-03-09 10:55:00,15.34,15.36,15.31,15.36,242900.0,15.34,15.36,15.31,15.36,242900.0
2012-03-09 11:00:00,15.36,15.36,15.34,15.36,173600.0,15.36,15.36,15.34,15.36,173600.0
2012-03-09 11:05:00,15.36,15.36,15.26,15.26,456400.0,15.36,15.36,15.26,15.26,456400.0
2012-03-09 11:10:00,15.26,15.3,15.26,15.29,333900.0,15.26,15.3,15.26,15.29,333900.0
2012-03-09 11:15:00,15.29,15.31,15.27,15.3,317100.0,15.29,15.31,15.27,15.3,317100.0
2012-03-09 11:20:00,15.3,15.32,15.29,15.3,121800.0,15.3,15.32,15.29,15.3,121800.0
2012-03-09 11:25:00,15.29,15.31,15.27,15.29,390600.0,15.29,15.31,15.27,15.29,390600.0
2012-03-09 11:30:00,15.29,15.31,15.28,15.3,287700.0,15.29,15.31,15.28,15.3,287700.0
2012-03-09 11:35:00,15.29,15.31,15.29,15.29,212100.0,15.29,15.31,15.29,15.29,212100.0
2012-03-09 11:40:00,15.29,15.31,15.27,15.29,164500.0,15.29,15.31,15.27,15.29,164500.0
2012-03-09 11:45:00,15.3,15.31,15.29,15.3,164500.0,15.3,15.31,15.29,15.3,164500.0
2012-03-09 11:50:00,15.31,15.38,15.3,15.37,616700.0,15.31,15.38,15.3,15.37,616700.0
2012-03-09 11:55:00,15.37,15.39,15.33,15.36,214900.0,15.37,15.39,15.33,15.36,214900.0
2012-03-09 12:00:00,15.35,15.35,15.32,15.34,270900.0,15.35,15.35,15.32,15.34,270900.0
2012-03-09 12:05:00,15.33,15.36,15.32,15.35,354200.0,15.33,15.36,15.32,15.35,354200.0
2012-03-09 12:10:00,15.35,15.43,15.33,15.4,331800.0,15.35,15.43,15.33,15.4,331800.0
2012-03-09 12:15:00,15.4,15.43,15.4,15.43,116900.0,15.4,15.43,15.4,15.43,116900.0
2012-03-09 12:20:00,15.43,15.45,15.43,15.44,392700.0,15.43,15.45,15.43,15.44,392700.0
2012-03-09 12:25:00,15.44,15.46,15.44,15.45,277200.0,15.44,15.46,15.44,15.45,277200.0
2012-03-09 12:30:00,15.45,15.51,15.45,15.5,851200.0,15.45,15.51,15.45,15.5,851200.0
2012-03-09 12:35:00,15.48,15.53,15.48,15.52,316400.0,15.48,15.53,15.48,15.52,316400.0
2012-03-09 12:40:00,15.51,15.64,15.51,15.6,1115100.0,15.51,15.64,15.51,15.6,1115100.0
2012-03-09 12:45:00,15.6,15.61,15.55,15.56,305900.0,15.6,15.61,15.55,15.56,305900.0
2012-03-09 12:50:00,15.56,15.57,15.54,15.56,293300.0,15.56,15.57,15.54,15.56,293300.0
2012-03-09 12:55:00,15.57,15.61,15.55,15.58,420700.0,15.57,15.61,15.55,15.58,420700.0
2012-03-09 13:00:00,15.58,15.62,15.58,15.61,455000.0,15.58,15.62,15.58,15.61,455000.0
2012-03-09 13:05:00,15.61,15.62,15.61,15.61,194600.0,15.61,15.62,15.61,15.61,194600.0
2012-03-09 13:10:00,15.61,15.68,15.61,15.67,550200.0,15.61,15.68,15.61,15.67,550200.0
2012-03-09 13:15:00,15.68,15.69,15.61,15.61,383600.0,15.68,15.69,15.61,15.61,383600.0
2012-03-09 13:20:00,15.6,15.61,15.54,15.55,396200.0,15.6,15.61,15.54,15.55,396200.0
2012-03-09 13:25:00,15.54,15.59,15.53,15.59,490700.0,15.54,15.59,15.53,15.59,490700.0
2012-03-09 13:30:00,15.58,15.68,15.58,15.68,644000.0,15.58,15.68,15.58,15.68,644000.0
2012-03-09 13:35:00,15.67,15.75,15.67,15.72,916300.0,15.67,15.75,15.67,15.72,916300.0
2012-03-09 13:40:00,15.73,15.73,15.66,15.69,434700.0,15.73,15.73,15.66,15.69,434700.0
2012-03-09 13:45:00,15.7,15.71,15.69,15.7,195300.0,15.7,15.71,15.69,15.7,195300.0
2012-03-09 13:50:00,15.7,15.7,15.65,15.66,203000.0,15.7,15.7,15.65,15.66,203000.0
2012-03-09 13:55:00,15.65,15.66,15.63,15.66,284200.0,15.65,15.66,15.63,15.66,284200.0
2012-03-09 14:00:00,15.66,15.69,15.66,15.67,191100.0,15.66,15.69,15.66,15.67,191100.0
2012-03-09 14:05:00,15.67,15.68,15.64,15.65,239400.0,15.67,15.68,15.64,15.65,239400.0
2012-03-09 14:10:00,15.65,15.65,15.59,15.63,466200.0,15.65,15.65,15.59,15.63,466200.0
2012-03-09 14:15:00,15.62,15.62,15.59,15.59,235200.0,15.62,15.62,15.59,15.59,235200.0
2012-03-09 14:20:00,15.59,15.64,15.59,15.63,249200.0,15.59,15.64,15.59,15.63,249200.0
2012-03-09 14:25:00,15.62,15.65,15.61,15.64,184100.0,15.62,15.65,15.61,15.64,184100.0
2012-03-09 14:30:00,15.64,15.65,15.63,15.63,327600.0,15.64,15.65,15.63,15.63,327600.0
2012-03-09 14:35:00,15.64,15.65,15.63,15.64,94500.0,15.64,15.65,15.63,15.64,94500.0
2012-03-09 14:40:00,15.64,15.65,15.59,15.59,133700.0,15.64,15.65,15.59,15.59,133700.0
2012-03-09 14:45:00,15.6,15.63,15.59,15.59,272300.0,15.6,15.63,15.59,15.59,272300.0
2012-03-09 14:50:00,15.6,15.63,15.59,15.59,357700.0,15.6,15.63,15.59,15.59,357700.0
2012-03-09 14:55:00,15.59,15.61,15.57,15.59,460600.0,15.59,15.61,15.57,15.59,460600.0
2012-03-09 15:00:00,15.59,15.59,15.55,15.55,382200.0,15.59,15.59,15.55,15.55,382200.0
2012-03-09 15:05:00,15.55,15.58,15.54,15.55,333200.0,15.55,15.58,15.54,15.55,333200.0
2012-03-09 15:10:00,15.56,15.56,15.54,15.56,191100.0,15.56,15.56,15.54,15.56,191100.0
2012-03-09 15:15:00,15.56,15.56,15.54,15.55,128800.0,15.56,15.56,15.54,15.55,128800.0
2012-03-09 15:20:00,15.55,15.55,15.48,15.49,408100.0,15.55,15.55,15.48,15.49,408100.0
2012-03-09 15:25:00,15.48,15.52,15.46,15.48,449400.0,15.48,15.52,15.46,15.48,449400.0
2012-03-09 15:30:00,15.48,15.55,15.46,15.52,378700.0,15.48,15.55,15.46,15.52,378700.0
2012-03-09 15:35:00,15.51,15.54,15.51,15.54,315700.0,15.51,15.54,15.51,15.54,315700.0
2012-03-09 15:40:00,15.54,15.59,15.51,15.57,469700.0,15.54,15.59,15.51,15.57,469700.0
2012-03-09 15:45:00,15.57,15.6,15.55,15.58,729400.0,15.57,15.6,15.55,15.58,729400.0
2012-03-09 15:50:00,15.58,15.6,15.56,15.58,482300.0,15.58,15.6,15.56,15.58,482300.0
2012-03-09 15:55:00,15.58,15.59,15.55,15.59,1236200.0,15.58,15.59,15.55,15.59,1236200.0
2012-03-12 09:30:00,15.39,15.53,15.32,15.49,819700.0,15.39,15.53,15.32,15.49,819700.0
2012-03-12 09:35:00,15.49,15.69,15.46,15.66,883400.0,15.49,15.69,15.46,15.66,883400.0
2012-03-12 09:40:00,15.66,15.82,15.64,15.74,820400.0,15.66,15.82,15.64,15.74,820400.0
2012-03-12 09:45:00,15.73,15.76,15.68,15.7,427000.0,15.73,15.76,15.68,15.7,427000.0
2012-03-12 09:50:00,15.7,15.77,15.68,15.73,509600.0,15.7,15.77,15.68,15.73,509600.0
2012-03-12 09:55:00,15.72,15.75,15.71,15.74,241500.0,15.72,15.75,15.71,15.74,241500.0
2012-03-12 10:00:00,15.74,15.74,15.63,15.64,665000.0,15.74,15.74,15.63,15.64,665000.0
2012-03-12 10:05:00,15.65,15.65,15.48,15.53,1083600.0,15.65,15.65,15.48,15.53,1083600.0
2012-03-12 10:10:00,15.52,15.53,15.41,15.49,1066800.0,15.52,15.53,15.41,15.49,1066800.0
2012-03-12 10:15:00,15.48,15.58,15.47,15.58,533400.0,15.48,15.58,15.47,15.58,533400.0
2012-03-12 10:20:00,15.58,15.62,15.5,15.51,536900.0,15.58,15.62,15.5,15.51,536900.0
2012-03-12 10:25:00,15.5,15.54,15.46,15.49,304500.0,15.5,15.54,15.46,15.49,304500.0
2012-03-12 10:30:00,15.49,15.52,15.44,15.49,277200.0,15.49,15.52,15.44,15.49,277200.0
2012-03-12 10:35:00,15.49,15.49,15.38,15.39,361900.0,15.49,15.49,15.38,15.39,361900.0
2012-03-12 10:40:00,15.39,15.48,15.38,15.48,1045100.0,15.39,15.48,15.38,15.48,1045100.0
2012-03-12 10:45:00,15.49,15.49,15.44,15.44,826000.0,15.49,15.49,15.44,15.44,826000.0
2012-03-12 10:50:00,15.45,15.49,15.42,15.48,469700.0,15.45,15.49,15.42,15.48,469700.0
2012-03-12 10:55:00,15.48,15.52,15.46,15.49,879900.0,15.48,15.52,15.46,15.49,879900.0
2012-03-12 11:00:00,15.49,15.52,15.47,15.51,623000.0,15.49,15.52,15.47,15.51,623000.0
2012-03-12 11:05:00,15.49,15.55,15.49,15.5,471800.0,15.49,15.55,15.49,15.5,471800.0
2012-03-12 11:10:00,15.49,15.52,15.46,15.47,259700.0,15.49,15.52,15.46,15.47,259700.0
2012-03-12 11:15:00,15.47,15.48,15.39,15.39,371700.0,15.47,15.48,15.39,15.39,371700.0
2012-03-12 11:20:00,15.39,15.42,15.36,15.38,331100.0,15.39,15.42,15.36,15.38,331100.0
2012-03-12 11:25:00,15.37,15.42,15.37,15.41,341600.0,15.37,15.42,15.37,15.41,341600.0
2012-03-12 11:30:00,15.41,15.42,15.36,15.37,324100.0,15.41,15.42,15.36,15.37,324100.0
2012-03-12 11:35:00,15.36,15.38,15.35,15.36,305200.0,15.36,15.38,15.35,15.36,305200.0
2012-03-12 11:40:00,15.36,15.36,15.26,15.26,975100.0,15.36,15.36,15.26,15.26,975100.0
2012-03-12 11:45:00,15.27,15.32,15.26,15.29,572600.0,15.27,15.32,15.26,15.29,572600.0
2012-03-12 11:50:00,15.29,15.31,15.24,15.31,448000.0,15.29,15.31,15.24,15.31,448000.0
2012-03-12 11:55:00,15.31,15.36,15.31,15.32,377300.0,15.31,15.36,15.31,15.32,377300.0
2012-03-12 12:00:00,15.32,15.33,15.3,15.32,197400.0,15.32,15.33,15.3,15.32,197400.0
2012-03-12 12:05:00,15.31,15.31,15.27,15.29,286300.0,15.31,15.31,15.27,15.29,286300.0
2012-03-12 12:10:00,15.3,15.32,15.28,15.3,241500.0,15.3,15.32,15.28,15.3,241500.0
2012-03-12 12:15:00,15.3,15.31,15.23,15.24,653800.0,15.3,15.31,15.23,15.24,653800.0
2012-03-12 12:20:00,15.25,15.27,15.19,15.21,511000.0,15.25,15.27,15.19,15.21,511000.0
2012-03-12 12:25:00,15.22,15.23,15.18,15.21,672700.0,15.22,15.23,15.18,15.21,672700.0
2012-03-12 12:30:00,15.21,15.23,15.16,15.17,546000.0,15.21,15.23,15.16,15.17,546000.0
2012-03-12 12:35:00,15.16,15.16,15.08,15.13,1082200.0,15.16,15.16,15.08,15.13,1082200.0
2012-03-12 12:40:00,15.13,15.19,15.13,15.15,432600.0,15.13,15.19,15.13,15.15,432600.0
2012-03-12 12:45:00,15.15,15.16,15.13,15.16,171500.0,15.15,15.16,15.13,15.16,171500.0
2012-03-12 12:50:00,15.16,15.17,15.14,15.17,228200.0,15.16,15.17,15.14,15.17,228200.0
2012-03-12 12:55:00,15.17,15.2,15.15,15.17,223300.0,15.17,15.2,15.15,15.17,223300.0
2012-03-12 13:00:00,15.18,15.18,15.13,15.14,395500.0,15.18,15.18,15.13,15.14,395500.0
2012-03-12 13:05:00,15.13,15.14,15.1,15.11,333900.0,15.13,15.14,15.1,15.11,333900.0
2012-03-12 13:10:00,15.11,15.15,15.11,15.12,277900.0,15.11,15.15,15.11,15.12,277900.0
2012-03-12 13:15:00,15.12,15.15,15.11,15.14,155400.0,15.12,15.15,15.11,15.14,155400.0
2012-03-12 13:20:00,15.14,15.19,15.13,15.19,322000.0,15.14,15.19,15.13,15.19,322000.0
2012-03-12 13:25:00,15.19,15.19,15.16,15.17,130900.0,15.19,15.19,15.16,15.17,130900.0
2012-03-12 13:30:00,15.17,15.2,15.16,15.2,186200.0,15.17,15.2,15.16,15.2,186200.0
2012-03-12 13:35:00,15.19,15.21,15.18,15.19,336000.0,15.19,15.21,15.18,15.19,336000.0
2012-03-12 13:40:00,15.2,15.2,15.16,15.17,221200.0,15.2,15.2,15.16,15.17,221200.0
2012-03-12 13:45:00,15.17,15.17,15.14,15.15,276500.0,15.17,15.17,15.14,15.15,276500.0
2012-03-12 13:50:00,15.15,15.15,15.11,15.14,342300.0,15.15,15.15,15.11,15.14,342300.0
2012-03-12 13:55:00,15.14,15.16,15.12,15.12,424900.0,15.14,15.16,15.12,15.12,424900.0
2012-03-12 14:00:00,15.12,15.17,15.12,15.16,262500.0,15.12,15.17,15.12,15.16,262500.0
2012-03-12 14:05:00,15.15,15.15,15.13,15.14,180600.0,15.15,15.15,15.13,15.14,180600.0
2012-03-12 14:10:00,15.14,15.17,15.14,15.17,208600.0,15.14,15.17,15.14,15.17,208600.0
2012-03-12 14:15:00,15.17,15.19,15.13,15.16,189700.0,15.17,15.19,15.13,15.16,189700.0
2012-03-12 14:20:00,15.16,15.17,15.15,15.15,127400.0,15.16,15.17,15.15,15.15,127400.0
2012-03-12 14:25:00,15.15,15.15,15.13,15.13,216300.0,15.15,15.15,15.13,15.13,216300.0
2012-03-12 14:30:00,15.13,15.15,15.13,15.15,168000.0,15.13,15.15,15.13,15.15,168000.0
2012-03-12 14:35:00,15.15,15.15,15.13,15.13,102200.0,15.15,15.15,15.13,15.13,102200.0
2012-03-12 14:40:00,15.13,15.17,15.13,15.15,161700.0,15.13,15.17,15.13,15.15,161700.0
2012-03-12 14:45:00,15.14,15.15,15.13,15.15,85400.0,15.14,15.15,15.13,15.15,85400.0
2012-03-12 14:50:00,15.15,15.16,15.14,15.16,150500.0,15.15,15.16,15.14,15.16,150500.0
2012-03-12 14:55:00,15.16,15.17,15.15,15.15,164500.0,15.16,15.17,15.15,15.15,164500.0
2012-03-12 15:00:00,15.15,15.17,15.14,15.15,162400.0,15.15,15.17,15.14,15.15,162400.0
2012-03-12 15:05:00,15.15,15.17,15.14,15.16,164500.0,15.15,15.17,15.14,15.16,164500.0
2012-03-12 15:10:00,15.16,15.17,15.14,15.15,134400.0,15.16,15.17,15.14,15.15,134400.0
2012-03-12 15:15:00,15.15,15.19,15.15,15.16,355600.0,15.15,15.19,15.15,15.16,355600.0
2012-03-12 15:20:00,15.16,15.19,15.16,15.16,245000.0,15.16,15.19,15.16,15.16,245000.0
2012-03-12 15:25:00,15.17,15.18,15.16,15.16,125300.0,15.17,15.18,15.16,15.16,125300.0
2012-03-12 15:30:00,15.17,15.21,15.17,15.19,342300.0,15.17,15.21,15.17,15.19,342300.0
2012-03-12 15:35:00,15.19,15.21,15.18,15.2,343700.0,15.19,15.21,15.18,15.2,343700.0
2012-03-12 15:40:00,15.2,15.21,15.18,15.19,483700.0,15.2,15.21,15.18,15.19,483700.0
2012-03-12 15:45:00,15.19,15.21,15.17,15.19,518000.0,15.19,15.21,15.17,15.19,518000.0
2012-03-12 15:50:00,15.19,15.19,15.14,15.15,703500.0,15.19,15.19,15.14,15.15,703500.0
2012-03-12 15:55:00,15.16,15.18,15.09,15.17,2130100.0,15.16,15.18,15.09,15.17,2130100.0
2012-03-13 09:30:00,15.41,15.61,15.39,15.45,2360400.0,15.41,15.61,15.39,15.45,2360400.0
2012-03-13 09:35:00,15.46,15.57,15.46,15.49,870800.0,15.46,15.57,15.46,15.49,870800.0
2012-03-13 09:40:00,15.5,15.5,15.34,15.45,1001000.0,15.5,15.5,15.34,15.45,1001000.0
2012-03-13 09:45:00,15.46,15.48,15.39,15.4,686000.0,15.46,15.48,15.39,15.4,686000.0
2012-03-13 09:50:00,15.39,15.4,15.29,15.39,982800.0,15.39,15.4,15.29,15.39,982800.0
2012-03-13 09:55:00,15.39,15.44,15.33,15.36,533400.0,15.39,15.44,15.33,15.36,533400.0
2012-03-13 10:00:00,15.35,15.38,15.32,15.38,551600.0,15.35,15.38,15.32,15.38,551600.0
2012-03-13 10:05:00,15.36,15.39,15.23,15.39,900200.0,15.36,15.39,15.23,15.39,900200.0
2012-03-13 10:10:00,15.39,15.39,15.33,15.38,474600.0,15.39,15.39,15.33,15.38,474600.0
2012-03-13 10:15:00,15.37,15.38,15.33,15.33,207200.0,15.37,15.38,15.33,15.33,207200.0
2012-03-13 10:20:00,15.33,15.36,15.31,15.33,221900.0,15.33,15.36,15.31,15.33,221900.0
2012-03-13 10:25:00,15.34,15.38,15.33,15.35,375900.0,15.34,15.38,15.33,15.35,375900.0
2012-03-13 10:30:00,15.35,15.37,15.31,15.32,235200.0,15.35,15.37,15.31,15.32,235200.0
2012-03-13 10:35:00,15.32,15.35,15.27,15.33,430500.0,15.32,15.35,15.27,15.33,430500.0
2012-03-13 10:40:00,15.34,15.37,15.27,15.29,418600.0,15.34,15.37,15.27,15.29,418600.0
2012-03-13 10:45:00,15.3,15.33,15.29,15.32,169400.0,15.3,15.33,15.29,15.32,169400.0
2012-03-13 10:50:00,15.32,15.35,15.31,15.34,277900.0,15.32,15.35,15.31,15.34,277900.0
2012-03-13 10:55:00,15.34,15.35,15.31,15.33,242900.0,15.34,15.35,15.31,15.33,242900.0
2012-03-13 11:00:00,15.31,15.33,15.31,15.32,285600.0,15.31,15.33,15.31,15.32,285600.0
2012-03-13 11:05:00,15.32,15.33,15.31,15.32,96600.0,15.32,15.33,15.31,15.32,96600.0
2012-03-13 11:10:00,15.32,15.33,15.3,15.3,179200.0,15.32,15.33,15.3,15.3,179200.0
2012-03-13 11:15:00,15.3,15.32,15.29,15.31,97300.0,15.3,15.32,15.29,15.31,97300.0
2012-03-13 11:20:00,15.31,15.33,15.27,15.32,292600.0,15.31,15.33,15.27,15.32,292600.0
2012-03-13 11:25:00,15.32,15.34,15.31,15.33,211400.0,15.32,15.34,15.31,15.33,211400.0
2012-03-13 11:30:00,15.32,15.35,15.31,15.33,338100.0,15.32,15.35,15.31,15.33,338100.0
2012-03-13 11:35:00,15.33,15.34,15.32,15.34,246400.0,15.33,15.34,15.32,15.34,246400.0
2012-03-13 11:40:00,15.34,15.34,15.31,15.32,107100.0,15.34,15.34,15.31,15.32,107100.0
2012-03-13 11:45:00,15.32,15.33,15.31,15.31,147700.0,15.32,15.33,15.31,15.31,147700.0
2012-03-13 11:50:00,15.31,15.33,15.31,15.31,212100.0,15.31,15.33,15.31,15.31,212100.0
2012-03-13 11:55:00,15.31,15.32,15.31,15.31,222600.0,15.31,15.32,15.31,15.31,222600.0
2012-03-13 12:00:00,15.31,15.31,15.24,15.26,448000.0,15.31,15.31,15.24,15.26,448000.0
2012-03-13 12:05:00,15.26,15.31,15.26,15.28,247100.0,15.26,15.31,15.26,15.28,247100.0
2012-03-13 12:10:00,15.28,15.29,15.22,15.22,352100.0,15.28,15.29,15.22,15.22,352100.0
2012-03-13 12:15:00,15.22,15.28,15.2,15.27,511700.0,15.22,15.28,15.2,15.27,511700.0
2012-03-13 12:20:00,15.27,15.28,15.25,15.26,152600.0,15.27,15.28,15.25,15.26,152600.0
2012-03-13 12:25:00,15.27,15.28,15.26,15.26,153300.0,15.27,15.28,15.26,15.26,153300.0
2012-03-13 12:30:00,15.27,15.27,15.22,15.22,156100.0,15.27,15.27,15.22,15.22,156100.0
2012-03-13 12:35:00,15.23,15.23,15.19,15.2,275100.0,15.23,15.23,15.19,15.2,275100.0
2012-03-13 12:40:00,15.2,15.21,15.13,15.14,501200.0,15.2,15.21,15.13,15.14,501200.0
2012-03-13 12:45:00,15.14,15.2,15.14,15.16,434700.0,15.14,15.2,15.14,15.16,434700.0
2012-03-13 12:50:00,15.16,15.19,15.16,15.17,207900.0,15.16,15.19,15.16,15.17,207900.0
2012-03-13 12:55:00,15.18,15.18,15.16,15.16,308000.0,15.18,15.18,15.16,15.16,308000.0
2012-03-13 13:00:00,15.17,15.2,15.17,15.2,172200.0,15.17,15.2,15.17,15.2,172200.0
2012-03-13 13:05:00,15.2,15.21,15.19,15.2,83300.0,15.2,15.21,15.19,15.2,83300.0
2012-03-13 13:10:00,15.2,15.21,15.2,15.2,119000.0,15.2,15.21,15.2,15.2,119000.0
2012-03-13 13:15:00,15.2,15.21,15.16,15.21,440300.0,15.2,15.21,15.16,15.21,440300.0
2012-03-13 13:20:00,15.21,15.21,15.19,15.21,148400.0,15.21,15.21,15.19,15.21,148400.0
2012-03-13 13:25:00,15.21,15.29,15.21,15.29,454300.0,15.21,15.29,15.21,15.29,454300.0
2012-03-13 13:30:00,15.26,15.27,15.24,15.26,116900.0,15.26,15.27,15.24,15.26,116900.0
2012-03-13 13:35:00,15.25,15.27,15.23,15.23,207200.0,15.25,15.27,15.23,15.23,207200.0
2012-03-13 13:40:00,15.24,15.25,15.23,15.24,95900.0,15.24,15.25,15.23,15.24,95900.0
2012-03-13 13:45:00,15.24,15.24,15.22,15.24,57400.0,15.24,15.24,15.22,15.24,57400.0
2012-03-13 13:50:00,15.24,15.24,15.22,15.22,84700.0,15.24,15.24,15.22,15.22,84700.0
2012-03-13 13:55:00,15.22,15.23,15.18,15.19,133000.0,15.22,15.23,15.18,15.19,133000.0
2012-03-13 14:00:00,15.19,15.19,15.16,15.17,461300.0,15.19,15.19,15.16,15.17,461300.0
2012-03-13 14:05:00,15.16,15.17,15.15,15.16,382900.0,15.16,15.17,15.15,15.16,382900.0
2012-03-13 14:10:00,15.16,15.17,15.13,15.16,373800.0,15.16,15.17,15.13,15.16,373800.0
2012-03-13 14:15:00,15.16,15.19,15.13,15.19,382200.0,15.16,15.19,15.13,15.19,382200.0
2012-03-13 14:20:00,15.19,15.22,15.17,15.18,274400.0,15.19,15.22,15.17,15.18,274400.0
2012-03-13 14:25:00,15.18,15.2,15.02,15.08,1381800.0,15.18,15.2,15.02,15.08,1381800.0
2012-03-13 14:30:00,15.08,15.13,15.08,15.11,387100.0,15.08,15.13,15.08,15.11,387100.0
2012-03-13 14:35:00,15.11,15.14,15.1,15.12,195300.0,15.11,15.14,15.1,15.12,195300.0
2012-03-13 14:40:00,15.12,15.13,15.09,15.11,137900.0,15.12,15.13,15.09,15.11,137900.0
2012-03-13 14:45:00,15.11,15.12,15.1,15.11,137200.0,15.11,15.12,15.1,15.11,137200.0
2012-03-13 14:50:00,15.11,15.11,15.06,15.07,393400.0,15.11,15.11,15.06,15.07,393400.0
2012-03-13 14:55:00,15.07,15.09,15.04,15.08,520800.0,15.07,15.09,15.04,15.08,520800.0
2012-03-13 15:00:00,15.08,15.13,15.08,15.11,259700.0,15.08,15.13,15.08,15.11,259700.0
2012-03-13 15:05:00,15.12,15.12,15.08,15.11,333200.0,15.12,15.12,15.08,15.11,333200.0
2012-03-13 15:10:00,15.11,15.2,15.11,15.19,580300.0,15.11,15.2,15.11,15.19,580300.0
2012-03-13 15:15:00,15.18,15.19,15.17,15.19,250600.0,15.18,15.19,15.17,15.19,250600.0
2012-03-13 15:20:00,15.19,15.19,15.18,15.18,263900.0,15.19,15.19,15.18,15.18,263900.0
2012-03-13 15:25:00,15.18,15.2,15.18,15.19,230300.0,15.18,15.2,15.18,15.19,230300.0
2012-03-13 15:30:00,15.19,15.2,15.18,15.19,274400.0,15.19,15.2,15.18,15.19,274400.0
2012-03-13 15:35:00,15.2,15.21,15.15,15.16,515900.0,15.2,15.21,15.15,15.16,515900.0
2012-03-13 15:40:00,15.16,15.18,15.13,15.14,575400.0,15.16,15.18,15.13,15.14,575400.0
2012-03-13 15:45:00,15.15,15.19,15.12,15.18,581700.0,15.15,15.19,15.12,15.18,581700.0
2012-03-13 15:50:00,15.19,15.21,15.18,15.19,426300.0,15.19,15.21,15.18,15.19,426300.0
2012-03-13 15:55:00,15.19,15.2,15.17,15.19,1178800.0,15.19,15.2,15.17,15.19,1178800.0
2012-03-14 09:30:00,15.12,15.14,14.97,15.04,987700.0,15.12,15.14,14.97,15.04,987700.0
2012-03-14 09:35:00,15.03,15.05,14.94,14.99,707700.0,15.03,15.05,14.94,14.99,707700.0
2012-03-14 09:40:00,14.99,15.07,14.94,15.06,574700.0,14.99,15.07,14.94,15.06,574700.0
2012-03-14 09:45:00,15.08,15.13,15.05,15.07,489300.0,15.08,15.13,15.05,15.07,489300.0
2012-03-14 09:50:00,15.07,15.07,15.0,15.02,352100.0,15.07,15.07,15.0,15.02,352100.0
2012-03-14 09:55:00,15.03,15.03,14.88,14.96,1372700.0,15.03,15.03,14.88,14.96,1372700.0
2012-03-14 10:00:00,14.96,14.96,14.82,14.86,1691200.0,14.96,14.96,14.82,14.86,1691200.0
2012-03-14 10:05:00,14.85,14.93,14.81,14.93,1296400.0,14.85,14.93,14.81,14.93,1296400.0
2012-03-14 10:10:00,14.93,14.99,14.91,14.97,731500.0,14.93,14.99,14.91,14.97,731500.0
2012-03-14 10:15:00,14.96,14.99,14.87,14.88,513100.0,14.96,14.99,14.87,14.88,513100.0
2012-03-14 10:20:00,14.9,14.95,14.89,14.93,708400.0,14.9,14.95,14.89,14.93,708400.0
2012-03-14 10:25:00,14.93,14.97,14.91,14.93,492800.0,14.93,14.97,14.91,14.93,492800.0
2012-03-14 10:30:00,14.91,14.94,14.89,14.91,237300.0,14.91,14.94,14.89,14.91,237300.0
2012-03-14 10:35:00,14.92,14.92,14.9,14.9,225400.0,14.92,14.92,14.9,14.9,225400.0
2012-03-14 10:40:00,14.9,14.92,14.81,14.85,669900.0,14.9,14.92,14.81,14.85,669900.0
2012-03-14 10:45:00,14.86,14.86,14.82,14.83,327600.0,14.86,14.86,14.82,14.83,327600.0
2012-03-14 10:50:00,14.83,14.84,14.77,14.78,1007300.0,14.83,14.84,14.77,14.78,1007300.0
2012-03-14 10:55:00,14.78,14.83,14.76,14.82,668500.0,14.78,14.83,14.76,14.82,668500.0
2012-03-14 11:00:00,14.82,14.83,14.79,14.83,241500.0,14.82,14.83,14.79,14.83,241500.0
2012-03-14 11:05:00,14.83,14.92,14.82,14.92,624400.0,14.83,14.92,14.82,14.92,624400.0
2012-03-14 11:10:00,14.92,14.98,14.9,14.97,868700.0,14.92,14.98,14.9,14.97,868700.0
2012-03-14 11:15:00,14.96,14.98,14.9,14.92,470400.0,14.96,14.98,14.9,14.92,470400.0
2012-03-14 11:20:00,14.92,14.95,14.87,14.87,420000.0,14.92,14.95,14.87,14.87,420000.0
2012-03-14 11:25:00,14.87,14.91,14.86,14.9,399000.0,14.87,14.91,14.86,14.9,399000.0
2012-03-14 11:30:00,14.9,14.91,14.87,14.88,136500.0,14.9,14.91,14.87,14.88,136500.0
2012-03-14 11:35:00,14.88,14.89,14.81,14.85,328300.0,14.88,14.89,14.81,14.85,328300.0
2012-03-14 11:40:00,14.85,14.87,14.82,14.82,177100.0,14.85,14.87,14.82,14.82,177100.0
2012-03-14 11:45:00,14.82,14.87,14.81,14.86,367500.0,14.82,14.87,14.81,14.86,367500.0
2012-03-14 11:50:00,14.87,14.9,14.86,14.87,297500.0,14.87,14.9,14.86,14.87,297500.0
2012-03-14 11:55:00,14.87,14.88,14.84,14.84,173600.0,14.87,14.88,14.84,14.84,173600.0
2012-03-14 12:00:00,14.84,14.84,14.79,14.79,397600.0,14.84,14.84,14.79,14.79,397600.0
2012-03-14 12:05:00,14.79,14.82,14.79,14.79,256200.0,14.79,14.82,14.79,14.79,256200.0
2012-03-14 12:10:00,14.79,14.82,14.77,14.79,479500.0,14.79,14.82,14.77,14.79,479500.0
2012-03-14 12:15:00,14.78,14.79,14.7,14.71,844900.0,14.78,14.79,14.7,14.71,844900.0
2012-03-14 12:20:00,14.71,14.75,14.71,14.75,732200.0,14.71,14.75,14.71,14.75,732200.0
2012-03-14 12:25:00,14.75,14.79,14.74,14.78,253400.0,14.75,14.79,14.74,14.78,253400.0
2012-03-14 12:30:00,14.78,14.8,14.74,14.76,291900.0,14.78,14.8,14.74,14.76,291900.0
2012-03-14 12:35:00,14.76,14.77,14.74,14.76,271600.0,14.76,14.77,14.74,14.76,271600.0
2012-03-14 12:40:00,14.77,14.78,14.74,14.75,173600.0,14.77,14.78,14.74,14.75,173600.0
2012-03-14 12:45:00,14.76,14.78,14.74,14.78,165200.0,14.76,14.78,14.74,14.78,165200.0
2012-03-14 12:50:00,14.77,14.78,14.75,14.77,284200.0,14.77,14.78,14.75,14.77,284200.0
2012-03-14 12:55:00,14.76,14.84,14.75,14.84,473900.0,14.76,14.84,14.75,14.84,473900.0
2012-03-14 13:00:00,14.84,14.87,14.82,14.84,417200.0,14.84,14.87,14.82,14.84,417200.0
2012-03-14 13:05:00,14.83,14.84,14.81,14.83,182000.0,14.83,14.84,14.81,14.83,182000.0
2012-03-14 13:10:00,14.83,14.86,14.83,14.83,195300.0,14.83,14.86,14.83,14.83,195300.0
2012-03-14 13:15:00,14.83,14.86,14.83,14.83,146300.0,14.83,14.86,14.83,14.83,146300.0
2012-03-14 13:20:00,14.83,14.89,14.83,14.86,494200.0,14.83,14.89,14.83,14.86,494200.0
2012-03-14 13:25:00,14.87,14.88,14.86,14.87,191800.0,14.87,14.88,14.86,14.87,191800.0
2012-03-14 13:30:00,14.87,15.03,14.87,14.91,340200.0,14.87,15.03,14.87,14.91,340200.0
2012-03-14 13:35:00,14.91,14.91,14.84,14.85,277900.0,14.91,14.91,14.84,14.85,277900.0
2012-03-14 13:40:00,14.85,14.86,14.83,14.84,228200.0,14.85,14.86,14.83,14.84,228200.0
2012-03-14 13:45:00,14.85,14.86,14.83,14.85,151200.0,14.85,14.86,14.83,14.85,151200.0
2012-03-14 13:50:00,14.85,14.86,14.83,14.85,130900.0,14.85,14.86,14.83,14.85,130900.0
2012-03-14 13:55:00,14.85,14.85,14.8,14.81,325500.0,14.85,14.85,14.8,14.81,325500.0
2012-03-14 14:00:00,14.81,14.85,14.8,14.83,240800.0,14.81,14.85,14.8,14.83,240800.0
2012-03-14 14:05:00,14.82,14.85,14.81,14.83,100800.0,14.82,14.85,14.81,14.83,100800.0
2012-03-14 14:10:00,14.83,14.83,14.8,14.8,170100.0,14.83,14.83,14.8,14.8,170100.0
2012-03-14 14:15:00,14.8,14.82,14.78,14.78,285600.0,14.8,14.82,14.78,14.78,285600.0
2012-03-14 14:20:00,14.79,14.8,14.77,14.78,226800.0,14.79,14.8,14.77,14.78,226800.0
2012-03-14 14:25:00,14.78,14.8,14.77,14.78,181300.0,14.78,14.8,14.77,14.78,181300.0
2012-03-14 14:30:00,14.78,14.8,14.76,14.77,223300.0,14.78,14.8,14.76,14.77,223300.0
2012-03-14 14:35:00,14.77,14.79,14.76,14.78,210700.0,14.77,14.79,14.76,14.78,210700.0
2012-03-14 14:40:00,14.78,14.81,14.77,14.8,133700.0,14.78,14.81,14.77,14.8,133700.0
2012-03-14 14:45:00,14.8,14.84,14.8,14.83,173600.0,14.8,14.84,14.8,14.83,173600.0
2012-03-14 14:50:00,14.83,14.86,14.82,14.85,242900.0,14.83,14.86,14.82,14.85,242900.0
2012-03-14 14:55:00,14.84,14.89,14.84,14.87,464100.0,14.84,14.89,14.84,14.87,464100.0
2012-03-14 15:00:00,14.87,14.88,14.83,14.85,273700.0,14.87,14.88,14.83,14.85,273700.0
2012-03-14 15:05:00,14.84,14.89,14.84,14.87,289100.0,14.84,14.89,14.84,14.87,289100.0
2012-03-14 15:10:00,14.87,14.9,14.86,14.9,283500.0,14.87,14.9,14.86,14.9,283500.0
2012-03-14 15:15:00,14.9,14.92,14.87,14.89,242200.0,14.9,14.92,14.87,14.89,242200.0
2012-03-14 15:20:00,14.91,14.96,14.9,14.95,468300.0,14.91,14.96,14.9,14.95,468300.0
2012-03-14 15:25:00,14.95,14.97,14.91,14.93,679000.0,14.95,14.97,14.91,14.93,679000.0
2012-03-14 15:30:00,14.93,14.99,14.92,14.98,831600.0,14.93,14.99,14.92,14.98,831600.0
2012-03-14 15:35:00,14.98,15.02,14.97,15.02,1059100.0,14.98,15.02,14.97,15.02,1059100.0
2012-03-14 15:40:00,15.01,15.03,14.97,15.01,531300.0,15.01,15.03,14.97,15.01,531300.0
2012-03-14 15:45:00,15.01,15.03,14.99,15.01,587300.0,15.01,15.03,14.99,15.01,587300.0
2012-03-14 15:50:00,15.01,15.06,15.0,15.04,745500.0,15.01,15.06,15.0,15.04,745500.0
2012-03-14 15:55:00,15.04,15.04,15.02,15.03,1080100.0,15.04,15.04,15.02,15.03,1080100.0
2012-03-15 09:30:00,15.05,15.1,15.0,15.1,632100.0,15.05,15.1,15.0,15.1,632100.0
2012-03-15 09:35:00,15.1,15.26,15.1,15.22,1159200.0,15.1,15.26,15.1,15.22,1159200.0
2012-03-15 09:40:00,15.23,15.27,15.11,15.14,1003800.0,15.23,15.27,15.11,15.14,1003800.0
2012-03-15 09:45:00,15.14,15.14,15.05,15.09,624400.0,15.14,15.14,15.05,15.09,624400.0
2012-03-15 09:50:00,15.1,15.21,15.1,15.13,638400.0,15.1,15.21,15.1,15.13,638400.0
2012-03-15 09:55:00,15.12,15.17,15.11,15.14,508200.0,15.12,15.17,15.11,15.14,508200.0
2012-03-15 10:00:00,15.14,15.21,15.14,15.17,440300.0,15.14,15.21,15.14,15.17,440300.0
2012-03-15 10:05:00,15.16,15.24,15.09,15.11,803600.0,15.16,15.24,15.09,15.11,803600.0
2012-03-15 10:10:00,15.09,15.11,15.06,15.07,487900.0,15.09,15.11,15.06,15.07,487900.0
2012-03-15 10:15:00,15.07,15.15,15.06,15.15,317800.0,15.07,15.15,15.06,15.15,317800.0
2012-03-15 10:20:00,15.16,15.17,15.12,15.13,189700.0,15.16,15.17,15.12,15.13,189700.0
2012-03-15 10:25:00,15.12,15.15,15.09,15.12,280700.0,15.12,15.15,15.09,15.12,280700.0
2012-03-15 10:30:00,15.13,15.2,15.12,15.17,322700.0,15.13,15.2,15.12,15.17,322700.0
2012-03-15 10:35:00,15.17,15.19,15.15,15.15,220500.0,15.17,15.19,15.15,15.15,220500.0
2012-03-15 10:40:00,15.15,15.19,15.15,15.19,326200.0,15.15,15.19,15.15,15.19,326200.0
2012-03-15 10:45:00,15.19,15.2,15.15,15.15,520800.0,15.19,15.2,15.15,15.15,520800.0
2012-03-15 10:50:00,15.15,15.27,15.11,15.26,1136800.0,15.15,15.27,15.11,15.26,1136800.0
2012-03-15 10:55:00,15.26,15.34,15.23,15.33,1251600.0,15.26,15.34,15.23,15.33,1251600.0
2012-03-15 11:00:00,15.34,15.44,15.34,15.37,1651300.0,15.34,15.44,15.34,15.37,1651300.0
2012-03-15 11:05:00,15.37,15.38,15.29,15.33,725900.0,15.37,15.38,15.29,15.33,725900.0
2012-03-15 11:10:00,15.33,15.37,15.32,15.32,227500.0,15.33,15.37,15.32,15.32,227500.0
2012-03-15 11:15:00,15.34,15.36,15.31,15.35,427000.0,15.34,15.36,15.31,15.35,427000.0
2012-03-15 11:20:00,15.36,15.43,15.34,15.43,655200.0,15.36,15.43,15.34,15.43,655200.0
2012-03-15 11:25:00,15.43,15.45,15.4,15.43,815500.0,15.43,15.45,15.4,15.43,815500.0
2012-03-15 11:30:00,15.43,15.49,15.43,15.49,711900.0,15.43,15.49,15.43,15.49,711900.0
2012-03-15 11:35:00,15.48,15.49,15.41,15.46,594300.0,15.48,15.49,15.41,15.46,594300.0
2012-03-15 11:40:00,15.46,15.51,15.45,15.5,770000.0,15.46,15.51,15.45,15.5,770000.0
2012-03-15 11:45:00,15.49,15.5,15.44,15.46,569800.0,15.49,15.5,15.44,15.46,569800.0
2012-03-15 11:50:00,15.46,15.49,15.45,15.49,417200.0,15.46,15.49,15.45,15.49,417200.0
2012-03-15 11:55:00,15.5,15.51,15.4,15.43,555800.0,15.5,15.51,15.4,15.43,555800.0
2012-03-15 12:00:00,15.43,15.48,15.42,15.46,384300.0,15.43,15.48,15.42,15.46,384300.0
2012-03-15 12:05:00,15.46,15.52,15.45,15.51,636300.0,15.46,15.52,15.45,15.51,636300.0
2012-03-15 12:10:00,15.52,15.52,15.46,15.51,337400.0,15.52,15.52,15.46,15.51,337400.0
2012-03-15 12:15:00,15.49,15.55,15.49,15.52,367500.0,15.49,15.55,15.49,15.52,367500.0
2012-03-15 12:20:00,15.53,15.54,15.5,15.53,445900.0,15.53,15.54,15.5,15.53,445900.0
2012-03-15 12:25:00,15.52,15.57,15.52,15.57,557200.0,15.52,15.57,15.52,15.57,557200.0
2012-03-15 12:30:00,15.57,15.57,15.54,15.56,429800.0,15.57,15.57,15.54,15.56,429800.0
2012-03-15 12:35:00,15.56,15.57,15.55,15.56,373100.0,15.56,15.57,15.55,15.56,373100.0
2012-03-15 12:40:00,15.56,15.63,15.56,15.59,911400.0,15.56,15.63,15.56,15.59,911400.0
2012-03-15 12:45:00,15.58,15.58,15.55,15.57,319900.0,15.58,15.58,15.55,15.57,319900.0
2012-03-15 12:50:00,15.56,15.63,15.55,15.61,231700.0,15.56,15.63,15.55,15.61,231700.0
2012-03-15 12:55:00,15.63,15.63,15.52,15.56,399000.0,15.63,15.63,15.52,15.56,399000.0
2012-03-15 13:00:00,15.55,15.56,15.5,15.56,351400.0,15.55,15.56,15.5,15.56,351400.0
2012-03-15 13:05:00,15.56,15.6,15.54,15.57,492100.0,15.56,15.6,15.54,15.57,492100.0
2012-03-15 13:10:00,15.57,15.58,15.55,15.55,201600.0,15.57,15.58,15.55,15.55,201600.0
2012-03-15 13:15:00,15.55,15.57,15.53,15.54,230300.0,15.55,15.57,15.53,15.54,230300.0
2012-03-15 13:20:00,15.54,15.56,15.54,15.55,189700.0,15.54,15.56,15.54,15.55,189700.0
2012-03-15 13:25:00,15.55,15.57,15.52,15.53,294700.0,15.55,15.57,15.52,15.53,294700.0
2012-03-15 13:30:00,15.54,15.55,15.52,15.54,332500.0,15.54,15.55,15.52,15.54,332500.0
2012-03-15 13:35:00,15.54,15.54,15.51,15.51,235200.0,15.54,15.54,15.51,15.51,235200.0
2012-03-15 13:40:00,15.51,15.54,15.51,15.52,263200.0,15.51,15.54,15.51,15.52,263200.0
2012-03-15 13:45:00,15.53,15.53,15.44,15.45,601300.0,15.53,15.53,15.44,15.45,601300.0
2012-03-15 13:50:00,15.44,15.48,15.44,15.44,348600.0,15.44,15.48,15.44,15.44,348600.0
2012-03-15 13:55:00,15.45,15.45,15.41,15.43,340900.0,15.45,15.45,15.41,15.43,340900.0
2012-03-15 14:00:00,15.43,15.45,15.42,15.44,286300.0,15.43,15.45,15.42,15.44,286300.0
2012-03-15 14:05:00,15.43,15.48,15.42,15.47,238700.0,15.43,15.48,15.42,15.47,238700.0
2012-03-15 14:10:00,15.48,15.48,15.45,15.46,163800.0,15.48,15.48,15.45,15.46,163800.0
2012-03-15 14:15:00,15.46,15.53,15.46,15.52,186900.0,15.46,15.53,15.46,15.52,186900.0
2012-03-15 14:20:00,15.52,15.54,15.52,15.53,255500.0,15.52,15.54,15.52,15.53,255500.0
2012-03-15 14:25:00,15.53,15.58,15.53,15.57,206500.0,15.53,15.58,15.53,15.57,206500.0
2012-03-15 14:30:00,15.57,15.6,15.56,15.58,240800.0,15.57,15.6,15.56,15.58,240800.0
2012-03-15 14:35:00,15.58,15.67,15.58,15.63,820400.0,15.58,15.67,15.58,15.63,820400.0
2012-03-15 14:40:00,15.64,15.64,15.61,15.63,356300.0,15.64,15.64,15.61,15.63,356300.0
2012-03-15 14:45:00,15.63,15.63,15.58,15.59,237300.0,15.63,15.63,15.58,15.59,237300.0
2012-03-15 14:50:00,15.6,15.64,15.59,15.62,155400.0,15.6,15.64,15.59,15.62,155400.0
2012-03-15 14:55:00,15.63,15.63,15.59,15.6,171500.0,15.63,15.63,15.59,15.6,171500.0
2012-03-15 15:00:00,15.61,15.62,15.59,15.6,237300.0,15.61,15.62,15.59,15.6,237300.0
2012-03-15 15:05:00,15.6,15.62,15.59,15.61,248500.0,15.6,15.62,15.59,15.61,248500.0
2012-03-15 15:10:00,15.61,15.64,15.6,15.63,270900.0,15.61,15.64,15.6,15.63,270900.0
2012-03-15 15:15:00,15.63,15.63,15.6,15.63,436100.0,15.63,15.63,15.6,15.63,436100.0
2012-03-15 15:20:00,15.62,15.63,15.6,15.61,203000.0,15.62,15.63,15.6,15.61,203000.0
2012-03-15 15:25:00,15.61,15.61,15.58,15.59,294000.0,15.61,15.61,15.58,15.59,294000.0
2012-03-15 15:30:00,15.6,15.64,15.59,15.63,684600.0,15.6,15.64,15.59,15.63,684600.0
2012-03-15 15:35:00,15.63,15.72,15.63,15.7,1254400.0,15.63,15.72,15.63,15.7,1254400.0
2012-03-15 15:40:00,15.7,15.81,15.69,15.79,1358700.0,15.7,15.81,15.69,15.79,1358700.0
2012-03-15 15:45:00,15.79,15.8,15.72,15.74,667100.0,15.79,15.8,15.72,15.74,667100.0
2012-03-15 15:50:00,15.74,15.78,15.74,15.78,784000.0,15.74,15.78,15.74,15.78,784000.0
2012-03-15 15:55:00,15.78,15.78,15.72,15.74,1253700.0,15.78,15.78,15.72,15.74,1253700.0
2012-03-16 09:30:00,15.76,15.77,15.58,15.63,1844500.0,15.76,15.77,15.58,15.63,1844500.0
2012-03-16 09:35:00,15.63,15.71,15.61,15.7,1059800.0,15.63,15.71,15.61,15.7,1059800.0
2012-03-16 09:40:00,15.7,15.76,15.58,15.6,1040200.0,15.7,15.76,15.58,15.6,1040200.0
2012-03-16 09:45:00,15.6,15.6,15.48,15.51,1187200.0,15.6,15.6,15.48,15.51,1187200.0
2012-03-16 09:50:00,15.51,15.57,15.5,15.55,959700.0,15.51,15.57,15.5,15.55,959700.0
2012-03-16 09:55:00,15.55,15.56,15.5,15.53,503300.0,15.55,15.56,15.5,15.53,503300.0
2012-03-16 10:00:00,15.53,15.56,15.44,15.46,693700.0,15.53,15.56,15.44,15.46,693700.0
2012-03-16 10:05:00,15.44,15.56,15.44,15.53,557900.0,15.44,15.56,15.44,15.53,557900.0
2012-03-16 10:10:00,15.53,15.54,15.5,15.52,235900.0,15.53,15.54,15.5,15.52,235900.0
2012-03-16 10:15:00,15.52,15.52,15.4,15.41,755300.0,15.52,15.52,15.4,15.41,755300.0
2012-03-16 10:20:00,15.41,15.48,15.37,15.47,970900.0,15.41,15.48,15.37,15.47,970900.0
2012-03-16 10:25:00,15.47,15.48,15.44,15.48,256200.0,15.47,15.48,15.44,15.48,256200.0
2012-03-16 10:30:00,15.49,15.6,15.47,15.6,761600.0,15.49,15.6,15.47,15.6,761600.0
2012-03-16 10:35:00,15.6,15.61,15.55,15.56,551600.0,15.6,15.61,15.55,15.56,551600.0
2012-03-16 10:40:00,15.56,15.59,15.53,15.53,291200.0,15.56,15.59,15.53,15.53,291200.0
2012-03-16 10:45:00,15.53,15.56,15.48,15.54,213500.0,15.53,15.56,15.48,15.54,213500.0
2012-03-16 10:50:00,15.54,15.55,15.48,15.51,182000.0,15.54,15.55,15.48,15.51,182000.0
2012-03-16 10:55:00,15.51,15.53,15.48,15.5,427000.0,15.51,15.53,15.48,15.5,427000.0
2012-03-16 11:00:00,15.5,15.5,15.39,15.46,511700.0,15.5,15.5,15.39,15.46,511700.0
2012-03-16 11:05:00,15.46,15.47,15.39,15.4,565600.0,15.46,15.47,15.39,15.4,565600.0
2012-03-16 11:10:00,15.4,15.47,15.4,15.41,304500.0,15.4,15.47,15.4,15.41,304500.0
2012-03-16 11:15:00,15.42,15.47,15.41,15.45,240100.0,15.42,15.47,15.41,15.45,240100.0
2012-03-16 11:20:00,15.45,15.48,15.45,15.45,345800.0,15.45,15.48,15.45,15.45,345800.0
2012-03-16 11:25:00,15.46,15.49,15.45,15.48,220500.0,15.46,15.49,15.45,15.48,220500.0
2012-03-16 11:30:00,15.47,15.55,15.46,15.54,378700.0,15.47,15.55,15.46,15.54,378700.0
2012-03-16 11:35:00,15.54,15.56,15.53,15.54,304500.0,15.54,15.56,15.53,15.54,304500.0
2012-03-16 11:40:00,15.54,15.54,15.48,15.5,354900.0,15.54,15.54,15.48,15.5,354900.0
2012-03-16 11:45:00,15.5,15.51,15.47,15.48,142100.0,15.5,15.51,15.47,15.48,142100.0
2012-03-16 11:50:00,15.49,15.52,15.48,15.5,331800.0,15.49,15.52,15.48,15.5,331800.0
2012-03-16 11:55:00,15.5,15.52,15.49,15.52,139300.0,15.5,15.52,15.49,15.52,139300.0
2012-03-16 12:00:00,15.52,15.54,15.52,15.52,112000.0,15.52,15.54,15.52,15.52,112000.0
2012-03-16 12:05:00,15.53,15.56,15.53,15.53,293300.0,15.53,15.56,15.53,15.53,293300.0
2012-03-16 12:10:00,15.54,15.57,15.53,15.56,188300.0,15.54,15.57,15.53,15.56,188300.0
2012-03-16 12:15:00,15.56,15.65,15.56,15.65,546000.0,15.56,15.65,15.56,15.65,546000.0
2012-03-16 12:20:00,15.65,15.69,15.63,15.69,571200.0,15.65,15.69,15.63,15.69,571200.0
2012-03-16 12:25:00,15.69,15.74,15.68,15.7,483000.0,15.69,15.74,15.68,15.7,483000.0
2012-03-16 12:30:00,15.71,15.71,15.67,15.68,198800.0,15.71,15.71,15.67,15.68,198800.0
2012-03-16 12:35:00,15.67,15.71,15.67,15.71,284900.0,15.67,15.71,15.67,15.71,284900.0
2012-03-16 12:40:00,15.72,15.9,15.71,15.86,1598100.0,15.72,15.9,15.71,15.86,1598100.0
2012-03-16 12:45:00,15.86,15.9,15.84,15.86,773500.0,15.86,15.9,15.84,15.86,773500.0
2012-03-16 12:50:00,15.86,15.87,15.81,15.84,752500.0,15.86,15.87,15.81,15.84,752500.0
2012-03-16 12:55:00,15.84,15.84,15.76,15.83,483000.0,15.84,15.84,15.76,15.83,483000.0
2012-03-16 13:00:00,15.83,15.83,15.76,15.78,242900.0,15.83,15.83,15.76,15.78,242900.0
2012-03-16 13:05:00,15.78,15.78,15.75,15.76,447300.0,15.78,15.78,15.75,15.76,447300.0
2012-03-16 13:10:00,15.76,15.83,15.75,15.83,396200.0,15.76,15.83,15.75,15.83,396200.0
2012-03-16 13:15:00,15.84,15.85,15.77,15.77,375200.0,15.84,15.85,15.77,15.77,375200.0
2012-03-16 13:20:00,15.77,15.78,15.76,15.76,158900.0,15.77,15.78,15.76,15.76,158900.0
2012-03-16 13:25:00,15.77,15.81,15.76,15.8,119700.0,15.77,15.81,15.76,15.8,119700.0
2012-03-16 13:30:00,15.79,15.81,15.77,15.79,141400.0,15.79,15.81,15.77,15.79,141400.0
2012-03-16 13:35:00,15.79,15.83,15.78,15.81,212100.0,15.79,15.83,15.78,15.81,212100.0
2012-03-16 13:40:00,15.81,15.82,15.79,15.82,88900.0,15.81,15.82,15.79,15.82,88900.0
2012-03-16 13:45:00,15.82,15.87,15.81,15.87,352100.0,15.82,15.87,15.81,15.87,352100.0
2012-03-16 13:50:00,15.87,15.93,15.87,15.92,749000.0,15.87,15.93,15.87,15.92,749000.0
2012-03-16 13:55:00,15.92,15.96,15.86,15.86,768600.0,15.92,15.96,15.86,15.86,768600.0
2012-03-16 14:00:00,15.87,15.9,15.87,15.89,306600.0,15.87,15.9,15.87,15.89,306600.0
2012-03-16 14:05:00,15.89,15.89,15.85,15.87,422100.0,15.89,15.89,15.85,15.87,422100.0
2012-03-16 14:10:00,15.87,15.88,15.82,15.84,340200.0,15.87,15.88,15.82,15.84,340200.0
2012-03-16 14:15:00,15.84,15.84,15.76,15.81,472500.0,15.84,15.84,15.76,15.81,472500.0
2012-03-16 14:20:00,15.81,15.83,15.81,15.82,238700.0,15.81,15.83,15.81,15.82,238700.0
2012-03-16 14:25:00,15.82,15.82,15.77,15.79,177800.0,15.82,15.82,15.77,15.79,177800.0
2012-03-16 14:30:00,15.79,15.8,15.75,15.77,219800.0,15.79,15.8,15.75,15.77,219800.0
2012-03-16 14:35:00,15.76,15.78,15.76,15.77,98700.0,15.76,15.78,15.76,15.77,98700.0
2012-03-16 14:40:00,15.77,15.8,15.77,15.78,107100.0,15.77,15.8,15.77,15.78,107100.0
2012-03-16 14:45:00,15.78,15.78,15.76,15.76,101500.0,15.78,15.78,15.76,15.76,101500.0
2012-03-16 14:50:00,15.77,15.77,15.75,15.76,106400.0,15.77,15.77,15.75,15.76,106400.0
2012-03-16 14:55:00,15.76,15.76,15.72,15.73,326200.0,15.76,15.76,15.72,15.73,326200.0
2012-03-16 15:00:00,15.73,15.74,15.72,15.73,242900.0,15.73,15.74,15.72,15.73,242900.0
2012-03-16 15:05:00,15.73,15.76,15.72,15.75,210000.0,15.73,15.76,15.72,15.75,210000.0
2012-03-16 15:10:00,15.76,15.78,15.74,15.77,322700.0,15.76,15.78,15.74,15.77,322700.0
2012-03-16 15:15:00,15.77,15.77,15.71,15.72,317100.0,15.77,15.77,15.71,15.72,317100.0
2012-03-16 15:20:00,15.71,15.73,15.68,15.7,391300.0,15.71,15.73,15.68,15.7,391300.0
2012-03-16 15:25:00,15.71,15.72,15.7,15.72,368200.0,15.71,15.72,15.7,15.72,368200.0
2012-03-16 15:30:00,15.71,15.72,15.65,15.68,510300.0,15.71,15.72,15.65,15.68,510300.0
2012-03-16 15:35:00,15.68,15.69,15.67,15.69,231700.0,15.68,15.69,15.67,15.69,231700.0
2012-03-16 15:40:00,15.68,15.71,15.68,15.71,250600.0,15.68,15.71,15.68,15.71,250600.0
2012-03-16 15:45:00,15.71,15.73,15.7,15.73,413000.0,15.71,15.73,15.7,15.73,413000.0
2012-03-16 15:50:00,15.73,15.74,15.7,15.71,487900.0,15.73,15.74,15.7,15.71,487900.0
2012-03-16 15:55:00,15.71,15.72,15.7,15.72,1052800.0,15.71,15.72,15.7,15.72,1052800.0
2012-03-19 09:30:00,15.64,15.76,15.54,15.69,1289400.0,15.64,15.76,15.54,15.69,1289400.0
2012-03-19 09:35:00,15.71,15.84,15.68,15.76,1065400.0,15.71,15.84,15.68,15.76,1065400.0
2012-03-19 09:40:00,15.76,15.8,15.67,15.69,497700.0,15.76,15.8,15.67,15.69,497700.0
2012-03-19 09:45:00,15.68,15.7,15.63,15.66,564900.0,15.68,15.7,15.63,15.66,564900.0
2012-03-19 09:50:00,15.67,15.92,15.67,15.86,1767500.0,15.67,15.92,15.67,15.86,1767500.0
2012-03-19 09:55:00,15.86,16.08,15.84,16.06,1581300.0,15.86,16.08,15.84,16.06,1581300.0
2012-03-19 10:00:00,16.08,16.09,15.98,16.01,1156400.0,16.08,16.09,15.98,16.01,1156400.0
2012-03-19 10:05:00,16.02,16.09,15.97,15.97,783300.0,16.02,16.09,15.97,15.97,783300.0
2012-03-19 10:10:00,15.97,16.18,15.91,16.14,1228500.0,15.97,16.18,15.91,16.14,1228500.0
2012-03-19 10:15:00,16.13,16.21,16.07,16.12,1046500.0,16.13,16.21,16.07,16.12,1046500.0
2012-03-19 10:20:00,16.12,16.21,16.06,16.12,823900.0,16.12,16.21,16.06,16.12,823900.0
2012-03-19 10:25:00,16.12,16.12,16.05,16.08,295400.0,16.12,16.12,16.05,16.08,295400.0
2012-03-19 10:30:00,16.08,16.14,16.08,16.1,231700.0,16.08,16.14,16.08,16.1,231700.0
2012-03-19 10:35:00,16.09,16.18,16.08,16.16,495600.0,16.09,16.18,16.08,16.16,495600.0
2012-03-19 10:40:00,16.16,16.17,16.1,16.15,501900.0,16.16,16.17,16.1,16.15,501900.0
2012-03-19 10:45:00,16.16,16.21,16.12,16.17,871500.0,16.16,16.21,16.12,16.17,871500.0
2012-03-19 10:50:00,16.15,16.18,16.08,16.11,518700.0,16.15,16.18,16.08,16.11,518700.0
2012-03-19 10:55:00,16.11,16.13,16.06,16.1,366800.0,16.11,16.13,16.06,16.1,366800.0
2012-03-19 11:00:00,16.08,16.16,16.06,16.15,353500.0,16.08,16.16,16.06,16.15,353500.0
2012-03-19 11:05:00,16.15,16.15,16.09,16.12,312200.0,16.15,16.15,16.09,16.12,312200.0
2012-03-19 11:10:00,16.11,16.13,16.08,16.09,186200.0,16.11,16.13,16.08,16.09,186200.0
2012-03-19 11:15:00,16.1,16.13,16.09,16.12,116900.0,16.1,16.13,16.09,16.12,116900.0
2012-03-19 11:20:00,16.11,16.18,16.1,16.17,308000.0,16.11,16.18,16.1,16.17,308000.0
2012-03-19 11:25:00,16.17,16.26,16.16,16.25,891100.0,16.17,16.26,16.16,16.25,891100.0
2012-03-19 11:30:00,16.25,16.27,16.21,16.21,485800.0,16.25,16.27,16.21,16.21,485800.0
2012-03-19 11:35:00,16.21,16.27,16.21,16.26,488600.0,16.21,16.27,16.21,16.26,488600.0
2012-03-19 11:40:00,16.26,16.28,16.23,16.25,248500.0,16.26,16.28,16.23,16.25,248500.0
2012-03-19 11:45:00,16.24,16.27,16.23,16.24,405300.0,16.24,16.27,16.23,16.24,405300.0
2012-03-19 11:50:00,16.25,16.26,16.22,16.25,286300.0,16.25,16.26,16.22,16.25,286300.0
2012-03-19 11:55:00,16.25,16.29,16.24,16.28,641900.0,16.25,16.29,16.24,16.28,641900.0
2012-03-19 12:00:00,16.29,16.3,16.27,16.29,548100.0,16.29,16.3,16.27,16.29,548100.0
2012-03-19 12:05:00,16.29,16.31,16.28,16.29,312900.0,16.29,16.31,16.28,16.29,312900.0
2012-03-19 12:10:00,16.29,16.3,16.22,16.23,392000.0,16.29,16.3,16.22,16.23,392000.0
2012-03-19 12:15:00,16.24,16.28,16.24,16.27,202300.0,16.24,16.28,16.24,16.27,202300.0
2012-03-19 12:20:00,16.27,16.27,16.2,16.22,258300.0,16.27,16.27,16.2,16.22,258300.0
2012-03-19 12:25:00,16.21,16.25,16.21,16.24,211400.0,16.21,16.25,16.21,16.24,211400.0
2012-03-19 12:30:00,16.22,16.25,16.22,16.24,162400.0,16.22,16.25,16.22,16.24,162400.0
2012-03-19 12:35:00,16.24,16.25,16.22,16.24,98700.0,16.24,16.25,16.22,16.24,98700.0
2012-03-19 12:40:00,16.24,16.28,16.23,16.26,239400.0,16.24,16.28,16.23,16.26,239400.0
2012-03-19 12:45:00,16.27,16.27,16.23,16.26,159600.0,16.27,16.27,16.23,16.26,159600.0
2012-03-19 12:50:00,16.26,16.3,16.26,16.3,268100.0,16.26,16.3,16.26,16.3,268100.0
2012-03-19 12:55:00,16.3,16.31,16.27,16.29,418600.0,16.3,16.31,16.27,16.29,418600.0
2012-03-19 13:00:00,16.29,16.32,16.27,16.3,335300.0,16.29,16.32,16.27,16.3,335300.0
2012-03-19 13:05:00,16.3,16.3,16.27,16.28,254100.0,16.3,16.3,16.27,16.28,254100.0
2012-03-19 13:10:00,16.28,16.32,16.28,16.31,350700.0,16.28,16.32,16.28,16.31,350700.0
2012-03-19 13:15:00,16.32,16.36,16.31,16.32,709800.0,16.32,16.36,16.31,16.32,709800.0
2012-03-19 13:20:00,16.32,16.34,16.3,16.34,213500.0,16.32,16.34,16.3,16.34,213500.0
2012-03-19 13:25:00,16.33,16.4,16.32,16.4,552300.0,16.33,16.4,16.32,16.4,552300.0
2012-03-19 13:30:00,16.41,16.41,16.38,16.39,471800.0,16.41,16.41,16.38,16.39,471800.0
2012-03-19 13:35:00,16.39,16.39,16.37,16.38,175700.0,16.39,16.39,16.37,16.38,175700.0
2012-03-19 13:40:00,16.38,16.42,16.38,16.4,532000.0,16.38,16.42,16.38,16.4,532000.0
2012-03-19 13:45:00,16.39,16.41,16.38,16.39,191100.0,16.39,16.41,16.38,16.39,191100.0
2012-03-19 13:50:00,16.39,16.39,16.36,16.39,186200.0,16.39,16.39,16.36,16.39,186200.0
2012-03-19 13:55:00,16.38,16.38,16.33,16.36,182700.0,16.38,16.38,16.33,16.36,182700.0
2012-03-19 14:00:00,16.37,16.38,16.34,16.37,130200.0,16.37,16.38,16.34,16.37,130200.0
2012-03-19 14:05:00,16.38,16.38,16.33,16.35,200200.0,16.38,16.38,16.33,16.35,200200.0
2012-03-19 14:10:00,16.34,16.35,16.33,16.35,154700.0,16.34,16.35,16.33,16.35,154700.0
2012-03-19 14:15:00,16.35,16.36,16.35,16.36,128100.0,16.35,16.36,16.35,16.36,128100.0
2012-03-19 14:20:00,16.36,16.37,16.34,16.37,135100.0,16.36,16.37,16.34,16.37,135100.0
2012-03-19 14:25:00,16.37,16.4,16.37,16.39,218400.0,16.37,16.4,16.37,16.39,218400.0
2012-03-19 14:30:00,16.39,16.4,16.35,16.36,225400.0,16.39,16.4,16.35,16.36,225400.0
2012-03-19 14:35:00,16.36,16.37,16.33,16.34,135100.0,16.36,16.37,16.33,16.34,135100.0
2012-03-19 14:40:00,16.34,16.37,16.33,16.36,115500.0,16.34,16.37,16.33,16.36,115500.0
2012-03-19 14:45:00,16.36,16.36,16.35,16.36,81200.0,16.36,16.36,16.35,16.36,81200.0
2012-03-19 14:50:00,16.36,16.43,16.36,16.42,410900.0,16.36,16.43,16.36,16.42,410900.0
2012-03-19 14:55:00,16.42,16.42,16.33,16.35,400400.0,16.42,16.42,16.33,16.35,400400.0
2012-03-19 15:00:00,16.34,16.34,16.29,16.3,381500.0,16.34,16.34,16.29,16.3,381500.0
2012-03-19 15:05:00,16.3,16.33,16.3,16.33,189000.0,16.3,16.33,16.3,16.33,189000.0
2012-03-19 15:10:00,16.34,16.35,16.32,16.32,260400.0,16.34,16.35,16.32,16.32,260400.0
2012-03-19 15:15:00,16.32,16.33,16.31,16.32,163100.0,16.32,16.33,16.31,16.32,163100.0
2012-03-19 15:20:00,16.32,16.34,16.27,16.27,417200.0,16.32,16.34,16.27,16.27,417200.0
2012-03-19 15:25:00,16.27,16.28,16.21,16.25,762300.0,16.27,16.28,16.21,16.25,762300.0
2012-03-19 15:30:00,16.25,16.29,16.23,16.28,474600.0,16.25,16.29,16.23,16.28,474600.0
2012-03-19 15:35:00,16.28,16.32,16.28,16.31,355600.0,16.28,16.32,16.28,16.31,355600.0
2012-03-19 15:40:00,16.31,16.33,16.29,16.31,448700.0,16.31,16.33,16.29,16.31,448700.0
2012-03-19 15:45:00,16.31,16.38,16.3,16.38,695100.0,16.31,16.38,16.3,16.38,695100.0
2012-03-19 15:50:00,16.38,16.38,16.32,16.32,631400.0,16.38,16.38,16.32,16.32,631400.0
2012-03-19 15:55:00,16.33,16.35,16.3,16.34,952000.0,16.33,16.35,16.3,16.34,952000.0
2012-03-20 09:30:00,16.27,16.63,16.22,16.61,2152500.0,16.27,16.63,16.22,16.61,2152500.0
2012-03-20 09:35:00,16.61,16.68,16.54,16.64,2283400.0,16.61,16.68,16.54,16.64,2283400.0
2012-03-20 09:40:00,16.64,16.65,16.49,16.53,1034600.0,16.64,16.65,16.49,16.53,1034600.0
2012-03-20 09:45:00,16.53,16.54,16.25,16.39,2018800.0,16.53,16.54,16.25,16.39,2018800.0
2012-03-20 09:50:00,16.39,16.65,16.26,16.36,977900.0,16.39,16.65,16.26,16.36,977900.0
2012-03-20 09:55:00,16.36,16.39,16.3,16.39,676900.0,16.36,16.39,16.3,16.39,676900.0
2012-03-20 10:00:00,16.39,16.4,16.16,16.18,1901900.0,16.39,16.4,16.16,16.18,1901900.0
2012-03-20 10:05:00,16.18,16.33,16.17,16.29,802900.0,16.18,16.33,16.17,16.29,802900.0
2012-03-20 10:10:00,16.29,16.3,16.23,16.26,830200.0,16.29,16.3,16.23,16.26,830200.0
2012-03-20 10:15:00,16.27,16.31,16.24,16.29,470400.0,16.27,16.31,16.24,16.29,470400.0
2012-03-20 10:20:00,16.27,16.39,16.25,16.31,727300.0,16.27,16.39,16.25,16.31,727300.0
2012-03-20 10:25:00,16.31,16.45,16.31,16.4,876400.0,16.31,16.45,16.31,16.4,876400.0
2012-03-20 10:30:00,16.41,16.46,16.38,16.44,557200.0,16.41,16.46,16.38,16.44,557200.0
2012-03-20 10:35:00,16.45,16.45,16.37,16.4,383600.0,16.45,16.45,16.37,16.4,383600.0
2012-03-20 10:40:00,16.41,16.44,16.37,16.41,503300.0,16.41,16.44,16.37,16.41,503300.0
2012-03-20 10:45:00,16.41,16.49,16.39,16.49,618800.0,16.41,16.49,16.39,16.49,618800.0
2012-03-20 10:50:00,16.49,16.51,16.45,16.48,373100.0,16.49,16.51,16.45,16.48,373100.0
2012-03-20 10:55:00,16.47,16.55,16.44,16.54,520100.0,16.47,16.55,16.44,16.54,520100.0
2012-03-20 11:00:00,16.54,16.55,16.5,16.54,338100.0,16.54,16.55,16.5,16.54,338100.0
2012-03-20 11:05:00,16.54,16.54,16.47,16.48,509600.0,16.54,16.54,16.47,16.48,509600.0
2012-03-20 11:10:00,16.48,16.5,16.42,16.45,540400.0,16.48,16.5,16.42,16.45,540400.0
2012-03-20 11:15:00,16.44,16.47,16.42,16.42,209300.0,16.44,16.47,16.42,16.42,209300.0
2012-03-20 11:20:00,16.42,16.44,16.37,16.37,323400.0,16.42,16.44,16.37,16.37,323400.0
2012-03-20 11:25:00,16.38,16.4,16.37,16.38,126000.0,16.38,16.4,16.37,16.38,126000.0
2012-03-20 11:30:00,16.38,16.42,16.38,16.41,170800.0,16.38,16.42,16.38,16.41,170800.0
2012-03-20 11:35:00,16.41,16.45,16.39,16.39,151900.0,16.41,16.45,16.39,16.39,151900.0
2012-03-20 11:40:00,16.39,16.42,16.37,16.4,257600.0,16.39,16.42,16.37,16.4,257600.0
2012-03-20 11:45:00,16.4,16.41,16.38,16.38,101500.0,16.4,16.41,16.38,16.38,101500.0
2012-03-20 11:50:00,16.37,16.39,16.34,16.37,370300.0,16.37,16.39,16.34,16.37,370300.0
2012-03-20 11:55:00,16.36,16.38,16.32,16.36,216300.0,16.36,16.38,16.32,16.36,216300.0
2012-03-20 12:00:00,16.37,16.37,16.33,16.35,331800.0,16.37,16.37,16.33,16.35,331800.0
2012-03-20 12:05:00,16.34,16.38,16.33,16.35,303100.0,16.34,16.38,16.33,16.35,303100.0
2012-03-20 12:10:00,16.34,16.35,16.32,16.33,234500.0,16.34,16.35,16.32,16.33,234500.0
2012-03-20 12:15:00,16.33,16.36,16.33,16.35,166600.0,16.33,16.36,16.33,16.35,166600.0
2012-03-20 12:20:00,16.35,16.36,16.32,16.34,189000.0,16.35,16.36,16.32,16.34,189000.0
2012-03-20 12:25:00,16.33,16.37,16.32,16.37,207900.0,16.33,16.37,16.32,16.37,207900.0
2012-03-20 12:30:00,16.37,16.45,16.36,16.38,715400.0,16.37,16.45,16.36,16.38,715400.0
2012-03-20 12:35:00,16.38,16.4,16.36,16.37,344400.0,16.38,16.4,16.36,16.37,344400.0
2012-03-20 12:40:00,16.37,16.38,16.35,16.35,92400.0,16.37,16.38,16.35,16.35,92400.0
2012-03-20 12:45:00,16.35,16.37,16.34,16.36,128100.0,16.35,16.37,16.34,16.36,128100.0
2012-03-20 12:50:00,16.37,16.37,16.34,16.35,129500.0,16.37,16.37,16.34,16.35,129500.0
2012-03-20 12:55:00,16.35,16.36,16.34,16.35,119000.0,16.35,16.36,16.34,16.35,119000.0
2012-03-20 13:00:00,16.34,16.37,16.34,16.37,128100.0,16.34,16.37,16.34,16.37,128100.0
2012-03-20 13:05:00,16.37,16.47,16.36,16.44,455700.0,16.37,16.47,16.36,16.44,455700.0
2012-03-20 13:10:00,16.46,16.48,16.43,16.47,359100.0,16.46,16.48,16.43,16.47,359100.0
2012-03-20 13:15:00,16.45,16.47,16.44,16.45,103600.0,16.45,16.47,16.44,16.45,103600.0
2012-03-20 13:20:00,16.45,16.47,16.44,16.45,161700.0,16.45,16.47,16.44,16.45,161700.0
2012-03-20 13:25:00,16.45,16.5,16.45,16.46,315000.0,16.45,16.5,16.45,16.46,315000.0
2012-03-20 13:30:00,16.46,16.5,16.45,16.46,246400.0,16.46,16.5,16.45,16.46,246400.0
2012-03-20 13:35:00,16.46,16.49,16.45,16.46,211400.0,16.46,16.49,16.45,16.46,211400.0
2012-03-20 13:40:00,16.47,16.47,16.45,16.46,70000.0,16.47,16.47,16.45,16.46,70000.0
2012-03-20 13:45:00,16.46,16.48,16.46,16.48,161700.0,16.46,16.48,16.46,16.48,161700.0
2012-03-20 13:50:00,16.47,16.48,16.45,16.46,102900.0,16.47,16.48,16.45,16.46,102900.0
2012-03-20 13:55:00,16.45,16.46,16.43,16.45,137900.0,16.45,16.46,16.43,16.45,137900.0
2012-03-20 14:00:00,16.46,16.48,16.45,16.46,133000.0,16.46,16.48,16.45,16.46,133000.0
2012-03-20 14:05:00,16.46,16.49,16.46,16.46,136500.0,16.46,16.49,16.46,16.46,136500.0
2012-03-20 14:10:00,16.46,16.47,16.45,16.47,66500.0,16.46,16.47,16.45,16.47,66500.0
2012-03-20 14:15:00,16.45,16.5,16.45,16.49,103600.0,16.45,16.5,16.45,16.49,103600.0
2012-03-20 14:20:00,16.49,16.5,16.48,16.49,116900.0,16.49,16.5,16.48,16.49,116900.0
2012-03-20 14:25:00,16.49,16.53,16.49,16.51,222600.0,16.49,16.53,16.49,16.51,222600.0
2012-03-20 14:30:00,16.5,16.5,16.46,16.46,157500.0,16.5,16.5,16.46,16.46,157500.0
2012-03-20 14:35:00,16.46,16.48,16.45,16.46,217700.0,16.46,16.48,16.45,16.46,217700.0
2012-03-20 14:40:00,16.47,16.47,16.42,16.42,133700.0,16.47,16.47,16.42,16.42,133700.0
2012-03-20 14:45:00,16.43,16.45,16.43,16.44,96600.0,16.43,16.45,16.43,16.44,96600.0
2012-03-20 14:50:00,16.44,16.45,16.43,16.44,58100.0,16.44,16.45,16.43,16.44,58100.0
2012-03-20 14:55:00,16.45,16.46,16.44,16.46,107100.0,16.45,16.46,16.44,16.46,107100.0
2012-03-20 15:00:00,16.46,16.48,16.46,16.48,178500.0,16.46,16.48,16.46,16.48,178500.0
2012-03-20 15:05:00,16.48,16.49,16.46,16.47,161700.0,16.48,16.49,16.46,16.47,161700.0
2012-03-20 15:10:00,16.48,16.49,16.47,16.48,147000.0,16.48,16.49,16.47,16.48,147000.0
2012-03-20 15:15:00,16.48,16.49,16.47,16.49,179900.0,16.48,16.49,16.47,16.49,179900.0
2012-03-20 15:20:00,16.48,16.48,16.47,16.48,80500.0,16.48,16.48,16.47,16.48,80500.0
2012-03-20 15:25:00,16.47,16.48,16.43,16.45,224000.0,16.47,16.48,16.43,16.45,224000.0
2012-03-20 15:30:00,16.45,16.48,16.43,16.46,196000.0,16.45,16.48,16.43,16.46,196000.0
2012-03-20 15:35:00,16.46,16.47,16.44,16.44,175000.0,16.46,16.47,16.44,16.44,175000.0
2012-03-20 15:40:00,16.44,16.46,16.44,16.44,146300.0,16.44,16.46,16.44,16.44,146300.0
2012-03-20 15:45:00,16.44,16.44,16.4,16.42,359100.0,16.44,16.44,16.4,16.42,359100.0
2012-03-20 15:50:00,16.42,16.43,16.42,16.43,221900.0,16.42,16.43,16.42,16.43,221900.0
2012-03-20 15:55:00,16.43,16.45,16.43,16.43,521500.0,16.43,16.45,16.43,16.43,521500.0
2012-03-21 09:30:00,16.57,16.75,16.52,16.74,1379000.0,16.57,16.75,16.52,16.74,1379000.0
2012-03-21 09:35:00,16.74,16.85,16.71,16.85,1258600.0,16.74,16.85,16.71,16.85,1258600.0
2012-03-21 09:40:00,16.85,16.86,16.76,16.83,772800.0,16.85,16.86,16.76,16.83,772800.0
2012-03-21 09:45:00,16.85,17.03,16.83,16.97,2390500.0,16.85,17.03,16.83,16.97,2390500.0
2012-03-21 09:50:00,16.98,16.99,16.86,16.87,911400.0,16.98,16.99,16.86,16.87,911400.0
2012-03-21 09:55:00,16.87,16.91,16.86,16.87,387800.0,16.87,16.91,16.86,16.87,387800.0
2012-03-21 10:00:00,16.87,16.9,16.8,16.88,1008700.0,16.87,16.9,16.8,16.88,1008700.0
2012-03-21 10:05:00,16.87,17.0,16.85,16.97,1284500.0,16.87,17.0,16.85,16.97,1284500.0
2012-03-21 10:10:00,16.98,17.02,16.94,16.97,896000.0,16.98,17.02,16.94,16.97,896000.0
2012-03-21 10:15:00,16.98,16.99,16.93,16.97,391300.0,16.98,16.99,16.93,16.97,391300.0
2012-03-21 10:20:00,16.98,17.09,16.97,17.05,2138500.0,16.98,17.09,16.97,17.05,2138500.0
2012-03-21 10:25:00,17.04,17.14,17.02,17.13,1354500.0,17.04,17.14,17.02,17.13,1354500.0
2012-03-21 10:30:00,17.13,17.14,16.99,16.99,1152900.0,17.13,17.14,16.99,16.99,1152900.0
2012-03-21 10:35:00,16.99,17.01,16.95,17.01,920500.0,16.99,17.01,16.95,17.01,920500.0
2012-03-21 10:40:00,17.01,17.02,16.95,16.97,955500.0,17.01,17.02,16.95,16.97,955500.0
2012-03-21 10:45:00,16.96,16.97,16.89,16.9,476000.0,16.96,16.97,16.89,16.9,476000.0
2012-03-21 10:50:00,16.88,16.91,16.81,16.88,853300.0,16.88,16.91,16.81,16.88,853300.0
2012-03-21 10:55:00,16.89,16.9,16.86,16.87,317100.0,16.89,16.9,16.86,16.87,317100.0
2012-03-21 11:00:00,16.86,16.94,16.86,16.93,606900.0,16.86,16.94,16.86,16.93,606900.0
2012-03-21 11:05:00,16.92,16.94,16.88,16.93,256200.0,16.92,16.94,16.88,16.93,256200.0
2012-03-21 11:10:00,16.92,16.93,16.86,16.86,242900.0,16.92,16.93,16.86,16.86,242900.0
2012-03-21 11:15:00,16.86,16.89,16.86,16.86,174300.0,16.86,16.89,16.86,16.86,174300.0
2012-03-21 11:20:00,16.87,16.97,16.86,16.97,723800.0,16.87,16.97,16.86,16.97,723800.0
2012-03-21 11:25:00,16.97,17.04,16.94,17.03,754600.0,16.97,17.04,16.94,17.03,754600.0
2012-03-21 11:30:00,17.02,17.11,17.01,17.05,1126300.0,17.02,17.11,17.01,17.05,1126300.0
2012-03-21 11:35:00,17.06,17.06,17.02,17.03,278600.0,17.06,17.06,17.02,17.03,278600.0
2012-03-21 11:40:00,17.03,17.06,17.01,17.04,267400.0,17.03,17.06,17.01,17.04,267400.0
2012-03-21 11:45:00,17.04,17.07,16.98,17.06,441000.0,17.04,17.07,16.98,17.06,441000.0
2012-03-21 11:50:00,17.05,17.11,17.02,17.04,693000.0,17.05,17.11,17.02,17.04,693000.0
2012-03-21 11:55:00,17.05,17.07,16.99,17.01,459200.0,17.05,17.07,16.99,17.01,459200.0
2012-03-21 12:00:00,17.02,17.02,16.97,17.02,313600.0,17.02,17.02,16.97,17.02,313600.0
2012-03-21 12:05:00,17.02,17.09,17.01,17.05,643300.0,17.02,17.09,17.01,17.05,643300.0
2012-03-21 12:10:00,17.05,17.05,16.98,17.03,613900.0,17.05,17.05,16.98,17.03,613900.0
2012-03-21 12:15:00,17.03,17.06,17.01,17.06,170800.0,17.03,17.06,17.01,17.06,170800.0
2012-03-21 12:20:00,17.06,17.12,17.02,17.12,781200.0,17.06,17.12,17.02,17.12,781200.0
2012-03-21 12:25:00,17.12,17.15,17.1,17.13,1085000.0,17.12,17.15,17.1,17.13,1085000.0
2012-03-21 12:30:00,17.14,17.16,17.07,17.09,910000.0,17.14,17.16,17.07,17.09,910000.0
2012-03-21 12:35:00,17.1,17.16,17.08,17.16,359800.0,17.1,17.16,17.08,17.16,359800.0
2012-03-21 12:40:00,17.16,17.24,17.14,17.24,974400.0,17.16,17.24,17.14,17.24,974400.0
2012-03-21 12:45:00,17.24,17.26,17.21,17.26,671300.0,17.24,17.26,17.21,17.26,671300.0
2012-03-21 12:50:00,17.25,17.26,17.18,17.22,336700.0,17.25,17.26,17.18,17.22,336700.0
2012-03-21 12:55:00,17.2,17.22,17.18,17.21,217000.0,17.2,17.22,17.18,17.21,217000.0
2012-03-21 13:00:00,17.21,17.23,17.17,17.18,286300.0,17.21,17.23,17.17,17.18,286300.0
2012-03-21 13:05:00,17.18,17.18,17.12,17.14,479500.0,17.18,17.18,17.12,17.14,479500.0
2012-03-21 13:10:00,17.14,17.19,17.13,17.16,242900.0,17.14,17.19,17.13,17.16,242900.0
2012-03-21 13:15:00,17.15,17.16,17.09,17.13,271600.0,17.15,17.16,17.09,17.13,271600.0
2012-03-21 13:20:00,17.13,17.15,17.13,17.13,196000.0,17.13,17.15,17.13,17.13,196000.0
2012-03-21 13:25:00,17.13,17.15,17.11,17.15,337400.0,17.13,17.15,17.11,17.15,337400.0
2012-03-21 13:30:00,17.14,17.15,17.1,17.11,248500.0,17.14,17.15,17.1,17.11,248500.0
2012-03-21 13:35:00,17.11,17.11,17.06,17.1,275100.0,17.11,17.11,17.06,17.1,275100.0
2012-03-21 13:40:00,17.1,17.13,17.09,17.11,187600.0,17.1,17.13,17.09,17.11,187600.0
2012-03-21 13:45:00,17.11,17.11,17.06,17.1,217700.0,17.11,17.11,17.06,17.1,217700.0
2012-03-21 13:50:00,17.1,17.11,17.09,17.09,205800.0,17.1,17.11,17.09,17.09,205800.0
2012-03-21 13:55:00,17.1,17.12,17.09,17.1,126000.0,17.1,17.12,17.09,17.1,126000.0
2012-03-21 14:00:00,17.1,17.13,17.1,17.11,261800.0,17.1,17.13,17.1,17.11,261800.0
2012-03-21 14:05:00,17.11,17.11,17.05,17.07,417900.0,17.11,17.11,17.05,17.07,417900.0
2012-03-21 14:10:00,17.07,17.14,17.07,17.13,704900.0,17.07,17.14,17.07,17.13,704900.0
2012-03-21 14:15:00,17.13,17.18,17.13,17.17,387100.0,17.13,17.18,17.13,17.17,387100.0
2012-03-21 14:20:00,17.18,17.2,17.17,17.19,614600.0,17.18,17.2,17.17,17.19,614600.0
2012-03-21 14:25:00,17.2,17.2,17.13,17.14,424200.0,17.2,17.2,17.13,17.14,424200.0
2012-03-21 14:30:00,17.14,17.17,17.13,17.15,196000.0,17.14,17.17,17.13,17.15,196000.0
2012-03-21 14:35:00,17.15,17.17,17.14,17.15,244300.0,17.15,17.17,17.14,17.15,244300.0
2012-03-21 14:40:00,17.15,17.15,17.12,17.14,121800.0,17.15,17.15,17.12,17.14,121800.0
2012-03-21 14:45:00,17.13,17.13,17.09,17.1,180600.0,17.13,17.13,17.09,17.1,180600.0
2012-03-21 14:50:00,17.1,17.13,17.09,17.13,275100.0,17.1,17.13,17.09,17.13,275100.0
2012-03-21 14:55:00,17.12,17.13,17.09,17.09,131600.0,17.12,17.13,17.09,17.09,131600.0
2012-03-21 15:00:00,17.09,17.12,17.07,17.09,226100.0,17.09,17.12,17.07,17.09,226100.0
2012-03-21 15:05:00,17.09,17.12,17.09,17.12,196700.0,17.09,17.12,17.09,17.12,196700.0
2012-03-21 15:10:00,17.12,17.18,17.12,17.17,462700.0,17.12,17.18,17.12,17.17,462700.0
2012-03-21 15:15:00,17.17,17.23,17.17,17.22,656600.0,17.17,17.23,17.17,17.22,656600.0
2012-03-21 15:20:00,17.22,17.26,17.2,17.25,713300.0,17.22,17.26,17.2,17.25,713300.0
2012-03-21 15:25:00,17.24,17.24,17.16,17.2,471100.0,17.24,17.24,17.16,17.2,471100.0
2012-03-21 15:30:00,17.19,17.21,17.16,17.2,422800.0,17.19,17.21,17.16,17.2,422800.0
2012-03-21 15:35:00,17.2,17.24,17.19,17.23,637700.0,17.2,17.24,17.19,17.23,637700.0
2012-03-21 15:40:00,17.23,17.27,17.22,17.24,558600.0,17.23,17.27,17.22,17.24,558600.0
2012-03-21 15:45:00,17.24,17.26,17.21,17.21,386400.0,17.24,17.26,17.21,17.21,386400.0
2012-03-21 15:50:00,17.21,17.21,17.18,17.18,700000.0,17.21,17.21,17.18,17.18,700000.0
2012-03-21 15:55:00,17.18,17.19,17.16,17.16,1169000.0,17.18,17.19,17.16,17.16,1169000.0
2012-03-22 09:30:00,17.15,17.49,17.14,17.43,2544500.0,17.15,17.49,17.14,17.43,2544500.0
2012-03-22 09:35:00,17.43,17.55,17.41,17.47,1648500.0,17.43,17.55,17.41,17.47,1648500.0
2012-03-22 09:40:00,17.48,17.58,17.47,17.55,1897700.0,17.48,17.58,17.47,17.55,1897700.0
2012-03-22 09:45:00,17.53,17.64,17.53,17.6,1599500.0,17.53,17.64,17.53,17.6,1599500.0
2012-03-22 09:50:00,17.6,17.62,17.44,17.46,1074500.0,17.6,17.62,17.44,17.46,1074500.0
2012-03-22 09:55:00,17.47,17.49,17.37,17.43,1420300.0,17.47,17.49,17.37,17.43,1420300.0
2012-03-22 10:00:00,17.45,17.49,17.4,17.45,1039500.0,17.45,17.49,17.4,17.45,1039500.0
2012-03-22 10:05:00,17.45,17.54,17.42,17.46,895300.0,17.45,17.54,17.42,17.46,895300.0
2012-03-22 10:10:00,17.47,17.5,17.46,17.5,401800.0,17.47,17.5,17.46,17.5,401800.0
2012-03-22 10:15:00,17.5,17.5,17.41,17.42,727300.0,17.5,17.5,17.41,17.42,727300.0
2012-03-22 10:20:00,17.43,17.46,17.4,17.4,508200.0,17.43,17.46,17.4,17.4,508200.0
2012-03-22 10:25:00,17.41,17.44,17.38,17.44,484400.0,17.41,17.44,17.38,17.44,484400.0
2012-03-22 10:30:00,17.44,17.44,17.38,17.41,525000.0,17.44,17.44,17.38,17.41,525000.0
2012-03-22 10:35:00,17.41,17.44,17.4,17.43,408800.0,17.41,17.44,17.4,17.43,408800.0
2012-03-22 10:40:00,17.42,17.5,17.41,17.46,342300.0,17.42,17.5,17.41,17.46,342300.0
2012-03-22 10:45:00,17.47,17.48,17.41,17.41,217700.0,17.47,17.48,17.41,17.41,217700.0
2012-03-22 10:50:00,17.41,17.42,17.33,17.34,573300.0,17.41,17.42,17.33,17.34,573300.0
2012-03-22 10:55:00,17.34,17.38,17.33,17.35,411600.0,17.34,17.38,17.33,17.35,411600.0
2012-03-22 11:00:00,17.35,17.39,17.26,17.26,679700.0,17.35,17.39,17.26,17.26,679700.0
2012-03-22 11:05:00,17.26,17.3,17.22,17.24,609700.0,17.26,17.3,17.22,17.24,609700.0
2012-03-22 11:10:00,17.26,17.33,17.24,17.29,329000.0,17.26,17.33,17.24,17.29,329000.0
2012-03-22 11:15:00,17.3,17.31,17.19,17.19,331800.0,17.3,17.31,17.19,17.19,331800.0
2012-03-22 11:20:00,17.2,17.2,17.02,17.04,1317400.0,17.2,17.2,17.02,17.04,1317400.0
2012-03-22 11:25:00,17.03,17.08,17.01,17.06,641200.0,17.03,17.08,17.01,17.06,641200.0
2012-03-22 11:30:00,17.06,17.13,17.06,17.11,580300.0,17.06,17.13,17.06,17.11,580300.0
2012-03-22 11:35:00,17.11,17.13,17.09,17.09,275100.0,17.11,17.13,17.09,17.09,275100.0
2012-03-22 11:40:00,17.09,17.1,17.07,17.09,264600.0,17.09,17.1,17.07,17.09,264600.0
2012-03-22 11:45:00,17.09,17.14,17.09,17.09,225400.0,17.09,17.14,17.09,17.09,225400.0
2012-03-22 11:50:00,17.09,17.11,17.01,17.06,592200.0,17.09,17.11,17.01,17.06,592200.0
2012-03-22 11:55:00,17.05,17.1,17.02,17.09,463400.0,17.05,17.1,17.02,17.09,463400.0
2012-03-22 12:00:00,17.08,17.23,17.08,17.19,950600.0,17.08,17.23,17.08,17.19,950600.0
2012-03-22 12:05:00,17.18,17.23,17.15,17.16,503300.0,17.18,17.23,17.15,17.16,503300.0
2012-03-22 12:10:00,17.18,17.25,17.17,17.23,352100.0,17.18,17.25,17.17,17.23,352100.0
2012-03-22 12:15:00,17.22,17.23,17.1,17.11,252000.0,17.22,17.23,17.1,17.11,252000.0
2012-03-22 12:20:00,17.11,17.19,17.11,17.13,329700.0,17.11,17.19,17.11,17.13,329700.0
2012-03-22 12:25:00,17.13,17.17,17.11,17.15,279300.0,17.13,17.17,17.11,17.15,279300.0
2012-03-22 12:30:00,17.13,17.17,17.08,17.09,182700.0,17.13,17.17,17.08,17.09,182700.0
2012-03-22 12:35:00,17.08,17.14,17.07,17.11,219100.0,17.08,17.14,17.07,17.11,219100.0
2012-03-22 12:40:00,17.1,17.13,17.09,17.12,297500.0,17.1,17.13,17.09,17.12,297500.0
2012-03-22 12:45:00,17.13,17.13,17.08,17.09,286300.0,17.13,17.13,17.08,17.09,286300.0
2012-03-22 12:50:00,17.09,17.1,17.06,17.06,222600.0,17.09,17.1,17.06,17.06,222600.0
2012-03-22 12:55:00,17.07,17.07,17.03,17.06,339500.0,17.07,17.07,17.03,17.06,339500.0
2012-03-22 13:00:00,17.06,17.06,17.01,17.02,219800.0,17.06,17.06,17.01,17.02,219800.0
2012-03-22 13:05:00,17.02,17.06,17.0,17.05,695800.0,17.02,17.06,17.0,17.05,695800.0
2012-03-22 13:10:00,17.04,17.09,17.02,17.08,487900.0,17.04,17.09,17.02,17.08,487900.0
2012-03-22 13:15:00,17.09,17.11,17.05,17.06,455700.0,17.09,17.11,17.05,17.06,455700.0
2012-03-22 13:20:00,17.06,17.08,17.05,17.06,327600.0,17.06,17.08,17.05,17.06,327600.0
2012-03-22 13:25:00,17.07,17.07,17.0,17.02,315700.0,17.07,17.07,17.0,17.02,315700.0
2012-03-22 13:30:00,17.03,17.03,16.95,16.98,754600.0,17.03,17.03,16.95,16.98,754600.0
2012-03-22 13:35:00,16.98,17.0,16.94,16.96,476700.0,16.98,17.0,16.94,16.96,476700.0
2012-03-22 13:40:00,16.95,16.99,16.94,16.98,319200.0,16.95,16.99,16.94,16.98,319200.0
2012-03-22 13:45:00,16.97,16.99,16.93,16.97,324100.0,16.97,16.99,16.93,16.97,324100.0
2012-03-22 13:50:00,16.96,16.97,16.95,16.96,174300.0,16.96,16.97,16.95,16.96,174300.0
2012-03-22 13:55:00,16.96,16.98,16.91,16.91,348600.0,16.96,16.98,16.91,16.91,348600.0
2012-03-22 14:00:00,16.92,16.94,16.9,16.94,289100.0,16.92,16.94,16.9,16.94,289100.0
2012-03-22 14:05:00,16.93,16.97,16.92,16.93,303100.0,16.93,16.97,16.92,16.93,303100.0
2012-03-22 14:10:00,16.93,16.97,16.92,16.96,156800.0,16.93,16.97,16.92,16.96,156800.0
2012-03-22 14:15:00,16.94,16.95,16.92,16.94,161000.0,16.94,16.95,16.92,16.94,161000.0
2012-03-22 14:20:00,16.94,16.99,16.93,16.96,317800.0,16.94,16.99,16.93,16.96,317800.0
2012-03-22 14:25:00,16.97,17.04,16.96,17.03,550200.0,16.97,17.04,16.96,17.03,550200.0
2012-03-22 14:30:00,17.04,17.04,16.98,16.98,300300.0,17.04,17.04,16.98,16.98,300300.0
2012-03-22 14:35:00,16.98,17.01,16.97,17.0,203700.0,16.98,17.01,16.97,17.0,203700.0
2012-03-22 14:40:00,17.0,17.01,16.97,16.97,126700.0,17.0,17.01,16.97,16.97,126700.0
2012-03-22 14:45:00,16.97,16.98,16.96,16.97,134400.0,16.97,16.98,16.96,16.97,134400.0
2012-03-22 14:50:00,16.98,17.04,16.98,17.03,392000.0,16.98,17.04,16.98,17.03,392000.0
2012-03-22 14:55:00,17.04,17.04,16.96,16.98,279300.0,17.04,17.04,16.96,16.98,279300.0
2012-03-22 15:00:00,16.98,16.98,16.94,16.95,217700.0,16.98,16.98,16.94,16.95,217700.0
2012-03-22 15:05:00,16.95,16.98,16.93,16.95,351400.0,16.95,16.98,16.93,16.95,351400.0
2012-03-22 15:10:00,16.95,16.96,16.9,16.91,584500.0,16.95,16.96,16.9,16.91,584500.0
2012-03-22 15:15:00,16.9,16.92,16.86,16.86,516600.0,16.9,16.92,16.86,16.86,516600.0
2012-03-22 15:20:00,16.86,16.89,16.84,16.89,576100.0,16.86,16.89,16.84,16.89,576100.0
2012-03-22 15:25:00,16.88,16.94,16.88,16.88,390600.0,16.88,16.94,16.88,16.88,390600.0
2012-03-22 15:30:00,16.89,16.89,16.85,16.89,356300.0,16.89,16.89,16.85,16.89,356300.0
2012-03-22 15:35:00,16.89,16.96,16.89,16.96,582400.0,16.89,16.96,16.89,16.96,582400.0
2012-03-22 15:40:00,16.96,16.98,16.91,16.93,404600.0,16.96,16.98,16.91,16.93,404600.0
2012-03-22 15:45:00,16.92,16.96,16.92,16.95,357000.0,16.92,16.96,16.92,16.95,357000.0
2012-03-22 15:50:00,16.94,16.96,16.92,16.93,638400.0,16.94,16.96,16.92,16.93,638400.0
2012-03-22 15:55:00,16.93,16.96,16.93,16.96,1125600.0,16.93,16.96,16.93,16.96,1125600.0
2012-03-23 09:30:00,17.06,17.2,17.03,17.08,997500.0,17.06,17.2,17.03,17.08,997500.0
2012-03-23 09:35:00,17.1,17.1,16.91,16.97,1012900.0,17.1,17.1,16.91,16.97,1012900.0
2012-03-23 09:40:00,16.95,16.97,16.88,16.91,779800.0,16.95,16.97,16.88,16.91,779800.0
2012-03-23 09:45:00,16.91,17.09,16.91,16.99,848400.0,16.91,17.09,16.91,16.99,848400.0
2012-03-23 09:50:00,16.99,17.05,16.96,17.04,1080800.0,16.99,17.05,16.96,17.04,1080800.0
2012-03-23 09:55:00,17.03,17.07,17.0,17.07,311500.0,17.03,17.07,17.0,17.07,311500.0
2012-03-23 10:00:00,17.06,17.06,16.86,16.88,718200.0,17.06,17.06,16.86,16.88,718200.0
2012-03-23 10:05:00,16.86,16.92,16.83,16.88,877100.0,16.86,16.92,16.83,16.88,877100.0
2012-03-23 10:10:00,16.87,16.89,16.76,16.78,700700.0,16.87,16.89,16.76,16.78,700700.0
2012-03-23 10:15:00,16.78,16.85,16.77,16.84,1246700.0,16.78,16.85,16.77,16.84,1246700.0
2012-03-23 10:20:00,16.82,16.9,16.82,16.89,412300.0,16.82,16.9,16.82,16.89,412300.0
2012-03-23 10:25:00,16.89,16.89,16.79,16.82,430500.0,16.89,16.89,16.79,16.82,430500.0
2012-03-23 10:30:00,16.82,16.87,16.82,16.85,359100.0,16.82,16.87,16.82,16.85,359100.0
2012-03-23 10:35:00,16.86,16.94,16.86,16.93,460600.0,16.86,16.94,16.86,16.93,460600.0
2012-03-23 10:40:00,16.93,17.01,16.91,16.99,627200.0,16.93,17.01,16.91,16.99,627200.0
2012-03-23 10:45:00,16.99,17.08,16.96,17.07,739900.0,16.99,17.08,16.96,17.07,739900.0
2012-03-23 10:50:00,17.07,17.12,17.04,17.11,324800.0,17.07,17.12,17.04,17.11,324800.0
2012-03-23 10:55:00,17.11,17.19,17.1,17.18,1417500.0,17.11,17.19,17.1,17.18,1417500.0
2012-03-23 11:00:00,17.17,17.28,17.15,17.27,1180900.0,17.17,17.28,17.15,17.27,1180900.0
2012-03-23 11:05:00,17.27,17.31,17.18,17.18,1585500.0,17.27,17.31,17.18,17.18,1585500.0
2012-03-23 11:10:00,17.18,17.19,17.09,17.13,665700.0,17.18,17.19,17.09,17.13,665700.0
2012-03-23 11:15:00,17.12,17.2,17.1,17.19,521500.0,17.12,17.2,17.1,17.19,521500.0
2012-03-23 11:20:00,17.21,17.21,17.15,17.15,393400.0,17.21,17.21,17.15,17.15,393400.0
2012-03-23 11:25:00,17.15,17.2,17.12,17.15,652400.0,17.15,17.2,17.12,17.15,652400.0
2012-03-23 11:30:00,17.14,17.21,17.14,17.19,338800.0,17.14,17.21,17.14,17.19,338800.0
2012-03-23 11:35:00,17.19,17.2,17.05,17.07,645400.0,17.19,17.2,17.05,17.07,645400.0
2012-03-23 11:40:00,17.07,17.12,17.05,17.11,335300.0,17.07,17.12,17.05,17.11,335300.0
2012-03-23 11:45:00,17.11,17.14,17.09,17.1,329700.0,17.11,17.14,17.09,17.1,329700.0
2012-03-23 11:50:00,17.1,17.11,17.08,17.1,163800.0,17.1,17.11,17.08,17.1,163800.0
2012-03-23 11:55:00,17.1,17.1,17.04,17.05,230300.0,17.1,17.1,17.04,17.05,230300.0
2012-03-23 12:00:00,17.05,17.07,17.0,17.03,394800.0,17.05,17.07,17.0,17.03,394800.0
2012-03-23 12:05:00,17.03,17.05,16.98,17.02,413700.0,17.03,17.05,16.98,17.02,413700.0
2012-03-23 12:10:00,17.01,17.07,17.01,17.03,485800.0,17.01,17.07,17.01,17.03,485800.0
2012-03-23 12:15:00,17.03,17.04,17.0,17.03,92400.0,17.03,17.04,17.0,17.03,92400.0
2012-03-23 12:20:00,17.03,17.04,17.0,17.01,71400.0,17.03,17.04,17.0,17.01,71400.0
2012-03-23 12:25:00,17.01,17.02,17.0,17.02,81200.0,17.01,17.02,17.0,17.02,81200.0
2012-03-23 12:30:00,17.02,17.05,16.94,16.95,453600.0,17.02,17.05,16.94,16.95,453600.0
2012-03-23 12:35:00,16.95,17.01,16.95,16.99,96600.0,16.95,17.01,16.95,16.99,96600.0
2012-03-23 12:40:00,16.99,17.02,16.99,17.01,69300.0,16.99,17.02,16.99,17.01,69300.0
2012-03-23 12:45:00,17.02,17.05,17.01,17.04,244300.0,17.02,17.05,17.01,17.04,244300.0
2012-03-23 12:50:00,17.04,17.09,17.03,17.09,148400.0,17.04,17.09,17.03,17.09,148400.0
2012-03-23 12:55:00,17.08,17.11,17.06,17.08,242200.0,17.08,17.11,17.06,17.08,242200.0
2012-03-23 13:00:00,17.1,17.14,17.08,17.14,337400.0,17.1,17.14,17.08,17.14,337400.0
2012-03-23 13:05:00,17.14,17.16,17.11,17.11,375200.0,17.14,17.16,17.11,17.11,375200.0
2012-03-23 13:10:00,17.11,17.11,17.05,17.05,177100.0,17.11,17.11,17.05,17.05,177100.0
2012-03-23 13:15:00,17.06,17.12,17.05,17.11,116900.0,17.06,17.12,17.05,17.11,116900.0
2012-03-23 13:20:00,17.11,17.14,17.04,17.09,423500.0,17.11,17.14,17.04,17.09,423500.0
2012-03-23 13:25:00,17.09,17.11,17.09,17.11,114100.0,17.09,17.11,17.09,17.11,114100.0
2012-03-23 13:30:00,17.12,17.15,17.11,17.11,205100.0,17.12,17.15,17.11,17.11,205100.0
2012-03-23 13:35:00,17.11,17.14,17.11,17.13,84000.0,17.11,17.14,17.11,17.13,84000.0
2012-03-23 13:40:00,17.14,17.22,17.13,17.21,487900.0,17.14,17.22,17.13,17.21,487900.0
2012-03-23 13:45:00,17.21,17.22,17.15,17.15,378000.0,17.21,17.22,17.15,17.15,378000.0
2012-03-23 13:50:00,17.16,17.19,17.13,17.17,310800.0,17.16,17.19,17.13,17.17,310800.0
2012-03-23 13:55:00,17.16,17.18,17.13,17.13,109900.0,17.16,17.18,17.13,17.13,109900.0
2012-03-23 14:00:00,17.13,17.14,17.11,17.11,144900.0,17.13,17.14,17.11,17.11,144900.0
2012-03-23 14:05:00,17.11,17.13,17.09,17.11,205100.0,17.11,17.13,17.09,17.11,205100.0
2012-03-23 14:10:00,17.11,17.13,17.1,17.12,111300.0,17.11,17.13,17.1,17.12,111300.0
2012-03-23 14:15:00,17.12,17.16,17.12,17.15,103600.0,17.12,17.16,17.12,17.15,103600.0
2012-03-23 14:20:00,17.15,17.17,17.14,17.15,94500.0,17.15,17.17,17.14,17.15,94500.0
2012-03-23 14:25:00,17.15,17.16,17.13,17.15,100800.0,17.15,17.16,17.13,17.15,100800.0
2012-03-23 14:30:00,17.15,17.15,17.12,17.14,128100.0,17.15,17.15,17.12,17.14,128100.0
2012-03-23 14:35:00,17.14,17.15,17.1,17.13,350000.0,17.14,17.15,17.1,17.13,350000.0
2012-03-23 14:40:00,17.14,17.17,17.1,17.15,543200.0,17.14,17.17,17.1,17.15,543200.0
2012-03-23 14:45:00,17.15,17.27,17.15,17.22,1236900.0,17.15,17.27,17.15,17.22,1236900.0
2012-03-23 14:50:00,17.23,17.26,17.2,17.21,437500.0,17.23,17.26,17.2,17.21,437500.0
2012-03-23 14:55:00,17.21,17.21,17.18,17.2,294000.0,17.21,17.21,17.18,17.2,294000.0
2012-03-23 15:00:00,17.2,17.2,17.16,17.18,417200.0,17.2,17.2,17.16,17.18,417200.0
2012-03-23 15:05:00,17.18,17.21,17.14,17.19,357000.0,17.18,17.21,17.14,17.19,357000.0
2012-03-23 15:10:00,17.19,17.2,17.17,17.19,337400.0,17.19,17.2,17.17,17.19,337400.0
2012-03-23 15:15:00,17.19,17.2,17.18,17.2,227500.0,17.19,17.2,17.18,17.2,227500.0
2012-03-23 15:20:00,17.19,17.21,17.16,17.16,291200.0,17.19,17.21,17.16,17.16,291200.0
2012-03-23 15:25:00,17.17,17.17,17.13,17.13,174300.0,17.17,17.17,17.13,17.13,174300.0
2012-03-23 15:30:00,17.13,17.18,17.12,17.15,345100.0,17.13,17.18,17.12,17.15,345100.0
2012-03-23 15:35:00,17.16,17.16,17.14,17.15,185500.0,17.16,17.16,17.14,17.15,185500.0
2012-03-23 15:40:00,17.16,17.17,17.14,17.14,247100.0,17.16,17.17,17.14,17.14,247100.0
2012-03-23 15:45:00,17.13,17.24,17.13,17.23,1022000.0,17.13,17.24,17.13,17.23,1022000.0
2012-03-23 15:50:00,17.23,17.23,17.19,17.2,774200.0,17.23,17.23,17.19,17.2,774200.0
2012-03-23 15:55:00,17.2,17.21,17.17,17.18,1126300.0,17.2,17.21,17.17,17.18,1126300.0
2012-03-26 09:30:00,17.37,17.39,17.27,17.31,984900.0,17.37,17.39,17.27,17.31,984900.0
2012-03-26 09:35:00,17.3,17.31,17.18,17.29,912100.0,17.3,17.31,17.18,17.29,912100.0
2012-03-26 09:40:00,17.29,17.31,17.11,17.14,1234100.0,17.29,17.31,17.11,17.14,1234100.0
2012-03-26 09:45:00,17.14,17.24,17.14,17.2,909300.0,17.14,17.24,17.14,17.2,909300.0
2012-03-26 09:50:00,17.21,17.33,17.2,17.3,1638000.0,17.21,17.33,17.2,17.3,1638000.0
2012-03-26 09:55:00,17.3,17.31,17.21,17.26,1288000.0,17.3,17.31,17.21,17.26,1288000.0
2012-03-26 10:00:00,17.25,17.28,17.19,17.22,579600.0,17.25,17.28,17.19,17.22,579600.0
2012-03-26 10:05:00,17.22,17.23,17.17,17.19,480200.0,17.22,17.23,17.17,17.19,480200.0
2012-03-26 10:10:00,17.19,17.21,17.14,17.21,453600.0,17.19,17.21,17.14,17.21,453600.0
2012-03-26 10:15:00,17.2,17.21,17.08,17.11,830900.0,17.2,17.21,17.08,17.11,830900.0
2012-03-26 10:20:00,17.11,17.13,17.08,17.08,363300.0,17.11,17.13,17.08,17.08,363300.0
2012-03-26 10:25:00,17.09,17.13,17.04,17.04,622300.0,17.09,17.13,17.04,17.04,622300.0
2012-03-26 10:30:00,17.05,17.12,17.05,17.09,255500.0,17.05,17.12,17.05,17.09,255500.0
2012-03-26 10:35:00,17.09,17.09,17.02,17.03,345800.0,17.09,17.09,17.02,17.03,345800.0
2012-03-26 10:40:00,17.03,17.07,17.02,17.04,413000.0,17.03,17.07,17.02,17.04,413000.0
2012-03-26 10:45:00,17.04,17.2,17.03,17.19,952000.0,17.04,17.2,17.03,17.19,952000.0
2012-03-26 10:50:00,17.19,17.26,17.17,17.25,596400.0,17.19,17.26,17.17,17.25,596400.0
2012-03-26 10:55:00,17.25,17.26,17.21,17.23,396900.0,17.25,17.26,17.21,17.23,396900.0
2012-03-26 11:00:00,17.24,17.24,17.19,17.21,371000.0,17.24,17.24,17.19,17.21,371000.0
2012-03-26 11:05:00,17.21,17.21,17.14,17.15,209300.0,17.21,17.21,17.14,17.15,209300.0
2012-03-26 11:10:00,17.15,17.18,17.15,17.15,230300.0,17.15,17.18,17.15,17.15,230300.0
2012-03-26 11:15:00,17.15,17.17,17.14,17.16,150500.0,17.15,17.17,17.14,17.16,150500.0
2012-03-26 11:20:00,17.17,17.24,17.16,17.22,364000.0,17.17,17.24,17.16,17.22,364000.0
2012-03-26 11:25:00,17.22,17.37,17.21,17.36,729400.0,17.22,17.37,17.21,17.36,729400.0
2012-03-26 11:30:00,17.37,17.37,17.28,17.29,576100.0,17.37,17.37,17.28,17.29,576100.0
2012-03-26 11:35:00,17.29,17.35,17.29,17.32,324800.0,17.29,17.35,17.29,17.32,324800.0
2012-03-26 11:40:00,17.32,17.35,17.29,17.34,413700.0,17.32,17.35,17.29,17.34,413700.0
2012-03-26 11:45:00,17.34,17.46,17.33,17.42,926800.0,17.34,17.46,17.33,17.42,926800.0
2012-03-26 11:50:00,17.41,17.42,17.39,17.41,322700.0,17.41,17.42,17.39,17.41,322700.0
2012-03-26 11:55:00,17.42,17.42,17.35,17.39,395500.0,17.42,17.42,17.35,17.39,395500.0
2012-03-26 12:00:00,17.39,17.42,17.38,17.38,292600.0,17.39,17.42,17.38,17.38,292600.0
2012-03-26 12:05:00,17.39,17.4,17.38,17.38,378000.0,17.39,17.4,17.38,17.38,378000.0
2012-03-26 12:10:00,17.39,17.4,17.38,17.39,277200.0,17.39,17.4,17.38,17.39,277200.0
2012-03-26 12:15:00,17.39,17.4,17.37,17.38,298900.0,17.39,17.4,17.37,17.38,298900.0
2012-03-26 12:20:00,17.39,17.39,17.31,17.31,377300.0,17.39,17.39,17.31,17.31,377300.0
2012-03-26 12:25:00,17.32,17.32,17.29,17.29,207900.0,17.32,17.32,17.29,17.29,207900.0
2012-03-26 12:30:00,17.29,17.32,17.29,17.32,171500.0,17.29,17.32,17.29,17.32,171500.0
2012-03-26 12:35:00,17.32,17.36,17.31,17.34,151900.0,17.32,17.36,17.31,17.34,151900.0
2012-03-26 12:40:00,17.34,17.35,17.34,17.35,52500.0,17.34,17.35,17.34,17.35,52500.0
2012-03-26 12:45:00,17.34,17.39,17.33,17.38,185500.0,17.34,17.39,17.33,17.38,185500.0
2012-03-26 12:50:00,17.38,17.43,17.38,17.4,466200.0,17.38,17.43,17.38,17.4,466200.0
2012-03-26 12:55:00,17.4,17.4,17.36,17.38,331100.0,17.4,17.4,17.36,17.38,331100.0
2012-03-26 13:00:00,17.37,17.4,17.34,17.35,115500.0,17.37,17.4,17.34,17.35,115500.0
2012-03-26 13:05:00,17.36,17.38,17.36,17.37,88200.0,17.36,17.38,17.36,17.37,88200.0
2012-03-26 13:10:00,17.37,17.37,17.34,17.35,89600.0,17.37,17.37,17.34,17.35,89600.0
2012-03-26 13:15:00,17.35,17.35,17.32,17.35,193900.0,17.35,17.35,17.32,17.35,193900.0
2012-03-26 13:20:00,17.36,17.37,17.35,17.37,167300.0,17.36,17.37,17.35,17.37,167300.0
2012-03-26 13:25:00,17.37,17.38,17.36,17.37,93100.0,17.37,17.38,17.36,17.37,93100.0
2012-03-26 13:30:00,17.38,17.4,17.35,17.35,232400.0,17.38,17.4,17.35,17.35,232400.0
2012-03-26 13:35:00,17.35,17.37,17.32,17.32,413000.0,17.35,17.37,17.32,17.32,413000.0
2012-03-26 13:40:00,17.32,17.35,17.29,17.33,700000.0,17.32,17.35,17.29,17.33,700000.0
2012-03-26 13:45:00,17.33,17.33,17.24,17.24,497700.0,17.33,17.33,17.24,17.24,497700.0
2012-03-26 13:50:00,17.24,17.29,17.23,17.23,665700.0,17.24,17.29,17.23,17.23,665700.0
2012-03-26 13:55:00,17.23,17.31,17.23,17.31,502600.0,17.23,17.31,17.23,17.31,502600.0
2012-03-26 14:00:00,17.31,17.34,17.29,17.32,128800.0,17.31,17.34,17.29,17.32,128800.0
2012-03-26 14:05:00,17.32,17.36,17.32,17.35,246400.0,17.32,17.36,17.32,17.35,246400.0
2012-03-26 14:10:00,17.36,17.36,17.34,17.35,80500.0,17.36,17.36,17.34,17.35,80500.0
2012-03-26 14:15:00,17.35,17.36,17.35,17.36,83300.0,17.35,17.36,17.35,17.36,83300.0
2012-03-26 14:20:00,17.36,17.39,17.36,17.37,231700.0,17.36,17.39,17.36,17.37,231700.0
2012-03-26 14:25:00,17.37,17.39,17.36,17.36,90300.0,17.37,17.39,17.36,17.36,90300.0
2012-03-26 14:30:00,17.37,17.38,17.34,17.37,126700.0,17.37,17.38,17.34,17.37,126700.0
2012-03-26 14:35:00,17.37,17.43,17.37,17.42,273700.0,17.37,17.43,17.37,17.42,273700.0
2012-03-26 14:40:00,17.42,17.43,17.38,17.41,396900.0,17.42,17.43,17.38,17.41,396900.0
2012-03-26 14:45:00,17.42,17.42,17.4,17.41,160300.0,17.42,17.42,17.4,17.41,160300.0
2012-03-26 14:50:00,17.41,17.42,17.38,17.41,178500.0,17.41,17.42,17.38,17.41,178500.0
2012-03-26 14:55:00,17.41,17.42,17.39,17.39,106400.0,17.41,17.42,17.39,17.39,106400.0
2012-03-26 15:00:00,17.39,17.4,17.37,17.38,179900.0,17.39,17.4,17.37,17.38,179900.0
2012-03-26 15:05:00,17.39,17.4,17.34,17.36,256200.0,17.39,17.4,17.34,17.36,256200.0
2012-03-26 15:10:00,17.35,17.39,17.35,17.36,252000.0,17.35,17.39,17.35,17.36,252000.0
2012-03-26 15:15:00,17.36,17.38,17.35,17.36,271600.0,17.36,17.38,17.35,17.36,271600.0
2012-03-26 15:20:00,17.36,17.38,17.32,17.38,372400.0,17.36,17.38,17.32,17.38,372400.0
2012-03-26 15:25:00,17.38,17.39,17.37,17.37,198100.0,17.38,17.39,17.37,17.37,198100.0
2012-03-26 15:30:00,17.37,17.38,17.37,17.38,142800.0,17.37,17.38,17.37,17.38,142800.0
2012-03-26 15:35:00,17.38,17.4,17.37,17.38,256200.0,17.38,17.4,17.37,17.38,256200.0
2012-03-26 15:40:00,17.37,17.4,17.37,17.4,273700.0,17.37,17.4,17.37,17.4,273700.0
2012-03-26 15:45:00,17.39,17.43,17.39,17.43,334600.0,17.39,17.43,17.39,17.43,334600.0
2012-03-26 15:50:00,17.43,17.44,17.41,17.42,641900.0,17.43,17.44,17.41,17.42,641900.0
2012-03-26 15:55:00,17.42,17.43,17.42,17.42,796600.0,17.42,17.43,17.42,17.42,796600.0
2012-03-27 09:30:00,17.4,17.45,17.29,17.37,794500.0,17.4,17.45,17.29,17.37,794500.0
2012-03-27 09:35:00,17.37,17.64,17.32,17.56,1407000.0,17.37,17.64,17.32,17.56,1407000.0
2012-03-27 09:40:00,17.56,17.64,17.49,17.53,1512000.0,17.56,17.64,17.49,17.53,1512000.0
2012-03-27 09:45:00,17.53,17.58,17.49,17.5,447300.0,17.53,17.58,17.49,17.5,447300.0
2012-03-27 09:50:00,17.49,17.51,17.37,17.39,648900.0,17.49,17.51,17.37,17.39,648900.0
2012-03-27 09:55:00,17.39,17.47,17.36,17.39,1055600.0,17.39,17.47,17.36,17.39,1055600.0
2012-03-27 10:00:00,17.39,17.48,17.34,17.45,697900.0,17.39,17.48,17.34,17.45,697900.0
2012-03-27 10:05:00,17.45,17.57,17.44,17.52,717500.0,17.45,17.57,17.44,17.52,717500.0
2012-03-27 10:10:00,17.53,17.53,17.49,17.53,177800.0,17.53,17.53,17.49,17.53,177800.0
2012-03-27 10:15:00,17.53,17.56,17.53,17.55,394100.0,17.53,17.56,17.53,17.55,394100.0
2012-03-27 10:20:00,17.54,17.54,17.46,17.52,247100.0,17.54,17.54,17.46,17.52,247100.0
2012-03-27 10:25:00,17.52,17.52,17.48,17.49,97300.0,17.52,17.52,17.48,17.49,97300.0
2012-03-27 10:30:00,17.49,17.51,17.46,17.46,120400.0,17.49,17.51,17.46,17.46,120400.0
2012-03-27 10:35:00,17.46,17.48,17.4,17.44,448000.0,17.46,17.48,17.4,17.44,448000.0
2012-03-27 10:40:00,17.45,17.48,17.44,17.46,84700.0,17.45,17.48,17.44,17.46,84700.0
2012-03-27 10:45:00,17.46,17.48,17.45,17.45,182700.0,17.46,17.48,17.45,17.45,182700.0
2012-03-27 10:50:00,17.45,17.47,17.38,17.39,326200.0,17.45,17.47,17.38,17.39,326200.0
2012-03-27 10:55:00,17.38,17.45,17.38,17.45,176400.0,17.38,17.45,17.38,17.45,176400.0
2012-03-27 11:00:00,17.44,17.48,17.43,17.43,240800.0,17.44,17.48,17.43,17.43,240800.0
2012-03-27 11:05:00,17.45,17.46,17.41,17.43,319900.0,17.45,17.46,17.41,17.43,319900.0
2012-03-27 11:10:00,17.42,17.48,17.41,17.42,460600.0,17.42,17.48,17.41,17.42,460600.0
2012-03-27 11:15:00,17.41,17.44,17.36,17.43,910700.0,17.41,17.44,17.36,17.43,910700.0
2012-03-27 11:20:00,17.44,17.48,17.44,17.47,292600.0,17.44,17.48,17.44,17.47,292600.0
2012-03-27 11:25:00,17.47,17.52,17.46,17.49,318500.0,17.47,17.52,17.46,17.49,318500.0
2012-03-27 11:30:00,17.48,17.52,17.47,17.5,194600.0,17.48,17.52,17.47,17.5,194600.0
2012-03-27 11:35:00,17.5,17.5,17.48,17.48,150500.0,17.5,17.5,17.48,17.48,150500.0
2012-03-27 11:40:00,17.48,17.51,17.48,17.51,147700.0,17.48,17.51,17.48,17.51,147700.0
2012-03-27 11:45:00,17.51,17.55,17.47,17.52,274400.0,17.51,17.55,17.47,17.52,274400.0
2012-03-27 11:50:00,17.51,17.54,17.51,17.52,125300.0,17.51,17.54,17.51,17.52,125300.0
2012-03-27 11:55:00,17.53,17.55,17.53,17.54,56000.0,17.53,17.55,17.53,17.54,56000.0
2012-03-27 12:00:00,17.53,17.56,17.53,17.54,179200.0,17.53,17.56,17.53,17.54,179200.0
2012-03-27 12:05:00,17.54,17.55,17.51,17.53,197400.0,17.54,17.55,17.51,17.53,197400.0
2012-03-27 12:10:00,17.53,17.54,17.52,17.52,82600.0,17.53,17.54,17.52,17.52,82600.0
2012-03-27 12:15:00,17.52,17.54,17.52,17.53,137200.0,17.52,17.54,17.52,17.53,137200.0
2012-03-27 12:20:00,17.53,17.54,17.52,17.53,23800.0,17.53,17.54,17.52,17.53,23800.0
2012-03-27 12:25:00,17.53,17.53,17.45,17.47,306600.0,17.53,17.53,17.45,17.47,306600.0
2012-03-27 12:30:00,17.48,17.48,17.44,17.45,123200.0,17.48,17.48,17.44,17.45,123200.0
2012-03-27 12:35:00,17.44,17.46,17.44,17.45,115500.0,17.44,17.46,17.44,17.45,115500.0
2012-03-27 12:40:00,17.45,17.46,17.42,17.42,218400.0,17.45,17.46,17.42,17.42,218400.0
2012-03-27 12:45:00,17.43,17.45,17.42,17.43,94500.0,17.43,17.45,17.42,17.43,94500.0
2012-03-27 12:50:00,17.43,17.45,17.43,17.43,85400.0,17.43,17.45,17.43,17.43,85400.0
2012-03-27 12:55:00,17.44,17.45,17.43,17.44,82600.0,17.44,17.45,17.43,17.44,82600.0
2012-03-27 13:00:00,17.44,17.45,17.44,17.44,46200.0,17.44,17.45,17.44,17.44,46200.0
2012-03-27 13:05:00,17.43,17.45,17.42,17.45,138600.0,17.43,17.45,17.42,17.45,138600.0
2012-03-27 13:10:00,17.45,17.48,17.43,17.48,152600.0,17.45,17.48,17.43,17.48,152600.0
2012-03-27 13:15:00,17.48,17.5,17.4,17.44,550200.0,17.48,17.5,17.4,17.44,550200.0
2012-03-27 13:20:00,17.44,17.46,17.44,17.44,86100.0,17.44,17.46,17.44,17.44,86100.0
2012-03-27 13:25:00,17.44,17.45,17.41,17.41,68600.0,17.44,17.45,17.41,17.41,68600.0
2012-03-27 13:30:00,17.42,17.43,17.41,17.41,81900.0,17.42,17.43,17.41,17.41,81900.0
2012-03-27 13:35:00,17.41,17.42,17.4,17.41,98000.0,17.41,17.42,17.4,17.41,98000.0
2012-03-27 13:40:00,17.41,17.41,17.4,17.41,57400.0,17.41,17.41,17.4,17.41,57400.0
2012-03-27 13:45:00,17.41,17.41,17.39,17.41,249900.0,17.41,17.41,17.39,17.41,249900.0
2012-03-27 13:50:00,17.41,17.41,17.37,17.38,175700.0,17.41,17.41,17.37,17.38,175700.0
2012-03-27 13:55:00,17.38,17.4,17.37,17.39,151200.0,17.38,17.4,17.37,17.39,151200.0
2012-03-27 14:00:00,17.39,17.39,17.35,17.36,259700.0,17.39,17.39,17.35,17.36,259700.0
2012-03-27 14:05:00,17.35,17.38,17.34,17.37,214200.0,17.35,17.38,17.34,17.37,214200.0
2012-03-27 14:10:00,17.37,17.39,17.35,17.35,112000.0,17.37,17.39,17.35,17.35,112000.0
2012-03-27 14:15:00,17.35,17.35,17.3,17.3,322700.0,17.35,17.35,17.3,17.3,322700.0
2012-03-27 14:20:00,17.31,17.33,17.3,17.31,138600.0,17.31,17.33,17.3,17.31,138600.0
2012-03-27 14:25:00,17.31,17.31,17.31,17.31,106400.0,17.31,17.31,17.31,17.31,106400.0
2012-03-27 14:30:00,17.31,17.31,17.26,17.28,520800.0,17.31,17.31,17.26,17.28,520800.0
2012-03-27 14:35:00,17.29,17.29,17.26,17.27,134400.0,17.29,17.29,17.26,17.27,134400.0
2012-03-27 14:40:00,17.28,17.31,17.27,17.29,221200.0,17.28,17.31,17.27,17.29,221200.0
2012-03-27 14:45:00,17.28,17.3,17.28,17.29,140000.0,17.28,17.3,17.28,17.29,140000.0
2012-03-27 14:50:00,17.29,17.3,17.28,17.29,73500.0,17.29,17.3,17.28,17.29,73500.0
2012-03-27 14:55:00,17.28,17.3,17.26,17.29,312200.0,17.28,17.3,17.26,17.29,312200.0
2012-03-27 15:00:00,17.3,17.3,17.27,17.29,210000.0,17.3,17.3,17.27,17.29,210000.0
2012-03-27 15:05:00,17.29,17.36,17.29,17.35,585200.0,17.29,17.36,17.29,17.35,585200.0
2012-03-27 15:10:00,17.35,17.38,17.33,17.33,373800.0,17.35,17.38,17.33,17.33,373800.0
2012-03-27 15:15:00,17.33,17.34,17.3,17.31,166600.0,17.33,17.34,17.3,17.31,166600.0
2012-03-27 15:20:00,17.32,17.32,17.3,17.32,105000.0,17.32,17.32,17.3,17.32,105000.0
2012-03-27 15:25:00,17.31,17.31,17.27,17.27,184100.0,17.31,17.31,17.27,17.27,184100.0
2012-03-27 15:30:00,17.27,17.29,17.27,17.27,198800.0,17.27,17.29,17.27,17.27,198800.0
2012-03-27 15:35:00,17.28,17.29,17.26,17.27,301000.0,17.28,17.29,17.26,17.27,301000.0
2012-03-27 15:40:00,17.27,17.27,17.25,17.25,365400.0,17.27,17.27,17.25,17.25,365400.0
2012-03-27 15:45:00,17.25,17.26,17.22,17.23,602700.0,17.25,17.26,17.22,17.23,602700.0
2012-03-27 15:50:00,17.23,17.25,17.22,17.24,428400.0,17.23,17.25,17.22,17.24,428400.0
2012-03-27 15:55:00,17.24,17.25,17.23,17.24,932400.0,17.24,17.25,17.23,17.24,932400.0
2012-03-28 09:30:00,17.18,17.29,17.11,17.29,1526000.0,17.18,17.29,17.11,17.29,1526000.0
2012-03-28 09:35:00,17.28,17.28,17.19,17.23,945700.0,17.28,17.28,17.19,17.23,945700.0
2012-03-28 09:40:00,17.22,17.26,17.14,17.16,688800.0,17.22,17.26,17.14,17.16,688800.0
2012-03-28 09:45:00,17.16,17.22,17.16,17.16,630700.0,17.16,17.22,17.16,17.16,630700.0
2012-03-28 09:50:00,17.16,17.17,17.09,17.09,556500.0,17.16,17.17,17.09,17.09,556500.0
2012-03-28 09:55:00,17.1,17.1,17.03,17.06,1229900.0,17.1,17.1,17.03,17.06,1229900.0
2012-03-28 10:00:00,17.08,17.16,17.07,17.13,553700.0,17.08,17.16,17.07,17.13,553700.0
2012-03-28 10:05:00,17.13,17.13,17.04,17.04,310100.0,17.13,17.13,17.04,17.04,310100.0
2012-03-28 10:10:00,17.04,17.07,17.01,17.01,423500.0,17.04,17.07,17.01,17.01,423500.0
2012-03-28 10:15:00,17.01,17.03,16.97,17.01,597100.0,17.01,17.03,16.97,17.01,597100.0
2012-03-28 10:20:00,17.01,17.02,16.97,16.98,147700.0,17.01,17.02,16.97,16.98,147700.0
2012-03-28 10:25:00,16.98,17.01,16.91,16.99,646100.0,16.98,17.01,16.91,16.99,646100.0
2012-03-28 10:30:00,17.01,17.01,16.93,16.95,263200.0,17.01,17.01,16.93,16.95,263200.0
2012-03-28 10:35:00,16.96,17.01,16.93,16.93,410200.0,16.96,17.01,16.93,16.93,410200.0
2012-03-28 10:40:00,16.93,16.97,16.91,16.97,338100.0,16.93,16.97,16.91,16.97,338100.0
2012-03-28 10:45:00,16.96,16.97,16.92,16.92,249900.0,16.96,16.97,16.92,16.92,249900.0
2012-03-28 10:50:00,16.92,16.97,16.92,16.97,217000.0,16.92,16.97,16.92,16.97,217000.0
2012-03-28 10:55:00,16.97,17.0,16.96,16.99,210700.0,16.97,17.0,16.96,16.99,210700.0
2012-03-28 11:00:00,16.99,17.01,16.97,16.99,200200.0,16.99,17.01,16.97,16.99,200200.0
2012-03-28 11:05:00,16.99,17.03,16.98,17.01,324800.0,16.99,17.03,16.98,17.01,324800.0
2012-03-28 11:10:00,17.02,17.04,17.0,17.03,506100.0,17.02,17.04,17.0,17.03,506100.0
2012-03-28 11:15:00,17.03,17.06,17.01,17.03,222600.0,17.03,17.06,17.01,17.03,222600.0
2012-03-28 11:20:00,17.04,17.05,17.0,17.01,216300.0,17.04,17.05,17.0,17.01,216300.0
2012-03-28 11:25:00,17.01,17.03,16.99,16.99,128100.0,17.01,17.03,16.99,16.99,128100.0
2012-03-28 11:30:00,17.0,17.05,17.0,17.05,238700.0,17.0,17.05,17.0,17.05,238700.0
2012-03-28 11:35:00,17.05,17.14,17.04,17.06,820400.0,17.05,17.14,17.04,17.06,820400.0
2012-03-28 11:40:00,17.07,17.12,17.05,17.12,410900.0,17.07,17.12,17.05,17.12,410900.0
2012-03-28 11:45:00,17.11,17.16,17.1,17.13,528500.0,17.11,17.16,17.1,17.13,528500.0
2012-03-28 11:50:00,17.13,17.14,17.03,17.03,395500.0,17.13,17.14,17.03,17.03,395500.0
2012-03-28 11:55:00,17.03,17.06,17.0,17.05,198800.0,17.03,17.06,17.0,17.05,198800.0
2012-03-28 12:00:00,17.06,17.07,17.01,17.03,116200.0,17.06,17.07,17.01,17.03,116200.0
2012-03-28 12:05:00,17.03,17.07,17.03,17.05,150500.0,17.03,17.07,17.03,17.05,150500.0
2012-03-28 12:10:00,17.05,17.05,16.97,17.0,287700.0,17.05,17.05,16.97,17.0,287700.0
2012-03-28 12:15:00,17.0,17.05,16.98,17.0,202300.0,17.0,17.05,16.98,17.0,202300.0
2012-03-28 12:20:00,16.99,17.02,16.98,16.98,86100.0,16.99,17.02,16.98,16.98,86100.0
2012-03-28 12:25:00,16.98,16.98,16.95,16.95,147000.0,16.98,16.98,16.95,16.95,147000.0
2012-03-28 12:30:00,16.95,16.99,16.95,16.98,137200.0,16.95,16.99,16.95,16.98,137200.0
2012-03-28 12:35:00,16.98,16.99,16.96,16.97,142100.0,16.98,16.99,16.96,16.97,142100.0
2012-03-28 12:40:00,16.97,16.98,16.94,16.96,103600.0,16.97,16.98,16.94,16.96,103600.0
2012-03-28 12:45:00,16.96,16.98,16.94,16.96,96600.0,16.96,16.98,16.94,16.96,96600.0
2012-03-28 12:50:00,16.96,16.97,16.91,16.93,249200.0,16.96,16.97,16.91,16.93,249200.0
2012-03-28 12:55:00,16.93,16.96,16.92,16.96,96600.0,16.93,16.96,16.92,16.96,96600.0
2012-03-28 13:00:00,16.96,17.01,16.94,17.01,151200.0,16.96,17.01,16.94,17.01,151200.0
2012-03-28 13:05:00,17.0,17.01,16.98,17.0,170800.0,17.0,17.01,16.98,17.0,170800.0
2012-03-28 13:10:00,17.0,17.01,16.99,16.99,42700.0,17.0,17.01,16.99,16.99,42700.0
2012-03-28 13:15:00,16.99,17.0,16.96,16.97,100100.0,16.99,17.0,16.96,16.97,100100.0
2012-03-28 13:20:00,16.97,16.97,16.92,16.94,68600.0,16.97,16.97,16.92,16.94,68600.0
2012-03-28 13:25:00,16.95,16.99,16.94,16.99,102200.0,16.95,16.99,16.94,16.99,102200.0
2012-03-28 13:30:00,17.0,17.0,16.98,16.99,66500.0,17.0,17.0,16.98,16.99,66500.0
2012-03-28 13:35:00,16.99,17.0,16.99,17.0,81900.0,16.99,17.0,16.99,17.0,81900.0
2012-03-28 13:40:00,17.0,17.0,16.98,16.99,105000.0,17.0,17.0,16.98,16.99,105000.0
2012-03-28 13:45:00,16.99,17.0,16.98,17.0,143500.0,16.99,17.0,16.98,17.0,143500.0
2012-03-28 13:50:00,17.0,17.01,16.98,17.0,76300.0,17.0,17.01,16.98,17.0,76300.0
2012-03-28 13:55:00,17.0,17.01,16.99,17.0,117600.0,17.0,17.01,16.99,17.0,117600.0
2012-03-28 14:00:00,17.0,17.0,16.98,16.99,169400.0,17.0,17.0,16.98,16.99,169400.0
2012-03-28 14:05:00,16.99,17.01,16.98,17.0,202300.0,16.99,17.01,16.98,17.0,202300.0
2012-03-28 14:10:00,17.0,17.0,16.95,16.98,299600.0,17.0,17.0,16.95,16.98,299600.0
2012-03-28 14:15:00,16.98,16.98,16.97,16.98,51100.0,16.98,16.98,16.97,16.98,51100.0
2012-03-28 14:20:00,16.97,16.99,16.96,16.97,106400.0,16.97,16.99,16.96,16.97,106400.0
2012-03-28 14:25:00,16.97,16.98,16.95,16.96,160300.0,16.97,16.98,16.95,16.96,160300.0
2012-03-28 14:30:00,16.96,16.97,16.96,16.96,39900.0,16.96,16.97,16.96,16.96,39900.0
2012-03-28 14:35:00,16.97,16.98,16.96,16.98,175700.0,16.97,16.98,16.96,16.98,175700.0
2012-03-28 14:40:00,16.98,16.98,16.97,16.98,47600.0,16.98,16.98,16.97,16.98,47600.0
2012-03-28 14:45:00,16.98,17.01,16.98,16.98,163800.0,16.98,17.01,16.98,16.98,163800.0
2012-03-28 14:50:00,16.98,17.0,16.98,17.0,94500.0,16.98,17.0,16.98,17.0,94500.0
2012-03-28 14:55:00,17.0,17.03,17.0,17.02,157500.0,17.0,17.03,17.0,17.02,157500.0
2012-03-28 15:00:00,17.01,17.05,17.01,17.03,133000.0,17.01,17.05,17.01,17.03,133000.0
2012-03-28 15:05:00,17.04,17.04,17.01,17.02,49000.0,17.04,17.04,17.01,17.02,49000.0
2012-03-28 15:10:00,17.02,17.02,17.0,17.0,114800.0,17.02,17.02,17.0,17.0,114800.0
2012-03-28 15:15:00,17.01,17.03,17.01,17.02,106400.0,17.01,17.03,17.01,17.02,106400.0
2012-03-28 15:20:00,17.02,17.02,16.99,16.99,241500.0,17.02,17.02,16.99,16.99,241500.0
2012-03-28 15:25:00,16.99,16.99,16.95,16.98,495600.0,16.99,16.99,16.95,16.98,495600.0
2012-03-28 15:30:00,16.98,17.0,16.97,16.97,133000.0,16.98,17.0,16.97,16.97,133000.0
2012-03-28 15:35:00,16.98,16.98,16.93,16.95,242900.0,16.98,16.98,16.93,16.95,242900.0
2012-03-28 15:40:00,16.94,16.97,16.94,16.97,179200.0,16.94,16.97,16.94,16.97,179200.0
2012-03-28 15:45:00,16.98,17.0,16.96,16.98,210000.0,16.98,17.0,16.96,16.98,210000.0
2012-03-28 15:50:00,16.98,16.99,16.96,16.96,306600.0,16.98,16.99,16.96,16.96,306600.0
2012-03-28 15:55:00,16.97,16.99,16.96,16.97,557200.0,16.97,16.99,16.96,16.97,557200.0
2012-03-29 09:30:00,16.85,16.94,16.81,16.86,810600.0,16.85,16.94,16.81,16.86,810600.0
2012-03-29 09:35:00,16.87,16.87,16.65,16.76,1306900.0,16.87,16.87,16.65,16.76,1306900.0
2012-03-29 09:40:00,16.75,16.76,16.65,16.72,1113000.0,16.75,16.76,16.65,16.72,1113000.0
2012-03-29 09:45:00,16.71,16.82,16.71,16.77,515900.0,16.71,16.82,16.71,16.77,515900.0
2012-03-29 09:50:00,16.77,16.78,16.69,16.73,648900.0,16.77,16.78,16.69,16.73,648900.0
2012-03-29 09:55:00,16.73,16.74,16.69,16.73,445900.0,16.73,16.74,16.69,16.73,445900.0
2012-03-29 10:00:00,16.73,16.76,16.69,16.71,442400.0,16.73,16.76,16.69,16.71,442400.0
2012-03-29 10:05:00,16.72,16.74,16.66,16.71,303100.0,16.72,16.74,16.66,16.71,303100.0
2012-03-29 10:10:00,16.71,16.74,16.71,16.73,108500.0,16.71,16.74,16.71,16.73,108500.0
2012-03-29 10:15:00,16.72,16.76,16.68,16.69,525700.0,16.72,16.76,16.68,16.69,525700.0
2012-03-29 10:20:00,16.7,16.71,16.59,16.64,649600.0,16.7,16.71,16.59,16.64,649600.0
2012-03-29 10:25:00,16.63,16.67,16.59,16.6,322700.0,16.63,16.67,16.59,16.6,322700.0
2012-03-29 10:30:00,16.61,16.63,16.6,16.61,301700.0,16.61,16.63,16.6,16.61,301700.0
2012-03-29 10:35:00,16.63,16.65,16.6,16.62,484400.0,16.63,16.65,16.6,16.62,484400.0
2012-03-29 10:40:00,16.62,16.66,16.61,16.65,209300.0,16.62,16.66,16.61,16.65,209300.0
2012-03-29 10:45:00,16.64,16.65,16.6,16.61,143500.0,16.64,16.65,16.6,16.61,143500.0
2012-03-29 10:50:00,16.61,16.64,16.59,16.6,231700.0,16.61,16.64,16.59,16.6,231700.0
2012-03-29 10:55:00,16.6,16.63,16.59,16.61,156100.0,16.6,16.63,16.59,16.61,156100.0
2012-03-29 11:00:00,16.6,16.6,16.47,16.52,784000.0,16.6,16.6,16.47,16.52,784000.0
2012-03-29 11:05:00,16.5,16.55,16.44,16.53,533400.0,16.5,16.55,16.44,16.53,533400.0
2012-03-29 11:10:00,16.53,16.54,16.49,16.5,116900.0,16.53,16.54,16.49,16.5,116900.0
2012-03-29 11:15:00,16.51,16.51,16.45,16.45,177800.0,16.51,16.51,16.45,16.45,177800.0
2012-03-29 11:20:00,16.45,16.45,16.4,16.43,1010100.0,16.45,16.45,16.4,16.43,1010100.0
2012-03-29 11:25:00,16.43,16.44,16.38,16.38,569100.0,16.43,16.44,16.38,16.38,569100.0
2012-03-29 11:30:00,16.38,16.38,16.29,16.31,669900.0,16.38,16.38,16.29,16.31,669900.0
2012-03-29 11:35:00,16.31,16.33,16.28,16.3,459900.0,16.31,16.33,16.28,16.3,459900.0
2012-03-29 11:40:00,16.3,16.39,16.3,16.38,481600.0,16.3,16.39,16.3,16.38,481600.0
2012-03-29 11:45:00,16.38,16.39,16.36,16.36,197400.0,16.38,16.39,16.36,16.36,197400.0
2012-03-29 11:50:00,16.36,16.36,16.3,16.32,288400.0,16.36,16.36,16.3,16.32,288400.0
2012-03-29 11:55:00,16.33,16.33,16.25,16.26,508900.0,16.33,16.33,16.25,16.26,508900.0
2012-03-29 12:00:00,16.25,16.26,16.2,16.21,604100.0,16.25,16.26,16.2,16.21,604100.0
2012-03-29 12:05:00,16.2,16.22,16.18,16.19,423500.0,16.2,16.22,16.18,16.19,423500.0
2012-03-29 12:10:00,16.19,16.2,16.14,16.2,644700.0,16.19,16.2,16.14,16.2,644700.0
2012-03-29 12:15:00,16.2,16.28,16.2,16.27,646800.0,16.2,16.28,16.2,16.27,646800.0
2012-03-29 12:20:00,16.28,16.33,16.27,16.32,410200.0,16.28,16.33,16.27,16.32,410200.0
2012-03-29 12:25:00,16.32,16.41,16.31,16.39,399700.0,16.32,16.41,16.31,16.39,399700.0
2012-03-29 12:30:00,16.39,16.42,16.35,16.36,662200.0,16.39,16.42,16.35,16.36,662200.0
2012-03-29 12:35:00,16.36,16.37,16.33,16.34,154000.0,16.36,16.37,16.33,16.34,154000.0
2012-03-29 12:40:00,16.34,16.37,16.34,16.34,247100.0,16.34,16.37,16.34,16.34,247100.0
2012-03-29 12:45:00,16.34,16.35,16.27,16.3,244300.0,16.34,16.35,16.27,16.3,244300.0
2012-03-29 12:50:00,16.3,16.34,16.29,16.3,131600.0,16.3,16.34,16.29,16.3,131600.0
2012-03-29 12:55:00,16.3,16.35,16.3,16.35,111300.0,16.3,16.35,16.3,16.35,111300.0
2012-03-29 13:00:00,16.35,16.39,16.31,16.38,203000.0,16.35,16.39,16.31,16.38,203000.0
2012-03-29 13:05:00,16.37,16.41,16.35,16.38,236600.0,16.37,16.41,16.35,16.38,236600.0
2012-03-29 13:10:00,16.38,16.39,16.36,16.36,140700.0,16.38,16.39,16.36,16.36,140700.0
2012-03-29 13:15:00,16.36,16.39,16.32,16.33,217700.0,16.36,16.39,16.32,16.33,217700.0
2012-03-29 13:20:00,16.34,16.35,16.32,16.34,110600.0,16.34,16.35,16.32,16.34,110600.0
2012-03-29 13:25:00,16.33,16.33,16.26,16.3,299600.0,16.33,16.33,16.26,16.3,299600.0
2012-03-29 13:30:00,16.3,16.31,16.26,16.27,188300.0,16.3,16.31,16.26,16.27,188300.0
2012-03-29 13:35:00,16.27,16.29,16.27,16.28,109900.0,16.27,16.29,16.27,16.28,109900.0
2012-03-29 13:40:00,16.28,16.33,16.27,16.28,469000.0,16.28,16.33,16.27,16.28,469000.0
2012-03-29 13:45:00,16.29,16.3,16.28,16.28,231700.0,16.29,16.3,16.28,16.28,231700.0
2012-03-29 13:50:00,16.29,16.34,16.28,16.33,365400.0,16.29,16.34,16.28,16.33,365400.0
2012-03-29 13:55:00,16.32,16.39,16.32,16.36,202300.0,16.32,16.39,16.32,16.36,202300.0
2012-03-29 14:00:00,16.36,16.41,16.35,16.39,151200.0,16.36,16.41,16.35,16.39,151200.0
2012-03-29 14:05:00,16.4,16.41,16.37,16.38,228900.0,16.4,16.41,16.37,16.38,228900.0
2012-03-29 14:10:00,16.39,16.43,16.39,16.42,277200.0,16.39,16.43,16.39,16.42,277200.0
2012-03-29 14:15:00,16.43,16.48,16.43,16.47,621600.0,16.43,16.48,16.43,16.47,621600.0
2012-03-29 14:20:00,16.47,16.48,16.44,16.47,314300.0,16.47,16.48,16.44,16.47,314300.0
2012-03-29 14:25:00,16.47,16.48,16.46,16.46,186200.0,16.47,16.48,16.46,16.46,186200.0
2012-03-29 14:30:00,16.46,16.48,16.43,16.45,172200.0,16.46,16.48,16.43,16.45,172200.0
2012-03-29 14:35:00,16.46,16.5,16.46,16.49,261100.0,16.46,16.5,16.46,16.49,261100.0
2012-03-29 14:40:00,16.48,16.49,16.45,16.49,327600.0,16.48,16.49,16.45,16.49,327600.0
2012-03-29 14:45:00,16.48,16.5,16.46,16.47,231700.0,16.48,16.5,16.46,16.47,231700.0
2012-03-29 14:50:00,16.47,16.47,16.46,16.46,119700.0,16.47,16.47,16.46,16.46,119700.0
2012-03-29 14:55:00,16.46,16.47,16.42,16.43,164500.0,16.46,16.47,16.42,16.43,164500.0
2012-03-29 15:00:00,16.42,16.42,16.4,16.41,147000.0,16.42,16.42,16.4,16.41,147000.0
2012-03-29 15:05:00,16.41,16.45,16.39,16.44,229600.0,16.41,16.45,16.39,16.44,229600.0
2012-03-29 15:10:00,16.44,16.53,16.44,16.53,364700.0,16.44,16.53,16.44,16.53,364700.0
2012-03-29 15:15:00,16.53,16.55,16.49,16.54,275100.0,16.53,16.55,16.49,16.54,275100.0
2012-03-29 15:20:00,16.53,16.54,16.47,16.48,294700.0,16.53,16.54,16.47,16.48,294700.0
2012-03-29 15:25:00,16.48,16.49,16.44,16.44,344400.0,16.48,16.49,16.44,16.44,344400.0
2012-03-29 15:30:00,16.44,16.47,16.42,16.47,289800.0,16.44,16.47,16.42,16.47,289800.0
2012-03-29 15:35:00,16.46,16.48,16.43,16.43,371700.0,16.46,16.48,16.43,16.43,371700.0
2012-03-29 15:40:00,16.44,16.45,16.43,16.43,359800.0,16.44,16.45,16.43,16.43,359800.0
2012-03-29 15:45:00,16.43,16.46,16.41,16.45,492800.0,16.43,16.46,16.41,16.45,492800.0
2012-03-29 15:50:00,16.45,16.46,16.44,16.46,543200.0,16.45,16.46,16.44,16.46,543200.0
2012-03-29 15:55:00,16.46,16.47,16.42,16.43,870100.0,16.46,16.47,16.42,16.43,870100.0
2012-03-30 09:30:00,16.5,16.62,16.45,16.46,1092700.0,16.5,16.62,16.45,16.46,1092700.0
2012-03-30 09:35:00,16.45,16.48,16.31,16.34,814800.0,16.45,16.48,16.31,16.34,814800.0
2012-03-30 09:40:00,16.34,16.45,16.32,16.45,391300.0,16.34,16.45,16.32,16.45,391300.0
2012-03-30 09:45:00,16.45,16.45,16.37,16.41,204400.0,16.45,16.45,16.37,16.41,204400.0
2012-03-30 09:50:00,16.41,16.47,16.39,16.46,241500.0,16.41,16.47,16.39,16.46,241500.0
2012-03-30 09:55:00,16.46,16.5,16.41,16.45,851200.0,16.46,16.5,16.41,16.45,851200.0
2012-03-30 10:00:00,16.45,16.55,16.44,16.54,603400.0,16.45,16.55,16.44,16.54,603400.0
2012-03-30 10:05:00,16.54,16.61,16.51,16.52,1046500.0,16.54,16.61,16.51,16.52,1046500.0
2012-03-30 10:10:00,16.53,16.53,16.48,16.49,252000.0,16.53,16.53,16.48,16.49,252000.0
2012-03-30 10:15:00,16.49,16.5,16.44,16.46,439600.0,16.49,16.5,16.44,16.46,439600.0
2012-03-30 10:20:00,16.45,16.45,16.37,16.4,452200.0,16.45,16.45,16.37,16.4,452200.0
2012-03-30 10:25:00,16.39,16.44,16.37,16.4,392000.0,16.39,16.44,16.37,16.4,392000.0
2012-03-30 10:30:00,16.39,16.43,16.38,16.4,119700.0,16.39,16.43,16.38,16.4,119700.0
2012-03-30 10:35:00,16.41,16.45,16.38,16.45,315700.0,16.41,16.45,16.38,16.45,315700.0
2012-03-30 10:40:00,16.45,16.61,16.45,16.61,1960700.0,16.45,16.61,16.45,16.61,1960700.0
2012-03-30 10:45:00,16.61,16.76,16.6,16.63,2114700.0,16.61,16.76,16.6,16.63,2114700.0
2012-03-30 10:50:00,16.63,16.64,16.36,16.44,1701700.0,16.63,16.64,16.36,16.44,1701700.0
2012-03-30 10:55:00,16.43,16.47,16.42,16.47,436100.0,16.43,16.47,16.42,16.47,436100.0
2012-03-30 11:00:00,16.47,16.48,16.45,16.48,268800.0,16.47,16.48,16.45,16.48,268800.0
2012-03-30 11:05:00,16.49,16.49,16.32,16.34,681100.0,16.49,16.49,16.32,16.34,681100.0
2012-03-30 11:10:00,16.33,16.47,16.32,16.47,695800.0,16.33,16.47,16.32,16.47,695800.0
2012-03-30 11:15:00,16.45,16.48,16.43,16.48,198800.0,16.45,16.48,16.43,16.48,198800.0
2012-03-30 11:20:00,16.48,16.49,16.43,16.46,361200.0,16.48,16.49,16.43,16.46,361200.0
2012-03-30 11:25:00,16.46,16.47,16.45,16.47,152600.0,16.46,16.47,16.45,16.47,152600.0
2012-03-30 11:30:00,16.47,16.51,16.47,16.51,238000.0,16.47,16.51,16.47,16.51,238000.0
2012-03-30 11:35:00,16.51,16.56,16.51,16.53,422800.0,16.51,16.56,16.51,16.53,422800.0
2012-03-30 11:40:00,16.53,16.53,16.44,16.44,342300.0,16.53,16.53,16.44,16.44,342300.0
2012-03-30 11:45:00,16.45,16.49,16.44,16.49,163800.0,16.45,16.49,16.44,16.49,163800.0
2012-03-30 11:50:00,16.48,16.48,16.39,16.39,399000.0,16.48,16.48,16.39,16.39,399000.0
2012-03-30 11:55:00,16.39,16.49,16.39,16.49,168700.0,16.39,16.49,16.39,16.49,168700.0
2012-03-30 12:00:00,16.49,16.49,16.46,16.48,88900.0,16.49,16.49,16.46,16.48,88900.0
2012-03-30 12:05:00,16.49,16.56,16.49,16.53,499100.0,16.49,16.56,16.49,16.53,499100.0
2012-03-30 12:10:00,16.53,16.54,16.5,16.51,91000.0,16.53,16.54,16.5,16.51,91000.0
2012-03-30 12:15:00,16.51,16.51,16.48,16.5,83300.0,16.51,16.51,16.48,16.5,83300.0
2012-03-30 12:20:00,16.5,16.53,16.49,16.52,440300.0,16.5,16.53,16.49,16.52,440300.0
2012-03-30 12:25:00,16.53,16.54,16.5,16.53,97300.0,16.53,16.54,16.5,16.53,97300.0
2012-03-30 12:30:00,16.54,16.55,16.54,16.55,133700.0,16.54,16.55,16.54,16.55,133700.0
2012-03-30 12:35:00,16.55,16.56,16.54,16.54,103600.0,16.55,16.56,16.54,16.54,103600.0
2012-03-30 12:40:00,16.53,16.56,16.51,16.56,58100.0,16.53,16.56,16.51,16.56,58100.0
2012-03-30 12:45:00,16.56,16.61,16.55,16.56,293300.0,16.56,16.61,16.55,16.56,293300.0
2012-03-30 12:50:00,16.56,16.62,16.54,16.62,432600.0,16.56,16.62,16.54,16.62,432600.0
2012-03-30 12:55:00,16.61,16.62,16.55,16.57,150500.0,16.61,16.62,16.55,16.57,150500.0
2012-03-30 13:00:00,16.57,16.59,16.56,16.58,103600.0,16.57,16.59,16.56,16.58,103600.0
2012-03-30 13:05:00,16.58,16.64,16.58,16.64,228900.0,16.58,16.64,16.58,16.64,228900.0
2012-03-30 13:10:00,16.64,16.64,16.6,16.62,123200.0,16.64,16.64,16.6,16.62,123200.0
2012-03-30 13:15:00,16.62,16.66,16.59,16.65,399700.0,16.62,16.66,16.59,16.65,399700.0
2012-03-30 13:20:00,16.65,16.68,16.64,16.64,483700.0,16.65,16.68,16.64,16.64,483700.0
2012-03-30 13:25:00,16.64,16.65,16.62,16.65,256900.0,16.64,16.65,16.62,16.65,256900.0
2012-03-30 13:30:00,16.64,16.65,16.63,16.64,86100.0,16.64,16.65,16.63,16.64,86100.0
2012-03-30 13:35:00,16.65,16.67,16.64,16.66,181300.0,16.65,16.67,16.64,16.66,181300.0
2012-03-30 13:40:00,16.66,16.67,16.62,16.62,340200.0,16.66,16.67,16.62,16.62,340200.0
2012-03-30 13:45:00,16.62,16.63,16.59,16.6,124600.0,16.62,16.63,16.59,16.6,124600.0
2012-03-30 13:50:00,16.59,16.6,16.55,16.56,154000.0,16.59,16.6,16.55,16.56,154000.0
2012-03-30 13:55:00,16.56,16.59,16.55,16.57,131600.0,16.56,16.59,16.55,16.57,131600.0
2012-03-30 14:00:00,16.58,16.59,16.58,16.58,82600.0,16.58,16.59,16.58,16.58,82600.0
2012-03-30 14:05:00,16.59,16.59,16.56,16.57,94500.0,16.59,16.59,16.56,16.57,94500.0
2012-03-30 14:10:00,16.57,16.6,16.57,16.58,174300.0,16.57,16.6,16.57,16.58,174300.0
2012-03-30 14:15:00,16.58,16.58,16.55,16.55,170100.0,16.58,16.58,16.55,16.55,170100.0
2012-03-30 14:20:00,16.55,16.55,16.51,16.52,127400.0,16.55,16.55,16.51,16.52,127400.0
2012-03-30 14:25:00,16.52,16.54,16.51,16.52,97300.0,16.52,16.54,16.51,16.52,97300.0
2012-03-30 14:30:00,16.52,16.53,16.51,16.53,96600.0,16.52,16.53,16.51,16.53,96600.0
2012-03-30 14:35:00,16.53,16.53,16.51,16.51,37800.0,16.53,16.53,16.51,16.51,37800.0
2012-03-30 14:40:00,16.52,16.55,16.52,16.55,147000.0,16.52,16.55,16.52,16.55,147000.0
2012-03-30 14:45:00,16.55,16.55,16.53,16.53,73500.0,16.55,16.55,16.53,16.53,73500.0
2012-03-30 14:50:00,16.53,16.53,16.5,16.51,99400.0,16.53,16.53,16.5,16.51,99400.0
2012-03-30 14:55:00,16.51,16.51,16.43,16.45,387800.0,16.51,16.51,16.43,16.45,387800.0
2012-03-30 15:00:00,16.45,16.48,16.44,16.47,309400.0,16.45,16.48,16.44,16.47,309400.0
2012-03-30 15:05:00,16.47,16.48,16.45,16.46,154700.0,16.47,16.48,16.45,16.46,154700.0
2012-03-30 15:10:00,16.46,16.48,16.46,16.47,104300.0,16.46,16.48,16.46,16.47,104300.0
2012-03-30 15:15:00,16.48,16.48,16.45,16.46,95200.0,16.48,16.48,16.45,16.46,95200.0
2012-03-30 15:20:00,16.46,16.47,16.45,16.46,116200.0,16.46,16.47,16.45,16.46,116200.0
2012-03-30 15:25:00,16.46,16.46,16.43,16.44,196700.0,16.46,16.46,16.43,16.44,196700.0
2012-03-30 15:30:00,16.44,16.47,16.43,16.46,236600.0,16.44,16.47,16.43,16.46,236600.0
2012-03-30 15:35:00,16.46,16.47,16.44,16.44,183400.0,16.46,16.47,16.44,16.44,183400.0
2012-03-30 15:40:00,16.44,16.45,16.43,16.44,188300.0,16.44,16.45,16.43,16.44,188300.0
2012-03-30 15:45:00,16.44,16.45,16.42,16.42,446600.0,16.44,16.45,16.42,16.42,446600.0
2012-03-30 15:50:00,16.42,16.43,16.39,16.43,632800.0,16.42,16.43,16.39,16.43,632800.0
2012-03-30 15:55:00,16.42,16.45,16.42,16.43,1154300.0,16.42,16.45,16.42,16.43,1154300.0
2012-04-02 09:30:00,16.36,16.4,16.29,16.3,685300.0,16.36,16.4,16.29,16.3,685300.0
2012-04-02 09:35:00,16.32,16.38,16.24,16.34,750400.0,16.32,16.38,16.24,16.34,750400.0
2012-04-02 09:40:00,16.34,16.37,16.26,16.31,551600.0,16.34,16.37,16.26,16.31,551600.0
2012-04-02 09:45:00,16.3,16.34,16.22,16.28,547400.0,16.3,16.34,16.22,16.28,547400.0
2012-04-02 09:50:00,16.27,16.3,16.2,16.21,526400.0,16.27,16.3,16.2,16.21,526400.0
2012-04-02 09:55:00,16.22,16.26,16.18,16.22,731500.0,16.22,16.26,16.18,16.22,731500.0
2012-04-02 10:00:00,16.24,16.29,16.19,16.27,583100.0,16.24,16.29,16.19,16.27,583100.0
2012-04-02 10:05:00,16.28,16.3,16.16,16.2,652400.0,16.28,16.3,16.16,16.2,652400.0
2012-04-02 10:10:00,16.2,16.25,16.19,16.22,256900.0,16.2,16.25,16.19,16.22,256900.0
2012-04-02 10:15:00,16.22,16.27,16.21,16.25,313600.0,16.22,16.27,16.21,16.25,313600.0
2012-04-02 10:20:00,16.25,16.26,16.19,16.19,325500.0,16.25,16.26,16.19,16.19,325500.0
2012-04-02 10:25:00,16.19,16.27,16.15,16.26,682500.0,16.19,16.27,16.15,16.26,682500.0
2012-04-02 10:30:00,16.26,16.27,16.22,16.24,707700.0,16.26,16.27,16.22,16.24,707700.0
2012-04-02 10:35:00,16.23,16.26,16.22,16.25,183400.0,16.23,16.26,16.22,16.25,183400.0
2012-04-02 10:40:00,16.26,16.26,16.19,16.21,452200.0,16.26,16.26,16.19,16.21,452200.0
2012-04-02 10:45:00,16.22,16.27,16.2,16.23,690900.0,16.22,16.27,16.2,16.23,690900.0
2012-04-02 10:50:00,16.23,16.23,16.1,16.12,911400.0,16.23,16.23,16.1,16.12,911400.0
2012-04-02 10:55:00,16.13,16.14,16.09,16.1,254800.0,16.13,16.14,16.09,16.1,254800.0
2012-04-02 11:00:00,16.09,16.11,16.04,16.08,630000.0,16.09,16.11,16.04,16.08,630000.0
2012-04-02 11:05:00,16.08,16.12,16.07,16.1,202300.0,16.08,16.12,16.07,16.1,202300.0
2012-04-02 11:10:00,16.09,16.12,16.04,16.08,456400.0,16.09,16.12,16.04,16.08,456400.0
2012-04-02 11:15:00,16.08,16.08,16.01,16.03,429800.0,16.08,16.08,16.01,16.03,429800.0
2012-04-02 11:20:00,16.03,16.06,16.03,16.05,189000.0,16.03,16.06,16.03,16.05,189000.0
2012-04-02 11:25:00,16.05,16.06,16.03,16.04,259000.0,16.05,16.06,16.03,16.04,259000.0
2012-04-02 11:30:00,16.04,16.06,16.03,16.05,212800.0,16.04,16.06,16.03,16.05,212800.0
2012-04-02 11:35:00,16.06,16.14,16.05,16.1,424200.0,16.06,16.14,16.05,16.1,424200.0
2012-04-02 11:40:00,16.1,16.17,16.1,16.17,231700.0,16.1,16.17,16.1,16.17,231700.0
2012-04-02 11:45:00,16.15,16.18,16.12,16.13,191800.0,16.15,16.18,16.12,16.13,191800.0
2012-04-02 11:50:00,16.12,16.16,16.11,16.14,115500.0,16.12,16.16,16.11,16.14,115500.0
2012-04-02 11:55:00,16.15,16.15,16.11,16.13,187600.0,16.15,16.15,16.11,16.13,187600.0
2012-04-02 12:00:00,16.13,16.2,16.12,16.19,329700.0,16.13,16.2,16.12,16.19,329700.0
2012-04-02 12:05:00,16.18,16.2,16.17,16.17,117600.0,16.18,16.2,16.17,16.17,117600.0
2012-04-02 12:10:00,16.16,16.17,16.14,16.16,140700.0,16.16,16.17,16.14,16.16,140700.0
2012-04-02 12:15:00,16.16,16.18,16.16,16.17,149100.0,16.16,16.18,16.16,16.17,149100.0
2012-04-02 12:20:00,16.17,16.18,16.17,16.18,72800.0,16.17,16.18,16.17,16.18,72800.0
2012-04-02 12:25:00,16.18,16.19,16.16,16.18,167300.0,16.18,16.19,16.16,16.18,167300.0
2012-04-02 12:30:00,16.18,16.19,16.17,16.17,103600.0,16.18,16.19,16.17,16.17,103600.0
2012-04-02 12:35:00,16.16,16.17,16.14,16.15,106400.0,16.16,16.17,16.14,16.15,106400.0
2012-04-02 12:40:00,16.15,16.18,16.15,16.17,76300.0,16.15,16.18,16.15,16.17,76300.0
2012-04-02 12:45:00,16.17,16.21,16.16,16.2,222600.0,16.17,16.21,16.16,16.2,222600.0
2012-04-02 12:50:00,16.19,16.26,16.19,16.23,288400.0,16.19,16.26,16.19,16.23,288400.0
2012-04-02 12:55:00,16.23,16.25,16.21,16.23,212800.0,16.23,16.25,16.21,16.23,212800.0
2012-04-02 13:00:00,16.23,16.23,16.18,16.21,138600.0,16.23,16.23,16.18,16.21,138600.0
2012-04-02 13:05:00,16.21,16.25,16.21,16.23,95900.0,16.21,16.25,16.21,16.23,95900.0
2012-04-02 13:10:00,16.23,16.25,16.23,16.25,170800.0,16.23,16.25,16.23,16.25,170800.0
2012-04-02 13:15:00,16.25,16.27,16.25,16.26,140000.0,16.25,16.27,16.25,16.26,140000.0
2012-04-02 13:20:00,16.26,16.28,16.26,16.27,219100.0,16.26,16.28,16.26,16.27,219100.0
2012-04-02 13:25:00,16.26,16.27,16.2,16.23,397600.0,16.26,16.27,16.2,16.23,397600.0
2012-04-02 13:30:00,16.24,16.26,16.23,16.23,174300.0,16.24,16.26,16.23,16.23,174300.0
2012-04-02 13:35:00,16.23,16.26,16.22,16.22,191800.0,16.23,16.26,16.22,16.22,191800.0
2012-04-02 13:40:00,16.22,16.23,16.19,16.22,158200.0,16.22,16.23,16.19,16.22,158200.0
2012-04-02 13:45:00,16.22,16.23,16.21,16.23,93100.0,16.22,16.23,16.21,16.23,93100.0
2012-04-02 13:50:00,16.23,16.26,16.23,16.24,86800.0,16.23,16.26,16.23,16.24,86800.0
2012-04-02 13:55:00,16.25,16.27,16.24,16.27,265300.0,16.25,16.27,16.24,16.27,265300.0
2012-04-02 14:00:00,16.27,16.27,16.22,16.23,185500.0,16.27,16.27,16.22,16.23,185500.0
2012-04-02 14:05:00,16.24,16.25,16.22,16.25,70700.0,16.24,16.25,16.22,16.25,70700.0
2012-04-02 14:10:00,16.24,16.24,16.2,16.23,174300.0,16.24,16.24,16.2,16.23,174300.0
2012-04-02 14:15:00,16.22,16.25,16.22,16.24,69300.0,16.22,16.25,16.22,16.24,69300.0
2012-04-02 14:20:00,16.24,16.26,16.23,16.26,281400.0,16.24,16.26,16.23,16.26,281400.0
2012-04-02 14:25:00,16.26,16.31,16.26,16.28,443800.0,16.26,16.31,16.26,16.28,443800.0
2012-04-02 14:30:00,16.28,16.3,16.27,16.27,185500.0,16.28,16.3,16.27,16.27,185500.0
2012-04-02 14:35:00,16.28,16.29,16.28,16.29,85400.0,16.28,16.29,16.28,16.29,85400.0
2012-04-02 14:40:00,16.29,16.32,16.29,16.32,258300.0,16.29,16.32,16.29,16.32,258300.0
2012-04-02 14:45:00,16.32,16.33,16.29,16.33,332500.0,16.32,16.33,16.29,16.33,332500.0
2012-04-02 14:50:00,16.33,16.34,16.32,16.33,220500.0,16.33,16.34,16.32,16.33,220500.0
2012-04-02 14:55:00,16.33,16.34,16.32,16.33,130200.0,16.33,16.34,16.32,16.33,130200.0
2012-04-02 15:00:00,16.33,16.34,16.32,16.33,147000.0,16.33,16.34,16.32,16.33,147000.0
2012-04-02 15:05:00,16.33,16.34,16.3,16.31,259000.0,16.33,16.34,16.3,16.31,259000.0
2012-04-02 15:10:00,16.31,16.31,16.29,16.3,270900.0,16.31,16.31,16.29,16.3,270900.0
2012-04-02 15:15:00,16.29,16.29,16.27,16.29,220500.0,16.29,16.29,16.27,16.29,220500.0
2012-04-02 15:20:00,16.29,16.33,16.28,16.31,342300.0,16.29,16.33,16.28,16.31,342300.0
2012-04-02 15:25:00,16.31,16.34,16.3,16.33,295400.0,16.31,16.34,16.3,16.33,295400.0
2012-04-02 15:30:00,16.33,16.35,16.33,16.34,436100.0,16.33,16.35,16.33,16.34,436100.0
2012-04-02 15:35:00,16.34,16.36,16.34,16.34,349300.0,16.34,16.36,16.34,16.34,349300.0
2012-04-02 15:40:00,16.34,16.39,16.34,16.39,280000.0,16.34,16.39,16.34,16.39,280000.0
2012-04-02 15:45:00,16.39,16.4,16.33,16.33,396200.0,16.39,16.4,16.33,16.33,396200.0
2012-04-02 15:50:00,16.33,16.33,16.27,16.28,763700.0,16.33,16.33,16.27,16.28,763700.0
2012-04-02 15:55:00,16.28,16.29,16.25,16.28,948500.0,16.28,16.29,16.25,16.28,948500.0
2012-04-03 09:30:00,15.84,15.89,15.68,15.78,3021900.0,15.84,15.89,15.68,15.78,3021900.0
2012-04-03 09:35:00,15.78,15.83,15.74,15.79,978600.0,15.78,15.83,15.74,15.79,978600.0
2012-04-03 09:40:00,15.79,15.8,15.71,15.77,1477000.0,15.79,15.8,15.71,15.77,1477000.0
2012-04-03 09:45:00,15.76,15.86,15.71,15.82,1364300.0,15.76,15.86,15.71,15.82,1364300.0
2012-04-03 09:50:00,15.81,15.9,15.79,15.88,1301300.0,15.81,15.9,15.79,15.88,1301300.0
2012-04-03 09:55:00,15.89,15.98,15.86,15.94,1604400.0,15.89,15.98,15.86,15.94,1604400.0
2012-04-03 10:00:00,15.93,15.96,15.88,15.95,1066800.0,15.93,15.96,15.88,15.95,1066800.0
2012-04-03 10:05:00,15.96,16.1,15.95,16.06,1683500.0,15.96,16.1,15.95,16.06,1683500.0
2012-04-03 10:10:00,16.05,16.11,16.03,16.09,898800.0,16.05,16.11,16.03,16.09,898800.0
2012-04-03 10:15:00,16.1,16.1,16.0,16.06,888300.0,16.1,16.1,16.0,16.06,888300.0
2012-04-03 10:20:00,16.06,16.19,16.06,16.13,1267700.0,16.06,16.19,16.06,16.13,1267700.0
2012-04-03 10:25:00,16.13,16.17,16.1,16.14,1136100.0,16.13,16.17,16.1,16.14,1136100.0
2012-04-03 10:30:00,16.14,16.15,16.02,16.04,1017800.0,16.14,16.15,16.02,16.04,1017800.0
2012-04-03 10:35:00,16.04,16.09,16.02,16.04,623700.0,16.04,16.09,16.02,16.04,623700.0
2012-04-03 10:40:00,16.04,16.05,15.93,15.97,1002400.0,16.04,16.05,15.93,15.97,1002400.0
2012-04-03 10:45:00,15.98,16.03,15.97,16.0,504000.0,15.98,16.03,15.97,16.0,504000.0
2012-04-03 10:50:00,16.0,16.06,16.0,16.05,284200.0,16.0,16.06,16.0,16.05,284200.0
2012-04-03 10:55:00,16.05,16.13,16.03,16.1,471100.0,16.05,16.13,16.03,16.1,471100.0
2012-04-03 11:00:00,16.1,16.14,16.09,16.09,345800.0,16.1,16.14,16.09,16.09,345800.0
2012-04-03 11:05:00,16.1,16.1,16.05,16.08,301700.0,16.1,16.1,16.05,16.08,301700.0
2012-04-03 11:10:00,16.07,16.09,16.04,16.08,254800.0,16.07,16.09,16.04,16.08,254800.0
2012-04-03 11:15:00,16.07,16.08,16.06,16.07,200200.0,16.07,16.08,16.06,16.07,200200.0
2012-04-03 11:20:00,16.07,16.07,15.97,16.02,343700.0,16.07,16.07,15.97,16.02,343700.0
2012-04-03 11:25:00,16.02,16.03,15.99,16.0,149100.0,16.02,16.03,15.99,16.0,149100.0
2012-04-03 11:30:00,16.0,16.05,16.0,16.05,312900.0,16.0,16.05,16.0,16.05,312900.0
2012-04-03 11:35:00,16.04,16.06,16.01,16.04,212800.0,16.04,16.06,16.01,16.04,212800.0
2012-04-03 11:40:00,16.04,16.09,16.04,16.08,231700.0,16.04,16.09,16.04,16.08,231700.0
2012-04-03 11:45:00,16.08,16.09,16.06,16.09,256200.0,16.08,16.09,16.06,16.09,256200.0
2012-04-03 11:50:00,16.09,16.11,16.07,16.09,272300.0,16.09,16.11,16.07,16.09,272300.0
2012-04-03 11:55:00,16.07,16.09,16.06,16.09,196000.0,16.07,16.09,16.06,16.09,196000.0
2012-04-03 12:00:00,16.09,16.11,16.01,16.02,466900.0,16.09,16.11,16.01,16.02,466900.0
2012-04-03 12:05:00,16.03,16.08,15.99,16.07,501900.0,16.03,16.08,15.99,16.07,501900.0
2012-04-03 12:10:00,16.07,16.07,16.02,16.06,221200.0,16.07,16.07,16.02,16.06,221200.0
2012-04-03 12:15:00,16.04,16.1,16.04,16.09,201600.0,16.04,16.1,16.04,16.09,201600.0
2012-04-03 12:20:00,16.07,16.14,16.07,16.11,406000.0,16.07,16.14,16.07,16.11,406000.0
2012-04-03 12:25:00,16.11,16.14,16.09,16.11,234500.0,16.11,16.14,16.09,16.11,234500.0
2012-04-03 12:30:00,16.12,16.13,16.1,16.13,83300.0,16.12,16.13,16.1,16.13,83300.0
2012-04-03 12:35:00,16.14,16.17,16.13,16.13,389900.0,16.14,16.17,16.13,16.13,389900.0
2012-04-03 12:40:00,16.14,16.23,16.14,16.23,569100.0,16.14,16.23,16.14,16.23,569100.0
2012-04-03 12:45:00,16.24,16.27,16.21,16.25,416500.0,16.24,16.27,16.21,16.25,416500.0
2012-04-03 12:50:00,16.24,16.28,16.23,16.23,359100.0,16.24,16.28,16.23,16.23,359100.0
2012-04-03 12:55:00,16.23,16.27,16.23,16.26,107800.0,16.23,16.27,16.23,16.26,107800.0
2012-04-03 13:00:00,16.26,16.26,16.19,16.24,404600.0,16.26,16.26,16.19,16.24,404600.0
2012-04-03 13:05:00,16.24,16.27,16.21,16.27,355600.0,16.24,16.27,16.21,16.27,355600.0
2012-04-03 13:10:00,16.27,16.27,16.19,16.21,375900.0,16.27,16.27,16.19,16.21,375900.0
2012-04-03 13:15:00,16.21,16.25,16.21,16.24,214200.0,16.21,16.25,16.21,16.24,214200.0
2012-04-03 13:20:00,16.24,16.25,16.22,16.24,159600.0,16.24,16.25,16.22,16.24,159600.0
2012-04-03 13:25:00,16.23,16.24,16.19,16.22,233100.0,16.23,16.24,16.19,16.22,233100.0
2012-04-03 13:30:00,16.21,16.23,16.2,16.23,121800.0,16.21,16.23,16.2,16.23,121800.0
2012-04-03 13:35:00,16.23,16.26,16.22,16.26,191100.0,16.23,16.26,16.22,16.26,191100.0
2012-04-03 13:40:00,16.26,16.28,16.24,16.27,294700.0,16.26,16.28,16.24,16.27,294700.0
2012-04-03 13:45:00,16.27,16.3,16.25,16.27,494200.0,16.27,16.3,16.25,16.27,494200.0
2012-04-03 13:50:00,16.27,16.28,16.25,16.28,310800.0,16.27,16.28,16.25,16.28,310800.0
2012-04-03 13:55:00,16.28,16.32,16.27,16.31,417200.0,16.28,16.32,16.27,16.31,417200.0
2012-04-03 14:00:00,16.3,16.31,16.17,16.21,1040900.0,16.3,16.31,16.17,16.21,1040900.0
2012-04-03 14:05:00,16.2,16.23,16.15,16.19,726600.0,16.2,16.23,16.15,16.19,726600.0
2012-04-03 14:10:00,16.19,16.25,16.16,16.2,546700.0,16.19,16.25,16.16,16.2,546700.0
2012-04-03 14:15:00,16.2,16.23,16.19,16.2,198100.0,16.2,16.23,16.19,16.2,198100.0
2012-04-03 14:20:00,16.2,16.21,16.17,16.18,187600.0,16.2,16.21,16.17,16.18,187600.0
2012-04-03 14:25:00,16.18,16.2,16.16,16.19,135100.0,16.18,16.2,16.16,16.19,135100.0
2012-04-03 14:30:00,16.18,16.18,16.11,16.16,909300.0,16.18,16.18,16.11,16.16,909300.0
2012-04-03 14:35:00,16.15,16.17,16.11,16.12,322000.0,16.15,16.17,16.11,16.12,322000.0
2012-04-03 14:40:00,16.12,16.14,16.1,16.14,193900.0,16.12,16.14,16.1,16.14,193900.0
2012-04-03 14:45:00,16.14,16.16,16.11,16.12,231000.0,16.14,16.16,16.11,16.12,231000.0
2012-04-03 14:50:00,16.13,16.14,16.05,16.07,377300.0,16.13,16.14,16.05,16.07,377300.0
2012-04-03 14:55:00,16.07,16.08,16.02,16.05,502600.0,16.07,16.08,16.02,16.05,502600.0
2012-04-03 15:00:00,16.05,16.11,16.04,16.11,392000.0,16.05,16.11,16.04,16.11,392000.0
2012-04-03 15:05:00,16.11,16.12,16.07,16.09,251300.0,16.11,16.12,16.07,16.09,251300.0
2012-04-03 15:10:00,16.08,16.11,16.08,16.09,104300.0,16.08,16.11,16.08,16.09,104300.0
2012-04-03 15:15:00,16.1,16.11,16.09,16.09,122500.0,16.1,16.11,16.09,16.09,122500.0
2012-04-03 15:20:00,16.09,16.11,16.06,16.1,360500.0,16.09,16.11,16.06,16.1,360500.0
2012-04-03 15:25:00,16.1,16.11,16.07,16.1,174300.0,16.1,16.11,16.07,16.1,174300.0
2012-04-03 15:30:00,16.09,16.11,16.08,16.11,217000.0,16.09,16.11,16.08,16.11,217000.0
2012-04-03 15:35:00,16.11,16.12,16.09,16.11,302400.0,16.11,16.12,16.09,16.11,302400.0
2012-04-03 15:40:00,16.1,16.13,16.1,16.12,375900.0,16.1,16.13,16.1,16.12,375900.0
2012-04-03 15:45:00,16.12,16.12,16.07,16.1,1044400.0,16.12,16.12,16.07,16.1,1044400.0
2012-04-03 15:50:00,16.1,16.12,16.09,16.1,448000.0,16.1,16.12,16.09,16.1,448000.0
2012-04-03 15:55:00,16.1,16.17,16.1,16.13,1166200.0,16.1,16.17,16.1,16.13,1166200.0
2012-04-04 09:30:00,15.95,16.05,15.86,16.02,1021300.0,15.95,16.05,15.86,16.02,1021300.0
2012-04-04 09:35:00,16.02,16.08,15.95,15.97,625100.0,16.02,16.08,15.95,15.97,625100.0
2012-04-04 09:40:00,15.99,16.07,15.93,16.02,667100.0,15.99,16.07,15.93,16.02,667100.0
2012-04-04 09:45:00,16.02,16.02,15.92,15.92,688800.0,16.02,16.02,15.92,15.92,688800.0
2012-04-04 09:50:00,15.92,15.95,15.89,15.94,760200.0,15.92,15.95,15.89,15.94,760200.0
2012-04-04 09:55:00,15.94,15.95,15.9,15.93,300300.0,15.94,15.95,15.9,15.93,300300.0
2012-04-04 10:00:00,15.94,15.94,15.86,15.88,560700.0,15.94,15.94,15.86,15.88,560700.0
2012-04-04 10:05:00,15.87,15.94,15.86,15.9,543200.0,15.87,15.94,15.86,15.9,543200.0
2012-04-04 10:10:00,15.9,15.92,15.88,15.9,157500.0,15.9,15.92,15.88,15.9,157500.0
2012-04-04 10:15:00,15.9,15.92,15.87,15.88,111300.0,15.9,15.92,15.87,15.88,111300.0
2012-04-04 10:20:00,15.87,15.93,15.87,15.91,336000.0,15.87,15.93,15.87,15.91,336000.0
2012-04-04 10:25:00,15.9,15.91,15.87,15.87,233100.0,15.9,15.91,15.87,15.87,233100.0
2012-04-04 10:30:00,15.86,15.91,15.86,15.88,403200.0,15.86,15.91,15.86,15.88,403200.0
2012-04-04 10:35:00,15.88,15.88,15.83,15.86,536200.0,15.88,15.88,15.83,15.86,536200.0
2012-04-04 10:40:00,15.86,15.89,15.86,15.89,298900.0,15.86,15.89,15.86,15.89,298900.0
2012-04-04 10:45:00,15.88,15.9,15.86,15.88,256900.0,15.88,15.9,15.86,15.88,256900.0
2012-04-04 10:50:00,15.88,15.88,15.85,15.85,321300.0,15.88,15.88,15.85,15.85,321300.0
2012-04-04 10:55:00,15.85,15.85,15.79,15.8,368900.0,15.85,15.85,15.79,15.8,368900.0
2012-04-04 11:00:00,15.8,15.84,15.8,15.83,205100.0,15.8,15.84,15.8,15.83,205100.0
2012-04-04 11:05:00,15.83,15.85,15.82,15.85,184800.0,15.83,15.85,15.82,15.85,184800.0
2012-04-04 11:10:00,15.86,15.87,15.84,15.85,236600.0,15.86,15.87,15.84,15.85,236600.0
2012-04-04 11:15:00,15.85,15.85,15.77,15.77,188300.0,15.85,15.85,15.77,15.77,188300.0
2012-04-04 11:20:00,15.77,15.79,15.75,15.76,172900.0,15.77,15.79,15.75,15.76,172900.0
2012-04-04 11:25:00,15.77,15.77,15.73,15.75,254800.0,15.77,15.77,15.73,15.75,254800.0
2012-04-04 11:30:00,15.76,15.78,15.75,15.77,144900.0,15.76,15.78,15.75,15.77,144900.0
2012-04-04 11:35:00,15.77,15.79,15.76,15.77,189700.0,15.77,15.79,15.76,15.77,189700.0
2012-04-04 11:40:00,15.77,15.8,15.77,15.78,128100.0,15.77,15.8,15.77,15.78,128100.0
2012-04-04 11:45:00,15.78,15.8,15.77,15.79,235200.0,15.78,15.8,15.77,15.79,235200.0
2012-04-04 11:50:00,15.78,15.79,15.78,15.78,151900.0,15.78,15.79,15.78,15.78,151900.0
2012-04-04 11:55:00,15.78,15.79,15.71,15.71,452900.0,15.78,15.79,15.71,15.71,452900.0
2012-04-04 12:00:00,15.71,15.73,15.7,15.72,327600.0,15.71,15.73,15.7,15.72,327600.0
2012-04-04 12:05:00,15.72,15.74,15.71,15.71,245000.0,15.72,15.74,15.71,15.71,245000.0
2012-04-04 12:10:00,15.72,15.74,15.71,15.73,330400.0,15.72,15.74,15.71,15.73,330400.0
2012-04-04 12:15:00,15.72,15.75,15.71,15.74,163800.0,15.72,15.75,15.71,15.74,163800.0
2012-04-04 12:20:00,15.74,15.75,15.72,15.75,119700.0,15.74,15.75,15.72,15.75,119700.0
2012-04-04 12:25:00,15.75,15.75,15.71,15.73,203000.0,15.75,15.75,15.71,15.73,203000.0
2012-04-04 12:30:00,15.72,15.73,15.71,15.72,200200.0,15.72,15.73,15.71,15.72,200200.0
2012-04-04 12:35:00,15.72,15.73,15.71,15.73,135800.0,15.72,15.73,15.71,15.73,135800.0
2012-04-04 12:40:00,15.72,15.73,15.72,15.73,41300.0,15.72,15.73,15.72,15.73,41300.0
2012-04-04 12:45:00,15.73,15.75,15.73,15.74,116200.0,15.73,15.75,15.73,15.74,116200.0
2012-04-04 12:50:00,15.74,15.75,15.72,15.72,59500.0,15.74,15.75,15.72,15.72,59500.0
2012-04-04 12:55:00,15.72,15.73,15.71,15.72,81900.0,15.72,15.73,15.71,15.72,81900.0
2012-04-04 13:00:00,15.72,15.73,15.71,15.71,86800.0,15.72,15.73,15.71,15.71,86800.0
2012-04-04 13:05:00,15.72,15.73,15.71,15.72,102200.0,15.72,15.73,15.71,15.72,102200.0
2012-04-04 13:10:00,15.72,15.76,15.7,15.75,651000.0,15.72,15.76,15.7,15.75,651000.0
2012-04-04 13:15:00,15.74,15.78,15.73,15.76,133700.0,15.74,15.78,15.73,15.76,133700.0
2012-04-04 13:20:00,15.76,15.76,15.74,15.75,81900.0,15.76,15.76,15.74,15.75,81900.0
2012-04-04 13:25:00,15.74,15.75,15.72,15.73,143500.0,15.74,15.75,15.72,15.73,143500.0
2012-04-04 13:30:00,15.73,15.74,15.72,15.74,100100.0,15.73,15.74,15.72,15.74,100100.0
2012-04-04 13:35:00,15.74,15.74,15.72,15.72,25900.0,15.74,15.74,15.72,15.72,25900.0
2012-04-04 13:40:00,15.73,15.75,15.72,15.74,89600.0,15.73,15.75,15.72,15.74,89600.0
2012-04-04 13:45:00,15.75,15.77,15.74,15.75,158900.0,15.75,15.77,15.74,15.75,158900.0
2012-04-04 13:50:00,15.75,15.77,15.75,15.76,104300.0,15.75,15.77,15.75,15.76,104300.0
2012-04-04 13:55:00,15.77,15.82,15.77,15.81,305200.0,15.77,15.82,15.77,15.81,305200.0
2012-04-04 14:00:00,15.8,15.8,15.77,15.79,186200.0,15.8,15.8,15.77,15.79,186200.0
2012-04-04 14:05:00,15.79,15.79,15.78,15.79,135800.0,15.79,15.79,15.78,15.79,135800.0
2012-04-04 14:10:00,15.79,15.82,15.79,15.81,133000.0,15.79,15.82,15.79,15.81,133000.0
2012-04-04 14:15:00,15.81,15.81,15.78,15.79,228200.0,15.81,15.81,15.78,15.79,228200.0
2012-04-04 14:20:00,15.79,15.79,15.78,15.79,70000.0,15.79,15.79,15.78,15.79,70000.0
2012-04-04 14:25:00,15.79,15.8,15.78,15.79,93800.0,15.79,15.8,15.78,15.79,93800.0
2012-04-04 14:30:00,15.79,15.82,15.78,15.82,79100.0,15.79,15.82,15.78,15.82,79100.0
2012-04-04 14:35:00,15.82,15.82,15.79,15.81,102200.0,15.82,15.82,15.79,15.81,102200.0
2012-04-04 14:40:00,15.8,15.8,15.73,15.73,456400.0,15.8,15.8,15.73,15.73,456400.0
2012-04-04 14:45:00,15.74,15.75,15.73,15.75,144900.0,15.74,15.75,15.73,15.75,144900.0
2012-04-04 14:50:00,15.74,15.75,15.73,15.73,75600.0,15.74,15.75,15.73,15.73,75600.0
2012-04-04 14:55:00,15.73,15.74,15.72,15.72,127400.0,15.73,15.74,15.72,15.72,127400.0
2012-04-04 15:00:00,15.73,15.74,15.72,15.74,143500.0,15.73,15.74,15.72,15.74,143500.0
2012-04-04 15:05:00,15.74,15.74,15.73,15.74,93800.0,15.74,15.74,15.73,15.74,93800.0
2012-04-04 15:10:00,15.74,15.75,15.73,15.74,99400.0,15.74,15.75,15.73,15.74,99400.0
2012-04-04 15:15:00,15.74,15.78,15.74,15.77,256900.0,15.74,15.78,15.74,15.77,256900.0
2012-04-04 15:20:00,15.77,15.79,15.77,15.78,357700.0,15.77,15.79,15.77,15.78,357700.0
2012-04-04 15:25:00,15.79,15.79,15.77,15.78,112700.0,15.79,15.79,15.77,15.78,112700.0
2012-04-04 15:30:00,15.78,15.81,15.77,15.81,204400.0,15.78,15.81,15.77,15.81,204400.0
2012-04-04 15:35:00,15.8,15.81,15.77,15.79,245700.0,15.8,15.81,15.77,15.79,245700.0
2012-04-04 15:40:00,15.78,15.78,15.75,15.77,367500.0,15.78,15.78,15.75,15.77,367500.0
2012-04-04 15:45:00,15.77,15.8,15.77,15.78,367500.0,15.77,15.8,15.77,15.78,367500.0
2012-04-04 15:50:00,15.78,15.78,15.77,15.77,323400.0,15.78,15.78,15.77,15.77,323400.0
2012-04-04 15:55:00,15.77,15.78,15.74,15.75,868700.0,15.77,15.78,15.74,15.75,868700.0
2012-04-05 09:30:00,15.71,15.74,15.62,15.68,418600.0,15.71,15.74,15.62,15.68,418600.0
2012-04-05 09:35:00,15.67,15.75,15.65,15.71,529900.0,15.67,15.75,15.65,15.71,529900.0
2012-04-05 09:40:00,15.71,15.81,15.7,15.8,510300.0,15.71,15.81,15.7,15.8,510300.0
2012-04-05 09:45:00,15.79,15.81,15.75,15.77,611800.0,15.79,15.81,15.75,15.77,611800.0
2012-04-05 09:50:00,15.77,15.84,15.77,15.82,258300.0,15.77,15.84,15.77,15.82,258300.0
2012-04-05 09:55:00,15.83,15.83,15.72,15.75,342300.0,15.83,15.83,15.72,15.75,342300.0
2012-04-05 10:00:00,15.75,15.82,15.74,15.78,209300.0,15.75,15.82,15.74,15.78,209300.0
2012-04-05 10:05:00,15.77,15.81,15.77,15.79,271600.0,15.77,15.81,15.77,15.79,271600.0
2012-04-05 10:10:00,15.79,15.84,15.77,15.77,252000.0,15.79,15.84,15.77,15.77,252000.0
2012-04-05 10:15:00,15.78,15.8,15.75,15.8,277200.0,15.78,15.8,15.75,15.8,277200.0
2012-04-05 10:20:00,15.8,15.8,15.7,15.7,277900.0,15.8,15.8,15.7,15.7,277900.0
2012-04-05 10:25:00,15.7,15.75,15.69,15.71,311500.0,15.7,15.75,15.69,15.71,311500.0
2012-04-05 10:30:00,15.71,15.76,15.7,15.73,273000.0,15.71,15.76,15.7,15.73,273000.0
2012-04-05 10:35:00,15.72,15.74,15.71,15.73,179900.0,15.72,15.74,15.71,15.73,179900.0
2012-04-05 10:40:00,15.74,15.75,15.7,15.7,182000.0,15.74,15.75,15.7,15.7,182000.0
2012-04-05 10:45:00,15.71,15.72,15.66,15.71,524300.0,15.71,15.72,15.66,15.71,524300.0
2012-04-05 10:50:00,15.7,15.75,15.69,15.74,306600.0,15.7,15.75,15.69,15.74,306600.0
2012-04-05 10:55:00,15.74,15.75,15.73,15.75,67900.0,15.74,15.75,15.73,15.75,67900.0
2012-04-05 11:00:00,15.75,15.75,15.71,15.71,105000.0,15.75,15.75,15.71,15.71,105000.0
2012-04-05 11:05:00,15.71,15.74,15.7,15.74,170800.0,15.71,15.74,15.7,15.74,170800.0
2012-04-05 11:10:00,15.74,15.77,15.74,15.75,142800.0,15.74,15.77,15.74,15.75,142800.0
2012-04-05 11:15:00,15.75,15.75,15.72,15.73,123900.0,15.75,15.75,15.72,15.73,123900.0
2012-04-05 11:20:00,15.74,15.78,15.74,15.75,145600.0,15.74,15.78,15.74,15.75,145600.0
2012-04-05 11:25:00,15.74,15.77,15.74,15.76,109900.0,15.74,15.77,15.74,15.76,109900.0
2012-04-05 11:30:00,15.76,15.82,15.75,15.81,513800.0,15.76,15.82,15.75,15.81,513800.0
2012-04-05 11:35:00,15.79,15.89,15.79,15.88,675500.0,15.79,15.89,15.79,15.88,675500.0
2012-04-05 11:40:00,15.88,15.89,15.82,15.83,352100.0,15.88,15.89,15.82,15.83,352100.0
2012-04-05 11:45:00,15.83,15.85,15.82,15.82,194600.0,15.83,15.85,15.82,15.82,194600.0
2012-04-05 11:50:00,15.82,15.82,15.79,15.82,184800.0,15.82,15.82,15.79,15.82,184800.0
2012-04-05 11:55:00,15.82,15.91,15.82,15.9,428400.0,15.82,15.91,15.82,15.9,428400.0
2012-04-05 12:00:00,15.9,15.94,15.89,15.94,424900.0,15.9,15.94,15.89,15.94,424900.0
2012-04-05 12:05:00,15.94,15.94,15.9,15.9,202300.0,15.94,15.94,15.9,15.9,202300.0
2012-04-05 12:10:00,15.9,15.91,15.86,15.89,181300.0,15.9,15.91,15.86,15.89,181300.0
2012-04-05 12:15:00,15.89,15.89,15.85,15.86,158200.0,15.89,15.89,15.85,15.86,158200.0
2012-04-05 12:20:00,15.86,15.89,15.85,15.86,165900.0,15.86,15.89,15.85,15.86,165900.0
2012-04-05 12:25:00,15.87,15.88,15.86,15.87,73500.0,15.87,15.88,15.86,15.87,73500.0
2012-04-05 12:30:00,15.88,15.92,15.87,15.92,201600.0,15.88,15.92,15.87,15.92,201600.0
2012-04-05 12:35:00,15.92,15.92,15.88,15.89,161000.0,15.92,15.92,15.88,15.89,161000.0
2012-04-05 12:40:00,15.89,15.89,15.87,15.87,83300.0,15.89,15.89,15.87,15.87,83300.0
2012-04-05 12:45:00,15.87,15.87,15.82,15.84,149100.0,15.87,15.87,15.82,15.84,149100.0
2012-04-05 12:50:00,15.83,15.86,15.83,15.84,90300.0,15.83,15.86,15.83,15.84,90300.0
2012-04-05 12:55:00,15.83,15.84,15.83,15.83,47600.0,15.83,15.84,15.83,15.83,47600.0
2012-04-05 13:00:00,15.83,15.85,15.83,15.84,123200.0,15.83,15.85,15.83,15.84,123200.0
2012-04-05 13:05:00,15.84,15.85,15.84,15.84,65100.0,15.84,15.85,15.84,15.84,65100.0
2012-04-05 13:10:00,15.84,15.94,15.84,15.87,880600.0,15.84,15.94,15.84,15.87,880600.0
2012-04-05 13:15:00,15.87,15.89,15.85,15.86,149800.0,15.87,15.89,15.85,15.86,149800.0
2012-04-05 13:20:00,15.86,15.87,15.85,15.87,90300.0,15.86,15.87,15.85,15.87,90300.0
2012-04-05 13:25:00,15.87,15.89,15.87,15.88,60200.0,15.87,15.89,15.87,15.88,60200.0
2012-04-05 13:30:00,15.88,15.88,15.86,15.88,151900.0,15.88,15.88,15.86,15.88,151900.0
2012-04-05 13:35:00,15.88,15.89,15.87,15.88,98700.0,15.88,15.89,15.87,15.88,98700.0
2012-04-05 13:40:00,15.88,15.88,15.83,15.83,168700.0,15.88,15.88,15.83,15.83,168700.0
2012-04-05 13:45:00,15.84,15.86,15.8,15.81,142800.0,15.84,15.86,15.8,15.81,142800.0
2012-04-05 13:50:00,15.81,15.82,15.8,15.8,214900.0,15.81,15.82,15.8,15.8,214900.0
2012-04-05 13:55:00,15.81,15.81,15.78,15.79,112000.0,15.81,15.81,15.78,15.79,112000.0
2012-04-05 14:00:00,15.81,15.82,15.8,15.81,62300.0,15.81,15.82,15.8,15.81,62300.0
2012-04-05 14:05:00,15.8,15.8,15.79,15.79,69300.0,15.8,15.8,15.79,15.79,69300.0
2012-04-05 14:10:00,15.79,15.79,15.76,15.76,168000.0,15.79,15.79,15.76,15.76,168000.0
2012-04-05 14:15:00,15.77,15.78,15.75,15.78,108500.0,15.77,15.78,15.75,15.78,108500.0
2012-04-05 14:20:00,15.78,15.78,15.76,15.77,93100.0,15.78,15.78,15.76,15.77,93100.0
2012-04-05 14:25:00,15.77,15.77,15.75,15.77,95900.0,15.77,15.77,15.75,15.77,95900.0
2012-04-05 14:30:00,15.77,15.77,15.72,15.74,256900.0,15.77,15.77,15.72,15.74,256900.0
2012-04-05 14:35:00,15.74,15.76,15.73,15.74,102900.0,15.74,15.76,15.73,15.74,102900.0
2012-04-05 14:40:00,15.73,15.74,15.72,15.72,137200.0,15.73,15.74,15.72,15.72,137200.0
2012-04-05 14:45:00,15.72,15.73,15.7,15.7,229600.0,15.72,15.73,15.7,15.7,229600.0
2012-04-05 14:50:00,15.7,15.72,15.7,15.72,142100.0,15.7,15.72,15.7,15.72,142100.0
2012-04-05 14:55:00,15.72,15.75,15.72,15.74,106400.0,15.72,15.75,15.72,15.74,106400.0
2012-04-05 15:00:00,15.74,15.76,15.73,15.75,125300.0,15.74,15.76,15.73,15.75,125300.0
2012-04-05 15:05:00,15.75,15.75,15.73,15.74,118300.0,15.75,15.75,15.73,15.74,118300.0
2012-04-05 15:10:00,15.74,15.75,15.71,15.73,123200.0,15.74,15.75,15.71,15.73,123200.0
2012-04-05 15:15:00,15.72,15.75,15.72,15.75,84700.0,15.72,15.75,15.72,15.75,84700.0
2012-04-05 15:20:00,15.75,15.77,15.74,15.76,172900.0,15.75,15.77,15.74,15.76,172900.0
2012-04-05 15:25:00,15.76,15.77,15.75,15.77,105700.0,15.76,15.77,15.75,15.77,105700.0
2012-04-05 15:30:00,15.77,15.77,15.74,15.75,191100.0,15.77,15.77,15.74,15.75,191100.0
2012-04-05 15:35:00,15.75,15.75,15.73,15.73,170800.0,15.75,15.75,15.73,15.73,170800.0
2012-04-05 15:40:00,15.74,15.76,15.73,15.74,205800.0,15.74,15.76,15.73,15.74,205800.0
2012-04-05 15:45:00,15.74,15.75,15.72,15.73,270900.0,15.74,15.75,15.72,15.73,270900.0
2012-04-05 15:50:00,15.73,15.74,15.72,15.73,330400.0,15.73,15.74,15.72,15.73,330400.0
2012-04-05 15:55:00,15.73,15.79,15.72,15.79,1066800.0,15.73,15.79,15.72,15.79,1066800.0
2012-04-09 09:30:00,15.54,15.55,15.4,15.49,1145200.0,15.54,15.55,15.4,15.49,1145200.0
2012-04-09 09:35:00,15.5,15.54,15.44,15.52,632100.0,15.5,15.54,15.44,15.52,632100.0
2012-04-09 09:40:00,15.53,15.58,15.47,15.57,529200.0,15.53,15.58,15.47,15.57,529200.0
2012-04-09 09:45:00,15.58,15.67,15.55,15.61,795200.0,15.58,15.67,15.55,15.61,795200.0
2012-04-09 09:50:00,15.61,15.63,15.51,15.51,501200.0,15.61,15.63,15.51,15.51,501200.0
2012-04-09 09:55:00,15.5,15.52,15.43,15.43,589400.0,15.5,15.52,15.43,15.43,589400.0
2012-04-09 10:00:00,15.43,15.48,15.43,15.44,1136800.0,15.43,15.48,15.43,15.44,1136800.0
2012-04-09 10:05:00,15.44,15.46,15.41,15.44,587300.0,15.44,15.46,15.41,15.44,587300.0
2012-04-09 10:10:00,15.44,15.51,15.44,15.49,341600.0,15.44,15.51,15.44,15.49,341600.0
2012-04-09 10:15:00,15.5,15.51,15.45,15.47,281400.0,15.5,15.51,15.45,15.47,281400.0
2012-04-09 10:20:00,15.48,15.53,15.46,15.51,656600.0,15.48,15.53,15.46,15.51,656600.0
2012-04-09 10:25:00,15.53,15.57,15.52,15.53,336000.0,15.53,15.57,15.52,15.53,336000.0
2012-04-09 10:30:00,15.54,15.57,15.52,15.52,147000.0,15.54,15.57,15.52,15.52,147000.0
2012-04-09 10:35:00,15.53,15.53,15.48,15.48,192500.0,15.53,15.53,15.48,15.48,192500.0
2012-04-09 10:40:00,15.48,15.55,15.47,15.52,159600.0,15.48,15.55,15.47,15.52,159600.0
2012-04-09 10:45:00,15.52,15.55,15.51,15.54,202300.0,15.52,15.55,15.51,15.54,202300.0
2012-04-09 10:50:00,15.55,15.55,15.5,15.53,100100.0,15.55,15.55,15.5,15.53,100100.0
2012-04-09 10:55:00,15.53,15.54,15.49,15.49,65100.0,15.53,15.54,15.49,15.49,65100.0
2012-04-09 11:00:00,15.49,15.49,15.44,15.44,167300.0,15.49,15.49,15.44,15.44,167300.0
2012-04-09 11:05:00,15.45,15.48,15.43,15.45,188300.0,15.45,15.48,15.43,15.45,188300.0
2012-04-09 11:10:00,15.45,15.45,15.37,15.39,368200.0,15.45,15.45,15.37,15.39,368200.0
2012-04-09 11:15:00,15.39,15.44,15.39,15.41,355600.0,15.39,15.44,15.39,15.41,355600.0
2012-04-09 11:20:00,15.41,15.43,15.4,15.41,179900.0,15.41,15.43,15.4,15.41,179900.0
2012-04-09 11:25:00,15.41,15.41,15.37,15.4,311500.0,15.41,15.41,15.37,15.4,311500.0
2012-04-09 11:30:00,15.4,15.44,15.4,15.41,111300.0,15.4,15.44,15.4,15.41,111300.0
2012-04-09 11:35:00,15.41,15.41,15.38,15.38,210700.0,15.41,15.41,15.38,15.38,210700.0
2012-04-09 11:40:00,15.39,15.39,15.36,15.37,261800.0,15.39,15.39,15.36,15.37,261800.0
2012-04-09 11:45:00,15.38,15.39,15.37,15.38,130200.0,15.38,15.39,15.37,15.38,130200.0
2012-04-09 11:50:00,15.39,15.39,15.37,15.37,212100.0,15.39,15.39,15.37,15.37,212100.0
2012-04-09 11:55:00,15.36,15.39,15.34,15.37,248500.0,15.36,15.39,15.34,15.37,248500.0
2012-04-09 12:00:00,15.38,15.39,15.33,15.36,207900.0,15.38,15.39,15.33,15.36,207900.0
2012-04-09 12:05:00,15.35,15.37,15.33,15.35,219800.0,15.35,15.37,15.33,15.35,219800.0
2012-04-09 12:10:00,15.36,15.37,15.34,15.35,152600.0,15.36,15.37,15.34,15.35,152600.0
2012-04-09 12:15:00,15.35,15.36,15.32,15.35,192500.0,15.35,15.36,15.32,15.35,192500.0
2012-04-09 12:20:00,15.35,15.35,15.3,15.31,277900.0,15.35,15.35,15.3,15.31,277900.0
2012-04-09 12:25:00,15.31,15.31,15.24,15.27,619500.0,15.31,15.31,15.24,15.27,619500.0
2012-04-09 12:30:00,15.27,15.3,15.27,15.29,223300.0,15.27,15.3,15.27,15.29,223300.0
2012-04-09 12:35:00,15.29,15.31,15.29,15.29,160300.0,15.29,15.31,15.29,15.29,160300.0
2012-04-09 12:40:00,15.29,15.29,15.23,15.25,447300.0,15.29,15.29,15.23,15.25,447300.0
2012-04-09 12:45:00,15.25,15.28,15.24,15.28,217700.0,15.25,15.28,15.24,15.28,217700.0
2012-04-09 12:50:00,15.27,15.29,15.26,15.27,103600.0,15.27,15.29,15.26,15.27,103600.0
2012-04-09 12:55:00,15.27,15.29,15.26,15.28,124600.0,15.27,15.29,15.26,15.28,124600.0
2012-04-09 13:00:00,15.29,15.32,15.28,15.3,226800.0,15.29,15.32,15.28,15.3,226800.0
2012-04-09 13:05:00,15.3,15.31,15.28,15.3,116900.0,15.3,15.31,15.28,15.3,116900.0
2012-04-09 13:10:00,15.3,15.32,15.3,15.31,109900.0,15.3,15.32,15.3,15.31,109900.0
2012-04-09 13:15:00,15.31,15.32,15.3,15.3,62300.0,15.31,15.32,15.3,15.3,62300.0
2012-04-09 13:20:00,15.3,15.3,15.29,15.29,81200.0,15.3,15.3,15.29,15.29,81200.0
2012-04-09 13:25:00,15.29,15.3,15.26,15.27,105000.0,15.29,15.3,15.26,15.27,105000.0
2012-04-09 13:30:00,15.27,15.29,15.27,15.28,113400.0,15.27,15.29,15.27,15.28,113400.0
2012-04-09 13:35:00,15.28,15.28,15.25,15.26,119000.0,15.28,15.28,15.25,15.26,119000.0
2012-04-09 13:40:00,15.27,15.27,15.26,15.26,60900.0,15.27,15.27,15.26,15.26,60900.0
2012-04-09 13:45:00,15.26,15.27,15.25,15.27,56000.0,15.26,15.27,15.25,15.27,56000.0
2012-04-09 13:50:00,15.26,15.29,15.24,15.27,330400.0,15.26,15.29,15.24,15.27,330400.0
2012-04-09 13:55:00,15.27,15.27,15.25,15.26,138600.0,15.27,15.27,15.25,15.26,138600.0
2012-04-09 14:00:00,15.26,15.27,15.25,15.27,107800.0,15.26,15.27,15.25,15.27,107800.0
2012-04-09 14:05:00,15.26,15.29,15.26,15.28,140700.0,15.26,15.29,15.26,15.28,140700.0
2012-04-09 14:10:00,15.29,15.3,15.27,15.28,182000.0,15.29,15.3,15.27,15.28,182000.0
2012-04-09 14:15:00,15.28,15.3,15.28,15.29,109900.0,15.28,15.3,15.28,15.29,109900.0
2012-04-09 14:20:00,15.29,15.32,15.28,15.32,223300.0,15.29,15.32,15.28,15.32,223300.0
2012-04-09 14:25:00,15.31,15.32,15.3,15.31,75600.0,15.31,15.32,15.3,15.31,75600.0
2012-04-09 14:30:00,15.31,15.32,15.29,15.31,67900.0,15.31,15.32,15.29,15.31,67900.0
2012-04-09 14:35:00,15.31,15.33,15.3,15.33,144200.0,15.31,15.33,15.3,15.33,144200.0
2012-04-09 14:40:00,15.32,15.33,15.31,15.31,90300.0,15.32,15.33,15.31,15.31,90300.0
2012-04-09 14:45:00,15.31,15.35,15.31,15.34,205800.0,15.31,15.35,15.31,15.34,205800.0
2012-04-09 14:50:00,15.34,15.34,15.32,15.33,100800.0,15.34,15.34,15.32,15.33,100800.0
2012-04-09 14:55:00,15.33,15.34,15.32,15.32,180600.0,15.33,15.34,15.32,15.32,180600.0
2012-04-09 15:00:00,15.33,15.33,15.31,15.31,205800.0,15.33,15.33,15.31,15.31,205800.0
2012-04-09 15:05:00,15.32,15.32,15.31,15.31,158200.0,15.32,15.32,15.31,15.31,158200.0
2012-04-09 15:10:00,15.32,15.33,15.31,15.33,156800.0,15.32,15.33,15.31,15.33,156800.0
2012-04-09 15:15:00,15.33,15.34,15.31,15.33,178500.0,15.33,15.34,15.31,15.33,178500.0
2012-04-09 15:20:00,15.33,15.33,15.3,15.3,166600.0,15.33,15.33,15.3,15.3,166600.0
2012-04-09 15:25:00,15.3,15.3,15.27,15.27,259700.0,15.3,15.3,15.27,15.27,259700.0
2012-04-09 15:30:00,15.27,15.3,15.27,15.29,312200.0,15.27,15.3,15.27,15.29,312200.0
2012-04-09 15:35:00,15.29,15.3,15.27,15.3,203000.0,15.29,15.3,15.27,15.3,203000.0
2012-04-09 15:40:00,15.3,15.3,15.27,15.28,258300.0,15.3,15.3,15.27,15.28,258300.0
2012-04-09 15:45:00,15.29,15.29,15.25,15.27,449400.0,15.29,15.29,15.25,15.27,449400.0
2012-04-09 15:50:00,15.27,15.28,15.25,15.26,370300.0,15.27,15.28,15.25,15.26,370300.0
2012-04-09 15:55:00,15.26,15.26,15.24,15.24,1065400.0,15.26,15.26,15.24,15.24,1065400.0
2012-04-10 09:30:00,15.36,15.4,15.26,15.31,725200.0,15.36,15.4,15.26,15.31,725200.0
2012-04-10 09:35:00,15.32,15.34,15.24,15.28,490000.0,15.32,15.34,15.24,15.28,490000.0
2012-04-10 09:40:00,15.27,15.28,15.2,15.25,924000.0,15.27,15.28,15.2,15.25,924000.0
2012-04-10 09:45:00,15.25,15.32,15.24,15.26,980700.0,15.25,15.32,15.24,15.26,980700.0
2012-04-10 09:50:00,15.26,15.29,15.21,15.25,622300.0,15.26,15.29,15.21,15.25,622300.0
2012-04-10 09:55:00,15.24,15.28,15.22,15.25,454300.0,15.24,15.28,15.22,15.25,454300.0
2012-04-10 10:00:00,15.25,15.25,15.14,15.16,940100.0,15.25,15.25,15.14,15.16,940100.0
2012-04-10 10:05:00,15.15,15.19,15.12,15.16,559300.0,15.15,15.19,15.12,15.16,559300.0
2012-04-10 10:10:00,15.16,15.17,15.11,15.15,411600.0,15.16,15.17,15.11,15.15,411600.0
2012-04-10 10:15:00,15.16,15.16,15.09,15.1,365400.0,15.16,15.16,15.09,15.1,365400.0
2012-04-10 10:20:00,15.1,15.1,15.04,15.05,583800.0,15.1,15.1,15.04,15.05,583800.0
2012-04-10 10:25:00,15.05,15.12,15.04,15.1,446600.0,15.05,15.12,15.04,15.1,446600.0
2012-04-10 10:30:00,15.1,15.12,15.06,15.1,319200.0,15.1,15.12,15.06,15.1,319200.0
2012-04-10 10:35:00,15.11,15.14,15.1,15.13,177100.0,15.11,15.14,15.1,15.13,177100.0
2012-04-10 10:40:00,15.13,15.14,15.1,15.13,130900.0,15.13,15.14,15.1,15.13,130900.0
2012-04-10 10:45:00,15.13,15.13,15.1,15.11,113400.0,15.13,15.13,15.1,15.11,113400.0
2012-04-10 10:50:00,15.11,15.16,15.09,15.16,261100.0,15.11,15.16,15.09,15.16,261100.0
2012-04-10 10:55:00,15.16,15.19,15.12,15.15,591500.0,15.16,15.19,15.12,15.15,591500.0
2012-04-10 11:00:00,15.15,15.15,15.12,15.13,405300.0,15.15,15.15,15.12,15.13,405300.0
2012-04-10 11:05:00,15.13,15.14,15.1,15.13,173600.0,15.13,15.14,15.1,15.13,173600.0
2012-04-10 11:10:00,15.13,15.13,15.1,15.11,219800.0,15.13,15.13,15.1,15.11,219800.0
2012-04-10 11:15:00,15.1,15.11,15.07,15.09,319900.0,15.1,15.11,15.07,15.09,319900.0
2012-04-10 11:20:00,15.09,15.09,15.02,15.05,456400.0,15.09,15.09,15.02,15.05,456400.0
2012-04-10 11:25:00,15.05,15.08,15.03,15.07,249900.0,15.05,15.08,15.03,15.07,249900.0
2012-04-10 11:30:00,15.07,15.08,15.03,15.04,184800.0,15.07,15.08,15.03,15.04,184800.0
2012-04-10 11:35:00,15.03,15.04,15.02,15.03,259000.0,15.03,15.04,15.02,15.03,259000.0
2012-04-10 11:40:00,15.03,15.03,15.0,15.01,340200.0,15.03,15.03,15.0,15.01,340200.0
2012-04-10 11:45:00,15.01,15.02,14.94,14.96,566300.0,15.01,15.02,14.94,14.96,566300.0
2012-04-10 11:50:00,14.95,14.97,14.86,14.86,671300.0,14.95,14.97,14.86,14.86,671300.0
2012-04-10 11:55:00,14.86,14.87,14.81,14.84,466200.0,14.86,14.87,14.81,14.84,466200.0
2012-04-10 12:00:00,14.83,14.89,14.81,14.84,620200.0,14.83,14.89,14.81,14.84,620200.0
2012-04-10 12:05:00,14.85,14.85,14.76,14.77,961100.0,14.85,14.85,14.76,14.77,961100.0
2012-04-10 12:10:00,14.77,14.81,14.74,14.8,596400.0,14.77,14.81,14.74,14.8,596400.0
2012-04-10 12:15:00,14.8,14.88,14.8,14.84,455700.0,14.8,14.88,14.8,14.84,455700.0
2012-04-10 12:20:00,14.84,14.87,14.83,14.86,130900.0,14.84,14.87,14.83,14.86,130900.0
2012-04-10 12:25:00,14.87,14.88,14.84,14.85,182700.0,14.87,14.88,14.84,14.85,182700.0
2012-04-10 12:30:00,14.86,14.86,14.82,14.83,212100.0,14.86,14.86,14.82,14.83,212100.0
2012-04-10 12:35:00,14.82,14.84,14.77,14.81,378700.0,14.82,14.84,14.77,14.81,378700.0
2012-04-10 12:40:00,14.81,14.86,14.81,14.84,203700.0,14.81,14.86,14.81,14.84,203700.0
2012-04-10 12:45:00,14.84,14.85,14.72,14.72,766500.0,14.84,14.85,14.72,14.72,766500.0
2012-04-10 12:50:00,14.72,14.75,14.7,14.7,700000.0,14.72,14.75,14.7,14.7,700000.0
2012-04-10 12:55:00,14.7,14.72,14.66,14.68,620900.0,14.7,14.72,14.66,14.68,620900.0
2012-04-10 13:00:00,14.69,14.69,14.62,14.63,643300.0,14.69,14.69,14.62,14.63,643300.0
2012-04-10 13:05:00,14.63,14.64,14.57,14.57,553000.0,14.63,14.64,14.57,14.57,553000.0
2012-04-10 13:10:00,14.57,14.63,14.56,14.62,584500.0,14.57,14.63,14.56,14.62,584500.0
2012-04-10 13:15:00,14.62,14.68,14.59,14.61,506800.0,14.62,14.68,14.59,14.61,506800.0
2012-04-10 13:20:00,14.61,14.66,14.6,14.63,333200.0,14.61,14.66,14.6,14.63,333200.0
2012-04-10 13:25:00,14.65,14.66,14.61,14.65,277900.0,14.65,14.66,14.61,14.65,277900.0
2012-04-10 13:30:00,14.65,14.65,14.57,14.58,240800.0,14.65,14.65,14.57,14.58,240800.0
2012-04-10 13:35:00,14.6,14.6,14.57,14.59,268800.0,14.6,14.6,14.57,14.59,268800.0
2012-04-10 13:40:00,14.58,14.63,14.58,14.63,269500.0,14.58,14.63,14.58,14.63,269500.0
2012-04-10 13:45:00,14.63,14.65,14.62,14.64,238000.0,14.63,14.65,14.62,14.64,238000.0
2012-04-10 13:50:00,14.64,14.65,14.62,14.63,132300.0,14.64,14.65,14.62,14.63,132300.0
2012-04-10 13:55:00,14.63,14.65,14.62,14.63,153300.0,14.63,14.65,14.62,14.63,153300.0
2012-04-10 14:00:00,14.62,14.64,14.62,14.63,237300.0,14.62,14.64,14.62,14.63,237300.0
2012-04-10 14:05:00,14.63,14.64,14.6,14.63,231700.0,14.63,14.64,14.6,14.63,231700.0
2012-04-10 14:10:00,14.62,14.65,14.59,14.59,323400.0,14.62,14.65,14.59,14.59,323400.0
2012-04-10 14:15:00,14.59,14.62,14.59,14.61,206500.0,14.59,14.62,14.59,14.61,206500.0
2012-04-10 14:20:00,14.6,14.61,14.59,14.6,155400.0,14.6,14.61,14.59,14.6,155400.0
2012-04-10 14:25:00,14.6,14.63,14.6,14.63,151900.0,14.6,14.63,14.6,14.63,151900.0
2012-04-10 14:30:00,14.62,14.64,14.57,14.58,624400.0,14.62,14.64,14.57,14.58,624400.0
2012-04-10 14:35:00,14.57,14.6,14.54,14.54,374500.0,14.57,14.6,14.54,14.54,374500.0
2012-04-10 14:40:00,14.55,14.61,14.55,14.61,315700.0,14.55,14.61,14.55,14.61,315700.0
2012-04-10 14:45:00,14.61,14.65,14.6,14.63,395500.0,14.61,14.65,14.6,14.63,395500.0
2012-04-10 14:50:00,14.63,14.68,14.62,14.68,341600.0,14.63,14.68,14.62,14.68,341600.0
2012-04-10 14:55:00,14.67,14.67,14.62,14.63,345800.0,14.67,14.67,14.62,14.63,345800.0
2012-04-10 15:00:00,14.62,14.64,14.6,14.61,411600.0,14.62,14.64,14.6,14.61,411600.0
2012-04-10 15:05:00,14.61,14.64,14.58,14.6,483000.0,14.61,14.64,14.58,14.6,483000.0
2012-04-10 15:10:00,14.6,14.61,14.57,14.57,420700.0,14.6,14.61,14.57,14.57,420700.0
2012-04-10 15:15:00,14.58,14.63,14.58,14.62,259700.0,14.58,14.63,14.58,14.62,259700.0
2012-04-10 15:20:00,14.62,14.62,14.58,14.59,186900.0,14.62,14.62,14.58,14.59,186900.0
2012-04-10 15:25:00,14.6,14.62,14.57,14.58,226100.0,14.6,14.62,14.57,14.58,226100.0
2012-04-10 15:30:00,14.58,14.62,14.58,14.61,364000.0,14.58,14.62,14.58,14.61,364000.0
2012-04-10 15:35:00,14.61,14.62,14.6,14.61,255500.0,14.61,14.62,14.6,14.61,255500.0
2012-04-10 15:40:00,14.6,14.63,14.56,14.56,665000.0,14.6,14.63,14.56,14.56,665000.0
2012-04-10 15:45:00,14.56,14.58,14.54,14.56,546000.0,14.56,14.58,14.54,14.56,546000.0
2012-04-10 15:50:00,14.56,14.59,14.55,14.58,487200.0,14.56,14.59,14.55,14.58,487200.0
2012-04-10 15:55:00,14.58,14.58,14.54,14.56,1171800.0,14.58,14.58,14.54,14.56,1171800.0
2012-04-11 09:30:00,14.75,14.75,14.65,14.69,1096200.0,14.75,14.75,14.65,14.69,1096200.0
2012-04-11 09:35:00,14.69,14.82,14.68,14.69,868000.0,14.69,14.82,14.68,14.69,868000.0
2012-04-11 09:40:00,14.7,14.76,14.69,14.76,640500.0,14.7,14.76,14.69,14.76,640500.0
2012-04-11 09:45:00,14.76,14.76,14.65,14.67,914900.0,14.76,14.76,14.65,14.67,914900.0
2012-04-11 09:50:00,14.67,14.7,14.6,14.65,701400.0,14.67,14.7,14.6,14.65,701400.0
2012-04-11 09:55:00,14.64,14.66,14.5,14.53,921200.0,14.64,14.66,14.5,14.53,921200.0
2012-04-11 10:00:00,14.53,14.6,14.53,14.58,899500.0,14.53,14.6,14.53,14.58,899500.0
2012-04-11 10:05:00,14.58,14.58,14.46,14.48,908600.0,14.58,14.58,14.46,14.48,908600.0
2012-04-11 10:10:00,14.48,14.53,14.45,14.45,873600.0,14.48,14.53,14.45,14.45,873600.0
2012-04-11 10:15:00,14.45,14.49,14.36,14.39,1486100.0,14.45,14.49,14.36,14.39,1486100.0
2012-04-11 10:20:00,14.39,14.46,14.37,14.45,1015700.0,14.39,14.46,14.37,14.45,1015700.0
2012-04-11 10:25:00,14.45,14.47,14.41,14.43,528500.0,14.45,14.47,14.41,14.43,528500.0
2012-04-11 10:30:00,14.43,14.44,14.4,14.43,441000.0,14.43,14.44,14.4,14.43,441000.0
2012-04-11 10:35:00,14.43,14.43,14.4,14.41,382900.0,14.43,14.43,14.4,14.41,382900.0
2012-04-11 10:40:00,14.41,14.43,14.38,14.42,644700.0,14.41,14.43,14.38,14.42,644700.0
2012-04-11 10:45:00,14.42,14.5,14.4,14.5,702800.0,14.42,14.5,14.4,14.5,702800.0
2012-04-11 10:50:00,14.5,14.64,14.5,14.63,1309000.0,14.5,14.64,14.5,14.63,1309000.0
2012-04-11 10:55:00,14.63,14.63,14.55,14.56,588000.0,14.63,14.63,14.55,14.56,588000.0
2012-04-11 11:00:00,14.56,14.63,14.56,14.59,661500.0,14.56,14.63,14.56,14.59,661500.0
2012-04-11 11:05:00,14.59,14.7,14.57,14.69,934500.0,14.59,14.7,14.57,14.69,934500.0
2012-04-11 11:10:00,14.69,14.7,14.56,14.57,812700.0,14.69,14.7,14.56,14.57,812700.0
2012-04-11 11:15:00,14.58,14.58,14.5,14.53,629300.0,14.58,14.58,14.5,14.53,629300.0
2012-04-11 11:20:00,14.53,14.54,14.49,14.51,634200.0,14.53,14.54,14.49,14.51,634200.0
2012-04-11 11:25:00,14.51,14.54,14.49,14.49,470400.0,14.51,14.54,14.49,14.49,470400.0
2012-04-11 11:30:00,14.51,14.51,14.49,14.51,217000.0,14.51,14.51,14.49,14.51,217000.0
2012-04-11 11:35:00,14.5,14.51,14.47,14.48,288400.0,14.5,14.51,14.47,14.48,288400.0
2012-04-11 11:40:00,14.48,14.48,14.41,14.42,590800.0,14.48,14.48,14.41,14.42,590800.0
2012-04-11 11:45:00,14.43,14.45,14.41,14.43,256900.0,14.43,14.45,14.41,14.43,256900.0
2012-04-11 11:50:00,14.43,14.43,14.39,14.43,349300.0,14.43,14.43,14.39,14.43,349300.0
2012-04-11 11:55:00,14.42,14.49,14.42,14.48,349300.0,14.42,14.49,14.42,14.48,349300.0
2012-04-11 12:00:00,14.48,14.5,14.41,14.42,408100.0,14.48,14.5,14.41,14.42,408100.0
2012-04-11 12:05:00,14.42,14.43,14.38,14.39,301000.0,14.42,14.43,14.38,14.39,301000.0
2012-04-11 12:10:00,14.39,14.43,14.37,14.42,360500.0,14.39,14.43,14.37,14.42,360500.0
2012-04-11 12:15:00,14.42,14.43,14.37,14.39,325500.0,14.42,14.43,14.37,14.39,325500.0
2012-04-11 12:20:00,14.39,14.4,14.3,14.31,828100.0,14.39,14.4,14.3,14.31,828100.0
2012-04-11 12:25:00,14.31,14.36,14.3,14.32,477400.0,14.31,14.36,14.3,14.32,477400.0
2012-04-11 12:30:00,14.32,14.32,14.19,14.22,2097900.0,14.32,14.32,14.19,14.22,2097900.0
2012-04-11 12:35:00,14.22,14.22,14.11,14.14,1853600.0,14.22,14.22,14.11,14.14,1853600.0
2012-04-11 12:40:00,14.14,14.18,14.07,14.08,1685600.0,14.14,14.18,14.07,14.08,1685600.0
2012-04-11 12:45:00,14.09,14.16,14.08,14.12,849800.0,14.09,14.16,14.08,14.12,849800.0
2012-04-11 12:50:00,14.11,14.16,14.1,14.14,629300.0,14.11,14.16,14.1,14.14,629300.0
2012-04-11 12:55:00,14.15,14.19,14.13,14.19,667800.0,14.15,14.19,14.13,14.19,667800.0
2012-04-11 13:00:00,14.18,14.24,14.17,14.2,744100.0,14.18,14.24,14.17,14.2,744100.0
2012-04-11 13:05:00,14.21,14.25,14.2,14.24,468300.0,14.21,14.25,14.2,14.24,468300.0
2012-04-11 13:10:00,14.24,14.28,14.22,14.27,553700.0,14.24,14.28,14.22,14.27,553700.0
2012-04-11 13:15:00,14.27,14.35,14.27,14.32,808500.0,14.27,14.35,14.27,14.32,808500.0
2012-04-11 13:20:00,14.33,14.43,14.32,14.41,1446200.0,14.33,14.43,14.32,14.41,1446200.0
2012-04-11 13:25:00,14.41,14.46,14.38,14.46,730100.0,14.41,14.46,14.38,14.46,730100.0
2012-04-11 13:30:00,14.46,14.49,14.42,14.43,688100.0,14.46,14.49,14.42,14.43,688100.0
2012-04-11 13:35:00,14.43,14.43,14.38,14.38,526400.0,14.43,14.43,14.38,14.38,526400.0
2012-04-11 13:40:00,14.38,14.39,14.34,14.35,721000.0,14.38,14.39,14.34,14.35,721000.0
2012-04-11 13:45:00,14.35,14.38,14.33,14.34,390600.0,14.35,14.38,14.33,14.34,390600.0
2012-04-11 13:50:00,14.34,14.34,14.29,14.3,449400.0,14.34,14.34,14.29,14.3,449400.0
2012-04-11 13:55:00,14.3,14.31,14.27,14.29,441700.0,14.3,14.31,14.27,14.29,441700.0
2012-04-11 14:00:00,14.29,14.36,14.28,14.32,576100.0,14.29,14.36,14.28,14.32,576100.0
2012-04-11 14:05:00,14.32,14.33,14.21,14.22,700000.0,14.32,14.33,14.21,14.22,700000.0
2012-04-11 14:10:00,14.21,14.24,14.19,14.24,465500.0,14.21,14.24,14.19,14.24,465500.0
2012-04-11 14:15:00,14.24,14.24,14.19,14.21,420000.0,14.24,14.24,14.19,14.21,420000.0
2012-04-11 14:20:00,14.21,14.3,14.21,14.26,383600.0,14.21,14.3,14.21,14.26,383600.0
2012-04-11 14:25:00,14.26,14.26,14.22,14.24,288400.0,14.26,14.26,14.22,14.24,288400.0
2012-04-11 14:30:00,14.24,14.25,14.18,14.18,340200.0,14.24,14.25,14.18,14.18,340200.0
2012-04-11 14:35:00,14.18,14.24,14.18,14.22,286300.0,14.18,14.24,14.18,14.22,286300.0
2012-04-11 14:40:00,14.22,14.22,14.18,14.18,163800.0,14.22,14.22,14.18,14.18,163800.0
2012-04-11 14:45:00,14.18,14.18,14.15,14.16,351400.0,14.18,14.18,14.15,14.16,351400.0
2012-04-11 14:50:00,14.16,14.17,14.14,14.16,400400.0,14.16,14.17,14.14,14.16,400400.0
2012-04-11 14:55:00,14.17,14.25,14.17,14.22,490000.0,14.17,14.25,14.17,14.22,490000.0
2012-04-11 15:00:00,14.22,14.33,14.22,14.27,615300.0,14.22,14.33,14.22,14.27,615300.0
2012-04-11 15:05:00,14.26,14.26,14.21,14.21,357000.0,14.26,14.26,14.21,14.21,357000.0
2012-04-11 15:10:00,14.21,14.21,14.14,14.14,770000.0,14.21,14.21,14.14,14.14,770000.0
2012-04-11 15:15:00,14.14,14.19,14.13,14.19,487900.0,14.14,14.19,14.13,14.19,487900.0
2012-04-11 15:20:00,14.19,14.21,14.16,14.18,288400.0,14.19,14.21,14.16,14.18,288400.0
2012-04-11 15:25:00,14.18,14.24,14.18,14.19,311500.0,14.18,14.24,14.18,14.19,311500.0
2012-04-11 15:30:00,14.19,14.29,14.18,14.25,531300.0,14.19,14.29,14.18,14.25,531300.0
2012-04-11 15:35:00,14.25,14.25,14.21,14.22,318500.0,14.25,14.25,14.21,14.22,318500.0
2012-04-11 15:40:00,14.22,14.24,14.2,14.24,310100.0,14.22,14.24,14.2,14.24,310100.0
2012-04-11 15:45:00,14.23,14.25,14.19,14.22,516600.0,14.23,14.25,14.19,14.22,516600.0
2012-04-11 15:50:00,14.22,14.24,14.2,14.24,652400.0,14.22,14.24,14.2,14.24,652400.0
2012-04-11 15:55:00,14.24,14.28,14.24,14.26,1054900.0,14.24,14.28,14.24,14.26,1054900.0
2012-04-12 09:30:00,14.47,14.47,14.19,14.25,1285900.0,14.47,14.47,14.19,14.25,1285900.0
2012-04-12 09:35:00,14.25,14.35,14.2,14.22,980000.0,14.25,14.35,14.2,14.22,980000.0
2012-04-12 09:40:00,14.22,14.41,14.22,14.4,651700.0,14.22,14.41,14.22,14.4,651700.0
2012-04-12 09:45:00,14.41,14.55,14.4,14.45,1139600.0,14.41,14.55,14.4,14.45,1139600.0
2012-04-12 09:50:00,14.46,14.46,14.39,14.4,565600.0,14.46,14.46,14.39,14.4,565600.0
2012-04-12 09:55:00,14.4,14.41,14.34,14.38,451500.0,14.4,14.41,14.34,14.38,451500.0
2012-04-12 10:00:00,14.38,14.41,14.34,14.36,480200.0,14.38,14.41,14.34,14.36,480200.0
2012-04-12 10:05:00,14.36,14.37,14.3,14.36,532700.0,14.36,14.37,14.3,14.36,532700.0
2012-04-12 10:10:00,14.36,14.41,14.35,14.39,322000.0,14.36,14.41,14.35,14.39,322000.0
2012-04-12 10:15:00,14.39,14.39,14.35,14.37,217000.0,14.39,14.39,14.35,14.37,217000.0
2012-04-12 10:20:00,14.36,14.41,14.36,14.41,289800.0,14.36,14.41,14.36,14.41,289800.0
2012-04-12 10:25:00,14.41,14.51,14.41,14.48,702100.0,14.41,14.51,14.41,14.48,702100.0
2012-04-12 10:30:00,14.48,14.53,14.45,14.53,582400.0,14.48,14.53,14.45,14.53,582400.0
2012-04-12 10:35:00,14.52,14.63,14.52,14.62,1210300.0,14.52,14.63,14.52,14.62,1210300.0
2012-04-12 10:40:00,14.61,14.62,14.58,14.62,534100.0,14.61,14.62,14.58,14.62,534100.0
2012-04-12 10:45:00,14.62,14.76,14.61,14.71,1330000.0,14.62,14.76,14.61,14.71,1330000.0
2012-04-12 10:50:00,14.71,14.74,14.65,14.65,725900.0,14.71,14.74,14.65,14.65,725900.0
2012-04-12 10:55:00,14.65,14.71,14.64,14.65,554400.0,14.65,14.71,14.64,14.65,554400.0
2012-04-12 11:00:00,14.64,14.77,14.64,14.76,779100.0,14.64,14.77,14.64,14.76,779100.0
2012-04-12 11:05:00,14.77,14.78,14.65,14.65,714700.0,14.77,14.78,14.65,14.65,714700.0
2012-04-12 11:10:00,14.65,14.71,14.61,14.61,639100.0,14.65,14.71,14.61,14.61,639100.0
2012-04-12 11:15:00,14.61,14.69,14.6,14.68,300300.0,14.61,14.69,14.6,14.68,300300.0
2012-04-12 11:20:00,14.67,14.71,14.66,14.69,256200.0,14.67,14.71,14.66,14.69,256200.0
2012-04-12 11:25:00,14.7,14.74,14.69,14.72,388500.0,14.7,14.74,14.69,14.72,388500.0
2012-04-12 11:30:00,14.72,14.74,14.71,14.72,291900.0,14.72,14.74,14.71,14.72,291900.0
2012-04-12 11:35:00,14.72,14.74,14.64,14.67,385000.0,14.72,14.74,14.64,14.67,385000.0
2012-04-12 11:40:00,14.66,14.69,14.64,14.65,340200.0,14.66,14.69,14.64,14.65,340200.0
2012-04-12 11:45:00,14.66,14.74,14.65,14.72,268800.0,14.66,14.74,14.65,14.72,268800.0
2012-04-12 11:50:00,14.72,14.74,14.71,14.72,96600.0,14.72,14.74,14.71,14.72,96600.0
2012-04-12 11:55:00,14.72,14.76,14.71,14.73,290500.0,14.72,14.76,14.71,14.73,290500.0
2012-04-12 12:00:00,14.72,14.75,14.7,14.71,203700.0,14.72,14.75,14.7,14.71,203700.0
2012-04-12 12:05:00,14.71,14.72,14.68,14.7,196700.0,14.71,14.72,14.68,14.7,196700.0
2012-04-12 12:10:00,14.7,14.71,14.69,14.7,107800.0,14.7,14.71,14.69,14.7,107800.0
2012-04-12 12:15:00,14.7,14.74,14.69,14.74,188300.0,14.7,14.74,14.69,14.74,188300.0
2012-04-12 12:20:00,14.73,14.74,14.67,14.68,303800.0,14.73,14.74,14.67,14.68,303800.0
2012-04-12 12:25:00,14.68,14.71,14.68,14.7,116200.0,14.68,14.71,14.68,14.7,116200.0
2012-04-12 12:30:00,14.71,14.73,14.7,14.72,168000.0,14.71,14.73,14.7,14.72,168000.0
2012-04-12 12:35:00,14.72,14.72,14.69,14.71,140700.0,14.72,14.72,14.69,14.71,140700.0
2012-04-12 12:40:00,14.71,14.76,14.71,14.73,187600.0,14.71,14.76,14.71,14.73,187600.0
2012-04-12 12:45:00,14.73,14.81,14.71,14.78,421400.0,14.73,14.81,14.71,14.78,421400.0
2012-04-12 12:50:00,14.79,14.79,14.74,14.75,277900.0,14.79,14.79,14.74,14.75,277900.0
2012-04-12 12:55:00,14.74,14.75,14.72,14.72,133700.0,14.74,14.75,14.72,14.72,133700.0
2012-04-12 13:00:00,14.72,14.73,14.67,14.71,231700.0,14.72,14.73,14.67,14.71,231700.0
2012-04-12 13:05:00,14.72,14.75,14.71,14.72,146300.0,14.72,14.75,14.71,14.72,146300.0
2012-04-12 13:10:00,14.72,14.75,14.69,14.69,177800.0,14.72,14.75,14.69,14.69,177800.0
2012-04-12 13:15:00,14.69,14.72,14.69,14.7,112700.0,14.69,14.72,14.69,14.7,112700.0
2012-04-12 13:20:00,14.69,14.72,14.68,14.71,109200.0,14.69,14.72,14.68,14.71,109200.0
2012-04-12 13:25:00,14.71,14.71,14.63,14.69,350700.0,14.71,14.71,14.63,14.69,350700.0
2012-04-12 13:30:00,14.69,14.69,14.66,14.69,105000.0,14.69,14.69,14.66,14.69,105000.0
2012-04-12 13:35:00,14.69,14.7,14.67,14.7,102900.0,14.69,14.7,14.67,14.7,102900.0
2012-04-12 13:40:00,14.69,14.69,14.67,14.67,136500.0,14.69,14.69,14.67,14.67,136500.0
2012-04-12 13:45:00,14.68,14.7,14.67,14.69,95200.0,14.68,14.7,14.67,14.69,95200.0
2012-04-12 13:50:00,14.69,14.72,14.69,14.71,249200.0,14.69,14.72,14.69,14.71,249200.0
2012-04-12 13:55:00,14.71,14.71,14.67,14.7,151200.0,14.71,14.71,14.67,14.7,151200.0
2012-04-12 14:00:00,14.7,14.78,14.7,14.76,303800.0,14.7,14.78,14.7,14.76,303800.0
2012-04-12 14:05:00,14.75,14.76,14.73,14.75,158200.0,14.75,14.76,14.73,14.75,158200.0
2012-04-12 14:10:00,14.75,14.8,14.75,14.79,399700.0,14.75,14.8,14.75,14.79,399700.0
2012-04-12 14:15:00,14.8,14.84,14.79,14.82,525000.0,14.8,14.84,14.79,14.82,525000.0
2012-04-12 14:20:00,14.81,14.92,14.81,14.9,760900.0,14.81,14.92,14.81,14.9,760900.0
2012-04-12 14:25:00,14.89,14.96,14.89,14.96,865900.0,14.89,14.96,14.89,14.96,865900.0
2012-04-12 14:30:00,14.97,14.99,14.93,14.93,817600.0,14.97,14.99,14.93,14.93,817600.0
2012-04-12 14:35:00,14.93,14.94,14.83,14.83,744800.0,14.93,14.94,14.83,14.83,744800.0
2012-04-12 14:40:00,14.83,14.85,14.81,14.83,649600.0,14.83,14.85,14.81,14.83,649600.0
2012-04-12 14:45:00,14.83,14.88,14.81,14.88,261800.0,14.83,14.88,14.81,14.88,261800.0
2012-04-12 14:50:00,14.88,14.91,14.84,14.88,379400.0,14.88,14.91,14.84,14.88,379400.0
2012-04-12 14:55:00,14.87,14.89,14.85,14.89,186900.0,14.87,14.89,14.85,14.89,186900.0
2012-04-12 15:00:00,14.89,14.9,14.84,14.85,304500.0,14.89,14.9,14.84,14.85,304500.0
2012-04-12 15:05:00,14.85,14.87,14.83,14.84,74200.0,14.85,14.87,14.83,14.84,74200.0
2012-04-12 15:10:00,14.84,14.86,14.82,14.84,137900.0,14.84,14.86,14.82,14.84,137900.0
2012-04-12 15:15:00,14.83,14.85,14.82,14.84,150500.0,14.83,14.85,14.82,14.84,150500.0
2012-04-12 15:20:00,14.84,14.87,14.84,14.84,218400.0,14.84,14.87,14.84,14.84,218400.0
2012-04-12 15:25:00,14.84,14.86,14.81,14.86,298900.0,14.84,14.86,14.81,14.86,298900.0
2012-04-12 15:30:00,14.87,14.87,14.85,14.87,281400.0,14.87,14.87,14.85,14.87,281400.0
2012-04-12 15:35:00,14.87,14.9,14.87,14.87,313600.0,14.87,14.9,14.87,14.87,313600.0
2012-04-12 15:40:00,14.87,14.88,14.86,14.88,331800.0,14.87,14.88,14.86,14.88,331800.0
2012-04-12 15:45:00,14.88,14.9,14.87,14.9,393400.0,14.88,14.9,14.87,14.9,393400.0
2012-04-12 15:50:00,14.89,14.91,14.89,14.91,445900.0,14.89,14.91,14.89,14.91,445900.0
2012-04-12 15:55:00,14.9,14.91,14.88,14.9,746200.0,14.9,14.91,14.88,14.9,746200.0
2012-04-13 09:30:00,14.96,15.05,14.9,14.95,826000.0,14.96,15.05,14.9,14.95,826000.0
2012-04-13 09:35:00,14.95,14.96,14.79,14.79,667100.0,14.95,14.96,14.79,14.79,667100.0
2012-04-13 09:40:00,14.79,15.07,14.78,15.0,1071700.0,14.79,15.07,14.78,15.0,1071700.0
2012-04-13 09:45:00,15.0,15.17,15.0,15.16,1117900.0,15.0,15.17,15.0,15.16,1117900.0
2012-04-13 09:50:00,15.16,15.21,15.14,15.16,975800.0,15.16,15.21,15.14,15.16,975800.0
2012-04-13 09:55:00,15.15,15.15,15.04,15.06,555100.0,15.15,15.15,15.04,15.06,555100.0
2012-04-13 10:00:00,15.06,15.1,14.96,15.05,947100.0,15.06,15.1,14.96,15.05,947100.0
2012-04-13 10:05:00,15.04,15.08,14.98,15.06,546000.0,15.04,15.08,14.98,15.06,546000.0
2012-04-13 10:10:00,15.05,15.1,15.01,15.02,291200.0,15.05,15.1,15.01,15.02,291200.0
2012-04-13 10:15:00,15.01,15.01,14.93,14.93,459200.0,15.01,15.01,14.93,14.93,459200.0
2012-04-13 10:20:00,14.94,14.95,14.88,14.88,373800.0,14.94,14.95,14.88,14.88,373800.0
2012-04-13 10:25:00,14.89,14.9,14.83,14.84,937300.0,14.89,14.9,14.83,14.84,937300.0
2012-04-13 10:30:00,14.83,14.87,14.79,14.8,524300.0,14.83,14.87,14.79,14.8,524300.0
2012-04-13 10:35:00,14.81,14.82,14.71,14.79,617400.0,14.81,14.82,14.71,14.79,617400.0
2012-04-13 10:40:00,14.78,14.8,14.72,14.76,508200.0,14.78,14.8,14.72,14.76,508200.0
2012-04-13 10:45:00,14.75,14.78,14.7,14.74,386400.0,14.75,14.78,14.7,14.74,386400.0
2012-04-13 10:50:00,14.74,14.76,14.71,14.73,326200.0,14.74,14.76,14.71,14.73,326200.0
2012-04-13 10:55:00,14.73,14.73,14.66,14.7,590800.0,14.73,14.73,14.66,14.7,590800.0
2012-04-13 11:00:00,14.69,14.77,14.69,14.75,371000.0,14.69,14.77,14.69,14.75,371000.0
2012-04-13 11:05:00,14.75,14.77,14.72,14.74,383600.0,14.75,14.77,14.72,14.74,383600.0
2012-04-13 11:10:00,14.74,14.75,14.7,14.71,353500.0,14.74,14.75,14.7,14.71,353500.0
2012-04-13 11:15:00,14.71,14.71,14.66,14.68,274400.0,14.71,14.71,14.66,14.68,274400.0
2012-04-13 11:20:00,14.67,14.71,14.64,14.71,428400.0,14.67,14.71,14.64,14.71,428400.0
2012-04-13 11:25:00,14.71,14.72,14.68,14.69,170100.0,14.71,14.72,14.68,14.69,170100.0
2012-04-13 11:30:00,14.69,14.69,14.66,14.67,243600.0,14.69,14.69,14.66,14.67,243600.0
2012-04-13 11:35:00,14.68,14.76,14.67,14.73,284200.0,14.68,14.76,14.67,14.73,284200.0
2012-04-13 11:40:00,14.73,14.74,14.69,14.74,158200.0,14.73,14.74,14.69,14.74,158200.0
2012-04-13 11:45:00,14.72,14.76,14.69,14.74,237300.0,14.72,14.76,14.69,14.74,237300.0
2012-04-13 11:50:00,14.74,14.74,14.72,14.73,116900.0,14.74,14.74,14.72,14.73,116900.0
2012-04-13 11:55:00,14.73,14.73,14.71,14.73,109900.0,14.73,14.73,14.71,14.73,109900.0
2012-04-13 12:00:00,14.73,14.73,14.7,14.72,137200.0,14.73,14.73,14.7,14.72,137200.0
2012-04-13 12:05:00,14.72,14.73,14.68,14.68,197400.0,14.72,14.73,14.68,14.68,197400.0
2012-04-13 12:10:00,14.68,14.7,14.66,14.67,198100.0,14.68,14.7,14.66,14.67,198100.0
2012-04-13 12:15:00,14.67,14.7,14.66,14.68,217700.0,14.67,14.7,14.66,14.68,217700.0
2012-04-13 12:20:00,14.69,14.69,14.64,14.65,175000.0,14.69,14.69,14.64,14.65,175000.0
2012-04-13 12:25:00,14.65,14.66,14.63,14.65,213500.0,14.65,14.66,14.63,14.65,213500.0
2012-04-13 12:30:00,14.65,14.69,14.65,14.67,270900.0,14.65,14.69,14.65,14.67,270900.0
2012-04-13 12:35:00,14.68,14.68,14.63,14.63,143500.0,14.68,14.68,14.63,14.63,143500.0
2012-04-13 12:40:00,14.63,14.68,14.62,14.66,217700.0,14.63,14.68,14.62,14.66,217700.0
2012-04-13 12:45:00,14.67,14.69,14.65,14.65,217000.0,14.67,14.69,14.65,14.65,217000.0
2012-04-13 12:50:00,14.65,14.67,14.63,14.66,259700.0,14.65,14.67,14.63,14.66,259700.0
2012-04-13 12:55:00,14.66,14.68,14.64,14.65,160300.0,14.66,14.68,14.64,14.65,160300.0
2012-04-13 13:00:00,14.65,14.66,14.62,14.63,102900.0,14.65,14.66,14.62,14.63,102900.0
2012-04-13 13:05:00,14.63,14.65,14.63,14.64,42000.0,14.63,14.65,14.63,14.64,42000.0
2012-04-13 13:10:00,14.65,14.7,14.65,14.69,162400.0,14.65,14.7,14.65,14.69,162400.0
2012-04-13 13:15:00,14.68,14.71,14.67,14.68,189000.0,14.68,14.71,14.67,14.68,189000.0
2012-04-13 13:20:00,14.67,14.67,14.65,14.66,81200.0,14.67,14.67,14.65,14.66,81200.0
2012-04-13 13:25:00,14.67,14.67,14.63,14.66,170100.0,14.67,14.67,14.63,14.66,170100.0
2012-04-13 13:30:00,14.66,14.67,14.65,14.65,89600.0,14.66,14.67,14.65,14.65,89600.0
2012-04-13 13:35:00,14.66,14.7,14.65,14.7,136500.0,14.66,14.7,14.65,14.7,136500.0
2012-04-13 13:40:00,14.7,14.71,14.68,14.69,127400.0,14.7,14.71,14.68,14.69,127400.0
2012-04-13 13:45:00,14.69,14.72,14.69,14.7,109900.0,14.69,14.72,14.69,14.7,109900.0
2012-04-13 13:50:00,14.7,14.72,14.69,14.71,140000.0,14.7,14.72,14.69,14.71,140000.0
2012-04-13 13:55:00,14.72,14.72,14.69,14.7,73500.0,14.72,14.72,14.69,14.7,73500.0
2012-04-13 14:00:00,14.7,14.72,14.68,14.69,194600.0,14.7,14.72,14.68,14.69,194600.0
2012-04-13 14:05:00,14.69,14.7,14.68,14.69,80500.0,14.69,14.7,14.68,14.69,80500.0
2012-04-13 14:10:00,14.69,14.71,14.69,14.7,61600.0,14.69,14.71,14.69,14.7,61600.0
2012-04-13 14:15:00,14.7,14.71,14.69,14.7,93800.0,14.7,14.71,14.69,14.7,93800.0
2012-04-13 14:20:00,14.71,14.72,14.7,14.72,114100.0,14.71,14.72,14.7,14.72,114100.0
2012-04-13 14:25:00,14.72,14.74,14.7,14.74,372400.0,14.72,14.74,14.7,14.74,372400.0
2012-04-13 14:30:00,14.74,14.79,14.73,14.78,408100.0,14.74,14.79,14.73,14.78,408100.0
2012-04-13 14:35:00,14.78,14.79,14.75,14.77,303800.0,14.78,14.79,14.75,14.77,303800.0
2012-04-13 14:40:00,14.77,14.8,14.77,14.77,205100.0,14.77,14.8,14.77,14.77,205100.0
2012-04-13 14:45:00,14.77,14.86,14.77,14.85,464800.0,14.77,14.86,14.77,14.85,464800.0
2012-04-13 14:50:00,14.85,14.87,14.83,14.85,408800.0,14.85,14.87,14.83,14.85,408800.0
2012-04-13 14:55:00,14.85,14.87,14.84,14.85,254800.0,14.85,14.87,14.84,14.85,254800.0
2012-04-13 15:00:00,14.86,14.87,14.84,14.86,506800.0,14.86,14.87,14.84,14.86,506800.0
2012-04-13 15:05:00,14.86,14.9,14.85,14.9,445900.0,14.86,14.9,14.85,14.9,445900.0
2012-04-13 15:10:00,14.9,14.96,14.9,14.94,434700.0,14.9,14.96,14.9,14.94,434700.0
2012-04-13 15:15:00,14.93,14.95,14.92,14.93,224000.0,14.93,14.95,14.92,14.93,224000.0
2012-04-13 15:20:00,14.94,14.95,14.91,14.93,240800.0,14.94,14.95,14.91,14.93,240800.0
2012-04-13 15:25:00,14.93,14.93,14.89,14.89,301700.0,14.93,14.93,14.89,14.89,301700.0
2012-04-13 15:30:00,14.88,14.94,14.88,14.9,426300.0,14.88,14.94,14.88,14.9,426300.0
2012-04-13 15:35:00,14.9,14.93,14.89,14.9,246400.0,14.9,14.93,14.89,14.9,246400.0
2012-04-13 15:40:00,14.9,14.94,14.89,14.94,350000.0,14.9,14.94,14.89,14.94,350000.0
2012-04-13 15:45:00,14.94,14.97,14.92,14.93,493500.0,14.94,14.97,14.92,14.93,493500.0
2012-04-13 15:50:00,14.93,14.95,14.9,14.91,515200.0,14.93,14.95,14.9,14.91,515200.0
2012-04-13 15:55:00,14.91,14.92,14.88,14.88,796600.0,14.91,14.92,14.88,14.88,796600.0
2012-04-16 09:30:00,14.94,15.0,14.9,14.9,693000.0,14.94,15.0,14.9,14.9,693000.0
2012-04-16 09:35:00,14.94,14.94,14.79,14.8,551600.0,14.94,14.94,14.79,14.8,551600.0
2012-04-16 09:40:00,14.79,14.85,14.79,14.8,429800.0,14.79,14.85,14.79,14.8,429800.0
2012-04-16 09:45:00,14.79,14.82,14.76,14.78,368200.0,14.79,14.82,14.76,14.78,368200.0
2012-04-16 09:50:00,14.76,14.78,14.59,14.63,886200.0,14.76,14.78,14.59,14.63,886200.0
2012-04-16 09:55:00,14.63,14.64,14.56,14.61,770700.0,14.63,14.64,14.56,14.61,770700.0
2012-04-16 10:00:00,14.59,14.66,14.47,14.66,783300.0,14.59,14.66,14.47,14.66,783300.0
2012-04-16 10:05:00,14.66,14.71,14.56,14.56,872900.0,14.66,14.71,14.56,14.56,872900.0
2012-04-16 10:10:00,14.56,14.61,14.44,14.45,538300.0,14.56,14.61,14.44,14.45,538300.0
2012-04-16 10:15:00,14.45,14.58,14.45,14.45,482300.0,14.45,14.58,14.45,14.45,482300.0
2012-04-16 10:20:00,14.45,14.53,14.38,14.48,1004500.0,14.45,14.53,14.38,14.48,1004500.0
2012-04-16 10:25:00,14.48,14.52,14.47,14.49,191100.0,14.48,14.52,14.47,14.49,191100.0
2012-04-16 10:30:00,14.5,14.56,14.47,14.54,345100.0,14.5,14.56,14.47,14.54,345100.0
2012-04-16 10:35:00,14.55,14.57,14.53,14.54,370300.0,14.55,14.57,14.53,14.54,370300.0
2012-04-16 10:40:00,14.53,14.58,14.52,14.55,220500.0,14.53,14.58,14.52,14.55,220500.0
2012-04-16 10:45:00,14.55,14.62,14.54,14.62,328300.0,14.55,14.62,14.54,14.62,328300.0
2012-04-16 10:50:00,14.61,14.61,14.56,14.58,310800.0,14.61,14.61,14.56,14.58,310800.0
2012-04-16 10:55:00,14.58,14.6,14.56,14.59,315000.0,14.58,14.6,14.56,14.59,315000.0
2012-04-16 11:00:00,14.59,14.62,14.58,14.61,152600.0,14.59,14.62,14.58,14.61,152600.0
2012-04-16 11:05:00,14.6,14.6,14.54,14.54,466900.0,14.6,14.6,14.54,14.54,466900.0
2012-04-16 11:10:00,14.53,14.58,14.51,14.54,308000.0,14.53,14.58,14.51,14.54,308000.0
2012-04-16 11:15:00,14.53,14.56,14.52,14.52,247800.0,14.53,14.56,14.52,14.52,247800.0
2012-04-16 11:20:00,14.52,14.52,14.45,14.46,445200.0,14.52,14.52,14.45,14.46,445200.0
2012-04-16 11:25:00,14.46,14.47,14.41,14.43,469000.0,14.46,14.47,14.41,14.43,469000.0
2012-04-16 11:30:00,14.44,14.44,14.34,14.36,651700.0,14.44,14.44,14.34,14.36,651700.0
2012-04-16 11:35:00,14.36,14.41,14.35,14.39,291200.0,14.36,14.41,14.35,14.39,291200.0
2012-04-16 11:40:00,14.39,14.45,14.39,14.41,443100.0,14.39,14.45,14.39,14.41,443100.0
2012-04-16 11:45:00,14.41,14.44,14.41,14.42,158900.0,14.41,14.44,14.41,14.42,158900.0
2012-04-16 11:50:00,14.41,14.45,14.36,14.37,296800.0,14.41,14.45,14.36,14.37,296800.0
2012-04-16 11:55:00,14.37,14.43,14.37,14.42,231000.0,14.37,14.43,14.37,14.42,231000.0
2012-04-16 12:00:00,14.42,14.47,14.41,14.47,146300.0,14.42,14.47,14.41,14.47,146300.0
2012-04-16 12:05:00,14.47,14.47,14.43,14.44,149800.0,14.47,14.47,14.43,14.44,149800.0
2012-04-16 12:10:00,14.45,14.46,14.44,14.45,60200.0,14.45,14.46,14.44,14.45,60200.0
2012-04-16 12:15:00,14.46,14.47,14.41,14.42,216300.0,14.46,14.47,14.41,14.42,216300.0
2012-04-16 12:20:00,14.43,14.44,14.4,14.41,179900.0,14.43,14.44,14.4,14.41,179900.0
2012-04-16 12:25:00,14.42,14.44,14.4,14.42,207200.0,14.42,14.44,14.4,14.42,207200.0
2012-04-16 12:30:00,14.43,14.44,14.39,14.42,144200.0,14.43,14.44,14.39,14.42,144200.0
2012-04-16 12:35:00,14.41,14.41,14.38,14.39,233100.0,14.41,14.41,14.38,14.39,233100.0
2012-04-16 12:40:00,14.39,14.41,14.38,14.41,100800.0,14.39,14.41,14.38,14.41,100800.0
2012-04-16 12:45:00,14.4,14.42,14.38,14.4,111300.0,14.4,14.42,14.38,14.4,111300.0
2012-04-16 12:50:00,14.4,14.4,14.36,14.36,160300.0,14.4,14.4,14.36,14.36,160300.0
2012-04-16 12:55:00,14.36,14.42,14.35,14.42,205100.0,14.36,14.42,14.35,14.42,205100.0
2012-04-16 13:00:00,14.42,14.45,14.41,14.42,261800.0,14.42,14.45,14.41,14.42,261800.0
2012-04-16 13:05:00,14.41,14.44,14.4,14.43,90300.0,14.41,14.44,14.4,14.43,90300.0
2012-04-16 13:10:00,14.43,14.44,14.4,14.42,98700.0,14.43,14.44,14.4,14.42,98700.0
2012-04-16 13:15:00,14.42,14.47,14.42,14.44,265300.0,14.42,14.47,14.42,14.44,265300.0
2012-04-16 13:20:00,14.43,14.48,14.43,14.46,149800.0,14.43,14.48,14.43,14.46,149800.0
2012-04-16 13:25:00,14.46,14.47,14.45,14.47,105000.0,14.46,14.47,14.45,14.47,105000.0
2012-04-16 13:30:00,14.46,14.51,14.45,14.5,191100.0,14.46,14.51,14.45,14.5,191100.0
2012-04-16 13:35:00,14.5,14.55,14.5,14.54,320600.0,14.5,14.55,14.5,14.54,320600.0
2012-04-16 13:40:00,14.53,14.59,14.51,14.57,353500.0,14.53,14.59,14.51,14.57,353500.0
2012-04-16 13:45:00,14.58,14.59,14.53,14.53,312200.0,14.58,14.59,14.53,14.53,312200.0
2012-04-16 13:50:00,14.53,14.56,14.51,14.55,229600.0,14.53,14.56,14.51,14.55,229600.0
2012-04-16 13:55:00,14.55,14.55,14.51,14.51,147700.0,14.55,14.55,14.51,14.51,147700.0
2012-04-16 14:00:00,14.51,14.51,14.5,14.51,201600.0,14.51,14.51,14.5,14.51,201600.0
2012-04-16 14:05:00,14.51,14.52,14.49,14.49,178500.0,14.51,14.52,14.49,14.49,178500.0
2012-04-16 14:10:00,14.49,14.55,14.49,14.54,155400.0,14.49,14.55,14.49,14.54,155400.0
2012-04-16 14:15:00,14.55,14.56,14.53,14.54,133000.0,14.55,14.56,14.53,14.54,133000.0
2012-04-16 14:20:00,14.55,14.57,14.55,14.57,116900.0,14.55,14.57,14.55,14.57,116900.0
2012-04-16 14:25:00,14.57,14.58,14.56,14.56,327600.0,14.57,14.58,14.56,14.56,327600.0
2012-04-16 14:30:00,14.57,14.58,14.55,14.58,217700.0,14.57,14.58,14.55,14.58,217700.0
2012-04-16 14:35:00,14.57,14.61,14.56,14.6,454300.0,14.57,14.61,14.56,14.6,454300.0
2012-04-16 14:40:00,14.59,14.61,14.57,14.58,230300.0,14.59,14.61,14.57,14.58,230300.0
2012-04-16 14:45:00,14.58,14.59,14.55,14.56,159600.0,14.58,14.59,14.55,14.56,159600.0
2012-04-16 14:50:00,14.56,14.6,14.56,14.57,231000.0,14.56,14.6,14.56,14.57,231000.0
2012-04-16 14:55:00,14.57,14.57,14.55,14.55,133700.0,14.57,14.57,14.55,14.55,133700.0
2012-04-16 15:00:00,14.56,14.56,14.52,14.52,220500.0,14.56,14.56,14.52,14.52,220500.0
2012-04-16 15:05:00,14.52,14.52,14.49,14.49,151900.0,14.52,14.52,14.49,14.49,151900.0
2012-04-16 15:10:00,14.49,14.53,14.49,14.52,128800.0,14.49,14.53,14.49,14.52,128800.0
2012-04-16 15:15:00,14.52,14.54,14.5,14.52,172900.0,14.52,14.54,14.5,14.52,172900.0
2012-04-16 15:20:00,14.52,14.55,14.51,14.55,179200.0,14.52,14.55,14.51,14.55,179200.0
2012-04-16 15:25:00,14.54,14.55,14.52,14.53,303100.0,14.54,14.55,14.52,14.53,303100.0
2012-04-16 15:30:00,14.53,14.53,14.48,14.49,541100.0,14.53,14.53,14.48,14.49,541100.0
2012-04-16 15:35:00,14.49,14.52,14.47,14.48,356300.0,14.49,14.52,14.47,14.48,356300.0
2012-04-16 15:40:00,14.48,14.5,14.46,14.49,331100.0,14.48,14.5,14.46,14.49,331100.0
2012-04-16 15:45:00,14.48,14.5,14.4,14.4,598500.0,14.48,14.5,14.4,14.4,598500.0
2012-04-16 15:50:00,14.41,14.45,14.4,14.42,665000.0,14.41,14.45,14.4,14.42,665000.0
2012-04-16 15:55:00,14.42,14.46,14.42,14.45,1073100.0,14.42,14.46,14.42,14.45,1073100.0
2012-04-17 09:30:00,14.53,14.76,14.53,14.69,1155000.0,14.53,14.76,14.53,14.69,1155000.0
2012-04-17 09:35:00,14.7,14.78,14.66,14.77,900200.0,14.7,14.78,14.66,14.77,900200.0
2012-04-17 09:40:00,14.76,14.85,14.68,14.79,1013600.0,14.76,14.85,14.68,14.79,1013600.0
2012-04-17 09:45:00,14.77,14.9,14.77,14.89,726600.0,14.77,14.9,14.77,14.89,726600.0
2012-04-17 09:50:00,14.9,15.07,14.88,15.06,1332100.0,14.9,15.07,14.88,15.06,1332100.0
2012-04-17 09:55:00,15.07,15.07,14.93,14.98,806400.0,15.07,15.07,14.93,14.98,806400.0
2012-04-17 10:00:00,14.98,15.02,14.93,15.02,939400.0,14.98,15.02,14.93,15.02,939400.0
2012-04-17 10:05:00,15.01,15.14,15.0,15.05,1285900.0,15.01,15.14,15.0,15.05,1285900.0
2012-04-17 10:10:00,15.05,15.12,15.04,15.08,697200.0,15.05,15.12,15.04,15.08,697200.0
2012-04-17 10:15:00,15.09,15.12,15.06,15.09,507500.0,15.09,15.12,15.06,15.09,507500.0
2012-04-17 10:20:00,15.08,15.09,15.02,15.03,468300.0,15.08,15.09,15.02,15.03,468300.0
2012-04-17 10:25:00,15.03,15.1,15.01,15.09,564900.0,15.03,15.1,15.01,15.09,564900.0
2012-04-17 10:30:00,15.09,15.1,15.02,15.03,227500.0,15.09,15.1,15.02,15.03,227500.0
2012-04-17 10:35:00,15.02,15.03,14.98,14.98,252700.0,15.02,15.03,14.98,14.98,252700.0
2012-04-17 10:40:00,14.98,15.03,14.98,14.99,315700.0,14.98,15.03,14.98,14.99,315700.0
2012-04-17 10:45:00,15.0,15.07,14.99,15.02,511000.0,15.0,15.07,14.99,15.02,511000.0
2012-04-17 10:50:00,15.02,15.04,15.0,15.03,206500.0,15.02,15.04,15.0,15.03,206500.0
2012-04-17 10:55:00,15.04,15.09,15.02,15.04,461300.0,15.04,15.09,15.02,15.04,461300.0
2012-04-17 11:00:00,15.04,15.09,15.01,15.02,344400.0,15.04,15.09,15.01,15.02,344400.0
2012-04-17 11:05:00,15.02,15.03,14.98,14.99,253400.0,15.02,15.03,14.98,14.99,253400.0
2012-04-17 11:10:00,14.99,15.03,14.99,15.01,385700.0,14.99,15.03,14.99,15.01,385700.0
2012-04-17 11:15:00,15.02,15.06,14.99,15.03,128800.0,15.02,15.06,14.99,15.03,128800.0
2012-04-17 11:20:00,15.04,15.04,14.97,14.99,176400.0,15.04,15.04,14.97,14.99,176400.0
2012-04-17 11:25:00,14.99,15.02,14.99,15.0,215600.0,14.99,15.02,14.99,15.0,215600.0
2012-04-17 11:30:00,15.0,15.02,15.0,15.0,165200.0,15.0,15.02,15.0,15.0,165200.0
2012-04-17 11:35:00,15.0,15.01,14.99,15.0,119700.0,15.0,15.01,14.99,15.0,119700.0
2012-04-17 11:40:00,15.0,15.01,14.97,15.0,231700.0,15.0,15.01,14.97,15.0,231700.0
2012-04-17 11:45:00,15.0,15.06,15.0,15.05,339500.0,15.0,15.06,15.0,15.05,339500.0
2012-04-17 11:50:00,15.05,15.05,15.03,15.04,153300.0,15.05,15.05,15.03,15.04,153300.0
2012-04-17 11:55:00,15.03,15.06,14.99,15.0,184100.0,15.03,15.06,14.99,15.0,184100.0
2012-04-17 12:00:00,15.0,15.06,15.0,15.05,114800.0,15.0,15.06,15.0,15.05,114800.0
2012-04-17 12:05:00,15.05,15.07,15.04,15.07,131600.0,15.05,15.07,15.04,15.07,131600.0
2012-04-17 12:10:00,15.07,15.12,15.07,15.11,499800.0,15.07,15.12,15.07,15.11,499800.0
2012-04-17 12:15:00,15.11,15.14,15.09,15.14,408800.0,15.11,15.14,15.09,15.14,408800.0
2012-04-17 12:20:00,15.14,15.19,15.14,15.15,669200.0,15.14,15.19,15.14,15.15,669200.0
2012-04-17 12:25:00,15.16,15.17,15.13,15.15,312900.0,15.16,15.17,15.13,15.15,312900.0
2012-04-17 12:30:00,15.15,15.18,15.13,15.16,350700.0,15.15,15.18,15.13,15.16,350700.0
2012-04-17 12:35:00,15.16,15.17,15.14,15.15,151900.0,15.16,15.17,15.14,15.15,151900.0
2012-04-17 12:40:00,15.15,15.18,15.14,15.14,175000.0,15.15,15.18,15.14,15.14,175000.0
2012-04-17 12:45:00,15.15,15.15,15.13,15.13,132300.0,15.15,15.15,15.13,15.13,132300.0
2012-04-17 12:50:00,15.13,15.14,15.08,15.09,252000.0,15.13,15.14,15.08,15.09,252000.0
2012-04-17 12:55:00,15.09,15.12,15.09,15.11,120400.0,15.09,15.12,15.09,15.11,120400.0
2012-04-17 13:00:00,15.1,15.12,15.05,15.07,233800.0,15.1,15.12,15.05,15.07,233800.0
2012-04-17 13:05:00,15.07,15.07,15.04,15.05,232400.0,15.07,15.07,15.04,15.05,232400.0
2012-04-17 13:10:00,15.05,15.1,15.05,15.1,179200.0,15.05,15.1,15.05,15.1,179200.0
2012-04-17 13:15:00,15.1,15.11,15.07,15.09,127400.0,15.1,15.11,15.07,15.09,127400.0
2012-04-17 13:20:00,15.09,15.09,15.05,15.06,140700.0,15.09,15.09,15.05,15.06,140700.0
2012-04-17 13:25:00,15.06,15.08,15.06,15.07,97300.0,15.06,15.08,15.06,15.07,97300.0
2012-04-17 13:30:00,15.07,15.07,15.06,15.06,74200.0,15.07,15.07,15.06,15.06,74200.0
2012-04-17 13:35:00,15.06,15.09,15.05,15.09,170800.0,15.06,15.09,15.05,15.09,170800.0
2012-04-17 13:40:00,15.09,15.13,15.09,15.13,229600.0,15.09,15.13,15.09,15.13,229600.0
2012-04-17 13:45:00,15.12,15.16,15.12,15.12,184100.0,15.12,15.16,15.12,15.12,184100.0
2012-04-17 13:50:00,15.11,15.15,15.1,15.15,70700.0,15.11,15.15,15.1,15.15,70700.0
2012-04-17 13:55:00,15.15,15.16,15.12,15.14,168700.0,15.15,15.16,15.12,15.14,168700.0
2012-04-17 14:00:00,15.14,15.18,15.14,15.17,259000.0,15.14,15.18,15.14,15.17,259000.0
2012-04-17 14:05:00,15.17,15.18,15.15,15.16,223300.0,15.17,15.18,15.15,15.16,223300.0
2012-04-17 14:10:00,15.16,15.16,15.13,15.14,176400.0,15.16,15.16,15.13,15.14,176400.0
2012-04-17 14:15:00,15.15,15.15,15.11,15.13,225400.0,15.15,15.15,15.11,15.13,225400.0
2012-04-17 14:20:00,15.13,15.15,15.12,15.13,117600.0,15.13,15.15,15.12,15.13,117600.0
2012-04-17 14:25:00,15.13,15.16,15.13,15.14,121800.0,15.13,15.16,15.13,15.14,121800.0
2012-04-17 14:30:00,15.15,15.15,15.13,15.15,103600.0,15.15,15.15,15.13,15.15,103600.0
2012-04-17 14:35:00,15.15,15.15,15.13,15.14,93100.0,15.15,15.15,15.13,15.14,93100.0
2012-04-17 14:40:00,15.14,15.26,15.13,15.24,720300.0,15.14,15.26,15.13,15.24,720300.0
2012-04-17 14:45:00,15.24,15.3,15.23,15.27,639800.0,15.24,15.3,15.23,15.27,639800.0
2012-04-17 14:50:00,15.27,15.3,15.27,15.3,414400.0,15.27,15.3,15.27,15.3,414400.0
2012-04-17 14:55:00,15.29,15.38,15.29,15.37,1015700.0,15.29,15.38,15.29,15.37,1015700.0
2012-04-17 15:00:00,15.37,15.37,15.29,15.33,572600.0,15.37,15.37,15.29,15.33,572600.0
2012-04-17 15:05:00,15.33,15.33,15.28,15.3,362600.0,15.33,15.33,15.28,15.3,362600.0
2012-04-17 15:10:00,15.29,15.33,15.28,15.29,221900.0,15.29,15.33,15.28,15.29,221900.0
2012-04-17 15:15:00,15.29,15.32,15.28,15.31,220500.0,15.29,15.32,15.28,15.31,220500.0
2012-04-17 15:20:00,15.3,15.34,15.28,15.33,375200.0,15.3,15.34,15.28,15.33,375200.0
2012-04-17 15:25:00,15.32,15.35,15.3,15.35,373800.0,15.32,15.35,15.3,15.35,373800.0
2012-04-17 15:30:00,15.35,15.36,15.26,15.28,426300.0,15.35,15.36,15.26,15.28,426300.0
2012-04-17 15:35:00,15.28,15.3,15.26,15.3,248500.0,15.28,15.3,15.26,15.3,248500.0
2012-04-17 15:40:00,15.3,15.34,15.27,15.31,370300.0,15.3,15.34,15.27,15.31,370300.0
2012-04-17 15:45:00,15.32,15.33,15.28,15.31,720300.0,15.32,15.33,15.28,15.31,720300.0
2012-04-17 15:50:00,15.3,15.33,15.27,15.31,693000.0,15.3,15.33,15.27,15.31,693000.0
2012-04-17 15:55:00,15.31,15.31,15.29,15.29,838600.0,15.31,15.31,15.29,15.29,838600.0
2012-04-18 09:30:00,15.21,15.44,15.2,15.42,1170400.0,15.21,15.44,15.2,15.42,1170400.0
2012-04-18 09:35:00,15.43,15.44,15.33,15.34,679000.0,15.43,15.44,15.33,15.34,679000.0
2012-04-18 09:40:00,15.34,15.38,15.25,15.31,676900.0,15.34,15.38,15.25,15.31,676900.0
2012-04-18 09:45:00,15.31,15.39,15.3,15.32,515900.0,15.31,15.39,15.3,15.32,515900.0
2012-04-18 09:50:00,15.32,15.34,15.27,15.31,565600.0,15.32,15.34,15.27,15.31,565600.0
2012-04-18 09:55:00,15.31,15.33,15.22,15.24,409500.0,15.31,15.33,15.22,15.24,409500.0
2012-04-18 10:00:00,15.25,15.39,15.23,15.37,576800.0,15.25,15.39,15.23,15.37,576800.0
2012-04-18 10:05:00,15.37,15.38,15.26,15.32,332500.0,15.37,15.38,15.26,15.32,332500.0
2012-04-18 10:10:00,15.32,15.35,15.26,15.28,273700.0,15.32,15.35,15.26,15.28,273700.0
2012-04-18 10:15:00,15.28,15.33,15.27,15.29,245700.0,15.28,15.33,15.27,15.29,245700.0
2012-04-18 10:20:00,15.29,15.42,15.27,15.38,667100.0,15.29,15.42,15.27,15.38,667100.0
2012-04-18 10:25:00,15.37,15.51,15.35,15.46,843500.0,15.37,15.51,15.35,15.46,843500.0
2012-04-18 10:30:00,15.46,15.53,15.41,15.48,974400.0,15.46,15.53,15.41,15.48,974400.0
2012-04-18 10:35:00,15.48,15.48,15.41,15.44,560700.0,15.48,15.48,15.41,15.44,560700.0
2012-04-18 10:40:00,15.44,15.46,15.35,15.38,416500.0,15.44,15.46,15.35,15.38,416500.0
2012-04-18 10:45:00,15.38,15.41,15.33,15.36,410200.0,15.38,15.41,15.33,15.36,410200.0
2012-04-18 10:50:00,15.36,15.42,15.36,15.41,479500.0,15.36,15.42,15.36,15.41,479500.0
2012-04-18 10:55:00,15.41,15.43,15.38,15.43,265300.0,15.41,15.43,15.38,15.43,265300.0
2012-04-18 11:00:00,15.43,15.48,15.38,15.41,459200.0,15.43,15.48,15.38,15.41,459200.0
2012-04-18 11:05:00,15.4,15.41,15.32,15.34,324100.0,15.4,15.41,15.32,15.34,324100.0
2012-04-18 11:10:00,15.36,15.36,15.27,15.29,443800.0,15.36,15.36,15.27,15.29,443800.0
2012-04-18 11:15:00,15.28,15.36,15.24,15.33,477400.0,15.28,15.36,15.24,15.33,477400.0
2012-04-18 11:20:00,15.33,15.34,15.27,15.29,261800.0,15.33,15.34,15.27,15.29,261800.0
2012-04-18 11:25:00,15.29,15.31,15.23,15.26,355600.0,15.29,15.31,15.23,15.26,355600.0
2012-04-18 11:30:00,15.27,15.3,15.23,15.23,310100.0,15.27,15.3,15.23,15.23,310100.0
2012-04-18 11:35:00,15.24,15.25,15.18,15.21,581000.0,15.24,15.25,15.18,15.21,581000.0
2012-04-18 11:40:00,15.22,15.26,15.19,15.23,299600.0,15.22,15.26,15.19,15.23,299600.0
2012-04-18 11:45:00,15.23,15.27,15.22,15.26,233800.0,15.23,15.27,15.22,15.26,233800.0
2012-04-18 11:50:00,15.27,15.33,15.27,15.33,281400.0,15.27,15.33,15.27,15.33,281400.0
2012-04-18 11:55:00,15.33,15.34,15.28,15.3,268800.0,15.33,15.34,15.28,15.3,268800.0
2012-04-18 12:00:00,15.3,15.34,15.28,15.29,214200.0,15.3,15.34,15.28,15.29,214200.0
2012-04-18 12:05:00,15.29,15.32,15.28,15.31,163800.0,15.29,15.32,15.28,15.31,163800.0
2012-04-18 12:10:00,15.32,15.32,15.27,15.3,200200.0,15.32,15.32,15.27,15.3,200200.0
2012-04-18 12:15:00,15.3,15.3,15.23,15.23,193200.0,15.3,15.3,15.23,15.23,193200.0
2012-04-18 12:20:00,15.23,15.26,15.22,15.22,160300.0,15.23,15.26,15.22,15.22,160300.0
2012-04-18 12:25:00,15.22,15.23,15.19,15.21,256900.0,15.22,15.23,15.19,15.21,256900.0
2012-04-18 12:30:00,15.2,15.26,15.2,15.24,234500.0,15.2,15.26,15.2,15.24,234500.0
2012-04-18 12:35:00,15.25,15.26,15.22,15.26,201600.0,15.25,15.26,15.22,15.26,201600.0
2012-04-18 12:40:00,15.26,15.29,15.25,15.28,301700.0,15.26,15.29,15.25,15.28,301700.0
2012-04-18 12:45:00,15.28,15.28,15.22,15.23,96600.0,15.28,15.28,15.22,15.23,96600.0
2012-04-18 12:50:00,15.23,15.25,15.21,15.21,119000.0,15.23,15.25,15.21,15.21,119000.0
2012-04-18 12:55:00,15.21,15.27,15.21,15.25,172900.0,15.21,15.27,15.21,15.25,172900.0
2012-04-18 13:00:00,15.26,15.32,15.25,15.31,197400.0,15.26,15.32,15.25,15.31,197400.0
2012-04-18 13:05:00,15.31,15.31,15.28,15.29,109900.0,15.31,15.31,15.28,15.29,109900.0
2012-04-18 13:10:00,15.3,15.31,15.29,15.3,82600.0,15.3,15.31,15.29,15.3,82600.0
2012-04-18 13:15:00,15.3,15.32,15.29,15.31,102200.0,15.3,15.32,15.29,15.31,102200.0
2012-04-18 13:20:00,15.32,15.35,15.32,15.35,232400.0,15.32,15.35,15.32,15.35,232400.0
2012-04-18 13:25:00,15.35,15.37,15.33,15.35,214900.0,15.35,15.37,15.33,15.35,214900.0
2012-04-18 13:30:00,15.35,15.35,15.31,15.33,203000.0,15.35,15.35,15.31,15.33,203000.0
2012-04-18 13:35:00,15.33,15.33,15.29,15.29,86800.0,15.33,15.33,15.29,15.29,86800.0
2012-04-18 13:40:00,15.3,15.31,15.29,15.31,77000.0,15.3,15.31,15.29,15.31,77000.0
2012-04-18 13:45:00,15.31,15.31,15.29,15.3,73500.0,15.31,15.31,15.29,15.3,73500.0
2012-04-18 13:50:00,15.3,15.31,15.29,15.3,137200.0,15.3,15.31,15.29,15.3,137200.0
2012-04-18 13:55:00,15.29,15.3,15.27,15.29,119700.0,15.29,15.3,15.27,15.29,119700.0
2012-04-18 14:00:00,15.28,15.31,15.28,15.29,151200.0,15.28,15.31,15.28,15.29,151200.0
2012-04-18 14:05:00,15.29,15.3,15.27,15.29,53900.0,15.29,15.3,15.27,15.29,53900.0
2012-04-18 14:10:00,15.29,15.32,15.29,15.31,103600.0,15.29,15.32,15.29,15.31,103600.0
2012-04-18 14:15:00,15.31,15.34,15.3,15.34,182000.0,15.31,15.34,15.3,15.34,182000.0
2012-04-18 14:20:00,15.35,15.39,15.34,15.35,242200.0,15.35,15.39,15.34,15.35,242200.0
2012-04-18 14:25:00,15.35,15.37,15.34,15.34,115500.0,15.35,15.37,15.34,15.34,115500.0
2012-04-18 14:30:00,15.35,15.38,15.34,15.36,102900.0,15.35,15.38,15.34,15.36,102900.0
2012-04-18 14:35:00,15.36,15.38,15.33,15.35,202300.0,15.36,15.38,15.33,15.35,202300.0
2012-04-18 14:40:00,15.35,15.37,15.34,15.37,100800.0,15.35,15.37,15.34,15.37,100800.0
2012-04-18 14:45:00,15.37,15.39,15.35,15.37,133700.0,15.37,15.39,15.35,15.37,133700.0
2012-04-18 14:50:00,15.37,15.4,15.37,15.38,233100.0,15.37,15.4,15.37,15.38,233100.0
2012-04-18 14:55:00,15.39,15.39,15.36,15.36,114100.0,15.39,15.39,15.36,15.36,114100.0
2012-04-18 15:00:00,15.37,15.39,15.37,15.39,116900.0,15.37,15.39,15.37,15.39,116900.0
2012-04-18 15:05:00,15.39,15.39,15.36,15.36,89600.0,15.39,15.39,15.36,15.36,89600.0
2012-04-18 15:10:00,15.37,15.38,15.32,15.35,165200.0,15.37,15.38,15.32,15.35,165200.0
2012-04-18 15:15:00,15.35,15.36,15.32,15.33,116900.0,15.35,15.36,15.32,15.33,116900.0
2012-04-18 15:20:00,15.33,15.36,15.32,15.36,109200.0,15.33,15.36,15.32,15.36,109200.0
2012-04-18 15:25:00,15.36,15.36,15.29,15.3,179900.0,15.36,15.36,15.29,15.3,179900.0
2012-04-18 15:30:00,15.3,15.32,15.29,15.3,404600.0,15.3,15.32,15.29,15.3,404600.0
2012-04-18 15:35:00,15.29,15.32,15.29,15.31,95900.0,15.29,15.32,15.29,15.31,95900.0
2012-04-18 15:40:00,15.31,15.31,15.28,15.3,253400.0,15.31,15.31,15.28,15.3,253400.0
2012-04-18 15:45:00,15.3,15.31,15.29,15.3,235900.0,15.3,15.31,15.29,15.3,235900.0
2012-04-18 15:50:00,15.3,15.31,15.27,15.29,329000.0,15.3,15.31,15.27,15.29,329000.0
2012-04-18 15:55:00,15.29,15.3,15.26,15.27,609000.0,15.29,15.3,15.26,15.27,609000.0
2012-04-19 09:30:00,15.0,15.1,14.9,14.95,922600.0,15.0,15.1,14.9,14.95,922600.0
2012-04-19 09:35:00,14.95,15.2,14.95,15.13,954800.0,14.95,15.2,14.95,15.13,954800.0
2012-04-19 09:40:00,15.13,15.18,15.1,15.15,501200.0,15.13,15.18,15.1,15.15,501200.0
2012-04-19 09:45:00,15.15,15.15,15.07,15.11,325500.0,15.15,15.15,15.07,15.11,325500.0
2012-04-19 09:50:00,15.11,15.14,15.05,15.12,299600.0,15.11,15.14,15.05,15.12,299600.0
2012-04-19 09:55:00,15.13,15.14,15.12,15.12,211400.0,15.13,15.14,15.12,15.12,211400.0
2012-04-19 10:00:00,15.12,15.16,15.07,15.09,695800.0,15.12,15.16,15.07,15.09,695800.0
2012-04-19 10:05:00,15.09,15.32,15.09,15.32,856100.0,15.09,15.32,15.09,15.32,856100.0
2012-04-19 10:10:00,15.31,15.4,15.27,15.37,1129100.0,15.31,15.4,15.27,15.37,1129100.0
2012-04-19 10:15:00,15.36,15.48,15.3,15.47,903000.0,15.36,15.48,15.3,15.47,903000.0
2012-04-19 10:20:00,15.47,15.58,15.46,15.56,1428700.0,15.47,15.58,15.46,15.56,1428700.0
2012-04-19 10:25:00,15.56,15.67,15.54,15.61,1325100.0,15.56,15.67,15.54,15.61,1325100.0
2012-04-19 10:30:00,15.61,15.63,15.56,15.6,696500.0,15.61,15.63,15.56,15.6,696500.0
2012-04-19 10:35:00,15.6,15.66,15.56,15.58,521500.0,15.6,15.66,15.56,15.58,521500.0
2012-04-19 10:40:00,15.58,15.59,15.5,15.54,420700.0,15.58,15.59,15.5,15.54,420700.0
2012-04-19 10:45:00,15.53,15.58,15.5,15.58,330400.0,15.53,15.58,15.5,15.58,330400.0
2012-04-19 10:50:00,15.58,15.59,15.53,15.55,327600.0,15.58,15.59,15.53,15.55,327600.0
2012-04-19 10:55:00,15.55,15.55,15.48,15.48,294000.0,15.55,15.55,15.48,15.48,294000.0
2012-04-19 11:00:00,15.49,15.53,15.45,15.51,499800.0,15.49,15.53,15.45,15.51,499800.0
2012-04-19 11:05:00,15.53,15.54,15.46,15.49,207200.0,15.53,15.54,15.46,15.49,207200.0
2012-04-19 11:10:00,15.48,15.49,15.36,15.36,395500.0,15.48,15.49,15.36,15.36,395500.0
2012-04-19 11:15:00,15.38,15.48,15.36,15.46,268800.0,15.38,15.48,15.36,15.46,268800.0
2012-04-19 11:20:00,15.47,15.47,15.43,15.45,124600.0,15.47,15.47,15.43,15.45,124600.0
2012-04-19 11:25:00,15.45,15.48,15.44,15.48,107100.0,15.45,15.48,15.44,15.48,107100.0
2012-04-19 11:30:00,15.48,15.48,15.39,15.41,245700.0,15.48,15.48,15.39,15.41,245700.0
2012-04-19 11:35:00,15.43,15.44,15.39,15.43,226800.0,15.43,15.44,15.39,15.43,226800.0
2012-04-19 11:40:00,15.43,15.48,15.43,15.48,167300.0,15.43,15.48,15.43,15.48,167300.0
2012-04-19 11:45:00,15.48,15.53,15.45,15.52,230300.0,15.48,15.53,15.45,15.52,230300.0
2012-04-19 11:50:00,15.53,15.54,15.49,15.54,218400.0,15.53,15.54,15.49,15.54,218400.0
2012-04-19 11:55:00,15.54,15.56,15.52,15.52,224700.0,15.54,15.56,15.52,15.52,224700.0
2012-04-19 12:00:00,15.52,15.54,15.44,15.46,298200.0,15.52,15.54,15.44,15.46,298200.0
2012-04-19 12:05:00,15.46,15.46,15.42,15.42,259700.0,15.46,15.46,15.42,15.42,259700.0
2012-04-19 12:10:00,15.43,15.48,15.42,15.44,228900.0,15.43,15.48,15.42,15.44,228900.0
2012-04-19 12:15:00,15.44,15.45,15.41,15.43,67900.0,15.44,15.45,15.41,15.43,67900.0
2012-04-19 12:20:00,15.43,15.51,15.43,15.48,198100.0,15.43,15.51,15.43,15.48,198100.0
2012-04-19 12:25:00,15.48,15.5,15.43,15.43,203000.0,15.48,15.5,15.43,15.43,203000.0
2012-04-19 12:30:00,15.43,15.46,15.41,15.42,135800.0,15.43,15.46,15.41,15.42,135800.0
2012-04-19 12:35:00,15.42,15.47,15.42,15.46,91700.0,15.42,15.47,15.42,15.46,91700.0
2012-04-19 12:40:00,15.46,15.46,15.44,15.44,24500.0,15.46,15.46,15.44,15.44,24500.0
2012-04-19 12:45:00,15.45,15.45,15.43,15.45,95200.0,15.45,15.45,15.43,15.45,95200.0
2012-04-19 12:50:00,15.44,15.44,15.39,15.4,159600.0,15.44,15.44,15.39,15.4,159600.0
2012-04-19 12:55:00,15.4,15.42,15.39,15.4,107800.0,15.4,15.42,15.39,15.4,107800.0
2012-04-19 13:00:00,15.39,15.42,15.39,15.41,125300.0,15.39,15.42,15.39,15.41,125300.0
2012-04-19 13:05:00,15.41,15.43,15.4,15.43,158900.0,15.41,15.43,15.4,15.43,158900.0
2012-04-19 13:10:00,15.43,15.43,15.39,15.39,143500.0,15.43,15.43,15.39,15.39,143500.0
2012-04-19 13:15:00,15.39,15.41,15.37,15.39,151900.0,15.39,15.41,15.37,15.39,151900.0
2012-04-19 13:20:00,15.39,15.4,15.36,15.37,140000.0,15.39,15.4,15.36,15.37,140000.0
2012-04-19 13:25:00,15.38,15.42,15.38,15.41,111300.0,15.38,15.42,15.38,15.41,111300.0
2012-04-19 13:30:00,15.4,15.46,15.4,15.45,135800.0,15.4,15.46,15.4,15.45,135800.0
2012-04-19 13:35:00,15.45,15.46,15.42,15.43,170100.0,15.45,15.46,15.42,15.43,170100.0
2012-04-19 13:40:00,15.44,15.44,15.42,15.43,77000.0,15.44,15.44,15.42,15.43,77000.0
2012-04-19 13:45:00,15.43,15.45,15.42,15.44,62300.0,15.43,15.45,15.42,15.44,62300.0
2012-04-19 13:50:00,15.44,15.46,15.41,15.42,193200.0,15.44,15.46,15.41,15.42,193200.0
2012-04-19 13:55:00,15.42,15.44,15.37,15.37,121800.0,15.42,15.44,15.37,15.37,121800.0
2012-04-19 14:00:00,15.37,15.4,15.37,15.39,133000.0,15.37,15.4,15.37,15.39,133000.0
2012-04-19 14:05:00,15.39,15.39,15.34,15.35,170100.0,15.39,15.39,15.34,15.35,170100.0
2012-04-19 14:10:00,15.35,15.36,15.33,15.34,142800.0,15.35,15.36,15.33,15.34,142800.0
2012-04-19 14:15:00,15.33,15.35,15.31,15.34,216300.0,15.33,15.35,15.31,15.34,216300.0
2012-04-19 14:20:00,15.35,15.35,15.31,15.32,79800.0,15.35,15.35,15.31,15.32,79800.0
2012-04-19 14:25:00,15.32,15.34,15.25,15.27,327600.0,15.32,15.34,15.25,15.27,327600.0
2012-04-19 14:30:00,15.27,15.29,15.24,15.24,248500.0,15.27,15.29,15.24,15.24,248500.0
2012-04-19 14:35:00,15.24,15.29,15.24,15.25,207900.0,15.24,15.29,15.24,15.25,207900.0
2012-04-19 14:40:00,15.25,15.26,15.18,15.2,375900.0,15.25,15.26,15.18,15.2,375900.0
2012-04-19 14:45:00,15.21,15.22,15.18,15.19,303800.0,15.21,15.22,15.18,15.19,303800.0
2012-04-19 14:50:00,15.2,15.29,15.2,15.28,190400.0,15.2,15.29,15.2,15.28,190400.0
2012-04-19 14:55:00,15.29,15.3,15.27,15.28,170100.0,15.29,15.3,15.27,15.28,170100.0
2012-04-19 15:00:00,15.28,15.34,15.27,15.31,208600.0,15.28,15.34,15.27,15.31,208600.0
2012-04-19 15:05:00,15.32,15.34,15.28,15.3,196700.0,15.32,15.34,15.28,15.3,196700.0
2012-04-19 15:10:00,15.3,15.31,15.28,15.3,172200.0,15.3,15.31,15.28,15.3,172200.0
2012-04-19 15:15:00,15.3,15.33,15.28,15.29,126700.0,15.3,15.33,15.28,15.29,126700.0
2012-04-19 15:20:00,15.29,15.3,15.24,15.27,156800.0,15.29,15.3,15.24,15.27,156800.0
2012-04-19 15:25:00,15.27,15.31,15.26,15.27,178500.0,15.27,15.31,15.26,15.27,178500.0
2012-04-19 15:30:00,15.27,15.3,15.25,15.25,168700.0,15.27,15.3,15.25,15.25,168700.0
2012-04-19 15:35:00,15.25,15.29,15.23,15.28,172900.0,15.25,15.29,15.23,15.28,172900.0
2012-04-19 15:40:00,15.27,15.28,15.24,15.25,113400.0,15.27,15.28,15.24,15.25,113400.0
2012-04-19 15:45:00,15.26,15.33,15.25,15.31,519400.0,15.26,15.33,15.25,15.31,519400.0
2012-04-19 15:50:00,15.31,15.31,15.29,15.3,276500.0,15.31,15.31,15.29,15.3,276500.0
2012-04-19 15:55:00,15.3,15.32,15.29,15.29,685300.0,15.3,15.32,15.29,15.29,685300.0
2012-04-20 09:30:00,15.34,15.37,15.11,15.17,1059100.0,15.34,15.37,15.11,15.17,1059100.0
2012-04-20 09:35:00,15.21,15.23,15.14,15.15,529200.0,15.21,15.23,15.14,15.15,529200.0
2012-04-20 09:40:00,15.17,15.29,15.14,15.25,518000.0,15.17,15.29,15.14,15.25,518000.0
2012-04-20 09:45:00,15.23,15.25,15.18,15.24,331100.0,15.23,15.25,15.18,15.24,331100.0
2012-04-20 09:50:00,15.24,15.29,15.2,15.23,421400.0,15.24,15.29,15.2,15.23,421400.0
2012-04-20 09:55:00,15.23,15.34,15.2,15.33,323400.0,15.23,15.34,15.2,15.33,323400.0
2012-04-20 10:00:00,15.34,15.38,15.28,15.29,296800.0,15.34,15.38,15.28,15.29,296800.0
2012-04-20 10:05:00,15.3,15.31,15.26,15.26,233800.0,15.3,15.31,15.26,15.26,233800.0
2012-04-20 10:10:00,15.26,15.3,15.24,15.28,233100.0,15.26,15.3,15.24,15.28,233100.0
2012-04-20 10:15:00,15.27,15.31,15.25,15.3,282800.0,15.27,15.31,15.25,15.3,282800.0
2012-04-20 10:20:00,15.3,15.37,15.29,15.35,235200.0,15.3,15.37,15.29,15.35,235200.0
2012-04-20 10:25:00,15.37,15.45,15.34,15.43,515200.0,15.37,15.45,15.34,15.43,515200.0
2012-04-20 10:30:00,15.43,15.45,15.37,15.4,280000.0,15.43,15.45,15.37,15.4,280000.0
2012-04-20 10:35:00,15.41,15.41,15.36,15.38,207900.0,15.41,15.41,15.36,15.38,207900.0
2012-04-20 10:40:00,15.38,15.39,15.31,15.31,308700.0,15.38,15.39,15.31,15.31,308700.0
2012-04-20 10:45:00,15.31,15.32,15.25,15.26,364000.0,15.31,15.32,15.25,15.26,364000.0
2012-04-20 10:50:00,15.25,15.29,15.25,15.27,193900.0,15.25,15.29,15.25,15.27,193900.0
2012-04-20 10:55:00,15.28,15.28,15.24,15.25,261800.0,15.28,15.28,15.24,15.25,261800.0
2012-04-20 11:00:00,15.28,15.33,15.27,15.32,200200.0,15.28,15.33,15.27,15.32,200200.0
2012-04-20 11:05:00,15.32,15.33,15.28,15.28,91700.0,15.32,15.33,15.28,15.28,91700.0
2012-04-20 11:10:00,15.28,15.31,15.27,15.3,104300.0,15.28,15.31,15.27,15.3,104300.0
2012-04-20 11:15:00,15.3,15.33,15.29,15.33,242200.0,15.3,15.33,15.29,15.33,242200.0
2012-04-20 11:20:00,15.33,15.36,15.31,15.33,177100.0,15.33,15.36,15.31,15.33,177100.0
2012-04-20 11:25:00,15.33,15.34,15.3,15.3,127400.0,15.33,15.34,15.3,15.3,127400.0
2012-04-20 11:30:00,15.32,15.33,15.3,15.3,130200.0,15.32,15.33,15.3,15.3,130200.0
2012-04-20 11:35:00,15.31,15.31,15.28,15.3,101500.0,15.31,15.31,15.28,15.3,101500.0
2012-04-20 11:40:00,15.3,15.33,15.21,15.22,282800.0,15.3,15.33,15.21,15.22,282800.0
2012-04-20 11:45:00,15.22,15.26,15.22,15.26,62300.0,15.22,15.26,15.22,15.26,62300.0
2012-04-20 11:50:00,15.26,15.26,15.23,15.25,87500.0,15.26,15.26,15.23,15.25,87500.0
2012-04-20 11:55:00,15.25,15.27,15.24,15.26,58800.0,15.25,15.27,15.24,15.26,58800.0
2012-04-20 12:00:00,15.25,15.33,15.25,15.32,195300.0,15.25,15.33,15.25,15.32,195300.0
2012-04-20 12:05:00,15.32,15.32,15.29,15.31,40600.0,15.32,15.32,15.29,15.31,40600.0
2012-04-20 12:10:00,15.3,15.3,15.29,15.29,23100.0,15.3,15.3,15.29,15.29,23100.0
2012-04-20 12:15:00,15.3,15.31,15.27,15.29,77000.0,15.3,15.31,15.27,15.29,77000.0
2012-04-20 12:20:00,15.29,15.31,15.27,15.27,88900.0,15.29,15.31,15.27,15.27,88900.0
2012-04-20 12:25:00,15.27,15.29,15.26,15.28,73500.0,15.27,15.29,15.26,15.28,73500.0
2012-04-20 12:30:00,15.27,15.3,15.27,15.28,28700.0,15.27,15.3,15.27,15.28,28700.0
2012-04-20 12:35:00,15.28,15.29,15.27,15.28,36400.0,15.28,15.29,15.27,15.28,36400.0
2012-04-20 12:40:00,15.27,15.29,15.26,15.27,98000.0,15.27,15.29,15.26,15.27,98000.0
2012-04-20 12:45:00,15.28,15.3,15.26,15.27,36400.0,15.28,15.3,15.26,15.27,36400.0
2012-04-20 12:50:00,15.27,15.33,15.27,15.31,134400.0,15.27,15.33,15.27,15.31,134400.0
2012-04-20 12:55:00,15.31,15.34,15.3,15.31,137200.0,15.31,15.34,15.3,15.31,137200.0
2012-04-20 13:00:00,15.31,15.32,15.29,15.29,61600.0,15.31,15.32,15.29,15.29,61600.0
2012-04-20 13:05:00,15.28,15.29,15.27,15.29,39900.0,15.28,15.29,15.27,15.29,39900.0
2012-04-20 13:10:00,15.29,15.29,15.26,15.27,69300.0,15.29,15.29,15.26,15.27,69300.0
2012-04-20 13:15:00,15.27,15.27,15.25,15.26,99400.0,15.27,15.27,15.25,15.26,99400.0
2012-04-20 13:20:00,15.26,15.27,15.22,15.22,142800.0,15.26,15.27,15.22,15.22,142800.0
2012-04-20 13:25:00,15.21,15.24,15.2,15.2,104300.0,15.21,15.24,15.2,15.2,104300.0
2012-04-20 13:30:00,15.2,15.21,15.15,15.15,236600.0,15.2,15.21,15.15,15.15,236600.0
2012-04-20 13:35:00,15.15,15.2,15.15,15.2,123900.0,15.15,15.2,15.15,15.2,123900.0
2012-04-20 13:40:00,15.2,15.21,15.19,15.19,83300.0,15.2,15.21,15.19,15.19,83300.0
2012-04-20 13:45:00,15.19,15.19,15.17,15.19,65100.0,15.19,15.19,15.17,15.19,65100.0
2012-04-20 13:50:00,15.19,15.19,15.15,15.16,130200.0,15.19,15.19,15.15,15.16,130200.0
2012-04-20 13:55:00,15.17,15.17,15.15,15.17,102200.0,15.17,15.17,15.15,15.17,102200.0
2012-04-20 14:00:00,15.17,15.2,15.17,15.2,73500.0,15.17,15.2,15.17,15.2,73500.0
2012-04-20 14:05:00,15.2,15.2,15.14,15.14,254800.0,15.2,15.2,15.14,15.14,254800.0
2012-04-20 14:10:00,15.14,15.15,15.14,15.14,156100.0,15.14,15.15,15.14,15.14,156100.0
2012-04-20 14:15:00,15.14,15.17,15.14,15.17,149100.0,15.14,15.17,15.14,15.17,149100.0
2012-04-20 14:20:00,15.17,15.18,15.16,15.17,113400.0,15.17,15.18,15.16,15.17,113400.0
2012-04-20 14:25:00,15.17,15.19,15.16,15.19,206500.0,15.17,15.19,15.16,15.19,206500.0
2012-04-20 14:30:00,15.19,15.19,15.14,15.14,84000.0,15.19,15.19,15.14,15.14,84000.0
2012-04-20 14:35:00,15.15,15.17,15.14,15.17,135100.0,15.15,15.17,15.14,15.17,135100.0
2012-04-20 14:40:00,15.17,15.2,15.16,15.2,114100.0,15.17,15.2,15.16,15.2,114100.0
2012-04-20 14:45:00,15.2,15.2,15.15,15.16,114100.0,15.2,15.2,15.15,15.16,114100.0
2012-04-20 14:50:00,15.16,15.17,15.14,15.14,201600.0,15.16,15.17,15.14,15.14,201600.0
2012-04-20 14:55:00,15.14,15.15,15.12,15.14,203000.0,15.14,15.15,15.12,15.14,203000.0
2012-04-20 15:00:00,15.13,15.14,15.11,15.12,180600.0,15.13,15.14,15.11,15.12,180600.0
2012-04-20 15:05:00,15.12,15.13,15.11,15.11,217000.0,15.12,15.13,15.11,15.11,217000.0
2012-04-20 15:10:00,15.12,15.12,15.1,15.11,340200.0,15.12,15.12,15.1,15.11,340200.0
2012-04-20 15:15:00,15.12,15.16,15.12,15.15,245700.0,15.12,15.16,15.12,15.15,245700.0
2012-04-20 15:20:00,15.16,15.16,15.13,15.14,186900.0,15.16,15.16,15.13,15.14,186900.0
2012-04-20 15:25:00,15.14,15.16,15.14,15.15,384300.0,15.14,15.16,15.14,15.15,384300.0
2012-04-20 15:30:00,15.15,15.17,15.14,15.16,304500.0,15.15,15.17,15.14,15.16,304500.0
2012-04-20 15:35:00,15.16,15.19,15.15,15.18,343700.0,15.16,15.19,15.15,15.18,343700.0
2012-04-20 15:40:00,15.18,15.18,15.11,15.14,662900.0,15.18,15.18,15.11,15.14,662900.0
2012-04-20 15:45:00,15.14,15.17,15.13,15.15,508200.0,15.14,15.17,15.13,15.15,508200.0
2012-04-20 15:50:00,15.15,15.17,15.14,15.17,649600.0,15.15,15.17,15.14,15.17,649600.0
2012-04-20 15:55:00,15.17,15.17,15.15,15.16,1093400.0,15.17,15.17,15.15,15.16,1093400.0
2012-04-23 09:30:00,14.98,15.0,14.86,14.88,1152900.0,14.98,15.0,14.86,14.88,1152900.0
2012-04-23 09:35:00,14.87,14.9,14.84,14.87,1075900.0,14.87,14.9,14.84,14.87,1075900.0
2012-04-23 09:40:00,14.88,14.93,14.84,14.92,894600.0,14.88,14.93,14.84,14.92,894600.0
2012-04-23 09:45:00,14.93,14.98,14.87,14.88,1512000.0,14.93,14.98,14.87,14.88,1512000.0
2012-04-23 09:50:00,14.87,14.91,14.82,14.82,883400.0,14.87,14.91,14.82,14.82,883400.0
2012-04-23 09:55:00,14.82,14.84,14.71,14.74,1290100.0,14.82,14.84,14.71,14.74,1290100.0
2012-04-23 10:00:00,14.74,14.77,14.7,14.7,508900.0,14.74,14.77,14.7,14.7,508900.0
2012-04-23 10:05:00,14.7,14.72,14.67,14.69,711900.0,14.7,14.72,14.67,14.69,711900.0
2012-04-23 10:10:00,14.69,14.71,14.64,14.69,574000.0,14.69,14.71,14.64,14.69,574000.0
2012-04-23 10:15:00,14.68,14.71,14.66,14.68,333900.0,14.68,14.71,14.66,14.68,333900.0
2012-04-23 10:20:00,14.67,14.72,14.65,14.69,664300.0,14.67,14.72,14.65,14.69,664300.0
2012-04-23 10:25:00,14.7,14.79,14.67,14.72,746900.0,14.7,14.79,14.67,14.72,746900.0
2012-04-23 10:30:00,14.73,14.77,14.7,14.74,338100.0,14.73,14.77,14.7,14.74,338100.0
2012-04-23 10:35:00,14.74,14.75,14.7,14.71,429100.0,14.74,14.75,14.7,14.71,429100.0
2012-04-23 10:40:00,14.71,14.72,14.66,14.69,434700.0,14.71,14.72,14.66,14.69,434700.0
2012-04-23 10:45:00,14.67,14.69,14.63,14.65,694400.0,14.67,14.69,14.63,14.65,694400.0
2012-04-23 10:50:00,14.64,14.68,14.63,14.67,252000.0,14.64,14.68,14.63,14.67,252000.0
2012-04-23 10:55:00,14.67,14.68,14.59,14.59,323400.0,14.67,14.68,14.59,14.59,323400.0
2012-04-23 11:00:00,14.59,14.65,14.58,14.64,498400.0,14.59,14.65,14.58,14.64,498400.0
2012-04-23 11:05:00,14.64,14.65,14.62,14.65,478800.0,14.64,14.65,14.62,14.65,478800.0
2012-04-23 11:10:00,14.65,14.7,14.65,14.66,413000.0,14.65,14.7,14.65,14.66,413000.0
2012-04-23 11:15:00,14.66,14.68,14.65,14.66,311500.0,14.66,14.68,14.65,14.66,311500.0
2012-04-23 11:20:00,14.66,14.66,14.61,14.64,359800.0,14.66,14.66,14.61,14.64,359800.0
2012-04-23 11:25:00,14.64,14.65,14.61,14.61,294700.0,14.64,14.65,14.61,14.61,294700.0
2012-04-23 11:30:00,14.62,14.64,14.61,14.62,604800.0,14.62,14.64,14.61,14.62,604800.0
2012-04-23 11:35:00,14.62,14.64,14.6,14.64,230300.0,14.62,14.64,14.6,14.64,230300.0
2012-04-23 11:40:00,14.64,14.69,14.63,14.67,863800.0,14.64,14.69,14.63,14.67,863800.0
2012-04-23 11:45:00,14.67,14.67,14.64,14.65,259000.0,14.67,14.67,14.64,14.65,259000.0
2012-04-23 11:50:00,14.66,14.66,14.62,14.64,263900.0,14.66,14.66,14.62,14.64,263900.0
2012-04-23 11:55:00,14.65,14.66,14.64,14.65,241500.0,14.65,14.66,14.64,14.65,241500.0
2012-04-23 12:00:00,14.65,14.67,14.63,14.65,166600.0,14.65,14.67,14.63,14.65,166600.0
2012-04-23 12:05:00,14.65,14.67,14.63,14.66,245700.0,14.65,14.67,14.63,14.66,245700.0
2012-04-23 12:10:00,14.65,14.68,14.65,14.66,296100.0,14.65,14.68,14.65,14.66,296100.0
2012-04-23 12:15:00,14.66,14.72,14.66,14.67,619500.0,14.66,14.72,14.66,14.67,619500.0
2012-04-23 12:20:00,14.69,14.7,14.67,14.7,191100.0,14.69,14.7,14.67,14.7,191100.0
2012-04-23 12:25:00,14.7,14.71,14.67,14.7,268800.0,14.7,14.71,14.67,14.7,268800.0
2012-04-23 12:30:00,14.7,14.71,14.68,14.69,271600.0,14.7,14.71,14.68,14.69,271600.0
2012-04-23 12:35:00,14.7,14.72,14.68,14.68,289800.0,14.7,14.72,14.68,14.68,289800.0
2012-04-23 12:40:00,14.68,14.7,14.63,14.68,608300.0,14.68,14.7,14.63,14.68,608300.0
2012-04-23 12:45:00,14.68,14.69,14.64,14.67,301000.0,14.68,14.69,14.64,14.67,301000.0
2012-04-23 12:50:00,14.68,14.69,14.66,14.67,245700.0,14.68,14.69,14.66,14.67,245700.0
2012-04-23 12:55:00,14.67,14.69,14.66,14.67,400400.0,14.67,14.69,14.66,14.67,400400.0
2012-04-23 13:00:00,14.67,14.69,14.66,14.68,217000.0,14.67,14.69,14.66,14.68,217000.0
2012-04-23 13:05:00,14.68,14.68,14.66,14.66,119700.0,14.68,14.68,14.66,14.66,119700.0
2012-04-23 13:10:00,14.66,14.67,14.61,14.62,382900.0,14.66,14.67,14.61,14.62,382900.0
2012-04-23 13:15:00,14.62,14.64,14.57,14.57,419300.0,14.62,14.64,14.57,14.57,419300.0
2012-04-23 13:20:00,14.58,14.63,14.55,14.59,756700.0,14.58,14.63,14.55,14.59,756700.0
2012-04-23 13:25:00,14.6,14.64,14.59,14.63,429100.0,14.6,14.64,14.59,14.63,429100.0
2012-04-23 13:30:00,14.63,14.64,14.59,14.6,301000.0,14.63,14.64,14.59,14.6,301000.0
2012-04-23 13:35:00,14.6,14.63,14.59,14.63,240100.0,14.6,14.63,14.59,14.63,240100.0
2012-04-23 13:40:00,14.62,14.62,14.59,14.61,174300.0,14.62,14.62,14.59,14.61,174300.0
2012-04-23 13:45:00,14.61,14.62,14.58,14.58,752500.0,14.61,14.62,14.58,14.58,752500.0
2012-04-23 13:50:00,14.58,14.61,14.58,14.6,305200.0,14.58,14.61,14.58,14.6,305200.0
2012-04-23 13:55:00,14.6,14.62,14.58,14.6,193200.0,14.6,14.62,14.58,14.6,193200.0
2012-04-23 14:00:00,14.6,14.62,14.59,14.59,574700.0,14.6,14.62,14.59,14.59,574700.0
2012-04-23 14:05:00,14.59,14.6,14.57,14.6,294000.0,14.59,14.6,14.57,14.6,294000.0
2012-04-23 14:10:00,14.6,14.6,14.58,14.58,159600.0,14.6,14.6,14.58,14.58,159600.0
2012-04-23 14:15:00,14.58,14.59,14.54,14.57,413700.0,14.58,14.59,14.54,14.57,413700.0
2012-04-23 14:20:00,14.57,14.64,14.57,14.62,503300.0,14.57,14.64,14.57,14.62,503300.0
2012-04-23 14:25:00,14.62,14.63,14.59,14.61,217700.0,14.62,14.63,14.59,14.61,217700.0
2012-04-23 14:30:00,14.6,14.61,14.58,14.6,226100.0,14.6,14.61,14.58,14.6,226100.0
2012-04-23 14:35:00,14.6,14.61,14.57,14.59,395500.0,14.6,14.61,14.57,14.59,395500.0
2012-04-23 14:40:00,14.59,14.6,14.58,14.6,535500.0,14.59,14.6,14.58,14.6,535500.0
2012-04-23 14:45:00,14.59,14.6,14.56,14.58,590800.0,14.59,14.6,14.56,14.58,590800.0
2012-04-23 14:50:00,14.58,14.59,14.56,14.57,429100.0,14.58,14.59,14.56,14.57,429100.0
2012-04-23 14:55:00,14.57,14.6,14.57,14.58,378700.0,14.57,14.6,14.57,14.58,378700.0
2012-04-23 15:00:00,14.58,14.59,14.56,14.57,598500.0,14.58,14.59,14.56,14.57,598500.0
2012-04-23 15:05:00,14.57,14.63,14.57,14.59,840000.0,14.57,14.63,14.57,14.59,840000.0
2012-04-23 15:10:00,14.6,14.63,14.59,14.61,613200.0,14.6,14.63,14.59,14.61,613200.0
2012-04-23 15:15:00,14.6,14.61,14.57,14.58,790300.0,14.6,14.61,14.57,14.58,790300.0
2012-04-23 15:20:00,14.58,14.59,14.57,14.59,745500.0,14.58,14.59,14.57,14.59,745500.0
2012-04-23 15:25:00,14.58,14.61,14.57,14.6,548800.0,14.58,14.61,14.57,14.6,548800.0
2012-04-23 15:30:00,14.6,14.64,14.58,14.62,921200.0,14.6,14.64,14.58,14.62,921200.0
2012-04-23 15:35:00,14.61,14.62,14.59,14.6,674100.0,14.61,14.62,14.59,14.6,674100.0
2012-04-23 15:40:00,14.6,14.61,14.58,14.6,1292200.0,14.6,14.61,14.58,14.6,1292200.0
2012-04-23 15:45:00,14.6,14.61,14.58,14.58,1149400.0,14.6,14.61,14.58,14.58,1149400.0
2012-04-23 15:50:00,14.59,14.61,14.55,14.59,2274300.0,14.59,14.61,14.55,14.59,2274300.0
2012-04-23 15:55:00,14.59,14.6,14.54,14.54,2148300.0,14.59,14.6,14.54,14.54,2148300.0
2012-04-24 09:30:00,12.36,12.56,12.33,12.48,6813800.0,12.36,12.56,12.33,12.48,6813800.0
2012-04-24 09:35:00,12.49,12.54,12.38,12.48,4485600.0,12.49,12.54,12.38,12.48,4485600.0
2012-04-24 09:40:00,12.48,12.52,12.38,12.41,4408600.0,12.48,12.52,12.38,12.41,4408600.0
2012-04-24 09:45:00,12.41,12.44,12.33,12.39,2597000.0,12.41,12.44,12.33,12.39,2597000.0
2012-04-24 09:50:00,12.39,12.71,12.38,12.66,5317200.0,12.39,12.71,12.38,12.66,5317200.0
2012-04-24 09:55:00,12.65,12.78,12.63,12.71,4670400.0,12.65,12.78,12.63,12.71,4670400.0
2012-04-24 10:00:00,12.7,12.73,12.57,12.61,2770600.0,12.7,12.73,12.57,12.61,2770600.0
2012-04-24 10:05:00,12.61,12.83,12.59,12.81,3764600.0,12.61,12.83,12.59,12.81,3764600.0
2012-04-24 10:10:00,12.81,12.86,12.71,12.74,4011000.0,12.81,12.86,12.71,12.74,4011000.0
2012-04-24 10:15:00,12.74,12.8,12.65,12.69,2088800.0,12.74,12.8,12.65,12.69,2088800.0
2012-04-24 10:20:00,12.7,12.7,12.54,12.59,2587200.0,12.7,12.7,12.54,12.59,2587200.0
2012-04-24 10:25:00,12.59,12.64,12.54,12.6,1030400.0,12.59,12.64,12.54,12.6,1030400.0
2012-04-24 10:30:00,12.61,12.8,12.61,12.73,1892800.0,12.61,12.8,12.61,12.73,1892800.0
2012-04-24 10:35:00,12.73,12.76,12.68,12.71,933100.0,12.73,12.76,12.68,12.71,933100.0
2012-04-24 10:40:00,12.72,12.72,12.62,12.63,1071700.0,12.72,12.72,12.62,12.63,1071700.0
2012-04-24 10:45:00,12.63,12.67,12.58,12.6,1017800.0,12.63,12.67,12.58,12.6,1017800.0
2012-04-24 10:50:00,12.59,12.69,12.59,12.64,896000.0,12.59,12.69,12.59,12.64,896000.0
2012-04-24 10:55:00,12.63,12.67,12.58,12.62,893900.0,12.63,12.67,12.58,12.62,893900.0
2012-04-24 11:00:00,12.62,12.65,12.61,12.62,604100.0,12.62,12.65,12.61,12.62,604100.0
2012-04-24 11:05:00,12.62,12.63,12.58,12.59,805700.0,12.62,12.63,12.58,12.59,805700.0
2012-04-24 11:10:00,12.59,12.63,12.57,12.59,1103200.0,12.59,12.63,12.57,12.59,1103200.0
2012-04-24 11:15:00,12.59,12.62,12.58,12.62,1074500.0,12.59,12.62,12.58,12.62,1074500.0
2012-04-24 11:20:00,12.62,12.63,12.58,12.58,781200.0,12.62,12.63,12.58,12.58,781200.0
2012-04-24 11:25:00,12.58,12.59,12.5,12.55,2045400.0,12.58,12.59,12.5,12.55,2045400.0
2012-04-24 11:30:00,12.55,12.57,12.51,12.56,799400.0,12.55,12.57,12.51,12.56,799400.0
2012-04-24 11:35:00,12.56,12.71,12.54,12.64,1868300.0,12.56,12.71,12.54,12.64,1868300.0
2012-04-24 11:40:00,12.64,12.66,12.59,12.61,870100.0,12.64,12.66,12.59,12.61,870100.0
2012-04-24 11:45:00,12.6,12.74,12.6,12.7,1822100.0,12.6,12.74,12.6,12.7,1822100.0
2012-04-24 11:50:00,12.69,12.85,12.68,12.78,1945300.0,12.69,12.85,12.68,12.78,1945300.0
2012-04-24 11:55:00,12.79,12.81,12.72,12.73,1012900.0,12.79,12.81,12.72,12.73,1012900.0
2012-04-24 12:00:00,12.74,12.82,12.73,12.77,1213100.0,12.74,12.82,12.73,12.77,1213100.0
2012-04-24 12:05:00,12.77,12.83,12.67,12.7,2183300.0,12.77,12.83,12.67,12.7,2183300.0
2012-04-24 12:10:00,12.7,12.74,12.6,12.63,1314600.0,12.7,12.74,12.6,12.63,1314600.0
2012-04-24 12:15:00,12.63,12.63,12.58,12.59,811300.0,12.63,12.63,12.58,12.59,811300.0
2012-04-24 12:20:00,12.59,12.61,12.5,12.58,1847300.0,12.59,12.61,12.5,12.58,1847300.0
2012-04-24 12:25:00,12.58,12.59,12.53,12.56,536200.0,12.58,12.59,12.53,12.56,536200.0
2012-04-24 12:30:00,12.55,12.61,12.54,12.57,1121400.0,12.55,12.61,12.54,12.57,1121400.0
2012-04-24 12:35:00,12.56,12.6,12.53,12.54,748300.0,12.56,12.6,12.53,12.54,748300.0
2012-04-24 12:40:00,12.54,12.56,12.52,12.55,784000.0,12.54,12.56,12.52,12.55,784000.0
2012-04-24 12:45:00,12.54,12.58,12.54,12.56,720300.0,12.54,12.58,12.54,12.56,720300.0
2012-04-24 12:50:00,12.55,12.56,12.54,12.56,294000.0,12.55,12.56,12.54,12.56,294000.0
2012-04-24 12:55:00,12.56,12.59,12.55,12.57,582400.0,12.56,12.59,12.55,12.57,582400.0
2012-04-24 13:00:00,12.58,12.63,12.57,12.59,709800.0,12.58,12.63,12.57,12.59,709800.0
2012-04-24 13:05:00,12.59,12.63,12.58,12.62,342300.0,12.59,12.63,12.58,12.62,342300.0
2012-04-24 13:10:00,12.62,12.67,12.6,12.62,841400.0,12.62,12.67,12.6,12.62,841400.0
2012-04-24 13:15:00,12.61,12.61,12.58,12.6,365400.0,12.61,12.61,12.58,12.6,365400.0
2012-04-24 13:20:00,12.6,12.62,12.56,12.56,369600.0,12.6,12.62,12.56,12.56,369600.0
2012-04-24 13:25:00,12.56,12.58,12.55,12.55,325500.0,12.56,12.58,12.55,12.55,325500.0
2012-04-24 13:30:00,12.55,12.56,12.53,12.55,362600.0,12.55,12.56,12.53,12.55,362600.0
2012-04-24 13:35:00,12.55,12.61,12.53,12.56,603400.0,12.55,12.61,12.53,12.56,603400.0
2012-04-24 13:40:00,12.56,12.56,12.51,12.53,539000.0,12.56,12.56,12.51,12.53,539000.0
2012-04-24 13:45:00,12.53,12.57,12.53,12.56,473900.0,12.53,12.57,12.53,12.56,473900.0
2012-04-24 13:50:00,12.56,12.58,12.51,12.51,763000.0,12.56,12.58,12.51,12.51,763000.0
2012-04-24 13:55:00,12.51,12.52,12.46,12.47,1015000.0,12.51,12.52,12.46,12.47,1015000.0
2012-04-24 14:00:00,12.47,12.54,12.45,12.48,1104600.0,12.47,12.54,12.45,12.48,1104600.0
2012-04-24 14:05:00,12.48,12.49,12.43,12.45,980000.0,12.48,12.49,12.43,12.45,980000.0
2012-04-24 14:10:00,12.45,12.57,12.38,12.51,2115400.0,12.45,12.57,12.38,12.51,2115400.0
2012-04-24 14:15:00,12.51,12.53,12.45,12.45,672700.0,12.51,12.53,12.45,12.45,672700.0
2012-04-24 14:20:00,12.45,12.56,12.44,12.54,842800.0,12.45,12.56,12.44,12.54,842800.0
2012-04-24 14:25:00,12.54,12.54,12.45,12.46,707700.0,12.54,12.54,12.45,12.46,707700.0
2012-04-24 14:30:00,12.46,12.49,12.43,12.44,471800.0,12.46,12.49,12.43,12.44,471800.0
2012-04-24 14:35:00,12.44,12.46,12.43,12.44,561400.0,12.44,12.46,12.43,12.44,561400.0
2012-04-24 14:40:00,12.45,12.47,12.36,12.37,1232000.0,12.45,12.47,12.36,12.37,1232000.0
2012-04-24 14:45:00,12.36,12.46,12.34,12.43,1173200.0,12.36,12.46,12.34,12.43,1173200.0
2012-04-24 14:50:00,12.41,12.47,12.41,12.46,897400.0,12.41,12.47,12.41,12.46,897400.0
2012-04-24 14:55:00,12.46,12.53,12.45,12.48,965300.0,12.46,12.53,12.45,12.48,965300.0
2012-04-24 15:00:00,12.48,12.49,12.46,12.47,401100.0,12.48,12.49,12.46,12.47,401100.0
2012-04-24 15:05:00,12.47,12.48,12.46,12.47,323400.0,12.47,12.48,12.46,12.47,323400.0
2012-04-24 15:10:00,12.47,12.51,12.46,12.47,637700.0,12.47,12.51,12.46,12.47,637700.0
2012-04-24 15:15:00,12.47,12.47,12.45,12.46,481600.0,12.47,12.47,12.45,12.46,481600.0
2012-04-24 15:20:00,12.46,12.47,12.44,12.45,624400.0,12.46,12.47,12.44,12.45,624400.0
2012-04-24 15:25:00,12.45,12.49,12.43,12.49,610400.0,12.45,12.49,12.43,12.49,610400.0
2012-04-24 15:30:00,12.49,12.49,12.44,12.44,569100.0,12.49,12.49,12.44,12.44,569100.0
2012-04-24 15:35:00,12.44,12.44,12.39,12.4,887600.0,12.44,12.44,12.39,12.4,887600.0
2012-04-24 15:40:00,12.4,12.46,12.39,12.43,1376200.0,12.4,12.46,12.39,12.43,1376200.0
2012-04-24 15:45:00,12.43,12.5,12.43,12.47,1580600.0,12.43,12.5,12.43,12.47,1580600.0
2012-04-24 15:50:00,12.47,12.53,12.45,12.48,1703100.0,12.47,12.53,12.45,12.48,1703100.0
2012-04-24 15:55:00,12.48,12.53,12.48,12.53,2384200.0,12.48,12.53,12.48,12.53,2384200.0
2012-04-25 09:30:00,12.66,12.66,12.45,12.45,2300900.0,12.66,12.66,12.45,12.45,2300900.0
2012-04-25 09:35:00,12.45,12.47,12.38,12.39,1985200.0,12.45,12.47,12.38,12.39,1985200.0
2012-04-25 09:40:00,12.39,12.42,12.24,12.24,2191000.0,12.39,12.42,12.24,12.24,2191000.0
2012-04-25 09:45:00,12.24,12.29,12.22,12.22,1415400.0,12.24,12.29,12.22,12.22,1415400.0
2012-04-25 09:50:00,12.22,12.24,12.16,12.19,1935500.0,12.22,12.24,12.16,12.19,1935500.0
2012-04-25 09:55:00,12.19,12.21,12.16,12.18,1527400.0,12.19,12.21,12.16,12.18,1527400.0
2012-04-25 10:00:00,12.19,12.23,12.15,12.16,1324400.0,12.19,12.23,12.15,12.16,1324400.0
2012-04-25 10:05:00,12.16,12.2,12.1,12.19,2360400.0,12.16,12.2,12.1,12.19,2360400.0
2012-04-25 10:10:00,12.18,12.24,12.14,12.23,1749300.0,12.18,12.24,12.14,12.23,1749300.0
2012-04-25 10:15:00,12.22,12.24,12.12,12.13,1520400.0,12.22,12.24,12.12,12.13,1520400.0
2012-04-25 10:20:00,12.13,12.17,12.09,12.11,1098300.0,12.13,12.17,12.09,12.11,1098300.0
2012-04-25 10:25:00,12.1,12.16,12.09,12.13,750400.0,12.1,12.16,12.09,12.13,750400.0
2012-04-25 10:30:00,12.12,12.16,12.11,12.11,556500.0,12.12,12.16,12.11,12.11,556500.0
2012-04-25 10:35:00,12.11,12.14,12.11,12.13,429100.0,12.11,12.14,12.11,12.13,429100.0
2012-04-25 10:40:00,12.13,12.14,12.03,12.03,1619800.0,12.13,12.14,12.03,12.03,1619800.0
2012-04-25 10:45:00,12.03,12.03,11.97,11.98,1400700.0,12.03,12.03,11.97,11.98,1400700.0
2012-04-25 10:50:00,11.98,12.0,11.94,11.96,1279600.0,11.98,12.0,11.94,11.96,1279600.0
2012-04-25 10:55:00,11.96,11.99,11.9,11.95,1514100.0,11.96,11.99,11.9,11.95,1514100.0
2012-04-25 11:00:00,11.95,11.95,11.83,11.83,1696800.0,11.95,11.95,11.83,11.83,1696800.0
2012-04-25 11:05:00,11.83,11.88,11.79,11.85,2293200.0,11.83,11.88,11.79,11.85,2293200.0
2012-04-25 11:10:00,11.85,11.85,11.76,11.77,1815800.0,11.85,11.85,11.76,11.77,1815800.0
2012-04-25 11:15:00,11.77,11.79,11.65,11.69,2691500.0,11.77,11.79,11.65,11.69,2691500.0
2012-04-25 11:20:00,11.69,11.82,11.68,11.81,1993600.0,11.69,11.82,11.68,11.81,1993600.0
2012-04-25 11:25:00,11.8,11.84,11.78,11.79,1267000.0,11.8,11.84,11.78,11.79,1267000.0
2012-04-25 11:30:00,11.79,11.81,11.75,11.79,876400.0,11.79,11.81,11.75,11.79,876400.0
2012-04-25 11:35:00,11.79,11.79,11.75,11.78,679000.0,11.79,11.79,11.75,11.78,679000.0
2012-04-25 11:40:00,11.79,11.9,11.76,11.87,1456700.0,11.79,11.9,11.76,11.87,1456700.0
2012-04-25 11:45:00,11.88,11.91,11.83,11.85,1193500.0,11.88,11.91,11.83,11.85,1193500.0
2012-04-25 11:50:00,11.85,11.91,11.85,11.91,625800.0,11.85,11.91,11.85,11.91,625800.0
2012-04-25 11:55:00,11.91,11.92,11.86,11.91,594300.0,11.91,11.92,11.86,11.91,594300.0
2012-04-25 12:00:00,11.91,11.97,11.91,11.97,1249500.0,11.91,11.97,11.91,11.97,1249500.0
2012-04-25 12:05:00,11.97,12.01,11.97,12.0,1005900.0,11.97,12.01,11.97,12.0,1005900.0
2012-04-25 12:10:00,12.0,12.01,11.94,11.94,677600.0,12.0,12.01,11.94,11.94,677600.0
2012-04-25 12:15:00,11.94,11.95,11.87,11.88,847000.0,11.94,11.95,11.87,11.88,847000.0
2012-04-25 12:20:00,11.87,11.98,11.86,11.96,786800.0,11.87,11.98,11.86,11.96,786800.0
2012-04-25 12:25:00,11.97,12.02,11.96,12.01,802200.0,11.97,12.02,11.96,12.01,802200.0
2012-04-25 12:30:00,12.01,12.03,11.97,11.99,528500.0,12.01,12.03,11.97,11.99,528500.0
2012-04-25 12:35:00,11.99,12.03,11.99,12.01,478800.0,11.99,12.03,11.99,12.01,478800.0
2012-04-25 12:40:00,12.0,12.02,11.99,11.99,424200.0,12.0,12.02,11.99,11.99,424200.0
2012-04-25 12:45:00,11.99,12.01,11.97,12.01,517300.0,11.99,12.01,11.97,12.01,517300.0
2012-04-25 12:50:00,12.01,12.07,12.0,12.06,776300.0,12.01,12.07,12.0,12.06,776300.0
2012-04-25 12:55:00,12.06,12.06,12.01,12.06,458500.0,12.06,12.06,12.01,12.06,458500.0
2012-04-25 13:00:00,12.06,12.11,12.05,12.1,1046500.0,12.06,12.11,12.05,12.1,1046500.0
2012-04-25 13:05:00,12.1,12.17,12.1,12.15,1255100.0,12.1,12.17,12.1,12.15,1255100.0
2012-04-25 13:10:00,12.15,12.18,12.09,12.12,1051400.0,12.15,12.18,12.09,12.12,1051400.0
2012-04-25 13:15:00,12.12,12.18,12.11,12.17,583100.0,12.12,12.18,12.11,12.17,583100.0
2012-04-25 13:20:00,12.17,12.2,12.15,12.18,606900.0,12.17,12.2,12.15,12.18,606900.0
2012-04-25 13:25:00,12.18,12.24,12.18,12.19,1042300.0,12.18,12.24,12.18,12.19,1042300.0
2012-04-25 13:30:00,12.19,12.24,12.19,12.24,678300.0,12.19,12.24,12.19,12.24,678300.0
2012-04-25 13:35:00,12.24,12.27,12.2,12.2,1407000.0,12.24,12.27,12.2,12.2,1407000.0
2012-04-25 13:40:00,12.2,12.22,12.17,12.21,840700.0,12.2,12.22,12.17,12.21,840700.0
2012-04-25 13:45:00,12.21,12.23,12.2,12.2,541100.0,12.21,12.23,12.2,12.2,541100.0
2012-04-25 13:50:00,12.2,12.23,12.2,12.22,459200.0,12.2,12.23,12.2,12.22,459200.0
2012-04-25 13:55:00,12.23,12.27,12.22,12.24,930300.0,12.23,12.27,12.22,12.24,930300.0
2012-04-25 14:00:00,12.24,12.32,12.23,12.23,1338400.0,12.24,12.32,12.23,12.23,1338400.0
2012-04-25 14:05:00,12.23,12.25,12.15,12.16,1299200.0,12.23,12.25,12.15,12.16,1299200.0
2012-04-25 14:10:00,12.16,12.19,12.13,12.15,880600.0,12.16,12.19,12.13,12.15,880600.0
2012-04-25 14:15:00,12.15,12.2,12.15,12.2,465500.0,12.15,12.2,12.15,12.2,465500.0
2012-04-25 14:20:00,12.19,12.25,12.18,12.21,651000.0,12.19,12.25,12.18,12.21,651000.0
2012-04-25 14:25:00,12.21,12.21,12.16,12.18,365400.0,12.21,12.21,12.16,12.18,365400.0
2012-04-25 14:30:00,12.18,12.2,12.17,12.19,361900.0,12.18,12.2,12.17,12.19,361900.0
2012-04-25 14:35:00,12.19,12.21,12.15,12.16,371700.0,12.19,12.21,12.15,12.16,371700.0
2012-04-25 14:40:00,12.16,12.17,12.13,12.16,483700.0,12.16,12.17,12.13,12.16,483700.0
2012-04-25 14:45:00,12.16,12.16,12.13,12.13,441000.0,12.16,12.16,12.13,12.13,441000.0
2012-04-25 14:50:00,12.14,12.2,12.14,12.18,420000.0,12.14,12.2,12.14,12.18,420000.0
2012-04-25 14:55:00,12.18,12.18,12.16,12.16,239400.0,12.18,12.18,12.16,12.16,239400.0
2012-04-25 15:00:00,12.16,12.25,12.16,12.24,704900.0,12.16,12.25,12.16,12.24,704900.0
2012-04-25 15:05:00,12.24,12.24,12.21,12.24,485800.0,12.24,12.24,12.21,12.24,485800.0
2012-04-25 15:10:00,12.24,12.25,12.19,12.2,512400.0,12.24,12.25,12.19,12.2,512400.0
2012-04-25 15:15:00,12.21,12.25,12.19,12.24,417200.0,12.21,12.25,12.19,12.24,417200.0
2012-04-25 15:20:00,12.24,12.27,12.22,12.26,574700.0,12.24,12.27,12.22,12.26,574700.0
2012-04-25 15:25:00,12.26,12.34,12.26,12.29,1333500.0,12.26,12.34,12.26,12.29,1333500.0
2012-04-25 15:30:00,12.29,12.3,12.22,12.25,1019900.0,12.29,12.3,12.22,12.25,1019900.0
2012-04-25 15:35:00,12.25,12.31,12.25,12.29,622300.0,12.25,12.31,12.25,12.29,622300.0
2012-04-25 15:40:00,12.29,12.32,12.27,12.3,641200.0,12.29,12.32,12.27,12.3,641200.0
2012-04-25 15:45:00,12.3,12.35,12.27,12.34,804300.0,12.3,12.35,12.27,12.34,804300.0
2012-04-25 15:50:00,12.34,12.36,12.32,12.34,1109500.0,12.34,12.36,12.32,12.34,1109500.0
2012-04-25 15:55:00,12.34,12.34,12.31,12.33,1152900.0,12.34,12.34,12.31,12.33,1152900.0
2012-04-26 09:30:00,12.22,12.36,12.2,12.32,1238300.0,12.22,12.36,12.2,12.32,1238300.0
2012-04-26 09:35:00,12.32,12.55,12.31,12.53,1528100.0,12.32,12.55,12.31,12.53,1528100.0
2012-04-26 09:40:00,12.55,12.55,12.35,12.39,2197300.0,12.55,12.55,12.35,12.39,2197300.0
2012-04-26 09:45:00,12.39,12.43,12.33,12.34,935200.0,12.39,12.43,12.33,12.34,935200.0
2012-04-26 09:50:00,12.36,12.43,12.34,12.37,867300.0,12.36,12.43,12.34,12.37,867300.0
2012-04-26 09:55:00,12.38,12.38,12.32,12.37,826000.0,12.38,12.38,12.32,12.37,826000.0
2012-04-26 10:00:00,12.37,12.41,12.29,12.3,725900.0,12.37,12.41,12.29,12.3,725900.0
2012-04-26 10:05:00,12.3,12.38,12.3,12.34,480200.0,12.3,12.38,12.3,12.34,480200.0
2012-04-26 10:10:00,12.34,12.34,12.27,12.32,597800.0,12.34,12.34,12.27,12.32,597800.0
2012-04-26 10:15:00,12.33,12.33,12.28,12.32,396900.0,12.33,12.33,12.28,12.32,396900.0
2012-04-26 10:20:00,12.33,12.33,12.26,12.29,451500.0,12.33,12.33,12.26,12.29,451500.0
2012-04-26 10:25:00,12.29,12.3,12.25,12.25,443800.0,12.29,12.3,12.25,12.25,443800.0
2012-04-26 10:30:00,12.25,12.3,12.25,12.28,398300.0,12.25,12.3,12.25,12.28,398300.0
2012-04-26 10:35:00,12.28,12.29,12.25,12.26,311500.0,12.28,12.29,12.25,12.26,311500.0
2012-04-26 10:40:00,12.26,12.35,12.24,12.34,576100.0,12.26,12.35,12.24,12.34,576100.0
2012-04-26 10:45:00,12.34,12.34,12.29,12.33,207200.0,12.34,12.34,12.29,12.33,207200.0
2012-04-26 10:50:00,12.32,12.33,12.27,12.27,274400.0,12.32,12.33,12.27,12.27,274400.0
2012-04-26 10:55:00,12.28,12.3,12.26,12.29,214900.0,12.28,12.3,12.26,12.29,214900.0
2012-04-26 11:00:00,12.29,12.32,12.26,12.28,298200.0,12.29,12.32,12.26,12.28,298200.0
2012-04-26 11:05:00,12.28,12.29,12.23,12.24,364700.0,12.28,12.29,12.23,12.24,364700.0
2012-04-26 11:10:00,12.24,12.29,12.21,12.27,427700.0,12.24,12.29,12.21,12.27,427700.0
2012-04-26 11:15:00,12.27,12.28,12.24,12.26,417200.0,12.27,12.28,12.24,12.26,417200.0
2012-04-26 11:20:00,12.25,12.26,12.23,12.24,378000.0,12.25,12.26,12.23,12.24,378000.0
2012-04-26 11:25:00,12.24,12.26,12.22,12.24,284200.0,12.24,12.26,12.22,12.24,284200.0
2012-04-26 11:30:00,12.24,12.25,12.22,12.23,347200.0,12.24,12.25,12.22,12.23,347200.0
2012-04-26 11:35:00,12.24,12.24,12.22,12.23,184800.0,12.24,12.24,12.22,12.23,184800.0
2012-04-26 11:40:00,12.23,12.23,12.21,12.21,374500.0,12.23,12.23,12.21,12.21,374500.0
2012-04-26 11:45:00,12.21,12.21,12.17,12.19,806400.0,12.21,12.21,12.17,12.19,806400.0
2012-04-26 11:50:00,12.19,12.27,12.19,12.25,399000.0,12.19,12.27,12.19,12.25,399000.0
2012-04-26 11:55:00,12.25,12.25,12.21,12.22,277200.0,12.25,12.25,12.21,12.22,277200.0
2012-04-26 12:00:00,12.21,12.24,12.19,12.2,196700.0,12.21,12.24,12.19,12.2,196700.0
2012-04-26 12:05:00,12.19,12.2,12.14,12.15,940100.0,12.19,12.2,12.14,12.15,940100.0
2012-04-26 12:10:00,12.14,12.19,12.13,12.15,625800.0,12.14,12.19,12.13,12.15,625800.0
2012-04-26 12:15:00,12.16,12.16,12.14,12.15,314300.0,12.16,12.16,12.14,12.15,314300.0
2012-04-26 12:20:00,12.14,12.15,12.08,12.09,964600.0,12.14,12.15,12.08,12.09,964600.0
2012-04-26 12:25:00,12.08,12.11,12.05,12.08,684600.0,12.08,12.11,12.05,12.08,684600.0
2012-04-26 12:30:00,12.08,12.1,12.07,12.09,395500.0,12.08,12.1,12.07,12.09,395500.0
2012-04-26 12:35:00,12.09,12.09,12.05,12.07,312200.0,12.09,12.09,12.05,12.07,312200.0
2012-04-26 12:40:00,12.07,12.08,12.03,12.03,474600.0,12.07,12.08,12.03,12.03,474600.0
2012-04-26 12:45:00,12.03,12.03,12.0,12.01,856800.0,12.03,12.03,12.0,12.01,856800.0
2012-04-26 12:50:00,12.01,12.05,11.97,12.03,923300.0,12.01,12.05,11.97,12.03,923300.0
2012-04-26 12:55:00,12.03,12.03,12.0,12.02,424200.0,12.03,12.03,12.0,12.02,424200.0
2012-04-26 13:00:00,12.02,12.03,12.0,12.03,307300.0,12.02,12.03,12.0,12.03,307300.0
2012-04-26 13:05:00,12.04,12.09,12.03,12.06,536200.0,12.04,12.09,12.03,12.06,536200.0
2012-04-26 13:10:00,12.06,12.27,12.06,12.27,1580600.0,12.06,12.27,12.06,12.27,1580600.0
2012-04-26 13:15:00,12.27,12.45,12.26,12.34,3885700.0,12.27,12.45,12.26,12.34,3885700.0
2012-04-26 13:20:00,12.33,12.34,12.23,12.25,1977500.0,12.33,12.34,12.23,12.25,1977500.0
2012-04-26 13:25:00,12.26,12.27,12.23,12.23,994700.0,12.26,12.27,12.23,12.23,994700.0
2012-04-26 13:30:00,12.23,12.26,12.19,12.21,756700.0,12.23,12.26,12.19,12.21,756700.0
2012-04-26 13:35:00,12.2,12.23,12.18,12.22,577500.0,12.2,12.23,12.18,12.22,577500.0
2012-04-26 13:40:00,12.22,12.22,12.08,12.08,1208900.0,12.22,12.22,12.08,12.08,1208900.0
2012-04-26 13:45:00,12.08,12.11,12.02,12.07,2457700.0,12.08,12.11,12.02,12.07,2457700.0
2012-04-26 13:50:00,12.08,12.11,12.05,12.07,739900.0,12.08,12.11,12.05,12.07,739900.0
2012-04-26 13:55:00,12.07,12.07,12.0,12.05,1121400.0,12.07,12.07,12.0,12.05,1121400.0
2012-04-26 14:00:00,12.05,12.11,12.02,12.1,799400.0,12.05,12.11,12.02,12.1,799400.0
2012-04-26 14:05:00,12.1,12.16,12.09,12.11,824600.0,12.1,12.16,12.09,12.11,824600.0
2012-04-26 14:10:00,12.11,12.16,12.1,12.14,403900.0,12.11,12.16,12.1,12.14,403900.0
2012-04-26 14:15:00,12.14,12.23,12.14,12.2,716100.0,12.14,12.23,12.14,12.2,716100.0
2012-04-26 14:20:00,12.21,12.21,12.14,12.16,702800.0,12.21,12.21,12.14,12.16,702800.0
2012-04-26 14:25:00,12.15,12.16,12.1,12.13,877800.0,12.15,12.16,12.1,12.13,877800.0
2012-04-26 14:30:00,12.12,12.15,12.1,12.13,416500.0,12.12,12.15,12.1,12.13,416500.0
2012-04-26 14:35:00,12.13,12.19,12.13,12.16,532700.0,12.13,12.19,12.13,12.16,532700.0
2012-04-26 14:40:00,12.16,12.18,12.13,12.14,345100.0,12.16,12.18,12.13,12.14,345100.0
2012-04-26 14:45:00,12.14,12.19,12.13,12.17,340900.0,12.14,12.19,12.13,12.17,340900.0
2012-04-26 14:50:00,12.17,12.2,12.16,12.2,320600.0,12.17,12.2,12.16,12.2,320600.0
2012-04-26 14:55:00,12.2,12.21,12.18,12.18,387100.0,12.2,12.21,12.18,12.18,387100.0
2012-04-26 15:00:00,12.18,12.18,12.15,12.17,359800.0,12.18,12.18,12.15,12.17,359800.0
2012-04-26 15:05:00,12.16,12.16,12.1,12.13,599200.0,12.16,12.16,12.1,12.13,599200.0
2012-04-26 15:10:00,12.14,12.17,12.14,12.17,301000.0,12.14,12.17,12.14,12.17,301000.0
2012-04-26 15:15:00,12.17,12.18,12.15,12.17,253400.0,12.17,12.18,12.15,12.17,253400.0
2012-04-26 15:20:00,12.17,12.17,12.15,12.15,198100.0,12.17,12.17,12.15,12.15,198100.0
2012-04-26 15:25:00,12.15,12.16,12.13,12.15,375900.0,12.15,12.16,12.13,12.15,375900.0
2012-04-26 15:30:00,12.15,12.16,12.11,12.15,429800.0,12.15,12.16,12.11,12.15,429800.0
2012-04-26 15:35:00,12.15,12.17,12.13,12.13,399700.0,12.15,12.17,12.13,12.13,399700.0
2012-04-26 15:40:00,12.13,12.16,12.12,12.13,585900.0,12.13,12.16,12.12,12.13,585900.0
2012-04-26 15:45:00,12.13,12.15,12.12,12.14,474600.0,12.13,12.15,12.12,12.14,474600.0
2012-04-26 15:50:00,12.14,12.14,12.12,12.13,641200.0,12.14,12.14,12.12,12.13,641200.0
2012-04-26 15:55:00,12.13,12.16,12.12,12.14,1297800.0,12.13,12.16,12.12,12.14,1297800.0
2012-04-27 09:30:00,12.24,12.27,12.01,12.03,1235500.0,12.24,12.27,12.01,12.03,1235500.0
2012-04-27 09:35:00,12.03,12.09,12.01,12.03,762300.0,12.03,12.09,12.01,12.03,762300.0
2012-04-27 09:40:00,12.03,12.08,12.02,12.04,489300.0,12.03,12.08,12.02,12.04,489300.0
2012-04-27 09:45:00,12.04,12.06,12.02,12.02,464800.0,12.04,12.06,12.02,12.02,464800.0
2012-04-27 09:50:00,12.03,12.03,11.89,11.93,1530900.0,12.03,12.03,11.89,11.93,1530900.0
2012-04-27 09:55:00,11.92,11.98,11.91,11.94,595700.0,11.92,11.98,11.91,11.94,595700.0
2012-04-27 10:00:00,11.95,11.97,11.91,11.94,480200.0,11.95,11.97,11.91,11.94,480200.0
2012-04-27 10:05:00,11.94,11.95,11.9,11.91,520100.0,11.94,11.95,11.9,11.91,520100.0
2012-04-27 10:10:00,11.91,11.96,11.9,11.93,781900.0,11.91,11.96,11.9,11.93,781900.0
2012-04-27 10:15:00,11.93,11.98,11.92,11.97,633500.0,11.93,11.98,11.92,11.97,633500.0
2012-04-27 10:20:00,11.97,11.97,11.91,11.93,439600.0,11.97,11.97,11.91,11.93,439600.0
2012-04-27 10:25:00,11.93,11.94,11.86,11.89,881300.0,11.93,11.94,11.86,11.89,881300.0
2012-04-27 10:30:00,11.89,11.9,11.86,11.88,543200.0,11.89,11.9,11.86,11.88,543200.0
2012-04-27 10:35:00,11.88,12.04,11.88,12.0,887600.0,11.88,12.04,11.88,12.0,887600.0
2012-04-27 10:40:00,11.99,12.01,11.97,12.01,389900.0,11.99,12.01,11.97,12.01,389900.0
2012-04-27 10:45:00,12.01,12.07,12.0,12.04,942200.0,12.01,12.07,12.0,12.04,942200.0
2012-04-27 10:50:00,12.04,12.04,12.0,12.0,595700.0,12.04,12.04,12.0,12.0,595700.0
2012-04-27 10:55:00,12.0,12.03,11.99,12.01,417200.0,12.0,12.03,11.99,12.01,417200.0
2012-04-27 11:00:00,12.01,12.05,12.0,12.01,387100.0,12.01,12.05,12.0,12.01,387100.0
2012-04-27 11:05:00,12.01,12.02,11.99,12.0,331800.0,12.01,12.02,11.99,12.0,331800.0
2012-04-27 11:10:00,12.01,12.12,12.01,12.08,634200.0,12.01,12.12,12.01,12.08,634200.0
2012-04-27 11:15:00,12.08,12.11,12.06,12.06,453600.0,12.08,12.11,12.06,12.06,453600.0
2012-04-27 11:20:00,12.06,12.15,12.05,12.15,564200.0,12.06,12.15,12.05,12.15,564200.0
2012-04-27 11:25:00,12.16,12.17,12.1,12.12,723100.0,12.16,12.17,12.1,12.12,723100.0
2012-04-27 11:30:00,12.13,12.14,12.08,12.11,487900.0,12.13,12.14,12.08,12.11,487900.0
2012-04-27 11:35:00,12.11,12.11,12.03,12.05,405300.0,12.11,12.11,12.03,12.05,405300.0
2012-04-27 11:40:00,12.05,12.05,12.01,12.02,303800.0,12.05,12.05,12.01,12.02,303800.0
2012-04-27 11:45:00,12.03,12.04,12.01,12.02,228900.0,12.03,12.04,12.01,12.02,228900.0
2012-04-27 11:50:00,12.02,12.04,12.01,12.02,173600.0,12.02,12.04,12.01,12.02,173600.0
2012-04-27 11:55:00,12.03,12.04,12.01,12.03,270200.0,12.03,12.04,12.01,12.03,270200.0
2012-04-27 12:00:00,12.02,12.04,12.01,12.02,224700.0,12.02,12.04,12.01,12.02,224700.0
2012-04-27 12:05:00,12.02,12.07,12.02,12.04,235200.0,12.02,12.07,12.02,12.04,235200.0
2012-04-27 12:10:00,12.04,12.04,12.01,12.04,246400.0,12.04,12.04,12.01,12.04,246400.0
2012-04-27 12:15:00,12.04,12.04,12.02,12.02,118300.0,12.04,12.04,12.02,12.02,118300.0
2012-04-27 12:20:00,12.02,12.03,12.02,12.03,104300.0,12.02,12.03,12.02,12.03,104300.0
2012-04-27 12:25:00,12.04,12.12,12.03,12.12,500500.0,12.04,12.12,12.03,12.12,500500.0
2012-04-27 12:30:00,12.12,12.13,12.01,12.02,405300.0,12.12,12.13,12.01,12.02,405300.0
2012-04-27 12:35:00,12.02,12.05,12.0,12.02,352100.0,12.02,12.05,12.0,12.02,352100.0
2012-04-27 12:40:00,12.02,12.03,11.95,11.95,434700.0,12.02,12.03,11.95,11.95,434700.0
2012-04-27 12:45:00,11.95,11.99,11.94,11.95,353500.0,11.95,11.99,11.94,11.95,353500.0
2012-04-27 12:50:00,11.95,12.0,11.94,11.99,255500.0,11.95,12.0,11.94,11.99,255500.0
2012-04-27 12:55:00,11.99,11.99,11.97,11.98,151200.0,11.99,11.99,11.97,11.98,151200.0
2012-04-27 13:00:00,11.99,12.0,11.99,11.99,207200.0,11.99,12.0,11.99,11.99,207200.0
2012-04-27 13:05:00,11.99,12.0,11.98,11.98,149800.0,11.99,12.0,11.98,11.98,149800.0
2012-04-27 13:10:00,11.98,12.07,11.98,12.04,467600.0,11.98,12.07,11.98,12.04,467600.0
2012-04-27 13:15:00,12.05,12.08,12.05,12.05,274400.0,12.05,12.08,12.05,12.05,274400.0
2012-04-27 13:20:00,12.06,12.06,12.02,12.05,259700.0,12.06,12.06,12.02,12.05,259700.0
2012-04-27 13:25:00,12.05,12.05,12.02,12.02,108500.0,12.05,12.05,12.02,12.02,108500.0
2012-04-27 13:30:00,12.02,12.03,12.0,12.03,228900.0,12.02,12.03,12.0,12.03,228900.0
2012-04-27 13:35:00,12.03,12.05,12.02,12.03,150500.0,12.03,12.05,12.02,12.03,150500.0
2012-04-27 13:40:00,12.03,12.04,12.01,12.01,109200.0,12.03,12.04,12.01,12.01,109200.0
2012-04-27 13:45:00,12.01,12.03,12.01,12.02,156800.0,12.01,12.03,12.01,12.02,156800.0
2012-04-27 13:50:00,12.03,12.03,11.99,12.0,231000.0,12.03,12.03,11.99,12.0,231000.0
2012-04-27 13:55:00,11.99,11.99,11.93,11.95,495600.0,11.99,11.99,11.93,11.95,495600.0
2012-04-27 14:00:00,11.95,11.97,11.95,11.97,238700.0,11.95,11.97,11.95,11.97,238700.0
2012-04-27 14:05:00,11.98,11.99,11.96,11.97,254100.0,11.98,11.99,11.96,11.97,254100.0
2012-04-27 14:10:00,11.97,11.98,11.96,11.97,110600.0,11.97,11.98,11.96,11.97,110600.0
2012-04-27 14:15:00,11.97,11.97,11.93,11.93,237300.0,11.97,11.97,11.93,11.93,237300.0
2012-04-27 14:20:00,11.93,11.99,11.93,11.98,203700.0,11.93,11.99,11.93,11.98,203700.0
2012-04-27 14:25:00,11.98,11.98,11.94,11.96,212800.0,11.98,11.98,11.94,11.96,212800.0
2012-04-27 14:30:00,11.95,11.95,11.93,11.94,183400.0,11.95,11.95,11.93,11.94,183400.0
2012-04-27 14:35:00,11.94,11.96,11.94,11.96,159600.0,11.94,11.96,11.94,11.96,159600.0
2012-04-27 14:40:00,11.96,11.98,11.96,11.98,124600.0,11.96,11.98,11.96,11.98,124600.0
2012-04-27 14:45:00,11.98,11.99,11.97,11.98,175700.0,11.98,11.99,11.97,11.98,175700.0
2012-04-27 14:50:00,11.98,12.02,11.98,12.02,219800.0,11.98,12.02,11.98,12.02,219800.0
2012-04-27 14:55:00,12.02,12.03,11.98,11.98,184800.0,12.02,12.03,11.98,11.98,184800.0
2012-04-27 15:00:00,11.98,12.01,11.98,12.01,170800.0,11.98,12.01,11.98,12.01,170800.0
2012-04-27 15:05:00,12.01,12.05,12.01,12.03,317100.0,12.01,12.05,12.01,12.03,317100.0
2012-04-27 15:10:00,12.03,12.1,12.03,12.1,344400.0,12.03,12.1,12.03,12.1,344400.0
2012-04-27 15:15:00,12.09,12.1,12.04,12.04,324800.0,12.09,12.1,12.04,12.04,324800.0
2012-04-27 15:20:00,12.04,12.07,12.04,12.06,217000.0,12.04,12.07,12.04,12.06,217000.0
2012-04-27 15:25:00,12.06,12.06,12.01,12.01,292600.0,12.06,12.06,12.01,12.01,292600.0
2012-04-27 15:30:00,12.01,12.04,12.01,12.04,277200.0,12.01,12.04,12.01,12.04,277200.0
2012-04-27 15:35:00,12.03,12.04,12.02,12.02,221900.0,12.03,12.04,12.02,12.02,221900.0
2012-04-27 15:40:00,12.02,12.02,11.95,11.97,702100.0,12.02,12.02,11.95,11.97,702100.0
2012-04-27 15:45:00,11.98,11.99,11.86,11.9,2022300.0,11.98,11.99,11.86,11.9,2022300.0
2012-04-27 15:50:00,11.91,11.96,11.88,11.92,1442000.0,11.91,11.96,11.88,11.92,1442000.0
2012-04-27 15:55:00,11.93,11.98,11.93,11.97,1753500.0,11.93,11.98,11.93,11.97,1753500.0
2012-04-30 09:30:00,11.8,11.84,11.54,11.59,2606100.0,11.8,11.84,11.54,11.59,2606100.0
2012-04-30 09:35:00,11.59,11.78,11.57,11.72,1941800.0,11.59,11.78,11.57,11.72,1941800.0
2012-04-30 09:40:00,11.73,11.74,11.59,11.63,1253000.0,11.73,11.74,11.59,11.63,1253000.0
2012-04-30 09:45:00,11.62,11.7,11.61,11.61,748300.0,11.62,11.7,11.61,11.61,748300.0
2012-04-30 09:50:00,11.62,11.64,11.57,11.61,788900.0,11.62,11.64,11.57,11.61,788900.0
2012-04-30 09:55:00,11.61,11.63,11.58,11.62,529200.0,11.61,11.63,11.58,11.62,529200.0
2012-04-30 10:00:00,11.62,11.64,11.54,11.56,1271200.0,11.62,11.64,11.54,11.56,1271200.0
2012-04-30 10:05:00,11.56,11.56,11.47,11.47,1575700.0,11.56,11.56,11.47,11.47,1575700.0
2012-04-30 10:10:00,11.47,11.56,11.44,11.56,1234100.0,11.47,11.56,11.44,11.56,1234100.0
2012-04-30 10:15:00,11.56,11.64,11.55,11.63,1147300.0,11.56,11.64,11.55,11.63,1147300.0
2012-04-30 10:20:00,11.63,11.67,11.57,11.6,986300.0,11.63,11.67,11.57,11.6,986300.0
2012-04-30 10:25:00,11.6,11.62,11.58,11.6,370300.0,11.6,11.62,11.58,11.6,370300.0
2012-04-30 10:30:00,11.6,11.63,11.58,11.63,494900.0,11.6,11.63,11.58,11.63,494900.0
2012-04-30 10:35:00,11.62,11.65,11.61,11.65,372400.0,11.62,11.65,11.61,11.65,372400.0
2012-04-30 10:40:00,11.66,11.66,11.62,11.65,445900.0,11.66,11.66,11.62,11.65,445900.0
2012-04-30 10:45:00,11.65,11.65,11.57,11.6,592200.0,11.65,11.65,11.57,11.6,592200.0
2012-04-30 10:50:00,11.6,11.63,11.59,11.6,436100.0,11.6,11.63,11.59,11.6,436100.0
2012-04-30 10:55:00,11.59,11.62,11.59,11.62,269500.0,11.59,11.62,11.59,11.62,269500.0
2012-04-30 11:00:00,11.61,11.64,11.6,11.6,378700.0,11.61,11.64,11.6,11.6,378700.0
2012-04-30 11:05:00,11.6,11.61,11.58,11.6,289100.0,11.6,11.61,11.58,11.6,289100.0
2012-04-30 11:10:00,11.6,11.61,11.58,11.6,336700.0,11.6,11.61,11.58,11.6,336700.0
2012-04-30 11:15:00,11.6,11.62,11.59,11.61,261800.0,11.6,11.62,11.59,11.61,261800.0
2012-04-30 11:20:00,11.61,11.64,11.58,11.59,523600.0,11.61,11.64,11.58,11.59,523600.0
2012-04-30 11:25:00,11.58,11.61,11.58,11.59,290500.0,11.58,11.61,11.58,11.59,290500.0
2012-04-30 11:30:00,11.59,11.61,11.59,11.6,215600.0,11.59,11.61,11.59,11.6,215600.0
2012-04-30 11:35:00,11.61,11.61,11.59,11.6,169400.0,11.61,11.61,11.59,11.6,169400.0
2012-04-30 11:40:00,11.6,11.62,11.58,11.62,296100.0,11.6,11.62,11.58,11.62,296100.0
2012-04-30 11:45:00,11.61,11.61,11.59,11.59,161700.0,11.61,11.61,11.59,11.59,161700.0
2012-04-30 11:50:00,11.59,11.62,11.59,11.59,261100.0,11.59,11.62,11.59,11.59,261100.0
2012-04-30 11:55:00,11.6,11.64,11.59,11.63,424900.0,11.6,11.64,11.59,11.63,424900.0
2012-04-30 12:00:00,11.63,11.63,11.57,11.59,277200.0,11.63,11.63,11.57,11.59,277200.0
2012-04-30 12:05:00,11.59,11.64,11.57,11.62,604800.0,11.59,11.64,11.57,11.62,604800.0
2012-04-30 12:10:00,11.63,11.64,11.61,11.62,184100.0,11.63,11.64,11.61,11.62,184100.0
2012-04-30 12:15:00,11.62,11.64,11.61,11.63,443100.0,11.62,11.64,11.61,11.63,443100.0
2012-04-30 12:20:00,11.62,11.62,11.6,11.6,128800.0,11.62,11.62,11.6,11.6,128800.0
2012-04-30 12:25:00,11.61,11.61,11.59,11.61,270200.0,11.61,11.61,11.59,11.61,270200.0
2012-04-30 12:30:00,11.61,11.62,11.57,11.58,322700.0,11.61,11.62,11.57,11.58,322700.0
2012-04-30 12:35:00,11.58,11.61,11.58,11.6,168700.0,11.58,11.61,11.58,11.6,168700.0
2012-04-30 12:40:00,11.6,11.61,11.58,11.59,186200.0,11.6,11.61,11.58,11.59,186200.0
2012-04-30 12:45:00,11.59,11.6,11.58,11.58,199500.0,11.59,11.6,11.58,11.58,199500.0
2012-04-30 12:50:00,11.58,11.6,11.58,11.58,225400.0,11.58,11.6,11.58,11.58,225400.0
2012-04-30 12:55:00,11.58,11.6,11.56,11.56,512400.0,11.58,11.6,11.56,11.56,512400.0
2012-04-30 13:00:00,11.56,11.56,11.5,11.54,602700.0,11.56,11.56,11.5,11.54,602700.0
2012-04-30 13:05:00,11.55,11.55,11.54,11.54,236600.0,11.55,11.55,11.54,11.54,236600.0
2012-04-30 13:10:00,11.54,11.58,11.54,11.55,313600.0,11.54,11.58,11.54,11.55,313600.0
2012-04-30 13:15:00,11.55,11.56,11.54,11.55,254100.0,11.55,11.56,11.54,11.55,254100.0
2012-04-30 13:20:00,11.55,11.55,11.5,11.5,263200.0,11.55,11.55,11.5,11.5,263200.0
2012-04-30 13:25:00,11.5,11.54,11.5,11.52,246400.0,11.5,11.54,11.5,11.52,246400.0
2012-04-30 13:30:00,11.52,11.54,11.51,11.52,233100.0,11.52,11.54,11.51,11.52,233100.0
2012-04-30 13:35:00,11.52,11.53,11.49,11.49,380100.0,11.52,11.53,11.49,11.49,380100.0
2012-04-30 13:40:00,11.49,11.51,11.48,11.49,273000.0,11.49,11.51,11.48,11.49,273000.0
2012-04-30 13:45:00,11.49,11.53,11.47,11.53,456400.0,11.49,11.53,11.47,11.53,456400.0
2012-04-30 13:50:00,11.53,11.53,11.5,11.52,196700.0,11.53,11.53,11.5,11.52,196700.0
2012-04-30 13:55:00,11.52,11.53,11.5,11.51,228200.0,11.52,11.53,11.5,11.51,228200.0
2012-04-30 14:00:00,11.51,11.54,11.5,11.5,390600.0,11.51,11.54,11.5,11.5,390600.0
2012-04-30 14:05:00,11.51,11.51,11.46,11.48,455700.0,11.51,11.51,11.46,11.48,455700.0
2012-04-30 14:10:00,11.47,11.47,11.44,11.45,673400.0,11.47,11.47,11.44,11.45,673400.0
2012-04-30 14:15:00,11.45,11.49,11.43,11.45,679000.0,11.45,11.49,11.43,11.45,679000.0
2012-04-30 14:20:00,11.45,11.47,11.43,11.44,445900.0,11.45,11.47,11.43,11.44,445900.0
2012-04-30 14:25:00,11.44,11.46,11.43,11.46,267400.0,11.44,11.46,11.43,11.46,267400.0
2012-04-30 14:30:00,11.46,11.52,11.46,11.52,704200.0,11.46,11.52,11.46,11.52,704200.0
2012-04-30 14:35:00,11.52,11.53,11.48,11.48,553000.0,11.52,11.53,11.48,11.48,553000.0
2012-04-30 14:40:00,11.48,11.53,11.48,11.48,494200.0,11.48,11.53,11.48,11.48,494200.0
2012-04-30 14:45:00,11.48,11.51,11.48,11.49,310100.0,11.48,11.51,11.48,11.49,310100.0
2012-04-30 14:50:00,11.49,11.5,11.47,11.49,483700.0,11.49,11.5,11.47,11.49,483700.0
2012-04-30 14:55:00,11.49,11.5,11.47,11.5,210700.0,11.49,11.5,11.47,11.5,210700.0
2012-04-30 15:00:00,11.5,11.5,11.47,11.48,296800.0,11.5,11.5,11.47,11.48,296800.0
2012-04-30 15:05:00,11.47,11.48,11.44,11.46,632800.0,11.47,11.48,11.44,11.46,632800.0
2012-04-30 15:10:00,11.46,11.47,11.44,11.45,504700.0,11.46,11.47,11.44,11.45,504700.0
2012-04-30 15:15:00,11.45,11.46,11.44,11.45,868000.0,11.45,11.46,11.44,11.45,868000.0
2012-04-30 15:20:00,11.45,11.46,11.44,11.46,618800.0,11.45,11.46,11.44,11.46,618800.0
2012-04-30 15:25:00,11.46,11.49,11.45,11.48,499800.0,11.46,11.49,11.45,11.48,499800.0
2012-04-30 15:30:00,11.48,11.5,11.45,11.45,1047900.0,11.48,11.5,11.45,11.45,1047900.0
2012-04-30 15:35:00,11.45,11.47,11.4,11.41,1865500.0,11.45,11.47,11.4,11.41,1865500.0
2012-04-30 15:40:00,11.41,11.45,11.39,11.41,1269800.0,11.41,11.45,11.39,11.41,1269800.0
2012-04-30 15:45:00,11.41,11.5,11.41,11.5,1768200.0,11.41,11.5,11.41,11.5,1768200.0
2012-04-30 15:50:00,11.5,11.51,11.46,11.48,1593200.0,11.5,11.51,11.46,11.48,1593200.0
2012-04-30 15:55:00,11.48,11.48,11.44,11.45,1628200.0,11.48,11.48,11.44,11.45,1628200.0
2012-05-01 09:30:00,11.47,11.49,11.32,11.44,1003800.0,11.47,11.49,11.32,11.44,1003800.0
2012-05-01 09:35:00,11.42,11.43,11.32,11.36,574000.0,11.42,11.43,11.32,11.36,574000.0
2012-05-01 09:40:00,11.35,11.43,11.29,11.32,1193500.0,11.35,11.43,11.29,11.32,1193500.0
2012-05-01 09:45:00,11.32,11.38,11.31,11.35,650300.0,11.32,11.38,11.31,11.35,650300.0
2012-05-01 09:50:00,11.36,11.41,11.33,11.33,496300.0,11.36,11.41,11.33,11.33,496300.0
2012-05-01 09:55:00,11.33,11.37,11.32,11.34,382200.0,11.33,11.37,11.32,11.34,382200.0
2012-05-01 10:00:00,11.33,11.51,11.33,11.51,1153600.0,11.33,11.51,11.33,11.51,1153600.0
2012-05-01 10:05:00,11.49,11.56,11.47,11.52,1163400.0,11.49,11.56,11.47,11.52,1163400.0
2012-05-01 10:10:00,11.53,11.6,11.49,11.59,993300.0,11.53,11.6,11.49,11.59,993300.0
2012-05-01 10:15:00,11.59,11.64,11.55,11.6,752500.0,11.59,11.64,11.55,11.6,752500.0
2012-05-01 10:20:00,11.6,11.63,11.55,11.55,645400.0,11.6,11.63,11.55,11.55,645400.0
2012-05-01 10:25:00,11.55,11.6,11.5,11.55,856800.0,11.55,11.6,11.5,11.55,856800.0
2012-05-01 10:30:00,11.55,11.61,11.53,11.53,619500.0,11.55,11.61,11.53,11.53,619500.0
2012-05-01 10:35:00,11.54,11.57,11.52,11.53,317800.0,11.54,11.57,11.52,11.53,317800.0
2012-05-01 10:40:00,11.53,11.59,11.52,11.58,314300.0,11.53,11.59,11.52,11.58,314300.0
2012-05-01 10:45:00,11.58,11.6,11.56,11.59,252000.0,11.58,11.6,11.56,11.59,252000.0
2012-05-01 10:50:00,11.59,11.68,11.59,11.62,1019900.0,11.59,11.68,11.59,11.62,1019900.0
2012-05-01 10:55:00,11.62,11.65,11.6,11.64,448000.0,11.62,11.65,11.6,11.64,448000.0
2012-05-01 11:00:00,11.65,11.68,11.61,11.63,652400.0,11.65,11.68,11.61,11.63,652400.0
2012-05-01 11:05:00,11.64,11.69,11.63,11.65,492100.0,11.64,11.69,11.63,11.65,492100.0
2012-05-01 11:10:00,11.65,11.68,11.63,11.65,369600.0,11.65,11.68,11.63,11.65,369600.0
2012-05-01 11:15:00,11.66,11.7,11.64,11.67,462700.0,11.66,11.7,11.64,11.67,462700.0
2012-05-01 11:20:00,11.67,11.71,11.65,11.68,349300.0,11.67,11.71,11.65,11.68,349300.0
2012-05-01 11:25:00,11.69,11.71,11.67,11.7,319900.0,11.69,11.71,11.67,11.7,319900.0
2012-05-01 11:30:00,11.69,11.73,11.67,11.7,420000.0,11.69,11.73,11.67,11.7,420000.0
2012-05-01 11:35:00,11.71,11.77,11.71,11.77,744800.0,11.71,11.77,11.71,11.77,744800.0
2012-05-01 11:40:00,11.77,11.81,11.76,11.77,807100.0,11.77,11.81,11.76,11.77,807100.0
2012-05-01 11:45:00,11.77,11.81,11.76,11.8,401100.0,11.77,11.81,11.76,11.8,401100.0
2012-05-01 11:50:00,11.78,11.79,11.73,11.77,373800.0,11.78,11.79,11.73,11.77,373800.0
2012-05-01 11:55:00,11.77,11.77,11.69,11.69,711900.0,11.77,11.77,11.69,11.69,711900.0
2012-05-01 12:00:00,11.69,11.74,11.69,11.7,434000.0,11.69,11.74,11.69,11.7,434000.0
2012-05-01 12:05:00,11.7,11.7,11.67,11.67,287700.0,11.7,11.7,11.67,11.67,287700.0
2012-05-01 12:10:00,11.67,11.69,11.66,11.69,248500.0,11.67,11.69,11.66,11.69,248500.0
2012-05-01 12:15:00,11.69,11.71,11.67,11.7,317800.0,11.69,11.71,11.67,11.7,317800.0
2012-05-01 12:20:00,11.71,11.71,11.68,11.71,299600.0,11.71,11.71,11.68,11.71,299600.0
2012-05-01 12:25:00,11.7,11.71,11.68,11.69,99400.0,11.7,11.71,11.68,11.69,99400.0
2012-05-01 12:30:00,11.69,11.7,11.68,11.68,126000.0,11.69,11.7,11.68,11.68,126000.0
2012-05-01 12:35:00,11.69,11.69,11.67,11.67,417900.0,11.69,11.69,11.67,11.67,417900.0
2012-05-01 12:40:00,11.67,11.7,11.64,11.7,545300.0,11.67,11.7,11.64,11.7,545300.0
2012-05-01 12:45:00,11.7,11.7,11.66,11.68,322000.0,11.7,11.7,11.66,11.68,322000.0
2012-05-01 12:50:00,11.68,11.71,11.68,11.69,119000.0,11.68,11.71,11.68,11.69,119000.0
2012-05-01 12:55:00,11.69,11.69,11.68,11.68,52500.0,11.69,11.69,11.68,11.68,52500.0
2012-05-01 13:00:00,11.68,11.69,11.68,11.68,54600.0,11.68,11.69,11.68,11.68,54600.0
2012-05-01 13:05:00,11.69,11.69,11.67,11.69,130200.0,11.69,11.69,11.67,11.69,130200.0
2012-05-01 13:10:00,11.69,11.69,11.68,11.68,98000.0,11.69,11.69,11.68,11.68,98000.0
2012-05-01 13:15:00,11.69,11.69,11.67,11.68,139300.0,11.69,11.69,11.67,11.68,139300.0
2012-05-01 13:20:00,11.67,11.7,11.65,11.69,193200.0,11.67,11.7,11.65,11.69,193200.0
2012-05-01 13:25:00,11.69,11.71,11.68,11.7,142800.0,11.69,11.71,11.68,11.7,142800.0
2012-05-01 13:30:00,11.7,11.75,11.69,11.75,475300.0,11.7,11.75,11.69,11.75,475300.0
2012-05-01 13:35:00,11.75,11.78,11.74,11.78,485100.0,11.75,11.78,11.74,11.78,485100.0
2012-05-01 13:40:00,11.78,11.78,11.74,11.74,224000.0,11.78,11.78,11.74,11.74,224000.0
2012-05-01 13:45:00,11.74,11.76,11.72,11.73,366800.0,11.74,11.76,11.72,11.73,366800.0
2012-05-01 13:50:00,11.74,11.74,11.7,11.72,122500.0,11.74,11.74,11.7,11.72,122500.0
2012-05-01 13:55:00,11.73,11.73,11.71,11.72,160300.0,11.73,11.73,11.71,11.72,160300.0
2012-05-01 14:00:00,11.71,11.72,11.7,11.7,139300.0,11.71,11.72,11.7,11.7,139300.0
2012-05-01 14:05:00,11.7,11.73,11.7,11.73,192500.0,11.7,11.73,11.7,11.73,192500.0
2012-05-01 14:10:00,11.73,11.74,11.71,11.73,286300.0,11.73,11.74,11.71,11.73,286300.0
2012-05-01 14:15:00,11.72,11.75,11.72,11.73,174300.0,11.72,11.75,11.72,11.73,174300.0
2012-05-01 14:20:00,11.73,11.73,11.71,11.72,120400.0,11.73,11.73,11.71,11.72,120400.0
2012-05-01 14:25:00,11.71,11.72,11.7,11.72,209300.0,11.71,11.72,11.7,11.72,209300.0
2012-05-01 14:30:00,11.72,11.72,11.7,11.7,225400.0,11.72,11.72,11.7,11.7,225400.0
2012-05-01 14:35:00,11.7,11.72,11.69,11.69,534100.0,11.7,11.72,11.69,11.69,534100.0
2012-05-01 14:40:00,11.7,11.72,11.69,11.7,156100.0,11.7,11.72,11.69,11.7,156100.0
2012-05-01 14:45:00,11.71,11.72,11.7,11.71,119000.0,11.71,11.72,11.7,11.71,119000.0
2012-05-01 14:50:00,11.72,11.72,11.7,11.71,128100.0,11.72,11.72,11.7,11.71,128100.0
2012-05-01 14:55:00,11.71,11.71,11.68,11.69,231000.0,11.71,11.71,11.68,11.69,231000.0
2012-05-01 15:00:00,11.69,11.7,11.68,11.69,131600.0,11.69,11.7,11.68,11.69,131600.0
2012-05-01 15:05:00,11.69,11.72,11.69,11.72,310800.0,11.69,11.72,11.69,11.72,310800.0
2012-05-01 15:10:00,11.72,11.72,11.7,11.7,173600.0,11.72,11.72,11.7,11.7,173600.0
2012-05-01 15:15:00,11.7,11.72,11.69,11.71,170100.0,11.7,11.72,11.69,11.71,170100.0
2012-05-01 15:20:00,11.71,11.72,11.69,11.7,188300.0,11.71,11.72,11.69,11.7,188300.0
2012-05-01 15:25:00,11.7,11.72,11.69,11.72,175700.0,11.7,11.72,11.69,11.72,175700.0
2012-05-01 15:30:00,11.71,11.72,11.7,11.71,245700.0,11.71,11.72,11.7,11.71,245700.0
2012-05-01 15:35:00,11.7,11.7,11.67,11.68,386400.0,11.7,11.7,11.67,11.68,386400.0
2012-05-01 15:40:00,11.68,11.68,11.65,11.66,341600.0,11.68,11.68,11.65,11.66,341600.0
2012-05-01 15:45:00,11.66,11.67,11.63,11.66,413000.0,11.66,11.67,11.63,11.66,413000.0
2012-05-01 15:50:00,11.66,11.66,11.61,11.61,477400.0,11.66,11.66,11.61,11.61,477400.0
2012-05-01 15:55:00,11.61,11.63,11.61,11.62,849100.0,11.61,11.63,11.61,11.62,849100.0
2012-05-02 09:30:00,11.53,11.57,11.45,11.52,993300.0,11.53,11.57,11.45,11.52,993300.0
2012-05-02 09:35:00,11.52,11.69,11.52,11.66,897400.0,11.52,11.69,11.52,11.66,897400.0
2012-05-02 09:40:00,11.67,11.73,11.61,11.67,744100.0,11.67,11.73,11.61,11.67,744100.0
2012-05-02 09:45:00,11.68,11.69,11.6,11.66,666400.0,11.68,11.69,11.6,11.66,666400.0
2012-05-02 09:50:00,11.66,11.77,11.61,11.74,1042300.0,11.66,11.77,11.61,11.74,1042300.0
2012-05-02 09:55:00,11.74,11.85,11.74,11.77,1271900.0,11.74,11.85,11.74,11.77,1271900.0
2012-05-02 10:00:00,11.79,11.8,11.73,11.75,428400.0,11.79,11.8,11.73,11.75,428400.0
2012-05-02 10:05:00,11.74,11.79,11.72,11.74,500500.0,11.74,11.79,11.72,11.74,500500.0
2012-05-02 10:10:00,11.74,11.74,11.67,11.71,653800.0,11.74,11.74,11.67,11.71,653800.0
2012-05-02 10:15:00,11.71,11.72,11.61,11.66,853300.0,11.71,11.72,11.61,11.66,853300.0
2012-05-02 10:20:00,11.66,11.69,11.62,11.69,387800.0,11.66,11.69,11.62,11.69,387800.0
2012-05-02 10:25:00,11.68,11.74,11.67,11.7,634200.0,11.68,11.74,11.67,11.7,634200.0
2012-05-02 10:30:00,11.7,11.7,11.64,11.7,344400.0,11.7,11.7,11.64,11.7,344400.0
2012-05-02 10:35:00,11.69,11.7,11.67,11.69,173600.0,11.69,11.7,11.67,11.69,173600.0
2012-05-02 10:40:00,11.69,11.69,11.64,11.67,226100.0,11.69,11.69,11.64,11.67,226100.0
2012-05-02 10:45:00,11.66,11.69,11.66,11.67,427700.0,11.66,11.69,11.66,11.67,427700.0
2012-05-02 10:50:00,11.66,11.67,11.61,11.64,435400.0,11.66,11.67,11.61,11.64,435400.0
2012-05-02 10:55:00,11.64,11.64,11.54,11.57,904400.0,11.64,11.64,11.54,11.57,904400.0
2012-05-02 11:00:00,11.57,11.6,11.56,11.57,439600.0,11.57,11.6,11.56,11.57,439600.0
2012-05-02 11:05:00,11.57,11.59,11.55,11.58,492800.0,11.57,11.59,11.55,11.58,492800.0
2012-05-02 11:10:00,11.59,11.63,11.58,11.62,376600.0,11.59,11.63,11.58,11.62,376600.0
2012-05-02 11:15:00,11.62,11.63,11.6,11.62,300300.0,11.62,11.63,11.6,11.62,300300.0
2012-05-02 11:20:00,11.62,11.63,11.6,11.62,247100.0,11.62,11.63,11.6,11.62,247100.0
2012-05-02 11:25:00,11.62,11.66,11.62,11.65,276500.0,11.62,11.66,11.62,11.65,276500.0
2012-05-02 11:30:00,11.65,11.67,11.63,11.64,324100.0,11.65,11.67,11.63,11.64,324100.0
2012-05-02 11:35:00,11.64,11.64,11.62,11.63,247100.0,11.64,11.64,11.62,11.63,247100.0
2012-05-02 11:40:00,11.62,11.63,11.57,11.58,432600.0,11.62,11.63,11.57,11.58,432600.0
2012-05-02 11:45:00,11.57,11.64,11.57,11.62,316400.0,11.57,11.64,11.57,11.62,316400.0
2012-05-02 11:50:00,11.61,11.61,11.57,11.57,155400.0,11.61,11.61,11.57,11.57,155400.0
2012-05-02 11:55:00,11.57,11.58,11.56,11.57,171500.0,11.57,11.58,11.56,11.57,171500.0
2012-05-02 12:00:00,11.57,11.6,11.55,11.6,374500.0,11.57,11.6,11.55,11.6,374500.0
2012-05-02 12:05:00,11.6,11.6,11.57,11.58,197400.0,11.6,11.6,11.57,11.58,197400.0
2012-05-02 12:10:00,11.58,11.59,11.56,11.59,134400.0,11.58,11.59,11.56,11.59,134400.0
2012-05-02 12:15:00,11.59,11.64,11.59,11.64,257600.0,11.59,11.64,11.59,11.64,257600.0
2012-05-02 12:20:00,11.64,11.64,11.6,11.62,215600.0,11.64,11.64,11.6,11.62,215600.0
2012-05-02 12:25:00,11.61,11.62,11.61,11.62,70700.0,11.61,11.62,11.61,11.62,70700.0
2012-05-02 12:30:00,11.61,11.61,11.57,11.59,238700.0,11.61,11.61,11.57,11.59,238700.0
2012-05-02 12:35:00,11.59,11.6,11.55,11.59,291900.0,11.59,11.6,11.55,11.59,291900.0
2012-05-02 12:40:00,11.59,11.62,11.57,11.6,145600.0,11.59,11.62,11.57,11.6,145600.0
2012-05-02 12:45:00,11.6,11.61,11.57,11.59,135800.0,11.6,11.61,11.57,11.59,135800.0
2012-05-02 12:50:00,11.59,11.6,11.58,11.6,98000.0,11.59,11.6,11.58,11.6,98000.0
2012-05-02 12:55:00,11.6,11.6,11.58,11.6,94500.0,11.6,11.6,11.58,11.6,94500.0
2012-05-02 13:00:00,11.6,11.61,11.59,11.59,77700.0,11.6,11.61,11.59,11.59,77700.0
2012-05-02 13:05:00,11.59,11.6,11.59,11.59,63000.0,11.59,11.6,11.59,11.59,63000.0
2012-05-02 13:10:00,11.59,11.6,11.59,11.59,58100.0,11.59,11.6,11.59,11.59,58100.0
2012-05-02 13:15:00,11.6,11.61,11.58,11.59,102200.0,11.6,11.61,11.58,11.59,102200.0
2012-05-02 13:20:00,11.59,11.6,11.58,11.6,77000.0,11.59,11.6,11.58,11.6,77000.0
2012-05-02 13:25:00,11.6,11.61,11.59,11.6,154000.0,11.6,11.61,11.59,11.6,154000.0
2012-05-02 13:30:00,11.6,11.61,11.59,11.61,165200.0,11.6,11.61,11.59,11.61,165200.0
2012-05-02 13:35:00,11.61,11.62,11.6,11.61,53200.0,11.61,11.62,11.6,11.61,53200.0
2012-05-02 13:40:00,11.61,11.65,11.61,11.64,280700.0,11.61,11.65,11.61,11.64,280700.0
2012-05-02 13:45:00,11.65,11.68,11.63,11.68,170100.0,11.65,11.68,11.63,11.68,170100.0
2012-05-02 13:50:00,11.68,11.71,11.67,11.7,492800.0,11.68,11.71,11.67,11.7,492800.0
2012-05-02 13:55:00,11.7,11.71,11.64,11.67,235900.0,11.7,11.71,11.64,11.67,235900.0
2012-05-02 14:00:00,11.68,11.7,11.67,11.69,114800.0,11.68,11.7,11.67,11.69,114800.0
2012-05-02 14:05:00,11.69,11.7,11.68,11.68,78400.0,11.69,11.7,11.68,11.68,78400.0
2012-05-02 14:10:00,11.69,11.71,11.68,11.7,109200.0,11.69,11.71,11.68,11.7,109200.0
2012-05-02 14:15:00,11.7,11.71,11.7,11.7,132300.0,11.7,11.71,11.7,11.7,132300.0
2012-05-02 14:20:00,11.7,11.71,11.7,11.7,176400.0,11.7,11.71,11.7,11.7,176400.0
2012-05-02 14:25:00,11.7,11.74,11.7,11.74,189000.0,11.7,11.74,11.7,11.74,189000.0
2012-05-02 14:30:00,11.74,11.75,11.73,11.74,474600.0,11.74,11.75,11.73,11.74,474600.0
2012-05-02 14:35:00,11.74,11.75,11.73,11.74,211400.0,11.74,11.75,11.73,11.74,211400.0
2012-05-02 14:40:00,11.74,11.75,11.72,11.74,191800.0,11.74,11.75,11.72,11.74,191800.0
2012-05-02 14:45:00,11.75,11.76,11.74,11.74,102200.0,11.75,11.76,11.74,11.74,102200.0
2012-05-02 14:50:00,11.74,11.75,11.74,11.74,109900.0,11.74,11.75,11.74,11.74,109900.0
2012-05-02 14:55:00,11.74,11.74,11.72,11.74,247800.0,11.74,11.74,11.72,11.74,247800.0
2012-05-02 15:00:00,11.73,11.74,11.7,11.73,359100.0,11.73,11.74,11.7,11.73,359100.0
2012-05-02 15:05:00,11.73,11.75,11.73,11.74,219800.0,11.73,11.75,11.73,11.74,219800.0
2012-05-02 15:10:00,11.74,11.75,11.73,11.75,125300.0,11.74,11.75,11.73,11.75,125300.0
2012-05-02 15:15:00,11.75,11.77,11.74,11.74,266000.0,11.75,11.77,11.74,11.74,266000.0
2012-05-02 15:20:00,11.74,11.77,11.74,11.75,165900.0,11.74,11.77,11.74,11.75,165900.0
2012-05-02 15:25:00,11.75,11.75,11.73,11.74,297500.0,11.75,11.75,11.73,11.74,297500.0
2012-05-02 15:30:00,11.75,11.76,11.73,11.73,342300.0,11.75,11.76,11.73,11.73,342300.0
2012-05-02 15:35:00,11.73,11.75,11.73,11.75,286300.0,11.73,11.75,11.73,11.75,286300.0
2012-05-02 15:40:00,11.75,11.77,11.74,11.76,348600.0,11.75,11.77,11.74,11.76,348600.0
2012-05-02 15:45:00,11.77,11.78,11.75,11.75,416500.0,11.77,11.78,11.75,11.75,416500.0
2012-05-02 15:50:00,11.75,11.77,11.73,11.77,817600.0,11.75,11.77,11.73,11.77,817600.0
2012-05-02 15:55:00,11.77,11.77,11.74,11.75,912800.0,11.77,11.77,11.74,11.75,912800.0
2012-05-03 09:30:00,11.69,11.74,11.51,11.55,1223600.0,11.69,11.74,11.51,11.55,1223600.0
2012-05-03 09:35:00,11.56,11.6,11.55,11.58,528500.0,11.56,11.6,11.55,11.58,528500.0
2012-05-03 09:40:00,11.58,11.58,11.49,11.49,837200.0,11.58,11.58,11.49,11.49,837200.0
2012-05-03 09:45:00,11.49,11.51,11.39,11.45,1089900.0,11.49,11.51,11.39,11.45,1089900.0
2012-05-03 09:50:00,11.45,11.53,11.44,11.5,668500.0,11.45,11.53,11.44,11.5,668500.0
2012-05-03 09:55:00,11.49,11.49,11.45,11.47,375200.0,11.49,11.49,11.45,11.47,375200.0
2012-05-03 10:00:00,11.47,11.5,11.43,11.43,510300.0,11.47,11.5,11.43,11.43,510300.0
2012-05-03 10:05:00,11.44,11.45,11.39,11.4,509600.0,11.44,11.45,11.39,11.4,509600.0
2012-05-03 10:10:00,11.4,11.41,11.34,11.39,681800.0,11.4,11.41,11.34,11.39,681800.0
2012-05-03 10:15:00,11.39,11.39,11.29,11.29,1242500.0,11.39,11.39,11.29,11.29,1242500.0
2012-05-03 10:20:00,11.29,11.31,11.23,11.25,1464400.0,11.29,11.31,11.23,11.25,1464400.0
2012-05-03 10:25:00,11.25,11.26,11.22,11.23,756000.0,11.25,11.26,11.22,11.23,756000.0
2012-05-03 10:30:00,11.23,11.26,11.21,11.22,786100.0,11.23,11.26,11.21,11.22,786100.0
2012-05-03 10:35:00,11.22,11.27,11.17,11.27,1024800.0,11.22,11.27,11.17,11.27,1024800.0
2012-05-03 10:40:00,11.27,11.28,11.22,11.23,598500.0,11.27,11.28,11.22,11.23,598500.0
2012-05-03 10:45:00,11.22,11.26,11.22,11.24,496300.0,11.22,11.26,11.22,11.24,496300.0
2012-05-03 10:50:00,11.25,11.29,11.24,11.26,718200.0,11.25,11.29,11.24,11.26,718200.0
2012-05-03 10:55:00,11.26,11.3,11.25,11.29,547400.0,11.26,11.3,11.25,11.29,547400.0
2012-05-03 11:00:00,11.28,11.33,11.24,11.31,635600.0,11.28,11.33,11.24,11.31,635600.0
2012-05-03 11:05:00,11.33,11.35,11.3,11.32,460600.0,11.33,11.35,11.3,11.32,460600.0
2012-05-03 11:10:00,11.32,11.35,11.31,11.32,371700.0,11.32,11.35,11.31,11.32,371700.0
2012-05-03 11:15:00,11.32,11.34,11.27,11.28,483700.0,11.32,11.34,11.27,11.28,483700.0
2012-05-03 11:20:00,11.28,11.3,11.24,11.24,382900.0,11.28,11.3,11.24,11.24,382900.0
2012-05-03 11:25:00,11.24,11.25,11.2,11.23,639800.0,11.24,11.25,11.2,11.23,639800.0
2012-05-03 11:30:00,11.23,11.23,11.19,11.19,308700.0,11.23,11.23,11.19,11.19,308700.0
2012-05-03 11:35:00,11.19,11.21,11.19,11.2,276500.0,11.19,11.21,11.19,11.2,276500.0
2012-05-03 11:40:00,11.2,11.2,11.16,11.17,630700.0,11.2,11.2,11.16,11.17,630700.0
2012-05-03 11:45:00,11.17,11.17,11.11,11.12,945000.0,11.17,11.17,11.11,11.12,945000.0
2012-05-03 11:50:00,11.12,11.15,11.09,11.14,750400.0,11.12,11.15,11.09,11.14,750400.0
2012-05-03 11:55:00,11.13,11.13,11.07,11.07,385000.0,11.13,11.13,11.07,11.07,385000.0
2012-05-03 12:00:00,11.07,11.08,11.0,11.0,1681400.0,11.07,11.08,11.0,11.0,1681400.0
2012-05-03 12:05:00,11.01,11.01,10.92,10.97,1487500.0,11.01,11.01,10.92,10.97,1487500.0
2012-05-03 12:10:00,10.96,10.97,10.92,10.96,756000.0,10.96,10.97,10.92,10.96,756000.0
2012-05-03 12:15:00,10.97,10.97,10.88,10.88,791700.0,10.97,10.97,10.88,10.88,791700.0
2012-05-03 12:20:00,10.88,10.89,10.82,10.82,1235500.0,10.88,10.89,10.82,10.82,1235500.0
2012-05-03 12:25:00,10.82,10.88,10.81,10.87,968100.0,10.82,10.88,10.81,10.87,968100.0
2012-05-03 12:30:00,10.87,10.91,10.87,10.91,626500.0,10.87,10.91,10.87,10.91,626500.0
2012-05-03 12:35:00,10.91,10.91,10.87,10.88,380100.0,10.91,10.91,10.87,10.88,380100.0
2012-05-03 12:40:00,10.89,10.94,10.88,10.92,639100.0,10.89,10.94,10.88,10.92,639100.0
2012-05-03 12:45:00,10.92,10.98,10.92,10.98,562800.0,10.92,10.98,10.92,10.98,562800.0
2012-05-03 12:50:00,10.98,10.98,10.95,10.96,446600.0,10.98,10.98,10.95,10.96,446600.0
2012-05-03 12:55:00,10.97,10.98,10.92,10.93,654500.0,10.97,10.98,10.92,10.93,654500.0
2012-05-03 13:00:00,10.92,10.94,10.89,10.89,455700.0,10.92,10.94,10.89,10.89,455700.0
2012-05-03 13:05:00,10.89,10.91,10.89,10.9,410900.0,10.89,10.91,10.89,10.9,410900.0
2012-05-03 13:10:00,10.9,10.92,10.9,10.9,578900.0,10.9,10.92,10.9,10.9,578900.0
2012-05-03 13:15:00,10.91,10.93,10.9,10.91,368900.0,10.91,10.93,10.9,10.91,368900.0
2012-05-03 13:20:00,10.9,10.91,10.89,10.89,471100.0,10.9,10.91,10.89,10.89,471100.0
2012-05-03 13:25:00,10.89,10.9,10.86,10.86,453600.0,10.89,10.9,10.86,10.86,453600.0
2012-05-03 13:30:00,10.86,10.89,10.85,10.87,392700.0,10.86,10.89,10.85,10.87,392700.0
2012-05-03 13:35:00,10.86,10.91,10.86,10.89,270200.0,10.86,10.91,10.86,10.89,270200.0
2012-05-03 13:40:00,10.89,10.89,10.84,10.86,939400.0,10.89,10.89,10.84,10.86,939400.0
2012-05-03 13:45:00,10.87,10.9,10.82,10.83,528500.0,10.87,10.9,10.82,10.83,528500.0
2012-05-03 13:50:00,10.83,10.87,10.82,10.87,473200.0,10.83,10.87,10.82,10.87,473200.0
2012-05-03 13:55:00,10.87,10.89,10.84,10.84,435400.0,10.87,10.89,10.84,10.84,435400.0
2012-05-03 14:00:00,10.84,10.9,10.84,10.87,599900.0,10.84,10.9,10.84,10.87,599900.0
2012-05-03 14:05:00,10.87,10.9,10.86,10.9,379400.0,10.87,10.9,10.86,10.9,379400.0
2012-05-03 14:10:00,10.9,10.91,10.86,10.87,501200.0,10.9,10.91,10.86,10.87,501200.0
2012-05-03 14:15:00,10.87,10.94,10.85,10.93,589400.0,10.87,10.94,10.85,10.93,589400.0
2012-05-03 14:20:00,10.94,10.94,10.87,10.87,363300.0,10.94,10.94,10.87,10.87,363300.0
2012-05-03 14:25:00,10.87,10.91,10.86,10.89,317800.0,10.87,10.91,10.86,10.89,317800.0
2012-05-03 14:30:00,10.88,10.9,10.88,10.89,287000.0,10.88,10.9,10.88,10.89,287000.0
2012-05-03 14:35:00,10.88,10.89,10.87,10.88,407400.0,10.88,10.89,10.87,10.88,407400.0
2012-05-03 14:40:00,10.88,10.88,10.83,10.83,738500.0,10.88,10.88,10.83,10.83,738500.0
2012-05-03 14:45:00,10.83,10.84,10.79,10.81,693000.0,10.83,10.84,10.79,10.81,693000.0
2012-05-03 14:50:00,10.81,10.84,10.79,10.79,426300.0,10.81,10.84,10.79,10.79,426300.0
2012-05-03 14:55:00,10.79,10.86,10.79,10.83,653800.0,10.79,10.86,10.79,10.83,653800.0
2012-05-03 15:00:00,10.84,10.85,10.83,10.84,295400.0,10.84,10.85,10.83,10.84,295400.0
2012-05-03 15:05:00,10.84,10.86,10.84,10.85,632100.0,10.84,10.86,10.84,10.85,632100.0
2012-05-03 15:10:00,10.86,10.86,10.83,10.85,420700.0,10.86,10.86,10.83,10.85,420700.0
2012-05-03 15:15:00,10.85,10.88,10.84,10.87,595000.0,10.85,10.88,10.84,10.87,595000.0
2012-05-03 15:20:00,10.88,10.89,10.85,10.88,634900.0,10.88,10.89,10.85,10.88,634900.0
2012-05-03 15:25:00,10.89,10.91,10.87,10.88,905800.0,10.89,10.91,10.87,10.88,905800.0
2012-05-03 15:30:00,10.87,10.91,10.87,10.89,644000.0,10.87,10.91,10.87,10.89,644000.0
2012-05-03 15:35:00,10.89,10.91,10.87,10.87,497700.0,10.89,10.91,10.87,10.87,497700.0
2012-05-03 15:40:00,10.87,10.89,10.85,10.87,875000.0,10.87,10.89,10.85,10.87,875000.0
2012-05-03 15:45:00,10.87,10.88,10.86,10.88,817600.0,10.87,10.88,10.86,10.88,817600.0
2012-05-03 15:50:00,10.88,10.88,10.83,10.83,1304800.0,10.88,10.88,10.83,10.83,1304800.0
2012-05-03 15:55:00,10.84,10.87,10.83,10.85,1661100.0,10.84,10.87,10.83,10.85,1661100.0
2012-05-04 09:30:00,10.81,10.83,10.76,10.79,1376200.0,10.81,10.83,10.76,10.79,1376200.0
2012-05-04 09:35:00,10.8,10.82,10.7,10.76,1702400.0,10.8,10.82,10.7,10.76,1702400.0
2012-05-04 09:40:00,10.75,10.76,10.61,10.64,1559600.0,10.75,10.76,10.61,10.64,1559600.0
2012-05-04 09:45:00,10.64,10.69,10.64,10.68,789600.0,10.64,10.69,10.64,10.68,789600.0
2012-05-04 09:50:00,10.68,10.71,10.65,10.69,818300.0,10.68,10.71,10.65,10.69,818300.0
2012-05-04 09:55:00,10.69,10.71,10.64,10.65,707700.0,10.69,10.71,10.64,10.65,707700.0
2012-05-04 10:00:00,10.65,10.66,10.6,10.61,1150800.0,10.65,10.66,10.6,10.61,1150800.0
2012-05-04 10:05:00,10.61,10.61,10.51,10.53,1417500.0,10.61,10.61,10.51,10.53,1417500.0
2012-05-04 10:10:00,10.53,10.55,10.47,10.47,1273300.0,10.53,10.55,10.47,10.47,1273300.0
2012-05-04 10:15:00,10.48,10.49,10.43,10.44,1297800.0,10.48,10.49,10.43,10.44,1297800.0
2012-05-04 10:20:00,10.44,10.45,10.39,10.4,1633100.0,10.44,10.45,10.39,10.4,1633100.0
2012-05-04 10:25:00,10.41,10.46,10.37,10.37,1563100.0,10.41,10.46,10.37,10.37,1563100.0
2012-05-04 10:30:00,10.37,10.41,10.31,10.36,1393000.0,10.37,10.41,10.31,10.36,1393000.0
2012-05-04 10:35:00,10.35,10.38,10.3,10.36,1304800.0,10.35,10.38,10.3,10.36,1304800.0
2012-05-04 10:40:00,10.34,10.36,10.31,10.33,785400.0,10.34,10.36,10.31,10.33,785400.0
2012-05-04 10:45:00,10.32,10.35,10.3,10.33,781900.0,10.32,10.35,10.3,10.33,781900.0
2012-05-04 10:50:00,10.32,10.43,10.32,10.42,832300.0,10.32,10.43,10.32,10.42,832300.0
2012-05-04 10:55:00,10.42,10.44,10.37,10.42,1048600.0,10.42,10.44,10.37,10.42,1048600.0
2012-05-04 11:00:00,10.42,10.45,10.41,10.45,758100.0,10.42,10.45,10.41,10.45,758100.0
2012-05-04 11:05:00,10.44,10.45,10.41,10.44,399700.0,10.44,10.45,10.41,10.44,399700.0
2012-05-04 11:10:00,10.44,10.53,10.44,10.53,966000.0,10.44,10.53,10.44,10.53,966000.0
2012-05-04 11:15:00,10.52,10.54,10.49,10.51,565600.0,10.52,10.54,10.49,10.51,565600.0
2012-05-04 11:20:00,10.51,10.54,10.5,10.51,438200.0,10.51,10.54,10.5,10.51,438200.0
2012-05-04 11:25:00,10.51,10.55,10.5,10.54,485800.0,10.51,10.55,10.5,10.54,485800.0
2012-05-04 11:30:00,10.54,10.55,10.53,10.54,464100.0,10.54,10.55,10.53,10.54,464100.0
2012-05-04 11:35:00,10.54,10.61,10.53,10.54,959000.0,10.54,10.61,10.53,10.54,959000.0
2012-05-04 11:40:00,10.53,10.57,10.51,10.54,496300.0,10.53,10.57,10.51,10.54,496300.0
2012-05-04 11:45:00,10.54,10.56,10.51,10.52,452900.0,10.54,10.56,10.51,10.52,452900.0
2012-05-04 11:50:00,10.52,10.53,10.5,10.53,288400.0,10.52,10.53,10.5,10.53,288400.0
2012-05-04 11:55:00,10.52,10.55,10.48,10.49,495600.0,10.52,10.55,10.48,10.49,495600.0
2012-05-04 12:00:00,10.49,10.54,10.48,10.53,1039500.0,10.49,10.54,10.48,10.53,1039500.0
2012-05-04 12:05:00,10.53,10.57,10.51,10.53,532700.0,10.53,10.57,10.51,10.53,532700.0
2012-05-04 12:10:00,10.54,10.55,10.52,10.54,523600.0,10.54,10.55,10.52,10.54,523600.0
2012-05-04 12:15:00,10.54,10.56,10.51,10.54,280000.0,10.54,10.56,10.51,10.54,280000.0
2012-05-04 12:20:00,10.54,10.55,10.49,10.5,347900.0,10.54,10.55,10.49,10.5,347900.0
2012-05-04 12:25:00,10.51,10.52,10.45,10.46,356300.0,10.51,10.52,10.45,10.46,356300.0
2012-05-04 12:30:00,10.45,10.51,10.44,10.48,389200.0,10.45,10.51,10.44,10.48,389200.0
2012-05-04 12:35:00,10.48,10.51,10.47,10.51,160300.0,10.48,10.51,10.47,10.51,160300.0
2012-05-04 12:40:00,10.5,10.54,10.49,10.52,368200.0,10.5,10.54,10.49,10.52,368200.0
2012-05-04 12:45:00,10.54,10.54,10.51,10.52,322000.0,10.54,10.54,10.51,10.52,322000.0
2012-05-04 12:50:00,10.52,10.54,10.5,10.53,191800.0,10.52,10.54,10.5,10.53,191800.0
2012-05-04 12:55:00,10.52,10.62,10.51,10.61,830200.0,10.52,10.62,10.51,10.61,830200.0
2012-05-04 13:00:00,10.61,10.71,10.59,10.66,1239000.0,10.61,10.71,10.59,10.66,1239000.0
2012-05-04 13:05:00,10.66,10.69,10.64,10.64,567700.0,10.66,10.69,10.64,10.64,567700.0
2012-05-04 13:10:00,10.64,10.68,10.61,10.66,450100.0,10.64,10.68,10.61,10.66,450100.0
2012-05-04 13:15:00,10.66,10.7,10.65,10.7,277900.0,10.66,10.7,10.65,10.7,277900.0
2012-05-04 13:20:00,10.7,10.7,10.66,10.66,248500.0,10.7,10.7,10.66,10.66,248500.0
2012-05-04 13:25:00,10.66,10.68,10.65,10.66,321300.0,10.66,10.68,10.65,10.66,321300.0
2012-05-04 13:30:00,10.66,10.67,10.64,10.66,473200.0,10.66,10.67,10.64,10.66,473200.0
2012-05-04 13:35:00,10.65,10.67,10.64,10.67,378700.0,10.65,10.67,10.64,10.67,378700.0
2012-05-04 13:40:00,10.67,10.71,10.64,10.7,214900.0,10.67,10.71,10.64,10.7,214900.0
2012-05-04 13:45:00,10.7,10.76,10.69,10.76,864500.0,10.7,10.76,10.69,10.76,864500.0
2012-05-04 13:50:00,10.76,10.79,10.75,10.75,791700.0,10.76,10.79,10.75,10.75,791700.0
2012-05-04 13:55:00,10.76,10.85,10.76,10.84,1140300.0,10.76,10.85,10.76,10.84,1140300.0
2012-05-04 14:00:00,10.84,10.86,10.8,10.84,821100.0,10.84,10.86,10.8,10.84,821100.0
2012-05-04 14:05:00,10.84,10.91,10.8,10.89,1442700.0,10.84,10.91,10.8,10.89,1442700.0
2012-05-04 14:10:00,10.88,10.89,10.84,10.86,840000.0,10.88,10.89,10.84,10.86,840000.0
2012-05-04 14:15:00,10.85,10.87,10.82,10.87,532000.0,10.85,10.87,10.82,10.87,532000.0
2012-05-04 14:20:00,10.87,10.88,10.83,10.85,740600.0,10.87,10.88,10.83,10.85,740600.0
2012-05-04 14:25:00,10.85,10.85,10.82,10.84,514500.0,10.85,10.85,10.82,10.84,514500.0
2012-05-04 14:30:00,10.83,10.84,10.8,10.84,565600.0,10.83,10.84,10.8,10.84,565600.0
2012-05-04 14:35:00,10.84,10.84,10.71,10.73,1264200.0,10.84,10.84,10.71,10.73,1264200.0
2012-05-04 14:40:00,10.73,10.74,10.66,10.66,788900.0,10.73,10.74,10.66,10.66,788900.0
2012-05-04 14:45:00,10.67,10.72,10.66,10.69,543900.0,10.67,10.72,10.66,10.69,543900.0
2012-05-04 14:50:00,10.68,10.69,10.62,10.63,767200.0,10.68,10.69,10.62,10.63,767200.0
2012-05-04 14:55:00,10.63,10.65,10.6,10.62,784700.0,10.63,10.65,10.6,10.62,784700.0
2012-05-04 15:00:00,10.63,10.69,10.61,10.68,668500.0,10.63,10.69,10.61,10.68,668500.0
2012-05-04 15:05:00,10.68,10.69,10.61,10.62,753200.0,10.68,10.69,10.61,10.62,753200.0
2012-05-04 15:10:00,10.62,10.64,10.6,10.61,400400.0,10.62,10.64,10.6,10.61,400400.0
2012-05-04 15:15:00,10.61,10.61,10.52,10.52,931700.0,10.61,10.61,10.52,10.52,931700.0
2012-05-04 15:20:00,10.52,10.62,10.52,10.57,918400.0,10.52,10.62,10.52,10.57,918400.0
2012-05-04 15:25:00,10.56,10.58,10.52,10.54,456400.0,10.56,10.58,10.52,10.54,456400.0
2012-05-04 15:30:00,10.53,10.55,10.47,10.49,1229200.0,10.53,10.55,10.47,10.49,1229200.0
2012-05-04 15:35:00,10.49,10.5,10.46,10.47,924000.0,10.49,10.5,10.46,10.47,924000.0
2012-05-04 15:40:00,10.47,10.48,10.45,10.48,942900.0,10.47,10.48,10.45,10.48,942900.0
2012-05-04 15:45:00,10.48,10.49,10.45,10.46,1164100.0,10.48,10.49,10.45,10.46,1164100.0
2012-05-04 15:50:00,10.46,10.49,10.46,10.46,1265600.0,10.46,10.49,10.46,10.46,1265600.0
2012-05-04 15:55:00,10.46,10.49,10.43,10.45,2186100.0,10.46,10.49,10.43,10.45,2186100.0
2012-05-07 09:30:00,10.36,10.44,10.33,10.43,633500.0,10.36,10.44,10.33,10.43,633500.0
2012-05-07 09:35:00,10.44,10.52,10.43,10.52,839300.0,10.44,10.52,10.43,10.52,839300.0
2012-05-07 09:40:00,10.51,10.65,10.48,10.62,1263500.0,10.51,10.65,10.48,10.62,1263500.0
2012-05-07 09:45:00,10.62,10.66,10.53,10.66,870100.0,10.62,10.66,10.53,10.66,870100.0
2012-05-07 09:50:00,10.65,10.7,10.61,10.7,966700.0,10.65,10.7,10.61,10.7,966700.0
2012-05-07 09:55:00,10.7,10.7,10.6,10.67,922600.0,10.7,10.7,10.6,10.67,922600.0
2012-05-07 10:00:00,10.68,10.8,10.67,10.75,1176700.0,10.68,10.8,10.67,10.75,1176700.0
2012-05-07 10:05:00,10.75,10.79,10.72,10.77,801500.0,10.75,10.79,10.72,10.77,801500.0
2012-05-07 10:10:00,10.77,10.78,10.74,10.78,634900.0,10.77,10.78,10.74,10.78,634900.0
2012-05-07 10:15:00,10.77,10.78,10.67,10.69,994000.0,10.77,10.78,10.67,10.69,994000.0
2012-05-07 10:20:00,10.7,10.7,10.63,10.64,576800.0,10.7,10.7,10.63,10.64,576800.0
2012-05-07 10:25:00,10.64,10.64,10.52,10.52,807800.0,10.64,10.64,10.52,10.52,807800.0
2012-05-07 10:30:00,10.53,10.57,10.52,10.55,463400.0,10.53,10.57,10.52,10.55,463400.0
2012-05-07 10:35:00,10.55,10.55,10.46,10.47,543200.0,10.55,10.55,10.46,10.47,543200.0
2012-05-07 10:40:00,10.48,10.5,10.46,10.48,368200.0,10.48,10.5,10.46,10.48,368200.0
2012-05-07 10:45:00,10.48,10.56,10.47,10.55,548800.0,10.48,10.56,10.47,10.55,548800.0
2012-05-07 10:50:00,10.54,10.56,10.48,10.52,628600.0,10.54,10.56,10.48,10.52,628600.0
2012-05-07 10:55:00,10.52,10.53,10.47,10.48,515900.0,10.52,10.53,10.47,10.48,515900.0
2012-05-07 11:00:00,10.48,10.5,10.42,10.44,639800.0,10.48,10.5,10.42,10.44,639800.0
2012-05-07 11:05:00,10.43,10.47,10.42,10.47,502600.0,10.43,10.47,10.42,10.47,502600.0
2012-05-07 11:10:00,10.47,10.49,10.45,10.48,196700.0,10.47,10.49,10.45,10.48,196700.0
2012-05-07 11:15:00,10.48,10.49,10.46,10.47,174300.0,10.48,10.49,10.46,10.47,174300.0
2012-05-07 11:20:00,10.46,10.49,10.44,10.45,292600.0,10.46,10.49,10.44,10.45,292600.0
2012-05-07 11:25:00,10.44,10.47,10.42,10.46,158900.0,10.44,10.47,10.42,10.46,158900.0
2012-05-07 11:30:00,10.47,10.5,10.46,10.49,303100.0,10.47,10.5,10.46,10.49,303100.0
2012-05-07 11:35:00,10.48,10.48,10.43,10.46,368200.0,10.48,10.48,10.43,10.46,368200.0
2012-05-07 11:40:00,10.47,10.48,10.46,10.47,187600.0,10.47,10.48,10.46,10.47,187600.0
2012-05-07 11:45:00,10.47,10.48,10.45,10.45,154700.0,10.47,10.48,10.45,10.45,154700.0
2012-05-07 11:50:00,10.46,10.47,10.43,10.45,200200.0,10.46,10.47,10.43,10.45,200200.0
2012-05-07 11:55:00,10.46,10.49,10.46,10.49,179900.0,10.46,10.49,10.46,10.49,179900.0
2012-05-07 12:00:00,10.48,10.49,10.46,10.48,93800.0,10.48,10.49,10.46,10.48,93800.0
2012-05-07 12:05:00,10.48,10.52,10.48,10.51,382200.0,10.48,10.52,10.48,10.51,382200.0
2012-05-07 12:10:00,10.51,10.53,10.5,10.51,166600.0,10.51,10.53,10.5,10.51,166600.0
2012-05-07 12:15:00,10.51,10.52,10.49,10.51,161000.0,10.51,10.52,10.49,10.51,161000.0
2012-05-07 12:20:00,10.51,10.55,10.5,10.54,217700.0,10.51,10.55,10.5,10.54,217700.0
2012-05-07 12:25:00,10.54,10.6,10.54,10.58,403900.0,10.54,10.6,10.54,10.58,403900.0
2012-05-07 12:30:00,10.59,10.65,10.58,10.64,416500.0,10.59,10.65,10.58,10.64,416500.0
2012-05-07 12:35:00,10.64,10.64,10.59,10.6,464100.0,10.64,10.64,10.59,10.6,464100.0
2012-05-07 12:40:00,10.6,10.65,10.6,10.64,279300.0,10.6,10.65,10.6,10.64,279300.0
2012-05-07 12:45:00,10.65,10.68,10.64,10.68,162400.0,10.65,10.68,10.64,10.68,162400.0
2012-05-07 12:50:00,10.68,10.68,10.64,10.65,215600.0,10.68,10.68,10.64,10.65,215600.0
2012-05-07 12:55:00,10.64,10.66,10.63,10.66,139300.0,10.64,10.66,10.63,10.66,139300.0
2012-05-07 13:00:00,10.66,10.66,10.63,10.65,177100.0,10.66,10.66,10.63,10.65,177100.0
2012-05-07 13:05:00,10.65,10.65,10.6,10.61,318500.0,10.65,10.65,10.6,10.61,318500.0
2012-05-07 13:10:00,10.61,10.63,10.59,10.62,274400.0,10.61,10.63,10.59,10.62,274400.0
2012-05-07 13:15:00,10.61,10.64,10.61,10.64,135800.0,10.61,10.64,10.61,10.64,135800.0
2012-05-07 13:20:00,10.64,10.66,10.63,10.63,137900.0,10.64,10.66,10.63,10.63,137900.0
2012-05-07 13:25:00,10.64,10.64,10.59,10.59,259000.0,10.64,10.64,10.59,10.59,259000.0
2012-05-07 13:30:00,10.59,10.61,10.59,10.6,101500.0,10.59,10.61,10.59,10.6,101500.0
2012-05-07 13:35:00,10.59,10.61,10.58,10.59,181300.0,10.59,10.61,10.58,10.59,181300.0
2012-05-07 13:40:00,10.6,10.6,10.57,10.59,218400.0,10.6,10.6,10.57,10.59,218400.0
2012-05-07 13:45:00,10.59,10.61,10.58,10.59,124600.0,10.59,10.61,10.58,10.59,124600.0
2012-05-07 13:50:00,10.59,10.63,10.58,10.62,183400.0,10.59,10.63,10.58,10.62,183400.0
2012-05-07 13:55:00,10.62,10.63,10.59,10.59,177100.0,10.62,10.63,10.59,10.59,177100.0
2012-05-07 14:00:00,10.6,10.63,10.59,10.59,118300.0,10.6,10.63,10.59,10.59,118300.0
2012-05-07 14:05:00,10.59,10.59,10.56,10.56,242200.0,10.59,10.59,10.56,10.56,242200.0
2012-05-07 14:10:00,10.56,10.57,10.52,10.54,361200.0,10.56,10.57,10.52,10.54,361200.0
2012-05-07 14:15:00,10.53,10.54,10.5,10.51,212800.0,10.53,10.54,10.5,10.51,212800.0
2012-05-07 14:20:00,10.51,10.54,10.51,10.52,168000.0,10.51,10.54,10.51,10.52,168000.0
2012-05-07 14:25:00,10.52,10.52,10.49,10.49,181300.0,10.52,10.52,10.49,10.49,181300.0
2012-05-07 14:30:00,10.49,10.52,10.49,10.5,170800.0,10.49,10.52,10.49,10.5,170800.0
2012-05-07 14:35:00,10.5,10.51,10.49,10.5,105700.0,10.5,10.51,10.49,10.5,105700.0
2012-05-07 14:40:00,10.51,10.52,10.5,10.51,134400.0,10.51,10.52,10.5,10.51,134400.0
2012-05-07 14:45:00,10.52,10.52,10.5,10.51,116900.0,10.52,10.52,10.5,10.51,116900.0
2012-05-07 14:50:00,10.51,10.51,10.49,10.5,96600.0,10.51,10.51,10.49,10.5,96600.0
2012-05-07 14:55:00,10.5,10.5,10.48,10.48,109900.0,10.5,10.5,10.48,10.48,109900.0
2012-05-07 15:00:00,10.48,10.52,10.48,10.5,116900.0,10.48,10.52,10.48,10.5,116900.0
2012-05-07 15:05:00,10.5,10.5,10.49,10.49,116200.0,10.5,10.5,10.49,10.49,116200.0
2012-05-07 15:10:00,10.49,10.52,10.49,10.52,135100.0,10.49,10.52,10.49,10.52,135100.0
2012-05-07 15:15:00,10.51,10.54,10.49,10.53,278600.0,10.51,10.54,10.49,10.53,278600.0
2012-05-07 15:20:00,10.53,10.53,10.51,10.51,166600.0,10.53,10.53,10.51,10.51,166600.0
2012-05-07 15:25:00,10.51,10.52,10.5,10.51,126000.0,10.51,10.52,10.5,10.51,126000.0
2012-05-07 15:30:00,10.5,10.51,10.49,10.51,175700.0,10.5,10.51,10.49,10.51,175700.0
2012-05-07 15:35:00,10.52,10.53,10.5,10.53,248500.0,10.52,10.53,10.5,10.53,248500.0
2012-05-07 15:40:00,10.52,10.53,10.5,10.52,254100.0,10.52,10.53,10.5,10.52,254100.0
2012-05-07 15:45:00,10.52,10.55,10.5,10.52,351400.0,10.52,10.55,10.5,10.52,351400.0
2012-05-07 15:50:00,10.52,10.52,10.49,10.49,448700.0,10.52,10.52,10.49,10.49,448700.0
2012-05-07 15:55:00,10.49,10.5,10.49,10.5,716800.0,10.49,10.5,10.49,10.5,716800.0
2012-05-08 09:30:00,10.44,10.47,10.36,10.36,654500.0,10.44,10.47,10.36,10.36,654500.0
2012-05-08 09:35:00,10.37,10.37,10.22,10.23,852600.0,10.37,10.37,10.22,10.23,852600.0
2012-05-08 09:40:00,10.23,10.32,10.22,10.25,581700.0,10.23,10.32,10.22,10.25,581700.0
2012-05-08 09:45:00,10.24,10.32,10.21,10.22,873600.0,10.24,10.32,10.21,10.22,873600.0
2012-05-08 09:50:00,10.22,10.25,10.22,10.24,400400.0,10.22,10.25,10.22,10.24,400400.0
2012-05-08 09:55:00,10.24,10.29,10.19,10.2,788900.0,10.24,10.29,10.19,10.2,788900.0
2012-05-08 10:00:00,10.2,10.21,10.12,10.14,768600.0,10.2,10.21,10.12,10.14,768600.0
2012-05-08 10:05:00,10.14,10.18,10.08,10.09,737800.0,10.14,10.18,10.08,10.09,737800.0
2012-05-08 10:10:00,10.09,10.2,10.09,10.2,599900.0,10.09,10.2,10.09,10.2,599900.0
2012-05-08 10:15:00,10.19,10.25,10.14,10.24,709800.0,10.19,10.25,10.14,10.24,709800.0
2012-05-08 10:20:00,10.24,10.24,10.16,10.22,381500.0,10.24,10.24,10.16,10.22,381500.0
2012-05-08 10:25:00,10.22,10.23,10.2,10.22,265300.0,10.22,10.23,10.2,10.22,265300.0
2012-05-08 10:30:00,10.21,10.21,10.15,10.15,603400.0,10.21,10.21,10.15,10.15,603400.0
2012-05-08 10:35:00,10.15,10.16,10.1,10.16,696500.0,10.15,10.16,10.1,10.16,696500.0
2012-05-08 10:40:00,10.16,10.18,10.14,10.17,381500.0,10.16,10.18,10.14,10.17,381500.0
2012-05-08 10:45:00,10.18,10.18,10.13,10.14,448000.0,10.18,10.18,10.13,10.14,448000.0
2012-05-08 10:50:00,10.14,10.16,10.12,10.15,585900.0,10.14,10.16,10.12,10.15,585900.0
2012-05-08 10:55:00,10.15,10.2,10.13,10.2,447300.0,10.15,10.2,10.13,10.2,447300.0
2012-05-08 11:00:00,10.2,10.21,10.17,10.21,548100.0,10.2,10.21,10.17,10.21,548100.0
2012-05-08 11:05:00,10.21,10.23,10.19,10.23,373100.0,10.21,10.23,10.19,10.23,373100.0
2012-05-08 11:10:00,10.22,10.25,10.21,10.22,469700.0,10.22,10.25,10.21,10.22,469700.0
2012-05-08 11:15:00,10.21,10.23,10.19,10.22,375900.0,10.21,10.23,10.19,10.22,375900.0
2012-05-08 11:20:00,10.22,10.23,10.18,10.21,339500.0,10.22,10.23,10.18,10.21,339500.0
2012-05-08 11:25:00,10.21,10.28,10.21,10.27,441700.0,10.21,10.28,10.21,10.27,441700.0
2012-05-08 11:30:00,10.26,10.29,10.24,10.25,471800.0,10.26,10.29,10.24,10.25,471800.0
2012-05-08 11:35:00,10.26,10.39,10.25,10.38,661500.0,10.26,10.39,10.25,10.38,661500.0
2012-05-08 11:40:00,10.38,10.41,10.34,10.37,647500.0,10.38,10.41,10.34,10.37,647500.0
2012-05-08 11:45:00,10.37,10.4,10.34,10.38,373800.0,10.37,10.4,10.34,10.38,373800.0
2012-05-08 11:50:00,10.37,10.46,10.37,10.42,436100.0,10.37,10.46,10.37,10.42,436100.0
2012-05-08 11:55:00,10.42,10.43,10.39,10.41,330400.0,10.42,10.43,10.39,10.41,330400.0
2012-05-08 12:00:00,10.4,10.41,10.31,10.32,207900.0,10.4,10.41,10.31,10.32,207900.0
2012-05-08 12:05:00,10.31,10.35,10.29,10.33,352100.0,10.31,10.35,10.29,10.33,352100.0
2012-05-08 12:10:00,10.33,10.35,10.3,10.3,305900.0,10.33,10.35,10.3,10.3,305900.0
2012-05-08 12:15:00,10.31,10.31,10.29,10.29,220500.0,10.31,10.31,10.29,10.29,220500.0
2012-05-08 12:20:00,10.29,10.29,10.29,10.29,157500.0,10.29,10.29,10.29,10.29,157500.0
2012-05-08 12:25:00,10.29,10.34,10.29,10.31,298900.0,10.29,10.34,10.29,10.31,298900.0
2012-05-08 12:30:00,10.31,10.31,10.29,10.29,135100.0,10.31,10.31,10.29,10.29,135100.0
2012-05-08 12:35:00,10.3,10.38,10.3,10.37,289100.0,10.3,10.38,10.3,10.37,289100.0
2012-05-08 12:40:00,10.36,10.42,10.34,10.4,237300.0,10.36,10.42,10.34,10.4,237300.0
2012-05-08 12:45:00,10.4,10.41,10.39,10.4,198100.0,10.4,10.41,10.39,10.4,198100.0
2012-05-08 12:50:00,10.4,10.4,10.36,10.37,133000.0,10.4,10.4,10.36,10.37,133000.0
2012-05-08 12:55:00,10.36,10.37,10.33,10.33,98700.0,10.36,10.37,10.33,10.33,98700.0
2012-05-08 13:00:00,10.33,10.36,10.32,10.36,88900.0,10.33,10.36,10.32,10.36,88900.0
2012-05-08 13:05:00,10.36,10.37,10.32,10.32,252700.0,10.36,10.37,10.32,10.32,252700.0
2012-05-08 13:10:00,10.33,10.33,10.29,10.31,191800.0,10.33,10.33,10.29,10.31,191800.0
2012-05-08 13:15:00,10.3,10.34,10.3,10.32,165200.0,10.3,10.34,10.3,10.32,165200.0
2012-05-08 13:20:00,10.33,10.33,10.3,10.3,186900.0,10.33,10.33,10.3,10.3,186900.0
2012-05-08 13:25:00,10.31,10.36,10.3,10.36,142800.0,10.31,10.36,10.3,10.36,142800.0
2012-05-08 13:30:00,10.37,10.39,10.36,10.38,124600.0,10.37,10.39,10.36,10.38,124600.0
2012-05-08 13:35:00,10.38,10.39,10.36,10.37,147700.0,10.38,10.39,10.36,10.37,147700.0
2012-05-08 13:40:00,10.37,10.39,10.36,10.39,65800.0,10.37,10.39,10.36,10.39,65800.0
2012-05-08 13:45:00,10.38,10.39,10.36,10.37,135800.0,10.38,10.39,10.36,10.37,135800.0
2012-05-08 13:50:00,10.38,10.38,10.34,10.36,156100.0,10.38,10.38,10.34,10.36,156100.0
2012-05-08 13:55:00,10.35,10.37,10.34,10.37,132300.0,10.35,10.37,10.34,10.37,132300.0
2012-05-08 14:00:00,10.38,10.38,10.35,10.36,63700.0,10.38,10.38,10.35,10.36,63700.0
2012-05-08 14:05:00,10.35,10.37,10.34,10.36,70700.0,10.35,10.37,10.34,10.36,70700.0
2012-05-08 14:10:00,10.36,10.36,10.33,10.33,110600.0,10.36,10.36,10.33,10.33,110600.0
2012-05-08 14:15:00,10.34,10.34,10.32,10.32,112700.0,10.34,10.34,10.32,10.32,112700.0
2012-05-08 14:20:00,10.32,10.33,10.31,10.31,177100.0,10.32,10.33,10.31,10.31,177100.0
2012-05-08 14:25:00,10.31,10.34,10.31,10.34,205800.0,10.31,10.34,10.31,10.34,205800.0
2012-05-08 14:30:00,10.34,10.35,10.31,10.33,162400.0,10.34,10.35,10.31,10.33,162400.0
2012-05-08 14:35:00,10.33,10.34,10.31,10.33,158900.0,10.33,10.34,10.31,10.33,158900.0
2012-05-08 14:40:00,10.33,10.35,10.31,10.31,121800.0,10.33,10.35,10.31,10.31,121800.0
2012-05-08 14:45:00,10.31,10.36,10.31,10.35,194600.0,10.31,10.36,10.31,10.35,194600.0
2012-05-08 14:50:00,10.35,10.37,10.34,10.35,174300.0,10.35,10.37,10.34,10.35,174300.0
2012-05-08 14:55:00,10.36,10.37,10.34,10.35,173600.0,10.36,10.37,10.34,10.35,173600.0
2012-05-08 15:00:00,10.35,10.42,10.34,10.42,240100.0,10.35,10.42,10.34,10.42,240100.0
2012-05-08 15:05:00,10.42,10.47,10.38,10.38,490000.0,10.42,10.47,10.38,10.38,490000.0
2012-05-08 15:10:00,10.39,10.46,10.39,10.43,343000.0,10.39,10.46,10.39,10.43,343000.0
2012-05-08 15:15:00,10.43,10.46,10.39,10.44,350700.0,10.43,10.46,10.39,10.44,350700.0
2012-05-08 15:20:00,10.44,10.45,10.4,10.41,189000.0,10.44,10.45,10.4,10.41,189000.0
2012-05-08 15:25:00,10.41,10.45,10.4,10.44,222600.0,10.41,10.45,10.4,10.44,222600.0
2012-05-08 15:30:00,10.44,10.44,10.39,10.4,176400.0,10.44,10.44,10.39,10.4,176400.0
2012-05-08 15:35:00,10.4,10.43,10.39,10.4,372400.0,10.4,10.43,10.39,10.4,372400.0
2012-05-08 15:40:00,10.41,10.43,10.39,10.4,259700.0,10.41,10.43,10.39,10.4,259700.0
2012-05-08 15:45:00,10.4,10.41,10.37,10.38,252000.0,10.4,10.41,10.37,10.38,252000.0
2012-05-08 15:50:00,10.38,10.41,10.38,10.4,380800.0,10.38,10.41,10.38,10.4,380800.0
2012-05-08 15:55:00,10.41,10.41,10.39,10.4,650300.0,10.41,10.41,10.39,10.4,650300.0
2012-05-09 09:30:00,10.3,10.34,10.19,10.32,756000.0,10.3,10.34,10.19,10.32,756000.0
2012-05-09 09:35:00,10.3,10.33,10.24,10.3,296100.0,10.3,10.33,10.24,10.3,296100.0
2012-05-09 09:40:00,10.29,10.41,10.27,10.41,595000.0,10.29,10.41,10.27,10.41,595000.0
2012-05-09 09:45:00,10.41,10.52,10.39,10.46,927500.0,10.41,10.52,10.39,10.46,927500.0
2012-05-09 09:50:00,10.46,10.46,10.37,10.37,389900.0,10.46,10.46,10.37,10.37,389900.0
2012-05-09 09:55:00,10.37,10.41,10.32,10.4,531300.0,10.37,10.41,10.32,10.4,531300.0
2012-05-09 10:00:00,10.4,10.41,10.29,10.36,385700.0,10.4,10.41,10.29,10.36,385700.0
2012-05-09 10:05:00,10.36,10.4,10.33,10.33,308700.0,10.36,10.4,10.33,10.33,308700.0
2012-05-09 10:10:00,10.35,10.38,10.35,10.37,126700.0,10.35,10.38,10.35,10.37,126700.0
2012-05-09 10:15:00,10.37,10.37,10.3,10.32,191800.0,10.37,10.37,10.3,10.32,191800.0
2012-05-09 10:20:00,10.33,10.33,10.27,10.31,290500.0,10.33,10.33,10.27,10.31,290500.0
2012-05-09 10:25:00,10.31,10.31,10.27,10.29,140700.0,10.31,10.31,10.27,10.29,140700.0
2012-05-09 10:30:00,10.29,10.36,10.28,10.34,410900.0,10.29,10.36,10.28,10.34,410900.0
2012-05-09 10:35:00,10.35,10.37,10.3,10.35,273000.0,10.35,10.37,10.3,10.35,273000.0
2012-05-09 10:40:00,10.35,10.38,10.34,10.38,303100.0,10.35,10.38,10.34,10.38,303100.0
2012-05-09 10:45:00,10.38,10.4,10.36,10.36,242200.0,10.38,10.4,10.36,10.36,242200.0
2012-05-09 10:50:00,10.36,10.37,10.32,10.35,263900.0,10.36,10.37,10.32,10.35,263900.0
2012-05-09 10:55:00,10.34,10.38,10.34,10.37,275100.0,10.34,10.38,10.34,10.37,275100.0
2012-05-09 11:00:00,10.37,10.41,10.33,10.39,214200.0,10.37,10.41,10.33,10.39,214200.0
2012-05-09 11:05:00,10.39,10.41,10.38,10.4,325500.0,10.39,10.41,10.38,10.4,325500.0
2012-05-09 11:10:00,10.39,10.46,10.38,10.45,392700.0,10.39,10.46,10.38,10.45,392700.0
2012-05-09 11:15:00,10.46,10.48,10.46,10.48,501200.0,10.46,10.48,10.46,10.48,501200.0
2012-05-09 11:20:00,10.48,10.54,10.47,10.54,527800.0,10.48,10.54,10.47,10.54,527800.0
2012-05-09 11:25:00,10.54,10.54,10.5,10.5,390600.0,10.54,10.54,10.5,10.5,390600.0
2012-05-09 11:30:00,10.51,10.54,10.5,10.54,449400.0,10.51,10.54,10.5,10.54,449400.0
2012-05-09 11:35:00,10.54,10.58,10.53,10.58,498400.0,10.54,10.58,10.53,10.58,498400.0
2012-05-09 11:40:00,10.58,10.61,10.57,10.6,410200.0,10.58,10.61,10.57,10.6,410200.0
2012-05-09 11:45:00,10.6,10.63,10.59,10.61,419300.0,10.6,10.63,10.59,10.61,419300.0
2012-05-09 11:50:00,10.61,10.67,10.6,10.67,260400.0,10.61,10.67,10.6,10.67,260400.0
2012-05-09 11:55:00,10.67,10.68,10.59,10.61,466900.0,10.67,10.68,10.59,10.61,466900.0
2012-05-09 12:00:00,10.6,10.61,10.55,10.6,604800.0,10.6,10.61,10.55,10.6,604800.0
2012-05-09 12:05:00,10.6,10.61,10.58,10.6,326200.0,10.6,10.61,10.58,10.6,326200.0
2012-05-09 12:10:00,10.6,10.66,10.59,10.64,380800.0,10.6,10.66,10.59,10.64,380800.0
2012-05-09 12:15:00,10.64,10.67,10.63,10.67,355600.0,10.64,10.67,10.63,10.67,355600.0
2012-05-09 12:20:00,10.67,10.7,10.64,10.65,522900.0,10.67,10.7,10.64,10.65,522900.0
2012-05-09 12:25:00,10.63,10.68,10.63,10.65,380100.0,10.63,10.68,10.63,10.65,380100.0
2012-05-09 12:30:00,10.66,10.66,10.59,10.6,328300.0,10.66,10.66,10.59,10.6,328300.0
2012-05-09 12:35:00,10.61,10.62,10.56,10.57,267400.0,10.61,10.62,10.56,10.57,267400.0
2012-05-09 12:40:00,10.57,10.58,10.54,10.54,201600.0,10.57,10.58,10.54,10.54,201600.0
2012-05-09 12:45:00,10.54,10.55,10.51,10.53,335300.0,10.54,10.55,10.51,10.53,335300.0
2012-05-09 12:50:00,10.53,10.55,10.52,10.54,147000.0,10.53,10.55,10.52,10.54,147000.0
2012-05-09 12:55:00,10.54,10.55,10.52,10.53,109900.0,10.54,10.55,10.52,10.53,109900.0
2012-05-09 13:00:00,10.53,10.58,10.53,10.58,144200.0,10.53,10.58,10.53,10.58,144200.0
2012-05-09 13:05:00,10.58,10.59,10.52,10.55,120400.0,10.58,10.59,10.52,10.55,120400.0
2012-05-09 13:10:00,10.56,10.57,10.52,10.53,113400.0,10.56,10.57,10.52,10.53,113400.0
2012-05-09 13:15:00,10.53,10.54,10.49,10.49,191100.0,10.53,10.54,10.49,10.49,191100.0
2012-05-09 13:20:00,10.5,10.54,10.49,10.52,263900.0,10.5,10.54,10.49,10.52,263900.0
2012-05-09 13:25:00,10.52,10.57,10.51,10.55,290500.0,10.52,10.57,10.51,10.55,290500.0
2012-05-09 13:30:00,10.56,10.62,10.56,10.61,394100.0,10.56,10.62,10.56,10.61,394100.0
2012-05-09 13:35:00,10.61,10.63,10.58,10.62,443800.0,10.61,10.63,10.58,10.62,443800.0
2012-05-09 13:40:00,10.63,10.64,10.61,10.62,207900.0,10.63,10.64,10.61,10.62,207900.0
2012-05-09 13:45:00,10.62,10.65,10.62,10.63,130200.0,10.62,10.65,10.62,10.63,130200.0
2012-05-09 13:50:00,10.63,10.63,10.59,10.61,107100.0,10.63,10.63,10.59,10.61,107100.0
2012-05-09 13:55:00,10.62,10.62,10.58,10.61,238700.0,10.62,10.62,10.58,10.61,238700.0
2012-05-09 14:00:00,10.61,10.62,10.6,10.61,115500.0,10.61,10.62,10.6,10.61,115500.0
2012-05-09 14:05:00,10.61,10.61,10.57,10.58,184100.0,10.61,10.61,10.57,10.58,184100.0
2012-05-09 14:10:00,10.59,10.63,10.59,10.63,217700.0,10.59,10.63,10.59,10.63,217700.0
2012-05-09 14:15:00,10.63,10.64,10.59,10.6,292600.0,10.63,10.64,10.59,10.6,292600.0
2012-05-09 14:20:00,10.6,10.63,10.6,10.62,90300.0,10.6,10.63,10.6,10.62,90300.0
2012-05-09 14:25:00,10.63,10.67,10.61,10.66,407400.0,10.63,10.67,10.61,10.66,407400.0
2012-05-09 14:30:00,10.66,10.67,10.63,10.65,299600.0,10.66,10.67,10.63,10.65,299600.0
2012-05-09 14:35:00,10.66,10.7,10.64,10.65,380100.0,10.66,10.7,10.64,10.65,380100.0
2012-05-09 14:40:00,10.66,10.67,10.64,10.64,230300.0,10.66,10.67,10.64,10.64,230300.0
2012-05-09 14:45:00,10.64,10.64,10.61,10.62,237300.0,10.64,10.64,10.61,10.62,237300.0
2012-05-09 14:50:00,10.62,10.66,10.61,10.64,132300.0,10.62,10.66,10.61,10.64,132300.0
2012-05-09 14:55:00,10.64,10.65,10.63,10.63,77000.0,10.64,10.65,10.63,10.63,77000.0
2012-05-09 15:00:00,10.63,10.64,10.59,10.59,284900.0,10.63,10.64,10.59,10.59,284900.0
2012-05-09 15:05:00,10.59,10.61,10.58,10.59,209300.0,10.59,10.61,10.58,10.59,209300.0
2012-05-09 15:10:00,10.59,10.59,10.57,10.58,176400.0,10.59,10.59,10.57,10.58,176400.0
2012-05-09 15:15:00,10.58,10.62,10.57,10.6,249200.0,10.58,10.62,10.57,10.6,249200.0
2012-05-09 15:20:00,10.6,10.63,10.58,10.62,297500.0,10.6,10.63,10.58,10.62,297500.0
2012-05-09 15:25:00,10.62,10.63,10.59,10.59,183400.0,10.62,10.63,10.59,10.59,183400.0
2012-05-09 15:30:00,10.59,10.61,10.58,10.61,149100.0,10.59,10.61,10.58,10.61,149100.0
2012-05-09 15:35:00,10.6,10.63,10.59,10.62,227500.0,10.6,10.63,10.59,10.62,227500.0
2012-05-09 15:40:00,10.62,10.66,10.6,10.64,432600.0,10.62,10.66,10.6,10.64,432600.0
2012-05-09 15:45:00,10.64,10.67,10.62,10.66,410200.0,10.64,10.67,10.62,10.66,410200.0
2012-05-09 15:50:00,10.65,10.65,10.61,10.62,411600.0,10.65,10.65,10.61,10.62,411600.0
2012-05-09 15:55:00,10.63,10.63,10.61,10.62,808500.0,10.63,10.63,10.61,10.62,808500.0
2012-05-10 09:30:00,10.69,10.71,10.37,10.37,1266300.0,10.69,10.71,10.37,10.37,1266300.0
2012-05-10 09:35:00,10.39,10.52,10.37,10.49,964600.0,10.39,10.52,10.37,10.49,964600.0
2012-05-10 09:40:00,10.49,10.49,10.41,10.42,695800.0,10.49,10.49,10.41,10.42,695800.0
2012-05-10 09:45:00,10.41,10.48,10.41,10.47,443800.0,10.41,10.48,10.41,10.47,443800.0
2012-05-10 09:50:00,10.47,10.48,10.38,10.45,666400.0,10.47,10.48,10.38,10.45,666400.0
2012-05-10 09:55:00,10.45,10.5,10.42,10.43,726600.0,10.45,10.5,10.42,10.43,726600.0
2012-05-10 10:00:00,10.41,10.46,10.4,10.44,879900.0,10.41,10.46,10.4,10.44,879900.0
2012-05-10 10:05:00,10.44,10.46,10.43,10.45,391300.0,10.44,10.46,10.43,10.45,391300.0
2012-05-10 10:10:00,10.45,10.46,10.43,10.45,324100.0,10.45,10.46,10.43,10.45,324100.0
2012-05-10 10:15:00,10.44,10.48,10.42,10.42,396900.0,10.44,10.48,10.42,10.42,396900.0
2012-05-10 10:20:00,10.42,10.43,10.39,10.4,432600.0,10.42,10.43,10.39,10.4,432600.0
2012-05-10 10:25:00,10.41,10.42,10.38,10.39,406000.0,10.41,10.42,10.38,10.39,406000.0
2012-05-10 10:30:00,10.39,10.43,10.36,10.4,756700.0,10.39,10.43,10.36,10.4,756700.0
2012-05-10 10:35:00,10.4,10.41,10.38,10.4,371700.0,10.4,10.41,10.38,10.4,371700.0
2012-05-10 10:40:00,10.4,10.41,10.39,10.39,195300.0,10.4,10.41,10.39,10.39,195300.0
2012-05-10 10:45:00,10.39,10.41,10.34,10.36,424900.0,10.39,10.41,10.34,10.36,424900.0
2012-05-10 10:50:00,10.35,10.35,10.33,10.33,395500.0,10.35,10.35,10.33,10.33,395500.0
2012-05-10 10:55:00,10.33,10.34,10.32,10.33,461300.0,10.33,10.34,10.32,10.33,461300.0
2012-05-10 11:00:00,10.33,10.36,10.31,10.33,566300.0,10.33,10.36,10.31,10.33,566300.0
2012-05-10 11:05:00,10.34,10.35,10.3,10.3,541100.0,10.34,10.35,10.3,10.3,541100.0
2012-05-10 11:10:00,10.3,10.32,10.3,10.32,336000.0,10.3,10.32,10.3,10.32,336000.0
2012-05-10 11:15:00,10.33,10.36,10.31,10.33,431200.0,10.33,10.36,10.31,10.33,431200.0
2012-05-10 11:20:00,10.33,10.36,10.33,10.35,318500.0,10.33,10.36,10.33,10.35,318500.0
2012-05-10 11:25:00,10.36,10.4,10.34,10.4,337400.0,10.36,10.4,10.34,10.4,337400.0
2012-05-10 11:30:00,10.4,10.4,10.34,10.35,408100.0,10.4,10.4,10.34,10.35,408100.0
2012-05-10 11:35:00,10.34,10.36,10.33,10.35,280000.0,10.34,10.36,10.33,10.35,280000.0
2012-05-10 11:40:00,10.34,10.36,10.33,10.34,294700.0,10.34,10.36,10.33,10.34,294700.0
2012-05-10 11:45:00,10.34,10.36,10.34,10.35,252000.0,10.34,10.36,10.34,10.35,252000.0
2012-05-10 11:50:00,10.35,10.36,10.33,10.34,176400.0,10.35,10.36,10.33,10.34,176400.0
2012-05-10 11:55:00,10.34,10.35,10.33,10.34,69300.0,10.34,10.35,10.33,10.34,69300.0
2012-05-10 12:00:00,10.34,10.35,10.33,10.35,238700.0,10.34,10.35,10.33,10.35,238700.0
2012-05-10 12:05:00,10.35,10.36,10.34,10.35,219100.0,10.35,10.36,10.34,10.35,219100.0
2012-05-10 12:10:00,10.35,10.37,10.35,10.35,184800.0,10.35,10.37,10.35,10.35,184800.0
2012-05-10 12:15:00,10.35,10.38,10.35,10.38,270200.0,10.35,10.38,10.35,10.38,270200.0
2012-05-10 12:20:00,10.38,10.39,10.36,10.37,135800.0,10.38,10.39,10.36,10.37,135800.0
2012-05-10 12:25:00,10.37,10.39,10.36,10.39,104300.0,10.37,10.39,10.36,10.39,104300.0
2012-05-10 12:30:00,10.38,10.39,10.36,10.38,293300.0,10.38,10.39,10.36,10.38,293300.0
2012-05-10 12:35:00,10.37,10.41,10.37,10.4,356300.0,10.37,10.41,10.37,10.4,356300.0
2012-05-10 12:40:00,10.4,10.43,10.39,10.39,405300.0,10.4,10.43,10.39,10.39,405300.0
2012-05-10 12:45:00,10.4,10.41,10.37,10.37,280000.0,10.4,10.41,10.37,10.37,280000.0
2012-05-10 12:50:00,10.37,10.42,10.37,10.41,228200.0,10.37,10.42,10.37,10.41,228200.0
2012-05-10 12:55:00,10.4,10.43,10.4,10.42,138600.0,10.4,10.43,10.4,10.42,138600.0
2012-05-10 13:00:00,10.42,10.43,10.37,10.39,240800.0,10.42,10.43,10.37,10.39,240800.0
2012-05-10 13:05:00,10.4,10.44,10.39,10.43,329000.0,10.4,10.44,10.39,10.43,329000.0
2012-05-10 13:10:00,10.43,10.44,10.43,10.43,337400.0,10.43,10.44,10.43,10.43,337400.0
2012-05-10 13:15:00,10.43,10.48,10.43,10.47,386400.0,10.43,10.48,10.43,10.47,386400.0
2012-05-10 13:20:00,10.47,10.49,10.46,10.47,254100.0,10.47,10.49,10.46,10.47,254100.0
2012-05-10 13:25:00,10.47,10.47,10.43,10.45,167300.0,10.47,10.47,10.43,10.45,167300.0
2012-05-10 13:30:00,10.45,10.47,10.44,10.46,100100.0,10.45,10.47,10.44,10.46,100100.0
2012-05-10 13:35:00,10.46,10.46,10.42,10.43,153300.0,10.46,10.46,10.42,10.43,153300.0
2012-05-10 13:40:00,10.43,10.45,10.42,10.44,82600.0,10.43,10.45,10.42,10.44,82600.0
2012-05-10 13:45:00,10.43,10.44,10.39,10.4,317800.0,10.43,10.44,10.39,10.4,317800.0
2012-05-10 13:50:00,10.41,10.42,10.4,10.41,121800.0,10.41,10.42,10.4,10.41,121800.0
2012-05-10 13:55:00,10.4,10.41,10.39,10.39,74900.0,10.4,10.41,10.39,10.39,74900.0
2012-05-10 14:00:00,10.4,10.4,10.39,10.39,32200.0,10.4,10.4,10.39,10.39,32200.0
2012-05-10 14:05:00,10.39,10.4,10.36,10.38,172200.0,10.39,10.4,10.36,10.38,172200.0
2012-05-10 14:10:00,10.39,10.41,10.37,10.39,197400.0,10.39,10.41,10.37,10.39,197400.0
2012-05-10 14:15:00,10.39,10.4,10.37,10.39,117600.0,10.39,10.4,10.37,10.39,117600.0
2012-05-10 14:20:00,10.39,10.4,10.38,10.4,72100.0,10.39,10.4,10.38,10.4,72100.0
2012-05-10 14:25:00,10.4,10.4,10.38,10.38,85400.0,10.4,10.4,10.38,10.38,85400.0
2012-05-10 14:30:00,10.38,10.4,10.38,10.38,168000.0,10.38,10.4,10.38,10.38,168000.0
2012-05-10 14:35:00,10.38,10.39,10.37,10.38,49000.0,10.38,10.39,10.37,10.38,49000.0
2012-05-10 14:40:00,10.38,10.39,10.37,10.39,270200.0,10.38,10.39,10.37,10.39,270200.0
2012-05-10 14:45:00,10.39,10.41,10.38,10.38,224700.0,10.39,10.41,10.38,10.38,224700.0
2012-05-10 14:50:00,10.38,10.39,10.36,10.38,191800.0,10.38,10.39,10.36,10.38,191800.0
2012-05-10 14:55:00,10.38,10.38,10.36,10.37,104300.0,10.38,10.38,10.36,10.37,104300.0
2012-05-10 15:00:00,10.38,10.38,10.37,10.37,162400.0,10.38,10.38,10.37,10.37,162400.0
2012-05-10 15:05:00,10.37,10.37,10.34,10.37,268100.0,10.37,10.37,10.34,10.37,268100.0
2012-05-10 15:10:00,10.37,10.37,10.34,10.34,137200.0,10.37,10.37,10.34,10.34,137200.0
2012-05-10 15:15:00,10.34,10.36,10.34,10.35,168000.0,10.34,10.36,10.34,10.35,168000.0
2012-05-10 15:20:00,10.35,10.36,10.33,10.36,170800.0,10.35,10.36,10.33,10.36,170800.0
2012-05-10 15:25:00,10.37,10.37,10.34,10.35,200200.0,10.37,10.37,10.34,10.35,200200.0
2012-05-10 15:30:00,10.35,10.36,10.33,10.35,263200.0,10.35,10.36,10.33,10.35,263200.0
2012-05-10 15:35:00,10.36,10.36,10.33,10.33,375200.0,10.36,10.36,10.33,10.33,375200.0
2012-05-10 15:40:00,10.33,10.35,10.33,10.33,266000.0,10.33,10.35,10.33,10.33,266000.0
2012-05-10 15:45:00,10.33,10.36,10.33,10.35,466900.0,10.33,10.36,10.33,10.35,466900.0
2012-05-10 15:50:00,10.35,10.35,10.33,10.33,536200.0,10.35,10.35,10.33,10.33,536200.0
2012-05-10 15:55:00,10.33,10.34,10.32,10.34,1085700.0,10.33,10.34,10.32,10.34,1085700.0
2012-05-11 09:30:00,10.41,10.45,10.36,10.41,1059100.0,10.41,10.45,10.36,10.41,1059100.0
2012-05-11 09:35:00,10.42,10.54,10.41,10.49,852600.0,10.42,10.54,10.41,10.49,852600.0
2012-05-11 09:40:00,10.49,10.55,10.48,10.5,482300.0,10.49,10.55,10.48,10.5,482300.0
2012-05-11 09:45:00,10.5,10.57,10.49,10.55,624400.0,10.5,10.57,10.49,10.55,624400.0
2012-05-11 09:50:00,10.54,10.6,10.53,10.56,751100.0,10.54,10.6,10.53,10.56,751100.0
2012-05-11 09:55:00,10.54,10.62,10.54,10.62,641900.0,10.54,10.62,10.54,10.62,641900.0
2012-05-11 10:00:00,10.61,10.62,10.56,10.58,409500.0,10.61,10.62,10.56,10.58,409500.0
2012-05-11 10:05:00,10.58,10.59,10.54,10.54,462000.0,10.58,10.59,10.54,10.54,462000.0
2012-05-11 10:10:00,10.54,10.58,10.54,10.56,320600.0,10.54,10.58,10.54,10.56,320600.0
2012-05-11 10:15:00,10.56,10.59,10.54,10.57,337400.0,10.56,10.59,10.54,10.57,337400.0
2012-05-11 10:20:00,10.57,10.6,10.55,10.6,416500.0,10.57,10.6,10.55,10.6,416500.0
2012-05-11 10:25:00,10.6,10.74,10.57,10.73,2246300.0,10.6,10.74,10.57,10.73,2246300.0
2012-05-11 10:30:00,10.74,10.83,10.72,10.8,2338700.0,10.74,10.83,10.72,10.8,2338700.0
2012-05-11 10:35:00,10.81,10.82,10.73,10.8,1171800.0,10.81,10.82,10.73,10.8,1171800.0
2012-05-11 10:40:00,10.8,10.89,10.77,10.87,1395800.0,10.8,10.89,10.77,10.87,1395800.0
2012-05-11 10:45:00,10.86,10.97,10.86,10.92,2116800.0,10.86,10.97,10.86,10.92,2116800.0
2012-05-11 10:50:00,10.92,10.92,10.86,10.88,1159200.0,10.92,10.92,10.86,10.88,1159200.0
2012-05-11 10:55:00,10.87,10.94,10.87,10.93,1159200.0,10.87,10.94,10.87,10.93,1159200.0
2012-05-11 11:00:00,10.93,11.08,10.93,11.07,2712500.0,10.93,11.08,10.93,11.07,2712500.0
2012-05-11 11:05:00,11.06,11.14,11.06,11.11,2652300.0,11.06,11.14,11.06,11.11,2652300.0
2012-05-11 11:10:00,11.1,11.19,11.07,11.07,2284800.0,11.1,11.19,11.07,11.07,2284800.0
2012-05-11 11:15:00,11.08,11.1,11.03,11.07,1152900.0,11.08,11.1,11.03,11.07,1152900.0
2012-05-11 11:20:00,11.07,11.09,11.0,11.0,746200.0,11.07,11.09,11.0,11.0,746200.0
2012-05-11 11:25:00,11.01,11.05,10.97,10.99,1382500.0,11.01,11.05,10.97,10.99,1382500.0
2012-05-11 11:30:00,10.98,11.06,10.97,11.02,1106700.0,10.98,11.06,10.97,11.02,1106700.0
2012-05-11 11:35:00,11.03,11.08,11.02,11.05,610400.0,11.03,11.08,11.02,11.05,610400.0
2012-05-11 11:40:00,11.04,11.06,11.0,11.06,548800.0,11.04,11.06,11.0,11.06,548800.0
2012-05-11 11:45:00,11.06,11.13,11.04,11.13,1000300.0,11.06,11.13,11.04,11.13,1000300.0
2012-05-11 11:50:00,11.12,11.14,11.07,11.08,739900.0,11.12,11.14,11.07,11.08,739900.0
2012-05-11 11:55:00,11.08,11.09,11.02,11.04,674800.0,11.08,11.09,11.02,11.04,674800.0
2012-05-11 12:00:00,11.04,11.09,11.0,11.08,576800.0,11.04,11.09,11.0,11.08,576800.0
2012-05-11 12:05:00,11.09,11.14,11.08,11.13,1137500.0,11.09,11.14,11.08,11.13,1137500.0
2012-05-11 12:10:00,11.13,11.14,11.1,11.12,695100.0,11.13,11.14,11.1,11.12,695100.0
2012-05-11 12:15:00,11.13,11.2,11.12,11.14,1709400.0,11.13,11.2,11.12,11.14,1709400.0
2012-05-11 12:20:00,11.14,11.18,11.12,11.16,679000.0,11.14,11.18,11.12,11.16,679000.0
2012-05-11 12:25:00,11.16,11.18,11.13,11.15,532700.0,11.16,11.18,11.13,11.15,532700.0
2012-05-11 12:30:00,11.15,11.16,11.11,11.14,418600.0,11.15,11.16,11.11,11.14,418600.0
2012-05-11 12:35:00,11.13,11.17,11.12,11.14,464800.0,11.13,11.17,11.12,11.14,464800.0
2012-05-11 12:40:00,11.14,11.15,11.13,11.14,222600.0,11.14,11.15,11.13,11.14,222600.0
2012-05-11 12:45:00,11.14,11.17,11.13,11.15,321300.0,11.14,11.17,11.13,11.15,321300.0
2012-05-11 12:50:00,11.15,11.16,11.08,11.12,785400.0,11.15,11.16,11.08,11.12,785400.0
2012-05-11 12:55:00,11.11,11.12,11.02,11.09,1187200.0,11.11,11.12,11.02,11.09,1187200.0
2012-05-11 13:00:00,11.08,11.09,11.01,11.02,738500.0,11.08,11.09,11.01,11.02,738500.0
2012-05-11 13:05:00,11.02,11.06,10.98,11.0,704900.0,11.02,11.06,10.98,11.0,704900.0
2012-05-11 13:10:00,11.0,11.02,10.99,11.0,571900.0,11.0,11.02,10.99,11.0,571900.0
2012-05-11 13:15:00,11.0,11.01,10.97,10.99,634200.0,11.0,11.01,10.97,10.99,634200.0
2012-05-11 13:20:00,10.99,11.0,10.97,10.98,308000.0,10.99,11.0,10.97,10.98,308000.0
2012-05-11 13:25:00,10.98,11.03,10.98,11.0,450800.0,10.98,11.03,10.98,11.0,450800.0
2012-05-11 13:30:00,11.0,11.06,11.0,11.06,498400.0,11.0,11.06,11.0,11.06,498400.0
2012-05-11 13:35:00,11.06,11.07,11.03,11.04,364700.0,11.06,11.07,11.03,11.04,364700.0
2012-05-11 13:40:00,11.04,11.05,11.02,11.04,309400.0,11.04,11.05,11.02,11.04,309400.0
2012-05-11 13:45:00,11.04,11.05,11.02,11.02,282800.0,11.04,11.05,11.02,11.02,282800.0
2012-05-11 13:50:00,11.03,11.09,11.03,11.09,604800.0,11.03,11.09,11.03,11.09,604800.0
2012-05-11 13:55:00,11.09,11.12,11.07,11.08,503300.0,11.09,11.12,11.07,11.08,503300.0
2012-05-11 14:00:00,11.09,11.09,11.04,11.05,457800.0,11.09,11.09,11.04,11.05,457800.0
2012-05-11 14:05:00,11.05,11.06,11.03,11.06,198100.0,11.05,11.06,11.03,11.06,198100.0
2012-05-11 14:10:00,11.06,11.11,11.06,11.07,573300.0,11.06,11.11,11.06,11.07,573300.0
2012-05-11 14:15:00,11.08,11.1,11.04,11.05,314300.0,11.08,11.1,11.04,11.05,314300.0
2012-05-11 14:20:00,11.04,11.07,11.03,11.04,294000.0,11.04,11.07,11.03,11.04,294000.0
2012-05-11 14:25:00,11.04,11.07,11.04,11.06,241500.0,11.04,11.07,11.04,11.06,241500.0
2012-05-11 14:30:00,11.06,11.07,11.04,11.06,372400.0,11.06,11.07,11.04,11.06,372400.0
2012-05-11 14:35:00,11.05,11.06,11.02,11.04,284200.0,11.05,11.06,11.02,11.04,284200.0
2012-05-11 14:40:00,11.03,11.07,11.03,11.06,312900.0,11.03,11.07,11.03,11.06,312900.0
2012-05-11 14:45:00,11.06,11.08,11.05,11.05,417200.0,11.06,11.08,11.05,11.05,417200.0
2012-05-11 14:50:00,11.05,11.06,11.03,11.04,282100.0,11.05,11.06,11.03,11.04,282100.0
2012-05-11 14:55:00,11.03,11.06,11.03,11.05,452900.0,11.03,11.06,11.03,11.05,452900.0
2012-05-11 15:00:00,11.06,11.08,11.05,11.06,592200.0,11.06,11.08,11.05,11.06,592200.0
2012-05-11 15:05:00,11.06,11.08,11.03,11.06,396900.0,11.06,11.08,11.03,11.06,396900.0
2012-05-11 15:10:00,11.06,11.07,11.05,11.06,395500.0,11.06,11.07,11.05,11.06,395500.0
2012-05-11 15:15:00,11.06,11.08,11.05,11.08,455000.0,11.06,11.08,11.05,11.08,455000.0
2012-05-11 15:20:00,11.08,11.1,11.08,11.08,731500.0,11.08,11.1,11.08,11.08,731500.0
2012-05-11 15:25:00,11.08,11.09,11.08,11.08,273000.0,11.08,11.09,11.08,11.08,273000.0
2012-05-11 15:30:00,11.08,11.09,11.05,11.06,595000.0,11.08,11.09,11.05,11.06,595000.0
2012-05-11 15:35:00,11.06,11.07,11.04,11.04,476000.0,11.06,11.07,11.04,11.04,476000.0
2012-05-11 15:40:00,11.04,11.05,11.01,11.04,853300.0,11.04,11.05,11.01,11.04,853300.0
2012-05-11 15:45:00,11.04,11.07,11.03,11.06,702800.0,11.04,11.07,11.03,11.06,702800.0
2012-05-11 15:50:00,11.06,11.06,11.04,11.05,939400.0,11.06,11.06,11.04,11.05,939400.0
2012-05-11 15:55:00,11.05,11.08,11.05,11.06,1506400.0,11.05,11.08,11.05,11.06,1506400.0
2012-05-14 09:30:00,11.02,11.18,10.97,11.06,1877400.0,11.02,11.18,10.97,11.06,1877400.0
2012-05-14 09:35:00,11.08,11.11,10.89,10.91,1105300.0,11.08,11.11,10.89,10.91,1105300.0
2012-05-14 09:40:00,10.91,10.99,10.86,10.9,986300.0,10.91,10.99,10.86,10.9,986300.0
2012-05-14 09:45:00,10.89,10.97,10.84,10.84,980000.0,10.89,10.97,10.84,10.84,980000.0
2012-05-14 09:50:00,10.84,10.93,10.83,10.84,891800.0,10.84,10.93,10.83,10.84,891800.0
2012-05-14 09:55:00,10.84,10.92,10.8,10.87,979300.0,10.84,10.92,10.8,10.87,979300.0
2012-05-14 10:00:00,10.87,10.9,10.85,10.87,457800.0,10.87,10.9,10.85,10.87,457800.0
2012-05-14 10:05:00,10.88,10.97,10.88,10.97,634900.0,10.88,10.97,10.88,10.97,634900.0
2012-05-14 10:10:00,10.97,10.98,10.91,10.96,643300.0,10.97,10.98,10.91,10.96,643300.0
2012-05-14 10:15:00,10.96,11.0,10.9,11.0,559300.0,10.96,11.0,10.9,11.0,559300.0
2012-05-14 10:20:00,11.0,11.06,10.97,11.05,1152200.0,11.0,11.06,10.97,11.05,1152200.0
2012-05-14 10:25:00,11.05,11.1,11.01,11.05,713300.0,11.05,11.1,11.01,11.05,713300.0
2012-05-14 10:30:00,11.06,11.06,10.98,11.03,634200.0,11.06,11.06,10.98,11.03,634200.0
2012-05-14 10:35:00,11.03,11.03,10.95,10.98,395500.0,11.03,11.03,10.95,10.98,395500.0
2012-05-14 10:40:00,10.98,11.05,10.98,11.04,654500.0,10.98,11.05,10.98,11.04,654500.0
2012-05-14 10:45:00,11.05,11.09,11.04,11.07,696500.0,11.05,11.09,11.04,11.07,696500.0
2012-05-14 10:50:00,11.07,11.13,11.06,11.1,870100.0,11.07,11.13,11.06,11.1,870100.0
2012-05-14 10:55:00,11.1,11.14,11.06,11.06,653100.0,11.1,11.14,11.06,11.06,653100.0
2012-05-14 11:00:00,11.06,11.1,11.04,11.07,576100.0,11.06,11.1,11.04,11.07,576100.0
2012-05-14 11:05:00,11.08,11.09,11.05,11.07,298900.0,11.08,11.09,11.05,11.07,298900.0
2012-05-14 11:10:00,11.07,11.08,11.04,11.07,404600.0,11.07,11.08,11.04,11.07,404600.0
2012-05-14 11:15:00,11.06,11.07,11.05,11.05,357700.0,11.06,11.07,11.05,11.05,357700.0
2012-05-14 11:20:00,11.05,11.09,11.05,11.07,273000.0,11.05,11.09,11.05,11.07,273000.0
2012-05-14 11:25:00,11.07,11.1,11.06,11.08,282800.0,11.07,11.1,11.06,11.08,282800.0
2012-05-14 11:30:00,11.08,11.1,11.03,11.04,496300.0,11.08,11.1,11.03,11.04,496300.0
2012-05-14 11:35:00,11.04,11.09,11.03,11.08,431900.0,11.04,11.09,11.03,11.08,431900.0
2012-05-14 11:40:00,11.08,11.12,11.05,11.12,427000.0,11.08,11.12,11.05,11.12,427000.0
2012-05-14 11:45:00,11.11,11.14,11.09,11.12,541800.0,11.11,11.14,11.09,11.12,541800.0
2012-05-14 11:50:00,11.13,11.24,11.11,11.19,1274700.0,11.13,11.24,11.11,11.19,1274700.0
2012-05-14 11:55:00,11.2,11.23,11.13,11.14,723800.0,11.2,11.23,11.13,11.14,723800.0
2012-05-14 12:00:00,11.16,11.17,11.1,11.1,585200.0,11.16,11.17,11.1,11.1,585200.0
2012-05-14 12:05:00,11.1,11.12,11.08,11.1,343000.0,11.1,11.12,11.08,11.1,343000.0
2012-05-14 12:10:00,11.1,11.1,11.07,11.09,217700.0,11.1,11.1,11.07,11.09,217700.0
2012-05-14 12:15:00,11.09,11.12,11.05,11.08,492800.0,11.09,11.12,11.05,11.08,492800.0
2012-05-14 12:20:00,11.09,11.11,11.07,11.08,218400.0,11.09,11.11,11.07,11.08,218400.0
2012-05-14 12:25:00,11.08,11.09,11.05,11.07,249200.0,11.08,11.09,11.05,11.07,249200.0
2012-05-14 12:30:00,11.06,11.09,11.06,11.09,102200.0,11.06,11.09,11.06,11.09,102200.0
2012-05-14 12:35:00,11.09,11.09,11.03,11.04,349300.0,11.09,11.09,11.03,11.04,349300.0
2012-05-14 12:40:00,11.04,11.08,11.04,11.08,264600.0,11.04,11.08,11.04,11.08,264600.0
2012-05-14 12:45:00,11.07,11.13,11.07,11.12,392000.0,11.07,11.13,11.07,11.12,392000.0
2012-05-14 12:50:00,11.11,11.14,11.09,11.11,389200.0,11.11,11.14,11.09,11.11,389200.0
2012-05-14 12:55:00,11.11,11.15,11.11,11.11,243600.0,11.11,11.15,11.11,11.11,243600.0
2012-05-14 13:00:00,11.11,11.14,11.1,11.13,218400.0,11.11,11.14,11.1,11.13,218400.0
2012-05-14 13:05:00,11.13,11.15,11.11,11.11,215600.0,11.13,11.15,11.11,11.11,215600.0
2012-05-14 13:10:00,11.11,11.12,11.01,11.03,1546300.0,11.11,11.12,11.01,11.03,1546300.0
2012-05-14 13:15:00,11.03,11.05,10.97,11.0,510300.0,11.03,11.05,10.97,11.0,510300.0
2012-05-14 13:20:00,10.99,11.0,10.95,10.95,358400.0,10.99,11.0,10.95,10.95,358400.0
2012-05-14 13:25:00,10.96,10.99,10.94,10.95,275800.0,10.96,10.99,10.94,10.95,275800.0
2012-05-14 13:30:00,10.94,10.99,10.93,10.96,321300.0,10.94,10.99,10.93,10.96,321300.0
2012-05-14 13:35:00,10.96,11.03,10.95,10.99,284900.0,10.96,11.03,10.95,10.99,284900.0
2012-05-14 13:40:00,10.99,11.02,10.98,11.0,205800.0,10.99,11.02,10.98,11.0,205800.0
2012-05-14 13:45:00,11.01,11.01,10.95,10.97,325500.0,11.01,11.01,10.95,10.97,325500.0
2012-05-14 13:50:00,10.97,11.01,10.97,11.0,163800.0,10.97,11.01,10.97,11.0,163800.0
2012-05-14 13:55:00,10.99,11.01,10.96,10.96,117600.0,10.99,11.01,10.96,10.96,117600.0
2012-05-14 14:00:00,10.97,11.02,10.97,10.99,247100.0,10.97,11.02,10.97,10.99,247100.0
2012-05-14 14:05:00,10.99,11.04,10.99,11.02,184100.0,10.99,11.04,10.99,11.02,184100.0
2012-05-14 14:10:00,11.02,11.04,11.02,11.03,139300.0,11.02,11.04,11.02,11.03,139300.0
2012-05-14 14:15:00,11.03,11.04,11.0,11.02,196000.0,11.03,11.04,11.0,11.02,196000.0
2012-05-14 14:20:00,11.02,11.05,11.02,11.04,172900.0,11.02,11.05,11.02,11.04,172900.0
2012-05-14 14:25:00,11.04,11.06,11.03,11.06,198800.0,11.04,11.06,11.03,11.06,198800.0
2012-05-14 14:30:00,11.05,11.05,11.03,11.04,71400.0,11.05,11.05,11.03,11.04,71400.0
2012-05-14 14:35:00,11.04,11.05,11.03,11.05,262500.0,11.04,11.05,11.03,11.05,262500.0
2012-05-14 14:40:00,11.04,11.05,11.02,11.02,119700.0,11.04,11.05,11.02,11.02,119700.0
2012-05-14 14:45:00,11.02,11.02,10.98,10.99,190400.0,11.02,11.02,10.98,10.99,190400.0
2012-05-14 14:50:00,10.99,11.0,10.97,10.99,153300.0,10.99,11.0,10.97,10.99,153300.0
2012-05-14 14:55:00,10.98,11.0,10.97,10.98,189700.0,10.98,11.0,10.97,10.98,189700.0
2012-05-14 15:00:00,10.98,10.98,10.96,10.97,206500.0,10.98,10.98,10.96,10.97,206500.0
2012-05-14 15:05:00,10.97,10.99,10.96,10.98,258300.0,10.97,10.99,10.96,10.98,258300.0
2012-05-14 15:10:00,10.98,11.0,10.98,10.99,175700.0,10.98,11.0,10.98,10.99,175700.0
2012-05-14 15:15:00,10.99,11.01,10.97,10.98,168000.0,10.99,11.01,10.97,10.98,168000.0
2012-05-14 15:20:00,10.98,10.99,10.96,10.99,270900.0,10.98,10.99,10.96,10.99,270900.0
2012-05-14 15:25:00,10.99,11.0,10.97,10.99,274400.0,10.99,11.0,10.97,10.99,274400.0
2012-05-14 15:30:00,10.99,11.04,10.98,11.01,583100.0,10.99,11.04,10.98,11.01,583100.0
2012-05-14 15:35:00,11.01,11.04,11.0,11.02,312900.0,11.01,11.04,11.0,11.02,312900.0
2012-05-14 15:40:00,11.02,11.03,10.98,11.02,487200.0,11.02,11.03,10.98,11.02,487200.0
2012-05-14 15:45:00,11.02,11.02,10.98,10.99,507500.0,11.02,11.02,10.98,10.99,507500.0
2012-05-14 15:50:00,10.99,11.01,10.98,11.0,660100.0,10.99,11.01,10.98,11.0,660100.0
2012-05-14 15:55:00,11.0,11.02,10.98,10.99,1203300.0,11.0,11.02,10.98,10.99,1203300.0
2012-05-15 09:30:00,11.11,11.19,11.01,11.03,737100.0,11.11,11.19,11.01,11.03,737100.0
2012-05-15 09:35:00,11.05,11.15,11.04,11.07,674800.0,11.05,11.15,11.04,11.07,674800.0
2012-05-15 09:40:00,11.07,11.12,11.06,11.1,475300.0,11.07,11.12,11.06,11.1,475300.0
2012-05-15 09:45:00,11.1,11.12,11.07,11.1,396200.0,11.1,11.12,11.07,11.1,396200.0
2012-05-15 09:50:00,11.1,11.14,11.07,11.12,552300.0,11.1,11.14,11.07,11.12,552300.0
2012-05-15 09:55:00,11.11,11.18,11.11,11.13,697200.0,11.11,11.18,11.11,11.13,697200.0
2012-05-15 10:00:00,11.12,11.2,11.12,11.15,655900.0,11.12,11.2,11.12,11.15,655900.0
2012-05-15 10:05:00,11.15,11.17,11.12,11.16,321300.0,11.15,11.17,11.12,11.16,321300.0
2012-05-15 10:10:00,11.16,11.16,11.14,11.14,240100.0,11.16,11.16,11.14,11.14,240100.0
2012-05-15 10:15:00,11.15,11.16,11.11,11.13,401800.0,11.15,11.16,11.11,11.13,401800.0
2012-05-15 10:20:00,11.13,11.17,11.11,11.12,632100.0,11.13,11.17,11.11,11.12,632100.0
2012-05-15 10:25:00,11.12,11.17,11.12,11.16,310800.0,11.12,11.17,11.12,11.16,310800.0
2012-05-15 10:30:00,11.16,11.17,11.13,11.13,312900.0,11.16,11.17,11.13,11.13,312900.0
2012-05-15 10:35:00,11.14,11.16,11.13,11.15,238700.0,11.14,11.16,11.13,11.15,238700.0
2012-05-15 10:40:00,11.15,11.24,11.14,11.23,1058400.0,11.15,11.24,11.14,11.23,1058400.0
2012-05-15 10:45:00,11.22,11.33,11.22,11.29,1585500.0,11.22,11.33,11.22,11.29,1585500.0
2012-05-15 10:50:00,11.29,11.31,11.24,11.26,652400.0,11.29,11.31,11.24,11.26,652400.0
2012-05-15 10:55:00,11.25,11.31,11.24,11.29,591500.0,11.25,11.31,11.24,11.29,591500.0
2012-05-15 11:00:00,11.29,11.29,11.24,11.27,507500.0,11.29,11.29,11.24,11.27,507500.0
2012-05-15 11:05:00,11.27,11.3,11.25,11.27,526400.0,11.27,11.3,11.25,11.27,526400.0
2012-05-15 11:10:00,11.27,11.27,11.22,11.23,730800.0,11.27,11.27,11.22,11.23,730800.0
2012-05-15 11:15:00,11.22,11.27,11.21,11.24,446600.0,11.22,11.27,11.21,11.24,446600.0
2012-05-15 11:20:00,11.24,11.25,11.22,11.24,235900.0,11.24,11.25,11.22,11.24,235900.0
2012-05-15 11:25:00,11.23,11.26,11.23,11.23,299600.0,11.23,11.26,11.23,11.23,299600.0
2012-05-15 11:30:00,11.23,11.24,11.2,11.23,583100.0,11.23,11.24,11.2,11.23,583100.0
2012-05-15 11:35:00,11.23,11.31,11.23,11.26,681800.0,11.23,11.31,11.23,11.26,681800.0
2012-05-15 11:40:00,11.26,11.3,11.23,11.26,618800.0,11.26,11.3,11.23,11.26,618800.0
2012-05-15 11:45:00,11.26,11.29,11.22,11.25,421400.0,11.26,11.29,11.22,11.25,421400.0
2012-05-15 11:50:00,11.26,11.27,11.24,11.25,231000.0,11.26,11.27,11.24,11.25,231000.0
2012-05-15 11:55:00,11.25,11.27,11.24,11.26,276500.0,11.25,11.27,11.24,11.26,276500.0
2012-05-15 12:00:00,11.26,11.26,11.24,11.25,224000.0,11.26,11.26,11.24,11.25,224000.0
2012-05-15 12:05:00,11.25,11.27,11.24,11.26,217700.0,11.25,11.27,11.24,11.26,217700.0
2012-05-15 12:10:00,11.27,11.27,11.24,11.27,233800.0,11.27,11.27,11.24,11.27,233800.0
2012-05-15 12:15:00,11.28,11.28,11.25,11.26,133700.0,11.28,11.28,11.25,11.26,133700.0
2012-05-15 12:20:00,11.27,11.28,11.25,11.26,278600.0,11.27,11.28,11.25,11.26,278600.0
2012-05-15 12:25:00,11.27,11.28,11.25,11.27,233800.0,11.27,11.28,11.25,11.27,233800.0
2012-05-15 12:30:00,11.27,11.29,11.25,11.27,234500.0,11.27,11.29,11.25,11.27,234500.0
2012-05-15 12:35:00,11.27,11.29,11.27,11.27,92400.0,11.27,11.29,11.27,11.27,92400.0
2012-05-15 12:40:00,11.28,11.28,11.25,11.27,128100.0,11.28,11.28,11.25,11.27,128100.0
2012-05-15 12:45:00,11.27,11.28,11.23,11.25,358400.0,11.27,11.28,11.23,11.25,358400.0
2012-05-15 12:50:00,11.25,11.26,11.2,11.21,292600.0,11.25,11.26,11.2,11.21,292600.0
2012-05-15 12:55:00,11.22,11.24,11.21,11.24,115500.0,11.22,11.24,11.21,11.24,115500.0
2012-05-15 13:00:00,11.24,11.25,11.21,11.21,125300.0,11.24,11.25,11.21,11.21,125300.0
2012-05-15 13:05:00,11.21,11.24,11.21,11.21,159600.0,11.21,11.24,11.21,11.21,159600.0
2012-05-15 13:10:00,11.22,11.28,11.22,11.24,291200.0,11.22,11.28,11.22,11.24,291200.0
2012-05-15 13:15:00,11.24,11.24,11.23,11.23,83300.0,11.24,11.24,11.23,11.23,83300.0
2012-05-15 13:20:00,11.23,11.25,11.23,11.25,105700.0,11.23,11.25,11.23,11.25,105700.0
2012-05-15 13:25:00,11.24,11.27,11.24,11.25,141400.0,11.24,11.27,11.24,11.25,141400.0
2012-05-15 13:30:00,11.25,11.32,11.24,11.27,908600.0,11.25,11.32,11.24,11.27,908600.0
2012-05-15 13:35:00,11.28,11.3,11.27,11.27,176400.0,11.28,11.3,11.27,11.27,176400.0
2012-05-15 13:40:00,11.27,11.29,11.24,11.24,91700.0,11.27,11.29,11.24,11.24,91700.0
2012-05-15 13:45:00,11.24,11.26,11.24,11.24,162400.0,11.24,11.26,11.24,11.24,162400.0
2012-05-15 13:50:00,11.24,11.26,11.23,11.25,193900.0,11.24,11.26,11.23,11.25,193900.0
2012-05-15 13:55:00,11.25,11.26,11.24,11.25,349300.0,11.25,11.26,11.24,11.25,349300.0
2012-05-15 14:00:00,11.24,11.26,11.24,11.25,284900.0,11.24,11.26,11.24,11.25,284900.0
2012-05-15 14:05:00,11.25,11.26,11.24,11.26,122500.0,11.25,11.26,11.24,11.26,122500.0
2012-05-15 14:10:00,11.26,11.3,11.26,11.28,266700.0,11.26,11.3,11.26,11.28,266700.0
2012-05-15 14:15:00,11.28,11.28,11.25,11.25,141400.0,11.28,11.28,11.25,11.25,141400.0
2012-05-15 14:20:00,11.26,11.28,11.26,11.28,118300.0,11.26,11.28,11.26,11.28,118300.0
2012-05-15 14:25:00,11.28,11.29,11.26,11.28,146300.0,11.28,11.29,11.26,11.28,146300.0
2012-05-15 14:30:00,11.27,11.28,11.27,11.28,183400.0,11.27,11.28,11.27,11.28,183400.0
2012-05-15 14:35:00,11.28,11.29,11.26,11.28,361900.0,11.28,11.29,11.26,11.28,361900.0
2012-05-15 14:40:00,11.28,11.29,11.26,11.27,305200.0,11.28,11.29,11.26,11.27,305200.0
2012-05-15 14:45:00,11.27,11.29,11.27,11.28,647500.0,11.27,11.29,11.27,11.28,647500.0
2012-05-15 14:50:00,11.28,11.28,11.24,11.25,183400.0,11.28,11.28,11.24,11.25,183400.0
2012-05-15 14:55:00,11.25,11.25,11.22,11.23,205100.0,11.25,11.25,11.22,11.23,205100.0
2012-05-15 15:00:00,11.23,11.24,11.21,11.22,314300.0,11.23,11.24,11.21,11.22,314300.0
2012-05-15 15:05:00,11.22,11.22,11.13,11.14,766500.0,11.22,11.22,11.13,11.14,766500.0
2012-05-15 15:10:00,11.14,11.14,11.1,11.12,583800.0,11.14,11.14,11.1,11.12,583800.0
2012-05-15 15:15:00,11.12,11.14,11.11,11.12,305200.0,11.12,11.14,11.11,11.12,305200.0
2012-05-15 15:20:00,11.12,11.13,11.07,11.08,433300.0,11.12,11.13,11.07,11.08,433300.0
2012-05-15 15:25:00,11.08,11.08,11.03,11.04,586600.0,11.08,11.08,11.03,11.04,586600.0
2012-05-15 15:30:00,11.05,11.08,11.04,11.06,377300.0,11.05,11.08,11.04,11.06,377300.0
2012-05-15 15:35:00,11.06,11.07,11.04,11.05,295400.0,11.06,11.07,11.04,11.05,295400.0
2012-05-15 15:40:00,11.05,11.09,11.04,11.07,485800.0,11.05,11.09,11.04,11.07,485800.0
2012-05-15 15:45:00,11.07,11.08,11.03,11.06,503300.0,11.07,11.08,11.03,11.06,503300.0
2012-05-15 15:50:00,11.06,11.07,11.05,11.06,487200.0,11.06,11.07,11.05,11.06,487200.0
2012-05-15 15:55:00,11.06,11.09,11.06,11.07,821100.0,11.06,11.09,11.06,11.07,821100.0
2012-05-16 09:30:00,11.08,11.12,10.98,11.08,704200.0,11.08,11.12,10.98,11.08,704200.0
2012-05-16 09:35:00,11.08,11.16,11.04,11.04,853300.0,11.08,11.16,11.04,11.04,853300.0
2012-05-16 09:40:00,11.05,11.05,10.96,11.01,673400.0,11.05,11.05,10.96,11.01,673400.0
2012-05-16 09:45:00,11.02,11.1,10.99,11.1,435400.0,11.02,11.1,10.99,11.1,435400.0
2012-05-16 09:50:00,11.1,11.14,11.07,11.1,403200.0,11.1,11.14,11.07,11.1,403200.0
2012-05-16 09:55:00,11.11,11.19,11.11,11.13,434000.0,11.11,11.19,11.11,11.13,434000.0
2012-05-16 10:00:00,11.13,11.14,11.09,11.11,428400.0,11.13,11.14,11.09,11.11,428400.0
2012-05-16 10:05:00,11.1,11.12,11.09,11.11,319900.0,11.1,11.12,11.09,11.11,319900.0
2012-05-16 10:10:00,11.11,11.18,11.1,11.17,345800.0,11.11,11.18,11.1,11.17,345800.0
2012-05-16 10:15:00,11.17,11.21,11.14,11.19,409500.0,11.17,11.21,11.14,11.19,409500.0
2012-05-16 10:20:00,11.19,11.2,11.13,11.14,292600.0,11.19,11.2,11.13,11.14,292600.0
2012-05-16 10:25:00,11.14,11.15,11.07,11.14,580300.0,11.14,11.15,11.07,11.14,580300.0
2012-05-16 10:30:00,11.13,11.16,11.11,11.16,364000.0,11.13,11.16,11.11,11.16,364000.0
2012-05-16 10:35:00,11.15,11.16,11.08,11.08,368900.0,11.15,11.16,11.08,11.08,368900.0
2012-05-16 10:40:00,11.08,11.13,11.07,11.12,432600.0,11.08,11.13,11.07,11.12,432600.0
2012-05-16 10:45:00,11.11,11.13,11.08,11.09,179200.0,11.11,11.13,11.08,11.09,179200.0
2012-05-16 10:50:00,11.09,11.09,11.03,11.08,426300.0,11.09,11.09,11.03,11.08,426300.0
2012-05-16 10:55:00,11.08,11.1,11.08,11.09,273000.0,11.08,11.1,11.08,11.09,273000.0
2012-05-16 11:00:00,11.09,11.09,11.03,11.04,319200.0,11.09,11.09,11.03,11.04,319200.0
2012-05-16 11:05:00,11.04,11.04,10.99,11.01,459200.0,11.04,11.04,10.99,11.01,459200.0
2012-05-16 11:10:00,11.01,11.03,11.0,11.01,355600.0,11.01,11.03,11.0,11.01,355600.0
2012-05-16 11:15:00,11.02,11.02,10.97,10.98,367500.0,11.02,11.02,10.97,10.98,367500.0
2012-05-16 11:20:00,10.98,10.98,10.9,10.92,450100.0,10.98,10.98,10.9,10.92,450100.0
2012-05-16 11:25:00,10.92,10.93,10.87,10.88,410900.0,10.92,10.93,10.87,10.88,410900.0
2012-05-16 11:30:00,10.88,10.88,10.84,10.85,628600.0,10.88,10.88,10.84,10.85,628600.0
2012-05-16 11:35:00,10.85,10.88,10.85,10.86,386400.0,10.85,10.88,10.85,10.86,386400.0
2012-05-16 11:40:00,10.87,10.87,10.82,10.85,410900.0,10.87,10.87,10.82,10.85,410900.0
2012-05-16 11:45:00,10.85,10.88,10.78,10.79,633500.0,10.85,10.88,10.78,10.79,633500.0
2012-05-16 11:50:00,10.8,10.85,10.78,10.83,445200.0,10.8,10.85,10.78,10.83,445200.0
2012-05-16 11:55:00,10.82,10.84,10.8,10.83,351400.0,10.82,10.84,10.8,10.83,351400.0
2012-05-16 12:00:00,10.83,10.84,10.81,10.84,388500.0,10.83,10.84,10.81,10.84,388500.0
2012-05-16 12:05:00,10.84,10.84,10.79,10.82,208600.0,10.84,10.84,10.79,10.82,208600.0
2012-05-16 12:10:00,10.81,10.84,10.78,10.8,287700.0,10.81,10.84,10.78,10.8,287700.0
2012-05-16 12:15:00,10.81,10.84,10.79,10.8,194600.0,10.81,10.84,10.79,10.8,194600.0
2012-05-16 12:20:00,10.81,10.81,10.73,10.75,450100.0,10.81,10.81,10.73,10.75,450100.0
2012-05-16 12:25:00,10.76,10.76,10.74,10.76,184800.0,10.76,10.76,10.74,10.76,184800.0
2012-05-16 12:30:00,10.76,10.77,10.72,10.73,316400.0,10.76,10.77,10.72,10.73,316400.0
2012-05-16 12:35:00,10.73,10.74,10.67,10.69,763000.0,10.73,10.74,10.67,10.69,763000.0
2012-05-16 12:40:00,10.69,10.69,10.64,10.65,532700.0,10.69,10.69,10.64,10.65,532700.0
2012-05-16 12:45:00,10.65,10.69,10.62,10.65,803600.0,10.65,10.69,10.62,10.65,803600.0
2012-05-16 12:50:00,10.65,10.68,10.64,10.64,191800.0,10.65,10.68,10.64,10.64,191800.0
2012-05-16 12:55:00,10.64,10.64,10.59,10.6,433300.0,10.64,10.64,10.59,10.6,433300.0
2012-05-16 13:00:00,10.6,10.68,10.6,10.66,506100.0,10.6,10.68,10.6,10.66,506100.0
2012-05-16 13:05:00,10.67,10.67,10.6,10.66,844900.0,10.67,10.67,10.6,10.66,844900.0
2012-05-16 13:10:00,10.65,10.72,10.65,10.72,634200.0,10.65,10.72,10.65,10.72,634200.0
2012-05-16 13:15:00,10.72,10.78,10.71,10.75,583800.0,10.72,10.78,10.71,10.75,583800.0
2012-05-16 13:20:00,10.75,10.77,10.71,10.77,1051400.0,10.75,10.77,10.71,10.77,1051400.0
2012-05-16 13:25:00,10.76,10.81,10.76,10.78,846300.0,10.76,10.81,10.76,10.78,846300.0
2012-05-16 13:30:00,10.78,10.8,10.72,10.72,434700.0,10.78,10.8,10.72,10.72,434700.0
2012-05-16 13:35:00,10.72,10.73,10.63,10.63,719600.0,10.72,10.73,10.63,10.63,719600.0
2012-05-16 13:40:00,10.63,10.63,10.58,10.62,612500.0,10.63,10.63,10.58,10.62,612500.0
2012-05-16 13:45:00,10.62,10.62,10.57,10.6,380100.0,10.62,10.62,10.57,10.6,380100.0
2012-05-16 13:50:00,10.6,10.6,10.56,10.56,464100.0,10.6,10.6,10.56,10.56,464100.0
2012-05-16 13:55:00,10.57,10.62,10.56,10.62,350000.0,10.57,10.62,10.56,10.62,350000.0
2012-05-16 14:00:00,10.61,10.66,10.57,10.58,436100.0,10.61,10.66,10.57,10.58,436100.0
2012-05-16 14:05:00,10.58,10.6,10.55,10.55,282100.0,10.58,10.6,10.55,10.55,282100.0
2012-05-16 14:10:00,10.55,10.59,10.55,10.58,222600.0,10.55,10.59,10.55,10.58,222600.0
2012-05-16 14:15:00,10.58,10.6,10.52,10.57,455000.0,10.58,10.6,10.52,10.57,455000.0
2012-05-16 14:20:00,10.57,10.6,10.55,10.57,214900.0,10.57,10.6,10.55,10.57,214900.0
2012-05-16 14:25:00,10.56,10.59,10.56,10.58,151900.0,10.56,10.59,10.56,10.58,151900.0
2012-05-16 14:30:00,10.59,10.6,10.57,10.57,214900.0,10.59,10.6,10.57,10.57,214900.0
2012-05-16 14:35:00,10.58,10.58,10.55,10.58,219100.0,10.58,10.58,10.55,10.58,219100.0
2012-05-16 14:40:00,10.58,10.64,10.56,10.64,390600.0,10.58,10.64,10.56,10.64,390600.0
2012-05-16 14:45:00,10.64,10.65,10.6,10.64,285600.0,10.64,10.65,10.6,10.64,285600.0
2012-05-16 14:50:00,10.63,10.64,10.61,10.63,186200.0,10.63,10.64,10.61,10.63,186200.0
2012-05-16 14:55:00,10.64,10.7,10.64,10.69,359800.0,10.64,10.7,10.64,10.69,359800.0
2012-05-16 15:00:00,10.7,10.7,10.63,10.63,607600.0,10.7,10.7,10.63,10.63,607600.0
2012-05-16 15:05:00,10.64,10.65,10.61,10.63,261100.0,10.64,10.65,10.61,10.63,261100.0
2012-05-16 15:10:00,10.63,10.63,10.59,10.6,329700.0,10.63,10.63,10.59,10.6,329700.0
2012-05-16 15:15:00,10.61,10.64,10.59,10.62,277900.0,10.61,10.64,10.59,10.62,277900.0
2012-05-16 15:20:00,10.62,10.62,10.56,10.6,338100.0,10.62,10.62,10.56,10.6,338100.0
2012-05-16 15:25:00,10.6,10.63,10.59,10.6,364700.0,10.6,10.63,10.59,10.6,364700.0
2012-05-16 15:30:00,10.6,10.61,10.58,10.61,415800.0,10.6,10.61,10.58,10.61,415800.0
2012-05-16 15:35:00,10.61,10.64,10.6,10.62,359800.0,10.61,10.64,10.6,10.62,359800.0
2012-05-16 15:40:00,10.62,10.62,10.59,10.6,350700.0,10.62,10.62,10.59,10.6,350700.0
2012-05-16 15:45:00,10.59,10.6,10.57,10.57,841400.0,10.59,10.6,10.57,10.57,841400.0
2012-05-16 15:50:00,10.57,10.59,10.56,10.57,982100.0,10.57,10.59,10.56,10.57,982100.0
2012-05-16 15:55:00,10.57,10.62,10.56,10.6,1512000.0,10.57,10.62,10.56,10.6,1512000.0
2012-05-17 09:30:00,10.61,10.63,10.53,10.56,1024800.0,10.61,10.63,10.53,10.56,1024800.0
2012-05-17 09:35:00,10.55,10.56,10.41,10.41,925400.0,10.55,10.56,10.41,10.41,925400.0
2012-05-17 09:40:00,10.42,10.45,10.37,10.42,521500.0,10.42,10.45,10.37,10.42,521500.0
2012-05-17 09:45:00,10.42,10.46,10.39,10.45,518000.0,10.42,10.46,10.39,10.45,518000.0
2012-05-17 09:50:00,10.44,10.48,10.42,10.43,540400.0,10.44,10.48,10.42,10.43,540400.0
2012-05-17 09:55:00,10.44,10.45,10.42,10.44,219800.0,10.44,10.45,10.42,10.44,219800.0
2012-05-17 10:00:00,10.43,10.45,10.4,10.41,353500.0,10.43,10.45,10.4,10.41,353500.0
2012-05-17 10:05:00,10.41,10.49,10.4,10.49,417900.0,10.41,10.49,10.4,10.49,417900.0
2012-05-17 10:10:00,10.49,10.51,10.44,10.49,329700.0,10.49,10.51,10.44,10.49,329700.0
2012-05-17 10:15:00,10.49,10.58,10.48,10.55,481600.0,10.49,10.58,10.48,10.55,481600.0
2012-05-17 10:20:00,10.55,10.63,10.55,10.57,467600.0,10.55,10.63,10.55,10.57,467600.0
2012-05-17 10:25:00,10.57,10.57,10.49,10.5,550200.0,10.57,10.57,10.49,10.5,550200.0
2012-05-17 10:30:00,10.5,10.5,10.46,10.47,331100.0,10.5,10.5,10.46,10.47,331100.0
2012-05-17 10:35:00,10.47,10.55,10.46,10.55,323400.0,10.47,10.55,10.46,10.55,323400.0
2012-05-17 10:40:00,10.54,10.55,10.51,10.51,918400.0,10.54,10.55,10.51,10.51,918400.0
2012-05-17 10:45:00,10.51,10.57,10.49,10.51,715400.0,10.51,10.57,10.49,10.51,715400.0
2012-05-17 10:50:00,10.51,10.51,10.44,10.44,382200.0,10.51,10.51,10.44,10.44,382200.0
2012-05-17 10:55:00,10.45,10.46,10.43,10.44,244300.0,10.45,10.46,10.43,10.44,244300.0
2012-05-17 11:00:00,10.44,10.46,10.39,10.42,638400.0,10.44,10.46,10.39,10.42,638400.0
2012-05-17 11:05:00,10.42,10.46,10.41,10.44,228200.0,10.42,10.46,10.41,10.44,228200.0
2012-05-17 11:10:00,10.43,10.44,10.4,10.41,207900.0,10.43,10.44,10.4,10.41,207900.0
2012-05-17 11:15:00,10.4,10.42,10.39,10.41,201600.0,10.4,10.42,10.39,10.41,201600.0
2012-05-17 11:20:00,10.42,10.42,10.39,10.39,237300.0,10.42,10.42,10.39,10.39,237300.0
2012-05-17 11:25:00,10.4,10.42,10.38,10.4,198800.0,10.4,10.42,10.38,10.4,198800.0
2012-05-17 11:30:00,10.4,10.41,10.38,10.38,119700.0,10.4,10.41,10.38,10.38,119700.0
2012-05-17 11:35:00,10.38,10.4,10.32,10.39,728700.0,10.38,10.4,10.32,10.39,728700.0
2012-05-17 11:40:00,10.37,10.42,10.36,10.42,165200.0,10.37,10.42,10.36,10.42,165200.0
2012-05-17 11:45:00,10.42,10.46,10.4,10.44,382900.0,10.42,10.46,10.4,10.44,382900.0
2012-05-17 11:50:00,10.44,10.45,10.39,10.39,187600.0,10.44,10.45,10.39,10.39,187600.0
2012-05-17 11:55:00,10.39,10.45,10.38,10.44,268800.0,10.39,10.45,10.38,10.44,268800.0
2012-05-17 12:00:00,10.45,10.45,10.39,10.39,115500.0,10.45,10.45,10.39,10.39,115500.0
2012-05-17 12:05:00,10.4,10.4,10.36,10.36,254800.0,10.4,10.4,10.36,10.36,254800.0
2012-05-17 12:10:00,10.36,10.38,10.35,10.36,175000.0,10.36,10.38,10.35,10.36,175000.0
2012-05-17 12:15:00,10.35,10.37,10.35,10.36,177100.0,10.35,10.37,10.35,10.36,177100.0
2012-05-17 12:20:00,10.37,10.4,10.36,10.36,312200.0,10.37,10.4,10.36,10.36,312200.0
2012-05-17 12:25:00,10.37,10.43,10.36,10.37,229600.0,10.37,10.43,10.36,10.37,229600.0
2012-05-17 12:30:00,10.36,10.38,10.36,10.38,97300.0,10.36,10.38,10.36,10.38,97300.0
2012-05-17 12:35:00,10.38,10.4,10.37,10.38,210700.0,10.38,10.4,10.37,10.38,210700.0
2012-05-17 12:40:00,10.38,10.39,10.37,10.38,94500.0,10.38,10.39,10.37,10.38,94500.0
2012-05-17 12:45:00,10.37,10.38,10.37,10.37,59500.0,10.37,10.38,10.37,10.37,59500.0
2012-05-17 12:50:00,10.38,10.39,10.36,10.37,104300.0,10.38,10.39,10.36,10.37,104300.0
2012-05-17 12:55:00,10.37,10.38,10.36,10.38,126700.0,10.37,10.38,10.36,10.38,126700.0
2012-05-17 13:00:00,10.37,10.4,10.37,10.39,58800.0,10.37,10.4,10.37,10.39,58800.0
2012-05-17 13:05:00,10.4,10.44,10.4,10.42,171500.0,10.4,10.44,10.4,10.42,171500.0
2012-05-17 13:10:00,10.42,10.45,10.41,10.43,89600.0,10.42,10.45,10.41,10.43,89600.0
2012-05-17 13:15:00,10.43,10.43,10.4,10.42,112700.0,10.43,10.43,10.4,10.42,112700.0
2012-05-17 13:20:00,10.42,10.43,10.41,10.43,140700.0,10.42,10.43,10.41,10.43,140700.0
2012-05-17 13:25:00,10.43,10.44,10.4,10.41,176400.0,10.43,10.44,10.4,10.41,176400.0
2012-05-17 13:30:00,10.41,10.42,10.39,10.4,165200.0,10.41,10.42,10.39,10.4,165200.0
2012-05-17 13:35:00,10.39,10.42,10.38,10.4,105700.0,10.39,10.42,10.38,10.4,105700.0
2012-05-17 13:40:00,10.4,10.42,10.39,10.39,67900.0,10.4,10.42,10.39,10.39,67900.0
2012-05-17 13:45:00,10.39,10.4,10.37,10.37,71400.0,10.39,10.4,10.37,10.37,71400.0
2012-05-17 13:50:00,10.37,10.37,10.35,10.36,427700.0,10.37,10.37,10.35,10.36,427700.0
2012-05-17 13:55:00,10.37,10.39,10.36,10.39,88200.0,10.37,10.39,10.36,10.39,88200.0
2012-05-17 14:00:00,10.38,10.39,10.35,10.36,133000.0,10.38,10.39,10.35,10.36,133000.0
2012-05-17 14:05:00,10.36,10.38,10.35,10.36,131600.0,10.36,10.38,10.35,10.36,131600.0
2012-05-17 14:10:00,10.36,10.37,10.33,10.33,224000.0,10.36,10.37,10.33,10.33,224000.0
2012-05-17 14:15:00,10.34,10.37,10.3,10.3,345800.0,10.34,10.37,10.3,10.3,345800.0
2012-05-17 14:20:00,10.3,10.34,10.3,10.31,119000.0,10.3,10.34,10.3,10.31,119000.0
2012-05-17 14:25:00,10.3,10.33,10.3,10.32,84700.0,10.3,10.33,10.3,10.32,84700.0
2012-05-17 14:30:00,10.33,10.33,10.29,10.29,160300.0,10.33,10.33,10.29,10.29,160300.0
2012-05-17 14:35:00,10.29,10.31,10.28,10.31,289100.0,10.29,10.31,10.28,10.31,289100.0
2012-05-17 14:40:00,10.3,10.33,10.29,10.3,145600.0,10.3,10.33,10.29,10.3,145600.0
2012-05-17 14:45:00,10.3,10.32,10.29,10.31,81200.0,10.3,10.32,10.29,10.31,81200.0
2012-05-17 14:50:00,10.3,10.3,10.28,10.3,149100.0,10.3,10.3,10.28,10.3,149100.0
2012-05-17 14:55:00,10.3,10.32,10.28,10.3,139300.0,10.3,10.32,10.28,10.3,139300.0
2012-05-17 15:00:00,10.29,10.33,10.29,10.31,226100.0,10.29,10.33,10.29,10.31,226100.0
2012-05-17 15:05:00,10.32,10.36,10.31,10.31,189700.0,10.32,10.36,10.31,10.31,189700.0
2012-05-17 15:10:00,10.33,10.33,10.3,10.31,188300.0,10.33,10.33,10.3,10.31,188300.0
2012-05-17 15:15:00,10.31,10.32,10.29,10.3,117600.0,10.31,10.32,10.29,10.3,117600.0
2012-05-17 15:20:00,10.3,10.31,10.29,10.29,180600.0,10.3,10.31,10.29,10.29,180600.0
2012-05-17 15:25:00,10.29,10.33,10.29,10.31,241500.0,10.29,10.33,10.29,10.31,241500.0
2012-05-17 15:30:00,10.31,10.34,10.31,10.32,513800.0,10.31,10.34,10.31,10.32,513800.0
2012-05-17 15:35:00,10.32,10.33,10.29,10.29,472500.0,10.32,10.33,10.29,10.29,472500.0
2012-05-17 15:40:00,10.29,10.31,10.29,10.3,452900.0,10.29,10.31,10.29,10.3,452900.0
2012-05-17 15:45:00,10.29,10.3,10.28,10.28,519400.0,10.29,10.3,10.28,10.28,519400.0
2012-05-17 15:50:00,10.28,10.33,10.27,10.31,718200.0,10.28,10.33,10.27,10.31,718200.0
2012-05-17 15:55:00,10.31,10.32,10.28,10.28,684600.0,10.31,10.32,10.28,10.28,684600.0
2012-05-18 09:30:00,10.34,10.39,10.29,10.29,705600.0,10.34,10.39,10.29,10.29,705600.0
2012-05-18 09:35:00,10.29,10.29,10.15,10.16,784000.0,10.29,10.29,10.15,10.16,784000.0
2012-05-18 09:40:00,10.16,10.17,10.07,10.11,1053500.0,10.16,10.17,10.07,10.11,1053500.0
2012-05-18 09:45:00,10.11,10.13,10.07,10.11,681100.0,10.11,10.13,10.07,10.11,681100.0
2012-05-18 09:50:00,10.11,10.12,10.02,10.06,1020600.0,10.11,10.12,10.02,10.06,1020600.0
2012-05-18 09:55:00,10.05,10.1,10.01,10.02,708400.0,10.05,10.1,10.01,10.02,708400.0
2012-05-18 10:00:00,10.02,10.07,10.01,10.05,553000.0,10.02,10.07,10.01,10.05,553000.0
2012-05-18 10:05:00,10.05,10.09,10.03,10.04,543900.0,10.05,10.09,10.03,10.04,543900.0
2012-05-18 10:10:00,10.04,10.05,9.96,9.97,1095500.0,10.04,10.05,9.96,9.97,1095500.0
2012-05-18 10:15:00,9.98,10.05,9.97,10.04,705600.0,9.98,10.05,9.97,10.04,705600.0
2012-05-18 10:20:00,10.04,10.06,10.02,10.04,284200.0,10.04,10.06,10.02,10.04,284200.0
2012-05-18 10:25:00,10.04,10.11,10.02,10.06,574700.0,10.04,10.11,10.02,10.06,574700.0
2012-05-18 10:30:00,10.06,10.09,10.03,10.09,315700.0,10.06,10.09,10.03,10.09,315700.0
2012-05-18 10:35:00,10.09,10.12,10.05,10.09,357700.0,10.09,10.12,10.05,10.09,357700.0
2012-05-18 10:40:00,10.1,10.11,10.07,10.09,273000.0,10.1,10.11,10.07,10.09,273000.0
2012-05-18 10:45:00,10.09,10.11,10.07,10.1,387100.0,10.09,10.11,10.07,10.1,387100.0
2012-05-18 10:50:00,10.1,10.18,10.1,10.18,536200.0,10.1,10.18,10.1,10.18,536200.0
2012-05-18 10:55:00,10.18,10.19,10.13,10.15,399700.0,10.18,10.19,10.13,10.15,399700.0
2012-05-18 11:00:00,10.14,10.16,10.08,10.1,344400.0,10.14,10.16,10.08,10.1,344400.0
2012-05-18 11:05:00,10.11,10.11,10.04,10.05,200200.0,10.11,10.11,10.04,10.05,200200.0
2012-05-18 11:10:00,10.04,10.1,10.04,10.08,219100.0,10.04,10.1,10.04,10.08,219100.0
2012-05-18 11:15:00,10.08,10.1,10.06,10.08,154700.0,10.08,10.1,10.06,10.08,154700.0
2012-05-18 11:20:00,10.08,10.08,9.34,10.04,233800.0,10.08,10.08,9.34,10.04,233800.0
2012-05-18 11:25:00,10.05,10.06,10.04,10.06,103600.0,10.05,10.06,10.04,10.06,103600.0
2012-05-18 11:30:00,10.05,10.09,10.03,10.05,286300.0,10.05,10.09,10.03,10.05,286300.0
2012-05-18 11:35:00,10.05,10.05,9.96,10.01,450800.0,10.05,10.05,9.96,10.01,450800.0
2012-05-18 11:40:00,10.01,10.02,9.99,10.01,325500.0,10.01,10.02,9.99,10.01,325500.0
2012-05-18 11:45:00,10.01,10.02,9.96,9.96,284900.0,10.01,10.02,9.96,9.96,284900.0
2012-05-18 11:50:00,9.96,10.02,9.88,9.9,654500.0,9.96,10.02,9.88,9.9,654500.0
2012-05-18 11:55:00,9.89,9.96,9.87,9.92,644000.0,9.89,9.96,9.87,9.92,644000.0
2012-05-18 12:00:00,9.92,10.0,9.91,9.99,281400.0,9.92,10.0,9.91,9.99,281400.0
2012-05-18 12:05:00,9.99,10.04,9.99,10.02,287000.0,9.99,10.04,9.99,10.02,287000.0
2012-05-18 12:10:00,10.02,10.1,10.02,10.07,245000.0,10.02,10.1,10.02,10.07,245000.0
2012-05-18 12:15:00,10.06,10.06,10.03,10.04,124600.0,10.06,10.06,10.03,10.04,124600.0
2012-05-18 12:20:00,10.04,10.08,10.02,10.07,207900.0,10.04,10.08,10.02,10.07,207900.0
2012-05-18 12:25:00,10.06,10.12,10.05,10.12,253400.0,10.06,10.12,10.05,10.12,253400.0
2012-05-18 12:30:00,10.12,10.14,10.11,10.13,273700.0,10.12,10.14,10.11,10.13,273700.0
2012-05-18 12:35:00,10.13,10.13,10.09,10.11,225400.0,10.13,10.13,10.09,10.11,225400.0
2012-05-18 12:40:00,10.12,10.15,10.11,10.12,346500.0,10.12,10.15,10.11,10.12,346500.0
2012-05-18 12:45:00,10.12,10.14,10.11,10.13,105700.0,10.12,10.14,10.11,10.13,105700.0
2012-05-18 12:50:00,10.12,10.15,10.12,10.13,151900.0,10.12,10.15,10.12,10.13,151900.0
2012-05-18 12:55:00,10.13,10.14,10.09,10.12,112000.0,10.13,10.14,10.09,10.12,112000.0
2012-05-18 13:00:00,10.12,10.12,10.09,10.09,144200.0,10.12,10.12,10.09,10.09,144200.0
2012-05-18 13:05:00,10.09,10.1,10.07,10.08,94500.0,10.09,10.1,10.07,10.08,94500.0
2012-05-18 13:10:00,10.08,10.09,10.06,10.06,117600.0,10.08,10.09,10.06,10.06,117600.0
2012-05-18 13:15:00,10.06,10.11,10.06,10.1,113400.0,10.06,10.11,10.06,10.1,113400.0
2012-05-18 13:20:00,10.1,10.12,10.09,10.09,48300.0,10.1,10.12,10.09,10.09,48300.0
2012-05-18 13:25:00,10.1,10.11,10.08,10.1,78400.0,10.1,10.11,10.08,10.1,78400.0
2012-05-18 13:30:00,10.11,10.11,10.06,10.07,119000.0,10.11,10.11,10.06,10.07,119000.0
2012-05-18 13:35:00,10.07,10.08,10.03,10.05,142800.0,10.07,10.08,10.03,10.05,142800.0
2012-05-18 13:40:00,10.04,10.06,10.02,10.03,241500.0,10.04,10.06,10.02,10.03,241500.0
2012-05-18 13:45:00,10.04,10.05,10.01,10.03,156800.0,10.04,10.05,10.01,10.03,156800.0
2012-05-18 13:50:00,10.04,10.05,9.99,10.01,146300.0,10.04,10.05,9.99,10.01,146300.0
2012-05-18 13:55:00,10.01,10.04,10.0,10.0,183400.0,10.01,10.04,10.0,10.0,183400.0
2012-05-18 14:00:00,10.0,10.01,9.99,9.99,288400.0,10.0,10.01,9.99,9.99,288400.0
2012-05-18 14:05:00,9.99,10.01,9.99,10.0,211400.0,9.99,10.01,9.99,10.0,211400.0
2012-05-18 14:10:00,10.01,10.03,10.0,10.02,179200.0,10.01,10.03,10.0,10.02,179200.0
2012-05-18 14:15:00,10.01,10.03,10.0,10.0,156100.0,10.01,10.03,10.0,10.0,156100.0
2012-05-18 14:20:00,10.0,10.01,10.0,10.0,136500.0,10.0,10.01,10.0,10.0,136500.0
2012-05-18 14:25:00,10.01,10.01,10.0,10.01,157500.0,10.01,10.01,10.0,10.01,157500.0
2012-05-18 14:30:00,10.01,10.01,9.98,10.0,233100.0,10.01,10.01,9.98,10.0,233100.0
2012-05-18 14:35:00,9.99,10.01,9.97,9.98,231700.0,9.99,10.01,9.97,9.98,231700.0
2012-05-18 14:40:00,9.99,10.0,9.97,9.99,128800.0,9.99,10.0,9.97,9.99,128800.0
2012-05-18 14:45:00,9.99,10.0,9.98,9.99,324100.0,9.99,10.0,9.98,9.99,324100.0
2012-05-18 14:50:00,9.99,10.03,9.99,10.01,133000.0,9.99,10.03,9.99,10.01,133000.0
2012-05-18 14:55:00,10.01,10.01,9.99,10.0,156800.0,10.01,10.01,9.99,10.0,156800.0
2012-05-18 15:00:00,10.0,10.01,9.98,10.0,298900.0,10.0,10.01,9.98,10.0,298900.0
2012-05-18 15:05:00,10.0,10.01,9.99,10.0,232400.0,10.0,10.01,9.99,10.0,232400.0
2012-05-18 15:10:00,10.0,10.02,9.99,10.0,240100.0,10.0,10.02,9.99,10.0,240100.0
2012-05-18 15:15:00,10.0,10.01,9.99,10.0,147000.0,10.0,10.01,9.99,10.0,147000.0
2012-05-18 15:20:00,10.0,10.0,9.98,9.99,557900.0,10.0,10.0,9.98,9.99,557900.0
2012-05-18 15:25:00,9.99,10.0,9.96,9.96,391300.0,9.99,10.0,9.96,9.96,391300.0
2012-05-18 15:30:00,9.96,10.01,9.96,9.98,658700.0,9.96,10.01,9.96,9.98,658700.0
2012-05-18 15:35:00,9.98,9.99,9.97,9.98,269500.0,9.98,9.99,9.97,9.98,269500.0
2012-05-18 15:40:00,9.98,9.99,9.96,9.97,416500.0,9.98,9.99,9.96,9.97,416500.0
2012-05-18 15:45:00,9.98,9.99,9.97,9.99,618100.0,9.98,9.99,9.97,9.99,618100.0
2012-05-18 15:50:00,9.99,9.99,9.97,9.98,1193500.0,9.99,9.99,9.97,9.98,1193500.0
2012-05-18 15:55:00,9.98,10.02,9.98,9.99,1229200.0,9.98,10.02,9.98,9.99,1229200.0
2012-05-21 09:30:00,9.99,9.99,9.83,9.85,842100.0,9.99,9.99,9.83,9.85,842100.0
2012-05-21 09:35:00,9.85,9.9,9.83,9.84,845600.0,9.85,9.9,9.83,9.84,845600.0
2012-05-21 09:40:00,9.84,9.92,9.84,9.89,445200.0,9.84,9.92,9.84,9.89,445200.0
2012-05-21 09:45:00,9.9,9.92,9.85,9.85,317100.0,9.9,9.92,9.85,9.85,317100.0
2012-05-21 09:50:00,9.86,9.87,9.68,9.71,1239700.0,9.86,9.87,9.68,9.71,1239700.0
2012-05-21 09:55:00,9.71,9.76,9.65,9.73,955500.0,9.71,9.76,9.65,9.73,955500.0
2012-05-21 10:00:00,9.73,9.8,9.71,9.78,595700.0,9.73,9.8,9.71,9.78,595700.0
2012-05-21 10:05:00,9.78,9.79,9.71,9.77,359100.0,9.78,9.79,9.71,9.77,359100.0
2012-05-21 10:10:00,9.77,9.79,9.75,9.78,373800.0,9.77,9.79,9.75,9.78,373800.0
2012-05-21 10:15:00,9.78,9.85,9.77,9.85,644700.0,9.78,9.85,9.77,9.85,644700.0
2012-05-21 10:20:00,9.85,9.87,9.81,9.83,515900.0,9.85,9.87,9.81,9.83,515900.0
2012-05-21 10:25:00,9.84,9.86,9.79,9.86,501200.0,9.84,9.86,9.79,9.86,501200.0
2012-05-21 10:30:00,9.85,10.0,9.85,9.96,731500.0,9.85,10.0,9.85,9.96,731500.0
2012-05-21 10:35:00,9.96,9.99,9.94,9.97,329700.0,9.96,9.99,9.94,9.97,329700.0
2012-05-21 10:40:00,9.98,10.0,9.96,9.97,343700.0,9.98,10.0,9.96,9.97,343700.0
2012-05-21 10:45:00,9.97,10.05,9.96,10.04,769300.0,9.97,10.05,9.96,10.04,769300.0
2012-05-21 10:50:00,10.04,10.07,10.02,10.06,408100.0,10.04,10.07,10.02,10.06,408100.0
2012-05-21 10:55:00,10.06,10.11,10.06,10.09,352100.0,10.06,10.11,10.06,10.09,352100.0
2012-05-21 11:00:00,10.09,10.1,10.0,10.03,546000.0,10.09,10.1,10.0,10.03,546000.0
2012-05-21 11:05:00,10.02,10.09,10.01,10.04,376600.0,10.02,10.09,10.01,10.04,376600.0
2012-05-21 11:10:00,10.03,10.07,10.01,10.05,312200.0,10.03,10.07,10.01,10.05,312200.0
2012-05-21 11:15:00,10.05,10.07,10.03,10.06,122500.0,10.05,10.07,10.03,10.06,122500.0
2012-05-21 11:20:00,10.05,10.06,10.03,10.04,193200.0,10.05,10.06,10.03,10.04,193200.0
2012-05-21 11:25:00,10.05,10.07,10.03,10.06,151200.0,10.05,10.07,10.03,10.06,151200.0
2012-05-21 11:30:00,10.06,10.09,10.06,10.08,296100.0,10.06,10.09,10.06,10.08,296100.0
2012-05-21 11:35:00,10.08,10.16,10.08,10.12,531300.0,10.08,10.16,10.08,10.12,531300.0
2012-05-21 11:40:00,10.14,10.16,10.09,10.14,282800.0,10.14,10.16,10.09,10.14,282800.0
2012-05-21 11:45:00,10.14,10.16,10.13,10.14,266000.0,10.14,10.16,10.13,10.14,266000.0
2012-05-21 11:50:00,10.13,10.19,10.13,10.14,311500.0,10.13,10.19,10.13,10.14,311500.0
2012-05-21 11:55:00,10.14,10.17,10.13,10.16,106400.0,10.14,10.17,10.13,10.16,106400.0
2012-05-21 12:00:00,10.15,10.21,10.14,10.2,168700.0,10.15,10.21,10.14,10.2,168700.0
2012-05-21 12:05:00,10.19,10.2,10.16,10.19,212800.0,10.19,10.2,10.16,10.19,212800.0
2012-05-21 12:10:00,10.19,10.2,10.17,10.2,251300.0,10.19,10.2,10.17,10.2,251300.0
2012-05-21 12:15:00,10.2,10.23,10.17,10.21,340200.0,10.2,10.23,10.17,10.21,340200.0
2012-05-21 12:20:00,10.21,10.25,10.21,10.22,247800.0,10.21,10.25,10.21,10.22,247800.0
2012-05-21 12:25:00,10.23,10.29,10.23,10.28,392000.0,10.23,10.29,10.23,10.28,392000.0
2012-05-21 12:30:00,10.28,10.28,10.23,10.26,287000.0,10.28,10.28,10.23,10.26,287000.0
2012-05-21 12:35:00,10.26,10.27,10.22,10.24,262500.0,10.26,10.27,10.22,10.24,262500.0
2012-05-21 12:40:00,10.23,10.24,10.21,10.21,212800.0,10.23,10.24,10.21,10.21,212800.0
2012-05-21 12:45:00,10.22,10.23,10.2,10.22,187600.0,10.22,10.23,10.2,10.22,187600.0
2012-05-21 12:50:00,10.22,10.25,10.21,10.25,200900.0,10.22,10.25,10.21,10.25,200900.0
2012-05-21 12:55:00,10.25,10.25,10.23,10.24,129500.0,10.25,10.25,10.23,10.24,129500.0
2012-05-21 13:00:00,10.24,10.24,10.22,10.22,84700.0,10.24,10.24,10.22,10.22,84700.0
2012-05-21 13:05:00,10.22,10.25,10.21,10.22,401100.0,10.22,10.25,10.21,10.22,401100.0
2012-05-21 13:10:00,10.23,10.24,10.21,10.23,154700.0,10.23,10.24,10.21,10.23,154700.0
2012-05-21 13:15:00,10.22,10.24,10.2,10.22,179200.0,10.22,10.24,10.2,10.22,179200.0
2012-05-21 13:20:00,10.22,10.24,10.2,10.24,97300.0,10.22,10.24,10.2,10.24,97300.0
2012-05-21 13:25:00,10.24,10.27,10.22,10.22,118300.0,10.24,10.27,10.22,10.22,118300.0
2012-05-21 13:30:00,10.22,10.26,10.22,10.25,435400.0,10.22,10.26,10.22,10.25,435400.0
2012-05-21 13:35:00,10.25,10.27,10.24,10.25,196700.0,10.25,10.27,10.24,10.25,196700.0
2012-05-21 13:40:00,10.25,10.28,10.25,10.27,126700.0,10.25,10.28,10.25,10.27,126700.0
2012-05-21 13:45:00,10.27,10.31,10.26,10.3,347200.0,10.27,10.31,10.26,10.3,347200.0
2012-05-21 13:50:00,10.3,10.31,10.26,10.29,199500.0,10.3,10.31,10.26,10.29,199500.0
2012-05-21 13:55:00,10.29,10.29,10.26,10.27,58800.0,10.29,10.29,10.26,10.27,58800.0
2012-05-21 14:00:00,10.27,10.28,10.24,10.26,239400.0,10.27,10.28,10.24,10.26,239400.0
2012-05-21 14:05:00,10.24,10.26,10.23,10.24,189700.0,10.24,10.26,10.23,10.24,189700.0
2012-05-21 14:10:00,10.24,10.26,10.23,10.23,151200.0,10.24,10.26,10.23,10.23,151200.0
2012-05-21 14:15:00,10.23,10.25,10.21,10.24,161000.0,10.23,10.25,10.21,10.24,161000.0
2012-05-21 14:20:00,10.25,10.28,10.24,10.26,133000.0,10.25,10.28,10.24,10.26,133000.0
2012-05-21 14:25:00,10.25,10.26,10.23,10.24,80500.0,10.25,10.26,10.23,10.24,80500.0
2012-05-21 14:30:00,10.23,10.26,10.23,10.25,101500.0,10.23,10.26,10.23,10.25,101500.0
2012-05-21 14:35:00,10.25,10.28,10.25,10.28,199500.0,10.25,10.28,10.25,10.28,199500.0
2012-05-21 14:40:00,10.26,10.27,10.23,10.24,128800.0,10.26,10.27,10.23,10.24,128800.0
2012-05-21 14:45:00,10.24,10.25,10.23,10.24,88200.0,10.24,10.25,10.23,10.24,88200.0
2012-05-21 14:50:00,10.26,10.26,10.24,10.26,89600.0,10.26,10.26,10.24,10.26,89600.0
2012-05-21 14:55:00,10.26,10.27,10.25,10.26,195300.0,10.26,10.27,10.25,10.26,195300.0
2012-05-21 15:00:00,10.25,10.28,10.25,10.27,81900.0,10.25,10.28,10.25,10.27,81900.0
2012-05-21 15:05:00,10.28,10.28,10.26,10.27,182000.0,10.28,10.28,10.26,10.27,182000.0
2012-05-21 15:10:00,10.27,10.27,10.25,10.27,112000.0,10.27,10.27,10.25,10.27,112000.0
2012-05-21 15:15:00,10.27,10.3,10.27,10.3,203700.0,10.27,10.3,10.27,10.3,203700.0
2012-05-21 15:20:00,10.3,10.3,10.27,10.27,277900.0,10.3,10.3,10.27,10.27,277900.0
2012-05-21 15:25:00,10.27,10.28,10.25,10.25,277200.0,10.27,10.28,10.25,10.25,277200.0
2012-05-21 15:30:00,10.26,10.27,10.24,10.27,231000.0,10.26,10.27,10.24,10.27,231000.0
2012-05-21 15:35:00,10.26,10.26,10.21,10.24,373800.0,10.26,10.26,10.21,10.24,373800.0
2012-05-21 15:40:00,10.25,10.25,10.21,10.22,210700.0,10.25,10.25,10.21,10.22,210700.0
2012-05-21 15:45:00,10.23,10.25,10.22,10.25,211400.0,10.23,10.25,10.22,10.25,211400.0
2012-05-21 15:50:00,10.25,10.26,10.23,10.23,252000.0,10.25,10.26,10.23,10.23,252000.0
2012-05-21 15:55:00,10.23,10.26,10.23,10.25,864500.0,10.23,10.26,10.23,10.25,864500.0
2012-05-22 09:30:00,10.25,10.26,10.17,10.24,335300.0,10.25,10.26,10.17,10.24,335300.0
2012-05-22 09:35:00,10.23,10.23,10.16,10.17,306600.0,10.23,10.23,10.16,10.17,306600.0
2012-05-22 09:40:00,10.17,10.34,10.17,10.32,644700.0,10.17,10.34,10.17,10.32,644700.0
2012-05-22 09:45:00,10.33,10.34,10.21,10.24,616000.0,10.33,10.34,10.21,10.24,616000.0
2012-05-22 09:50:00,10.24,10.24,10.12,10.14,954800.0,10.24,10.24,10.12,10.14,954800.0
2012-05-22 09:55:00,10.14,10.16,10.09,10.11,411600.0,10.14,10.16,10.09,10.11,411600.0
2012-05-22 10:00:00,10.12,10.12,10.01,10.1,670600.0,10.12,10.12,10.01,10.1,670600.0
2012-05-22 10:05:00,10.09,10.11,10.06,10.1,241500.0,10.09,10.11,10.06,10.1,241500.0
2012-05-22 10:10:00,10.11,10.16,10.1,10.14,631400.0,10.11,10.16,10.1,10.14,631400.0
2012-05-22 10:15:00,10.14,10.23,10.13,10.23,355600.0,10.14,10.23,10.13,10.23,355600.0
2012-05-22 10:20:00,10.23,10.23,10.15,10.15,456400.0,10.23,10.23,10.15,10.15,456400.0
2012-05-22 10:25:00,10.16,10.16,10.1,10.11,256900.0,10.16,10.16,10.1,10.11,256900.0
2012-05-22 10:30:00,10.1,10.16,10.08,10.14,243600.0,10.1,10.16,10.08,10.14,243600.0
2012-05-22 10:35:00,10.14,10.15,10.1,10.13,225400.0,10.14,10.15,10.1,10.13,225400.0
2012-05-22 10:40:00,10.14,10.19,10.13,10.14,261800.0,10.14,10.19,10.13,10.14,261800.0
2012-05-22 10:45:00,10.14,10.16,10.11,10.15,295400.0,10.14,10.16,10.11,10.15,295400.0
2012-05-22 10:50:00,10.15,10.17,10.13,10.15,327600.0,10.15,10.17,10.13,10.15,327600.0
2012-05-22 10:55:00,10.17,10.21,10.15,10.2,348600.0,10.17,10.21,10.15,10.2,348600.0
2012-05-22 11:00:00,10.21,10.21,10.16,10.16,232400.0,10.21,10.21,10.16,10.16,232400.0
2012-05-22 11:05:00,10.16,10.18,10.15,10.17,304500.0,10.16,10.18,10.15,10.17,304500.0
2012-05-22 11:10:00,10.16,10.17,10.1,10.1,663600.0,10.16,10.17,10.1,10.1,663600.0
2012-05-22 11:15:00,10.11,10.11,10.06,10.09,317800.0,10.11,10.11,10.06,10.09,317800.0
2012-05-22 11:20:00,10.09,10.12,10.08,10.1,214200.0,10.09,10.12,10.08,10.1,214200.0
2012-05-22 11:25:00,10.09,10.11,10.09,10.1,126700.0,10.09,10.11,10.09,10.1,126700.0
2012-05-22 11:30:00,10.1,10.11,10.03,10.05,264600.0,10.1,10.11,10.03,10.05,264600.0
2012-05-22 11:35:00,10.05,10.05,9.99,10.0,529200.0,10.05,10.05,9.99,10.0,529200.0
2012-05-22 11:40:00,10.0,10.02,9.96,9.97,926800.0,10.0,10.02,9.96,9.97,926800.0
2012-05-22 11:45:00,9.96,9.99,9.96,9.97,163100.0,9.96,9.99,9.96,9.97,163100.0
2012-05-22 11:50:00,9.98,9.99,9.9,9.91,697200.0,9.98,9.99,9.9,9.91,697200.0
2012-05-22 11:55:00,9.9,9.91,9.88,9.91,647500.0,9.9,9.91,9.88,9.91,647500.0
2012-05-22 12:00:00,9.91,9.97,9.91,9.94,553700.0,9.91,9.97,9.91,9.94,553700.0
2012-05-22 12:05:00,9.94,9.96,9.91,9.92,621600.0,9.94,9.96,9.91,9.92,621600.0
2012-05-22 12:10:00,9.92,9.95,9.9,9.93,334600.0,9.92,9.95,9.9,9.93,334600.0
2012-05-22 12:15:00,9.92,9.95,9.91,9.93,156800.0,9.92,9.95,9.91,9.93,156800.0
2012-05-22 12:20:00,9.92,9.97,9.92,9.95,189000.0,9.92,9.97,9.92,9.95,189000.0
2012-05-22 12:25:00,9.96,9.98,9.96,9.96,137900.0,9.96,9.98,9.96,9.96,137900.0
2012-05-22 12:30:00,9.96,9.98,9.91,9.91,362600.0,9.96,9.98,9.91,9.91,362600.0
2012-05-22 12:35:00,9.91,9.92,9.88,9.89,547400.0,9.91,9.92,9.88,9.89,547400.0
2012-05-22 12:40:00,9.89,9.89,9.83,9.83,1245300.0,9.89,9.89,9.83,9.83,1245300.0
2012-05-22 12:45:00,9.83,9.83,9.79,9.79,1285900.0,9.83,9.83,9.79,9.79,1285900.0
2012-05-22 12:50:00,9.8,9.84,9.79,9.81,449400.0,9.8,9.84,9.79,9.81,449400.0
2012-05-22 12:55:00,9.81,9.83,9.78,9.79,395500.0,9.81,9.83,9.78,9.79,395500.0
2012-05-22 13:00:00,9.79,9.83,9.78,9.79,341600.0,9.79,9.83,9.78,9.79,341600.0
2012-05-22 13:05:00,9.8,9.82,9.79,9.8,194600.0,9.8,9.82,9.79,9.8,194600.0
2012-05-22 13:10:00,9.81,9.84,9.78,9.83,291200.0,9.81,9.84,9.78,9.83,291200.0
2012-05-22 13:15:00,9.83,9.83,9.78,9.8,321300.0,9.83,9.83,9.78,9.8,321300.0
2012-05-22 13:20:00,9.8,9.8,9.74,9.74,504700.0,9.8,9.8,9.74,9.74,504700.0
2012-05-22 13:25:00,9.74,9.77,9.73,9.73,315700.0,9.74,9.77,9.73,9.73,315700.0
2012-05-22 13:30:00,9.73,9.74,9.71,9.73,656600.0,9.73,9.74,9.71,9.73,656600.0
2012-05-22 13:35:00,9.72,9.73,9.7,9.72,730100.0,9.72,9.73,9.7,9.72,730100.0
2012-05-22 13:40:00,9.72,9.73,9.7,9.7,691600.0,9.72,9.73,9.7,9.7,691600.0
2012-05-22 13:45:00,9.71,9.72,9.69,9.7,406000.0,9.71,9.72,9.69,9.7,406000.0
2012-05-22 13:50:00,9.7,9.75,9.69,9.73,443100.0,9.7,9.75,9.69,9.73,443100.0
2012-05-22 13:55:00,9.73,9.74,9.71,9.74,280000.0,9.73,9.74,9.71,9.74,280000.0
2012-05-22 14:00:00,9.74,9.78,9.73,9.78,630700.0,9.74,9.78,9.73,9.78,630700.0
2012-05-22 14:05:00,9.77,9.79,9.76,9.79,560700.0,9.77,9.79,9.76,9.79,560700.0
2012-05-22 14:10:00,9.79,9.79,9.74,9.76,340900.0,9.79,9.79,9.74,9.76,340900.0
2012-05-22 14:15:00,9.75,9.77,9.74,9.77,290500.0,9.75,9.77,9.74,9.77,290500.0
2012-05-22 14:20:00,9.76,9.78,9.73,9.74,429800.0,9.76,9.78,9.73,9.74,429800.0
2012-05-22 14:25:00,9.75,9.75,9.73,9.73,487900.0,9.75,9.75,9.73,9.73,487900.0
2012-05-22 14:30:00,9.73,9.75,9.7,9.73,756000.0,9.73,9.75,9.7,9.73,756000.0
2012-05-22 14:35:00,9.73,9.73,9.7,9.71,360500.0,9.73,9.73,9.7,9.71,360500.0
2012-05-22 14:40:00,9.71,9.73,9.7,9.71,334600.0,9.71,9.73,9.7,9.71,334600.0
2012-05-22 14:45:00,9.7,9.71,9.64,9.71,834400.0,9.7,9.71,9.64,9.71,834400.0
2012-05-22 14:50:00,9.71,9.73,9.7,9.71,389900.0,9.71,9.73,9.7,9.71,389900.0
2012-05-22 14:55:00,9.71,9.74,9.71,9.73,443100.0,9.71,9.74,9.71,9.73,443100.0
2012-05-22 15:00:00,9.72,9.73,9.69,9.72,305900.0,9.72,9.73,9.69,9.72,305900.0
2012-05-22 15:05:00,9.72,9.74,9.69,9.71,233100.0,9.72,9.74,9.69,9.71,233100.0
2012-05-22 15:10:00,9.71,9.72,9.69,9.7,279300.0,9.71,9.72,9.69,9.7,279300.0
2012-05-22 15:15:00,9.7,9.71,9.68,9.68,350000.0,9.7,9.71,9.68,9.68,350000.0
2012-05-22 15:20:00,9.69,9.7,9.67,9.68,437500.0,9.69,9.7,9.67,9.68,437500.0
2012-05-22 15:25:00,9.68,9.69,9.66,9.66,606200.0,9.68,9.69,9.66,9.66,606200.0
2012-05-22 15:30:00,9.66,9.68,9.65,9.65,841400.0,9.66,9.68,9.65,9.65,841400.0
2012-05-22 15:35:00,9.65,9.67,9.65,9.65,653100.0,9.65,9.67,9.65,9.65,653100.0
2012-05-22 15:40:00,9.65,9.67,9.64,9.65,564900.0,9.65,9.67,9.64,9.65,564900.0
2012-05-22 15:45:00,9.65,9.65,9.61,9.61,1262800.0,9.65,9.65,9.61,9.61,1262800.0
2012-05-22 15:50:00,9.61,9.67,9.61,9.66,1361500.0,9.61,9.67,9.61,9.66,1361500.0
2012-05-22 15:55:00,9.66,9.69,9.64,9.67,2083900.0,9.66,9.69,9.64,9.67,2083900.0
2012-05-23 09:30:00,9.65,9.76,9.6,9.76,1668100.0,9.65,9.76,9.6,9.76,1668100.0
2012-05-23 09:35:00,9.76,9.79,9.69,9.78,784000.0,9.76,9.79,9.69,9.78,784000.0
2012-05-23 09:40:00,9.78,9.88,9.77,9.83,1190700.0,9.78,9.88,9.77,9.83,1190700.0
2012-05-23 09:45:00,9.83,9.91,9.78,9.81,864500.0,9.83,9.91,9.78,9.81,864500.0
2012-05-23 09:50:00,9.79,9.91,9.79,9.88,861000.0,9.79,9.91,9.79,9.88,861000.0
2012-05-23 09:55:00,9.88,10.0,9.87,9.94,1269800.0,9.88,10.0,9.87,9.94,1269800.0
2012-05-23 10:00:00,9.95,9.97,9.91,9.93,638400.0,9.95,9.97,9.91,9.93,638400.0
2012-05-23 10:05:00,9.93,10.0,9.93,9.94,497700.0,9.93,10.0,9.93,9.94,497700.0
2012-05-23 10:10:00,9.93,9.95,9.87,9.89,800800.0,9.93,9.95,9.87,9.89,800800.0
2012-05-23 10:15:00,9.89,9.94,9.89,9.94,462000.0,9.89,9.94,9.89,9.94,462000.0
2012-05-23 10:20:00,9.93,10.0,9.91,9.96,991200.0,9.93,10.0,9.91,9.96,991200.0
2012-05-23 10:25:00,9.97,9.98,9.93,9.95,531300.0,9.97,9.98,9.93,9.95,531300.0
2012-05-23 10:30:00,9.95,9.96,9.9,9.94,674100.0,9.95,9.96,9.9,9.94,674100.0
2012-05-23 10:35:00,9.94,9.96,9.9,9.93,626500.0,9.94,9.96,9.9,9.93,626500.0
2012-05-23 10:40:00,9.94,10.03,9.93,10.01,591500.0,9.94,10.03,9.93,10.01,591500.0
2012-05-23 10:45:00,10.02,10.03,9.96,10.0,462000.0,10.02,10.03,9.96,10.0,462000.0
2012-05-23 10:50:00,10.0,10.01,9.97,9.99,279300.0,10.0,10.01,9.97,9.99,279300.0
2012-05-23 10:55:00,9.99,10.04,9.96,9.97,673400.0,9.99,10.04,9.96,9.97,673400.0
2012-05-23 11:00:00,9.96,9.99,9.93,9.96,464800.0,9.96,9.99,9.93,9.96,464800.0
2012-05-23 11:05:00,9.97,9.99,9.96,9.97,226100.0,9.97,9.99,9.96,9.97,226100.0
2012-05-23 11:10:00,9.97,9.98,9.94,9.95,212800.0,9.97,9.98,9.94,9.95,212800.0
2012-05-23 11:15:00,9.95,9.96,9.94,9.94,335300.0,9.95,9.96,9.94,9.94,335300.0
2012-05-23 11:20:00,9.94,9.96,9.9,9.91,436100.0,9.94,9.96,9.9,9.91,436100.0
2012-05-23 11:25:00,9.91,9.91,9.81,9.81,499800.0,9.91,9.91,9.81,9.81,499800.0
2012-05-23 11:30:00,9.82,9.85,9.76,9.77,779800.0,9.82,9.85,9.76,9.77,779800.0
2012-05-23 11:35:00,9.76,9.79,9.74,9.77,380800.0,9.76,9.79,9.74,9.77,380800.0
2012-05-23 11:40:00,9.77,9.84,9.75,9.82,546000.0,9.77,9.84,9.75,9.82,546000.0
2012-05-23 11:45:00,9.81,9.83,9.8,9.82,159600.0,9.81,9.83,9.8,9.82,159600.0
2012-05-23 11:50:00,9.82,9.83,9.8,9.81,270900.0,9.82,9.83,9.8,9.81,270900.0
2012-05-23 11:55:00,9.81,9.81,9.79,9.81,190400.0,9.81,9.81,9.79,9.81,190400.0
2012-05-23 12:00:00,9.81,9.87,9.81,9.83,479500.0,9.81,9.87,9.81,9.83,479500.0
2012-05-23 12:05:00,9.83,9.86,9.82,9.86,185500.0,9.83,9.86,9.82,9.86,185500.0
2012-05-23 12:10:00,9.86,9.86,9.84,9.85,130900.0,9.86,9.86,9.84,9.85,130900.0
2012-05-23 12:15:00,9.86,9.9,9.86,9.9,261800.0,9.86,9.9,9.86,9.9,261800.0
2012-05-23 12:20:00,9.9,9.9,9.87,9.9,156100.0,9.9,9.9,9.87,9.9,156100.0
2012-05-23 12:25:00,9.9,9.9,9.85,9.88,354200.0,9.9,9.9,9.85,9.88,354200.0
2012-05-23 12:30:00,9.88,9.92,9.87,9.9,282800.0,9.88,9.92,9.87,9.9,282800.0
2012-05-23 12:35:00,9.9,9.96,9.9,9.94,350700.0,9.9,9.96,9.9,9.94,350700.0
2012-05-23 12:40:00,9.94,9.94,9.89,9.9,357700.0,9.94,9.94,9.89,9.9,357700.0
2012-05-23 12:45:00,9.9,9.92,9.89,9.91,269500.0,9.9,9.92,9.89,9.91,269500.0
2012-05-23 12:50:00,9.9,9.91,9.86,9.88,247800.0,9.9,9.91,9.86,9.88,247800.0
2012-05-23 12:55:00,9.88,9.88,9.84,9.87,207200.0,9.88,9.88,9.84,9.87,207200.0
2012-05-23 13:00:00,9.87,9.91,9.87,9.88,270200.0,9.87,9.91,9.87,9.88,270200.0
2012-05-23 13:05:00,9.87,9.88,9.84,9.87,196700.0,9.87,9.88,9.84,9.87,196700.0
2012-05-23 13:10:00,9.87,9.89,9.83,9.84,217700.0,9.87,9.89,9.83,9.84,217700.0
2012-05-23 13:15:00,9.84,9.88,9.84,9.87,70000.0,9.84,9.88,9.84,9.87,70000.0
2012-05-23 13:20:00,9.87,9.91,9.87,9.88,299600.0,9.87,9.91,9.87,9.88,299600.0
2012-05-23 13:25:00,9.88,9.95,9.88,9.92,328300.0,9.88,9.95,9.88,9.92,328300.0
2012-05-23 13:30:00,9.93,9.95,9.91,9.93,196000.0,9.93,9.95,9.91,9.93,196000.0
2012-05-23 13:35:00,9.92,9.96,9.92,9.94,123900.0,9.92,9.96,9.92,9.94,123900.0
2012-05-23 13:40:00,9.94,9.95,9.94,9.95,59500.0,9.94,9.95,9.94,9.95,59500.0
2012-05-23 13:45:00,9.95,10.0,9.95,10.0,432600.0,9.95,10.0,9.95,10.0,432600.0
2012-05-23 13:50:00,10.0,10.01,9.94,9.95,329700.0,10.0,10.01,9.94,9.95,329700.0
2012-05-23 13:55:00,9.95,10.02,9.94,10.01,263200.0,9.95,10.02,9.94,10.01,263200.0
2012-05-23 14:00:00,10.0,10.04,10.0,10.01,417900.0,10.0,10.04,10.0,10.01,417900.0
2012-05-23 14:05:00,10.0,10.07,10.0,10.07,467600.0,10.0,10.07,10.0,10.07,467600.0
2012-05-23 14:10:00,10.07,10.07,9.99,10.0,458500.0,10.07,10.07,9.99,10.0,458500.0
2012-05-23 14:15:00,10.01,10.04,9.99,10.0,396900.0,10.01,10.04,9.99,10.0,396900.0
2012-05-23 14:20:00,10.0,10.02,9.98,9.98,251300.0,10.0,10.02,9.98,9.98,251300.0
2012-05-23 14:25:00,9.98,10.04,9.97,10.0,314300.0,9.98,10.04,9.97,10.0,314300.0
2012-05-23 14:30:00,9.99,10.06,9.99,10.06,371000.0,9.99,10.06,9.99,10.06,371000.0
2012-05-23 14:35:00,10.06,10.07,10.03,10.07,270200.0,10.06,10.07,10.03,10.07,270200.0
2012-05-23 14:40:00,10.07,10.12,10.04,10.11,667800.0,10.07,10.12,10.04,10.11,667800.0
2012-05-23 14:45:00,10.11,10.13,10.09,10.12,457100.0,10.11,10.13,10.09,10.12,457100.0
2012-05-23 14:50:00,10.12,10.19,10.12,10.18,648900.0,10.12,10.19,10.12,10.18,648900.0
2012-05-23 14:55:00,10.18,10.19,10.15,10.19,366800.0,10.18,10.19,10.15,10.19,366800.0
2012-05-23 15:00:00,10.19,10.21,10.15,10.17,545300.0,10.19,10.21,10.15,10.17,545300.0
2012-05-23 15:05:00,10.17,10.2,10.16,10.19,250600.0,10.17,10.2,10.16,10.19,250600.0
2012-05-23 15:10:00,10.19,10.21,10.17,10.17,414400.0,10.19,10.21,10.17,10.17,414400.0
2012-05-23 15:15:00,10.18,10.19,10.15,10.18,485100.0,10.18,10.19,10.15,10.18,485100.0
2012-05-23 15:20:00,10.19,10.19,10.15,10.17,214900.0,10.19,10.19,10.15,10.17,214900.0
2012-05-23 15:25:00,10.17,10.21,10.17,10.19,358400.0,10.17,10.21,10.17,10.19,358400.0
2012-05-23 15:30:00,10.19,10.3,10.18,10.3,1153600.0,10.19,10.3,10.18,10.3,1153600.0
2012-05-23 15:35:00,10.3,10.31,10.25,10.29,619500.0,10.3,10.31,10.25,10.29,619500.0
2012-05-23 15:40:00,10.28,10.3,10.26,10.28,445900.0,10.28,10.3,10.26,10.28,445900.0
2012-05-23 15:45:00,10.28,10.29,10.25,10.25,830200.0,10.28,10.29,10.25,10.25,830200.0
2012-05-23 15:50:00,10.25,10.29,10.24,10.27,1110900.0,10.25,10.29,10.24,10.27,1110900.0
2012-05-23 15:55:00,10.27,10.3,10.26,10.27,2983400.0,10.27,10.3,10.26,10.27,2983400.0
2012-05-24 09:30:00,10.22,10.24,10.07,10.08,898800.0,10.22,10.24,10.07,10.08,898800.0
2012-05-24 09:35:00,10.08,10.11,10.03,10.04,585900.0,10.08,10.11,10.03,10.04,585900.0
2012-05-24 09:40:00,10.06,10.11,10.0,10.11,531300.0,10.06,10.11,10.0,10.11,531300.0
2012-05-24 09:45:00,10.11,10.13,10.04,10.06,685300.0,10.11,10.13,10.04,10.06,685300.0
2012-05-24 09:50:00,10.05,10.06,10.01,10.03,478800.0,10.05,10.06,10.01,10.03,478800.0
2012-05-24 09:55:00,10.03,10.04,10.02,10.04,191100.0,10.03,10.04,10.02,10.04,191100.0
2012-05-24 10:00:00,10.03,10.08,10.02,10.06,500500.0,10.03,10.08,10.02,10.06,500500.0
2012-05-24 10:05:00,10.05,10.07,10.03,10.03,331800.0,10.05,10.07,10.03,10.03,331800.0
2012-05-24 10:10:00,10.04,10.05,10.01,10.04,368900.0,10.04,10.05,10.01,10.04,368900.0
2012-05-24 10:15:00,10.04,10.06,10.01,10.03,226100.0,10.04,10.06,10.01,10.03,226100.0
2012-05-24 10:20:00,10.03,10.06,10.02,10.04,240100.0,10.03,10.06,10.02,10.04,240100.0
2012-05-24 10:25:00,10.04,10.05,10.02,10.04,148400.0,10.04,10.05,10.02,10.04,148400.0
2012-05-24 10:30:00,10.04,10.07,10.03,10.07,271600.0,10.04,10.07,10.03,10.07,271600.0
2012-05-24 10:35:00,10.06,10.09,10.05,10.06,382200.0,10.06,10.09,10.05,10.06,382200.0
2012-05-24 10:40:00,10.06,10.08,10.04,10.04,427000.0,10.06,10.08,10.04,10.04,427000.0
2012-05-24 10:45:00,10.05,10.05,10.01,10.03,196700.0,10.05,10.05,10.01,10.03,196700.0
2012-05-24 10:50:00,10.02,10.05,10.02,10.04,142100.0,10.02,10.05,10.02,10.04,142100.0
2012-05-24 10:55:00,10.03,10.06,10.02,10.04,93100.0,10.03,10.06,10.02,10.04,93100.0
2012-05-24 11:00:00,10.04,10.07,10.04,10.05,275800.0,10.04,10.07,10.04,10.05,275800.0
2012-05-24 11:05:00,10.05,10.09,10.05,10.07,244300.0,10.05,10.09,10.05,10.07,244300.0
2012-05-24 11:10:00,10.06,10.11,10.06,10.11,134400.0,10.06,10.11,10.06,10.11,134400.0
2012-05-24 11:15:00,10.11,10.17,10.11,10.14,308700.0,10.11,10.17,10.11,10.14,308700.0
2012-05-24 11:20:00,10.14,10.15,10.1,10.12,282800.0,10.14,10.15,10.1,10.12,282800.0
2012-05-24 11:25:00,10.13,10.13,10.11,10.13,153300.0,10.13,10.13,10.11,10.13,153300.0
2012-05-24 11:30:00,10.12,10.13,10.07,10.07,158200.0,10.12,10.13,10.07,10.07,158200.0
2012-05-24 11:35:00,10.08,10.09,10.07,10.08,236600.0,10.08,10.09,10.07,10.08,236600.0
2012-05-24 11:40:00,10.08,10.09,10.07,10.08,105700.0,10.08,10.09,10.07,10.08,105700.0
2012-05-24 11:45:00,10.08,10.1,10.07,10.08,140700.0,10.08,10.1,10.07,10.08,140700.0
2012-05-24 11:50:00,10.08,10.13,10.08,10.12,150500.0,10.08,10.13,10.08,10.12,150500.0
2012-05-24 11:55:00,10.13,10.13,10.07,10.11,106400.0,10.13,10.13,10.07,10.11,106400.0
2012-05-24 12:00:00,10.1,10.11,10.06,10.1,238700.0,10.1,10.11,10.06,10.1,238700.0
2012-05-24 12:05:00,10.11,10.12,10.09,10.11,167300.0,10.11,10.12,10.09,10.11,167300.0
2012-05-24 12:10:00,10.11,10.15,10.11,10.14,298900.0,10.11,10.15,10.11,10.14,298900.0
2012-05-24 12:15:00,10.14,10.17,10.12,10.16,215600.0,10.14,10.17,10.12,10.16,215600.0
2012-05-24 12:20:00,10.15,10.16,10.11,10.12,114800.0,10.15,10.16,10.11,10.12,114800.0
2012-05-24 12:25:00,10.11,10.12,10.08,10.1,217000.0,10.11,10.12,10.08,10.1,217000.0
2012-05-24 12:30:00,10.1,10.11,10.09,10.11,114100.0,10.1,10.11,10.09,10.11,114100.0
2012-05-24 12:35:00,10.1,10.12,10.09,10.1,50400.0,10.1,10.12,10.09,10.1,50400.0
2012-05-24 12:40:00,10.1,10.11,10.09,10.11,55300.0,10.1,10.11,10.09,10.11,55300.0
2012-05-24 12:45:00,10.1,10.11,10.09,10.11,109200.0,10.1,10.11,10.09,10.11,109200.0
2012-05-24 12:50:00,10.11,10.13,10.09,10.11,91700.0,10.11,10.13,10.09,10.11,91700.0
2012-05-24 12:55:00,10.1,10.13,10.09,10.09,126700.0,10.1,10.13,10.09,10.09,126700.0
2012-05-24 13:00:00,10.09,10.12,10.07,10.1,241500.0,10.09,10.12,10.07,10.1,241500.0
2012-05-24 13:05:00,10.09,10.13,10.09,10.1,88200.0,10.09,10.13,10.09,10.1,88200.0
2012-05-24 13:10:00,10.1,10.12,10.1,10.11,150500.0,10.1,10.12,10.1,10.11,150500.0
2012-05-24 13:15:00,10.12,10.14,10.11,10.12,121100.0,10.12,10.14,10.11,10.12,121100.0
2012-05-24 13:20:00,10.12,10.14,10.12,10.14,62300.0,10.12,10.14,10.12,10.14,62300.0
2012-05-24 13:25:00,10.14,10.15,10.09,10.12,139300.0,10.14,10.15,10.09,10.12,139300.0
2012-05-24 13:30:00,10.12,10.12,10.08,10.1,144900.0,10.12,10.12,10.08,10.1,144900.0
2012-05-24 13:35:00,10.1,10.13,10.08,10.11,175000.0,10.1,10.13,10.08,10.11,175000.0
2012-05-24 13:40:00,10.12,10.13,10.1,10.12,103600.0,10.12,10.13,10.1,10.12,103600.0
2012-05-24 13:45:00,10.12,10.13,10.1,10.11,77000.0,10.12,10.13,10.1,10.11,77000.0
2012-05-24 13:50:00,10.11,10.11,10.09,10.09,39900.0,10.11,10.11,10.09,10.09,39900.0
2012-05-24 13:55:00,10.09,10.1,10.06,10.07,221200.0,10.09,10.1,10.06,10.07,221200.0
2012-05-24 14:00:00,10.07,10.12,10.07,10.1,125300.0,10.07,10.12,10.07,10.1,125300.0
2012-05-24 14:05:00,10.09,10.09,10.06,10.07,291200.0,10.09,10.09,10.06,10.07,291200.0
2012-05-24 14:10:00,10.07,10.08,10.05,10.05,210700.0,10.07,10.08,10.05,10.05,210700.0
2012-05-24 14:15:00,10.05,10.07,10.05,10.06,95200.0,10.05,10.07,10.05,10.06,95200.0
2012-05-24 14:20:00,10.05,10.07,10.05,10.06,87500.0,10.05,10.07,10.05,10.06,87500.0
2012-05-24 14:25:00,10.06,10.07,10.04,10.06,140700.0,10.06,10.07,10.04,10.06,140700.0
2012-05-24 14:30:00,10.06,10.06,10.04,10.05,286300.0,10.06,10.06,10.04,10.05,286300.0
2012-05-24 14:35:00,10.06,10.07,10.02,10.03,270900.0,10.06,10.07,10.02,10.03,270900.0
2012-05-24 14:40:00,10.02,10.02,9.94,9.95,583100.0,10.02,10.02,9.94,9.95,583100.0
2012-05-24 14:45:00,9.95,9.96,9.95,9.96,317800.0,9.95,9.96,9.95,9.96,317800.0
2012-05-24 14:50:00,9.96,10.0,9.93,10.0,445900.0,9.96,10.0,9.93,10.0,445900.0
2012-05-24 14:55:00,10.0,10.02,9.99,10.0,180600.0,10.0,10.02,9.99,10.0,180600.0
2012-05-24 15:00:00,10.0,10.02,9.99,10.0,144200.0,10.0,10.02,9.99,10.0,144200.0
2012-05-24 15:05:00,10.0,10.0,9.94,9.98,473900.0,10.0,10.0,9.94,9.98,473900.0
2012-05-24 15:10:00,9.98,10.0,9.97,9.99,197400.0,9.98,10.0,9.97,9.99,197400.0
2012-05-24 15:15:00,9.99,10.01,9.98,10.01,105000.0,9.99,10.01,9.98,10.01,105000.0
2012-05-24 15:20:00,10.0,10.0,9.95,9.98,323400.0,10.0,10.0,9.95,9.98,323400.0
2012-05-24 15:25:00,9.98,9.99,9.97,9.97,518000.0,9.98,9.99,9.97,9.97,518000.0
2012-05-24 15:30:00,9.97,10.02,9.97,9.99,406000.0,9.97,10.02,9.97,9.99,406000.0
2012-05-24 15:35:00,9.99,10.01,9.99,9.99,199500.0,9.99,10.01,9.99,9.99,199500.0
2012-05-24 15:40:00,9.99,10.01,9.97,10.0,262500.0,9.99,10.01,9.97,10.0,262500.0
2012-05-24 15:45:00,10.0,10.0,9.99,9.99,448700.0,10.0,10.0,9.99,9.99,448700.0
2012-05-24 15:50:00,10.0,10.03,9.99,10.02,502600.0,10.0,10.03,9.99,10.02,502600.0
2012-05-24 15:55:00,10.03,10.04,10.01,10.04,830200.0,10.03,10.04,10.01,10.04,830200.0
2012-05-25 09:30:00,10.09,10.14,10.01,10.03,609000.0,10.09,10.14,10.01,10.03,609000.0
2012-05-25 09:35:00,10.03,10.19,10.02,10.19,718900.0,10.03,10.19,10.02,10.19,718900.0
2012-05-25 09:40:00,10.18,10.19,10.09,10.12,445200.0,10.18,10.19,10.09,10.12,445200.0
2012-05-25 09:45:00,10.12,10.22,10.1,10.22,542500.0,10.12,10.22,10.1,10.22,542500.0
2012-05-25 09:50:00,10.22,10.26,10.18,10.22,788200.0,10.22,10.26,10.18,10.22,788200.0
2012-05-25 09:55:00,10.22,10.29,10.22,10.26,544600.0,10.22,10.29,10.22,10.26,544600.0
2012-05-25 10:00:00,10.27,10.32,10.25,10.31,553000.0,10.27,10.32,10.25,10.31,553000.0
2012-05-25 10:05:00,10.31,10.36,10.29,10.34,916300.0,10.31,10.36,10.29,10.34,916300.0
2012-05-25 10:10:00,10.34,10.35,10.25,10.26,754600.0,10.34,10.35,10.25,10.26,754600.0
2012-05-25 10:15:00,10.26,10.28,10.22,10.28,531300.0,10.26,10.28,10.22,10.28,531300.0
2012-05-25 10:20:00,10.28,10.37,10.27,10.36,1156400.0,10.28,10.37,10.27,10.36,1156400.0
2012-05-25 10:25:00,10.36,10.39,10.34,10.39,765100.0,10.36,10.39,10.34,10.39,765100.0
2012-05-25 10:30:00,10.39,10.44,10.37,10.43,984200.0,10.39,10.44,10.37,10.43,984200.0
2012-05-25 10:35:00,10.44,10.49,10.41,10.47,906500.0,10.44,10.49,10.41,10.47,906500.0
2012-05-25 10:40:00,10.48,10.5,10.38,10.39,924700.0,10.48,10.5,10.38,10.39,924700.0
2012-05-25 10:45:00,10.4,10.42,10.36,10.38,561400.0,10.4,10.42,10.36,10.38,561400.0
2012-05-25 10:50:00,10.37,10.41,10.37,10.39,323400.0,10.37,10.41,10.37,10.39,323400.0
2012-05-25 10:55:00,10.39,10.4,10.33,10.34,398300.0,10.39,10.4,10.33,10.34,398300.0
2012-05-25 11:00:00,10.34,10.37,10.31,10.34,468300.0,10.34,10.37,10.31,10.34,468300.0
2012-05-25 11:05:00,10.35,10.37,10.33,10.33,319900.0,10.35,10.37,10.33,10.33,319900.0
2012-05-25 11:10:00,10.33,10.33,10.27,10.3,314300.0,10.33,10.33,10.27,10.3,314300.0
2012-05-25 11:15:00,10.31,10.36,10.3,10.32,228900.0,10.31,10.36,10.3,10.32,228900.0
2012-05-25 11:20:00,10.32,10.35,10.31,10.35,130200.0,10.32,10.35,10.31,10.35,130200.0
2012-05-25 11:25:00,10.35,10.38,10.35,10.37,265300.0,10.35,10.38,10.35,10.37,265300.0
2012-05-25 11:30:00,10.37,10.37,10.3,10.31,392000.0,10.37,10.37,10.3,10.31,392000.0
2012-05-25 11:35:00,10.31,10.32,10.29,10.3,382200.0,10.31,10.32,10.29,10.3,382200.0
2012-05-25 11:40:00,10.3,10.3,10.25,10.26,249200.0,10.3,10.3,10.25,10.26,249200.0
2012-05-25 11:45:00,10.25,10.27,10.22,10.25,510300.0,10.25,10.27,10.22,10.25,510300.0
2012-05-25 11:50:00,10.25,10.25,10.2,10.22,420700.0,10.25,10.25,10.2,10.22,420700.0
2012-05-25 11:55:00,10.21,10.22,10.19,10.21,142800.0,10.21,10.22,10.19,10.21,142800.0
2012-05-25 12:00:00,10.21,10.26,10.2,10.25,402500.0,10.21,10.26,10.2,10.25,402500.0
2012-05-25 12:05:00,10.26,10.28,10.26,10.27,203700.0,10.26,10.28,10.26,10.27,203700.0
2012-05-25 12:10:00,10.28,10.28,10.23,10.25,110600.0,10.28,10.28,10.23,10.25,110600.0
2012-05-25 12:15:00,10.25,10.25,10.2,10.2,163100.0,10.25,10.25,10.2,10.2,163100.0
2012-05-25 12:20:00,10.21,10.22,10.2,10.21,158900.0,10.21,10.22,10.2,10.21,158900.0
2012-05-25 12:25:00,10.22,10.23,10.2,10.22,114100.0,10.22,10.23,10.2,10.22,114100.0
2012-05-25 12:30:00,10.21,10.24,10.21,10.22,75600.0,10.21,10.24,10.21,10.22,75600.0
2012-05-25 12:35:00,10.22,10.25,10.22,10.24,177100.0,10.22,10.25,10.22,10.24,177100.0
2012-05-25 12:40:00,10.24,10.25,10.22,10.22,69300.0,10.24,10.25,10.22,10.22,69300.0
2012-05-25 12:45:00,10.22,10.22,10.16,10.18,270900.0,10.22,10.22,10.16,10.18,270900.0
2012-05-25 12:50:00,10.18,10.21,10.17,10.18,184100.0,10.18,10.21,10.17,10.18,184100.0
2012-05-25 12:55:00,10.18,10.19,10.16,10.17,179200.0,10.18,10.19,10.16,10.17,179200.0
2012-05-25 13:00:00,10.17,10.19,10.16,10.17,146300.0,10.17,10.19,10.16,10.17,146300.0
2012-05-25 13:05:00,10.16,10.17,10.11,10.13,860300.0,10.16,10.17,10.11,10.13,860300.0
2012-05-25 13:10:00,10.13,10.14,10.1,10.11,301700.0,10.13,10.14,10.1,10.11,301700.0
2012-05-25 13:15:00,10.11,10.12,10.1,10.12,251300.0,10.11,10.12,10.1,10.12,251300.0
2012-05-25 13:20:00,10.11,10.15,10.11,10.15,244300.0,10.11,10.15,10.11,10.15,244300.0
2012-05-25 13:25:00,10.15,10.15,10.13,10.15,140700.0,10.15,10.15,10.13,10.15,140700.0
2012-05-25 13:30:00,10.15,10.17,10.15,10.16,193200.0,10.15,10.17,10.15,10.16,193200.0
2012-05-25 13:35:00,10.16,10.19,10.16,10.19,210000.0,10.16,10.19,10.16,10.19,210000.0
2012-05-25 13:40:00,10.19,10.21,10.17,10.18,184100.0,10.19,10.21,10.17,10.18,184100.0
2012-05-25 13:45:00,10.18,10.2,10.17,10.19,54600.0,10.18,10.2,10.17,10.19,54600.0
2012-05-25 13:50:00,10.19,10.21,10.19,10.2,101500.0,10.19,10.21,10.19,10.2,101500.0
2012-05-25 13:55:00,10.2,10.2,10.19,10.2,78400.0,10.2,10.2,10.19,10.2,78400.0
2012-05-25 14:00:00,10.2,10.21,10.19,10.2,85400.0,10.2,10.21,10.19,10.2,85400.0
2012-05-25 14:05:00,10.2,10.2,10.19,10.2,67900.0,10.2,10.2,10.19,10.2,67900.0
2012-05-25 14:10:00,10.19,10.21,10.19,10.19,129500.0,10.19,10.21,10.19,10.19,129500.0
2012-05-25 14:15:00,10.19,10.19,10.13,10.14,287000.0,10.19,10.19,10.13,10.14,287000.0
2012-05-25 14:20:00,10.15,10.15,10.12,10.13,208600.0,10.15,10.15,10.12,10.13,208600.0
2012-05-25 14:25:00,10.13,10.13,10.09,10.09,146300.0,10.13,10.13,10.09,10.09,146300.0
2012-05-25 14:30:00,10.09,10.11,10.08,10.09,327600.0,10.09,10.11,10.08,10.09,327600.0
2012-05-25 14:35:00,10.08,10.08,10.07,10.07,283500.0,10.08,10.08,10.07,10.07,283500.0
2012-05-25 14:40:00,10.07,10.08,10.04,10.04,479500.0,10.07,10.08,10.04,10.04,479500.0
2012-05-25 14:45:00,10.04,10.04,10.01,10.02,403900.0,10.04,10.04,10.01,10.02,403900.0
2012-05-25 14:50:00,10.02,10.05,10.02,10.04,227500.0,10.02,10.05,10.02,10.04,227500.0
2012-05-25 14:55:00,10.04,10.06,10.03,10.03,194600.0,10.04,10.06,10.03,10.03,194600.0
2012-05-25 15:00:00,10.03,10.07,10.03,10.07,217700.0,10.03,10.07,10.03,10.07,217700.0
2012-05-25 15:05:00,10.07,10.08,10.06,10.07,160300.0,10.07,10.08,10.06,10.07,160300.0
2012-05-25 15:10:00,10.08,10.09,10.02,10.03,203000.0,10.08,10.09,10.02,10.03,203000.0
2012-05-25 15:15:00,10.02,10.03,10.02,10.02,357700.0,10.02,10.03,10.02,10.02,357700.0
2012-05-25 15:20:00,10.01,10.02,10.0,10.0,406700.0,10.01,10.02,10.0,10.0,406700.0
2012-05-25 15:25:00,10.0,10.01,9.98,10.01,313600.0,10.0,10.01,9.98,10.01,313600.0
2012-05-25 15:30:00,10.01,10.04,9.99,10.02,469000.0,10.01,10.04,9.99,10.02,469000.0
2012-05-25 15:35:00,10.02,10.04,10.01,10.03,314300.0,10.02,10.04,10.01,10.03,314300.0
2012-05-25 15:40:00,10.03,10.05,10.01,10.01,373100.0,10.03,10.05,10.01,10.01,373100.0
2012-05-25 15:45:00,10.01,10.02,10.0,10.01,473900.0,10.01,10.02,10.0,10.01,473900.0
2012-05-25 15:50:00,10.01,10.02,10.0,10.02,778400.0,10.01,10.02,10.0,10.02,778400.0
2012-05-25 15:55:00,10.01,10.05,10.01,10.04,828100.0,10.01,10.05,10.01,10.04,828100.0
2012-05-29 09:30:00,10.15,10.16,10.02,10.03,779100.0,10.15,10.16,10.02,10.03,779100.0
2012-05-29 09:35:00,10.03,10.07,10.01,10.03,553000.0,10.03,10.07,10.01,10.03,553000.0
2012-05-29 09:40:00,10.03,10.07,9.96,9.98,770000.0,10.03,10.07,9.96,9.98,770000.0
2012-05-29 09:45:00,9.97,9.99,9.9,9.93,605500.0,9.97,9.99,9.9,9.93,605500.0
2012-05-29 09:50:00,9.93,9.96,9.89,9.95,434000.0,9.93,9.96,9.89,9.95,434000.0
2012-05-29 09:55:00,9.95,9.96,9.88,9.88,719600.0,9.95,9.96,9.88,9.88,719600.0
2012-05-29 10:00:00,9.9,9.92,9.84,9.86,514500.0,9.9,9.92,9.84,9.86,514500.0
2012-05-29 10:05:00,9.86,9.9,9.85,9.87,333900.0,9.86,9.9,9.85,9.87,333900.0
2012-05-29 10:10:00,9.87,9.98,9.86,9.96,995400.0,9.87,9.98,9.86,9.96,995400.0
2012-05-29 10:15:00,9.96,9.98,9.92,9.98,825300.0,9.96,9.98,9.92,9.98,825300.0
2012-05-29 10:20:00,9.98,10.01,9.97,10.01,671300.0,9.98,10.01,9.97,10.01,671300.0
2012-05-29 10:25:00,10.01,10.06,9.96,9.99,750400.0,10.01,10.06,9.96,9.99,750400.0
2012-05-29 10:30:00,9.98,10.04,9.98,10.04,196700.0,9.98,10.04,9.98,10.04,196700.0
2012-05-29 10:35:00,10.04,10.04,10.01,10.01,203700.0,10.04,10.04,10.01,10.01,203700.0
2012-05-29 10:40:00,10.01,10.04,9.99,10.02,336700.0,10.01,10.04,9.99,10.02,336700.0
2012-05-29 10:45:00,10.02,10.09,10.02,10.06,425600.0,10.02,10.09,10.02,10.06,425600.0
2012-05-29 10:50:00,10.05,10.06,10.01,10.01,223300.0,10.05,10.06,10.01,10.01,223300.0
2012-05-29 10:55:00,10.01,10.02,9.94,9.99,548800.0,10.01,10.02,9.94,9.99,548800.0
2012-05-29 11:00:00,9.97,9.98,9.94,9.97,227500.0,9.97,9.98,9.94,9.97,227500.0
2012-05-29 11:05:00,9.97,9.97,9.93,9.94,244300.0,9.97,9.97,9.93,9.94,244300.0
2012-05-29 11:10:00,9.94,9.97,9.94,9.96,154700.0,9.94,9.97,9.94,9.96,154700.0
2012-05-29 11:15:00,9.96,9.97,9.96,9.97,98700.0,9.96,9.97,9.96,9.97,98700.0
2012-05-29 11:20:00,9.97,9.98,9.96,9.98,198800.0,9.97,9.98,9.96,9.98,198800.0
2012-05-29 11:25:00,9.97,9.98,9.96,9.97,119700.0,9.97,9.98,9.96,9.97,119700.0
2012-05-29 11:30:00,9.98,9.98,9.93,9.93,175700.0,9.98,9.98,9.93,9.93,175700.0
2012-05-29 11:35:00,9.93,9.95,9.91,9.94,180600.0,9.93,9.95,9.91,9.94,180600.0
2012-05-29 11:40:00,9.94,9.94,9.91,9.92,100800.0,9.94,9.94,9.91,9.92,100800.0
2012-05-29 11:45:00,9.93,9.93,9.89,9.92,203000.0,9.93,9.93,9.89,9.92,203000.0
2012-05-29 11:50:00,9.92,9.92,9.86,9.88,750400.0,9.92,9.92,9.86,9.88,750400.0
2012-05-29 11:55:00,9.89,9.91,9.87,9.88,149100.0,9.89,9.91,9.87,9.88,149100.0
2012-05-29 12:00:00,9.87,9.89,9.84,9.84,349300.0,9.87,9.89,9.84,9.84,349300.0
2012-05-29 12:05:00,9.84,9.86,9.82,9.84,406700.0,9.84,9.86,9.82,9.84,406700.0
2012-05-29 12:10:00,9.83,9.84,9.79,9.79,374500.0,9.83,9.84,9.79,9.79,374500.0
2012-05-29 12:15:00,9.79,9.79,9.74,9.77,585900.0,9.79,9.79,9.74,9.77,585900.0
2012-05-29 12:20:00,9.77,9.78,9.76,9.77,253400.0,9.77,9.78,9.76,9.77,253400.0
2012-05-29 12:25:00,9.77,9.81,9.77,9.79,327600.0,9.77,9.81,9.77,9.79,327600.0
2012-05-29 12:30:00,9.79,9.81,9.77,9.8,123200.0,9.79,9.81,9.77,9.8,123200.0
2012-05-29 12:35:00,9.81,9.81,9.79,9.8,130200.0,9.81,9.81,9.79,9.8,130200.0
2012-05-29 12:40:00,9.8,9.83,9.8,9.83,177100.0,9.8,9.83,9.8,9.83,177100.0
2012-05-29 12:45:00,9.82,9.84,9.82,9.83,140000.0,9.82,9.84,9.82,9.83,140000.0
2012-05-29 12:50:00,9.82,9.85,9.81,9.82,266700.0,9.82,9.85,9.81,9.82,266700.0
2012-05-29 12:55:00,9.82,9.82,9.79,9.79,313600.0,9.82,9.82,9.79,9.79,313600.0
2012-05-29 13:00:00,9.8,9.82,9.75,9.76,361900.0,9.8,9.82,9.75,9.76,361900.0
2012-05-29 13:05:00,9.76,9.78,9.75,9.75,223300.0,9.76,9.78,9.75,9.75,223300.0
2012-05-29 13:10:00,9.76,9.78,9.75,9.76,354900.0,9.76,9.78,9.75,9.76,354900.0
2012-05-29 13:15:00,9.76,9.77,9.75,9.75,186200.0,9.76,9.77,9.75,9.75,186200.0
2012-05-29 13:20:00,9.76,9.77,9.74,9.76,263900.0,9.76,9.77,9.74,9.76,263900.0
2012-05-29 13:25:00,9.77,9.8,9.75,9.75,212100.0,9.77,9.8,9.75,9.75,212100.0
2012-05-29 13:30:00,9.75,9.77,9.74,9.76,139300.0,9.75,9.77,9.74,9.76,139300.0
2012-05-29 13:35:00,9.77,9.79,9.77,9.79,142100.0,9.77,9.79,9.77,9.79,142100.0
2012-05-29 13:40:00,9.79,9.79,9.78,9.78,151200.0,9.79,9.79,9.78,9.78,151200.0
2012-05-29 13:45:00,9.78,9.81,9.78,9.79,165900.0,9.78,9.81,9.78,9.79,165900.0
2012-05-29 13:50:00,9.79,9.81,9.79,9.8,67200.0,9.79,9.81,9.79,9.8,67200.0
2012-05-29 13:55:00,9.8,9.82,9.8,9.82,259000.0,9.8,9.82,9.8,9.82,259000.0
2012-05-29 14:00:00,9.81,9.82,9.79,9.8,175000.0,9.81,9.82,9.79,9.8,175000.0
2012-05-29 14:05:00,9.81,9.82,9.8,9.82,78400.0,9.81,9.82,9.8,9.82,78400.0
2012-05-29 14:10:00,9.82,9.82,9.81,9.81,399700.0,9.82,9.82,9.81,9.81,399700.0
2012-05-29 14:15:00,9.81,9.81,9.79,9.8,197400.0,9.81,9.81,9.79,9.8,197400.0
2012-05-29 14:20:00,9.8,9.8,9.77,9.78,245700.0,9.8,9.8,9.77,9.78,245700.0
2012-05-29 14:25:00,9.78,9.78,9.76,9.77,151200.0,9.78,9.78,9.76,9.77,151200.0
2012-05-29 14:30:00,9.78,9.78,9.75,9.77,415100.0,9.78,9.78,9.75,9.77,415100.0
2012-05-29 14:35:00,9.77,9.78,9.76,9.77,145600.0,9.77,9.78,9.76,9.77,145600.0
2012-05-29 14:40:00,9.76,9.77,9.75,9.76,207900.0,9.76,9.77,9.75,9.76,207900.0
2012-05-29 14:45:00,9.76,9.77,9.76,9.76,221900.0,9.76,9.77,9.76,9.76,221900.0
2012-05-29 14:50:00,9.76,9.78,9.76,9.77,233100.0,9.76,9.78,9.76,9.77,233100.0
2012-05-29 14:55:00,9.77,9.8,9.76,9.79,239400.0,9.77,9.8,9.76,9.79,239400.0
2012-05-29 15:00:00,9.79,9.79,9.78,9.79,121800.0,9.79,9.79,9.78,9.79,121800.0
2012-05-29 15:05:00,9.78,9.85,9.78,9.84,352100.0,9.78,9.85,9.78,9.84,352100.0
2012-05-29 15:10:00,9.84,9.89,9.84,9.88,567700.0,9.84,9.89,9.84,9.88,567700.0
2012-05-29 15:15:00,9.88,9.91,9.87,9.91,343000.0,9.88,9.91,9.87,9.91,343000.0
2012-05-29 15:20:00,9.91,9.91,9.88,9.9,281400.0,9.91,9.91,9.88,9.9,281400.0
2012-05-29 15:25:00,9.89,9.9,9.87,9.88,214900.0,9.89,9.9,9.87,9.88,214900.0
2012-05-29 15:30:00,9.88,9.89,9.84,9.87,354200.0,9.88,9.89,9.84,9.87,354200.0
2012-05-29 15:35:00,9.87,9.9,9.87,9.89,205800.0,9.87,9.9,9.87,9.89,205800.0
2012-05-29 15:40:00,9.89,9.92,9.88,9.92,386400.0,9.89,9.92,9.88,9.92,386400.0
2012-05-29 15:45:00,9.92,9.96,9.91,9.96,654500.0,9.92,9.96,9.91,9.96,654500.0
2012-05-29 15:50:00,9.96,9.97,9.93,9.94,522900.0,9.96,9.97,9.93,9.94,522900.0
2012-05-29 15:55:00,9.94,9.94,9.92,9.92,931700.0,9.94,9.94,9.92,9.92,931700.0
2012-05-30 09:30:00,9.8,9.86,9.71,9.72,837200.0,9.8,9.86,9.71,9.72,837200.0
2012-05-30 09:35:00,9.73,9.74,9.59,9.61,1257200.0,9.73,9.74,9.59,9.61,1257200.0
2012-05-30 09:40:00,9.61,9.67,9.57,9.67,1136100.0,9.61,9.67,9.57,9.67,1136100.0
2012-05-30 09:45:00,9.67,9.73,9.64,9.71,687400.0,9.67,9.73,9.64,9.71,687400.0
2012-05-30 09:50:00,9.71,9.81,9.69,9.79,1030400.0,9.71,9.81,9.69,9.79,1030400.0
2012-05-30 09:55:00,9.79,9.82,9.74,9.79,536200.0,9.79,9.82,9.74,9.79,536200.0
2012-05-30 10:00:00,9.79,9.79,9.71,9.76,470400.0,9.79,9.79,9.71,9.76,470400.0
2012-05-30 10:05:00,9.76,9.81,9.74,9.81,386400.0,9.76,9.81,9.74,9.81,386400.0
2012-05-30 10:10:00,9.81,9.81,9.72,9.72,431900.0,9.81,9.81,9.72,9.72,431900.0
2012-05-30 10:15:00,9.72,9.75,9.68,9.69,386400.0,9.72,9.75,9.68,9.69,386400.0
2012-05-30 10:20:00,9.69,9.69,9.64,9.68,844900.0,9.69,9.69,9.64,9.68,844900.0
2012-05-30 10:25:00,9.69,9.7,9.67,9.68,198100.0,9.69,9.7,9.67,9.68,198100.0
2012-05-30 10:30:00,9.68,9.7,9.67,9.7,210700.0,9.68,9.7,9.67,9.7,210700.0
2012-05-30 10:35:00,9.7,9.7,9.64,9.66,445200.0,9.7,9.7,9.64,9.66,445200.0
2012-05-30 10:40:00,9.65,9.68,9.63,9.64,345100.0,9.65,9.68,9.63,9.64,345100.0
2012-05-30 10:45:00,9.64,9.66,9.64,9.66,276500.0,9.64,9.66,9.64,9.66,276500.0
2012-05-30 10:50:00,9.64,9.69,9.64,9.67,1108100.0,9.64,9.69,9.64,9.67,1108100.0
2012-05-30 10:55:00,9.66,9.66,9.64,9.65,354200.0,9.66,9.66,9.64,9.65,354200.0
2012-05-30 11:00:00,9.65,9.66,9.64,9.65,413000.0,9.65,9.66,9.64,9.65,413000.0
2012-05-30 11:05:00,9.65,9.66,9.64,9.66,317800.0,9.65,9.66,9.64,9.66,317800.0
2012-05-30 11:10:00,9.66,9.67,9.65,9.66,256900.0,9.66,9.67,9.65,9.66,256900.0
2012-05-30 11:15:00,9.66,9.66,9.63,9.65,262500.0,9.66,9.66,9.63,9.65,262500.0
2012-05-30 11:20:00,9.65,9.66,9.63,9.63,396200.0,9.65,9.66,9.63,9.63,396200.0
2012-05-30 11:25:00,9.64,9.66,9.63,9.65,241500.0,9.64,9.66,9.63,9.65,241500.0
2012-05-30 11:30:00,9.65,9.66,9.64,9.64,233100.0,9.65,9.66,9.64,9.64,233100.0
2012-05-30 11:35:00,9.64,9.66,9.64,9.65,490000.0,9.64,9.66,9.64,9.65,490000.0
2012-05-30 11:40:00,9.64,9.66,9.64,9.65,717500.0,9.64,9.66,9.64,9.65,717500.0
2012-05-30 11:45:00,9.65,9.67,9.65,9.67,973000.0,9.65,9.67,9.65,9.67,973000.0
2012-05-30 11:50:00,9.67,9.67,9.64,9.65,401100.0,9.67,9.67,9.64,9.65,401100.0
2012-05-30 11:55:00,9.65,9.67,9.65,9.66,210000.0,9.65,9.67,9.65,9.66,210000.0
2012-05-30 12:00:00,9.66,9.67,9.63,9.64,538300.0,9.66,9.67,9.63,9.64,538300.0
2012-05-30 12:05:00,9.64,9.65,9.63,9.64,357700.0,9.64,9.65,9.63,9.64,357700.0
2012-05-30 12:10:00,9.65,9.65,9.64,9.65,333200.0,9.65,9.65,9.64,9.65,333200.0
2012-05-30 12:15:00,9.64,9.65,9.63,9.64,277200.0,9.64,9.65,9.63,9.64,277200.0
2012-05-30 12:20:00,9.64,9.64,9.63,9.63,219100.0,9.64,9.64,9.63,9.63,219100.0
2012-05-30 12:25:00,9.63,9.63,9.61,9.62,250600.0,9.63,9.63,9.61,9.62,250600.0
2012-05-30 12:30:00,9.62,9.63,9.61,9.63,787500.0,9.62,9.63,9.61,9.63,787500.0
2012-05-30 12:35:00,9.63,9.65,9.62,9.64,688800.0,9.63,9.65,9.62,9.64,688800.0
2012-05-30 12:40:00,9.63,9.66,9.63,9.65,294000.0,9.63,9.66,9.63,9.65,294000.0
2012-05-30 12:45:00,9.65,9.66,9.64,9.65,164500.0,9.65,9.66,9.64,9.65,164500.0
2012-05-30 12:50:00,9.65,9.66,9.64,9.64,205100.0,9.65,9.66,9.64,9.64,205100.0
2012-05-30 12:55:00,9.65,9.65,9.64,9.65,316400.0,9.65,9.65,9.64,9.65,316400.0
2012-05-30 13:00:00,9.65,9.65,9.62,9.63,219800.0,9.65,9.65,9.62,9.63,219800.0
2012-05-30 13:05:00,9.63,9.64,9.63,9.63,106400.0,9.63,9.64,9.63,9.63,106400.0
2012-05-30 13:10:00,9.63,9.64,9.62,9.63,108500.0,9.63,9.64,9.62,9.63,108500.0
2012-05-30 13:15:00,9.63,9.64,9.63,9.64,133000.0,9.63,9.64,9.63,9.64,133000.0
2012-05-30 13:20:00,9.64,9.65,9.63,9.65,231700.0,9.64,9.65,9.63,9.65,231700.0
2012-05-30 13:25:00,9.65,9.65,9.61,9.62,310800.0,9.65,9.65,9.61,9.62,310800.0
2012-05-30 13:30:00,9.61,9.65,9.61,9.65,296100.0,9.61,9.65,9.61,9.65,296100.0
2012-05-30 13:35:00,9.65,9.65,9.63,9.64,133700.0,9.65,9.65,9.63,9.64,133700.0
2012-05-30 13:40:00,9.64,9.65,9.63,9.65,92400.0,9.64,9.65,9.63,9.65,92400.0
2012-05-30 13:45:00,9.65,9.66,9.64,9.64,110600.0,9.65,9.66,9.64,9.64,110600.0
2012-05-30 13:50:00,9.65,9.66,9.63,9.65,163100.0,9.65,9.66,9.63,9.65,163100.0
2012-05-30 13:55:00,9.65,9.65,9.62,9.64,118300.0,9.65,9.65,9.62,9.64,118300.0
2012-05-30 14:00:00,9.65,9.66,9.64,9.65,309400.0,9.65,9.66,9.64,9.65,309400.0
2012-05-30 14:05:00,9.65,9.66,9.64,9.64,123900.0,9.65,9.66,9.64,9.64,123900.0
2012-05-30 14:10:00,9.64,9.65,9.62,9.64,109200.0,9.64,9.65,9.62,9.64,109200.0
2012-05-30 14:15:00,9.65,9.66,9.64,9.65,86100.0,9.65,9.66,9.64,9.65,86100.0
2012-05-30 14:20:00,9.65,9.66,9.63,9.63,73500.0,9.65,9.66,9.63,9.63,73500.0
2012-05-30 14:25:00,9.64,9.64,9.61,9.64,148400.0,9.64,9.64,9.61,9.64,148400.0
2012-05-30 14:30:00,9.63,9.66,9.63,9.66,90300.0,9.63,9.66,9.63,9.66,90300.0
2012-05-30 14:35:00,9.65,9.67,9.64,9.67,476000.0,9.65,9.67,9.64,9.67,476000.0
2012-05-30 14:40:00,9.67,9.67,9.64,9.66,149800.0,9.67,9.67,9.64,9.66,149800.0
2012-05-30 14:45:00,9.66,9.67,9.64,9.66,142800.0,9.66,9.67,9.64,9.66,142800.0
2012-05-30 14:50:00,9.65,9.66,9.62,9.63,262500.0,9.65,9.66,9.62,9.63,262500.0
2012-05-30 14:55:00,9.63,9.65,9.62,9.63,160300.0,9.63,9.65,9.62,9.63,160300.0
2012-05-30 15:00:00,9.63,9.66,9.63,9.64,180600.0,9.63,9.66,9.63,9.64,180600.0
2012-05-30 15:05:00,9.64,9.64,9.62,9.63,149100.0,9.64,9.64,9.62,9.63,149100.0
2012-05-30 15:10:00,9.63,9.63,9.61,9.62,200900.0,9.63,9.63,9.61,9.62,200900.0
2012-05-30 15:15:00,9.61,9.63,9.61,9.62,121100.0,9.61,9.63,9.61,9.62,121100.0
2012-05-30 15:20:00,9.62,9.65,9.61,9.64,340200.0,9.62,9.65,9.61,9.64,340200.0
2012-05-30 15:25:00,9.64,9.68,9.63,9.66,462700.0,9.64,9.68,9.63,9.66,462700.0
2012-05-30 15:30:00,9.66,9.67,9.62,9.63,288400.0,9.66,9.67,9.62,9.63,288400.0
2012-05-30 15:35:00,9.63,9.63,9.62,9.63,226100.0,9.63,9.63,9.62,9.63,226100.0
2012-05-30 15:40:00,9.63,9.63,9.62,9.62,275100.0,9.63,9.63,9.62,9.62,275100.0
2012-05-30 15:45:00,9.62,9.63,9.62,9.63,268800.0,9.62,9.63,9.62,9.63,268800.0
2012-05-30 15:50:00,9.63,9.64,9.62,9.62,528500.0,9.63,9.64,9.62,9.62,528500.0
2012-05-30 15:55:00,9.62,9.63,9.61,9.61,1061900.0,9.62,9.63,9.61,9.61,1061900.0
2012-05-31 09:30:00,9.53,9.54,9.4,9.42,1300600.0,9.53,9.54,9.4,9.42,1300600.0
2012-05-31 09:35:00,9.42,9.43,9.32,9.4,1655500.0,9.42,9.43,9.32,9.4,1655500.0
2012-05-31 09:40:00,9.4,9.68,9.3,9.31,1057700.0,9.4,9.68,9.3,9.31,1057700.0
2012-05-31 09:45:00,9.31,9.31,9.17,9.19,1945300.0,9.31,9.31,9.17,9.19,1945300.0
2012-05-31 09:50:00,9.2,9.21,9.14,9.16,1324400.0,9.2,9.21,9.14,9.16,1324400.0
2012-05-31 09:55:00,9.16,9.23,9.15,9.21,891800.0,9.16,9.23,9.15,9.21,891800.0
2012-05-31 10:00:00,9.2,9.22,9.13,9.14,812700.0,9.2,9.22,9.13,9.14,812700.0
2012-05-31 10:05:00,9.13,9.15,9.04,9.04,1471400.0,9.13,9.15,9.04,9.04,1471400.0
2012-05-31 10:10:00,9.05,9.06,9.03,9.05,1050000.0,9.05,9.06,9.03,9.05,1050000.0
2012-05-31 10:15:00,9.04,9.1,9.01,9.1,1494500.0,9.04,9.1,9.01,9.1,1494500.0
2012-05-31 10:20:00,9.11,9.11,9.05,9.06,765800.0,9.11,9.11,9.05,9.06,765800.0
2012-05-31 10:25:00,9.06,9.07,9.03,9.05,674800.0,9.06,9.07,9.03,9.05,674800.0
2012-05-31 10:30:00,9.05,9.12,9.02,9.11,851900.0,9.05,9.12,9.02,9.11,851900.0
2012-05-31 10:35:00,9.11,9.18,9.1,9.14,1229200.0,9.11,9.18,9.1,9.14,1229200.0
2012-05-31 10:40:00,9.14,9.15,9.08,9.09,658000.0,9.14,9.15,9.08,9.09,658000.0
2012-05-31 10:45:00,9.09,9.13,9.08,9.09,894600.0,9.09,9.13,9.08,9.09,894600.0
2012-05-31 10:50:00,9.09,9.1,9.04,9.06,1148000.0,9.09,9.1,9.04,9.06,1148000.0
2012-05-31 10:55:00,9.06,9.07,9.02,9.03,793800.0,9.06,9.07,9.02,9.03,793800.0
2012-05-31 11:00:00,9.02,9.04,9.0,9.01,945700.0,9.02,9.04,9.0,9.01,945700.0
2012-05-31 11:05:00,9.01,9.03,8.96,8.97,1799700.0,9.01,9.03,8.96,8.97,1799700.0
2012-05-31 11:10:00,8.96,9.04,8.95,9.03,596400.0,8.96,9.04,8.95,9.03,596400.0
2012-05-31 11:15:00,9.03,9.04,9.01,9.02,547400.0,9.03,9.04,9.01,9.02,547400.0
2012-05-31 11:20:00,9.03,9.03,9.0,9.02,210700.0,9.03,9.03,9.0,9.02,210700.0
2012-05-31 11:25:00,9.01,9.03,8.99,9.0,555100.0,9.01,9.03,8.99,9.0,555100.0
2012-05-31 11:30:00,9.0,9.03,9.0,9.03,578200.0,9.0,9.03,9.0,9.03,578200.0
2012-05-31 11:35:00,9.02,9.05,9.01,9.03,609000.0,9.02,9.05,9.01,9.03,609000.0
2012-05-31 11:40:00,9.04,9.04,9.01,9.03,293300.0,9.04,9.04,9.01,9.03,293300.0
2012-05-31 11:45:00,9.03,9.05,9.01,9.01,307300.0,9.03,9.05,9.01,9.01,307300.0
2012-05-31 11:50:00,9.01,9.02,8.97,8.98,464800.0,9.01,9.02,8.97,8.98,464800.0
2012-05-31 11:55:00,8.99,9.01,8.96,8.96,245000.0,8.99,9.01,8.96,8.96,245000.0
2012-05-31 12:00:00,8.97,9.0,8.96,8.97,270900.0,8.97,9.0,8.96,8.97,270900.0
2012-05-31 12:05:00,8.97,8.97,8.91,8.92,973700.0,8.97,8.97,8.91,8.92,973700.0
2012-05-31 12:10:00,8.92,8.97,8.91,8.96,697900.0,8.92,8.97,8.91,8.96,697900.0
2012-05-31 12:15:00,8.96,9.0,8.95,9.0,1001700.0,8.96,9.0,8.95,9.0,1001700.0
2012-05-31 12:20:00,8.99,9.05,8.99,9.02,599200.0,8.99,9.05,8.99,9.02,599200.0
2012-05-31 12:25:00,9.03,9.1,9.02,9.08,393400.0,9.03,9.1,9.02,9.08,393400.0
2012-05-31 12:30:00,9.07,9.11,9.06,9.08,464800.0,9.07,9.11,9.06,9.08,464800.0
2012-05-31 12:35:00,9.08,9.09,9.05,9.06,408100.0,9.08,9.09,9.05,9.06,408100.0
2012-05-31 12:40:00,9.06,9.1,9.05,9.09,308000.0,9.06,9.1,9.05,9.09,308000.0
2012-05-31 12:45:00,9.09,9.09,9.05,9.09,350700.0,9.09,9.09,9.05,9.09,350700.0
2012-05-31 12:50:00,9.08,9.11,9.07,9.07,259000.0,9.08,9.11,9.07,9.07,259000.0
2012-05-31 12:55:00,9.07,9.09,9.04,9.05,380100.0,9.07,9.09,9.04,9.05,380100.0
2012-05-31 13:00:00,9.04,9.1,9.03,9.1,321300.0,9.04,9.1,9.03,9.1,321300.0
2012-05-31 13:05:00,9.1,9.14,9.09,9.13,464100.0,9.1,9.14,9.09,9.13,464100.0
2012-05-31 13:10:00,9.13,9.14,9.1,9.13,188300.0,9.13,9.14,9.1,9.13,188300.0
2012-05-31 13:15:00,9.13,9.21,9.13,9.2,681800.0,9.13,9.21,9.13,9.2,681800.0
2012-05-31 13:20:00,9.2,9.23,9.16,9.18,637700.0,9.2,9.23,9.16,9.18,637700.0
2012-05-31 13:25:00,9.18,9.21,9.18,9.19,145600.0,9.18,9.21,9.18,9.19,145600.0
2012-05-31 13:30:00,9.19,9.2,9.17,9.18,224700.0,9.19,9.2,9.17,9.18,224700.0
2012-05-31 13:35:00,9.18,9.21,9.13,9.15,948500.0,9.18,9.21,9.13,9.15,948500.0
2012-05-31 13:40:00,9.15,9.15,9.1,9.12,617400.0,9.15,9.15,9.1,9.12,617400.0
2012-05-31 13:45:00,9.12,9.13,9.11,9.11,141400.0,9.12,9.13,9.11,9.11,141400.0
2012-05-31 13:50:00,9.11,9.12,9.08,9.08,197400.0,9.11,9.12,9.08,9.08,197400.0
2012-05-31 13:55:00,9.08,9.09,9.06,9.08,233100.0,9.08,9.09,9.06,9.08,233100.0
2012-05-31 14:00:00,9.08,9.09,9.06,9.09,319900.0,9.08,9.09,9.06,9.09,319900.0
2012-05-31 14:05:00,9.08,9.09,9.06,9.08,164500.0,9.08,9.09,9.06,9.08,164500.0
2012-05-31 14:10:00,9.08,9.1,9.06,9.07,233100.0,9.08,9.1,9.06,9.07,233100.0
2012-05-31 14:15:00,9.07,9.07,9.01,9.03,366100.0,9.07,9.07,9.01,9.03,366100.0
2012-05-31 14:20:00,9.03,9.03,9.0,9.01,377300.0,9.03,9.03,9.0,9.01,377300.0
2012-05-31 14:25:00,9.01,9.03,8.99,9.02,417200.0,9.01,9.03,8.99,9.02,417200.0
2012-05-31 14:30:00,9.02,9.05,9.02,9.05,300300.0,9.02,9.05,9.02,9.05,300300.0
2012-05-31 14:35:00,9.05,9.07,9.04,9.04,254800.0,9.05,9.07,9.04,9.04,254800.0
2012-05-31 14:40:00,9.04,9.05,9.02,9.03,479500.0,9.04,9.05,9.02,9.03,479500.0
2012-05-31 14:45:00,9.04,9.04,8.97,8.99,520800.0,9.04,9.04,8.97,8.99,520800.0
2012-05-31 14:50:00,9.0,9.01,8.99,9.0,609700.0,9.0,9.01,8.99,9.0,609700.0
2012-05-31 14:55:00,9.01,9.02,8.99,9.02,431900.0,9.01,9.02,8.99,9.02,431900.0
2012-05-31 15:00:00,9.02,9.06,9.01,9.01,579600.0,9.02,9.06,9.01,9.01,579600.0
2012-05-31 15:05:00,9.01,9.04,9.01,9.01,373800.0,9.01,9.04,9.01,9.01,373800.0
2012-05-31 15:10:00,9.01,9.07,9.01,9.05,575400.0,9.01,9.07,9.01,9.05,575400.0
2012-05-31 15:15:00,9.05,9.06,9.04,9.06,240800.0,9.05,9.06,9.04,9.06,240800.0
2012-05-31 15:20:00,9.06,9.07,9.04,9.06,354200.0,9.06,9.07,9.04,9.06,354200.0
2012-05-31 15:25:00,9.06,9.15,9.06,9.12,772800.0,9.06,9.15,9.06,9.12,772800.0
2012-05-31 15:30:00,9.11,9.13,9.1,9.13,793100.0,9.11,9.13,9.1,9.13,793100.0
2012-05-31 15:35:00,9.13,9.15,9.11,9.12,735000.0,9.13,9.15,9.11,9.12,735000.0
2012-05-31 15:40:00,9.12,9.17,9.11,9.16,669900.0,9.12,9.17,9.11,9.16,669900.0
2012-05-31 15:45:00,9.16,9.16,9.09,9.1,718900.0,9.16,9.16,9.09,9.1,718900.0
2012-05-31 15:50:00,9.1,9.11,9.04,9.05,1435000.0,9.1,9.11,9.04,9.05,1435000.0
2012-05-31 15:55:00,9.05,9.08,9.05,9.06,1561700.0,9.05,9.08,9.05,9.06,1561700.0
2012-06-01 09:30:00,8.71,8.91,8.67,8.91,1717100.0,8.71,8.91,8.67,8.91,1717100.0
2012-06-01 09:35:00,8.92,8.98,8.83,8.9,1332100.0,8.92,8.98,8.83,8.9,1332100.0
2012-06-01 09:40:00,8.88,8.91,8.84,8.84,726600.0,8.88,8.91,8.84,8.84,726600.0
2012-06-01 09:45:00,8.84,8.87,8.77,8.82,1169000.0,8.84,8.87,8.77,8.82,1169000.0
2012-06-01 09:50:00,8.82,8.9,8.82,8.89,625800.0,8.82,8.9,8.82,8.89,625800.0
2012-06-01 09:55:00,8.89,8.89,8.86,8.88,854000.0,8.89,8.89,8.86,8.88,854000.0
2012-06-01 10:00:00,8.87,8.91,8.86,8.89,846300.0,8.87,8.91,8.86,8.89,846300.0
2012-06-01 10:05:00,8.9,8.93,8.87,8.92,1296400.0,8.9,8.93,8.87,8.92,1296400.0
2012-06-01 10:10:00,8.92,8.93,8.85,8.87,785400.0,8.92,8.93,8.85,8.87,785400.0
2012-06-01 10:15:00,8.87,8.93,8.87,8.88,297500.0,8.87,8.93,8.87,8.88,297500.0
2012-06-01 10:20:00,8.89,8.9,8.87,8.89,204400.0,8.89,8.9,8.87,8.89,204400.0
2012-06-01 10:25:00,8.89,8.93,8.87,8.88,458500.0,8.89,8.93,8.87,8.88,458500.0
2012-06-01 10:30:00,8.88,8.94,8.87,8.94,469000.0,8.88,8.94,8.87,8.94,469000.0
2012-06-01 10:35:00,8.94,8.96,8.92,8.95,535500.0,8.94,8.96,8.92,8.95,535500.0
2012-06-01 10:40:00,8.95,8.96,8.92,8.95,371000.0,8.95,8.96,8.92,8.95,371000.0
2012-06-01 10:45:00,8.95,9.02,8.92,9.02,935900.0,8.95,9.02,8.92,9.02,935900.0
2012-06-01 10:50:00,9.02,9.04,8.95,8.99,1062600.0,9.02,9.04,8.95,8.99,1062600.0
2012-06-01 10:55:00,8.99,9.01,8.96,8.98,575400.0,8.99,9.01,8.96,8.98,575400.0
2012-06-01 11:00:00,8.97,8.98,8.95,8.98,403200.0,8.97,8.98,8.95,8.98,403200.0
2012-06-01 11:05:00,8.99,9.01,8.94,8.97,528500.0,8.99,9.01,8.94,8.97,528500.0
2012-06-01 11:10:00,8.98,9.01,8.98,8.99,212100.0,8.98,9.01,8.98,8.99,212100.0
2012-06-01 11:15:00,9.0,9.03,8.99,9.02,340900.0,9.0,9.03,8.99,9.02,340900.0
2012-06-01 11:20:00,9.02,9.07,9.0,9.06,510300.0,9.02,9.07,9.0,9.06,510300.0
2012-06-01 11:25:00,9.06,9.07,9.02,9.04,261800.0,9.06,9.07,9.02,9.04,261800.0
2012-06-01 11:30:00,9.04,9.04,9.0,9.03,342300.0,9.04,9.04,9.0,9.03,342300.0
2012-06-01 11:35:00,9.03,9.03,9.0,9.01,289100.0,9.03,9.03,9.0,9.01,289100.0
2012-06-01 11:40:00,9.01,9.04,9.0,9.04,383600.0,9.01,9.04,9.0,9.04,383600.0
2012-06-01 11:45:00,9.04,9.04,8.96,8.97,342300.0,9.04,9.04,8.96,8.97,342300.0
2012-06-01 11:50:00,8.97,9.02,8.96,9.0,492100.0,8.97,9.02,8.96,9.0,492100.0
2012-06-01 11:55:00,9.0,9.0,8.95,8.96,170100.0,9.0,9.0,8.95,8.96,170100.0
2012-06-01 12:00:00,8.95,8.98,8.95,8.96,192500.0,8.95,8.98,8.95,8.96,192500.0
2012-06-01 12:05:00,8.96,9.0,8.96,8.98,462000.0,8.96,9.0,8.96,8.98,462000.0
2012-06-01 12:10:00,8.98,8.99,8.95,8.98,258300.0,8.98,8.99,8.95,8.98,258300.0
2012-06-01 12:15:00,8.98,9.0,8.97,8.99,189700.0,8.98,9.0,8.97,8.99,189700.0
2012-06-01 12:20:00,8.98,8.99,8.95,8.97,148400.0,8.98,8.99,8.95,8.97,148400.0
2012-06-01 12:25:00,8.97,8.97,8.96,8.96,77000.0,8.97,8.97,8.96,8.96,77000.0
2012-06-01 12:30:00,8.96,9.0,8.96,8.98,62300.0,8.96,9.0,8.96,8.98,62300.0
2012-06-01 12:35:00,8.98,8.98,8.96,8.96,95900.0,8.98,8.98,8.96,8.96,95900.0
2012-06-01 12:40:00,8.96,8.97,8.95,8.97,60200.0,8.96,8.97,8.95,8.97,60200.0
2012-06-01 12:45:00,8.97,9.03,8.96,9.0,270900.0,8.97,9.03,8.96,9.0,270900.0
2012-06-01 12:50:00,9.02,9.02,8.99,9.01,77700.0,9.02,9.02,8.99,9.01,77700.0
2012-06-01 12:55:00,9.01,9.04,9.0,9.0,440300.0,9.01,9.04,9.0,9.0,440300.0
2012-06-01 13:00:00,9.0,9.01,8.98,8.99,175700.0,9.0,9.01,8.98,8.99,175700.0
2012-06-01 13:05:00,8.98,8.98,8.95,8.95,109200.0,8.98,8.98,8.95,8.95,109200.0
2012-06-01 13:10:00,8.96,8.98,8.95,8.97,224000.0,8.96,8.98,8.95,8.97,224000.0
2012-06-01 13:15:00,8.97,8.98,8.95,8.96,112700.0,8.97,8.98,8.95,8.96,112700.0
2012-06-01 13:20:00,8.95,8.96,8.95,8.96,123900.0,8.95,8.96,8.95,8.96,123900.0
2012-06-01 13:25:00,8.95,8.97,8.93,8.93,200200.0,8.95,8.97,8.93,8.93,200200.0
2012-06-01 13:30:00,8.93,8.95,8.93,8.93,179900.0,8.93,8.95,8.93,8.93,179900.0
2012-06-01 13:35:00,8.93,8.94,8.91,8.92,211400.0,8.93,8.94,8.91,8.92,211400.0
2012-06-01 13:40:00,8.91,8.94,8.9,8.93,228200.0,8.91,8.94,8.9,8.93,228200.0
2012-06-01 13:45:00,8.94,8.94,8.91,8.92,126000.0,8.94,8.94,8.91,8.92,126000.0
2012-06-01 13:50:00,8.91,8.92,8.89,8.9,174300.0,8.91,8.92,8.89,8.9,174300.0
2012-06-01 13:55:00,8.9,8.92,8.9,8.91,90300.0,8.9,8.92,8.9,8.91,90300.0
2012-06-01 14:00:00,8.91,8.96,8.89,8.89,401100.0,8.91,8.96,8.89,8.89,401100.0
2012-06-01 14:05:00,8.89,8.93,8.88,8.9,319200.0,8.89,8.93,8.88,8.9,319200.0
2012-06-01 14:10:00,8.9,8.9,8.86,8.86,284200.0,8.9,8.9,8.86,8.86,284200.0
2012-06-01 14:15:00,8.86,8.93,8.86,8.92,602000.0,8.86,8.93,8.86,8.92,602000.0
2012-06-01 14:20:00,8.92,8.96,8.91,8.96,217000.0,8.92,8.96,8.91,8.96,217000.0
2012-06-01 14:25:00,8.96,8.96,8.92,8.93,167300.0,8.96,8.96,8.92,8.93,167300.0
2012-06-01 14:30:00,8.93,8.98,8.93,8.97,473200.0,8.93,8.98,8.93,8.97,473200.0
2012-06-01 14:35:00,8.97,9.04,8.97,9.04,696500.0,8.97,9.04,8.97,9.04,696500.0
2012-06-01 14:40:00,9.03,9.04,8.99,9.01,249900.0,9.03,9.04,8.99,9.01,249900.0
2012-06-01 14:45:00,9.01,9.01,8.99,9.0,124600.0,9.01,9.01,8.99,9.0,124600.0
2012-06-01 14:50:00,9.01,9.04,9.01,9.02,259000.0,9.01,9.04,9.01,9.02,259000.0
2012-06-01 14:55:00,9.02,9.03,9.01,9.02,301000.0,9.02,9.03,9.01,9.02,301000.0
2012-06-01 15:00:00,9.02,9.06,9.02,9.03,485800.0,9.02,9.06,9.02,9.03,485800.0
2012-06-01 15:05:00,9.04,9.1,9.03,9.08,457100.0,9.04,9.1,9.03,9.08,457100.0
2012-06-01 15:10:00,9.08,9.1,9.05,9.06,718200.0,9.08,9.1,9.05,9.06,718200.0
2012-06-01 15:15:00,9.07,9.08,9.04,9.04,535500.0,9.07,9.08,9.04,9.04,535500.0
2012-06-01 15:20:00,9.04,9.06,9.03,9.05,411600.0,9.04,9.06,9.03,9.05,411600.0
2012-06-01 15:25:00,9.05,9.07,9.05,9.05,387800.0,9.05,9.07,9.05,9.05,387800.0
2012-06-01 15:30:00,9.05,9.07,9.0,9.01,544600.0,9.05,9.07,9.0,9.01,544600.0
2012-06-01 15:35:00,9.02,9.05,9.0,9.02,730100.0,9.02,9.05,9.0,9.02,730100.0
2012-06-01 15:40:00,9.02,9.03,8.98,8.99,476700.0,9.02,9.03,8.98,8.99,476700.0
2012-06-01 15:45:00,8.99,9.03,8.99,9.02,693700.0,8.99,9.03,8.99,9.02,693700.0
2012-06-01 15:50:00,9.02,9.04,8.99,8.99,584500.0,9.02,9.04,8.99,8.99,584500.0
2012-06-01 15:55:00,8.99,9.02,8.99,8.99,1256500.0,8.99,9.02,8.99,8.99,1256500.0
2012-06-04 09:30:00,9.04,9.21,9.04,9.18,970900.0,9.04,9.21,9.04,9.18,970900.0
2012-06-04 09:35:00,9.18,9.24,9.14,9.2,1056300.0,9.18,9.24,9.14,9.2,1056300.0
2012-06-04 09:40:00,9.2,9.24,9.18,9.18,894600.0,9.2,9.24,9.18,9.18,894600.0
2012-06-04 09:45:00,9.19,9.19,9.09,9.11,940100.0,9.19,9.19,9.09,9.11,940100.0
2012-06-04 09:50:00,9.11,9.11,9.07,9.1,556500.0,9.11,9.11,9.07,9.1,556500.0
2012-06-04 09:55:00,9.09,9.1,9.0,9.02,750400.0,9.09,9.1,9.0,9.02,750400.0
2012-06-04 10:00:00,9.01,9.02,8.92,8.94,1007300.0,9.01,9.02,8.92,8.94,1007300.0
2012-06-04 10:05:00,8.95,8.98,8.91,8.98,599900.0,8.95,8.98,8.91,8.98,599900.0
2012-06-04 10:10:00,8.98,9.08,8.98,9.08,499100.0,8.98,9.08,8.98,9.08,499100.0
2012-06-04 10:15:00,9.07,9.17,9.06,9.16,766500.0,9.07,9.17,9.06,9.16,766500.0
2012-06-04 10:20:00,9.17,9.2,9.16,9.18,663600.0,9.17,9.2,9.16,9.18,663600.0
2012-06-04 10:25:00,9.18,9.21,9.18,9.18,449400.0,9.18,9.21,9.18,9.18,449400.0
2012-06-04 10:30:00,9.18,9.2,9.12,9.14,992600.0,9.18,9.2,9.12,9.14,992600.0
2012-06-04 10:35:00,9.14,9.19,9.14,9.16,426300.0,9.14,9.19,9.14,9.16,426300.0
2012-06-04 10:40:00,9.17,9.23,9.17,9.21,779800.0,9.17,9.23,9.17,9.21,779800.0
2012-06-04 10:45:00,9.21,9.22,9.19,9.21,471100.0,9.21,9.22,9.19,9.21,471100.0
2012-06-04 10:50:00,9.21,9.3,9.21,9.29,1222200.0,9.21,9.3,9.21,9.29,1222200.0
2012-06-04 10:55:00,9.3,9.31,9.21,9.22,874300.0,9.3,9.31,9.21,9.22,874300.0
2012-06-04 11:00:00,9.23,9.24,9.19,9.19,572600.0,9.23,9.24,9.19,9.19,572600.0
2012-06-04 11:05:00,9.19,9.2,9.15,9.18,518000.0,9.19,9.2,9.15,9.18,518000.0
2012-06-04 11:10:00,9.17,9.21,9.16,9.17,347200.0,9.17,9.21,9.16,9.17,347200.0
2012-06-04 11:15:00,9.18,9.18,9.15,9.15,219800.0,9.18,9.18,9.15,9.15,219800.0
2012-06-04 11:20:00,9.15,9.19,9.14,9.17,256900.0,9.15,9.19,9.14,9.17,256900.0
2012-06-04 11:25:00,9.17,9.18,9.09,9.11,393400.0,9.17,9.18,9.09,9.11,393400.0
2012-06-04 11:30:00,9.11,9.14,9.1,9.1,212800.0,9.11,9.14,9.1,9.1,212800.0
2012-06-04 11:35:00,9.1,9.13,9.1,9.11,182000.0,9.1,9.13,9.1,9.11,182000.0
2012-06-04 11:40:00,9.11,9.11,9.08,9.09,226800.0,9.11,9.11,9.08,9.09,226800.0
2012-06-04 11:45:00,9.09,9.12,9.07,9.07,387800.0,9.09,9.12,9.07,9.07,387800.0
2012-06-04 11:50:00,9.07,9.08,9.02,9.03,450800.0,9.07,9.08,9.02,9.03,450800.0
2012-06-04 11:55:00,9.03,9.05,9.02,9.04,79800.0,9.03,9.05,9.02,9.04,79800.0
2012-06-04 12:00:00,9.04,9.05,9.01,9.01,251300.0,9.04,9.05,9.01,9.01,251300.0
2012-06-04 12:05:00,9.01,9.02,8.99,9.0,176400.0,9.01,9.02,8.99,9.0,176400.0
2012-06-04 12:10:00,8.99,9.0,8.96,8.97,243600.0,8.99,9.0,8.96,8.97,243600.0
2012-06-04 12:15:00,8.96,9.02,8.96,9.01,356300.0,8.96,9.02,8.96,9.01,356300.0
2012-06-04 12:20:00,9.01,9.02,8.98,8.99,171500.0,9.01,9.02,8.98,8.99,171500.0
2012-06-04 12:25:00,8.98,8.98,8.94,8.96,261100.0,8.98,8.98,8.94,8.96,261100.0
2012-06-04 12:30:00,8.96,9.0,8.95,9.0,336700.0,8.96,9.0,8.95,9.0,336700.0
2012-06-04 12:35:00,9.0,9.02,8.99,9.01,179900.0,9.0,9.02,8.99,9.01,179900.0
2012-06-04 12:40:00,9.01,9.03,9.0,9.0,268800.0,9.01,9.03,9.0,9.0,268800.0
2012-06-04 12:45:00,9.01,9.01,8.99,8.99,341600.0,9.01,9.01,8.99,8.99,341600.0
2012-06-04 12:50:00,9.0,9.0,8.97,8.98,65100.0,9.0,9.0,8.97,8.98,65100.0
2012-06-04 12:55:00,8.99,9.06,8.98,9.04,399000.0,8.99,9.06,8.98,9.04,399000.0
2012-06-04 13:00:00,9.04,9.06,9.02,9.06,436100.0,9.04,9.06,9.02,9.06,436100.0
2012-06-04 13:05:00,9.06,9.06,9.04,9.04,205100.0,9.06,9.06,9.04,9.04,205100.0
2012-06-04 13:10:00,9.04,9.07,9.03,9.06,144900.0,9.04,9.07,9.03,9.06,144900.0
2012-06-04 13:15:00,9.06,9.09,9.04,9.06,214900.0,9.06,9.09,9.04,9.06,214900.0
2012-06-04 13:20:00,9.05,9.06,9.0,9.0,259000.0,9.05,9.06,9.0,9.0,259000.0
2012-06-04 13:25:00,9.0,9.03,8.99,9.03,178500.0,9.0,9.03,8.99,9.03,178500.0
2012-06-04 13:30:00,9.02,9.07,9.02,9.02,315700.0,9.02,9.07,9.02,9.02,315700.0
2012-06-04 13:35:00,9.02,9.08,9.02,9.06,352800.0,9.02,9.08,9.02,9.06,352800.0
2012-06-04 13:40:00,9.07,9.1,9.05,9.09,245700.0,9.07,9.1,9.05,9.09,245700.0
2012-06-04 13:45:00,9.09,9.09,9.03,9.04,240800.0,9.09,9.09,9.03,9.04,240800.0
2012-06-04 13:50:00,9.05,9.07,9.04,9.04,119700.0,9.05,9.07,9.04,9.04,119700.0
2012-06-04 13:55:00,9.04,9.1,9.04,9.09,143500.0,9.04,9.1,9.04,9.09,143500.0
2012-06-04 14:00:00,9.1,9.1,9.04,9.06,149800.0,9.1,9.1,9.04,9.06,149800.0
2012-06-04 14:05:00,9.07,9.08,9.05,9.07,208600.0,9.07,9.08,9.05,9.07,208600.0
2012-06-04 14:10:00,9.07,9.1,9.07,9.1,208600.0,9.07,9.1,9.07,9.1,208600.0
2012-06-04 14:15:00,9.09,9.13,9.09,9.11,185500.0,9.09,9.13,9.09,9.11,185500.0
2012-06-04 14:20:00,9.11,9.12,9.09,9.12,136500.0,9.11,9.12,9.09,9.12,136500.0
2012-06-04 14:25:00,9.12,9.12,9.09,9.11,219800.0,9.12,9.12,9.09,9.11,219800.0
2012-06-04 14:30:00,9.12,9.16,9.11,9.15,385000.0,9.12,9.16,9.11,9.15,385000.0
2012-06-04 14:35:00,9.16,9.2,9.16,9.17,316400.0,9.16,9.2,9.16,9.17,316400.0
2012-06-04 14:40:00,9.18,9.21,9.16,9.2,241500.0,9.18,9.21,9.16,9.2,241500.0
2012-06-04 14:45:00,9.2,9.23,9.19,9.19,478800.0,9.2,9.23,9.19,9.19,478800.0
2012-06-04 14:50:00,9.2,9.23,9.19,9.22,205800.0,9.2,9.23,9.19,9.22,205800.0
2012-06-04 14:55:00,9.22,9.22,9.17,9.17,367500.0,9.22,9.22,9.17,9.17,367500.0
2012-06-04 15:00:00,9.17,9.21,9.17,9.21,191800.0,9.17,9.21,9.17,9.21,191800.0
2012-06-04 15:05:00,9.21,9.21,9.18,9.19,311500.0,9.21,9.21,9.18,9.19,311500.0
2012-06-04 15:10:00,9.19,9.21,9.16,9.21,436100.0,9.19,9.21,9.16,9.21,436100.0
2012-06-04 15:15:00,9.2,9.21,9.17,9.19,261800.0,9.2,9.21,9.17,9.19,261800.0
2012-06-04 15:20:00,9.19,9.19,9.13,9.16,835800.0,9.19,9.19,9.13,9.16,835800.0
2012-06-04 15:25:00,9.16,9.19,9.15,9.18,380100.0,9.16,9.19,9.15,9.18,380100.0
2012-06-04 15:30:00,9.17,9.19,9.16,9.18,483700.0,9.17,9.19,9.16,9.18,483700.0
2012-06-04 15:35:00,9.19,9.21,9.17,9.2,357000.0,9.19,9.21,9.17,9.2,357000.0
2012-06-04 15:40:00,9.2,9.24,9.18,9.24,560700.0,9.2,9.24,9.18,9.24,560700.0
2012-06-04 15:45:00,9.24,9.26,9.21,9.26,739200.0,9.24,9.26,9.21,9.26,739200.0
2012-06-04 15:50:00,9.26,9.32,9.26,9.27,1316000.0,9.26,9.32,9.26,9.27,1316000.0
2012-06-04 15:55:00,9.27,9.3,9.27,9.29,1751400.0,9.27,9.3,9.27,9.29,1751400.0
2012-06-05 09:30:00,9.29,9.32,9.19,9.25,730800.0,9.29,9.32,9.19,9.25,730800.0
2012-06-05 09:35:00,9.25,9.39,9.24,9.31,751800.0,9.25,9.39,9.24,9.31,751800.0
2012-06-05 09:40:00,9.31,9.36,9.22,9.33,956200.0,9.31,9.36,9.22,9.33,956200.0
2012-06-05 09:45:00,9.33,9.39,9.32,9.38,289800.0,9.33,9.39,9.32,9.38,289800.0
2012-06-05 09:50:00,9.38,9.39,9.32,9.34,692300.0,9.38,9.39,9.32,9.34,692300.0
2012-06-05 09:55:00,9.34,9.34,9.28,9.31,625100.0,9.34,9.34,9.28,9.31,625100.0
2012-06-05 10:00:00,9.32,9.39,9.32,9.35,435400.0,9.32,9.39,9.32,9.35,435400.0
2012-06-05 10:05:00,9.36,9.36,9.32,9.34,372400.0,9.36,9.36,9.32,9.34,372400.0
2012-06-05 10:10:00,9.34,9.35,9.29,9.32,479500.0,9.34,9.35,9.29,9.32,479500.0
2012-06-05 10:15:00,9.32,9.37,9.32,9.34,795200.0,9.32,9.37,9.32,9.34,795200.0
2012-06-05 10:20:00,9.34,9.37,9.31,9.34,378700.0,9.34,9.37,9.31,9.34,378700.0
2012-06-05 10:25:00,9.33,9.39,9.33,9.38,303100.0,9.33,9.39,9.33,9.38,303100.0
2012-06-05 10:30:00,9.39,9.42,9.37,9.39,434000.0,9.39,9.42,9.37,9.39,434000.0
2012-06-05 10:35:00,9.4,9.4,9.36,9.38,166600.0,9.4,9.4,9.36,9.38,166600.0
2012-06-05 10:40:00,9.38,9.48,9.38,9.42,1278900.0,9.38,9.48,9.38,9.42,1278900.0
2012-06-05 10:45:00,9.43,9.43,9.38,9.38,323400.0,9.43,9.43,9.38,9.38,323400.0
2012-06-05 10:50:00,9.38,9.38,9.3,9.32,681100.0,9.38,9.38,9.3,9.32,681100.0
2012-06-05 10:55:00,9.33,9.33,9.22,9.27,756000.0,9.33,9.33,9.22,9.27,756000.0
2012-06-05 11:00:00,9.26,9.29,9.24,9.24,325500.0,9.26,9.29,9.24,9.24,325500.0
2012-06-05 11:05:00,9.24,9.31,9.24,9.31,441700.0,9.24,9.31,9.24,9.31,441700.0
2012-06-05 11:10:00,9.3,9.32,9.27,9.29,330400.0,9.3,9.32,9.27,9.29,330400.0
2012-06-05 11:15:00,9.29,9.3,9.26,9.3,191800.0,9.29,9.3,9.26,9.3,191800.0
2012-06-05 11:20:00,9.3,9.31,9.28,9.29,568400.0,9.3,9.31,9.28,9.29,568400.0
2012-06-05 11:25:00,9.29,9.35,9.29,9.31,275100.0,9.29,9.35,9.29,9.31,275100.0
2012-06-05 11:30:00,9.3,9.35,9.3,9.31,212100.0,9.3,9.35,9.3,9.31,212100.0
2012-06-05 11:35:00,9.31,9.32,9.23,9.26,318500.0,9.31,9.32,9.23,9.26,318500.0
2012-06-05 11:40:00,9.26,9.27,9.22,9.23,317800.0,9.26,9.27,9.22,9.23,317800.0
2012-06-05 11:45:00,9.23,9.26,9.23,9.24,175000.0,9.23,9.26,9.23,9.24,175000.0
2012-06-05 11:50:00,9.24,9.27,9.24,9.25,321300.0,9.24,9.27,9.24,9.25,321300.0
2012-06-05 11:55:00,9.25,9.25,9.18,9.19,592900.0,9.25,9.25,9.18,9.19,592900.0
2012-06-05 12:00:00,9.19,9.22,9.18,9.2,317800.0,9.19,9.22,9.18,9.2,317800.0
2012-06-05 12:05:00,9.2,9.24,9.2,9.22,128800.0,9.2,9.24,9.2,9.22,128800.0
2012-06-05 12:10:00,9.22,9.25,9.22,9.23,168000.0,9.22,9.25,9.22,9.23,168000.0
2012-06-05 12:15:00,9.23,9.24,9.2,9.22,217700.0,9.23,9.24,9.2,9.22,217700.0
2012-06-05 12:20:00,9.22,9.25,9.2,9.22,135800.0,9.22,9.25,9.2,9.22,135800.0
2012-06-05 12:25:00,9.21,9.27,9.21,9.25,339500.0,9.21,9.27,9.21,9.25,339500.0
2012-06-05 12:30:00,9.26,9.27,9.23,9.25,259000.0,9.26,9.27,9.23,9.25,259000.0
2012-06-05 12:35:00,9.26,9.26,9.22,9.23,143500.0,9.26,9.26,9.22,9.23,143500.0
2012-06-05 12:40:00,9.23,9.25,9.22,9.24,118300.0,9.23,9.25,9.22,9.24,118300.0
2012-06-05 12:45:00,9.24,9.27,9.23,9.27,231000.0,9.24,9.27,9.23,9.27,231000.0
2012-06-05 12:50:00,9.27,9.29,9.27,9.28,266000.0,9.27,9.29,9.27,9.28,266000.0
2012-06-05 12:55:00,9.27,9.29,9.27,9.27,84700.0,9.27,9.29,9.27,9.27,84700.0
2012-06-05 13:00:00,9.27,9.27,9.25,9.26,94500.0,9.27,9.27,9.25,9.26,94500.0
2012-06-05 13:05:00,9.26,9.26,9.25,9.25,24500.0,9.26,9.26,9.25,9.25,24500.0
2012-06-05 13:10:00,9.25,9.26,9.24,9.25,65100.0,9.25,9.26,9.24,9.25,65100.0
2012-06-05 13:15:00,9.24,9.25,9.23,9.24,81900.0,9.24,9.25,9.23,9.24,81900.0
2012-06-05 13:20:00,9.24,9.26,9.23,9.23,67900.0,9.24,9.26,9.23,9.23,67900.0
2012-06-05 13:25:00,9.23,9.25,9.23,9.24,84000.0,9.23,9.25,9.23,9.24,84000.0
2012-06-05 13:30:00,9.25,9.26,9.23,9.24,107100.0,9.25,9.26,9.23,9.24,107100.0
2012-06-05 13:35:00,9.24,9.25,9.24,9.25,21700.0,9.24,9.25,9.24,9.25,21700.0
2012-06-05 13:40:00,9.25,9.27,9.25,9.27,56700.0,9.25,9.27,9.25,9.27,56700.0
2012-06-05 13:45:00,9.26,9.27,9.25,9.25,192500.0,9.26,9.27,9.25,9.25,192500.0
2012-06-05 13:50:00,9.25,9.27,9.24,9.26,155400.0,9.25,9.27,9.24,9.26,155400.0
2012-06-05 13:55:00,9.26,9.28,9.26,9.26,164500.0,9.26,9.28,9.26,9.26,164500.0
2012-06-05 14:00:00,9.26,9.28,9.25,9.27,312200.0,9.26,9.28,9.25,9.27,312200.0
2012-06-05 14:05:00,9.26,9.29,9.26,9.28,381500.0,9.26,9.29,9.26,9.28,381500.0
2012-06-05 14:10:00,9.28,9.32,9.27,9.32,188300.0,9.28,9.32,9.27,9.32,188300.0
2012-06-05 14:15:00,9.31,9.32,9.3,9.3,180600.0,9.31,9.32,9.3,9.3,180600.0
2012-06-05 14:20:00,9.31,9.31,9.27,9.29,140700.0,9.31,9.31,9.27,9.29,140700.0
2012-06-05 14:25:00,9.3,9.31,9.28,9.29,146300.0,9.3,9.31,9.28,9.29,146300.0
2012-06-05 14:30:00,9.29,9.3,9.28,9.29,101500.0,9.29,9.3,9.28,9.29,101500.0
2012-06-05 14:35:00,9.29,9.29,9.26,9.26,121800.0,9.29,9.29,9.26,9.26,121800.0
2012-06-05 14:40:00,9.26,9.26,9.24,9.24,122500.0,9.26,9.26,9.24,9.24,122500.0
2012-06-05 14:45:00,9.24,9.26,9.23,9.23,133700.0,9.24,9.26,9.23,9.23,133700.0
2012-06-05 14:50:00,9.24,9.26,9.23,9.26,72100.0,9.24,9.26,9.23,9.26,72100.0
2012-06-05 14:55:00,9.26,9.3,9.25,9.29,170100.0,9.26,9.3,9.25,9.29,170100.0
2012-06-05 15:00:00,9.3,9.3,9.26,9.26,168000.0,9.3,9.3,9.26,9.26,168000.0
2012-06-05 15:05:00,9.26,9.27,9.24,9.24,121100.0,9.26,9.27,9.24,9.24,121100.0
2012-06-05 15:10:00,9.25,9.25,9.23,9.24,156100.0,9.25,9.25,9.23,9.24,156100.0
2012-06-05 15:15:00,9.23,9.26,9.23,9.26,182000.0,9.23,9.26,9.23,9.26,182000.0
2012-06-05 15:20:00,9.26,9.26,9.23,9.25,103600.0,9.26,9.26,9.23,9.25,103600.0
2012-06-05 15:25:00,9.25,9.27,9.24,9.25,130200.0,9.25,9.27,9.24,9.25,130200.0
2012-06-05 15:30:00,9.24,9.26,9.23,9.26,119000.0,9.24,9.26,9.23,9.26,119000.0
2012-06-05 15:35:00,9.25,9.28,9.24,9.28,266700.0,9.25,9.28,9.24,9.28,266700.0
2012-06-05 15:40:00,9.28,9.29,9.27,9.28,308700.0,9.28,9.29,9.27,9.28,308700.0
2012-06-05 15:45:00,9.28,9.28,9.26,9.27,194600.0,9.28,9.28,9.26,9.27,194600.0
2012-06-05 15:50:00,9.27,9.28,9.26,9.27,345100.0,9.27,9.28,9.26,9.27,345100.0
2012-06-05 15:55:00,9.27,9.28,9.26,9.26,1078700.0,9.27,9.28,9.26,9.26,1078700.0
2012-06-06 09:30:00,9.38,9.56,9.37,9.44,1246000.0,9.38,9.56,9.37,9.44,1246000.0
2012-06-06 09:35:00,9.46,9.53,9.44,9.5,549500.0,9.46,9.53,9.44,9.5,549500.0
2012-06-06 09:40:00,9.49,9.53,9.44,9.48,667100.0,9.49,9.53,9.44,9.48,667100.0
2012-06-06 09:45:00,9.48,9.57,9.48,9.55,681100.0,9.48,9.57,9.48,9.55,681100.0
2012-06-06 09:50:00,9.55,9.64,9.52,9.62,1243200.0,9.55,9.64,9.52,9.62,1243200.0
2012-06-06 09:55:00,9.63,9.64,9.58,9.6,453600.0,9.63,9.64,9.58,9.6,453600.0
2012-06-06 10:00:00,9.6,9.62,9.56,9.58,561400.0,9.6,9.62,9.56,9.58,561400.0
2012-06-06 10:05:00,9.57,9.57,9.54,9.57,674800.0,9.57,9.57,9.54,9.57,674800.0
2012-06-06 10:10:00,9.57,9.58,9.56,9.57,431200.0,9.57,9.58,9.56,9.57,431200.0
2012-06-06 10:15:00,9.57,9.59,9.56,9.58,376600.0,9.57,9.59,9.56,9.58,376600.0
2012-06-06 10:20:00,9.58,9.58,9.55,9.56,333900.0,9.58,9.58,9.55,9.56,333900.0
2012-06-06 10:25:00,9.56,9.57,9.55,9.56,398300.0,9.56,9.57,9.55,9.56,398300.0
2012-06-06 10:30:00,9.56,9.58,9.55,9.57,282100.0,9.56,9.58,9.55,9.57,282100.0
2012-06-06 10:35:00,9.57,9.59,9.56,9.57,237300.0,9.57,9.59,9.56,9.57,237300.0
2012-06-06 10:40:00,9.56,9.58,9.53,9.54,351400.0,9.56,9.58,9.53,9.54,351400.0
2012-06-06 10:45:00,9.53,9.55,9.52,9.54,693000.0,9.53,9.55,9.52,9.54,693000.0
2012-06-06 10:50:00,9.53,9.57,9.53,9.54,312200.0,9.53,9.57,9.53,9.54,312200.0
2012-06-06 10:55:00,9.54,9.6,9.54,9.59,413700.0,9.54,9.6,9.54,9.59,413700.0
2012-06-06 11:00:00,9.6,9.62,9.56,9.57,366800.0,9.6,9.62,9.56,9.57,366800.0
2012-06-06 11:05:00,9.57,9.61,9.56,9.6,354200.0,9.57,9.61,9.56,9.6,354200.0
2012-06-06 11:10:00,9.6,9.61,9.59,9.61,422800.0,9.6,9.61,9.59,9.61,422800.0
2012-06-06 11:15:00,9.61,9.62,9.58,9.6,536200.0,9.61,9.62,9.58,9.6,536200.0
2012-06-06 11:20:00,9.6,9.61,9.59,9.6,154700.0,9.6,9.61,9.59,9.6,154700.0
2012-06-06 11:25:00,9.61,9.63,9.61,9.62,186900.0,9.61,9.63,9.61,9.62,186900.0
2012-06-06 11:30:00,9.62,9.62,9.59,9.6,234500.0,9.62,9.62,9.59,9.6,234500.0
2012-06-06 11:35:00,9.6,9.61,9.59,9.61,120400.0,9.6,9.61,9.59,9.61,120400.0
2012-06-06 11:40:00,9.6,9.62,9.6,9.62,178500.0,9.6,9.62,9.6,9.62,178500.0
2012-06-06 11:45:00,9.62,9.63,9.61,9.63,358400.0,9.62,9.63,9.61,9.63,358400.0
2012-06-06 11:50:00,9.64,9.67,9.63,9.64,416500.0,9.64,9.67,9.63,9.64,416500.0
2012-06-06 11:55:00,9.64,9.71,9.64,9.71,771400.0,9.64,9.71,9.64,9.71,771400.0
2012-06-06 12:00:00,9.71,9.77,9.71,9.73,809200.0,9.71,9.77,9.71,9.73,809200.0
2012-06-06 12:05:00,9.73,9.74,9.67,9.71,573300.0,9.73,9.74,9.67,9.71,573300.0
2012-06-06 12:10:00,9.71,9.73,9.71,9.72,253400.0,9.71,9.73,9.71,9.72,253400.0
2012-06-06 12:15:00,9.72,9.72,9.7,9.72,203000.0,9.72,9.72,9.7,9.72,203000.0
2012-06-06 12:20:00,9.72,9.73,9.67,9.68,277200.0,9.72,9.73,9.67,9.68,277200.0
2012-06-06 12:25:00,9.69,9.71,9.68,9.7,223300.0,9.69,9.71,9.68,9.7,223300.0
2012-06-06 12:30:00,9.7,9.73,9.69,9.73,128800.0,9.7,9.73,9.69,9.73,128800.0
2012-06-06 12:35:00,9.73,9.73,9.71,9.71,131600.0,9.73,9.73,9.71,9.71,131600.0
2012-06-06 12:40:00,9.71,9.73,9.71,9.73,149100.0,9.71,9.73,9.71,9.73,149100.0
2012-06-06 12:45:00,9.72,9.74,9.71,9.72,247800.0,9.72,9.74,9.71,9.72,247800.0
2012-06-06 12:50:00,9.72,9.73,9.71,9.72,127400.0,9.72,9.73,9.71,9.72,127400.0
2012-06-06 12:55:00,9.72,9.75,9.71,9.72,182000.0,9.72,9.75,9.71,9.72,182000.0
2012-06-06 13:00:00,9.72,9.72,9.69,9.69,277200.0,9.72,9.72,9.69,9.69,277200.0
2012-06-06 13:05:00,9.69,9.7,9.68,9.69,205100.0,9.69,9.7,9.68,9.69,205100.0
2012-06-06 13:10:00,9.69,9.7,9.64,9.64,316400.0,9.69,9.7,9.64,9.64,316400.0
2012-06-06 13:15:00,9.63,9.66,9.63,9.64,172900.0,9.63,9.66,9.63,9.64,172900.0
2012-06-06 13:20:00,9.64,9.64,9.61,9.62,212800.0,9.64,9.64,9.61,9.62,212800.0
2012-06-06 13:25:00,9.62,9.62,9.61,9.61,56700.0,9.62,9.62,9.61,9.61,56700.0
2012-06-06 13:30:00,9.61,9.63,9.6,9.61,181300.0,9.61,9.63,9.6,9.61,181300.0
2012-06-06 13:35:00,9.61,9.61,9.6,9.61,108500.0,9.61,9.61,9.6,9.61,108500.0
2012-06-06 13:40:00,9.61,9.63,9.59,9.6,223300.0,9.61,9.63,9.59,9.6,223300.0
2012-06-06 13:45:00,9.6,9.6,9.57,9.58,152600.0,9.6,9.6,9.57,9.58,152600.0
2012-06-06 13:50:00,9.58,9.59,9.53,9.53,324800.0,9.58,9.59,9.53,9.53,324800.0
2012-06-06 13:55:00,9.53,9.55,9.53,9.54,161700.0,9.53,9.55,9.53,9.54,161700.0
2012-06-06 14:00:00,9.53,9.55,9.53,9.53,124600.0,9.53,9.55,9.53,9.53,124600.0
2012-06-06 14:05:00,9.53,9.54,9.49,9.49,350700.0,9.53,9.54,9.49,9.49,350700.0
2012-06-06 14:10:00,9.49,9.49,9.44,9.45,295400.0,9.49,9.49,9.44,9.45,295400.0
2012-06-06 14:15:00,9.46,9.46,9.43,9.45,404600.0,9.46,9.46,9.43,9.45,404600.0
2012-06-06 14:20:00,9.45,9.47,9.42,9.42,450800.0,9.45,9.47,9.42,9.42,450800.0
2012-06-06 14:25:00,9.42,9.44,9.39,9.43,387100.0,9.42,9.44,9.39,9.43,387100.0
2012-06-06 14:30:00,9.43,9.44,9.42,9.42,450800.0,9.43,9.44,9.42,9.42,450800.0
2012-06-06 14:35:00,9.43,9.45,9.41,9.41,456400.0,9.43,9.45,9.41,9.41,456400.0
2012-06-06 14:40:00,9.41,9.43,9.37,9.37,513800.0,9.41,9.43,9.37,9.37,513800.0
2012-06-06 14:45:00,9.37,9.39,9.33,9.34,597100.0,9.37,9.39,9.33,9.34,597100.0
2012-06-06 14:50:00,9.34,9.35,9.31,9.33,486500.0,9.34,9.35,9.31,9.33,486500.0
2012-06-06 14:55:00,9.33,9.4,9.33,9.37,444500.0,9.33,9.4,9.33,9.37,444500.0
2012-06-06 15:00:00,9.37,9.37,9.34,9.35,367500.0,9.37,9.37,9.34,9.35,367500.0
2012-06-06 15:05:00,9.35,9.37,9.32,9.36,402500.0,9.35,9.37,9.32,9.36,402500.0
2012-06-06 15:10:00,9.36,9.36,9.31,9.32,309400.0,9.36,9.36,9.31,9.32,309400.0
2012-06-06 15:15:00,9.32,9.35,9.31,9.34,365400.0,9.32,9.35,9.31,9.34,365400.0
2012-06-06 15:20:00,9.33,9.33,9.31,9.32,210700.0,9.33,9.33,9.31,9.32,210700.0
2012-06-06 15:25:00,9.32,9.34,9.32,9.32,174300.0,9.32,9.34,9.32,9.32,174300.0
2012-06-06 15:30:00,9.32,9.35,9.32,9.34,288400.0,9.32,9.35,9.32,9.34,288400.0
2012-06-06 15:35:00,9.34,9.37,9.34,9.35,466900.0,9.34,9.37,9.34,9.35,466900.0
2012-06-06 15:40:00,9.35,9.41,9.34,9.4,628600.0,9.35,9.41,9.34,9.4,628600.0
2012-06-06 15:45:00,9.4,9.42,9.39,9.41,548100.0,9.4,9.42,9.39,9.41,548100.0
2012-06-06 15:50:00,9.41,9.42,9.39,9.41,435400.0,9.41,9.42,9.39,9.41,435400.0
2012-06-06 15:55:00,9.41,9.41,9.39,9.41,881300.0,9.41,9.41,9.39,9.41,881300.0
2012-06-07 09:30:00,9.51,9.56,9.36,9.37,922600.0,9.51,9.56,9.36,9.37,922600.0
2012-06-07 09:35:00,9.38,9.46,9.34,9.44,1024800.0,9.38,9.46,9.34,9.44,1024800.0
2012-06-07 09:40:00,9.44,9.44,9.31,9.34,729400.0,9.44,9.44,9.31,9.34,729400.0
2012-06-07 09:45:00,9.36,9.44,9.36,9.39,616000.0,9.36,9.44,9.36,9.39,616000.0
2012-06-07 09:50:00,9.39,9.41,9.38,9.38,258300.0,9.39,9.41,9.38,9.38,258300.0
2012-06-07 09:55:00,9.39,9.42,9.38,9.41,298200.0,9.39,9.42,9.38,9.41,298200.0
2012-06-07 10:00:00,9.41,9.44,9.38,9.43,529900.0,9.41,9.44,9.38,9.43,529900.0
2012-06-07 10:05:00,9.43,9.46,9.39,9.42,453600.0,9.43,9.46,9.39,9.42,453600.0
2012-06-07 10:10:00,9.42,9.42,9.37,9.38,335300.0,9.42,9.42,9.37,9.38,335300.0
2012-06-07 10:15:00,9.37,9.39,9.32,9.34,471800.0,9.37,9.39,9.32,9.34,471800.0
2012-06-07 10:20:00,9.34,9.34,9.24,9.28,822500.0,9.34,9.34,9.24,9.28,822500.0
2012-06-07 10:25:00,9.28,9.35,9.28,9.35,445200.0,9.28,9.35,9.28,9.35,445200.0
2012-06-07 10:30:00,9.34,9.35,9.29,9.29,347900.0,9.34,9.35,9.29,9.29,347900.0
2012-06-07 10:35:00,9.3,9.31,9.25,9.25,380100.0,9.3,9.31,9.25,9.25,380100.0
2012-06-07 10:40:00,9.26,9.28,9.24,9.25,396900.0,9.26,9.28,9.24,9.25,396900.0
2012-06-07 10:45:00,9.25,9.25,9.2,9.23,490000.0,9.25,9.25,9.2,9.23,490000.0
2012-06-07 10:50:00,9.23,9.25,9.22,9.23,195300.0,9.23,9.25,9.22,9.23,195300.0
2012-06-07 10:55:00,9.23,9.27,9.22,9.27,214900.0,9.23,9.27,9.22,9.27,214900.0
2012-06-07 11:00:00,9.27,9.3,9.25,9.3,385000.0,9.27,9.3,9.25,9.3,385000.0
2012-06-07 11:05:00,9.3,9.34,9.29,9.33,523600.0,9.3,9.34,9.29,9.33,523600.0
2012-06-07 11:10:00,9.33,9.35,9.31,9.33,250600.0,9.33,9.35,9.31,9.33,250600.0
2012-06-07 11:15:00,9.33,9.34,9.31,9.33,117600.0,9.33,9.34,9.31,9.33,117600.0
2012-06-07 11:20:00,9.32,9.35,9.32,9.33,149800.0,9.32,9.35,9.32,9.33,149800.0
2012-06-07 11:25:00,9.33,9.34,9.31,9.32,130200.0,9.33,9.34,9.31,9.32,130200.0
2012-06-07 11:30:00,9.32,9.35,9.31,9.35,142100.0,9.32,9.35,9.31,9.35,142100.0
2012-06-07 11:35:00,9.34,9.38,9.34,9.36,175000.0,9.34,9.38,9.34,9.36,175000.0
2012-06-07 11:40:00,9.36,9.41,9.36,9.4,280000.0,9.36,9.41,9.36,9.4,280000.0
2012-06-07 11:45:00,9.41,9.41,9.39,9.39,98700.0,9.41,9.41,9.39,9.39,98700.0
2012-06-07 11:50:00,9.39,9.45,9.39,9.42,303800.0,9.39,9.45,9.39,9.42,303800.0
2012-06-07 11:55:00,9.42,9.42,9.4,9.41,148400.0,9.42,9.42,9.4,9.41,148400.0
2012-06-07 12:00:00,9.41,9.41,9.36,9.36,235200.0,9.41,9.41,9.36,9.36,235200.0
2012-06-07 12:05:00,9.36,9.37,9.34,9.34,128800.0,9.36,9.37,9.34,9.34,128800.0
2012-06-07 12:10:00,9.34,9.37,9.34,9.37,137200.0,9.34,9.37,9.34,9.37,137200.0
2012-06-07 12:15:00,9.37,9.4,9.35,9.36,263200.0,9.37,9.4,9.35,9.36,263200.0
2012-06-07 12:20:00,9.35,9.37,9.35,9.36,55300.0,9.35,9.37,9.35,9.36,55300.0
2012-06-07 12:25:00,9.35,9.36,9.34,9.36,120400.0,9.35,9.36,9.34,9.36,120400.0
2012-06-07 12:30:00,9.36,9.37,9.35,9.36,129500.0,9.36,9.37,9.35,9.36,129500.0
2012-06-07 12:35:00,9.36,9.38,9.36,9.38,53200.0,9.36,9.38,9.36,9.38,53200.0
2012-06-07 12:40:00,9.38,9.39,9.36,9.36,122500.0,9.38,9.39,9.36,9.36,122500.0
2012-06-07 12:45:00,9.37,9.39,9.36,9.37,88900.0,9.37,9.39,9.36,9.37,88900.0
2012-06-07 12:50:00,9.37,9.4,9.36,9.39,145600.0,9.37,9.4,9.36,9.39,145600.0
2012-06-07 12:55:00,9.39,9.39,9.36,9.38,118300.0,9.39,9.39,9.36,9.38,118300.0
2012-06-07 13:00:00,9.38,9.39,9.36,9.39,58100.0,9.38,9.39,9.36,9.39,58100.0
2012-06-07 13:05:00,9.38,9.4,9.38,9.39,75600.0,9.38,9.4,9.38,9.39,75600.0
2012-06-07 13:10:00,9.39,9.4,9.39,9.39,109200.0,9.39,9.4,9.39,9.39,109200.0
2012-06-07 13:15:00,9.39,9.4,9.38,9.39,107800.0,9.39,9.4,9.38,9.39,107800.0
2012-06-07 13:20:00,9.39,9.41,9.38,9.41,166600.0,9.39,9.41,9.38,9.41,166600.0
2012-06-07 13:25:00,9.4,9.41,9.39,9.39,111300.0,9.4,9.41,9.39,9.39,111300.0
2012-06-07 13:30:00,9.39,9.4,9.39,9.4,51800.0,9.39,9.4,9.39,9.4,51800.0
2012-06-07 13:35:00,9.4,9.4,9.37,9.38,157500.0,9.4,9.4,9.37,9.38,157500.0
2012-06-07 13:40:00,9.38,9.38,9.36,9.36,100800.0,9.38,9.38,9.36,9.36,100800.0
2012-06-07 13:45:00,9.36,9.37,9.36,9.37,32900.0,9.36,9.37,9.36,9.37,32900.0
2012-06-07 13:50:00,9.37,9.37,9.32,9.33,107100.0,9.37,9.37,9.32,9.33,107100.0
2012-06-07 13:55:00,9.33,9.35,9.33,9.34,83300.0,9.33,9.35,9.33,9.34,83300.0
2012-06-07 14:00:00,9.34,9.35,9.33,9.34,97300.0,9.34,9.35,9.33,9.34,97300.0
2012-06-07 14:05:00,9.34,9.35,9.31,9.31,93100.0,9.34,9.35,9.31,9.31,93100.0
2012-06-07 14:10:00,9.31,9.32,9.29,9.31,147700.0,9.31,9.32,9.29,9.31,147700.0
2012-06-07 14:15:00,9.31,9.37,9.31,9.37,550200.0,9.31,9.37,9.31,9.37,550200.0
2012-06-07 14:20:00,9.36,9.39,9.36,9.37,390600.0,9.36,9.39,9.36,9.37,390600.0
2012-06-07 14:25:00,9.37,9.38,9.37,9.37,102200.0,9.37,9.38,9.37,9.37,102200.0
2012-06-07 14:30:00,9.37,9.38,9.35,9.35,246400.0,9.37,9.38,9.35,9.35,246400.0
2012-06-07 14:35:00,9.35,9.37,9.34,9.36,149100.0,9.35,9.37,9.34,9.36,149100.0
2012-06-07 14:40:00,9.36,9.38,9.36,9.38,123900.0,9.36,9.38,9.36,9.38,123900.0
2012-06-07 14:45:00,9.37,9.37,9.35,9.36,84700.0,9.37,9.37,9.35,9.36,84700.0
2012-06-07 14:50:00,9.36,9.37,9.34,9.35,116900.0,9.36,9.37,9.34,9.35,116900.0
2012-06-07 14:55:00,9.35,9.36,9.34,9.35,79800.0,9.35,9.36,9.34,9.35,79800.0
2012-06-07 15:00:00,9.35,9.35,9.34,9.34,65100.0,9.35,9.35,9.34,9.34,65100.0
2012-06-07 15:05:00,9.34,9.35,9.33,9.34,199500.0,9.34,9.35,9.33,9.34,199500.0
2012-06-07 15:10:00,9.34,9.35,9.34,9.35,151200.0,9.34,9.35,9.34,9.35,151200.0
2012-06-07 15:15:00,9.36,9.36,9.29,9.3,275100.0,9.36,9.36,9.29,9.3,275100.0
2012-06-07 15:20:00,9.3,9.31,9.29,9.3,292600.0,9.3,9.31,9.29,9.3,292600.0
2012-06-07 15:25:00,9.31,9.31,9.27,9.3,228900.0,9.31,9.31,9.27,9.3,228900.0
2012-06-07 15:30:00,9.29,9.3,9.26,9.28,273000.0,9.29,9.3,9.26,9.28,273000.0
2012-06-07 15:35:00,9.28,9.28,9.26,9.26,184100.0,9.28,9.28,9.26,9.26,184100.0
2012-06-07 15:40:00,9.26,9.28,9.23,9.25,390600.0,9.26,9.28,9.23,9.25,390600.0
2012-06-07 15:45:00,9.25,9.25,9.22,9.22,346500.0,9.25,9.25,9.22,9.22,346500.0
2012-06-07 15:50:00,9.22,9.23,9.21,9.21,592900.0,9.22,9.23,9.21,9.21,592900.0
2012-06-07 15:55:00,9.21,9.25,9.21,9.24,837900.0,9.21,9.25,9.21,9.24,837900.0
2012-06-08 09:30:00,9.22,9.23,9.1,9.11,625800.0,9.22,9.23,9.1,9.11,625800.0
2012-06-08 09:35:00,9.11,9.14,9.1,9.12,403200.0,9.11,9.14,9.1,9.12,403200.0
2012-06-08 09:40:00,9.11,9.18,9.11,9.17,366100.0,9.11,9.18,9.11,9.17,366100.0
2012-06-08 09:45:00,9.17,9.2,9.16,9.2,485800.0,9.17,9.2,9.16,9.2,485800.0
2012-06-08 09:50:00,9.2,9.35,9.19,9.31,2531200.0,9.2,9.35,9.19,9.31,2531200.0
2012-06-08 09:55:00,9.31,9.33,9.26,9.32,800100.0,9.31,9.33,9.26,9.32,800100.0
2012-06-08 10:00:00,9.31,9.42,9.29,9.41,886200.0,9.31,9.42,9.29,9.41,886200.0
2012-06-08 10:05:00,9.41,9.45,9.34,9.34,907900.0,9.41,9.45,9.34,9.34,907900.0
2012-06-08 10:10:00,9.33,9.38,9.31,9.38,410200.0,9.33,9.38,9.31,9.38,410200.0
2012-06-08 10:15:00,9.38,9.39,9.36,9.37,256900.0,9.38,9.39,9.36,9.37,256900.0
2012-06-08 10:20:00,9.37,9.38,9.32,9.33,254100.0,9.37,9.38,9.32,9.33,254100.0
2012-06-08 10:25:00,9.34,9.34,9.32,9.34,180600.0,9.34,9.34,9.32,9.34,180600.0
2012-06-08 10:30:00,9.34,9.36,9.33,9.35,148400.0,9.34,9.36,9.33,9.35,148400.0
2012-06-08 10:35:00,9.36,9.38,9.34,9.34,268800.0,9.36,9.38,9.34,9.34,268800.0
2012-06-08 10:40:00,9.33,9.37,9.33,9.36,227500.0,9.33,9.37,9.33,9.36,227500.0
2012-06-08 10:45:00,9.36,9.38,9.35,9.37,295400.0,9.36,9.38,9.35,9.37,295400.0
2012-06-08 10:50:00,9.37,9.38,9.34,9.37,146300.0,9.37,9.38,9.34,9.37,146300.0
2012-06-08 10:55:00,9.37,9.37,9.35,9.37,290500.0,9.37,9.37,9.35,9.37,290500.0
2012-06-08 11:00:00,9.37,9.39,9.36,9.37,174300.0,9.37,9.39,9.36,9.37,174300.0
2012-06-08 11:05:00,9.37,9.38,9.35,9.36,221900.0,9.37,9.38,9.35,9.36,221900.0
2012-06-08 11:10:00,9.36,9.36,9.33,9.33,303800.0,9.36,9.36,9.33,9.33,303800.0
2012-06-08 11:15:00,9.33,9.34,9.29,9.3,285600.0,9.33,9.34,9.29,9.3,285600.0
2012-06-08 11:20:00,9.3,9.33,9.29,9.32,214200.0,9.3,9.33,9.29,9.32,214200.0
2012-06-08 11:25:00,9.33,9.35,9.32,9.33,161700.0,9.33,9.35,9.32,9.33,161700.0
2012-06-08 11:30:00,9.33,9.36,9.32,9.32,179900.0,9.33,9.36,9.32,9.32,179900.0
2012-06-08 11:35:00,9.32,9.36,9.32,9.34,200900.0,9.32,9.36,9.32,9.34,200900.0
2012-06-08 11:40:00,9.35,9.37,9.34,9.35,308700.0,9.35,9.37,9.34,9.35,308700.0
2012-06-08 11:45:00,9.35,9.38,9.35,9.36,119700.0,9.35,9.38,9.35,9.36,119700.0
2012-06-08 11:50:00,9.37,9.37,9.33,9.33,151900.0,9.37,9.37,9.33,9.33,151900.0
2012-06-08 11:55:00,9.33,9.34,9.3,9.3,204400.0,9.33,9.34,9.3,9.3,204400.0
2012-06-08 12:00:00,9.3,9.32,9.3,9.32,197400.0,9.3,9.32,9.3,9.32,197400.0
2012-06-08 12:05:00,9.32,9.34,9.29,9.3,185500.0,9.32,9.34,9.29,9.3,185500.0
2012-06-08 12:10:00,9.3,9.32,9.28,9.29,120400.0,9.3,9.32,9.28,9.29,120400.0
2012-06-08 12:15:00,9.29,9.3,9.26,9.27,119700.0,9.29,9.3,9.26,9.27,119700.0
2012-06-08 12:20:00,9.27,9.3,9.27,9.29,154000.0,9.27,9.3,9.27,9.29,154000.0
2012-06-08 12:25:00,9.29,9.3,9.29,9.3,99400.0,9.29,9.3,9.29,9.3,99400.0
2012-06-08 12:30:00,9.3,9.35,9.3,9.35,181300.0,9.3,9.35,9.3,9.35,181300.0
2012-06-08 12:35:00,9.35,9.35,9.33,9.33,126700.0,9.35,9.35,9.33,9.33,126700.0
2012-06-08 12:40:00,9.33,9.33,9.32,9.33,43400.0,9.33,9.33,9.32,9.33,43400.0
2012-06-08 12:45:00,9.33,9.34,9.32,9.33,69300.0,9.33,9.34,9.32,9.33,69300.0
2012-06-08 12:50:00,9.34,9.34,9.3,9.32,99400.0,9.34,9.34,9.3,9.32,99400.0
2012-06-08 12:55:00,9.32,9.35,9.31,9.35,72800.0,9.32,9.35,9.31,9.35,72800.0
2012-06-08 13:00:00,9.35,9.36,9.33,9.36,86100.0,9.35,9.36,9.33,9.36,86100.0
2012-06-08 13:05:00,9.36,9.38,9.36,9.38,233100.0,9.36,9.38,9.36,9.38,233100.0
2012-06-08 13:10:00,9.38,9.41,9.38,9.4,269500.0,9.38,9.41,9.38,9.4,269500.0
2012-06-08 13:15:00,9.4,9.4,9.38,9.39,170100.0,9.4,9.4,9.38,9.39,170100.0
2012-06-08 13:20:00,9.39,9.4,9.39,9.4,103600.0,9.39,9.4,9.39,9.4,103600.0
2012-06-08 13:25:00,9.39,9.4,9.36,9.38,197400.0,9.39,9.4,9.36,9.38,197400.0
2012-06-08 13:30:00,9.38,9.39,9.37,9.37,177800.0,9.38,9.39,9.37,9.37,177800.0
2012-06-08 13:35:00,9.38,9.4,9.37,9.39,139300.0,9.38,9.4,9.37,9.39,139300.0
2012-06-08 13:40:00,9.39,9.42,9.38,9.4,304500.0,9.39,9.42,9.38,9.4,304500.0
2012-06-08 13:45:00,9.4,9.41,9.38,9.39,79800.0,9.4,9.41,9.38,9.39,79800.0
2012-06-08 13:50:00,9.4,9.41,9.39,9.4,160300.0,9.4,9.41,9.39,9.4,160300.0
2012-06-08 13:55:00,9.41,9.41,9.38,9.38,334600.0,9.41,9.41,9.38,9.38,334600.0
2012-06-08 14:00:00,9.38,9.39,9.36,9.37,102900.0,9.38,9.39,9.36,9.37,102900.0
2012-06-08 14:05:00,9.37,9.38,9.36,9.37,281400.0,9.37,9.38,9.36,9.37,281400.0
2012-06-08 14:10:00,9.37,9.37,9.35,9.36,205100.0,9.37,9.37,9.35,9.36,205100.0
2012-06-08 14:15:00,9.36,9.36,9.34,9.34,105700.0,9.36,9.36,9.34,9.34,105700.0
2012-06-08 14:20:00,9.34,9.35,9.33,9.35,89600.0,9.34,9.35,9.33,9.35,89600.0
2012-06-08 14:25:00,9.35,9.35,9.32,9.34,119000.0,9.35,9.35,9.32,9.34,119000.0
2012-06-08 14:30:00,9.34,9.36,9.33,9.34,103600.0,9.34,9.36,9.33,9.34,103600.0
2012-06-08 14:35:00,9.35,9.36,9.33,9.36,108500.0,9.35,9.36,9.33,9.36,108500.0
2012-06-08 14:40:00,9.35,9.37,9.33,9.36,160300.0,9.35,9.37,9.33,9.36,160300.0
2012-06-08 14:45:00,9.37,9.38,9.34,9.35,126700.0,9.37,9.38,9.34,9.35,126700.0
2012-06-08 14:50:00,9.34,9.36,9.34,9.36,55300.0,9.34,9.36,9.34,9.36,55300.0
2012-06-08 14:55:00,9.36,9.36,9.35,9.35,50400.0,9.36,9.36,9.35,9.35,50400.0
2012-06-08 15:00:00,9.34,9.36,9.33,9.36,35000.0,9.34,9.36,9.33,9.36,35000.0
2012-06-08 15:05:00,9.36,9.38,9.36,9.37,219800.0,9.36,9.38,9.36,9.37,219800.0
2012-06-08 15:10:00,9.36,9.4,9.36,9.39,218400.0,9.36,9.4,9.36,9.39,218400.0
2012-06-08 15:15:00,9.38,9.39,9.38,9.39,66500.0,9.38,9.39,9.38,9.39,66500.0
2012-06-08 15:20:00,9.39,9.4,9.37,9.39,279300.0,9.39,9.4,9.37,9.39,279300.0
2012-06-08 15:25:00,9.39,9.4,9.37,9.38,242200.0,9.39,9.4,9.37,9.38,242200.0
2012-06-08 15:30:00,9.38,9.38,9.35,9.38,294700.0,9.38,9.38,9.35,9.38,294700.0
2012-06-08 15:35:00,9.37,9.38,9.36,9.37,83300.0,9.37,9.38,9.36,9.37,83300.0
2012-06-08 15:40:00,9.37,9.38,9.35,9.35,254800.0,9.37,9.38,9.35,9.35,254800.0
2012-06-08 15:45:00,9.36,9.38,9.35,9.37,366100.0,9.36,9.38,9.35,9.37,366100.0
2012-06-08 15:50:00,9.37,9.38,9.36,9.37,413700.0,9.37,9.38,9.36,9.37,413700.0
2012-06-08 15:55:00,9.37,9.39,9.37,9.38,1082900.0,9.37,9.39,9.37,9.38,1082900.0
2012-06-11 09:30:00,9.49,9.51,9.29,9.29,774200.0,9.49,9.51,9.29,9.29,774200.0
2012-06-11 09:35:00,9.29,9.32,9.21,9.28,785400.0,9.29,9.32,9.21,9.28,785400.0
2012-06-11 09:40:00,9.27,9.29,9.22,9.28,607600.0,9.27,9.29,9.22,9.28,607600.0
2012-06-11 09:45:00,9.28,9.32,9.27,9.3,464100.0,9.28,9.32,9.27,9.3,464100.0
2012-06-11 09:50:00,9.3,9.34,9.28,9.33,428400.0,9.3,9.34,9.28,9.33,428400.0
2012-06-11 09:55:00,9.32,9.36,9.32,9.33,338100.0,9.32,9.36,9.32,9.33,338100.0
2012-06-11 10:00:00,9.34,9.34,9.26,9.26,550900.0,9.34,9.34,9.26,9.26,550900.0
2012-06-11 10:05:00,9.26,9.27,9.19,9.19,690200.0,9.26,9.27,9.19,9.19,690200.0
2012-06-11 10:10:00,9.19,9.22,9.15,9.21,527100.0,9.19,9.22,9.15,9.21,527100.0
2012-06-11 10:15:00,9.2,9.22,9.18,9.18,312900.0,9.2,9.22,9.18,9.18,312900.0
2012-06-11 10:20:00,9.18,9.21,9.17,9.18,202300.0,9.18,9.21,9.17,9.18,202300.0
2012-06-11 10:25:00,9.19,9.21,9.18,9.19,177100.0,9.19,9.21,9.18,9.19,177100.0
2012-06-11 10:30:00,9.2,9.21,9.16,9.17,347200.0,9.2,9.21,9.16,9.17,347200.0
2012-06-11 10:35:00,9.17,9.2,9.14,9.2,409500.0,9.17,9.2,9.14,9.2,409500.0
2012-06-11 10:40:00,9.2,9.2,9.18,9.19,109200.0,9.2,9.2,9.18,9.19,109200.0
2012-06-11 10:45:00,9.18,9.19,9.16,9.17,124600.0,9.18,9.19,9.16,9.17,124600.0
2012-06-11 10:50:00,9.17,9.18,9.12,9.13,465500.0,9.17,9.18,9.12,9.13,465500.0
2012-06-11 10:55:00,9.13,9.15,9.12,9.14,284200.0,9.13,9.15,9.12,9.14,284200.0
2012-06-11 11:00:00,9.13,9.14,9.1,9.12,373800.0,9.13,9.14,9.1,9.12,373800.0
2012-06-11 11:05:00,9.11,9.16,9.11,9.14,298200.0,9.11,9.16,9.11,9.14,298200.0
2012-06-11 11:10:00,9.15,9.16,9.12,9.14,156100.0,9.15,9.16,9.12,9.14,156100.0
2012-06-11 11:15:00,9.14,9.16,9.11,9.12,188300.0,9.14,9.16,9.11,9.12,188300.0
2012-06-11 11:20:00,9.12,9.15,9.12,9.14,175000.0,9.12,9.15,9.12,9.14,175000.0
2012-06-11 11:25:00,9.14,9.16,9.14,9.14,191100.0,9.14,9.16,9.14,9.14,191100.0
2012-06-11 11:30:00,9.14,9.15,9.13,9.13,114800.0,9.14,9.15,9.13,9.13,114800.0
2012-06-11 11:35:00,9.13,9.15,9.13,9.15,129500.0,9.13,9.15,9.13,9.15,129500.0
2012-06-11 11:40:00,9.15,9.18,9.15,9.17,315700.0,9.15,9.18,9.15,9.17,315700.0
2012-06-11 11:45:00,9.16,9.17,9.15,9.15,163800.0,9.16,9.17,9.15,9.15,163800.0
2012-06-11 11:50:00,9.15,9.16,9.12,9.12,205100.0,9.15,9.16,9.12,9.12,205100.0
2012-06-11 11:55:00,9.12,9.13,9.09,9.12,339500.0,9.12,9.13,9.09,9.12,339500.0
2012-06-11 12:00:00,9.12,9.14,9.11,9.13,178500.0,9.12,9.14,9.11,9.13,178500.0
2012-06-11 12:05:00,9.13,9.14,9.12,9.12,82600.0,9.13,9.14,9.12,9.12,82600.0
2012-06-11 12:10:00,9.13,9.13,9.1,9.11,140700.0,9.13,9.13,9.1,9.11,140700.0
2012-06-11 12:15:00,9.11,9.12,9.09,9.09,268800.0,9.11,9.12,9.09,9.09,268800.0
2012-06-11 12:20:00,9.09,9.12,9.09,9.09,219800.0,9.09,9.12,9.09,9.09,219800.0
2012-06-11 12:25:00,9.1,9.1,9.09,9.1,102900.0,9.1,9.1,9.09,9.1,102900.0
2012-06-11 12:30:00,9.1,9.13,9.1,9.13,101500.0,9.1,9.13,9.1,9.13,101500.0
2012-06-11 12:35:00,9.12,9.13,9.1,9.12,119700.0,9.12,9.13,9.1,9.12,119700.0
2012-06-11 12:40:00,9.12,9.12,9.1,9.11,218400.0,9.12,9.12,9.1,9.11,218400.0
2012-06-11 12:45:00,9.1,9.12,9.09,9.1,201600.0,9.1,9.12,9.09,9.1,201600.0
2012-06-11 12:50:00,9.11,9.11,9.08,9.09,173600.0,9.11,9.11,9.08,9.09,173600.0
2012-06-11 12:55:00,9.08,9.1,9.07,9.07,170800.0,9.08,9.1,9.07,9.07,170800.0
2012-06-11 13:00:00,9.07,9.09,9.07,9.09,228900.0,9.07,9.09,9.07,9.09,228900.0
2012-06-11 13:05:00,9.08,9.12,9.08,9.11,489300.0,9.08,9.12,9.08,9.11,489300.0
2012-06-11 13:10:00,9.11,9.14,9.1,9.13,310800.0,9.11,9.14,9.1,9.13,310800.0
2012-06-11 13:15:00,9.13,9.14,9.12,9.13,173600.0,9.13,9.14,9.12,9.13,173600.0
2012-06-11 13:20:00,9.14,9.16,9.13,9.16,282800.0,9.14,9.16,9.13,9.16,282800.0
2012-06-11 13:25:00,9.16,9.16,9.15,9.15,223300.0,9.16,9.16,9.15,9.15,223300.0
2012-06-11 13:30:00,9.15,9.17,9.14,9.15,223300.0,9.15,9.17,9.14,9.15,223300.0
2012-06-11 13:35:00,9.15,9.18,9.14,9.16,196700.0,9.15,9.18,9.14,9.16,196700.0
2012-06-11 13:40:00,9.17,9.17,9.14,9.14,132300.0,9.17,9.17,9.14,9.14,132300.0
2012-06-11 13:45:00,9.14,9.14,9.12,9.13,92400.0,9.14,9.14,9.12,9.13,92400.0
2012-06-11 13:50:00,9.13,9.13,9.12,9.12,87500.0,9.13,9.13,9.12,9.12,87500.0
2012-06-11 13:55:00,9.12,9.13,9.1,9.11,137900.0,9.12,9.13,9.1,9.11,137900.0
2012-06-11 14:00:00,9.11,9.11,9.08,9.09,252700.0,9.11,9.11,9.08,9.09,252700.0
2012-06-11 14:05:00,9.08,9.09,9.07,9.07,344400.0,9.08,9.09,9.07,9.07,344400.0
2012-06-11 14:10:00,9.07,9.1,9.06,9.07,266700.0,9.07,9.1,9.06,9.07,266700.0
2012-06-11 14:15:00,9.07,9.09,9.06,9.06,135100.0,9.07,9.09,9.06,9.06,135100.0
2012-06-11 14:20:00,9.07,9.09,9.06,9.07,153300.0,9.07,9.09,9.06,9.07,153300.0
2012-06-11 14:25:00,9.07,9.08,9.06,9.07,122500.0,9.07,9.08,9.06,9.07,122500.0
2012-06-11 14:30:00,9.07,9.09,9.07,9.08,134400.0,9.07,9.09,9.07,9.08,134400.0
2012-06-11 14:35:00,9.08,9.08,9.07,9.08,102200.0,9.08,9.08,9.07,9.08,102200.0
2012-06-11 14:40:00,9.08,9.09,9.08,9.09,74200.0,9.08,9.09,9.08,9.09,74200.0
2012-06-11 14:45:00,9.09,9.09,9.07,9.07,120400.0,9.09,9.09,9.07,9.07,120400.0
2012-06-11 14:50:00,9.07,9.08,9.05,9.06,237300.0,9.07,9.08,9.05,9.06,237300.0
2012-06-11 14:55:00,9.07,9.09,9.06,9.08,103600.0,9.07,9.09,9.06,9.08,103600.0
2012-06-11 15:00:00,9.08,9.09,9.05,9.05,61600.0,9.08,9.09,9.05,9.05,61600.0
2012-06-11 15:05:00,9.05,9.06,9.03,9.03,302400.0,9.05,9.06,9.03,9.03,302400.0
2012-06-11 15:10:00,9.04,9.04,9.0,9.02,301700.0,9.04,9.04,9.0,9.02,301700.0
2012-06-11 15:15:00,9.02,9.03,9.0,9.01,210000.0,9.02,9.03,9.0,9.01,210000.0
2012-06-11 15:20:00,9.0,9.02,9.0,9.01,163100.0,9.0,9.02,9.0,9.01,163100.0
2012-06-11 15:25:00,9.02,9.02,9.0,9.02,192500.0,9.02,9.02,9.0,9.02,192500.0
2012-06-11 15:30:00,9.02,9.03,9.01,9.01,238700.0,9.02,9.03,9.01,9.01,238700.0
2012-06-11 15:35:00,9.01,9.03,9.0,9.02,155400.0,9.01,9.03,9.0,9.02,155400.0
2012-06-11 15:40:00,9.03,9.04,9.02,9.02,323400.0,9.03,9.04,9.02,9.02,323400.0
2012-06-11 15:45:00,9.02,9.03,9.0,9.0,656600.0,9.02,9.03,9.0,9.0,656600.0
2012-06-11 15:50:00,9.01,9.02,9.0,9.0,689500.0,9.01,9.02,9.0,9.0,689500.0
2012-06-11 15:55:00,9.0,9.01,9.0,9.0,1347500.0,9.0,9.01,9.0,9.0,1347500.0
2012-06-12 09:30:00,9.04,9.15,9.03,9.13,582400.0,9.04,9.15,9.03,9.13,582400.0
2012-06-12 09:35:00,9.13,9.14,9.07,9.11,408100.0,9.13,9.14,9.07,9.11,408100.0
2012-06-12 09:40:00,9.11,9.14,9.04,9.07,472500.0,9.11,9.14,9.04,9.07,472500.0
2012-06-12 09:45:00,9.07,9.08,9.04,9.06,252700.0,9.07,9.08,9.04,9.06,252700.0
2012-06-12 09:50:00,9.05,9.08,9.02,9.02,317100.0,9.05,9.08,9.02,9.02,317100.0
2012-06-12 09:55:00,9.02,9.04,8.97,8.98,380800.0,9.02,9.04,8.97,8.98,380800.0
2012-06-12 10:00:00,8.97,9.06,8.97,9.02,537600.0,8.97,9.06,8.97,9.02,537600.0
2012-06-12 10:05:00,9.01,9.02,8.95,8.96,550900.0,9.01,9.02,8.95,8.96,550900.0
2012-06-12 10:10:00,8.96,8.97,8.92,8.92,494200.0,8.96,8.97,8.92,8.92,494200.0
2012-06-12 10:15:00,8.93,8.98,8.91,8.96,464100.0,8.93,8.98,8.91,8.96,464100.0
2012-06-12 10:20:00,8.96,9.01,8.96,8.99,438200.0,8.96,9.01,8.96,8.99,438200.0
2012-06-12 10:25:00,9.0,9.04,9.0,9.03,308700.0,9.0,9.04,9.0,9.03,308700.0
2012-06-12 10:30:00,9.03,9.03,8.98,9.0,334600.0,9.03,9.03,8.98,9.0,334600.0
2012-06-12 10:35:00,9.01,9.02,8.98,8.98,277900.0,9.01,9.02,8.98,8.98,277900.0
2012-06-12 10:40:00,8.99,9.04,8.98,9.04,332500.0,8.99,9.04,8.98,9.04,332500.0
2012-06-12 10:45:00,9.03,9.1,9.02,9.07,532700.0,9.03,9.1,9.02,9.07,532700.0
2012-06-12 10:50:00,9.07,9.07,9.05,9.06,94500.0,9.07,9.07,9.05,9.06,94500.0
2012-06-12 10:55:00,9.07,9.1,9.05,9.05,147700.0,9.07,9.1,9.05,9.05,147700.0
2012-06-12 11:00:00,9.06,9.11,9.05,9.11,298200.0,9.06,9.11,9.05,9.11,298200.0
2012-06-12 11:05:00,9.11,9.15,9.1,9.13,411600.0,9.11,9.15,9.1,9.13,411600.0
2012-06-12 11:10:00,9.13,9.19,9.13,9.17,544600.0,9.13,9.19,9.13,9.17,544600.0
2012-06-12 11:15:00,9.16,9.18,9.12,9.16,352800.0,9.16,9.18,9.12,9.16,352800.0
2012-06-12 11:20:00,9.15,9.17,9.14,9.14,111300.0,9.15,9.17,9.14,9.14,111300.0
2012-06-12 11:25:00,9.14,9.16,9.12,9.13,192500.0,9.14,9.16,9.12,9.13,192500.0
2012-06-12 11:30:00,9.13,9.15,9.12,9.13,147000.0,9.13,9.15,9.12,9.13,147000.0
2012-06-12 11:35:00,9.13,9.13,9.1,9.12,318500.0,9.13,9.13,9.1,9.12,318500.0
2012-06-12 11:40:00,9.12,9.17,9.1,9.14,267400.0,9.12,9.17,9.1,9.14,267400.0
2012-06-12 11:45:00,9.14,9.15,9.1,9.12,80500.0,9.14,9.15,9.1,9.12,80500.0
2012-06-12 11:50:00,9.11,9.12,9.08,9.09,314300.0,9.11,9.12,9.08,9.09,314300.0
2012-06-12 11:55:00,9.09,9.1,9.08,9.09,94500.0,9.09,9.1,9.08,9.09,94500.0
2012-06-12 12:00:00,9.09,9.1,9.08,9.09,105700.0,9.09,9.1,9.08,9.09,105700.0
2012-06-12 12:05:00,9.08,9.09,9.05,9.05,283500.0,9.08,9.09,9.05,9.05,283500.0
2012-06-12 12:10:00,9.06,9.06,9.01,9.02,226100.0,9.06,9.06,9.01,9.02,226100.0
2012-06-12 12:15:00,9.02,9.02,9.0,9.01,168000.0,9.02,9.02,9.0,9.01,168000.0
2012-06-12 12:20:00,9.01,9.04,9.0,9.03,161000.0,9.01,9.04,9.0,9.03,161000.0
2012-06-12 12:25:00,9.03,9.04,9.0,9.01,147700.0,9.03,9.04,9.0,9.01,147700.0
2012-06-12 12:30:00,9.0,9.02,9.0,9.0,121100.0,9.0,9.02,9.0,9.0,121100.0
2012-06-12 12:35:00,9.0,9.01,8.99,8.99,239400.0,9.0,9.01,8.99,8.99,239400.0
2012-06-12 12:40:00,8.99,8.99,8.95,8.97,235900.0,8.99,8.99,8.95,8.97,235900.0
2012-06-12 12:45:00,8.96,8.97,8.94,8.94,189700.0,8.96,8.97,8.94,8.94,189700.0
2012-06-12 12:50:00,8.94,8.96,8.94,8.95,214200.0,8.94,8.96,8.94,8.95,214200.0
2012-06-12 12:55:00,8.95,8.96,8.93,8.94,185500.0,8.95,8.96,8.93,8.94,185500.0
2012-06-12 13:00:00,8.95,8.97,8.94,8.95,215600.0,8.95,8.97,8.94,8.95,215600.0
2012-06-12 13:05:00,8.95,8.96,8.94,8.94,119000.0,8.95,8.96,8.94,8.94,119000.0
2012-06-12 13:10:00,8.94,9.0,8.94,8.98,190400.0,8.94,9.0,8.94,8.98,190400.0
2012-06-12 13:15:00,8.98,8.98,8.94,8.96,133000.0,8.98,8.98,8.94,8.96,133000.0
2012-06-12 13:20:00,8.95,8.97,8.94,8.94,144900.0,8.95,8.97,8.94,8.94,144900.0
2012-06-12 13:25:00,8.95,8.95,8.93,8.94,117600.0,8.95,8.95,8.93,8.94,117600.0
2012-06-12 13:30:00,8.94,8.96,8.93,8.95,194600.0,8.94,8.96,8.93,8.95,194600.0
2012-06-12 13:35:00,8.95,8.96,8.94,8.95,46200.0,8.95,8.96,8.94,8.95,46200.0
2012-06-12 13:40:00,8.96,8.98,8.95,8.95,112000.0,8.96,8.98,8.95,8.95,112000.0
2012-06-12 13:45:00,8.95,8.96,8.94,8.95,121100.0,8.95,8.96,8.94,8.95,121100.0
2012-06-12 13:50:00,8.95,8.97,8.94,8.96,144200.0,8.95,8.97,8.94,8.96,144200.0
2012-06-12 13:55:00,8.96,8.96,8.93,8.94,74900.0,8.96,8.96,8.93,8.94,74900.0
2012-06-12 14:00:00,8.93,8.95,8.93,8.94,80500.0,8.93,8.95,8.93,8.94,80500.0
2012-06-12 14:05:00,8.95,8.96,8.94,8.95,130200.0,8.95,8.96,8.94,8.95,130200.0
2012-06-12 14:10:00,8.95,8.97,8.94,8.97,123200.0,8.95,8.97,8.94,8.97,123200.0
2012-06-12 14:15:00,8.97,8.99,8.96,8.99,180600.0,8.97,8.99,8.96,8.99,180600.0
2012-06-12 14:20:00,8.99,8.99,8.98,8.99,144900.0,8.99,8.99,8.98,8.99,144900.0
2012-06-12 14:25:00,8.99,9.01,8.97,8.97,276500.0,8.99,9.01,8.97,8.97,276500.0
2012-06-12 14:30:00,8.97,9.0,8.97,8.99,149100.0,8.97,9.0,8.97,8.99,149100.0
2012-06-12 14:35:00,8.99,9.01,8.98,9.0,209300.0,8.99,9.01,8.98,9.0,209300.0
2012-06-12 14:40:00,8.99,9.0,8.97,8.97,149100.0,8.99,9.0,8.97,8.97,149100.0
2012-06-12 14:45:00,8.98,8.99,8.96,8.96,221900.0,8.98,8.99,8.96,8.96,221900.0
2012-06-12 14:50:00,8.97,8.98,8.95,8.97,154700.0,8.97,8.98,8.95,8.97,154700.0
2012-06-12 14:55:00,8.97,8.99,8.97,8.99,61600.0,8.97,8.99,8.97,8.99,61600.0
2012-06-12 15:00:00,8.99,9.0,8.98,8.99,117600.0,8.99,9.0,8.98,8.99,117600.0
2012-06-12 15:05:00,8.99,8.99,8.97,8.98,88900.0,8.99,8.99,8.97,8.98,88900.0
2012-06-12 15:10:00,8.97,8.99,8.96,8.96,248500.0,8.97,8.99,8.96,8.96,248500.0
2012-06-12 15:15:00,8.96,8.97,8.95,8.96,189700.0,8.96,8.97,8.95,8.96,189700.0
2012-06-12 15:20:00,8.95,8.97,8.94,8.96,198800.0,8.95,8.97,8.94,8.96,198800.0
2012-06-12 15:25:00,8.96,8.97,8.95,8.96,268800.0,8.96,8.97,8.95,8.96,268800.0
2012-06-12 15:30:00,8.96,8.97,8.95,8.95,267400.0,8.96,8.97,8.95,8.95,267400.0
2012-06-12 15:35:00,8.95,8.96,8.95,8.96,234500.0,8.95,8.96,8.95,8.96,234500.0
2012-06-12 15:40:00,8.96,8.99,8.95,8.97,492800.0,8.96,8.99,8.95,8.97,492800.0
2012-06-12 15:45:00,8.98,8.98,8.97,8.98,343000.0,8.98,8.98,8.97,8.98,343000.0
2012-06-12 15:50:00,8.98,8.99,8.97,8.97,510300.0,8.98,8.99,8.97,8.97,510300.0
2012-06-12 15:55:00,8.97,9.0,8.97,9.0,1211000.0,8.97,9.0,8.97,9.0,1211000.0
2012-06-13 09:30:00,8.94,8.98,8.88,8.95,538300.0,8.94,8.98,8.88,8.95,538300.0
2012-06-13 09:35:00,8.95,9.04,8.95,8.97,464100.0,8.95,9.04,8.95,8.97,464100.0
2012-06-13 09:40:00,8.98,9.07,8.97,9.03,441000.0,8.98,9.07,8.97,9.03,441000.0
2012-06-13 09:45:00,9.03,9.03,8.97,9.01,303100.0,9.03,9.03,8.97,9.01,303100.0
2012-06-13 09:50:00,9.02,9.02,8.95,8.96,294700.0,9.02,9.02,8.95,8.96,294700.0
2012-06-13 09:55:00,8.96,8.99,8.95,8.96,275100.0,8.96,8.99,8.95,8.96,275100.0
2012-06-13 10:00:00,8.95,9.01,8.94,8.99,483000.0,8.95,9.01,8.94,8.99,483000.0
2012-06-13 10:05:00,8.99,9.0,8.95,8.97,201600.0,8.99,9.0,8.95,8.97,201600.0
2012-06-13 10:10:00,8.97,9.21,8.96,9.03,372400.0,8.97,9.21,8.96,9.03,372400.0
2012-06-13 10:15:00,9.03,9.09,9.03,9.04,480900.0,9.03,9.09,9.03,9.04,480900.0
2012-06-13 10:20:00,9.05,9.06,9.0,9.01,245700.0,9.05,9.06,9.0,9.01,245700.0
2012-06-13 10:25:00,9.0,9.05,8.98,9.04,260400.0,9.0,9.05,8.98,9.04,260400.0
2012-06-13 10:30:00,9.04,9.09,9.03,9.09,289800.0,9.04,9.09,9.03,9.09,289800.0
2012-06-13 10:35:00,9.09,9.11,9.08,9.09,254800.0,9.09,9.11,9.08,9.09,254800.0
2012-06-13 10:40:00,9.09,9.1,9.06,9.09,429800.0,9.09,9.1,9.06,9.09,429800.0
2012-06-13 10:45:00,9.09,9.11,9.08,9.1,253400.0,9.09,9.11,9.08,9.1,253400.0
2012-06-13 10:50:00,9.1,9.11,9.09,9.1,257600.0,9.1,9.11,9.09,9.1,257600.0
2012-06-13 10:55:00,9.1,9.13,9.09,9.13,237300.0,9.1,9.13,9.09,9.13,237300.0
2012-06-13 11:00:00,9.13,9.13,9.08,9.09,316400.0,9.13,9.13,9.08,9.09,316400.0
2012-06-13 11:05:00,9.09,9.1,9.05,9.06,266700.0,9.09,9.1,9.05,9.06,266700.0
2012-06-13 11:10:00,9.06,9.08,9.05,9.08,392000.0,9.06,9.08,9.05,9.08,392000.0
2012-06-13 11:15:00,9.07,9.08,9.06,9.06,107800.0,9.07,9.08,9.06,9.06,107800.0
2012-06-13 11:20:00,9.06,9.09,9.06,9.09,77700.0,9.06,9.09,9.06,9.09,77700.0
2012-06-13 11:25:00,9.09,9.09,9.07,9.07,45500.0,9.09,9.09,9.07,9.07,45500.0
2012-06-13 11:30:00,9.07,9.09,9.05,9.09,162400.0,9.07,9.09,9.05,9.09,162400.0
2012-06-13 11:35:00,9.09,9.1,9.06,9.07,107800.0,9.09,9.1,9.06,9.07,107800.0
2012-06-13 11:40:00,9.06,9.07,9.03,9.03,424200.0,9.06,9.07,9.03,9.03,424200.0
2012-06-13 11:45:00,9.02,9.04,9.02,9.02,172200.0,9.02,9.04,9.02,9.02,172200.0
2012-06-13 11:50:00,9.03,9.03,9.01,9.01,105000.0,9.03,9.03,9.01,9.01,105000.0
2012-06-13 11:55:00,9.01,9.04,9.0,9.03,109200.0,9.01,9.04,9.0,9.03,109200.0
2012-06-13 12:00:00,9.02,9.02,9.0,9.02,74200.0,9.02,9.02,9.0,9.02,74200.0
2012-06-13 12:05:00,9.01,9.01,8.99,9.01,226100.0,9.01,9.01,8.99,9.01,226100.0
2012-06-13 12:10:00,9.01,9.04,9.01,9.04,60900.0,9.01,9.04,9.01,9.04,60900.0
2012-06-13 12:15:00,9.04,9.06,9.03,9.05,86100.0,9.04,9.06,9.03,9.05,86100.0
2012-06-13 12:20:00,9.05,9.07,9.04,9.04,45500.0,9.05,9.07,9.04,9.04,45500.0
2012-06-13 12:25:00,9.03,9.03,9.01,9.01,74200.0,9.03,9.03,9.01,9.01,74200.0
2012-06-13 12:30:00,9.01,9.07,9.01,9.05,131600.0,9.01,9.07,9.01,9.05,131600.0
2012-06-13 12:35:00,9.04,9.06,9.04,9.06,98000.0,9.04,9.06,9.04,9.06,98000.0
2012-06-13 12:40:00,9.05,9.08,9.05,9.06,169400.0,9.05,9.08,9.05,9.06,169400.0
2012-06-13 12:45:00,9.06,9.08,9.04,9.04,297500.0,9.06,9.08,9.04,9.04,297500.0
2012-06-13 12:50:00,9.04,9.06,9.04,9.06,86100.0,9.04,9.06,9.04,9.06,86100.0
2012-06-13 12:55:00,9.06,9.07,9.05,9.06,126000.0,9.06,9.07,9.05,9.06,126000.0
2012-06-13 13:00:00,9.06,9.07,9.05,9.06,53200.0,9.06,9.07,9.05,9.06,53200.0
2012-06-13 13:05:00,9.06,9.09,9.05,9.07,153300.0,9.06,9.09,9.05,9.07,153300.0
2012-06-13 13:10:00,9.07,9.08,9.07,9.07,41300.0,9.07,9.08,9.07,9.07,41300.0
2012-06-13 13:15:00,9.07,9.12,9.07,9.11,171500.0,9.07,9.12,9.07,9.11,171500.0
2012-06-13 13:20:00,9.11,9.12,9.07,9.08,135100.0,9.11,9.12,9.07,9.08,135100.0
2012-06-13 13:25:00,9.08,9.11,9.06,9.1,127400.0,9.08,9.11,9.06,9.1,127400.0
2012-06-13 13:30:00,9.1,9.11,9.1,9.11,99400.0,9.1,9.11,9.1,9.11,99400.0
2012-06-13 13:35:00,9.11,9.11,9.09,9.11,135100.0,9.11,9.11,9.09,9.11,135100.0
2012-06-13 13:40:00,9.1,9.11,9.08,9.1,170100.0,9.1,9.11,9.08,9.1,170100.0
2012-06-13 13:45:00,9.09,9.1,9.06,9.07,192500.0,9.09,9.1,9.06,9.07,192500.0
2012-06-13 13:50:00,9.08,9.09,9.07,9.07,100800.0,9.08,9.09,9.07,9.07,100800.0
2012-06-13 13:55:00,9.07,9.07,9.04,9.04,120400.0,9.07,9.07,9.04,9.04,120400.0
2012-06-13 14:00:00,9.04,9.06,9.03,9.05,91700.0,9.04,9.06,9.03,9.05,91700.0
2012-06-13 14:05:00,9.05,9.07,9.05,9.07,76300.0,9.05,9.07,9.05,9.07,76300.0
2012-06-13 14:10:00,9.07,9.07,9.04,9.05,239400.0,9.07,9.07,9.04,9.05,239400.0
2012-06-13 14:15:00,9.05,9.08,9.05,9.08,112700.0,9.05,9.08,9.05,9.08,112700.0
2012-06-13 14:20:00,9.08,9.09,9.07,9.09,91700.0,9.08,9.09,9.07,9.09,91700.0
2012-06-13 14:25:00,9.09,9.09,9.06,9.08,86800.0,9.09,9.09,9.06,9.08,86800.0
2012-06-13 14:30:00,9.07,9.08,9.06,9.06,128800.0,9.07,9.08,9.06,9.06,128800.0
2012-06-13 14:35:00,9.06,9.06,9.05,9.06,71400.0,9.06,9.06,9.05,9.06,71400.0
2012-06-13 14:40:00,9.06,9.07,9.04,9.05,184100.0,9.06,9.07,9.04,9.05,184100.0
2012-06-13 14:45:00,9.05,9.05,9.03,9.05,291200.0,9.05,9.05,9.03,9.05,291200.0
2012-06-13 14:50:00,9.05,9.05,9.03,9.05,135800.0,9.05,9.05,9.03,9.05,135800.0
2012-06-13 14:55:00,9.04,9.04,9.02,9.03,136500.0,9.04,9.04,9.02,9.03,136500.0
2012-06-13 15:00:00,9.02,9.04,9.02,9.02,200900.0,9.02,9.04,9.02,9.02,200900.0
2012-06-13 15:05:00,9.02,9.05,9.02,9.05,275100.0,9.02,9.05,9.02,9.05,275100.0
2012-06-13 15:10:00,9.05,9.05,9.01,9.01,290500.0,9.05,9.05,9.01,9.01,290500.0
2012-06-13 15:15:00,9.01,9.02,8.96,8.97,485800.0,9.01,9.02,8.96,8.97,485800.0
2012-06-13 15:20:00,8.97,8.97,8.95,8.97,264600.0,8.97,8.97,8.95,8.97,264600.0
2012-06-13 15:25:00,8.97,8.98,8.96,8.98,248500.0,8.97,8.98,8.96,8.98,248500.0
2012-06-13 15:30:00,8.98,8.98,8.93,8.94,338100.0,8.98,8.98,8.93,8.94,338100.0
2012-06-13 15:35:00,8.93,8.97,8.93,8.97,266000.0,8.93,8.97,8.93,8.97,266000.0
2012-06-13 15:40:00,8.96,8.98,8.95,8.97,208600.0,8.96,8.98,8.95,8.97,208600.0
2012-06-13 15:45:00,8.97,8.97,8.95,8.96,214900.0,8.97,8.97,8.95,8.96,214900.0
2012-06-13 15:50:00,8.95,8.97,8.95,8.95,413000.0,8.95,8.97,8.95,8.95,413000.0
2012-06-13 15:55:00,8.95,8.99,8.95,8.98,681800.0,8.95,8.99,8.95,8.98,681800.0
2012-06-14 09:30:00,8.97,9.02,8.9,8.92,832300.0,8.97,9.02,8.9,8.92,832300.0
2012-06-14 09:35:00,8.92,8.94,8.81,8.85,877100.0,8.92,8.94,8.81,8.85,877100.0
2012-06-14 09:40:00,8.85,8.85,8.78,8.81,678300.0,8.85,8.85,8.78,8.81,678300.0
2012-06-14 09:45:00,8.81,8.81,8.75,8.76,774200.0,8.81,8.81,8.75,8.76,774200.0
2012-06-14 09:50:00,8.77,8.8,8.75,8.78,552300.0,8.77,8.8,8.75,8.78,552300.0
2012-06-14 09:55:00,8.78,8.82,8.73,8.8,709800.0,8.78,8.82,8.73,8.8,709800.0
2012-06-14 10:00:00,8.8,8.81,8.72,8.73,765100.0,8.8,8.81,8.72,8.73,765100.0
2012-06-14 10:05:00,8.73,8.78,8.72,8.77,641900.0,8.73,8.78,8.72,8.77,641900.0
2012-06-14 10:10:00,8.76,8.77,8.72,8.76,254100.0,8.76,8.77,8.72,8.76,254100.0
2012-06-14 10:15:00,8.76,8.82,8.74,8.81,413700.0,8.76,8.82,8.74,8.81,413700.0
2012-06-14 10:20:00,8.81,8.81,8.78,8.79,342300.0,8.81,8.81,8.78,8.79,342300.0
2012-06-14 10:25:00,8.8,8.8,8.77,8.77,165200.0,8.8,8.8,8.77,8.77,165200.0
2012-06-14 10:30:00,8.77,8.79,8.75,8.78,434000.0,8.77,8.79,8.75,8.78,434000.0
2012-06-14 10:35:00,8.78,8.81,8.78,8.79,357000.0,8.78,8.81,8.78,8.79,357000.0
2012-06-14 10:40:00,8.8,8.83,8.79,8.83,296800.0,8.8,8.83,8.79,8.83,296800.0
2012-06-14 10:45:00,8.82,8.83,8.8,8.82,257600.0,8.82,8.83,8.8,8.82,257600.0
2012-06-14 10:50:00,8.81,8.83,8.81,8.81,284200.0,8.81,8.83,8.81,8.81,284200.0
2012-06-14 10:55:00,8.81,8.85,8.81,8.84,361200.0,8.81,8.85,8.81,8.84,361200.0
2012-06-14 11:00:00,8.84,8.85,8.83,8.83,248500.0,8.84,8.85,8.83,8.83,248500.0
2012-06-14 11:05:00,8.83,8.83,8.8,8.82,200900.0,8.83,8.83,8.8,8.82,200900.0
2012-06-14 11:10:00,8.82,8.83,8.8,8.83,116200.0,8.82,8.83,8.8,8.83,116200.0
2012-06-14 11:15:00,8.83,8.87,8.82,8.87,694400.0,8.83,8.87,8.82,8.87,694400.0
2012-06-14 11:20:00,8.87,8.88,8.86,8.87,193900.0,8.87,8.88,8.86,8.87,193900.0
2012-06-14 11:25:00,8.88,8.89,8.86,8.88,291200.0,8.88,8.89,8.86,8.88,291200.0
2012-06-14 11:30:00,8.88,8.89,8.87,8.87,139300.0,8.88,8.89,8.87,8.87,139300.0
2012-06-14 11:35:00,8.88,8.88,8.86,8.88,424900.0,8.88,8.88,8.86,8.88,424900.0
2012-06-14 11:40:00,8.88,8.89,8.85,8.85,380800.0,8.88,8.89,8.85,8.85,380800.0
2012-06-14 11:45:00,8.86,8.87,8.85,8.87,134400.0,8.86,8.87,8.85,8.87,134400.0
2012-06-14 11:50:00,8.87,8.87,8.86,8.86,190400.0,8.87,8.87,8.86,8.86,190400.0
2012-06-14 11:55:00,8.87,8.87,8.83,8.85,249900.0,8.87,8.87,8.83,8.85,249900.0
2012-06-14 12:00:00,8.84,8.85,8.83,8.84,218400.0,8.84,8.85,8.83,8.84,218400.0
2012-06-14 12:05:00,8.84,8.85,8.84,8.85,225400.0,8.84,8.85,8.84,8.85,225400.0
2012-06-14 12:10:00,8.85,8.86,8.84,8.85,221200.0,8.85,8.86,8.84,8.85,221200.0
2012-06-14 12:15:00,8.85,8.87,8.85,8.86,74200.0,8.85,8.87,8.85,8.86,74200.0
2012-06-14 12:20:00,8.86,8.87,8.85,8.86,121800.0,8.86,8.87,8.85,8.86,121800.0
2012-06-14 12:25:00,8.85,8.87,8.85,8.86,401100.0,8.85,8.87,8.85,8.86,401100.0
2012-06-14 12:30:00,8.86,8.86,8.85,8.86,234500.0,8.86,8.86,8.85,8.86,234500.0
2012-06-14 12:35:00,8.86,8.88,8.86,8.88,103600.0,8.86,8.88,8.86,8.88,103600.0
2012-06-14 12:40:00,8.88,8.89,8.87,8.87,180600.0,8.88,8.89,8.87,8.87,180600.0
2012-06-14 12:45:00,8.87,8.91,8.87,8.9,305900.0,8.87,8.91,8.87,8.9,305900.0
2012-06-14 12:50:00,8.91,8.91,8.89,8.89,138600.0,8.91,8.91,8.89,8.89,138600.0
2012-06-14 12:55:00,8.9,8.9,8.86,8.86,265300.0,8.9,8.9,8.86,8.86,265300.0
2012-06-14 13:00:00,8.86,8.87,8.85,8.87,389900.0,8.86,8.87,8.85,8.87,389900.0
2012-06-14 13:05:00,8.87,8.89,8.86,8.87,248500.0,8.87,8.89,8.86,8.87,248500.0
2012-06-14 13:10:00,8.87,8.87,8.86,8.87,256200.0,8.87,8.87,8.86,8.87,256200.0
2012-06-14 13:15:00,8.87,8.88,8.85,8.85,294700.0,8.87,8.88,8.85,8.85,294700.0
2012-06-14 13:20:00,8.85,8.86,8.84,8.84,341600.0,8.85,8.86,8.84,8.84,341600.0
2012-06-14 13:25:00,8.85,8.87,8.84,8.85,197400.0,8.85,8.87,8.84,8.85,197400.0
2012-06-14 13:30:00,8.85,8.87,8.85,8.86,272300.0,8.85,8.87,8.85,8.86,272300.0
2012-06-14 13:35:00,8.86,8.89,8.86,8.88,34300.0,8.86,8.89,8.86,8.88,34300.0
2012-06-14 13:40:00,8.88,8.88,8.87,8.88,90300.0,8.88,8.88,8.87,8.88,90300.0
2012-06-14 13:45:00,8.88,8.89,8.87,8.89,132300.0,8.88,8.89,8.87,8.89,132300.0
2012-06-14 13:50:00,8.88,8.88,8.87,8.87,168700.0,8.88,8.88,8.87,8.87,168700.0
2012-06-14 13:55:00,8.87,8.88,8.86,8.87,79100.0,8.87,8.88,8.86,8.87,79100.0
2012-06-14 14:00:00,8.86,8.89,8.86,8.87,120400.0,8.86,8.89,8.86,8.87,120400.0
2012-06-14 14:05:00,8.87,8.89,8.87,8.89,239400.0,8.87,8.89,8.87,8.89,239400.0
2012-06-14 14:10:00,8.89,8.89,8.88,8.89,112700.0,8.89,8.89,8.88,8.89,112700.0
2012-06-14 14:15:00,8.89,8.89,8.88,8.89,74200.0,8.89,8.89,8.88,8.89,74200.0
2012-06-14 14:20:00,8.89,8.89,8.87,8.87,148400.0,8.89,8.89,8.87,8.87,148400.0
2012-06-14 14:25:00,8.87,8.88,8.86,8.87,439600.0,8.87,8.88,8.86,8.87,439600.0
2012-06-14 14:30:00,8.87,8.87,8.85,8.85,234500.0,8.87,8.87,8.85,8.85,234500.0
2012-06-14 14:35:00,8.86,8.87,8.86,8.86,184100.0,8.86,8.87,8.86,8.86,184100.0
2012-06-14 14:40:00,8.86,8.87,8.85,8.87,90300.0,8.86,8.87,8.85,8.87,90300.0
2012-06-14 14:45:00,8.87,8.88,8.86,8.87,224000.0,8.87,8.88,8.86,8.87,224000.0
2012-06-14 14:50:00,8.87,8.88,8.86,8.87,111300.0,8.87,8.88,8.86,8.87,111300.0
2012-06-14 14:55:00,8.86,8.87,8.84,8.85,438900.0,8.86,8.87,8.84,8.85,438900.0
2012-06-14 15:00:00,8.84,8.87,8.84,8.86,289800.0,8.84,8.87,8.84,8.86,289800.0
2012-06-14 15:05:00,8.86,8.94,8.86,8.9,823200.0,8.86,8.94,8.86,8.9,823200.0
2012-06-14 15:10:00,8.9,8.91,8.89,8.91,361900.0,8.9,8.91,8.89,8.91,361900.0
2012-06-14 15:15:00,8.91,8.92,8.89,8.89,384300.0,8.91,8.92,8.89,8.89,384300.0
2012-06-14 15:20:00,8.9,8.9,8.87,8.87,383600.0,8.9,8.9,8.87,8.87,383600.0
2012-06-14 15:25:00,8.87,8.9,8.86,8.88,448000.0,8.87,8.9,8.86,8.88,448000.0
2012-06-14 15:30:00,8.89,8.93,8.88,8.91,429100.0,8.89,8.93,8.88,8.91,429100.0
2012-06-14 15:35:00,8.91,8.95,8.9,8.93,442400.0,8.91,8.95,8.9,8.93,442400.0
2012-06-14 15:40:00,8.93,8.95,8.93,8.93,307300.0,8.93,8.95,8.93,8.93,307300.0
2012-06-14 15:45:00,8.93,8.97,8.93,8.95,347200.0,8.93,8.97,8.93,8.95,347200.0
2012-06-14 15:50:00,8.95,8.97,8.95,8.95,508200.0,8.95,8.97,8.95,8.95,508200.0
2012-06-14 15:55:00,8.95,8.96,8.94,8.95,994700.0,8.95,8.96,8.94,8.95,994700.0
2012-06-15 09:30:00,9.04,9.09,8.96,9.0,1371300.0,9.04,9.09,8.96,9.0,1371300.0
2012-06-15 09:35:00,8.99,9.05,8.99,9.04,315700.0,8.99,9.05,8.99,9.04,315700.0
2012-06-15 09:40:00,9.06,9.14,9.05,9.1,687400.0,9.06,9.14,9.05,9.1,687400.0
2012-06-15 09:45:00,9.1,9.12,9.09,9.09,414400.0,9.1,9.12,9.09,9.09,414400.0
2012-06-15 09:50:00,9.1,9.12,9.07,9.09,692300.0,9.1,9.12,9.07,9.09,692300.0
2012-06-15 09:55:00,9.09,9.13,9.08,9.13,342300.0,9.09,9.13,9.08,9.13,342300.0
2012-06-15 10:00:00,9.13,9.14,9.11,9.14,551600.0,9.13,9.14,9.11,9.14,551600.0
2012-06-15 10:05:00,9.13,9.19,9.13,9.17,756700.0,9.13,9.19,9.13,9.17,756700.0
2012-06-15 10:10:00,9.17,9.19,9.15,9.15,392700.0,9.17,9.19,9.15,9.15,392700.0
2012-06-15 10:15:00,9.16,9.18,9.15,9.16,321300.0,9.16,9.18,9.15,9.16,321300.0
2012-06-15 10:20:00,9.16,9.21,9.15,9.19,486500.0,9.16,9.21,9.15,9.19,486500.0
2012-06-15 10:25:00,9.19,9.23,9.18,9.23,445200.0,9.19,9.23,9.18,9.23,445200.0
2012-06-15 10:30:00,9.23,9.23,9.19,9.2,414400.0,9.23,9.23,9.19,9.2,414400.0
2012-06-15 10:35:00,9.2,9.24,9.2,9.23,343700.0,9.2,9.24,9.2,9.23,343700.0
2012-06-15 10:40:00,9.22,9.27,9.21,9.25,529200.0,9.22,9.27,9.21,9.25,529200.0
2012-06-15 10:45:00,9.25,9.27,9.24,9.27,347200.0,9.25,9.27,9.24,9.27,347200.0
2012-06-15 10:50:00,9.26,9.29,9.25,9.28,506800.0,9.26,9.29,9.25,9.28,506800.0
2012-06-15 10:55:00,9.28,9.3,9.26,9.27,485800.0,9.28,9.3,9.26,9.27,485800.0
2012-06-15 11:00:00,9.28,9.29,9.23,9.24,395500.0,9.28,9.29,9.23,9.24,395500.0
2012-06-15 11:05:00,9.24,9.27,9.22,9.26,501900.0,9.24,9.27,9.22,9.26,501900.0
2012-06-15 11:10:00,9.26,9.27,9.24,9.26,233100.0,9.26,9.27,9.24,9.26,233100.0
2012-06-15 11:15:00,9.27,9.28,9.26,9.26,315000.0,9.27,9.28,9.26,9.26,315000.0
2012-06-15 11:20:00,9.26,9.27,9.26,9.27,230300.0,9.26,9.27,9.26,9.27,230300.0
2012-06-15 11:25:00,9.27,9.27,9.25,9.25,535500.0,9.27,9.27,9.25,9.25,535500.0
2012-06-15 11:30:00,9.25,9.27,9.25,9.25,237300.0,9.25,9.27,9.25,9.25,237300.0
2012-06-15 11:35:00,9.26,9.26,9.22,9.25,482300.0,9.26,9.26,9.22,9.25,482300.0
2012-06-15 11:40:00,9.25,9.25,9.22,9.23,260400.0,9.25,9.25,9.22,9.23,260400.0
2012-06-15 11:45:00,9.23,9.24,9.22,9.24,149100.0,9.23,9.24,9.22,9.24,149100.0
2012-06-15 11:50:00,9.23,9.24,9.22,9.22,172900.0,9.23,9.24,9.22,9.22,172900.0
2012-06-15 11:55:00,9.22,9.24,9.2,9.22,283500.0,9.22,9.24,9.2,9.22,283500.0
2012-06-15 12:00:00,9.22,9.26,9.22,9.26,700000.0,9.22,9.26,9.22,9.26,700000.0
2012-06-15 12:05:00,9.26,9.27,9.25,9.25,211400.0,9.26,9.27,9.25,9.25,211400.0
2012-06-15 12:10:00,9.25,9.26,9.24,9.26,153300.0,9.25,9.26,9.24,9.26,153300.0
2012-06-15 12:15:00,9.26,9.28,9.26,9.27,202300.0,9.26,9.28,9.26,9.27,202300.0
2012-06-15 12:20:00,9.27,9.27,9.26,9.26,117600.0,9.27,9.27,9.26,9.26,117600.0
2012-06-15 12:25:00,9.27,9.28,9.25,9.26,186900.0,9.27,9.28,9.25,9.26,186900.0
2012-06-15 12:30:00,9.26,9.28,9.26,9.27,114100.0,9.26,9.28,9.26,9.27,114100.0
2012-06-15 12:35:00,9.27,9.27,9.25,9.27,141400.0,9.27,9.27,9.25,9.27,141400.0
2012-06-15 12:40:00,9.27,9.28,9.26,9.27,243600.0,9.27,9.28,9.26,9.27,243600.0
2012-06-15 12:45:00,9.27,9.27,9.26,9.27,158200.0,9.27,9.27,9.26,9.27,158200.0
2012-06-15 12:50:00,9.27,9.28,9.27,9.28,198100.0,9.27,9.28,9.27,9.28,198100.0
2012-06-15 12:55:00,9.28,9.28,9.25,9.25,333200.0,9.28,9.28,9.25,9.25,333200.0
2012-06-15 13:00:00,9.25,9.27,9.25,9.26,53900.0,9.25,9.27,9.25,9.26,53900.0
2012-06-15 13:05:00,9.26,9.27,9.25,9.26,115500.0,9.26,9.27,9.25,9.26,115500.0
2012-06-15 13:10:00,9.25,9.28,9.25,9.28,145600.0,9.25,9.28,9.25,9.28,145600.0
2012-06-15 13:15:00,9.28,9.3,9.27,9.29,546700.0,9.28,9.3,9.27,9.29,546700.0
2012-06-15 13:20:00,9.29,9.3,9.28,9.29,104300.0,9.29,9.3,9.28,9.29,104300.0
2012-06-15 13:25:00,9.29,9.32,9.28,9.32,392700.0,9.29,9.32,9.28,9.32,392700.0
2012-06-15 13:30:00,9.32,9.33,9.28,9.3,298900.0,9.32,9.33,9.28,9.3,298900.0
2012-06-15 13:35:00,9.3,9.3,9.28,9.28,131600.0,9.3,9.3,9.28,9.28,131600.0
2012-06-15 13:40:00,9.28,9.29,9.26,9.26,161700.0,9.28,9.29,9.26,9.26,161700.0
2012-06-15 13:45:00,9.26,9.28,9.26,9.28,69300.0,9.26,9.28,9.26,9.28,69300.0
2012-06-15 13:50:00,9.28,9.29,9.27,9.28,166600.0,9.28,9.29,9.27,9.28,166600.0
2012-06-15 13:55:00,9.28,9.3,9.28,9.29,99400.0,9.28,9.3,9.28,9.29,99400.0
2012-06-15 14:00:00,9.29,9.29,9.27,9.28,187600.0,9.29,9.29,9.27,9.28,187600.0
2012-06-15 14:05:00,9.28,9.3,9.28,9.3,226800.0,9.28,9.3,9.28,9.3,226800.0
2012-06-15 14:10:00,9.3,9.31,9.28,9.29,300300.0,9.3,9.31,9.28,9.29,300300.0
2012-06-15 14:15:00,9.29,9.3,9.28,9.29,139300.0,9.29,9.3,9.28,9.29,139300.0
2012-06-15 14:20:00,9.29,9.3,9.28,9.29,168000.0,9.29,9.3,9.28,9.29,168000.0
2012-06-15 14:25:00,9.29,9.3,9.27,9.29,187600.0,9.29,9.3,9.27,9.29,187600.0
2012-06-15 14:30:00,9.29,9.31,9.29,9.3,118300.0,9.29,9.31,9.29,9.3,118300.0
2012-06-15 14:35:00,9.31,9.31,9.3,9.31,105000.0,9.31,9.31,9.3,9.31,105000.0
2012-06-15 14:40:00,9.31,9.33,9.31,9.32,384300.0,9.31,9.33,9.31,9.32,384300.0
2012-06-15 14:45:00,9.32,9.34,9.31,9.33,252700.0,9.32,9.34,9.31,9.33,252700.0
2012-06-15 14:50:00,9.33,9.34,9.32,9.33,217700.0,9.33,9.34,9.32,9.33,217700.0
2012-06-15 14:55:00,9.33,9.34,9.32,9.32,369600.0,9.33,9.34,9.32,9.32,369600.0
2012-06-15 15:00:00,9.32,9.33,9.31,9.33,220500.0,9.32,9.33,9.31,9.33,220500.0
2012-06-15 15:05:00,9.33,9.34,9.33,9.34,431900.0,9.33,9.34,9.33,9.34,431900.0
2012-06-15 15:10:00,9.34,9.36,9.33,9.36,353500.0,9.34,9.36,9.33,9.36,353500.0
2012-06-15 15:15:00,9.36,9.36,9.34,9.36,457800.0,9.36,9.36,9.34,9.36,457800.0
2012-06-15 15:20:00,9.36,9.38,9.35,9.36,478100.0,9.36,9.38,9.35,9.36,478100.0
2012-06-15 15:25:00,9.36,9.38,9.36,9.37,210700.0,9.36,9.38,9.36,9.37,210700.0
2012-06-15 15:30:00,9.37,9.38,9.35,9.37,341600.0,9.37,9.38,9.35,9.37,341600.0
2012-06-15 15:35:00,9.37,9.37,9.35,9.37,379400.0,9.37,9.37,9.35,9.37,379400.0
2012-06-15 15:40:00,9.37,9.37,9.35,9.37,677600.0,9.37,9.37,9.35,9.37,677600.0
2012-06-15 15:45:00,9.37,9.39,9.37,9.39,996100.0,9.37,9.39,9.37,9.39,996100.0
2012-06-15 15:50:00,9.39,9.39,9.38,9.38,1928500.0,9.39,9.39,9.38,9.38,1928500.0
2012-06-15 15:55:00,9.38,9.42,9.38,9.4,2494800.0,9.38,9.42,9.38,9.4,2494800.0
2012-06-18 09:30:00,9.29,9.32,9.26,9.28,774200.0,9.29,9.32,9.26,9.28,774200.0
2012-06-18 09:35:00,9.28,9.39,9.27,9.38,933100.0,9.28,9.39,9.27,9.38,933100.0
2012-06-18 09:40:00,9.38,9.54,9.38,9.5,945000.0,9.38,9.54,9.38,9.5,945000.0
2012-06-18 09:45:00,9.49,9.5,9.4,9.4,688800.0,9.49,9.5,9.4,9.4,688800.0
2012-06-18 09:50:00,9.4,9.41,9.33,9.4,843500.0,9.4,9.41,9.33,9.4,843500.0
2012-06-18 09:55:00,9.39,9.41,9.36,9.4,291900.0,9.39,9.41,9.36,9.4,291900.0
2012-06-18 10:00:00,9.4,9.43,9.37,9.39,417200.0,9.4,9.43,9.37,9.39,417200.0
2012-06-18 10:05:00,9.39,9.44,9.37,9.44,482300.0,9.39,9.44,9.37,9.44,482300.0
2012-06-18 10:10:00,9.43,9.44,9.41,9.42,184100.0,9.43,9.44,9.41,9.42,184100.0
2012-06-18 10:15:00,9.42,9.43,9.39,9.43,156800.0,9.42,9.43,9.39,9.43,156800.0
2012-06-18 10:20:00,9.43,9.48,9.42,9.46,281400.0,9.43,9.48,9.42,9.46,281400.0
2012-06-18 10:25:00,9.46,9.5,9.46,9.49,1086400.0,9.46,9.5,9.46,9.49,1086400.0
2012-06-18 10:30:00,9.48,9.49,9.41,9.41,375900.0,9.48,9.49,9.41,9.41,375900.0
2012-06-18 10:35:00,9.4,9.41,9.37,9.37,531300.0,9.4,9.41,9.37,9.37,531300.0
2012-06-18 10:40:00,9.37,9.4,9.36,9.39,440300.0,9.37,9.4,9.36,9.39,440300.0
2012-06-18 10:45:00,9.39,9.42,9.36,9.41,271600.0,9.39,9.42,9.36,9.41,271600.0
2012-06-18 10:50:00,9.41,9.43,9.39,9.4,205800.0,9.41,9.43,9.39,9.4,205800.0
2012-06-18 10:55:00,9.4,9.41,9.38,9.38,303800.0,9.4,9.41,9.38,9.38,303800.0
2012-06-18 11:00:00,9.39,9.4,9.36,9.36,644000.0,9.39,9.4,9.36,9.36,644000.0
2012-06-18 11:05:00,9.35,9.36,9.32,9.33,531300.0,9.35,9.36,9.32,9.33,531300.0
2012-06-18 11:10:00,9.34,9.35,9.33,9.35,139300.0,9.34,9.35,9.33,9.35,139300.0
2012-06-18 11:15:00,9.35,9.35,9.32,9.32,172900.0,9.35,9.35,9.32,9.32,172900.0
2012-06-18 11:20:00,9.32,9.37,9.31,9.35,254800.0,9.32,9.37,9.31,9.35,254800.0
2012-06-18 11:25:00,9.35,9.4,9.35,9.4,107100.0,9.35,9.4,9.35,9.4,107100.0
2012-06-18 11:30:00,9.4,9.41,9.36,9.37,186200.0,9.4,9.41,9.36,9.37,186200.0
2012-06-18 11:35:00,9.36,9.36,9.34,9.35,228900.0,9.36,9.36,9.34,9.35,228900.0
2012-06-18 11:40:00,9.35,9.36,9.34,9.36,163100.0,9.35,9.36,9.34,9.36,163100.0
2012-06-18 11:45:00,9.36,9.38,9.34,9.35,72800.0,9.36,9.38,9.34,9.35,72800.0
2012-06-18 11:50:00,9.35,9.37,9.34,9.37,171500.0,9.35,9.37,9.34,9.37,171500.0
2012-06-18 11:55:00,9.37,9.37,9.34,9.35,211400.0,9.37,9.37,9.34,9.35,211400.0
2012-06-18 12:00:00,9.35,9.35,9.32,9.33,147000.0,9.35,9.35,9.32,9.33,147000.0
2012-06-18 12:05:00,9.33,9.34,9.31,9.32,108500.0,9.33,9.34,9.31,9.32,108500.0
2012-06-18 12:10:00,9.32,9.32,9.31,9.32,143500.0,9.32,9.32,9.31,9.32,143500.0
2012-06-18 12:15:00,9.33,9.33,9.31,9.32,291200.0,9.33,9.33,9.31,9.32,291200.0
2012-06-18 12:20:00,9.32,9.34,9.32,9.34,353500.0,9.32,9.34,9.32,9.34,353500.0
2012-06-18 12:25:00,9.34,9.36,9.33,9.33,217700.0,9.34,9.36,9.33,9.33,217700.0
2012-06-18 12:30:00,9.33,9.34,9.33,9.34,88200.0,9.33,9.34,9.33,9.34,88200.0
2012-06-18 12:35:00,9.34,9.35,9.33,9.34,126700.0,9.34,9.35,9.33,9.34,126700.0
2012-06-18 12:40:00,9.34,9.37,9.33,9.37,150500.0,9.34,9.37,9.33,9.37,150500.0
2012-06-18 12:45:00,9.36,9.39,9.36,9.38,205100.0,9.36,9.39,9.36,9.38,205100.0
2012-06-18 12:50:00,9.38,9.39,9.36,9.36,133000.0,9.38,9.39,9.36,9.36,133000.0
2012-06-18 12:55:00,9.36,9.39,9.35,9.36,168700.0,9.36,9.39,9.35,9.36,168700.0
2012-06-18 13:00:00,9.36,9.38,9.36,9.36,76300.0,9.36,9.38,9.36,9.36,76300.0
2012-06-18 13:05:00,9.37,9.37,9.35,9.36,186900.0,9.37,9.37,9.35,9.36,186900.0
2012-06-18 13:10:00,9.37,9.4,9.37,9.39,120400.0,9.37,9.4,9.37,9.39,120400.0
2012-06-18 13:15:00,9.39,9.43,9.39,9.4,213500.0,9.39,9.43,9.39,9.4,213500.0
2012-06-18 13:20:00,9.4,9.41,9.39,9.4,158200.0,9.4,9.41,9.39,9.4,158200.0
2012-06-18 13:25:00,9.4,9.42,9.4,9.4,105700.0,9.4,9.42,9.4,9.4,105700.0
2012-06-18 13:30:00,9.41,9.42,9.4,9.42,75600.0,9.41,9.42,9.4,9.42,75600.0
2012-06-18 13:35:00,9.41,9.44,9.41,9.43,346500.0,9.41,9.44,9.41,9.43,346500.0
2012-06-18 13:40:00,9.43,9.43,9.41,9.43,145600.0,9.43,9.43,9.41,9.43,145600.0
2012-06-18 13:45:00,9.43,9.43,9.4,9.42,198800.0,9.43,9.43,9.4,9.42,198800.0
2012-06-18 13:50:00,9.42,9.45,9.41,9.45,256200.0,9.42,9.45,9.41,9.45,256200.0
2012-06-18 13:55:00,9.45,9.49,9.45,9.47,315700.0,9.45,9.49,9.45,9.47,315700.0
2012-06-18 14:00:00,9.48,9.48,9.45,9.47,219100.0,9.48,9.48,9.45,9.47,219100.0
2012-06-18 14:05:00,9.47,9.49,9.47,9.48,173600.0,9.47,9.49,9.47,9.48,173600.0
2012-06-18 14:10:00,9.48,9.52,9.48,9.51,375200.0,9.48,9.52,9.48,9.51,375200.0
2012-06-18 14:15:00,9.51,9.54,9.51,9.54,401100.0,9.51,9.54,9.51,9.54,401100.0
2012-06-18 14:20:00,9.53,9.56,9.52,9.56,452200.0,9.53,9.56,9.52,9.56,452200.0
2012-06-18 14:25:00,9.56,9.56,9.53,9.53,256200.0,9.56,9.56,9.53,9.53,256200.0
2012-06-18 14:30:00,9.53,9.56,9.53,9.56,160300.0,9.53,9.56,9.53,9.56,160300.0
2012-06-18 14:35:00,9.56,9.56,9.54,9.56,210700.0,9.56,9.56,9.54,9.56,210700.0
2012-06-18 14:40:00,9.56,9.56,9.53,9.54,135800.0,9.56,9.56,9.53,9.54,135800.0
2012-06-18 14:45:00,9.54,9.54,9.52,9.53,162400.0,9.54,9.54,9.52,9.53,162400.0
2012-06-18 14:50:00,9.53,9.55,9.53,9.53,134400.0,9.53,9.55,9.53,9.53,134400.0
2012-06-18 14:55:00,9.53,9.54,9.52,9.54,70000.0,9.53,9.54,9.52,9.54,70000.0
2012-06-18 15:00:00,9.53,9.56,9.53,9.56,209300.0,9.53,9.56,9.53,9.56,209300.0
2012-06-18 15:05:00,9.56,9.56,9.55,9.55,77000.0,9.56,9.56,9.55,9.55,77000.0
2012-06-18 15:10:00,9.55,9.55,9.53,9.54,135800.0,9.55,9.55,9.53,9.54,135800.0
2012-06-18 15:15:00,9.54,9.54,9.51,9.53,298900.0,9.54,9.54,9.51,9.53,298900.0
2012-06-18 15:20:00,9.53,9.54,9.52,9.53,199500.0,9.53,9.54,9.52,9.53,199500.0
2012-06-18 15:25:00,9.53,9.54,9.52,9.53,129500.0,9.53,9.54,9.52,9.53,129500.0
2012-06-18 15:30:00,9.53,9.54,9.52,9.52,221200.0,9.53,9.54,9.52,9.52,221200.0
2012-06-18 15:35:00,9.51,9.53,9.5,9.52,290500.0,9.51,9.53,9.5,9.52,290500.0
2012-06-18 15:40:00,9.53,9.55,9.51,9.53,206500.0,9.53,9.55,9.51,9.53,206500.0
2012-06-18 15:45:00,9.53,9.55,9.51,9.55,229600.0,9.53,9.55,9.51,9.55,229600.0
2012-06-18 15:50:00,9.54,9.55,9.52,9.53,297500.0,9.54,9.55,9.52,9.53,297500.0
2012-06-18 15:55:00,9.53,9.54,9.53,9.53,791000.0,9.53,9.54,9.53,9.53,791000.0
2012-06-19 09:30:00,9.56,9.59,9.51,9.58,520100.0,9.56,9.59,9.51,9.58,520100.0
2012-06-19 09:35:00,9.57,9.68,9.57,9.63,574000.0,9.57,9.68,9.57,9.63,574000.0
2012-06-19 09:40:00,9.64,9.65,9.6,9.61,427700.0,9.64,9.65,9.6,9.61,427700.0
2012-06-19 09:45:00,9.62,9.64,9.6,9.61,295400.0,9.62,9.64,9.6,9.61,295400.0
2012-06-19 09:50:00,9.61,9.67,9.6,9.65,421400.0,9.61,9.67,9.6,9.65,421400.0
2012-06-19 09:55:00,9.64,9.66,9.54,9.66,491400.0,9.64,9.66,9.54,9.66,491400.0
2012-06-19 10:00:00,9.66,9.74,9.66,9.74,710500.0,9.66,9.74,9.66,9.74,710500.0
2012-06-19 10:05:00,9.74,9.77,9.69,9.73,814100.0,9.74,9.77,9.69,9.73,814100.0
2012-06-19 10:10:00,9.73,9.75,9.71,9.74,324100.0,9.73,9.75,9.71,9.74,324100.0
2012-06-19 10:15:00,9.74,9.77,9.72,9.74,461300.0,9.74,9.77,9.72,9.74,461300.0
2012-06-19 10:20:00,9.74,9.78,9.74,9.74,487200.0,9.74,9.78,9.74,9.74,487200.0
2012-06-19 10:25:00,9.75,9.76,9.73,9.74,259700.0,9.75,9.76,9.73,9.74,259700.0
2012-06-19 10:30:00,9.73,9.78,9.73,9.77,253400.0,9.73,9.78,9.73,9.77,253400.0
2012-06-19 10:35:00,9.77,9.78,9.76,9.76,375200.0,9.77,9.78,9.76,9.76,375200.0
2012-06-19 10:40:00,9.76,9.8,9.76,9.78,506800.0,9.76,9.8,9.76,9.78,506800.0
2012-06-19 10:45:00,9.78,9.79,9.76,9.78,270900.0,9.78,9.79,9.76,9.78,270900.0
2012-06-19 10:50:00,9.78,9.78,9.76,9.77,254800.0,9.78,9.78,9.76,9.77,254800.0
2012-06-19 10:55:00,9.77,9.79,9.77,9.78,137900.0,9.77,9.79,9.77,9.78,137900.0
2012-06-19 11:00:00,9.78,9.83,9.78,9.82,414400.0,9.78,9.83,9.78,9.82,414400.0
2012-06-19 11:05:00,9.81,9.81,9.78,9.78,228900.0,9.81,9.81,9.78,9.78,228900.0
2012-06-19 11:10:00,9.78,9.8,9.75,9.76,296100.0,9.78,9.8,9.75,9.76,296100.0
2012-06-19 11:15:00,9.77,9.78,9.75,9.76,176400.0,9.77,9.78,9.75,9.76,176400.0
2012-06-19 11:20:00,9.76,9.77,9.76,9.77,86800.0,9.76,9.77,9.76,9.77,86800.0
2012-06-19 11:25:00,9.77,9.78,9.76,9.77,189700.0,9.77,9.78,9.76,9.77,189700.0
2012-06-19 11:30:00,9.77,9.79,9.77,9.78,112000.0,9.77,9.79,9.77,9.78,112000.0
2012-06-19 11:35:00,9.77,9.78,9.76,9.77,147700.0,9.77,9.78,9.76,9.77,147700.0
2012-06-19 11:40:00,9.77,9.79,9.77,9.79,220500.0,9.77,9.79,9.77,9.79,220500.0
2012-06-19 11:45:00,9.79,9.84,9.79,9.82,247100.0,9.79,9.84,9.79,9.82,247100.0
2012-06-19 11:50:00,9.83,9.85,9.82,9.82,258300.0,9.83,9.85,9.82,9.82,258300.0
2012-06-19 11:55:00,9.82,9.87,9.82,9.87,493500.0,9.82,9.87,9.82,9.87,493500.0
2012-06-19 12:00:00,9.86,9.87,9.84,9.84,409500.0,9.86,9.87,9.84,9.84,409500.0
2012-06-19 12:05:00,9.84,9.87,9.82,9.86,334600.0,9.84,9.87,9.82,9.86,334600.0
2012-06-19 12:10:00,9.86,9.87,9.84,9.87,107800.0,9.86,9.87,9.84,9.87,107800.0
2012-06-19 12:15:00,9.87,9.88,9.86,9.86,135100.0,9.87,9.88,9.86,9.86,135100.0
2012-06-19 12:20:00,9.86,9.87,9.85,9.86,125300.0,9.86,9.87,9.85,9.86,125300.0
2012-06-19 12:25:00,9.86,9.86,9.84,9.85,147700.0,9.86,9.86,9.84,9.85,147700.0
2012-06-19 12:30:00,9.85,9.85,9.82,9.84,374500.0,9.85,9.85,9.82,9.84,374500.0
2012-06-19 12:35:00,9.84,9.84,9.83,9.83,53900.0,9.84,9.84,9.83,9.83,53900.0
2012-06-19 12:40:00,9.84,9.86,9.83,9.86,119700.0,9.84,9.86,9.83,9.86,119700.0
2012-06-19 12:45:00,9.86,9.86,9.84,9.85,97300.0,9.86,9.86,9.84,9.85,97300.0
2012-06-19 12:50:00,9.85,9.86,9.84,9.85,86100.0,9.85,9.86,9.84,9.85,86100.0
2012-06-19 12:55:00,9.85,9.85,9.82,9.84,172200.0,9.85,9.85,9.82,9.84,172200.0
2012-06-19 13:00:00,9.84,9.84,9.82,9.83,140700.0,9.84,9.84,9.82,9.83,140700.0
2012-06-19 13:05:00,9.83,9.84,9.82,9.83,139300.0,9.83,9.84,9.82,9.83,139300.0
2012-06-19 13:10:00,9.83,9.83,9.8,9.81,145600.0,9.83,9.83,9.8,9.81,145600.0
2012-06-19 13:15:00,9.81,9.85,9.81,9.84,95900.0,9.81,9.85,9.81,9.84,95900.0
2012-06-19 13:20:00,9.84,9.84,9.83,9.84,250600.0,9.84,9.84,9.83,9.84,250600.0
2012-06-19 13:25:00,9.84,9.84,9.81,9.83,182700.0,9.84,9.84,9.81,9.83,182700.0
2012-06-19 13:30:00,9.83,9.84,9.83,9.84,385000.0,9.83,9.84,9.83,9.84,385000.0
2012-06-19 13:35:00,9.84,9.84,9.83,9.83,158900.0,9.84,9.84,9.83,9.83,158900.0
2012-06-19 13:40:00,9.83,9.85,9.83,9.85,230300.0,9.83,9.85,9.83,9.85,230300.0
2012-06-19 13:45:00,9.85,9.85,9.83,9.83,291200.0,9.85,9.85,9.83,9.83,291200.0
2012-06-19 13:50:00,9.83,9.84,9.81,9.82,172200.0,9.83,9.84,9.81,9.82,172200.0
2012-06-19 13:55:00,9.82,9.83,9.82,9.83,252000.0,9.82,9.83,9.82,9.83,252000.0
2012-06-19 14:00:00,9.83,9.86,9.83,9.84,411600.0,9.83,9.86,9.83,9.84,411600.0
2012-06-19 14:05:00,9.84,9.84,9.83,9.84,32900.0,9.84,9.84,9.83,9.84,32900.0
2012-06-19 14:10:00,9.84,9.85,9.83,9.84,104300.0,9.84,9.85,9.83,9.84,104300.0
2012-06-19 14:15:00,9.83,9.85,9.82,9.84,130200.0,9.83,9.85,9.82,9.84,130200.0
2012-06-19 14:20:00,9.84,9.85,9.83,9.84,62300.0,9.84,9.85,9.83,9.84,62300.0
2012-06-19 14:25:00,9.85,9.85,9.83,9.83,165900.0,9.85,9.85,9.83,9.83,165900.0
2012-06-19 14:30:00,9.83,9.85,9.82,9.82,352800.0,9.83,9.85,9.82,9.82,352800.0
2012-06-19 14:35:00,9.82,9.84,9.82,9.84,177100.0,9.82,9.84,9.82,9.84,177100.0
2012-06-19 14:40:00,9.84,9.85,9.83,9.84,203700.0,9.84,9.85,9.83,9.84,203700.0
2012-06-19 14:45:00,9.84,9.85,9.84,9.84,229600.0,9.84,9.85,9.84,9.84,229600.0
2012-06-19 14:50:00,9.84,9.93,9.84,9.92,630700.0,9.84,9.93,9.84,9.92,630700.0
2012-06-19 14:55:00,9.92,9.95,9.89,9.93,647500.0,9.92,9.95,9.89,9.93,647500.0
2012-06-19 15:00:00,9.92,9.94,9.91,9.93,352100.0,9.92,9.94,9.91,9.93,352100.0
2012-06-19 15:05:00,9.93,9.95,9.91,9.95,497700.0,9.93,9.95,9.91,9.95,497700.0
2012-06-19 15:10:00,9.95,9.99,9.94,9.99,542500.0,9.95,9.99,9.94,9.99,542500.0
2012-06-19 15:15:00,9.99,10.02,9.97,10.0,856100.0,9.99,10.02,9.97,10.0,856100.0
2012-06-19 15:20:00,10.0,10.04,10.0,10.02,828100.0,10.0,10.04,10.0,10.02,828100.0
2012-06-19 15:25:00,10.02,10.03,9.99,10.02,550900.0,10.02,10.03,9.99,10.02,550900.0
2012-06-19 15:30:00,10.01,10.06,10.01,10.05,563500.0,10.01,10.06,10.01,10.05,563500.0
2012-06-19 15:35:00,10.05,10.07,10.02,10.03,920500.0,10.05,10.07,10.02,10.03,920500.0
2012-06-19 15:40:00,10.02,10.04,10.01,10.03,504700.0,10.02,10.04,10.01,10.03,504700.0
2012-06-19 15:45:00,10.03,10.03,9.99,10.0,652400.0,10.03,10.03,9.99,10.0,652400.0
2012-06-19 15:50:00,10.0,10.0,9.98,9.99,733600.0,10.0,10.0,9.98,9.99,733600.0
2012-06-19 15:55:00,9.99,9.99,9.97,9.97,1547700.0,9.99,9.99,9.97,9.97,1547700.0
2012-06-20 09:30:00,9.94,9.94,9.75,9.79,1572200.0,9.94,9.94,9.75,9.79,1572200.0
2012-06-20 09:35:00,9.79,9.8,9.72,9.74,1173900.0,9.79,9.8,9.72,9.74,1173900.0
2012-06-20 09:40:00,9.74,9.76,9.72,9.74,1117900.0,9.74,9.76,9.72,9.74,1117900.0
2012-06-20 09:45:00,9.73,9.78,9.71,9.72,897400.0,9.73,9.78,9.71,9.72,897400.0
2012-06-20 09:50:00,9.73,9.77,9.69,9.76,1021300.0,9.73,9.77,9.69,9.76,1021300.0
2012-06-20 09:55:00,9.75,9.77,9.73,9.73,536200.0,9.75,9.77,9.73,9.73,536200.0
2012-06-20 10:00:00,9.73,9.75,9.71,9.72,427700.0,9.73,9.75,9.71,9.72,427700.0
2012-06-20 10:05:00,9.72,9.72,9.66,9.71,683200.0,9.72,9.72,9.66,9.71,683200.0
2012-06-20 10:10:00,9.71,9.75,9.71,9.74,425600.0,9.71,9.75,9.71,9.74,425600.0
2012-06-20 10:15:00,9.73,9.77,9.72,9.76,553000.0,9.73,9.77,9.72,9.76,553000.0
2012-06-20 10:20:00,9.77,9.8,9.73,9.76,480200.0,9.77,9.8,9.73,9.76,480200.0
2012-06-20 10:25:00,9.76,9.79,9.75,9.77,192500.0,9.76,9.79,9.75,9.77,192500.0
2012-06-20 10:30:00,9.77,9.77,9.71,9.72,289800.0,9.77,9.77,9.71,9.72,289800.0
2012-06-20 10:35:00,9.72,9.72,9.7,9.71,329700.0,9.72,9.72,9.7,9.71,329700.0
2012-06-20 10:40:00,9.72,9.74,9.71,9.73,322000.0,9.72,9.74,9.71,9.73,322000.0
2012-06-20 10:45:00,9.73,9.77,9.73,9.74,324100.0,9.73,9.77,9.73,9.74,324100.0
2012-06-20 10:50:00,9.74,9.76,9.74,9.76,92400.0,9.74,9.76,9.74,9.76,92400.0
2012-06-20 10:55:00,9.76,9.78,9.74,9.75,147000.0,9.76,9.78,9.74,9.75,147000.0
2012-06-20 11:00:00,9.74,9.76,9.74,9.74,285600.0,9.74,9.76,9.74,9.74,285600.0
2012-06-20 11:05:00,9.75,9.78,9.74,9.78,151200.0,9.75,9.78,9.74,9.78,151200.0
2012-06-20 11:10:00,9.78,9.81,9.77,9.79,244300.0,9.78,9.81,9.77,9.79,244300.0
2012-06-20 11:15:00,9.79,9.8,9.77,9.78,128800.0,9.79,9.8,9.77,9.78,128800.0
2012-06-20 11:20:00,9.78,9.79,9.77,9.77,161700.0,9.78,9.79,9.77,9.77,161700.0
2012-06-20 11:25:00,9.77,9.8,9.77,9.79,100100.0,9.77,9.8,9.77,9.79,100100.0
2012-06-20 11:30:00,9.79,9.8,9.78,9.8,284200.0,9.79,9.8,9.78,9.8,284200.0
2012-06-20 11:35:00,9.81,9.81,9.78,9.79,143500.0,9.81,9.81,9.78,9.79,143500.0
2012-06-20 11:40:00,9.78,9.79,9.77,9.79,129500.0,9.78,9.79,9.77,9.79,129500.0
2012-06-20 11:45:00,9.79,9.79,9.78,9.79,86100.0,9.79,9.79,9.78,9.79,86100.0
2012-06-20 11:50:00,9.79,9.79,9.75,9.75,172900.0,9.79,9.79,9.75,9.75,172900.0
2012-06-20 11:55:00,9.75,9.77,9.74,9.74,177100.0,9.75,9.77,9.74,9.74,177100.0
2012-06-20 12:00:00,9.74,9.75,9.73,9.73,177800.0,9.74,9.75,9.73,9.73,177800.0
2012-06-20 12:05:00,9.73,9.73,9.7,9.72,238000.0,9.73,9.73,9.7,9.72,238000.0
2012-06-20 12:10:00,9.72,9.73,9.71,9.72,199500.0,9.72,9.73,9.71,9.72,199500.0
2012-06-20 12:15:00,9.72,9.75,9.71,9.75,129500.0,9.72,9.75,9.71,9.75,129500.0
2012-06-20 12:20:00,9.75,9.77,9.74,9.75,56000.0,9.75,9.77,9.74,9.75,56000.0
2012-06-20 12:25:00,9.74,9.75,9.7,9.73,187600.0,9.74,9.75,9.7,9.73,187600.0
2012-06-20 12:30:00,9.73,9.75,9.69,9.74,312900.0,9.73,9.75,9.69,9.74,312900.0
2012-06-20 12:35:00,9.73,9.77,9.72,9.75,374500.0,9.73,9.77,9.72,9.75,374500.0
2012-06-20 12:40:00,9.75,9.76,9.73,9.74,119000.0,9.75,9.76,9.73,9.74,119000.0
2012-06-20 12:45:00,9.75,9.83,9.74,9.8,370300.0,9.75,9.83,9.74,9.8,370300.0
2012-06-20 12:50:00,9.8,9.8,9.75,9.79,196000.0,9.8,9.8,9.75,9.79,196000.0
2012-06-20 12:55:00,9.78,9.82,9.78,9.81,114800.0,9.78,9.82,9.78,9.81,114800.0
2012-06-20 13:00:00,9.81,9.83,9.8,9.83,192500.0,9.81,9.83,9.8,9.83,192500.0
2012-06-20 13:05:00,9.83,9.86,9.83,9.85,255500.0,9.83,9.86,9.83,9.85,255500.0
2012-06-20 13:10:00,9.85,9.85,9.81,9.82,191100.0,9.85,9.85,9.81,9.82,191100.0
2012-06-20 13:15:00,9.82,9.84,9.81,9.82,177100.0,9.82,9.84,9.81,9.82,177100.0
2012-06-20 13:20:00,9.81,9.84,9.81,9.83,101500.0,9.81,9.84,9.81,9.83,101500.0
2012-06-20 13:25:00,9.83,9.83,9.81,9.81,112700.0,9.83,9.83,9.81,9.81,112700.0
2012-06-20 13:30:00,9.81,9.82,9.78,9.78,277900.0,9.81,9.82,9.78,9.78,277900.0
2012-06-20 13:35:00,9.78,9.78,9.76,9.78,169400.0,9.78,9.78,9.76,9.78,169400.0
2012-06-20 13:40:00,9.78,9.8,9.77,9.8,81900.0,9.78,9.8,9.77,9.8,81900.0
2012-06-20 13:45:00,9.8,9.81,9.79,9.81,163800.0,9.8,9.81,9.79,9.81,163800.0
2012-06-20 13:50:00,9.81,9.82,9.8,9.81,107100.0,9.81,9.82,9.8,9.81,107100.0
2012-06-20 13:55:00,9.8,9.84,9.8,9.84,140000.0,9.8,9.84,9.8,9.84,140000.0
2012-06-20 14:00:00,9.84,9.84,9.81,9.81,74900.0,9.84,9.84,9.81,9.81,74900.0
2012-06-20 14:05:00,9.81,9.83,9.81,9.82,95900.0,9.81,9.83,9.81,9.82,95900.0
2012-06-20 14:10:00,9.82,9.84,9.82,9.83,90300.0,9.82,9.84,9.82,9.83,90300.0
2012-06-20 14:15:00,9.83,9.83,9.78,9.79,147700.0,9.83,9.83,9.78,9.79,147700.0
2012-06-20 14:20:00,9.78,9.79,9.76,9.78,151900.0,9.78,9.79,9.76,9.78,151900.0
2012-06-20 14:25:00,9.78,9.78,9.76,9.76,148400.0,9.78,9.78,9.76,9.76,148400.0
2012-06-20 14:30:00,9.77,9.79,9.77,9.77,209300.0,9.77,9.79,9.77,9.77,209300.0
2012-06-20 14:35:00,9.77,9.79,9.76,9.76,164500.0,9.77,9.79,9.76,9.76,164500.0
2012-06-20 14:40:00,9.76,9.77,9.74,9.74,361200.0,9.76,9.77,9.74,9.74,361200.0
2012-06-20 14:45:00,9.74,9.75,9.71,9.73,428400.0,9.74,9.75,9.71,9.73,428400.0
2012-06-20 14:50:00,9.73,9.74,9.71,9.73,390600.0,9.73,9.74,9.71,9.73,390600.0
2012-06-20 14:55:00,9.73,9.75,9.73,9.73,116900.0,9.73,9.75,9.73,9.73,116900.0
2012-06-20 15:00:00,9.74,9.74,9.72,9.73,181300.0,9.74,9.74,9.72,9.73,181300.0
2012-06-20 15:05:00,9.73,9.73,9.69,9.7,416500.0,9.73,9.73,9.69,9.7,416500.0
2012-06-20 15:10:00,9.7,9.73,9.69,9.73,362600.0,9.7,9.73,9.69,9.73,362600.0
2012-06-20 15:15:00,9.73,9.73,9.7,9.7,239400.0,9.73,9.73,9.7,9.7,239400.0
2012-06-20 15:20:00,9.7,9.72,9.69,9.71,197400.0,9.7,9.72,9.69,9.71,197400.0
2012-06-20 15:25:00,9.71,9.73,9.71,9.72,188300.0,9.71,9.73,9.71,9.72,188300.0
2012-06-20 15:30:00,9.72,9.74,9.71,9.72,194600.0,9.72,9.74,9.71,9.72,194600.0
2012-06-20 15:35:00,9.71,9.73,9.71,9.71,261100.0,9.71,9.73,9.71,9.71,261100.0
2012-06-20 15:40:00,9.71,9.74,9.7,9.74,714700.0,9.71,9.74,9.7,9.74,714700.0
2012-06-20 15:45:00,9.74,9.74,9.72,9.74,521500.0,9.74,9.74,9.72,9.74,521500.0
2012-06-20 15:50:00,9.74,9.76,9.72,9.73,996800.0,9.74,9.76,9.72,9.73,996800.0
2012-06-20 15:55:00,9.73,9.75,9.73,9.74,2081800.0,9.73,9.75,9.73,9.74,2081800.0
2012-06-21 09:30:00,9.73,9.78,9.67,9.74,482300.0,9.73,9.78,9.67,9.74,482300.0
2012-06-21 09:35:00,9.73,9.76,9.7,9.7,263900.0,9.73,9.76,9.7,9.7,263900.0
2012-06-21 09:40:00,9.7,9.72,9.69,9.7,343700.0,9.7,9.72,9.69,9.7,343700.0
2012-06-21 09:45:00,9.7,9.7,9.65,9.66,451500.0,9.7,9.7,9.65,9.66,451500.0
2012-06-21 09:50:00,9.67,9.72,9.66,9.7,228200.0,9.67,9.72,9.66,9.7,228200.0
2012-06-21 09:55:00,9.7,9.72,9.68,9.7,211400.0,9.7,9.72,9.68,9.7,211400.0
2012-06-21 10:00:00,9.69,9.71,9.65,9.66,350000.0,9.69,9.71,9.65,9.66,350000.0
2012-06-21 10:05:00,9.66,9.66,9.61,9.62,336000.0,9.66,9.66,9.61,9.62,336000.0
2012-06-21 10:10:00,9.62,9.64,9.6,9.63,574700.0,9.62,9.64,9.6,9.63,574700.0
2012-06-21 10:15:00,9.63,9.65,9.62,9.62,320600.0,9.63,9.65,9.62,9.62,320600.0
2012-06-21 10:20:00,9.63,9.64,9.6,9.6,291900.0,9.63,9.64,9.6,9.6,291900.0
2012-06-21 10:25:00,9.6,9.61,9.58,9.6,218400.0,9.6,9.61,9.58,9.6,218400.0
2012-06-21 10:30:00,9.6,9.63,9.59,9.63,393400.0,9.6,9.63,9.59,9.63,393400.0
2012-06-21 10:35:00,9.62,9.63,9.6,9.61,534100.0,9.62,9.63,9.6,9.61,534100.0
2012-06-21 10:40:00,9.61,9.65,9.6,9.64,421400.0,9.61,9.65,9.6,9.64,421400.0
2012-06-21 10:45:00,9.64,9.67,9.63,9.64,219100.0,9.64,9.67,9.63,9.64,219100.0
2012-06-21 10:50:00,9.63,9.69,9.63,9.69,235200.0,9.63,9.69,9.63,9.69,235200.0
2012-06-21 10:55:00,9.69,9.7,9.68,9.69,119000.0,9.69,9.7,9.68,9.69,119000.0
2012-06-21 11:00:00,9.69,9.69,9.63,9.63,281400.0,9.69,9.69,9.63,9.63,281400.0
2012-06-21 11:05:00,9.63,9.63,9.61,9.62,86100.0,9.63,9.63,9.61,9.62,86100.0
2012-06-21 11:10:00,9.62,9.62,9.59,9.59,257600.0,9.62,9.62,9.59,9.59,257600.0
2012-06-21 11:15:00,9.59,9.6,9.58,9.59,166600.0,9.59,9.6,9.58,9.59,166600.0
2012-06-21 11:20:00,9.59,9.6,9.57,9.57,198100.0,9.59,9.6,9.57,9.57,198100.0
2012-06-21 11:25:00,9.57,9.57,9.51,9.52,586600.0,9.57,9.57,9.51,9.52,586600.0
2012-06-21 11:30:00,9.53,9.54,9.51,9.51,432600.0,9.53,9.54,9.51,9.51,432600.0
2012-06-21 11:35:00,9.51,9.54,9.51,9.53,172200.0,9.51,9.54,9.51,9.53,172200.0
2012-06-21 11:40:00,9.54,9.56,9.53,9.55,149100.0,9.54,9.56,9.53,9.55,149100.0
2012-06-21 11:45:00,9.55,9.56,9.53,9.53,93100.0,9.55,9.56,9.53,9.53,93100.0
2012-06-21 11:50:00,9.53,9.55,9.52,9.54,144200.0,9.53,9.55,9.52,9.54,144200.0
2012-06-21 11:55:00,9.54,9.55,9.53,9.54,54600.0,9.54,9.55,9.53,9.54,54600.0
2012-06-21 12:00:00,9.54,9.57,9.51,9.52,266000.0,9.54,9.57,9.51,9.52,266000.0
2012-06-21 12:05:00,9.52,9.53,9.51,9.53,88200.0,9.52,9.53,9.51,9.53,88200.0
2012-06-21 12:10:00,9.52,9.54,9.51,9.51,132300.0,9.52,9.54,9.51,9.51,132300.0
2012-06-21 12:15:00,9.51,9.53,9.5,9.53,170800.0,9.51,9.53,9.5,9.53,170800.0
2012-06-21 12:20:00,9.52,9.52,9.5,9.51,191800.0,9.52,9.52,9.5,9.51,191800.0
2012-06-21 12:25:00,9.51,9.51,9.47,9.48,148400.0,9.51,9.51,9.47,9.48,148400.0
2012-06-21 12:30:00,9.48,9.48,9.46,9.47,151900.0,9.48,9.48,9.46,9.47,151900.0
2012-06-21 12:35:00,9.47,9.47,9.45,9.45,180600.0,9.47,9.47,9.45,9.45,180600.0
2012-06-21 12:40:00,9.45,9.46,9.44,9.44,164500.0,9.45,9.46,9.44,9.44,164500.0
2012-06-21 12:45:00,9.44,9.48,9.44,9.47,98000.0,9.44,9.48,9.44,9.47,98000.0
2012-06-21 12:50:00,9.47,9.47,9.45,9.46,70000.0,9.47,9.47,9.45,9.46,70000.0
2012-06-21 12:55:00,9.46,9.47,9.45,9.46,61600.0,9.46,9.47,9.45,9.46,61600.0
2012-06-21 13:00:00,9.46,9.48,9.45,9.46,144900.0,9.46,9.48,9.45,9.46,144900.0
2012-06-21 13:05:00,9.47,9.5,9.46,9.49,149800.0,9.47,9.5,9.46,9.49,149800.0
2012-06-21 13:10:00,9.49,9.49,9.47,9.47,109200.0,9.49,9.49,9.47,9.47,109200.0
2012-06-21 13:15:00,9.47,9.5,9.47,9.48,57400.0,9.47,9.5,9.47,9.48,57400.0
2012-06-21 13:20:00,9.48,9.49,9.47,9.47,142800.0,9.48,9.49,9.47,9.47,142800.0
2012-06-21 13:25:00,9.47,9.48,9.45,9.45,142100.0,9.47,9.48,9.45,9.45,142100.0
2012-06-21 13:30:00,9.45,9.47,9.45,9.46,107100.0,9.45,9.47,9.45,9.46,107100.0
2012-06-21 13:35:00,9.46,9.47,9.45,9.46,78400.0,9.46,9.47,9.45,9.46,78400.0
2012-06-21 13:40:00,9.46,9.47,9.45,9.45,105000.0,9.46,9.47,9.45,9.45,105000.0
2012-06-21 13:45:00,9.46,9.46,9.45,9.45,83300.0,9.46,9.46,9.45,9.45,83300.0
2012-06-21 13:50:00,9.45,9.47,9.45,9.47,93100.0,9.45,9.47,9.45,9.47,93100.0
2012-06-21 13:55:00,9.47,9.48,9.46,9.47,94500.0,9.47,9.48,9.46,9.47,94500.0
2012-06-21 14:00:00,9.46,9.47,9.45,9.46,95900.0,9.46,9.47,9.45,9.46,95900.0
2012-06-21 14:05:00,9.45,9.46,9.44,9.44,158900.0,9.45,9.46,9.44,9.44,158900.0
2012-06-21 14:10:00,9.45,9.45,9.43,9.44,170800.0,9.45,9.45,9.43,9.44,170800.0
2012-06-21 14:15:00,9.44,9.45,9.43,9.43,107100.0,9.44,9.45,9.43,9.43,107100.0
2012-06-21 14:20:00,9.43,9.43,9.41,9.41,228900.0,9.43,9.43,9.41,9.41,228900.0
2012-06-21 14:25:00,9.41,9.43,9.4,9.42,126700.0,9.41,9.43,9.4,9.42,126700.0
2012-06-21 14:30:00,9.42,9.45,9.42,9.43,173600.0,9.42,9.45,9.42,9.43,173600.0
2012-06-21 14:35:00,9.43,9.43,9.4,9.42,110600.0,9.43,9.43,9.4,9.42,110600.0
2012-06-21 14:40:00,9.42,9.45,9.42,9.45,186900.0,9.42,9.45,9.42,9.45,186900.0
2012-06-21 14:45:00,9.45,9.47,9.42,9.47,186900.0,9.45,9.47,9.42,9.47,186900.0
2012-06-21 14:50:00,9.47,9.49,9.46,9.48,123900.0,9.47,9.49,9.46,9.48,123900.0
2012-06-21 14:55:00,9.47,9.49,9.46,9.48,93800.0,9.47,9.49,9.46,9.48,93800.0
2012-06-21 15:00:00,9.48,9.49,9.47,9.48,183400.0,9.48,9.49,9.47,9.48,183400.0
2012-06-21 15:05:00,9.47,9.48,9.46,9.46,130900.0,9.47,9.48,9.46,9.46,130900.0
2012-06-21 15:10:00,9.46,9.47,9.44,9.45,138600.0,9.46,9.47,9.44,9.45,138600.0
2012-06-21 15:15:00,9.45,9.47,9.43,9.43,145600.0,9.45,9.47,9.43,9.43,145600.0
2012-06-21 15:20:00,9.43,9.43,9.4,9.43,288400.0,9.43,9.43,9.4,9.43,288400.0
2012-06-21 15:25:00,9.43,9.44,9.41,9.41,214200.0,9.43,9.44,9.41,9.41,214200.0
2012-06-21 15:30:00,9.41,9.43,9.4,9.4,280700.0,9.41,9.43,9.4,9.4,280700.0
2012-06-21 15:35:00,9.4,9.45,9.4,9.43,238000.0,9.4,9.45,9.4,9.43,238000.0
2012-06-21 15:40:00,9.43,9.43,9.41,9.42,187600.0,9.43,9.43,9.41,9.42,187600.0
2012-06-21 15:45:00,9.41,9.42,9.4,9.4,240100.0,9.41,9.42,9.4,9.4,240100.0
2012-06-21 15:50:00,9.4,9.42,9.39,9.4,590100.0,9.4,9.42,9.39,9.4,590100.0
2012-06-21 15:55:00,9.4,9.42,9.4,9.4,1106700.0,9.4,9.42,9.4,9.4,1106700.0
2012-06-22 09:30:00,9.46,9.57,9.43,9.43,511000.0,9.46,9.57,9.43,9.43,511000.0
2012-06-22 09:35:00,9.43,9.48,9.41,9.46,288400.0,9.43,9.48,9.41,9.46,288400.0
2012-06-22 09:40:00,9.46,9.47,9.43,9.45,124600.0,9.46,9.47,9.43,9.45,124600.0
2012-06-22 09:45:00,9.44,9.45,9.39,9.4,288400.0,9.44,9.45,9.39,9.4,288400.0
2012-06-22 09:50:00,9.4,9.49,9.4,9.48,476000.0,9.4,9.49,9.4,9.48,476000.0
2012-06-22 09:55:00,9.49,9.53,9.48,9.51,336000.0,9.49,9.53,9.48,9.51,336000.0
2012-06-22 10:00:00,9.52,9.6,9.52,9.59,569800.0,9.52,9.6,9.52,9.59,569800.0
2012-06-22 10:05:00,9.59,9.61,9.55,9.57,350700.0,9.59,9.61,9.55,9.57,350700.0
2012-06-22 10:10:00,9.57,9.59,9.57,9.59,198100.0,9.57,9.59,9.57,9.59,198100.0
2012-06-22 10:15:00,9.59,9.59,9.54,9.56,253400.0,9.59,9.59,9.54,9.56,253400.0
2012-06-22 10:20:00,9.55,9.59,9.55,9.58,235200.0,9.55,9.59,9.55,9.58,235200.0
2012-06-22 10:25:00,9.58,9.61,9.57,9.57,403200.0,9.58,9.61,9.57,9.57,403200.0
2012-06-22 10:30:00,9.57,9.58,9.55,9.57,225400.0,9.57,9.58,9.55,9.57,225400.0
2012-06-22 10:35:00,9.57,9.61,9.56,9.56,306600.0,9.57,9.61,9.56,9.56,306600.0
2012-06-22 10:40:00,9.57,9.58,9.55,9.55,245000.0,9.57,9.58,9.55,9.55,245000.0
2012-06-22 10:45:00,9.55,9.56,9.51,9.51,277200.0,9.55,9.56,9.51,9.51,277200.0
2012-06-22 10:50:00,9.51,9.55,9.51,9.55,248500.0,9.51,9.55,9.51,9.55,248500.0
2012-06-22 10:55:00,9.55,9.57,9.52,9.53,228900.0,9.55,9.57,9.52,9.53,228900.0
2012-06-22 11:00:00,9.53,9.58,9.52,9.57,231700.0,9.53,9.58,9.52,9.57,231700.0
2012-06-22 11:05:00,9.56,9.58,9.54,9.55,191100.0,9.56,9.58,9.54,9.55,191100.0
2012-06-22 11:10:00,9.56,9.57,9.55,9.57,120400.0,9.56,9.57,9.55,9.57,120400.0
2012-06-22 11:15:00,9.57,9.59,9.56,9.59,121800.0,9.57,9.59,9.56,9.59,121800.0
2012-06-22 11:20:00,9.59,9.61,9.59,9.61,130900.0,9.59,9.61,9.59,9.61,130900.0
2012-06-22 11:25:00,9.6,9.61,9.57,9.59,186900.0,9.6,9.61,9.57,9.59,186900.0
2012-06-22 11:30:00,9.59,9.64,9.59,9.62,322700.0,9.59,9.64,9.59,9.62,322700.0
2012-06-22 11:35:00,9.62,9.64,9.61,9.64,93100.0,9.62,9.64,9.61,9.64,93100.0
2012-06-22 11:40:00,9.64,9.66,9.63,9.64,309400.0,9.64,9.66,9.63,9.64,309400.0
2012-06-22 11:45:00,9.64,9.65,9.6,9.62,171500.0,9.64,9.65,9.6,9.62,171500.0
2012-06-22 11:50:00,9.62,9.64,9.62,9.64,133700.0,9.62,9.64,9.62,9.64,133700.0
2012-06-22 11:55:00,9.64,9.69,9.64,9.69,258300.0,9.64,9.69,9.64,9.69,258300.0
2012-06-22 12:00:00,9.68,9.69,9.66,9.68,292600.0,9.68,9.69,9.66,9.68,292600.0
2012-06-22 12:05:00,9.68,9.7,9.67,9.69,172200.0,9.68,9.7,9.67,9.69,172200.0
2012-06-22 12:10:00,9.69,9.69,9.67,9.68,88900.0,9.69,9.69,9.67,9.68,88900.0
2012-06-22 12:15:00,9.68,9.69,9.67,9.69,120400.0,9.68,9.69,9.67,9.69,120400.0
2012-06-22 12:20:00,9.68,9.68,9.65,9.67,138600.0,9.68,9.68,9.65,9.67,138600.0
2012-06-22 12:25:00,9.68,9.71,9.68,9.7,322700.0,9.68,9.71,9.68,9.7,322700.0
2012-06-22 12:30:00,9.7,9.74,9.7,9.73,216300.0,9.7,9.74,9.7,9.73,216300.0
2012-06-22 12:35:00,9.74,9.75,9.69,9.7,373100.0,9.74,9.75,9.69,9.7,373100.0
2012-06-22 12:40:00,9.7,9.73,9.69,9.73,102900.0,9.7,9.73,9.69,9.73,102900.0
2012-06-22 12:45:00,9.73,9.74,9.72,9.74,220500.0,9.73,9.74,9.72,9.74,220500.0
2012-06-22 12:50:00,9.74,9.74,9.72,9.72,100100.0,9.74,9.74,9.72,9.72,100100.0
2012-06-22 12:55:00,9.73,9.73,9.71,9.72,112700.0,9.73,9.73,9.71,9.72,112700.0
2012-06-22 13:00:00,9.72,9.72,9.68,9.69,214900.0,9.72,9.72,9.68,9.69,214900.0
2012-06-22 13:05:00,9.7,9.7,9.68,9.68,105000.0,9.7,9.7,9.68,9.68,105000.0
2012-06-22 13:10:00,9.69,9.69,9.68,9.69,40600.0,9.69,9.69,9.68,9.69,40600.0
2012-06-22 13:15:00,9.68,9.69,9.66,9.67,218400.0,9.68,9.69,9.66,9.67,218400.0
2012-06-22 13:20:00,9.66,9.67,9.65,9.66,86800.0,9.66,9.67,9.65,9.66,86800.0
2012-06-22 13:25:00,9.66,9.69,9.66,9.67,146300.0,9.66,9.69,9.66,9.67,146300.0
2012-06-22 13:30:00,9.67,9.68,9.66,9.67,70000.0,9.67,9.68,9.66,9.67,70000.0
2012-06-22 13:35:00,9.67,9.7,9.67,9.69,121100.0,9.67,9.7,9.67,9.69,121100.0
2012-06-22 13:40:00,9.69,9.69,9.68,9.68,72800.0,9.69,9.69,9.68,9.68,72800.0
2012-06-22 13:45:00,9.68,9.69,9.68,9.69,96600.0,9.68,9.69,9.68,9.69,96600.0
2012-06-22 13:50:00,9.69,9.71,9.68,9.71,102900.0,9.69,9.71,9.68,9.71,102900.0
2012-06-22 13:55:00,9.7,9.71,9.7,9.71,120400.0,9.7,9.71,9.7,9.71,120400.0
2012-06-22 14:00:00,9.71,9.71,9.69,9.7,120400.0,9.71,9.71,9.69,9.7,120400.0
2012-06-22 14:05:00,9.7,9.72,9.7,9.71,146300.0,9.7,9.72,9.7,9.71,146300.0
2012-06-22 14:10:00,9.71,9.72,9.69,9.69,147700.0,9.71,9.72,9.69,9.69,147700.0
2012-06-22 14:15:00,9.7,9.7,9.67,9.68,121100.0,9.7,9.7,9.67,9.68,121100.0
2012-06-22 14:20:00,9.68,9.69,9.68,9.68,123200.0,9.68,9.69,9.68,9.68,123200.0
2012-06-22 14:25:00,9.69,9.7,9.68,9.69,77000.0,9.69,9.7,9.68,9.69,77000.0
2012-06-22 14:30:00,9.69,9.7,9.69,9.69,86800.0,9.69,9.7,9.69,9.69,86800.0
2012-06-22 14:35:00,9.69,9.7,9.69,9.7,30800.0,9.69,9.7,9.69,9.7,30800.0
2012-06-22 14:40:00,9.7,9.7,9.68,9.69,76300.0,9.7,9.7,9.68,9.69,76300.0
2012-06-22 14:45:00,9.7,9.71,9.69,9.7,96600.0,9.7,9.71,9.69,9.7,96600.0
2012-06-22 14:50:00,9.7,9.71,9.69,9.71,109200.0,9.7,9.71,9.69,9.71,109200.0
2012-06-22 14:55:00,9.71,9.72,9.7,9.7,90300.0,9.71,9.72,9.7,9.7,90300.0
2012-06-22 15:00:00,9.71,9.71,9.69,9.69,203700.0,9.71,9.71,9.69,9.69,203700.0
2012-06-22 15:05:00,9.69,9.7,9.68,9.69,90300.0,9.69,9.7,9.68,9.69,90300.0
2012-06-22 15:10:00,9.68,9.7,9.68,9.7,96600.0,9.68,9.7,9.68,9.7,96600.0
2012-06-22 15:15:00,9.69,9.7,9.68,9.69,123900.0,9.69,9.7,9.68,9.69,123900.0
2012-06-22 15:20:00,9.69,9.7,9.69,9.7,165900.0,9.69,9.7,9.69,9.7,165900.0
2012-06-22 15:25:00,9.7,9.7,9.68,9.69,200900.0,9.7,9.7,9.68,9.69,200900.0
2012-06-22 15:30:00,9.69,9.7,9.68,9.68,410900.0,9.69,9.7,9.68,9.68,410900.0
2012-06-22 15:35:00,9.67,9.69,9.67,9.68,125300.0,9.67,9.69,9.67,9.68,125300.0
2012-06-22 15:40:00,9.68,9.69,9.67,9.67,147000.0,9.68,9.69,9.67,9.67,147000.0
2012-06-22 15:45:00,9.67,9.68,9.66,9.67,203000.0,9.67,9.68,9.66,9.67,203000.0
2012-06-22 15:50:00,9.67,9.69,9.67,9.69,569800.0,9.67,9.69,9.67,9.69,569800.0
2012-06-22 15:55:00,9.69,9.7,9.67,9.69,965300.0,9.69,9.7,9.67,9.69,965300.0
2012-06-25 09:30:00,9.69,9.83,9.68,9.78,944300.0,9.69,9.83,9.68,9.78,944300.0
2012-06-25 09:35:00,9.77,9.91,9.77,9.9,1322300.0,9.77,9.91,9.77,9.9,1322300.0
2012-06-25 09:40:00,9.89,9.89,9.81,9.86,765100.0,9.89,9.89,9.81,9.86,765100.0
2012-06-25 09:45:00,9.86,9.89,9.82,9.85,670600.0,9.86,9.89,9.82,9.85,670600.0
2012-06-25 09:50:00,9.85,9.85,9.78,9.78,601300.0,9.85,9.85,9.78,9.78,601300.0
2012-06-25 09:55:00,9.79,9.84,9.77,9.81,592200.0,9.79,9.84,9.77,9.81,592200.0
2012-06-25 10:00:00,9.83,9.85,9.8,9.83,427700.0,9.83,9.85,9.8,9.83,427700.0
2012-06-25 10:05:00,9.83,9.85,9.81,9.82,343000.0,9.83,9.85,9.81,9.82,343000.0
2012-06-25 10:10:00,9.82,9.93,9.82,9.9,805700.0,9.82,9.93,9.82,9.9,805700.0
2012-06-25 10:15:00,9.91,9.91,9.74,9.77,1258600.0,9.91,9.91,9.74,9.77,1258600.0
2012-06-25 10:20:00,9.77,9.81,9.69,9.7,719600.0,9.77,9.81,9.69,9.7,719600.0
2012-06-25 10:25:00,9.7,9.75,9.69,9.73,420000.0,9.7,9.75,9.69,9.73,420000.0
2012-06-25 10:30:00,9.74,9.77,9.71,9.75,461300.0,9.74,9.77,9.71,9.75,461300.0
2012-06-25 10:35:00,9.75,9.75,9.69,9.69,506800.0,9.75,9.75,9.69,9.69,506800.0
2012-06-25 10:40:00,9.7,9.71,9.66,9.69,650300.0,9.7,9.71,9.66,9.69,650300.0
2012-06-25 10:45:00,9.69,9.72,9.69,9.7,348600.0,9.69,9.72,9.69,9.7,348600.0
2012-06-25 10:50:00,9.71,9.72,9.7,9.71,252000.0,9.71,9.72,9.7,9.71,252000.0
2012-06-25 10:55:00,9.71,9.72,9.68,9.68,298200.0,9.71,9.72,9.68,9.68,298200.0
2012-06-25 11:00:00,9.68,9.71,9.68,9.7,660800.0,9.68,9.71,9.68,9.7,660800.0
2012-06-25 11:05:00,9.7,9.75,9.69,9.74,371700.0,9.7,9.75,9.69,9.74,371700.0
2012-06-25 11:10:00,9.74,9.74,9.72,9.73,177800.0,9.74,9.74,9.72,9.73,177800.0
2012-06-25 11:15:00,9.73,9.76,9.73,9.76,457800.0,9.73,9.76,9.73,9.76,457800.0
2012-06-25 11:20:00,9.76,9.81,9.75,9.77,826000.0,9.76,9.81,9.75,9.77,826000.0
2012-06-25 11:25:00,9.77,9.78,9.73,9.73,478100.0,9.77,9.78,9.73,9.73,478100.0
2012-06-25 11:30:00,9.72,9.73,9.7,9.7,238700.0,9.72,9.73,9.7,9.7,238700.0
2012-06-25 11:35:00,9.7,9.71,9.69,9.7,196700.0,9.7,9.71,9.69,9.7,196700.0
2012-06-25 11:40:00,9.7,9.72,9.68,9.7,131600.0,9.7,9.72,9.68,9.7,131600.0
2012-06-25 11:45:00,9.7,9.71,9.68,9.68,111300.0,9.7,9.71,9.68,9.68,111300.0
2012-06-25 11:50:00,9.68,9.69,9.67,9.69,142100.0,9.68,9.69,9.67,9.69,142100.0
2012-06-25 11:55:00,9.69,9.69,9.63,9.63,549500.0,9.69,9.69,9.63,9.63,549500.0
2012-06-25 12:00:00,9.63,9.63,9.57,9.58,711200.0,9.63,9.63,9.57,9.58,711200.0
2012-06-25 12:05:00,9.57,9.57,9.54,9.57,340900.0,9.57,9.57,9.54,9.57,340900.0
2012-06-25 12:10:00,9.56,9.57,9.53,9.56,331800.0,9.56,9.57,9.53,9.56,331800.0
2012-06-25 12:15:00,9.56,9.59,9.56,9.58,238000.0,9.56,9.59,9.56,9.58,238000.0
2012-06-25 12:20:00,9.59,9.61,9.56,9.56,237300.0,9.59,9.61,9.56,9.56,237300.0
2012-06-25 12:25:00,9.56,9.57,9.53,9.55,274400.0,9.56,9.57,9.53,9.55,274400.0
2012-06-25 12:30:00,9.55,9.56,9.53,9.55,298200.0,9.55,9.56,9.53,9.55,298200.0
2012-06-25 12:35:00,9.55,9.55,9.51,9.51,336000.0,9.55,9.55,9.51,9.51,336000.0
2012-06-25 12:40:00,9.51,9.54,9.51,9.53,250600.0,9.51,9.54,9.51,9.53,250600.0
2012-06-25 12:45:00,9.52,9.54,9.49,9.49,203700.0,9.52,9.54,9.49,9.49,203700.0
2012-06-25 12:50:00,9.49,9.51,9.49,9.5,136500.0,9.49,9.51,9.49,9.5,136500.0
2012-06-25 12:55:00,9.5,9.53,9.49,9.5,186200.0,9.5,9.53,9.49,9.5,186200.0
2012-06-25 13:00:00,9.5,9.51,9.49,9.49,134400.0,9.5,9.51,9.49,9.49,134400.0
2012-06-25 13:05:00,9.49,9.52,9.49,9.5,128100.0,9.49,9.52,9.49,9.5,128100.0
2012-06-25 13:10:00,9.5,9.5,9.49,9.5,50400.0,9.5,9.5,9.49,9.5,50400.0
2012-06-25 13:15:00,9.5,9.5,9.49,9.49,79100.0,9.5,9.5,9.49,9.49,79100.0
2012-06-25 13:20:00,9.49,9.52,9.49,9.52,218400.0,9.49,9.52,9.49,9.52,218400.0
2012-06-25 13:25:00,9.52,9.54,9.51,9.54,200200.0,9.52,9.54,9.51,9.54,200200.0
2012-06-25 13:30:00,9.54,9.58,9.53,9.56,408100.0,9.54,9.58,9.53,9.56,408100.0
2012-06-25 13:35:00,9.56,9.59,9.56,9.56,304500.0,9.56,9.59,9.56,9.56,304500.0
2012-06-25 13:40:00,9.56,9.59,9.56,9.57,280000.0,9.56,9.59,9.56,9.57,280000.0
2012-06-25 13:45:00,9.57,9.6,9.57,9.58,239400.0,9.57,9.6,9.57,9.58,239400.0
2012-06-25 13:50:00,9.58,9.58,9.57,9.58,180600.0,9.58,9.58,9.57,9.58,180600.0
2012-06-25 13:55:00,9.59,9.61,9.57,9.6,216300.0,9.59,9.61,9.57,9.6,216300.0
2012-06-25 14:00:00,9.6,9.61,9.57,9.59,238000.0,9.6,9.61,9.57,9.59,238000.0
2012-06-25 14:05:00,9.59,9.59,9.57,9.57,217000.0,9.59,9.59,9.57,9.57,217000.0
2012-06-25 14:10:00,9.57,9.59,9.57,9.59,253400.0,9.57,9.59,9.57,9.59,253400.0
2012-06-25 14:15:00,9.59,9.62,9.59,9.6,361900.0,9.59,9.62,9.59,9.6,361900.0
2012-06-25 14:20:00,9.6,9.6,9.58,9.59,205800.0,9.6,9.6,9.58,9.59,205800.0
2012-06-25 14:25:00,9.59,9.6,9.58,9.59,154000.0,9.59,9.6,9.58,9.59,154000.0
2012-06-25 14:30:00,9.59,9.64,9.57,9.6,608300.0,9.59,9.64,9.57,9.6,608300.0
2012-06-25 14:35:00,9.6,9.69,9.59,9.68,947100.0,9.6,9.69,9.59,9.68,947100.0
2012-06-25 14:40:00,9.68,9.68,9.62,9.63,580300.0,9.68,9.68,9.62,9.63,580300.0
2012-06-25 14:45:00,9.63,9.66,9.62,9.64,242900.0,9.63,9.66,9.62,9.64,242900.0
2012-06-25 14:50:00,9.64,9.65,9.63,9.64,156800.0,9.64,9.65,9.63,9.64,156800.0
2012-06-25 14:55:00,9.64,9.64,9.6,9.61,260400.0,9.64,9.64,9.6,9.61,260400.0
2012-06-25 15:00:00,9.61,9.61,9.58,9.58,217700.0,9.61,9.61,9.58,9.58,217700.0
2012-06-25 15:05:00,9.59,9.63,9.59,9.63,246400.0,9.59,9.63,9.59,9.63,246400.0
2012-06-25 15:10:00,9.62,9.64,9.61,9.64,180600.0,9.62,9.64,9.61,9.64,180600.0
2012-06-25 15:15:00,9.63,9.63,9.58,9.61,199500.0,9.63,9.63,9.58,9.61,199500.0
2012-06-25 15:20:00,9.61,9.62,9.59,9.61,244300.0,9.61,9.62,9.59,9.61,244300.0
2012-06-25 15:25:00,9.6,9.62,9.58,9.61,339500.0,9.6,9.62,9.58,9.61,339500.0
2012-06-25 15:30:00,9.61,9.61,9.57,9.57,644700.0,9.61,9.61,9.57,9.57,644700.0
2012-06-25 15:35:00,9.57,9.6,9.57,9.59,219100.0,9.57,9.6,9.57,9.59,219100.0
2012-06-25 15:40:00,9.59,9.61,9.57,9.58,200900.0,9.59,9.61,9.57,9.58,200900.0
2012-06-25 15:45:00,9.58,9.59,9.58,9.58,397600.0,9.58,9.59,9.58,9.58,397600.0
2012-06-25 15:50:00,9.58,9.59,9.57,9.58,346500.0,9.58,9.59,9.57,9.58,346500.0
2012-06-25 15:55:00,9.57,9.59,9.57,9.57,852600.0,9.57,9.59,9.57,9.57,852600.0
2012-06-26 09:30:00,9.6,9.65,9.53,9.53,749700.0,9.6,9.65,9.53,9.53,749700.0
2012-06-26 09:35:00,9.55,9.67,9.55,9.63,888300.0,9.55,9.67,9.55,9.63,888300.0
2012-06-26 09:40:00,9.62,9.64,9.59,9.6,410200.0,9.62,9.64,9.59,9.6,410200.0
2012-06-26 09:45:00,9.6,9.62,9.5,9.5,562800.0,9.6,9.62,9.5,9.5,562800.0
2012-06-26 09:50:00,9.51,9.53,9.49,9.49,462000.0,9.51,9.53,9.49,9.49,462000.0
2012-06-26 09:55:00,9.49,9.55,9.48,9.55,336700.0,9.49,9.55,9.48,9.55,336700.0
2012-06-26 10:00:00,9.55,9.59,9.52,9.59,250600.0,9.55,9.59,9.52,9.59,250600.0
2012-06-26 10:05:00,9.58,9.6,9.56,9.59,385700.0,9.58,9.6,9.56,9.59,385700.0
2012-06-26 10:10:00,9.58,9.6,9.56,9.58,245000.0,9.58,9.6,9.56,9.58,245000.0
2012-06-26 10:15:00,9.57,9.58,9.5,9.5,319200.0,9.57,9.58,9.5,9.5,319200.0
2012-06-26 10:20:00,9.49,9.54,9.49,9.52,249900.0,9.49,9.54,9.49,9.52,249900.0
2012-06-26 10:25:00,9.53,9.55,9.52,9.53,168700.0,9.53,9.55,9.52,9.53,168700.0
2012-06-26 10:30:00,9.53,9.55,9.51,9.55,151900.0,9.53,9.55,9.51,9.55,151900.0
2012-06-26 10:35:00,9.55,9.55,9.53,9.53,105000.0,9.55,9.55,9.53,9.53,105000.0
2012-06-26 10:40:00,9.53,9.54,9.51,9.54,193900.0,9.53,9.54,9.51,9.54,193900.0
2012-06-26 10:45:00,9.53,9.56,9.53,9.53,187600.0,9.53,9.56,9.53,9.53,187600.0
2012-06-26 10:50:00,9.54,9.58,9.54,9.56,230300.0,9.54,9.58,9.54,9.56,230300.0
2012-06-26 10:55:00,9.56,9.58,9.55,9.55,86800.0,9.56,9.58,9.55,9.55,86800.0
2012-06-26 11:00:00,9.54,9.58,9.54,9.55,128100.0,9.54,9.58,9.54,9.55,128100.0
2012-06-26 11:05:00,9.56,9.57,9.51,9.53,130200.0,9.56,9.57,9.51,9.53,130200.0
2012-06-26 11:10:00,9.52,9.54,9.51,9.53,200200.0,9.52,9.54,9.51,9.53,200200.0
2012-06-26 11:15:00,9.53,9.54,9.53,9.54,81900.0,9.53,9.54,9.53,9.54,81900.0
2012-06-26 11:20:00,9.54,9.55,9.53,9.55,104300.0,9.54,9.55,9.53,9.55,104300.0
2012-06-26 11:25:00,9.54,9.58,9.54,9.56,98700.0,9.54,9.58,9.54,9.56,98700.0
2012-06-26 11:30:00,9.57,9.59,9.56,9.57,140000.0,9.57,9.59,9.56,9.57,140000.0
2012-06-26 11:35:00,9.57,9.57,9.55,9.56,161700.0,9.57,9.57,9.55,9.56,161700.0
2012-06-26 11:40:00,9.55,9.56,9.54,9.55,73500.0,9.55,9.56,9.54,9.55,73500.0
2012-06-26 11:45:00,9.55,9.58,9.53,9.56,131600.0,9.55,9.58,9.53,9.56,131600.0
2012-06-26 11:50:00,9.56,9.6,9.56,9.59,112700.0,9.56,9.6,9.56,9.59,112700.0
2012-06-26 11:55:00,9.59,9.59,9.55,9.56,61600.0,9.59,9.59,9.55,9.56,61600.0
2012-06-26 12:00:00,9.56,9.59,9.56,9.59,82600.0,9.56,9.59,9.56,9.59,82600.0
2012-06-26 12:05:00,9.59,9.59,9.57,9.58,156100.0,9.59,9.59,9.57,9.58,156100.0
2012-06-26 12:10:00,9.58,9.59,9.56,9.56,70700.0,9.58,9.59,9.56,9.56,70700.0
2012-06-26 12:15:00,9.57,9.58,9.57,9.58,46200.0,9.57,9.58,9.57,9.58,46200.0
2012-06-26 12:20:00,9.57,9.59,9.57,9.58,115500.0,9.57,9.59,9.57,9.58,115500.0
2012-06-26 12:25:00,9.57,9.58,9.57,9.58,32200.0,9.57,9.58,9.57,9.58,32200.0
2012-06-26 12:30:00,9.58,9.59,9.58,9.59,92400.0,9.58,9.59,9.58,9.59,92400.0
2012-06-26 12:35:00,9.59,9.59,9.58,9.59,72800.0,9.59,9.59,9.58,9.59,72800.0
2012-06-26 12:40:00,9.59,9.63,9.58,9.63,157500.0,9.59,9.63,9.58,9.63,157500.0
2012-06-26 12:45:00,9.62,9.64,9.62,9.62,210000.0,9.62,9.64,9.62,9.62,210000.0
2012-06-26 12:50:00,9.63,9.64,9.59,9.62,315000.0,9.63,9.64,9.59,9.62,315000.0
2012-06-26 12:55:00,9.62,9.62,9.6,9.6,42700.0,9.62,9.62,9.6,9.6,42700.0
2012-06-26 13:00:00,9.6,9.61,9.6,9.6,58100.0,9.6,9.61,9.6,9.6,58100.0
2012-06-26 13:05:00,9.6,9.61,9.59,9.61,119700.0,9.6,9.61,9.59,9.61,119700.0
2012-06-26 13:10:00,9.61,9.61,9.59,9.59,121100.0,9.61,9.61,9.59,9.59,121100.0
2012-06-26 13:15:00,9.6,9.61,9.59,9.6,115500.0,9.6,9.61,9.59,9.6,115500.0
2012-06-26 13:20:00,9.6,9.61,9.6,9.61,67200.0,9.6,9.61,9.6,9.61,67200.0
2012-06-26 13:25:00,9.61,9.61,9.59,9.59,49700.0,9.61,9.61,9.59,9.59,49700.0
2012-06-26 13:30:00,9.6,9.6,9.55,9.57,238700.0,9.6,9.6,9.55,9.57,238700.0
2012-06-26 13:35:00,9.57,9.58,9.56,9.57,172900.0,9.57,9.58,9.56,9.57,172900.0
2012-06-26 13:40:00,9.57,9.58,9.55,9.57,140000.0,9.57,9.58,9.55,9.57,140000.0
2012-06-26 13:45:00,9.56,9.57,9.54,9.56,83300.0,9.56,9.57,9.54,9.56,83300.0
2012-06-26 13:50:00,9.56,9.58,9.55,9.57,130900.0,9.56,9.58,9.55,9.57,130900.0
2012-06-26 13:55:00,9.57,9.57,9.55,9.56,46200.0,9.57,9.57,9.55,9.56,46200.0
2012-06-26 14:00:00,9.56,9.58,9.56,9.57,127400.0,9.56,9.58,9.56,9.57,127400.0
2012-06-26 14:05:00,9.57,9.59,9.56,9.59,68600.0,9.57,9.59,9.56,9.59,68600.0
2012-06-26 14:10:00,9.59,9.61,9.59,9.6,81200.0,9.59,9.61,9.59,9.6,81200.0
2012-06-26 14:15:00,9.61,9.61,9.58,9.6,140000.0,9.61,9.61,9.58,9.6,140000.0
2012-06-26 14:20:00,9.61,9.62,9.59,9.61,42000.0,9.61,9.62,9.59,9.61,42000.0
2012-06-26 14:25:00,9.61,9.62,9.6,9.61,87500.0,9.61,9.62,9.6,9.61,87500.0
2012-06-26 14:30:00,9.61,9.61,9.58,9.59,116200.0,9.61,9.61,9.58,9.59,116200.0
2012-06-26 14:35:00,9.59,9.59,9.56,9.56,55300.0,9.59,9.59,9.56,9.56,55300.0
2012-06-26 14:40:00,9.58,9.59,9.57,9.58,55300.0,9.58,9.59,9.57,9.58,55300.0
2012-06-26 14:45:00,9.58,9.59,9.56,9.56,77000.0,9.58,9.59,9.56,9.56,77000.0
2012-06-26 14:50:00,9.57,9.57,9.53,9.53,227500.0,9.57,9.57,9.53,9.53,227500.0
2012-06-26 14:55:00,9.54,9.55,9.52,9.55,246400.0,9.54,9.55,9.52,9.55,246400.0
2012-06-26 15:00:00,9.56,9.57,9.55,9.56,100800.0,9.56,9.57,9.55,9.56,100800.0
2012-06-26 15:05:00,9.56,9.58,9.55,9.57,82600.0,9.56,9.58,9.55,9.57,82600.0
2012-06-26 15:10:00,9.57,9.58,9.55,9.56,107100.0,9.57,9.58,9.55,9.56,107100.0
2012-06-26 15:15:00,9.56,9.58,9.56,9.57,99400.0,9.56,9.58,9.56,9.57,99400.0
2012-06-26 15:20:00,9.58,9.58,9.57,9.57,117600.0,9.58,9.58,9.57,9.57,117600.0
2012-06-26 15:25:00,9.57,9.57,9.54,9.57,98000.0,9.57,9.57,9.54,9.57,98000.0
2012-06-26 15:30:00,9.57,9.58,9.56,9.57,122500.0,9.57,9.58,9.56,9.57,122500.0
2012-06-26 15:35:00,9.57,9.58,9.57,9.58,210000.0,9.57,9.58,9.57,9.58,210000.0
2012-06-26 15:40:00,9.58,9.6,9.57,9.58,196700.0,9.58,9.6,9.57,9.58,196700.0
2012-06-26 15:45:00,9.58,9.58,9.56,9.57,365400.0,9.58,9.58,9.56,9.57,365400.0
2012-06-26 15:50:00,9.58,9.58,9.55,9.56,911400.0,9.58,9.58,9.55,9.56,911400.0
2012-06-26 15:55:00,9.56,9.56,9.53,9.53,914200.0,9.56,9.56,9.53,9.53,914200.0
2012-06-27 09:30:00,9.58,9.59,9.51,9.57,292600.0,9.58,9.59,9.51,9.57,292600.0
2012-06-27 09:35:00,9.57,9.61,9.56,9.58,464100.0,9.57,9.61,9.56,9.58,464100.0
2012-06-27 09:40:00,9.58,9.59,9.55,9.58,302400.0,9.58,9.59,9.55,9.58,302400.0
2012-06-27 09:45:00,9.59,9.6,9.48,9.48,524300.0,9.59,9.6,9.48,9.48,524300.0
2012-06-27 09:50:00,9.48,9.49,9.44,9.45,457800.0,9.48,9.49,9.44,9.45,457800.0
2012-06-27 09:55:00,9.45,9.46,9.41,9.43,689500.0,9.45,9.46,9.41,9.43,689500.0
2012-06-27 10:00:00,9.44,9.52,9.42,9.51,604100.0,9.44,9.52,9.42,9.51,604100.0
2012-06-27 10:05:00,9.52,9.55,9.51,9.53,372400.0,9.52,9.55,9.51,9.53,372400.0
2012-06-27 10:10:00,9.53,9.55,9.49,9.5,253400.0,9.53,9.55,9.49,9.5,253400.0
2012-06-27 10:15:00,9.51,9.51,9.47,9.49,201600.0,9.51,9.51,9.47,9.49,201600.0
2012-06-27 10:20:00,9.49,9.51,9.47,9.48,189700.0,9.49,9.51,9.47,9.48,189700.0
2012-06-27 10:25:00,9.48,9.48,9.43,9.44,415800.0,9.48,9.48,9.43,9.44,415800.0
2012-06-27 10:30:00,9.44,9.45,9.42,9.43,394800.0,9.44,9.45,9.42,9.43,394800.0
2012-06-27 10:35:00,9.43,9.48,9.43,9.46,515900.0,9.43,9.48,9.43,9.46,515900.0
2012-06-27 10:40:00,9.47,9.49,9.46,9.48,128800.0,9.47,9.49,9.46,9.48,128800.0
2012-06-27 10:45:00,9.48,9.49,9.48,9.48,42700.0,9.48,9.49,9.48,9.48,42700.0
2012-06-27 10:50:00,9.49,9.49,9.47,9.49,94500.0,9.49,9.49,9.47,9.49,94500.0
2012-06-27 10:55:00,9.49,9.51,9.49,9.5,153300.0,9.49,9.51,9.49,9.5,153300.0
2012-06-27 11:00:00,9.51,9.51,9.49,9.51,243600.0,9.51,9.51,9.49,9.51,243600.0
2012-06-27 11:05:00,9.51,9.54,9.51,9.53,184800.0,9.51,9.54,9.51,9.53,184800.0
2012-06-27 11:10:00,9.53,9.54,9.51,9.51,191800.0,9.53,9.54,9.51,9.51,191800.0
2012-06-27 11:15:00,9.51,9.52,9.5,9.52,162400.0,9.51,9.52,9.5,9.52,162400.0
2012-06-27 11:20:00,9.52,9.52,9.51,9.51,54600.0,9.52,9.52,9.51,9.51,54600.0
2012-06-27 11:25:00,9.51,9.52,9.5,9.51,151900.0,9.51,9.52,9.5,9.51,151900.0
2012-06-27 11:30:00,9.51,9.53,9.51,9.53,164500.0,9.51,9.53,9.51,9.53,164500.0
2012-06-27 11:35:00,9.53,9.55,9.52,9.54,109900.0,9.53,9.55,9.52,9.54,109900.0
2012-06-27 11:40:00,9.54,9.56,9.53,9.53,296800.0,9.54,9.56,9.53,9.53,296800.0
2012-06-27 11:45:00,9.53,9.54,9.52,9.53,32200.0,9.53,9.54,9.52,9.53,32200.0
2012-06-27 11:50:00,9.53,9.53,9.51,9.51,82600.0,9.53,9.53,9.51,9.51,82600.0
2012-06-27 11:55:00,9.51,9.52,9.49,9.51,93100.0,9.51,9.52,9.49,9.51,93100.0
2012-06-27 12:00:00,9.51,9.52,9.48,9.52,178500.0,9.51,9.52,9.48,9.52,178500.0
2012-06-27 12:05:00,9.52,9.54,9.52,9.54,79800.0,9.52,9.54,9.52,9.54,79800.0
2012-06-27 12:10:00,9.54,9.54,9.51,9.51,65800.0,9.54,9.54,9.51,9.51,65800.0
2012-06-27 12:15:00,9.51,9.53,9.5,9.52,107100.0,9.51,9.53,9.5,9.52,107100.0
2012-06-27 12:20:00,9.52,9.53,9.51,9.52,98000.0,9.52,9.53,9.51,9.52,98000.0
2012-06-27 12:25:00,9.51,9.54,9.5,9.5,263200.0,9.51,9.54,9.5,9.5,263200.0
2012-06-27 12:30:00,9.49,9.5,9.46,9.46,163800.0,9.49,9.5,9.46,9.46,163800.0
2012-06-27 12:35:00,9.46,9.48,9.46,9.47,200900.0,9.46,9.48,9.46,9.47,200900.0
2012-06-27 12:40:00,9.47,9.5,9.47,9.49,58800.0,9.47,9.5,9.47,9.49,58800.0
2012-06-27 12:45:00,9.5,9.5,9.48,9.48,66500.0,9.5,9.5,9.48,9.48,66500.0
2012-06-27 12:50:00,9.48,9.5,9.47,9.48,156800.0,9.48,9.5,9.47,9.48,156800.0
2012-06-27 12:55:00,9.48,9.49,9.48,9.48,27300.0,9.48,9.49,9.48,9.48,27300.0
2012-06-27 13:00:00,9.48,9.49,9.47,9.49,71400.0,9.48,9.49,9.47,9.49,71400.0
2012-06-27 13:05:00,9.49,9.5,9.47,9.48,74200.0,9.49,9.5,9.47,9.48,74200.0
2012-06-27 13:10:00,9.47,9.5,9.47,9.48,39200.0,9.47,9.5,9.47,9.48,39200.0
2012-06-27 13:15:00,9.48,9.49,9.47,9.48,79800.0,9.48,9.49,9.47,9.48,79800.0
2012-06-27 13:20:00,9.48,9.48,9.47,9.47,60900.0,9.48,9.48,9.47,9.47,60900.0
2012-06-27 13:25:00,9.47,9.47,9.46,9.46,61600.0,9.47,9.47,9.46,9.46,61600.0
2012-06-27 13:30:00,9.46,9.46,9.45,9.46,72100.0,9.46,9.46,9.45,9.46,72100.0
2012-06-27 13:35:00,9.46,9.46,9.44,9.46,51800.0,9.46,9.46,9.44,9.46,51800.0
2012-06-27 13:40:00,9.46,9.46,9.45,9.46,85400.0,9.46,9.46,9.45,9.46,85400.0
2012-06-27 13:45:00,9.46,9.47,9.46,9.47,57400.0,9.46,9.47,9.46,9.47,57400.0
2012-06-27 13:50:00,9.47,9.48,9.44,9.44,136500.0,9.47,9.48,9.44,9.44,136500.0
2012-06-27 13:55:00,9.45,9.46,9.44,9.46,96600.0,9.45,9.46,9.44,9.46,96600.0
2012-06-27 14:00:00,9.46,9.47,9.45,9.46,54600.0,9.46,9.47,9.45,9.46,54600.0
2012-06-27 14:05:00,9.46,9.46,9.45,9.45,79800.0,9.46,9.46,9.45,9.45,79800.0
2012-06-27 14:10:00,9.45,9.45,9.43,9.44,140700.0,9.45,9.45,9.43,9.44,140700.0
2012-06-27 14:15:00,9.44,9.45,9.43,9.44,104300.0,9.44,9.45,9.43,9.44,104300.0
2012-06-27 14:20:00,9.43,9.45,9.43,9.43,157500.0,9.43,9.45,9.43,9.43,157500.0
2012-06-27 14:25:00,9.43,9.43,9.39,9.41,312900.0,9.43,9.43,9.39,9.41,312900.0
2012-06-27 14:30:00,9.4,9.41,9.39,9.4,135800.0,9.4,9.41,9.39,9.4,135800.0
2012-06-27 14:35:00,9.41,9.41,9.39,9.39,131600.0,9.41,9.41,9.39,9.39,131600.0
2012-06-27 14:40:00,9.39,9.39,9.37,9.39,265300.0,9.39,9.39,9.37,9.39,265300.0
2012-06-27 14:45:00,9.39,9.42,9.39,9.41,261800.0,9.39,9.42,9.39,9.41,261800.0
2012-06-27 14:50:00,9.42,9.42,9.39,9.39,114800.0,9.42,9.42,9.39,9.39,114800.0
2012-06-27 14:55:00,9.39,9.4,9.37,9.37,120400.0,9.39,9.4,9.37,9.37,120400.0
2012-06-27 15:00:00,9.38,9.39,9.37,9.37,86800.0,9.38,9.39,9.37,9.37,86800.0
2012-06-27 15:05:00,9.38,9.4,9.38,9.4,79100.0,9.38,9.4,9.38,9.4,79100.0
2012-06-27 15:10:00,9.4,9.44,9.4,9.43,257600.0,9.4,9.44,9.4,9.43,257600.0
2012-06-27 15:15:00,9.43,9.45,9.43,9.45,113400.0,9.43,9.45,9.43,9.45,113400.0
2012-06-27 15:20:00,9.45,9.47,9.44,9.45,176400.0,9.45,9.47,9.44,9.45,176400.0
2012-06-27 15:25:00,9.45,9.47,9.45,9.47,159600.0,9.45,9.47,9.45,9.47,159600.0
2012-06-27 15:30:00,9.47,9.48,9.46,9.47,189000.0,9.47,9.48,9.46,9.47,189000.0
2012-06-27 15:35:00,9.48,9.5,9.47,9.5,294000.0,9.48,9.5,9.47,9.5,294000.0
2012-06-27 15:40:00,9.5,9.52,9.49,9.51,378000.0,9.5,9.52,9.49,9.51,378000.0
2012-06-27 15:45:00,9.51,9.51,9.49,9.49,261100.0,9.51,9.51,9.49,9.49,261100.0
2012-06-27 15:50:00,9.49,9.51,9.49,9.51,283500.0,9.49,9.51,9.49,9.51,283500.0
2012-06-27 15:55:00,9.51,9.51,9.49,9.5,590800.0,9.51,9.51,9.49,9.5,590800.0
2012-06-28 09:30:00,9.44,9.51,9.4,9.46,473900.0,9.44,9.51,9.4,9.46,473900.0
2012-06-28 09:35:00,9.47,9.51,9.44,9.51,373100.0,9.47,9.51,9.44,9.51,373100.0
2012-06-28 09:40:00,9.51,9.57,9.51,9.55,446600.0,9.51,9.57,9.51,9.55,446600.0
2012-06-28 09:45:00,9.55,9.6,9.55,9.59,614600.0,9.55,9.6,9.55,9.59,614600.0
2012-06-28 09:50:00,9.59,9.7,9.59,9.65,643300.0,9.59,9.7,9.59,9.65,643300.0
2012-06-28 09:55:00,9.66,9.72,9.64,9.67,522200.0,9.66,9.72,9.64,9.67,522200.0
2012-06-28 10:00:00,9.67,9.68,9.59,9.62,420700.0,9.67,9.68,9.59,9.62,420700.0
2012-06-28 10:05:00,9.62,9.62,9.55,9.61,452900.0,9.62,9.62,9.55,9.61,452900.0
2012-06-28 10:10:00,9.61,9.63,9.57,9.57,200200.0,9.61,9.63,9.57,9.57,200200.0
2012-06-28 10:15:00,9.58,9.68,9.57,9.67,291200.0,9.58,9.68,9.57,9.67,291200.0
2012-06-28 10:20:00,9.67,9.69,9.65,9.67,116900.0,9.67,9.69,9.65,9.67,116900.0
2012-06-28 10:25:00,9.66,9.66,9.57,9.58,352800.0,9.66,9.66,9.57,9.58,352800.0
2012-06-28 10:30:00,9.58,9.58,9.55,9.55,237300.0,9.58,9.58,9.55,9.55,237300.0
2012-06-28 10:35:00,9.55,9.55,9.5,9.52,592900.0,9.55,9.55,9.5,9.52,592900.0
2012-06-28 10:40:00,9.51,9.54,9.51,9.52,341600.0,9.51,9.54,9.51,9.52,341600.0
2012-06-28 10:45:00,9.51,9.56,9.51,9.53,215600.0,9.51,9.56,9.51,9.53,215600.0
2012-06-28 10:50:00,9.53,9.56,9.52,9.54,220500.0,9.53,9.56,9.52,9.54,220500.0
2012-06-28 10:55:00,9.53,9.56,9.53,9.56,108500.0,9.53,9.56,9.53,9.56,108500.0
2012-06-28 11:00:00,9.56,9.56,9.53,9.55,71400.0,9.56,9.56,9.53,9.55,71400.0
2012-06-28 11:05:00,9.56,9.6,9.55,9.59,187600.0,9.56,9.6,9.55,9.59,187600.0
2012-06-28 11:10:00,9.58,9.61,9.57,9.59,109900.0,9.58,9.61,9.57,9.59,109900.0
2012-06-28 11:15:00,9.59,9.61,9.59,9.6,189000.0,9.59,9.61,9.59,9.6,189000.0
2012-06-28 11:20:00,9.59,9.64,9.59,9.63,95200.0,9.59,9.64,9.59,9.63,95200.0
2012-06-28 11:25:00,9.64,9.67,9.63,9.65,311500.0,9.64,9.67,9.63,9.65,311500.0
2012-06-28 11:30:00,9.65,9.66,9.64,9.65,156800.0,9.65,9.66,9.64,9.65,156800.0
2012-06-28 11:35:00,9.65,9.67,9.65,9.65,75600.0,9.65,9.67,9.65,9.65,75600.0
2012-06-28 11:40:00,9.65,9.65,9.61,9.62,94500.0,9.65,9.65,9.61,9.62,94500.0
2012-06-28 11:45:00,9.62,9.63,9.6,9.6,125300.0,9.62,9.63,9.6,9.6,125300.0
2012-06-28 11:50:00,9.6,9.62,9.6,9.62,60900.0,9.6,9.62,9.6,9.62,60900.0
2012-06-28 11:55:00,9.62,9.63,9.61,9.61,166600.0,9.62,9.63,9.61,9.61,166600.0
2012-06-28 12:00:00,9.61,9.63,9.61,9.62,66500.0,9.61,9.63,9.61,9.62,66500.0
2012-06-28 12:05:00,9.62,9.63,9.61,9.63,88900.0,9.62,9.63,9.61,9.63,88900.0
2012-06-28 12:10:00,9.62,9.63,9.61,9.63,58100.0,9.62,9.63,9.61,9.63,58100.0
2012-06-28 12:15:00,9.62,9.63,9.6,9.6,91700.0,9.62,9.63,9.6,9.6,91700.0
2012-06-28 12:20:00,9.6,9.61,9.57,9.58,144900.0,9.6,9.61,9.57,9.58,144900.0
2012-06-28 12:25:00,9.58,9.6,9.58,9.6,81200.0,9.58,9.6,9.58,9.6,81200.0
2012-06-28 12:30:00,9.6,9.61,9.57,9.57,90300.0,9.6,9.61,9.57,9.57,90300.0
2012-06-28 12:35:00,9.57,9.58,9.55,9.58,102200.0,9.57,9.58,9.55,9.58,102200.0
2012-06-28 12:40:00,9.58,9.58,9.54,9.57,164500.0,9.58,9.58,9.54,9.57,164500.0
2012-06-28 12:45:00,9.56,9.57,9.54,9.56,116200.0,9.56,9.57,9.54,9.56,116200.0
2012-06-28 12:50:00,9.55,9.58,9.55,9.58,171500.0,9.55,9.58,9.55,9.58,171500.0
2012-06-28 12:55:00,9.57,9.6,9.57,9.59,80500.0,9.57,9.6,9.57,9.59,80500.0
2012-06-28 13:00:00,9.59,9.59,9.55,9.59,74200.0,9.59,9.59,9.55,9.59,74200.0
2012-06-28 13:05:00,9.59,9.6,9.58,9.6,49700.0,9.59,9.6,9.58,9.6,49700.0
2012-06-28 13:10:00,9.6,9.61,9.59,9.61,54600.0,9.6,9.61,9.59,9.61,54600.0
2012-06-28 13:15:00,9.6,9.6,9.57,9.58,46900.0,9.6,9.6,9.57,9.58,46900.0
2012-06-28 13:20:00,9.57,9.58,9.56,9.57,49000.0,9.57,9.58,9.56,9.57,49000.0
2012-06-28 13:25:00,9.57,9.58,9.56,9.58,56000.0,9.57,9.58,9.56,9.58,56000.0
2012-06-28 13:30:00,9.57,9.58,9.54,9.54,96600.0,9.57,9.58,9.54,9.54,96600.0
2012-06-28 13:35:00,9.54,9.54,9.51,9.52,195300.0,9.54,9.54,9.51,9.52,195300.0
2012-06-28 13:40:00,9.52,9.52,9.5,9.52,151200.0,9.52,9.52,9.5,9.52,151200.0
2012-06-28 13:45:00,9.51,9.52,9.5,9.5,198800.0,9.51,9.52,9.5,9.5,198800.0
2012-06-28 13:50:00,9.5,9.52,9.5,9.51,157500.0,9.5,9.52,9.5,9.51,157500.0
2012-06-28 13:55:00,9.5,9.54,9.5,9.53,58100.0,9.5,9.54,9.5,9.53,58100.0
2012-06-28 14:00:00,9.53,9.55,9.53,9.54,80500.0,9.53,9.55,9.53,9.54,80500.0
2012-06-28 14:05:00,9.54,9.54,9.52,9.52,108500.0,9.54,9.54,9.52,9.52,108500.0
2012-06-28 14:10:00,9.52,9.53,9.51,9.51,74200.0,9.52,9.53,9.51,9.51,74200.0
2012-06-28 14:15:00,9.51,9.52,9.5,9.52,95200.0,9.51,9.52,9.5,9.52,95200.0
2012-06-28 14:20:00,9.52,9.53,9.51,9.52,43400.0,9.52,9.53,9.51,9.52,43400.0
2012-06-28 14:25:00,9.52,9.54,9.52,9.53,37800.0,9.52,9.54,9.52,9.53,37800.0
2012-06-28 14:30:00,9.53,9.53,9.51,9.52,42700.0,9.53,9.53,9.51,9.52,42700.0
2012-06-28 14:35:00,9.52,9.53,9.51,9.52,58100.0,9.52,9.53,9.51,9.52,58100.0
2012-06-28 14:40:00,9.52,9.53,9.51,9.52,47600.0,9.52,9.53,9.51,9.52,47600.0
2012-06-28 14:45:00,9.52,9.53,9.51,9.51,87500.0,9.52,9.53,9.51,9.51,87500.0
2012-06-28 14:50:00,9.52,9.52,9.5,9.52,131600.0,9.52,9.52,9.5,9.52,131600.0
2012-06-28 14:55:00,9.52,9.52,9.5,9.51,213500.0,9.52,9.52,9.5,9.51,213500.0
2012-06-28 15:00:00,9.51,9.54,9.5,9.52,162400.0,9.51,9.54,9.5,9.52,162400.0
2012-06-28 15:05:00,9.52,9.55,9.51,9.53,182000.0,9.52,9.55,9.51,9.53,182000.0
2012-06-28 15:10:00,9.53,9.55,9.53,9.53,136500.0,9.53,9.55,9.53,9.53,136500.0
2012-06-28 15:15:00,9.53,9.54,9.52,9.53,105000.0,9.53,9.54,9.52,9.53,105000.0
2012-06-28 15:20:00,9.52,9.55,9.52,9.54,144200.0,9.52,9.55,9.52,9.54,144200.0
2012-06-28 15:25:00,9.53,9.54,9.52,9.54,142800.0,9.53,9.54,9.52,9.54,142800.0
2012-06-28 15:30:00,9.54,9.6,9.54,9.59,396900.0,9.54,9.6,9.54,9.59,396900.0
2012-06-28 15:35:00,9.58,9.63,9.58,9.62,125300.0,9.58,9.63,9.58,9.62,125300.0
2012-06-28 15:40:00,9.62,9.63,9.59,9.6,209300.0,9.62,9.63,9.59,9.6,209300.0
2012-06-28 15:45:00,9.6,9.63,9.6,9.62,198800.0,9.6,9.63,9.6,9.62,198800.0
2012-06-28 15:50:00,9.62,9.63,9.6,9.61,338800.0,9.62,9.63,9.6,9.61,338800.0
2012-06-28 15:55:00,9.61,9.65,9.61,9.62,544600.0,9.61,9.65,9.61,9.62,544600.0
2012-06-29 09:30:00,9.77,9.82,9.62,9.66,1113700.0,9.77,9.82,9.62,9.66,1113700.0
2012-06-29 09:35:00,9.65,9.7,9.64,9.65,501900.0,9.65,9.7,9.64,9.65,501900.0
2012-06-29 09:40:00,9.65,9.7,9.65,9.68,322700.0,9.65,9.7,9.65,9.68,322700.0
2012-06-29 09:45:00,9.67,9.69,9.59,9.6,401800.0,9.67,9.69,9.59,9.6,401800.0
2012-06-29 09:50:00,9.6,9.6,9.55,9.55,725900.0,9.6,9.6,9.55,9.55,725900.0
2012-06-29 09:55:00,9.55,9.6,9.55,9.56,564200.0,9.55,9.6,9.55,9.56,564200.0
2012-06-29 10:00:00,9.57,9.6,9.56,9.56,486500.0,9.57,9.6,9.56,9.56,486500.0
2012-06-29 10:05:00,9.57,9.61,9.57,9.58,208600.0,9.57,9.61,9.57,9.58,208600.0
2012-06-29 10:10:00,9.58,9.63,9.57,9.61,366100.0,9.58,9.63,9.57,9.61,366100.0
2012-06-29 10:15:00,9.61,9.67,9.61,9.66,800100.0,9.61,9.67,9.61,9.66,800100.0
2012-06-29 10:20:00,9.66,9.71,9.66,9.69,337400.0,9.66,9.71,9.66,9.69,337400.0
2012-06-29 10:25:00,9.69,9.71,9.68,9.71,176400.0,9.69,9.71,9.68,9.71,176400.0
2012-06-29 10:30:00,9.71,9.75,9.71,9.74,372400.0,9.71,9.75,9.71,9.74,372400.0
2012-06-29 10:35:00,9.75,9.75,9.71,9.72,247800.0,9.75,9.75,9.71,9.72,247800.0
2012-06-29 10:40:00,9.72,9.75,9.7,9.75,252000.0,9.72,9.75,9.7,9.75,252000.0
2012-06-29 10:45:00,9.76,9.77,9.71,9.72,255500.0,9.76,9.77,9.71,9.72,255500.0
2012-06-29 10:50:00,9.72,9.73,9.64,9.66,617400.0,9.72,9.73,9.64,9.66,617400.0
2012-06-29 10:55:00,9.65,9.71,9.64,9.71,266000.0,9.65,9.71,9.64,9.71,266000.0
2012-06-29 11:00:00,9.71,9.72,9.69,9.72,173600.0,9.71,9.72,9.69,9.72,173600.0
2012-06-29 11:05:00,9.72,9.72,9.67,9.69,147700.0,9.72,9.72,9.67,9.69,147700.0
2012-06-29 11:10:00,9.69,9.71,9.68,9.69,128800.0,9.69,9.71,9.68,9.69,128800.0
2012-06-29 11:15:00,9.69,9.72,9.69,9.71,147700.0,9.69,9.72,9.69,9.71,147700.0
2012-06-29 11:20:00,9.72,9.74,9.71,9.73,152600.0,9.72,9.74,9.71,9.73,152600.0
2012-06-29 11:25:00,9.74,9.74,9.73,9.74,170800.0,9.74,9.74,9.73,9.74,170800.0
2012-06-29 11:30:00,9.74,9.76,9.73,9.74,275100.0,9.74,9.76,9.73,9.74,275100.0
2012-06-29 11:35:00,9.75,9.77,9.74,9.77,186200.0,9.75,9.77,9.74,9.77,186200.0
2012-06-29 11:40:00,9.77,9.78,9.75,9.76,225400.0,9.77,9.78,9.75,9.76,225400.0
2012-06-29 11:45:00,9.76,9.76,9.75,9.75,142800.0,9.76,9.76,9.75,9.75,142800.0
2012-06-29 11:50:00,9.75,9.76,9.73,9.73,100800.0,9.75,9.76,9.73,9.73,100800.0
2012-06-29 11:55:00,9.74,9.77,9.73,9.75,506800.0,9.74,9.77,9.73,9.75,506800.0
2012-06-29 12:00:00,9.74,9.77,9.73,9.76,587300.0,9.74,9.77,9.73,9.76,587300.0
2012-06-29 12:05:00,9.76,9.76,9.75,9.76,333200.0,9.76,9.76,9.75,9.76,333200.0
2012-06-29 12:10:00,9.76,9.77,9.72,9.72,420000.0,9.76,9.77,9.72,9.72,420000.0
2012-06-29 12:15:00,9.71,9.73,9.71,9.73,260400.0,9.71,9.73,9.71,9.73,260400.0
2012-06-29 12:20:00,9.73,9.74,9.7,9.72,347200.0,9.73,9.74,9.7,9.72,347200.0
2012-06-29 12:25:00,9.72,9.75,9.72,9.73,109200.0,9.72,9.75,9.72,9.73,109200.0
2012-06-29 12:30:00,9.73,9.73,9.71,9.71,86100.0,9.73,9.73,9.71,9.71,86100.0
2012-06-29 12:35:00,9.72,9.73,9.71,9.72,71400.0,9.72,9.73,9.71,9.72,71400.0
2012-06-29 12:40:00,9.72,9.73,9.72,9.73,79800.0,9.72,9.73,9.72,9.73,79800.0
2012-06-29 12:45:00,9.73,9.73,9.72,9.72,67200.0,9.73,9.73,9.72,9.72,67200.0
2012-06-29 12:50:00,9.72,9.73,9.71,9.73,133700.0,9.72,9.73,9.71,9.73,133700.0
2012-06-29 12:55:00,9.73,9.74,9.73,9.73,67200.0,9.73,9.74,9.73,9.73,67200.0
2012-06-29 13:00:00,9.73,9.74,9.73,9.73,108500.0,9.73,9.74,9.73,9.73,108500.0
2012-06-29 13:05:00,9.73,9.75,9.73,9.74,114800.0,9.73,9.75,9.73,9.74,114800.0
2012-06-29 13:10:00,9.74,9.75,9.73,9.74,139300.0,9.74,9.75,9.73,9.74,139300.0
2012-06-29 13:15:00,9.74,9.75,9.73,9.73,99400.0,9.74,9.75,9.73,9.73,99400.0
2012-06-29 13:20:00,9.74,9.74,9.73,9.74,146300.0,9.74,9.74,9.73,9.74,146300.0
2012-06-29 13:25:00,9.73,9.74,9.72,9.73,120400.0,9.73,9.74,9.72,9.73,120400.0
2012-06-29 13:30:00,9.73,9.73,9.72,9.72,113400.0,9.73,9.73,9.72,9.72,113400.0
2012-06-29 13:35:00,9.73,9.73,9.72,9.73,47600.0,9.73,9.73,9.72,9.73,47600.0
2012-06-29 13:40:00,9.73,9.74,9.73,9.74,70000.0,9.73,9.74,9.73,9.74,70000.0
2012-06-29 13:45:00,9.74,9.74,9.72,9.73,145600.0,9.74,9.74,9.72,9.73,145600.0
2012-06-29 13:50:00,9.73,9.74,9.73,9.73,69300.0,9.73,9.74,9.73,9.73,69300.0
2012-06-29 13:55:00,9.73,9.74,9.72,9.73,126000.0,9.73,9.74,9.72,9.73,126000.0
2012-06-29 14:00:00,9.73,9.74,9.72,9.73,771400.0,9.73,9.74,9.72,9.73,771400.0
2012-06-29 14:05:00,9.73,9.73,9.72,9.72,90300.0,9.73,9.73,9.72,9.72,90300.0
2012-06-29 14:10:00,9.73,9.74,9.73,9.73,56000.0,9.73,9.74,9.73,9.73,56000.0
2012-06-29 14:15:00,9.74,9.75,9.73,9.74,93100.0,9.74,9.75,9.73,9.74,93100.0
2012-06-29 14:20:00,9.74,9.75,9.74,9.74,72100.0,9.74,9.75,9.74,9.74,72100.0
2012-06-29 14:25:00,9.74,9.76,9.73,9.76,148400.0,9.74,9.76,9.73,9.76,148400.0
2012-06-29 14:30:00,9.76,9.76,9.74,9.74,136500.0,9.76,9.76,9.74,9.74,136500.0
2012-06-29 14:35:00,9.74,9.76,9.74,9.75,67900.0,9.74,9.76,9.74,9.75,67900.0
2012-06-29 14:40:00,9.75,9.76,9.75,9.75,97300.0,9.75,9.76,9.75,9.75,97300.0
2012-06-29 14:45:00,9.75,9.77,9.75,9.77,67900.0,9.75,9.77,9.75,9.77,67900.0
2012-06-29 14:50:00,9.77,9.78,9.75,9.78,111300.0,9.77,9.78,9.75,9.78,111300.0
2012-06-29 14:55:00,9.78,9.79,9.77,9.79,267400.0,9.78,9.79,9.77,9.79,267400.0
2012-06-29 15:00:00,9.78,9.79,9.77,9.78,164500.0,9.78,9.79,9.77,9.78,164500.0
2012-06-29 15:05:00,9.78,9.79,9.77,9.79,118300.0,9.78,9.79,9.77,9.79,118300.0
2012-06-29 15:10:00,9.79,9.79,9.78,9.79,142100.0,9.79,9.79,9.78,9.79,142100.0
2012-06-29 15:15:00,9.79,9.8,9.79,9.8,190400.0,9.79,9.8,9.79,9.8,190400.0
2012-06-29 15:20:00,9.8,9.8,9.78,9.79,114100.0,9.8,9.8,9.78,9.79,114100.0
2012-06-29 15:25:00,9.79,9.79,9.77,9.78,125300.0,9.79,9.79,9.77,9.78,125300.0
2012-06-29 15:30:00,9.78,9.78,9.77,9.78,197400.0,9.78,9.78,9.77,9.78,197400.0
2012-06-29 15:35:00,9.78,9.8,9.78,9.79,251300.0,9.78,9.8,9.78,9.79,251300.0
2012-06-29 15:40:00,9.79,9.8,9.78,9.79,184800.0,9.79,9.8,9.78,9.79,184800.0
2012-06-29 15:45:00,9.79,9.8,9.78,9.8,192500.0,9.79,9.8,9.78,9.8,192500.0
2012-06-29 15:50:00,9.79,9.8,9.78,9.78,390600.0,9.79,9.8,9.78,9.78,390600.0
2012-06-29 15:55:00,9.78,9.79,9.76,9.79,872200.0,9.78,9.79,9.76,9.79,872200.0
2012-07-02 09:30:00,9.82,9.84,9.77,9.79,242200.0,9.82,9.84,9.77,9.79,242200.0
2012-07-02 09:35:00,9.78,9.81,9.73,9.76,388500.0,9.78,9.81,9.73,9.76,388500.0
2012-07-02 09:40:00,9.76,9.8,9.71,9.72,354900.0,9.76,9.8,9.71,9.72,354900.0
2012-07-02 09:45:00,9.73,9.76,9.71,9.71,259700.0,9.73,9.76,9.71,9.71,259700.0
2012-07-02 09:50:00,9.71,9.72,9.69,9.71,466200.0,9.71,9.72,9.69,9.71,466200.0
2012-07-02 09:55:00,9.72,9.73,9.7,9.71,293300.0,9.72,9.73,9.7,9.71,293300.0
2012-07-02 10:00:00,9.71,9.72,9.69,9.69,595700.0,9.71,9.72,9.69,9.69,595700.0
2012-07-02 10:05:00,9.69,9.69,9.61,9.63,484400.0,9.69,9.69,9.61,9.63,484400.0
2012-07-02 10:10:00,9.63,9.66,9.63,9.66,469000.0,9.63,9.66,9.63,9.66,469000.0
2012-07-02 10:15:00,9.66,9.68,9.65,9.67,153300.0,9.66,9.68,9.65,9.67,153300.0
2012-07-02 10:20:00,9.68,9.69,9.67,9.68,512400.0,9.68,9.69,9.67,9.68,512400.0
2012-07-02 10:25:00,9.68,9.69,9.67,9.69,98700.0,9.68,9.69,9.67,9.69,98700.0
2012-07-02 10:30:00,9.69,9.7,9.68,9.68,238000.0,9.69,9.7,9.68,9.68,238000.0
2012-07-02 10:35:00,9.69,9.7,9.68,9.69,201600.0,9.69,9.7,9.68,9.69,201600.0
2012-07-02 10:40:00,9.69,9.71,9.68,9.68,238700.0,9.69,9.71,9.68,9.68,238700.0
2012-07-02 10:45:00,9.69,9.71,9.68,9.69,399000.0,9.69,9.71,9.68,9.69,399000.0
2012-07-02 10:50:00,9.7,9.75,9.69,9.75,416500.0,9.7,9.75,9.69,9.75,416500.0
2012-07-02 10:55:00,9.75,9.76,9.73,9.74,170800.0,9.75,9.76,9.73,9.74,170800.0
2012-07-02 11:00:00,9.74,9.75,9.71,9.72,464800.0,9.74,9.75,9.71,9.72,464800.0
2012-07-02 11:05:00,9.73,9.73,9.71,9.71,140700.0,9.73,9.73,9.71,9.71,140700.0
2012-07-02 11:10:00,9.71,9.71,9.69,9.7,294000.0,9.71,9.71,9.69,9.7,294000.0
2012-07-02 11:15:00,9.69,9.71,9.68,9.68,43400.0,9.69,9.71,9.68,9.68,43400.0
2012-07-02 11:20:00,9.68,9.7,9.66,9.7,110600.0,9.68,9.7,9.66,9.7,110600.0
2012-07-02 11:25:00,9.7,9.71,9.69,9.7,94500.0,9.7,9.71,9.69,9.7,94500.0
2012-07-02 11:30:00,9.71,9.73,9.7,9.73,121800.0,9.71,9.73,9.7,9.73,121800.0
2012-07-02 11:35:00,9.73,9.74,9.73,9.73,81900.0,9.73,9.74,9.73,9.73,81900.0
2012-07-02 11:40:00,9.73,9.73,9.7,9.7,126700.0,9.73,9.73,9.7,9.7,126700.0
2012-07-02 11:45:00,9.7,9.71,9.7,9.71,66500.0,9.7,9.71,9.7,9.71,66500.0
2012-07-02 11:50:00,9.71,9.71,9.69,9.7,105000.0,9.71,9.71,9.69,9.7,105000.0
2012-07-02 11:55:00,9.7,9.72,9.7,9.71,150500.0,9.7,9.72,9.7,9.71,150500.0
2012-07-02 12:00:00,9.72,9.72,9.7,9.71,103600.0,9.72,9.72,9.7,9.71,103600.0
2012-07-02 12:05:00,9.71,9.72,9.71,9.72,36400.0,9.71,9.72,9.71,9.72,36400.0
2012-07-02 12:10:00,9.72,9.72,9.71,9.71,126700.0,9.72,9.72,9.71,9.71,126700.0
2012-07-02 12:15:00,9.71,9.71,9.7,9.7,62300.0,9.71,9.71,9.7,9.7,62300.0
2012-07-02 12:20:00,9.71,9.72,9.71,9.72,39900.0,9.71,9.72,9.71,9.72,39900.0
2012-07-02 12:25:00,9.72,9.72,9.69,9.7,50400.0,9.72,9.72,9.69,9.7,50400.0
2012-07-02 12:30:00,9.71,9.72,9.71,9.71,34300.0,9.71,9.72,9.71,9.71,34300.0
2012-07-02 12:35:00,9.71,9.72,9.71,9.71,43400.0,9.71,9.72,9.71,9.71,43400.0
2012-07-02 12:40:00,9.72,9.72,9.7,9.71,95200.0,9.72,9.72,9.7,9.71,95200.0
2012-07-02 12:45:00,9.71,9.74,9.71,9.73,135800.0,9.71,9.74,9.71,9.73,135800.0
2012-07-02 12:50:00,9.74,9.76,9.72,9.72,121800.0,9.74,9.76,9.72,9.72,121800.0
2012-07-02 12:55:00,9.73,9.73,9.72,9.72,42700.0,9.73,9.73,9.72,9.72,42700.0
2012-07-02 13:00:00,9.72,9.73,9.71,9.72,57400.0,9.72,9.73,9.71,9.72,57400.0
2012-07-02 13:05:00,9.71,9.73,9.71,9.72,30100.0,9.71,9.73,9.71,9.72,30100.0
2012-07-02 13:10:00,9.72,9.72,9.72,9.72,16100.0,9.72,9.72,9.72,9.72,16100.0
2012-07-02 13:15:00,9.72,9.72,9.71,9.72,93100.0,9.72,9.72,9.71,9.72,93100.0
2012-07-02 13:20:00,9.71,9.72,9.71,9.72,49000.0,9.71,9.72,9.71,9.72,49000.0
2012-07-02 13:25:00,9.72,9.73,9.71,9.72,107100.0,9.72,9.73,9.71,9.72,107100.0
2012-07-02 13:30:00,9.72,9.72,9.71,9.72,56000.0,9.72,9.72,9.71,9.72,56000.0
2012-07-02 13:35:00,9.72,9.72,9.71,9.71,59500.0,9.72,9.72,9.71,9.71,59500.0
2012-07-02 13:40:00,9.72,9.72,9.7,9.7,104300.0,9.72,9.72,9.7,9.7,104300.0
2012-07-02 13:45:00,9.7,9.71,9.7,9.71,70700.0,9.7,9.71,9.7,9.71,70700.0
2012-07-02 13:50:00,9.71,9.71,9.68,9.68,160300.0,9.71,9.71,9.68,9.68,160300.0
2012-07-02 13:55:00,9.68,9.7,9.68,9.69,70000.0,9.68,9.7,9.68,9.69,70000.0
2012-07-02 14:00:00,9.69,9.69,9.67,9.67,50400.0,9.69,9.69,9.67,9.67,50400.0
2012-07-02 14:05:00,9.67,9.69,9.65,9.69,184800.0,9.67,9.69,9.65,9.69,184800.0
2012-07-02 14:10:00,9.69,9.7,9.68,9.7,99400.0,9.69,9.7,9.68,9.7,99400.0
2012-07-02 14:15:00,9.7,9.71,9.68,9.69,70000.0,9.7,9.71,9.68,9.69,70000.0
2012-07-02 14:20:00,9.69,9.7,9.68,9.69,54600.0,9.69,9.7,9.68,9.69,54600.0
2012-07-02 14:25:00,9.69,9.7,9.67,9.68,100100.0,9.69,9.7,9.67,9.68,100100.0
2012-07-02 14:30:00,9.68,9.69,9.67,9.67,94500.0,9.68,9.69,9.67,9.67,94500.0
2012-07-02 14:35:00,9.67,9.68,9.66,9.67,58800.0,9.67,9.68,9.66,9.67,58800.0
2012-07-02 14:40:00,9.67,9.67,9.66,9.66,63000.0,9.67,9.67,9.66,9.66,63000.0
2012-07-02 14:45:00,9.66,9.66,9.64,9.66,66500.0,9.66,9.66,9.64,9.66,66500.0
2012-07-02 14:50:00,9.66,9.67,9.64,9.65,80500.0,9.66,9.67,9.64,9.65,80500.0
2012-07-02 14:55:00,9.65,9.66,9.64,9.66,176400.0,9.65,9.66,9.64,9.66,176400.0
2012-07-02 15:00:00,9.65,9.66,9.65,9.65,88900.0,9.65,9.66,9.65,9.65,88900.0
2012-07-02 15:05:00,9.65,9.67,9.64,9.65,86800.0,9.65,9.67,9.64,9.65,86800.0
2012-07-02 15:10:00,9.65,9.66,9.64,9.65,99400.0,9.65,9.66,9.64,9.65,99400.0
2012-07-02 15:15:00,9.65,9.66,9.64,9.65,74900.0,9.65,9.66,9.64,9.65,74900.0
2012-07-02 15:20:00,9.65,9.66,9.64,9.65,72800.0,9.65,9.66,9.64,9.65,72800.0
2012-07-02 15:25:00,9.65,9.66,9.65,9.66,91700.0,9.65,9.66,9.65,9.66,91700.0
2012-07-02 15:30:00,9.66,9.68,9.66,9.68,157500.0,9.66,9.68,9.66,9.68,157500.0
2012-07-02 15:35:00,9.68,9.71,9.68,9.69,196000.0,9.68,9.71,9.68,9.69,196000.0
2012-07-02 15:40:00,9.69,9.71,9.68,9.69,205800.0,9.69,9.71,9.68,9.69,205800.0
2012-07-02 15:45:00,9.69,9.7,9.67,9.69,147700.0,9.69,9.7,9.67,9.69,147700.0
2012-07-02 15:50:00,9.69,9.7,9.68,9.68,249200.0,9.69,9.7,9.68,9.68,249200.0
2012-07-02 15:55:00,9.68,9.7,9.68,9.69,479500.0,9.68,9.7,9.68,9.69,479500.0
2012-07-03 09:30:00,9.78,9.82,9.67,9.67,706300.0,9.78,9.82,9.67,9.67,706300.0
2012-07-03 09:35:00,9.7,9.78,9.68,9.77,420700.0,9.7,9.78,9.68,9.77,420700.0
2012-07-03 09:40:00,9.77,9.86,9.76,9.84,543200.0,9.77,9.86,9.76,9.84,543200.0
2012-07-03 09:45:00,9.85,9.91,9.85,9.89,856100.0,9.85,9.91,9.85,9.89,856100.0
2012-07-03 09:50:00,9.89,9.93,9.84,9.92,570500.0,9.89,9.93,9.84,9.92,570500.0
2012-07-03 09:55:00,9.92,9.96,9.91,9.95,521500.0,9.92,9.96,9.91,9.95,521500.0
2012-07-03 10:00:00,9.95,10.03,9.95,9.98,729400.0,9.95,10.03,9.95,9.98,729400.0
2012-07-03 10:05:00,9.99,10.15,9.98,10.1,1544900.0,9.99,10.15,9.98,10.1,1544900.0
2012-07-03 10:10:00,10.11,10.11,10.05,10.08,505400.0,10.11,10.11,10.05,10.08,505400.0
2012-07-03 10:15:00,10.07,10.12,10.05,10.06,620900.0,10.07,10.12,10.05,10.06,620900.0
2012-07-03 10:20:00,10.06,10.09,10.04,10.05,443800.0,10.06,10.09,10.04,10.05,443800.0
2012-07-03 10:25:00,10.05,10.1,10.02,10.08,428400.0,10.05,10.1,10.02,10.08,428400.0
2012-07-03 10:30:00,10.08,10.11,10.03,10.04,595000.0,10.08,10.11,10.03,10.04,595000.0
2012-07-03 10:35:00,10.04,10.08,10.03,10.06,334600.0,10.04,10.08,10.03,10.06,334600.0
2012-07-03 10:40:00,10.06,10.08,10.01,10.04,255500.0,10.06,10.08,10.01,10.04,255500.0
2012-07-03 10:45:00,10.04,10.08,10.04,10.06,248500.0,10.04,10.08,10.04,10.06,248500.0
2012-07-03 10:50:00,10.05,10.08,10.05,10.07,235200.0,10.05,10.08,10.05,10.07,235200.0
2012-07-03 10:55:00,10.07,10.07,10.04,10.05,394100.0,10.07,10.07,10.04,10.05,394100.0
2012-07-03 11:00:00,10.05,10.1,10.04,10.09,420000.0,10.05,10.1,10.04,10.09,420000.0
2012-07-03 11:05:00,10.09,10.09,10.06,10.06,258300.0,10.09,10.09,10.06,10.06,258300.0
2012-07-03 11:10:00,10.07,10.11,10.06,10.1,321300.0,10.07,10.11,10.06,10.1,321300.0
2012-07-03 11:15:00,10.11,10.11,10.07,10.09,207900.0,10.11,10.11,10.07,10.09,207900.0
2012-07-03 11:20:00,10.1,10.13,10.08,10.11,649600.0,10.1,10.13,10.08,10.11,649600.0
2012-07-03 11:25:00,10.11,10.12,10.1,10.11,228900.0,10.11,10.12,10.1,10.11,228900.0
2012-07-03 11:30:00,10.12,10.17,10.11,10.17,508200.0,10.12,10.17,10.11,10.17,508200.0
2012-07-03 11:35:00,10.17,10.22,10.17,10.18,782600.0,10.17,10.22,10.17,10.18,782600.0
2012-07-03 11:40:00,10.18,10.21,10.18,10.21,466200.0,10.18,10.21,10.18,10.21,466200.0
2012-07-03 11:45:00,10.21,10.26,10.21,10.25,724500.0,10.21,10.26,10.21,10.25,724500.0
2012-07-03 11:50:00,10.26,10.26,10.18,10.23,646100.0,10.26,10.26,10.18,10.23,646100.0
2012-07-03 11:55:00,10.23,10.26,10.21,10.24,511000.0,10.23,10.26,10.21,10.24,511000.0
2012-07-03 12:00:00,10.24,10.25,10.21,10.22,396900.0,10.24,10.25,10.21,10.22,396900.0
2012-07-03 12:05:00,10.22,10.25,10.21,10.24,261800.0,10.22,10.25,10.21,10.24,261800.0
2012-07-03 12:10:00,10.24,10.28,10.21,10.22,467600.0,10.24,10.28,10.21,10.22,467600.0
2012-07-03 12:15:00,10.23,10.23,10.18,10.18,477400.0,10.23,10.23,10.18,10.18,477400.0
2012-07-03 12:20:00,10.18,10.21,10.16,10.2,426300.0,10.18,10.21,10.16,10.2,426300.0
2012-07-03 12:25:00,10.19,10.26,10.18,10.23,448700.0,10.19,10.26,10.18,10.23,448700.0
2012-07-03 12:30:00,10.23,10.27,10.2,10.26,364700.0,10.23,10.27,10.2,10.26,364700.0
2012-07-03 12:35:00,10.25,10.26,10.22,10.24,299600.0,10.25,10.26,10.22,10.24,299600.0
2012-07-03 12:40:00,10.24,10.25,10.23,10.24,452900.0,10.24,10.25,10.23,10.24,452900.0
2012-07-03 12:45:00,10.24,10.31,10.22,10.31,1295700.0,10.24,10.31,10.22,10.31,1295700.0
2012-07-03 12:50:00,10.31,10.4,10.3,10.36,2004100.0,10.31,10.4,10.3,10.36,2004100.0
2012-07-03 12:55:00,10.36,10.37,10.27,10.28,1575700.0,10.36,10.37,10.27,10.28,1575700.0
2012-07-05 09:30:00,10.63,10.81,10.61,10.7,3988600.0,10.63,10.81,10.61,10.7,3988600.0
2012-07-05 09:35:00,10.69,10.89,10.67,10.86,2554300.0,10.69,10.89,10.67,10.86,2554300.0
2012-07-05 09:40:00,10.86,11.14,10.85,11.12,4202100.0,10.86,11.14,10.85,11.12,4202100.0
2012-07-05 09:45:00,11.13,11.13,11.01,11.02,2368100.0,11.13,11.13,11.01,11.02,2368100.0
2012-07-05 09:50:00,11.02,11.07,10.98,10.99,1526000.0,11.02,11.07,10.98,10.99,1526000.0
2012-07-05 09:55:00,11.0,11.08,10.99,11.05,1637300.0,11.0,11.08,10.99,11.05,1637300.0
2012-07-05 10:00:00,11.05,11.1,11.02,11.06,1331400.0,11.05,11.1,11.02,11.06,1331400.0
2012-07-05 10:05:00,11.05,11.13,11.03,11.06,1540700.0,11.05,11.13,11.03,11.06,1540700.0
2012-07-05 10:10:00,11.07,11.18,11.05,11.14,2114700.0,11.07,11.18,11.05,11.14,2114700.0
2012-07-05 10:15:00,11.14,11.22,11.08,11.21,1439200.0,11.14,11.22,11.08,11.21,1439200.0
2012-07-05 10:20:00,11.21,11.24,11.16,11.22,1600900.0,11.21,11.24,11.16,11.22,1600900.0
2012-07-05 10:25:00,11.21,11.36,11.2,11.36,2424800.0,11.21,11.36,11.2,11.36,2424800.0
2012-07-05 10:30:00,11.36,11.38,11.3,11.33,2005500.0,11.36,11.38,11.3,11.33,2005500.0
2012-07-05 10:35:00,11.33,11.41,11.32,11.36,1898400.0,11.33,11.41,11.32,11.36,1898400.0
2012-07-05 10:40:00,11.36,11.47,11.36,11.46,2356200.0,11.36,11.47,11.36,11.46,2356200.0
2012-07-05 10:45:00,11.46,11.49,11.4,11.42,2420600.0,11.46,11.49,11.4,11.42,2420600.0
2012-07-05 10:50:00,11.42,11.49,11.41,11.44,1280300.0,11.42,11.49,11.41,11.44,1280300.0
2012-07-05 10:55:00,11.45,11.46,11.41,11.42,770700.0,11.45,11.46,11.41,11.42,770700.0
2012-07-05 11:00:00,11.43,11.49,11.43,11.47,622300.0,11.43,11.49,11.43,11.47,622300.0
2012-07-05 11:05:00,11.48,11.48,11.43,11.44,517300.0,11.48,11.48,11.43,11.44,517300.0
2012-07-05 11:10:00,11.44,11.46,11.39,11.41,1069600.0,11.44,11.46,11.39,11.41,1069600.0
2012-07-05 11:15:00,11.41,11.45,11.36,11.44,1710100.0,11.41,11.45,11.36,11.44,1710100.0
2012-07-05 11:20:00,11.43,11.48,11.41,11.43,980000.0,11.43,11.48,11.41,11.43,980000.0
2012-07-05 11:25:00,11.43,11.55,11.41,11.54,1575000.0,11.43,11.55,11.41,11.54,1575000.0
2012-07-05 11:30:00,11.54,11.55,11.49,11.5,933100.0,11.54,11.55,11.49,11.5,933100.0
2012-07-05 11:35:00,11.5,11.55,11.46,11.47,683200.0,11.5,11.55,11.46,11.47,683200.0
2012-07-05 11:40:00,11.47,11.52,11.46,11.52,547400.0,11.47,11.52,11.46,11.52,547400.0
2012-07-05 11:45:00,11.52,11.52,11.47,11.5,448000.0,11.52,11.52,11.47,11.5,448000.0
2012-07-05 11:50:00,11.5,11.51,11.48,11.5,419300.0,11.5,11.51,11.48,11.5,419300.0
2012-07-05 11:55:00,11.5,11.55,11.48,11.49,765800.0,11.5,11.55,11.48,11.49,765800.0
2012-07-05 12:00:00,11.49,11.52,11.46,11.51,748300.0,11.49,11.52,11.46,11.51,748300.0
2012-07-05 12:05:00,11.51,11.51,11.47,11.5,221900.0,11.51,11.51,11.47,11.5,221900.0
2012-07-05 12:10:00,11.5,11.51,11.44,11.51,578900.0,11.5,11.51,11.44,11.51,578900.0
2012-07-05 12:15:00,11.51,11.51,11.47,11.49,560000.0,11.51,11.51,11.47,11.49,560000.0
2012-07-05 12:20:00,11.5,11.53,11.49,11.52,890400.0,11.5,11.53,11.49,11.52,890400.0
2012-07-05 12:25:00,11.52,11.63,11.51,11.61,1926400.0,11.52,11.63,11.51,11.61,1926400.0
2012-07-05 12:30:00,11.61,11.62,11.57,11.61,1038800.0,11.61,11.62,11.57,11.61,1038800.0
2012-07-05 12:35:00,11.61,11.67,11.58,11.67,1582700.0,11.61,11.67,11.58,11.67,1582700.0
2012-07-05 12:40:00,11.66,11.68,11.62,11.65,965300.0,11.66,11.68,11.62,11.65,965300.0
2012-07-05 12:45:00,11.66,11.71,11.65,11.68,1429400.0,11.66,11.71,11.65,11.68,1429400.0
2012-07-05 12:50:00,11.67,11.68,11.61,11.64,798000.0,11.67,11.68,11.61,11.64,798000.0
2012-07-05 12:55:00,11.63,11.65,11.61,11.62,510300.0,11.63,11.65,11.61,11.62,510300.0
2012-07-05 13:00:00,11.63,11.66,11.6,11.66,623700.0,11.63,11.66,11.6,11.66,623700.0
2012-07-05 13:05:00,11.66,11.69,11.62,11.69,596400.0,11.66,11.69,11.62,11.69,596400.0
2012-07-05 13:10:00,11.69,11.71,11.63,11.63,945700.0,11.69,11.71,11.63,11.63,945700.0
2012-07-05 13:15:00,11.63,11.66,11.62,11.66,399700.0,11.63,11.66,11.62,11.66,399700.0
2012-07-05 13:20:00,11.66,11.67,11.63,11.65,265300.0,11.66,11.67,11.63,11.65,265300.0
2012-07-05 13:25:00,11.65,11.76,11.65,11.74,1039500.0,11.65,11.76,11.65,11.74,1039500.0
2012-07-05 13:30:00,11.75,11.75,11.69,11.69,852600.0,11.75,11.75,11.69,11.69,852600.0
2012-07-05 13:35:00,11.69,11.77,11.69,11.76,975800.0,11.69,11.77,11.69,11.76,975800.0
2012-07-05 13:40:00,11.76,11.78,11.73,11.76,1192100.0,11.76,11.78,11.73,11.76,1192100.0
2012-07-05 13:45:00,11.76,11.79,11.74,11.76,1017100.0,11.76,11.79,11.74,11.76,1017100.0
2012-07-05 13:50:00,11.76,11.77,11.74,11.77,507500.0,11.76,11.77,11.74,11.77,507500.0
2012-07-05 13:55:00,11.77,11.83,11.75,11.8,1417500.0,11.77,11.83,11.75,11.8,1417500.0
2012-07-05 14:00:00,11.8,11.84,11.76,11.81,1550500.0,11.8,11.84,11.76,11.81,1550500.0
2012-07-05 14:05:00,11.81,11.81,11.75,11.77,968100.0,11.81,11.81,11.75,11.77,968100.0
2012-07-05 14:10:00,11.78,11.8,11.75,11.75,884100.0,11.78,11.8,11.75,11.75,884100.0
2012-07-05 14:15:00,11.75,11.8,11.75,11.79,704200.0,11.75,11.8,11.75,11.79,704200.0
2012-07-05 14:20:00,11.78,11.82,11.75,11.82,761600.0,11.78,11.82,11.75,11.82,761600.0
2012-07-05 14:25:00,11.82,11.83,11.76,11.8,952000.0,11.82,11.83,11.76,11.8,952000.0
2012-07-05 14:30:00,11.8,11.8,11.72,11.72,885500.0,11.8,11.8,11.72,11.72,885500.0
2012-07-05 14:35:00,11.72,11.73,11.62,11.68,2776900.0,11.72,11.73,11.62,11.68,2776900.0
2012-07-05 14:40:00,11.68,11.68,11.63,11.67,914200.0,11.68,11.68,11.63,11.67,914200.0
2012-07-05 14:45:00,11.67,11.68,11.63,11.68,663600.0,11.67,11.68,11.63,11.68,663600.0
2012-07-05 14:50:00,11.68,11.68,11.61,11.61,907200.0,11.68,11.68,11.61,11.61,907200.0
2012-07-05 14:55:00,11.62,11.65,11.61,11.63,854000.0,11.62,11.65,11.61,11.63,854000.0
2012-07-05 15:00:00,11.63,11.66,11.56,11.58,1488200.0,11.63,11.66,11.56,11.58,1488200.0
2012-07-05 15:05:00,11.58,11.67,11.58,11.67,1746500.0,11.58,11.67,11.58,11.67,1746500.0
2012-07-05 15:10:00,11.67,11.72,11.63,11.68,1413300.0,11.67,11.72,11.63,11.68,1413300.0
2012-07-05 15:15:00,11.69,11.69,11.64,11.66,763000.0,11.69,11.69,11.64,11.66,763000.0
2012-07-05 15:20:00,11.66,11.7,11.61,11.61,1063300.0,11.66,11.7,11.61,11.61,1063300.0
2012-07-05 15:25:00,11.63,11.68,11.62,11.66,954100.0,11.63,11.68,11.62,11.66,954100.0
2012-07-05 15:30:00,11.67,11.67,11.63,11.66,949200.0,11.67,11.67,11.63,11.66,949200.0
2012-07-05 15:35:00,11.67,11.67,11.64,11.65,596400.0,11.67,11.67,11.64,11.65,596400.0
2012-07-05 15:40:00,11.65,11.71,11.64,11.71,1383900.0,11.65,11.71,11.64,11.71,1383900.0
2012-07-05 15:45:00,11.71,11.79,11.7,11.76,3367700.0,11.71,11.79,11.7,11.76,3367700.0
2012-07-05 15:50:00,11.76,11.76,11.68,11.68,1987300.0,11.76,11.76,11.68,11.68,1987300.0
2012-07-05 15:55:00,11.68,11.7,11.66,11.67,2505300.0,11.68,11.7,11.66,11.67,2505300.0
2012-07-06 09:30:00,11.96,12.19,11.94,12.05,4958100.0,11.96,12.19,11.94,12.05,4958100.0
2012-07-06 09:35:00,12.04,12.12,11.99,12.12,2324700.0,12.04,12.12,11.99,12.12,2324700.0
2012-07-06 09:40:00,12.12,12.2,12.08,12.1,2922500.0,12.12,12.2,12.08,12.1,2922500.0
2012-07-06 09:45:00,12.11,12.14,11.9,11.94,3175200.0,12.11,12.14,11.9,11.94,3175200.0
2012-07-06 09:50:00,11.93,11.94,11.66,11.72,4392500.0,11.93,11.94,11.66,11.72,4392500.0
2012-07-06 09:55:00,11.72,11.88,11.72,11.87,2667000.0,11.72,11.88,11.72,11.87,2667000.0
2012-07-06 10:00:00,11.87,11.9,11.83,11.83,1400000.0,11.87,11.9,11.83,11.83,1400000.0
2012-07-06 10:05:00,11.83,11.83,11.75,11.8,1220100.0,11.83,11.83,11.75,11.8,1220100.0
2012-07-06 10:10:00,11.81,11.85,11.75,11.81,987000.0,11.81,11.85,11.75,11.81,987000.0
2012-07-06 10:15:00,11.81,11.86,11.76,11.79,889700.0,11.81,11.86,11.76,11.79,889700.0
2012-07-06 10:20:00,11.78,11.85,11.75,11.84,899500.0,11.78,11.85,11.75,11.84,899500.0
2012-07-06 10:25:00,11.84,11.9,11.8,11.84,1585500.0,11.84,11.9,11.8,11.84,1585500.0
2012-07-06 10:30:00,11.84,11.88,11.81,11.86,641200.0,11.84,11.88,11.81,11.86,641200.0
2012-07-06 10:35:00,11.87,11.89,11.83,11.86,1098300.0,11.87,11.89,11.83,11.86,1098300.0
2012-07-06 10:40:00,11.86,11.89,11.86,11.86,632800.0,11.86,11.89,11.86,11.86,632800.0
2012-07-06 10:45:00,11.86,11.88,11.86,11.86,396200.0,11.86,11.88,11.86,11.86,396200.0
2012-07-06 10:50:00,11.86,12.01,11.86,12.0,1781500.0,11.86,12.01,11.86,12.0,1781500.0
2012-07-06 10:55:00,12.0,12.13,11.98,12.09,2460500.0,12.0,12.13,11.98,12.09,2460500.0
2012-07-06 11:00:00,12.1,12.11,12.0,12.06,1217300.0,12.1,12.11,12.0,12.06,1217300.0
2012-07-06 11:05:00,12.05,12.1,12.04,12.08,630000.0,12.05,12.1,12.04,12.08,630000.0
2012-07-06 11:10:00,12.09,12.13,12.01,12.04,1139600.0,12.09,12.13,12.01,12.04,1139600.0
2012-07-06 11:15:00,12.04,12.08,12.04,12.08,849100.0,12.04,12.08,12.04,12.08,849100.0
2012-07-06 11:20:00,12.08,12.08,12.01,12.03,582400.0,12.08,12.08,12.01,12.03,582400.0
2012-07-06 11:25:00,12.02,12.06,11.99,11.99,648200.0,12.02,12.06,11.99,11.99,648200.0
2012-07-06 11:30:00,11.99,12.0,11.92,11.97,955500.0,11.99,12.0,11.92,11.97,955500.0
2012-07-06 11:35:00,11.97,11.97,11.86,11.89,1096200.0,11.97,11.97,11.86,11.89,1096200.0
2012-07-06 11:40:00,11.9,11.9,11.83,11.85,1527400.0,11.9,11.9,11.83,11.85,1527400.0
2012-07-06 11:45:00,11.85,11.87,11.8,11.82,908600.0,11.85,11.87,11.8,11.82,908600.0
2012-07-06 11:50:00,11.82,11.87,11.81,11.86,1134700.0,11.82,11.87,11.81,11.86,1134700.0
2012-07-06 11:55:00,11.87,11.88,11.83,11.84,548800.0,11.87,11.88,11.83,11.84,548800.0
2012-07-06 12:00:00,11.84,11.85,11.8,11.82,777700.0,11.84,11.85,11.8,11.82,777700.0
2012-07-06 12:05:00,11.83,11.87,11.81,11.87,590800.0,11.83,11.87,11.81,11.87,590800.0
2012-07-06 12:10:00,11.87,11.89,11.83,11.89,1226400.0,11.87,11.89,11.83,11.89,1226400.0
2012-07-06 12:15:00,11.89,11.91,11.87,11.88,753200.0,11.89,11.91,11.87,11.88,753200.0
2012-07-06 12:20:00,11.88,11.89,11.86,11.87,232400.0,11.88,11.89,11.86,11.87,232400.0
2012-07-06 12:25:00,11.87,11.88,11.86,11.87,106400.0,11.87,11.88,11.86,11.87,106400.0
2012-07-06 12:30:00,11.87,11.88,11.85,11.86,784700.0,11.87,11.88,11.85,11.86,784700.0
2012-07-06 12:35:00,11.86,11.87,11.84,11.86,434700.0,11.86,11.87,11.84,11.86,434700.0
2012-07-06 12:40:00,11.86,11.87,11.85,11.86,193200.0,11.86,11.87,11.85,11.86,193200.0
2012-07-06 12:45:00,11.87,11.89,11.86,11.89,334600.0,11.87,11.89,11.86,11.89,334600.0
2012-07-06 12:50:00,11.89,11.91,11.86,11.86,497000.0,11.89,11.91,11.86,11.86,497000.0
2012-07-06 12:55:00,11.86,11.87,11.85,11.87,296800.0,11.86,11.87,11.85,11.87,296800.0
2012-07-06 13:00:00,11.87,11.87,11.75,11.77,1057000.0,11.87,11.87,11.75,11.77,1057000.0
2012-07-06 13:05:00,11.77,11.82,11.76,11.79,674100.0,11.77,11.82,11.76,11.79,674100.0
2012-07-06 13:10:00,11.79,11.81,11.7,11.71,999600.0,11.79,11.81,11.7,11.71,999600.0
2012-07-06 13:15:00,11.71,11.77,11.71,11.74,503300.0,11.71,11.77,11.71,11.74,503300.0
2012-07-06 13:20:00,11.74,11.75,11.65,11.67,1047200.0,11.74,11.75,11.65,11.67,1047200.0
2012-07-06 13:25:00,11.68,11.68,11.58,11.6,1488200.0,11.68,11.68,11.58,11.6,1488200.0
2012-07-06 13:30:00,11.6,11.69,11.6,11.62,1118600.0,11.6,11.69,11.6,11.62,1118600.0
2012-07-06 13:35:00,11.62,11.68,11.61,11.64,574000.0,11.62,11.68,11.61,11.64,574000.0
2012-07-06 13:40:00,11.65,11.66,11.58,11.58,965300.0,11.65,11.66,11.58,11.58,965300.0
2012-07-06 13:45:00,11.57,11.61,11.55,11.57,991200.0,11.57,11.61,11.55,11.57,991200.0
2012-07-06 13:50:00,11.58,11.61,11.55,11.58,362600.0,11.58,11.61,11.55,11.58,362600.0
2012-07-06 13:55:00,11.58,11.59,11.55,11.59,383600.0,11.58,11.59,11.55,11.59,383600.0
2012-07-06 14:00:00,11.59,11.63,11.57,11.62,515900.0,11.59,11.63,11.57,11.62,515900.0
2012-07-06 14:05:00,11.62,11.62,11.57,11.58,550900.0,11.62,11.62,11.57,11.58,550900.0
2012-07-06 14:10:00,11.59,11.59,11.57,11.58,389200.0,11.59,11.59,11.57,11.58,389200.0
2012-07-06 14:15:00,11.59,11.61,11.58,11.59,457800.0,11.59,11.61,11.58,11.59,457800.0
2012-07-06 14:20:00,11.59,11.59,11.53,11.55,728000.0,11.59,11.59,11.53,11.55,728000.0
2012-07-06 14:25:00,11.55,11.6,11.52,11.53,662200.0,11.55,11.6,11.52,11.53,662200.0
2012-07-06 14:30:00,11.53,11.56,11.52,11.54,584500.0,11.53,11.56,11.52,11.54,584500.0
2012-07-06 14:35:00,11.55,11.56,11.53,11.55,495600.0,11.55,11.56,11.53,11.55,495600.0
2012-07-06 14:40:00,11.55,11.55,11.5,11.52,725200.0,11.55,11.55,11.5,11.52,725200.0
2012-07-06 14:45:00,11.51,11.51,11.46,11.49,1012200.0,11.51,11.51,11.46,11.49,1012200.0
2012-07-06 14:50:00,11.5,11.56,11.47,11.52,1444800.0,11.5,11.56,11.47,11.52,1444800.0
2012-07-06 14:55:00,11.52,11.54,11.5,11.53,455000.0,11.52,11.54,11.5,11.53,455000.0
2012-07-06 15:00:00,11.53,11.57,11.52,11.53,782600.0,11.53,11.57,11.52,11.53,782600.0
2012-07-06 15:05:00,11.53,11.54,11.51,11.54,434000.0,11.53,11.54,11.51,11.54,434000.0
2012-07-06 15:10:00,11.54,11.57,11.52,11.57,595700.0,11.54,11.57,11.52,11.57,595700.0
2012-07-06 15:15:00,11.57,11.68,11.57,11.67,1857100.0,11.57,11.68,11.57,11.67,1857100.0
2012-07-06 15:20:00,11.67,11.75,11.64,11.69,1504300.0,11.67,11.75,11.64,11.69,1504300.0
2012-07-06 15:25:00,11.69,11.71,11.66,11.69,525700.0,11.69,11.71,11.66,11.69,525700.0
2012-07-06 15:30:00,11.69,11.75,11.68,11.69,897400.0,11.69,11.75,11.68,11.69,897400.0
2012-07-06 15:35:00,11.7,11.73,11.66,11.68,962500.0,11.7,11.73,11.66,11.68,962500.0
2012-07-06 15:40:00,11.69,11.73,11.68,11.69,438900.0,11.69,11.73,11.68,11.69,438900.0
2012-07-06 15:45:00,11.69,11.7,11.67,11.69,725200.0,11.69,11.7,11.67,11.69,725200.0
2012-07-06 15:50:00,11.69,11.71,11.68,11.7,909300.0,11.69,11.71,11.68,11.7,909300.0
2012-07-06 15:55:00,11.7,11.71,11.69,11.69,1365000.0,11.7,11.71,11.69,11.69,1365000.0
2012-07-09 09:30:00,11.85,11.87,11.7,11.73,1487500.0,11.85,11.87,11.7,11.73,1487500.0
2012-07-09 09:35:00,11.7,11.81,11.7,11.73,755300.0,11.7,11.81,11.7,11.73,755300.0
2012-07-09 09:40:00,11.73,11.74,11.63,11.68,968100.0,11.73,11.74,11.63,11.68,968100.0
2012-07-09 09:45:00,11.67,11.67,11.5,11.54,1537900.0,11.67,11.67,11.5,11.54,1537900.0
2012-07-09 09:50:00,11.54,11.59,11.49,11.58,715400.0,11.54,11.59,11.49,11.58,715400.0
2012-07-09 09:55:00,11.59,11.63,11.51,11.52,681800.0,11.59,11.63,11.51,11.52,681800.0
2012-07-09 10:00:00,11.52,11.56,11.45,11.51,829500.0,11.52,11.56,11.45,11.51,829500.0
2012-07-09 10:05:00,11.52,11.53,11.48,11.51,482300.0,11.52,11.53,11.48,11.51,482300.0
2012-07-09 10:10:00,11.51,11.61,11.5,11.59,771400.0,11.51,11.61,11.5,11.59,771400.0
2012-07-09 10:15:00,11.6,11.65,11.54,11.56,742700.0,11.6,11.65,11.54,11.56,742700.0
2012-07-09 10:20:00,11.56,11.59,11.54,11.58,1073100.0,11.56,11.59,11.54,11.58,1073100.0
2012-07-09 10:25:00,11.57,11.62,11.57,11.58,266000.0,11.57,11.62,11.57,11.58,266000.0
2012-07-09 10:30:00,11.58,11.6,11.55,11.57,338100.0,11.58,11.6,11.55,11.57,338100.0
2012-07-09 10:35:00,11.57,11.61,11.56,11.61,366800.0,11.57,11.61,11.56,11.61,366800.0
2012-07-09 10:40:00,11.61,11.64,11.57,11.6,556500.0,11.61,11.64,11.57,11.6,556500.0
2012-07-09 10:45:00,11.61,11.63,11.59,11.6,378000.0,11.61,11.63,11.59,11.6,378000.0
2012-07-09 10:50:00,11.6,11.61,11.53,11.56,804300.0,11.6,11.61,11.53,11.56,804300.0
2012-07-09 10:55:00,11.55,11.58,11.55,11.58,417200.0,11.55,11.58,11.55,11.58,417200.0
2012-07-09 11:00:00,11.58,11.58,11.55,11.56,126000.0,11.58,11.58,11.55,11.56,126000.0
2012-07-09 11:05:00,11.56,11.66,11.55,11.66,582400.0,11.56,11.66,11.55,11.66,582400.0
2012-07-09 11:10:00,11.66,11.71,11.62,11.7,818300.0,11.66,11.71,11.62,11.7,818300.0
2012-07-09 11:15:00,11.71,11.75,11.68,11.69,561400.0,11.71,11.75,11.68,11.69,561400.0
2012-07-09 11:20:00,11.69,11.69,11.66,11.67,616000.0,11.69,11.69,11.66,11.67,616000.0
2012-07-09 11:25:00,11.67,11.68,11.64,11.65,445200.0,11.67,11.68,11.64,11.65,445200.0
2012-07-09 11:30:00,11.66,11.67,11.64,11.64,111300.0,11.66,11.67,11.64,11.64,111300.0
2012-07-09 11:35:00,11.64,11.66,11.61,11.65,378000.0,11.64,11.66,11.61,11.65,378000.0
2012-07-09 11:40:00,11.65,11.68,11.65,11.68,234500.0,11.65,11.68,11.65,11.68,234500.0
2012-07-09 11:45:00,11.66,11.67,11.65,11.66,177100.0,11.66,11.67,11.65,11.66,177100.0
2012-07-09 11:50:00,11.65,11.66,11.62,11.63,367500.0,11.65,11.66,11.62,11.63,367500.0
2012-07-09 11:55:00,11.64,11.64,11.59,11.61,326200.0,11.64,11.64,11.59,11.61,326200.0
2012-07-09 12:00:00,11.61,11.63,11.6,11.62,206500.0,11.61,11.63,11.6,11.62,206500.0
2012-07-09 12:05:00,11.62,11.66,11.62,11.63,170100.0,11.62,11.66,11.62,11.63,170100.0
2012-07-09 12:10:00,11.64,11.7,11.63,11.68,534100.0,11.64,11.7,11.63,11.68,534100.0
2012-07-09 12:15:00,11.68,11.69,11.67,11.68,162400.0,11.68,11.69,11.67,11.68,162400.0
2012-07-09 12:20:00,11.67,11.76,11.67,11.75,553000.0,11.67,11.76,11.67,11.75,553000.0
2012-07-09 12:25:00,11.75,11.8,11.74,11.8,777700.0,11.75,11.8,11.74,11.8,777700.0
2012-07-09 12:30:00,11.8,11.88,11.8,11.85,1357300.0,11.8,11.88,11.8,11.85,1357300.0
2012-07-09 12:35:00,11.85,11.87,11.8,11.82,587300.0,11.85,11.87,11.8,11.82,587300.0
2012-07-09 12:40:00,11.82,11.91,11.82,11.86,658000.0,11.82,11.91,11.82,11.86,658000.0
2012-07-09 12:45:00,11.87,11.9,11.83,11.9,646100.0,11.87,11.9,11.83,11.9,646100.0
2012-07-09 12:50:00,11.89,11.99,11.89,11.96,1181600.0,11.89,11.99,11.89,11.96,1181600.0
2012-07-09 12:55:00,11.96,11.96,11.9,11.93,691600.0,11.96,11.96,11.9,11.93,691600.0
2012-07-09 13:00:00,11.92,11.93,11.9,11.92,262500.0,11.92,11.93,11.9,11.92,262500.0
2012-07-09 13:05:00,11.92,11.94,11.89,11.93,512400.0,11.92,11.94,11.89,11.93,512400.0
2012-07-09 13:10:00,11.93,11.98,11.92,11.96,353500.0,11.93,11.98,11.92,11.96,353500.0
2012-07-09 13:15:00,11.96,11.96,11.91,11.93,489300.0,11.96,11.96,11.91,11.93,489300.0
2012-07-09 13:20:00,11.94,11.95,11.94,11.94,126700.0,11.94,11.95,11.94,11.94,126700.0
2012-07-09 13:25:00,11.95,12.01,11.94,12.0,693000.0,11.95,12.01,11.94,12.0,693000.0
2012-07-09 13:30:00,12.0,12.03,11.96,12.0,673400.0,12.0,12.03,11.96,12.0,673400.0
2012-07-09 13:35:00,12.0,12.02,11.99,12.0,387100.0,12.0,12.02,11.99,12.0,387100.0
2012-07-09 13:40:00,12.01,12.01,11.96,11.96,509600.0,12.01,12.01,11.96,11.96,509600.0
2012-07-09 13:45:00,11.97,11.98,11.91,11.92,608300.0,11.97,11.98,11.91,11.92,608300.0
2012-07-09 13:50:00,11.91,11.93,11.88,11.89,910700.0,11.91,11.93,11.88,11.89,910700.0
2012-07-09 13:55:00,11.9,11.95,11.9,11.9,302400.0,11.9,11.95,11.9,11.9,302400.0
2012-07-09 14:00:00,11.9,11.92,11.88,11.9,413700.0,11.9,11.92,11.88,11.9,413700.0
2012-07-09 14:05:00,11.91,11.96,11.9,11.94,527800.0,11.91,11.96,11.9,11.94,527800.0
2012-07-09 14:10:00,11.93,11.96,11.93,11.94,213500.0,11.93,11.96,11.93,11.94,213500.0
2012-07-09 14:15:00,11.94,11.95,11.9,11.92,259700.0,11.94,11.95,11.9,11.92,259700.0
2012-07-09 14:20:00,11.92,11.93,11.88,11.89,359800.0,11.92,11.93,11.88,11.89,359800.0
2012-07-09 14:25:00,11.91,11.91,11.88,11.89,284900.0,11.91,11.91,11.88,11.89,284900.0
2012-07-09 14:30:00,11.89,11.9,11.86,11.88,390600.0,11.89,11.9,11.86,11.88,390600.0
2012-07-09 14:35:00,11.88,11.93,11.88,11.91,461300.0,11.88,11.93,11.88,11.91,461300.0
2012-07-09 14:40:00,11.91,11.92,11.87,11.87,329000.0,11.91,11.92,11.87,11.87,329000.0
2012-07-09 14:45:00,11.87,11.89,11.84,11.85,455000.0,11.87,11.89,11.84,11.85,455000.0
2012-07-09 14:50:00,11.85,11.88,11.85,11.86,411600.0,11.85,11.88,11.85,11.86,411600.0
2012-07-09 14:55:00,11.86,11.86,11.83,11.86,342300.0,11.86,11.86,11.83,11.86,342300.0
2012-07-09 15:00:00,11.85,11.89,11.84,11.88,373100.0,11.85,11.89,11.84,11.88,373100.0
2012-07-09 15:05:00,11.88,11.89,11.87,11.87,226100.0,11.88,11.89,11.87,11.87,226100.0
2012-07-09 15:10:00,11.87,11.89,11.87,11.87,268100.0,11.87,11.89,11.87,11.87,268100.0
2012-07-09 15:15:00,11.87,11.91,11.85,11.91,372400.0,11.87,11.91,11.85,11.91,372400.0
2012-07-09 15:20:00,11.91,11.93,11.88,11.91,428400.0,11.91,11.93,11.88,11.91,428400.0
2012-07-09 15:25:00,11.92,11.92,11.89,11.9,240100.0,11.92,11.92,11.89,11.9,240100.0
2012-07-09 15:30:00,11.91,11.92,11.89,11.91,324800.0,11.91,11.92,11.89,11.91,324800.0
2012-07-09 15:35:00,11.91,11.92,11.88,11.89,343700.0,11.91,11.92,11.88,11.89,343700.0
2012-07-09 15:40:00,11.89,11.9,11.84,11.85,567000.0,11.89,11.9,11.84,11.85,567000.0
2012-07-09 15:45:00,11.85,11.89,11.84,11.88,403900.0,11.85,11.89,11.84,11.88,403900.0
2012-07-09 15:50:00,11.88,11.89,11.86,11.87,964600.0,11.88,11.89,11.86,11.87,964600.0
2012-07-09 15:55:00,11.87,11.88,11.84,11.86,1449000.0,11.87,11.88,11.84,11.86,1449000.0
2012-07-10 09:30:00,11.95,11.97,11.76,11.83,1381100.0,11.95,11.97,11.76,11.83,1381100.0
2012-07-10 09:35:00,11.82,11.85,11.72,11.8,664300.0,11.82,11.85,11.72,11.8,664300.0
2012-07-10 09:40:00,11.81,11.84,11.74,11.76,622300.0,11.81,11.84,11.74,11.76,622300.0
2012-07-10 09:45:00,11.77,11.79,11.69,11.7,612500.0,11.77,11.79,11.69,11.7,612500.0
2012-07-10 09:50:00,11.7,11.76,11.69,11.75,701400.0,11.7,11.76,11.69,11.75,701400.0
2012-07-10 09:55:00,11.75,11.79,11.71,11.73,445200.0,11.75,11.79,11.71,11.73,445200.0
2012-07-10 10:00:00,11.73,11.81,11.71,11.75,519400.0,11.73,11.81,11.71,11.75,519400.0
2012-07-10 10:05:00,11.75,11.75,11.7,11.72,513100.0,11.75,11.75,11.7,11.72,513100.0
2012-07-10 10:10:00,11.72,11.75,11.71,11.75,313600.0,11.72,11.75,11.71,11.75,313600.0
2012-07-10 10:15:00,11.73,11.76,11.7,11.7,490000.0,11.73,11.76,11.7,11.7,490000.0
2012-07-10 10:20:00,11.7,11.7,11.64,11.68,763000.0,11.7,11.7,11.64,11.68,763000.0
2012-07-10 10:25:00,11.69,11.7,11.64,11.67,245700.0,11.69,11.7,11.64,11.67,245700.0
2012-07-10 10:30:00,11.66,11.68,11.59,11.59,561400.0,11.66,11.68,11.59,11.59,561400.0
2012-07-10 10:35:00,11.59,11.6,11.54,11.55,1283800.0,11.59,11.6,11.54,11.55,1283800.0
2012-07-10 10:40:00,11.55,11.58,11.51,11.54,927500.0,11.55,11.58,11.51,11.54,927500.0
2012-07-10 10:45:00,11.54,11.56,11.49,11.54,552300.0,11.54,11.56,11.49,11.54,552300.0
2012-07-10 10:50:00,11.55,11.62,11.54,11.61,777700.0,11.55,11.62,11.54,11.61,777700.0
2012-07-10 10:55:00,11.61,11.64,11.56,11.63,569800.0,11.61,11.64,11.56,11.63,569800.0
2012-07-10 11:00:00,11.63,11.66,11.61,11.63,448000.0,11.63,11.66,11.61,11.63,448000.0
2012-07-10 11:05:00,11.63,11.63,11.57,11.58,396200.0,11.63,11.63,11.57,11.58,396200.0
2012-07-10 11:10:00,11.57,11.61,11.57,11.6,422100.0,11.57,11.61,11.57,11.6,422100.0
2012-07-10 11:15:00,11.6,11.6,11.54,11.56,417200.0,11.6,11.6,11.54,11.56,417200.0
2012-07-10 11:20:00,11.57,11.66,11.56,11.63,488600.0,11.57,11.66,11.56,11.63,488600.0
2012-07-10 11:25:00,11.65,11.66,11.61,11.63,567700.0,11.65,11.66,11.61,11.63,567700.0
2012-07-10 11:30:00,11.63,11.66,11.61,11.63,518000.0,11.63,11.66,11.61,11.63,518000.0
2012-07-10 11:35:00,11.62,11.65,11.61,11.63,162400.0,11.62,11.65,11.61,11.63,162400.0
2012-07-10 11:40:00,11.63,11.66,11.63,11.64,223300.0,11.63,11.66,11.63,11.64,223300.0
2012-07-10 11:45:00,11.64,11.65,11.61,11.63,238700.0,11.64,11.65,11.61,11.63,238700.0
2012-07-10 11:50:00,11.63,11.64,11.61,11.62,200200.0,11.63,11.64,11.61,11.62,200200.0
2012-07-10 11:55:00,11.61,11.63,11.61,11.62,121800.0,11.61,11.63,11.61,11.62,121800.0
2012-07-10 12:00:00,11.62,11.65,11.61,11.65,187600.0,11.62,11.65,11.61,11.65,187600.0
2012-07-10 12:05:00,11.65,11.66,11.63,11.64,196000.0,11.65,11.66,11.63,11.64,196000.0
2012-07-10 12:10:00,11.63,11.65,11.61,11.65,182000.0,11.63,11.65,11.61,11.65,182000.0
2012-07-10 12:15:00,11.64,11.65,11.62,11.63,243600.0,11.64,11.65,11.62,11.63,243600.0
2012-07-10 12:20:00,11.64,11.65,11.63,11.65,201600.0,11.64,11.65,11.63,11.65,201600.0
2012-07-10 12:25:00,11.64,11.64,11.62,11.64,146300.0,11.64,11.64,11.62,11.64,146300.0
2012-07-10 12:30:00,11.64,11.68,11.63,11.66,222600.0,11.64,11.68,11.63,11.66,222600.0
2012-07-10 12:35:00,11.66,11.67,11.63,11.66,150500.0,11.66,11.67,11.63,11.66,150500.0
2012-07-10 12:40:00,11.67,11.67,11.63,11.65,226800.0,11.67,11.67,11.63,11.65,226800.0
2012-07-10 12:45:00,11.65,11.69,11.64,11.66,539000.0,11.65,11.69,11.64,11.66,539000.0
2012-07-10 12:50:00,11.66,11.7,11.66,11.7,515200.0,11.66,11.7,11.66,11.7,515200.0
2012-07-10 12:55:00,11.69,11.69,11.67,11.69,366100.0,11.69,11.69,11.67,11.69,366100.0
2012-07-10 13:00:00,11.69,11.69,11.67,11.67,154700.0,11.69,11.69,11.67,11.67,154700.0
2012-07-10 13:05:00,11.67,11.69,11.66,11.67,378700.0,11.67,11.69,11.66,11.67,378700.0
2012-07-10 13:10:00,11.67,11.67,11.65,11.65,167300.0,11.67,11.67,11.65,11.65,167300.0
2012-07-10 13:15:00,11.66,11.67,11.63,11.66,366800.0,11.66,11.67,11.63,11.66,366800.0
2012-07-10 13:20:00,11.66,11.66,11.6,11.61,401800.0,11.66,11.66,11.6,11.61,401800.0
2012-07-10 13:25:00,11.62,11.62,11.57,11.59,316400.0,11.62,11.62,11.57,11.59,316400.0
2012-07-10 13:30:00,11.59,11.59,11.56,11.58,387800.0,11.59,11.59,11.56,11.58,387800.0
2012-07-10 13:35:00,11.58,11.58,11.55,11.55,347900.0,11.58,11.58,11.55,11.55,347900.0
2012-07-10 13:40:00,11.56,11.58,11.54,11.58,278600.0,11.56,11.58,11.54,11.58,278600.0
2012-07-10 13:45:00,11.58,11.58,11.54,11.55,131600.0,11.58,11.58,11.54,11.55,131600.0
2012-07-10 13:50:00,11.55,11.57,11.52,11.53,464100.0,11.55,11.57,11.52,11.53,464100.0
2012-07-10 13:55:00,11.53,11.53,11.5,11.51,338800.0,11.53,11.53,11.5,11.51,338800.0
2012-07-10 14:00:00,11.51,11.53,11.49,11.51,436800.0,11.51,11.53,11.49,11.51,436800.0
2012-07-10 14:05:00,11.51,11.52,11.49,11.5,108500.0,11.51,11.52,11.49,11.5,108500.0
2012-07-10 14:10:00,11.51,11.52,11.49,11.5,318500.0,11.51,11.52,11.49,11.5,318500.0
2012-07-10 14:15:00,11.49,11.51,11.47,11.48,360500.0,11.49,11.51,11.47,11.48,360500.0
2012-07-10 14:20:00,11.48,11.5,11.47,11.48,326200.0,11.48,11.5,11.47,11.48,326200.0
2012-07-10 14:25:00,11.48,11.49,11.47,11.48,359100.0,11.48,11.49,11.47,11.48,359100.0
2012-07-10 14:30:00,11.47,11.48,11.45,11.47,424900.0,11.47,11.48,11.45,11.47,424900.0
2012-07-10 14:35:00,11.46,11.47,11.45,11.46,124600.0,11.46,11.47,11.45,11.46,124600.0
2012-07-10 14:40:00,11.46,11.48,11.45,11.45,292600.0,11.46,11.48,11.45,11.45,292600.0
2012-07-10 14:45:00,11.45,11.47,11.44,11.45,237300.0,11.45,11.47,11.44,11.45,237300.0
2012-07-10 14:50:00,11.45,11.45,11.43,11.45,308700.0,11.45,11.45,11.43,11.45,308700.0
2012-07-10 14:55:00,11.45,11.52,11.44,11.49,1243900.0,11.45,11.52,11.44,11.49,1243900.0
2012-07-10 15:00:00,11.49,11.51,11.49,11.5,305200.0,11.49,11.51,11.49,11.5,305200.0
2012-07-10 15:05:00,11.51,11.53,11.48,11.48,331100.0,11.51,11.53,11.48,11.48,331100.0
2012-07-10 15:10:00,11.48,11.48,11.44,11.45,268100.0,11.48,11.48,11.44,11.45,268100.0
2012-07-10 15:15:00,11.45,11.48,11.45,11.47,323400.0,11.45,11.48,11.45,11.47,323400.0
2012-07-10 15:20:00,11.47,11.48,11.44,11.45,317800.0,11.47,11.48,11.44,11.45,317800.0
2012-07-10 15:25:00,11.45,11.45,11.36,11.38,1218700.0,11.45,11.45,11.36,11.38,1218700.0
2012-07-10 15:30:00,11.38,11.42,11.38,11.42,564200.0,11.38,11.42,11.38,11.42,564200.0
2012-07-10 15:35:00,11.41,11.42,11.37,11.39,571200.0,11.41,11.42,11.37,11.39,571200.0
2012-07-10 15:40:00,11.38,11.41,11.38,11.39,429800.0,11.38,11.41,11.38,11.39,429800.0
2012-07-10 15:45:00,11.4,11.45,11.4,11.43,660100.0,11.4,11.45,11.4,11.43,660100.0
2012-07-10 15:50:00,11.43,11.46,11.43,11.46,448700.0,11.43,11.46,11.43,11.46,448700.0
2012-07-10 15:55:00,11.46,11.48,11.44,11.46,995400.0,11.46,11.48,11.44,11.46,995400.0
2012-07-11 09:30:00,11.44,11.73,11.41,11.61,1395800.0,11.44,11.73,11.41,11.61,1395800.0
2012-07-11 09:35:00,11.61,11.63,11.52,11.57,459900.0,11.61,11.63,11.52,11.57,459900.0
2012-07-11 09:40:00,11.57,11.76,11.57,11.72,1150800.0,11.57,11.76,11.57,11.72,1150800.0
2012-07-11 09:45:00,11.72,11.76,11.68,11.73,802900.0,11.72,11.76,11.68,11.73,802900.0
2012-07-11 09:50:00,11.74,11.78,11.69,11.76,662200.0,11.74,11.78,11.69,11.76,662200.0
2012-07-11 09:55:00,11.76,11.84,11.73,11.83,938000.0,11.76,11.84,11.73,11.83,938000.0
2012-07-11 10:00:00,11.83,12.0,11.83,11.96,2365300.0,11.83,12.0,11.83,11.96,2365300.0
2012-07-11 10:05:00,11.95,12.12,11.94,12.02,3150700.0,11.95,12.12,11.94,12.02,3150700.0
2012-07-11 10:10:00,12.01,12.07,12.01,12.03,989100.0,12.01,12.07,12.01,12.03,989100.0
2012-07-11 10:15:00,12.03,12.04,11.92,11.96,1237600.0,12.03,12.04,11.92,11.96,1237600.0
2012-07-11 10:20:00,11.96,12.04,11.95,12.03,634200.0,11.96,12.04,11.95,12.03,634200.0
2012-07-11 10:25:00,12.03,12.07,11.98,11.98,625100.0,12.03,12.07,11.98,11.98,625100.0
2012-07-11 10:30:00,11.98,11.99,11.91,11.93,1097600.0,11.98,11.99,11.91,11.93,1097600.0
2012-07-11 10:35:00,11.93,11.93,11.86,11.88,747600.0,11.93,11.93,11.86,11.88,747600.0
2012-07-11 10:40:00,11.88,11.91,11.8,11.86,1193500.0,11.88,11.91,11.8,11.86,1193500.0
2012-07-11 10:45:00,11.86,11.94,11.86,11.94,718900.0,11.86,11.94,11.86,11.94,718900.0
2012-07-11 10:50:00,11.94,11.94,11.89,11.92,388500.0,11.94,11.94,11.89,11.92,388500.0
2012-07-11 10:55:00,11.92,11.94,11.9,11.93,267400.0,11.92,11.94,11.9,11.93,267400.0
2012-07-11 11:00:00,11.93,11.93,11.88,11.9,410200.0,11.93,11.93,11.88,11.9,410200.0
2012-07-11 11:05:00,11.92,12.01,11.9,11.99,648900.0,11.92,12.01,11.9,11.99,648900.0
2012-07-11 11:10:00,11.99,12.0,11.93,11.96,272300.0,11.99,12.0,11.93,11.96,272300.0
2012-07-11 11:15:00,11.96,11.96,11.9,11.91,310100.0,11.96,11.96,11.9,11.91,310100.0
2012-07-11 11:20:00,11.91,11.91,11.87,11.9,451500.0,11.91,11.91,11.87,11.9,451500.0
2012-07-11 11:25:00,11.89,11.93,11.88,11.88,198800.0,11.89,11.93,11.88,11.88,198800.0
2012-07-11 11:30:00,11.89,11.92,11.87,11.92,167300.0,11.89,11.92,11.87,11.92,167300.0
2012-07-11 11:35:00,11.91,12.04,11.91,12.03,775600.0,11.91,12.04,11.91,12.03,775600.0
2012-07-11 11:40:00,12.04,12.04,11.97,11.99,315000.0,12.04,12.04,11.97,11.99,315000.0
2012-07-11 11:45:00,11.98,12.01,11.98,11.99,232400.0,11.98,12.01,11.98,11.99,232400.0
2012-07-11 11:50:00,11.99,12.04,11.99,12.02,217700.0,11.99,12.04,11.99,12.02,217700.0
2012-07-11 11:55:00,12.01,12.04,11.99,11.99,324100.0,12.01,12.04,11.99,11.99,324100.0
2012-07-11 12:00:00,11.99,12.03,11.99,12.01,224700.0,11.99,12.03,11.99,12.01,224700.0
2012-07-11 12:05:00,12.01,12.02,11.98,12.0,264600.0,12.01,12.02,11.98,12.0,264600.0
2012-07-11 12:10:00,11.98,12.0,11.92,11.93,365400.0,11.98,12.0,11.92,11.93,365400.0
2012-07-11 12:15:00,11.92,11.95,11.92,11.95,175000.0,11.92,11.95,11.92,11.95,175000.0
2012-07-11 12:20:00,11.95,11.99,11.95,11.97,134400.0,11.95,11.99,11.95,11.97,134400.0
2012-07-11 12:25:00,11.97,12.0,11.96,11.99,168000.0,11.97,12.0,11.96,11.99,168000.0
2012-07-11 12:30:00,12.0,12.0,11.97,11.98,104300.0,12.0,12.0,11.97,11.98,104300.0
2012-07-11 12:35:00,11.98,12.0,11.97,12.0,131600.0,11.98,12.0,11.97,12.0,131600.0
2012-07-11 12:40:00,11.99,12.02,11.99,12.02,255500.0,11.99,12.02,11.99,12.02,255500.0
2012-07-11 12:45:00,12.01,12.03,12.01,12.03,318500.0,12.01,12.03,12.01,12.03,318500.0
2012-07-11 12:50:00,12.03,12.06,12.02,12.02,371700.0,12.03,12.06,12.02,12.02,371700.0
2012-07-11 12:55:00,12.02,12.02,11.98,12.01,263200.0,12.02,12.02,11.98,12.01,263200.0
2012-07-11 13:00:00,12.0,12.0,11.93,11.98,446600.0,12.0,12.0,11.93,11.98,446600.0
2012-07-11 13:05:00,11.96,11.98,11.95,11.96,103600.0,11.96,11.98,11.95,11.96,103600.0
2012-07-11 13:10:00,11.96,11.97,11.92,11.92,317800.0,11.96,11.97,11.92,11.92,317800.0
2012-07-11 13:15:00,11.92,11.93,11.9,11.9,246400.0,11.92,11.93,11.9,11.9,246400.0
2012-07-11 13:20:00,11.9,11.92,11.88,11.9,291200.0,11.9,11.92,11.88,11.9,291200.0
2012-07-11 13:25:00,11.9,11.91,11.84,11.84,478100.0,11.9,11.91,11.84,11.84,478100.0
2012-07-11 13:30:00,11.83,11.84,11.79,11.84,695100.0,11.83,11.84,11.79,11.84,695100.0
2012-07-11 13:35:00,11.84,11.89,11.82,11.87,255500.0,11.84,11.89,11.82,11.87,255500.0
2012-07-11 13:40:00,11.86,11.93,11.86,11.91,415800.0,11.86,11.93,11.86,11.91,415800.0
2012-07-11 13:45:00,11.92,11.93,11.9,11.91,96600.0,11.92,11.93,11.9,11.91,96600.0
2012-07-11 13:50:00,11.92,11.96,11.87,11.87,310800.0,11.92,11.96,11.87,11.87,310800.0
2012-07-11 13:55:00,11.87,11.9,11.83,11.89,291200.0,11.87,11.9,11.83,11.89,291200.0
2012-07-11 14:00:00,11.89,11.92,11.75,11.79,801500.0,11.89,11.92,11.75,11.79,801500.0
2012-07-11 14:05:00,11.79,11.82,11.74,11.81,590800.0,11.79,11.82,11.74,11.81,590800.0
2012-07-11 14:10:00,11.8,11.83,11.79,11.83,291900.0,11.8,11.83,11.79,11.83,291900.0
2012-07-11 14:15:00,11.83,11.87,11.81,11.85,553000.0,11.83,11.87,11.81,11.85,553000.0
2012-07-11 14:20:00,11.82,11.83,11.77,11.77,205800.0,11.82,11.83,11.77,11.77,205800.0
2012-07-11 14:25:00,11.77,11.77,11.72,11.77,476000.0,11.77,11.77,11.72,11.77,476000.0
2012-07-11 14:30:00,11.77,11.8,11.74,11.79,223300.0,11.77,11.8,11.74,11.79,223300.0
2012-07-11 14:35:00,11.79,11.8,11.76,11.77,119700.0,11.79,11.8,11.76,11.77,119700.0
2012-07-11 14:40:00,11.77,11.83,11.77,11.81,148400.0,11.77,11.83,11.77,11.81,148400.0
2012-07-11 14:45:00,11.81,11.82,11.77,11.81,312900.0,11.81,11.82,11.77,11.81,312900.0
2012-07-11 14:50:00,11.81,11.81,11.78,11.8,137900.0,11.81,11.81,11.78,11.8,137900.0
2012-07-11 14:55:00,11.79,11.82,11.79,11.8,95200.0,11.79,11.82,11.79,11.8,95200.0
2012-07-11 15:00:00,11.8,11.9,11.79,11.86,520100.0,11.8,11.9,11.79,11.86,520100.0
2012-07-11 15:05:00,11.86,11.87,11.83,11.84,235900.0,11.86,11.87,11.83,11.84,235900.0
2012-07-11 15:10:00,11.84,11.84,11.76,11.76,499800.0,11.84,11.84,11.76,11.76,499800.0
2012-07-11 15:15:00,11.76,11.8,11.75,11.79,429100.0,11.76,11.8,11.75,11.79,429100.0
2012-07-11 15:20:00,11.78,11.81,11.76,11.81,200900.0,11.78,11.81,11.76,11.81,200900.0
2012-07-11 15:25:00,11.81,11.82,11.73,11.74,436800.0,11.81,11.82,11.73,11.74,436800.0
2012-07-11 15:30:00,11.74,11.76,11.71,11.73,797300.0,11.74,11.76,11.71,11.73,797300.0
2012-07-11 15:35:00,11.73,11.73,11.67,11.71,370300.0,11.73,11.73,11.67,11.71,370300.0
2012-07-11 15:40:00,11.71,11.77,11.71,11.75,639100.0,11.71,11.77,11.71,11.75,639100.0
2012-07-11 15:45:00,11.75,11.75,11.63,11.66,1120000.0,11.75,11.75,11.63,11.66,1120000.0
2012-07-11 15:50:00,11.67,11.68,11.61,11.61,980700.0,11.67,11.68,11.61,11.61,980700.0
2012-07-11 15:55:00,11.63,11.71,11.62,11.66,1733900.0,11.63,11.71,11.62,11.66,1733900.0
2012-07-12 09:30:00,11.65,11.8,11.55,11.7,1226400.0,11.65,11.8,11.55,11.7,1226400.0
2012-07-12 09:35:00,11.72,11.74,11.57,11.62,820400.0,11.72,11.74,11.57,11.62,820400.0
2012-07-12 09:40:00,11.61,11.62,11.5,11.58,821100.0,11.61,11.62,11.5,11.58,821100.0
2012-07-12 09:45:00,11.57,11.71,11.54,11.57,592200.0,11.57,11.71,11.54,11.57,592200.0
2012-07-12 09:50:00,11.57,11.59,11.52,11.59,361900.0,11.57,11.59,11.52,11.59,361900.0
2012-07-12 09:55:00,11.6,11.65,11.58,11.6,344400.0,11.6,11.65,11.58,11.6,344400.0
2012-07-12 10:00:00,11.6,11.66,11.58,11.61,429100.0,11.6,11.66,11.58,11.61,429100.0
2012-07-12 10:05:00,11.61,11.61,11.56,11.6,382900.0,11.61,11.61,11.56,11.6,382900.0
2012-07-12 10:10:00,11.61,11.62,11.57,11.6,399000.0,11.61,11.62,11.57,11.6,399000.0
2012-07-12 10:15:00,11.59,11.6,11.57,11.58,350000.0,11.59,11.6,11.57,11.58,350000.0
2012-07-12 10:20:00,11.58,11.59,11.54,11.57,420000.0,11.58,11.59,11.54,11.57,420000.0
2012-07-12 10:25:00,11.58,11.59,11.55,11.57,257600.0,11.58,11.59,11.55,11.57,257600.0
2012-07-12 10:30:00,11.56,11.61,11.56,11.57,342300.0,11.56,11.61,11.56,11.57,342300.0
2012-07-12 10:35:00,11.58,11.69,11.57,11.66,706300.0,11.58,11.69,11.57,11.66,706300.0
2012-07-12 10:40:00,11.67,11.7,11.64,11.67,1007300.0,11.67,11.7,11.64,11.67,1007300.0
2012-07-12 10:45:00,11.68,11.75,11.66,11.7,757400.0,11.68,11.75,11.66,11.7,757400.0
2012-07-12 10:50:00,11.7,11.71,11.64,11.67,388500.0,11.7,11.71,11.64,11.67,388500.0
2012-07-12 10:55:00,11.68,11.72,11.65,11.71,274400.0,11.68,11.72,11.65,11.71,274400.0
2012-07-12 11:00:00,11.7,11.77,11.7,11.75,396200.0,11.7,11.77,11.7,11.75,396200.0
2012-07-12 11:05:00,11.76,11.84,11.75,11.79,793800.0,11.76,11.84,11.75,11.79,793800.0
2012-07-12 11:10:00,11.79,11.82,11.73,11.78,525700.0,11.79,11.82,11.73,11.78,525700.0
2012-07-12 11:15:00,11.78,11.82,11.77,11.8,492100.0,11.78,11.82,11.77,11.8,492100.0
2012-07-12 11:20:00,11.8,11.84,11.79,11.82,565600.0,11.8,11.84,11.79,11.82,565600.0
2012-07-12 11:25:00,11.82,11.83,11.79,11.81,207200.0,11.82,11.83,11.79,11.81,207200.0
2012-07-12 11:30:00,11.81,11.81,11.76,11.76,661500.0,11.81,11.81,11.76,11.76,661500.0
2012-07-12 11:35:00,11.76,11.81,11.75,11.79,304500.0,11.76,11.81,11.75,11.79,304500.0
2012-07-12 11:40:00,11.78,11.79,11.76,11.79,213500.0,11.78,11.79,11.76,11.79,213500.0
2012-07-12 11:45:00,11.79,11.83,11.79,11.83,182700.0,11.79,11.83,11.79,11.83,182700.0
2012-07-12 11:50:00,11.82,11.83,11.79,11.81,313600.0,11.82,11.83,11.79,11.81,313600.0
2012-07-12 11:55:00,11.81,11.85,11.8,11.84,376600.0,11.81,11.85,11.8,11.84,376600.0
2012-07-12 12:00:00,11.83,11.85,11.79,11.8,200200.0,11.83,11.85,11.79,11.8,200200.0
2012-07-12 12:05:00,11.81,11.83,11.79,11.79,241500.0,11.81,11.83,11.79,11.79,241500.0
2012-07-12 12:10:00,11.8,11.81,11.79,11.81,88200.0,11.8,11.81,11.79,11.81,88200.0
2012-07-12 12:15:00,11.8,11.82,11.78,11.82,316400.0,11.8,11.82,11.78,11.82,316400.0
2012-07-12 12:20:00,11.82,11.83,11.8,11.82,304500.0,11.82,11.83,11.8,11.82,304500.0
2012-07-12 12:25:00,11.82,11.84,11.8,11.83,170800.0,11.82,11.84,11.8,11.83,170800.0
2012-07-12 12:30:00,11.83,11.86,11.83,11.84,352100.0,11.83,11.86,11.83,11.84,352100.0
2012-07-12 12:35:00,11.84,11.88,11.83,11.87,391300.0,11.84,11.88,11.83,11.87,391300.0
2012-07-12 12:40:00,11.87,11.96,11.87,11.93,749000.0,11.87,11.96,11.87,11.93,749000.0
2012-07-12 12:45:00,11.93,11.94,11.9,11.92,331100.0,11.93,11.94,11.9,11.92,331100.0
2012-07-12 12:50:00,11.92,11.93,11.9,11.92,220500.0,11.92,11.93,11.9,11.92,220500.0
2012-07-12 12:55:00,11.92,11.96,11.9,11.94,369600.0,11.92,11.96,11.9,11.94,369600.0
2012-07-12 13:00:00,11.94,12.0,11.94,11.98,623000.0,11.94,12.0,11.94,11.98,623000.0
2012-07-12 13:05:00,11.98,12.03,11.97,12.01,778400.0,11.98,12.03,11.97,12.01,778400.0
2012-07-12 13:10:00,12.01,12.04,12.0,12.02,462700.0,12.01,12.04,12.0,12.02,462700.0
2012-07-12 13:15:00,12.02,12.05,12.02,12.04,601300.0,12.02,12.05,12.02,12.04,601300.0
2012-07-12 13:20:00,12.05,12.1,12.05,12.07,1041600.0,12.05,12.1,12.05,12.07,1041600.0
2012-07-12 13:25:00,12.06,12.1,12.05,12.06,609000.0,12.06,12.1,12.05,12.06,609000.0
2012-07-12 13:30:00,12.07,12.1,12.06,12.08,329700.0,12.07,12.1,12.06,12.08,329700.0
2012-07-12 13:35:00,12.07,12.09,12.03,12.04,415100.0,12.07,12.09,12.03,12.04,415100.0
2012-07-12 13:40:00,12.04,12.11,12.04,12.08,527800.0,12.04,12.11,12.04,12.08,527800.0
2012-07-12 13:45:00,12.08,12.1,12.06,12.07,771400.0,12.08,12.1,12.06,12.07,771400.0
2012-07-12 13:50:00,12.08,12.08,11.97,12.01,898800.0,12.08,12.08,11.97,12.01,898800.0
2012-07-12 13:55:00,12.0,12.03,12.0,12.01,513100.0,12.0,12.03,12.0,12.01,513100.0
2012-07-12 14:00:00,12.01,12.03,11.98,12.0,392700.0,12.01,12.03,11.98,12.0,392700.0
2012-07-12 14:05:00,12.0,12.07,11.99,12.07,412300.0,12.0,12.07,11.99,12.07,412300.0
2012-07-12 14:10:00,12.07,12.09,12.01,12.03,394100.0,12.07,12.09,12.01,12.03,394100.0
2012-07-12 14:15:00,12.02,12.02,11.98,11.99,450800.0,12.02,12.02,11.98,11.99,450800.0
2012-07-12 14:20:00,12.0,12.01,11.97,11.99,578900.0,12.0,12.01,11.97,11.99,578900.0
2012-07-12 14:25:00,12.0,12.02,11.99,12.0,307300.0,12.0,12.02,11.99,12.0,307300.0
2012-07-12 14:30:00,12.0,12.03,11.99,12.0,273000.0,12.0,12.03,11.99,12.0,273000.0
2012-07-12 14:35:00,12.01,12.03,11.99,12.03,178500.0,12.01,12.03,11.99,12.03,178500.0
2012-07-12 14:40:00,12.02,12.04,12.0,12.03,156100.0,12.02,12.04,12.0,12.03,156100.0
2012-07-12 14:45:00,12.03,12.03,12.0,12.01,179200.0,12.03,12.03,12.0,12.01,179200.0
2012-07-12 14:50:00,12.01,12.04,12.0,12.03,159600.0,12.01,12.04,12.0,12.03,159600.0
2012-07-12 14:55:00,12.03,12.06,12.02,12.06,265300.0,12.03,12.06,12.02,12.06,265300.0
2012-07-12 15:00:00,12.06,12.08,12.05,12.07,635600.0,12.06,12.08,12.05,12.07,635600.0
2012-07-12 15:05:00,12.07,12.12,12.06,12.11,651000.0,12.07,12.12,12.06,12.11,651000.0
2012-07-12 15:10:00,12.11,12.2,12.11,12.16,1444800.0,12.11,12.2,12.11,12.16,1444800.0
2012-07-12 15:15:00,12.15,12.21,12.12,12.14,1267700.0,12.15,12.21,12.12,12.14,1267700.0
2012-07-12 15:20:00,12.14,12.17,12.12,12.16,519400.0,12.14,12.17,12.12,12.16,519400.0
2012-07-12 15:25:00,12.16,12.19,12.14,12.15,499800.0,12.16,12.19,12.14,12.15,499800.0
2012-07-12 15:30:00,12.15,12.18,12.12,12.13,512400.0,12.15,12.18,12.12,12.13,512400.0
2012-07-12 15:35:00,12.13,12.15,12.07,12.08,811300.0,12.13,12.15,12.07,12.08,811300.0
2012-07-12 15:40:00,12.08,12.15,12.08,12.14,534100.0,12.08,12.15,12.08,12.14,534100.0
2012-07-12 15:45:00,12.14,12.17,12.1,12.12,576100.0,12.14,12.17,12.1,12.12,576100.0
2012-07-12 15:50:00,12.13,12.14,12.09,12.14,1069600.0,12.13,12.14,12.09,12.14,1069600.0
2012-07-12 15:55:00,12.14,12.19,12.13,12.15,1580600.0,12.14,12.19,12.13,12.15,1580600.0
2012-07-13 09:30:00,12.25,12.38,12.25,12.28,2270100.0,12.25,12.38,12.25,12.28,2270100.0
2012-07-13 09:35:00,12.28,12.3,12.14,12.16,1876700.0,12.28,12.3,12.14,12.16,1876700.0
2012-07-13 09:40:00,12.16,12.23,12.14,12.19,1255100.0,12.16,12.23,12.14,12.19,1255100.0
2012-07-13 09:45:00,12.19,12.21,12.11,12.18,1264900.0,12.19,12.21,12.11,12.18,1264900.0
2012-07-13 09:50:00,12.17,12.18,12.11,12.13,858900.0,12.17,12.18,12.11,12.13,858900.0
2012-07-13 09:55:00,12.13,12.19,12.07,12.18,922600.0,12.13,12.19,12.07,12.18,922600.0
2012-07-13 10:00:00,12.18,12.25,12.15,12.22,1040900.0,12.18,12.25,12.15,12.22,1040900.0
2012-07-13 10:05:00,12.23,12.28,12.21,12.22,785400.0,12.23,12.28,12.21,12.22,785400.0
2012-07-13 10:10:00,12.23,12.25,12.21,12.24,358400.0,12.23,12.25,12.21,12.24,358400.0
2012-07-13 10:15:00,12.24,12.24,12.15,12.17,716100.0,12.24,12.24,12.15,12.17,716100.0
2012-07-13 10:20:00,12.17,12.19,12.15,12.16,280000.0,12.17,12.19,12.15,12.16,280000.0
2012-07-13 10:25:00,12.16,12.18,12.11,12.12,713300.0,12.16,12.18,12.11,12.12,713300.0
2012-07-13 10:30:00,12.13,12.18,12.13,12.14,399000.0,12.13,12.18,12.13,12.14,399000.0
2012-07-13 10:35:00,12.15,12.17,12.07,12.07,812000.0,12.15,12.17,12.07,12.07,812000.0
2012-07-13 10:40:00,12.09,12.1,12.0,12.05,1313900.0,12.09,12.1,12.0,12.05,1313900.0
2012-07-13 10:45:00,12.05,12.11,12.01,12.06,982100.0,12.05,12.11,12.01,12.06,982100.0
2012-07-13 10:50:00,12.06,12.09,12.04,12.07,1488900.0,12.06,12.09,12.04,12.07,1488900.0
2012-07-13 10:55:00,12.06,12.09,12.04,12.08,415100.0,12.06,12.09,12.04,12.08,415100.0
2012-07-13 11:00:00,12.08,12.08,12.03,12.03,302400.0,12.08,12.08,12.03,12.03,302400.0
2012-07-13 11:05:00,12.03,12.07,12.03,12.06,206500.0,12.03,12.07,12.03,12.06,206500.0
2012-07-13 11:10:00,12.06,12.09,12.03,12.08,358400.0,12.06,12.09,12.03,12.08,358400.0
2012-07-13 11:15:00,12.09,12.13,12.08,12.11,572600.0,12.09,12.13,12.08,12.11,572600.0
2012-07-13 11:20:00,12.12,12.12,12.07,12.08,607600.0,12.12,12.12,12.07,12.08,607600.0
2012-07-13 11:25:00,12.08,12.08,12.02,12.03,471800.0,12.08,12.08,12.02,12.03,471800.0
2012-07-13 11:30:00,12.03,12.09,12.02,12.06,447300.0,12.03,12.09,12.02,12.06,447300.0
2012-07-13 11:35:00,12.06,12.07,11.99,12.0,480200.0,12.06,12.07,11.99,12.0,480200.0
2012-07-13 11:40:00,12.0,12.03,11.99,12.01,263900.0,12.0,12.03,11.99,12.01,263900.0
2012-07-13 11:45:00,12.01,12.06,12.01,12.03,329700.0,12.01,12.06,12.01,12.03,329700.0
2012-07-13 11:50:00,12.02,12.04,12.0,12.02,226100.0,12.02,12.04,12.0,12.02,226100.0
2012-07-13 11:55:00,12.02,12.07,12.02,12.04,357700.0,12.02,12.07,12.02,12.04,357700.0
2012-07-13 12:00:00,12.05,12.07,12.04,12.06,186900.0,12.05,12.07,12.04,12.06,186900.0
2012-07-13 12:05:00,12.06,12.1,12.05,12.08,240100.0,12.06,12.1,12.05,12.08,240100.0
2012-07-13 12:10:00,12.09,12.14,12.08,12.13,764400.0,12.09,12.14,12.08,12.13,764400.0
2012-07-13 12:15:00,12.13,12.14,12.1,12.1,466900.0,12.13,12.14,12.1,12.1,466900.0
2012-07-13 12:20:00,12.1,12.12,12.07,12.12,210700.0,12.1,12.12,12.07,12.12,210700.0
2012-07-13 12:25:00,12.12,12.14,12.1,12.14,240100.0,12.12,12.14,12.1,12.14,240100.0
2012-07-13 12:30:00,12.14,12.18,12.12,12.16,424200.0,12.14,12.18,12.12,12.16,424200.0
2012-07-13 12:35:00,12.17,12.18,12.15,12.17,176400.0,12.17,12.18,12.15,12.17,176400.0
2012-07-13 12:40:00,12.18,12.2,12.16,12.16,359100.0,12.18,12.2,12.16,12.16,359100.0
2012-07-13 12:45:00,12.16,12.17,12.12,12.15,442400.0,12.16,12.17,12.12,12.15,442400.0
2012-07-13 12:50:00,12.15,12.15,12.12,12.14,289100.0,12.15,12.15,12.12,12.14,289100.0
2012-07-13 12:55:00,12.14,12.15,12.13,12.14,78400.0,12.14,12.15,12.13,12.14,78400.0
2012-07-13 13:00:00,12.13,12.14,12.09,12.1,343700.0,12.13,12.14,12.09,12.1,343700.0
2012-07-13 13:05:00,12.11,12.11,12.09,12.1,137200.0,12.11,12.11,12.09,12.1,137200.0
2012-07-13 13:10:00,12.09,12.11,12.09,12.09,140700.0,12.09,12.11,12.09,12.09,140700.0
2012-07-13 13:15:00,12.09,12.1,12.07,12.08,526400.0,12.09,12.1,12.07,12.08,526400.0
2012-07-13 13:20:00,12.08,12.08,12.04,12.04,345800.0,12.08,12.08,12.04,12.04,345800.0
2012-07-13 13:25:00,12.04,12.05,12.02,12.04,310100.0,12.04,12.05,12.02,12.04,310100.0
2012-07-13 13:30:00,12.04,12.06,12.04,12.04,213500.0,12.04,12.06,12.04,12.04,213500.0
2012-07-13 13:35:00,12.04,12.07,12.04,12.04,84000.0,12.04,12.07,12.04,12.04,84000.0
2012-07-13 13:40:00,12.05,12.08,12.04,12.08,119700.0,12.05,12.08,12.04,12.08,119700.0
2012-07-13 13:45:00,12.08,12.09,12.07,12.08,166600.0,12.08,12.09,12.07,12.08,166600.0
2012-07-13 13:50:00,12.07,12.09,12.06,12.08,102900.0,12.07,12.09,12.06,12.08,102900.0
2012-07-13 13:55:00,12.08,12.1,12.06,12.09,121800.0,12.08,12.1,12.06,12.09,121800.0
2012-07-13 14:00:00,12.09,12.09,12.07,12.08,175700.0,12.09,12.09,12.07,12.08,175700.0
2012-07-13 14:05:00,12.07,12.07,12.04,12.06,121800.0,12.07,12.07,12.04,12.06,121800.0
2012-07-13 14:10:00,12.06,12.07,12.04,12.05,197400.0,12.06,12.07,12.04,12.05,197400.0
2012-07-13 14:15:00,12.05,12.08,12.04,12.08,684600.0,12.05,12.08,12.04,12.08,684600.0
2012-07-13 14:20:00,12.07,12.09,12.07,12.08,198800.0,12.07,12.09,12.07,12.08,198800.0
2012-07-13 14:25:00,12.08,12.09,12.08,12.09,58800.0,12.08,12.09,12.08,12.09,58800.0
2012-07-13 14:30:00,12.08,12.11,12.08,12.1,287700.0,12.08,12.11,12.08,12.1,287700.0
2012-07-13 14:35:00,12.1,12.11,12.09,12.1,149100.0,12.1,12.11,12.09,12.1,149100.0
2012-07-13 14:40:00,12.11,12.14,12.11,12.13,285600.0,12.11,12.14,12.11,12.13,285600.0
2012-07-13 14:45:00,12.13,12.16,12.12,12.13,277900.0,12.13,12.16,12.12,12.13,277900.0
2012-07-13 14:50:00,12.13,12.13,12.1,12.12,116200.0,12.13,12.13,12.1,12.12,116200.0
2012-07-13 14:55:00,12.11,12.12,12.1,12.11,102200.0,12.11,12.12,12.1,12.11,102200.0
2012-07-13 15:00:00,12.11,12.17,12.11,12.16,348600.0,12.11,12.17,12.11,12.16,348600.0
2012-07-13 15:05:00,12.16,12.17,12.14,12.16,392700.0,12.16,12.17,12.14,12.16,392700.0
2012-07-13 15:10:00,12.16,12.18,12.14,12.18,438200.0,12.16,12.18,12.14,12.18,438200.0
2012-07-13 15:15:00,12.17,12.19,12.16,12.16,368200.0,12.17,12.19,12.16,12.16,368200.0
2012-07-13 15:20:00,12.17,12.18,12.14,12.18,277200.0,12.17,12.18,12.14,12.18,277200.0
2012-07-13 15:25:00,12.17,12.18,12.14,12.15,264600.0,12.17,12.18,12.14,12.15,264600.0
2012-07-13 15:30:00,12.16,12.16,12.13,12.14,448000.0,12.16,12.16,12.13,12.14,448000.0
2012-07-13 15:35:00,12.14,12.15,12.12,12.13,420000.0,12.14,12.15,12.12,12.13,420000.0
2012-07-13 15:40:00,12.13,12.15,12.13,12.14,393400.0,12.13,12.15,12.13,12.14,393400.0
2012-07-13 15:45:00,12.14,12.14,12.11,12.12,524300.0,12.14,12.14,12.11,12.12,524300.0
2012-07-13 15:50:00,12.13,12.14,12.12,12.13,591500.0,12.13,12.14,12.12,12.13,591500.0
2012-07-13 15:55:00,12.13,12.14,12.12,12.13,1264200.0,12.13,12.14,12.12,12.13,1264200.0
2012-07-16 09:30:00,12.16,12.22,12.09,12.12,518700.0,12.16,12.22,12.09,12.12,518700.0
2012-07-16 09:35:00,12.11,12.13,12.04,12.11,595000.0,12.11,12.13,12.04,12.11,595000.0
2012-07-16 09:40:00,12.09,12.11,11.99,12.03,513800.0,12.09,12.11,11.99,12.03,513800.0
2012-07-16 09:45:00,12.04,12.04,11.95,11.98,664300.0,12.04,12.04,11.95,11.98,664300.0
2012-07-16 09:50:00,11.96,11.97,11.86,11.87,660800.0,11.96,11.97,11.86,11.87,660800.0
2012-07-16 09:55:00,11.88,11.91,11.86,11.88,695800.0,11.88,11.91,11.86,11.88,695800.0
2012-07-16 10:00:00,11.88,11.89,11.86,11.87,434700.0,11.88,11.89,11.86,11.87,434700.0
2012-07-16 10:05:00,11.87,11.87,11.81,11.81,880600.0,11.87,11.87,11.81,11.81,880600.0
2012-07-16 10:10:00,11.82,11.83,11.8,11.83,329700.0,11.82,11.83,11.8,11.83,329700.0
2012-07-16 10:15:00,11.83,11.9,11.82,11.9,875700.0,11.83,11.9,11.82,11.9,875700.0
2012-07-16 10:20:00,11.89,11.98,11.89,11.95,975800.0,11.89,11.98,11.89,11.95,975800.0
2012-07-16 10:25:00,11.93,11.94,11.89,11.9,238700.0,11.93,11.94,11.89,11.9,238700.0
2012-07-16 10:30:00,11.9,11.91,11.88,11.89,278600.0,11.9,11.91,11.88,11.89,278600.0
2012-07-16 10:35:00,11.89,11.92,11.89,11.91,267400.0,11.89,11.92,11.89,11.91,267400.0
2012-07-16 10:40:00,11.91,11.92,11.87,11.9,314300.0,11.91,11.92,11.87,11.9,314300.0
2012-07-16 10:45:00,11.89,11.93,11.89,11.92,565600.0,11.89,11.93,11.89,11.92,565600.0
2012-07-16 10:50:00,11.91,11.94,11.89,11.9,518000.0,11.91,11.94,11.89,11.9,518000.0
2012-07-16 10:55:00,11.9,11.9,11.86,11.89,186900.0,11.9,11.9,11.86,11.89,186900.0
2012-07-16 11:00:00,11.88,11.89,11.87,11.87,185500.0,11.88,11.89,11.87,11.87,185500.0
2012-07-16 11:05:00,11.87,11.89,11.87,11.88,102900.0,11.87,11.89,11.87,11.88,102900.0
2012-07-16 11:10:00,11.89,11.91,11.89,11.91,252700.0,11.89,11.91,11.89,11.91,252700.0
2012-07-16 11:15:00,11.91,11.96,11.91,11.95,290500.0,11.91,11.96,11.91,11.95,290500.0
2012-07-16 11:20:00,11.94,11.96,11.91,11.91,225400.0,11.94,11.96,11.91,11.91,225400.0
2012-07-16 11:25:00,11.91,11.92,11.89,11.9,182000.0,11.91,11.92,11.89,11.9,182000.0
2012-07-16 11:30:00,11.9,11.91,11.89,11.89,157500.0,11.9,11.91,11.89,11.89,157500.0
2012-07-16 11:35:00,11.9,11.91,11.87,11.88,275100.0,11.9,11.91,11.87,11.88,275100.0
2012-07-16 11:40:00,11.89,11.89,11.87,11.87,147000.0,11.89,11.89,11.87,11.87,147000.0
2012-07-16 11:45:00,11.87,11.89,11.86,11.88,140000.0,11.87,11.89,11.86,11.88,140000.0
2012-07-16 11:50:00,11.88,11.89,11.86,11.89,107100.0,11.88,11.89,11.86,11.89,107100.0
2012-07-16 11:55:00,11.89,11.91,11.87,11.9,935900.0,11.89,11.91,11.87,11.9,935900.0
2012-07-16 12:00:00,11.9,11.92,11.89,11.89,123200.0,11.9,11.92,11.89,11.89,123200.0
2012-07-16 12:05:00,11.89,11.93,11.89,11.92,118300.0,11.89,11.93,11.89,11.92,118300.0
2012-07-16 12:10:00,11.92,11.93,11.91,11.92,70700.0,11.92,11.93,11.91,11.92,70700.0
2012-07-16 12:15:00,11.91,11.91,11.89,11.89,116200.0,11.91,11.91,11.89,11.89,116200.0
2012-07-16 12:20:00,11.9,11.9,11.88,11.88,46200.0,11.9,11.9,11.88,11.88,46200.0
2012-07-16 12:25:00,11.89,11.89,11.88,11.89,83300.0,11.89,11.89,11.88,11.89,83300.0
2012-07-16 12:30:00,11.89,11.9,11.86,11.87,92400.0,11.89,11.9,11.86,11.87,92400.0
2012-07-16 12:35:00,11.88,11.88,11.83,11.83,301000.0,11.88,11.88,11.83,11.83,301000.0
2012-07-16 12:40:00,11.83,11.86,11.83,11.85,191800.0,11.83,11.86,11.83,11.85,191800.0
2012-07-16 12:45:00,11.84,11.86,11.83,11.86,103600.0,11.84,11.86,11.83,11.86,103600.0
2012-07-16 12:50:00,11.85,11.87,11.85,11.86,106400.0,11.85,11.87,11.85,11.86,106400.0
2012-07-16 12:55:00,11.86,11.87,11.85,11.87,89600.0,11.86,11.87,11.85,11.87,89600.0
2012-07-16 13:00:00,11.86,11.88,11.85,11.85,107800.0,11.86,11.88,11.85,11.85,107800.0
2012-07-16 13:05:00,11.86,11.86,11.85,11.85,51100.0,11.86,11.86,11.85,11.85,51100.0
2012-07-16 13:10:00,11.85,11.86,11.84,11.86,63000.0,11.85,11.86,11.84,11.86,63000.0
2012-07-16 13:15:00,11.85,11.86,11.84,11.85,72100.0,11.85,11.86,11.84,11.85,72100.0
2012-07-16 13:20:00,11.86,11.87,11.84,11.85,158200.0,11.86,11.87,11.84,11.85,158200.0
2012-07-16 13:25:00,11.86,11.9,11.85,11.89,181300.0,11.86,11.9,11.85,11.89,181300.0
2012-07-16 13:30:00,11.89,11.93,11.89,11.91,213500.0,11.89,11.93,11.89,11.91,213500.0
2012-07-16 13:35:00,11.92,11.92,11.9,11.9,65100.0,11.92,11.92,11.9,11.9,65100.0
2012-07-16 13:40:00,11.9,11.91,11.89,11.9,70700.0,11.9,11.91,11.89,11.9,70700.0
2012-07-16 13:45:00,11.91,11.97,11.91,11.92,348600.0,11.91,11.97,11.91,11.92,348600.0
2012-07-16 13:50:00,11.93,11.94,11.91,11.93,91700.0,11.93,11.94,11.91,11.93,91700.0
2012-07-16 13:55:00,11.93,11.93,11.92,11.92,38500.0,11.93,11.93,11.92,11.92,38500.0
2012-07-16 14:00:00,11.92,11.94,11.92,11.93,84700.0,11.92,11.94,11.92,11.93,84700.0
2012-07-16 14:05:00,11.93,11.93,11.92,11.92,73500.0,11.93,11.93,11.92,11.92,73500.0
2012-07-16 14:10:00,11.93,11.94,11.91,11.91,116200.0,11.93,11.94,11.91,11.91,116200.0
2012-07-16 14:15:00,11.92,11.92,11.89,11.9,189700.0,11.92,11.92,11.89,11.9,189700.0
2012-07-16 14:20:00,11.91,11.91,11.9,11.91,46900.0,11.91,11.91,11.9,11.91,46900.0
2012-07-16 14:25:00,11.91,11.91,11.89,11.89,62300.0,11.91,11.91,11.89,11.89,62300.0
2012-07-16 14:30:00,11.9,11.91,11.88,11.88,119700.0,11.9,11.91,11.88,11.88,119700.0
2012-07-16 14:35:00,11.89,11.91,11.87,11.87,353500.0,11.89,11.91,11.87,11.87,353500.0
2012-07-16 14:40:00,11.88,11.89,11.87,11.88,56700.0,11.88,11.89,11.87,11.88,56700.0
2012-07-16 14:45:00,11.88,11.89,11.87,11.88,123200.0,11.88,11.89,11.87,11.88,123200.0
2012-07-16 14:50:00,11.87,11.89,11.86,11.87,160300.0,11.87,11.89,11.86,11.87,160300.0
2012-07-16 14:55:00,11.87,11.89,11.87,11.87,85400.0,11.87,11.89,11.87,11.87,85400.0
2012-07-16 15:00:00,11.88,11.91,11.88,11.9,72800.0,11.88,11.91,11.88,11.9,72800.0
2012-07-16 15:05:00,11.9,11.9,11.89,11.89,247800.0,11.9,11.9,11.89,11.89,247800.0
2012-07-16 15:10:00,11.89,11.91,11.89,11.91,180600.0,11.89,11.91,11.89,11.91,180600.0
2012-07-16 15:15:00,11.91,11.92,11.9,11.91,137200.0,11.91,11.92,11.9,11.91,137200.0
2012-07-16 15:20:00,11.91,11.92,11.89,11.9,119000.0,11.91,11.92,11.89,11.9,119000.0
2012-07-16 15:25:00,11.9,11.9,11.88,11.89,87500.0,11.9,11.9,11.88,11.89,87500.0
2012-07-16 15:30:00,11.89,11.9,11.88,11.89,111300.0,11.89,11.9,11.88,11.89,111300.0
2012-07-16 15:35:00,11.9,11.9,11.86,11.86,317800.0,11.9,11.9,11.86,11.86,317800.0
2012-07-16 15:40:00,11.87,11.87,11.84,11.86,324100.0,11.87,11.87,11.84,11.86,324100.0
2012-07-16 15:45:00,11.86,11.86,11.84,11.86,315700.0,11.86,11.86,11.84,11.86,315700.0
2012-07-16 15:50:00,11.85,11.87,11.84,11.86,392000.0,11.85,11.87,11.84,11.86,392000.0
2012-07-16 15:55:00,11.86,11.86,11.84,11.86,747600.0,11.86,11.86,11.84,11.86,747600.0
2012-07-17 09:30:00,11.89,11.93,11.73,11.73,1012900.0,11.89,11.93,11.73,11.73,1012900.0
2012-07-17 09:35:00,11.73,11.81,11.68,11.78,963900.0,11.73,11.81,11.68,11.78,963900.0
2012-07-17 09:40:00,11.78,11.8,11.72,11.76,606200.0,11.78,11.8,11.72,11.76,606200.0
2012-07-17 09:45:00,11.75,11.79,11.7,11.77,726600.0,11.75,11.79,11.7,11.77,726600.0
2012-07-17 09:50:00,11.77,11.77,11.69,11.69,268800.0,11.77,11.77,11.69,11.69,268800.0
2012-07-17 09:55:00,11.69,11.78,11.69,11.78,336000.0,11.69,11.78,11.69,11.78,336000.0
2012-07-17 10:00:00,11.78,11.79,11.63,11.67,688800.0,11.78,11.79,11.63,11.67,688800.0
2012-07-17 10:05:00,11.67,11.67,11.62,11.65,462000.0,11.67,11.67,11.62,11.65,462000.0
2012-07-17 10:10:00,11.65,11.66,11.62,11.66,358400.0,11.65,11.66,11.62,11.66,358400.0
2012-07-17 10:15:00,11.66,11.67,11.63,11.65,254800.0,11.66,11.67,11.63,11.65,254800.0
2012-07-17 10:20:00,11.64,11.66,11.62,11.64,212100.0,11.64,11.66,11.62,11.64,212100.0
2012-07-17 10:25:00,11.64,11.65,11.6,11.61,272300.0,11.64,11.65,11.6,11.61,272300.0
2012-07-17 10:30:00,11.61,11.64,11.61,11.61,142800.0,11.61,11.64,11.61,11.61,142800.0
2012-07-17 10:35:00,11.62,11.62,11.54,11.56,492100.0,11.62,11.62,11.54,11.56,492100.0
2012-07-17 10:40:00,11.56,11.58,11.53,11.54,379400.0,11.56,11.58,11.53,11.54,379400.0
2012-07-17 10:45:00,11.53,11.58,11.52,11.58,514500.0,11.53,11.58,11.52,11.58,514500.0
2012-07-17 10:50:00,11.57,11.59,11.54,11.56,1010800.0,11.57,11.59,11.54,11.56,1010800.0
2012-07-17 10:55:00,11.56,11.59,11.56,11.59,295400.0,11.56,11.59,11.56,11.59,295400.0
2012-07-17 11:00:00,11.58,11.61,11.57,11.58,462000.0,11.58,11.61,11.57,11.58,462000.0
2012-07-17 11:05:00,11.58,11.59,11.56,11.57,283500.0,11.58,11.59,11.56,11.57,283500.0
2012-07-17 11:10:00,11.57,11.59,11.57,11.57,211400.0,11.57,11.59,11.57,11.57,211400.0
2012-07-17 11:15:00,11.57,11.58,11.56,11.56,161000.0,11.57,11.58,11.56,11.56,161000.0
2012-07-17 11:20:00,11.57,11.59,11.55,11.58,168700.0,11.57,11.59,11.55,11.58,168700.0
2012-07-17 11:25:00,11.58,11.59,11.54,11.55,234500.0,11.58,11.59,11.54,11.55,234500.0
2012-07-17 11:30:00,11.56,11.58,11.55,11.58,133700.0,11.56,11.58,11.55,11.58,133700.0
2012-07-17 11:35:00,11.59,11.63,11.57,11.6,520100.0,11.59,11.63,11.57,11.6,520100.0
2012-07-17 11:40:00,11.6,11.63,11.59,11.63,218400.0,11.6,11.63,11.59,11.63,218400.0
2012-07-17 11:45:00,11.63,11.63,11.61,11.61,238000.0,11.63,11.63,11.61,11.61,238000.0
2012-07-17 11:50:00,11.61,11.63,11.6,11.62,223300.0,11.61,11.63,11.6,11.62,223300.0
2012-07-17 11:55:00,11.61,11.63,11.6,11.61,212100.0,11.61,11.63,11.6,11.61,212100.0
2012-07-17 12:00:00,11.61,11.63,11.6,11.62,305200.0,11.61,11.63,11.6,11.62,305200.0
2012-07-17 12:05:00,11.62,11.63,11.61,11.61,333200.0,11.62,11.63,11.61,11.61,333200.0
2012-07-17 12:10:00,11.62,11.64,11.59,11.6,269500.0,11.62,11.64,11.59,11.6,269500.0
2012-07-17 12:15:00,11.61,11.62,11.6,11.61,177800.0,11.61,11.62,11.6,11.61,177800.0
2012-07-17 12:20:00,11.62,11.64,11.61,11.61,169400.0,11.62,11.64,11.61,11.61,169400.0
2012-07-17 12:25:00,11.61,11.63,11.59,11.59,307300.0,11.61,11.63,11.59,11.59,307300.0
2012-07-17 12:30:00,11.6,11.62,11.6,11.6,150500.0,11.6,11.62,11.6,11.6,150500.0
2012-07-17 12:35:00,11.6,11.62,11.6,11.61,217000.0,11.6,11.62,11.6,11.61,217000.0
2012-07-17 12:40:00,11.61,11.62,11.6,11.6,139300.0,11.61,11.62,11.6,11.6,139300.0
2012-07-17 12:45:00,11.6,11.62,11.6,11.61,115500.0,11.6,11.62,11.6,11.61,115500.0
2012-07-17 12:50:00,11.61,11.61,11.59,11.61,210000.0,11.61,11.61,11.59,11.61,210000.0
2012-07-17 12:55:00,11.61,11.61,11.58,11.59,172200.0,11.61,11.61,11.58,11.59,172200.0
2012-07-17 13:00:00,11.58,11.61,11.58,11.6,88900.0,11.58,11.61,11.58,11.6,88900.0
2012-07-17 13:05:00,11.6,11.61,11.59,11.61,100100.0,11.6,11.61,11.59,11.61,100100.0
2012-07-17 13:10:00,11.61,11.72,11.6,11.72,786100.0,11.61,11.72,11.6,11.72,786100.0
2012-07-17 13:15:00,11.72,11.76,11.7,11.74,879200.0,11.72,11.76,11.7,11.74,879200.0
2012-07-17 13:20:00,11.74,11.79,11.72,11.79,422800.0,11.74,11.79,11.72,11.79,422800.0
2012-07-17 13:25:00,11.79,11.8,11.75,11.79,464100.0,11.79,11.8,11.75,11.79,464100.0
2012-07-17 13:30:00,11.79,11.8,11.76,11.78,300300.0,11.79,11.8,11.76,11.78,300300.0
2012-07-17 13:35:00,11.79,11.8,11.78,11.79,171500.0,11.79,11.8,11.78,11.79,171500.0
2012-07-17 13:40:00,11.79,11.79,11.76,11.78,254800.0,11.79,11.79,11.76,11.78,254800.0
2012-07-17 13:45:00,11.77,11.78,11.72,11.76,270200.0,11.77,11.78,11.72,11.76,270200.0
2012-07-17 13:50:00,11.77,11.77,11.71,11.72,355600.0,11.77,11.77,11.71,11.72,355600.0
2012-07-17 13:55:00,11.72,11.73,11.71,11.72,296800.0,11.72,11.73,11.71,11.72,296800.0
2012-07-17 14:00:00,11.73,11.74,11.71,11.73,175000.0,11.73,11.74,11.71,11.73,175000.0
2012-07-17 14:05:00,11.73,11.74,11.71,11.72,262500.0,11.73,11.74,11.71,11.72,262500.0
2012-07-17 14:10:00,11.71,11.73,11.7,11.73,144900.0,11.71,11.73,11.7,11.73,144900.0
2012-07-17 14:15:00,11.73,11.74,11.72,11.73,117600.0,11.73,11.74,11.72,11.73,117600.0
2012-07-17 14:20:00,11.72,11.75,11.72,11.73,97300.0,11.72,11.75,11.72,11.73,97300.0
2012-07-17 14:25:00,11.73,11.74,11.67,11.71,256900.0,11.73,11.74,11.67,11.71,256900.0
2012-07-17 14:30:00,11.71,11.72,11.67,11.69,412300.0,11.71,11.72,11.67,11.69,412300.0
2012-07-17 14:35:00,11.69,11.71,11.69,11.69,185500.0,11.69,11.71,11.69,11.69,185500.0
2012-07-17 14:40:00,11.7,11.72,11.67,11.67,266700.0,11.7,11.72,11.67,11.67,266700.0
2012-07-17 14:45:00,11.67,11.67,11.59,11.62,785400.0,11.67,11.67,11.59,11.62,785400.0
2012-07-17 14:50:00,11.63,11.67,11.61,11.66,329000.0,11.63,11.67,11.61,11.66,329000.0
2012-07-17 14:55:00,11.67,11.75,11.66,11.74,811300.0,11.67,11.75,11.66,11.74,811300.0
2012-07-17 15:00:00,11.74,11.75,11.72,11.74,343700.0,11.74,11.75,11.72,11.74,343700.0
2012-07-17 15:05:00,11.73,11.73,11.69,11.71,462700.0,11.73,11.73,11.69,11.71,462700.0
2012-07-17 15:10:00,11.71,11.73,11.69,11.69,188300.0,11.71,11.73,11.69,11.69,188300.0
2012-07-17 15:15:00,11.69,11.74,11.69,11.72,199500.0,11.69,11.74,11.69,11.72,199500.0
2012-07-17 15:20:00,11.72,11.74,11.71,11.74,210000.0,11.72,11.74,11.71,11.74,210000.0
2012-07-17 15:25:00,11.74,11.74,11.68,11.69,360500.0,11.74,11.74,11.68,11.69,360500.0
2012-07-17 15:30:00,11.68,11.71,11.68,11.71,262500.0,11.68,11.71,11.68,11.71,262500.0
2012-07-17 15:35:00,11.71,11.71,11.68,11.69,213500.0,11.71,11.71,11.68,11.69,213500.0
2012-07-17 15:40:00,11.69,11.71,11.66,11.68,228200.0,11.69,11.71,11.66,11.68,228200.0
2012-07-17 15:45:00,11.68,11.71,11.64,11.66,399700.0,11.68,11.71,11.64,11.66,399700.0
2012-07-17 15:50:00,11.66,11.69,11.66,11.68,521500.0,11.66,11.69,11.66,11.68,521500.0
2012-07-17 15:55:00,11.68,11.69,11.67,11.68,714000.0,11.68,11.69,11.67,11.68,714000.0
2012-07-18 09:30:00,11.61,11.66,11.59,11.63,593600.0,11.61,11.66,11.59,11.63,593600.0
2012-07-18 09:35:00,11.63,11.64,11.57,11.64,478100.0,11.63,11.64,11.57,11.64,478100.0
2012-07-18 09:40:00,11.64,11.79,11.63,11.78,1054900.0,11.64,11.79,11.63,11.78,1054900.0
2012-07-18 09:45:00,11.78,11.82,11.75,11.76,648900.0,11.78,11.82,11.75,11.76,648900.0
2012-07-18 09:50:00,11.76,11.83,11.74,11.82,446600.0,11.76,11.83,11.74,11.82,446600.0
2012-07-18 09:55:00,11.83,11.84,11.76,11.76,427000.0,11.83,11.84,11.76,11.76,427000.0
2012-07-18 10:00:00,11.76,11.79,11.75,11.76,345800.0,11.76,11.79,11.75,11.76,345800.0
2012-07-18 10:05:00,11.77,11.78,11.7,11.71,503300.0,11.77,11.78,11.7,11.71,503300.0
2012-07-18 10:10:00,11.71,11.72,11.66,11.68,378000.0,11.71,11.72,11.66,11.68,378000.0
2012-07-18 10:15:00,11.68,11.7,11.65,11.65,402500.0,11.68,11.7,11.65,11.65,402500.0
2012-07-18 10:20:00,11.65,11.66,11.63,11.63,291200.0,11.65,11.66,11.63,11.63,291200.0
2012-07-18 10:25:00,11.63,11.65,11.63,11.65,246400.0,11.63,11.65,11.63,11.65,246400.0
2012-07-18 10:30:00,11.65,11.7,11.65,11.68,491400.0,11.65,11.7,11.65,11.68,491400.0
2012-07-18 10:35:00,11.69,11.7,11.68,11.69,253400.0,11.69,11.7,11.68,11.69,253400.0
2012-07-18 10:40:00,11.69,11.71,11.69,11.71,219800.0,11.69,11.71,11.69,11.71,219800.0
2012-07-18 10:45:00,11.71,11.72,11.7,11.71,259000.0,11.71,11.72,11.7,11.71,259000.0
2012-07-18 10:50:00,11.7,11.71,11.69,11.69,290500.0,11.7,11.71,11.69,11.69,290500.0
2012-07-18 10:55:00,11.7,11.7,11.65,11.65,319900.0,11.7,11.7,11.65,11.65,319900.0
2012-07-18 11:00:00,11.66,11.68,11.64,11.67,347200.0,11.66,11.68,11.64,11.67,347200.0
2012-07-18 11:05:00,11.67,11.68,11.66,11.68,154700.0,11.67,11.68,11.66,11.68,154700.0
2012-07-18 11:10:00,11.68,11.71,11.67,11.71,139300.0,11.68,11.71,11.67,11.71,139300.0
2012-07-18 11:15:00,11.71,11.72,11.7,11.72,184800.0,11.71,11.72,11.7,11.72,184800.0
2012-07-18 11:20:00,11.72,11.72,11.71,11.72,179900.0,11.72,11.72,11.71,11.72,179900.0
2012-07-18 11:25:00,11.72,11.73,11.71,11.72,205800.0,11.72,11.73,11.71,11.72,205800.0
2012-07-18 11:30:00,11.72,11.74,11.71,11.73,313600.0,11.72,11.74,11.71,11.73,313600.0
2012-07-18 11:35:00,11.72,11.74,11.72,11.74,161000.0,11.72,11.74,11.72,11.74,161000.0
2012-07-18 11:40:00,11.74,11.76,11.73,11.76,277900.0,11.74,11.76,11.73,11.76,277900.0
2012-07-18 11:45:00,11.76,11.78,11.76,11.78,212100.0,11.76,11.78,11.76,11.78,212100.0
2012-07-18 11:50:00,11.78,11.78,11.74,11.74,293300.0,11.78,11.78,11.74,11.74,293300.0
2012-07-18 11:55:00,11.75,11.75,11.71,11.71,259000.0,11.75,11.75,11.71,11.71,259000.0
2012-07-18 12:00:00,11.72,11.75,11.72,11.75,190400.0,11.72,11.75,11.72,11.75,190400.0
2012-07-18 12:05:00,11.75,11.76,11.74,11.75,181300.0,11.75,11.76,11.74,11.75,181300.0
2012-07-18 12:10:00,11.75,11.76,11.69,11.72,270900.0,11.75,11.76,11.69,11.72,270900.0
2012-07-18 12:15:00,11.72,11.75,11.71,11.73,381500.0,11.72,11.75,11.71,11.73,381500.0
2012-07-18 12:20:00,11.74,11.75,11.72,11.74,240800.0,11.74,11.75,11.72,11.74,240800.0
2012-07-18 12:25:00,11.73,11.74,11.72,11.72,94500.0,11.73,11.74,11.72,11.72,94500.0
2012-07-18 12:30:00,11.72,11.73,11.71,11.71,200200.0,11.72,11.73,11.71,11.71,200200.0
2012-07-18 12:35:00,11.71,11.72,11.7,11.71,203000.0,11.71,11.72,11.7,11.71,203000.0
2012-07-18 12:40:00,11.72,11.72,11.71,11.72,119700.0,11.72,11.72,11.71,11.72,119700.0
2012-07-18 12:45:00,11.72,11.73,11.72,11.72,192500.0,11.72,11.73,11.72,11.72,192500.0
2012-07-18 12:50:00,11.72,11.73,11.72,11.72,97300.0,11.72,11.73,11.72,11.72,97300.0
2012-07-18 12:55:00,11.72,11.73,11.72,11.72,75600.0,11.72,11.73,11.72,11.72,75600.0
2012-07-18 13:00:00,11.72,11.73,11.71,11.72,156800.0,11.72,11.73,11.71,11.72,156800.0
2012-07-18 13:05:00,11.72,11.73,11.72,11.72,67900.0,11.72,11.73,11.72,11.72,67900.0
2012-07-18 13:10:00,11.73,11.73,11.7,11.71,151200.0,11.73,11.73,11.7,11.71,151200.0
2012-07-18 13:15:00,11.71,11.72,11.71,11.71,82600.0,11.71,11.72,11.71,11.71,82600.0
2012-07-18 13:20:00,11.71,11.71,11.7,11.71,133700.0,11.71,11.71,11.7,11.71,133700.0
2012-07-18 13:25:00,11.71,11.71,11.7,11.71,77000.0,11.71,11.71,11.7,11.71,77000.0
2012-07-18 13:30:00,11.71,11.71,11.7,11.7,215600.0,11.71,11.71,11.7,11.7,215600.0
2012-07-18 13:35:00,11.7,11.7,11.67,11.69,244300.0,11.7,11.7,11.67,11.69,244300.0
2012-07-18 13:40:00,11.69,11.71,11.69,11.71,103600.0,11.69,11.71,11.69,11.71,103600.0
2012-07-18 13:45:00,11.7,11.71,11.7,11.71,165900.0,11.7,11.71,11.7,11.71,165900.0
2012-07-18 13:50:00,11.71,11.71,11.68,11.68,160300.0,11.71,11.71,11.68,11.68,160300.0
2012-07-18 13:55:00,11.68,11.68,11.65,11.66,209300.0,11.68,11.68,11.65,11.66,209300.0
2012-07-18 14:00:00,11.66,11.67,11.65,11.65,178500.0,11.66,11.67,11.65,11.65,178500.0
2012-07-18 14:05:00,11.65,11.67,11.65,11.65,203000.0,11.65,11.67,11.65,11.65,203000.0
2012-07-18 14:10:00,11.66,11.66,11.64,11.65,244300.0,11.66,11.66,11.64,11.65,244300.0
2012-07-18 14:15:00,11.66,11.66,11.61,11.62,266000.0,11.66,11.66,11.61,11.62,266000.0
2012-07-18 14:20:00,11.62,11.63,11.61,11.61,170800.0,11.62,11.63,11.61,11.61,170800.0
2012-07-18 14:25:00,11.61,11.62,11.6,11.61,160300.0,11.61,11.62,11.6,11.61,160300.0
2012-07-18 14:30:00,11.61,11.62,11.59,11.6,203000.0,11.61,11.62,11.59,11.6,203000.0
2012-07-18 14:35:00,11.6,11.6,11.56,11.57,275100.0,11.6,11.6,11.56,11.57,275100.0
2012-07-18 14:40:00,11.57,11.58,11.53,11.56,363300.0,11.57,11.58,11.53,11.56,363300.0
2012-07-18 14:45:00,11.57,11.57,11.55,11.56,226100.0,11.57,11.57,11.55,11.56,226100.0
2012-07-18 14:50:00,11.56,11.57,11.55,11.56,177100.0,11.56,11.57,11.55,11.56,177100.0
2012-07-18 14:55:00,11.56,11.59,11.56,11.59,175700.0,11.56,11.59,11.56,11.59,175700.0
2012-07-18 15:00:00,11.59,11.61,11.59,11.6,296800.0,11.59,11.61,11.59,11.6,296800.0
2012-07-18 15:05:00,11.6,11.62,11.59,11.61,168000.0,11.6,11.62,11.59,11.61,168000.0
2012-07-18 15:10:00,11.6,11.62,11.6,11.61,234500.0,11.6,11.62,11.6,11.61,234500.0
2012-07-18 15:15:00,11.61,11.61,11.59,11.6,231000.0,11.61,11.61,11.59,11.6,231000.0
2012-07-18 15:20:00,11.6,11.61,11.59,11.59,207200.0,11.6,11.61,11.59,11.59,207200.0
2012-07-18 15:25:00,11.59,11.61,11.59,11.6,254800.0,11.59,11.61,11.59,11.6,254800.0
2012-07-18 15:30:00,11.6,11.62,11.59,11.61,338800.0,11.6,11.62,11.59,11.61,338800.0
2012-07-18 15:35:00,11.61,11.61,11.6,11.61,249900.0,11.61,11.61,11.6,11.61,249900.0
2012-07-18 15:40:00,11.6,11.61,11.6,11.61,228200.0,11.6,11.61,11.6,11.61,228200.0
2012-07-18 15:45:00,11.61,11.61,11.59,11.6,320600.0,11.61,11.61,11.59,11.6,320600.0
2012-07-18 15:50:00,11.6,11.61,11.59,11.6,362600.0,11.6,11.61,11.59,11.6,362600.0
2012-07-18 15:55:00,11.6,11.61,11.6,11.61,949200.0,11.6,11.61,11.6,11.61,949200.0
2012-07-19 09:30:00,11.71,11.75,11.68,11.72,752500.0,11.71,11.75,11.68,11.72,752500.0
2012-07-19 09:35:00,11.72,11.77,11.71,11.72,569100.0,11.72,11.77,11.71,11.72,569100.0
2012-07-19 09:40:00,11.72,11.73,11.7,11.7,534800.0,11.72,11.73,11.7,11.7,534800.0
2012-07-19 09:45:00,11.7,11.71,11.65,11.66,537600.0,11.7,11.71,11.65,11.66,537600.0
2012-07-19 09:50:00,11.66,11.8,11.66,11.78,908600.0,11.66,11.8,11.66,11.78,908600.0
2012-07-19 09:55:00,11.79,11.86,11.78,11.83,991900.0,11.79,11.86,11.78,11.83,991900.0
2012-07-19 10:00:00,11.83,11.91,11.79,11.89,1383900.0,11.83,11.91,11.79,11.89,1383900.0
2012-07-19 10:05:00,11.88,11.89,11.8,11.85,527100.0,11.88,11.89,11.8,11.85,527100.0
2012-07-19 10:10:00,11.85,11.9,11.82,11.89,939400.0,11.85,11.9,11.82,11.89,939400.0
2012-07-19 10:15:00,11.89,11.91,11.87,11.91,413700.0,11.89,11.91,11.87,11.91,413700.0
2012-07-19 10:20:00,11.9,11.99,11.9,11.98,1129800.0,11.9,11.99,11.9,11.98,1129800.0
2012-07-19 10:25:00,11.97,12.02,11.96,12.0,947100.0,11.97,12.02,11.96,12.0,947100.0
2012-07-19 10:30:00,12.01,12.01,11.96,12.0,467600.0,12.01,12.01,11.96,12.0,467600.0
2012-07-19 10:35:00,12.0,12.01,11.95,11.96,486500.0,12.0,12.01,11.95,11.96,486500.0
2012-07-19 10:40:00,11.96,11.99,11.95,11.98,238700.0,11.96,11.99,11.95,11.98,238700.0
2012-07-19 10:45:00,11.96,12.05,11.96,12.04,702800.0,11.96,12.05,11.96,12.04,702800.0
2012-07-19 10:50:00,12.04,12.06,12.03,12.03,459200.0,12.04,12.06,12.03,12.03,459200.0
2012-07-19 10:55:00,12.03,12.06,12.01,12.02,1148000.0,12.03,12.06,12.01,12.02,1148000.0
2012-07-19 11:00:00,12.02,12.05,12.02,12.03,158900.0,12.02,12.05,12.02,12.03,158900.0
2012-07-19 11:05:00,12.04,12.04,12.0,12.02,248500.0,12.04,12.04,12.0,12.02,248500.0
2012-07-19 11:10:00,12.03,12.04,12.01,12.03,428400.0,12.03,12.04,12.01,12.03,428400.0
2012-07-19 11:15:00,12.03,12.04,12.02,12.02,154700.0,12.03,12.04,12.02,12.02,154700.0
2012-07-19 11:20:00,12.02,12.03,12.01,12.03,219100.0,12.02,12.03,12.01,12.03,219100.0
2012-07-19 11:25:00,12.03,12.07,12.02,12.07,596400.0,12.03,12.07,12.02,12.07,596400.0
2012-07-19 11:30:00,12.07,12.09,12.05,12.07,683200.0,12.07,12.09,12.05,12.07,683200.0
2012-07-19 11:35:00,12.07,12.08,12.03,12.05,327600.0,12.07,12.08,12.03,12.05,327600.0
2012-07-19 11:40:00,12.05,12.05,12.02,12.03,153300.0,12.05,12.05,12.02,12.03,153300.0
2012-07-19 11:45:00,12.02,12.04,12.02,12.02,220500.0,12.02,12.04,12.02,12.02,220500.0
2012-07-19 11:50:00,12.02,12.07,12.02,12.06,207200.0,12.02,12.07,12.02,12.06,207200.0
2012-07-19 11:55:00,12.07,12.08,12.05,12.06,212800.0,12.07,12.08,12.05,12.06,212800.0
2012-07-19 12:00:00,12.06,12.06,12.05,12.06,128100.0,12.06,12.06,12.05,12.06,128100.0
2012-07-19 12:05:00,12.06,12.08,12.04,12.08,226800.0,12.06,12.08,12.04,12.08,226800.0
2012-07-19 12:10:00,12.08,12.09,12.06,12.09,336000.0,12.08,12.09,12.06,12.09,336000.0
2012-07-19 12:15:00,12.09,12.12,12.07,12.09,314300.0,12.09,12.12,12.07,12.09,314300.0
2012-07-19 12:20:00,12.1,12.12,12.1,12.1,100100.0,12.1,12.12,12.1,12.1,100100.0
2012-07-19 12:25:00,12.1,12.12,12.08,12.08,178500.0,12.1,12.12,12.08,12.08,178500.0
2012-07-19 12:30:00,12.09,12.11,12.09,12.09,174300.0,12.09,12.11,12.09,12.09,174300.0
2012-07-19 12:35:00,12.09,12.1,12.04,12.04,307300.0,12.09,12.1,12.04,12.04,307300.0
2012-07-19 12:40:00,12.04,12.07,12.04,12.05,186200.0,12.04,12.07,12.04,12.05,186200.0
2012-07-19 12:45:00,12.06,12.06,12.02,12.02,354200.0,12.06,12.06,12.02,12.02,354200.0
2012-07-19 12:50:00,12.02,12.02,11.97,11.99,517300.0,12.02,12.02,11.97,11.99,517300.0
2012-07-19 12:55:00,11.99,12.0,11.97,11.98,149100.0,11.99,12.0,11.97,11.98,149100.0
2012-07-19 13:00:00,11.98,12.02,11.98,12.02,94500.0,11.98,12.02,11.98,12.02,94500.0
2012-07-19 13:05:00,12.02,12.02,11.98,12.01,149100.0,12.02,12.02,11.98,12.01,149100.0
2012-07-19 13:10:00,12.01,12.02,12.0,12.02,88200.0,12.01,12.02,12.0,12.02,88200.0
2012-07-19 13:15:00,12.01,12.04,12.01,12.04,277900.0,12.01,12.04,12.01,12.04,277900.0
2012-07-19 13:20:00,12.04,12.06,12.03,12.04,251300.0,12.04,12.06,12.03,12.04,251300.0
2012-07-19 13:25:00,12.05,12.05,12.03,12.04,89600.0,12.05,12.05,12.03,12.04,89600.0
2012-07-19 13:30:00,12.04,12.05,12.03,12.04,101500.0,12.04,12.05,12.03,12.04,101500.0
2012-07-19 13:35:00,12.03,12.05,12.03,12.03,114100.0,12.03,12.05,12.03,12.03,114100.0
2012-07-19 13:40:00,12.03,12.04,12.02,12.03,45500.0,12.03,12.04,12.02,12.03,45500.0
2012-07-19 13:45:00,12.03,12.03,11.98,12.0,401800.0,12.03,12.03,11.98,12.0,401800.0
2012-07-19 13:50:00,12.0,12.01,11.98,12.0,210000.0,12.0,12.01,11.98,12.0,210000.0
2012-07-19 13:55:00,11.99,12.0,11.94,11.96,375200.0,11.99,12.0,11.94,11.96,375200.0
2012-07-19 14:00:00,11.96,11.97,11.94,11.94,291900.0,11.96,11.97,11.94,11.94,291900.0
2012-07-19 14:05:00,11.94,11.95,11.94,11.94,144200.0,11.94,11.95,11.94,11.94,144200.0
2012-07-19 14:10:00,11.94,11.96,11.93,11.95,234500.0,11.94,11.96,11.93,11.95,234500.0
2012-07-19 14:15:00,11.96,11.96,11.93,11.94,107800.0,11.96,11.96,11.93,11.94,107800.0
2012-07-19 14:20:00,11.94,11.94,11.93,11.93,125300.0,11.94,11.94,11.93,11.93,125300.0
2012-07-19 14:25:00,11.94,11.94,11.92,11.92,137200.0,11.94,11.94,11.92,11.92,137200.0
2012-07-19 14:30:00,11.93,11.96,11.92,11.95,229600.0,11.93,11.96,11.92,11.95,229600.0
2012-07-19 14:35:00,11.95,11.96,11.93,11.96,198800.0,11.95,11.96,11.93,11.96,198800.0
2012-07-19 14:40:00,11.96,11.96,11.94,11.95,144200.0,11.96,11.96,11.94,11.95,144200.0
2012-07-19 14:45:00,11.95,11.96,11.93,11.94,198800.0,11.95,11.96,11.93,11.94,198800.0
2012-07-19 14:50:00,11.94,11.95,11.93,11.94,121800.0,11.94,11.95,11.93,11.94,121800.0
2012-07-19 14:55:00,11.94,11.96,11.94,11.95,181300.0,11.94,11.96,11.94,11.95,181300.0
2012-07-19 15:00:00,11.96,11.96,11.91,11.92,222600.0,11.96,11.96,11.91,11.92,222600.0
2012-07-19 15:05:00,11.93,11.93,11.92,11.93,167300.0,11.93,11.93,11.92,11.93,167300.0
2012-07-19 15:10:00,11.92,11.94,11.91,11.93,214200.0,11.92,11.94,11.91,11.93,214200.0
2012-07-19 15:15:00,11.94,11.96,11.93,11.95,264600.0,11.94,11.96,11.93,11.95,264600.0
2012-07-19 15:20:00,11.95,11.95,11.92,11.94,291900.0,11.95,11.95,11.92,11.94,291900.0
2012-07-19 15:25:00,11.93,11.94,11.91,11.91,184800.0,11.93,11.94,11.91,11.91,184800.0
2012-07-19 15:30:00,11.91,11.92,11.88,11.9,457800.0,11.91,11.92,11.88,11.9,457800.0
2012-07-19 15:35:00,11.9,11.9,11.88,11.89,263900.0,11.9,11.9,11.88,11.89,263900.0
2012-07-19 15:40:00,11.89,11.9,11.87,11.88,347200.0,11.89,11.9,11.87,11.88,347200.0
2012-07-19 15:45:00,11.88,11.89,11.87,11.88,531300.0,11.88,11.89,11.87,11.88,531300.0
2012-07-19 15:50:00,11.88,11.89,11.86,11.87,499800.0,11.88,11.89,11.86,11.87,499800.0
2012-07-19 15:55:00,11.87,11.89,11.87,11.88,776300.0,11.87,11.89,11.87,11.88,776300.0
2012-07-20 09:30:00,11.81,11.82,11.64,11.69,1187200.0,11.81,11.82,11.64,11.69,1187200.0
2012-07-20 09:35:00,11.69,11.73,11.67,11.68,471100.0,11.69,11.73,11.67,11.68,471100.0
2012-07-20 09:40:00,11.68,11.73,11.67,11.68,613900.0,11.68,11.73,11.67,11.68,613900.0
2012-07-20 09:45:00,11.68,11.7,11.66,11.69,688800.0,11.68,11.7,11.66,11.69,688800.0
2012-07-20 09:50:00,11.68,11.72,11.67,11.71,536900.0,11.68,11.72,11.67,11.71,536900.0
2012-07-20 09:55:00,11.71,11.79,11.71,11.76,413000.0,11.71,11.79,11.71,11.76,413000.0
2012-07-20 10:00:00,11.76,11.81,11.74,11.79,371000.0,11.76,11.81,11.74,11.79,371000.0
2012-07-20 10:05:00,11.79,11.8,11.75,11.79,338800.0,11.79,11.8,11.75,11.79,338800.0
2012-07-20 10:10:00,11.79,11.86,11.76,11.85,444500.0,11.79,11.86,11.76,11.85,444500.0
2012-07-20 10:15:00,11.85,11.9,11.82,11.84,693000.0,11.85,11.9,11.82,11.84,693000.0
2012-07-20 10:20:00,11.83,11.88,11.82,11.84,936600.0,11.83,11.88,11.82,11.84,936600.0
2012-07-20 10:25:00,11.84,11.87,11.83,11.86,274400.0,11.84,11.87,11.83,11.86,274400.0
2012-07-20 10:30:00,11.87,11.93,11.85,11.9,757400.0,11.87,11.93,11.85,11.9,757400.0
2012-07-20 10:35:00,11.9,11.91,11.88,11.88,351400.0,11.9,11.91,11.88,11.88,351400.0
2012-07-20 10:40:00,11.89,11.9,11.84,11.85,332500.0,11.89,11.9,11.84,11.85,332500.0
2012-07-20 10:45:00,11.86,11.88,11.8,11.82,1151500.0,11.86,11.88,11.8,11.82,1151500.0
2012-07-20 10:50:00,11.82,11.89,11.82,11.89,736400.0,11.82,11.89,11.82,11.89,736400.0
2012-07-20 10:55:00,11.89,11.9,11.86,11.87,224700.0,11.89,11.9,11.86,11.87,224700.0
2012-07-20 11:00:00,11.88,11.89,11.85,11.89,150500.0,11.88,11.89,11.85,11.89,150500.0
2012-07-20 11:05:00,11.89,11.91,11.88,11.91,250600.0,11.89,11.91,11.88,11.91,250600.0
2012-07-20 11:10:00,11.91,11.92,11.87,11.89,234500.0,11.91,11.92,11.87,11.89,234500.0
2012-07-20 11:15:00,11.88,11.9,11.83,11.83,215600.0,11.88,11.9,11.83,11.83,215600.0
2012-07-20 11:20:00,11.85,11.85,11.82,11.82,226800.0,11.85,11.85,11.82,11.82,226800.0
2012-07-20 11:25:00,11.83,11.83,11.79,11.81,164500.0,11.83,11.83,11.79,11.81,164500.0
2012-07-20 11:30:00,11.81,11.83,11.74,11.75,268800.0,11.81,11.83,11.74,11.75,268800.0
2012-07-20 11:35:00,11.75,11.78,11.75,11.76,180600.0,11.75,11.78,11.75,11.76,180600.0
2012-07-20 11:40:00,11.76,11.76,11.72,11.73,142100.0,11.76,11.76,11.72,11.73,142100.0
2012-07-20 11:45:00,11.72,11.78,11.71,11.76,396900.0,11.72,11.78,11.71,11.76,396900.0
2012-07-20 11:50:00,11.76,11.76,11.73,11.75,91700.0,11.76,11.76,11.73,11.75,91700.0
2012-07-20 11:55:00,11.76,11.76,11.74,11.76,49000.0,11.76,11.76,11.74,11.76,49000.0
2012-07-20 12:00:00,11.76,11.77,11.74,11.77,159600.0,11.76,11.77,11.74,11.77,159600.0
2012-07-20 12:05:00,11.77,11.78,11.76,11.78,191100.0,11.77,11.78,11.76,11.78,191100.0
2012-07-20 12:10:00,11.78,11.79,11.76,11.78,146300.0,11.78,11.79,11.76,11.78,146300.0
2012-07-20 12:15:00,11.77,11.77,11.71,11.71,143500.0,11.77,11.77,11.71,11.71,143500.0
2012-07-20 12:20:00,11.72,11.75,11.71,11.74,151200.0,11.72,11.75,11.71,11.74,151200.0
2012-07-20 12:25:00,11.74,11.75,11.73,11.75,163800.0,11.74,11.75,11.73,11.75,163800.0
2012-07-20 12:30:00,11.74,11.75,11.72,11.73,172900.0,11.74,11.75,11.72,11.73,172900.0
2012-07-20 12:35:00,11.73,11.74,11.73,11.74,35000.0,11.73,11.74,11.73,11.74,35000.0
2012-07-20 12:40:00,11.74,11.76,11.74,11.75,91000.0,11.74,11.76,11.74,11.75,91000.0
2012-07-20 12:45:00,11.75,11.76,11.74,11.76,79100.0,11.75,11.76,11.74,11.76,79100.0
2012-07-20 12:50:00,11.75,11.77,11.74,11.76,88200.0,11.75,11.77,11.74,11.76,88200.0
2012-07-20 12:55:00,11.77,11.77,11.75,11.75,49700.0,11.77,11.77,11.75,11.75,49700.0
2012-07-20 13:00:00,11.75,11.76,11.74,11.74,73500.0,11.75,11.76,11.74,11.74,73500.0
2012-07-20 13:05:00,11.74,11.75,11.73,11.74,105700.0,11.74,11.75,11.73,11.74,105700.0
2012-07-20 13:10:00,11.74,11.75,11.72,11.74,95200.0,11.74,11.75,11.72,11.74,95200.0
2012-07-20 13:15:00,11.74,11.75,11.73,11.73,86800.0,11.74,11.75,11.73,11.73,86800.0
2012-07-20 13:20:00,11.73,11.74,11.72,11.73,58100.0,11.73,11.74,11.72,11.73,58100.0
2012-07-20 13:25:00,11.73,11.77,11.72,11.75,306600.0,11.73,11.77,11.72,11.75,306600.0
2012-07-20 13:30:00,11.75,11.76,11.74,11.74,60900.0,11.75,11.76,11.74,11.74,60900.0
2012-07-20 13:35:00,11.74,11.76,11.74,11.75,60200.0,11.74,11.76,11.74,11.75,60200.0
2012-07-20 13:40:00,11.76,11.76,11.73,11.74,123900.0,11.76,11.76,11.73,11.74,123900.0
2012-07-20 13:45:00,11.74,11.75,11.73,11.75,29400.0,11.74,11.75,11.73,11.75,29400.0
2012-07-20 13:50:00,11.74,11.76,11.74,11.75,92400.0,11.74,11.76,11.74,11.75,92400.0
2012-07-20 13:55:00,11.75,11.76,11.74,11.75,74900.0,11.75,11.76,11.74,11.75,74900.0
2012-07-20 14:00:00,11.76,11.77,11.75,11.76,37800.0,11.76,11.77,11.75,11.76,37800.0
2012-07-20 14:05:00,11.77,11.78,11.75,11.76,140000.0,11.77,11.78,11.75,11.76,140000.0
2012-07-20 14:10:00,11.77,11.77,11.75,11.76,113400.0,11.77,11.77,11.75,11.76,113400.0
2012-07-20 14:15:00,11.76,11.77,11.75,11.77,99400.0,11.76,11.77,11.75,11.77,99400.0
2012-07-20 14:20:00,11.77,11.77,11.74,11.76,148400.0,11.77,11.77,11.74,11.76,148400.0
2012-07-20 14:25:00,11.76,11.76,11.75,11.76,109200.0,11.76,11.76,11.75,11.76,109200.0
2012-07-20 14:30:00,11.75,11.76,11.73,11.74,151900.0,11.75,11.76,11.73,11.74,151900.0
2012-07-20 14:35:00,11.74,11.74,11.72,11.72,157500.0,11.74,11.74,11.72,11.72,157500.0
2012-07-20 14:40:00,11.72,11.73,11.71,11.73,186200.0,11.72,11.73,11.71,11.73,186200.0
2012-07-20 14:45:00,11.73,11.74,11.72,11.73,289100.0,11.73,11.74,11.72,11.73,289100.0
2012-07-20 14:50:00,11.73,11.74,11.72,11.72,219800.0,11.73,11.74,11.72,11.72,219800.0
2012-07-20 14:55:00,11.72,11.74,11.71,11.71,196700.0,11.72,11.74,11.71,11.71,196700.0
2012-07-20 15:00:00,11.72,11.72,11.71,11.72,154000.0,11.72,11.72,11.71,11.72,154000.0
2012-07-20 15:05:00,11.72,11.72,11.7,11.71,381500.0,11.72,11.72,11.7,11.71,381500.0
2012-07-20 15:10:00,11.71,11.72,11.7,11.71,235200.0,11.71,11.72,11.7,11.71,235200.0
2012-07-20 15:15:00,11.71,11.72,11.7,11.7,172200.0,11.71,11.72,11.7,11.7,172200.0
2012-07-20 15:20:00,11.7,11.72,11.7,11.72,224700.0,11.7,11.72,11.7,11.72,224700.0
2012-07-20 15:25:00,11.72,11.73,11.71,11.73,294700.0,11.72,11.73,11.71,11.73,294700.0
2012-07-20 15:30:00,11.73,11.73,11.72,11.73,259000.0,11.73,11.73,11.72,11.73,259000.0
2012-07-20 15:35:00,11.73,11.73,11.71,11.72,546000.0,11.73,11.73,11.71,11.72,546000.0
2012-07-20 15:40:00,11.72,11.72,11.71,11.72,438900.0,11.72,11.72,11.71,11.72,438900.0
2012-07-20 15:45:00,11.72,11.72,11.71,11.71,555800.0,11.72,11.72,11.71,11.71,555800.0
2012-07-20 15:50:00,11.71,11.72,11.69,11.71,996100.0,11.71,11.72,11.69,11.71,996100.0
2012-07-20 15:55:00,11.71,11.72,11.67,11.69,1258600.0,11.71,11.72,11.67,11.69,1258600.0
2012-07-23 09:30:00,11.53,11.6,11.44,11.47,995400.0,11.53,11.6,11.44,11.47,995400.0
2012-07-23 09:35:00,11.47,11.51,11.45,11.47,644000.0,11.47,11.51,11.45,11.47,644000.0
2012-07-23 09:40:00,11.46,11.46,11.3,11.34,1204000.0,11.46,11.46,11.3,11.34,1204000.0
2012-07-23 09:45:00,11.34,11.39,11.33,11.33,777700.0,11.34,11.39,11.33,11.33,777700.0
2012-07-23 09:50:00,11.33,11.35,11.3,11.3,824600.0,11.33,11.35,11.3,11.3,824600.0
2012-07-23 09:55:00,11.3,11.3,11.21,11.24,952000.0,11.3,11.3,11.21,11.24,952000.0
2012-07-23 10:00:00,11.24,11.3,11.21,11.3,644700.0,11.24,11.3,11.21,11.3,644700.0
2012-07-23 10:05:00,11.3,11.3,11.24,11.25,564900.0,11.3,11.3,11.24,11.25,564900.0
2012-07-23 10:10:00,11.26,11.33,11.24,11.29,574000.0,11.26,11.33,11.24,11.29,574000.0
2012-07-23 10:15:00,11.29,11.31,11.27,11.31,346500.0,11.29,11.31,11.27,11.31,346500.0
2012-07-23 10:20:00,11.3,11.3,11.26,11.28,304500.0,11.3,11.3,11.26,11.28,304500.0
2012-07-23 10:25:00,11.28,11.3,11.25,11.27,254800.0,11.28,11.3,11.25,11.27,254800.0
2012-07-23 10:30:00,11.26,11.28,11.23,11.26,490000.0,11.26,11.28,11.23,11.26,490000.0
2012-07-23 10:35:00,11.25,11.27,11.23,11.25,232400.0,11.25,11.27,11.23,11.25,232400.0
2012-07-23 10:40:00,11.25,11.31,11.24,11.31,476700.0,11.25,11.31,11.24,11.31,476700.0
2012-07-23 10:45:00,11.31,11.32,11.27,11.3,417200.0,11.31,11.32,11.27,11.3,417200.0
2012-07-23 10:50:00,11.31,11.32,11.29,11.31,324100.0,11.31,11.32,11.29,11.31,324100.0
2012-07-23 10:55:00,11.31,11.34,11.31,11.32,346500.0,11.31,11.34,11.31,11.32,346500.0
2012-07-23 11:00:00,11.32,11.35,11.29,11.35,339500.0,11.32,11.35,11.29,11.35,339500.0
2012-07-23 11:05:00,11.35,11.37,11.34,11.37,465500.0,11.35,11.37,11.34,11.37,465500.0
2012-07-23 11:10:00,11.37,11.4,11.36,11.37,611100.0,11.37,11.4,11.36,11.37,611100.0
2012-07-23 11:15:00,11.38,11.39,11.36,11.37,240800.0,11.38,11.39,11.36,11.37,240800.0
2012-07-23 11:20:00,11.37,11.41,11.37,11.38,354200.0,11.37,11.41,11.37,11.38,354200.0
2012-07-23 11:25:00,11.38,11.4,11.37,11.39,144200.0,11.38,11.4,11.37,11.39,144200.0
2012-07-23 11:30:00,11.39,11.42,11.38,11.42,609700.0,11.39,11.42,11.38,11.42,609700.0
2012-07-23 11:35:00,11.42,11.42,11.36,11.37,284200.0,11.42,11.42,11.36,11.37,284200.0
2012-07-23 11:40:00,11.37,11.45,11.36,11.44,535500.0,11.37,11.45,11.36,11.44,535500.0
2012-07-23 11:45:00,11.44,11.44,11.37,11.38,378000.0,11.44,11.44,11.37,11.38,378000.0
2012-07-23 11:50:00,11.37,11.4,11.37,11.39,266000.0,11.37,11.4,11.37,11.39,266000.0
2012-07-23 11:55:00,11.39,11.41,11.38,11.41,345100.0,11.39,11.41,11.38,11.41,345100.0
2012-07-23 12:00:00,11.41,11.42,11.4,11.41,204400.0,11.41,11.42,11.4,11.41,204400.0
2012-07-23 12:05:00,11.41,11.42,11.41,11.41,76300.0,11.41,11.42,11.41,11.41,76300.0
2012-07-23 12:10:00,11.41,11.41,11.38,11.38,441000.0,11.41,11.41,11.38,11.38,441000.0
2012-07-23 12:15:00,11.39,11.4,11.35,11.39,406000.0,11.39,11.4,11.35,11.39,406000.0
2012-07-23 12:20:00,11.38,11.42,11.38,11.41,133000.0,11.38,11.42,11.38,11.41,133000.0
2012-07-23 12:25:00,11.4,11.44,11.4,11.42,102900.0,11.4,11.44,11.4,11.42,102900.0
2012-07-23 12:30:00,11.43,11.46,11.4,11.42,323400.0,11.43,11.46,11.4,11.42,323400.0
2012-07-23 12:35:00,11.43,11.45,11.41,11.41,173600.0,11.43,11.45,11.41,11.41,173600.0
2012-07-23 12:40:00,11.41,11.43,11.4,11.43,184100.0,11.41,11.43,11.4,11.43,184100.0
2012-07-23 12:45:00,11.42,11.43,11.41,11.43,110600.0,11.42,11.43,11.41,11.43,110600.0
2012-07-23 12:50:00,11.42,11.45,11.42,11.44,141400.0,11.42,11.45,11.42,11.44,141400.0
2012-07-23 12:55:00,11.44,11.5,11.43,11.49,884800.0,11.44,11.5,11.43,11.49,884800.0
2012-07-23 13:00:00,11.48,11.48,11.45,11.46,270200.0,11.48,11.48,11.45,11.46,270200.0
2012-07-23 13:05:00,11.46,11.48,11.45,11.47,264600.0,11.46,11.48,11.45,11.47,264600.0
2012-07-23 13:10:00,11.47,11.47,11.44,11.44,183400.0,11.47,11.47,11.44,11.44,183400.0
2012-07-23 13:15:00,11.45,11.47,11.44,11.47,170800.0,11.45,11.47,11.44,11.47,170800.0
2012-07-23 13:20:00,11.47,11.47,11.44,11.46,151900.0,11.47,11.47,11.44,11.46,151900.0
2012-07-23 13:25:00,11.46,11.47,11.46,11.46,144200.0,11.46,11.47,11.46,11.46,144200.0
2012-07-23 13:30:00,11.46,11.53,11.46,11.52,405300.0,11.46,11.53,11.46,11.52,405300.0
2012-07-23 13:35:00,11.52,11.55,11.51,11.54,371700.0,11.52,11.55,11.51,11.54,371700.0
2012-07-23 13:40:00,11.54,11.54,11.52,11.52,249900.0,11.54,11.54,11.52,11.52,249900.0
2012-07-23 13:45:00,11.52,11.54,11.52,11.53,195300.0,11.52,11.54,11.52,11.53,195300.0
2012-07-23 13:50:00,11.54,11.54,11.51,11.51,300300.0,11.54,11.54,11.51,11.51,300300.0
2012-07-23 13:55:00,11.51,11.55,11.51,11.54,219100.0,11.51,11.55,11.51,11.54,219100.0
2012-07-23 14:00:00,11.55,11.55,11.52,11.54,93800.0,11.55,11.55,11.52,11.54,93800.0
2012-07-23 14:05:00,11.54,11.57,11.53,11.57,338800.0,11.54,11.57,11.53,11.57,338800.0
2012-07-23 14:10:00,11.57,11.58,11.56,11.57,392000.0,11.57,11.58,11.56,11.57,392000.0
2012-07-23 14:15:00,11.57,11.58,11.56,11.57,319900.0,11.57,11.58,11.56,11.57,319900.0
2012-07-23 14:20:00,11.57,11.58,11.56,11.57,175700.0,11.57,11.58,11.56,11.57,175700.0
2012-07-23 14:25:00,11.57,11.58,11.57,11.58,138600.0,11.57,11.58,11.57,11.58,138600.0
2012-07-23 14:30:00,11.58,11.58,11.54,11.54,307300.0,11.58,11.58,11.54,11.54,307300.0
2012-07-23 14:35:00,11.54,11.55,11.5,11.52,347200.0,11.54,11.55,11.5,11.52,347200.0
2012-07-23 14:40:00,11.52,11.56,11.52,11.55,152600.0,11.52,11.56,11.52,11.55,152600.0
2012-07-23 14:45:00,11.55,11.55,11.53,11.53,186200.0,11.55,11.55,11.53,11.53,186200.0
2012-07-23 14:50:00,11.53,11.53,11.5,11.5,266700.0,11.53,11.53,11.5,11.5,266700.0
2012-07-23 14:55:00,11.49,11.5,11.48,11.49,302400.0,11.49,11.5,11.48,11.49,302400.0
2012-07-23 15:00:00,11.49,11.49,11.45,11.46,276500.0,11.49,11.49,11.45,11.46,276500.0
2012-07-23 15:05:00,11.46,11.48,11.45,11.47,380100.0,11.46,11.48,11.45,11.47,380100.0
2012-07-23 15:10:00,11.47,11.47,11.45,11.45,149800.0,11.47,11.47,11.45,11.45,149800.0
2012-07-23 15:15:00,11.46,11.47,11.45,11.46,213500.0,11.46,11.47,11.45,11.46,213500.0
2012-07-23 15:20:00,11.45,11.47,11.45,11.46,471800.0,11.45,11.47,11.45,11.46,471800.0
2012-07-23 15:25:00,11.46,11.46,11.44,11.45,553000.0,11.46,11.46,11.44,11.45,553000.0
2012-07-23 15:30:00,11.45,11.46,11.41,11.42,590100.0,11.45,11.46,11.41,11.42,590100.0
2012-07-23 15:35:00,11.41,11.42,11.4,11.41,512400.0,11.41,11.42,11.4,11.41,512400.0
2012-07-23 15:40:00,11.41,11.45,11.4,11.44,682500.0,11.41,11.45,11.4,11.44,682500.0
2012-07-23 15:45:00,11.44,11.48,11.42,11.47,710500.0,11.44,11.48,11.42,11.47,710500.0
2012-07-23 15:50:00,11.46,11.47,11.44,11.45,412300.0,11.46,11.47,11.44,11.45,412300.0
2012-07-23 15:55:00,11.45,11.45,11.41,11.43,766500.0,11.45,11.45,11.41,11.43,766500.0
2012-07-24 09:30:00,11.58,11.71,11.52,11.52,785400.0,11.58,11.71,11.52,11.52,785400.0
2012-07-24 09:35:00,11.51,11.52,11.44,11.44,540400.0,11.51,11.52,11.44,11.44,540400.0
2012-07-24 09:40:00,11.45,11.56,11.45,11.56,458500.0,11.45,11.56,11.45,11.56,458500.0
2012-07-24 09:45:00,11.55,11.56,11.46,11.47,369600.0,11.55,11.56,11.46,11.47,369600.0
2012-07-24 09:50:00,11.47,11.52,11.47,11.51,365400.0,11.47,11.52,11.47,11.51,365400.0
2012-07-24 09:55:00,11.51,11.64,11.5,11.58,533400.0,11.51,11.64,11.5,11.58,533400.0
2012-07-24 10:00:00,11.59,11.64,11.57,11.62,499100.0,11.59,11.64,11.57,11.62,499100.0
2012-07-24 10:05:00,11.62,11.7,11.61,11.66,698600.0,11.62,11.7,11.61,11.66,698600.0
2012-07-24 10:10:00,11.68,11.71,11.66,11.71,866600.0,11.68,11.71,11.66,11.71,866600.0
2012-07-24 10:15:00,11.7,11.73,11.66,11.68,450100.0,11.7,11.73,11.66,11.68,450100.0
2012-07-24 10:20:00,11.68,11.74,11.67,11.74,455000.0,11.68,11.74,11.67,11.74,455000.0
2012-07-24 10:25:00,11.74,11.75,11.64,11.69,510300.0,11.74,11.75,11.64,11.69,510300.0
2012-07-24 10:30:00,11.69,11.69,11.64,11.69,352800.0,11.69,11.69,11.64,11.69,352800.0
2012-07-24 10:35:00,11.68,11.7,11.65,11.68,331800.0,11.68,11.7,11.65,11.68,331800.0
2012-07-24 10:40:00,11.69,11.69,11.64,11.65,233100.0,11.69,11.69,11.64,11.65,233100.0
2012-07-24 10:45:00,11.64,11.65,11.62,11.62,366800.0,11.64,11.65,11.62,11.62,366800.0
2012-07-24 10:50:00,11.62,11.67,11.62,11.64,306600.0,11.62,11.67,11.62,11.64,306600.0
2012-07-24 10:55:00,11.64,11.66,11.62,11.64,410900.0,11.64,11.66,11.62,11.64,410900.0
2012-07-24 11:00:00,11.64,11.71,11.62,11.69,522200.0,11.64,11.71,11.62,11.69,522200.0
2012-07-24 11:05:00,11.7,11.71,11.65,11.66,217700.0,11.7,11.71,11.65,11.66,217700.0
2012-07-24 11:10:00,11.65,11.72,11.65,11.72,233800.0,11.65,11.72,11.65,11.72,233800.0
2012-07-24 11:15:00,11.73,11.77,11.7,11.76,498400.0,11.73,11.77,11.7,11.76,498400.0
2012-07-24 11:20:00,11.76,11.77,11.71,11.72,599900.0,11.76,11.77,11.71,11.72,599900.0
2012-07-24 11:25:00,11.73,11.76,11.73,11.76,322000.0,11.73,11.76,11.73,11.76,322000.0
2012-07-24 11:30:00,11.75,11.78,11.75,11.77,692300.0,11.75,11.78,11.75,11.77,692300.0
2012-07-24 11:35:00,11.77,11.77,11.68,11.68,966700.0,11.77,11.77,11.68,11.68,966700.0
2012-07-24 11:40:00,11.68,11.73,11.67,11.7,418600.0,11.68,11.73,11.67,11.7,418600.0
2012-07-24 11:45:00,11.7,11.71,11.68,11.69,438200.0,11.7,11.71,11.68,11.69,438200.0
2012-07-24 11:50:00,11.69,11.74,11.68,11.73,202300.0,11.69,11.74,11.68,11.73,202300.0
2012-07-24 11:55:00,11.73,11.74,11.69,11.69,561400.0,11.73,11.74,11.69,11.69,561400.0
2012-07-24 12:00:00,11.69,11.7,11.64,11.64,408100.0,11.69,11.7,11.64,11.64,408100.0
2012-07-24 12:05:00,11.64,11.67,11.62,11.67,283500.0,11.64,11.67,11.62,11.67,283500.0
2012-07-24 12:10:00,11.67,11.7,11.66,11.68,336700.0,11.67,11.7,11.66,11.68,336700.0
2012-07-24 12:15:00,11.69,11.71,11.67,11.7,198100.0,11.69,11.71,11.67,11.7,198100.0
2012-07-24 12:20:00,11.7,11.7,11.59,11.61,945700.0,11.7,11.7,11.59,11.61,945700.0
2012-07-24 12:25:00,11.61,11.61,11.56,11.59,726600.0,11.61,11.61,11.56,11.59,726600.0
2012-07-24 12:30:00,11.59,11.61,11.59,11.59,256200.0,11.59,11.61,11.59,11.59,256200.0
2012-07-24 12:35:00,11.59,11.61,11.56,11.58,273000.0,11.59,11.61,11.56,11.58,273000.0
2012-07-24 12:40:00,11.58,11.59,11.56,11.58,217000.0,11.58,11.59,11.56,11.58,217000.0
2012-07-24 12:45:00,11.58,11.58,11.51,11.51,371700.0,11.58,11.58,11.51,11.51,371700.0
2012-07-24 12:50:00,11.51,11.56,11.51,11.53,204400.0,11.51,11.56,11.51,11.53,204400.0
2012-07-24 12:55:00,11.53,11.56,11.5,11.54,340900.0,11.53,11.56,11.5,11.54,340900.0
2012-07-24 13:00:00,11.54,11.55,11.49,11.5,220500.0,11.54,11.55,11.49,11.5,220500.0
2012-07-24 13:05:00,11.49,11.51,11.49,11.5,236600.0,11.49,11.51,11.49,11.5,236600.0
2012-07-24 13:10:00,11.49,11.53,11.49,11.5,142100.0,11.49,11.53,11.49,11.5,142100.0
2012-07-24 13:15:00,11.51,11.51,11.45,11.46,389200.0,11.51,11.51,11.45,11.46,389200.0
2012-07-24 13:20:00,11.46,11.47,11.4,11.42,655200.0,11.46,11.47,11.4,11.42,655200.0
2012-07-24 13:25:00,11.42,11.43,11.34,11.35,734300.0,11.42,11.43,11.34,11.35,734300.0
2012-07-24 13:30:00,11.36,11.36,11.29,11.3,868700.0,11.36,11.36,11.29,11.3,868700.0
2012-07-24 13:35:00,11.3,11.38,11.29,11.35,532700.0,11.3,11.38,11.29,11.35,532700.0
2012-07-24 13:40:00,11.35,11.36,11.29,11.3,386400.0,11.35,11.36,11.29,11.3,386400.0
2012-07-24 13:45:00,11.3,11.32,11.23,11.24,378000.0,11.3,11.32,11.23,11.24,378000.0
2012-07-24 13:50:00,11.25,11.31,11.24,11.31,758800.0,11.25,11.31,11.24,11.31,758800.0
2012-07-24 13:55:00,11.31,11.35,11.3,11.32,408800.0,11.31,11.35,11.3,11.32,408800.0
2012-07-24 14:00:00,11.32,11.32,11.28,11.29,409500.0,11.32,11.32,11.28,11.29,409500.0
2012-07-24 14:05:00,11.28,11.29,11.23,11.27,413000.0,11.28,11.29,11.23,11.27,413000.0
2012-07-24 14:10:00,11.28,11.33,11.25,11.33,348600.0,11.28,11.33,11.25,11.33,348600.0
2012-07-24 14:15:00,11.32,11.33,11.29,11.3,185500.0,11.32,11.33,11.29,11.3,185500.0
2012-07-24 14:20:00,11.3,11.3,11.26,11.29,285600.0,11.3,11.3,11.26,11.29,285600.0
2012-07-24 14:25:00,11.29,11.3,11.24,11.27,403200.0,11.29,11.3,11.24,11.27,403200.0
2012-07-24 14:30:00,11.27,11.27,11.16,11.19,1060500.0,11.27,11.27,11.16,11.19,1060500.0
2012-07-24 14:35:00,11.19,11.21,11.16,11.2,394100.0,11.19,11.21,11.16,11.2,394100.0
2012-07-24 14:40:00,11.21,11.21,11.16,11.18,428400.0,11.21,11.21,11.16,11.18,428400.0
2012-07-24 14:45:00,11.18,11.19,11.14,11.16,428400.0,11.18,11.19,11.14,11.16,428400.0
2012-07-24 14:50:00,11.15,11.18,11.12,11.16,917700.0,11.15,11.18,11.12,11.16,917700.0
2012-07-24 14:55:00,11.16,11.23,11.12,11.22,596400.0,11.16,11.23,11.12,11.22,596400.0
2012-07-24 15:00:00,11.22,11.25,11.18,11.21,553000.0,11.22,11.25,11.18,11.21,553000.0
2012-07-24 15:05:00,11.21,11.21,11.13,11.17,488600.0,11.21,11.21,11.13,11.17,488600.0
2012-07-24 15:10:00,11.17,11.23,11.17,11.21,281400.0,11.17,11.23,11.17,11.21,281400.0
2012-07-24 15:15:00,11.21,11.22,11.19,11.21,321300.0,11.21,11.22,11.19,11.21,321300.0
2012-07-24 15:20:00,11.2,11.28,11.2,11.28,508900.0,11.2,11.28,11.2,11.28,508900.0
2012-07-24 15:25:00,11.27,11.31,11.25,11.3,906500.0,11.27,11.31,11.25,11.3,906500.0
2012-07-24 15:30:00,11.3,11.38,11.29,11.37,882000.0,11.3,11.38,11.29,11.37,882000.0
2012-07-24 15:35:00,11.37,11.5,11.37,11.47,2553600.0,11.37,11.5,11.37,11.47,2553600.0
2012-07-24 15:40:00,11.47,11.5,11.42,11.46,1555400.0,11.47,11.5,11.42,11.46,1555400.0
2012-07-24 15:45:00,11.46,11.51,11.45,11.47,1462300.0,11.46,11.51,11.45,11.47,1462300.0
2012-07-24 15:50:00,11.48,11.56,11.46,11.54,1472800.0,11.48,11.56,11.46,11.54,1472800.0
2012-07-24 15:55:00,11.54,11.55,11.46,11.48,2081100.0,11.54,11.55,11.46,11.48,2081100.0
2012-07-25 09:30:00,9.17,9.5,9.14,9.49,8068900.0,9.17,9.5,9.14,9.49,8068900.0
2012-07-25 09:35:00,9.49,9.54,9.23,9.33,6179600.0,9.49,9.54,9.23,9.33,6179600.0
2012-07-25 09:40:00,9.33,9.36,9.09,9.1,6169100.0,9.33,9.36,9.09,9.1,6169100.0
2012-07-25 09:45:00,9.1,9.1,8.91,8.97,9214800.0,9.1,9.1,8.91,8.97,9214800.0
2012-07-25 09:50:00,8.97,9.02,8.88,9.01,5391400.0,8.97,9.02,8.88,9.01,5391400.0
2012-07-25 09:55:00,9.01,9.04,8.89,8.92,3831800.0,9.01,9.04,8.89,8.92,3831800.0
2012-07-25 10:00:00,8.91,8.93,8.84,8.88,4817400.0,8.91,8.93,8.84,8.88,4817400.0
2012-07-25 10:05:00,8.88,8.95,8.84,8.94,3051300.0,8.88,8.95,8.84,8.94,3051300.0
2012-07-25 10:10:00,8.94,9.02,8.93,9.0,5225500.0,8.94,9.02,8.93,9.0,5225500.0
2012-07-25 10:15:00,9.0,9.09,9.0,9.02,3587500.0,9.0,9.09,9.0,9.02,3587500.0
2012-07-25 10:20:00,9.02,9.08,9.0,9.06,2355500.0,9.02,9.08,9.0,9.06,2355500.0
2012-07-25 10:25:00,9.05,9.11,8.97,9.0,4123700.0,9.05,9.11,8.97,9.0,4123700.0
2012-07-25 10:30:00,9.0,9.04,8.96,8.99,2749600.0,9.0,9.04,8.96,8.99,2749600.0
2012-07-25 10:35:00,8.98,9.0,8.91,8.93,1629600.0,8.98,9.0,8.91,8.93,1629600.0
2012-07-25 10:40:00,8.93,8.95,8.89,8.89,1564500.0,8.93,8.95,8.89,8.89,1564500.0
2012-07-25 10:45:00,8.89,8.89,8.84,8.86,3479000.0,8.89,8.89,8.84,8.86,3479000.0
2012-07-25 10:50:00,8.86,8.89,8.8,8.86,2534700.0,8.86,8.89,8.8,8.86,2534700.0
2012-07-25 10:55:00,8.86,8.88,8.8,8.8,1561000.0,8.86,8.88,8.8,8.8,1561000.0
2012-07-25 11:00:00,8.8,8.86,8.8,8.82,1588300.0,8.8,8.86,8.8,8.82,1588300.0
2012-07-25 11:05:00,8.82,8.85,8.82,8.83,1292200.0,8.82,8.85,8.82,8.83,1292200.0
2012-07-25 11:10:00,8.83,8.86,8.81,8.85,1443400.0,8.83,8.86,8.81,8.85,1443400.0
2012-07-25 11:15:00,8.84,8.85,8.81,8.81,1347500.0,8.84,8.85,8.81,8.81,1347500.0
2012-07-25 11:20:00,8.82,8.83,8.78,8.79,2202200.0,8.82,8.83,8.78,8.79,2202200.0
2012-07-25 11:25:00,8.79,8.81,8.72,8.73,2258200.0,8.79,8.81,8.72,8.73,2258200.0
2012-07-25 11:30:00,8.73,8.74,8.69,8.71,2324000.0,8.73,8.74,8.69,8.71,2324000.0
2012-07-25 11:35:00,8.71,8.71,8.65,8.68,2639700.0,8.71,8.71,8.65,8.68,2639700.0
2012-07-25 11:40:00,8.68,8.75,8.67,8.69,2360400.0,8.68,8.75,8.67,8.69,2360400.0
2012-07-25 11:45:00,8.69,8.78,8.67,8.74,1951600.0,8.69,8.78,8.67,8.74,1951600.0
2012-07-25 11:50:00,8.74,8.76,8.7,8.74,1402800.0,8.74,8.76,8.7,8.74,1402800.0
2012-07-25 11:55:00,8.74,8.75,8.7,8.75,1248800.0,8.74,8.75,8.7,8.75,1248800.0
2012-07-25 12:00:00,8.75,8.75,8.72,8.74,982800.0,8.75,8.75,8.72,8.74,982800.0
2012-07-25 12:05:00,8.74,8.79,8.73,8.73,1635200.0,8.74,8.79,8.73,8.73,1635200.0
2012-07-25 12:10:00,8.73,8.73,8.7,8.7,1296400.0,8.73,8.73,8.7,8.7,1296400.0
2012-07-25 12:15:00,8.71,8.73,8.7,8.72,658000.0,8.71,8.73,8.7,8.72,658000.0
2012-07-25 12:20:00,8.72,8.72,8.67,8.68,1106000.0,8.72,8.72,8.67,8.68,1106000.0
2012-07-25 12:25:00,8.68,8.7,8.64,8.66,1460900.0,8.68,8.7,8.64,8.66,1460900.0
2012-07-25 12:30:00,8.66,8.68,8.63,8.63,2044700.0,8.66,8.68,8.63,8.63,2044700.0
2012-07-25 12:35:00,8.63,8.63,8.55,8.55,4238500.0,8.63,8.63,8.55,8.55,4238500.0
2012-07-25 12:40:00,8.55,8.59,8.52,8.57,3094700.0,8.55,8.59,8.52,8.57,3094700.0
2012-07-25 12:45:00,8.57,8.58,8.54,8.57,1136100.0,8.57,8.58,8.54,8.57,1136100.0
2012-07-25 12:50:00,8.57,8.57,8.5,8.52,1515500.0,8.57,8.57,8.5,8.52,1515500.0
2012-07-25 12:55:00,8.52,8.54,8.46,8.51,2173500.0,8.52,8.54,8.46,8.51,2173500.0
2012-07-25 13:00:00,8.51,8.55,8.51,8.51,1250900.0,8.51,8.55,8.51,8.51,1250900.0
2012-07-25 13:05:00,8.51,8.51,8.47,8.5,1418900.0,8.51,8.51,8.47,8.5,1418900.0
2012-07-25 13:10:00,8.5,8.53,8.49,8.52,730800.0,8.5,8.53,8.49,8.52,730800.0
2012-07-25 13:15:00,8.52,8.55,8.51,8.53,842100.0,8.52,8.55,8.51,8.53,842100.0
2012-07-25 13:20:00,8.53,8.57,8.52,8.56,1134700.0,8.53,8.57,8.52,8.56,1134700.0
2012-07-25 13:25:00,8.56,8.61,8.56,8.6,1820000.0,8.56,8.61,8.56,8.6,1820000.0
2012-07-25 13:30:00,8.59,8.6,8.56,8.58,1245300.0,8.59,8.6,8.56,8.58,1245300.0
2012-07-25 13:35:00,8.58,8.59,8.54,8.55,1108100.0,8.58,8.59,8.54,8.55,1108100.0
2012-07-25 13:40:00,8.55,8.58,8.55,8.56,770000.0,8.55,8.58,8.55,8.56,770000.0
2012-07-25 13:45:00,8.56,8.57,8.54,8.55,732900.0,8.56,8.57,8.54,8.55,732900.0
2012-07-25 13:50:00,8.55,8.62,8.55,8.62,1249500.0,8.55,8.62,8.55,8.62,1249500.0
2012-07-25 13:55:00,8.62,8.67,8.61,8.65,1759100.0,8.62,8.67,8.61,8.65,1759100.0
2012-07-25 14:00:00,8.65,8.67,8.63,8.64,2093700.0,8.65,8.67,8.63,8.64,2093700.0
2012-07-25 14:05:00,8.64,8.67,8.64,8.65,803600.0,8.64,8.67,8.64,8.65,803600.0
2012-07-25 14:10:00,8.65,8.68,8.65,8.66,966000.0,8.65,8.68,8.65,8.66,966000.0
2012-07-25 14:15:00,8.66,8.67,8.66,8.67,445900.0,8.66,8.67,8.66,8.67,445900.0
2012-07-25 14:20:00,8.67,8.73,8.67,8.71,1798300.0,8.67,8.73,8.67,8.71,1798300.0
2012-07-25 14:25:00,8.71,8.75,8.71,8.74,1361500.0,8.71,8.75,8.71,8.74,1361500.0
2012-07-25 14:30:00,8.74,8.78,8.74,8.78,1565900.0,8.74,8.78,8.74,8.78,1565900.0
2012-07-25 14:35:00,8.78,8.81,8.76,8.77,2051700.0,8.78,8.81,8.76,8.77,2051700.0
2012-07-25 14:40:00,8.77,8.79,8.75,8.76,1120000.0,8.77,8.79,8.75,8.76,1120000.0
2012-07-25 14:45:00,8.77,8.77,8.71,8.71,1661100.0,8.77,8.77,8.71,8.71,1661100.0
2012-07-25 14:50:00,8.71,8.73,8.71,8.72,603400.0,8.71,8.73,8.71,8.72,603400.0
2012-07-25 14:55:00,8.72,8.74,8.7,8.73,1071700.0,8.72,8.74,8.7,8.73,1071700.0
2012-07-25 15:00:00,8.72,8.73,8.64,8.66,1545600.0,8.72,8.73,8.64,8.66,1545600.0
2012-07-25 15:05:00,8.66,8.7,8.62,8.64,1113000.0,8.66,8.7,8.62,8.64,1113000.0
2012-07-25 15:10:00,8.63,8.65,8.63,8.64,723100.0,8.63,8.65,8.63,8.64,723100.0
2012-07-25 15:15:00,8.64,8.66,8.59,8.63,1164800.0,8.64,8.66,8.59,8.63,1164800.0
2012-07-25 15:20:00,8.63,8.63,8.61,8.62,666400.0,8.63,8.63,8.61,8.62,666400.0
2012-07-25 15:25:00,8.62,8.65,8.61,8.64,782600.0,8.62,8.65,8.61,8.64,782600.0
2012-07-25 15:30:00,8.64,8.71,8.62,8.67,1628200.0,8.64,8.71,8.62,8.67,1628200.0
2012-07-25 15:35:00,8.67,8.68,8.64,8.65,700000.0,8.67,8.68,8.64,8.65,700000.0
2012-07-25 15:40:00,8.65,8.66,8.61,8.62,973700.0,8.65,8.66,8.61,8.62,973700.0
2012-07-25 15:45:00,8.62,8.63,8.61,8.61,1120700.0,8.62,8.63,8.61,8.61,1120700.0
2012-07-25 15:50:00,8.62,8.63,8.59,8.59,1837500.0,8.62,8.63,8.59,8.59,1837500.0
2012-07-25 15:55:00,8.59,8.62,8.58,8.61,2752400.0,8.59,8.62,8.58,8.61,2752400.0
2012-07-26 09:30:00,8.47,8.49,8.37,8.46,3505600.0,8.47,8.49,8.37,8.46,3505600.0
2012-07-26 09:35:00,8.46,8.47,8.36,8.38,2020200.0,8.46,8.47,8.36,8.38,2020200.0
2012-07-26 09:40:00,8.38,8.38,8.32,8.32,2566900.0,8.38,8.38,8.32,8.32,2566900.0
2012-07-26 09:45:00,8.32,8.32,8.19,8.2,3504900.0,8.32,8.32,8.19,8.2,3504900.0
2012-07-26 09:50:00,8.2,8.22,8.11,8.12,3388000.0,8.2,8.22,8.11,8.12,3388000.0
2012-07-26 09:55:00,8.12,8.15,8.04,8.12,3792600.0,8.12,8.15,8.04,8.12,3792600.0
2012-07-26 10:00:00,8.12,8.22,8.11,8.17,3100300.0,8.12,8.22,8.11,8.17,3100300.0
2012-07-26 10:05:00,8.17,8.23,8.13,8.13,1705200.0,8.17,8.23,8.13,8.13,1705200.0
2012-07-26 10:10:00,8.13,8.14,8.03,8.03,2759400.0,8.13,8.14,8.03,8.03,2759400.0
2012-07-26 10:15:00,8.03,8.1,8.02,8.06,2306500.0,8.03,8.1,8.02,8.06,2306500.0
2012-07-26 10:20:00,8.07,8.18,8.06,8.14,1729000.0,8.07,8.18,8.06,8.14,1729000.0
2012-07-26 10:25:00,8.15,8.17,8.12,8.14,890400.0,8.15,8.17,8.12,8.14,890400.0
2012-07-26 10:30:00,8.13,8.14,8.08,8.09,705600.0,8.13,8.14,8.08,8.09,705600.0
2012-07-26 10:35:00,8.09,8.14,8.09,8.11,834400.0,8.09,8.14,8.09,8.11,834400.0
2012-07-26 10:40:00,8.12,8.13,8.09,8.09,637700.0,8.12,8.13,8.09,8.09,637700.0
2012-07-26 10:45:00,8.1,8.15,8.09,8.15,810600.0,8.1,8.15,8.09,8.15,810600.0
2012-07-26 10:50:00,8.15,8.18,8.13,8.17,1230600.0,8.15,8.18,8.13,8.17,1230600.0
2012-07-26 10:55:00,8.17,8.19,8.14,8.16,845600.0,8.17,8.19,8.14,8.16,845600.0
2012-07-26 11:00:00,8.16,8.18,8.15,8.18,833000.0,8.16,8.18,8.15,8.18,833000.0
2012-07-26 11:05:00,8.18,8.18,8.15,8.18,633500.0,8.18,8.18,8.15,8.18,633500.0
2012-07-26 11:10:00,8.18,8.2,8.18,8.19,1211700.0,8.18,8.2,8.18,8.19,1211700.0
2012-07-26 11:15:00,8.2,8.21,8.17,8.2,541800.0,8.2,8.21,8.17,8.2,541800.0
2012-07-26 11:20:00,8.2,8.24,8.2,8.21,1458800.0,8.2,8.24,8.2,8.21,1458800.0
2012-07-26 11:25:00,8.21,8.21,8.16,8.17,726600.0,8.21,8.21,8.16,8.17,726600.0
2012-07-26 11:30:00,8.17,8.18,8.15,8.16,801500.0,8.17,8.18,8.15,8.16,801500.0
2012-07-26 11:35:00,8.16,8.17,8.15,8.16,485100.0,8.16,8.17,8.15,8.16,485100.0
2012-07-26 11:40:00,8.16,8.17,8.16,8.16,774200.0,8.16,8.17,8.16,8.16,774200.0
2012-07-26 11:45:00,8.16,8.16,8.15,8.15,472500.0,8.16,8.16,8.15,8.15,472500.0
2012-07-26 11:50:00,8.16,8.18,8.15,8.18,490000.0,8.16,8.18,8.15,8.18,490000.0
2012-07-26 11:55:00,8.18,8.2,8.17,8.19,523600.0,8.18,8.2,8.17,8.19,523600.0
2012-07-26 12:00:00,8.19,8.22,8.19,8.2,702800.0,8.19,8.22,8.19,8.2,702800.0
2012-07-26 12:05:00,8.2,8.21,8.17,8.19,774200.0,8.2,8.21,8.17,8.19,774200.0
2012-07-26 12:10:00,8.19,8.21,8.18,8.21,429800.0,8.19,8.21,8.18,8.21,429800.0
2012-07-26 12:15:00,8.21,8.22,8.19,8.2,410900.0,8.21,8.22,8.19,8.2,410900.0
2012-07-26 12:20:00,8.2,8.25,8.19,8.24,689500.0,8.2,8.25,8.19,8.24,689500.0
2012-07-26 12:25:00,8.24,8.25,8.22,8.22,602000.0,8.24,8.25,8.22,8.22,602000.0
2012-07-26 12:30:00,8.22,8.24,8.21,8.23,348600.0,8.22,8.24,8.21,8.23,348600.0
2012-07-26 12:35:00,8.23,8.23,8.2,8.21,325500.0,8.23,8.23,8.2,8.21,325500.0
2012-07-26 12:40:00,8.21,8.22,8.17,8.17,679000.0,8.21,8.22,8.17,8.17,679000.0
2012-07-26 12:45:00,8.17,8.19,8.17,8.17,444500.0,8.17,8.19,8.17,8.17,444500.0
2012-07-26 12:50:00,8.17,8.18,8.16,8.18,367500.0,8.17,8.18,8.16,8.18,367500.0
2012-07-26 12:55:00,8.17,8.19,8.17,8.17,319900.0,8.17,8.19,8.17,8.17,319900.0
2012-07-26 13:00:00,8.17,8.2,8.17,8.2,301700.0,8.17,8.2,8.17,8.2,301700.0
2012-07-26 13:05:00,8.2,8.2,8.16,8.17,479500.0,8.2,8.2,8.16,8.17,479500.0
2012-07-26 13:10:00,8.17,8.18,8.15,8.16,716800.0,8.17,8.18,8.15,8.16,716800.0
2012-07-26 13:15:00,8.16,8.16,8.15,8.16,577500.0,8.16,8.16,8.15,8.16,577500.0
2012-07-26 13:20:00,8.16,8.16,8.14,8.15,1031800.0,8.16,8.16,8.14,8.15,1031800.0
2012-07-26 13:25:00,8.15,8.17,8.15,8.16,398300.0,8.15,8.17,8.15,8.16,398300.0
2012-07-26 13:30:00,8.16,8.17,8.15,8.15,353500.0,8.16,8.17,8.15,8.15,353500.0
2012-07-26 13:35:00,8.15,8.15,8.15,8.15,451500.0,8.15,8.15,8.15,8.15,451500.0
2012-07-26 13:40:00,8.15,8.15,8.14,8.15,340200.0,8.15,8.15,8.14,8.15,340200.0
2012-07-26 13:45:00,8.15,8.16,8.14,8.16,619500.0,8.15,8.16,8.14,8.16,619500.0
2012-07-26 13:50:00,8.15,8.16,8.15,8.16,340900.0,8.15,8.16,8.15,8.16,340900.0
2012-07-26 13:55:00,8.16,8.16,8.15,8.16,134400.0,8.16,8.16,8.15,8.16,134400.0
2012-07-26 14:00:00,8.16,8.16,8.15,8.15,152600.0,8.16,8.16,8.15,8.15,152600.0
2012-07-26 14:05:00,8.16,8.16,8.15,8.16,278600.0,8.16,8.16,8.15,8.16,278600.0
2012-07-26 14:10:00,8.16,8.17,8.16,8.16,305900.0,8.16,8.17,8.16,8.16,305900.0
2012-07-26 14:15:00,8.16,8.16,8.16,8.16,263200.0,8.16,8.16,8.16,8.16,263200.0
2012-07-26 14:20:00,8.16,8.16,8.14,8.14,875700.0,8.16,8.16,8.14,8.14,875700.0
2012-07-26 14:25:00,8.14,8.15,8.14,8.15,624400.0,8.14,8.15,8.14,8.15,624400.0
2012-07-26 14:30:00,8.14,8.15,8.14,8.14,322700.0,8.14,8.15,8.14,8.14,322700.0
2012-07-26 14:35:00,8.14,8.14,8.09,8.09,2562700.0,8.14,8.14,8.09,8.09,2562700.0
2012-07-26 14:40:00,8.09,8.12,8.09,8.12,1284500.0,8.09,8.12,8.09,8.12,1284500.0
2012-07-26 14:45:00,8.12,8.14,8.11,8.12,562100.0,8.12,8.14,8.11,8.12,562100.0
2012-07-26 14:50:00,8.12,8.12,8.08,8.09,833000.0,8.12,8.12,8.08,8.09,833000.0
2012-07-26 14:55:00,8.08,8.09,8.06,8.07,1136100.0,8.08,8.09,8.06,8.07,1136100.0
2012-07-26 15:00:00,8.07,8.08,8.06,8.08,709800.0,8.07,8.08,8.06,8.08,709800.0
2012-07-26 15:05:00,8.08,8.08,8.06,8.06,378700.0,8.08,8.08,8.06,8.06,378700.0
2012-07-26 15:10:00,8.06,8.08,8.05,8.07,524300.0,8.06,8.08,8.05,8.07,524300.0
2012-07-26 15:15:00,8.07,8.08,8.05,8.06,902300.0,8.07,8.08,8.05,8.06,902300.0
2012-07-26 15:20:00,8.06,8.14,8.06,8.14,1239700.0,8.06,8.14,8.06,8.14,1239700.0
2012-07-26 15:25:00,8.14,8.22,8.12,8.2,1577100.0,8.14,8.22,8.12,8.2,1577100.0
2012-07-26 15:30:00,8.2,8.2,8.16,8.16,835100.0,8.2,8.2,8.16,8.16,835100.0
2012-07-26 15:35:00,8.16,8.16,8.13,8.15,725200.0,8.16,8.16,8.13,8.15,725200.0
2012-07-26 15:40:00,8.15,8.16,8.14,8.14,628600.0,8.15,8.16,8.14,8.14,628600.0
2012-07-26 15:45:00,8.14,8.18,8.12,8.12,942200.0,8.14,8.18,8.12,8.12,942200.0
2012-07-26 15:50:00,8.12,8.16,8.12,8.14,987000.0,8.12,8.16,8.12,8.14,987000.0
2012-07-26 15:55:00,8.14,8.15,8.13,8.14,1184400.0,8.14,8.15,8.13,8.14,1184400.0
2012-07-27 09:30:00,8.19,8.26,8.14,8.25,905800.0,8.19,8.26,8.14,8.25,905800.0
2012-07-27 09:35:00,8.26,8.31,8.22,8.28,978600.0,8.26,8.31,8.22,8.28,978600.0
2012-07-27 09:40:00,8.27,8.3,8.23,8.29,707000.0,8.27,8.3,8.23,8.29,707000.0
2012-07-27 09:45:00,8.29,8.36,8.27,8.33,1277500.0,8.29,8.36,8.27,8.33,1277500.0
2012-07-27 09:50:00,8.33,8.39,8.33,8.37,1071700.0,8.33,8.39,8.33,8.37,1071700.0
2012-07-27 09:55:00,8.37,8.43,8.36,8.38,1389500.0,8.37,8.43,8.36,8.38,1389500.0
2012-07-27 10:00:00,8.38,8.43,8.38,8.41,1378300.0,8.38,8.43,8.38,8.41,1378300.0
2012-07-27 10:05:00,8.42,8.43,8.36,8.4,767200.0,8.42,8.43,8.36,8.4,767200.0
2012-07-27 10:10:00,8.4,8.42,8.37,8.38,568400.0,8.4,8.42,8.37,8.38,568400.0
2012-07-27 10:15:00,8.37,8.39,8.36,8.36,458500.0,8.37,8.39,8.36,8.36,458500.0
2012-07-27 10:20:00,8.36,8.44,8.34,8.41,770700.0,8.36,8.44,8.34,8.41,770700.0
2012-07-27 10:25:00,8.41,8.44,8.4,8.43,775600.0,8.41,8.44,8.4,8.43,775600.0
2012-07-27 10:30:00,8.44,8.45,8.42,8.43,935200.0,8.44,8.45,8.42,8.43,935200.0
2012-07-27 10:35:00,8.43,8.43,8.4,8.41,611100.0,8.43,8.43,8.4,8.41,611100.0
2012-07-27 10:40:00,8.42,8.47,8.42,8.46,573300.0,8.42,8.47,8.42,8.46,573300.0
2012-07-27 10:45:00,8.46,8.47,8.43,8.44,326900.0,8.46,8.47,8.43,8.44,326900.0
2012-07-27 10:50:00,8.43,8.46,8.43,8.44,338800.0,8.43,8.46,8.43,8.44,338800.0
2012-07-27 10:55:00,8.44,8.46,8.43,8.43,405300.0,8.44,8.46,8.43,8.43,405300.0
2012-07-27 11:00:00,8.43,8.44,8.41,8.41,420700.0,8.43,8.44,8.41,8.41,420700.0
2012-07-27 11:05:00,8.41,8.44,8.4,8.41,289100.0,8.41,8.44,8.4,8.41,289100.0
2012-07-27 11:10:00,8.41,8.43,8.4,8.4,242200.0,8.41,8.43,8.4,8.4,242200.0
2012-07-27 11:15:00,8.41,8.41,8.39,8.41,282800.0,8.41,8.41,8.39,8.41,282800.0
2012-07-27 11:20:00,8.41,8.41,8.36,8.39,527100.0,8.41,8.41,8.36,8.39,527100.0
2012-07-27 11:25:00,8.38,8.39,8.36,8.36,255500.0,8.38,8.39,8.36,8.36,255500.0
2012-07-27 11:30:00,8.37,8.38,8.34,8.36,276500.0,8.37,8.38,8.34,8.36,276500.0
2012-07-27 11:35:00,8.35,8.36,8.29,8.29,601300.0,8.35,8.36,8.29,8.29,601300.0
2012-07-27 11:40:00,8.3,8.32,8.29,8.3,350700.0,8.3,8.32,8.29,8.3,350700.0
2012-07-27 11:45:00,8.3,8.31,8.29,8.31,331100.0,8.3,8.31,8.29,8.31,331100.0
2012-07-27 11:50:00,8.3,8.31,8.29,8.31,304500.0,8.3,8.31,8.29,8.31,304500.0
2012-07-27 11:55:00,8.31,8.31,8.26,8.28,501200.0,8.31,8.31,8.26,8.28,501200.0
2012-07-27 12:00:00,8.28,8.28,8.26,8.27,286300.0,8.28,8.28,8.26,8.27,286300.0
2012-07-27 12:05:00,8.27,8.27,8.23,8.23,278600.0,8.27,8.27,8.23,8.23,278600.0
2012-07-27 12:10:00,8.24,8.25,8.23,8.24,238700.0,8.24,8.25,8.23,8.24,238700.0
2012-07-27 12:15:00,8.23,8.24,8.17,8.18,602000.0,8.23,8.24,8.17,8.18,602000.0
2012-07-27 12:20:00,8.18,8.21,8.18,8.2,420700.0,8.18,8.21,8.18,8.2,420700.0
2012-07-27 12:25:00,8.19,8.25,8.19,8.23,469000.0,8.19,8.25,8.19,8.23,469000.0
2012-07-27 12:30:00,8.24,8.25,8.21,8.23,239400.0,8.24,8.25,8.21,8.23,239400.0
2012-07-27 12:35:00,8.23,8.25,8.23,8.24,334600.0,8.23,8.25,8.23,8.24,334600.0
2012-07-27 12:40:00,8.24,8.25,8.23,8.24,630000.0,8.24,8.25,8.23,8.24,630000.0
2012-07-27 12:45:00,8.24,8.24,8.23,8.24,263900.0,8.24,8.24,8.23,8.24,263900.0
2012-07-27 12:50:00,8.24,8.26,8.24,8.25,339500.0,8.24,8.26,8.24,8.25,339500.0
2012-07-27 12:55:00,8.25,8.28,8.24,8.27,329000.0,8.25,8.28,8.24,8.27,329000.0
2012-07-27 13:00:00,8.27,8.27,8.24,8.25,130200.0,8.27,8.27,8.24,8.25,130200.0
2012-07-27 13:05:00,8.25,8.25,8.24,8.25,188300.0,8.25,8.25,8.24,8.25,188300.0
2012-07-27 13:10:00,8.25,8.27,8.25,8.26,239400.0,8.25,8.27,8.25,8.26,239400.0
2012-07-27 13:15:00,8.27,8.27,8.24,8.24,180600.0,8.27,8.27,8.24,8.24,180600.0
2012-07-27 13:20:00,8.25,8.25,8.23,8.23,305900.0,8.25,8.25,8.23,8.23,305900.0
2012-07-27 13:25:00,8.22,8.29,8.22,8.29,491400.0,8.22,8.29,8.22,8.29,491400.0
2012-07-27 13:30:00,8.29,8.31,8.28,8.29,323400.0,8.29,8.31,8.28,8.29,323400.0
2012-07-27 13:35:00,8.29,8.31,8.29,8.31,240800.0,8.29,8.31,8.29,8.31,240800.0
2012-07-27 13:40:00,8.31,8.33,8.29,8.32,510300.0,8.31,8.33,8.29,8.32,510300.0
2012-07-27 13:45:00,8.32,8.33,8.31,8.31,221200.0,8.32,8.33,8.31,8.31,221200.0
2012-07-27 13:50:00,8.32,8.34,8.31,8.34,370300.0,8.32,8.34,8.31,8.34,370300.0
2012-07-27 13:55:00,8.34,8.35,8.32,8.32,184800.0,8.34,8.35,8.32,8.32,184800.0
2012-07-27 14:00:00,8.32,8.34,8.32,8.33,353500.0,8.32,8.34,8.32,8.33,353500.0
2012-07-27 14:05:00,8.34,8.34,8.33,8.34,202300.0,8.34,8.34,8.33,8.34,202300.0
2012-07-27 14:10:00,8.34,8.34,8.31,8.32,271600.0,8.34,8.34,8.31,8.32,271600.0
2012-07-27 14:15:00,8.31,8.33,8.31,8.32,237300.0,8.31,8.33,8.31,8.32,237300.0
2012-07-27 14:20:00,8.33,8.33,8.32,8.32,156100.0,8.33,8.33,8.32,8.32,156100.0
2012-07-27 14:25:00,8.33,8.34,8.32,8.34,160300.0,8.33,8.34,8.32,8.34,160300.0
2012-07-27 14:30:00,8.34,8.37,8.34,8.37,546000.0,8.34,8.37,8.34,8.37,546000.0
2012-07-27 14:35:00,8.37,8.38,8.36,8.37,180600.0,8.37,8.38,8.36,8.37,180600.0
2012-07-27 14:40:00,8.37,8.38,8.35,8.37,260400.0,8.37,8.38,8.35,8.37,260400.0
2012-07-27 14:45:00,8.37,8.38,8.37,8.38,200900.0,8.37,8.38,8.37,8.38,200900.0
2012-07-27 14:50:00,8.38,8.4,8.37,8.39,183400.0,8.38,8.4,8.37,8.39,183400.0
2012-07-27 14:55:00,8.39,8.39,8.37,8.38,295400.0,8.39,8.39,8.37,8.38,295400.0
2012-07-27 15:00:00,8.39,8.41,8.38,8.4,301000.0,8.39,8.41,8.38,8.4,301000.0
2012-07-27 15:05:00,8.41,8.42,8.4,8.41,602000.0,8.41,8.42,8.4,8.41,602000.0
2012-07-27 15:10:00,8.41,8.42,8.4,8.42,233800.0,8.41,8.42,8.4,8.42,233800.0
2012-07-27 15:15:00,8.41,8.42,8.4,8.41,184800.0,8.41,8.42,8.4,8.41,184800.0
2012-07-27 15:20:00,8.41,8.42,8.4,8.41,416500.0,8.41,8.42,8.4,8.41,416500.0
2012-07-27 15:25:00,8.41,8.42,8.41,8.41,302400.0,8.41,8.42,8.41,8.41,302400.0
2012-07-27 15:30:00,8.41,8.42,8.41,8.41,477400.0,8.41,8.42,8.41,8.41,477400.0
2012-07-27 15:35:00,8.41,8.43,8.4,8.42,849800.0,8.41,8.43,8.4,8.42,849800.0
2012-07-27 15:40:00,8.43,8.44,8.42,8.44,667100.0,8.43,8.44,8.42,8.44,667100.0
2012-07-27 15:45:00,8.43,8.44,8.43,8.44,756700.0,8.43,8.44,8.43,8.44,756700.0
2012-07-27 15:50:00,8.44,8.45,8.42,8.43,1320200.0,8.44,8.45,8.42,8.43,1320200.0
2012-07-27 15:55:00,8.43,8.43,8.4,8.42,1150100.0,8.43,8.43,8.4,8.42,1150100.0
2012-07-30 09:30:00,8.42,8.55,8.4,8.54,676900.0,8.42,8.55,8.4,8.54,676900.0
2012-07-30 09:35:00,8.53,8.57,8.5,8.55,706300.0,8.53,8.57,8.5,8.55,706300.0
2012-07-30 09:40:00,8.54,8.55,8.46,8.47,653100.0,8.54,8.55,8.46,8.47,653100.0
2012-07-30 09:45:00,8.46,8.47,8.39,8.39,520800.0,8.46,8.47,8.39,8.39,520800.0
2012-07-30 09:50:00,8.39,8.41,8.35,8.36,380100.0,8.39,8.41,8.35,8.36,380100.0
2012-07-30 09:55:00,8.36,8.43,8.36,8.42,431200.0,8.36,8.43,8.36,8.42,431200.0
2012-07-30 10:00:00,8.41,8.41,8.33,8.33,497000.0,8.41,8.41,8.33,8.33,497000.0
2012-07-30 10:05:00,8.33,8.35,8.26,8.27,703500.0,8.33,8.35,8.26,8.27,703500.0
2012-07-30 10:10:00,8.27,8.32,8.26,8.29,569100.0,8.27,8.32,8.26,8.29,569100.0
2012-07-30 10:15:00,8.29,8.29,8.22,8.25,534100.0,8.29,8.29,8.22,8.25,534100.0
2012-07-30 10:20:00,8.25,8.31,8.25,8.29,508900.0,8.25,8.31,8.25,8.29,508900.0
2012-07-30 10:25:00,8.28,8.31,8.27,8.29,375900.0,8.28,8.31,8.27,8.29,375900.0
2012-07-30 10:30:00,8.28,8.31,8.25,8.25,521500.0,8.28,8.31,8.25,8.25,521500.0
2012-07-30 10:35:00,8.25,8.28,8.25,8.28,227500.0,8.25,8.28,8.25,8.28,227500.0
2012-07-30 10:40:00,8.28,8.28,8.24,8.24,247100.0,8.28,8.28,8.24,8.24,247100.0
2012-07-30 10:45:00,8.24,8.25,8.22,8.24,470400.0,8.24,8.25,8.22,8.24,470400.0
2012-07-30 10:50:00,8.24,8.24,8.19,8.19,575400.0,8.24,8.24,8.19,8.19,575400.0
2012-07-30 10:55:00,8.19,8.2,8.16,8.18,569100.0,8.19,8.2,8.16,8.18,569100.0
2012-07-30 11:00:00,8.17,8.24,8.16,8.23,592200.0,8.17,8.24,8.16,8.23,592200.0
2012-07-30 11:05:00,8.23,8.23,8.13,8.15,1303400.0,8.23,8.23,8.13,8.15,1303400.0
2012-07-30 11:10:00,8.14,8.15,8.11,8.13,813400.0,8.14,8.15,8.11,8.13,813400.0
2012-07-30 11:15:00,8.12,8.12,8.06,8.08,1037400.0,8.12,8.12,8.06,8.08,1037400.0
2012-07-30 11:20:00,8.08,8.08,8.05,8.06,630000.0,8.08,8.08,8.05,8.06,630000.0
2012-07-30 11:25:00,8.06,8.08,8.06,8.06,354200.0,8.06,8.08,8.06,8.06,354200.0
2012-07-30 11:30:00,8.06,8.13,8.06,8.09,460600.0,8.06,8.13,8.06,8.09,460600.0
2012-07-30 11:35:00,8.09,8.1,8.08,8.1,167300.0,8.09,8.1,8.08,8.1,167300.0
2012-07-30 11:40:00,8.1,8.11,8.07,8.09,409500.0,8.1,8.11,8.07,8.09,409500.0
2012-07-30 11:45:00,8.08,8.11,8.07,8.09,207200.0,8.08,8.11,8.07,8.09,207200.0
2012-07-30 11:50:00,8.09,8.12,8.09,8.11,142800.0,8.09,8.12,8.09,8.11,142800.0
2012-07-30 11:55:00,8.11,8.15,8.1,8.15,406700.0,8.11,8.15,8.1,8.15,406700.0
2012-07-30 12:00:00,8.14,8.15,8.12,8.14,261800.0,8.14,8.15,8.12,8.14,261800.0
2012-07-30 12:05:00,8.13,8.14,8.11,8.13,270900.0,8.13,8.14,8.11,8.13,270900.0
2012-07-30 12:10:00,8.13,8.15,8.12,8.14,365400.0,8.13,8.15,8.12,8.14,365400.0
2012-07-30 12:15:00,8.14,8.15,8.12,8.14,221900.0,8.14,8.15,8.12,8.14,221900.0
2012-07-30 12:20:00,8.14,8.14,8.12,8.13,149100.0,8.14,8.14,8.12,8.13,149100.0
2012-07-30 12:25:00,8.13,8.16,8.13,8.15,203700.0,8.13,8.16,8.13,8.15,203700.0
2012-07-30 12:30:00,8.15,8.16,8.13,8.13,205800.0,8.15,8.16,8.13,8.13,205800.0
2012-07-30 12:35:00,8.13,8.15,8.13,8.14,118300.0,8.13,8.15,8.13,8.14,118300.0
2012-07-30 12:40:00,8.14,8.19,8.13,8.18,494900.0,8.14,8.19,8.13,8.18,494900.0
2012-07-30 12:45:00,8.18,8.23,8.18,8.19,788200.0,8.18,8.23,8.18,8.19,788200.0
2012-07-30 12:50:00,8.19,8.22,8.19,8.21,276500.0,8.19,8.22,8.19,8.21,276500.0
2012-07-30 12:55:00,8.21,8.21,8.17,8.18,245000.0,8.21,8.21,8.17,8.18,245000.0
2012-07-30 13:00:00,8.18,8.2,8.16,8.18,299600.0,8.18,8.2,8.16,8.18,299600.0
2012-07-30 13:05:00,8.18,8.21,8.18,8.21,163100.0,8.18,8.21,8.18,8.21,163100.0
2012-07-30 13:10:00,8.21,8.21,8.2,8.21,183400.0,8.21,8.21,8.2,8.21,183400.0
2012-07-30 13:15:00,8.21,8.22,8.19,8.19,196700.0,8.21,8.22,8.19,8.19,196700.0
2012-07-30 13:20:00,8.2,8.21,8.19,8.21,133000.0,8.2,8.21,8.19,8.21,133000.0
2012-07-30 13:25:00,8.21,8.22,8.2,8.21,168700.0,8.21,8.22,8.2,8.21,168700.0
2012-07-30 13:30:00,8.21,8.25,8.21,8.25,206500.0,8.21,8.25,8.21,8.25,206500.0
2012-07-30 13:35:00,8.25,8.26,8.24,8.25,338100.0,8.25,8.26,8.24,8.25,338100.0
2012-07-30 13:40:00,8.24,8.26,8.23,8.23,207900.0,8.24,8.26,8.23,8.23,207900.0
2012-07-30 13:45:00,8.23,8.24,8.22,8.22,156100.0,8.23,8.24,8.22,8.22,156100.0
2012-07-30 13:50:00,8.22,8.23,8.2,8.21,240800.0,8.22,8.23,8.2,8.21,240800.0
2012-07-30 13:55:00,8.21,8.21,8.2,8.2,141400.0,8.21,8.21,8.2,8.2,141400.0
2012-07-30 14:00:00,8.2,8.2,8.18,8.19,142100.0,8.2,8.2,8.18,8.19,142100.0
2012-07-30 14:05:00,8.19,8.2,8.18,8.18,161000.0,8.19,8.2,8.18,8.18,161000.0
2012-07-30 14:10:00,8.18,8.2,8.17,8.19,229600.0,8.18,8.2,8.17,8.19,229600.0
2012-07-30 14:15:00,8.19,8.2,8.19,8.2,112700.0,8.19,8.2,8.19,8.2,112700.0
2012-07-30 14:20:00,8.21,8.21,8.19,8.2,137900.0,8.21,8.21,8.19,8.2,137900.0
2012-07-30 14:25:00,8.2,8.21,8.19,8.21,72100.0,8.2,8.21,8.19,8.21,72100.0
2012-07-30 14:30:00,8.21,8.21,8.2,8.21,120400.0,8.21,8.21,8.2,8.21,120400.0
2012-07-30 14:35:00,8.21,8.22,8.21,8.22,80500.0,8.21,8.22,8.21,8.22,80500.0
2012-07-30 14:40:00,8.22,8.24,8.22,8.23,141400.0,8.22,8.24,8.22,8.23,141400.0
2012-07-30 14:45:00,8.23,8.24,8.23,8.24,63700.0,8.23,8.24,8.23,8.24,63700.0
2012-07-30 14:50:00,8.24,8.25,8.24,8.25,192500.0,8.24,8.25,8.24,8.25,192500.0
2012-07-30 14:55:00,8.25,8.25,8.24,8.25,148400.0,8.25,8.25,8.24,8.25,148400.0
2012-07-30 15:00:00,8.25,8.26,8.24,8.25,196700.0,8.25,8.26,8.24,8.25,196700.0
2012-07-30 15:05:00,8.25,8.25,8.21,8.22,276500.0,8.25,8.25,8.21,8.22,276500.0
2012-07-30 15:10:00,8.22,8.23,8.18,8.19,420000.0,8.22,8.23,8.18,8.19,420000.0
2012-07-30 15:15:00,8.19,8.21,8.19,8.21,169400.0,8.19,8.21,8.19,8.21,169400.0
2012-07-30 15:20:00,8.21,8.23,8.2,8.21,253400.0,8.21,8.23,8.2,8.21,253400.0
2012-07-30 15:25:00,8.21,8.23,8.2,8.23,245000.0,8.21,8.23,8.2,8.23,245000.0
2012-07-30 15:30:00,8.23,8.24,8.21,8.21,265300.0,8.23,8.24,8.21,8.21,265300.0
2012-07-30 15:35:00,8.21,8.21,8.19,8.19,287700.0,8.21,8.21,8.19,8.19,287700.0
2012-07-30 15:40:00,8.19,8.2,8.18,8.19,238000.0,8.19,8.2,8.18,8.19,238000.0
2012-07-30 15:45:00,8.18,8.2,8.18,8.2,497000.0,8.18,8.2,8.18,8.2,497000.0
2012-07-30 15:50:00,8.2,8.22,8.19,8.22,404600.0,8.2,8.22,8.19,8.22,404600.0
2012-07-30 15:55:00,8.22,8.26,8.22,8.25,2091600.0,8.22,8.26,8.22,8.25,2091600.0
2012-07-31 09:30:00,8.21,8.24,8.19,8.23,436100.0,8.21,8.24,8.19,8.23,436100.0
2012-07-31 09:35:00,8.23,8.33,8.21,8.29,632100.0,8.23,8.33,8.21,8.29,632100.0
2012-07-31 09:40:00,8.28,8.28,8.22,8.22,333200.0,8.28,8.28,8.22,8.22,333200.0
2012-07-31 09:45:00,8.22,8.23,8.14,8.17,739200.0,8.22,8.23,8.14,8.17,739200.0
2012-07-31 09:50:00,8.17,8.19,8.16,8.18,254800.0,8.17,8.19,8.16,8.18,254800.0
2012-07-31 09:55:00,8.17,8.18,8.13,8.17,571900.0,8.17,8.18,8.13,8.17,571900.0
2012-07-31 10:00:00,8.16,8.2,8.14,8.15,507500.0,8.16,8.2,8.14,8.15,507500.0
2012-07-31 10:05:00,8.15,8.15,8.09,8.1,539700.0,8.15,8.15,8.09,8.1,539700.0
2012-07-31 10:10:00,8.09,8.14,8.09,8.12,207200.0,8.09,8.14,8.09,8.12,207200.0
2012-07-31 10:15:00,8.13,8.15,8.11,8.14,290500.0,8.13,8.15,8.11,8.14,290500.0
2012-07-31 10:20:00,8.14,8.19,8.14,8.19,315000.0,8.14,8.19,8.14,8.19,315000.0
2012-07-31 10:25:00,8.19,8.19,8.16,8.17,217000.0,8.19,8.19,8.16,8.17,217000.0
2012-07-31 10:30:00,8.16,8.18,8.14,8.14,164500.0,8.16,8.18,8.14,8.14,164500.0
2012-07-31 10:35:00,8.14,8.15,8.13,8.15,203700.0,8.14,8.15,8.13,8.15,203700.0
2012-07-31 10:40:00,8.15,8.19,8.15,8.19,179200.0,8.15,8.19,8.15,8.19,179200.0
2012-07-31 10:45:00,8.19,8.19,8.18,8.18,115500.0,8.19,8.19,8.18,8.18,115500.0
2012-07-31 10:50:00,8.18,8.18,8.17,8.18,102900.0,8.18,8.18,8.17,8.18,102900.0
2012-07-31 10:55:00,8.17,8.17,8.14,8.14,401800.0,8.17,8.17,8.14,8.14,401800.0
2012-07-31 11:00:00,8.14,8.14,8.13,8.13,146300.0,8.14,8.14,8.13,8.13,146300.0
2012-07-31 11:05:00,8.13,8.16,8.13,8.16,155400.0,8.13,8.16,8.13,8.16,155400.0
2012-07-31 11:10:00,8.15,8.18,8.15,8.17,142800.0,8.15,8.18,8.15,8.17,142800.0
2012-07-31 11:15:00,8.17,8.17,8.15,8.17,82600.0,8.17,8.17,8.15,8.17,82600.0
2012-07-31 11:20:00,8.17,8.19,8.16,8.18,149100.0,8.17,8.19,8.16,8.18,149100.0
2012-07-31 11:25:00,8.18,8.2,8.17,8.19,270900.0,8.18,8.2,8.17,8.19,270900.0
2012-07-31 11:30:00,8.19,8.2,8.17,8.19,187600.0,8.19,8.2,8.17,8.19,187600.0
2012-07-31 11:35:00,8.19,8.2,8.18,8.19,165900.0,8.19,8.2,8.18,8.19,165900.0
2012-07-31 11:40:00,8.19,8.19,8.17,8.17,150500.0,8.19,8.19,8.17,8.17,150500.0
2012-07-31 11:45:00,8.17,8.18,8.16,8.17,186200.0,8.17,8.18,8.16,8.17,186200.0
2012-07-31 11:50:00,8.17,8.18,8.16,8.17,331100.0,8.17,8.18,8.16,8.17,331100.0
2012-07-31 11:55:00,8.17,8.18,8.16,8.18,262500.0,8.17,8.18,8.16,8.18,262500.0
2012-07-31 12:00:00,8.17,8.17,8.13,8.14,205100.0,8.17,8.17,8.13,8.14,205100.0
2012-07-31 12:05:00,8.14,8.16,8.14,8.15,75600.0,8.14,8.16,8.14,8.15,75600.0
2012-07-31 12:10:00,8.15,8.15,8.14,8.14,128100.0,8.15,8.15,8.14,8.14,128100.0
2012-07-31 12:15:00,8.15,8.15,8.14,8.14,176400.0,8.15,8.15,8.14,8.14,176400.0
2012-07-31 12:20:00,8.14,8.15,8.13,8.14,86800.0,8.14,8.15,8.13,8.14,86800.0
2012-07-31 12:25:00,8.14,8.15,8.13,8.14,56000.0,8.14,8.15,8.13,8.14,56000.0
2012-07-31 12:30:00,8.13,8.14,8.13,8.13,172900.0,8.13,8.14,8.13,8.13,172900.0
2012-07-31 12:35:00,8.13,8.16,8.13,8.14,163100.0,8.13,8.16,8.13,8.14,163100.0
2012-07-31 12:40:00,8.15,8.16,8.14,8.16,80500.0,8.15,8.16,8.14,8.16,80500.0
2012-07-31 12:45:00,8.16,8.16,8.13,8.13,125300.0,8.16,8.16,8.13,8.13,125300.0
2012-07-31 12:50:00,8.14,8.14,8.13,8.14,110600.0,8.14,8.14,8.13,8.14,110600.0
2012-07-31 12:55:00,8.13,8.14,8.13,8.13,49000.0,8.13,8.14,8.13,8.13,49000.0
2012-07-31 13:00:00,8.13,8.14,8.11,8.11,156100.0,8.13,8.14,8.11,8.11,156100.0
2012-07-31 13:05:00,8.12,8.14,8.12,8.14,50400.0,8.12,8.14,8.12,8.14,50400.0
2012-07-31 13:10:00,8.14,8.14,8.11,8.11,163100.0,8.14,8.14,8.11,8.11,163100.0
2012-07-31 13:15:00,8.12,8.12,8.1,8.11,146300.0,8.12,8.12,8.1,8.11,146300.0
2012-07-31 13:20:00,8.11,8.12,8.11,8.12,43400.0,8.11,8.12,8.11,8.12,43400.0
2012-07-31 13:25:00,8.12,8.13,8.11,8.13,111300.0,8.12,8.13,8.11,8.13,111300.0
2012-07-31 13:30:00,8.12,8.14,8.12,8.13,126000.0,8.12,8.14,8.12,8.13,126000.0
2012-07-31 13:35:00,8.13,8.13,8.12,8.12,73500.0,8.13,8.13,8.12,8.12,73500.0
2012-07-31 13:40:00,8.12,8.12,8.1,8.12,101500.0,8.12,8.12,8.1,8.12,101500.0
2012-07-31 13:45:00,8.11,8.11,8.09,8.11,218400.0,8.11,8.11,8.09,8.11,218400.0
2012-07-31 13:50:00,8.11,8.12,8.1,8.11,82600.0,8.11,8.12,8.1,8.11,82600.0
2012-07-31 13:55:00,8.11,8.11,8.09,8.09,140000.0,8.11,8.11,8.09,8.09,140000.0
2012-07-31 14:00:00,8.09,8.11,8.09,8.11,148400.0,8.09,8.11,8.09,8.11,148400.0
2012-07-31 14:05:00,8.1,8.11,8.09,8.09,213500.0,8.1,8.11,8.09,8.09,213500.0
2012-07-31 14:10:00,8.09,8.13,8.09,8.12,219100.0,8.09,8.13,8.09,8.12,219100.0
2012-07-31 14:15:00,8.12,8.14,8.11,8.14,217700.0,8.12,8.14,8.11,8.14,217700.0
2012-07-31 14:20:00,8.14,8.14,8.12,8.14,129500.0,8.14,8.14,8.12,8.14,129500.0
2012-07-31 14:25:00,8.13,8.14,8.13,8.14,123200.0,8.13,8.14,8.13,8.14,123200.0
2012-07-31 14:30:00,8.14,8.14,8.13,8.13,144200.0,8.14,8.14,8.13,8.13,144200.0
2012-07-31 14:35:00,8.13,8.14,8.13,8.13,131600.0,8.13,8.14,8.13,8.13,131600.0
2012-07-31 14:40:00,8.13,8.13,8.12,8.13,45500.0,8.13,8.13,8.12,8.13,45500.0
2012-07-31 14:45:00,8.13,8.15,8.13,8.14,163800.0,8.13,8.15,8.13,8.14,163800.0
2012-07-31 14:50:00,8.14,8.16,8.14,8.15,159600.0,8.14,8.16,8.14,8.15,159600.0
2012-07-31 14:55:00,8.15,8.15,8.12,8.13,116200.0,8.15,8.15,8.12,8.13,116200.0
2012-07-31 15:00:00,8.13,8.13,8.11,8.11,113400.0,8.13,8.13,8.11,8.11,113400.0
2012-07-31 15:05:00,8.11,8.11,8.1,8.11,195300.0,8.11,8.11,8.1,8.11,195300.0
2012-07-31 15:10:00,8.11,8.12,8.1,8.1,168700.0,8.11,8.12,8.1,8.1,168700.0
2012-07-31 15:15:00,8.1,8.1,8.09,8.1,178500.0,8.1,8.1,8.09,8.1,178500.0
2012-07-31 15:20:00,8.1,8.12,8.1,8.11,382200.0,8.1,8.12,8.1,8.11,382200.0
2012-07-31 15:25:00,8.11,8.14,8.11,8.13,307300.0,8.11,8.14,8.11,8.13,307300.0
2012-07-31 15:30:00,8.13,8.14,8.12,8.14,206500.0,8.13,8.14,8.12,8.14,206500.0
2012-07-31 15:35:00,8.13,8.15,8.12,8.13,295400.0,8.13,8.15,8.12,8.13,295400.0
2012-07-31 15:40:00,8.13,8.14,8.11,8.13,247100.0,8.13,8.14,8.11,8.13,247100.0
2012-07-31 15:45:00,8.14,8.14,8.11,8.12,216300.0,8.14,8.14,8.11,8.12,216300.0
2012-07-31 15:50:00,8.12,8.14,8.11,8.13,377300.0,8.12,8.14,8.11,8.13,377300.0
2012-07-31 15:55:00,8.13,8.14,8.12,8.13,644000.0,8.13,8.14,8.12,8.13,644000.0
2012-08-01 09:30:00,8.2,8.25,8.11,8.13,872900.0,8.2,8.25,8.11,8.13,872900.0
2012-08-01 09:35:00,8.12,8.21,8.11,8.15,411600.0,8.12,8.21,8.11,8.15,411600.0
2012-08-01 09:40:00,8.15,8.16,8.06,8.06,577500.0,8.15,8.16,8.06,8.06,577500.0
2012-08-01 09:45:00,8.06,8.09,8.01,8.02,453600.0,8.06,8.09,8.01,8.02,453600.0
2012-08-01 09:50:00,8.02,8.05,8.01,8.04,512400.0,8.02,8.05,8.01,8.04,512400.0
2012-08-01 09:55:00,8.05,8.05,7.97,7.97,844200.0,8.05,8.05,7.97,7.97,844200.0
2012-08-01 10:00:00,7.98,7.98,7.93,7.96,559300.0,7.98,7.98,7.93,7.96,559300.0
2012-08-01 10:05:00,7.96,7.98,7.95,7.96,378700.0,7.96,7.98,7.95,7.96,378700.0
2012-08-01 10:10:00,7.96,8.03,7.96,7.99,525700.0,7.96,8.03,7.96,7.99,525700.0
2012-08-01 10:15:00,7.98,8.0,7.95,7.96,308700.0,7.98,8.0,7.95,7.96,308700.0
2012-08-01 10:20:00,7.95,7.98,7.95,7.97,317800.0,7.95,7.98,7.95,7.97,317800.0
2012-08-01 10:25:00,7.97,8.0,7.95,8.0,309400.0,7.97,8.0,7.95,8.0,309400.0
2012-08-01 10:30:00,8.0,8.0,7.98,7.99,265300.0,8.0,8.0,7.98,7.99,265300.0
2012-08-01 10:35:00,7.99,8.0,7.98,7.99,296100.0,7.99,8.0,7.98,7.99,296100.0
2012-08-01 10:40:00,7.99,8.0,7.91,7.91,973000.0,7.99,8.0,7.91,7.91,973000.0
2012-08-01 10:45:00,7.91,7.93,7.84,7.85,1653400.0,7.91,7.93,7.84,7.85,1653400.0
2012-08-01 10:50:00,7.85,7.96,7.85,7.93,1210300.0,7.85,7.96,7.85,7.93,1210300.0
2012-08-01 10:55:00,7.93,7.95,7.9,7.91,406700.0,7.93,7.95,7.9,7.91,406700.0
2012-08-01 11:00:00,7.91,7.95,7.9,7.94,324800.0,7.91,7.95,7.9,7.94,324800.0
2012-08-01 11:05:00,7.94,7.95,7.92,7.92,376600.0,7.94,7.95,7.92,7.92,376600.0
2012-08-01 11:10:00,7.93,7.93,7.86,7.87,523600.0,7.93,7.93,7.86,7.87,523600.0
2012-08-01 11:15:00,7.87,7.87,7.82,7.83,679000.0,7.87,7.87,7.82,7.83,679000.0
2012-08-01 11:20:00,7.84,7.84,7.81,7.82,553000.0,7.84,7.84,7.81,7.82,553000.0
2012-08-01 11:25:00,7.81,7.84,7.81,7.81,504000.0,7.81,7.84,7.81,7.81,504000.0
2012-08-01 11:30:00,7.82,7.82,7.8,7.81,496300.0,7.82,7.82,7.8,7.81,496300.0
2012-08-01 11:35:00,7.81,7.83,7.79,7.8,748300.0,7.81,7.83,7.79,7.8,748300.0
2012-08-01 11:40:00,7.8,7.8,7.73,7.74,1031100.0,7.8,7.8,7.73,7.74,1031100.0
2012-08-01 11:45:00,7.74,7.75,7.73,7.74,1071000.0,7.74,7.75,7.73,7.74,1071000.0
2012-08-01 11:50:00,7.73,7.78,7.73,7.76,830200.0,7.73,7.78,7.73,7.76,830200.0
2012-08-01 11:55:00,7.76,7.79,7.74,7.78,389200.0,7.76,7.79,7.74,7.78,389200.0
2012-08-01 12:00:00,7.78,7.79,7.76,7.77,259700.0,7.78,7.79,7.76,7.77,259700.0
2012-08-01 12:05:00,7.77,7.79,7.76,7.79,156800.0,7.77,7.79,7.76,7.79,156800.0
2012-08-01 12:10:00,7.78,7.79,7.76,7.77,683900.0,7.78,7.79,7.76,7.77,683900.0
2012-08-01 12:15:00,7.77,7.8,7.77,7.8,349300.0,7.77,7.8,7.77,7.8,349300.0
2012-08-01 12:20:00,7.8,7.84,7.8,7.81,520800.0,7.8,7.84,7.8,7.81,520800.0
2012-08-01 12:25:00,7.82,7.84,7.8,7.82,359800.0,7.82,7.84,7.8,7.82,359800.0
2012-08-01 12:30:00,7.82,7.85,7.82,7.84,247100.0,7.82,7.85,7.82,7.84,247100.0
2012-08-01 12:35:00,7.84,7.85,7.81,7.82,168000.0,7.84,7.85,7.81,7.82,168000.0
2012-08-01 12:40:00,7.82,7.83,7.79,7.79,151900.0,7.82,7.83,7.79,7.79,151900.0
2012-08-01 12:45:00,7.8,7.81,7.77,7.78,259000.0,7.8,7.81,7.77,7.78,259000.0
2012-08-01 12:50:00,7.78,7.81,7.78,7.8,158900.0,7.78,7.81,7.78,7.8,158900.0
2012-08-01 12:55:00,7.81,7.81,7.8,7.81,114800.0,7.81,7.81,7.8,7.81,114800.0
2012-08-01 13:00:00,7.81,7.82,7.8,7.82,161700.0,7.81,7.82,7.8,7.82,161700.0
2012-08-01 13:05:00,7.82,7.83,7.8,7.81,160300.0,7.82,7.83,7.8,7.81,160300.0
2012-08-01 13:10:00,7.81,7.81,7.79,7.8,118300.0,7.81,7.81,7.79,7.8,118300.0
2012-08-01 13:15:00,7.8,7.85,7.78,7.81,468300.0,7.8,7.85,7.78,7.81,468300.0
2012-08-01 13:20:00,7.81,7.84,7.81,7.82,176400.0,7.81,7.84,7.81,7.82,176400.0
2012-08-01 13:25:00,7.82,7.83,7.81,7.82,174300.0,7.82,7.83,7.81,7.82,174300.0
2012-08-01 13:30:00,7.82,7.83,7.82,7.82,126700.0,7.82,7.83,7.82,7.82,126700.0
2012-08-01 13:35:00,7.81,7.83,7.81,7.83,187600.0,7.81,7.83,7.81,7.83,187600.0
2012-08-01 13:40:00,7.83,7.84,7.81,7.81,148400.0,7.83,7.84,7.81,7.81,148400.0
2012-08-01 13:45:00,7.81,7.84,7.81,7.83,168000.0,7.81,7.84,7.81,7.83,168000.0
2012-08-01 13:50:00,7.83,7.84,7.81,7.83,173600.0,7.83,7.84,7.81,7.83,173600.0
2012-08-01 13:55:00,7.83,7.83,7.8,7.81,238000.0,7.83,7.83,7.8,7.81,238000.0
2012-08-01 14:00:00,7.81,7.82,7.8,7.81,114800.0,7.81,7.82,7.8,7.81,114800.0
2012-08-01 14:05:00,7.81,7.81,7.79,7.79,251300.0,7.81,7.81,7.79,7.79,251300.0
2012-08-01 14:10:00,7.8,7.8,7.76,7.79,317800.0,7.8,7.8,7.76,7.79,317800.0
2012-08-01 14:15:00,7.8,7.82,7.77,7.78,217000.0,7.8,7.82,7.77,7.78,217000.0
2012-08-01 14:20:00,7.77,7.81,7.77,7.79,235200.0,7.77,7.81,7.77,7.79,235200.0
2012-08-01 14:25:00,7.79,7.84,7.77,7.83,288400.0,7.79,7.84,7.77,7.83,288400.0
2012-08-01 14:30:00,7.83,7.84,7.77,7.77,247100.0,7.83,7.84,7.77,7.77,247100.0
2012-08-01 14:35:00,7.77,7.78,7.76,7.77,456400.0,7.77,7.78,7.76,7.77,456400.0
2012-08-01 14:40:00,7.77,7.77,7.76,7.77,352800.0,7.77,7.77,7.76,7.77,352800.0
2012-08-01 14:45:00,7.77,7.8,7.76,7.79,396900.0,7.77,7.8,7.76,7.79,396900.0
2012-08-01 14:50:00,7.79,7.81,7.78,7.8,325500.0,7.79,7.81,7.78,7.8,325500.0
2012-08-01 14:55:00,7.8,7.82,7.8,7.81,387800.0,7.8,7.82,7.8,7.81,387800.0
2012-08-01 15:00:00,7.81,7.81,7.8,7.81,102900.0,7.81,7.81,7.8,7.81,102900.0
2012-08-01 15:05:00,7.81,7.83,7.81,7.83,361200.0,7.81,7.83,7.81,7.83,361200.0
2012-08-01 15:10:00,7.83,7.84,7.8,7.8,214900.0,7.83,7.84,7.8,7.8,214900.0
2012-08-01 15:15:00,7.8,7.8,7.78,7.78,250600.0,7.8,7.8,7.78,7.78,250600.0
2012-08-01 15:20:00,7.79,7.79,7.75,7.76,535500.0,7.79,7.79,7.75,7.76,535500.0
2012-08-01 15:25:00,7.76,7.79,7.75,7.79,389200.0,7.76,7.79,7.75,7.79,389200.0
2012-08-01 15:30:00,7.79,7.81,7.77,7.79,275800.0,7.79,7.81,7.77,7.79,275800.0
2012-08-01 15:35:00,7.79,7.8,7.76,7.77,308700.0,7.79,7.8,7.76,7.77,308700.0
2012-08-01 15:40:00,7.77,7.79,7.77,7.78,265300.0,7.77,7.79,7.77,7.78,265300.0
2012-08-01 15:45:00,7.78,7.79,7.76,7.78,436800.0,7.78,7.79,7.76,7.78,436800.0
2012-08-01 15:50:00,7.78,7.8,7.78,7.79,573300.0,7.78,7.8,7.78,7.79,573300.0
2012-08-01 15:55:00,7.79,7.8,7.77,7.78,899500.0,7.79,7.8,7.77,7.78,899500.0
2012-08-02 09:30:00,7.75,7.76,7.63,7.74,995400.0,7.75,7.76,7.63,7.74,995400.0
2012-08-02 09:35:00,7.73,7.81,7.72,7.77,673400.0,7.73,7.81,7.72,7.77,673400.0
2012-08-02 09:40:00,7.77,7.95,7.77,7.94,956200.0,7.77,7.95,7.77,7.94,956200.0
2012-08-02 09:45:00,7.95,7.96,7.89,7.9,668500.0,7.95,7.96,7.89,7.9,668500.0
2012-08-02 09:50:00,7.89,7.9,7.81,7.81,868700.0,7.89,7.9,7.81,7.81,868700.0
2012-08-02 09:55:00,7.81,7.84,7.77,7.79,343700.0,7.81,7.84,7.77,7.79,343700.0
2012-08-02 10:00:00,7.78,7.9,7.78,7.86,635600.0,7.78,7.9,7.78,7.86,635600.0
2012-08-02 10:05:00,7.86,7.87,7.83,7.87,119000.0,7.86,7.87,7.83,7.87,119000.0
2012-08-02 10:10:00,7.88,7.89,7.82,7.84,327600.0,7.88,7.89,7.82,7.84,327600.0
2012-08-02 10:15:00,7.84,7.85,7.82,7.84,637700.0,7.84,7.85,7.82,7.84,637700.0
2012-08-02 10:20:00,7.84,7.86,7.83,7.84,163100.0,7.84,7.86,7.83,7.84,163100.0
2012-08-02 10:25:00,7.84,7.86,7.81,7.82,186900.0,7.84,7.86,7.81,7.82,186900.0
2012-08-02 10:30:00,7.82,7.82,7.77,7.79,282100.0,7.82,7.82,7.77,7.79,282100.0
2012-08-02 10:35:00,7.78,7.79,7.73,7.74,697900.0,7.78,7.79,7.73,7.74,697900.0
2012-08-02 10:40:00,7.74,7.76,7.68,7.7,439600.0,7.74,7.76,7.68,7.7,439600.0
2012-08-02 10:45:00,7.7,7.76,7.7,7.75,380100.0,7.7,7.76,7.7,7.75,380100.0
2012-08-02 10:50:00,7.75,7.79,7.74,7.77,242900.0,7.75,7.79,7.74,7.77,242900.0
2012-08-02 10:55:00,7.78,7.78,7.73,7.75,236600.0,7.78,7.78,7.73,7.75,236600.0
2012-08-02 11:00:00,7.75,7.76,7.7,7.71,189700.0,7.75,7.76,7.7,7.71,189700.0
2012-08-02 11:05:00,7.7,7.71,7.68,7.68,167300.0,7.7,7.71,7.68,7.68,167300.0
2012-08-02 11:10:00,7.68,7.69,7.66,7.67,427000.0,7.68,7.69,7.66,7.67,427000.0
2012-08-02 11:15:00,7.67,7.68,7.65,7.67,174300.0,7.67,7.68,7.65,7.67,174300.0
2012-08-02 11:20:00,7.67,7.68,7.66,7.68,108500.0,7.67,7.68,7.66,7.68,108500.0
2012-08-02 11:25:00,7.67,7.68,7.66,7.67,265300.0,7.67,7.68,7.66,7.67,265300.0
2012-08-02 11:30:00,7.67,7.67,7.62,7.62,975100.0,7.67,7.67,7.62,7.62,975100.0
2012-08-02 11:35:00,7.63,7.64,7.62,7.63,315000.0,7.63,7.64,7.62,7.63,315000.0
2012-08-02 11:40:00,7.64,7.67,7.63,7.67,586600.0,7.64,7.67,7.63,7.67,586600.0
2012-08-02 11:45:00,7.67,7.67,7.64,7.65,243600.0,7.67,7.67,7.64,7.65,243600.0
2012-08-02 11:50:00,7.65,7.66,7.62,7.64,388500.0,7.65,7.66,7.62,7.64,388500.0
2012-08-02 11:55:00,7.64,7.65,7.62,7.64,259000.0,7.64,7.65,7.62,7.64,259000.0
2012-08-02 12:00:00,7.64,7.68,7.63,7.67,179200.0,7.64,7.68,7.63,7.67,179200.0
2012-08-02 12:05:00,7.67,7.68,7.66,7.66,97300.0,7.67,7.68,7.66,7.66,97300.0
2012-08-02 12:10:00,7.66,7.67,7.64,7.67,318500.0,7.66,7.67,7.64,7.67,318500.0
2012-08-02 12:15:00,7.67,7.68,7.67,7.68,171500.0,7.67,7.68,7.67,7.68,171500.0
2012-08-02 12:20:00,7.68,7.69,7.67,7.69,193900.0,7.68,7.69,7.67,7.69,193900.0
2012-08-02 12:25:00,7.69,7.69,7.67,7.67,136500.0,7.69,7.69,7.67,7.67,136500.0
2012-08-02 12:30:00,7.66,7.67,7.63,7.64,242900.0,7.66,7.67,7.63,7.64,242900.0
2012-08-02 12:35:00,7.63,7.66,7.63,7.66,176400.0,7.63,7.66,7.63,7.66,176400.0
2012-08-02 12:40:00,7.66,7.67,7.66,7.67,132300.0,7.66,7.67,7.66,7.67,132300.0
2012-08-02 12:45:00,7.67,7.67,7.66,7.66,114800.0,7.67,7.67,7.66,7.66,114800.0
2012-08-02 12:50:00,7.67,7.67,7.65,7.66,117600.0,7.67,7.67,7.65,7.66,117600.0
2012-08-02 12:55:00,7.66,7.68,7.65,7.66,135100.0,7.66,7.68,7.65,7.66,135100.0
2012-08-02 13:00:00,7.66,7.67,7.65,7.65,127400.0,7.66,7.67,7.65,7.65,127400.0
2012-08-02 13:05:00,7.65,7.66,7.64,7.66,155400.0,7.65,7.66,7.64,7.66,155400.0
2012-08-02 13:10:00,7.65,7.66,7.64,7.64,116200.0,7.65,7.66,7.64,7.64,116200.0
2012-08-02 13:15:00,7.65,7.66,7.63,7.66,232400.0,7.65,7.66,7.63,7.66,232400.0
2012-08-02 13:20:00,7.66,7.66,7.64,7.65,81200.0,7.66,7.66,7.64,7.65,81200.0
2012-08-02 13:25:00,7.66,7.66,7.65,7.65,83300.0,7.66,7.66,7.65,7.65,83300.0
2012-08-02 13:30:00,7.65,7.65,7.64,7.65,67200.0,7.65,7.65,7.64,7.65,67200.0
2012-08-02 13:35:00,7.65,7.65,7.63,7.64,93100.0,7.65,7.65,7.63,7.64,93100.0
2012-08-02 13:40:00,7.64,7.66,7.64,7.65,158200.0,7.64,7.66,7.64,7.65,158200.0
2012-08-02 13:45:00,7.65,7.67,7.64,7.66,263900.0,7.65,7.67,7.64,7.66,263900.0
2012-08-02 13:50:00,7.66,7.66,7.66,7.66,156800.0,7.66,7.66,7.66,7.66,156800.0
2012-08-02 13:55:00,7.66,7.66,7.65,7.65,77000.0,7.66,7.66,7.65,7.65,77000.0
2012-08-02 14:00:00,7.65,7.65,7.63,7.64,252000.0,7.65,7.65,7.63,7.64,252000.0
2012-08-02 14:05:00,7.64,7.64,7.63,7.64,94500.0,7.64,7.64,7.63,7.64,94500.0
2012-08-02 14:10:00,7.64,7.64,7.62,7.63,219100.0,7.64,7.64,7.62,7.63,219100.0
2012-08-02 14:15:00,7.63,7.63,7.61,7.62,189700.0,7.63,7.63,7.61,7.62,189700.0
2012-08-02 14:20:00,7.62,7.64,7.62,7.63,163100.0,7.62,7.64,7.62,7.63,163100.0
2012-08-02 14:25:00,7.64,7.64,7.62,7.63,92400.0,7.64,7.64,7.62,7.63,92400.0
2012-08-02 14:30:00,7.62,7.66,7.62,7.65,298200.0,7.62,7.66,7.62,7.65,298200.0
2012-08-02 14:35:00,7.65,7.69,7.65,7.68,662900.0,7.65,7.69,7.65,7.68,662900.0
2012-08-02 14:40:00,7.68,7.69,7.66,7.67,344400.0,7.68,7.69,7.66,7.67,344400.0
2012-08-02 14:45:00,7.68,7.69,7.67,7.69,206500.0,7.68,7.69,7.67,7.69,206500.0
2012-08-02 14:50:00,7.68,7.69,7.68,7.68,197400.0,7.68,7.69,7.68,7.68,197400.0
2012-08-02 14:55:00,7.68,7.69,7.67,7.67,154700.0,7.68,7.69,7.67,7.67,154700.0
2012-08-02 15:00:00,7.67,7.69,7.67,7.69,127400.0,7.67,7.69,7.67,7.69,127400.0
2012-08-02 15:05:00,7.69,7.7,7.68,7.69,380100.0,7.69,7.7,7.68,7.69,380100.0
2012-08-02 15:10:00,7.69,7.71,7.69,7.7,228200.0,7.69,7.71,7.69,7.7,228200.0
2012-08-02 15:15:00,7.7,7.71,7.69,7.71,267400.0,7.7,7.71,7.69,7.71,267400.0
2012-08-02 15:20:00,7.71,7.72,7.7,7.7,464100.0,7.71,7.72,7.7,7.7,464100.0
2012-08-02 15:25:00,7.7,7.71,7.69,7.69,221900.0,7.7,7.71,7.69,7.69,221900.0
2012-08-02 15:30:00,7.69,7.71,7.69,7.7,286300.0,7.69,7.71,7.69,7.7,286300.0
2012-08-02 15:35:00,7.7,7.71,7.69,7.7,207200.0,7.7,7.71,7.69,7.7,207200.0
2012-08-02 15:40:00,7.7,7.71,7.69,7.7,250600.0,7.7,7.71,7.69,7.7,250600.0
2012-08-02 15:45:00,7.7,7.7,7.68,7.69,270900.0,7.7,7.7,7.68,7.69,270900.0
2012-08-02 15:50:00,7.69,7.7,7.68,7.69,273000.0,7.69,7.7,7.68,7.69,273000.0
2012-08-02 15:55:00,7.68,7.7,7.68,7.69,590100.0,7.68,7.7,7.68,7.69,590100.0
2012-08-03 09:30:00,7.83,7.84,7.65,7.71,884800.0,7.83,7.84,7.65,7.71,884800.0
2012-08-03 09:35:00,7.71,7.73,7.64,7.65,838600.0,7.71,7.73,7.64,7.65,838600.0
2012-08-03 09:40:00,7.65,7.68,7.58,7.66,1202600.0,7.65,7.68,7.58,7.66,1202600.0
2012-08-03 09:45:00,7.66,7.7,7.65,7.7,1481200.0,7.66,7.7,7.65,7.7,1481200.0
2012-08-03 09:50:00,7.71,7.82,7.69,7.81,1145200.0,7.71,7.82,7.69,7.81,1145200.0
2012-08-03 09:55:00,7.8,7.81,7.76,7.76,1099000.0,7.8,7.81,7.76,7.76,1099000.0
2012-08-03 10:00:00,7.77,7.8,7.74,7.76,711200.0,7.77,7.8,7.74,7.76,711200.0
2012-08-03 10:05:00,7.76,7.76,7.71,7.72,528500.0,7.76,7.76,7.71,7.72,528500.0
2012-08-03 10:10:00,7.72,7.74,7.68,7.69,813400.0,7.72,7.74,7.68,7.69,813400.0
2012-08-03 10:15:00,7.7,7.74,7.69,7.72,455700.0,7.7,7.74,7.69,7.72,455700.0
2012-08-03 10:20:00,7.73,7.73,7.68,7.69,266700.0,7.73,7.73,7.68,7.69,266700.0
2012-08-03 10:25:00,7.68,7.71,7.68,7.69,541100.0,7.68,7.71,7.68,7.69,541100.0
2012-08-03 10:30:00,7.69,7.73,7.69,7.71,643300.0,7.69,7.73,7.69,7.71,643300.0
2012-08-03 10:35:00,7.71,7.71,7.65,7.65,593600.0,7.71,7.71,7.65,7.65,593600.0
2012-08-03 10:40:00,7.64,7.65,7.62,7.63,460600.0,7.64,7.65,7.62,7.63,460600.0
2012-08-03 10:45:00,7.63,7.63,7.61,7.62,397600.0,7.63,7.63,7.61,7.62,397600.0
2012-08-03 10:50:00,7.61,7.62,7.6,7.6,337400.0,7.61,7.62,7.6,7.6,337400.0
2012-08-03 10:55:00,7.6,7.6,7.54,7.57,1069600.0,7.6,7.6,7.54,7.57,1069600.0
2012-08-03 11:00:00,7.56,7.62,7.55,7.61,639800.0,7.56,7.62,7.55,7.61,639800.0
2012-08-03 11:05:00,7.61,7.62,7.59,7.59,420000.0,7.61,7.62,7.59,7.59,420000.0
2012-08-03 11:10:00,7.59,7.69,7.59,7.68,673400.0,7.59,7.69,7.59,7.68,673400.0
2012-08-03 11:15:00,7.68,7.69,7.62,7.64,485100.0,7.68,7.69,7.62,7.64,485100.0
2012-08-03 11:20:00,7.64,7.69,7.64,7.68,271600.0,7.64,7.69,7.64,7.68,271600.0
2012-08-03 11:25:00,7.68,7.71,7.68,7.71,324800.0,7.68,7.71,7.68,7.71,324800.0
2012-08-03 11:30:00,7.71,7.77,7.7,7.76,653100.0,7.71,7.77,7.7,7.76,653100.0
2012-08-03 11:35:00,7.76,7.83,7.76,7.8,1302700.0,7.76,7.83,7.76,7.8,1302700.0
2012-08-03 11:40:00,7.8,7.84,7.79,7.83,677600.0,7.8,7.84,7.79,7.83,677600.0
2012-08-03 11:45:00,7.83,7.85,7.79,7.81,525000.0,7.83,7.85,7.79,7.81,525000.0
2012-08-03 11:50:00,7.81,7.82,7.79,7.82,251300.0,7.81,7.82,7.79,7.82,251300.0
2012-08-03 11:55:00,7.82,7.93,7.82,7.89,1190000.0,7.82,7.93,7.82,7.89,1190000.0
2012-08-03 12:00:00,7.88,7.91,7.85,7.9,497000.0,7.88,7.91,7.85,7.9,497000.0
2012-08-03 12:05:00,7.9,7.9,7.82,7.87,460600.0,7.9,7.9,7.82,7.87,460600.0
2012-08-03 12:10:00,7.87,7.88,7.85,7.87,203700.0,7.87,7.88,7.85,7.87,203700.0
2012-08-03 12:15:00,7.87,7.88,7.85,7.87,247100.0,7.87,7.88,7.85,7.87,247100.0
2012-08-03 12:20:00,7.88,7.9,7.87,7.88,235200.0,7.88,7.9,7.87,7.88,235200.0
2012-08-03 12:25:00,7.88,7.89,7.88,7.89,134400.0,7.88,7.89,7.88,7.89,134400.0
2012-08-03 12:30:00,7.89,7.89,7.88,7.89,62300.0,7.89,7.89,7.88,7.89,62300.0
2012-08-03 12:35:00,7.89,7.89,7.87,7.88,214900.0,7.89,7.89,7.87,7.88,214900.0
2012-08-03 12:40:00,7.88,7.89,7.87,7.88,183400.0,7.88,7.89,7.87,7.88,183400.0
2012-08-03 12:45:00,7.88,7.89,7.86,7.87,174300.0,7.88,7.89,7.86,7.87,174300.0
2012-08-03 12:50:00,7.87,7.88,7.85,7.86,193900.0,7.87,7.88,7.85,7.86,193900.0
2012-08-03 12:55:00,7.85,7.87,7.83,7.86,386400.0,7.85,7.87,7.83,7.86,386400.0
2012-08-03 13:00:00,7.85,7.86,7.84,7.85,131600.0,7.85,7.86,7.84,7.85,131600.0
2012-08-03 13:05:00,7.85,7.86,7.82,7.84,193900.0,7.85,7.86,7.82,7.84,193900.0
2012-08-03 13:10:00,7.84,7.84,7.81,7.83,255500.0,7.84,7.84,7.81,7.83,255500.0
2012-08-03 13:15:00,7.83,7.84,7.82,7.83,151900.0,7.83,7.84,7.82,7.83,151900.0
2012-08-03 13:20:00,7.83,7.83,7.8,7.8,234500.0,7.83,7.83,7.8,7.8,234500.0
2012-08-03 13:25:00,7.8,7.81,7.77,7.78,290500.0,7.8,7.81,7.77,7.78,290500.0
2012-08-03 13:30:00,7.78,7.78,7.75,7.77,178500.0,7.78,7.78,7.75,7.77,178500.0
2012-08-03 13:35:00,7.78,7.79,7.77,7.77,127400.0,7.78,7.79,7.77,7.77,127400.0
2012-08-03 13:40:00,7.77,7.77,7.74,7.75,282100.0,7.77,7.77,7.74,7.75,282100.0
2012-08-03 13:45:00,7.75,7.76,7.74,7.75,141400.0,7.75,7.76,7.74,7.75,141400.0
2012-08-03 13:50:00,7.75,7.75,7.7,7.73,321300.0,7.75,7.75,7.7,7.73,321300.0
2012-08-03 13:55:00,7.73,7.73,7.7,7.72,319200.0,7.73,7.73,7.7,7.72,319200.0
2012-08-03 14:00:00,7.72,7.72,7.69,7.71,412300.0,7.72,7.72,7.69,7.71,412300.0
2012-08-03 14:05:00,7.71,7.8,7.71,7.79,528500.0,7.71,7.8,7.71,7.79,528500.0
2012-08-03 14:10:00,7.79,7.84,7.78,7.81,487200.0,7.79,7.84,7.78,7.81,487200.0
2012-08-03 14:15:00,7.8,7.83,7.8,7.83,178500.0,7.8,7.83,7.8,7.83,178500.0
2012-08-03 14:20:00,7.83,7.83,7.81,7.81,281400.0,7.83,7.83,7.81,7.81,281400.0
2012-08-03 14:25:00,7.81,7.85,7.81,7.85,270200.0,7.81,7.85,7.81,7.85,270200.0
2012-08-03 14:30:00,7.85,7.86,7.8,7.81,439600.0,7.85,7.86,7.8,7.81,439600.0
2012-08-03 14:35:00,7.81,7.82,7.77,7.77,291900.0,7.81,7.82,7.77,7.77,291900.0
2012-08-03 14:40:00,7.77,7.8,7.77,7.8,165900.0,7.77,7.8,7.77,7.8,165900.0
2012-08-03 14:45:00,7.8,7.82,7.8,7.81,119000.0,7.8,7.82,7.8,7.81,119000.0
2012-08-03 14:50:00,7.81,7.82,7.79,7.81,140000.0,7.81,7.82,7.79,7.81,140000.0
2012-08-03 14:55:00,7.82,7.82,7.81,7.81,141400.0,7.82,7.82,7.81,7.81,141400.0
2012-08-03 15:00:00,7.81,7.82,7.8,7.82,192500.0,7.81,7.82,7.8,7.82,192500.0
2012-08-03 15:05:00,7.82,7.82,7.78,7.79,463400.0,7.82,7.82,7.78,7.79,463400.0
2012-08-03 15:10:00,7.79,7.8,7.72,7.73,476700.0,7.79,7.8,7.72,7.73,476700.0
2012-08-03 15:15:00,7.74,7.77,7.73,7.76,229600.0,7.74,7.77,7.73,7.76,229600.0
2012-08-03 15:20:00,7.76,7.76,7.72,7.73,345100.0,7.76,7.76,7.72,7.73,345100.0
2012-08-03 15:25:00,7.73,7.74,7.72,7.73,329000.0,7.73,7.74,7.72,7.73,329000.0
2012-08-03 15:30:00,7.72,7.74,7.68,7.69,578200.0,7.72,7.74,7.68,7.69,578200.0
2012-08-03 15:35:00,7.7,7.7,7.65,7.67,706300.0,7.7,7.7,7.65,7.67,706300.0
2012-08-03 15:40:00,7.67,7.68,7.64,7.65,557200.0,7.67,7.68,7.64,7.65,557200.0
2012-08-03 15:45:00,7.65,7.71,7.65,7.71,574000.0,7.65,7.71,7.65,7.71,574000.0
2012-08-03 15:50:00,7.71,7.72,7.69,7.7,529900.0,7.71,7.72,7.69,7.7,529900.0
2012-08-03 15:55:00,7.7,7.71,7.68,7.7,1068900.0,7.7,7.71,7.68,7.7,1068900.0
2012-08-06 09:30:00,7.79,7.89,7.73,7.86,717500.0,7.79,7.89,7.73,7.86,717500.0
2012-08-06 09:35:00,7.88,7.95,7.87,7.93,729400.0,7.88,7.95,7.87,7.93,729400.0
2012-08-06 09:40:00,7.93,7.99,7.93,7.99,647500.0,7.93,7.99,7.93,7.99,647500.0
2012-08-06 09:45:00,7.99,8.0,7.9,7.9,835800.0,7.99,8.0,7.9,7.9,835800.0
2012-08-06 09:50:00,7.9,7.9,7.83,7.87,667100.0,7.9,7.9,7.83,7.87,667100.0
2012-08-06 09:55:00,7.87,7.87,7.8,7.82,459900.0,7.87,7.87,7.8,7.82,459900.0
2012-08-06 10:00:00,7.82,7.91,7.82,7.91,466900.0,7.82,7.91,7.82,7.91,466900.0
2012-08-06 10:05:00,7.91,7.93,7.88,7.9,451500.0,7.91,7.93,7.88,7.9,451500.0
2012-08-06 10:10:00,7.9,7.9,7.84,7.85,247100.0,7.9,7.9,7.84,7.85,247100.0
2012-08-06 10:15:00,7.85,7.89,7.83,7.89,452900.0,7.85,7.89,7.83,7.89,452900.0
2012-08-06 10:20:00,7.89,7.89,7.85,7.86,186900.0,7.89,7.89,7.85,7.86,186900.0
2012-08-06 10:25:00,7.85,7.87,7.85,7.86,152600.0,7.85,7.87,7.85,7.86,152600.0
2012-08-06 10:30:00,7.86,7.91,7.86,7.9,380100.0,7.86,7.91,7.86,7.9,380100.0
2012-08-06 10:35:00,7.9,7.93,7.89,7.9,504700.0,7.9,7.93,7.89,7.9,504700.0
2012-08-06 10:40:00,7.89,7.93,7.89,7.93,380100.0,7.89,7.93,7.89,7.93,380100.0
2012-08-06 10:45:00,7.93,7.96,7.92,7.96,331800.0,7.93,7.96,7.92,7.96,331800.0
2012-08-06 10:50:00,7.96,7.97,7.93,7.96,399000.0,7.96,7.97,7.93,7.96,399000.0
2012-08-06 10:55:00,7.95,7.96,7.93,7.94,162400.0,7.95,7.96,7.93,7.94,162400.0
2012-08-06 11:00:00,7.95,7.96,7.93,7.95,209300.0,7.95,7.96,7.93,7.95,209300.0
2012-08-06 11:05:00,7.94,7.95,7.92,7.93,184100.0,7.94,7.95,7.92,7.93,184100.0
2012-08-06 11:10:00,7.93,7.94,7.91,7.91,156100.0,7.93,7.94,7.91,7.91,156100.0
2012-08-06 11:15:00,7.92,7.92,7.89,7.9,193200.0,7.92,7.92,7.89,7.9,193200.0
2012-08-06 11:20:00,7.9,7.9,7.86,7.87,263200.0,7.9,7.9,7.86,7.87,263200.0
2012-08-06 11:25:00,7.87,7.9,7.86,7.86,350700.0,7.87,7.9,7.86,7.86,350700.0
2012-08-06 11:30:00,7.87,7.89,7.85,7.87,175700.0,7.87,7.89,7.85,7.87,175700.0
2012-08-06 11:35:00,7.87,7.88,7.86,7.86,84000.0,7.87,7.88,7.86,7.86,84000.0
2012-08-06 11:40:00,7.86,7.87,7.85,7.87,172200.0,7.86,7.87,7.85,7.87,172200.0
2012-08-06 11:45:00,7.86,7.87,7.86,7.87,72800.0,7.86,7.87,7.86,7.87,72800.0
2012-08-06 11:50:00,7.87,7.9,7.87,7.89,172200.0,7.87,7.9,7.87,7.89,172200.0
2012-08-06 11:55:00,7.89,7.91,7.89,7.9,126700.0,7.89,7.91,7.89,7.9,126700.0
2012-08-06 12:00:00,7.9,7.91,7.88,7.89,186200.0,7.9,7.91,7.88,7.89,186200.0
2012-08-06 12:05:00,7.88,7.91,7.88,7.91,114100.0,7.88,7.91,7.88,7.91,114100.0
2012-08-06 12:10:00,7.9,7.91,7.89,7.91,160300.0,7.9,7.91,7.89,7.91,160300.0
2012-08-06 12:15:00,7.91,7.91,7.89,7.9,98000.0,7.91,7.91,7.89,7.9,98000.0
2012-08-06 12:20:00,7.9,7.91,7.89,7.9,133000.0,7.9,7.91,7.89,7.9,133000.0
2012-08-06 12:25:00,7.9,7.9,7.88,7.89,130200.0,7.9,7.9,7.88,7.89,130200.0
2012-08-06 12:30:00,7.89,7.91,7.89,7.9,55300.0,7.89,7.91,7.89,7.9,55300.0
2012-08-06 12:35:00,7.9,7.91,7.9,7.91,49700.0,7.9,7.91,7.9,7.91,49700.0
2012-08-06 12:40:00,7.91,7.91,7.9,7.91,104300.0,7.91,7.91,7.9,7.91,104300.0
2012-08-06 12:45:00,7.91,7.94,7.91,7.93,252000.0,7.91,7.94,7.91,7.93,252000.0
2012-08-06 12:50:00,7.93,7.94,7.93,7.93,135800.0,7.93,7.94,7.93,7.93,135800.0
2012-08-06 12:55:00,7.93,7.93,7.91,7.93,247100.0,7.93,7.93,7.91,7.93,247100.0
2012-08-06 13:00:00,7.93,7.93,7.91,7.91,145600.0,7.93,7.93,7.91,7.91,145600.0
2012-08-06 13:05:00,7.91,7.92,7.91,7.92,251300.0,7.91,7.92,7.91,7.92,251300.0
2012-08-06 13:10:00,7.91,7.92,7.91,7.91,402500.0,7.91,7.92,7.91,7.91,402500.0
2012-08-06 13:15:00,7.91,7.92,7.9,7.91,278600.0,7.91,7.92,7.9,7.91,278600.0
2012-08-06 13:20:00,7.91,7.92,7.9,7.92,176400.0,7.91,7.92,7.9,7.92,176400.0
2012-08-06 13:25:00,7.91,7.92,7.91,7.92,417900.0,7.91,7.92,7.91,7.92,417900.0
2012-08-06 13:30:00,7.91,7.93,7.91,7.91,86800.0,7.91,7.93,7.91,7.91,86800.0
2012-08-06 13:35:00,7.92,7.92,7.91,7.92,96600.0,7.92,7.92,7.91,7.92,96600.0
2012-08-06 13:40:00,7.92,7.94,7.92,7.93,218400.0,7.92,7.94,7.92,7.93,218400.0
2012-08-06 13:45:00,7.93,7.96,7.93,7.95,272300.0,7.93,7.96,7.93,7.95,272300.0
2012-08-06 13:50:00,7.95,7.99,7.94,7.98,365400.0,7.95,7.99,7.94,7.98,365400.0
2012-08-06 13:55:00,7.97,7.97,7.95,7.95,138600.0,7.97,7.97,7.95,7.95,138600.0
2012-08-06 14:00:00,7.96,7.96,7.94,7.95,149100.0,7.96,7.96,7.94,7.95,149100.0
2012-08-06 14:05:00,7.95,7.97,7.95,7.97,311500.0,7.95,7.97,7.95,7.97,311500.0
2012-08-06 14:10:00,7.96,7.99,7.96,7.97,216300.0,7.96,7.99,7.96,7.97,216300.0
2012-08-06 14:15:00,7.97,8.0,7.97,7.99,213500.0,7.97,8.0,7.97,7.99,213500.0
2012-08-06 14:20:00,7.99,8.05,7.98,8.05,1297100.0,7.99,8.05,7.98,8.05,1297100.0
2012-08-06 14:25:00,8.05,8.05,8.0,8.03,427700.0,8.05,8.05,8.0,8.03,427700.0
2012-08-06 14:30:00,8.03,8.04,8.02,8.03,289100.0,8.03,8.04,8.02,8.03,289100.0
2012-08-06 14:35:00,8.03,8.07,8.02,8.07,597800.0,8.03,8.07,8.02,8.07,597800.0
2012-08-06 14:40:00,8.07,8.09,8.05,8.08,614600.0,8.07,8.09,8.05,8.08,614600.0
2012-08-06 14:45:00,8.08,8.12,8.07,8.09,714000.0,8.08,8.12,8.07,8.09,714000.0
2012-08-06 14:50:00,8.08,8.12,8.08,8.12,424900.0,8.08,8.12,8.08,8.12,424900.0
2012-08-06 14:55:00,8.12,8.13,8.08,8.1,543900.0,8.12,8.13,8.08,8.1,543900.0
2012-08-06 15:00:00,8.11,8.11,8.08,8.09,161700.0,8.11,8.11,8.08,8.09,161700.0
2012-08-06 15:05:00,8.1,8.1,8.08,8.09,276500.0,8.1,8.1,8.08,8.09,276500.0
2012-08-06 15:10:00,8.09,8.1,8.07,8.09,406000.0,8.09,8.1,8.07,8.09,406000.0
2012-08-06 15:15:00,8.09,8.1,8.05,8.06,646800.0,8.09,8.1,8.05,8.06,646800.0
2012-08-06 15:20:00,8.06,8.11,8.06,8.1,550200.0,8.06,8.11,8.06,8.1,550200.0
2012-08-06 15:25:00,8.1,8.12,8.1,8.11,352100.0,8.1,8.12,8.1,8.11,352100.0
2012-08-06 15:30:00,8.11,8.14,8.11,8.13,609700.0,8.11,8.14,8.11,8.13,609700.0
2012-08-06 15:35:00,8.13,8.16,8.13,8.16,630700.0,8.13,8.16,8.13,8.16,630700.0
2012-08-06 15:40:00,8.16,8.17,8.12,8.12,651000.0,8.16,8.17,8.12,8.12,651000.0
2012-08-06 15:45:00,8.12,8.14,8.1,8.12,563500.0,8.12,8.14,8.1,8.12,563500.0
2012-08-06 15:50:00,8.11,8.13,8.09,8.12,603400.0,8.11,8.13,8.09,8.12,603400.0
2012-08-06 15:55:00,8.12,8.12,8.1,8.12,1116500.0,8.12,8.12,8.1,8.12,1116500.0
2012-08-07 09:30:00,8.14,8.26,8.08,8.18,843500.0,8.14,8.26,8.08,8.18,843500.0
2012-08-07 09:35:00,8.17,8.28,8.17,8.24,732200.0,8.17,8.28,8.17,8.24,732200.0
2012-08-07 09:40:00,8.23,8.33,8.23,8.31,1012900.0,8.23,8.33,8.23,8.31,1012900.0
2012-08-07 09:45:00,8.31,8.32,8.27,8.3,630700.0,8.31,8.32,8.27,8.3,630700.0
2012-08-07 09:50:00,8.3,8.34,8.28,8.33,897400.0,8.3,8.34,8.28,8.33,897400.0
2012-08-07 09:55:00,8.33,8.36,8.32,8.36,614600.0,8.33,8.36,8.32,8.36,614600.0
2012-08-07 10:00:00,8.36,8.38,8.34,8.37,742700.0,8.36,8.38,8.34,8.37,742700.0
2012-08-07 10:05:00,8.37,8.44,8.35,8.43,1467200.0,8.37,8.44,8.35,8.43,1467200.0
2012-08-07 10:10:00,8.43,8.5,8.43,8.45,1017100.0,8.43,8.5,8.43,8.45,1017100.0
2012-08-07 10:15:00,8.45,8.46,8.43,8.43,623700.0,8.45,8.46,8.43,8.43,623700.0
2012-08-07 10:20:00,8.43,8.44,8.38,8.4,602000.0,8.43,8.44,8.38,8.4,602000.0
2012-08-07 10:25:00,8.4,8.44,8.39,8.41,394100.0,8.4,8.44,8.39,8.41,394100.0
2012-08-07 10:30:00,8.41,8.45,8.41,8.42,357000.0,8.41,8.45,8.41,8.42,357000.0
2012-08-07 10:35:00,8.42,8.42,8.35,8.36,526400.0,8.42,8.42,8.35,8.36,526400.0
2012-08-07 10:40:00,8.36,8.38,8.32,8.34,551600.0,8.36,8.38,8.32,8.34,551600.0
2012-08-07 10:45:00,8.34,8.38,8.34,8.37,506100.0,8.34,8.38,8.34,8.37,506100.0
2012-08-07 10:50:00,8.36,8.37,8.35,8.35,192500.0,8.36,8.37,8.35,8.35,192500.0
2012-08-07 10:55:00,8.36,8.4,8.36,8.38,315000.0,8.36,8.4,8.36,8.38,315000.0
2012-08-07 11:00:00,8.38,8.4,8.34,8.35,480200.0,8.38,8.4,8.34,8.35,480200.0
2012-08-07 11:05:00,8.35,8.37,8.35,8.36,403200.0,8.35,8.37,8.35,8.36,403200.0
2012-08-07 11:10:00,8.37,8.4,8.37,8.39,229600.0,8.37,8.4,8.37,8.39,229600.0
2012-08-07 11:15:00,8.39,8.4,8.36,8.37,986300.0,8.39,8.4,8.36,8.37,986300.0
2012-08-07 11:20:00,8.37,8.41,8.37,8.41,105700.0,8.37,8.41,8.37,8.41,105700.0
2012-08-07 11:25:00,8.41,8.42,8.38,8.39,139300.0,8.41,8.42,8.38,8.39,139300.0
2012-08-07 11:30:00,8.39,8.41,8.38,8.41,212800.0,8.39,8.41,8.38,8.41,212800.0
2012-08-07 11:35:00,8.4,8.42,8.4,8.41,252700.0,8.4,8.42,8.4,8.41,252700.0
2012-08-07 11:40:00,8.41,8.43,8.4,8.42,384300.0,8.41,8.43,8.4,8.42,384300.0
2012-08-07 11:45:00,8.41,8.42,8.39,8.42,406000.0,8.41,8.42,8.39,8.42,406000.0
2012-08-07 11:50:00,8.42,8.43,8.41,8.41,404600.0,8.42,8.43,8.41,8.41,404600.0
2012-08-07 11:55:00,8.41,8.43,8.41,8.42,416500.0,8.41,8.43,8.41,8.42,416500.0
2012-08-07 12:00:00,8.43,8.44,8.42,8.43,219800.0,8.43,8.44,8.42,8.43,219800.0
2012-08-07 12:05:00,8.42,8.43,8.41,8.42,241500.0,8.42,8.43,8.41,8.42,241500.0
2012-08-07 12:10:00,8.42,8.42,8.36,8.37,377300.0,8.42,8.42,8.36,8.37,377300.0
2012-08-07 12:15:00,8.37,8.4,8.36,8.37,149100.0,8.37,8.4,8.36,8.37,149100.0
2012-08-07 12:20:00,8.36,8.37,8.34,8.35,299600.0,8.36,8.37,8.34,8.35,299600.0
2012-08-07 12:25:00,8.36,8.37,8.34,8.35,78400.0,8.36,8.37,8.34,8.35,78400.0
2012-08-07 12:30:00,8.34,8.35,8.33,8.34,135100.0,8.34,8.35,8.33,8.34,135100.0
2012-08-07 12:35:00,8.34,8.34,8.32,8.34,251300.0,8.34,8.34,8.32,8.34,251300.0
2012-08-07 12:40:00,8.34,8.36,8.34,8.35,287700.0,8.34,8.36,8.34,8.35,287700.0
2012-08-07 12:45:00,8.35,8.37,8.35,8.36,94500.0,8.35,8.37,8.35,8.36,94500.0
2012-08-07 12:50:00,8.37,8.37,8.35,8.36,98700.0,8.37,8.37,8.35,8.36,98700.0
2012-08-07 12:55:00,8.35,8.36,8.34,8.34,49000.0,8.35,8.36,8.34,8.34,49000.0
2012-08-07 13:00:00,8.34,8.34,8.29,8.29,249200.0,8.34,8.34,8.29,8.29,249200.0
2012-08-07 13:05:00,8.29,8.31,8.28,8.31,276500.0,8.29,8.31,8.28,8.31,276500.0
2012-08-07 13:10:00,8.3,8.31,8.29,8.3,102900.0,8.3,8.31,8.29,8.3,102900.0
2012-08-07 13:15:00,8.29,8.29,8.26,8.27,129500.0,8.29,8.29,8.26,8.27,129500.0
2012-08-07 13:20:00,8.27,8.29,8.27,8.29,132300.0,8.27,8.29,8.27,8.29,132300.0
2012-08-07 13:25:00,8.28,8.31,8.28,8.31,213500.0,8.28,8.31,8.28,8.31,213500.0
2012-08-07 13:30:00,8.31,8.32,8.3,8.31,112700.0,8.31,8.32,8.3,8.31,112700.0
2012-08-07 13:35:00,8.31,8.33,8.3,8.32,388500.0,8.31,8.33,8.3,8.32,388500.0
2012-08-07 13:40:00,8.32,8.32,8.29,8.3,346500.0,8.32,8.32,8.29,8.3,346500.0
2012-08-07 13:45:00,8.3,8.32,8.29,8.31,205100.0,8.3,8.32,8.29,8.31,205100.0
2012-08-07 13:50:00,8.31,8.31,8.28,8.28,444500.0,8.31,8.31,8.28,8.28,444500.0
2012-08-07 13:55:00,8.28,8.29,8.28,8.29,73500.0,8.28,8.29,8.28,8.29,73500.0
2012-08-07 14:00:00,8.29,8.31,8.29,8.3,172200.0,8.29,8.31,8.29,8.3,172200.0
2012-08-07 14:05:00,8.3,8.32,8.3,8.31,221900.0,8.3,8.32,8.3,8.31,221900.0
2012-08-07 14:10:00,8.31,8.31,8.29,8.3,122500.0,8.31,8.31,8.29,8.3,122500.0
2012-08-07 14:15:00,8.31,8.31,8.29,8.3,156100.0,8.31,8.31,8.29,8.3,156100.0
2012-08-07 14:20:00,8.3,8.32,8.3,8.31,199500.0,8.3,8.32,8.3,8.31,199500.0
2012-08-07 14:25:00,8.32,8.32,8.3,8.31,109900.0,8.32,8.32,8.3,8.31,109900.0
2012-08-07 14:30:00,8.31,8.32,8.31,8.31,70700.0,8.31,8.32,8.31,8.31,70700.0
2012-08-07 14:35:00,8.31,8.34,8.31,8.34,227500.0,8.31,8.34,8.31,8.34,227500.0
2012-08-07 14:40:00,8.34,8.35,8.33,8.35,167300.0,8.34,8.35,8.33,8.35,167300.0
2012-08-07 14:45:00,8.35,8.37,8.35,8.35,262500.0,8.35,8.37,8.35,8.35,262500.0
2012-08-07 14:50:00,8.35,8.35,8.33,8.33,161700.0,8.35,8.35,8.33,8.33,161700.0
2012-08-07 14:55:00,8.33,8.34,8.32,8.34,202300.0,8.33,8.34,8.32,8.34,202300.0
2012-08-07 15:00:00,8.33,8.34,8.32,8.33,263200.0,8.33,8.34,8.32,8.33,263200.0
2012-08-07 15:05:00,8.33,8.34,8.32,8.33,338800.0,8.33,8.34,8.32,8.33,338800.0
2012-08-07 15:10:00,8.33,8.34,8.33,8.33,221900.0,8.33,8.34,8.33,8.33,221900.0
2012-08-07 15:15:00,8.33,8.36,8.33,8.36,224000.0,8.33,8.36,8.33,8.36,224000.0
2012-08-07 15:20:00,8.36,8.36,8.34,8.34,308700.0,8.36,8.36,8.34,8.34,308700.0
2012-08-07 15:25:00,8.34,8.36,8.34,8.35,347900.0,8.34,8.36,8.34,8.35,347900.0
2012-08-07 15:30:00,8.35,8.35,8.32,8.32,336000.0,8.35,8.35,8.32,8.32,336000.0
2012-08-07 15:35:00,8.32,8.32,8.3,8.3,325500.0,8.32,8.32,8.3,8.3,325500.0
2012-08-07 15:40:00,8.3,8.32,8.29,8.31,500500.0,8.3,8.32,8.29,8.31,500500.0
2012-08-07 15:45:00,8.31,8.32,8.28,8.28,639800.0,8.31,8.32,8.28,8.28,639800.0
2012-08-07 15:50:00,8.28,8.29,8.25,8.26,792400.0,8.28,8.29,8.25,8.26,792400.0
2012-08-07 15:55:00,8.26,8.29,8.26,8.27,1076600.0,8.26,8.29,8.26,8.27,1076600.0
2012-08-08 09:30:00,8.22,8.27,8.17,8.21,593600.0,8.22,8.27,8.17,8.21,593600.0
2012-08-08 09:35:00,8.2,8.37,8.19,8.36,663600.0,8.2,8.37,8.19,8.36,663600.0
2012-08-08 09:40:00,8.35,8.41,8.35,8.37,396200.0,8.35,8.41,8.35,8.37,396200.0
2012-08-08 09:45:00,8.37,8.37,8.29,8.29,355600.0,8.37,8.37,8.29,8.29,355600.0
2012-08-08 09:50:00,8.29,8.32,8.29,8.32,264600.0,8.29,8.32,8.29,8.32,264600.0
2012-08-08 09:55:00,8.32,8.34,8.31,8.33,211400.0,8.32,8.34,8.31,8.33,211400.0
2012-08-08 10:00:00,8.33,8.33,8.3,8.32,299600.0,8.33,8.33,8.3,8.32,299600.0
2012-08-08 10:05:00,8.31,8.33,8.3,8.32,354200.0,8.31,8.33,8.3,8.32,354200.0
2012-08-08 10:10:00,8.32,8.38,8.32,8.38,470400.0,8.32,8.38,8.32,8.38,470400.0
2012-08-08 10:15:00,8.37,8.39,8.35,8.35,202300.0,8.37,8.39,8.35,8.35,202300.0
2012-08-08 10:20:00,8.36,8.37,8.34,8.34,322700.0,8.36,8.37,8.34,8.34,322700.0
2012-08-08 10:25:00,8.34,8.36,8.32,8.33,497700.0,8.34,8.36,8.32,8.33,497700.0
2012-08-08 10:30:00,8.33,8.35,8.33,8.34,311500.0,8.33,8.35,8.33,8.34,311500.0
2012-08-08 10:35:00,8.34,8.35,8.31,8.32,473200.0,8.34,8.35,8.31,8.32,473200.0
2012-08-08 10:40:00,8.32,8.32,8.29,8.29,182000.0,8.32,8.32,8.29,8.29,182000.0
2012-08-08 10:45:00,8.29,8.3,8.27,8.3,168000.0,8.29,8.3,8.27,8.3,168000.0
2012-08-08 10:50:00,8.29,8.33,8.29,8.33,324100.0,8.29,8.33,8.29,8.33,324100.0
2012-08-08 10:55:00,8.33,8.33,8.3,8.3,66500.0,8.33,8.33,8.3,8.3,66500.0
2012-08-08 11:00:00,8.3,8.31,8.28,8.28,168000.0,8.3,8.31,8.28,8.28,168000.0
2012-08-08 11:05:00,8.28,8.29,8.25,8.26,278600.0,8.28,8.29,8.25,8.26,278600.0
2012-08-08 11:10:00,8.26,8.28,8.25,8.28,191800.0,8.26,8.28,8.25,8.28,191800.0
2012-08-08 11:15:00,8.28,8.31,8.27,8.31,305200.0,8.28,8.31,8.27,8.31,305200.0
2012-08-08 11:20:00,8.31,8.32,8.29,8.3,293300.0,8.31,8.32,8.29,8.3,293300.0
2012-08-08 11:25:00,8.3,8.31,8.29,8.31,122500.0,8.3,8.31,8.29,8.31,122500.0
2012-08-08 11:30:00,8.32,8.34,8.31,8.34,179200.0,8.32,8.34,8.31,8.34,179200.0
2012-08-08 11:35:00,8.34,8.35,8.33,8.33,81200.0,8.34,8.35,8.33,8.33,81200.0
2012-08-08 11:40:00,8.33,8.33,8.32,8.33,99400.0,8.33,8.33,8.32,8.33,99400.0
2012-08-08 11:45:00,8.32,8.33,8.32,8.32,118300.0,8.32,8.33,8.32,8.32,118300.0
2012-08-08 11:50:00,8.32,8.34,8.32,8.33,295400.0,8.32,8.34,8.32,8.33,295400.0
2012-08-08 11:55:00,8.32,8.34,8.32,8.33,373100.0,8.32,8.34,8.32,8.33,373100.0
2012-08-08 12:00:00,8.33,8.34,8.33,8.33,279300.0,8.33,8.34,8.33,8.33,279300.0
2012-08-08 12:05:00,8.33,8.33,8.32,8.33,141400.0,8.33,8.33,8.32,8.33,141400.0
2012-08-08 12:10:00,8.33,8.33,8.32,8.33,269500.0,8.33,8.33,8.32,8.33,269500.0
2012-08-08 12:15:00,8.33,8.34,8.33,8.34,122500.0,8.33,8.34,8.33,8.34,122500.0
2012-08-08 12:20:00,8.34,8.34,8.32,8.32,53900.0,8.34,8.34,8.32,8.32,53900.0
2012-08-08 12:25:00,8.32,8.33,8.32,8.32,97300.0,8.32,8.33,8.32,8.32,97300.0
2012-08-08 12:30:00,8.33,8.33,8.32,8.33,149100.0,8.33,8.33,8.32,8.33,149100.0
2012-08-08 12:35:00,8.32,8.33,8.32,8.32,198100.0,8.32,8.33,8.32,8.32,198100.0
2012-08-08 12:40:00,8.32,8.32,8.3,8.3,80500.0,8.32,8.32,8.3,8.3,80500.0
2012-08-08 12:45:00,8.31,8.31,8.29,8.29,68600.0,8.31,8.31,8.29,8.29,68600.0
2012-08-08 12:50:00,8.29,8.3,8.29,8.29,109900.0,8.29,8.3,8.29,8.29,109900.0
2012-08-08 12:55:00,8.29,8.3,8.29,8.3,52500.0,8.29,8.3,8.29,8.3,52500.0
2012-08-08 13:00:00,8.3,8.3,8.29,8.29,134400.0,8.3,8.3,8.29,8.29,134400.0
2012-08-08 13:05:00,8.29,8.3,8.29,8.3,217700.0,8.29,8.3,8.29,8.3,217700.0
2012-08-08 13:10:00,8.3,8.3,8.29,8.3,303800.0,8.3,8.3,8.29,8.3,303800.0
2012-08-08 13:15:00,8.29,8.3,8.29,8.29,308000.0,8.29,8.3,8.29,8.29,308000.0
2012-08-08 13:20:00,8.29,8.3,8.28,8.28,180600.0,8.29,8.3,8.28,8.28,180600.0
2012-08-08 13:25:00,8.28,8.35,8.28,8.3,303100.0,8.28,8.35,8.28,8.3,303100.0
2012-08-08 13:30:00,8.3,8.32,8.3,8.31,48300.0,8.3,8.32,8.3,8.31,48300.0
2012-08-08 13:35:00,8.31,8.32,8.31,8.32,70000.0,8.31,8.32,8.31,8.32,70000.0
2012-08-08 13:40:00,8.32,8.33,8.31,8.32,147000.0,8.32,8.33,8.31,8.32,147000.0
2012-08-08 13:45:00,8.31,8.32,8.3,8.3,177100.0,8.31,8.32,8.3,8.3,177100.0
2012-08-08 13:50:00,8.3,8.31,8.29,8.29,133000.0,8.3,8.31,8.29,8.29,133000.0
2012-08-08 13:55:00,8.29,8.3,8.29,8.29,53900.0,8.29,8.3,8.29,8.29,53900.0
2012-08-08 14:00:00,8.3,8.31,8.29,8.29,72800.0,8.3,8.31,8.29,8.29,72800.0
2012-08-08 14:05:00,8.3,8.3,8.28,8.29,216300.0,8.3,8.3,8.28,8.29,216300.0
2012-08-08 14:10:00,8.29,8.3,8.28,8.28,170800.0,8.29,8.3,8.28,8.28,170800.0
2012-08-08 14:15:00,8.28,8.29,8.28,8.28,90300.0,8.28,8.29,8.28,8.28,90300.0
2012-08-08 14:20:00,8.28,8.28,8.27,8.28,102900.0,8.28,8.28,8.27,8.28,102900.0
2012-08-08 14:25:00,8.28,8.28,8.27,8.27,80500.0,8.28,8.28,8.27,8.27,80500.0
2012-08-08 14:30:00,8.27,8.27,8.26,8.26,67200.0,8.27,8.27,8.26,8.26,67200.0
2012-08-08 14:35:00,8.26,8.27,8.25,8.26,140000.0,8.26,8.27,8.25,8.26,140000.0
2012-08-08 14:40:00,8.26,8.27,8.25,8.27,131600.0,8.26,8.27,8.25,8.27,131600.0
2012-08-08 14:45:00,8.26,8.27,8.25,8.26,128800.0,8.26,8.27,8.25,8.26,128800.0
2012-08-08 14:50:00,8.25,8.26,8.24,8.25,107100.0,8.25,8.26,8.24,8.25,107100.0
2012-08-08 14:55:00,8.24,8.25,8.24,8.25,114100.0,8.24,8.25,8.24,8.25,114100.0
2012-08-08 15:00:00,8.25,8.28,8.25,8.26,247100.0,8.25,8.28,8.25,8.26,247100.0
2012-08-08 15:05:00,8.26,8.26,8.24,8.25,275100.0,8.26,8.26,8.24,8.25,275100.0
2012-08-08 15:10:00,8.25,8.26,8.24,8.25,142100.0,8.25,8.26,8.24,8.25,142100.0
2012-08-08 15:15:00,8.25,8.25,8.24,8.24,116900.0,8.25,8.25,8.24,8.24,116900.0
2012-08-08 15:20:00,8.25,8.25,8.24,8.24,466200.0,8.25,8.25,8.24,8.24,466200.0
2012-08-08 15:25:00,8.24,8.25,8.24,8.24,179200.0,8.24,8.25,8.24,8.24,179200.0
2012-08-08 15:30:00,8.25,8.25,8.24,8.24,424900.0,8.25,8.25,8.24,8.24,424900.0
2012-08-08 15:35:00,8.25,8.25,8.24,8.24,315000.0,8.25,8.25,8.24,8.24,315000.0
2012-08-08 15:40:00,8.24,8.25,8.24,8.24,257600.0,8.24,8.25,8.24,8.24,257600.0
2012-08-08 15:45:00,8.24,8.25,8.24,8.24,306600.0,8.24,8.25,8.24,8.24,306600.0
2012-08-08 15:50:00,8.24,8.27,8.24,8.27,288400.0,8.24,8.27,8.24,8.27,288400.0
2012-08-08 15:55:00,8.26,8.27,8.25,8.26,410200.0,8.26,8.27,8.25,8.26,410200.0
2012-08-09 09:30:00,8.23,8.27,8.21,8.23,431200.0,8.23,8.27,8.21,8.23,431200.0
2012-08-09 09:35:00,8.23,8.24,8.19,8.21,333900.0,8.23,8.24,8.19,8.21,333900.0
2012-08-09 09:40:00,8.21,8.27,8.2,8.21,411600.0,8.21,8.27,8.2,8.21,411600.0
2012-08-09 09:45:00,8.21,8.23,8.19,8.2,213500.0,8.21,8.23,8.19,8.2,213500.0
2012-08-09 09:50:00,8.19,8.23,8.18,8.19,261800.0,8.19,8.23,8.18,8.19,261800.0
2012-08-09 09:55:00,8.2,8.2,8.18,8.18,450800.0,8.2,8.2,8.18,8.18,450800.0
2012-08-09 10:00:00,8.18,8.2,8.18,8.18,343700.0,8.18,8.2,8.18,8.18,343700.0
2012-08-09 10:05:00,8.18,8.2,8.18,8.19,620200.0,8.18,8.2,8.18,8.19,620200.0
2012-08-09 10:10:00,8.19,8.23,8.18,8.22,318500.0,8.19,8.23,8.18,8.22,318500.0
2012-08-09 10:15:00,8.22,8.25,8.22,8.25,265300.0,8.22,8.25,8.22,8.25,265300.0
2012-08-09 10:20:00,8.25,8.25,8.21,8.22,248500.0,8.25,8.25,8.21,8.22,248500.0
2012-08-09 10:25:00,8.22,8.23,8.21,8.22,429100.0,8.22,8.23,8.21,8.22,429100.0
2012-08-09 10:30:00,8.22,8.25,8.22,8.25,345100.0,8.22,8.25,8.22,8.25,345100.0
2012-08-09 10:35:00,8.25,8.3,8.25,8.29,296100.0,8.25,8.3,8.25,8.29,296100.0
2012-08-09 10:40:00,8.28,8.34,8.28,8.32,665000.0,8.28,8.34,8.28,8.32,665000.0
2012-08-09 10:45:00,8.32,8.35,8.3,8.31,360500.0,8.32,8.35,8.3,8.31,360500.0
2012-08-09 10:50:00,8.3,8.31,8.29,8.31,286300.0,8.3,8.31,8.29,8.31,286300.0
2012-08-09 10:55:00,8.32,8.32,8.29,8.3,100100.0,8.32,8.32,8.29,8.3,100100.0
2012-08-09 11:00:00,8.31,8.31,8.29,8.3,138600.0,8.31,8.31,8.29,8.3,138600.0
2012-08-09 11:05:00,8.3,8.3,8.28,8.29,258300.0,8.3,8.3,8.28,8.29,258300.0
2012-08-09 11:10:00,8.29,8.29,8.26,8.27,143500.0,8.29,8.29,8.26,8.27,143500.0
2012-08-09 11:15:00,8.27,8.29,8.26,8.26,252000.0,8.27,8.29,8.26,8.26,252000.0
2012-08-09 11:20:00,8.27,8.27,8.26,8.26,269500.0,8.27,8.27,8.26,8.26,269500.0
2012-08-09 11:25:00,8.26,8.27,8.25,8.26,154700.0,8.26,8.27,8.25,8.26,154700.0
2012-08-09 11:30:00,8.25,8.26,8.23,8.23,669900.0,8.25,8.26,8.23,8.23,669900.0
2012-08-09 11:35:00,8.23,8.24,8.23,8.24,87500.0,8.23,8.24,8.23,8.24,87500.0
2012-08-09 11:40:00,8.23,8.24,8.21,8.23,105000.0,8.23,8.24,8.21,8.23,105000.0
2012-08-09 11:45:00,8.23,8.23,8.22,8.22,223300.0,8.23,8.23,8.22,8.22,223300.0
2012-08-09 11:50:00,8.22,8.23,8.2,8.21,203000.0,8.22,8.23,8.2,8.21,203000.0
2012-08-09 11:55:00,8.2,8.21,8.2,8.2,201600.0,8.2,8.21,8.2,8.2,201600.0
2012-08-09 12:00:00,8.2,8.22,8.2,8.21,128800.0,8.2,8.22,8.2,8.21,128800.0
2012-08-09 12:05:00,8.21,8.22,8.21,8.22,162400.0,8.21,8.22,8.21,8.22,162400.0
2012-08-09 12:10:00,8.23,8.24,8.22,8.24,518700.0,8.23,8.24,8.22,8.24,518700.0
2012-08-09 12:15:00,8.24,8.24,8.21,8.22,121800.0,8.24,8.24,8.21,8.22,121800.0
2012-08-09 12:20:00,8.21,8.24,8.21,8.23,86800.0,8.21,8.24,8.21,8.23,86800.0
2012-08-09 12:25:00,8.24,8.24,8.23,8.23,67200.0,8.24,8.24,8.23,8.23,67200.0
2012-08-09 12:30:00,8.23,8.25,8.23,8.24,51800.0,8.23,8.25,8.23,8.24,51800.0
2012-08-09 12:35:00,8.25,8.26,8.24,8.26,40600.0,8.25,8.26,8.24,8.26,40600.0
2012-08-09 12:40:00,8.26,8.28,8.26,8.28,363300.0,8.26,8.28,8.26,8.28,363300.0
2012-08-09 12:45:00,8.27,8.28,8.27,8.28,325500.0,8.27,8.28,8.27,8.28,325500.0
2012-08-09 12:50:00,8.27,8.31,8.27,8.3,224700.0,8.27,8.31,8.27,8.3,224700.0
2012-08-09 12:55:00,8.3,8.31,8.29,8.3,135100.0,8.3,8.31,8.29,8.3,135100.0
2012-08-09 13:00:00,8.3,8.31,8.29,8.3,182700.0,8.3,8.31,8.29,8.3,182700.0
2012-08-09 13:05:00,8.3,8.31,8.29,8.31,221200.0,8.3,8.31,8.29,8.31,221200.0
2012-08-09 13:10:00,8.31,8.31,8.29,8.29,141400.0,8.31,8.31,8.29,8.29,141400.0
2012-08-09 13:15:00,8.29,8.29,8.28,8.29,86800.0,8.29,8.29,8.28,8.29,86800.0
2012-08-09 13:20:00,8.29,8.3,8.29,8.3,122500.0,8.29,8.3,8.29,8.3,122500.0
2012-08-09 13:25:00,8.3,8.3,8.29,8.29,162400.0,8.3,8.3,8.29,8.29,162400.0
2012-08-09 13:30:00,8.29,8.3,8.29,8.29,66500.0,8.29,8.3,8.29,8.29,66500.0
2012-08-09 13:35:00,8.29,8.3,8.29,8.29,75600.0,8.29,8.3,8.29,8.29,75600.0
2012-08-09 13:40:00,8.3,8.31,8.3,8.3,184800.0,8.3,8.31,8.3,8.3,184800.0
2012-08-09 13:45:00,8.3,8.3,8.29,8.29,25900.0,8.3,8.3,8.29,8.29,25900.0
2012-08-09 13:50:00,8.29,8.3,8.29,8.3,37800.0,8.29,8.3,8.29,8.3,37800.0
2012-08-09 13:55:00,8.3,8.3,8.29,8.3,133000.0,8.3,8.3,8.29,8.3,133000.0
2012-08-09 14:00:00,8.3,8.3,8.29,8.29,211400.0,8.3,8.3,8.29,8.29,211400.0
2012-08-09 14:05:00,8.29,8.3,8.29,8.29,67900.0,8.29,8.3,8.29,8.29,67900.0
2012-08-09 14:10:00,8.29,8.29,8.28,8.29,249200.0,8.29,8.29,8.28,8.29,249200.0
2012-08-09 14:15:00,8.28,8.28,8.27,8.28,93100.0,8.28,8.28,8.27,8.28,93100.0
2012-08-09 14:20:00,8.28,8.29,8.27,8.29,114800.0,8.28,8.29,8.27,8.29,114800.0
2012-08-09 14:25:00,8.29,8.3,8.28,8.29,62300.0,8.29,8.3,8.28,8.29,62300.0
2012-08-09 14:30:00,8.29,8.3,8.28,8.29,62300.0,8.29,8.3,8.28,8.29,62300.0
2012-08-09 14:35:00,8.3,8.3,8.29,8.3,107100.0,8.3,8.3,8.29,8.3,107100.0
2012-08-09 14:40:00,8.29,8.29,8.28,8.29,126700.0,8.29,8.29,8.28,8.29,126700.0
2012-08-09 14:45:00,8.29,8.29,8.28,8.28,104300.0,8.29,8.29,8.28,8.28,104300.0
2012-08-09 14:50:00,8.28,8.28,8.28,8.28,108500.0,8.28,8.28,8.28,8.28,108500.0
2012-08-09 14:55:00,8.28,8.28,8.28,8.28,101500.0,8.28,8.28,8.28,8.28,101500.0
2012-08-09 15:00:00,8.28,8.28,8.26,8.27,252000.0,8.28,8.28,8.26,8.27,252000.0
2012-08-09 15:05:00,8.26,8.26,8.24,8.25,179200.0,8.26,8.26,8.24,8.25,179200.0
2012-08-09 15:10:00,8.25,8.27,8.25,8.27,114800.0,8.25,8.27,8.25,8.27,114800.0
2012-08-09 15:15:00,8.27,8.28,8.26,8.28,254100.0,8.27,8.28,8.26,8.28,254100.0
2012-08-09 15:20:00,8.28,8.28,8.26,8.28,115500.0,8.28,8.28,8.26,8.28,115500.0
2012-08-09 15:25:00,8.28,8.28,8.27,8.27,40600.0,8.28,8.28,8.27,8.27,40600.0
2012-08-09 15:30:00,8.28,8.28,8.25,8.25,93100.0,8.28,8.28,8.25,8.25,93100.0
2012-08-09 15:35:00,8.26,8.27,8.25,8.27,139300.0,8.26,8.27,8.25,8.27,139300.0
2012-08-09 15:40:00,8.27,8.27,8.26,8.27,78400.0,8.27,8.27,8.26,8.27,78400.0
2012-08-09 15:45:00,8.27,8.27,8.25,8.26,138600.0,8.27,8.27,8.25,8.26,138600.0
2012-08-09 15:50:00,8.27,8.27,8.25,8.26,151900.0,8.27,8.27,8.25,8.26,151900.0
2012-08-09 15:55:00,8.26,8.27,8.26,8.27,303100.0,8.26,8.27,8.26,8.27,303100.0
2012-08-10 09:30:00,8.25,8.28,8.22,8.22,324100.0,8.25,8.28,8.22,8.22,324100.0
2012-08-10 09:35:00,8.22,8.25,8.22,8.23,170100.0,8.22,8.25,8.22,8.23,170100.0
2012-08-10 09:40:00,8.24,8.26,8.23,8.24,326900.0,8.24,8.26,8.23,8.24,326900.0
2012-08-10 09:45:00,8.25,8.26,8.22,8.24,550900.0,8.25,8.26,8.22,8.24,550900.0
2012-08-10 09:50:00,8.24,8.25,8.2,8.21,560700.0,8.24,8.25,8.2,8.21,560700.0
2012-08-10 09:55:00,8.2,8.22,8.15,8.2,375200.0,8.2,8.22,8.15,8.2,375200.0
2012-08-10 10:00:00,8.2,8.2,8.17,8.18,274400.0,8.2,8.2,8.17,8.18,274400.0
2012-08-10 10:05:00,8.18,8.19,8.16,8.18,231700.0,8.18,8.19,8.16,8.18,231700.0
2012-08-10 10:10:00,8.18,8.2,8.17,8.18,233100.0,8.18,8.2,8.17,8.18,233100.0
2012-08-10 10:15:00,8.18,8.19,8.15,8.16,433300.0,8.18,8.19,8.15,8.16,433300.0
2012-08-10 10:20:00,8.15,8.2,8.13,8.18,764400.0,8.15,8.2,8.13,8.18,764400.0
2012-08-10 10:25:00,8.17,8.19,8.17,8.18,454300.0,8.17,8.19,8.17,8.18,454300.0
2012-08-10 10:30:00,8.19,8.23,8.18,8.23,387800.0,8.19,8.23,8.18,8.23,387800.0
2012-08-10 10:35:00,8.23,8.23,8.21,8.22,133000.0,8.23,8.23,8.21,8.22,133000.0
2012-08-10 10:40:00,8.22,8.23,8.21,8.23,181300.0,8.22,8.23,8.21,8.23,181300.0
2012-08-10 10:45:00,8.23,8.25,8.22,8.24,188300.0,8.23,8.25,8.22,8.24,188300.0
2012-08-10 10:50:00,8.24,8.25,8.23,8.23,112700.0,8.24,8.25,8.23,8.23,112700.0
2012-08-10 10:55:00,8.24,8.24,8.21,8.23,266700.0,8.24,8.24,8.21,8.23,266700.0
2012-08-10 11:00:00,8.23,8.24,8.21,8.22,190400.0,8.23,8.24,8.21,8.22,190400.0
2012-08-10 11:05:00,8.21,8.24,8.19,8.23,178500.0,8.21,8.24,8.19,8.23,178500.0
2012-08-10 11:10:00,8.23,8.23,8.21,8.22,169400.0,8.23,8.23,8.21,8.22,169400.0
2012-08-10 11:15:00,8.22,8.23,8.22,8.23,1029000.0,8.22,8.23,8.22,8.23,1029000.0
2012-08-10 11:20:00,8.23,8.24,8.21,8.22,295400.0,8.23,8.24,8.21,8.22,295400.0
2012-08-10 11:25:00,8.22,8.26,8.22,8.25,198800.0,8.22,8.26,8.22,8.25,198800.0
2012-08-10 11:30:00,8.26,8.28,8.25,8.27,186200.0,8.26,8.28,8.25,8.27,186200.0
2012-08-10 11:35:00,8.27,8.37,8.27,8.33,1093400.0,8.27,8.37,8.27,8.33,1093400.0
2012-08-10 11:40:00,8.33,8.35,8.31,8.31,368200.0,8.33,8.35,8.31,8.31,368200.0
2012-08-10 11:45:00,8.31,8.34,8.31,8.32,119000.0,8.31,8.34,8.31,8.32,119000.0
2012-08-10 11:50:00,8.33,8.36,8.31,8.34,261100.0,8.33,8.36,8.31,8.34,261100.0
2012-08-10 11:55:00,8.35,8.35,8.32,8.32,79800.0,8.35,8.35,8.32,8.32,79800.0
2012-08-10 12:00:00,8.33,8.45,8.32,8.44,1019900.0,8.33,8.45,8.32,8.44,1019900.0
2012-08-10 12:05:00,8.45,8.49,8.41,8.48,1444800.0,8.45,8.49,8.41,8.48,1444800.0
2012-08-10 12:10:00,8.48,8.54,8.46,8.51,1390200.0,8.48,8.54,8.46,8.51,1390200.0
2012-08-10 12:15:00,8.51,8.53,8.49,8.51,1007300.0,8.51,8.53,8.49,8.51,1007300.0
2012-08-10 12:20:00,8.51,8.59,8.51,8.56,1208200.0,8.51,8.59,8.51,8.56,1208200.0
2012-08-10 12:25:00,8.56,8.58,8.54,8.56,696500.0,8.56,8.58,8.54,8.56,696500.0
2012-08-10 12:30:00,8.56,8.57,8.54,8.57,592200.0,8.56,8.57,8.54,8.57,592200.0
2012-08-10 12:35:00,8.57,8.57,8.52,8.52,472500.0,8.57,8.57,8.52,8.52,472500.0
2012-08-10 12:40:00,8.52,8.56,8.52,8.56,487200.0,8.52,8.56,8.52,8.56,487200.0
2012-08-10 12:45:00,8.56,8.6,8.55,8.6,919800.0,8.56,8.6,8.55,8.6,919800.0
2012-08-10 12:50:00,8.6,8.65,8.59,8.63,1152200.0,8.6,8.65,8.59,8.63,1152200.0
2012-08-10 12:55:00,8.63,8.63,8.59,8.6,463400.0,8.63,8.63,8.59,8.6,463400.0
2012-08-10 13:00:00,8.6,8.62,8.6,8.62,418600.0,8.6,8.62,8.6,8.62,418600.0
2012-08-10 13:05:00,8.62,8.64,8.61,8.61,490700.0,8.62,8.64,8.61,8.61,490700.0
2012-08-10 13:10:00,8.61,8.61,8.57,8.58,445200.0,8.61,8.61,8.57,8.58,445200.0
2012-08-10 13:15:00,8.58,8.59,8.54,8.55,494200.0,8.58,8.59,8.54,8.55,494200.0
2012-08-10 13:20:00,8.56,8.6,8.55,8.59,482300.0,8.56,8.6,8.55,8.59,482300.0
2012-08-10 13:25:00,8.59,8.59,8.57,8.58,350700.0,8.59,8.59,8.57,8.58,350700.0
2012-08-10 13:30:00,8.58,8.58,8.53,8.53,372400.0,8.58,8.58,8.53,8.53,372400.0
2012-08-10 13:35:00,8.53,8.55,8.53,8.53,222600.0,8.53,8.55,8.53,8.53,222600.0
2012-08-10 13:40:00,8.54,8.57,8.53,8.55,320600.0,8.54,8.57,8.53,8.55,320600.0
2012-08-10 13:45:00,8.55,8.56,8.53,8.54,280000.0,8.55,8.56,8.53,8.54,280000.0
2012-08-10 13:50:00,8.54,8.55,8.53,8.54,301700.0,8.54,8.55,8.53,8.54,301700.0
2012-08-10 13:55:00,8.54,8.54,8.52,8.53,138600.0,8.54,8.54,8.52,8.53,138600.0
2012-08-10 14:00:00,8.53,8.54,8.5,8.51,367500.0,8.53,8.54,8.5,8.51,367500.0
2012-08-10 14:05:00,8.51,8.52,8.51,8.52,119700.0,8.51,8.52,8.51,8.52,119700.0
2012-08-10 14:10:00,8.52,8.54,8.51,8.54,471800.0,8.52,8.54,8.51,8.54,471800.0
2012-08-10 14:15:00,8.54,8.56,8.53,8.54,397600.0,8.54,8.56,8.53,8.54,397600.0
2012-08-10 14:20:00,8.53,8.56,8.53,8.54,170800.0,8.53,8.56,8.53,8.54,170800.0
2012-08-10 14:25:00,8.55,8.55,8.54,8.55,186200.0,8.55,8.55,8.54,8.55,186200.0
2012-08-10 14:30:00,8.55,8.56,8.55,8.56,163100.0,8.55,8.56,8.55,8.56,163100.0
2012-08-10 14:35:00,8.56,8.58,8.55,8.55,282100.0,8.56,8.58,8.55,8.55,282100.0
2012-08-10 14:40:00,8.54,8.55,8.53,8.54,304500.0,8.54,8.55,8.53,8.54,304500.0
2012-08-10 14:45:00,8.53,8.55,8.53,8.55,189000.0,8.53,8.55,8.53,8.55,189000.0
2012-08-10 14:50:00,8.55,8.57,8.54,8.57,308700.0,8.55,8.57,8.54,8.57,308700.0
2012-08-10 14:55:00,8.56,8.57,8.55,8.55,233100.0,8.56,8.57,8.55,8.55,233100.0
2012-08-10 15:00:00,8.56,8.56,8.53,8.54,248500.0,8.56,8.56,8.53,8.54,248500.0
2012-08-10 15:05:00,8.55,8.55,8.54,8.55,301000.0,8.55,8.55,8.54,8.55,301000.0
2012-08-10 15:10:00,8.55,8.55,8.53,8.54,138600.0,8.55,8.55,8.53,8.54,138600.0
2012-08-10 15:15:00,8.53,8.55,8.52,8.52,221200.0,8.53,8.55,8.52,8.52,221200.0
2012-08-10 15:20:00,8.53,8.57,8.52,8.55,491400.0,8.53,8.57,8.52,8.55,491400.0
2012-08-10 15:25:00,8.55,8.57,8.55,8.55,295400.0,8.55,8.57,8.55,8.55,295400.0
2012-08-10 15:30:00,8.55,8.56,8.54,8.55,280000.0,8.55,8.56,8.54,8.55,280000.0
2012-08-10 15:35:00,8.55,8.56,8.53,8.54,422800.0,8.55,8.56,8.53,8.54,422800.0
2012-08-10 15:40:00,8.54,8.56,8.54,8.55,394800.0,8.54,8.56,8.54,8.55,394800.0
2012-08-10 15:45:00,8.55,8.56,8.55,8.55,711200.0,8.55,8.56,8.55,8.55,711200.0
2012-08-10 15:50:00,8.56,8.57,8.55,8.55,767200.0,8.56,8.57,8.55,8.55,767200.0
2012-08-10 15:55:00,8.55,8.57,8.55,8.56,1255100.0,8.55,8.57,8.55,8.56,1255100.0
2012-08-13 09:30:00,8.75,8.75,8.62,8.66,1090600.0,8.75,8.75,8.62,8.66,1090600.0
2012-08-13 09:35:00,8.64,8.7,8.6,8.62,642600.0,8.64,8.7,8.6,8.62,642600.0
2012-08-13 09:40:00,8.62,8.66,8.62,8.64,556500.0,8.62,8.66,8.62,8.64,556500.0
2012-08-13 09:45:00,8.64,8.64,8.54,8.55,842100.0,8.64,8.64,8.54,8.55,842100.0
2012-08-13 09:50:00,8.56,8.59,8.54,8.55,898800.0,8.56,8.59,8.54,8.55,898800.0
2012-08-13 09:55:00,8.55,8.57,8.5,8.53,816900.0,8.55,8.57,8.5,8.53,816900.0
2012-08-13 10:00:00,8.53,8.55,8.51,8.53,462000.0,8.53,8.55,8.51,8.53,462000.0
2012-08-13 10:05:00,8.52,8.56,8.48,8.54,1062600.0,8.52,8.56,8.48,8.54,1062600.0
2012-08-13 10:10:00,8.54,8.54,8.49,8.53,565600.0,8.54,8.54,8.49,8.53,565600.0
2012-08-13 10:15:00,8.54,8.54,8.5,8.52,380800.0,8.54,8.54,8.5,8.52,380800.0
2012-08-13 10:20:00,8.53,8.53,8.48,8.48,649600.0,8.53,8.53,8.48,8.48,649600.0
2012-08-13 10:25:00,8.48,8.5,8.47,8.49,345100.0,8.48,8.5,8.47,8.49,345100.0
2012-08-13 10:30:00,8.49,8.49,8.44,8.47,474600.0,8.49,8.49,8.44,8.47,474600.0
2012-08-13 10:35:00,8.47,8.5,8.46,8.48,372400.0,8.47,8.5,8.46,8.48,372400.0
2012-08-13 10:40:00,8.49,8.49,8.47,8.49,322700.0,8.49,8.49,8.47,8.49,322700.0
2012-08-13 10:45:00,8.49,8.49,8.45,8.47,251300.0,8.49,8.49,8.45,8.47,251300.0
2012-08-13 10:50:00,8.47,8.47,8.44,8.45,339500.0,8.47,8.47,8.44,8.45,339500.0
2012-08-13 10:55:00,8.45,8.47,8.45,8.46,345800.0,8.45,8.47,8.45,8.46,345800.0
2012-08-13 11:00:00,8.46,8.47,8.45,8.47,473900.0,8.46,8.47,8.45,8.47,473900.0
2012-08-13 11:05:00,8.47,8.47,8.45,8.45,219100.0,8.47,8.47,8.45,8.45,219100.0
2012-08-13 11:10:00,8.45,8.45,8.42,8.42,513800.0,8.45,8.45,8.42,8.42,513800.0
2012-08-13 11:15:00,8.42,8.43,8.4,8.42,339500.0,8.42,8.43,8.4,8.42,339500.0
2012-08-13 11:20:00,8.42,8.45,8.41,8.44,207200.0,8.42,8.45,8.41,8.44,207200.0
2012-08-13 11:25:00,8.43,8.44,8.41,8.41,129500.0,8.43,8.44,8.41,8.41,129500.0
2012-08-13 11:30:00,8.41,8.42,8.41,8.41,195300.0,8.41,8.42,8.41,8.41,195300.0
2012-08-13 11:35:00,8.41,8.42,8.39,8.42,205100.0,8.41,8.42,8.39,8.42,205100.0
2012-08-13 11:40:00,8.42,8.45,8.41,8.45,263200.0,8.42,8.45,8.41,8.45,263200.0
2012-08-13 11:45:00,8.45,8.48,8.44,8.45,323400.0,8.45,8.48,8.44,8.45,323400.0
2012-08-13 11:50:00,8.45,8.45,8.42,8.43,192500.0,8.45,8.45,8.42,8.43,192500.0
2012-08-13 11:55:00,8.43,8.44,8.42,8.42,132300.0,8.43,8.44,8.42,8.42,132300.0
2012-08-13 12:00:00,8.43,8.43,8.39,8.41,322700.0,8.43,8.43,8.39,8.41,322700.0
2012-08-13 12:05:00,8.4,8.41,8.38,8.39,317800.0,8.4,8.41,8.38,8.39,317800.0
2012-08-13 12:10:00,8.38,8.41,8.38,8.4,255500.0,8.38,8.41,8.38,8.4,255500.0
2012-08-13 12:15:00,8.4,8.4,8.36,8.37,302400.0,8.4,8.4,8.36,8.37,302400.0
2012-08-13 12:20:00,8.38,8.41,8.38,8.4,276500.0,8.38,8.41,8.38,8.4,276500.0
2012-08-13 12:25:00,8.4,8.4,8.38,8.39,271600.0,8.4,8.4,8.38,8.39,271600.0
2012-08-13 12:30:00,8.39,8.39,8.38,8.38,91000.0,8.39,8.39,8.38,8.38,91000.0
2012-08-13 12:35:00,8.38,8.4,8.38,8.4,252700.0,8.38,8.4,8.38,8.4,252700.0
2012-08-13 12:40:00,8.4,8.41,8.39,8.39,73500.0,8.4,8.41,8.39,8.39,73500.0
2012-08-13 12:45:00,8.39,8.4,8.38,8.38,155400.0,8.39,8.4,8.38,8.38,155400.0
2012-08-13 12:50:00,8.38,8.39,8.37,8.37,181300.0,8.38,8.39,8.37,8.37,181300.0
2012-08-13 12:55:00,8.38,8.39,8.37,8.38,189000.0,8.38,8.39,8.37,8.38,189000.0
2012-08-13 13:00:00,8.38,8.43,8.38,8.43,462000.0,8.38,8.43,8.38,8.43,462000.0
2012-08-13 13:05:00,8.43,8.44,8.42,8.44,145600.0,8.43,8.44,8.42,8.44,145600.0
2012-08-13 13:10:00,8.44,8.44,8.42,8.42,86800.0,8.44,8.44,8.42,8.42,86800.0
2012-08-13 13:15:00,8.43,8.44,8.42,8.44,164500.0,8.43,8.44,8.42,8.44,164500.0
2012-08-13 13:20:00,8.44,8.44,8.41,8.43,165900.0,8.44,8.44,8.41,8.43,165900.0
2012-08-13 13:25:00,8.43,8.44,8.42,8.43,279300.0,8.43,8.44,8.42,8.43,279300.0
2012-08-13 13:30:00,8.43,8.44,8.42,8.42,215600.0,8.43,8.44,8.42,8.42,215600.0
2012-08-13 13:35:00,8.42,8.42,8.4,8.41,146300.0,8.42,8.42,8.4,8.41,146300.0
2012-08-13 13:40:00,8.41,8.42,8.4,8.41,127400.0,8.41,8.42,8.4,8.41,127400.0
2012-08-13 13:45:00,8.4,8.41,8.38,8.41,86800.0,8.4,8.41,8.38,8.41,86800.0
2012-08-13 13:50:00,8.41,8.42,8.4,8.41,190400.0,8.41,8.42,8.4,8.41,190400.0
2012-08-13 13:55:00,8.41,8.42,8.41,8.41,581700.0,8.41,8.42,8.41,8.41,581700.0
2012-08-13 14:00:00,8.41,8.43,8.41,8.41,361200.0,8.41,8.43,8.41,8.41,361200.0
2012-08-13 14:05:00,8.41,8.42,8.41,8.42,152600.0,8.41,8.42,8.41,8.42,152600.0
2012-08-13 14:10:00,8.42,8.46,8.42,8.46,271600.0,8.42,8.46,8.42,8.46,271600.0
2012-08-13 14:15:00,8.45,8.5,8.45,8.5,647500.0,8.45,8.5,8.45,8.5,647500.0
2012-08-13 14:20:00,8.5,8.5,8.49,8.49,469000.0,8.5,8.5,8.49,8.49,469000.0
2012-08-13 14:25:00,8.5,8.53,8.49,8.53,450100.0,8.5,8.53,8.49,8.53,450100.0
2012-08-13 14:30:00,8.53,8.55,8.52,8.54,396200.0,8.53,8.55,8.52,8.54,396200.0
2012-08-13 14:35:00,8.54,8.55,8.52,8.53,503300.0,8.54,8.55,8.52,8.53,503300.0
2012-08-13 14:40:00,8.53,8.54,8.51,8.54,427000.0,8.53,8.54,8.51,8.54,427000.0
2012-08-13 14:45:00,8.54,8.55,8.54,8.55,315000.0,8.54,8.55,8.54,8.55,315000.0
2012-08-13 14:50:00,8.55,8.56,8.55,8.56,361900.0,8.55,8.56,8.55,8.56,361900.0
2012-08-13 14:55:00,8.56,8.58,8.56,8.57,654500.0,8.56,8.58,8.56,8.57,654500.0
2012-08-13 15:00:00,8.57,8.57,8.53,8.54,1189300.0,8.57,8.57,8.53,8.54,1189300.0
2012-08-13 15:05:00,8.54,8.54,8.49,8.53,1719200.0,8.54,8.54,8.49,8.53,1719200.0
2012-08-13 15:10:00,8.53,8.55,8.53,8.55,256900.0,8.53,8.55,8.53,8.55,256900.0
2012-08-13 15:15:00,8.55,8.56,8.53,8.54,235900.0,8.55,8.56,8.53,8.54,235900.0
2012-08-13 15:20:00,8.54,8.56,8.54,8.55,261100.0,8.54,8.56,8.54,8.55,261100.0
2012-08-13 15:25:00,8.55,8.56,8.55,8.55,448000.0,8.55,8.56,8.55,8.55,448000.0
2012-08-13 15:30:00,8.55,8.56,8.52,8.55,458500.0,8.55,8.56,8.52,8.55,458500.0
2012-08-13 15:35:00,8.55,8.56,8.54,8.55,537600.0,8.55,8.56,8.54,8.55,537600.0
2012-08-13 15:40:00,8.55,8.56,8.55,8.55,614600.0,8.55,8.56,8.55,8.55,614600.0
2012-08-13 15:45:00,8.55,8.56,8.55,8.55,648200.0,8.55,8.56,8.55,8.55,648200.0
2012-08-13 15:50:00,8.55,8.56,8.53,8.55,789600.0,8.55,8.56,8.53,8.55,789600.0
2012-08-13 15:55:00,8.55,8.56,8.54,8.56,1122800.0,8.55,8.56,8.54,8.56,1122800.0
2012-08-14 09:30:00,8.65,8.66,8.57,8.59,810600.0,8.65,8.66,8.57,8.59,810600.0
2012-08-14 09:35:00,8.6,8.73,8.58,8.69,1318800.0,8.6,8.73,8.58,8.69,1318800.0
2012-08-14 09:40:00,8.68,8.71,8.64,8.65,456400.0,8.68,8.71,8.64,8.65,456400.0
2012-08-14 09:45:00,8.66,8.69,8.62,8.66,642600.0,8.66,8.69,8.62,8.66,642600.0
2012-08-14 09:50:00,8.66,8.68,8.63,8.66,382900.0,8.66,8.68,8.63,8.66,382900.0
2012-08-14 09:55:00,8.67,8.69,8.64,8.66,436800.0,8.67,8.69,8.64,8.66,436800.0
2012-08-14 10:00:00,8.68,8.69,8.62,8.66,373800.0,8.68,8.69,8.62,8.66,373800.0
2012-08-14 10:05:00,8.65,8.66,8.61,8.62,180600.0,8.65,8.66,8.61,8.62,180600.0
2012-08-14 10:10:00,8.63,8.66,8.62,8.64,260400.0,8.63,8.66,8.62,8.64,260400.0
2012-08-14 10:15:00,8.64,8.64,8.62,8.63,331100.0,8.64,8.64,8.62,8.63,331100.0
2012-08-14 10:20:00,8.63,8.64,8.59,8.62,401100.0,8.63,8.64,8.59,8.62,401100.0
2012-08-14 10:25:00,8.62,8.62,8.6,8.61,154700.0,8.62,8.62,8.6,8.61,154700.0
2012-08-14 10:30:00,8.61,8.62,8.59,8.62,247100.0,8.61,8.62,8.59,8.62,247100.0
2012-08-14 10:35:00,8.62,8.63,8.6,8.62,350700.0,8.62,8.63,8.6,8.62,350700.0
2012-08-14 10:40:00,8.62,8.62,8.59,8.6,161000.0,8.62,8.62,8.59,8.6,161000.0
2012-08-14 10:45:00,8.59,8.62,8.59,8.62,150500.0,8.59,8.62,8.59,8.62,150500.0
2012-08-14 10:50:00,8.62,8.64,8.61,8.63,189000.0,8.62,8.64,8.61,8.63,189000.0
2012-08-14 10:55:00,8.62,8.64,8.62,8.63,119000.0,8.62,8.64,8.62,8.63,119000.0
2012-08-14 11:00:00,8.63,8.63,8.6,8.63,206500.0,8.63,8.63,8.6,8.63,206500.0
2012-08-14 11:05:00,8.63,8.63,8.6,8.6,184100.0,8.63,8.63,8.6,8.6,184100.0
2012-08-14 11:10:00,8.61,8.63,8.6,8.63,320600.0,8.61,8.63,8.6,8.63,320600.0
2012-08-14 11:15:00,8.62,8.63,8.61,8.61,172900.0,8.62,8.63,8.61,8.61,172900.0
2012-08-14 11:20:00,8.61,8.62,8.6,8.62,215600.0,8.61,8.62,8.6,8.62,215600.0
2012-08-14 11:25:00,8.61,8.62,8.61,8.61,149800.0,8.61,8.62,8.61,8.61,149800.0
2012-08-14 11:30:00,8.62,8.63,8.61,8.61,170800.0,8.62,8.63,8.61,8.61,170800.0
2012-08-14 11:35:00,8.61,8.62,8.6,8.61,235900.0,8.61,8.62,8.6,8.61,235900.0
2012-08-14 11:40:00,8.61,8.61,8.6,8.61,158200.0,8.61,8.61,8.6,8.61,158200.0
2012-08-14 11:45:00,8.61,8.62,8.6,8.61,193900.0,8.61,8.62,8.6,8.61,193900.0
2012-08-14 11:50:00,8.61,8.61,8.6,8.61,142100.0,8.61,8.61,8.6,8.61,142100.0
2012-08-14 11:55:00,8.61,8.61,8.6,8.61,235200.0,8.61,8.61,8.6,8.61,235200.0
2012-08-14 12:00:00,8.61,8.62,8.6,8.62,217700.0,8.61,8.62,8.6,8.62,217700.0
2012-08-14 12:05:00,8.62,8.64,8.61,8.64,191800.0,8.62,8.64,8.61,8.64,191800.0
2012-08-14 12:10:00,8.64,8.64,8.6,8.61,191800.0,8.64,8.64,8.6,8.61,191800.0
2012-08-14 12:15:00,8.62,8.62,8.6,8.61,88900.0,8.62,8.62,8.6,8.61,88900.0
2012-08-14 12:20:00,8.61,8.61,8.6,8.61,226100.0,8.61,8.61,8.6,8.61,226100.0
2012-08-14 12:25:00,8.61,8.61,8.6,8.61,307300.0,8.61,8.61,8.6,8.61,307300.0
2012-08-14 12:30:00,8.61,8.62,8.6,8.62,348600.0,8.61,8.62,8.6,8.62,348600.0
2012-08-14 12:35:00,8.61,8.63,8.6,8.61,212100.0,8.61,8.63,8.6,8.61,212100.0
2012-08-14 12:40:00,8.61,8.62,8.6,8.61,511700.0,8.61,8.62,8.6,8.61,511700.0
2012-08-14 12:45:00,8.61,8.62,8.6,8.61,292600.0,8.61,8.62,8.6,8.61,292600.0
2012-08-14 12:50:00,8.61,8.63,8.61,8.63,359800.0,8.61,8.63,8.61,8.63,359800.0
2012-08-14 12:55:00,8.63,8.64,8.62,8.63,89600.0,8.63,8.64,8.62,8.63,89600.0
2012-08-14 13:00:00,8.62,8.63,8.61,8.63,181300.0,8.62,8.63,8.61,8.63,181300.0
2012-08-14 13:05:00,8.63,8.67,8.62,8.67,312900.0,8.63,8.67,8.62,8.67,312900.0
2012-08-14 13:10:00,8.67,8.68,8.64,8.68,313600.0,8.67,8.68,8.64,8.68,313600.0
2012-08-14 13:15:00,8.68,8.68,8.66,8.67,172900.0,8.68,8.68,8.66,8.67,172900.0
2012-08-14 13:20:00,8.67,8.68,8.67,8.68,151200.0,8.67,8.68,8.67,8.68,151200.0
2012-08-14 13:25:00,8.68,8.69,8.67,8.68,137900.0,8.68,8.69,8.67,8.68,137900.0
2012-08-14 13:30:00,8.68,8.71,8.67,8.67,314300.0,8.68,8.71,8.67,8.67,314300.0
2012-08-14 13:35:00,8.68,8.68,8.65,8.65,250600.0,8.68,8.68,8.65,8.65,250600.0
2012-08-14 13:40:00,8.65,8.69,8.65,8.67,400400.0,8.65,8.69,8.65,8.67,400400.0
2012-08-14 13:45:00,8.67,8.68,8.65,8.68,180600.0,8.67,8.68,8.65,8.68,180600.0
2012-08-14 13:50:00,8.68,8.69,8.67,8.68,141400.0,8.68,8.69,8.67,8.68,141400.0
2012-08-14 13:55:00,8.68,8.68,8.66,8.68,182700.0,8.68,8.68,8.66,8.68,182700.0
2012-08-14 14:00:00,8.68,8.84,8.67,8.83,2208500.0,8.68,8.84,8.67,8.83,2208500.0
2012-08-14 14:05:00,8.82,8.96,8.81,8.96,5771500.0,8.82,8.96,8.81,8.96,5771500.0
2012-08-14 14:10:00,8.96,8.99,8.92,8.97,3364900.0,8.96,8.99,8.92,8.97,3364900.0
2012-08-14 14:15:00,8.97,9.01,8.94,8.95,2944900.0,8.97,9.01,8.94,8.95,2944900.0
2012-08-14 14:20:00,8.96,8.98,8.93,8.96,1412600.0,8.96,8.98,8.93,8.96,1412600.0
2012-08-14 14:25:00,8.96,9.0,8.94,8.98,1360800.0,8.96,9.0,8.94,8.98,1360800.0
2012-08-14 14:30:00,8.98,9.0,8.95,8.98,970900.0,8.98,9.0,8.95,8.98,970900.0
2012-08-14 14:35:00,8.98,8.99,8.9,8.92,1378300.0,8.98,8.99,8.9,8.92,1378300.0
2012-08-14 14:40:00,8.92,8.95,8.91,8.93,922600.0,8.92,8.95,8.91,8.93,922600.0
2012-08-14 14:45:00,8.93,8.94,8.9,8.93,962500.0,8.93,8.94,8.9,8.93,962500.0
2012-08-14 14:50:00,8.93,8.95,8.91,8.94,753200.0,8.93,8.95,8.91,8.94,753200.0
2012-08-14 14:55:00,8.94,8.98,8.93,8.96,810600.0,8.94,8.98,8.93,8.96,810600.0
2012-08-14 15:00:00,8.96,8.97,8.94,8.95,452900.0,8.96,8.97,8.94,8.95,452900.0
2012-08-14 15:05:00,8.95,8.95,8.94,8.95,637000.0,8.95,8.95,8.94,8.95,637000.0
2012-08-14 15:10:00,8.94,8.95,8.91,8.93,777000.0,8.94,8.95,8.91,8.93,777000.0
2012-08-14 15:15:00,8.93,8.93,8.89,8.9,782600.0,8.93,8.93,8.89,8.9,782600.0
2012-08-14 15:20:00,8.89,8.91,8.87,8.89,725200.0,8.89,8.91,8.87,8.89,725200.0
2012-08-14 15:25:00,8.9,8.93,8.88,8.89,870100.0,8.9,8.93,8.88,8.89,870100.0
2012-08-14 15:30:00,8.89,8.89,8.84,8.85,903700.0,8.89,8.89,8.84,8.85,903700.0
2012-08-14 15:35:00,8.85,8.85,8.83,8.85,612500.0,8.85,8.85,8.83,8.85,612500.0
2012-08-14 15:40:00,8.85,8.85,8.83,8.84,485100.0,8.85,8.85,8.83,8.84,485100.0
2012-08-14 15:45:00,8.84,8.85,8.83,8.84,546000.0,8.84,8.85,8.83,8.84,546000.0
2012-08-14 15:50:00,8.84,8.84,8.8,8.82,946400.0,8.84,8.84,8.8,8.82,946400.0
2012-08-14 15:55:00,8.82,8.83,8.8,8.83,1241800.0,8.82,8.83,8.8,8.83,1241800.0
2012-08-15 09:30:00,8.86,8.91,8.83,8.88,1013600.0,8.86,8.91,8.83,8.88,1013600.0
2012-08-15 09:35:00,8.88,8.89,8.83,8.86,900900.0,8.88,8.89,8.83,8.86,900900.0
2012-08-15 09:40:00,8.86,8.96,8.86,8.95,806400.0,8.86,8.96,8.86,8.95,806400.0
2012-08-15 09:45:00,8.95,8.98,8.94,8.96,857500.0,8.95,8.98,8.94,8.96,857500.0
2012-08-15 09:50:00,8.98,9.02,8.96,9.02,884100.0,8.98,9.02,8.96,9.02,884100.0
2012-08-15 09:55:00,9.01,9.06,8.99,9.04,1290800.0,9.01,9.06,8.99,9.04,1290800.0
2012-08-15 10:00:00,9.04,9.06,9.01,9.04,781900.0,9.04,9.06,9.01,9.04,781900.0
2012-08-15 10:05:00,9.04,9.04,8.99,9.0,892500.0,9.04,9.04,8.99,9.0,892500.0
2012-08-15 10:10:00,9.0,9.05,9.0,9.0,827400.0,9.0,9.05,9.0,9.0,827400.0
2012-08-15 10:15:00,9.0,9.02,8.99,9.01,665700.0,9.0,9.02,8.99,9.01,665700.0
2012-08-15 10:20:00,9.01,9.02,9.0,9.01,641200.0,9.01,9.02,9.0,9.01,641200.0
2012-08-15 10:25:00,9.01,9.04,9.01,9.03,556500.0,9.01,9.04,9.01,9.03,556500.0
2012-08-15 10:30:00,9.03,9.04,9.02,9.03,289800.0,9.03,9.04,9.02,9.03,289800.0
2012-08-15 10:35:00,9.04,9.04,9.0,9.01,415100.0,9.04,9.04,9.0,9.01,415100.0
2012-08-15 10:40:00,9.01,9.02,9.0,9.02,347900.0,9.01,9.02,9.0,9.02,347900.0
2012-08-15 10:45:00,9.01,9.06,9.01,9.05,611800.0,9.01,9.06,9.01,9.05,611800.0
2012-08-15 10:50:00,9.05,9.09,9.04,9.08,1199100.0,9.05,9.09,9.04,9.08,1199100.0
2012-08-15 10:55:00,9.08,9.1,9.07,9.07,382900.0,9.08,9.1,9.07,9.07,382900.0
2012-08-15 11:00:00,9.08,9.08,9.02,9.03,468300.0,9.08,9.08,9.02,9.03,468300.0
2012-08-15 11:05:00,9.03,9.04,9.02,9.04,366800.0,9.03,9.04,9.02,9.04,366800.0
2012-08-15 11:10:00,9.04,9.06,9.03,9.05,220500.0,9.04,9.06,9.03,9.05,220500.0
2012-08-15 11:15:00,9.05,9.05,9.03,9.04,185500.0,9.05,9.05,9.03,9.04,185500.0
2012-08-15 11:20:00,9.04,9.04,9.01,9.02,204400.0,9.04,9.04,9.01,9.02,204400.0
2012-08-15 11:25:00,9.02,9.02,8.97,9.0,809200.0,9.02,9.02,8.97,9.0,809200.0
2012-08-15 11:30:00,9.0,9.01,9.0,9.0,291200.0,9.0,9.01,9.0,9.0,291200.0
2012-08-15 11:35:00,8.99,9.0,8.97,8.99,459200.0,8.99,9.0,8.97,8.99,459200.0
2012-08-15 11:40:00,8.99,8.99,8.97,8.97,192500.0,8.99,8.99,8.97,8.97,192500.0
2012-08-15 11:45:00,8.97,8.99,8.97,8.98,226100.0,8.97,8.99,8.97,8.98,226100.0
2012-08-15 11:50:00,8.99,9.0,8.98,8.99,149800.0,8.99,9.0,8.98,8.99,149800.0
2012-08-15 11:55:00,8.99,8.99,8.97,8.98,162400.0,8.99,8.99,8.97,8.98,162400.0
2012-08-15 12:00:00,8.98,8.98,8.97,8.98,111300.0,8.98,8.98,8.97,8.98,111300.0
2012-08-15 12:05:00,8.97,8.98,8.97,8.98,81900.0,8.97,8.98,8.97,8.98,81900.0
2012-08-15 12:10:00,8.98,9.0,8.98,8.99,241500.0,8.98,9.0,8.98,8.99,241500.0
2012-08-15 12:15:00,8.99,9.0,8.98,8.99,114100.0,8.99,9.0,8.98,8.99,114100.0
2012-08-15 12:20:00,8.99,9.0,8.97,8.99,129500.0,8.99,9.0,8.97,8.99,129500.0
2012-08-15 12:25:00,9.0,9.01,8.98,9.01,200200.0,9.0,9.01,8.98,9.01,200200.0
2012-08-15 12:30:00,9.01,9.02,9.01,9.01,208600.0,9.01,9.02,9.01,9.01,208600.0
2012-08-15 12:35:00,9.01,9.01,9.0,9.0,196700.0,9.01,9.01,9.0,9.0,196700.0
2012-08-15 12:40:00,9.0,9.01,9.0,9.01,126000.0,9.0,9.01,9.0,9.01,126000.0
2012-08-15 12:45:00,9.01,9.01,8.99,8.99,147000.0,9.01,9.01,8.99,8.99,147000.0
2012-08-15 12:50:00,9.0,9.0,8.99,9.0,109200.0,9.0,9.0,8.99,9.0,109200.0
2012-08-15 12:55:00,9.0,9.0,8.99,8.99,67900.0,9.0,9.0,8.99,8.99,67900.0
2012-08-15 13:00:00,8.99,8.99,8.98,8.98,172200.0,8.99,8.99,8.98,8.98,172200.0
2012-08-15 13:05:00,8.98,8.99,8.98,8.99,65800.0,8.98,8.99,8.98,8.99,65800.0
2012-08-15 13:10:00,8.99,8.99,8.98,8.99,84000.0,8.99,8.99,8.98,8.99,84000.0
2012-08-15 13:15:00,8.99,8.99,8.98,8.99,56000.0,8.99,8.99,8.98,8.99,56000.0
2012-08-15 13:20:00,8.99,8.99,8.98,8.98,129500.0,8.99,8.99,8.98,8.98,129500.0
2012-08-15 13:25:00,8.98,8.99,8.98,8.98,97300.0,8.98,8.99,8.98,8.98,97300.0
2012-08-15 13:30:00,8.98,8.99,8.98,8.98,151200.0,8.98,8.99,8.98,8.98,151200.0
2012-08-15 13:35:00,8.98,8.99,8.98,8.99,133000.0,8.98,8.99,8.98,8.99,133000.0
2012-08-15 13:40:00,8.98,8.99,8.97,8.98,226800.0,8.98,8.99,8.97,8.98,226800.0
2012-08-15 13:45:00,8.98,8.99,8.96,8.98,373800.0,8.98,8.99,8.96,8.98,373800.0
2012-08-15 13:50:00,8.98,9.0,8.98,8.99,119700.0,8.98,9.0,8.98,8.99,119700.0
2012-08-15 13:55:00,8.99,8.99,8.97,8.97,176400.0,8.99,8.99,8.97,8.97,176400.0
2012-08-15 14:00:00,8.98,8.99,8.98,8.98,98000.0,8.98,8.99,8.98,8.98,98000.0
2012-08-15 14:05:00,8.98,8.99,8.98,8.99,190400.0,8.98,8.99,8.98,8.99,190400.0
2012-08-15 14:10:00,8.99,8.99,8.98,8.98,123900.0,8.99,8.99,8.98,8.98,123900.0
2012-08-15 14:15:00,8.98,8.99,8.98,8.99,105000.0,8.98,8.99,8.98,8.99,105000.0
2012-08-15 14:20:00,8.99,8.99,8.98,8.99,55300.0,8.99,8.99,8.98,8.99,55300.0
2012-08-15 14:25:00,8.99,8.99,8.99,8.99,35700.0,8.99,8.99,8.99,8.99,35700.0
2012-08-15 14:30:00,8.99,8.99,8.98,8.99,191800.0,8.99,8.99,8.98,8.99,191800.0
2012-08-15 14:35:00,8.98,9.0,8.98,8.99,161000.0,8.98,9.0,8.98,8.99,161000.0
2012-08-15 14:40:00,8.99,8.99,8.96,8.98,952700.0,8.99,8.99,8.96,8.98,952700.0
2012-08-15 14:45:00,8.98,9.0,8.97,8.98,991200.0,8.98,9.0,8.97,8.98,991200.0
2012-08-15 14:50:00,8.98,9.0,8.96,8.99,423500.0,8.98,9.0,8.96,8.99,423500.0
2012-08-15 14:55:00,8.99,9.01,8.99,8.99,284200.0,8.99,9.01,8.99,8.99,284200.0
2012-08-15 15:00:00,9.0,9.03,8.99,9.01,294700.0,9.0,9.03,8.99,9.01,294700.0
2012-08-15 15:05:00,9.01,9.06,9.01,9.05,410200.0,9.01,9.06,9.01,9.05,410200.0
2012-08-15 15:10:00,9.05,9.06,9.03,9.05,305900.0,9.05,9.06,9.03,9.05,305900.0
2012-08-15 15:15:00,9.05,9.05,9.02,9.04,270900.0,9.05,9.05,9.02,9.04,270900.0
2012-08-15 15:20:00,9.04,9.05,9.03,9.05,242200.0,9.04,9.05,9.03,9.05,242200.0
2012-08-15 15:25:00,9.05,9.05,9.04,9.04,322700.0,9.05,9.05,9.04,9.04,322700.0
2012-08-15 15:30:00,9.04,9.05,9.04,9.04,245700.0,9.04,9.05,9.04,9.04,245700.0
2012-08-15 15:35:00,9.05,9.07,9.05,9.06,629300.0,9.05,9.07,9.05,9.06,629300.0
2012-08-15 15:40:00,9.06,9.07,9.06,9.06,501900.0,9.06,9.07,9.06,9.06,501900.0
2012-08-15 15:45:00,9.06,9.06,9.04,9.04,529200.0,9.06,9.06,9.04,9.04,529200.0
2012-08-15 15:50:00,9.04,9.05,9.03,9.04,431900.0,9.04,9.05,9.03,9.04,431900.0
2012-08-15 15:55:00,9.04,9.04,9.03,9.04,893900.0,9.04,9.04,9.03,9.04,893900.0
2012-08-16 09:30:00,9.07,9.11,8.99,8.99,653100.0,9.07,9.11,8.99,8.99,653100.0
2012-08-16 09:35:00,8.99,9.08,8.97,9.07,374500.0,8.99,9.08,8.97,9.07,374500.0
2012-08-16 09:40:00,9.06,9.11,9.03,9.03,409500.0,9.06,9.11,9.03,9.03,409500.0
2012-08-16 09:45:00,9.04,9.07,9.01,9.01,204400.0,9.04,9.07,9.01,9.01,204400.0
2012-08-16 09:50:00,9.01,9.04,9.0,9.01,242900.0,9.01,9.04,9.0,9.01,242900.0
2012-08-16 09:55:00,9.01,9.05,8.99,9.05,258300.0,9.01,9.05,8.99,9.05,258300.0
2012-08-16 10:00:00,9.05,9.06,9.02,9.02,256900.0,9.05,9.06,9.02,9.02,256900.0
2012-08-16 10:05:00,9.02,9.05,9.02,9.03,226800.0,9.02,9.05,9.02,9.03,226800.0
2012-08-16 10:10:00,9.03,9.05,9.02,9.02,284900.0,9.03,9.05,9.02,9.02,284900.0
2012-08-16 10:15:00,9.03,9.04,9.01,9.02,195300.0,9.03,9.04,9.01,9.02,195300.0
2012-08-16 10:20:00,9.03,9.04,9.02,9.04,143500.0,9.03,9.04,9.02,9.04,143500.0
2012-08-16 10:25:00,9.04,9.04,9.02,9.02,130900.0,9.04,9.04,9.02,9.02,130900.0
2012-08-16 10:30:00,9.02,9.04,9.02,9.03,107100.0,9.02,9.04,9.02,9.03,107100.0
2012-08-16 10:35:00,9.03,9.04,9.02,9.03,79800.0,9.03,9.04,9.02,9.03,79800.0
2012-08-16 10:40:00,9.04,9.08,9.04,9.06,306600.0,9.04,9.08,9.04,9.06,306600.0
2012-08-16 10:45:00,9.07,9.12,9.06,9.12,514500.0,9.07,9.12,9.06,9.12,514500.0
2012-08-16 10:50:00,9.12,9.13,9.11,9.12,297500.0,9.12,9.13,9.11,9.12,297500.0
2012-08-16 10:55:00,9.12,9.15,9.11,9.14,590100.0,9.12,9.15,9.11,9.14,590100.0
2012-08-16 11:00:00,9.13,9.14,9.12,9.13,128100.0,9.13,9.14,9.12,9.13,128100.0
2012-08-16 11:05:00,9.12,9.12,9.09,9.11,230300.0,9.12,9.12,9.09,9.11,230300.0
2012-08-16 11:10:00,9.12,9.14,9.11,9.14,156100.0,9.12,9.14,9.11,9.14,156100.0
2012-08-16 11:15:00,9.13,9.14,9.12,9.13,114100.0,9.13,9.14,9.12,9.13,114100.0
2012-08-16 11:20:00,9.14,9.15,9.13,9.14,161000.0,9.14,9.15,9.13,9.14,161000.0
2012-08-16 11:25:00,9.14,9.16,9.14,9.16,245700.0,9.14,9.16,9.14,9.16,245700.0
2012-08-16 11:30:00,9.16,9.18,9.15,9.16,373100.0,9.16,9.18,9.15,9.16,373100.0
2012-08-16 11:35:00,9.17,9.19,9.16,9.19,261100.0,9.17,9.19,9.16,9.19,261100.0
2012-08-16 11:40:00,9.19,9.21,9.19,9.2,298900.0,9.19,9.21,9.19,9.2,298900.0
2012-08-16 11:45:00,9.21,9.21,9.2,9.21,182700.0,9.21,9.21,9.2,9.21,182700.0
2012-08-16 11:50:00,9.21,9.23,9.2,9.22,269500.0,9.21,9.23,9.2,9.22,269500.0
2012-08-16 11:55:00,9.22,9.23,9.19,9.19,273000.0,9.22,9.23,9.19,9.19,273000.0
2012-08-16 12:00:00,9.2,9.21,9.2,9.2,219800.0,9.2,9.21,9.2,9.2,219800.0
2012-08-16 12:05:00,9.21,9.21,9.19,9.2,200900.0,9.21,9.21,9.19,9.2,200900.0
2012-08-16 12:10:00,9.2,9.21,9.19,9.19,195300.0,9.2,9.21,9.19,9.19,195300.0
2012-08-16 12:15:00,9.19,9.21,9.19,9.2,150500.0,9.19,9.21,9.19,9.2,150500.0
2012-08-16 12:20:00,9.2,9.2,9.19,9.2,126000.0,9.2,9.2,9.19,9.2,126000.0
2012-08-16 12:25:00,9.2,9.2,9.19,9.19,170100.0,9.2,9.2,9.19,9.19,170100.0
2012-08-16 12:30:00,9.19,9.2,9.19,9.19,265300.0,9.19,9.2,9.19,9.19,265300.0
2012-08-16 12:35:00,9.19,9.2,9.19,9.2,298200.0,9.19,9.2,9.19,9.2,298200.0
2012-08-16 12:40:00,9.2,9.21,9.2,9.2,190400.0,9.2,9.21,9.2,9.2,190400.0
2012-08-16 12:45:00,9.2,9.21,9.19,9.19,57400.0,9.2,9.21,9.19,9.19,57400.0
2012-08-16 12:50:00,9.2,9.21,9.19,9.2,79100.0,9.2,9.21,9.19,9.2,79100.0
2012-08-16 12:55:00,9.2,9.21,9.2,9.21,185500.0,9.2,9.21,9.2,9.21,185500.0
2012-08-16 13:00:00,9.21,9.21,9.21,9.21,121100.0,9.21,9.21,9.21,9.21,121100.0
2012-08-16 13:05:00,9.21,9.21,9.2,9.2,128100.0,9.21,9.21,9.2,9.2,128100.0
2012-08-16 13:10:00,9.2,9.21,9.2,9.2,67900.0,9.2,9.21,9.2,9.2,67900.0
2012-08-16 13:15:00,9.2,9.2,9.18,9.19,210000.0,9.2,9.2,9.18,9.19,210000.0
2012-08-16 13:20:00,9.19,9.2,9.19,9.19,79100.0,9.19,9.2,9.19,9.19,79100.0
2012-08-16 13:25:00,9.19,9.19,9.18,9.19,109200.0,9.19,9.19,9.18,9.19,109200.0
2012-08-16 13:30:00,9.19,9.19,9.18,9.19,102900.0,9.19,9.19,9.18,9.19,102900.0
2012-08-16 13:35:00,9.19,9.19,9.18,9.18,259000.0,9.19,9.19,9.18,9.18,259000.0
2012-08-16 13:40:00,9.18,9.19,9.17,9.18,184800.0,9.18,9.19,9.17,9.18,184800.0
2012-08-16 13:45:00,9.18,9.19,9.16,9.17,305200.0,9.18,9.19,9.16,9.17,305200.0
2012-08-16 13:50:00,9.17,9.18,9.17,9.17,164500.0,9.17,9.18,9.17,9.17,164500.0
2012-08-16 13:55:00,9.17,9.18,9.17,9.18,102200.0,9.17,9.18,9.17,9.18,102200.0
2012-08-16 14:00:00,9.18,9.18,9.17,9.18,97300.0,9.18,9.18,9.17,9.18,97300.0
2012-08-16 14:05:00,9.18,9.18,9.17,9.18,121100.0,9.18,9.18,9.17,9.18,121100.0
2012-08-16 14:10:00,9.19,9.19,9.18,9.18,133000.0,9.19,9.19,9.18,9.18,133000.0
2012-08-16 14:15:00,9.19,9.19,9.18,9.18,77700.0,9.19,9.19,9.18,9.18,77700.0
2012-08-16 14:20:00,9.19,9.19,9.18,9.18,77000.0,9.19,9.19,9.18,9.18,77000.0
2012-08-16 14:25:00,9.18,9.19,9.18,9.18,107100.0,9.18,9.19,9.18,9.18,107100.0
2012-08-16 14:30:00,9.18,9.2,9.18,9.19,222600.0,9.18,9.2,9.18,9.19,222600.0
2012-08-16 14:35:00,9.19,9.19,9.18,9.19,102900.0,9.19,9.19,9.18,9.19,102900.0
2012-08-16 14:40:00,9.19,9.19,9.18,9.19,82600.0,9.19,9.19,9.18,9.19,82600.0
2012-08-16 14:45:00,9.19,9.19,9.18,9.19,93100.0,9.19,9.19,9.18,9.19,93100.0
2012-08-16 14:50:00,9.19,9.2,9.19,9.19,105700.0,9.19,9.2,9.19,9.19,105700.0
2012-08-16 14:55:00,9.19,9.2,9.19,9.19,154000.0,9.19,9.2,9.19,9.19,154000.0
2012-08-16 15:00:00,9.19,9.2,9.18,9.19,122500.0,9.19,9.2,9.18,9.19,122500.0
2012-08-16 15:05:00,9.19,9.19,9.17,9.19,291900.0,9.19,9.19,9.17,9.19,291900.0
2012-08-16 15:10:00,9.19,9.2,9.19,9.2,135100.0,9.19,9.2,9.19,9.2,135100.0
2012-08-16 15:15:00,9.2,9.2,9.19,9.2,115500.0,9.2,9.2,9.19,9.2,115500.0
2012-08-16 15:20:00,9.2,9.2,9.19,9.2,137200.0,9.2,9.2,9.19,9.2,137200.0
2012-08-16 15:25:00,9.2,9.21,9.2,9.2,78400.0,9.2,9.21,9.2,9.2,78400.0
2012-08-16 15:30:00,9.2,9.2,9.19,9.2,201600.0,9.2,9.2,9.19,9.2,201600.0
2012-08-16 15:35:00,9.2,9.2,9.19,9.19,141400.0,9.2,9.2,9.19,9.19,141400.0
2012-08-16 15:40:00,9.19,9.2,9.18,9.19,273000.0,9.19,9.2,9.18,9.19,273000.0
2012-08-16 15:45:00,9.18,9.2,9.18,9.19,396200.0,9.18,9.2,9.18,9.19,396200.0
2012-08-16 15:50:00,9.2,9.2,9.18,9.18,756000.0,9.2,9.2,9.18,9.18,756000.0
2012-08-16 15:55:00,9.18,9.19,9.17,9.18,873600.0,9.18,9.19,9.17,9.18,873600.0
2012-08-17 09:30:00,9.27,9.28,9.21,9.24,931000.0,9.27,9.28,9.21,9.24,931000.0
2012-08-17 09:35:00,9.25,9.34,9.23,9.32,709800.0,9.25,9.34,9.23,9.32,709800.0
2012-08-17 09:40:00,9.31,9.34,9.26,9.31,854700.0,9.31,9.34,9.26,9.31,854700.0
2012-08-17 09:45:00,9.31,9.36,9.3,9.34,669200.0,9.31,9.36,9.3,9.34,669200.0
2012-08-17 09:50:00,9.35,9.36,9.33,9.34,410200.0,9.35,9.36,9.33,9.34,410200.0
2012-08-17 09:55:00,9.35,9.36,9.3,9.32,486500.0,9.35,9.36,9.3,9.32,486500.0
2012-08-17 10:00:00,9.31,9.33,9.29,9.32,499100.0,9.31,9.33,9.29,9.32,499100.0
2012-08-17 10:05:00,9.32,9.34,9.31,9.32,326900.0,9.32,9.34,9.31,9.32,326900.0
2012-08-17 10:10:00,9.31,9.34,9.31,9.31,242200.0,9.31,9.34,9.31,9.31,242200.0
2012-08-17 10:15:00,9.31,9.33,9.29,9.31,704900.0,9.31,9.33,9.29,9.31,704900.0
2012-08-17 10:20:00,9.31,9.32,9.3,9.32,205800.0,9.31,9.32,9.3,9.32,205800.0
2012-08-17 10:25:00,9.32,9.32,9.3,9.31,119700.0,9.32,9.32,9.3,9.31,119700.0
2012-08-17 10:30:00,9.31,9.31,9.29,9.3,125300.0,9.31,9.31,9.29,9.3,125300.0
2012-08-17 10:35:00,9.3,9.32,9.3,9.31,158900.0,9.3,9.32,9.3,9.31,158900.0
2012-08-17 10:40:00,9.31,9.31,9.29,9.3,86100.0,9.31,9.31,9.29,9.3,86100.0
2012-08-17 10:45:00,9.3,9.3,9.26,9.26,300300.0,9.3,9.3,9.26,9.26,300300.0
2012-08-17 10:50:00,9.27,9.28,9.26,9.26,107800.0,9.27,9.28,9.26,9.26,107800.0
2012-08-17 10:55:00,9.26,9.28,9.26,9.28,223300.0,9.26,9.28,9.26,9.28,223300.0
2012-08-17 11:00:00,9.27,9.29,9.27,9.28,214900.0,9.27,9.29,9.27,9.28,214900.0
2012-08-17 11:05:00,9.28,9.28,9.24,9.25,378000.0,9.28,9.28,9.24,9.25,378000.0
2012-08-17 11:10:00,9.25,9.25,9.23,9.23,105000.0,9.25,9.25,9.23,9.23,105000.0
2012-08-17 11:15:00,9.23,9.24,9.18,9.18,417900.0,9.23,9.24,9.18,9.18,417900.0
2012-08-17 11:20:00,9.18,9.21,9.18,9.2,277900.0,9.18,9.21,9.18,9.2,277900.0
2012-08-17 11:25:00,9.2,9.22,9.2,9.21,68600.0,9.2,9.22,9.2,9.21,68600.0
2012-08-17 11:30:00,9.22,9.22,9.19,9.2,151900.0,9.22,9.22,9.19,9.2,151900.0
2012-08-17 11:35:00,9.2,9.21,9.19,9.2,260400.0,9.2,9.21,9.19,9.2,260400.0
2012-08-17 11:40:00,9.2,9.2,9.13,9.14,762300.0,9.2,9.2,9.13,9.14,762300.0
2012-08-17 11:45:00,9.14,9.14,9.1,9.11,351400.0,9.14,9.14,9.1,9.11,351400.0
2012-08-17 11:50:00,9.11,9.16,9.11,9.15,321300.0,9.11,9.16,9.11,9.15,321300.0
2012-08-17 11:55:00,9.16,9.16,9.11,9.11,173600.0,9.16,9.16,9.11,9.11,173600.0
2012-08-17 12:00:00,9.1,9.11,9.07,9.09,290500.0,9.1,9.11,9.07,9.09,290500.0
2012-08-17 12:05:00,9.1,9.12,9.09,9.11,176400.0,9.1,9.12,9.09,9.11,176400.0
2012-08-17 12:10:00,9.11,9.14,9.11,9.13,138600.0,9.11,9.14,9.11,9.13,138600.0
2012-08-17 12:15:00,9.14,9.17,9.14,9.16,200200.0,9.14,9.17,9.14,9.16,200200.0
2012-08-17 12:20:00,9.16,9.17,9.16,9.16,237300.0,9.16,9.17,9.16,9.16,237300.0
2012-08-17 12:25:00,9.17,9.17,9.12,9.12,156100.0,9.17,9.17,9.12,9.12,156100.0
2012-08-17 12:30:00,9.13,9.13,9.09,9.1,147000.0,9.13,9.13,9.09,9.1,147000.0
2012-08-17 12:35:00,9.09,9.11,9.09,9.11,161000.0,9.09,9.11,9.09,9.11,161000.0
2012-08-17 12:40:00,9.1,9.1,9.09,9.09,77000.0,9.1,9.1,9.09,9.09,77000.0
2012-08-17 12:45:00,9.09,9.1,9.09,9.1,94500.0,9.09,9.1,9.09,9.1,94500.0
2012-08-17 12:50:00,9.1,9.1,9.07,9.08,406000.0,9.1,9.1,9.07,9.08,406000.0
2012-08-17 12:55:00,9.08,9.09,9.07,9.08,175700.0,9.08,9.09,9.07,9.08,175700.0
2012-08-17 13:00:00,9.08,9.11,9.08,9.1,132300.0,9.08,9.11,9.08,9.1,132300.0
2012-08-17 13:05:00,9.11,9.12,9.1,9.11,123200.0,9.11,9.12,9.1,9.11,123200.0
2012-08-17 13:10:00,9.12,9.12,9.1,9.11,131600.0,9.12,9.12,9.1,9.11,131600.0
2012-08-17 13:15:00,9.11,9.11,9.1,9.11,124600.0,9.11,9.11,9.1,9.11,124600.0
2012-08-17 13:20:00,9.1,9.1,9.08,9.09,154000.0,9.1,9.1,9.08,9.09,154000.0
2012-08-17 13:25:00,9.09,9.09,9.08,9.09,60900.0,9.09,9.09,9.08,9.09,60900.0
2012-08-17 13:30:00,9.09,9.1,9.08,9.1,133700.0,9.09,9.1,9.08,9.1,133700.0
2012-08-17 13:35:00,9.11,9.13,9.1,9.12,193200.0,9.11,9.13,9.1,9.12,193200.0
2012-08-17 13:40:00,9.12,9.13,9.11,9.12,100800.0,9.12,9.13,9.11,9.12,100800.0
2012-08-17 13:45:00,9.12,9.13,9.11,9.11,170800.0,9.12,9.13,9.11,9.11,170800.0
2012-08-17 13:50:00,9.11,9.12,9.11,9.12,105700.0,9.11,9.12,9.11,9.12,105700.0
2012-08-17 13:55:00,9.12,9.14,9.12,9.13,245700.0,9.12,9.14,9.12,9.13,245700.0
2012-08-17 14:00:00,9.13,9.14,9.12,9.13,180600.0,9.13,9.14,9.12,9.13,180600.0
2012-08-17 14:05:00,9.13,9.13,9.1,9.11,294000.0,9.13,9.13,9.1,9.11,294000.0
2012-08-17 14:10:00,9.11,9.12,9.11,9.11,155400.0,9.11,9.12,9.11,9.11,155400.0
2012-08-17 14:15:00,9.11,9.11,9.1,9.1,242900.0,9.11,9.11,9.1,9.1,242900.0
2012-08-17 14:20:00,9.1,9.12,9.1,9.12,156100.0,9.1,9.12,9.1,9.12,156100.0
2012-08-17 14:25:00,9.12,9.13,9.12,9.13,118300.0,9.12,9.13,9.12,9.13,118300.0
2012-08-17 14:30:00,9.13,9.13,9.09,9.09,195300.0,9.13,9.13,9.09,9.09,195300.0
2012-08-17 14:35:00,9.1,9.11,9.09,9.1,231000.0,9.1,9.11,9.09,9.1,231000.0
2012-08-17 14:40:00,9.1,9.1,9.09,9.1,200900.0,9.1,9.1,9.09,9.1,200900.0
2012-08-17 14:45:00,9.1,9.1,9.09,9.1,158200.0,9.1,9.1,9.09,9.1,158200.0
2012-08-17 14:50:00,9.1,9.1,9.1,9.1,154000.0,9.1,9.1,9.1,9.1,154000.0
2012-08-17 14:55:00,9.1,9.1,9.09,9.1,84000.0,9.1,9.1,9.09,9.1,84000.0
2012-08-17 15:00:00,9.1,9.1,9.09,9.1,120400.0,9.1,9.1,9.09,9.1,120400.0
2012-08-17 15:05:00,9.1,9.1,9.09,9.09,116900.0,9.1,9.1,9.09,9.09,116900.0
2012-08-17 15:10:00,9.09,9.09,9.07,9.09,221900.0,9.09,9.09,9.07,9.09,221900.0
2012-08-17 15:15:00,9.09,9.09,9.08,9.09,152600.0,9.09,9.09,9.08,9.09,152600.0
2012-08-17 15:20:00,9.09,9.09,9.08,9.09,189700.0,9.09,9.09,9.08,9.09,189700.0
2012-08-17 15:25:00,9.08,9.09,9.08,9.09,177800.0,9.08,9.09,9.08,9.09,177800.0
2012-08-17 15:30:00,9.09,9.1,9.09,9.09,347200.0,9.09,9.1,9.09,9.09,347200.0
2012-08-17 15:35:00,9.09,9.09,9.08,9.08,402500.0,9.09,9.09,9.08,9.08,402500.0
2012-08-17 15:40:00,9.08,9.09,9.08,9.09,275100.0,9.08,9.09,9.08,9.09,275100.0
2012-08-17 15:45:00,9.09,9.11,9.09,9.11,524300.0,9.09,9.11,9.09,9.11,524300.0
2012-08-17 15:50:00,9.11,9.11,9.09,9.09,714000.0,9.11,9.11,9.09,9.09,714000.0
2012-08-17 15:55:00,9.09,9.1,9.08,9.1,1206800.0,9.09,9.1,9.08,9.1,1206800.0
2012-08-20 09:30:00,9.09,9.11,8.98,9.01,688800.0,9.09,9.11,8.98,9.01,688800.0
2012-08-20 09:35:00,9.01,9.04,8.93,8.96,508200.0,9.01,9.04,8.93,8.96,508200.0
2012-08-20 09:40:00,8.95,8.99,8.92,8.99,546700.0,8.95,8.99,8.92,8.99,546700.0
2012-08-20 09:45:00,8.98,8.98,8.94,8.94,371000.0,8.98,8.98,8.94,8.94,371000.0
2012-08-20 09:50:00,8.94,8.96,8.93,8.96,186200.0,8.94,8.96,8.93,8.96,186200.0
2012-08-20 09:55:00,8.96,8.96,8.92,8.92,324800.0,8.96,8.96,8.92,8.92,324800.0
2012-08-20 10:00:00,8.92,8.95,8.9,8.91,392700.0,8.92,8.95,8.9,8.91,392700.0
2012-08-20 10:05:00,8.92,8.92,8.88,8.89,478100.0,8.92,8.92,8.88,8.89,478100.0
2012-08-20 10:10:00,8.89,8.89,8.88,8.89,469700.0,8.89,8.89,8.88,8.89,469700.0
2012-08-20 10:15:00,8.89,8.92,8.88,8.91,226800.0,8.89,8.92,8.88,8.91,226800.0
2012-08-20 10:20:00,8.91,8.91,8.89,8.91,187600.0,8.91,8.91,8.89,8.91,187600.0
2012-08-20 10:25:00,8.91,8.94,8.9,8.94,272300.0,8.91,8.94,8.9,8.94,272300.0
2012-08-20 10:30:00,8.93,8.94,8.92,8.94,146300.0,8.93,8.94,8.92,8.94,146300.0
2012-08-20 10:35:00,8.94,8.98,8.94,8.98,275100.0,8.94,8.98,8.94,8.98,275100.0
2012-08-20 10:40:00,8.98,8.98,8.95,8.96,263200.0,8.98,8.98,8.95,8.96,263200.0
2012-08-20 10:45:00,8.96,8.98,8.96,8.96,150500.0,8.96,8.98,8.96,8.96,150500.0
2012-08-20 10:50:00,8.97,8.97,8.96,8.96,143500.0,8.97,8.97,8.96,8.96,143500.0
2012-08-20 10:55:00,8.96,8.99,8.96,8.99,177800.0,8.96,8.99,8.96,8.99,177800.0
2012-08-20 11:00:00,8.99,8.99,8.97,8.98,124600.0,8.99,8.99,8.97,8.98,124600.0
2012-08-20 11:05:00,8.98,8.99,8.98,8.99,175000.0,8.98,8.99,8.98,8.99,175000.0
2012-08-20 11:10:00,8.99,8.99,8.98,8.98,123200.0,8.99,8.99,8.98,8.98,123200.0
2012-08-20 11:15:00,8.98,8.99,8.98,8.98,91000.0,8.98,8.99,8.98,8.98,91000.0
2012-08-20 11:20:00,8.98,9.01,8.98,9.01,243600.0,8.98,9.01,8.98,9.01,243600.0
2012-08-20 11:25:00,9.01,9.03,9.0,9.03,117600.0,9.01,9.03,9.0,9.03,117600.0
2012-08-20 11:30:00,9.03,9.04,9.02,9.03,231700.0,9.03,9.04,9.02,9.03,231700.0
2012-08-20 11:35:00,9.03,9.04,9.03,9.04,121100.0,9.03,9.04,9.03,9.04,121100.0
2012-08-20 11:40:00,9.04,9.04,9.0,9.0,457800.0,9.04,9.04,9.0,9.0,457800.0
2012-08-20 11:45:00,9.0,9.02,9.0,9.01,42700.0,9.0,9.02,9.0,9.01,42700.0
2012-08-20 11:50:00,9.01,9.05,9.01,9.05,106400.0,9.01,9.05,9.01,9.05,106400.0
2012-08-20 11:55:00,9.05,9.06,9.05,9.06,143500.0,9.05,9.06,9.05,9.06,143500.0
2012-08-20 12:00:00,9.05,9.07,9.05,9.07,92400.0,9.05,9.07,9.05,9.07,92400.0
2012-08-20 12:05:00,9.07,9.08,9.06,9.07,107100.0,9.07,9.08,9.06,9.07,107100.0
2012-08-20 12:10:00,9.08,9.11,9.08,9.1,196000.0,9.08,9.11,9.08,9.1,196000.0
2012-08-20 12:15:00,9.1,9.19,9.1,9.19,1134000.0,9.1,9.19,9.1,9.19,1134000.0
2012-08-20 12:20:00,9.19,9.22,9.18,9.2,559300.0,9.19,9.22,9.18,9.2,559300.0
2012-08-20 12:25:00,9.2,9.21,9.19,9.21,354200.0,9.2,9.21,9.19,9.21,354200.0
2012-08-20 12:30:00,9.22,9.31,9.21,9.3,1656900.0,9.22,9.31,9.21,9.3,1656900.0
2012-08-20 12:35:00,9.31,9.34,9.3,9.3,932400.0,9.31,9.34,9.3,9.3,932400.0
2012-08-20 12:40:00,9.31,9.31,9.26,9.27,736400.0,9.31,9.31,9.26,9.27,736400.0
2012-08-20 12:45:00,9.26,9.3,9.26,9.28,429800.0,9.26,9.3,9.26,9.28,429800.0
2012-08-20 12:50:00,9.28,9.28,9.24,9.26,364700.0,9.28,9.28,9.24,9.26,364700.0
2012-08-20 12:55:00,9.26,9.28,9.25,9.27,247100.0,9.26,9.28,9.25,9.27,247100.0
2012-08-20 13:00:00,9.27,9.29,9.27,9.28,149800.0,9.27,9.29,9.27,9.28,149800.0
2012-08-20 13:05:00,9.28,9.29,9.27,9.28,135100.0,9.28,9.29,9.27,9.28,135100.0
2012-08-20 13:10:00,9.27,9.28,9.26,9.28,231000.0,9.27,9.28,9.26,9.28,231000.0
2012-08-20 13:15:00,9.28,9.29,9.27,9.27,338800.0,9.28,9.29,9.27,9.27,338800.0
2012-08-20 13:20:00,9.27,9.29,9.27,9.27,162400.0,9.27,9.29,9.27,9.27,162400.0
2012-08-20 13:25:00,9.27,9.29,9.27,9.28,181300.0,9.27,9.29,9.27,9.28,181300.0
2012-08-20 13:30:00,9.28,9.29,9.27,9.27,127400.0,9.28,9.29,9.27,9.27,127400.0
2012-08-20 13:35:00,9.27,9.28,9.27,9.28,148400.0,9.27,9.28,9.27,9.28,148400.0
2012-08-20 13:40:00,9.28,9.28,9.27,9.28,173600.0,9.28,9.28,9.27,9.28,173600.0
2012-08-20 13:45:00,9.28,9.28,9.23,9.24,550200.0,9.28,9.28,9.23,9.24,550200.0
2012-08-20 13:50:00,9.24,9.25,9.2,9.21,504700.0,9.24,9.25,9.2,9.21,504700.0
2012-08-20 13:55:00,9.22,9.24,9.21,9.23,315000.0,9.22,9.24,9.21,9.23,315000.0
2012-08-20 14:00:00,9.23,9.24,9.22,9.24,106400.0,9.23,9.24,9.22,9.24,106400.0
2012-08-20 14:05:00,9.24,9.24,9.2,9.21,260400.0,9.24,9.24,9.2,9.21,260400.0
2012-08-20 14:10:00,9.21,9.22,9.19,9.19,331800.0,9.21,9.22,9.19,9.19,331800.0
2012-08-20 14:15:00,9.2,9.2,9.16,9.16,266000.0,9.2,9.2,9.16,9.16,266000.0
2012-08-20 14:20:00,9.16,9.16,9.13,9.14,746900.0,9.16,9.16,9.13,9.14,746900.0
2012-08-20 14:25:00,9.14,9.15,9.13,9.14,529900.0,9.14,9.15,9.13,9.14,529900.0
2012-08-20 14:30:00,9.14,9.18,9.13,9.14,838600.0,9.14,9.18,9.13,9.14,838600.0
2012-08-20 14:35:00,9.15,9.15,9.13,9.14,274400.0,9.15,9.15,9.13,9.14,274400.0
2012-08-20 14:40:00,9.14,9.15,9.13,9.15,175700.0,9.14,9.15,9.13,9.15,175700.0
2012-08-20 14:45:00,9.15,9.17,9.14,9.15,200200.0,9.15,9.17,9.14,9.15,200200.0
2012-08-20 14:50:00,9.16,9.17,9.15,9.16,128800.0,9.16,9.17,9.15,9.16,128800.0
2012-08-20 14:55:00,9.16,9.18,9.16,9.18,238700.0,9.16,9.18,9.16,9.18,238700.0
2012-08-20 15:00:00,9.18,9.18,9.17,9.17,128800.0,9.18,9.18,9.17,9.17,128800.0
2012-08-20 15:05:00,9.17,9.18,9.17,9.18,185500.0,9.17,9.18,9.17,9.18,185500.0
2012-08-20 15:10:00,9.18,9.18,9.15,9.17,405300.0,9.18,9.18,9.15,9.17,405300.0
2012-08-20 15:15:00,9.17,9.18,9.17,9.18,229600.0,9.17,9.18,9.17,9.18,229600.0
2012-08-20 15:20:00,9.18,9.19,9.15,9.18,309400.0,9.18,9.19,9.15,9.18,309400.0
2012-08-20 15:25:00,9.18,9.18,9.17,9.18,86100.0,9.18,9.18,9.17,9.18,86100.0
2012-08-20 15:30:00,9.18,9.2,9.17,9.19,293300.0,9.18,9.2,9.17,9.19,293300.0
2012-08-20 15:35:00,9.2,9.22,9.18,9.2,494900.0,9.2,9.22,9.18,9.2,494900.0
2012-08-20 15:40:00,9.2,9.2,9.17,9.18,203000.0,9.2,9.2,9.17,9.18,203000.0
2012-08-20 15:45:00,9.18,9.19,9.17,9.18,428400.0,9.18,9.19,9.17,9.18,428400.0
2012-08-20 15:50:00,9.18,9.18,9.17,9.17,266700.0,9.18,9.18,9.17,9.17,266700.0
2012-08-20 15:55:00,9.18,9.18,9.16,9.18,501900.0,9.18,9.18,9.16,9.18,501900.0
2012-08-21 09:30:00,9.29,9.4,9.29,9.39,1014300.0,9.29,9.4,9.29,9.39,1014300.0
2012-08-21 09:35:00,9.4,9.4,9.32,9.38,675500.0,9.4,9.4,9.32,9.38,675500.0
2012-08-21 09:40:00,9.38,9.39,9.32,9.35,357000.0,9.38,9.39,9.32,9.35,357000.0
2012-08-21 09:45:00,9.35,9.37,9.33,9.36,587300.0,9.35,9.37,9.33,9.36,587300.0
2012-08-21 09:50:00,9.35,9.36,9.29,9.34,662200.0,9.35,9.36,9.29,9.34,662200.0
2012-08-21 09:55:00,9.34,9.39,9.33,9.39,478800.0,9.34,9.39,9.33,9.39,478800.0
2012-08-21 10:00:00,9.38,9.41,9.37,9.4,434000.0,9.38,9.41,9.37,9.4,434000.0
2012-08-21 10:05:00,9.39,9.41,9.38,9.4,245000.0,9.39,9.41,9.38,9.4,245000.0
2012-08-21 10:10:00,9.4,9.4,9.38,9.39,284900.0,9.4,9.4,9.38,9.39,284900.0
2012-08-21 10:15:00,9.39,9.44,9.39,9.4,614600.0,9.39,9.44,9.39,9.4,614600.0
2012-08-21 10:20:00,9.39,9.42,9.38,9.42,413000.0,9.39,9.42,9.38,9.42,413000.0
2012-08-21 10:25:00,9.42,9.44,9.41,9.42,624400.0,9.42,9.44,9.41,9.42,624400.0
2012-08-21 10:30:00,9.43,9.48,9.42,9.48,773500.0,9.43,9.48,9.42,9.48,773500.0
2012-08-21 10:35:00,9.48,9.51,9.44,9.51,661500.0,9.48,9.51,9.44,9.51,661500.0
2012-08-21 10:40:00,9.5,9.52,9.49,9.51,424200.0,9.5,9.52,9.49,9.51,424200.0
2012-08-21 10:45:00,9.5,9.5,9.4,9.43,716100.0,9.5,9.5,9.4,9.43,716100.0
2012-08-21 10:50:00,9.43,9.43,9.41,9.42,218400.0,9.43,9.43,9.41,9.42,218400.0
2012-08-21 10:55:00,9.43,9.43,9.41,9.41,237300.0,9.43,9.43,9.41,9.41,237300.0
2012-08-21 11:00:00,9.41,9.41,9.33,9.38,647500.0,9.41,9.41,9.33,9.38,647500.0
2012-08-21 11:05:00,9.38,9.39,9.36,9.37,331800.0,9.38,9.39,9.36,9.37,331800.0
2012-08-21 11:10:00,9.38,9.38,9.29,9.3,714700.0,9.38,9.38,9.29,9.3,714700.0
2012-08-21 11:15:00,9.3,9.36,9.26,9.36,449400.0,9.3,9.36,9.26,9.36,449400.0
2012-08-21 11:20:00,9.35,9.35,9.34,9.35,140000.0,9.35,9.35,9.34,9.35,140000.0
2012-08-21 11:25:00,9.34,9.36,9.33,9.34,254800.0,9.34,9.36,9.33,9.34,254800.0
2012-08-21 11:30:00,9.34,9.35,9.34,9.35,81900.0,9.34,9.35,9.34,9.35,81900.0
2012-08-21 11:35:00,9.35,9.37,9.33,9.35,202300.0,9.35,9.37,9.33,9.35,202300.0
2012-08-21 11:40:00,9.35,9.35,9.33,9.33,97300.0,9.35,9.35,9.33,9.33,97300.0
2012-08-21 11:45:00,9.34,9.34,9.33,9.33,97300.0,9.34,9.34,9.33,9.33,97300.0
2012-08-21 11:50:00,9.33,9.34,9.32,9.34,160300.0,9.33,9.34,9.32,9.34,160300.0
2012-08-21 11:55:00,9.35,9.35,9.34,9.34,137200.0,9.35,9.35,9.34,9.34,137200.0
2012-08-21 12:00:00,9.33,9.34,9.32,9.32,126700.0,9.33,9.34,9.32,9.32,126700.0
2012-08-21 12:05:00,9.31,9.32,9.3,9.32,167300.0,9.31,9.32,9.3,9.32,167300.0
2012-08-21 12:10:00,9.31,9.35,9.31,9.35,167300.0,9.31,9.35,9.31,9.35,167300.0
2012-08-21 12:15:00,9.35,9.35,9.32,9.33,75600.0,9.35,9.35,9.32,9.33,75600.0
2012-08-21 12:20:00,9.33,9.33,9.31,9.33,71400.0,9.33,9.33,9.31,9.33,71400.0
2012-08-21 12:25:00,9.33,9.33,9.31,9.33,116200.0,9.33,9.33,9.31,9.33,116200.0
2012-08-21 12:30:00,9.33,9.35,9.33,9.34,168000.0,9.33,9.35,9.33,9.34,168000.0
2012-08-21 12:35:00,9.34,9.35,9.33,9.35,220500.0,9.34,9.35,9.33,9.35,220500.0
2012-08-21 12:40:00,9.36,9.36,9.35,9.35,189700.0,9.36,9.36,9.35,9.35,189700.0
2012-08-21 12:45:00,9.35,9.35,9.31,9.31,156800.0,9.35,9.35,9.31,9.31,156800.0
2012-08-21 12:50:00,9.31,9.32,9.31,9.32,70700.0,9.31,9.32,9.31,9.32,70700.0
2012-08-21 12:55:00,9.31,9.32,9.31,9.32,108500.0,9.31,9.32,9.31,9.32,108500.0
2012-08-21 13:00:00,9.31,9.32,9.27,9.27,281400.0,9.31,9.32,9.27,9.27,281400.0
2012-08-21 13:05:00,9.28,9.28,9.26,9.27,116200.0,9.28,9.28,9.26,9.27,116200.0
2012-08-21 13:10:00,9.27,9.27,9.24,9.24,211400.0,9.27,9.27,9.24,9.24,211400.0
2012-08-21 13:15:00,9.25,9.28,9.25,9.28,217000.0,9.25,9.28,9.25,9.28,217000.0
2012-08-21 13:20:00,9.29,9.3,9.28,9.29,114800.0,9.29,9.3,9.28,9.29,114800.0
2012-08-21 13:25:00,9.29,9.29,9.27,9.28,153300.0,9.29,9.29,9.27,9.28,153300.0
2012-08-21 13:30:00,9.28,9.31,9.28,9.29,424200.0,9.28,9.31,9.28,9.29,424200.0
2012-08-21 13:35:00,9.29,9.31,9.29,9.3,77000.0,9.29,9.31,9.29,9.3,77000.0
2012-08-21 13:40:00,9.3,9.3,9.28,9.28,101500.0,9.3,9.3,9.28,9.28,101500.0
2012-08-21 13:45:00,9.28,9.29,9.28,9.28,126000.0,9.28,9.29,9.28,9.28,126000.0
2012-08-21 13:50:00,9.28,9.3,9.28,9.3,76300.0,9.28,9.3,9.28,9.3,76300.0
2012-08-21 13:55:00,9.29,9.31,9.29,9.3,222600.0,9.29,9.31,9.29,9.3,222600.0
2012-08-21 14:00:00,9.3,9.31,9.29,9.31,154700.0,9.3,9.31,9.29,9.31,154700.0
2012-08-21 14:05:00,9.31,9.32,9.3,9.31,152600.0,9.31,9.32,9.3,9.31,152600.0
2012-08-21 14:10:00,9.3,9.32,9.3,9.31,163800.0,9.3,9.32,9.3,9.31,163800.0
2012-08-21 14:15:00,9.32,9.32,9.3,9.31,140000.0,9.32,9.32,9.3,9.31,140000.0
2012-08-21 14:20:00,9.31,9.34,9.31,9.34,182700.0,9.31,9.34,9.31,9.34,182700.0
2012-08-21 14:25:00,9.34,9.35,9.33,9.34,180600.0,9.34,9.35,9.33,9.34,180600.0
2012-08-21 14:30:00,9.34,9.35,9.33,9.35,199500.0,9.34,9.35,9.33,9.35,199500.0
2012-08-21 14:35:00,9.35,9.35,9.33,9.34,113400.0,9.35,9.35,9.33,9.34,113400.0
2012-08-21 14:40:00,9.34,9.36,9.34,9.35,112700.0,9.34,9.36,9.34,9.35,112700.0
2012-08-21 14:45:00,9.34,9.38,9.34,9.36,338100.0,9.34,9.38,9.34,9.36,338100.0
2012-08-21 14:50:00,9.36,9.38,9.36,9.37,160300.0,9.36,9.38,9.36,9.37,160300.0
2012-08-21 14:55:00,9.37,9.38,9.36,9.37,104300.0,9.37,9.38,9.36,9.37,104300.0
2012-08-21 15:00:00,9.36,9.38,9.36,9.36,295400.0,9.36,9.38,9.36,9.36,295400.0
2012-08-21 15:05:00,9.36,9.37,9.35,9.35,338100.0,9.36,9.37,9.35,9.35,338100.0
2012-08-21 15:10:00,9.35,9.36,9.34,9.35,226800.0,9.35,9.36,9.34,9.35,226800.0
2012-08-21 15:15:00,9.34,9.35,9.32,9.33,205100.0,9.34,9.35,9.32,9.33,205100.0
2012-08-21 15:20:00,9.33,9.35,9.33,9.34,103600.0,9.33,9.35,9.33,9.34,103600.0
2012-08-21 15:25:00,9.34,9.36,9.33,9.35,140000.0,9.34,9.36,9.33,9.35,140000.0
2012-08-21 15:30:00,9.35,9.36,9.32,9.33,224000.0,9.35,9.36,9.32,9.33,224000.0
2012-08-21 15:35:00,9.33,9.38,9.33,9.37,288400.0,9.33,9.38,9.33,9.37,288400.0
2012-08-21 15:40:00,9.37,9.37,9.34,9.35,215600.0,9.37,9.37,9.34,9.35,215600.0
2012-08-21 15:45:00,9.35,9.36,9.33,9.34,265300.0,9.35,9.36,9.33,9.34,265300.0
2012-08-21 15:50:00,9.34,9.37,9.34,9.37,288400.0,9.34,9.37,9.34,9.37,288400.0
2012-08-21 15:55:00,9.37,9.37,9.35,9.37,680400.0,9.37,9.37,9.35,9.37,680400.0
2012-08-22 09:30:00,9.3,9.37,9.26,9.36,494900.0,9.3,9.37,9.26,9.36,494900.0
2012-08-22 09:35:00,9.36,9.41,9.31,9.32,345800.0,9.36,9.41,9.31,9.32,345800.0
2012-08-22 09:40:00,9.32,9.36,9.29,9.34,243600.0,9.32,9.36,9.29,9.34,243600.0
2012-08-22 09:45:00,9.35,9.45,9.34,9.44,503300.0,9.35,9.45,9.34,9.44,503300.0
2012-08-22 09:50:00,9.44,9.49,9.4,9.4,672000.0,9.44,9.49,9.4,9.4,672000.0
2012-08-22 09:55:00,9.4,9.42,9.37,9.4,310100.0,9.4,9.42,9.37,9.4,310100.0
2012-08-22 10:00:00,9.4,9.41,9.34,9.41,309400.0,9.4,9.41,9.34,9.41,309400.0
2012-08-22 10:05:00,9.4,9.42,9.38,9.4,145600.0,9.4,9.42,9.38,9.4,145600.0
2012-08-22 10:10:00,9.4,9.44,9.4,9.43,295400.0,9.4,9.44,9.4,9.43,295400.0
2012-08-22 10:15:00,9.43,9.43,9.41,9.43,263200.0,9.43,9.43,9.41,9.43,263200.0
2012-08-22 10:20:00,9.43,9.45,9.42,9.42,461300.0,9.43,9.45,9.42,9.42,461300.0
2012-08-22 10:25:00,9.43,9.46,9.43,9.45,101500.0,9.43,9.46,9.43,9.45,101500.0
2012-08-22 10:30:00,9.46,9.47,9.44,9.44,409500.0,9.46,9.47,9.44,9.44,409500.0
2012-08-22 10:35:00,9.45,9.46,9.43,9.45,214900.0,9.45,9.46,9.43,9.45,214900.0
2012-08-22 10:40:00,9.45,9.45,9.41,9.41,53900.0,9.45,9.45,9.41,9.41,53900.0
2012-08-22 10:45:00,9.41,9.41,9.38,9.39,133700.0,9.41,9.41,9.38,9.39,133700.0
2012-08-22 10:50:00,9.38,9.39,9.34,9.36,264600.0,9.38,9.39,9.34,9.36,264600.0
2012-08-22 10:55:00,9.36,9.38,9.36,9.36,101500.0,9.36,9.38,9.36,9.36,101500.0
2012-08-22 11:00:00,9.36,9.37,9.34,9.36,98000.0,9.36,9.37,9.34,9.36,98000.0
2012-08-22 11:05:00,9.36,9.39,9.36,9.37,476000.0,9.36,9.39,9.36,9.37,476000.0
2012-08-22 11:10:00,9.37,9.37,9.35,9.35,282100.0,9.37,9.37,9.35,9.35,282100.0
2012-08-22 11:15:00,9.35,9.36,9.35,9.36,58100.0,9.35,9.36,9.35,9.36,58100.0
2012-08-22 11:20:00,9.36,9.36,9.32,9.32,191800.0,9.36,9.36,9.32,9.32,191800.0
2012-08-22 11:25:00,9.32,9.33,9.31,9.32,35700.0,9.32,9.33,9.31,9.32,35700.0
2012-08-22 11:30:00,9.32,9.35,9.29,9.34,744100.0,9.32,9.35,9.29,9.34,744100.0
2012-08-22 11:35:00,9.34,9.35,9.32,9.34,343000.0,9.34,9.35,9.32,9.34,343000.0
2012-08-22 11:40:00,9.34,9.34,9.31,9.32,147700.0,9.34,9.34,9.31,9.32,147700.0
2012-08-22 11:45:00,9.32,9.33,9.32,9.32,56000.0,9.32,9.33,9.32,9.32,56000.0
2012-08-22 11:50:00,9.32,9.34,9.32,9.33,110600.0,9.32,9.34,9.32,9.33,110600.0
2012-08-22 11:55:00,9.34,9.37,9.33,9.36,176400.0,9.34,9.37,9.33,9.36,176400.0
2012-08-22 12:00:00,9.36,9.38,9.36,9.37,70000.0,9.36,9.38,9.36,9.37,70000.0
2012-08-22 12:05:00,9.38,9.38,9.33,9.37,560000.0,9.38,9.38,9.33,9.37,560000.0
2012-08-22 12:10:00,9.36,9.38,9.35,9.36,581000.0,9.36,9.38,9.35,9.36,581000.0
2012-08-22 12:15:00,9.36,9.37,9.35,9.36,86800.0,9.36,9.37,9.35,9.36,86800.0
2012-08-22 12:20:00,9.36,9.36,9.35,9.36,72100.0,9.36,9.36,9.35,9.36,72100.0
2012-08-22 12:25:00,9.36,9.37,9.36,9.36,42000.0,9.36,9.37,9.36,9.36,42000.0
2012-08-22 12:30:00,9.36,9.36,9.35,9.35,84700.0,9.36,9.36,9.35,9.35,84700.0
2012-08-22 12:35:00,9.35,9.36,9.34,9.36,253400.0,9.35,9.36,9.34,9.36,253400.0
2012-08-22 12:40:00,9.36,9.37,9.35,9.37,91000.0,9.36,9.37,9.35,9.37,91000.0
2012-08-22 12:45:00,9.36,9.38,9.36,9.37,49700.0,9.36,9.38,9.36,9.37,49700.0
2012-08-22 12:50:00,9.37,9.37,9.36,9.37,40600.0,9.37,9.37,9.36,9.37,40600.0
2012-08-22 12:55:00,9.37,9.37,9.36,9.36,31500.0,9.37,9.37,9.36,9.36,31500.0
2012-08-22 13:00:00,9.36,9.37,9.36,9.36,70700.0,9.36,9.37,9.36,9.36,70700.0
2012-08-22 13:05:00,9.36,9.36,9.36,9.36,63000.0,9.36,9.36,9.36,9.36,63000.0
2012-08-22 13:10:00,9.36,9.36,9.36,9.36,35000.0,9.36,9.36,9.36,9.36,35000.0
2012-08-22 13:15:00,9.36,9.36,9.36,9.36,95200.0,9.36,9.36,9.36,9.36,95200.0
2012-08-22 13:20:00,9.36,9.38,9.36,9.38,74200.0,9.36,9.38,9.36,9.38,74200.0
2012-08-22 13:25:00,9.38,9.38,9.37,9.38,76300.0,9.38,9.38,9.37,9.38,76300.0
2012-08-22 13:30:00,9.38,9.38,9.37,9.38,58800.0,9.38,9.38,9.37,9.38,58800.0
2012-08-22 13:35:00,9.38,9.39,9.38,9.38,74900.0,9.38,9.39,9.38,9.38,74900.0
2012-08-22 13:40:00,9.38,9.4,9.37,9.38,203700.0,9.38,9.4,9.37,9.38,203700.0
2012-08-22 13:45:00,9.38,9.39,9.37,9.37,177100.0,9.38,9.39,9.37,9.37,177100.0
2012-08-22 13:50:00,9.37,9.38,9.37,9.37,123200.0,9.37,9.38,9.37,9.37,123200.0
2012-08-22 13:55:00,9.37,9.39,9.37,9.38,91700.0,9.37,9.39,9.37,9.38,91700.0
2012-08-22 14:00:00,9.38,9.42,9.38,9.42,289800.0,9.38,9.42,9.38,9.42,289800.0
2012-08-22 14:05:00,9.41,9.42,9.39,9.4,148400.0,9.41,9.42,9.39,9.4,148400.0
2012-08-22 14:10:00,9.41,9.41,9.38,9.38,114800.0,9.41,9.41,9.38,9.38,114800.0
2012-08-22 14:15:00,9.38,9.4,9.36,9.36,182000.0,9.38,9.4,9.36,9.36,182000.0
2012-08-22 14:20:00,9.36,9.37,9.36,9.36,194600.0,9.36,9.37,9.36,9.36,194600.0
2012-08-22 14:25:00,9.36,9.37,9.35,9.36,165200.0,9.36,9.37,9.35,9.36,165200.0
2012-08-22 14:30:00,9.36,9.38,9.35,9.37,129500.0,9.36,9.38,9.35,9.37,129500.0
2012-08-22 14:35:00,9.36,9.37,9.35,9.36,218400.0,9.36,9.37,9.35,9.36,218400.0
2012-08-22 14:40:00,9.35,9.37,9.35,9.36,175700.0,9.35,9.37,9.35,9.36,175700.0
2012-08-22 14:45:00,9.36,9.38,9.36,9.36,173600.0,9.36,9.38,9.36,9.36,173600.0
2012-08-22 14:50:00,9.36,9.37,9.34,9.35,532700.0,9.36,9.37,9.34,9.35,532700.0
2012-08-22 14:55:00,9.35,9.38,9.35,9.36,219800.0,9.35,9.38,9.35,9.36,219800.0
2012-08-22 15:00:00,9.36,9.37,9.35,9.35,189000.0,9.36,9.37,9.35,9.35,189000.0
2012-08-22 15:05:00,9.36,9.37,9.35,9.37,86100.0,9.36,9.37,9.35,9.37,86100.0
2012-08-22 15:10:00,9.36,9.37,9.34,9.34,144200.0,9.36,9.37,9.34,9.34,144200.0
2012-08-22 15:15:00,9.35,9.36,9.34,9.35,470400.0,9.35,9.36,9.34,9.35,470400.0
2012-08-22 15:20:00,9.35,9.36,9.34,9.35,152600.0,9.35,9.36,9.34,9.35,152600.0
2012-08-22 15:25:00,9.34,9.37,9.34,9.35,186900.0,9.34,9.37,9.34,9.35,186900.0
2012-08-22 15:30:00,9.35,9.36,9.34,9.35,266000.0,9.35,9.36,9.34,9.35,266000.0
2012-08-22 15:35:00,9.35,9.35,9.34,9.35,217700.0,9.35,9.35,9.34,9.35,217700.0
2012-08-22 15:40:00,9.35,9.35,9.34,9.34,294700.0,9.35,9.35,9.34,9.34,294700.0
2012-08-22 15:45:00,9.34,9.35,9.34,9.35,378700.0,9.34,9.35,9.34,9.35,378700.0
2012-08-22 15:50:00,9.35,9.35,9.34,9.34,267400.0,9.35,9.35,9.34,9.34,267400.0
2012-08-22 15:55:00,9.35,9.35,9.34,9.34,476700.0,9.35,9.35,9.34,9.34,476700.0
2012-08-23 09:30:00,9.43,9.44,9.36,9.41,1750000.0,9.43,9.44,9.36,9.41,1750000.0
2012-08-23 09:35:00,9.41,9.42,9.38,9.41,580300.0,9.41,9.42,9.38,9.41,580300.0
2012-08-23 09:40:00,9.42,9.44,9.41,9.42,787500.0,9.42,9.44,9.41,9.42,787500.0
2012-08-23 09:45:00,9.42,9.46,9.42,9.42,1112300.0,9.42,9.46,9.42,9.42,1112300.0
2012-08-23 09:50:00,9.42,9.44,9.39,9.43,1005200.0,9.42,9.44,9.39,9.43,1005200.0
2012-08-23 09:55:00,9.43,9.44,9.41,9.42,198800.0,9.43,9.44,9.41,9.42,198800.0
2012-08-23 10:00:00,9.41,9.47,9.41,9.46,1670900.0,9.41,9.47,9.41,9.46,1670900.0
2012-08-23 10:05:00,9.45,9.49,9.42,9.49,1183700.0,9.45,9.49,9.42,9.49,1183700.0
2012-08-23 10:10:00,9.48,9.49,9.43,9.44,384300.0,9.48,9.49,9.43,9.44,384300.0
2012-08-23 10:15:00,9.44,9.47,9.43,9.45,181300.0,9.44,9.47,9.43,9.45,181300.0
2012-08-23 10:20:00,9.45,9.49,9.45,9.47,327600.0,9.45,9.49,9.45,9.47,327600.0
2012-08-23 10:25:00,9.47,9.48,9.44,9.46,221900.0,9.47,9.48,9.44,9.46,221900.0
2012-08-23 10:30:00,9.46,9.47,9.44,9.46,1633100.0,9.46,9.47,9.44,9.46,1633100.0
2012-08-23 10:35:00,9.46,9.47,9.44,9.45,173600.0,9.46,9.47,9.44,9.45,173600.0
2012-08-23 10:40:00,9.45,9.45,9.37,9.4,593600.0,9.45,9.45,9.37,9.4,593600.0
2012-08-23 10:45:00,9.4,9.43,9.4,9.42,301700.0,9.4,9.43,9.4,9.42,301700.0
2012-08-23 10:50:00,9.43,9.45,9.42,9.44,91000.0,9.43,9.45,9.42,9.44,91000.0
2012-08-23 10:55:00,9.45,9.45,9.38,9.39,192500.0,9.45,9.45,9.38,9.39,192500.0
2012-08-23 11:00:00,9.4,9.43,9.4,9.42,189000.0,9.4,9.43,9.4,9.42,189000.0
2012-08-23 11:05:00,9.42,9.43,9.41,9.42,133700.0,9.42,9.43,9.41,9.42,133700.0
2012-08-23 11:10:00,9.42,9.43,9.38,9.43,413700.0,9.42,9.43,9.38,9.43,413700.0
2012-08-23 11:15:00,9.43,9.43,9.39,9.41,654500.0,9.43,9.43,9.39,9.41,654500.0
2012-08-23 11:20:00,9.41,9.41,9.35,9.36,706300.0,9.41,9.41,9.35,9.36,706300.0
2012-08-23 11:25:00,9.36,9.38,9.34,9.35,283500.0,9.36,9.38,9.34,9.35,283500.0
2012-08-23 11:30:00,9.35,9.36,9.32,9.33,732900.0,9.35,9.36,9.32,9.33,732900.0
2012-08-23 11:35:00,9.33,9.34,9.28,9.29,296100.0,9.33,9.34,9.28,9.29,296100.0
2012-08-23 11:40:00,9.29,9.31,9.28,9.28,177100.0,9.29,9.31,9.28,9.28,177100.0
2012-08-23 11:45:00,9.28,9.29,9.23,9.27,637700.0,9.28,9.29,9.23,9.27,637700.0
2012-08-23 11:50:00,9.27,9.28,9.2,9.21,425600.0,9.27,9.28,9.2,9.21,425600.0
2012-08-23 11:55:00,9.21,9.21,9.19,9.19,455700.0,9.21,9.21,9.19,9.19,455700.0
2012-08-23 12:00:00,9.2,9.21,9.17,9.17,336000.0,9.2,9.21,9.17,9.17,336000.0
2012-08-23 12:05:00,9.17,9.2,9.17,9.19,229600.0,9.17,9.2,9.17,9.19,229600.0
2012-08-23 12:10:00,9.2,9.22,9.19,9.2,287700.0,9.2,9.22,9.19,9.2,287700.0
2012-08-23 12:15:00,9.21,9.22,9.19,9.2,263900.0,9.21,9.22,9.19,9.2,263900.0
2012-08-23 12:20:00,9.21,9.21,9.19,9.2,184100.0,9.21,9.21,9.19,9.2,184100.0
2012-08-23 12:25:00,9.2,9.2,9.19,9.19,204400.0,9.2,9.2,9.19,9.19,204400.0
2012-08-23 12:30:00,9.19,9.19,9.15,9.16,900900.0,9.19,9.19,9.15,9.16,900900.0
2012-08-23 12:35:00,9.16,9.16,9.08,9.1,785400.0,9.16,9.16,9.08,9.1,785400.0
2012-08-23 12:40:00,9.09,9.13,9.08,9.11,258300.0,9.09,9.13,9.08,9.11,258300.0
2012-08-23 12:45:00,9.11,9.12,9.09,9.12,241500.0,9.11,9.12,9.09,9.12,241500.0
2012-08-23 12:50:00,9.12,9.17,9.1,9.15,628600.0,9.12,9.17,9.1,9.15,628600.0
2012-08-23 12:55:00,9.14,9.17,9.13,9.16,496300.0,9.14,9.17,9.13,9.16,496300.0
2012-08-23 13:00:00,9.16,9.17,9.14,9.16,153300.0,9.16,9.17,9.14,9.16,153300.0
2012-08-23 13:05:00,9.15,9.19,9.15,9.18,164500.0,9.15,9.19,9.15,9.18,164500.0
2012-08-23 13:10:00,9.17,9.18,9.15,9.16,354900.0,9.17,9.18,9.15,9.16,354900.0
2012-08-23 13:15:00,9.16,9.16,9.15,9.15,168000.0,9.16,9.16,9.15,9.15,168000.0
2012-08-23 13:20:00,9.15,9.15,9.13,9.14,160300.0,9.15,9.15,9.13,9.14,160300.0
2012-08-23 13:25:00,9.14,9.16,9.12,9.16,224700.0,9.14,9.16,9.12,9.16,224700.0
2012-08-23 13:30:00,9.16,9.17,9.15,9.17,81900.0,9.16,9.17,9.15,9.17,81900.0
2012-08-23 13:35:00,9.17,9.19,9.15,9.15,154000.0,9.17,9.19,9.15,9.15,154000.0
2012-08-23 13:40:00,9.15,9.16,9.15,9.16,92400.0,9.15,9.16,9.15,9.16,92400.0
2012-08-23 13:45:00,9.16,9.17,9.15,9.17,94500.0,9.16,9.17,9.15,9.17,94500.0
2012-08-23 13:50:00,9.16,9.16,9.15,9.16,88900.0,9.16,9.16,9.15,9.16,88900.0
2012-08-23 13:55:00,9.16,9.16,9.15,9.15,109200.0,9.16,9.16,9.15,9.15,109200.0
2012-08-23 14:00:00,9.15,9.15,9.13,9.14,178500.0,9.15,9.15,9.13,9.14,178500.0
2012-08-23 14:05:00,9.14,9.16,9.13,9.15,299600.0,9.14,9.16,9.13,9.15,299600.0
2012-08-23 14:10:00,9.15,9.15,9.12,9.12,142800.0,9.15,9.15,9.12,9.12,142800.0
2012-08-23 14:15:00,9.13,9.16,9.13,9.14,487900.0,9.13,9.16,9.13,9.14,487900.0
2012-08-23 14:20:00,9.14,9.17,9.13,9.16,172200.0,9.14,9.17,9.13,9.16,172200.0
2012-08-23 14:25:00,9.15,9.16,9.15,9.15,119700.0,9.15,9.16,9.15,9.15,119700.0
2012-08-23 14:30:00,9.15,9.15,9.14,9.15,96600.0,9.15,9.15,9.14,9.15,96600.0
2012-08-23 14:35:00,9.15,9.16,9.14,9.15,75600.0,9.15,9.16,9.14,9.15,75600.0
2012-08-23 14:40:00,9.15,9.16,9.15,9.15,163100.0,9.15,9.16,9.15,9.15,163100.0
2012-08-23 14:45:00,9.16,9.19,9.15,9.18,168000.0,9.16,9.19,9.15,9.18,168000.0
2012-08-23 14:50:00,9.18,9.19,9.16,9.18,502600.0,9.18,9.19,9.16,9.18,502600.0
2012-08-23 14:55:00,9.18,9.18,9.16,9.18,121100.0,9.18,9.18,9.16,9.18,121100.0
2012-08-23 15:00:00,9.18,9.18,9.17,9.18,177800.0,9.18,9.18,9.17,9.18,177800.0
2012-08-23 15:05:00,9.18,9.2,9.18,9.2,277200.0,9.18,9.2,9.18,9.2,277200.0
2012-08-23 15:10:00,9.2,9.21,9.19,9.2,188300.0,9.2,9.21,9.19,9.2,188300.0
2012-08-23 15:15:00,9.19,9.21,9.18,9.18,145600.0,9.19,9.21,9.18,9.18,145600.0
2012-08-23 15:20:00,9.18,9.19,9.16,9.17,340900.0,9.18,9.19,9.16,9.17,340900.0
2012-08-23 15:25:00,9.17,9.18,9.16,9.17,207900.0,9.17,9.18,9.16,9.17,207900.0
2012-08-23 15:30:00,9.17,9.18,9.16,9.17,318500.0,9.17,9.18,9.16,9.17,318500.0
2012-08-23 15:35:00,9.17,9.19,9.16,9.17,380800.0,9.17,9.19,9.16,9.17,380800.0
2012-08-23 15:40:00,9.17,9.19,9.15,9.15,1050700.0,9.17,9.19,9.15,9.15,1050700.0
2012-08-23 15:45:00,9.15,9.16,9.14,9.14,380100.0,9.15,9.16,9.14,9.14,380100.0
2012-08-23 15:50:00,9.14,9.15,9.13,9.14,441000.0,9.14,9.15,9.13,9.14,441000.0
2012-08-23 15:55:00,9.14,9.15,9.14,9.15,819000.0,9.14,9.15,9.14,9.15,819000.0
2012-08-24 09:30:00,9.02,9.05,8.92,9.0,1596700.0,9.02,9.05,8.92,9.0,1596700.0
2012-08-24 09:35:00,8.98,9.0,8.92,8.93,906500.0,8.98,9.0,8.92,8.93,906500.0
2012-08-24 09:40:00,8.93,8.93,8.86,8.86,1098300.0,8.93,8.93,8.86,8.86,1098300.0
2012-08-24 09:45:00,8.87,8.91,8.84,8.9,843500.0,8.87,8.91,8.84,8.9,843500.0
2012-08-24 09:50:00,8.9,8.96,8.88,8.92,618100.0,8.9,8.96,8.88,8.92,618100.0
2012-08-24 09:55:00,8.92,8.94,8.89,8.89,374500.0,8.92,8.94,8.89,8.89,374500.0
2012-08-24 10:00:00,8.89,8.91,8.87,8.88,499100.0,8.89,8.91,8.87,8.88,499100.0
2012-08-24 10:05:00,8.87,8.88,8.84,8.87,640500.0,8.87,8.88,8.84,8.87,640500.0
2012-08-24 10:10:00,8.87,8.93,8.87,8.91,518700.0,8.87,8.93,8.87,8.91,518700.0
2012-08-24 10:15:00,8.91,8.91,8.89,8.91,304500.0,8.91,8.91,8.89,8.91,304500.0
2012-08-24 10:20:00,8.9,8.93,8.9,8.92,592200.0,8.9,8.93,8.9,8.92,592200.0
2012-08-24 10:25:00,8.93,8.93,8.9,8.9,163800.0,8.93,8.93,8.9,8.9,163800.0
2012-08-24 10:30:00,8.9,8.91,8.87,8.91,339500.0,8.9,8.91,8.87,8.91,339500.0
2012-08-24 10:35:00,8.9,8.91,8.89,8.91,256900.0,8.9,8.91,8.89,8.91,256900.0
2012-08-24 10:40:00,8.91,8.94,8.89,8.92,371000.0,8.91,8.94,8.89,8.92,371000.0
2012-08-24 10:45:00,8.93,8.94,8.91,8.91,385700.0,8.93,8.94,8.91,8.91,385700.0
2012-08-24 10:50:00,8.91,8.93,8.91,8.93,137200.0,8.91,8.93,8.91,8.93,137200.0
2012-08-24 10:55:00,8.93,8.94,8.92,8.93,235900.0,8.93,8.94,8.92,8.93,235900.0
2012-08-24 11:00:00,8.93,8.94,8.92,8.94,205100.0,8.93,8.94,8.92,8.94,205100.0
2012-08-24 11:05:00,8.94,8.94,8.92,8.93,471100.0,8.94,8.94,8.92,8.93,471100.0
2012-08-24 11:10:00,8.93,8.93,8.89,8.9,348600.0,8.93,8.93,8.89,8.9,348600.0
2012-08-24 11:15:00,8.9,8.95,8.9,8.94,441700.0,8.9,8.95,8.9,8.94,441700.0
2012-08-24 11:20:00,8.95,8.96,8.92,8.93,1507800.0,8.95,8.96,8.92,8.93,1507800.0
2012-08-24 11:25:00,8.93,8.94,8.92,8.94,263200.0,8.93,8.94,8.92,8.94,263200.0
2012-08-24 11:30:00,8.94,8.96,8.94,8.95,142100.0,8.94,8.96,8.94,8.95,142100.0
2012-08-24 11:35:00,8.95,8.95,8.93,8.94,141400.0,8.95,8.95,8.93,8.94,141400.0
2012-08-24 11:40:00,8.94,8.94,8.91,8.91,198800.0,8.94,8.94,8.91,8.91,198800.0
2012-08-24 11:45:00,8.91,8.92,8.9,8.9,119700.0,8.91,8.92,8.9,8.9,119700.0
2012-08-24 11:50:00,8.9,8.92,8.9,8.91,155400.0,8.9,8.92,8.9,8.91,155400.0
2012-08-24 11:55:00,8.91,8.92,8.9,8.9,144900.0,8.91,8.92,8.9,8.9,144900.0
2012-08-24 12:00:00,8.91,8.92,8.9,8.91,144200.0,8.91,8.92,8.9,8.91,144200.0
2012-08-24 12:05:00,8.91,8.93,8.91,8.93,229600.0,8.91,8.93,8.91,8.93,229600.0
2012-08-24 12:10:00,8.93,8.93,8.92,8.92,73500.0,8.93,8.93,8.92,8.92,73500.0
2012-08-24 12:15:00,8.92,8.93,8.92,8.92,86800.0,8.92,8.93,8.92,8.92,86800.0
2012-08-24 12:20:00,8.92,8.93,8.92,8.92,93800.0,8.92,8.93,8.92,8.92,93800.0
2012-08-24 12:25:00,8.92,8.94,8.92,8.93,82600.0,8.92,8.94,8.92,8.93,82600.0
2012-08-24 12:30:00,8.94,8.94,8.93,8.94,238700.0,8.94,8.94,8.93,8.94,238700.0
2012-08-24 12:35:00,8.94,8.98,8.94,8.98,317800.0,8.94,8.98,8.94,8.98,317800.0
2012-08-24 12:40:00,8.98,8.99,8.97,8.99,263200.0,8.98,8.99,8.97,8.99,263200.0
2012-08-24 12:45:00,8.99,9.0,8.99,8.99,228900.0,8.99,9.0,8.99,8.99,228900.0
2012-08-24 12:50:00,9.0,9.0,8.99,9.0,114100.0,9.0,9.0,8.99,9.0,114100.0
2012-08-24 12:55:00,9.0,9.03,9.0,9.03,274400.0,9.0,9.03,9.0,9.03,274400.0
2012-08-24 13:00:00,9.02,9.02,8.99,9.0,196000.0,9.02,9.02,8.99,9.0,196000.0
2012-08-24 13:05:00,9.01,9.03,9.0,9.03,105000.0,9.01,9.03,9.0,9.03,105000.0
2012-08-24 13:10:00,9.02,9.04,9.02,9.03,243600.0,9.02,9.04,9.02,9.03,243600.0
2012-08-24 13:15:00,9.03,9.06,9.03,9.06,220500.0,9.03,9.06,9.03,9.06,220500.0
2012-08-24 13:20:00,9.06,9.09,9.06,9.08,394800.0,9.06,9.09,9.06,9.08,394800.0
2012-08-24 13:25:00,9.07,9.09,9.07,9.08,315000.0,9.07,9.09,9.07,9.08,315000.0
2012-08-24 13:30:00,9.08,9.1,9.07,9.09,201600.0,9.08,9.1,9.07,9.09,201600.0
2012-08-24 13:35:00,9.09,9.09,9.07,9.08,147700.0,9.09,9.09,9.07,9.08,147700.0
2012-08-24 13:40:00,9.08,9.08,9.05,9.08,227500.0,9.08,9.08,9.05,9.08,227500.0
2012-08-24 13:45:00,9.08,9.11,9.07,9.1,450800.0,9.08,9.11,9.07,9.1,450800.0
2012-08-24 13:50:00,9.1,9.11,9.1,9.1,162400.0,9.1,9.11,9.1,9.1,162400.0
2012-08-24 13:55:00,9.1,9.11,9.07,9.08,541800.0,9.1,9.11,9.07,9.08,541800.0
2012-08-24 14:00:00,9.08,9.1,9.08,9.08,341600.0,9.08,9.1,9.08,9.08,341600.0
2012-08-24 14:05:00,9.08,9.08,9.07,9.08,263900.0,9.08,9.08,9.07,9.08,263900.0
2012-08-24 14:10:00,9.08,9.08,9.06,9.07,200900.0,9.08,9.08,9.06,9.07,200900.0
2012-08-24 14:15:00,9.07,9.08,9.07,9.08,122500.0,9.07,9.08,9.07,9.08,122500.0
2012-08-24 14:20:00,9.08,9.08,9.07,9.08,160300.0,9.08,9.08,9.07,9.08,160300.0
2012-08-24 14:25:00,9.08,9.08,9.06,9.07,88900.0,9.08,9.08,9.06,9.07,88900.0
2012-08-24 14:30:00,9.07,9.08,9.07,9.07,123900.0,9.07,9.08,9.07,9.07,123900.0
2012-08-24 14:35:00,9.07,9.07,9.04,9.04,320600.0,9.07,9.07,9.04,9.04,320600.0
2012-08-24 14:40:00,9.04,9.06,9.04,9.06,92400.0,9.04,9.06,9.04,9.06,92400.0
2012-08-24 14:45:00,9.06,9.06,9.05,9.06,138600.0,9.06,9.06,9.05,9.06,138600.0
2012-08-24 14:50:00,9.06,9.07,9.06,9.06,155400.0,9.06,9.07,9.06,9.06,155400.0
2012-08-24 14:55:00,9.06,9.07,9.05,9.06,69300.0,9.06,9.07,9.05,9.06,69300.0
2012-08-24 15:00:00,9.06,9.07,9.06,9.07,126700.0,9.06,9.07,9.06,9.07,126700.0
2012-08-24 15:05:00,9.06,9.07,9.05,9.06,226100.0,9.06,9.07,9.05,9.06,226100.0
2012-08-24 15:10:00,9.06,9.06,9.05,9.06,120400.0,9.06,9.06,9.05,9.06,120400.0
2012-08-24 15:15:00,9.06,9.07,9.06,9.06,107100.0,9.06,9.07,9.06,9.06,107100.0
2012-08-24 15:20:00,9.06,9.06,9.04,9.05,146300.0,9.06,9.06,9.04,9.05,146300.0
2012-08-24 15:25:00,9.05,9.06,9.03,9.04,179200.0,9.05,9.06,9.03,9.04,179200.0
2012-08-24 15:30:00,9.04,9.06,9.01,9.04,423500.0,9.04,9.06,9.01,9.04,423500.0
2012-08-24 15:35:00,9.04,9.05,9.01,9.01,492800.0,9.04,9.05,9.01,9.01,492800.0
2012-08-24 15:40:00,9.01,9.02,8.99,9.01,328300.0,9.01,9.02,8.99,9.01,328300.0
2012-08-24 15:45:00,9.01,9.02,9.0,9.01,399000.0,9.01,9.02,9.0,9.01,399000.0
2012-08-24 15:50:00,9.01,9.03,9.01,9.02,408100.0,9.01,9.03,9.01,9.02,408100.0
2012-08-24 15:55:00,9.02,9.03,9.01,9.02,627200.0,9.02,9.03,9.01,9.02,627200.0
2012-08-27 09:30:00,9.04,9.14,9.0,9.09,469000.0,9.04,9.14,9.0,9.09,469000.0
2012-08-27 09:35:00,9.09,9.1,9.0,9.03,497000.0,9.09,9.1,9.0,9.03,497000.0
2012-08-27 09:40:00,9.03,9.05,8.98,9.02,517300.0,9.03,9.05,8.98,9.02,517300.0
2012-08-27 09:45:00,9.03,9.03,8.98,9.0,193900.0,9.03,9.03,8.98,9.0,193900.0
2012-08-27 09:50:00,9.0,9.0,8.98,9.0,125300.0,9.0,9.0,8.98,9.0,125300.0
2012-08-27 09:55:00,9.0,9.01,8.95,8.95,225400.0,9.0,9.01,8.95,8.95,225400.0
2012-08-27 10:00:00,8.96,8.96,8.93,8.94,301700.0,8.96,8.96,8.93,8.94,301700.0
2012-08-27 10:05:00,8.94,8.95,8.9,8.91,242900.0,8.94,8.95,8.9,8.91,242900.0
2012-08-27 10:10:00,8.91,8.93,8.9,8.91,363300.0,8.91,8.93,8.9,8.91,363300.0
2012-08-27 10:15:00,8.91,8.96,8.91,8.95,191800.0,8.91,8.96,8.91,8.95,191800.0
2012-08-27 10:20:00,8.95,8.97,8.93,8.97,229600.0,8.95,8.97,8.93,8.97,229600.0
2012-08-27 10:25:00,8.97,8.97,8.95,8.96,146300.0,8.97,8.97,8.95,8.96,146300.0
2012-08-27 10:30:00,8.96,8.96,8.92,8.94,585900.0,8.96,8.96,8.92,8.94,585900.0
2012-08-27 10:35:00,8.94,8.95,8.92,8.94,368200.0,8.94,8.95,8.92,8.94,368200.0
2012-08-27 10:40:00,8.94,8.95,8.93,8.94,112700.0,8.94,8.95,8.93,8.94,112700.0
2012-08-27 10:45:00,8.94,8.96,8.94,8.95,79800.0,8.94,8.96,8.94,8.95,79800.0
2012-08-27 10:50:00,8.95,8.96,8.94,8.94,163100.0,8.95,8.96,8.94,8.94,163100.0
2012-08-27 10:55:00,8.94,8.96,8.94,8.96,285600.0,8.94,8.96,8.94,8.96,285600.0
2012-08-27 11:00:00,8.96,9.0,8.95,9.0,244300.0,8.96,9.0,8.95,9.0,244300.0
2012-08-27 11:05:00,8.99,9.03,8.99,9.02,347200.0,8.99,9.03,8.99,9.02,347200.0
2012-08-27 11:10:00,9.02,9.09,9.0,9.05,1413300.0,9.02,9.09,9.0,9.05,1413300.0
2012-08-27 11:15:00,9.06,9.07,9.02,9.03,753200.0,9.06,9.07,9.02,9.03,753200.0
2012-08-27 11:20:00,9.03,9.07,9.02,9.05,310800.0,9.03,9.07,9.02,9.05,310800.0
2012-08-27 11:25:00,9.05,9.08,9.05,9.07,150500.0,9.05,9.08,9.05,9.07,150500.0
2012-08-27 11:30:00,9.08,9.09,9.05,9.06,318500.0,9.08,9.09,9.05,9.06,318500.0
2012-08-27 11:35:00,9.07,9.07,9.04,9.05,175700.0,9.07,9.07,9.04,9.05,175700.0
2012-08-27 11:40:00,9.05,9.06,9.04,9.06,150500.0,9.05,9.06,9.04,9.06,150500.0
2012-08-27 11:45:00,9.06,9.07,9.06,9.06,99400.0,9.06,9.07,9.06,9.06,99400.0
2012-08-27 11:50:00,9.06,9.06,9.04,9.06,256200.0,9.06,9.06,9.04,9.06,256200.0
2012-08-27 11:55:00,9.06,9.06,9.02,9.02,225400.0,9.06,9.06,9.02,9.02,225400.0
2012-08-27 12:00:00,9.02,9.03,9.02,9.02,65100.0,9.02,9.03,9.02,9.02,65100.0
2012-08-27 12:05:00,9.01,9.01,8.98,8.98,238000.0,9.01,9.01,8.98,8.98,238000.0
2012-08-27 12:10:00,8.99,9.01,8.99,9.0,76300.0,8.99,9.01,8.99,9.0,76300.0
2012-08-27 12:15:00,9.0,9.0,8.98,8.99,97300.0,9.0,9.0,8.98,8.99,97300.0
2012-08-27 12:20:00,8.98,8.99,8.96,8.98,156100.0,8.98,8.99,8.96,8.98,156100.0
2012-08-27 12:25:00,8.98,8.98,8.96,8.97,304500.0,8.98,8.98,8.96,8.97,304500.0
2012-08-27 12:30:00,8.97,8.97,8.94,8.95,228200.0,8.97,8.97,8.94,8.95,228200.0
2012-08-27 12:35:00,8.95,8.97,8.94,8.96,205800.0,8.95,8.97,8.94,8.96,205800.0
2012-08-27 12:40:00,8.95,9.0,8.95,8.99,176400.0,8.95,9.0,8.95,8.99,176400.0
2012-08-27 12:45:00,8.99,9.0,8.99,8.99,74900.0,8.99,9.0,8.99,8.99,74900.0
2012-08-27 12:50:00,8.99,9.0,8.99,8.99,39900.0,8.99,9.0,8.99,8.99,39900.0
2012-08-27 12:55:00,8.99,9.0,8.98,8.98,77000.0,8.99,9.0,8.98,8.98,77000.0
2012-08-27 13:00:00,8.98,8.99,8.97,8.99,23800.0,8.98,8.99,8.97,8.99,23800.0
2012-08-27 13:05:00,8.99,8.99,8.98,8.99,48300.0,8.99,8.99,8.98,8.99,48300.0
2012-08-27 13:10:00,8.99,8.99,8.98,8.98,36400.0,8.99,8.99,8.98,8.98,36400.0
2012-08-27 13:15:00,8.99,8.99,8.99,8.99,46900.0,8.99,8.99,8.99,8.99,46900.0
2012-08-27 13:20:00,8.98,9.0,8.98,8.99,61600.0,8.98,9.0,8.98,8.99,61600.0
2012-08-27 13:25:00,8.99,9.0,8.99,8.99,40600.0,8.99,9.0,8.99,8.99,40600.0
2012-08-27 13:30:00,8.99,9.0,8.98,8.98,49000.0,8.99,9.0,8.98,8.98,49000.0
2012-08-27 13:35:00,8.99,8.99,8.97,8.97,152600.0,8.99,8.99,8.97,8.97,152600.0
2012-08-27 13:40:00,8.97,8.97,8.96,8.96,49700.0,8.97,8.97,8.96,8.96,49700.0
2012-08-27 13:45:00,8.96,8.97,8.95,8.96,35000.0,8.96,8.97,8.95,8.96,35000.0
2012-08-27 13:50:00,8.96,8.96,8.93,8.95,149100.0,8.96,8.96,8.93,8.95,149100.0
2012-08-27 13:55:00,8.95,8.96,8.93,8.93,109900.0,8.95,8.96,8.93,8.93,109900.0
2012-08-27 14:00:00,8.93,8.96,8.93,8.96,110600.0,8.93,8.96,8.93,8.96,110600.0
2012-08-27 14:05:00,8.96,8.96,8.94,8.96,58800.0,8.96,8.96,8.94,8.96,58800.0
2012-08-27 14:10:00,8.95,8.95,8.93,8.94,959700.0,8.95,8.95,8.93,8.94,959700.0
2012-08-27 14:15:00,8.94,8.95,8.93,8.93,71400.0,8.94,8.95,8.93,8.93,71400.0
2012-08-27 14:20:00,8.94,8.95,8.94,8.94,78400.0,8.94,8.95,8.94,8.94,78400.0
2012-08-27 14:25:00,8.94,8.95,8.94,8.94,44800.0,8.94,8.95,8.94,8.94,44800.0
2012-08-27 14:30:00,8.94,8.97,8.94,8.97,84000.0,8.94,8.97,8.94,8.97,84000.0
2012-08-27 14:35:00,8.97,8.97,8.96,8.96,62300.0,8.97,8.97,8.96,8.96,62300.0
2012-08-27 14:40:00,8.96,8.97,8.94,8.96,348600.0,8.96,8.97,8.94,8.96,348600.0
2012-08-27 14:45:00,8.96,8.96,8.94,8.94,276500.0,8.96,8.96,8.94,8.94,276500.0
2012-08-27 14:50:00,8.94,8.96,8.94,8.96,117600.0,8.94,8.96,8.94,8.96,117600.0
2012-08-27 14:55:00,8.97,8.97,8.94,8.94,102200.0,8.97,8.97,8.94,8.94,102200.0
2012-08-27 15:00:00,8.94,8.96,8.94,8.95,111300.0,8.94,8.96,8.94,8.95,111300.0
2012-08-27 15:05:00,8.95,8.96,8.94,8.94,80500.0,8.95,8.96,8.94,8.94,80500.0
2012-08-27 15:10:00,8.94,8.94,8.92,8.93,130900.0,8.94,8.94,8.92,8.93,130900.0
2012-08-27 15:15:00,8.93,8.93,8.92,8.92,231000.0,8.93,8.93,8.92,8.92,231000.0
2012-08-27 15:20:00,8.92,8.92,8.91,8.92,193200.0,8.92,8.92,8.91,8.92,193200.0
2012-08-27 15:25:00,8.92,8.93,8.91,8.92,112000.0,8.92,8.93,8.91,8.92,112000.0
2012-08-27 15:30:00,8.92,8.93,8.92,8.92,146300.0,8.92,8.93,8.92,8.92,146300.0
2012-08-27 15:35:00,8.92,8.93,8.91,8.91,317800.0,8.92,8.93,8.91,8.91,317800.0
2012-08-27 15:40:00,8.91,8.92,8.9,8.91,317800.0,8.91,8.92,8.9,8.91,317800.0
2012-08-27 15:45:00,8.91,8.92,8.9,8.9,364700.0,8.91,8.92,8.9,8.9,364700.0
2012-08-27 15:50:00,8.9,8.91,8.89,8.89,292600.0,8.9,8.91,8.89,8.89,292600.0
2012-08-27 15:55:00,8.9,8.91,8.89,8.91,728700.0,8.9,8.91,8.89,8.91,728700.0
2012-08-28 09:30:00,8.89,8.99,8.88,8.93,312900.0,8.89,8.99,8.88,8.93,312900.0
2012-08-28 09:35:00,8.95,8.98,8.95,8.97,167300.0,8.95,8.98,8.95,8.97,167300.0
2012-08-28 09:40:00,8.97,9.02,8.96,9.0,300300.0,8.97,9.02,8.96,9.0,300300.0
2012-08-28 09:45:00,9.01,9.02,8.99,9.01,146300.0,9.01,9.02,8.99,9.01,146300.0
2012-08-28 09:50:00,9.01,9.02,8.97,8.98,156800.0,9.01,9.02,8.97,8.98,156800.0
2012-08-28 09:55:00,8.98,8.98,8.92,8.92,434000.0,8.98,8.98,8.92,8.92,434000.0
2012-08-28 10:00:00,8.93,8.93,8.91,8.92,143500.0,8.93,8.93,8.91,8.92,143500.0
2012-08-28 10:05:00,8.92,8.96,8.92,8.94,237300.0,8.92,8.96,8.92,8.94,237300.0
2012-08-28 10:10:00,8.95,8.97,8.94,8.96,154000.0,8.95,8.97,8.94,8.96,154000.0
2012-08-28 10:15:00,8.95,8.97,8.95,8.96,97300.0,8.95,8.97,8.95,8.96,97300.0
2012-08-28 10:20:00,8.96,8.99,8.96,8.98,194600.0,8.96,8.99,8.96,8.98,194600.0
2012-08-28 10:25:00,8.99,9.0,8.96,8.99,98000.0,8.99,9.0,8.96,8.99,98000.0
2012-08-28 10:30:00,8.99,9.03,8.99,9.02,726600.0,8.99,9.03,8.99,9.02,726600.0
2012-08-28 10:35:00,9.02,9.03,9.01,9.02,193900.0,9.02,9.03,9.01,9.02,193900.0
2012-08-28 10:40:00,9.02,9.02,8.99,9.0,151900.0,9.02,9.02,8.99,9.0,151900.0
2012-08-28 10:45:00,9.0,9.0,8.96,8.98,339500.0,9.0,9.0,8.96,8.98,339500.0
2012-08-28 10:50:00,8.98,9.01,8.97,8.98,419300.0,8.98,9.01,8.97,8.98,419300.0
2012-08-28 10:55:00,8.98,8.99,8.95,8.97,873600.0,8.98,8.99,8.95,8.97,873600.0
2012-08-28 11:00:00,8.96,8.97,8.95,8.96,125300.0,8.96,8.97,8.95,8.96,125300.0
2012-08-28 11:05:00,8.96,8.97,8.96,8.97,128800.0,8.96,8.97,8.96,8.97,128800.0
2012-08-28 11:10:00,8.97,8.98,8.96,8.96,54600.0,8.97,8.98,8.96,8.96,54600.0
2012-08-28 11:15:00,8.96,8.99,8.95,8.96,422100.0,8.96,8.99,8.95,8.96,422100.0
2012-08-28 11:20:00,8.96,8.96,8.95,8.96,142100.0,8.96,8.96,8.95,8.96,142100.0
2012-08-28 11:25:00,8.95,8.97,8.95,8.97,753900.0,8.95,8.97,8.95,8.97,753900.0
2012-08-28 11:30:00,8.97,8.98,8.97,8.97,168700.0,8.97,8.98,8.97,8.97,168700.0
2012-08-28 11:35:00,8.97,8.98,8.97,8.97,200900.0,8.97,8.98,8.97,8.97,200900.0
2012-08-28 11:40:00,8.97,8.98,8.96,8.96,452200.0,8.97,8.98,8.96,8.96,452200.0
2012-08-28 11:45:00,8.97,9.0,8.97,9.0,67200.0,8.97,9.0,8.97,9.0,67200.0
2012-08-28 11:50:00,9.0,9.01,8.98,9.01,485800.0,9.0,9.01,8.98,9.01,485800.0
2012-08-28 11:55:00,9.01,9.01,8.99,9.0,591500.0,9.01,9.01,8.99,9.0,591500.0
2012-08-28 12:00:00,9.0,9.01,8.99,9.0,119000.0,9.0,9.01,8.99,9.0,119000.0
2012-08-28 12:05:00,9.0,9.0,8.99,8.99,70000.0,9.0,9.0,8.99,8.99,70000.0
2012-08-28 12:10:00,8.99,9.0,8.99,9.0,31500.0,8.99,9.0,8.99,9.0,31500.0
2012-08-28 12:15:00,9.0,9.01,8.99,8.99,81900.0,9.0,9.01,8.99,8.99,81900.0
2012-08-28 12:20:00,8.99,9.0,8.99,9.0,56700.0,8.99,9.0,8.99,9.0,56700.0
2012-08-28 12:25:00,8.99,9.0,8.99,8.99,24500.0,8.99,9.0,8.99,8.99,24500.0
2012-08-28 12:30:00,8.99,9.0,8.99,8.99,27300.0,8.99,9.0,8.99,8.99,27300.0
2012-08-28 12:35:00,8.99,9.0,8.99,9.0,70700.0,8.99,9.0,8.99,9.0,70700.0
2012-08-28 12:40:00,8.99,9.0,8.98,8.99,156100.0,8.99,9.0,8.98,8.99,156100.0
2012-08-28 12:45:00,8.99,9.0,8.99,8.99,28700.0,8.99,9.0,8.99,8.99,28700.0
2012-08-28 12:50:00,8.99,9.01,8.99,9.0,45500.0,8.99,9.01,8.99,9.0,45500.0
2012-08-28 12:55:00,9.0,9.01,9.0,9.01,60200.0,9.0,9.01,9.0,9.01,60200.0
2012-08-28 13:00:00,9.01,9.02,9.01,9.01,198100.0,9.01,9.02,9.01,9.01,198100.0
2012-08-28 13:05:00,9.01,9.05,9.0,9.03,245700.0,9.01,9.05,9.0,9.03,245700.0
2012-08-28 13:10:00,9.03,9.05,9.03,9.04,191100.0,9.03,9.05,9.03,9.04,191100.0
2012-08-28 13:15:00,9.04,9.04,9.02,9.03,142100.0,9.04,9.04,9.02,9.03,142100.0
2012-08-28 13:20:00,9.02,9.04,9.02,9.04,142800.0,9.02,9.04,9.02,9.04,142800.0
2012-08-28 13:25:00,9.04,9.05,9.03,9.04,293300.0,9.04,9.05,9.03,9.04,293300.0
2012-08-28 13:30:00,9.04,9.06,9.04,9.06,274400.0,9.04,9.06,9.04,9.06,274400.0
2012-08-28 13:35:00,9.06,9.07,9.05,9.07,107100.0,9.06,9.07,9.05,9.07,107100.0
2012-08-28 13:40:00,9.07,9.07,9.05,9.07,110600.0,9.07,9.07,9.05,9.07,110600.0
2012-08-28 13:45:00,9.07,9.07,9.06,9.06,112000.0,9.07,9.07,9.06,9.06,112000.0
2012-08-28 13:50:00,9.07,9.07,9.04,9.04,157500.0,9.07,9.07,9.04,9.04,157500.0
2012-08-28 13:55:00,9.05,9.07,9.05,9.07,116900.0,9.05,9.07,9.05,9.07,116900.0
2012-08-28 14:00:00,9.06,9.07,9.06,9.07,30100.0,9.06,9.07,9.06,9.07,30100.0
2012-08-28 14:05:00,9.07,9.08,9.05,9.06,287700.0,9.07,9.08,9.05,9.06,287700.0
2012-08-28 14:10:00,9.06,9.06,9.04,9.06,92400.0,9.06,9.06,9.04,9.06,92400.0
2012-08-28 14:15:00,9.05,9.06,9.05,9.05,37100.0,9.05,9.06,9.05,9.05,37100.0
2012-08-28 14:20:00,9.05,9.06,9.04,9.05,79100.0,9.05,9.06,9.04,9.05,79100.0
2012-08-28 14:25:00,9.06,9.06,9.04,9.05,169400.0,9.06,9.06,9.04,9.05,169400.0
2012-08-28 14:30:00,9.04,9.05,9.04,9.05,109900.0,9.04,9.05,9.04,9.05,109900.0
2012-08-28 14:35:00,9.05,9.05,9.04,9.04,74200.0,9.05,9.05,9.04,9.04,74200.0
2012-08-28 14:40:00,9.04,9.04,9.04,9.04,28000.0,9.04,9.04,9.04,9.04,28000.0
2012-08-28 14:45:00,9.04,9.04,9.02,9.02,116900.0,9.04,9.04,9.02,9.02,116900.0
2012-08-28 14:50:00,9.03,9.03,8.98,8.99,472500.0,9.03,9.03,8.98,8.99,472500.0
2012-08-28 14:55:00,8.99,9.0,8.98,8.99,74200.0,8.99,9.0,8.98,8.99,74200.0
2012-08-28 15:00:00,8.99,9.02,8.99,9.02,105700.0,8.99,9.02,8.99,9.02,105700.0
2012-08-28 15:05:00,9.02,9.02,9.01,9.02,158900.0,9.02,9.02,9.01,9.02,158900.0
2012-08-28 15:10:00,9.01,9.01,9.0,9.01,100100.0,9.01,9.01,9.0,9.01,100100.0
2012-08-28 15:15:00,9.01,9.02,9.0,9.0,93800.0,9.01,9.02,9.0,9.0,93800.0
2012-08-28 15:20:00,9.01,9.01,8.99,9.0,128100.0,9.01,9.01,8.99,9.0,128100.0
2012-08-28 15:25:00,8.99,9.0,8.99,9.0,98700.0,8.99,9.0,8.99,9.0,98700.0
2012-08-28 15:30:00,9.0,9.0,8.98,8.99,168000.0,9.0,9.0,8.98,8.99,168000.0
2012-08-28 15:35:00,8.99,8.99,8.98,8.99,192500.0,8.99,8.99,8.98,8.99,192500.0
2012-08-28 15:40:00,8.99,8.99,8.98,8.99,130900.0,8.99,8.99,8.98,8.99,130900.0
2012-08-28 15:45:00,8.99,9.0,8.98,8.99,149100.0,8.99,9.0,8.98,8.99,149100.0
2012-08-28 15:50:00,8.99,9.0,8.98,9.0,433300.0,8.99,9.0,8.98,9.0,433300.0
2012-08-28 15:55:00,9.0,9.01,8.99,9.0,533400.0,9.0,9.01,8.99,9.0,533400.0
2012-08-29 09:30:00,9.01,9.07,9.01,9.03,316400.0,9.01,9.07,9.01,9.03,316400.0
2012-08-29 09:35:00,9.04,9.1,9.04,9.05,429800.0,9.04,9.1,9.04,9.05,429800.0
2012-08-29 09:40:00,9.04,9.11,9.04,9.09,158900.0,9.04,9.11,9.04,9.09,158900.0
2012-08-29 09:45:00,9.1,9.12,9.06,9.07,396900.0,9.1,9.12,9.06,9.07,396900.0
2012-08-29 09:50:00,9.08,9.1,9.07,9.08,187600.0,9.08,9.1,9.07,9.08,187600.0
2012-08-29 09:55:00,9.08,9.08,9.02,9.02,533400.0,9.08,9.08,9.02,9.02,533400.0
2012-08-29 10:00:00,9.02,9.05,9.02,9.05,182000.0,9.02,9.05,9.02,9.05,182000.0
2012-08-29 10:05:00,9.05,9.07,9.05,9.07,126000.0,9.05,9.07,9.05,9.07,126000.0
2012-08-29 10:10:00,9.07,9.08,9.06,9.07,127400.0,9.07,9.08,9.06,9.07,127400.0
2012-08-29 10:15:00,9.07,9.09,9.06,9.06,54600.0,9.07,9.09,9.06,9.06,54600.0
2012-08-29 10:20:00,9.07,9.08,9.06,9.07,151200.0,9.07,9.08,9.06,9.07,151200.0
2012-08-29 10:25:00,9.07,9.08,9.05,9.08,352100.0,9.07,9.08,9.05,9.08,352100.0
2012-08-29 10:30:00,9.08,9.08,9.07,9.07,28700.0,9.08,9.08,9.07,9.07,28700.0
2012-08-29 10:35:00,9.07,9.08,9.05,9.06,97300.0,9.07,9.08,9.05,9.06,97300.0
2012-08-29 10:40:00,9.05,9.05,9.04,9.05,120400.0,9.05,9.05,9.04,9.05,120400.0
2012-08-29 10:45:00,9.05,9.05,9.02,9.02,171500.0,9.05,9.05,9.02,9.02,171500.0
2012-08-29 10:50:00,9.02,9.02,9.0,9.01,147700.0,9.02,9.02,9.0,9.01,147700.0
2012-08-29 10:55:00,9.01,9.02,8.99,9.01,153300.0,9.01,9.02,8.99,9.01,153300.0
2012-08-29 11:00:00,9.02,9.03,9.01,9.01,70000.0,9.02,9.03,9.01,9.01,70000.0
2012-08-29 11:05:00,9.02,9.02,8.99,9.0,62300.0,9.02,9.02,8.99,9.0,62300.0
2012-08-29 11:10:00,9.0,9.0,8.95,8.95,357700.0,9.0,9.0,8.95,8.95,357700.0
2012-08-29 11:15:00,8.95,8.97,8.94,8.97,160300.0,8.95,8.97,8.94,8.97,160300.0
2012-08-29 11:20:00,8.97,8.98,8.96,8.97,100100.0,8.97,8.98,8.96,8.97,100100.0
2012-08-29 11:25:00,8.97,8.97,8.94,8.95,123200.0,8.97,8.97,8.94,8.95,123200.0
2012-08-29 11:30:00,8.95,8.96,8.94,8.94,77000.0,8.95,8.96,8.94,8.94,77000.0
2012-08-29 11:35:00,8.95,8.98,8.94,8.98,72100.0,8.95,8.98,8.94,8.98,72100.0
2012-08-29 11:40:00,8.97,8.99,8.97,8.98,215600.0,8.97,8.99,8.97,8.98,215600.0
2012-08-29 11:45:00,8.97,8.98,8.97,8.97,42700.0,8.97,8.98,8.97,8.97,42700.0
2012-08-29 11:50:00,8.97,8.97,8.95,8.96,124600.0,8.97,8.97,8.95,8.96,124600.0
2012-08-29 11:55:00,8.96,8.96,8.95,8.95,58100.0,8.96,8.96,8.95,8.95,58100.0
2012-08-29 12:00:00,8.96,8.97,8.95,8.96,81200.0,8.96,8.97,8.95,8.96,81200.0
2012-08-29 12:05:00,8.96,8.96,8.95,8.95,79800.0,8.96,8.96,8.95,8.95,79800.0
2012-08-29 12:10:00,8.95,8.97,8.95,8.95,72100.0,8.95,8.97,8.95,8.95,72100.0
2012-08-29 12:15:00,8.95,8.96,8.94,8.95,74900.0,8.95,8.96,8.94,8.95,74900.0
2012-08-29 12:20:00,8.95,8.96,8.94,8.95,63700.0,8.95,8.96,8.94,8.95,63700.0
2012-08-29 12:25:00,8.96,8.96,8.95,8.96,53200.0,8.96,8.96,8.95,8.96,53200.0
2012-08-29 12:30:00,8.96,8.97,8.96,8.96,151900.0,8.96,8.97,8.96,8.96,151900.0
2012-08-29 12:35:00,8.96,8.98,8.96,8.96,552300.0,8.96,8.98,8.96,8.96,552300.0
2012-08-29 12:40:00,8.95,8.97,8.95,8.97,271600.0,8.95,8.97,8.95,8.97,271600.0
2012-08-29 12:45:00,8.97,8.98,8.96,8.97,25900.0,8.97,8.98,8.96,8.97,25900.0
2012-08-29 12:50:00,8.98,8.98,8.97,8.97,40600.0,8.98,8.98,8.97,8.97,40600.0
2012-08-29 12:55:00,8.97,8.98,8.95,8.96,160300.0,8.97,8.98,8.95,8.96,160300.0
2012-08-29 13:00:00,8.96,8.97,8.95,8.97,44100.0,8.96,8.97,8.95,8.97,44100.0
2012-08-29 13:05:00,8.97,8.97,8.96,8.96,32900.0,8.97,8.97,8.96,8.96,32900.0
2012-08-29 13:10:00,8.96,8.98,8.96,8.97,49700.0,8.96,8.98,8.96,8.97,49700.0
2012-08-29 13:15:00,8.97,8.98,8.97,8.97,92400.0,8.97,8.98,8.97,8.97,92400.0
2012-08-29 13:20:00,8.97,8.99,8.97,8.98,149100.0,8.97,8.99,8.97,8.98,149100.0
2012-08-29 13:25:00,8.98,8.99,8.97,8.98,66500.0,8.98,8.99,8.97,8.98,66500.0
2012-08-29 13:30:00,8.98,8.99,8.97,8.98,143500.0,8.98,8.99,8.97,8.98,143500.0
2012-08-29 13:35:00,8.98,8.99,8.98,8.98,357700.0,8.98,8.99,8.98,8.98,357700.0
2012-08-29 13:40:00,8.99,9.01,8.98,9.01,188300.0,8.99,9.01,8.98,9.01,188300.0
2012-08-29 13:45:00,9.01,9.02,9.0,9.01,397600.0,9.01,9.02,9.0,9.01,397600.0
2012-08-29 13:50:00,9.01,9.02,9.0,9.0,147700.0,9.01,9.02,9.0,9.0,147700.0
2012-08-29 13:55:00,9.01,9.01,8.99,9.01,368200.0,9.01,9.01,8.99,9.01,368200.0
2012-08-29 14:00:00,9.01,9.01,9.0,9.01,425600.0,9.01,9.01,9.0,9.01,425600.0
2012-08-29 14:05:00,9.0,9.02,9.0,9.02,118300.0,9.0,9.02,9.0,9.02,118300.0
2012-08-29 14:10:00,9.02,9.03,9.02,9.03,90300.0,9.02,9.03,9.02,9.03,90300.0
2012-08-29 14:15:00,9.03,9.04,9.02,9.04,428400.0,9.03,9.04,9.02,9.04,428400.0
2012-08-29 14:20:00,9.04,9.05,9.03,9.05,68600.0,9.04,9.05,9.03,9.05,68600.0
2012-08-29 14:25:00,9.05,9.06,9.05,9.05,168000.0,9.05,9.06,9.05,9.05,168000.0
2012-08-29 14:30:00,9.05,9.06,9.05,9.05,169400.0,9.05,9.06,9.05,9.05,169400.0
2012-08-29 14:35:00,9.05,9.07,9.05,9.06,154000.0,9.05,9.07,9.05,9.06,154000.0
2012-08-29 14:40:00,9.06,9.08,9.06,9.07,210700.0,9.06,9.08,9.06,9.07,210700.0
2012-08-29 14:45:00,9.07,9.08,9.06,9.07,106400.0,9.07,9.08,9.06,9.07,106400.0
2012-08-29 14:50:00,9.07,9.08,9.06,9.06,93800.0,9.07,9.08,9.06,9.06,93800.0
2012-08-29 14:55:00,9.06,9.08,9.06,9.07,79800.0,9.06,9.08,9.06,9.07,79800.0
2012-08-29 15:00:00,9.08,9.08,9.05,9.06,163800.0,9.08,9.08,9.05,9.06,163800.0
2012-08-29 15:05:00,9.06,9.06,9.05,9.05,158200.0,9.06,9.06,9.05,9.05,158200.0
2012-08-29 15:10:00,9.05,9.06,9.05,9.05,119000.0,9.05,9.06,9.05,9.05,119000.0
2012-08-29 15:15:00,9.05,9.06,9.05,9.06,207900.0,9.05,9.06,9.05,9.06,207900.0
2012-08-29 15:20:00,9.06,9.08,9.05,9.06,542500.0,9.06,9.08,9.05,9.06,542500.0
2012-08-29 15:25:00,9.05,9.06,9.04,9.05,189000.0,9.05,9.06,9.04,9.05,189000.0
2012-08-29 15:30:00,9.05,9.07,9.05,9.06,430500.0,9.05,9.07,9.05,9.06,430500.0
2012-08-29 15:35:00,9.06,9.07,9.04,9.05,448700.0,9.06,9.07,9.04,9.05,448700.0
2012-08-29 15:40:00,9.05,9.07,9.05,9.07,121800.0,9.05,9.07,9.05,9.07,121800.0
2012-08-29 15:45:00,9.07,9.07,9.04,9.05,162400.0,9.07,9.07,9.04,9.05,162400.0
2012-08-29 15:50:00,9.05,9.07,9.05,9.06,253400.0,9.05,9.07,9.05,9.06,253400.0
2012-08-29 15:55:00,9.06,9.07,9.05,9.06,424900.0,9.06,9.07,9.05,9.06,424900.0
2012-08-30 09:30:00,9.02,9.05,8.98,9.01,391300.0,9.02,9.05,8.98,9.01,391300.0
2012-08-30 09:35:00,9.01,9.04,8.97,8.99,288400.0,9.01,9.04,8.97,8.99,288400.0
2012-08-30 09:40:00,9.0,9.01,8.94,8.98,172900.0,9.0,9.01,8.94,8.98,172900.0
2012-08-30 09:45:00,8.98,9.0,8.97,8.98,102900.0,8.98,9.0,8.97,8.98,102900.0
2012-08-30 09:50:00,8.98,8.98,8.96,8.97,165200.0,8.98,8.98,8.96,8.97,165200.0
2012-08-30 09:55:00,8.97,8.97,8.94,8.94,212100.0,8.97,8.97,8.94,8.94,212100.0
2012-08-30 10:00:00,8.94,8.95,8.91,8.94,422800.0,8.94,8.95,8.91,8.94,422800.0
2012-08-30 10:05:00,8.93,8.94,8.91,8.92,92400.0,8.93,8.94,8.91,8.92,92400.0
2012-08-30 10:10:00,8.92,8.93,8.91,8.93,146300.0,8.92,8.93,8.91,8.93,146300.0
2012-08-30 10:15:00,8.93,8.93,8.89,8.9,305900.0,8.93,8.93,8.89,8.9,305900.0
2012-08-30 10:20:00,8.9,8.9,8.86,8.87,270900.0,8.9,8.9,8.86,8.87,270900.0
2012-08-30 10:25:00,8.87,8.87,8.81,8.84,649600.0,8.87,8.87,8.81,8.84,649600.0
2012-08-30 10:30:00,8.84,8.86,8.83,8.84,240800.0,8.84,8.86,8.83,8.84,240800.0
2012-08-30 10:35:00,8.84,8.85,8.83,8.83,159600.0,8.84,8.85,8.83,8.83,159600.0
2012-08-30 10:40:00,8.83,8.85,8.83,8.83,212800.0,8.83,8.85,8.83,8.83,212800.0
2012-08-30 10:45:00,8.83,8.84,8.83,8.83,156100.0,8.83,8.84,8.83,8.83,156100.0
2012-08-30 10:50:00,8.83,8.83,8.8,8.81,378000.0,8.83,8.83,8.8,8.81,378000.0
2012-08-30 10:55:00,8.8,8.82,8.8,8.81,147000.0,8.8,8.82,8.8,8.81,147000.0
2012-08-30 11:00:00,8.81,8.86,8.81,8.84,335300.0,8.81,8.86,8.81,8.84,335300.0
2012-08-30 11:05:00,8.85,8.85,8.83,8.84,147000.0,8.85,8.85,8.83,8.84,147000.0
2012-08-30 11:10:00,8.84,8.84,8.82,8.82,388500.0,8.84,8.84,8.82,8.82,388500.0
2012-08-30 11:15:00,8.82,8.84,8.82,8.83,271600.0,8.82,8.84,8.82,8.83,271600.0
2012-08-30 11:20:00,8.83,8.84,8.83,8.84,310100.0,8.83,8.84,8.83,8.84,310100.0
2012-08-30 11:25:00,8.83,8.83,8.82,8.83,139300.0,8.83,8.83,8.82,8.83,139300.0
2012-08-30 11:30:00,8.83,8.83,8.81,8.83,186900.0,8.83,8.83,8.81,8.83,186900.0
2012-08-30 11:35:00,8.83,8.84,8.83,8.84,77700.0,8.83,8.84,8.83,8.84,77700.0
2012-08-30 11:40:00,8.84,8.85,8.84,8.84,79800.0,8.84,8.85,8.84,8.84,79800.0
2012-08-30 11:45:00,8.84,8.84,8.83,8.83,152600.0,8.84,8.84,8.83,8.83,152600.0
2012-08-30 11:50:00,8.83,8.84,8.81,8.82,108500.0,8.83,8.84,8.81,8.82,108500.0
2012-08-30 11:55:00,8.82,8.83,8.82,8.82,301700.0,8.82,8.83,8.82,8.82,301700.0
2012-08-30 12:00:00,8.82,8.83,8.82,8.83,257600.0,8.82,8.83,8.82,8.83,257600.0
2012-08-30 12:05:00,8.83,8.83,8.82,8.83,262500.0,8.83,8.83,8.82,8.83,262500.0
2012-08-30 12:10:00,8.83,8.83,8.79,8.79,322700.0,8.83,8.83,8.79,8.79,322700.0
2012-08-30 12:15:00,8.79,8.81,8.78,8.8,298900.0,8.79,8.81,8.78,8.8,298900.0
2012-08-30 12:20:00,8.8,8.8,8.78,8.78,265300.0,8.8,8.8,8.78,8.78,265300.0
2012-08-30 12:25:00,8.78,8.79,8.76,8.76,256200.0,8.78,8.79,8.76,8.76,256200.0
2012-08-30 12:30:00,8.76,8.79,8.76,8.78,154000.0,8.76,8.79,8.76,8.78,154000.0
2012-08-30 12:35:00,8.78,8.78,8.77,8.78,102900.0,8.78,8.78,8.77,8.78,102900.0
2012-08-30 12:40:00,8.79,8.79,8.78,8.78,79100.0,8.79,8.79,8.78,8.78,79100.0
2012-08-30 12:45:00,8.79,8.79,8.77,8.77,67200.0,8.79,8.79,8.77,8.77,67200.0
2012-08-30 12:50:00,8.77,8.78,8.76,8.76,105700.0,8.77,8.78,8.76,8.76,105700.0
2012-08-30 12:55:00,8.76,8.76,8.74,8.75,211400.0,8.76,8.76,8.74,8.75,211400.0
2012-08-30 13:00:00,8.75,8.75,8.74,8.75,92400.0,8.75,8.75,8.74,8.75,92400.0
2012-08-30 13:05:00,8.75,8.76,8.72,8.73,200200.0,8.75,8.76,8.72,8.73,200200.0
2012-08-30 13:10:00,8.73,8.74,8.73,8.74,134400.0,8.73,8.74,8.73,8.74,134400.0
2012-08-30 13:15:00,8.74,8.76,8.74,8.75,152600.0,8.74,8.76,8.74,8.75,152600.0
2012-08-30 13:20:00,8.74,8.75,8.74,8.75,53900.0,8.74,8.75,8.74,8.75,53900.0
2012-08-30 13:25:00,8.74,8.75,8.72,8.74,232400.0,8.74,8.75,8.72,8.74,232400.0
2012-08-30 13:30:00,8.74,8.75,8.74,8.75,77000.0,8.74,8.75,8.74,8.75,77000.0
2012-08-30 13:35:00,8.75,8.75,8.73,8.74,66500.0,8.75,8.75,8.73,8.74,66500.0
2012-08-30 13:40:00,8.73,8.73,8.72,8.73,115500.0,8.73,8.73,8.72,8.73,115500.0
2012-08-30 13:45:00,8.72,8.73,8.69,8.72,275100.0,8.72,8.73,8.69,8.72,275100.0
2012-08-30 13:50:00,8.72,8.72,8.7,8.71,88200.0,8.72,8.72,8.7,8.71,88200.0
2012-08-30 13:55:00,8.71,8.72,8.71,8.72,220500.0,8.71,8.72,8.71,8.72,220500.0
2012-08-30 14:00:00,8.72,8.72,8.7,8.71,116900.0,8.72,8.72,8.7,8.71,116900.0
2012-08-30 14:05:00,8.71,8.72,8.71,8.72,130900.0,8.71,8.72,8.71,8.72,130900.0
2012-08-30 14:10:00,8.72,8.74,8.72,8.74,193200.0,8.72,8.74,8.72,8.74,193200.0
2012-08-30 14:15:00,8.74,8.74,8.72,8.72,161700.0,8.74,8.74,8.72,8.72,161700.0
2012-08-30 14:20:00,8.72,8.72,8.71,8.71,148400.0,8.72,8.72,8.71,8.71,148400.0
2012-08-30 14:25:00,8.72,8.72,8.71,8.72,123900.0,8.72,8.72,8.71,8.72,123900.0
2012-08-30 14:30:00,8.72,8.73,8.71,8.72,108500.0,8.72,8.73,8.71,8.72,108500.0
2012-08-30 14:35:00,8.72,8.72,8.72,8.72,70700.0,8.72,8.72,8.72,8.72,70700.0
2012-08-30 14:40:00,8.72,8.72,8.72,8.72,85400.0,8.72,8.72,8.72,8.72,85400.0
2012-08-30 14:45:00,8.72,8.72,8.72,8.72,67200.0,8.72,8.72,8.72,8.72,67200.0
2012-08-30 14:50:00,8.73,8.74,8.72,8.74,184100.0,8.73,8.74,8.72,8.74,184100.0
2012-08-30 14:55:00,8.74,8.75,8.74,8.75,202300.0,8.74,8.75,8.74,8.75,202300.0
2012-08-30 15:00:00,8.75,8.75,8.74,8.74,45500.0,8.75,8.75,8.74,8.74,45500.0
2012-08-30 15:05:00,8.74,8.75,8.73,8.73,233800.0,8.74,8.75,8.73,8.73,233800.0
2012-08-30 15:10:00,8.73,8.73,8.72,8.72,135800.0,8.73,8.73,8.72,8.72,135800.0
2012-08-30 15:15:00,8.72,8.73,8.72,8.72,91700.0,8.72,8.73,8.72,8.72,91700.0
2012-08-30 15:20:00,8.72,8.72,8.71,8.71,312200.0,8.72,8.72,8.71,8.71,312200.0
2012-08-30 15:25:00,8.71,8.71,8.7,8.7,310800.0,8.71,8.71,8.7,8.7,310800.0
2012-08-30 15:30:00,8.7,8.72,8.7,8.7,232400.0,8.7,8.72,8.7,8.7,232400.0
2012-08-30 15:35:00,8.7,8.71,8.67,8.68,727300.0,8.7,8.71,8.67,8.68,727300.0
2012-08-30 15:40:00,8.68,8.7,8.68,8.68,392700.0,8.68,8.7,8.68,8.68,392700.0
2012-08-30 15:45:00,8.68,8.69,8.65,8.65,649600.0,8.68,8.69,8.65,8.65,649600.0
2012-08-30 15:50:00,8.65,8.65,8.6,8.61,1003800.0,8.65,8.65,8.6,8.61,1003800.0
2012-08-30 15:55:00,8.6,8.65,8.6,8.64,1201200.0,8.6,8.65,8.6,8.64,1201200.0
2012-08-31 09:30:00,8.76,8.79,8.74,8.75,1095500.0,8.76,8.79,8.74,8.75,1095500.0
2012-08-31 09:35:00,8.75,8.75,8.61,8.63,1187900.0,8.75,8.75,8.61,8.63,1187900.0
2012-08-31 09:40:00,8.63,8.64,8.55,8.57,1379700.0,8.63,8.64,8.55,8.57,1379700.0
2012-08-31 09:45:00,8.57,8.58,8.52,8.52,690200.0,8.57,8.58,8.52,8.52,690200.0
2012-08-31 09:50:00,8.52,8.57,8.51,8.54,632100.0,8.52,8.57,8.51,8.54,632100.0
2012-08-31 09:55:00,8.54,8.56,8.52,8.54,793100.0,8.54,8.56,8.52,8.54,793100.0
2012-08-31 10:00:00,8.55,8.57,8.44,8.46,1253700.0,8.55,8.57,8.44,8.46,1253700.0
2012-08-31 10:05:00,8.46,8.49,8.46,8.48,874300.0,8.46,8.49,8.46,8.48,874300.0
2012-08-31 10:10:00,8.48,8.52,8.47,8.51,604100.0,8.48,8.52,8.47,8.51,604100.0
2012-08-31 10:15:00,8.51,8.55,8.49,8.54,703500.0,8.51,8.55,8.49,8.54,703500.0
2012-08-31 10:20:00,8.55,8.56,8.54,8.55,439600.0,8.55,8.56,8.54,8.55,439600.0
2012-08-31 10:25:00,8.54,8.55,8.5,8.52,434700.0,8.54,8.55,8.5,8.52,434700.0
2012-08-31 10:30:00,8.52,8.54,8.49,8.54,414400.0,8.52,8.54,8.49,8.54,414400.0
2012-08-31 10:35:00,8.54,8.55,8.49,8.5,572600.0,8.54,8.55,8.49,8.5,572600.0
2012-08-31 10:40:00,8.5,8.54,8.49,8.52,342300.0,8.5,8.54,8.49,8.52,342300.0
2012-08-31 10:45:00,8.52,8.53,8.47,8.47,492800.0,8.52,8.53,8.47,8.47,492800.0
2012-08-31 10:50:00,8.48,8.53,8.47,8.52,348600.0,8.48,8.53,8.47,8.52,348600.0
2012-08-31 10:55:00,8.53,8.53,8.5,8.51,359100.0,8.53,8.53,8.5,8.51,359100.0
2012-08-31 11:00:00,8.51,8.56,8.51,8.56,640500.0,8.51,8.56,8.51,8.56,640500.0
2012-08-31 11:05:00,8.56,8.57,8.53,8.54,400400.0,8.56,8.57,8.53,8.54,400400.0
2012-08-31 11:10:00,8.55,8.56,8.54,8.55,275800.0,8.55,8.56,8.54,8.55,275800.0
2012-08-31 11:15:00,8.55,8.58,8.55,8.58,562100.0,8.55,8.58,8.55,8.58,562100.0
2012-08-31 11:20:00,8.57,8.61,8.57,8.61,551600.0,8.57,8.61,8.57,8.61,551600.0
2012-08-31 11:25:00,8.61,8.61,8.6,8.6,471100.0,8.61,8.61,8.6,8.6,471100.0
2012-08-31 11:30:00,8.6,8.61,8.58,8.58,294000.0,8.6,8.61,8.58,8.58,294000.0
2012-08-31 11:35:00,8.58,8.59,8.57,8.57,396200.0,8.58,8.59,8.57,8.57,396200.0
2012-08-31 11:40:00,8.57,8.59,8.56,8.58,406700.0,8.57,8.59,8.56,8.58,406700.0
2012-08-31 11:45:00,8.57,8.58,8.55,8.55,210700.0,8.57,8.58,8.55,8.55,210700.0
2012-08-31 11:50:00,8.55,8.56,8.53,8.55,326900.0,8.55,8.56,8.53,8.55,326900.0
2012-08-31 11:55:00,8.55,8.55,8.53,8.54,153300.0,8.55,8.55,8.53,8.54,153300.0
2012-08-31 12:00:00,8.54,8.55,8.53,8.54,144900.0,8.54,8.55,8.53,8.54,144900.0
2012-08-31 12:05:00,8.54,8.55,8.51,8.52,305200.0,8.54,8.55,8.51,8.52,305200.0
2012-08-31 12:10:00,8.52,8.52,8.49,8.5,259700.0,8.52,8.52,8.49,8.5,259700.0
2012-08-31 12:15:00,8.49,8.5,8.48,8.48,326900.0,8.49,8.5,8.48,8.48,326900.0
2012-08-31 12:20:00,8.47,8.47,8.46,8.46,427000.0,8.47,8.47,8.46,8.46,427000.0
2012-08-31 12:25:00,8.46,8.47,8.46,8.46,197400.0,8.46,8.47,8.46,8.46,197400.0
2012-08-31 12:30:00,8.46,8.5,8.45,8.49,287000.0,8.46,8.5,8.45,8.49,287000.0
2012-08-31 12:35:00,8.5,8.51,8.49,8.49,172900.0,8.5,8.51,8.49,8.49,172900.0
2012-08-31 12:40:00,8.49,8.51,8.49,8.51,317800.0,8.49,8.51,8.49,8.51,317800.0
2012-08-31 12:45:00,8.51,8.53,8.5,8.51,218400.0,8.51,8.53,8.5,8.51,218400.0
2012-08-31 12:50:00,8.52,8.53,8.51,8.53,98700.0,8.52,8.53,8.51,8.53,98700.0
2012-08-31 12:55:00,8.52,8.55,8.52,8.53,191100.0,8.52,8.55,8.52,8.53,191100.0
2012-08-31 13:00:00,8.53,8.53,8.52,8.53,86800.0,8.53,8.53,8.52,8.53,86800.0
2012-08-31 13:05:00,8.53,8.54,8.53,8.53,122500.0,8.53,8.54,8.53,8.53,122500.0
2012-08-31 13:10:00,8.53,8.53,8.5,8.51,173600.0,8.53,8.53,8.5,8.51,173600.0
2012-08-31 13:15:00,8.51,8.53,8.51,8.51,131600.0,8.51,8.53,8.51,8.51,131600.0
2012-08-31 13:20:00,8.51,8.53,8.51,8.53,117600.0,8.51,8.53,8.51,8.53,117600.0
2012-08-31 13:25:00,8.53,8.53,8.51,8.52,80500.0,8.53,8.53,8.51,8.52,80500.0
2012-08-31 13:30:00,8.52,8.55,8.52,8.55,171500.0,8.52,8.55,8.52,8.55,171500.0
2012-08-31 13:35:00,8.55,8.55,8.54,8.55,122500.0,8.55,8.55,8.54,8.55,122500.0
2012-08-31 13:40:00,8.55,8.55,8.55,8.55,85400.0,8.55,8.55,8.55,8.55,85400.0
2012-08-31 13:45:00,8.55,8.57,8.55,8.56,114800.0,8.55,8.57,8.55,8.56,114800.0
2012-08-31 13:50:00,8.56,8.58,8.56,8.58,172200.0,8.56,8.58,8.56,8.58,172200.0
2012-08-31 13:55:00,8.58,8.58,8.56,8.57,167300.0,8.58,8.58,8.56,8.57,167300.0
2012-08-31 14:00:00,8.57,8.58,8.57,8.58,191100.0,8.57,8.58,8.57,8.58,191100.0
2012-08-31 14:05:00,8.57,8.59,8.57,8.59,209300.0,8.57,8.59,8.57,8.59,209300.0
2012-08-31 14:10:00,8.59,8.59,8.58,8.59,179900.0,8.59,8.59,8.58,8.59,179900.0
2012-08-31 14:15:00,8.59,8.61,8.58,8.61,173600.0,8.59,8.61,8.58,8.61,173600.0
2012-08-31 14:20:00,8.61,8.61,8.59,8.59,140000.0,8.61,8.61,8.59,8.59,140000.0
2012-08-31 14:25:00,8.6,8.6,8.59,8.6,135800.0,8.6,8.6,8.59,8.6,135800.0
2012-08-31 14:30:00,8.6,8.61,8.59,8.59,164500.0,8.6,8.61,8.59,8.59,164500.0
2012-08-31 14:35:00,8.59,8.6,8.57,8.57,275800.0,8.59,8.6,8.57,8.57,275800.0
2012-08-31 14:40:00,8.57,8.58,8.56,8.57,202300.0,8.57,8.58,8.56,8.57,202300.0
2012-08-31 14:45:00,8.57,8.58,8.57,8.58,91700.0,8.57,8.58,8.57,8.58,91700.0
2012-08-31 14:50:00,8.58,8.58,8.57,8.57,134400.0,8.58,8.58,8.57,8.57,134400.0
2012-08-31 14:55:00,8.57,8.58,8.57,8.57,127400.0,8.57,8.58,8.57,8.57,127400.0
2012-08-31 15:00:00,8.57,8.57,8.55,8.56,156100.0,8.57,8.57,8.55,8.56,156100.0
2012-08-31 15:05:00,8.56,8.57,8.54,8.55,207200.0,8.56,8.57,8.54,8.55,207200.0
2012-08-31 15:10:00,8.55,8.56,8.54,8.55,200900.0,8.55,8.56,8.54,8.55,200900.0
2012-08-31 15:15:00,8.55,8.57,8.54,8.57,128100.0,8.55,8.57,8.54,8.57,128100.0
2012-08-31 15:20:00,8.57,8.57,8.55,8.55,257600.0,8.57,8.57,8.55,8.55,257600.0
2012-08-31 15:25:00,8.55,8.56,8.55,8.55,133700.0,8.55,8.56,8.55,8.55,133700.0
2012-08-31 15:30:00,8.55,8.57,8.53,8.53,293300.0,8.55,8.57,8.53,8.53,293300.0
2012-08-31 15:35:00,8.53,8.54,8.52,8.52,163800.0,8.53,8.54,8.52,8.52,163800.0
2012-08-31 15:40:00,8.53,8.54,8.53,8.53,220500.0,8.53,8.54,8.53,8.53,220500.0
2012-08-31 15:45:00,8.54,8.54,8.53,8.54,464100.0,8.54,8.54,8.53,8.54,464100.0
2012-08-31 15:50:00,8.54,8.56,8.53,8.55,744100.0,8.54,8.56,8.53,8.55,744100.0
2012-08-31 15:55:00,8.55,8.56,8.53,8.53,1477000.0,8.55,8.56,8.53,8.53,1477000.0
2012-09-04 09:30:00,8.28,8.29,8.0,8.07,3031700.0,8.28,8.29,8.0,8.07,3031700.0
2012-09-04 09:35:00,8.07,8.08,7.74,7.74,4623500.0,8.07,8.08,7.74,7.74,4623500.0
2012-09-04 09:40:00,7.74,7.78,7.63,7.65,5968900.0,7.74,7.78,7.63,7.65,5968900.0
2012-09-04 09:45:00,7.66,7.77,7.64,7.74,2981300.0,7.66,7.77,7.64,7.74,2981300.0
2012-09-04 09:50:00,7.74,7.78,7.69,7.73,2630600.0,7.74,7.78,7.69,7.73,2630600.0
2012-09-04 09:55:00,7.74,7.77,7.73,7.75,1270500.0,7.74,7.77,7.73,7.75,1270500.0
2012-09-04 10:00:00,7.74,7.76,7.64,7.69,2513000.0,7.74,7.76,7.64,7.69,2513000.0
2012-09-04 10:05:00,7.69,7.71,7.64,7.65,1355200.0,7.69,7.71,7.64,7.65,1355200.0
2012-09-04 10:10:00,7.65,7.67,7.64,7.67,1452500.0,7.65,7.67,7.64,7.67,1452500.0
2012-09-04 10:15:00,7.66,7.66,7.59,7.63,2238600.0,7.66,7.66,7.59,7.63,2238600.0
2012-09-04 10:20:00,7.63,7.71,7.62,7.71,1841000.0,7.63,7.71,7.62,7.71,1841000.0
2012-09-04 10:25:00,7.71,7.78,7.69,7.77,1988000.0,7.71,7.78,7.69,7.77,1988000.0
2012-09-04 10:30:00,7.77,7.84,7.77,7.83,4165700.0,7.77,7.84,7.77,7.83,4165700.0
2012-09-04 10:35:00,7.83,7.93,7.83,7.92,3882900.0,7.83,7.93,7.83,7.92,3882900.0
2012-09-04 10:40:00,7.92,7.98,7.9,7.95,2781800.0,7.92,7.98,7.9,7.95,2781800.0
2012-09-04 10:45:00,7.95,7.98,7.81,7.83,2998800.0,7.95,7.98,7.81,7.83,2998800.0
2012-09-04 10:50:00,7.83,7.86,7.79,7.82,1458800.0,7.83,7.86,7.79,7.82,1458800.0
2012-09-04 10:55:00,7.82,7.83,7.77,7.8,1390200.0,7.82,7.83,7.77,7.8,1390200.0
2012-09-04 11:00:00,7.8,7.88,7.8,7.85,1656200.0,7.8,7.88,7.8,7.85,1656200.0
2012-09-04 11:05:00,7.85,7.87,7.83,7.87,1220100.0,7.85,7.87,7.83,7.87,1220100.0
2012-09-04 11:10:00,7.87,7.89,7.86,7.87,924700.0,7.87,7.89,7.86,7.87,924700.0
2012-09-04 11:15:00,7.87,7.88,7.86,7.87,674800.0,7.87,7.88,7.86,7.87,674800.0
2012-09-04 11:20:00,7.87,7.91,7.86,7.91,813400.0,7.87,7.91,7.86,7.91,813400.0
2012-09-04 11:25:00,7.91,7.92,7.87,7.9,753900.0,7.91,7.92,7.87,7.9,753900.0
2012-09-04 11:30:00,7.9,7.92,7.87,7.87,647500.0,7.9,7.92,7.87,7.87,647500.0
2012-09-04 11:35:00,7.87,7.87,7.83,7.85,886900.0,7.87,7.87,7.83,7.85,886900.0
2012-09-04 11:40:00,7.85,7.86,7.84,7.85,319900.0,7.85,7.86,7.84,7.85,319900.0
2012-09-04 11:45:00,7.86,7.89,7.85,7.89,288400.0,7.86,7.89,7.85,7.89,288400.0
2012-09-04 11:50:00,7.89,7.89,7.86,7.87,212100.0,7.89,7.89,7.86,7.87,212100.0
2012-09-04 11:55:00,7.86,7.88,7.86,7.87,456400.0,7.86,7.88,7.86,7.87,456400.0
2012-09-04 12:00:00,7.87,7.88,7.86,7.86,418600.0,7.87,7.88,7.86,7.86,418600.0
2012-09-04 12:05:00,7.86,7.87,7.85,7.86,301000.0,7.86,7.87,7.85,7.86,301000.0
2012-09-04 12:10:00,7.86,7.95,7.86,7.93,913500.0,7.86,7.95,7.86,7.93,913500.0
2012-09-04 12:15:00,7.93,7.94,7.91,7.93,543200.0,7.93,7.94,7.91,7.93,543200.0
2012-09-04 12:20:00,7.93,7.94,7.9,7.9,966700.0,7.93,7.94,7.9,7.9,966700.0
2012-09-04 12:25:00,7.9,7.93,7.9,7.92,585200.0,7.9,7.93,7.9,7.92,585200.0
2012-09-04 12:30:00,7.92,7.93,7.9,7.91,505400.0,7.92,7.93,7.9,7.91,505400.0
2012-09-04 12:35:00,7.91,7.94,7.89,7.92,525000.0,7.91,7.94,7.89,7.92,525000.0
2012-09-04 12:40:00,7.92,7.94,7.91,7.94,423500.0,7.92,7.94,7.91,7.94,423500.0
2012-09-04 12:45:00,7.94,7.98,7.93,7.96,739900.0,7.94,7.98,7.93,7.96,739900.0
2012-09-04 12:50:00,7.95,7.96,7.94,7.96,453600.0,7.95,7.96,7.94,7.96,453600.0
2012-09-04 12:55:00,7.96,8.03,7.96,8.0,1050000.0,7.96,8.03,7.96,8.0,1050000.0
2012-09-04 13:00:00,8.0,8.01,7.97,7.97,411600.0,8.0,8.01,7.97,7.97,411600.0
2012-09-04 13:05:00,7.97,7.98,7.95,7.97,459900.0,7.97,7.98,7.95,7.97,459900.0
2012-09-04 13:10:00,7.97,7.98,7.95,7.96,336700.0,7.97,7.98,7.95,7.96,336700.0
2012-09-04 13:15:00,7.96,7.96,7.93,7.94,553700.0,7.96,7.96,7.93,7.94,553700.0
2012-09-04 13:20:00,7.94,7.97,7.94,7.96,370300.0,7.94,7.97,7.94,7.96,370300.0
2012-09-04 13:25:00,7.96,7.97,7.96,7.97,298200.0,7.96,7.97,7.96,7.97,298200.0
2012-09-04 13:30:00,7.97,7.99,7.97,7.97,339500.0,7.97,7.99,7.97,7.97,339500.0
2012-09-04 13:35:00,7.97,7.98,7.96,7.98,358400.0,7.97,7.98,7.96,7.98,358400.0
2012-09-04 13:40:00,7.98,8.0,7.97,8.0,534100.0,7.98,8.0,7.97,8.0,534100.0
2012-09-04 13:45:00,8.0,8.01,7.98,7.98,433300.0,8.0,8.01,7.98,7.98,433300.0
2012-09-04 13:50:00,7.98,7.98,7.97,7.98,296100.0,7.98,7.98,7.97,7.98,296100.0
2012-09-04 13:55:00,7.98,7.98,7.97,7.98,381500.0,7.98,7.98,7.97,7.98,381500.0
2012-09-04 14:00:00,7.98,7.99,7.98,7.99,253400.0,7.98,7.99,7.98,7.99,253400.0
2012-09-04 14:05:00,7.99,8.02,7.99,8.01,396900.0,7.99,8.02,7.99,8.01,396900.0
2012-09-04 14:10:00,8.01,8.02,7.99,8.01,504700.0,8.01,8.02,7.99,8.01,504700.0
2012-09-04 14:15:00,8.01,8.01,7.99,8.0,295400.0,8.01,8.01,7.99,8.0,295400.0
2012-09-04 14:20:00,8.01,8.01,7.99,7.99,413700.0,8.01,8.01,7.99,7.99,413700.0
2012-09-04 14:25:00,7.99,7.99,7.95,7.96,784700.0,7.99,7.99,7.95,7.96,784700.0
2012-09-04 14:30:00,7.96,8.01,7.96,8.0,731500.0,7.96,8.01,7.96,8.0,731500.0
2012-09-04 14:35:00,8.0,8.01,8.0,8.0,616000.0,8.0,8.01,8.0,8.0,616000.0
2012-09-04 14:40:00,8.0,8.0,7.97,7.98,465500.0,8.0,8.0,7.97,7.98,465500.0
2012-09-04 14:45:00,7.98,7.98,7.97,7.98,365400.0,7.98,7.98,7.97,7.98,365400.0
2012-09-04 14:50:00,7.98,7.99,7.97,7.97,215600.0,7.98,7.99,7.97,7.97,215600.0
2012-09-04 14:55:00,7.97,7.98,7.97,7.98,340900.0,7.97,7.98,7.97,7.98,340900.0
2012-09-04 15:00:00,7.98,7.98,7.97,7.98,392700.0,7.98,7.98,7.97,7.98,392700.0
2012-09-04 15:05:00,7.98,8.01,7.98,8.01,393400.0,7.98,8.01,7.98,8.01,393400.0
2012-09-04 15:10:00,8.01,8.01,7.98,7.98,368200.0,8.01,8.01,7.98,7.98,368200.0
2012-09-04 15:15:00,7.99,8.0,7.98,7.99,382200.0,7.99,8.0,7.98,7.99,382200.0
2012-09-04 15:20:00,7.98,8.01,7.98,8.01,531300.0,7.98,8.01,7.98,8.01,531300.0
2012-09-04 15:25:00,8.01,8.01,7.99,8.01,654500.0,8.01,8.01,7.99,8.01,654500.0
2012-09-04 15:30:00,8.01,8.02,7.95,7.98,1796900.0,8.01,8.02,7.95,7.98,1796900.0
2012-09-04 15:35:00,7.98,7.99,7.97,7.99,684600.0,7.98,7.99,7.97,7.99,684600.0
2012-09-04 15:40:00,7.98,7.99,7.95,7.95,674800.0,7.98,7.99,7.95,7.95,674800.0
2012-09-04 15:45:00,7.95,7.97,7.95,7.96,840700.0,7.95,7.97,7.95,7.96,840700.0
2012-09-04 15:50:00,7.96,7.98,7.96,7.97,1036700.0,7.96,7.98,7.96,7.97,1036700.0
2012-09-04 15:55:00,7.97,7.99,7.96,7.99,1984500.0,7.97,7.99,7.96,7.99,1984500.0
2012-09-05 09:30:00,7.94,7.95,7.79,7.82,1882300.0,7.94,7.95,7.79,7.82,1882300.0
2012-09-05 09:35:00,7.82,7.89,7.8,7.81,1618400.0,7.82,7.89,7.8,7.81,1618400.0
2012-09-05 09:40:00,7.81,7.84,7.79,7.79,1810200.0,7.81,7.84,7.79,7.79,1810200.0
2012-09-05 09:45:00,7.79,7.83,7.78,7.81,1472100.0,7.79,7.83,7.78,7.81,1472100.0
2012-09-05 09:50:00,7.81,7.81,7.76,7.79,1370600.0,7.81,7.81,7.76,7.79,1370600.0
2012-09-05 09:55:00,7.79,7.82,7.78,7.82,1149400.0,7.79,7.82,7.78,7.82,1149400.0
2012-09-05 10:00:00,7.82,7.82,7.8,7.81,1455300.0,7.82,7.82,7.8,7.81,1455300.0
2012-09-05 10:05:00,7.82,7.87,7.81,7.85,1865500.0,7.82,7.87,7.81,7.85,1865500.0
2012-09-05 10:10:00,7.85,7.88,7.84,7.86,1333500.0,7.85,7.88,7.84,7.86,1333500.0
2012-09-05 10:15:00,7.86,7.88,7.86,7.87,308700.0,7.86,7.88,7.86,7.87,308700.0
2012-09-05 10:20:00,7.87,7.93,7.86,7.9,644700.0,7.87,7.93,7.86,7.9,644700.0
2012-09-05 10:25:00,7.9,7.92,7.88,7.89,401800.0,7.9,7.92,7.88,7.89,401800.0
2012-09-05 10:30:00,7.89,7.95,7.89,7.94,1103200.0,7.89,7.95,7.89,7.94,1103200.0
2012-09-05 10:35:00,7.93,7.94,7.91,7.92,496300.0,7.93,7.94,7.91,7.92,496300.0
2012-09-05 10:40:00,7.92,7.94,7.91,7.93,357700.0,7.92,7.94,7.91,7.93,357700.0
2012-09-05 10:45:00,7.93,7.94,7.88,7.89,590800.0,7.93,7.94,7.88,7.89,590800.0
2012-09-05 10:50:00,7.89,7.89,7.86,7.88,539000.0,7.89,7.89,7.86,7.88,539000.0
2012-09-05 10:55:00,7.87,7.89,7.87,7.87,221200.0,7.87,7.89,7.87,7.87,221200.0
2012-09-05 11:00:00,7.87,7.87,7.85,7.85,681800.0,7.87,7.87,7.85,7.85,681800.0
2012-09-05 11:05:00,7.85,7.86,7.85,7.86,364000.0,7.85,7.86,7.85,7.86,364000.0
2012-09-05 11:10:00,7.86,7.86,7.82,7.83,658700.0,7.86,7.86,7.82,7.83,658700.0
2012-09-05 11:15:00,7.83,7.84,7.82,7.83,282100.0,7.83,7.84,7.82,7.83,282100.0
2012-09-05 11:20:00,7.83,7.85,7.8,7.81,464100.0,7.83,7.85,7.8,7.81,464100.0
2012-09-05 11:25:00,7.81,7.84,7.81,7.84,576800.0,7.81,7.84,7.81,7.84,576800.0
2012-09-05 11:30:00,7.84,7.84,7.82,7.83,285600.0,7.84,7.84,7.82,7.83,285600.0
2012-09-05 11:35:00,7.83,7.83,7.83,7.83,218400.0,7.83,7.83,7.83,7.83,218400.0
2012-09-05 11:40:00,7.83,7.83,7.83,7.83,149100.0,7.83,7.83,7.83,7.83,149100.0
2012-09-05 11:45:00,7.83,7.84,7.81,7.81,298200.0,7.83,7.84,7.81,7.81,298200.0
2012-09-05 11:50:00,7.81,7.84,7.81,7.84,273700.0,7.81,7.84,7.81,7.84,273700.0
2012-09-05 11:55:00,7.84,7.84,7.82,7.83,367500.0,7.84,7.84,7.82,7.83,367500.0
2012-09-05 12:00:00,7.83,7.83,7.83,7.83,312900.0,7.83,7.83,7.83,7.83,312900.0
2012-09-05 12:05:00,7.83,7.89,7.83,7.88,739200.0,7.83,7.89,7.83,7.88,739200.0
2012-09-05 12:10:00,7.88,7.89,7.85,7.85,360500.0,7.88,7.89,7.85,7.85,360500.0
2012-09-05 12:15:00,7.85,7.88,7.85,7.87,242200.0,7.85,7.88,7.85,7.87,242200.0
2012-09-05 12:20:00,7.87,7.87,7.85,7.86,187600.0,7.87,7.87,7.85,7.86,187600.0
2012-09-05 12:25:00,7.86,7.88,7.86,7.87,223300.0,7.86,7.88,7.86,7.87,223300.0
2012-09-05 12:30:00,7.88,7.88,7.87,7.88,284900.0,7.88,7.88,7.87,7.88,284900.0
2012-09-05 12:35:00,7.88,7.88,7.87,7.88,196000.0,7.88,7.88,7.87,7.88,196000.0
2012-09-05 12:40:00,7.88,7.88,7.87,7.88,363300.0,7.88,7.88,7.87,7.88,363300.0
2012-09-05 12:45:00,7.88,7.88,7.87,7.88,170800.0,7.88,7.88,7.87,7.88,170800.0
2012-09-05 12:50:00,7.88,7.88,7.86,7.87,130900.0,7.88,7.88,7.86,7.87,130900.0
2012-09-05 12:55:00,7.87,7.88,7.86,7.88,248500.0,7.87,7.88,7.86,7.88,248500.0
2012-09-05 13:00:00,7.88,7.88,7.87,7.88,152600.0,7.88,7.88,7.87,7.88,152600.0
2012-09-05 13:05:00,7.88,7.88,7.87,7.88,227500.0,7.88,7.88,7.87,7.88,227500.0
2012-09-05 13:10:00,7.88,7.88,7.88,7.88,148400.0,7.88,7.88,7.88,7.88,148400.0
2012-09-05 13:15:00,7.88,7.9,7.88,7.89,338800.0,7.88,7.9,7.88,7.89,338800.0
2012-09-05 13:20:00,7.89,7.89,7.87,7.88,173600.0,7.89,7.89,7.87,7.88,173600.0
2012-09-05 13:25:00,7.88,7.89,7.87,7.87,190400.0,7.88,7.89,7.87,7.87,190400.0
2012-09-05 13:30:00,7.87,7.88,7.86,7.86,221900.0,7.87,7.88,7.86,7.86,221900.0
2012-09-05 13:35:00,7.86,7.87,7.85,7.86,289100.0,7.86,7.87,7.85,7.86,289100.0
2012-09-05 13:40:00,7.86,7.86,7.85,7.86,106400.0,7.86,7.86,7.85,7.86,106400.0
2012-09-05 13:45:00,7.86,7.86,7.83,7.84,264600.0,7.86,7.86,7.83,7.84,264600.0
2012-09-05 13:50:00,7.84,7.85,7.84,7.85,141400.0,7.84,7.85,7.84,7.85,141400.0
2012-09-05 13:55:00,7.85,7.86,7.84,7.86,191100.0,7.85,7.86,7.84,7.86,191100.0
2012-09-05 14:00:00,7.87,7.88,7.86,7.86,261100.0,7.87,7.88,7.86,7.86,261100.0
2012-09-05 14:05:00,7.86,7.87,7.86,7.87,167300.0,7.86,7.87,7.86,7.87,167300.0
2012-09-05 14:10:00,7.87,7.88,7.86,7.86,107800.0,7.87,7.88,7.86,7.86,107800.0
2012-09-05 14:15:00,7.86,7.86,7.86,7.86,249200.0,7.86,7.86,7.86,7.86,249200.0
2012-09-05 14:20:00,7.86,7.86,7.86,7.86,193900.0,7.86,7.86,7.86,7.86,193900.0
2012-09-05 14:25:00,7.86,7.86,7.86,7.86,193200.0,7.86,7.86,7.86,7.86,193200.0
2012-09-05 14:30:00,7.86,7.87,7.86,7.86,245000.0,7.86,7.87,7.86,7.86,245000.0
2012-09-05 14:35:00,7.86,7.87,7.86,7.86,376600.0,7.86,7.87,7.86,7.86,376600.0
2012-09-05 14:40:00,7.86,7.87,7.86,7.86,233800.0,7.86,7.87,7.86,7.86,233800.0
2012-09-05 14:45:00,7.86,7.86,7.85,7.86,407400.0,7.86,7.86,7.85,7.86,407400.0
2012-09-05 14:50:00,7.86,7.87,7.85,7.86,309400.0,7.86,7.87,7.85,7.86,309400.0
2012-09-05 14:55:00,7.86,7.86,7.85,7.86,217000.0,7.86,7.86,7.85,7.86,217000.0
2012-09-05 15:00:00,7.86,7.86,7.81,7.82,359100.0,7.86,7.86,7.81,7.82,359100.0
2012-09-05 15:05:00,7.82,7.83,7.81,7.82,361900.0,7.82,7.83,7.81,7.82,361900.0
2012-09-05 15:10:00,7.82,7.82,7.81,7.82,202300.0,7.82,7.82,7.81,7.82,202300.0
2012-09-05 15:15:00,7.82,7.84,7.82,7.84,389900.0,7.82,7.84,7.82,7.84,389900.0
2012-09-05 15:20:00,7.84,7.85,7.83,7.84,424900.0,7.84,7.85,7.83,7.84,424900.0
2012-09-05 15:25:00,7.84,7.84,7.83,7.84,312900.0,7.84,7.84,7.83,7.84,312900.0
2012-09-05 15:30:00,7.83,7.85,7.83,7.83,659400.0,7.83,7.85,7.83,7.83,659400.0
2012-09-05 15:35:00,7.83,7.85,7.83,7.84,529900.0,7.83,7.85,7.83,7.84,529900.0
2012-09-05 15:40:00,7.84,7.85,7.83,7.84,469000.0,7.84,7.85,7.83,7.84,469000.0
2012-09-05 15:45:00,7.84,7.86,7.84,7.86,391300.0,7.84,7.86,7.84,7.86,391300.0
2012-09-05 15:50:00,7.86,7.86,7.85,7.86,472500.0,7.86,7.86,7.85,7.86,472500.0
2012-09-05 15:55:00,7.86,7.86,7.85,7.85,984900.0,7.86,7.86,7.85,7.85,984900.0
2012-09-06 09:30:00,7.94,7.99,7.86,7.86,1309000.0,7.94,7.99,7.86,7.86,1309000.0
2012-09-06 09:35:00,7.86,7.86,7.77,7.78,1351000.0,7.86,7.86,7.77,7.78,1351000.0
2012-09-06 09:40:00,7.79,7.84,7.74,7.79,1121400.0,7.79,7.84,7.74,7.79,1121400.0
2012-09-06 09:45:00,7.79,7.86,7.79,7.86,1088500.0,7.79,7.86,7.79,7.86,1088500.0
2012-09-06 09:50:00,7.86,7.88,7.84,7.85,935200.0,7.86,7.88,7.84,7.85,935200.0
2012-09-06 09:55:00,7.85,7.87,7.85,7.87,892500.0,7.85,7.87,7.85,7.87,892500.0
2012-09-06 10:00:00,7.87,7.91,7.86,7.89,924000.0,7.87,7.91,7.86,7.89,924000.0
2012-09-06 10:05:00,7.89,7.9,7.83,7.83,680400.0,7.89,7.9,7.83,7.83,680400.0
2012-09-06 10:10:00,7.83,7.88,7.83,7.87,764400.0,7.83,7.88,7.83,7.87,764400.0
2012-09-06 10:15:00,7.87,7.88,7.83,7.84,366800.0,7.87,7.88,7.83,7.84,366800.0
2012-09-06 10:20:00,7.84,7.89,7.83,7.88,385000.0,7.84,7.89,7.83,7.88,385000.0
2012-09-06 10:25:00,7.88,7.94,7.88,7.93,862400.0,7.88,7.94,7.88,7.93,862400.0
2012-09-06 10:30:00,7.93,7.96,7.92,7.94,508200.0,7.93,7.96,7.92,7.94,508200.0
2012-09-06 10:35:00,7.95,7.96,7.94,7.95,545300.0,7.95,7.96,7.94,7.95,545300.0
2012-09-06 10:40:00,7.95,7.95,7.92,7.93,263200.0,7.95,7.95,7.92,7.93,263200.0
2012-09-06 10:45:00,7.93,7.94,7.91,7.93,193900.0,7.93,7.94,7.91,7.93,193900.0
2012-09-06 10:50:00,7.94,7.95,7.93,7.95,479500.0,7.94,7.95,7.93,7.95,479500.0
2012-09-06 10:55:00,7.95,7.95,7.93,7.93,508900.0,7.95,7.95,7.93,7.93,508900.0
2012-09-06 11:00:00,7.93,7.94,7.92,7.94,331100.0,7.93,7.94,7.92,7.94,331100.0
2012-09-06 11:05:00,7.94,7.94,7.92,7.92,406000.0,7.94,7.94,7.92,7.92,406000.0
2012-09-06 11:10:00,7.92,7.93,7.89,7.91,596400.0,7.92,7.93,7.89,7.91,596400.0
2012-09-06 11:15:00,7.91,7.93,7.91,7.92,344400.0,7.91,7.93,7.91,7.92,344400.0
2012-09-06 11:20:00,7.92,7.93,7.9,7.9,377300.0,7.92,7.93,7.9,7.9,377300.0
2012-09-06 11:25:00,7.9,7.91,7.89,7.91,620900.0,7.9,7.91,7.89,7.91,620900.0
2012-09-06 11:30:00,7.91,7.94,7.91,7.93,468300.0,7.91,7.94,7.91,7.93,468300.0
2012-09-06 11:35:00,7.93,7.94,7.92,7.94,333200.0,7.93,7.94,7.92,7.94,333200.0
2012-09-06 11:40:00,7.94,7.94,7.91,7.91,277200.0,7.94,7.94,7.91,7.91,277200.0
2012-09-06 11:45:00,7.92,7.93,7.91,7.93,667100.0,7.92,7.93,7.91,7.93,667100.0
2012-09-06 11:50:00,7.93,7.93,7.91,7.92,376600.0,7.93,7.93,7.91,7.92,376600.0
2012-09-06 11:55:00,7.92,7.94,7.92,7.93,233100.0,7.92,7.94,7.92,7.93,233100.0
2012-09-06 12:00:00,7.93,7.94,7.92,7.93,217000.0,7.93,7.94,7.92,7.93,217000.0
2012-09-06 12:05:00,7.93,7.94,7.92,7.94,156100.0,7.93,7.94,7.92,7.94,156100.0
2012-09-06 12:10:00,7.94,7.95,7.93,7.95,365400.0,7.94,7.95,7.93,7.95,365400.0
2012-09-06 12:15:00,7.95,8.0,7.94,7.99,601300.0,7.95,8.0,7.94,7.99,601300.0
2012-09-06 12:20:00,7.99,7.99,7.97,7.99,455700.0,7.99,7.99,7.97,7.99,455700.0
2012-09-06 12:25:00,7.98,8.02,7.98,7.99,719600.0,7.98,8.02,7.98,7.99,719600.0
2012-09-06 12:30:00,8.0,8.01,7.99,8.0,480900.0,8.0,8.01,7.99,8.0,480900.0
2012-09-06 12:35:00,8.0,8.05,8.0,8.03,816900.0,8.0,8.05,8.0,8.03,816900.0
2012-09-06 12:40:00,8.03,8.03,7.99,8.01,430500.0,8.03,8.03,7.99,8.01,430500.0
2012-09-06 12:45:00,8.01,8.03,8.0,8.0,149800.0,8.01,8.03,8.0,8.0,149800.0
2012-09-06 12:50:00,8.0,8.02,8.0,8.0,179900.0,8.0,8.02,8.0,8.0,179900.0
2012-09-06 12:55:00,8.0,8.01,7.99,8.0,242900.0,8.0,8.01,7.99,8.0,242900.0
2012-09-06 13:00:00,8.0,8.01,7.99,8.01,344400.0,8.0,8.01,7.99,8.01,344400.0
2012-09-06 13:05:00,8.01,8.02,8.0,8.01,306600.0,8.01,8.02,8.0,8.01,306600.0
2012-09-06 13:10:00,8.01,8.02,8.01,8.02,197400.0,8.01,8.02,8.01,8.02,197400.0
2012-09-06 13:15:00,8.02,8.03,8.0,8.0,267400.0,8.02,8.03,8.0,8.0,267400.0
2012-09-06 13:20:00,8.01,8.01,8.0,8.0,303800.0,8.01,8.01,8.0,8.0,303800.0
2012-09-06 13:25:00,8.0,8.02,8.0,8.02,288400.0,8.0,8.02,8.0,8.02,288400.0
2012-09-06 13:30:00,8.02,8.02,8.01,8.01,206500.0,8.02,8.02,8.01,8.01,206500.0
2012-09-06 13:35:00,8.01,8.02,8.01,8.02,231000.0,8.01,8.02,8.01,8.02,231000.0
2012-09-06 13:40:00,8.01,8.02,7.99,8.0,248500.0,8.01,8.02,7.99,8.0,248500.0
2012-09-06 13:45:00,8.0,8.02,8.0,8.01,174300.0,8.0,8.02,8.0,8.01,174300.0
2012-09-06 13:50:00,8.02,8.02,8.01,8.01,235200.0,8.02,8.02,8.01,8.01,235200.0
2012-09-06 13:55:00,8.0,8.02,8.0,8.0,180600.0,8.0,8.02,8.0,8.0,180600.0
2012-09-06 14:00:00,8.0,8.01,7.99,8.01,200900.0,8.0,8.01,7.99,8.01,200900.0
2012-09-06 14:05:00,8.01,8.02,8.0,8.0,262500.0,8.01,8.02,8.0,8.0,262500.0
2012-09-06 14:10:00,8.0,8.02,8.0,8.01,201600.0,8.0,8.02,8.0,8.01,201600.0
2012-09-06 14:15:00,8.02,8.02,8.01,8.01,177100.0,8.02,8.02,8.01,8.01,177100.0
2012-09-06 14:20:00,8.01,8.02,8.01,8.02,266700.0,8.01,8.02,8.01,8.02,266700.0
2012-09-06 14:25:00,8.01,8.02,8.01,8.02,135100.0,8.01,8.02,8.01,8.02,135100.0
2012-09-06 14:30:00,8.02,8.03,8.01,8.02,298900.0,8.02,8.03,8.01,8.02,298900.0
2012-09-06 14:35:00,8.01,8.02,8.01,8.02,256200.0,8.01,8.02,8.01,8.02,256200.0
2012-09-06 14:40:00,8.02,8.03,8.01,8.02,186200.0,8.02,8.03,8.01,8.02,186200.0
2012-09-06 14:45:00,8.03,8.04,8.01,8.04,407400.0,8.03,8.04,8.01,8.04,407400.0
2012-09-06 14:50:00,8.04,8.06,8.03,8.05,431200.0,8.04,8.06,8.03,8.05,431200.0
2012-09-06 14:55:00,8.05,8.08,8.04,8.08,1110900.0,8.05,8.08,8.04,8.08,1110900.0
2012-09-06 15:00:00,8.07,8.1,8.07,8.1,497000.0,8.07,8.1,8.07,8.1,497000.0
2012-09-06 15:05:00,8.1,8.11,8.08,8.1,480200.0,8.1,8.11,8.08,8.1,480200.0
2012-09-06 15:10:00,8.1,8.1,8.07,8.07,354200.0,8.1,8.1,8.07,8.07,354200.0
2012-09-06 15:15:00,8.07,8.08,8.06,8.08,331800.0,8.07,8.08,8.06,8.08,331800.0
2012-09-06 15:20:00,8.08,8.08,8.07,8.07,284900.0,8.08,8.08,8.07,8.07,284900.0
2012-09-06 15:25:00,8.07,8.09,8.07,8.07,387800.0,8.07,8.09,8.07,8.07,387800.0
2012-09-06 15:30:00,8.07,8.07,8.04,8.05,499100.0,8.07,8.07,8.04,8.05,499100.0
2012-09-06 15:35:00,8.05,8.06,8.05,8.06,331100.0,8.05,8.06,8.05,8.06,331100.0
2012-09-06 15:40:00,8.06,8.08,8.05,8.08,517300.0,8.06,8.08,8.05,8.08,517300.0
2012-09-06 15:45:00,8.08,8.09,8.07,8.09,454300.0,8.08,8.09,8.07,8.09,454300.0
2012-09-06 15:50:00,8.09,8.1,8.08,8.08,976500.0,8.09,8.1,8.08,8.08,976500.0
2012-09-06 15:55:00,8.08,8.09,8.08,8.09,1203300.0,8.08,8.09,8.08,8.09,1203300.0
2012-09-07 09:30:00,8.1,8.17,8.08,8.15,1442700.0,8.1,8.17,8.08,8.15,1442700.0
2012-09-07 09:35:00,8.15,8.19,8.15,8.16,476000.0,8.15,8.19,8.15,8.16,476000.0
2012-09-07 09:40:00,8.16,8.19,8.14,8.19,732900.0,8.16,8.19,8.14,8.19,732900.0
2012-09-07 09:45:00,8.19,8.26,8.16,8.18,735000.0,8.19,8.26,8.16,8.18,735000.0
2012-09-07 09:50:00,8.17,8.17,8.11,8.14,529200.0,8.17,8.17,8.11,8.14,529200.0
2012-09-07 09:55:00,8.14,8.16,8.1,8.16,571200.0,8.14,8.16,8.1,8.16,571200.0
2012-09-07 10:00:00,8.15,8.2,8.15,8.19,350700.0,8.15,8.2,8.15,8.19,350700.0
2012-09-07 10:05:00,8.2,8.23,8.19,8.21,413700.0,8.2,8.23,8.19,8.21,413700.0
2012-09-07 10:10:00,8.22,8.24,8.21,8.23,551600.0,8.22,8.24,8.21,8.23,551600.0
2012-09-07 10:15:00,8.23,8.24,8.22,8.23,284900.0,8.23,8.24,8.22,8.23,284900.0
2012-09-07 10:20:00,8.24,8.24,8.19,8.21,519400.0,8.24,8.24,8.19,8.21,519400.0
2012-09-07 10:25:00,8.21,8.22,8.19,8.2,282100.0,8.21,8.22,8.19,8.2,282100.0
2012-09-07 10:30:00,8.2,8.21,8.19,8.2,403200.0,8.2,8.21,8.19,8.2,403200.0
2012-09-07 10:35:00,8.2,8.22,8.19,8.2,282800.0,8.2,8.22,8.19,8.2,282800.0
2012-09-07 10:40:00,8.21,8.21,8.19,8.2,330400.0,8.21,8.21,8.19,8.2,330400.0
2012-09-07 10:45:00,8.2,8.21,8.18,8.21,265300.0,8.2,8.21,8.18,8.21,265300.0
2012-09-07 10:50:00,8.21,8.22,8.2,8.21,186900.0,8.21,8.22,8.2,8.21,186900.0
2012-09-07 10:55:00,8.21,8.22,8.2,8.2,259000.0,8.21,8.22,8.2,8.2,259000.0
2012-09-07 11:00:00,8.21,8.21,8.19,8.2,222600.0,8.21,8.21,8.19,8.2,222600.0
2012-09-07 11:05:00,8.19,8.2,8.18,8.19,414400.0,8.19,8.2,8.18,8.19,414400.0
2012-09-07 11:10:00,8.19,8.21,8.18,8.18,176400.0,8.19,8.21,8.18,8.18,176400.0
2012-09-07 11:15:00,8.18,8.18,8.14,8.14,397600.0,8.18,8.18,8.14,8.14,397600.0
2012-09-07 11:20:00,8.14,8.19,8.13,8.19,381500.0,8.14,8.19,8.13,8.19,381500.0
2012-09-07 11:25:00,8.19,8.19,8.17,8.17,331800.0,8.19,8.19,8.17,8.17,331800.0
2012-09-07 11:30:00,8.17,8.18,8.16,8.17,122500.0,8.17,8.18,8.16,8.17,122500.0
2012-09-07 11:35:00,8.16,8.17,8.15,8.16,259000.0,8.16,8.17,8.15,8.16,259000.0
2012-09-07 11:40:00,8.16,8.17,8.15,8.17,187600.0,8.16,8.17,8.15,8.17,187600.0
2012-09-07 11:45:00,8.17,8.17,8.16,8.17,264600.0,8.17,8.17,8.16,8.17,264600.0
2012-09-07 11:50:00,8.17,8.17,8.15,8.15,256200.0,8.17,8.17,8.15,8.15,256200.0
2012-09-07 11:55:00,8.15,8.17,8.14,8.14,342300.0,8.15,8.17,8.14,8.14,342300.0
2012-09-07 12:00:00,8.14,8.16,8.14,8.16,130900.0,8.14,8.16,8.14,8.16,130900.0
2012-09-07 12:05:00,8.16,8.16,8.12,8.13,345800.0,8.16,8.16,8.12,8.13,345800.0
2012-09-07 12:10:00,8.13,8.14,8.1,8.1,271600.0,8.13,8.14,8.1,8.1,271600.0
2012-09-07 12:15:00,8.1,8.1,8.05,8.06,695800.0,8.1,8.1,8.05,8.06,695800.0
2012-09-07 12:20:00,8.06,8.06,7.98,7.99,786100.0,8.06,8.06,7.98,7.99,786100.0
2012-09-07 12:25:00,7.98,8.02,7.98,8.02,695100.0,7.98,8.02,7.98,8.02,695100.0
2012-09-07 12:30:00,8.02,8.05,7.99,8.03,715400.0,8.02,8.05,7.99,8.03,715400.0
2012-09-07 12:35:00,8.03,8.05,8.03,8.05,240800.0,8.03,8.05,8.03,8.05,240800.0
2012-09-07 12:40:00,8.05,8.07,8.04,8.07,496300.0,8.05,8.07,8.04,8.07,496300.0
2012-09-07 12:45:00,8.06,8.09,8.05,8.06,439600.0,8.06,8.09,8.05,8.06,439600.0
2012-09-07 12:50:00,8.06,8.06,8.01,8.04,595700.0,8.06,8.06,8.01,8.04,595700.0
2012-09-07 12:55:00,8.04,8.05,8.04,8.04,163100.0,8.04,8.05,8.04,8.04,163100.0
2012-09-07 13:00:00,8.04,8.05,8.03,8.04,286300.0,8.04,8.05,8.03,8.04,286300.0
2012-09-07 13:05:00,8.04,8.05,8.03,8.04,326200.0,8.04,8.05,8.03,8.04,326200.0
2012-09-07 13:10:00,8.04,8.04,8.02,8.02,179200.0,8.04,8.04,8.02,8.02,179200.0
2012-09-07 13:15:00,8.02,8.04,8.0,8.02,304500.0,8.02,8.04,8.0,8.02,304500.0
2012-09-07 13:20:00,8.02,8.03,8.01,8.02,239400.0,8.02,8.03,8.01,8.02,239400.0
2012-09-07 13:25:00,8.01,8.03,8.01,8.01,238700.0,8.01,8.03,8.01,8.01,238700.0
2012-09-07 13:30:00,8.02,8.02,8.0,8.01,361200.0,8.02,8.02,8.0,8.01,361200.0
2012-09-07 13:35:00,8.02,8.03,8.01,8.02,200900.0,8.02,8.03,8.01,8.02,200900.0
2012-09-07 13:40:00,8.02,8.02,8.01,8.01,130200.0,8.02,8.02,8.01,8.01,130200.0
2012-09-07 13:45:00,8.01,8.02,8.01,8.01,219100.0,8.01,8.02,8.01,8.01,219100.0
2012-09-07 13:50:00,8.01,8.02,8.01,8.01,202300.0,8.01,8.02,8.01,8.01,202300.0
2012-09-07 13:55:00,8.01,8.01,7.99,8.0,256200.0,8.01,8.01,7.99,8.0,256200.0
2012-09-07 14:00:00,8.0,8.0,7.99,8.0,149800.0,8.0,8.0,7.99,8.0,149800.0
2012-09-07 14:05:00,8.0,8.01,8.0,8.01,245000.0,8.0,8.01,8.0,8.01,245000.0
2012-09-07 14:10:00,8.01,8.03,8.01,8.02,312200.0,8.01,8.03,8.01,8.02,312200.0
2012-09-07 14:15:00,8.02,8.04,8.02,8.04,256900.0,8.02,8.04,8.02,8.04,256900.0
2012-09-07 14:20:00,8.04,8.04,8.02,8.04,220500.0,8.04,8.04,8.02,8.04,220500.0
2012-09-07 14:25:00,8.04,8.05,8.03,8.04,218400.0,8.04,8.05,8.03,8.04,218400.0
2012-09-07 14:30:00,8.04,8.07,8.04,8.06,170800.0,8.04,8.07,8.04,8.06,170800.0
2012-09-07 14:35:00,8.06,8.06,8.04,8.05,284900.0,8.06,8.06,8.04,8.05,284900.0
2012-09-07 14:40:00,8.05,8.06,8.05,8.06,118300.0,8.05,8.06,8.05,8.06,118300.0
2012-09-07 14:45:00,8.06,8.07,8.05,8.06,163800.0,8.06,8.07,8.05,8.06,163800.0
2012-09-07 14:50:00,8.06,8.07,8.06,8.06,107100.0,8.06,8.07,8.06,8.06,107100.0
2012-09-07 14:55:00,8.06,8.07,8.06,8.07,209300.0,8.06,8.07,8.06,8.07,209300.0
2012-09-07 15:00:00,8.07,8.08,8.06,8.07,186200.0,8.07,8.08,8.06,8.07,186200.0
2012-09-07 15:05:00,8.07,8.09,8.07,8.09,147700.0,8.07,8.09,8.07,8.09,147700.0
2012-09-07 15:10:00,8.09,8.1,8.07,8.09,241500.0,8.09,8.1,8.07,8.09,241500.0
2012-09-07 15:15:00,8.09,8.09,8.08,8.08,127400.0,8.09,8.09,8.08,8.08,127400.0
2012-09-07 15:20:00,8.08,8.1,8.08,8.09,174300.0,8.08,8.1,8.08,8.09,174300.0
2012-09-07 15:25:00,8.1,8.1,8.08,8.1,294000.0,8.1,8.1,8.08,8.1,294000.0
2012-09-07 15:30:00,8.1,8.11,8.08,8.1,571200.0,8.1,8.11,8.08,8.1,571200.0
2012-09-07 15:35:00,8.1,8.1,8.09,8.09,240100.0,8.1,8.1,8.09,8.09,240100.0
2012-09-07 15:40:00,8.1,8.1,8.09,8.1,242900.0,8.1,8.1,8.09,8.1,242900.0
2012-09-07 15:45:00,8.1,8.12,8.1,8.12,506100.0,8.1,8.12,8.1,8.12,506100.0
2012-09-07 15:50:00,8.12,8.12,8.08,8.08,1071700.0,8.12,8.12,8.08,8.08,1071700.0
2012-09-07 15:55:00,8.08,8.09,8.06,8.09,1187200.0,8.08,8.09,8.06,8.09,1187200.0
2012-09-10 09:30:00,8.05,8.07,8.02,8.03,584500.0,8.05,8.07,8.02,8.03,584500.0
2012-09-10 09:35:00,8.04,8.15,8.03,8.1,539000.0,8.04,8.15,8.03,8.1,539000.0
2012-09-10 09:40:00,8.09,8.1,8.05,8.1,379400.0,8.09,8.1,8.05,8.1,379400.0
2012-09-10 09:45:00,8.09,8.1,8.04,8.08,586600.0,8.09,8.1,8.04,8.08,586600.0
2012-09-10 09:50:00,8.08,8.09,8.07,8.09,331800.0,8.08,8.09,8.07,8.09,331800.0
2012-09-10 09:55:00,8.09,8.11,8.06,8.09,543900.0,8.09,8.11,8.06,8.09,543900.0
2012-09-10 10:00:00,8.09,8.12,8.08,8.09,570500.0,8.09,8.12,8.08,8.09,570500.0
2012-09-10 10:05:00,8.09,8.12,8.08,8.08,445900.0,8.09,8.12,8.08,8.08,445900.0
2012-09-10 10:10:00,8.09,8.1,8.07,8.09,292600.0,8.09,8.1,8.07,8.09,292600.0
2012-09-10 10:15:00,8.08,8.1,8.08,8.1,145600.0,8.08,8.1,8.08,8.1,145600.0
2012-09-10 10:20:00,8.1,8.13,8.09,8.11,412300.0,8.1,8.13,8.09,8.11,412300.0
2012-09-10 10:25:00,8.11,8.14,8.11,8.12,263200.0,8.11,8.14,8.11,8.12,263200.0
2012-09-10 10:30:00,8.12,8.14,8.11,8.11,184100.0,8.12,8.14,8.11,8.11,184100.0
2012-09-10 10:35:00,8.11,8.12,8.1,8.12,224700.0,8.11,8.12,8.1,8.12,224700.0
2012-09-10 10:40:00,8.12,8.12,8.09,8.09,200900.0,8.12,8.12,8.09,8.09,200900.0
2012-09-10 10:45:00,8.09,8.1,8.08,8.09,242900.0,8.09,8.1,8.08,8.09,242900.0
2012-09-10 10:50:00,8.09,8.1,8.06,8.08,290500.0,8.09,8.1,8.06,8.08,290500.0
2012-09-10 10:55:00,8.08,8.1,8.07,8.09,226800.0,8.08,8.1,8.07,8.09,226800.0
2012-09-10 11:00:00,8.1,8.1,8.08,8.08,166600.0,8.1,8.1,8.08,8.08,166600.0
2012-09-10 11:05:00,8.09,8.1,8.08,8.08,112700.0,8.09,8.1,8.08,8.08,112700.0
2012-09-10 11:10:00,8.08,8.1,8.07,8.08,143500.0,8.08,8.1,8.07,8.08,143500.0
2012-09-10 11:15:00,8.08,8.1,8.06,8.07,280700.0,8.08,8.1,8.06,8.07,280700.0
2012-09-10 11:20:00,8.07,8.07,8.04,8.05,363300.0,8.07,8.07,8.04,8.05,363300.0
2012-09-10 11:25:00,8.05,8.06,8.03,8.04,431200.0,8.05,8.06,8.03,8.04,431200.0
2012-09-10 11:30:00,8.04,8.06,8.03,8.04,229600.0,8.04,8.06,8.03,8.04,229600.0
2012-09-10 11:35:00,8.04,8.04,8.02,8.04,133000.0,8.04,8.04,8.02,8.04,133000.0
2012-09-10 11:40:00,8.04,8.04,8.03,8.03,142100.0,8.04,8.04,8.03,8.03,142100.0
2012-09-10 11:45:00,8.04,8.04,8.0,8.01,192500.0,8.04,8.04,8.0,8.01,192500.0
2012-09-10 11:50:00,8.01,8.04,8.01,8.04,340900.0,8.01,8.04,8.01,8.04,340900.0
2012-09-10 11:55:00,8.04,8.04,8.01,8.02,271600.0,8.04,8.04,8.01,8.02,271600.0
2012-09-10 12:00:00,8.01,8.02,7.99,7.99,274400.0,8.01,8.02,7.99,7.99,274400.0
2012-09-10 12:05:00,7.99,8.03,7.99,8.01,325500.0,7.99,8.03,7.99,8.01,325500.0
2012-09-10 12:10:00,8.0,8.01,8.0,8.01,74900.0,8.0,8.01,8.0,8.01,74900.0
2012-09-10 12:15:00,8.01,8.01,8.0,8.0,129500.0,8.01,8.01,8.0,8.0,129500.0
2012-09-10 12:20:00,8.0,8.02,8.0,8.01,1061200.0,8.0,8.02,8.0,8.01,1061200.0
2012-09-10 12:25:00,8.01,8.01,7.99,7.99,311500.0,8.01,8.01,7.99,7.99,311500.0
2012-09-10 12:30:00,7.99,8.0,7.99,7.99,102900.0,7.99,8.0,7.99,7.99,102900.0
2012-09-10 12:35:00,7.99,8.0,7.99,7.99,118300.0,7.99,8.0,7.99,7.99,118300.0
2012-09-10 12:40:00,7.99,7.99,7.94,7.97,476000.0,7.99,7.99,7.94,7.97,476000.0
2012-09-10 12:45:00,7.97,7.98,7.96,7.98,134400.0,7.97,7.98,7.96,7.98,134400.0
2012-09-10 12:50:00,7.98,7.99,7.97,7.99,259000.0,7.98,7.99,7.97,7.99,259000.0
2012-09-10 12:55:00,7.99,7.99,7.98,7.99,116900.0,7.99,7.99,7.98,7.99,116900.0
2012-09-10 13:00:00,7.98,7.99,7.97,7.98,218400.0,7.98,7.99,7.97,7.98,218400.0
2012-09-10 13:05:00,7.98,7.99,7.98,7.98,126000.0,7.98,7.99,7.98,7.98,126000.0
2012-09-10 13:10:00,7.98,7.99,7.98,7.99,117600.0,7.98,7.99,7.98,7.99,117600.0
2012-09-10 13:15:00,7.99,8.0,7.98,7.98,313600.0,7.99,8.0,7.98,7.98,313600.0
2012-09-10 13:20:00,7.98,7.98,7.97,7.98,161700.0,7.98,7.98,7.97,7.98,161700.0
2012-09-10 13:25:00,7.97,7.99,7.96,7.98,209300.0,7.97,7.99,7.96,7.98,209300.0
2012-09-10 13:30:00,7.98,7.99,7.98,7.98,68600.0,7.98,7.99,7.98,7.98,68600.0
2012-09-10 13:35:00,7.99,7.99,7.95,7.95,312200.0,7.99,7.99,7.95,7.95,312200.0
2012-09-10 13:40:00,7.95,7.96,7.95,7.96,124600.0,7.95,7.96,7.95,7.96,124600.0
2012-09-10 13:45:00,7.96,7.99,7.96,7.98,203000.0,7.96,7.99,7.96,7.98,203000.0
2012-09-10 13:50:00,7.99,8.0,7.97,7.99,457800.0,7.99,8.0,7.97,7.99,457800.0
2012-09-10 13:55:00,7.99,8.01,7.98,7.99,393400.0,7.99,8.01,7.98,7.99,393400.0
2012-09-10 14:00:00,7.99,8.01,7.98,7.99,291200.0,7.99,8.01,7.98,7.99,291200.0
2012-09-10 14:05:00,7.99,7.99,7.98,7.99,95200.0,7.99,7.99,7.98,7.99,95200.0
2012-09-10 14:10:00,7.99,7.99,7.99,7.99,289800.0,7.99,7.99,7.99,7.99,289800.0
2012-09-10 14:15:00,7.99,8.0,7.99,8.0,108500.0,7.99,8.0,7.99,8.0,108500.0
2012-09-10 14:20:00,8.0,8.01,7.99,7.99,198800.0,8.0,8.01,7.99,7.99,198800.0
2012-09-10 14:25:00,7.99,8.0,7.99,8.0,114100.0,7.99,8.0,7.99,8.0,114100.0
2012-09-10 14:30:00,8.0,8.01,8.0,8.0,123900.0,8.0,8.01,8.0,8.0,123900.0
2012-09-10 14:35:00,8.0,8.01,8.0,8.0,223300.0,8.0,8.01,8.0,8.0,223300.0
2012-09-10 14:40:00,8.0,8.01,7.99,8.0,359100.0,8.0,8.01,7.99,8.0,359100.0
2012-09-10 14:45:00,8.01,8.01,8.0,8.0,161700.0,8.01,8.01,8.0,8.0,161700.0
2012-09-10 14:50:00,8.0,8.01,7.99,8.01,229600.0,8.0,8.01,7.99,8.01,229600.0
2012-09-10 14:55:00,8.01,8.01,7.98,7.98,144900.0,8.01,8.01,7.98,7.98,144900.0
2012-09-10 15:00:00,7.98,7.99,7.97,7.97,570500.0,7.98,7.99,7.97,7.97,570500.0
2012-09-10 15:05:00,7.97,7.99,7.97,7.99,210000.0,7.97,7.99,7.97,7.99,210000.0
2012-09-10 15:10:00,7.98,7.99,7.97,7.97,181300.0,7.98,7.99,7.97,7.97,181300.0
2012-09-10 15:15:00,7.97,7.99,7.97,7.99,302400.0,7.97,7.99,7.97,7.99,302400.0
2012-09-10 15:20:00,7.99,7.99,7.97,7.99,277900.0,7.99,7.99,7.97,7.99,277900.0
2012-09-10 15:25:00,7.99,7.99,7.98,7.99,206500.0,7.99,7.99,7.98,7.99,206500.0
2012-09-10 15:30:00,7.98,7.99,7.98,7.98,319900.0,7.98,7.99,7.98,7.98,319900.0
2012-09-10 15:35:00,7.98,7.98,7.97,7.98,259000.0,7.98,7.98,7.97,7.98,259000.0
2012-09-10 15:40:00,7.97,7.98,7.96,7.97,338800.0,7.97,7.98,7.96,7.97,338800.0
2012-09-10 15:45:00,7.97,7.97,7.96,7.97,746900.0,7.97,7.97,7.96,7.97,746900.0
2012-09-10 15:50:00,7.97,7.99,7.97,7.99,891800.0,7.97,7.99,7.97,7.99,891800.0
2012-09-10 15:55:00,7.99,7.99,7.98,7.99,1860600.0,7.99,7.99,7.98,7.99,1860600.0
2012-09-11 09:30:00,8.01,8.06,7.94,7.95,705600.0,8.01,8.06,7.94,7.95,705600.0
2012-09-11 09:35:00,7.95,7.95,7.87,7.93,1287300.0,7.95,7.95,7.87,7.93,1287300.0
2012-09-11 09:40:00,7.93,7.93,7.88,7.93,535500.0,7.93,7.93,7.88,7.93,535500.0
2012-09-11 09:45:00,7.93,7.94,7.91,7.93,361200.0,7.93,7.94,7.91,7.93,361200.0
2012-09-11 09:50:00,7.93,7.98,7.92,7.97,693000.0,7.93,7.98,7.92,7.97,693000.0
2012-09-11 09:55:00,7.98,7.99,7.93,7.96,421400.0,7.98,7.99,7.93,7.96,421400.0
2012-09-11 10:00:00,7.96,7.97,7.94,7.94,456400.0,7.96,7.97,7.94,7.94,456400.0
2012-09-11 10:05:00,7.94,7.95,7.91,7.91,917700.0,7.94,7.95,7.91,7.91,917700.0
2012-09-11 10:10:00,7.91,7.94,7.91,7.93,214200.0,7.91,7.94,7.91,7.93,214200.0
2012-09-11 10:15:00,7.92,7.94,7.9,7.92,249200.0,7.92,7.94,7.9,7.92,249200.0
2012-09-11 10:20:00,7.92,7.93,7.91,7.91,228200.0,7.92,7.93,7.91,7.91,228200.0
2012-09-11 10:25:00,7.91,7.92,7.88,7.91,502600.0,7.91,7.92,7.88,7.91,502600.0
2012-09-11 10:30:00,7.91,7.92,7.88,7.9,505400.0,7.91,7.92,7.88,7.9,505400.0
2012-09-11 10:35:00,7.91,7.91,7.89,7.91,283500.0,7.91,7.91,7.89,7.91,283500.0
2012-09-11 10:40:00,7.91,7.94,7.91,7.92,253400.0,7.91,7.94,7.91,7.92,253400.0
2012-09-11 10:45:00,7.92,7.93,7.92,7.93,116200.0,7.92,7.93,7.92,7.93,116200.0
2012-09-11 10:50:00,7.93,7.94,7.92,7.93,179200.0,7.93,7.94,7.92,7.93,179200.0
2012-09-11 10:55:00,7.93,7.93,7.92,7.93,206500.0,7.93,7.93,7.92,7.93,206500.0
2012-09-11 11:00:00,7.92,7.95,7.92,7.93,432600.0,7.92,7.95,7.92,7.93,432600.0
2012-09-11 11:05:00,7.93,7.93,7.93,7.93,140000.0,7.93,7.93,7.93,7.93,140000.0
2012-09-11 11:10:00,7.93,7.94,7.93,7.93,485800.0,7.93,7.94,7.93,7.93,485800.0
2012-09-11 11:15:00,7.93,7.95,7.93,7.94,301700.0,7.93,7.95,7.93,7.94,301700.0
2012-09-11 11:20:00,7.94,7.97,7.94,7.95,615300.0,7.94,7.97,7.94,7.95,615300.0
2012-09-11 11:25:00,7.96,7.97,7.95,7.96,347900.0,7.96,7.97,7.95,7.96,347900.0
2012-09-11 11:30:00,7.96,7.97,7.95,7.96,374500.0,7.96,7.97,7.95,7.96,374500.0
2012-09-11 11:35:00,7.95,7.98,7.95,7.98,324100.0,7.95,7.98,7.95,7.98,324100.0
2012-09-11 11:40:00,7.98,7.98,7.95,7.95,149100.0,7.98,7.98,7.95,7.95,149100.0
2012-09-11 11:45:00,7.95,7.97,7.95,7.97,162400.0,7.95,7.97,7.95,7.97,162400.0
2012-09-11 11:50:00,7.97,8.01,7.96,7.97,821800.0,7.97,8.01,7.96,7.97,821800.0
2012-09-11 11:55:00,7.97,8.0,7.96,8.0,304500.0,7.97,8.0,7.96,8.0,304500.0
2012-09-11 12:00:00,8.0,8.01,7.98,8.01,295400.0,8.0,8.01,7.98,8.01,295400.0
2012-09-11 12:05:00,8.01,8.02,8.0,8.01,406700.0,8.01,8.02,8.0,8.01,406700.0
2012-09-11 12:10:00,8.01,8.01,7.99,8.01,370300.0,8.01,8.01,7.99,8.01,370300.0
2012-09-11 12:15:00,8.01,8.03,8.0,8.02,338800.0,8.01,8.03,8.0,8.02,338800.0
2012-09-11 12:20:00,8.02,8.02,8.01,8.01,333900.0,8.02,8.02,8.01,8.01,333900.0
2012-09-11 12:25:00,8.01,8.05,8.01,8.04,372400.0,8.01,8.05,8.01,8.04,372400.0
2012-09-11 12:30:00,8.04,8.05,8.03,8.05,295400.0,8.04,8.05,8.03,8.05,295400.0
2012-09-11 12:35:00,8.05,8.08,8.04,8.08,543200.0,8.05,8.08,8.04,8.08,543200.0
2012-09-11 12:40:00,8.08,8.09,8.06,8.07,412300.0,8.08,8.09,8.06,8.07,412300.0
2012-09-11 12:45:00,8.07,8.08,8.05,8.06,271600.0,8.07,8.08,8.05,8.06,271600.0
2012-09-11 12:50:00,8.06,8.06,8.05,8.05,142800.0,8.06,8.06,8.05,8.05,142800.0
2012-09-11 12:55:00,8.05,8.06,8.04,8.06,211400.0,8.05,8.06,8.04,8.06,211400.0
2012-09-11 13:00:00,8.07,8.09,8.06,8.08,312200.0,8.07,8.09,8.06,8.08,312200.0
2012-09-11 13:05:00,8.08,8.08,8.07,8.07,156800.0,8.08,8.08,8.07,8.07,156800.0
2012-09-11 13:10:00,8.07,8.07,8.05,8.07,331100.0,8.07,8.07,8.05,8.07,331100.0
2012-09-11 13:15:00,8.07,8.12,8.07,8.12,508200.0,8.07,8.12,8.07,8.12,508200.0
2012-09-11 13:20:00,8.12,8.13,8.11,8.13,287700.0,8.12,8.13,8.11,8.13,287700.0
2012-09-11 13:25:00,8.13,8.14,8.11,8.13,366100.0,8.13,8.14,8.11,8.13,366100.0
2012-09-11 13:30:00,8.13,8.14,8.12,8.12,520100.0,8.13,8.14,8.12,8.12,520100.0
2012-09-11 13:35:00,8.13,8.14,8.11,8.13,270900.0,8.13,8.14,8.11,8.13,270900.0
2012-09-11 13:40:00,8.14,8.16,8.13,8.15,650300.0,8.14,8.16,8.13,8.15,650300.0
2012-09-11 13:45:00,8.16,8.19,8.15,8.18,609000.0,8.16,8.19,8.15,8.18,609000.0
2012-09-11 13:50:00,8.18,8.2,8.16,8.18,814800.0,8.18,8.2,8.16,8.18,814800.0
2012-09-11 13:55:00,8.18,8.19,8.16,8.17,499100.0,8.18,8.19,8.16,8.17,499100.0
2012-09-11 14:00:00,8.17,8.18,8.15,8.15,588700.0,8.17,8.18,8.15,8.15,588700.0
2012-09-11 14:05:00,8.15,8.16,8.13,8.15,401100.0,8.15,8.16,8.13,8.15,401100.0
2012-09-11 14:10:00,8.16,8.16,8.15,8.15,197400.0,8.16,8.16,8.15,8.15,197400.0
2012-09-11 14:15:00,8.15,8.18,8.14,8.17,428400.0,8.15,8.18,8.14,8.17,428400.0
2012-09-11 14:20:00,8.17,8.18,8.15,8.16,278600.0,8.17,8.18,8.15,8.16,278600.0
2012-09-11 14:25:00,8.16,8.18,8.15,8.17,251300.0,8.16,8.18,8.15,8.17,251300.0
2012-09-11 14:30:00,8.17,8.19,8.16,8.18,310800.0,8.17,8.19,8.16,8.18,310800.0
2012-09-11 14:35:00,8.18,8.18,8.13,8.13,420000.0,8.18,8.18,8.13,8.13,420000.0
2012-09-11 14:40:00,8.13,8.14,8.12,8.14,380100.0,8.13,8.14,8.12,8.14,380100.0
2012-09-11 14:45:00,8.14,8.14,8.1,8.1,347200.0,8.14,8.14,8.1,8.1,347200.0
2012-09-11 14:50:00,8.1,8.12,8.1,8.12,253400.0,8.1,8.12,8.1,8.12,253400.0
2012-09-11 14:55:00,8.12,8.13,8.11,8.11,334600.0,8.12,8.13,8.11,8.11,334600.0
2012-09-11 15:00:00,8.12,8.12,8.09,8.1,242900.0,8.12,8.12,8.09,8.1,242900.0
2012-09-11 15:05:00,8.09,8.11,8.09,8.11,245000.0,8.09,8.11,8.09,8.11,245000.0
2012-09-11 15:10:00,8.11,8.12,8.1,8.11,336000.0,8.11,8.12,8.1,8.11,336000.0
2012-09-11 15:15:00,8.11,8.11,8.1,8.11,530600.0,8.11,8.11,8.1,8.11,530600.0
2012-09-11 15:20:00,8.11,8.12,8.11,8.11,376600.0,8.11,8.12,8.11,8.11,376600.0
2012-09-11 15:25:00,8.11,8.12,8.11,8.11,343700.0,8.11,8.12,8.11,8.11,343700.0
2012-09-11 15:30:00,8.11,8.14,8.1,8.14,612500.0,8.11,8.14,8.1,8.14,612500.0
2012-09-11 15:35:00,8.14,8.15,8.12,8.14,993300.0,8.14,8.15,8.12,8.14,993300.0
2012-09-11 15:40:00,8.15,8.16,8.14,8.15,429100.0,8.15,8.16,8.14,8.15,429100.0
2012-09-11 15:45:00,8.14,8.16,8.13,8.16,613200.0,8.14,8.16,8.13,8.16,613200.0
2012-09-11 15:50:00,8.16,8.17,8.16,8.17,641900.0,8.16,8.17,8.16,8.17,641900.0
2012-09-11 15:55:00,8.16,8.17,8.16,8.17,917000.0,8.16,8.17,8.16,8.17,917000.0
2012-09-12 09:30:00,8.21,8.32,8.18,8.3,738500.0,8.21,8.32,8.18,8.3,738500.0
2012-09-12 09:35:00,8.31,8.31,8.23,8.25,828800.0,8.31,8.31,8.23,8.25,828800.0
2012-09-12 09:40:00,8.25,8.3,8.24,8.28,476700.0,8.25,8.3,8.24,8.28,476700.0
2012-09-12 09:45:00,8.28,8.36,8.28,8.35,835100.0,8.28,8.36,8.28,8.35,835100.0
2012-09-12 09:50:00,8.35,8.35,8.24,8.24,677600.0,8.35,8.35,8.24,8.24,677600.0
2012-09-12 09:55:00,8.24,8.25,8.21,8.24,625800.0,8.24,8.25,8.21,8.24,625800.0
2012-09-12 10:00:00,8.24,8.28,8.23,8.25,358400.0,8.24,8.28,8.23,8.25,358400.0
2012-09-12 10:05:00,8.25,8.27,8.23,8.27,265300.0,8.25,8.27,8.23,8.27,265300.0
2012-09-12 10:10:00,8.27,8.29,8.27,8.28,405300.0,8.27,8.29,8.27,8.28,405300.0
2012-09-12 10:15:00,8.28,8.28,8.25,8.27,242200.0,8.28,8.28,8.25,8.27,242200.0
2012-09-12 10:20:00,8.27,8.28,8.22,8.24,353500.0,8.27,8.28,8.22,8.24,353500.0
2012-09-12 10:25:00,8.24,8.24,8.19,8.19,473900.0,8.24,8.24,8.19,8.19,473900.0
2012-09-12 10:30:00,8.19,8.22,8.18,8.2,296800.0,8.19,8.22,8.18,8.2,296800.0
2012-09-12 10:35:00,8.2,8.23,8.19,8.2,154700.0,8.2,8.23,8.19,8.2,154700.0
2012-09-12 10:40:00,8.2,8.21,8.15,8.17,385000.0,8.2,8.21,8.15,8.17,385000.0
2012-09-12 10:45:00,8.17,8.18,8.16,8.17,266700.0,8.17,8.18,8.16,8.17,266700.0
2012-09-12 10:50:00,8.18,8.2,8.17,8.19,259700.0,8.18,8.2,8.17,8.19,259700.0
2012-09-12 10:55:00,8.18,8.22,8.18,8.2,496300.0,8.18,8.22,8.18,8.2,496300.0
2012-09-12 11:00:00,8.21,8.23,8.2,8.22,296800.0,8.21,8.23,8.2,8.22,296800.0
2012-09-12 11:05:00,8.22,8.24,8.21,8.23,291200.0,8.22,8.24,8.21,8.23,291200.0
2012-09-12 11:10:00,8.23,8.23,8.16,8.17,472500.0,8.23,8.23,8.16,8.17,472500.0
2012-09-12 11:15:00,8.17,8.17,8.12,8.14,486500.0,8.17,8.17,8.12,8.14,486500.0
2012-09-12 11:20:00,8.14,8.16,8.11,8.11,431200.0,8.14,8.16,8.11,8.11,431200.0
2012-09-12 11:25:00,8.11,8.12,8.08,8.09,411600.0,8.11,8.12,8.08,8.09,411600.0
2012-09-12 11:30:00,8.08,8.13,8.08,8.12,197400.0,8.08,8.13,8.08,8.12,197400.0
2012-09-12 11:35:00,8.11,8.13,8.11,8.12,91700.0,8.11,8.13,8.11,8.12,91700.0
2012-09-12 11:40:00,8.12,8.14,8.12,8.12,106400.0,8.12,8.14,8.12,8.12,106400.0
2012-09-12 11:45:00,8.12,8.14,8.12,8.14,167300.0,8.12,8.14,8.12,8.14,167300.0
2012-09-12 11:50:00,8.13,8.14,8.11,8.12,131600.0,8.13,8.14,8.11,8.12,131600.0
2012-09-12 11:55:00,8.12,8.13,8.12,8.13,102200.0,8.12,8.13,8.12,8.13,102200.0
2012-09-12 12:00:00,8.13,8.16,8.13,8.15,161700.0,8.13,8.16,8.13,8.15,161700.0
2012-09-12 12:05:00,8.15,8.15,8.11,8.12,163800.0,8.15,8.15,8.11,8.12,163800.0
2012-09-12 12:10:00,8.12,8.12,8.11,8.11,105000.0,8.12,8.12,8.11,8.11,105000.0
2012-09-12 12:15:00,8.11,8.13,8.11,8.12,72800.0,8.11,8.13,8.11,8.12,72800.0
2012-09-12 12:20:00,8.12,8.13,8.12,8.12,67200.0,8.12,8.13,8.12,8.12,67200.0
2012-09-12 12:25:00,8.12,8.13,8.12,8.12,118300.0,8.12,8.13,8.12,8.12,118300.0
2012-09-12 12:30:00,8.12,8.13,8.12,8.13,61600.0,8.12,8.13,8.12,8.13,61600.0
2012-09-12 12:35:00,8.13,8.15,8.13,8.15,95900.0,8.13,8.15,8.13,8.15,95900.0
2012-09-12 12:40:00,8.15,8.15,8.13,8.13,88200.0,8.15,8.15,8.13,8.13,88200.0
2012-09-12 12:45:00,8.13,8.15,8.13,8.14,143500.0,8.13,8.15,8.13,8.14,143500.0
2012-09-12 12:50:00,8.14,8.16,8.14,8.16,447300.0,8.14,8.16,8.14,8.16,447300.0
2012-09-12 12:55:00,8.16,8.18,8.16,8.16,149800.0,8.16,8.18,8.16,8.16,149800.0
2012-09-12 13:00:00,8.16,8.19,8.16,8.16,169400.0,8.16,8.19,8.16,8.16,169400.0
2012-09-12 13:05:00,8.17,8.19,8.17,8.19,132300.0,8.17,8.19,8.17,8.19,132300.0
2012-09-12 13:10:00,8.18,8.19,8.16,8.16,124600.0,8.18,8.19,8.16,8.16,124600.0
2012-09-12 13:15:00,8.17,8.18,8.14,8.15,185500.0,8.17,8.18,8.14,8.15,185500.0
2012-09-12 13:20:00,8.14,8.17,8.14,8.16,150500.0,8.14,8.17,8.14,8.16,150500.0
2012-09-12 13:25:00,8.16,8.17,8.14,8.17,391300.0,8.16,8.17,8.14,8.17,391300.0
2012-09-12 13:30:00,8.17,8.19,8.16,8.18,224700.0,8.17,8.19,8.16,8.18,224700.0
2012-09-12 13:35:00,8.19,8.21,8.18,8.19,217700.0,8.19,8.21,8.18,8.19,217700.0
2012-09-12 13:40:00,8.19,8.21,8.19,8.21,253400.0,8.19,8.21,8.19,8.21,253400.0
2012-09-12 13:45:00,8.21,8.22,8.2,8.21,306600.0,8.21,8.22,8.2,8.21,306600.0
2012-09-12 13:50:00,8.21,8.25,8.2,8.23,399000.0,8.21,8.25,8.2,8.23,399000.0
2012-09-12 13:55:00,8.23,8.26,8.22,8.26,247800.0,8.23,8.26,8.22,8.26,247800.0
2012-09-12 14:00:00,8.26,8.29,8.25,8.27,399700.0,8.26,8.29,8.25,8.27,399700.0
2012-09-12 14:05:00,8.27,8.3,8.27,8.29,337400.0,8.27,8.3,8.27,8.29,337400.0
2012-09-12 14:10:00,8.3,8.31,8.27,8.29,281400.0,8.3,8.31,8.27,8.29,281400.0
2012-09-12 14:15:00,8.29,8.29,8.23,8.24,301000.0,8.29,8.29,8.23,8.24,301000.0
2012-09-12 14:20:00,8.24,8.26,8.23,8.25,238000.0,8.24,8.26,8.23,8.25,238000.0
2012-09-12 14:25:00,8.24,8.26,8.24,8.24,69300.0,8.24,8.26,8.24,8.24,69300.0
2012-09-12 14:30:00,8.24,8.24,8.23,8.24,153300.0,8.24,8.24,8.23,8.24,153300.0
2012-09-12 14:35:00,8.24,8.24,8.22,8.22,137200.0,8.24,8.24,8.22,8.22,137200.0
2012-09-12 14:40:00,8.23,8.23,8.2,8.21,151900.0,8.23,8.23,8.2,8.21,151900.0
2012-09-12 14:45:00,8.21,8.22,8.19,8.19,129500.0,8.21,8.22,8.19,8.19,129500.0
2012-09-12 14:50:00,8.19,8.2,8.19,8.2,172200.0,8.19,8.2,8.19,8.2,172200.0
2012-09-12 14:55:00,8.2,8.21,8.19,8.19,133000.0,8.2,8.21,8.19,8.19,133000.0
2012-09-12 15:00:00,8.19,8.19,8.16,8.17,354200.0,8.19,8.19,8.16,8.17,354200.0
2012-09-12 15:05:00,8.17,8.18,8.15,8.16,354200.0,8.17,8.18,8.15,8.16,354200.0
2012-09-12 15:10:00,8.16,8.16,8.14,8.16,159600.0,8.16,8.16,8.14,8.16,159600.0
2012-09-12 15:15:00,8.16,8.17,8.15,8.16,159600.0,8.16,8.17,8.15,8.16,159600.0
2012-09-12 15:20:00,8.16,8.17,8.15,8.16,217700.0,8.16,8.17,8.15,8.16,217700.0
2012-09-12 15:25:00,8.16,8.16,8.15,8.16,167300.0,8.16,8.16,8.15,8.16,167300.0
2012-09-12 15:30:00,8.16,8.17,8.15,8.17,247100.0,8.16,8.17,8.15,8.17,247100.0
2012-09-12 15:35:00,8.17,8.18,8.16,8.16,234500.0,8.17,8.18,8.16,8.16,234500.0
2012-09-12 15:40:00,8.17,8.18,8.16,8.17,269500.0,8.17,8.18,8.16,8.17,269500.0
2012-09-12 15:45:00,8.16,8.16,8.15,8.16,254800.0,8.16,8.16,8.15,8.16,254800.0
2012-09-12 15:50:00,8.16,8.17,8.16,8.16,335300.0,8.16,8.17,8.16,8.16,335300.0
2012-09-12 15:55:00,8.16,8.17,8.16,8.17,420000.0,8.16,8.17,8.16,8.17,420000.0
2012-09-13 09:30:00,8.12,8.17,8.11,8.16,374500.0,8.12,8.17,8.11,8.16,374500.0
2012-09-13 09:35:00,8.16,8.23,8.14,8.21,266700.0,8.16,8.23,8.14,8.21,266700.0
2012-09-13 09:40:00,8.22,8.23,8.19,8.21,303800.0,8.22,8.23,8.19,8.21,303800.0
2012-09-13 09:45:00,8.2,8.21,8.17,8.17,259000.0,8.2,8.21,8.17,8.17,259000.0
2012-09-13 09:50:00,8.17,8.18,8.14,8.15,260400.0,8.17,8.18,8.14,8.15,260400.0
2012-09-13 09:55:00,8.16,8.19,8.15,8.16,263200.0,8.16,8.19,8.15,8.16,263200.0
2012-09-13 10:00:00,8.17,8.18,8.16,8.17,199500.0,8.17,8.18,8.16,8.17,199500.0
2012-09-13 10:05:00,8.17,8.17,8.12,8.12,432600.0,8.17,8.17,8.12,8.12,432600.0
2012-09-13 10:10:00,8.12,8.14,8.07,8.07,522200.0,8.12,8.14,8.07,8.07,522200.0
2012-09-13 10:15:00,8.07,8.09,8.03,8.03,734300.0,8.07,8.09,8.03,8.03,734300.0
2012-09-13 10:20:00,8.03,8.05,8.01,8.04,737800.0,8.03,8.05,8.01,8.04,737800.0
2012-09-13 10:25:00,8.04,8.06,8.03,8.03,317800.0,8.04,8.06,8.03,8.03,317800.0
2012-09-13 10:30:00,8.03,8.06,8.02,8.04,297500.0,8.03,8.06,8.02,8.04,297500.0
2012-09-13 10:35:00,8.04,8.05,8.04,8.05,215600.0,8.04,8.05,8.04,8.05,215600.0
2012-09-13 10:40:00,8.05,8.07,8.04,8.05,211400.0,8.05,8.07,8.04,8.05,211400.0
2012-09-13 10:45:00,8.05,8.1,8.05,8.1,440300.0,8.05,8.1,8.05,8.1,440300.0
2012-09-13 10:50:00,8.1,8.12,8.09,8.11,497000.0,8.1,8.12,8.09,8.11,497000.0
2012-09-13 10:55:00,8.11,8.11,8.06,8.08,261800.0,8.11,8.11,8.06,8.08,261800.0
2012-09-13 11:00:00,8.07,8.1,8.07,8.1,150500.0,8.07,8.1,8.07,8.1,150500.0
2012-09-13 11:05:00,8.1,8.12,8.1,8.12,95900.0,8.1,8.12,8.1,8.12,95900.0
2012-09-13 11:10:00,8.12,8.13,8.11,8.12,196000.0,8.12,8.13,8.11,8.12,196000.0
2012-09-13 11:15:00,8.12,8.15,8.11,8.15,207900.0,8.12,8.15,8.11,8.15,207900.0
2012-09-13 11:20:00,8.15,8.16,8.14,8.16,191100.0,8.15,8.16,8.14,8.16,191100.0
2012-09-13 11:25:00,8.16,8.17,8.13,8.13,181300.0,8.16,8.17,8.13,8.13,181300.0
2012-09-13 11:30:00,8.14,8.16,8.14,8.15,123200.0,8.14,8.16,8.14,8.15,123200.0
2012-09-13 11:35:00,8.15,8.15,8.13,8.15,95900.0,8.15,8.15,8.13,8.15,95900.0
2012-09-13 11:40:00,8.15,8.16,8.15,8.16,92400.0,8.15,8.16,8.15,8.16,92400.0
2012-09-13 11:45:00,8.16,8.18,8.16,8.17,207200.0,8.16,8.18,8.16,8.17,207200.0
2012-09-13 11:50:00,8.17,8.18,8.15,8.16,286300.0,8.17,8.18,8.15,8.16,286300.0
2012-09-13 11:55:00,8.16,8.17,8.15,8.15,100800.0,8.16,8.17,8.15,8.15,100800.0
2012-09-13 12:00:00,8.15,8.16,8.15,8.16,95900.0,8.15,8.16,8.15,8.16,95900.0
2012-09-13 12:05:00,8.15,8.17,8.15,8.16,60900.0,8.15,8.17,8.15,8.16,60900.0
2012-09-13 12:10:00,8.16,8.16,8.15,8.15,119700.0,8.16,8.16,8.15,8.15,119700.0
2012-09-13 12:15:00,8.15,8.15,8.12,8.12,207900.0,8.15,8.15,8.12,8.12,207900.0
2012-09-13 12:20:00,8.12,8.14,8.12,8.13,75600.0,8.12,8.14,8.12,8.13,75600.0
2012-09-13 12:25:00,8.13,8.14,8.12,8.13,42000.0,8.13,8.14,8.12,8.13,42000.0
2012-09-13 12:30:00,8.13,8.2,8.12,8.14,545300.0,8.13,8.2,8.12,8.14,545300.0
2012-09-13 12:35:00,8.14,8.16,8.12,8.15,305900.0,8.14,8.16,8.12,8.15,305900.0
2012-09-13 12:40:00,8.15,8.2,8.15,8.18,546000.0,8.15,8.2,8.15,8.18,546000.0
2012-09-13 12:45:00,8.18,8.21,8.17,8.18,387100.0,8.18,8.21,8.17,8.18,387100.0
2012-09-13 12:50:00,8.18,8.21,8.18,8.2,264600.0,8.18,8.21,8.18,8.2,264600.0
2012-09-13 12:55:00,8.19,8.21,8.19,8.19,154700.0,8.19,8.21,8.19,8.19,154700.0
2012-09-13 13:00:00,8.2,8.21,8.17,8.2,403900.0,8.2,8.21,8.17,8.2,403900.0
2012-09-13 13:05:00,8.2,8.22,8.2,8.21,220500.0,8.2,8.22,8.2,8.21,220500.0
2012-09-13 13:10:00,8.21,8.22,8.18,8.19,317800.0,8.21,8.22,8.18,8.19,317800.0
2012-09-13 13:15:00,8.19,8.22,8.19,8.21,144900.0,8.19,8.22,8.19,8.21,144900.0
2012-09-13 13:20:00,8.21,8.22,8.2,8.22,220500.0,8.21,8.22,8.2,8.22,220500.0
2012-09-13 13:25:00,8.22,8.27,8.22,8.25,737800.0,8.22,8.27,8.22,8.25,737800.0
2012-09-13 13:30:00,8.25,8.28,8.25,8.27,373100.0,8.25,8.28,8.25,8.27,373100.0
2012-09-13 13:35:00,8.26,8.26,8.24,8.24,250600.0,8.26,8.26,8.24,8.24,250600.0
2012-09-13 13:40:00,8.24,8.24,8.23,8.24,174300.0,8.24,8.24,8.23,8.24,174300.0
2012-09-13 13:45:00,8.24,8.24,8.23,8.23,270900.0,8.24,8.24,8.23,8.23,270900.0
2012-09-13 13:50:00,8.23,8.24,8.23,8.24,106400.0,8.23,8.24,8.23,8.24,106400.0
2012-09-13 13:55:00,8.24,8.24,8.2,8.21,439600.0,8.24,8.24,8.2,8.21,439600.0
2012-09-13 14:00:00,8.21,8.23,8.21,8.22,304500.0,8.21,8.23,8.21,8.22,304500.0
2012-09-13 14:05:00,8.22,8.22,8.2,8.21,282100.0,8.22,8.22,8.2,8.21,282100.0
2012-09-13 14:10:00,8.2,8.24,8.2,8.23,201600.0,8.2,8.24,8.2,8.23,201600.0
2012-09-13 14:15:00,8.23,8.23,8.2,8.22,98000.0,8.23,8.23,8.2,8.22,98000.0
2012-09-13 14:20:00,8.23,8.25,8.22,8.25,223300.0,8.23,8.25,8.22,8.25,223300.0
2012-09-13 14:25:00,8.25,8.29,8.25,8.27,1109500.0,8.25,8.29,8.25,8.27,1109500.0
2012-09-13 14:30:00,8.28,8.28,8.25,8.26,200900.0,8.28,8.28,8.25,8.26,200900.0
2012-09-13 14:35:00,8.26,8.29,8.26,8.27,581000.0,8.26,8.29,8.26,8.27,581000.0
2012-09-13 14:40:00,8.28,8.31,8.27,8.31,262500.0,8.28,8.31,8.27,8.31,262500.0
2012-09-13 14:45:00,8.31,8.31,8.29,8.3,263900.0,8.31,8.31,8.29,8.3,263900.0
2012-09-13 14:50:00,8.3,8.31,8.29,8.29,219100.0,8.3,8.31,8.29,8.29,219100.0
2012-09-13 14:55:00,8.29,8.31,8.29,8.3,259700.0,8.29,8.31,8.29,8.3,259700.0
2012-09-13 15:00:00,8.3,8.3,8.25,8.26,456400.0,8.3,8.3,8.25,8.26,456400.0
2012-09-13 15:05:00,8.27,8.28,8.26,8.28,292600.0,8.27,8.28,8.26,8.28,292600.0
2012-09-13 15:10:00,8.27,8.28,8.26,8.27,231000.0,8.27,8.28,8.26,8.27,231000.0
2012-09-13 15:15:00,8.27,8.27,8.26,8.27,247100.0,8.27,8.27,8.26,8.27,247100.0
2012-09-13 15:20:00,8.27,8.28,8.26,8.27,254100.0,8.27,8.28,8.26,8.27,254100.0
2012-09-13 15:25:00,8.27,8.28,8.26,8.27,296100.0,8.27,8.28,8.26,8.27,296100.0
2012-09-13 15:30:00,8.27,8.29,8.27,8.29,348600.0,8.27,8.29,8.27,8.29,348600.0
2012-09-13 15:35:00,8.29,8.3,8.29,8.3,329700.0,8.29,8.3,8.29,8.3,329700.0
2012-09-13 15:40:00,8.3,8.31,8.29,8.29,200200.0,8.3,8.31,8.29,8.29,200200.0
2012-09-13 15:45:00,8.29,8.3,8.27,8.29,457800.0,8.29,8.3,8.27,8.29,457800.0
2012-09-13 15:50:00,8.29,8.3,8.28,8.28,542500.0,8.29,8.3,8.28,8.28,542500.0
2012-09-13 15:55:00,8.28,8.29,8.27,8.29,1143100.0,8.28,8.29,8.27,8.29,1143100.0
2012-09-14 09:30:00,8.35,8.47,8.33,8.47,693000.0,8.35,8.47,8.33,8.47,693000.0
2012-09-14 09:35:00,8.47,8.57,8.43,8.43,848400.0,8.47,8.57,8.43,8.43,848400.0
2012-09-14 09:40:00,8.43,8.56,8.43,8.55,630000.0,8.43,8.56,8.43,8.55,630000.0
2012-09-14 09:45:00,8.55,8.63,8.54,8.57,1082900.0,8.55,8.63,8.54,8.57,1082900.0
2012-09-14 09:50:00,8.57,8.57,8.51,8.55,1057700.0,8.57,8.57,8.51,8.55,1057700.0
2012-09-14 09:55:00,8.55,8.61,8.53,8.59,548100.0,8.55,8.61,8.53,8.59,548100.0
2012-09-14 10:00:00,8.59,8.61,8.56,8.6,343700.0,8.59,8.61,8.56,8.6,343700.0
2012-09-14 10:05:00,8.6,8.61,8.58,8.6,454300.0,8.6,8.61,8.58,8.6,454300.0
2012-09-14 10:10:00,8.6,8.69,8.6,8.67,1050700.0,8.6,8.69,8.6,8.67,1050700.0
2012-09-14 10:15:00,8.67,8.69,8.65,8.66,679000.0,8.67,8.69,8.65,8.66,679000.0
2012-09-14 10:20:00,8.66,8.7,8.66,8.7,485100.0,8.66,8.7,8.66,8.7,485100.0
2012-09-14 10:25:00,8.7,8.71,8.68,8.71,492800.0,8.7,8.71,8.68,8.71,492800.0
2012-09-14 10:30:00,8.71,8.77,8.7,8.76,905100.0,8.71,8.77,8.7,8.76,905100.0
2012-09-14 10:35:00,8.76,8.76,8.71,8.72,425600.0,8.76,8.76,8.71,8.72,425600.0
2012-09-14 10:40:00,8.72,8.76,8.71,8.74,591500.0,8.72,8.76,8.71,8.74,591500.0
2012-09-14 10:45:00,8.73,8.75,8.7,8.73,478100.0,8.73,8.75,8.7,8.73,478100.0
2012-09-14 10:50:00,8.73,8.73,8.65,8.65,817600.0,8.73,8.73,8.65,8.65,817600.0
2012-09-14 10:55:00,8.65,8.73,8.64,8.72,796600.0,8.65,8.73,8.64,8.72,796600.0
2012-09-14 11:00:00,8.73,8.74,8.72,8.73,378700.0,8.73,8.74,8.72,8.73,378700.0
2012-09-14 11:05:00,8.73,8.74,8.67,8.67,807100.0,8.73,8.74,8.67,8.67,807100.0
2012-09-14 11:10:00,8.68,8.69,8.66,8.68,495600.0,8.68,8.69,8.66,8.68,495600.0
2012-09-14 11:15:00,8.67,8.67,8.64,8.64,347900.0,8.67,8.67,8.64,8.64,347900.0
2012-09-14 11:20:00,8.65,8.68,8.65,8.67,445900.0,8.65,8.68,8.65,8.67,445900.0
2012-09-14 11:25:00,8.67,8.67,8.66,8.66,390600.0,8.67,8.67,8.66,8.66,390600.0
2012-09-14 11:30:00,8.66,8.67,8.64,8.66,393400.0,8.66,8.67,8.64,8.66,393400.0
2012-09-14 11:35:00,8.66,8.68,8.65,8.66,406000.0,8.66,8.68,8.65,8.66,406000.0
2012-09-14 11:40:00,8.66,8.67,8.66,8.67,273000.0,8.66,8.67,8.66,8.67,273000.0
2012-09-14 11:45:00,8.66,8.67,8.66,8.66,173600.0,8.66,8.67,8.66,8.66,173600.0
2012-09-14 11:50:00,8.66,8.67,8.64,8.64,364000.0,8.66,8.67,8.64,8.64,364000.0
2012-09-14 11:55:00,8.64,8.66,8.64,8.64,317800.0,8.64,8.66,8.64,8.64,317800.0
2012-09-14 12:00:00,8.64,8.66,8.64,8.64,244300.0,8.64,8.66,8.64,8.64,244300.0
2012-09-14 12:05:00,8.65,8.66,8.64,8.65,179200.0,8.65,8.66,8.64,8.65,179200.0
2012-09-14 12:10:00,8.65,8.65,8.62,8.62,260400.0,8.65,8.65,8.62,8.62,260400.0
2012-09-14 12:15:00,8.62,8.63,8.6,8.6,396900.0,8.62,8.63,8.6,8.6,396900.0
2012-09-14 12:20:00,8.59,8.62,8.59,8.61,244300.0,8.59,8.62,8.59,8.61,244300.0
2012-09-14 12:25:00,8.61,8.61,8.59,8.6,128800.0,8.61,8.61,8.59,8.6,128800.0
2012-09-14 12:30:00,8.59,8.62,8.59,8.62,221200.0,8.59,8.62,8.59,8.62,221200.0
2012-09-14 12:35:00,8.62,8.63,8.59,8.59,221200.0,8.62,8.63,8.59,8.59,221200.0
2012-09-14 12:40:00,8.59,8.61,8.58,8.61,170100.0,8.59,8.61,8.58,8.61,170100.0
2012-09-14 12:45:00,8.61,8.61,8.59,8.59,126000.0,8.61,8.61,8.59,8.59,126000.0
2012-09-14 12:50:00,8.59,8.62,8.59,8.61,191100.0,8.59,8.62,8.59,8.61,191100.0
2012-09-14 12:55:00,8.61,8.61,8.59,8.6,166600.0,8.61,8.61,8.59,8.6,166600.0
2012-09-14 13:00:00,8.6,8.61,8.59,8.59,212800.0,8.6,8.61,8.59,8.59,212800.0
2012-09-14 13:05:00,8.59,8.6,8.59,8.59,110600.0,8.59,8.6,8.59,8.59,110600.0
2012-09-14 13:10:00,8.59,8.6,8.59,8.6,144200.0,8.59,8.6,8.59,8.6,144200.0
2012-09-14 13:15:00,8.6,8.6,8.56,8.56,374500.0,8.6,8.6,8.56,8.56,374500.0
2012-09-14 13:20:00,8.56,8.58,8.55,8.55,248500.0,8.56,8.58,8.55,8.55,248500.0
2012-09-14 13:25:00,8.55,8.55,8.52,8.53,273000.0,8.55,8.55,8.52,8.53,273000.0
2012-09-14 13:30:00,8.53,8.55,8.53,8.55,226800.0,8.53,8.55,8.53,8.55,226800.0
2012-09-14 13:35:00,8.54,8.54,8.5,8.51,264600.0,8.54,8.54,8.5,8.51,264600.0
2012-09-14 13:40:00,8.51,8.51,8.48,8.49,389900.0,8.51,8.51,8.48,8.49,389900.0
2012-09-14 13:45:00,8.49,8.5,8.48,8.48,185500.0,8.49,8.5,8.48,8.48,185500.0
2012-09-14 13:50:00,8.48,8.5,8.48,8.49,224000.0,8.48,8.5,8.48,8.49,224000.0
2012-09-14 13:55:00,8.49,8.5,8.46,8.47,326200.0,8.49,8.5,8.46,8.47,326200.0
2012-09-14 14:00:00,8.47,8.5,8.46,8.48,430500.0,8.47,8.5,8.46,8.48,430500.0
2012-09-14 14:05:00,8.48,8.49,8.48,8.48,213500.0,8.48,8.49,8.48,8.48,213500.0
2012-09-14 14:10:00,8.48,8.52,8.48,8.52,295400.0,8.48,8.52,8.48,8.52,295400.0
2012-09-14 14:15:00,8.52,8.52,8.5,8.5,231700.0,8.52,8.52,8.5,8.5,231700.0
2012-09-14 14:20:00,8.5,8.53,8.5,8.52,226100.0,8.5,8.53,8.5,8.52,226100.0
2012-09-14 14:25:00,8.52,8.53,8.51,8.53,317800.0,8.52,8.53,8.51,8.53,317800.0
2012-09-14 14:30:00,8.53,8.57,8.52,8.56,450100.0,8.53,8.57,8.52,8.56,450100.0
2012-09-14 14:35:00,8.56,8.57,8.55,8.56,265300.0,8.56,8.57,8.55,8.56,265300.0
2012-09-14 14:40:00,8.56,8.58,8.55,8.58,157500.0,8.56,8.58,8.55,8.58,157500.0
2012-09-14 14:45:00,8.58,8.61,8.58,8.61,329000.0,8.58,8.61,8.58,8.61,329000.0
2012-09-14 14:50:00,8.6,8.61,8.59,8.6,154000.0,8.6,8.61,8.59,8.6,154000.0
2012-09-14 14:55:00,8.6,8.62,8.6,8.61,236600.0,8.6,8.62,8.6,8.61,236600.0
2012-09-14 15:00:00,8.61,8.62,8.6,8.61,302400.0,8.61,8.62,8.6,8.61,302400.0
2012-09-14 15:05:00,8.61,8.63,8.6,8.62,262500.0,8.61,8.63,8.6,8.62,262500.0
2012-09-14 15:10:00,8.62,8.64,8.62,8.63,401100.0,8.62,8.64,8.62,8.63,401100.0
2012-09-14 15:15:00,8.63,8.66,8.63,8.64,548800.0,8.63,8.66,8.63,8.64,548800.0
2012-09-14 15:20:00,8.64,8.66,8.61,8.61,755300.0,8.64,8.66,8.61,8.61,755300.0
2012-09-14 15:25:00,8.61,8.62,8.6,8.62,359800.0,8.61,8.62,8.6,8.62,359800.0
2012-09-14 15:30:00,8.62,8.63,8.61,8.63,425600.0,8.62,8.63,8.61,8.63,425600.0
2012-09-14 15:35:00,8.63,8.65,8.62,8.64,713300.0,8.63,8.65,8.62,8.64,713300.0
2012-09-14 15:40:00,8.65,8.65,8.64,8.64,277900.0,8.65,8.65,8.64,8.64,277900.0
2012-09-14 15:45:00,8.64,8.65,8.64,8.64,387800.0,8.64,8.65,8.64,8.64,387800.0
2012-09-14 15:50:00,8.64,8.64,8.62,8.63,597100.0,8.64,8.64,8.62,8.63,597100.0
2012-09-14 15:55:00,8.63,8.65,8.62,8.65,912800.0,8.63,8.65,8.62,8.65,912800.0
2012-09-17 09:30:00,8.42,8.43,8.27,8.31,1750700.0,8.42,8.43,8.27,8.31,1750700.0
2012-09-17 09:35:00,8.31,8.32,8.23,8.27,1564500.0,8.31,8.32,8.23,8.27,1564500.0
2012-09-17 09:40:00,8.26,8.27,8.19,8.2,1395800.0,8.26,8.27,8.19,8.2,1395800.0
2012-09-17 09:45:00,8.2,8.23,8.16,8.2,1063300.0,8.2,8.23,8.16,8.2,1063300.0
2012-09-17 09:50:00,8.19,8.24,8.18,8.23,741300.0,8.19,8.24,8.18,8.23,741300.0
2012-09-17 09:55:00,8.23,8.26,8.23,8.26,693700.0,8.23,8.26,8.23,8.26,693700.0
2012-09-17 10:00:00,8.26,8.26,8.21,8.22,672000.0,8.26,8.26,8.21,8.22,672000.0
2012-09-17 10:05:00,8.22,8.23,8.19,8.21,746200.0,8.22,8.23,8.19,8.21,746200.0
2012-09-17 10:10:00,8.21,8.25,8.2,8.22,531300.0,8.21,8.25,8.2,8.22,531300.0
2012-09-17 10:15:00,8.23,8.24,8.19,8.2,527800.0,8.23,8.24,8.19,8.2,527800.0
2012-09-17 10:20:00,8.2,8.22,8.19,8.2,382200.0,8.2,8.22,8.19,8.2,382200.0
2012-09-17 10:25:00,8.19,8.22,8.19,8.19,498400.0,8.19,8.22,8.19,8.19,498400.0
2012-09-17 10:30:00,8.2,8.2,8.19,8.19,543900.0,8.2,8.2,8.19,8.19,543900.0
2012-09-17 10:35:00,8.19,8.19,8.13,8.15,1251600.0,8.19,8.19,8.13,8.15,1251600.0
2012-09-17 10:40:00,8.15,8.19,8.15,8.18,352800.0,8.15,8.19,8.15,8.18,352800.0
2012-09-17 10:45:00,8.18,8.22,8.15,8.2,842800.0,8.18,8.22,8.15,8.2,842800.0
2012-09-17 10:50:00,8.2,8.22,8.19,8.21,497000.0,8.2,8.22,8.19,8.21,497000.0
2012-09-17 10:55:00,8.21,8.29,8.21,8.29,1323700.0,8.21,8.29,8.21,8.29,1323700.0
2012-09-17 11:00:00,8.29,8.29,8.24,8.24,380100.0,8.29,8.29,8.24,8.24,380100.0
2012-09-17 11:05:00,8.24,8.27,8.24,8.26,299600.0,8.24,8.27,8.24,8.26,299600.0
2012-09-17 11:10:00,8.26,8.28,8.24,8.28,316400.0,8.26,8.28,8.24,8.28,316400.0
2012-09-17 11:15:00,8.28,8.28,8.24,8.24,242900.0,8.28,8.28,8.24,8.24,242900.0
2012-09-17 11:20:00,8.24,8.25,8.22,8.23,319200.0,8.24,8.25,8.22,8.23,319200.0
2012-09-17 11:25:00,8.23,8.26,8.23,8.24,400400.0,8.23,8.26,8.23,8.24,400400.0
2012-09-17 11:30:00,8.25,8.27,8.24,8.26,247100.0,8.25,8.27,8.24,8.26,247100.0
2012-09-17 11:35:00,8.26,8.28,8.25,8.26,378000.0,8.26,8.28,8.25,8.26,378000.0
2012-09-17 11:40:00,8.26,8.27,8.25,8.25,198800.0,8.26,8.27,8.25,8.25,198800.0
2012-09-17 11:45:00,8.26,8.26,8.24,8.24,203000.0,8.26,8.26,8.24,8.24,203000.0
2012-09-17 11:50:00,8.24,8.26,8.24,8.25,202300.0,8.24,8.26,8.24,8.25,202300.0
2012-09-17 11:55:00,8.25,8.25,8.24,8.24,136500.0,8.25,8.25,8.24,8.24,136500.0
2012-09-17 12:00:00,8.24,8.24,8.21,8.22,306600.0,8.24,8.24,8.21,8.22,306600.0
2012-09-17 12:05:00,8.22,8.23,8.22,8.23,56000.0,8.22,8.23,8.22,8.23,56000.0
2012-09-17 12:10:00,8.22,8.22,8.21,8.21,147000.0,8.22,8.22,8.21,8.21,147000.0
2012-09-17 12:15:00,8.21,8.22,8.19,8.2,440300.0,8.21,8.22,8.19,8.2,440300.0
2012-09-17 12:20:00,8.2,8.22,8.2,8.22,158900.0,8.2,8.22,8.2,8.22,158900.0
2012-09-17 12:25:00,8.22,8.23,8.2,8.21,202300.0,8.22,8.23,8.2,8.21,202300.0
2012-09-17 12:30:00,8.21,8.23,8.2,8.21,175000.0,8.21,8.23,8.2,8.21,175000.0
2012-09-17 12:35:00,8.21,8.22,8.2,8.2,179900.0,8.21,8.22,8.2,8.2,179900.0
2012-09-17 12:40:00,8.2,8.21,8.19,8.19,243600.0,8.2,8.21,8.19,8.19,243600.0
2012-09-17 12:45:00,8.19,8.22,8.19,8.22,811300.0,8.19,8.22,8.19,8.22,811300.0
2012-09-17 12:50:00,8.22,8.23,8.2,8.22,266700.0,8.22,8.23,8.2,8.22,266700.0
2012-09-17 12:55:00,8.22,8.23,8.21,8.21,102900.0,8.22,8.23,8.21,8.21,102900.0
2012-09-17 13:00:00,8.21,8.22,8.21,8.21,170800.0,8.21,8.22,8.21,8.21,170800.0
2012-09-17 13:05:00,8.2,8.2,8.19,8.19,127400.0,8.2,8.2,8.19,8.19,127400.0
2012-09-17 13:10:00,8.19,8.2,8.19,8.19,65800.0,8.19,8.2,8.19,8.19,65800.0
2012-09-17 13:15:00,8.19,8.2,8.19,8.19,72100.0,8.19,8.2,8.19,8.19,72100.0
2012-09-17 13:20:00,8.19,8.2,8.18,8.18,257600.0,8.19,8.2,8.18,8.18,257600.0
2012-09-17 13:25:00,8.18,8.2,8.18,8.2,284900.0,8.18,8.2,8.18,8.2,284900.0
2012-09-17 13:30:00,8.19,8.19,8.16,8.16,280700.0,8.19,8.19,8.16,8.16,280700.0
2012-09-17 13:35:00,8.16,8.18,8.16,8.16,325500.0,8.16,8.18,8.16,8.16,325500.0
2012-09-17 13:40:00,8.16,8.17,8.15,8.15,383600.0,8.16,8.17,8.15,8.15,383600.0
2012-09-17 13:45:00,8.16,8.16,8.14,8.14,480200.0,8.16,8.16,8.14,8.14,480200.0
2012-09-17 13:50:00,8.14,8.16,8.14,8.15,389900.0,8.14,8.16,8.14,8.15,389900.0
2012-09-17 13:55:00,8.15,8.17,8.15,8.17,393400.0,8.15,8.17,8.15,8.17,393400.0
2012-09-17 14:00:00,8.17,8.18,8.17,8.17,133700.0,8.17,8.18,8.17,8.17,133700.0
2012-09-17 14:05:00,8.17,8.17,8.14,8.16,341600.0,8.17,8.17,8.14,8.16,341600.0
2012-09-17 14:10:00,8.16,8.16,8.14,8.15,268100.0,8.16,8.16,8.14,8.15,268100.0
2012-09-17 14:15:00,8.15,8.16,8.14,8.15,359100.0,8.15,8.16,8.14,8.15,359100.0
2012-09-17 14:20:00,8.15,8.16,8.15,8.15,242200.0,8.15,8.16,8.15,8.15,242200.0
2012-09-17 14:25:00,8.15,8.18,8.14,8.16,489300.0,8.15,8.18,8.14,8.16,489300.0
2012-09-17 14:30:00,8.16,8.16,8.14,8.14,291900.0,8.16,8.16,8.14,8.14,291900.0
2012-09-17 14:35:00,8.14,8.16,8.14,8.16,249900.0,8.14,8.16,8.14,8.16,249900.0
2012-09-17 14:40:00,8.16,8.16,8.14,8.15,529200.0,8.16,8.16,8.14,8.15,529200.0
2012-09-17 14:45:00,8.15,8.16,8.15,8.16,169400.0,8.15,8.16,8.15,8.16,169400.0
2012-09-17 14:50:00,8.16,8.16,8.14,8.15,318500.0,8.16,8.16,8.14,8.15,318500.0
2012-09-17 14:55:00,8.15,8.16,8.15,8.16,256900.0,8.15,8.16,8.15,8.16,256900.0
2012-09-17 15:00:00,8.16,8.17,8.16,8.16,308700.0,8.16,8.17,8.16,8.16,308700.0
2012-09-17 15:05:00,8.16,8.17,8.16,8.16,151200.0,8.16,8.17,8.16,8.16,151200.0
2012-09-17 15:10:00,8.16,8.17,8.15,8.15,186900.0,8.16,8.17,8.15,8.15,186900.0
2012-09-17 15:15:00,8.15,8.15,8.14,8.15,207200.0,8.15,8.15,8.14,8.15,207200.0
2012-09-17 15:20:00,8.15,8.15,8.15,8.15,124600.0,8.15,8.15,8.15,8.15,124600.0
2012-09-17 15:25:00,8.15,8.16,8.14,8.15,395500.0,8.15,8.16,8.14,8.15,395500.0
2012-09-17 15:30:00,8.15,8.15,8.12,8.12,756000.0,8.15,8.15,8.12,8.12,756000.0
2012-09-17 15:35:00,8.12,8.13,8.11,8.12,564200.0,8.12,8.13,8.11,8.12,564200.0
2012-09-17 15:40:00,8.12,8.14,8.12,8.13,340200.0,8.12,8.14,8.12,8.13,340200.0
2012-09-17 15:45:00,8.13,8.16,8.12,8.15,875700.0,8.13,8.16,8.12,8.15,875700.0
2012-09-17 15:50:00,8.15,8.16,8.13,8.14,687400.0,8.15,8.16,8.13,8.14,687400.0
2012-09-17 15:55:00,8.14,8.15,8.14,8.15,1456700.0,8.14,8.15,8.14,8.15,1456700.0
2012-09-18 09:30:00,8.18,8.21,8.11,8.17,1109500.0,8.18,8.21,8.11,8.17,1109500.0
2012-09-18 09:35:00,8.18,8.24,8.17,8.22,966000.0,8.18,8.24,8.17,8.22,966000.0
2012-09-18 09:40:00,8.21,8.26,8.18,8.2,648900.0,8.21,8.26,8.18,8.2,648900.0
2012-09-18 09:45:00,8.2,8.28,8.2,8.28,942200.0,8.2,8.28,8.2,8.28,942200.0
2012-09-18 09:50:00,8.28,8.33,8.26,8.32,1278200.0,8.28,8.33,8.26,8.32,1278200.0
2012-09-18 09:55:00,8.32,8.32,8.27,8.3,664300.0,8.32,8.32,8.27,8.3,664300.0
2012-09-18 10:00:00,8.3,8.31,8.27,8.27,240800.0,8.3,8.31,8.27,8.27,240800.0
2012-09-18 10:05:00,8.28,8.29,8.23,8.25,312200.0,8.28,8.29,8.23,8.25,312200.0
2012-09-18 10:10:00,8.25,8.27,8.25,8.25,333200.0,8.25,8.27,8.25,8.25,333200.0
2012-09-18 10:15:00,8.26,8.26,8.24,8.25,321300.0,8.26,8.26,8.24,8.25,321300.0
2012-09-18 10:20:00,8.25,8.26,8.24,8.24,127400.0,8.25,8.26,8.24,8.24,127400.0
2012-09-18 10:25:00,8.25,8.25,8.22,8.23,210000.0,8.25,8.25,8.22,8.23,210000.0
2012-09-18 10:30:00,8.23,8.24,8.23,8.24,68600.0,8.23,8.24,8.23,8.24,68600.0
2012-09-18 10:35:00,8.24,8.26,8.24,8.24,151900.0,8.24,8.26,8.24,8.24,151900.0
2012-09-18 10:40:00,8.25,8.25,8.23,8.23,249900.0,8.25,8.25,8.23,8.23,249900.0
2012-09-18 10:45:00,8.23,8.24,8.22,8.22,268800.0,8.23,8.24,8.22,8.22,268800.0
2012-09-18 10:50:00,8.22,8.23,8.19,8.21,233800.0,8.22,8.23,8.19,8.21,233800.0
2012-09-18 10:55:00,8.2,8.2,8.19,8.2,163800.0,8.2,8.2,8.19,8.2,163800.0
2012-09-18 11:00:00,8.2,8.21,8.2,8.2,421400.0,8.2,8.21,8.2,8.2,421400.0
2012-09-18 11:05:00,8.2,8.21,8.19,8.2,292600.0,8.2,8.21,8.19,8.2,292600.0
2012-09-18 11:10:00,8.2,8.2,8.18,8.18,490000.0,8.2,8.2,8.18,8.18,490000.0
2012-09-18 11:15:00,8.18,8.2,8.18,8.19,438900.0,8.18,8.2,8.18,8.19,438900.0
2012-09-18 11:20:00,8.19,8.19,8.16,8.16,238700.0,8.19,8.19,8.16,8.16,238700.0
2012-09-18 11:25:00,8.16,8.17,8.13,8.13,589400.0,8.16,8.17,8.13,8.13,589400.0
2012-09-18 11:30:00,8.13,8.14,8.11,8.12,815500.0,8.13,8.14,8.11,8.12,815500.0
2012-09-18 11:35:00,8.11,8.11,8.04,8.06,1367800.0,8.11,8.11,8.04,8.06,1367800.0
2012-09-18 11:40:00,8.06,8.09,8.06,8.07,1001000.0,8.06,8.09,8.06,8.07,1001000.0
2012-09-18 11:45:00,8.07,8.1,8.07,8.09,406000.0,8.07,8.1,8.07,8.09,406000.0
2012-09-18 11:50:00,8.09,8.09,8.05,8.06,357000.0,8.09,8.09,8.05,8.06,357000.0
2012-09-18 11:55:00,8.06,8.08,8.05,8.06,296800.0,8.06,8.08,8.05,8.06,296800.0
2012-09-18 12:00:00,8.06,8.07,8.06,8.07,395500.0,8.06,8.07,8.06,8.07,395500.0
2012-09-18 12:05:00,8.07,8.09,8.05,8.06,249200.0,8.07,8.09,8.05,8.06,249200.0
2012-09-18 12:10:00,8.06,8.07,8.05,8.06,297500.0,8.06,8.07,8.05,8.06,297500.0
2012-09-18 12:15:00,8.05,8.06,8.04,8.04,299600.0,8.05,8.06,8.04,8.04,299600.0
2012-09-18 12:20:00,8.04,8.04,8.02,8.03,345800.0,8.04,8.04,8.02,8.03,345800.0
2012-09-18 12:25:00,8.03,8.04,8.03,8.03,128800.0,8.03,8.04,8.03,8.03,128800.0
2012-09-18 12:30:00,8.03,8.04,8.0,8.01,522200.0,8.03,8.04,8.0,8.01,522200.0
2012-09-18 12:35:00,8.01,8.02,7.99,8.02,637700.0,8.01,8.02,7.99,8.02,637700.0
2012-09-18 12:40:00,8.02,8.04,8.02,8.03,229600.0,8.02,8.04,8.02,8.03,229600.0
2012-09-18 12:45:00,8.03,8.04,8.0,8.02,191800.0,8.03,8.04,8.0,8.02,191800.0
2012-09-18 12:50:00,8.02,8.03,7.99,8.0,235200.0,8.02,8.03,7.99,8.0,235200.0
2012-09-18 12:55:00,8.0,8.01,8.0,8.01,214900.0,8.0,8.01,8.0,8.01,214900.0
2012-09-18 13:00:00,8.0,8.02,8.0,8.02,242200.0,8.0,8.02,8.0,8.02,242200.0
2012-09-18 13:05:00,8.02,8.02,8.0,8.02,233800.0,8.02,8.02,8.0,8.02,233800.0
2012-09-18 13:10:00,8.01,8.03,8.01,8.02,99400.0,8.01,8.03,8.01,8.02,99400.0
2012-09-18 13:15:00,8.02,8.04,8.02,8.04,324800.0,8.02,8.04,8.02,8.04,324800.0
2012-09-18 13:20:00,8.04,8.05,8.03,8.05,130900.0,8.04,8.05,8.03,8.05,130900.0
2012-09-18 13:25:00,8.05,8.06,8.04,8.04,254100.0,8.05,8.06,8.04,8.04,254100.0
2012-09-18 13:30:00,8.04,8.04,8.02,8.03,155400.0,8.04,8.04,8.02,8.03,155400.0
2012-09-18 13:35:00,8.03,8.03,8.02,8.02,78400.0,8.03,8.03,8.02,8.02,78400.0
2012-09-18 13:40:00,8.02,8.03,8.02,8.03,95200.0,8.02,8.03,8.02,8.03,95200.0
2012-09-18 13:45:00,8.03,8.03,8.02,8.02,32200.0,8.03,8.03,8.02,8.02,32200.0
2012-09-18 13:50:00,8.02,8.02,7.99,8.0,399000.0,8.02,8.02,7.99,8.0,399000.0
2012-09-18 13:55:00,8.0,8.01,7.99,8.0,135100.0,8.0,8.01,7.99,8.0,135100.0
2012-09-18 14:00:00,8.0,8.01,8.0,8.0,289800.0,8.0,8.01,8.0,8.0,289800.0
2012-09-18 14:05:00,8.0,8.0,8.0,8.0,84000.0,8.0,8.0,8.0,8.0,84000.0
2012-09-18 14:10:00,8.0,8.01,7.99,7.99,238000.0,8.0,8.01,7.99,7.99,238000.0
2012-09-18 14:15:00,7.99,8.0,7.99,8.0,189000.0,7.99,8.0,7.99,8.0,189000.0
2012-09-18 14:20:00,8.0,8.01,8.0,8.01,217700.0,8.0,8.01,8.0,8.01,217700.0
2012-09-18 14:25:00,8.01,8.01,8.01,8.01,117600.0,8.01,8.01,8.01,8.01,117600.0
2012-09-18 14:30:00,8.01,8.02,8.0,8.0,208600.0,8.01,8.02,8.0,8.0,208600.0
2012-09-18 14:35:00,8.0,8.0,7.99,8.0,126000.0,8.0,8.0,7.99,8.0,126000.0
2012-09-18 14:40:00,8.0,8.0,7.99,8.0,95900.0,8.0,8.0,7.99,8.0,95900.0
2012-09-18 14:45:00,8.0,8.0,7.99,7.99,226100.0,8.0,8.0,7.99,7.99,226100.0
2012-09-18 14:50:00,7.99,7.99,7.97,7.97,431200.0,7.99,7.99,7.97,7.97,431200.0
2012-09-18 14:55:00,7.97,8.0,7.97,7.99,347200.0,7.97,8.0,7.97,7.99,347200.0
2012-09-18 15:00:00,7.99,8.02,7.99,8.01,337400.0,7.99,8.02,7.99,8.01,337400.0
2012-09-18 15:05:00,8.01,8.03,8.0,8.0,315700.0,8.01,8.03,8.0,8.0,315700.0
2012-09-18 15:10:00,8.01,8.02,8.0,8.02,147700.0,8.01,8.02,8.0,8.02,147700.0
2012-09-18 15:15:00,8.02,8.02,8.0,8.0,198800.0,8.02,8.02,8.0,8.0,198800.0
2012-09-18 15:20:00,8.0,8.01,8.0,8.0,117600.0,8.0,8.01,8.0,8.0,117600.0
2012-09-18 15:25:00,8.0,8.01,7.99,8.01,217000.0,8.0,8.01,7.99,8.01,217000.0
2012-09-18 15:30:00,8.01,8.02,8.0,8.01,352800.0,8.01,8.02,8.0,8.01,352800.0
2012-09-18 15:35:00,8.01,8.01,7.99,8.0,285600.0,8.01,8.01,7.99,8.0,285600.0
2012-09-18 15:40:00,8.0,8.0,7.99,7.99,364000.0,8.0,8.0,7.99,7.99,364000.0
2012-09-18 15:45:00,7.99,8.0,7.99,8.0,434000.0,7.99,8.0,7.99,8.0,434000.0
2012-09-18 15:50:00,8.0,8.0,7.99,8.0,571900.0,8.0,8.0,7.99,8.0,571900.0
2012-09-18 15:55:00,8.0,8.01,8.0,8.01,1158500.0,8.0,8.01,8.0,8.01,1158500.0
2012-09-19 09:30:00,8.11,8.11,8.04,8.07,522200.0,8.11,8.11,8.04,8.07,522200.0
2012-09-19 09:35:00,8.07,8.07,7.96,7.98,1134000.0,8.07,8.07,7.96,7.98,1134000.0
2012-09-19 09:40:00,7.98,8.0,7.96,7.97,839300.0,7.98,8.0,7.96,7.97,839300.0
2012-09-19 09:45:00,7.97,8.04,7.97,8.0,882000.0,7.97,8.04,7.97,8.0,882000.0
2012-09-19 09:50:00,8.0,8.03,8.0,8.02,667100.0,8.0,8.03,8.0,8.02,667100.0
2012-09-19 09:55:00,8.02,8.06,8.02,8.06,584500.0,8.02,8.06,8.02,8.06,584500.0
2012-09-19 10:00:00,8.06,8.11,8.04,8.09,741300.0,8.06,8.11,8.04,8.09,741300.0
2012-09-19 10:05:00,8.09,8.1,8.05,8.08,575400.0,8.09,8.1,8.05,8.08,575400.0
2012-09-19 10:10:00,8.08,8.1,8.08,8.08,153300.0,8.08,8.1,8.08,8.08,153300.0
2012-09-19 10:15:00,8.08,8.08,8.03,8.04,454300.0,8.08,8.08,8.03,8.04,454300.0
2012-09-19 10:20:00,8.04,8.06,8.04,8.06,731500.0,8.04,8.06,8.04,8.06,731500.0
2012-09-19 10:25:00,8.06,8.08,8.05,8.07,552300.0,8.06,8.08,8.05,8.07,552300.0
2012-09-19 10:30:00,8.07,8.07,8.02,8.03,450100.0,8.07,8.07,8.02,8.03,450100.0
2012-09-19 10:35:00,8.03,8.06,8.03,8.05,333200.0,8.03,8.06,8.03,8.05,333200.0
2012-09-19 10:40:00,8.05,8.06,8.02,8.05,422100.0,8.05,8.06,8.02,8.05,422100.0
2012-09-19 10:45:00,8.05,8.07,8.04,8.06,329700.0,8.05,8.07,8.04,8.06,329700.0
2012-09-19 10:50:00,8.06,8.08,8.06,8.07,551600.0,8.06,8.08,8.06,8.07,551600.0
2012-09-19 10:55:00,8.07,8.08,8.06,8.07,169400.0,8.07,8.08,8.06,8.07,169400.0
2012-09-19 11:00:00,8.07,8.09,8.07,8.08,292600.0,8.07,8.09,8.07,8.08,292600.0
2012-09-19 11:05:00,8.08,8.09,8.08,8.08,277200.0,8.08,8.09,8.08,8.08,277200.0
2012-09-19 11:10:00,8.08,8.13,8.08,8.12,573300.0,8.08,8.13,8.08,8.12,573300.0
2012-09-19 11:15:00,8.12,8.21,8.11,8.2,1134700.0,8.12,8.21,8.11,8.2,1134700.0
2012-09-19 11:20:00,8.2,8.27,8.18,8.23,2254700.0,8.2,8.27,8.18,8.23,2254700.0
2012-09-19 11:25:00,8.23,8.25,8.21,8.23,969500.0,8.23,8.25,8.21,8.23,969500.0
2012-09-19 11:30:00,8.23,8.23,8.19,8.21,534100.0,8.23,8.23,8.19,8.21,534100.0
2012-09-19 11:35:00,8.21,8.21,8.17,8.18,511000.0,8.21,8.21,8.17,8.18,511000.0
2012-09-19 11:40:00,8.19,8.21,8.18,8.2,268800.0,8.19,8.21,8.18,8.2,268800.0
2012-09-19 11:45:00,8.2,8.2,8.18,8.19,271600.0,8.2,8.2,8.18,8.19,271600.0
2012-09-19 11:50:00,8.19,8.2,8.17,8.18,320600.0,8.19,8.2,8.17,8.18,320600.0
2012-09-19 11:55:00,8.18,8.18,8.14,8.15,171500.0,8.18,8.18,8.14,8.15,171500.0
2012-09-19 12:00:00,8.15,8.16,8.12,8.13,459900.0,8.15,8.16,8.12,8.13,459900.0
2012-09-19 12:05:00,8.13,8.14,8.12,8.13,222600.0,8.13,8.14,8.12,8.13,222600.0
2012-09-19 12:10:00,8.13,8.15,8.13,8.14,135800.0,8.13,8.15,8.13,8.14,135800.0
2012-09-19 12:15:00,8.14,8.15,8.14,8.14,160300.0,8.14,8.15,8.14,8.14,160300.0
2012-09-19 12:20:00,8.14,8.15,8.12,8.12,161700.0,8.14,8.15,8.12,8.12,161700.0
2012-09-19 12:25:00,8.12,8.15,8.1,8.14,336700.0,8.12,8.15,8.1,8.14,336700.0
2012-09-19 12:30:00,8.14,8.15,8.14,8.15,114100.0,8.14,8.15,8.14,8.15,114100.0
2012-09-19 12:35:00,8.15,8.17,8.14,8.15,106400.0,8.15,8.17,8.14,8.15,106400.0
2012-09-19 12:40:00,8.16,8.16,8.14,8.15,587300.0,8.16,8.16,8.14,8.15,587300.0
2012-09-19 12:45:00,8.14,8.2,8.14,8.19,1173900.0,8.14,8.2,8.14,8.19,1173900.0
2012-09-19 12:50:00,8.2,8.2,8.16,8.17,1568000.0,8.2,8.2,8.16,8.17,1568000.0
2012-09-19 12:55:00,8.17,8.18,8.13,8.13,926100.0,8.17,8.18,8.13,8.13,926100.0
2012-09-19 13:00:00,8.13,8.15,8.12,8.13,578200.0,8.13,8.15,8.12,8.13,578200.0
2012-09-19 13:05:00,8.13,8.14,8.1,8.11,122500.0,8.13,8.14,8.1,8.11,122500.0
2012-09-19 13:10:00,8.11,8.11,8.09,8.1,201600.0,8.11,8.11,8.09,8.1,201600.0
2012-09-19 13:15:00,8.1,8.13,8.1,8.11,286300.0,8.1,8.13,8.1,8.11,286300.0
2012-09-19 13:20:00,8.11,8.11,8.1,8.1,55300.0,8.11,8.11,8.1,8.1,55300.0
2012-09-19 13:25:00,8.1,8.12,8.09,8.1,535500.0,8.1,8.12,8.09,8.1,535500.0
2012-09-19 13:30:00,8.1,8.11,8.08,8.09,488600.0,8.1,8.11,8.08,8.09,488600.0
2012-09-19 13:35:00,8.09,8.09,8.06,8.07,223300.0,8.09,8.09,8.06,8.07,223300.0
2012-09-19 13:40:00,8.06,8.07,8.05,8.06,190400.0,8.06,8.07,8.05,8.06,190400.0
2012-09-19 13:45:00,8.06,8.08,8.06,8.07,91000.0,8.06,8.08,8.06,8.07,91000.0
2012-09-19 13:50:00,8.07,8.09,8.06,8.09,238700.0,8.07,8.09,8.06,8.09,238700.0
2012-09-19 13:55:00,8.09,8.1,8.07,8.09,158900.0,8.09,8.1,8.07,8.09,158900.0
2012-09-19 14:00:00,8.09,8.1,8.09,8.09,108500.0,8.09,8.1,8.09,8.09,108500.0
2012-09-19 14:05:00,8.09,8.11,8.09,8.11,402500.0,8.09,8.11,8.09,8.11,402500.0
2012-09-19 14:10:00,8.11,8.14,8.11,8.14,493500.0,8.11,8.14,8.11,8.14,493500.0
2012-09-19 14:15:00,8.14,8.14,8.12,8.13,278600.0,8.14,8.14,8.12,8.13,278600.0
2012-09-19 14:20:00,8.13,8.13,8.12,8.13,81200.0,8.13,8.13,8.12,8.13,81200.0
2012-09-19 14:25:00,8.13,8.13,8.12,8.13,121800.0,8.13,8.13,8.12,8.13,121800.0
2012-09-19 14:30:00,8.13,8.13,8.1,8.11,247100.0,8.13,8.13,8.1,8.11,247100.0
2012-09-19 14:35:00,8.11,8.11,8.07,8.08,677600.0,8.11,8.11,8.07,8.08,677600.0
2012-09-19 14:40:00,8.07,8.1,8.06,8.09,456400.0,8.07,8.1,8.06,8.09,456400.0
2012-09-19 14:45:00,8.09,8.09,8.05,8.09,443800.0,8.09,8.09,8.05,8.09,443800.0
2012-09-19 14:50:00,8.09,8.11,8.08,8.1,192500.0,8.09,8.11,8.08,8.1,192500.0
2012-09-19 14:55:00,8.1,8.11,8.1,8.11,240100.0,8.1,8.11,8.1,8.11,240100.0
2012-09-19 15:00:00,8.11,8.13,8.11,8.13,257600.0,8.11,8.13,8.11,8.13,257600.0
2012-09-19 15:05:00,8.13,8.13,8.12,8.13,247100.0,8.13,8.13,8.12,8.13,247100.0
2012-09-19 15:10:00,8.13,8.14,8.13,8.14,168700.0,8.13,8.14,8.13,8.14,168700.0
2012-09-19 15:15:00,8.14,8.14,8.12,8.12,137900.0,8.14,8.14,8.12,8.12,137900.0
2012-09-19 15:20:00,8.13,8.13,8.11,8.12,295400.0,8.13,8.13,8.11,8.12,295400.0
2012-09-19 15:25:00,8.12,8.15,8.12,8.15,398300.0,8.12,8.15,8.12,8.15,398300.0
2012-09-19 15:30:00,8.15,8.17,8.14,8.17,309400.0,8.15,8.17,8.14,8.17,309400.0
2012-09-19 15:35:00,8.17,8.18,8.16,8.17,338800.0,8.17,8.18,8.16,8.17,338800.0
2012-09-19 15:40:00,8.17,8.17,8.16,8.17,457100.0,8.17,8.17,8.16,8.17,457100.0
2012-09-19 15:45:00,8.17,8.17,8.16,8.17,326200.0,8.17,8.17,8.16,8.17,326200.0
2012-09-19 15:50:00,8.17,8.17,8.14,8.15,428400.0,8.17,8.17,8.14,8.15,428400.0
2012-09-19 15:55:00,8.15,8.15,8.14,8.14,644700.0,8.15,8.15,8.14,8.14,644700.0
2012-09-20 09:30:00,8.06,8.15,8.06,8.13,1206100.0,8.06,8.15,8.06,8.13,1206100.0
2012-09-20 09:35:00,8.13,8.17,8.11,8.15,729400.0,8.13,8.17,8.11,8.15,729400.0
2012-09-20 09:40:00,8.16,8.23,8.13,8.22,1043700.0,8.16,8.23,8.13,8.22,1043700.0
2012-09-20 09:45:00,8.22,8.23,8.18,8.19,1420300.0,8.22,8.23,8.18,8.19,1420300.0
2012-09-20 09:50:00,8.19,8.29,8.18,8.24,2103500.0,8.19,8.29,8.18,8.24,2103500.0
2012-09-20 09:55:00,8.23,8.23,8.19,8.19,855400.0,8.23,8.23,8.19,8.19,855400.0
2012-09-20 10:00:00,8.19,8.26,8.19,8.24,827400.0,8.19,8.26,8.19,8.24,827400.0
2012-09-20 10:05:00,8.23,8.31,8.23,8.28,1438500.0,8.23,8.31,8.23,8.28,1438500.0
2012-09-20 10:10:00,8.28,8.31,8.24,8.26,574700.0,8.28,8.31,8.24,8.26,574700.0
2012-09-20 10:15:00,8.26,8.26,8.21,8.21,386400.0,8.26,8.26,8.21,8.21,386400.0
2012-09-20 10:20:00,8.21,8.23,8.15,8.16,1332100.0,8.21,8.23,8.15,8.16,1332100.0
2012-09-20 10:25:00,8.16,8.24,8.16,8.23,726600.0,8.16,8.24,8.16,8.23,726600.0
2012-09-20 10:30:00,8.23,8.27,8.22,8.27,476000.0,8.23,8.27,8.22,8.27,476000.0
2012-09-20 10:35:00,8.27,8.27,8.21,8.24,360500.0,8.27,8.27,8.21,8.24,360500.0
2012-09-20 10:40:00,8.24,8.24,8.16,8.17,585900.0,8.24,8.24,8.16,8.17,585900.0
2012-09-20 10:45:00,8.19,8.22,8.18,8.22,354200.0,8.19,8.22,8.18,8.22,354200.0
2012-09-20 10:50:00,8.21,8.21,8.19,8.2,170800.0,8.21,8.21,8.19,8.2,170800.0
2012-09-20 10:55:00,8.2,8.22,8.2,8.21,343000.0,8.2,8.22,8.2,8.21,343000.0
2012-09-20 11:00:00,8.22,8.23,8.21,8.22,231000.0,8.22,8.23,8.21,8.22,231000.0
2012-09-20 11:05:00,8.22,8.22,8.2,8.2,334600.0,8.22,8.22,8.2,8.2,334600.0
2012-09-20 11:10:00,8.2,8.21,8.19,8.21,238700.0,8.2,8.21,8.19,8.21,238700.0
2012-09-20 11:15:00,8.21,8.21,8.2,8.21,222600.0,8.21,8.21,8.2,8.21,222600.0
2012-09-20 11:20:00,8.21,8.21,8.2,8.2,114100.0,8.21,8.21,8.2,8.2,114100.0
2012-09-20 11:25:00,8.21,8.21,8.19,8.2,140700.0,8.21,8.21,8.19,8.2,140700.0
2012-09-20 11:30:00,8.2,8.2,8.19,8.2,56000.0,8.2,8.2,8.19,8.2,56000.0
2012-09-20 11:35:00,8.2,8.21,8.2,8.2,154000.0,8.2,8.21,8.2,8.2,154000.0
2012-09-20 11:40:00,8.2,8.2,8.17,8.18,397600.0,8.2,8.2,8.17,8.18,397600.0
2012-09-20 11:45:00,8.18,8.19,8.17,8.17,217700.0,8.18,8.19,8.17,8.17,217700.0
2012-09-20 11:50:00,8.17,8.19,8.16,8.18,207900.0,8.17,8.19,8.16,8.18,207900.0
2012-09-20 11:55:00,8.19,8.2,8.18,8.19,114800.0,8.19,8.2,8.18,8.19,114800.0
2012-09-20 12:00:00,8.19,8.21,8.19,8.2,151900.0,8.19,8.21,8.19,8.2,151900.0
2012-09-20 12:05:00,8.2,8.2,8.19,8.19,147000.0,8.2,8.2,8.19,8.19,147000.0
2012-09-20 12:10:00,8.19,8.2,8.19,8.2,190400.0,8.19,8.2,8.19,8.2,190400.0
2012-09-20 12:15:00,8.2,8.2,8.19,8.2,91700.0,8.2,8.2,8.19,8.2,91700.0
2012-09-20 12:20:00,8.2,8.21,8.2,8.2,60900.0,8.2,8.21,8.2,8.2,60900.0
2012-09-20 12:25:00,8.21,8.21,8.18,8.18,142100.0,8.21,8.21,8.18,8.18,142100.0
2012-09-20 12:30:00,8.18,8.18,8.17,8.18,285600.0,8.18,8.18,8.17,8.18,285600.0
2012-09-20 12:35:00,8.18,8.19,8.17,8.17,155400.0,8.18,8.19,8.17,8.17,155400.0
2012-09-20 12:40:00,8.17,8.17,8.15,8.16,466900.0,8.17,8.17,8.15,8.16,466900.0
2012-09-20 12:45:00,8.16,8.18,8.16,8.18,297500.0,8.16,8.18,8.16,8.18,297500.0
2012-09-20 12:50:00,8.18,8.21,8.18,8.19,333200.0,8.18,8.21,8.18,8.19,333200.0
2012-09-20 12:55:00,8.2,8.21,8.18,8.2,355600.0,8.2,8.21,8.18,8.2,355600.0
2012-09-20 13:00:00,8.2,8.24,8.19,8.22,541100.0,8.2,8.24,8.19,8.22,541100.0
2012-09-20 13:05:00,8.22,8.25,8.22,8.23,492100.0,8.22,8.25,8.22,8.23,492100.0
2012-09-20 13:10:00,8.23,8.25,8.23,8.25,477400.0,8.23,8.25,8.23,8.25,477400.0
2012-09-20 13:15:00,8.25,8.26,8.23,8.25,438200.0,8.25,8.26,8.23,8.25,438200.0
2012-09-20 13:20:00,8.25,8.28,8.25,8.28,605500.0,8.25,8.28,8.25,8.28,605500.0
2012-09-20 13:25:00,8.28,8.32,8.27,8.32,981400.0,8.28,8.32,8.27,8.32,981400.0
2012-09-20 13:30:00,8.32,8.32,8.28,8.31,502600.0,8.32,8.32,8.28,8.31,502600.0
2012-09-20 13:35:00,8.31,8.33,8.3,8.31,443100.0,8.31,8.33,8.3,8.31,443100.0
2012-09-20 13:40:00,8.31,8.32,8.29,8.29,391300.0,8.31,8.32,8.29,8.29,391300.0
2012-09-20 13:45:00,8.29,8.3,8.28,8.28,374500.0,8.29,8.3,8.28,8.28,374500.0
2012-09-20 13:50:00,8.28,8.28,8.26,8.27,382900.0,8.28,8.28,8.26,8.27,382900.0
2012-09-20 13:55:00,8.28,8.3,8.27,8.3,304500.0,8.28,8.3,8.27,8.3,304500.0
2012-09-20 14:00:00,8.3,8.31,8.29,8.31,387100.0,8.3,8.31,8.29,8.31,387100.0
2012-09-20 14:05:00,8.31,8.34,8.3,8.33,795900.0,8.31,8.34,8.3,8.33,795900.0
2012-09-20 14:10:00,8.33,8.35,8.33,8.34,550200.0,8.33,8.35,8.33,8.34,550200.0
2012-09-20 14:15:00,8.34,8.35,8.34,8.35,527800.0,8.34,8.35,8.34,8.35,527800.0
2012-09-20 14:20:00,8.35,8.39,8.35,8.39,760200.0,8.35,8.39,8.35,8.39,760200.0
2012-09-20 14:25:00,8.39,8.39,8.36,8.36,447300.0,8.39,8.39,8.36,8.36,447300.0
2012-09-20 14:30:00,8.36,8.36,8.34,8.35,313600.0,8.36,8.36,8.34,8.35,313600.0
2012-09-20 14:35:00,8.35,8.37,8.33,8.35,413700.0,8.35,8.37,8.33,8.35,413700.0
2012-09-20 14:40:00,8.35,8.35,8.33,8.34,95900.0,8.35,8.35,8.33,8.34,95900.0
2012-09-20 14:45:00,8.34,8.35,8.33,8.34,221900.0,8.34,8.35,8.33,8.34,221900.0
2012-09-20 14:50:00,8.34,8.36,8.34,8.35,324800.0,8.34,8.36,8.34,8.35,324800.0
2012-09-20 14:55:00,8.35,8.37,8.35,8.37,248500.0,8.35,8.37,8.35,8.37,248500.0
2012-09-20 15:00:00,8.37,8.37,8.35,8.37,342300.0,8.37,8.37,8.35,8.37,342300.0
2012-09-20 15:05:00,8.37,8.38,8.37,8.37,353500.0,8.37,8.38,8.37,8.37,353500.0
2012-09-20 15:10:00,8.37,8.38,8.37,8.37,246400.0,8.37,8.38,8.37,8.37,246400.0
2012-09-20 15:15:00,8.37,8.38,8.37,8.38,240800.0,8.37,8.38,8.37,8.38,240800.0
2012-09-20 15:20:00,8.38,8.39,8.37,8.38,348600.0,8.38,8.39,8.37,8.38,348600.0
2012-09-20 15:25:00,8.38,8.38,8.37,8.38,183400.0,8.38,8.38,8.37,8.38,183400.0
2012-09-20 15:30:00,8.38,8.39,8.37,8.39,464100.0,8.38,8.39,8.37,8.39,464100.0
2012-09-20 15:35:00,8.39,8.4,8.37,8.38,439600.0,8.39,8.4,8.37,8.38,439600.0
2012-09-20 15:40:00,8.38,8.38,8.35,8.37,629300.0,8.38,8.38,8.35,8.37,629300.0
2012-09-20 15:45:00,8.37,8.38,8.36,8.38,341600.0,8.37,8.38,8.36,8.38,341600.0
2012-09-20 15:50:00,8.38,8.38,8.37,8.38,420700.0,8.38,8.38,8.37,8.38,420700.0
2012-09-20 15:55:00,8.38,8.4,8.38,8.39,1150100.0,8.38,8.4,8.38,8.39,1150100.0
2012-09-21 09:30:00,8.49,8.5,8.43,8.44,1593900.0,8.49,8.5,8.43,8.44,1593900.0
2012-09-21 09:35:00,8.45,8.53,8.44,8.51,1283800.0,8.45,8.53,8.44,8.51,1283800.0
2012-09-21 09:40:00,8.51,8.53,8.5,8.51,606200.0,8.51,8.53,8.5,8.51,606200.0
2012-09-21 09:45:00,8.51,8.51,8.46,8.5,529200.0,8.51,8.51,8.46,8.5,529200.0
2012-09-21 09:50:00,8.5,8.51,8.46,8.47,239400.0,8.5,8.51,8.46,8.47,239400.0
2012-09-21 09:55:00,8.47,8.47,8.41,8.41,688100.0,8.47,8.47,8.41,8.41,688100.0
2012-09-21 10:00:00,8.41,8.41,8.34,8.34,803600.0,8.41,8.41,8.34,8.34,803600.0
2012-09-21 10:05:00,8.35,8.4,8.34,8.38,555100.0,8.35,8.4,8.34,8.38,555100.0
2012-09-21 10:10:00,8.38,8.39,8.36,8.36,268800.0,8.38,8.39,8.36,8.36,268800.0
2012-09-21 10:15:00,8.36,8.36,8.29,8.34,595000.0,8.36,8.36,8.29,8.34,595000.0
2012-09-21 10:20:00,8.34,8.34,8.32,8.33,203700.0,8.34,8.34,8.32,8.33,203700.0
2012-09-21 10:25:00,8.33,8.34,8.29,8.3,408800.0,8.33,8.34,8.29,8.3,408800.0
2012-09-21 10:30:00,8.29,8.33,8.29,8.31,372400.0,8.29,8.33,8.29,8.31,372400.0
2012-09-21 10:35:00,8.32,8.33,8.31,8.32,298200.0,8.32,8.33,8.31,8.32,298200.0
2012-09-21 10:40:00,8.32,8.32,8.3,8.31,436800.0,8.32,8.32,8.3,8.31,436800.0
2012-09-21 10:45:00,8.31,8.33,8.31,8.32,234500.0,8.31,8.33,8.31,8.32,234500.0
2012-09-21 10:50:00,8.32,8.33,8.29,8.29,327600.0,8.32,8.33,8.29,8.29,327600.0
2012-09-21 10:55:00,8.29,8.29,8.26,8.28,390600.0,8.29,8.29,8.26,8.28,390600.0
2012-09-21 11:00:00,8.28,8.3,8.27,8.3,358400.0,8.28,8.3,8.27,8.3,358400.0
2012-09-21 11:05:00,8.3,8.32,8.29,8.29,308700.0,8.3,8.32,8.29,8.29,308700.0
2012-09-21 11:10:00,8.29,8.3,8.28,8.28,399700.0,8.29,8.3,8.28,8.28,399700.0
2012-09-21 11:15:00,8.28,8.29,8.27,8.29,416500.0,8.28,8.29,8.27,8.29,416500.0
2012-09-21 11:20:00,8.29,8.3,8.28,8.29,584500.0,8.29,8.3,8.28,8.29,584500.0
2012-09-21 11:25:00,8.29,8.3,8.28,8.3,507500.0,8.29,8.3,8.28,8.3,507500.0
2012-09-21 11:30:00,8.3,8.33,8.3,8.32,262500.0,8.3,8.33,8.3,8.32,262500.0
2012-09-21 11:35:00,8.33,8.33,8.31,8.32,159600.0,8.33,8.33,8.31,8.32,159600.0
2012-09-21 11:40:00,8.32,8.33,8.31,8.31,533400.0,8.32,8.33,8.31,8.31,533400.0
2012-09-21 11:45:00,8.31,8.33,8.31,8.32,732200.0,8.31,8.33,8.31,8.32,732200.0
2012-09-21 11:50:00,8.32,8.32,8.3,8.32,536200.0,8.32,8.32,8.3,8.32,536200.0
2012-09-21 11:55:00,8.32,8.32,8.29,8.3,382900.0,8.32,8.32,8.29,8.3,382900.0
2012-09-21 12:00:00,8.29,8.32,8.29,8.3,310800.0,8.29,8.32,8.29,8.3,310800.0
2012-09-21 12:05:00,8.3,8.3,8.28,8.29,497000.0,8.3,8.3,8.28,8.29,497000.0
2012-09-21 12:10:00,8.29,8.3,8.28,8.29,463400.0,8.29,8.3,8.28,8.29,463400.0
2012-09-21 12:15:00,8.29,8.31,8.29,8.3,272300.0,8.29,8.31,8.29,8.3,272300.0
2012-09-21 12:20:00,8.3,8.3,8.29,8.29,214200.0,8.3,8.3,8.29,8.29,214200.0
2012-09-21 12:25:00,8.29,8.29,8.28,8.29,406000.0,8.29,8.29,8.28,8.29,406000.0
2012-09-21 12:30:00,8.29,8.29,8.28,8.29,171500.0,8.29,8.29,8.28,8.29,171500.0
2012-09-21 12:35:00,8.29,8.29,8.28,8.29,233100.0,8.29,8.29,8.28,8.29,233100.0
2012-09-21 12:40:00,8.29,8.29,8.28,8.29,74900.0,8.29,8.29,8.28,8.29,74900.0
2012-09-21 12:45:00,8.29,8.29,8.28,8.28,126700.0,8.29,8.29,8.28,8.28,126700.0
2012-09-21 12:50:00,8.28,8.29,8.28,8.29,93800.0,8.28,8.29,8.28,8.29,93800.0
2012-09-21 12:55:00,8.29,8.29,8.29,8.29,34300.0,8.29,8.29,8.29,8.29,34300.0
2012-09-21 13:00:00,8.29,8.29,8.28,8.29,117600.0,8.29,8.29,8.28,8.29,117600.0
2012-09-21 13:05:00,8.29,8.29,8.28,8.28,72100.0,8.29,8.29,8.28,8.28,72100.0
2012-09-21 13:10:00,8.29,8.29,8.28,8.28,304500.0,8.29,8.29,8.28,8.28,304500.0
2012-09-21 13:15:00,8.29,8.29,8.28,8.29,129500.0,8.29,8.29,8.28,8.29,129500.0
2012-09-21 13:20:00,8.29,8.29,8.28,8.28,72100.0,8.29,8.29,8.28,8.28,72100.0
2012-09-21 13:25:00,8.29,8.29,8.28,8.29,200900.0,8.29,8.29,8.28,8.29,200900.0
2012-09-21 13:30:00,8.29,8.29,8.28,8.28,81900.0,8.29,8.29,8.28,8.28,81900.0
2012-09-21 13:35:00,8.28,8.3,8.28,8.3,153300.0,8.28,8.3,8.28,8.3,153300.0
2012-09-21 13:40:00,8.3,8.3,8.29,8.3,51800.0,8.3,8.3,8.29,8.3,51800.0
2012-09-21 13:45:00,8.29,8.3,8.28,8.29,148400.0,8.29,8.3,8.28,8.29,148400.0
2012-09-21 13:50:00,8.29,8.29,8.28,8.29,81900.0,8.29,8.29,8.28,8.29,81900.0
2012-09-21 13:55:00,8.28,8.29,8.28,8.28,95200.0,8.28,8.29,8.28,8.28,95200.0
2012-09-21 14:00:00,8.28,8.28,8.25,8.25,276500.0,8.28,8.28,8.25,8.25,276500.0
2012-09-21 14:05:00,8.25,8.26,8.25,8.26,126000.0,8.25,8.26,8.25,8.26,126000.0
2012-09-21 14:10:00,8.25,8.26,8.25,8.25,255500.0,8.25,8.26,8.25,8.25,255500.0
2012-09-21 14:15:00,8.25,8.25,8.23,8.23,235200.0,8.25,8.25,8.23,8.23,235200.0
2012-09-21 14:20:00,8.23,8.23,8.21,8.21,309400.0,8.23,8.23,8.21,8.21,309400.0
2012-09-21 14:25:00,8.21,8.24,8.2,8.24,402500.0,8.21,8.24,8.2,8.24,402500.0
2012-09-21 14:30:00,8.24,8.26,8.24,8.26,253400.0,8.24,8.26,8.24,8.26,253400.0
2012-09-21 14:35:00,8.26,8.27,8.26,8.26,319900.0,8.26,8.27,8.26,8.26,319900.0
2012-09-21 14:40:00,8.26,8.26,8.25,8.25,188300.0,8.26,8.26,8.25,8.25,188300.0
2012-09-21 14:45:00,8.25,8.26,8.24,8.26,110600.0,8.25,8.26,8.24,8.26,110600.0
2012-09-21 14:50:00,8.26,8.26,8.25,8.26,126700.0,8.26,8.26,8.25,8.26,126700.0
2012-09-21 14:55:00,8.26,8.26,8.25,8.26,218400.0,8.26,8.26,8.25,8.26,218400.0
2012-09-21 15:00:00,8.26,8.26,8.25,8.26,202300.0,8.26,8.26,8.25,8.26,202300.0
2012-09-21 15:05:00,8.26,8.26,8.25,8.26,134400.0,8.26,8.26,8.25,8.26,134400.0
2012-09-21 15:10:00,8.26,8.27,8.26,8.27,198100.0,8.26,8.27,8.26,8.27,198100.0
2012-09-21 15:15:00,8.28,8.28,8.26,8.26,189700.0,8.28,8.28,8.26,8.26,189700.0
2012-09-21 15:20:00,8.26,8.28,8.23,8.27,1054200.0,8.26,8.28,8.23,8.27,1054200.0
2012-09-21 15:25:00,8.26,8.27,8.25,8.27,185500.0,8.26,8.27,8.25,8.27,185500.0
2012-09-21 15:30:00,8.27,8.27,8.26,8.26,299600.0,8.27,8.27,8.26,8.26,299600.0
2012-09-21 15:35:00,8.26,8.26,8.24,8.25,206500.0,8.26,8.26,8.24,8.25,206500.0
2012-09-21 15:40:00,8.25,8.25,8.23,8.23,446600.0,8.25,8.25,8.23,8.23,446600.0
2012-09-21 15:45:00,8.23,8.25,8.22,8.24,506100.0,8.23,8.25,8.22,8.24,506100.0
2012-09-21 15:50:00,8.24,8.25,8.24,8.24,501900.0,8.24,8.25,8.24,8.24,501900.0
2012-09-21 15:55:00,8.24,8.26,8.24,8.25,1059800.0,8.24,8.26,8.24,8.25,1059800.0
2012-09-24 09:30:00,8.12,8.14,8.07,8.07,641200.0,8.12,8.14,8.07,8.07,641200.0
2012-09-24 09:35:00,8.08,8.21,8.08,8.19,704200.0,8.08,8.21,8.08,8.19,704200.0
2012-09-24 09:40:00,8.19,8.26,8.19,8.24,525000.0,8.19,8.26,8.19,8.24,525000.0
2012-09-24 09:45:00,8.24,8.24,8.17,8.18,298200.0,8.24,8.24,8.17,8.18,298200.0
2012-09-24 09:50:00,8.19,8.19,8.11,8.14,406700.0,8.19,8.19,8.11,8.14,406700.0
2012-09-24 09:55:00,8.14,8.18,8.13,8.16,219100.0,8.14,8.18,8.13,8.16,219100.0
2012-09-24 10:00:00,8.16,8.18,8.14,8.17,133700.0,8.16,8.18,8.14,8.17,133700.0
2012-09-24 10:05:00,8.17,8.21,8.17,8.21,270900.0,8.17,8.21,8.17,8.21,270900.0
2012-09-24 10:10:00,8.21,8.23,8.19,8.2,256900.0,8.21,8.23,8.19,8.2,256900.0
2012-09-24 10:15:00,8.2,8.21,8.19,8.2,82600.0,8.2,8.21,8.19,8.2,82600.0
2012-09-24 10:20:00,8.2,8.21,8.19,8.19,58800.0,8.2,8.21,8.19,8.19,58800.0
2012-09-24 10:25:00,8.19,8.19,8.16,8.18,132300.0,8.19,8.19,8.16,8.18,132300.0
2012-09-24 10:30:00,8.18,8.2,8.16,8.16,156800.0,8.18,8.2,8.16,8.16,156800.0
2012-09-24 10:35:00,8.16,8.19,8.16,8.19,293300.0,8.16,8.19,8.16,8.19,293300.0
2012-09-24 10:40:00,8.19,8.19,8.16,8.18,495600.0,8.19,8.19,8.16,8.18,495600.0
2012-09-24 10:45:00,8.17,8.21,8.16,8.16,1302700.0,8.17,8.21,8.16,8.16,1302700.0
2012-09-24 10:50:00,8.16,8.16,8.09,8.14,3274600.0,8.16,8.16,8.09,8.14,3274600.0
2012-09-24 10:55:00,8.14,8.18,8.13,8.18,435400.0,8.14,8.18,8.13,8.18,435400.0
2012-09-24 11:00:00,8.18,8.21,8.18,8.2,275800.0,8.18,8.21,8.18,8.2,275800.0
2012-09-24 11:05:00,8.2,8.21,8.17,8.17,212800.0,8.2,8.21,8.17,8.17,212800.0
2012-09-24 11:10:00,8.17,8.18,8.13,8.17,477400.0,8.17,8.18,8.13,8.17,477400.0
2012-09-24 11:15:00,8.18,8.2,8.18,8.2,249900.0,8.18,8.2,8.18,8.2,249900.0
2012-09-24 11:20:00,8.2,8.2,8.19,8.19,120400.0,8.2,8.2,8.19,8.19,120400.0
2012-09-24 11:25:00,8.19,8.2,8.17,8.2,107800.0,8.19,8.2,8.17,8.2,107800.0
2012-09-24 11:30:00,8.2,8.21,8.18,8.21,340200.0,8.2,8.21,8.18,8.21,340200.0
2012-09-24 11:35:00,8.21,8.21,8.18,8.18,238000.0,8.21,8.21,8.18,8.18,238000.0
2012-09-24 11:40:00,8.18,8.2,8.17,8.19,315700.0,8.18,8.2,8.17,8.19,315700.0
2012-09-24 11:45:00,8.19,8.19,8.17,8.18,448000.0,8.19,8.19,8.17,8.18,448000.0
2012-09-24 11:50:00,8.18,8.19,8.18,8.19,154700.0,8.18,8.19,8.18,8.19,154700.0
2012-09-24 11:55:00,8.19,8.23,8.18,8.23,550200.0,8.19,8.23,8.18,8.23,550200.0
2012-09-24 12:00:00,8.22,8.23,8.19,8.19,378000.0,8.22,8.23,8.19,8.19,378000.0
2012-09-24 12:05:00,8.19,8.21,8.19,8.2,320600.0,8.19,8.21,8.19,8.2,320600.0
2012-09-24 12:10:00,8.2,8.2,8.18,8.18,331100.0,8.2,8.2,8.18,8.18,331100.0
2012-09-24 12:15:00,8.18,8.19,8.16,8.18,462700.0,8.18,8.19,8.16,8.18,462700.0
2012-09-24 12:20:00,8.18,8.19,8.18,8.18,158200.0,8.18,8.19,8.18,8.18,158200.0
2012-09-24 12:25:00,8.18,8.19,8.18,8.18,33600.0,8.18,8.19,8.18,8.18,33600.0
2012-09-24 12:30:00,8.18,8.18,8.17,8.18,44800.0,8.18,8.18,8.17,8.18,44800.0
2012-09-24 12:35:00,8.17,8.18,8.16,8.16,67200.0,8.17,8.18,8.16,8.16,67200.0
2012-09-24 12:40:00,8.16,8.17,8.15,8.17,80500.0,8.16,8.17,8.15,8.17,80500.0
2012-09-24 12:45:00,8.17,8.17,8.16,8.16,62300.0,8.17,8.17,8.16,8.16,62300.0
2012-09-24 12:50:00,8.16,8.16,8.15,8.15,53900.0,8.16,8.16,8.15,8.15,53900.0
2012-09-24 12:55:00,8.15,8.16,8.14,8.16,77000.0,8.15,8.16,8.14,8.16,77000.0
2012-09-24 13:00:00,8.16,8.17,8.15,8.15,140000.0,8.16,8.17,8.15,8.15,140000.0
2012-09-24 13:05:00,8.16,8.17,8.16,8.16,89600.0,8.16,8.17,8.16,8.16,89600.0
2012-09-24 13:10:00,8.16,8.17,8.16,8.17,107800.0,8.16,8.17,8.16,8.17,107800.0
2012-09-24 13:15:00,8.16,8.17,8.14,8.14,106400.0,8.16,8.17,8.14,8.14,106400.0
2012-09-24 13:20:00,8.14,8.15,8.14,8.14,100800.0,8.14,8.15,8.14,8.14,100800.0
2012-09-24 13:25:00,8.14,8.14,8.12,8.13,185500.0,8.14,8.14,8.12,8.13,185500.0
2012-09-24 13:30:00,8.13,8.13,8.1,8.1,127400.0,8.13,8.13,8.1,8.1,127400.0
2012-09-24 13:35:00,8.11,8.11,8.1,8.1,128100.0,8.11,8.11,8.1,8.1,128100.0
2012-09-24 13:40:00,8.1,8.11,8.1,8.1,49700.0,8.1,8.11,8.1,8.1,49700.0
2012-09-24 13:45:00,8.1,8.1,8.09,8.1,137200.0,8.1,8.1,8.09,8.1,137200.0
2012-09-24 13:50:00,8.1,8.11,8.09,8.1,256200.0,8.1,8.11,8.09,8.1,256200.0
2012-09-24 13:55:00,8.1,8.1,8.09,8.09,133000.0,8.1,8.1,8.09,8.09,133000.0
2012-09-24 14:00:00,8.09,8.09,8.08,8.08,135100.0,8.09,8.09,8.08,8.08,135100.0
2012-09-24 14:05:00,8.09,8.09,8.08,8.09,156800.0,8.09,8.09,8.08,8.09,156800.0
2012-09-24 14:10:00,8.09,8.1,8.09,8.09,107800.0,8.09,8.1,8.09,8.09,107800.0
2012-09-24 14:15:00,8.1,8.11,8.09,8.11,123200.0,8.1,8.11,8.09,8.11,123200.0
2012-09-24 14:20:00,8.11,8.12,8.1,8.11,100100.0,8.11,8.12,8.1,8.11,100100.0
2012-09-24 14:25:00,8.11,8.11,8.09,8.1,129500.0,8.11,8.11,8.09,8.1,129500.0
2012-09-24 14:30:00,8.1,8.11,8.09,8.1,110600.0,8.1,8.11,8.09,8.1,110600.0
2012-09-24 14:35:00,8.1,8.11,8.09,8.11,153300.0,8.1,8.11,8.09,8.11,153300.0
2012-09-24 14:40:00,8.1,8.12,8.1,8.12,200200.0,8.1,8.12,8.1,8.12,200200.0
2012-09-24 14:45:00,8.11,8.12,8.1,8.1,48300.0,8.11,8.12,8.1,8.1,48300.0
2012-09-24 14:50:00,8.1,8.11,8.1,8.11,83300.0,8.1,8.11,8.1,8.11,83300.0
2012-09-24 14:55:00,8.11,8.12,8.11,8.11,191100.0,8.11,8.12,8.11,8.11,191100.0
2012-09-24 15:00:00,8.11,8.11,8.1,8.1,223300.0,8.11,8.11,8.1,8.1,223300.0
2012-09-24 15:05:00,8.1,8.11,8.1,8.11,111300.0,8.1,8.11,8.1,8.11,111300.0
2012-09-24 15:10:00,8.11,8.11,8.09,8.1,140700.0,8.11,8.11,8.09,8.1,140700.0
2012-09-24 15:15:00,8.1,8.1,8.09,8.1,198100.0,8.1,8.1,8.09,8.1,198100.0
2012-09-24 15:20:00,8.1,8.1,8.09,8.09,248500.0,8.1,8.1,8.09,8.09,248500.0
2012-09-24 15:25:00,8.09,8.1,8.09,8.1,217700.0,8.09,8.1,8.09,8.1,217700.0
2012-09-24 15:30:00,8.1,8.1,8.09,8.09,338100.0,8.1,8.1,8.09,8.09,338100.0
2012-09-24 15:35:00,8.09,8.09,8.08,8.08,534100.0,8.09,8.09,8.08,8.08,534100.0
2012-09-24 15:40:00,8.08,8.08,8.05,8.06,650300.0,8.08,8.08,8.05,8.06,650300.0
2012-09-24 15:45:00,8.06,8.08,8.05,8.07,450800.0,8.06,8.08,8.05,8.07,450800.0
2012-09-24 15:50:00,8.07,8.07,8.04,8.04,609700.0,8.07,8.07,8.04,8.04,609700.0
2012-09-24 15:55:00,8.04,8.06,8.04,8.06,707700.0,8.04,8.06,8.04,8.06,707700.0
2012-09-25 09:30:00,8.11,8.14,8.09,8.12,314300.0,8.11,8.14,8.09,8.12,314300.0
2012-09-25 09:35:00,8.12,8.12,8.06,8.06,334600.0,8.12,8.12,8.06,8.06,334600.0
2012-09-25 09:40:00,8.06,8.07,7.99,7.99,737100.0,8.06,8.07,7.99,7.99,737100.0
2012-09-25 09:45:00,7.99,8.01,7.94,8.01,768600.0,7.99,8.01,7.94,8.01,768600.0
2012-09-25 09:50:00,8.0,8.01,7.98,8.0,271600.0,8.0,8.01,7.98,8.0,271600.0
2012-09-25 09:55:00,8.0,8.01,7.96,7.97,334600.0,8.0,8.01,7.96,7.97,334600.0
2012-09-25 10:00:00,7.97,8.02,7.96,7.96,600600.0,7.97,8.02,7.96,7.96,600600.0
2012-09-25 10:05:00,7.96,7.98,7.95,7.95,527800.0,7.96,7.98,7.95,7.95,527800.0
2012-09-25 10:10:00,7.95,8.03,7.95,8.01,524300.0,7.95,8.03,7.95,8.01,524300.0
2012-09-25 10:15:00,8.02,8.03,7.97,7.97,364700.0,8.02,8.03,7.97,7.97,364700.0
2012-09-25 10:20:00,7.97,8.01,7.97,7.98,2281300.0,7.97,8.01,7.97,7.98,2281300.0
2012-09-25 10:25:00,7.98,8.0,7.97,7.97,3497200.0,7.98,8.0,7.97,7.97,3497200.0
2012-09-25 10:30:00,7.97,7.97,7.95,7.97,1872500.0,7.97,7.97,7.95,7.97,1872500.0
2012-09-25 10:35:00,7.96,8.02,7.95,7.97,1801800.0,7.96,8.02,7.95,7.97,1801800.0
2012-09-25 10:40:00,7.97,7.97,7.91,7.91,924000.0,7.97,7.97,7.91,7.91,924000.0
2012-09-25 10:45:00,7.91,7.95,7.91,7.95,623000.0,7.91,7.95,7.91,7.95,623000.0
2012-09-25 10:50:00,7.95,7.96,7.93,7.93,496300.0,7.95,7.96,7.93,7.93,496300.0
2012-09-25 10:55:00,7.93,7.94,7.92,7.92,484400.0,7.93,7.94,7.92,7.92,484400.0
2012-09-25 11:00:00,7.92,7.94,7.92,7.92,168700.0,7.92,7.94,7.92,7.92,168700.0
2012-09-25 11:05:00,7.92,7.94,7.92,7.93,106400.0,7.92,7.94,7.92,7.93,106400.0
2012-09-25 11:10:00,7.93,7.98,7.93,7.97,324800.0,7.93,7.98,7.93,7.97,324800.0
2012-09-25 11:15:00,7.98,7.98,7.96,7.97,114800.0,7.98,7.98,7.96,7.97,114800.0
2012-09-25 11:20:00,7.97,7.97,7.95,7.96,145600.0,7.97,7.97,7.95,7.96,145600.0
2012-09-25 11:25:00,7.96,7.96,7.93,7.94,755300.0,7.96,7.96,7.93,7.94,755300.0
2012-09-25 11:30:00,7.94,7.95,7.93,7.94,249200.0,7.94,7.95,7.93,7.94,249200.0
2012-09-25 11:35:00,7.93,7.93,7.89,7.91,922600.0,7.93,7.93,7.89,7.91,922600.0
2012-09-25 11:40:00,7.91,7.92,7.89,7.89,519400.0,7.91,7.92,7.89,7.89,519400.0
2012-09-25 11:45:00,7.89,7.9,7.87,7.89,364000.0,7.89,7.9,7.87,7.89,364000.0
2012-09-25 11:50:00,7.89,7.89,7.84,7.85,1283800.0,7.89,7.89,7.84,7.85,1283800.0
2012-09-25 11:55:00,7.85,7.87,7.84,7.85,698600.0,7.85,7.87,7.84,7.85,698600.0
2012-09-25 12:00:00,7.85,7.87,7.85,7.85,497700.0,7.85,7.87,7.85,7.85,497700.0
2012-09-25 12:05:00,7.85,7.87,7.85,7.86,338800.0,7.85,7.87,7.85,7.86,338800.0
2012-09-25 12:10:00,7.86,7.87,7.85,7.86,182700.0,7.86,7.87,7.85,7.86,182700.0
2012-09-25 12:15:00,7.86,7.87,7.85,7.86,170100.0,7.86,7.87,7.85,7.86,170100.0
2012-09-25 12:20:00,7.86,7.86,7.85,7.86,114100.0,7.86,7.86,7.85,7.86,114100.0
2012-09-25 12:25:00,7.86,7.87,7.85,7.85,109200.0,7.86,7.87,7.85,7.85,109200.0
2012-09-25 12:30:00,7.85,7.86,7.85,7.85,136500.0,7.85,7.86,7.85,7.85,136500.0
2012-09-25 12:35:00,7.85,7.85,7.84,7.84,240100.0,7.85,7.85,7.84,7.84,240100.0
2012-09-25 12:40:00,7.84,7.84,7.81,7.81,512400.0,7.84,7.84,7.81,7.81,512400.0
2012-09-25 12:45:00,7.81,7.81,7.8,7.81,368900.0,7.81,7.81,7.8,7.81,368900.0
2012-09-25 12:50:00,7.81,7.81,7.79,7.8,239400.0,7.81,7.81,7.79,7.8,239400.0
2012-09-25 12:55:00,7.79,7.81,7.79,7.81,287000.0,7.79,7.81,7.79,7.81,287000.0
2012-09-25 13:00:00,7.81,7.83,7.8,7.82,252000.0,7.81,7.83,7.8,7.82,252000.0
2012-09-25 13:05:00,7.83,7.83,7.82,7.82,289800.0,7.83,7.83,7.82,7.82,289800.0
2012-09-25 13:10:00,7.82,7.83,7.81,7.83,154000.0,7.82,7.83,7.81,7.83,154000.0
2012-09-25 13:15:00,7.83,7.83,7.81,7.81,142800.0,7.83,7.83,7.81,7.81,142800.0
2012-09-25 13:20:00,7.81,7.81,7.8,7.81,248500.0,7.81,7.81,7.8,7.81,248500.0
2012-09-25 13:25:00,7.81,7.81,7.79,7.81,177100.0,7.81,7.81,7.79,7.81,177100.0
2012-09-25 13:30:00,7.81,7.83,7.8,7.83,315700.0,7.81,7.83,7.8,7.83,315700.0
2012-09-25 13:35:00,7.83,7.83,7.8,7.8,267400.0,7.83,7.83,7.8,7.8,267400.0
2012-09-25 13:40:00,7.8,7.81,7.8,7.8,158200.0,7.8,7.81,7.8,7.8,158200.0
2012-09-25 13:45:00,7.8,7.81,7.8,7.8,84000.0,7.8,7.81,7.8,7.8,84000.0
2012-09-25 13:50:00,7.8,7.82,7.8,7.81,142800.0,7.8,7.82,7.8,7.81,142800.0
2012-09-25 13:55:00,7.81,7.82,7.81,7.82,142800.0,7.81,7.82,7.81,7.82,142800.0
2012-09-25 14:00:00,7.82,7.82,7.8,7.8,88200.0,7.82,7.82,7.8,7.8,88200.0
2012-09-25 14:05:00,7.81,7.81,7.79,7.79,268100.0,7.81,7.81,7.79,7.79,268100.0
2012-09-25 14:10:00,7.8,7.81,7.79,7.8,98000.0,7.8,7.81,7.79,7.8,98000.0
2012-09-25 14:15:00,7.8,7.81,7.79,7.79,556500.0,7.8,7.81,7.79,7.79,556500.0
2012-09-25 14:20:00,7.79,7.79,7.76,7.76,576800.0,7.79,7.79,7.76,7.76,576800.0
2012-09-25 14:25:00,7.77,7.78,7.74,7.77,613900.0,7.77,7.78,7.74,7.77,613900.0
2012-09-25 14:30:00,7.77,7.79,7.77,7.78,219100.0,7.77,7.79,7.77,7.78,219100.0
2012-09-25 14:35:00,7.78,7.78,7.77,7.77,115500.0,7.78,7.78,7.77,7.77,115500.0
2012-09-25 14:40:00,7.77,7.78,7.75,7.78,365400.0,7.77,7.78,7.75,7.78,365400.0
2012-09-25 14:45:00,7.78,7.78,7.76,7.78,497700.0,7.78,7.78,7.76,7.78,497700.0
2012-09-25 14:50:00,7.78,7.78,7.77,7.77,249200.0,7.78,7.78,7.77,7.77,249200.0
2012-09-25 14:55:00,7.77,7.77,7.74,7.74,308700.0,7.77,7.77,7.74,7.74,308700.0
2012-09-25 15:00:00,7.74,7.76,7.74,7.74,413700.0,7.74,7.76,7.74,7.74,413700.0
2012-09-25 15:05:00,7.74,7.75,7.74,7.74,811300.0,7.74,7.75,7.74,7.74,811300.0
2012-09-25 15:10:00,7.74,7.74,7.71,7.71,980000.0,7.74,7.74,7.71,7.71,980000.0
2012-09-25 15:15:00,7.71,7.73,7.7,7.7,504700.0,7.71,7.73,7.7,7.7,504700.0
2012-09-25 15:20:00,7.7,7.74,7.7,7.72,357700.0,7.7,7.74,7.7,7.72,357700.0
2012-09-25 15:25:00,7.72,7.72,7.69,7.71,771400.0,7.72,7.72,7.69,7.71,771400.0
2012-09-25 15:30:00,7.71,7.73,7.7,7.72,514500.0,7.71,7.73,7.7,7.72,514500.0
2012-09-25 15:35:00,7.72,7.72,7.69,7.69,620900.0,7.72,7.72,7.69,7.69,620900.0
2012-09-25 15:40:00,7.69,7.7,7.69,7.69,464800.0,7.69,7.7,7.69,7.69,464800.0
2012-09-25 15:45:00,7.69,7.7,7.67,7.68,713300.0,7.69,7.7,7.67,7.68,713300.0
2012-09-25 15:50:00,7.68,7.69,7.67,7.69,743400.0,7.68,7.69,7.67,7.69,743400.0
2012-09-25 15:55:00,7.69,7.69,7.68,7.68,1407700.0,7.69,7.69,7.68,7.68,1407700.0
2012-09-26 09:30:00,7.7,7.75,7.66,7.67,845600.0,7.7,7.75,7.66,7.67,845600.0
2012-09-26 09:35:00,7.66,7.67,7.58,7.64,1250900.0,7.66,7.67,7.58,7.64,1250900.0
2012-09-26 09:40:00,7.63,7.64,7.59,7.62,770000.0,7.63,7.64,7.59,7.62,770000.0
2012-09-26 09:45:00,7.61,7.66,7.59,7.64,529200.0,7.61,7.66,7.59,7.64,529200.0
2012-09-26 09:50:00,7.64,7.69,7.62,7.68,460600.0,7.64,7.69,7.62,7.68,460600.0
2012-09-26 09:55:00,7.68,7.71,7.66,7.68,753900.0,7.68,7.71,7.66,7.68,753900.0
2012-09-26 10:00:00,7.68,7.68,7.6,7.64,558600.0,7.68,7.68,7.6,7.64,558600.0
2012-09-26 10:05:00,7.64,7.64,7.61,7.63,334600.0,7.64,7.64,7.61,7.63,334600.0
2012-09-26 10:10:00,7.64,7.7,7.63,7.69,536900.0,7.64,7.7,7.63,7.69,536900.0
2012-09-26 10:15:00,7.7,7.73,7.68,7.72,551600.0,7.7,7.73,7.68,7.72,551600.0
2012-09-26 10:20:00,7.72,7.74,7.7,7.71,565600.0,7.72,7.74,7.7,7.71,565600.0
2012-09-26 10:25:00,7.71,7.71,7.66,7.67,367500.0,7.71,7.71,7.66,7.67,367500.0
2012-09-26 10:30:00,7.67,7.69,7.67,7.68,421400.0,7.67,7.69,7.67,7.68,421400.0
2012-09-26 10:35:00,7.68,7.68,7.64,7.68,592900.0,7.68,7.68,7.64,7.68,592900.0
2012-09-26 10:40:00,7.68,7.72,7.68,7.7,429100.0,7.68,7.72,7.68,7.7,429100.0
2012-09-26 10:45:00,7.7,7.71,7.67,7.71,350000.0,7.7,7.71,7.67,7.71,350000.0
2012-09-26 10:50:00,7.71,7.76,7.7,7.75,567000.0,7.71,7.76,7.7,7.75,567000.0
2012-09-26 10:55:00,7.75,7.78,7.74,7.76,1019900.0,7.75,7.78,7.74,7.76,1019900.0
2012-09-26 11:00:00,7.76,7.77,7.74,7.77,630000.0,7.76,7.77,7.74,7.77,630000.0
2012-09-26 11:05:00,7.77,7.8,7.76,7.8,606200.0,7.77,7.8,7.76,7.8,606200.0
2012-09-26 11:10:00,7.8,7.89,7.8,7.84,1286600.0,7.8,7.89,7.8,7.84,1286600.0
2012-09-26 11:15:00,7.84,7.87,7.84,7.86,718900.0,7.84,7.87,7.84,7.86,718900.0
2012-09-26 11:20:00,7.86,7.87,7.83,7.85,457100.0,7.86,7.87,7.83,7.85,457100.0
2012-09-26 11:25:00,7.86,7.91,7.85,7.9,1089900.0,7.86,7.91,7.85,7.9,1089900.0
2012-09-26 11:30:00,7.9,7.91,7.87,7.89,627200.0,7.9,7.91,7.87,7.89,627200.0
2012-09-26 11:35:00,7.89,7.93,7.88,7.93,626500.0,7.89,7.93,7.88,7.93,626500.0
2012-09-26 11:40:00,7.93,7.96,7.91,7.95,796600.0,7.93,7.96,7.91,7.95,796600.0
2012-09-26 11:45:00,7.95,7.96,7.92,7.93,438200.0,7.95,7.96,7.92,7.93,438200.0
2012-09-26 11:50:00,7.93,7.95,7.9,7.95,985600.0,7.93,7.95,7.9,7.95,985600.0
2012-09-26 11:55:00,7.95,7.96,7.94,7.94,884800.0,7.95,7.96,7.94,7.94,884800.0
2012-09-26 12:00:00,7.94,7.97,7.93,7.95,711200.0,7.94,7.97,7.93,7.95,711200.0
2012-09-26 12:05:00,7.95,7.97,7.94,7.96,631400.0,7.95,7.97,7.94,7.96,631400.0
2012-09-26 12:10:00,7.96,7.97,7.95,7.96,614600.0,7.96,7.97,7.95,7.96,614600.0
2012-09-26 12:15:00,7.96,7.97,7.94,7.95,401100.0,7.96,7.97,7.94,7.95,401100.0
2012-09-26 12:20:00,7.94,7.95,7.93,7.95,512400.0,7.94,7.95,7.93,7.95,512400.0
2012-09-26 12:25:00,7.95,7.96,7.93,7.93,489300.0,7.95,7.96,7.93,7.93,489300.0
2012-09-26 12:30:00,7.94,7.95,7.93,7.94,174300.0,7.94,7.95,7.93,7.94,174300.0
2012-09-26 12:35:00,7.94,7.94,7.91,7.92,368900.0,7.94,7.94,7.91,7.92,368900.0
2012-09-26 12:40:00,7.92,7.92,7.91,7.91,186900.0,7.92,7.92,7.91,7.91,186900.0
2012-09-26 12:45:00,7.91,7.92,7.88,7.89,489300.0,7.91,7.92,7.88,7.89,489300.0
2012-09-26 12:50:00,7.88,7.89,7.87,7.87,394100.0,7.88,7.89,7.87,7.87,394100.0
2012-09-26 12:55:00,7.87,7.88,7.86,7.86,329700.0,7.87,7.88,7.86,7.86,329700.0
2012-09-26 13:00:00,7.86,7.87,7.86,7.87,163800.0,7.86,7.87,7.86,7.87,163800.0
2012-09-26 13:05:00,7.86,7.88,7.85,7.88,546700.0,7.86,7.88,7.85,7.88,546700.0
2012-09-26 13:10:00,7.88,7.91,7.88,7.91,298200.0,7.88,7.91,7.88,7.91,298200.0
2012-09-26 13:15:00,7.91,7.93,7.91,7.93,473200.0,7.91,7.93,7.91,7.93,473200.0
2012-09-26 13:20:00,7.93,7.95,7.93,7.94,422800.0,7.93,7.95,7.93,7.94,422800.0
2012-09-26 13:25:00,7.94,7.99,7.94,7.97,941500.0,7.94,7.99,7.94,7.97,941500.0
2012-09-26 13:30:00,7.97,7.98,7.95,7.97,497700.0,7.97,7.98,7.95,7.97,497700.0
2012-09-26 13:35:00,7.98,7.98,7.97,7.97,163800.0,7.98,7.98,7.97,7.97,163800.0
2012-09-26 13:40:00,7.97,7.99,7.97,7.98,345800.0,7.97,7.99,7.97,7.98,345800.0
2012-09-26 13:45:00,7.98,7.98,7.93,7.94,216300.0,7.98,7.98,7.93,7.94,216300.0
2012-09-26 13:50:00,7.93,7.95,7.93,7.93,140000.0,7.93,7.95,7.93,7.93,140000.0
2012-09-26 13:55:00,7.93,7.93,7.9,7.91,216300.0,7.93,7.93,7.9,7.91,216300.0
2012-09-26 14:00:00,7.9,7.94,7.9,7.93,301000.0,7.9,7.94,7.9,7.93,301000.0
2012-09-26 14:05:00,7.93,7.94,7.93,7.93,107800.0,7.93,7.94,7.93,7.93,107800.0
2012-09-26 14:10:00,7.94,7.94,7.92,7.92,70700.0,7.94,7.94,7.92,7.92,70700.0
2012-09-26 14:15:00,7.92,7.93,7.92,7.93,83300.0,7.92,7.93,7.92,7.93,83300.0
2012-09-26 14:20:00,7.93,7.95,7.93,7.95,105000.0,7.93,7.95,7.93,7.95,105000.0
2012-09-26 14:25:00,7.95,7.97,7.93,7.94,272300.0,7.95,7.97,7.93,7.94,272300.0
2012-09-26 14:30:00,7.94,7.94,7.92,7.94,112000.0,7.94,7.94,7.92,7.94,112000.0
2012-09-26 14:35:00,7.94,7.94,7.93,7.93,68600.0,7.94,7.94,7.93,7.93,68600.0
2012-09-26 14:40:00,7.93,7.93,7.91,7.92,126000.0,7.93,7.93,7.91,7.92,126000.0
2012-09-26 14:45:00,7.92,7.92,7.9,7.92,169400.0,7.92,7.92,7.9,7.92,169400.0
2012-09-26 14:50:00,7.91,7.91,7.9,7.9,140700.0,7.91,7.91,7.9,7.9,140700.0
2012-09-26 14:55:00,7.9,7.91,7.89,7.9,124600.0,7.9,7.91,7.89,7.9,124600.0
2012-09-26 15:00:00,7.9,7.9,7.88,7.88,130200.0,7.9,7.9,7.88,7.88,130200.0
2012-09-26 15:05:00,7.88,7.89,7.86,7.87,203700.0,7.88,7.89,7.86,7.87,203700.0
2012-09-26 15:10:00,7.87,7.88,7.87,7.87,238000.0,7.87,7.88,7.87,7.87,238000.0
2012-09-26 15:15:00,7.87,7.89,7.87,7.87,399700.0,7.87,7.89,7.87,7.87,399700.0
2012-09-26 15:20:00,7.87,7.88,7.86,7.86,220500.0,7.87,7.88,7.86,7.86,220500.0
2012-09-26 15:25:00,7.86,7.88,7.86,7.86,247800.0,7.86,7.88,7.86,7.86,247800.0
2012-09-26 15:30:00,7.86,7.87,7.85,7.86,338800.0,7.86,7.87,7.85,7.86,338800.0
2012-09-26 15:35:00,7.86,7.88,7.85,7.88,278600.0,7.86,7.88,7.85,7.88,278600.0
2012-09-26 15:40:00,7.88,7.89,7.86,7.87,385700.0,7.88,7.89,7.86,7.87,385700.0
2012-09-26 15:45:00,7.87,7.89,7.87,7.88,457100.0,7.87,7.89,7.87,7.88,457100.0
2012-09-26 15:50:00,7.87,7.88,7.86,7.87,480200.0,7.87,7.88,7.86,7.87,480200.0
2012-09-26 15:55:00,7.87,7.88,7.87,7.88,591500.0,7.87,7.88,7.87,7.88,591500.0
2012-09-27 09:30:00,7.98,8.01,7.88,7.89,1106700.0,7.98,8.01,7.88,7.89,1106700.0
2012-09-27 09:35:00,7.89,7.92,7.86,7.9,571200.0,7.89,7.92,7.86,7.9,571200.0
2012-09-27 09:40:00,7.89,7.94,7.89,7.92,358400.0,7.89,7.94,7.89,7.92,358400.0
2012-09-27 09:45:00,7.92,7.92,7.84,7.84,598500.0,7.92,7.92,7.84,7.84,598500.0
2012-09-27 09:50:00,7.85,7.86,7.81,7.82,533400.0,7.85,7.86,7.81,7.82,533400.0
2012-09-27 09:55:00,7.81,7.82,7.77,7.79,826000.0,7.81,7.82,7.77,7.79,826000.0
2012-09-27 10:00:00,7.78,7.79,7.74,7.75,793100.0,7.78,7.79,7.74,7.75,793100.0
2012-09-27 10:05:00,7.75,7.82,7.74,7.79,630700.0,7.75,7.82,7.74,7.79,630700.0
2012-09-27 10:10:00,7.78,7.79,7.75,7.78,382900.0,7.78,7.79,7.75,7.78,382900.0
2012-09-27 10:15:00,7.78,7.8,7.76,7.8,236600.0,7.78,7.8,7.76,7.8,236600.0
2012-09-27 10:20:00,7.8,7.81,7.78,7.8,226800.0,7.8,7.81,7.78,7.8,226800.0
2012-09-27 10:25:00,7.81,7.82,7.8,7.81,233800.0,7.81,7.82,7.8,7.81,233800.0
2012-09-27 10:30:00,7.82,7.84,7.8,7.83,261100.0,7.82,7.84,7.8,7.83,261100.0
2012-09-27 10:35:00,7.83,7.84,7.81,7.82,335300.0,7.83,7.84,7.81,7.82,335300.0
2012-09-27 10:40:00,7.82,7.82,7.79,7.8,214200.0,7.82,7.82,7.79,7.8,214200.0
2012-09-27 10:45:00,7.8,7.82,7.8,7.82,65800.0,7.8,7.82,7.8,7.82,65800.0
2012-09-27 10:50:00,7.82,7.83,7.81,7.81,310800.0,7.82,7.83,7.81,7.81,310800.0
2012-09-27 10:55:00,7.81,7.83,7.81,7.82,135800.0,7.81,7.83,7.81,7.82,135800.0
2012-09-27 11:00:00,7.82,7.82,7.78,7.81,621600.0,7.82,7.82,7.78,7.81,621600.0
2012-09-27 11:05:00,7.81,7.82,7.79,7.79,337400.0,7.81,7.82,7.79,7.79,337400.0
2012-09-27 11:10:00,7.79,7.8,7.78,7.79,224000.0,7.79,7.8,7.78,7.79,224000.0
2012-09-27 11:15:00,7.78,7.8,7.78,7.79,109200.0,7.78,7.8,7.78,7.79,109200.0
2012-09-27 11:20:00,7.79,7.81,7.78,7.78,215600.0,7.79,7.81,7.78,7.78,215600.0
2012-09-27 11:25:00,7.79,7.8,7.78,7.79,159600.0,7.79,7.8,7.78,7.79,159600.0
2012-09-27 11:30:00,7.79,7.8,7.79,7.79,131600.0,7.79,7.8,7.79,7.79,131600.0
2012-09-27 11:35:00,7.8,7.81,7.79,7.81,86800.0,7.8,7.81,7.79,7.81,86800.0
2012-09-27 11:40:00,7.81,7.82,7.81,7.82,144900.0,7.81,7.82,7.81,7.82,144900.0
2012-09-27 11:45:00,7.81,7.84,7.81,7.84,324100.0,7.81,7.84,7.81,7.84,324100.0
2012-09-27 11:50:00,7.84,7.86,7.84,7.84,465500.0,7.84,7.86,7.84,7.84,465500.0
2012-09-27 11:55:00,7.85,7.87,7.84,7.86,295400.0,7.85,7.87,7.84,7.86,295400.0
2012-09-27 12:00:00,7.86,7.89,7.86,7.89,219100.0,7.86,7.89,7.86,7.89,219100.0
2012-09-27 12:05:00,7.89,7.89,7.87,7.87,191100.0,7.89,7.89,7.87,7.87,191100.0
2012-09-27 12:10:00,7.87,7.89,7.86,7.88,401800.0,7.87,7.89,7.86,7.88,401800.0
2012-09-27 12:15:00,7.88,7.89,7.88,7.89,273700.0,7.88,7.89,7.88,7.89,273700.0
2012-09-27 12:20:00,7.89,7.91,7.88,7.88,245700.0,7.89,7.91,7.88,7.88,245700.0
2012-09-27 12:25:00,7.89,7.91,7.88,7.89,153300.0,7.89,7.91,7.88,7.89,153300.0
2012-09-27 12:30:00,7.9,7.91,7.88,7.89,129500.0,7.9,7.91,7.88,7.89,129500.0
2012-09-27 12:35:00,7.88,7.89,7.86,7.87,203000.0,7.88,7.89,7.86,7.87,203000.0
2012-09-27 12:40:00,7.87,7.87,7.85,7.86,314300.0,7.87,7.87,7.85,7.86,314300.0
2012-09-27 12:45:00,7.86,7.87,7.86,7.86,79800.0,7.86,7.87,7.86,7.86,79800.0
2012-09-27 12:50:00,7.86,7.86,7.84,7.86,350000.0,7.86,7.86,7.84,7.86,350000.0
2012-09-27 12:55:00,7.85,7.85,7.83,7.84,182000.0,7.85,7.85,7.83,7.84,182000.0
2012-09-27 13:00:00,7.84,7.86,7.84,7.84,65100.0,7.84,7.86,7.84,7.84,65100.0
2012-09-27 13:05:00,7.84,7.85,7.83,7.84,62300.0,7.84,7.85,7.83,7.84,62300.0
2012-09-27 13:10:00,7.85,7.85,7.85,7.85,95200.0,7.85,7.85,7.85,7.85,95200.0
2012-09-27 13:15:00,7.85,7.87,7.85,7.87,154000.0,7.85,7.87,7.85,7.87,154000.0
2012-09-27 13:20:00,7.87,7.87,7.85,7.86,277900.0,7.87,7.87,7.85,7.86,277900.0
2012-09-27 13:25:00,7.86,7.87,7.86,7.87,157500.0,7.86,7.87,7.86,7.87,157500.0
2012-09-27 13:30:00,7.87,7.89,7.87,7.89,98000.0,7.87,7.89,7.87,7.89,98000.0
2012-09-27 13:35:00,7.89,7.9,7.89,7.9,118300.0,7.89,7.9,7.89,7.9,118300.0
2012-09-27 13:40:00,7.9,7.91,7.9,7.91,156100.0,7.9,7.91,7.9,7.91,156100.0
2012-09-27 13:45:00,7.91,7.91,7.9,7.91,142100.0,7.91,7.91,7.9,7.91,142100.0
2012-09-27 13:50:00,7.91,7.91,7.9,7.91,93800.0,7.91,7.91,7.9,7.91,93800.0
2012-09-27 13:55:00,7.9,7.92,7.9,7.92,164500.0,7.9,7.92,7.9,7.92,164500.0
2012-09-27 14:00:00,7.91,7.93,7.91,7.92,221200.0,7.91,7.93,7.91,7.92,221200.0
2012-09-27 14:05:00,7.92,7.95,7.92,7.94,113400.0,7.92,7.95,7.92,7.94,113400.0
2012-09-27 14:10:00,7.94,7.95,7.94,7.95,175000.0,7.94,7.95,7.94,7.95,175000.0
2012-09-27 14:15:00,7.95,7.95,7.93,7.95,185500.0,7.95,7.95,7.93,7.95,185500.0
2012-09-27 14:20:00,7.95,7.95,7.94,7.94,79100.0,7.95,7.95,7.94,7.94,79100.0
2012-09-27 14:25:00,7.95,7.95,7.94,7.94,210700.0,7.95,7.95,7.94,7.94,210700.0
2012-09-27 14:30:00,7.94,7.98,7.94,7.98,231000.0,7.94,7.98,7.94,7.98,231000.0
2012-09-27 14:35:00,7.98,7.98,7.96,7.98,91700.0,7.98,7.98,7.96,7.98,91700.0
2012-09-27 14:40:00,7.97,7.97,7.95,7.96,182000.0,7.97,7.97,7.95,7.96,182000.0
2012-09-27 14:45:00,7.97,7.97,7.96,7.96,105000.0,7.97,7.97,7.96,7.96,105000.0
2012-09-27 14:50:00,7.96,7.96,7.94,7.95,89600.0,7.96,7.96,7.94,7.95,89600.0
2012-09-27 14:55:00,7.95,7.95,7.91,7.93,458500.0,7.95,7.95,7.91,7.93,458500.0
2012-09-27 15:00:00,7.94,7.94,7.93,7.93,147700.0,7.94,7.94,7.93,7.93,147700.0
2012-09-27 15:05:00,7.93,7.95,7.93,7.94,91700.0,7.93,7.95,7.93,7.94,91700.0
2012-09-27 15:10:00,7.94,7.95,7.93,7.95,126700.0,7.94,7.95,7.93,7.95,126700.0
2012-09-27 15:15:00,7.94,7.95,7.94,7.94,115500.0,7.94,7.95,7.94,7.94,115500.0
2012-09-27 15:20:00,7.94,7.95,7.94,7.95,57400.0,7.94,7.95,7.94,7.95,57400.0
2012-09-27 15:25:00,7.95,7.96,7.94,7.94,240100.0,7.95,7.96,7.94,7.94,240100.0
2012-09-27 15:30:00,7.94,7.96,7.94,7.96,222600.0,7.94,7.96,7.94,7.96,222600.0
2012-09-27 15:35:00,7.96,7.96,7.96,7.96,137200.0,7.96,7.96,7.96,7.96,137200.0
2012-09-27 15:40:00,7.96,7.96,7.95,7.96,243600.0,7.96,7.96,7.95,7.96,243600.0
2012-09-27 15:45:00,7.96,7.96,7.93,7.94,603400.0,7.96,7.96,7.93,7.94,603400.0
2012-09-27 15:50:00,7.93,7.94,7.93,7.93,385000.0,7.93,7.94,7.93,7.93,385000.0
2012-09-27 15:55:00,7.93,7.94,7.93,7.93,739200.0,7.93,7.94,7.93,7.93,739200.0
2012-09-28 09:30:00,7.86,7.89,7.84,7.86,450100.0,7.86,7.89,7.84,7.86,450100.0
2012-09-28 09:35:00,7.86,7.94,7.85,7.94,411600.0,7.86,7.94,7.85,7.94,411600.0
2012-09-28 09:40:00,7.94,7.97,7.9,7.9,380800.0,7.94,7.97,7.9,7.9,380800.0
2012-09-28 09:45:00,7.9,7.9,7.84,7.86,483700.0,7.9,7.9,7.84,7.86,483700.0
2012-09-28 09:50:00,7.86,7.86,7.82,7.86,462000.0,7.86,7.86,7.82,7.86,462000.0
2012-09-28 09:55:00,7.84,7.87,7.84,7.84,193200.0,7.84,7.87,7.84,7.84,193200.0
2012-09-28 10:00:00,7.84,7.87,7.84,7.85,261800.0,7.84,7.87,7.84,7.85,261800.0
2012-09-28 10:05:00,7.84,7.85,7.8,7.82,418600.0,7.84,7.85,7.8,7.82,418600.0
2012-09-28 10:10:00,7.81,7.83,7.8,7.82,198800.0,7.81,7.83,7.8,7.82,198800.0
2012-09-28 10:15:00,7.82,7.83,7.76,7.76,511000.0,7.82,7.83,7.76,7.76,511000.0
2012-09-28 10:20:00,7.77,7.79,7.77,7.78,178500.0,7.77,7.79,7.77,7.78,178500.0
2012-09-28 10:25:00,7.78,7.78,7.75,7.75,165200.0,7.78,7.78,7.75,7.75,165200.0
2012-09-28 10:30:00,7.75,7.79,7.75,7.78,242200.0,7.75,7.79,7.75,7.78,242200.0
2012-09-28 10:35:00,7.78,7.78,7.76,7.77,191100.0,7.78,7.78,7.76,7.77,191100.0
2012-09-28 10:40:00,7.77,7.77,7.75,7.75,469000.0,7.77,7.77,7.75,7.75,469000.0
2012-09-28 10:45:00,7.76,7.81,7.75,7.8,403200.0,7.76,7.81,7.75,7.8,403200.0
2012-09-28 10:50:00,7.8,7.82,7.79,7.8,159600.0,7.8,7.82,7.79,7.8,159600.0
2012-09-28 10:55:00,7.8,7.81,7.78,7.8,139300.0,7.8,7.81,7.78,7.8,139300.0
2012-09-28 11:00:00,7.8,7.81,7.8,7.81,59500.0,7.8,7.81,7.8,7.81,59500.0
2012-09-28 11:05:00,7.81,7.83,7.81,7.83,179200.0,7.81,7.83,7.81,7.83,179200.0
2012-09-28 11:10:00,7.83,7.83,7.79,7.79,172200.0,7.83,7.83,7.79,7.79,172200.0
2012-09-28 11:15:00,7.79,7.8,7.79,7.79,74900.0,7.79,7.8,7.79,7.79,74900.0
2012-09-28 11:20:00,7.79,7.8,7.77,7.78,354200.0,7.79,7.8,7.77,7.78,354200.0
2012-09-28 11:25:00,7.77,7.79,7.76,7.76,138600.0,7.77,7.79,7.76,7.76,138600.0
2012-09-28 11:30:00,7.76,7.79,7.75,7.77,266000.0,7.76,7.79,7.75,7.77,266000.0
2012-09-28 11:35:00,7.77,7.77,7.75,7.76,82600.0,7.77,7.77,7.75,7.76,82600.0
2012-09-28 11:40:00,7.76,7.78,7.76,7.77,61600.0,7.76,7.78,7.76,7.77,61600.0
2012-09-28 11:45:00,7.76,7.78,7.76,7.78,125300.0,7.76,7.78,7.76,7.78,125300.0
2012-09-28 11:50:00,7.78,7.78,7.76,7.77,81900.0,7.78,7.78,7.76,7.77,81900.0
2012-09-28 11:55:00,7.77,7.77,7.76,7.77,93800.0,7.77,7.77,7.76,7.77,93800.0
2012-09-28 12:00:00,7.77,7.79,7.76,7.78,180600.0,7.77,7.79,7.76,7.78,180600.0
2012-09-28 12:05:00,7.78,7.78,7.77,7.77,163800.0,7.78,7.78,7.77,7.77,163800.0
2012-09-28 12:10:00,7.78,7.8,7.77,7.79,126000.0,7.78,7.8,7.77,7.79,126000.0
2012-09-28 12:15:00,7.79,7.81,7.79,7.8,134400.0,7.79,7.81,7.79,7.8,134400.0
2012-09-28 12:20:00,7.8,7.8,7.79,7.79,60900.0,7.8,7.8,7.79,7.79,60900.0
2012-09-28 12:25:00,7.79,7.79,7.76,7.77,204400.0,7.79,7.79,7.76,7.77,204400.0
2012-09-28 12:30:00,7.77,7.78,7.77,7.77,123900.0,7.77,7.78,7.77,7.77,123900.0
2012-09-28 12:35:00,7.77,7.78,7.76,7.76,53200.0,7.77,7.78,7.76,7.76,53200.0
2012-09-28 12:40:00,7.76,7.77,7.76,7.76,143500.0,7.76,7.77,7.76,7.76,143500.0
2012-09-28 12:45:00,7.76,7.77,7.76,7.77,60200.0,7.76,7.77,7.76,7.77,60200.0
2012-09-28 12:50:00,7.77,7.78,7.76,7.77,86800.0,7.77,7.78,7.76,7.77,86800.0
2012-09-28 12:55:00,7.77,7.77,7.77,7.77,59500.0,7.77,7.77,7.77,7.77,59500.0
2012-09-28 13:00:00,7.77,7.79,7.77,7.79,124600.0,7.77,7.79,7.77,7.79,124600.0
2012-09-28 13:05:00,7.79,7.8,7.78,7.79,60200.0,7.79,7.8,7.78,7.79,60200.0
2012-09-28 13:10:00,7.79,7.8,7.78,7.78,107100.0,7.79,7.8,7.78,7.78,107100.0
2012-09-28 13:15:00,7.78,7.79,7.77,7.78,45500.0,7.78,7.79,7.77,7.78,45500.0
2012-09-28 13:20:00,7.78,7.78,7.77,7.78,13300.0,7.78,7.78,7.77,7.78,13300.0
2012-09-28 13:25:00,7.78,7.78,7.77,7.77,14700.0,7.78,7.78,7.77,7.77,14700.0
2012-09-28 13:30:00,7.77,7.79,7.77,7.78,81200.0,7.77,7.79,7.77,7.78,81200.0
2012-09-28 13:35:00,7.78,7.81,7.78,7.81,192500.0,7.78,7.81,7.78,7.81,192500.0
2012-09-28 13:40:00,7.81,7.82,7.8,7.81,92400.0,7.81,7.82,7.8,7.81,92400.0
2012-09-28 13:45:00,7.81,7.82,7.8,7.8,79100.0,7.81,7.82,7.8,7.8,79100.0
2012-09-28 13:50:00,7.8,7.8,7.78,7.79,222600.0,7.8,7.8,7.78,7.79,222600.0
2012-09-28 13:55:00,7.8,7.8,7.79,7.8,27300.0,7.8,7.8,7.79,7.8,27300.0
2012-09-28 14:00:00,7.8,7.82,7.8,7.81,108500.0,7.8,7.82,7.8,7.81,108500.0
2012-09-28 14:05:00,7.81,7.81,7.79,7.79,109200.0,7.81,7.81,7.79,7.79,109200.0
2012-09-28 14:10:00,7.79,7.81,7.79,7.81,61600.0,7.79,7.81,7.79,7.81,61600.0
2012-09-28 14:15:00,7.81,7.81,7.78,7.78,247100.0,7.81,7.81,7.78,7.78,247100.0
2012-09-28 14:20:00,7.78,7.79,7.77,7.78,173600.0,7.78,7.79,7.77,7.78,173600.0
2012-09-28 14:25:00,7.77,7.78,7.76,7.77,209300.0,7.77,7.78,7.76,7.77,209300.0
2012-09-28 14:30:00,7.76,7.77,7.76,7.77,196700.0,7.76,7.77,7.76,7.77,196700.0
2012-09-28 14:35:00,7.76,7.77,7.76,7.77,210000.0,7.76,7.77,7.76,7.77,210000.0
2012-09-28 14:40:00,7.77,7.78,7.77,7.77,86800.0,7.77,7.78,7.77,7.77,86800.0
2012-09-28 14:45:00,7.77,7.78,7.77,7.78,108500.0,7.77,7.78,7.77,7.78,108500.0
2012-09-28 14:50:00,7.78,7.78,7.77,7.77,71400.0,7.78,7.78,7.77,7.77,71400.0
2012-09-28 14:55:00,7.77,7.78,7.77,7.77,67900.0,7.77,7.78,7.77,7.77,67900.0
2012-09-28 15:00:00,7.77,7.78,7.77,7.78,63000.0,7.77,7.78,7.77,7.78,63000.0
2012-09-28 15:05:00,7.78,7.79,7.78,7.79,220500.0,7.78,7.79,7.78,7.79,220500.0
2012-09-28 15:10:00,7.79,7.79,7.79,7.79,119000.0,7.79,7.79,7.79,7.79,119000.0
2012-09-28 15:15:00,7.8,7.81,7.78,7.78,276500.0,7.8,7.81,7.78,7.78,276500.0
2012-09-28 15:20:00,7.78,7.79,7.78,7.78,79100.0,7.78,7.79,7.78,7.78,79100.0
2012-09-28 15:25:00,7.78,7.79,7.77,7.78,285600.0,7.78,7.79,7.77,7.78,285600.0
2012-09-28 15:30:00,7.78,7.79,7.77,7.77,143500.0,7.78,7.79,7.77,7.77,143500.0
2012-09-28 15:35:00,7.77,7.78,7.76,7.76,353500.0,7.77,7.78,7.76,7.76,353500.0
2012-09-28 15:40:00,7.76,7.78,7.76,7.77,340200.0,7.76,7.78,7.76,7.77,340200.0
2012-09-28 15:45:00,7.77,7.79,7.77,7.79,342300.0,7.77,7.79,7.77,7.79,342300.0
2012-09-28 15:50:00,7.79,7.79,7.78,7.78,385700.0,7.79,7.79,7.78,7.78,385700.0
2012-09-28 15:55:00,7.78,7.78,7.77,7.77,756000.0,7.78,7.78,7.77,7.77,756000.0
2012-10-01 09:30:00,7.8,7.84,7.76,7.83,512400.0,7.8,7.84,7.76,7.83,512400.0
2012-10-01 09:35:00,7.81,7.83,7.76,7.82,338100.0,7.81,7.83,7.76,7.82,338100.0
2012-10-01 09:40:00,7.83,7.84,7.79,7.83,345100.0,7.83,7.84,7.79,7.83,345100.0
2012-10-01 09:45:00,7.83,7.88,7.83,7.87,651700.0,7.83,7.88,7.83,7.87,651700.0
2012-10-01 09:50:00,7.88,7.89,7.84,7.84,456400.0,7.88,7.89,7.84,7.84,456400.0
2012-10-01 09:55:00,7.85,7.87,7.85,7.86,297500.0,7.85,7.87,7.85,7.86,297500.0
2012-10-01 10:00:00,7.86,7.92,7.85,7.91,554400.0,7.86,7.92,7.85,7.91,554400.0
2012-10-01 10:05:00,7.91,7.96,7.91,7.95,557900.0,7.91,7.96,7.91,7.95,557900.0
2012-10-01 10:10:00,7.96,7.97,7.94,7.96,346500.0,7.96,7.97,7.94,7.96,346500.0
2012-10-01 10:15:00,7.96,7.96,7.94,7.95,188300.0,7.96,7.96,7.94,7.95,188300.0
2012-10-01 10:20:00,7.95,7.96,7.9,7.92,448700.0,7.95,7.96,7.9,7.92,448700.0
2012-10-01 10:25:00,7.92,7.94,7.91,7.93,192500.0,7.92,7.94,7.91,7.93,192500.0
2012-10-01 10:30:00,7.93,7.95,7.91,7.94,305200.0,7.93,7.95,7.91,7.94,305200.0
2012-10-01 10:35:00,7.94,7.97,7.94,7.96,354900.0,7.94,7.97,7.94,7.96,354900.0
2012-10-01 10:40:00,7.96,7.96,7.94,7.95,231000.0,7.96,7.96,7.94,7.95,231000.0
2012-10-01 10:45:00,7.95,7.95,7.93,7.94,133700.0,7.95,7.95,7.93,7.94,133700.0
2012-10-01 10:50:00,7.94,7.95,7.93,7.94,214900.0,7.94,7.95,7.93,7.94,214900.0
2012-10-01 10:55:00,7.93,7.95,7.92,7.94,253400.0,7.93,7.95,7.92,7.94,253400.0
2012-10-01 11:00:00,7.94,7.97,7.94,7.96,425600.0,7.94,7.97,7.94,7.96,425600.0
2012-10-01 11:05:00,7.96,8.0,7.95,7.99,788200.0,7.96,8.0,7.95,7.99,788200.0
2012-10-01 11:10:00,7.99,8.03,7.97,7.97,875000.0,7.99,8.03,7.97,7.97,875000.0
2012-10-01 11:15:00,7.97,7.98,7.95,7.96,513100.0,7.97,7.98,7.95,7.96,513100.0
2012-10-01 11:20:00,7.96,8.0,7.94,7.98,797300.0,7.96,8.0,7.94,7.98,797300.0
2012-10-01 11:25:00,7.98,8.09,7.98,8.05,2517200.0,7.98,8.09,7.98,8.05,2517200.0
2012-10-01 11:30:00,8.05,8.06,8.01,8.04,957600.0,8.05,8.06,8.01,8.04,957600.0
2012-10-01 11:35:00,8.03,8.04,8.0,8.02,328300.0,8.03,8.04,8.0,8.02,328300.0
2012-10-01 11:40:00,8.02,8.04,8.02,8.04,180600.0,8.02,8.04,8.02,8.04,180600.0
2012-10-01 11:45:00,8.03,8.06,8.02,8.05,564900.0,8.03,8.06,8.02,8.05,564900.0
2012-10-01 11:50:00,8.05,8.06,8.02,8.02,377300.0,8.05,8.06,8.02,8.02,377300.0
2012-10-01 11:55:00,8.02,8.05,8.02,8.02,178500.0,8.02,8.05,8.02,8.02,178500.0
2012-10-01 12:00:00,8.02,8.04,8.02,8.03,206500.0,8.02,8.04,8.02,8.03,206500.0
2012-10-01 12:05:00,8.03,8.08,8.03,8.06,998900.0,8.03,8.08,8.03,8.06,998900.0
2012-10-01 12:10:00,8.05,8.07,8.04,8.05,368900.0,8.05,8.07,8.04,8.05,368900.0
2012-10-01 12:15:00,8.04,8.05,8.03,8.04,77700.0,8.04,8.05,8.03,8.04,77700.0
2012-10-01 12:20:00,8.05,8.05,8.02,8.03,175000.0,8.05,8.05,8.02,8.03,175000.0
2012-10-01 12:25:00,8.04,8.05,8.03,8.05,85400.0,8.04,8.05,8.03,8.05,85400.0
2012-10-01 12:30:00,8.05,8.06,8.02,8.03,212800.0,8.05,8.06,8.02,8.03,212800.0
2012-10-01 12:35:00,8.03,8.05,8.01,8.02,460600.0,8.03,8.05,8.01,8.02,460600.0
2012-10-01 12:40:00,8.03,8.03,8.0,8.02,636300.0,8.03,8.03,8.0,8.02,636300.0
2012-10-01 12:45:00,8.02,8.04,8.0,8.0,354200.0,8.02,8.04,8.0,8.0,354200.0
2012-10-01 12:50:00,8.01,8.01,7.96,8.0,669900.0,8.01,8.01,7.96,8.0,669900.0
2012-10-01 12:55:00,8.0,8.0,7.96,7.96,415100.0,8.0,8.0,7.96,7.96,415100.0
2012-10-01 13:00:00,7.97,7.97,7.93,7.94,501200.0,7.97,7.97,7.93,7.94,501200.0
2012-10-01 13:05:00,7.93,7.95,7.92,7.92,339500.0,7.93,7.95,7.92,7.92,339500.0
2012-10-01 13:10:00,7.92,7.95,7.91,7.94,658700.0,7.92,7.95,7.91,7.94,658700.0
2012-10-01 13:15:00,7.94,7.95,7.93,7.95,420700.0,7.94,7.95,7.93,7.95,420700.0
2012-10-01 13:20:00,7.95,7.96,7.94,7.95,218400.0,7.95,7.96,7.94,7.95,218400.0
2012-10-01 13:25:00,7.95,7.99,7.95,7.98,252700.0,7.95,7.99,7.95,7.98,252700.0
2012-10-01 13:30:00,7.99,7.99,7.95,7.95,254100.0,7.99,7.99,7.95,7.95,254100.0
2012-10-01 13:35:00,7.95,7.97,7.95,7.95,178500.0,7.95,7.97,7.95,7.95,178500.0
2012-10-01 13:40:00,7.95,7.98,7.93,7.97,245000.0,7.95,7.98,7.93,7.97,245000.0
2012-10-01 13:45:00,7.97,8.01,7.97,8.01,268100.0,7.97,8.01,7.97,8.01,268100.0
2012-10-01 13:50:00,8.02,8.02,8.0,8.01,228200.0,8.02,8.02,8.0,8.01,228200.0
2012-10-01 13:55:00,8.01,8.03,8.01,8.02,184100.0,8.01,8.03,8.01,8.02,184100.0
2012-10-01 14:00:00,8.02,8.02,8.0,8.02,168000.0,8.02,8.02,8.0,8.02,168000.0
2012-10-01 14:05:00,8.01,8.02,8.0,8.01,145600.0,8.01,8.02,8.0,8.01,145600.0
2012-10-01 14:10:00,8.01,8.02,8.0,8.01,102900.0,8.01,8.02,8.0,8.01,102900.0
2012-10-01 14:15:00,8.01,8.02,8.01,8.02,135800.0,8.01,8.02,8.01,8.02,135800.0
2012-10-01 14:20:00,8.02,8.04,8.02,8.03,152600.0,8.02,8.04,8.02,8.03,152600.0
2012-10-01 14:25:00,8.03,8.03,8.01,8.02,146300.0,8.03,8.03,8.01,8.02,146300.0
2012-10-01 14:30:00,8.02,8.03,8.02,8.03,131600.0,8.02,8.03,8.02,8.03,131600.0
2012-10-01 14:35:00,8.03,8.04,8.03,8.04,198800.0,8.03,8.04,8.03,8.04,198800.0
2012-10-01 14:40:00,8.04,8.04,8.03,8.03,144900.0,8.04,8.04,8.03,8.03,144900.0
2012-10-01 14:45:00,8.03,8.04,8.03,8.04,105000.0,8.03,8.04,8.03,8.04,105000.0
2012-10-01 14:50:00,8.04,8.06,8.03,8.06,176400.0,8.04,8.06,8.03,8.06,176400.0
2012-10-01 14:55:00,8.06,8.06,8.05,8.05,142100.0,8.06,8.06,8.05,8.05,142100.0
2012-10-01 15:00:00,8.05,8.05,8.02,8.03,265300.0,8.05,8.05,8.02,8.03,265300.0
2012-10-01 15:05:00,8.03,8.04,8.02,8.03,248500.0,8.03,8.04,8.02,8.03,248500.0
2012-10-01 15:10:00,8.03,8.03,8.02,8.03,277900.0,8.03,8.03,8.02,8.03,277900.0
2012-10-01 15:15:00,8.02,8.02,8.0,8.01,376600.0,8.02,8.02,8.0,8.01,376600.0
2012-10-01 15:20:00,8.0,8.01,7.99,8.0,323400.0,8.0,8.01,7.99,8.0,323400.0
2012-10-01 15:25:00,8.0,8.01,7.99,8.01,320600.0,8.0,8.01,7.99,8.01,320600.0
2012-10-01 15:30:00,8.01,8.01,7.99,8.0,235900.0,8.01,8.01,7.99,8.0,235900.0
2012-10-01 15:35:00,8.0,8.02,7.99,8.01,424200.0,8.0,8.02,7.99,8.01,424200.0
2012-10-01 15:40:00,8.01,8.03,8.0,8.01,443100.0,8.01,8.03,8.0,8.01,443100.0
2012-10-01 15:45:00,8.01,8.02,8.0,8.01,434000.0,8.01,8.02,8.0,8.01,434000.0
2012-10-01 15:50:00,8.01,8.02,7.99,8.0,424200.0,8.01,8.02,7.99,8.0,424200.0
2012-10-01 15:55:00,8.0,8.01,8.0,8.01,776300.0,8.0,8.01,8.0,8.01,776300.0
2012-10-02 09:30:00,8.07,8.07,8.0,8.02,361200.0,8.07,8.07,8.0,8.02,361200.0
2012-10-02 09:35:00,8.02,8.03,7.9,7.94,674800.0,8.02,8.03,7.9,7.94,674800.0
2012-10-02 09:40:00,7.94,7.94,7.9,7.94,566300.0,7.94,7.94,7.9,7.94,566300.0
2012-10-02 09:45:00,7.94,7.97,7.93,7.95,228900.0,7.94,7.97,7.93,7.95,228900.0
2012-10-02 09:50:00,7.95,7.95,7.91,7.92,240800.0,7.95,7.95,7.91,7.92,240800.0
2012-10-02 09:55:00,7.92,7.99,7.92,7.98,471100.0,7.92,7.99,7.92,7.98,471100.0
2012-10-02 10:00:00,7.98,7.98,7.93,7.93,332500.0,7.98,7.98,7.93,7.93,332500.0
2012-10-02 10:05:00,7.94,7.98,7.93,7.98,330400.0,7.94,7.98,7.93,7.98,330400.0
2012-10-02 10:10:00,7.98,8.01,7.96,8.0,433300.0,7.98,8.01,7.96,8.0,433300.0
2012-10-02 10:15:00,8.0,8.07,7.99,8.07,1656900.0,8.0,8.07,7.99,8.07,1656900.0
2012-10-02 10:20:00,8.07,8.09,8.04,8.04,435400.0,8.07,8.09,8.04,8.04,435400.0
2012-10-02 10:25:00,8.05,8.06,8.04,8.06,254800.0,8.05,8.06,8.04,8.06,254800.0
2012-10-02 10:30:00,8.06,8.08,8.05,8.06,187600.0,8.06,8.08,8.05,8.06,187600.0
2012-10-02 10:35:00,8.06,8.09,8.06,8.08,382900.0,8.06,8.09,8.06,8.08,382900.0
2012-10-02 10:40:00,8.08,8.09,8.06,8.08,336000.0,8.08,8.09,8.06,8.08,336000.0
2012-10-02 10:45:00,8.08,8.12,8.08,8.11,557200.0,8.08,8.12,8.08,8.11,557200.0
2012-10-02 10:50:00,8.11,8.12,8.07,8.08,350700.0,8.11,8.12,8.07,8.08,350700.0
2012-10-02 10:55:00,8.07,8.09,8.06,8.09,301000.0,8.07,8.09,8.06,8.09,301000.0
2012-10-02 11:00:00,8.09,8.1,8.07,8.1,133000.0,8.09,8.1,8.07,8.1,133000.0
2012-10-02 11:05:00,8.11,8.11,8.08,8.09,296100.0,8.11,8.11,8.08,8.09,296100.0
2012-10-02 11:10:00,8.09,8.14,8.09,8.13,625100.0,8.09,8.14,8.09,8.13,625100.0
2012-10-02 11:15:00,8.13,8.17,8.12,8.16,443100.0,8.13,8.17,8.12,8.16,443100.0
2012-10-02 11:20:00,8.16,8.16,8.13,8.14,261800.0,8.16,8.16,8.13,8.14,261800.0
2012-10-02 11:25:00,8.14,8.16,8.14,8.16,255500.0,8.14,8.16,8.14,8.16,255500.0
2012-10-02 11:30:00,8.16,8.18,8.15,8.17,669900.0,8.16,8.18,8.15,8.17,669900.0
2012-10-02 11:35:00,8.16,8.18,8.12,8.13,600600.0,8.16,8.18,8.12,8.13,600600.0
2012-10-02 11:40:00,8.13,8.14,8.11,8.12,382200.0,8.13,8.14,8.11,8.12,382200.0
2012-10-02 11:45:00,8.12,8.12,8.08,8.09,380100.0,8.12,8.12,8.08,8.09,380100.0
2012-10-02 11:50:00,8.09,8.09,8.08,8.08,313600.0,8.09,8.09,8.08,8.08,313600.0
2012-10-02 11:55:00,8.07,8.08,8.04,8.05,417900.0,8.07,8.08,8.04,8.05,417900.0
2012-10-02 12:00:00,8.05,8.07,8.04,8.05,233100.0,8.05,8.07,8.04,8.05,233100.0
2012-10-02 12:05:00,8.05,8.08,8.04,8.06,235200.0,8.05,8.08,8.04,8.06,235200.0
2012-10-02 12:10:00,8.07,8.08,8.05,8.07,117600.0,8.07,8.08,8.05,8.07,117600.0
2012-10-02 12:15:00,8.06,8.08,8.05,8.06,104300.0,8.06,8.08,8.05,8.06,104300.0
2012-10-02 12:20:00,8.05,8.06,8.04,8.06,143500.0,8.05,8.06,8.04,8.06,143500.0
2012-10-02 12:25:00,8.05,8.06,8.03,8.05,238700.0,8.05,8.06,8.03,8.05,238700.0
2012-10-02 12:30:00,8.05,8.06,8.02,8.02,163800.0,8.05,8.06,8.02,8.02,163800.0
2012-10-02 12:35:00,8.02,8.05,8.02,8.04,99400.0,8.02,8.05,8.02,8.04,99400.0
2012-10-02 12:40:00,8.03,8.04,8.02,8.03,126700.0,8.03,8.04,8.02,8.03,126700.0
2012-10-02 12:45:00,8.03,8.05,8.03,8.04,111300.0,8.03,8.05,8.03,8.04,111300.0
2012-10-02 12:50:00,8.04,8.05,8.04,8.05,58800.0,8.04,8.05,8.04,8.05,58800.0
2012-10-02 12:55:00,8.04,8.05,8.04,8.04,91700.0,8.04,8.05,8.04,8.04,91700.0
2012-10-02 13:00:00,8.04,8.07,8.03,8.05,484400.0,8.04,8.07,8.03,8.05,484400.0
2012-10-02 13:05:00,8.05,8.07,8.05,8.05,279300.0,8.05,8.07,8.05,8.05,279300.0
2012-10-02 13:10:00,8.05,8.08,8.05,8.07,150500.0,8.05,8.08,8.05,8.07,150500.0
2012-10-02 13:15:00,8.06,8.07,8.06,8.06,112700.0,8.06,8.07,8.06,8.06,112700.0
2012-10-02 13:20:00,8.06,8.06,8.05,8.05,74900.0,8.06,8.06,8.05,8.05,74900.0
2012-10-02 13:25:00,8.05,8.06,8.05,8.06,114100.0,8.05,8.06,8.05,8.06,114100.0
2012-10-02 13:30:00,8.06,8.07,8.05,8.06,140700.0,8.06,8.07,8.05,8.06,140700.0
2012-10-02 13:35:00,8.06,8.09,8.06,8.08,151900.0,8.06,8.09,8.06,8.08,151900.0
2012-10-02 13:40:00,8.08,8.1,8.07,8.09,199500.0,8.08,8.1,8.07,8.09,199500.0
2012-10-02 13:45:00,8.09,8.1,8.08,8.08,97300.0,8.09,8.1,8.08,8.08,97300.0
2012-10-02 13:50:00,8.09,8.09,8.07,8.08,124600.0,8.09,8.09,8.07,8.08,124600.0
2012-10-02 13:55:00,8.07,8.09,8.06,8.09,136500.0,8.07,8.09,8.06,8.09,136500.0
2012-10-02 14:00:00,8.09,8.1,8.08,8.09,134400.0,8.09,8.1,8.08,8.09,134400.0
2012-10-02 14:05:00,8.08,8.09,8.07,8.08,79100.0,8.08,8.09,8.07,8.08,79100.0
2012-10-02 14:10:00,8.09,8.1,8.08,8.09,114800.0,8.09,8.1,8.08,8.09,114800.0
2012-10-02 14:15:00,8.09,8.1,8.08,8.09,81200.0,8.09,8.1,8.08,8.09,81200.0
2012-10-02 14:20:00,8.09,8.09,8.09,8.09,107100.0,8.09,8.09,8.09,8.09,107100.0
2012-10-02 14:25:00,8.09,8.09,8.07,8.07,154700.0,8.09,8.09,8.07,8.07,154700.0
2012-10-02 14:30:00,8.07,8.07,8.03,8.05,224000.0,8.07,8.07,8.03,8.05,224000.0
2012-10-02 14:35:00,8.05,8.05,8.04,8.04,87500.0,8.05,8.05,8.04,8.04,87500.0
2012-10-02 14:40:00,8.04,8.06,8.04,8.05,144200.0,8.04,8.06,8.04,8.05,144200.0
2012-10-02 14:45:00,8.05,8.06,8.04,8.06,110600.0,8.05,8.06,8.04,8.06,110600.0
2012-10-02 14:50:00,8.06,8.06,8.05,8.05,134400.0,8.06,8.06,8.05,8.05,134400.0
2012-10-02 14:55:00,8.06,8.06,8.04,8.05,87500.0,8.06,8.06,8.04,8.05,87500.0
2012-10-02 15:00:00,8.05,8.06,8.05,8.06,123900.0,8.05,8.06,8.05,8.06,123900.0
2012-10-02 15:05:00,8.06,8.06,8.05,8.06,114100.0,8.06,8.06,8.05,8.06,114100.0
2012-10-02 15:10:00,8.05,8.06,8.04,8.05,118300.0,8.05,8.06,8.04,8.05,118300.0
2012-10-02 15:15:00,8.05,8.06,8.05,8.06,119000.0,8.05,8.06,8.05,8.06,119000.0
2012-10-02 15:20:00,8.06,8.07,8.05,8.07,90300.0,8.06,8.07,8.05,8.07,90300.0
2012-10-02 15:25:00,8.07,8.07,8.05,8.06,140000.0,8.07,8.07,8.05,8.06,140000.0
2012-10-02 15:30:00,8.06,8.07,8.06,8.07,224700.0,8.06,8.07,8.06,8.07,224700.0
2012-10-02 15:35:00,8.07,8.08,8.06,8.07,219100.0,8.07,8.08,8.06,8.07,219100.0
2012-10-02 15:40:00,8.07,8.08,8.07,8.07,261100.0,8.07,8.08,8.07,8.07,261100.0
2012-10-02 15:45:00,8.07,8.08,8.06,8.06,396900.0,8.07,8.08,8.06,8.06,396900.0
2012-10-02 15:50:00,8.06,8.07,8.06,8.07,266700.0,8.06,8.07,8.06,8.07,266700.0
2012-10-02 15:55:00,8.07,8.07,8.06,8.07,478800.0,8.07,8.07,8.06,8.07,478800.0
2012-10-03 09:30:00,8.34,8.41,8.32,8.4,2644600.0,8.34,8.41,8.32,8.4,2644600.0
2012-10-03 09:35:00,8.4,8.47,8.39,8.46,2182600.0,8.4,8.47,8.39,8.46,2182600.0
2012-10-03 09:40:00,8.46,8.57,8.45,8.54,3397800.0,8.46,8.57,8.45,8.54,3397800.0
2012-10-03 09:45:00,8.54,8.62,8.53,8.59,2489200.0,8.54,8.62,8.53,8.59,2489200.0
2012-10-03 09:50:00,8.58,8.62,8.53,8.56,1843800.0,8.58,8.62,8.53,8.56,1843800.0
2012-10-03 09:55:00,8.56,8.61,8.55,8.6,1211700.0,8.56,8.61,8.55,8.6,1211700.0
2012-10-03 10:00:00,8.6,8.65,8.6,8.63,2685900.0,8.6,8.65,8.6,8.63,2685900.0
2012-10-03 10:05:00,8.63,8.63,8.56,8.58,1471400.0,8.63,8.63,8.56,8.58,1471400.0
2012-10-03 10:10:00,8.58,8.62,8.57,8.61,760200.0,8.58,8.62,8.57,8.61,760200.0
2012-10-03 10:15:00,8.61,8.69,8.61,8.68,2166500.0,8.61,8.69,8.61,8.68,2166500.0
2012-10-03 10:20:00,8.68,8.68,8.62,8.63,978600.0,8.68,8.68,8.62,8.63,978600.0
2012-10-03 10:25:00,8.63,8.64,8.61,8.63,734300.0,8.63,8.64,8.61,8.63,734300.0
2012-10-03 10:30:00,8.63,8.65,8.61,8.64,760200.0,8.63,8.65,8.61,8.64,760200.0
2012-10-03 10:35:00,8.64,8.64,8.62,8.63,445900.0,8.64,8.64,8.62,8.63,445900.0
2012-10-03 10:40:00,8.63,8.66,8.63,8.64,657300.0,8.63,8.66,8.63,8.64,657300.0
2012-10-03 10:45:00,8.64,8.65,8.61,8.63,558600.0,8.64,8.65,8.61,8.63,558600.0
2012-10-03 10:50:00,8.63,8.63,8.59,8.6,708400.0,8.63,8.63,8.59,8.6,708400.0
2012-10-03 10:55:00,8.6,8.64,8.6,8.64,613900.0,8.6,8.64,8.6,8.64,613900.0
2012-10-03 11:00:00,8.64,8.64,8.61,8.62,343700.0,8.64,8.64,8.61,8.62,343700.0
2012-10-03 11:05:00,8.62,8.63,8.61,8.61,472500.0,8.62,8.63,8.61,8.61,472500.0
2012-10-03 11:10:00,8.61,8.64,8.61,8.64,583800.0,8.61,8.64,8.61,8.64,583800.0
2012-10-03 11:15:00,8.64,8.65,8.6,8.61,778400.0,8.64,8.65,8.6,8.61,778400.0
2012-10-03 11:20:00,8.61,8.67,8.61,8.65,564200.0,8.61,8.67,8.61,8.65,564200.0
2012-10-03 11:25:00,8.66,8.71,8.65,8.69,1460200.0,8.66,8.71,8.65,8.69,1460200.0
2012-10-03 11:30:00,8.69,8.7,8.65,8.67,601300.0,8.69,8.7,8.65,8.67,601300.0
2012-10-03 11:35:00,8.67,8.7,8.66,8.68,353500.0,8.67,8.7,8.66,8.68,353500.0
2012-10-03 11:40:00,8.68,8.71,8.67,8.68,1295700.0,8.68,8.71,8.67,8.68,1295700.0
2012-10-03 11:45:00,8.69,8.75,8.68,8.75,1152900.0,8.69,8.75,8.68,8.75,1152900.0
2012-10-03 11:50:00,8.75,8.78,8.74,8.78,1090600.0,8.75,8.78,8.74,8.78,1090600.0
2012-10-03 11:55:00,8.77,8.79,8.77,8.78,1002400.0,8.77,8.79,8.77,8.78,1002400.0
2012-10-03 12:00:00,8.77,8.78,8.75,8.77,658000.0,8.77,8.78,8.75,8.77,658000.0
2012-10-03 12:05:00,8.77,8.81,8.73,8.74,1234100.0,8.77,8.81,8.73,8.74,1234100.0
2012-10-03 12:10:00,8.74,8.74,8.72,8.73,651700.0,8.74,8.74,8.72,8.73,651700.0
2012-10-03 12:15:00,8.73,8.74,8.71,8.71,688800.0,8.73,8.74,8.71,8.71,688800.0
2012-10-03 12:20:00,8.71,8.74,8.71,8.73,346500.0,8.71,8.74,8.71,8.73,346500.0
2012-10-03 12:25:00,8.74,8.76,8.73,8.76,266000.0,8.74,8.76,8.73,8.76,266000.0
2012-10-03 12:30:00,8.76,8.78,8.75,8.77,473900.0,8.76,8.78,8.75,8.77,473900.0
2012-10-03 12:35:00,8.77,8.77,8.71,8.72,620900.0,8.77,8.77,8.71,8.72,620900.0
2012-10-03 12:40:00,8.73,8.73,8.66,8.69,1521100.0,8.73,8.73,8.66,8.69,1521100.0
2012-10-03 12:45:00,8.7,8.71,8.69,8.7,360500.0,8.7,8.71,8.69,8.7,360500.0
2012-10-03 12:50:00,8.69,8.7,8.63,8.63,1100400.0,8.69,8.7,8.63,8.63,1100400.0
2012-10-03 12:55:00,8.63,8.66,8.61,8.65,1025500.0,8.63,8.66,8.61,8.65,1025500.0
2012-10-03 13:00:00,8.65,8.69,8.65,8.69,424900.0,8.65,8.69,8.65,8.69,424900.0
2012-10-03 13:05:00,8.69,8.69,8.66,8.67,385700.0,8.69,8.69,8.66,8.67,385700.0
2012-10-03 13:10:00,8.67,8.69,8.67,8.69,154000.0,8.67,8.69,8.67,8.69,154000.0
2012-10-03 13:15:00,8.69,8.71,8.68,8.69,359800.0,8.69,8.71,8.68,8.69,359800.0
2012-10-03 13:20:00,8.69,8.72,8.69,8.71,479500.0,8.69,8.72,8.69,8.71,479500.0
2012-10-03 13:25:00,8.71,8.72,8.69,8.71,243600.0,8.71,8.72,8.69,8.71,243600.0
2012-10-03 13:30:00,8.7,8.7,8.66,8.66,382200.0,8.7,8.7,8.66,8.66,382200.0
2012-10-03 13:35:00,8.66,8.68,8.64,8.66,1375500.0,8.66,8.68,8.64,8.66,1375500.0
2012-10-03 13:40:00,8.66,8.67,8.63,8.63,583100.0,8.66,8.67,8.63,8.63,583100.0
2012-10-03 13:45:00,8.63,8.65,8.61,8.64,607600.0,8.63,8.65,8.61,8.64,607600.0
2012-10-03 13:50:00,8.63,8.65,8.62,8.65,394100.0,8.63,8.65,8.62,8.65,394100.0
2012-10-03 13:55:00,8.65,8.67,8.65,8.67,264600.0,8.65,8.67,8.65,8.67,264600.0
2012-10-03 14:00:00,8.67,8.67,8.64,8.65,342300.0,8.67,8.67,8.64,8.65,342300.0
2012-10-03 14:05:00,8.65,8.69,8.64,8.68,843500.0,8.65,8.69,8.64,8.68,843500.0
2012-10-03 14:10:00,8.68,8.71,8.66,8.69,435400.0,8.68,8.71,8.66,8.69,435400.0
2012-10-03 14:15:00,8.68,8.7,8.67,8.69,220500.0,8.68,8.7,8.67,8.69,220500.0
2012-10-03 14:20:00,8.69,8.71,8.69,8.69,194600.0,8.69,8.71,8.69,8.69,194600.0
2012-10-03 14:25:00,8.7,8.71,8.67,8.71,325500.0,8.7,8.71,8.67,8.71,325500.0
2012-10-03 14:30:00,8.71,8.75,8.7,8.74,579600.0,8.71,8.75,8.7,8.74,579600.0
2012-10-03 14:35:00,8.74,8.75,8.72,8.73,446600.0,8.74,8.75,8.72,8.73,446600.0
2012-10-03 14:40:00,8.73,8.75,8.73,8.74,358400.0,8.73,8.75,8.73,8.74,358400.0
2012-10-03 14:45:00,8.74,8.76,8.73,8.74,291200.0,8.74,8.76,8.73,8.74,291200.0
2012-10-03 14:50:00,8.74,8.76,8.73,8.73,401100.0,8.74,8.76,8.73,8.73,401100.0
2012-10-03 14:55:00,8.74,8.75,8.72,8.73,394100.0,8.74,8.75,8.72,8.73,394100.0
2012-10-03 15:00:00,8.73,8.75,8.72,8.75,344400.0,8.73,8.75,8.72,8.75,344400.0
2012-10-03 15:05:00,8.75,8.79,8.74,8.77,945700.0,8.75,8.79,8.74,8.77,945700.0
2012-10-03 15:10:00,8.78,8.8,8.76,8.8,831600.0,8.78,8.8,8.76,8.8,831600.0
2012-10-03 15:15:00,8.8,8.83,8.8,8.82,1256500.0,8.8,8.83,8.8,8.82,1256500.0
2012-10-03 15:20:00,8.82,8.84,8.77,8.83,1339800.0,8.82,8.84,8.77,8.83,1339800.0
2012-10-03 15:25:00,8.83,8.86,8.83,8.84,1072400.0,8.83,8.86,8.83,8.84,1072400.0
2012-10-03 15:30:00,8.84,8.85,8.82,8.84,1169000.0,8.84,8.85,8.82,8.84,1169000.0
2012-10-03 15:35:00,8.84,8.86,8.83,8.86,1129800.0,8.84,8.86,8.83,8.86,1129800.0
2012-10-03 15:40:00,8.86,8.91,8.85,8.89,2055200.0,8.86,8.91,8.85,8.89,2055200.0
2012-10-03 15:45:00,8.89,8.92,8.89,8.91,1752800.0,8.89,8.92,8.89,8.91,1752800.0
2012-10-03 15:50:00,8.91,8.91,8.88,8.91,1857100.0,8.91,8.91,8.88,8.91,1857100.0
2012-10-03 15:55:00,8.91,8.95,8.89,8.95,3651900.0,8.91,8.95,8.89,8.95,3651900.0
2012-10-04 09:30:00,8.95,9.18,8.94,9.16,3819200.0,8.95,9.18,8.94,9.16,3819200.0
2012-10-04 09:35:00,9.18,9.22,9.15,9.21,4167100.0,9.18,9.22,9.15,9.21,4167100.0
2012-10-04 09:40:00,9.21,9.31,9.2,9.3,4190200.0,9.21,9.31,9.2,9.3,4190200.0
2012-10-04 09:45:00,9.29,9.31,9.21,9.26,2231600.0,9.29,9.31,9.21,9.26,2231600.0
2012-10-04 09:50:00,9.26,9.34,9.25,9.29,2472400.0,9.26,9.34,9.25,9.29,2472400.0
2012-10-04 09:55:00,9.29,9.36,9.28,9.35,2856700.0,9.29,9.36,9.28,9.35,2856700.0
2012-10-04 10:00:00,9.35,9.4,9.3,9.4,2893800.0,9.35,9.4,9.3,9.4,2893800.0
2012-10-04 10:05:00,9.4,9.41,9.35,9.36,2335200.0,9.4,9.41,9.35,9.36,2335200.0
2012-10-04 10:10:00,9.36,9.4,9.35,9.36,1486100.0,9.36,9.4,9.35,9.36,1486100.0
2012-10-04 10:15:00,9.36,9.48,9.36,9.47,2670500.0,9.36,9.48,9.36,9.47,2670500.0
2012-10-04 10:20:00,9.47,9.51,9.43,9.47,2502500.0,9.47,9.51,9.43,9.47,2502500.0
2012-10-04 10:25:00,9.47,9.49,9.41,9.41,1286600.0,9.47,9.49,9.41,9.41,1286600.0
2012-10-04 10:30:00,9.42,9.47,9.41,9.43,942900.0,9.42,9.47,9.41,9.43,942900.0
2012-10-04 10:35:00,9.43,9.43,9.39,9.39,992600.0,9.43,9.43,9.39,9.39,992600.0
2012-10-04 10:40:00,9.4,9.47,9.39,9.44,1115800.0,9.4,9.47,9.39,9.44,1115800.0
2012-10-04 10:45:00,9.44,9.46,9.38,9.4,1220800.0,9.44,9.46,9.38,9.4,1220800.0
2012-10-04 10:50:00,9.4,9.42,9.39,9.4,650300.0,9.4,9.42,9.39,9.4,650300.0
2012-10-04 10:55:00,9.41,9.41,9.36,9.4,889700.0,9.41,9.41,9.36,9.4,889700.0
2012-10-04 11:00:00,9.4,9.41,9.36,9.37,1049300.0,9.4,9.41,9.36,9.37,1049300.0
2012-10-04 11:05:00,9.37,9.38,9.32,9.34,1670200.0,9.37,9.38,9.32,9.34,1670200.0
2012-10-04 11:10:00,9.33,9.4,9.29,9.38,1755600.0,9.33,9.4,9.29,9.38,1755600.0
2012-10-04 11:15:00,9.37,9.45,9.37,9.44,1233400.0,9.37,9.45,9.37,9.44,1233400.0
2012-10-04 11:20:00,9.44,9.47,9.42,9.46,926800.0,9.44,9.47,9.42,9.46,926800.0
2012-10-04 11:25:00,9.46,9.48,9.46,9.46,868000.0,9.46,9.48,9.46,9.46,868000.0
2012-10-04 11:30:00,9.46,9.54,9.45,9.47,1799700.0,9.46,9.54,9.45,9.47,1799700.0
2012-10-04 11:35:00,9.47,9.52,9.46,9.51,888300.0,9.47,9.52,9.46,9.51,888300.0
2012-10-04 11:40:00,9.51,9.52,9.47,9.5,703500.0,9.51,9.52,9.47,9.5,703500.0
2012-10-04 11:45:00,9.5,9.51,9.45,9.46,950600.0,9.5,9.51,9.45,9.46,950600.0
2012-10-04 11:50:00,9.46,9.46,9.41,9.43,889700.0,9.46,9.46,9.41,9.43,889700.0
2012-10-04 11:55:00,9.44,9.44,9.41,9.41,546700.0,9.44,9.44,9.41,9.41,546700.0
2012-10-04 12:00:00,9.41,9.46,9.4,9.44,877100.0,9.41,9.46,9.4,9.44,877100.0
2012-10-04 12:05:00,9.44,9.49,9.43,9.48,485100.0,9.44,9.49,9.43,9.48,485100.0
2012-10-04 12:10:00,9.48,9.49,9.44,9.46,590800.0,9.48,9.49,9.44,9.46,590800.0
2012-10-04 12:15:00,9.46,9.46,9.41,9.41,1072400.0,9.46,9.46,9.41,9.41,1072400.0
2012-10-04 12:20:00,9.41,9.44,9.37,9.43,1572900.0,9.41,9.44,9.37,9.43,1572900.0
2012-10-04 12:25:00,9.44,9.46,9.42,9.46,616000.0,9.44,9.46,9.42,9.46,616000.0
2012-10-04 12:30:00,9.46,9.47,9.45,9.46,576100.0,9.46,9.47,9.45,9.46,576100.0
2012-10-04 12:35:00,9.46,9.47,9.44,9.46,389900.0,9.46,9.47,9.44,9.46,389900.0
2012-10-04 12:40:00,9.45,9.45,9.41,9.42,378700.0,9.45,9.45,9.41,9.42,378700.0
2012-10-04 12:45:00,9.42,9.46,9.42,9.45,352800.0,9.42,9.46,9.42,9.45,352800.0
2012-10-04 12:50:00,9.45,9.45,9.42,9.42,441700.0,9.45,9.45,9.42,9.42,441700.0
2012-10-04 12:55:00,9.42,9.44,9.41,9.43,299600.0,9.42,9.44,9.41,9.43,299600.0
2012-10-04 13:00:00,9.43,9.46,9.43,9.46,386400.0,9.43,9.46,9.43,9.46,386400.0
2012-10-04 13:05:00,9.45,9.46,9.43,9.44,170100.0,9.45,9.46,9.43,9.44,170100.0
2012-10-04 13:10:00,9.45,9.45,9.43,9.43,133000.0,9.45,9.45,9.43,9.43,133000.0
2012-10-04 13:15:00,9.43,9.48,9.43,9.48,503300.0,9.43,9.48,9.43,9.48,503300.0
2012-10-04 13:20:00,9.48,9.51,9.47,9.49,960400.0,9.48,9.51,9.47,9.49,960400.0
2012-10-04 13:25:00,9.49,9.53,9.48,9.5,820400.0,9.49,9.53,9.48,9.5,820400.0
2012-10-04 13:30:00,9.51,9.51,9.48,9.48,417900.0,9.51,9.51,9.48,9.48,417900.0
2012-10-04 13:35:00,9.48,9.49,9.46,9.48,497000.0,9.48,9.49,9.46,9.48,497000.0
2012-10-04 13:40:00,9.48,9.48,9.45,9.46,520100.0,9.48,9.48,9.45,9.46,520100.0
2012-10-04 13:45:00,9.46,9.47,9.46,9.46,185500.0,9.46,9.47,9.46,9.46,185500.0
2012-10-04 13:50:00,9.46,9.48,9.46,9.47,393400.0,9.46,9.48,9.46,9.47,393400.0
2012-10-04 13:55:00,9.47,9.55,9.47,9.5,1113700.0,9.47,9.55,9.47,9.5,1113700.0
2012-10-04 14:00:00,9.51,9.55,9.5,9.54,1030400.0,9.51,9.55,9.5,9.54,1030400.0
2012-10-04 14:05:00,9.54,9.56,9.51,9.56,868700.0,9.54,9.56,9.51,9.56,868700.0
2012-10-04 14:10:00,9.56,9.56,9.51,9.54,761600.0,9.56,9.56,9.51,9.54,761600.0
2012-10-04 14:15:00,9.54,9.54,9.52,9.54,400400.0,9.54,9.54,9.52,9.54,400400.0
2012-10-04 14:20:00,9.54,9.55,9.52,9.53,499800.0,9.54,9.55,9.52,9.53,499800.0
2012-10-04 14:25:00,9.53,9.55,9.52,9.54,392000.0,9.53,9.55,9.52,9.54,392000.0
2012-10-04 14:30:00,9.54,9.54,9.5,9.51,747600.0,9.54,9.54,9.5,9.51,747600.0
2012-10-04 14:35:00,9.51,9.52,9.48,9.51,683200.0,9.51,9.52,9.48,9.51,683200.0
2012-10-04 14:40:00,9.52,9.54,9.51,9.51,566300.0,9.52,9.54,9.51,9.51,566300.0
2012-10-04 14:45:00,9.51,9.52,9.5,9.52,391300.0,9.51,9.52,9.5,9.52,391300.0
2012-10-04 14:50:00,9.52,9.52,9.49,9.49,360500.0,9.52,9.52,9.49,9.49,360500.0
2012-10-04 14:55:00,9.49,9.5,9.47,9.49,680400.0,9.49,9.5,9.47,9.49,680400.0
2012-10-04 15:00:00,9.49,9.5,9.45,9.46,1010800.0,9.49,9.5,9.45,9.46,1010800.0
2012-10-04 15:05:00,9.46,9.47,9.44,9.47,984900.0,9.46,9.47,9.44,9.47,984900.0
2012-10-04 15:10:00,9.47,9.52,9.47,9.5,998900.0,9.47,9.52,9.47,9.5,998900.0
2012-10-04 15:15:00,9.5,9.52,9.5,9.51,692300.0,9.5,9.52,9.5,9.51,692300.0
2012-10-04 15:20:00,9.51,9.51,9.47,9.49,805000.0,9.51,9.51,9.47,9.49,805000.0
2012-10-04 15:25:00,9.49,9.52,9.48,9.5,522900.0,9.49,9.52,9.48,9.5,522900.0
2012-10-04 15:30:00,9.5,9.52,9.5,9.51,494900.0,9.5,9.52,9.5,9.51,494900.0
2012-10-04 15:35:00,9.52,9.52,9.5,9.51,513100.0,9.52,9.52,9.5,9.51,513100.0
2012-10-04 15:40:00,9.5,9.56,9.49,9.53,2027900.0,9.5,9.56,9.49,9.53,2027900.0
2012-10-04 15:45:00,9.53,9.61,9.52,9.55,3194800.0,9.53,9.61,9.52,9.55,3194800.0
2012-10-04 15:50:00,9.55,9.55,9.52,9.52,1516200.0,9.55,9.55,9.52,9.52,1516200.0
2012-10-04 15:55:00,9.52,9.54,9.52,9.53,2032800.0,9.52,9.54,9.52,9.53,2032800.0
2012-10-05 09:30:00,9.58,9.74,9.57,9.68,3958500.0,9.58,9.74,9.57,9.68,3958500.0
2012-10-05 09:35:00,9.68,9.72,9.65,9.69,1625400.0,9.68,9.72,9.65,9.69,1625400.0
2012-10-05 09:40:00,9.69,9.7,9.55,9.56,2417800.0,9.69,9.7,9.55,9.56,2417800.0
2012-10-05 09:45:00,9.56,9.57,9.49,9.52,2167900.0,9.56,9.57,9.49,9.52,2167900.0
2012-10-05 09:50:00,9.52,9.56,9.47,9.52,1745800.0,9.52,9.56,9.47,9.52,1745800.0
2012-10-05 09:55:00,9.52,9.53,9.47,9.5,905800.0,9.52,9.53,9.47,9.5,905800.0
2012-10-05 10:00:00,9.5,9.51,9.34,9.38,3005100.0,9.5,9.51,9.34,9.38,3005100.0
2012-10-05 10:05:00,9.37,9.41,9.31,9.35,1506400.0,9.37,9.41,9.31,9.35,1506400.0
2012-10-05 10:10:00,9.35,9.38,9.34,9.38,957600.0,9.35,9.38,9.34,9.38,957600.0
2012-10-05 10:15:00,9.37,9.45,9.36,9.4,1453900.0,9.37,9.45,9.36,9.4,1453900.0
2012-10-05 10:20:00,9.4,9.4,9.36,9.38,551600.0,9.4,9.4,9.36,9.38,551600.0
2012-10-05 10:25:00,9.38,9.45,9.38,9.43,520800.0,9.38,9.45,9.38,9.43,520800.0
2012-10-05 10:30:00,9.44,9.44,9.38,9.38,628600.0,9.44,9.44,9.38,9.38,628600.0
2012-10-05 10:35:00,9.38,9.43,9.38,9.43,636300.0,9.38,9.43,9.38,9.43,636300.0
2012-10-05 10:40:00,9.43,9.45,9.39,9.4,633500.0,9.43,9.45,9.39,9.4,633500.0
2012-10-05 10:45:00,9.41,9.45,9.41,9.41,324800.0,9.41,9.45,9.41,9.41,324800.0
2012-10-05 10:50:00,9.41,9.43,9.41,9.42,396900.0,9.41,9.43,9.41,9.42,396900.0
2012-10-05 10:55:00,9.42,9.44,9.41,9.42,337400.0,9.42,9.44,9.41,9.42,337400.0
2012-10-05 11:00:00,9.41,9.43,9.41,9.41,502600.0,9.41,9.43,9.41,9.41,502600.0
2012-10-05 11:05:00,9.41,9.41,9.36,9.39,659400.0,9.41,9.41,9.36,9.39,659400.0
2012-10-05 11:10:00,9.39,9.39,9.36,9.36,471800.0,9.39,9.39,9.36,9.36,471800.0
2012-10-05 11:15:00,9.35,9.38,9.34,9.38,460600.0,9.35,9.38,9.34,9.38,460600.0
2012-10-05 11:20:00,9.38,9.4,9.36,9.37,362600.0,9.38,9.4,9.36,9.37,362600.0
2012-10-05 11:25:00,9.37,9.37,9.34,9.34,329700.0,9.37,9.37,9.34,9.34,329700.0
2012-10-05 11:30:00,9.34,9.35,9.3,9.33,968800.0,9.34,9.35,9.3,9.33,968800.0
2012-10-05 11:35:00,9.33,9.35,9.31,9.32,583800.0,9.33,9.35,9.31,9.32,583800.0
2012-10-05 11:40:00,9.33,9.36,9.31,9.33,457100.0,9.33,9.36,9.31,9.33,457100.0
2012-10-05 11:45:00,9.34,9.34,9.32,9.34,287700.0,9.34,9.34,9.32,9.34,287700.0
2012-10-05 11:50:00,9.34,9.38,9.31,9.38,441700.0,9.34,9.38,9.31,9.38,441700.0
2012-10-05 11:55:00,9.38,9.4,9.35,9.4,507500.0,9.38,9.4,9.35,9.4,507500.0
2012-10-05 12:00:00,9.4,9.43,9.37,9.39,463400.0,9.4,9.43,9.37,9.39,463400.0
2012-10-05 12:05:00,9.39,9.39,9.36,9.37,285600.0,9.39,9.39,9.36,9.37,285600.0
2012-10-05 12:10:00,9.37,9.41,9.35,9.38,627200.0,9.37,9.41,9.35,9.38,627200.0
2012-10-05 12:15:00,9.37,9.4,9.37,9.39,350700.0,9.37,9.4,9.37,9.39,350700.0
2012-10-05 12:20:00,9.39,9.42,9.39,9.41,289100.0,9.39,9.42,9.39,9.41,289100.0
2012-10-05 12:25:00,9.41,9.41,9.38,9.38,285600.0,9.41,9.41,9.38,9.38,285600.0
2012-10-05 12:30:00,9.38,9.4,9.38,9.39,249200.0,9.38,9.4,9.38,9.39,249200.0
2012-10-05 12:35:00,9.39,9.4,9.39,9.4,146300.0,9.39,9.4,9.39,9.4,146300.0
2012-10-05 12:40:00,9.4,9.47,9.4,9.46,770000.0,9.4,9.47,9.4,9.46,770000.0
2012-10-05 12:45:00,9.46,9.46,9.43,9.44,279300.0,9.46,9.46,9.43,9.44,279300.0
2012-10-05 12:50:00,9.44,9.5,9.44,9.5,742000.0,9.44,9.5,9.44,9.5,742000.0
2012-10-05 12:55:00,9.5,9.56,9.49,9.56,1717800.0,9.5,9.56,9.49,9.56,1717800.0
2012-10-05 13:00:00,9.55,9.56,9.51,9.54,769300.0,9.55,9.56,9.51,9.54,769300.0
2012-10-05 13:05:00,9.55,9.63,9.55,9.61,1178800.0,9.55,9.63,9.55,9.61,1178800.0
2012-10-05 13:10:00,9.6,9.64,9.6,9.61,959000.0,9.6,9.64,9.6,9.61,959000.0
2012-10-05 13:15:00,9.61,9.66,9.59,9.66,1181600.0,9.61,9.66,9.59,9.66,1181600.0
2012-10-05 13:20:00,9.66,9.67,9.64,9.66,508200.0,9.66,9.67,9.64,9.66,508200.0
2012-10-05 13:25:00,9.65,9.65,9.6,9.61,1053500.0,9.65,9.65,9.6,9.61,1053500.0
2012-10-05 13:30:00,9.61,9.62,9.56,9.56,857500.0,9.61,9.62,9.56,9.56,857500.0
2012-10-05 13:35:00,9.57,9.59,9.55,9.58,723100.0,9.57,9.59,9.55,9.58,723100.0
2012-10-05 13:40:00,9.58,9.58,9.56,9.57,275100.0,9.58,9.58,9.56,9.57,275100.0
2012-10-05 13:45:00,9.57,9.58,9.54,9.55,505400.0,9.57,9.58,9.54,9.55,505400.0
2012-10-05 13:50:00,9.54,9.57,9.54,9.55,372400.0,9.54,9.57,9.54,9.55,372400.0
2012-10-05 13:55:00,9.55,9.56,9.52,9.55,431900.0,9.55,9.56,9.52,9.55,431900.0
2012-10-05 14:00:00,9.55,9.57,9.52,9.57,508200.0,9.55,9.57,9.52,9.57,508200.0
2012-10-05 14:05:00,9.57,9.6,9.57,9.58,496300.0,9.57,9.6,9.57,9.58,496300.0
2012-10-05 14:10:00,9.58,9.59,9.56,9.59,280000.0,9.58,9.59,9.56,9.59,280000.0
2012-10-05 14:15:00,9.59,9.59,9.57,9.57,234500.0,9.59,9.59,9.57,9.57,234500.0
2012-10-05 14:20:00,9.57,9.57,9.52,9.53,521500.0,9.57,9.57,9.52,9.53,521500.0
2012-10-05 14:25:00,9.52,9.55,9.5,9.52,620200.0,9.52,9.55,9.5,9.52,620200.0
2012-10-05 14:30:00,9.52,9.54,9.49,9.51,497000.0,9.52,9.54,9.49,9.51,497000.0
2012-10-05 14:35:00,9.5,9.54,9.5,9.52,322700.0,9.5,9.54,9.5,9.52,322700.0
2012-10-05 14:40:00,9.51,9.51,9.48,9.48,405300.0,9.51,9.51,9.48,9.48,405300.0
2012-10-05 14:45:00,9.49,9.5,9.47,9.48,240800.0,9.49,9.5,9.47,9.48,240800.0
2012-10-05 14:50:00,9.48,9.48,9.45,9.45,268800.0,9.48,9.48,9.45,9.45,268800.0
2012-10-05 14:55:00,9.45,9.46,9.43,9.44,527100.0,9.45,9.46,9.43,9.44,527100.0
2012-10-05 15:00:00,9.43,9.49,9.43,9.46,788900.0,9.43,9.49,9.43,9.46,788900.0
2012-10-05 15:05:00,9.46,9.48,9.45,9.47,411600.0,9.46,9.48,9.45,9.47,411600.0
2012-10-05 15:10:00,9.47,9.47,9.45,9.46,315000.0,9.47,9.47,9.45,9.46,315000.0
2012-10-05 15:15:00,9.47,9.48,9.45,9.46,298900.0,9.47,9.48,9.45,9.46,298900.0
2012-10-05 15:20:00,9.46,9.47,9.44,9.47,440300.0,9.46,9.47,9.44,9.47,440300.0
2012-10-05 15:25:00,9.47,9.48,9.45,9.48,390600.0,9.47,9.48,9.45,9.48,390600.0
2012-10-05 15:30:00,9.48,9.51,9.48,9.49,919800.0,9.48,9.51,9.48,9.49,919800.0
2012-10-05 15:35:00,9.49,9.49,9.47,9.47,513800.0,9.49,9.49,9.47,9.47,513800.0
2012-10-05 15:40:00,9.47,9.51,9.47,9.5,472500.0,9.47,9.51,9.47,9.5,472500.0
2012-10-05 15:45:00,9.5,9.51,9.48,9.5,529900.0,9.5,9.51,9.48,9.5,529900.0
2012-10-05 15:50:00,9.5,9.5,9.47,9.48,730800.0,9.5,9.5,9.47,9.48,730800.0
2012-10-05 15:55:00,9.48,9.52,9.48,9.51,1608600.0,9.48,9.52,9.48,9.51,1608600.0
2012-10-08 09:30:00,10.2,10.29,10.07,10.25,5749800.0,10.2,10.29,10.07,10.25,5749800.0
2012-10-08 09:35:00,10.25,10.26,10.02,10.12,4680900.0,10.25,10.26,10.02,10.12,4680900.0
2012-10-08 09:40:00,10.12,10.21,10.09,10.21,2991800.0,10.12,10.21,10.09,10.21,2991800.0
2012-10-08 09:45:00,10.2,10.28,10.18,10.25,2712500.0,10.2,10.28,10.18,10.25,2712500.0
2012-10-08 09:50:00,10.24,10.26,10.19,10.24,1458800.0,10.24,10.26,10.19,10.24,1458800.0
2012-10-08 09:55:00,10.23,10.32,10.22,10.27,2722300.0,10.23,10.32,10.22,10.27,2722300.0
2012-10-08 10:00:00,10.26,10.38,10.26,10.38,3264100.0,10.26,10.38,10.26,10.38,3264100.0
2012-10-08 10:05:00,10.37,10.4,10.34,10.39,2054500.0,10.37,10.4,10.34,10.39,2054500.0
2012-10-08 10:10:00,10.38,10.42,10.3,10.3,2614500.0,10.38,10.42,10.3,10.3,2614500.0
2012-10-08 10:15:00,10.3,10.35,10.29,10.33,1110200.0,10.3,10.35,10.29,10.33,1110200.0
2012-10-08 10:20:00,10.33,10.38,10.33,10.36,1078000.0,10.33,10.38,10.33,10.36,1078000.0
2012-10-08 10:25:00,10.36,10.38,10.33,10.36,934500.0,10.36,10.38,10.33,10.36,934500.0
2012-10-08 10:30:00,10.37,10.41,10.34,10.41,1386700.0,10.37,10.41,10.34,10.41,1386700.0
2012-10-08 10:35:00,10.41,10.47,10.38,10.45,2797200.0,10.41,10.47,10.38,10.45,2797200.0
2012-10-08 10:40:00,10.46,10.47,10.42,10.43,1757000.0,10.46,10.47,10.42,10.43,1757000.0
2012-10-08 10:45:00,10.43,10.45,10.41,10.43,1175300.0,10.43,10.45,10.41,10.43,1175300.0
2012-10-08 10:50:00,10.43,10.5,10.42,10.49,1891400.0,10.43,10.5,10.42,10.49,1891400.0
2012-10-08 10:55:00,10.49,10.51,10.43,10.45,1304800.0,10.49,10.51,10.43,10.45,1304800.0
2012-10-08 11:00:00,10.45,10.47,10.43,10.43,816900.0,10.45,10.47,10.43,10.43,816900.0
2012-10-08 11:05:00,10.43,10.43,10.36,10.36,1938300.0,10.43,10.43,10.36,10.36,1938300.0
2012-10-08 11:10:00,10.37,10.4,10.37,10.39,846300.0,10.37,10.4,10.37,10.39,846300.0
2012-10-08 11:15:00,10.39,10.41,10.37,10.39,826700.0,10.39,10.41,10.37,10.39,826700.0
2012-10-08 11:20:00,10.39,10.46,10.39,10.43,1044400.0,10.39,10.46,10.39,10.43,1044400.0
2012-10-08 11:25:00,10.44,10.48,10.43,10.48,836500.0,10.44,10.48,10.43,10.48,836500.0
2012-10-08 11:30:00,10.48,10.53,10.48,10.51,1642200.0,10.48,10.53,10.48,10.51,1642200.0
2012-10-08 11:35:00,10.51,10.53,10.5,10.51,611800.0,10.51,10.53,10.5,10.51,611800.0
2012-10-08 11:40:00,10.51,10.51,10.47,10.5,723800.0,10.51,10.51,10.47,10.5,723800.0
2012-10-08 11:45:00,10.5,10.5,10.45,10.49,902300.0,10.5,10.5,10.45,10.49,902300.0
2012-10-08 11:50:00,10.49,10.52,10.49,10.49,749000.0,10.49,10.52,10.49,10.49,749000.0
2012-10-08 11:55:00,10.5,10.53,10.48,10.53,794500.0,10.5,10.53,10.48,10.53,794500.0
2012-10-08 12:00:00,10.52,10.54,10.49,10.51,789600.0,10.52,10.54,10.49,10.51,789600.0
2012-10-08 12:05:00,10.51,10.54,10.51,10.52,641200.0,10.51,10.54,10.51,10.52,641200.0
2012-10-08 12:10:00,10.52,10.53,10.51,10.51,450800.0,10.52,10.53,10.51,10.51,450800.0
2012-10-08 12:15:00,10.51,10.52,10.48,10.48,666400.0,10.51,10.52,10.48,10.48,666400.0
2012-10-08 12:20:00,10.49,10.49,10.43,10.44,888300.0,10.49,10.49,10.43,10.44,888300.0
2012-10-08 12:25:00,10.44,10.48,10.43,10.48,687400.0,10.44,10.48,10.43,10.48,687400.0
2012-10-08 12:30:00,10.47,10.52,10.47,10.49,906500.0,10.47,10.52,10.47,10.49,906500.0
2012-10-08 12:35:00,10.49,10.51,10.47,10.5,492800.0,10.49,10.51,10.47,10.5,492800.0
2012-10-08 12:40:00,10.5,10.51,10.49,10.5,575400.0,10.5,10.51,10.49,10.5,575400.0
2012-10-08 12:45:00,10.5,10.51,10.49,10.51,413700.0,10.5,10.51,10.49,10.51,413700.0
2012-10-08 12:50:00,10.51,10.52,10.49,10.5,301000.0,10.51,10.52,10.49,10.5,301000.0
2012-10-08 12:55:00,10.5,10.5,10.48,10.49,311500.0,10.5,10.5,10.48,10.49,311500.0
2012-10-08 13:00:00,10.49,10.5,10.47,10.47,499100.0,10.49,10.5,10.47,10.47,499100.0
2012-10-08 13:05:00,10.47,10.48,10.45,10.46,284200.0,10.47,10.48,10.45,10.46,284200.0
2012-10-08 13:10:00,10.47,10.48,10.45,10.45,252700.0,10.47,10.48,10.45,10.45,252700.0
2012-10-08 13:15:00,10.45,10.48,10.45,10.48,235900.0,10.45,10.48,10.45,10.48,235900.0
2012-10-08 13:20:00,10.47,10.5,10.46,10.5,406000.0,10.47,10.5,10.46,10.5,406000.0
2012-10-08 13:25:00,10.5,10.52,10.49,10.52,535500.0,10.5,10.52,10.49,10.52,535500.0
2012-10-08 13:30:00,10.52,10.52,10.5,10.51,432600.0,10.52,10.52,10.5,10.51,432600.0
2012-10-08 13:35:00,10.51,10.51,10.48,10.49,722400.0,10.51,10.51,10.48,10.49,722400.0
2012-10-08 13:40:00,10.48,10.51,10.48,10.48,317800.0,10.48,10.51,10.48,10.48,317800.0
2012-10-08 13:45:00,10.48,10.49,10.46,10.47,225400.0,10.48,10.49,10.46,10.47,225400.0
2012-10-08 13:50:00,10.47,10.51,10.46,10.51,280700.0,10.47,10.51,10.46,10.51,280700.0
2012-10-08 13:55:00,10.51,10.51,10.47,10.48,236600.0,10.51,10.51,10.47,10.48,236600.0
2012-10-08 14:00:00,10.48,10.5,10.48,10.49,284200.0,10.48,10.5,10.48,10.49,284200.0
2012-10-08 14:05:00,10.49,10.5,10.46,10.48,415800.0,10.49,10.5,10.46,10.48,415800.0
2012-10-08 14:10:00,10.48,10.5,10.47,10.48,210000.0,10.48,10.5,10.47,10.48,210000.0
2012-10-08 14:15:00,10.49,10.53,10.48,10.53,548800.0,10.49,10.53,10.48,10.53,548800.0
2012-10-08 14:20:00,10.53,10.55,10.5,10.5,578900.0,10.53,10.55,10.5,10.5,578900.0
2012-10-08 14:25:00,10.5,10.54,10.5,10.54,235200.0,10.5,10.54,10.5,10.54,235200.0
2012-10-08 14:30:00,10.53,10.6,10.53,10.56,2460500.0,10.53,10.6,10.53,10.56,2460500.0
2012-10-08 14:35:00,10.56,10.6,10.55,10.57,884100.0,10.56,10.6,10.55,10.57,884100.0
2012-10-08 14:40:00,10.57,10.59,10.55,10.55,553000.0,10.57,10.59,10.55,10.55,553000.0
2012-10-08 14:45:00,10.56,10.57,10.52,10.54,634900.0,10.56,10.57,10.52,10.54,634900.0
2012-10-08 14:50:00,10.54,10.55,10.52,10.53,499100.0,10.54,10.55,10.52,10.53,499100.0
2012-10-08 14:55:00,10.53,10.53,10.47,10.51,1155700.0,10.53,10.53,10.47,10.51,1155700.0
2012-10-08 15:00:00,10.51,10.53,10.5,10.52,457800.0,10.51,10.53,10.5,10.52,457800.0
2012-10-08 15:05:00,10.52,10.54,10.51,10.53,765800.0,10.52,10.54,10.51,10.53,765800.0
2012-10-08 15:10:00,10.53,10.58,10.53,10.57,786100.0,10.53,10.58,10.53,10.57,786100.0
2012-10-08 15:15:00,10.58,10.59,10.56,10.56,702100.0,10.58,10.59,10.56,10.56,702100.0
2012-10-08 15:20:00,10.56,10.6,10.56,10.57,1316700.0,10.56,10.6,10.56,10.57,1316700.0
2012-10-08 15:25:00,10.58,10.58,10.56,10.56,1287300.0,10.58,10.58,10.56,10.56,1287300.0
2012-10-08 15:30:00,10.56,10.58,10.53,10.57,1564500.0,10.56,10.58,10.53,10.57,1564500.0
2012-10-08 15:35:00,10.57,10.58,10.53,10.56,1212400.0,10.57,10.58,10.53,10.56,1212400.0
2012-10-08 15:40:00,10.56,10.57,10.54,10.56,653800.0,10.56,10.57,10.54,10.56,653800.0
2012-10-08 15:45:00,10.56,10.56,10.5,10.5,1341200.0,10.56,10.56,10.5,10.5,1341200.0
2012-10-08 15:50:00,10.5,10.52,10.49,10.51,1431500.0,10.5,10.52,10.49,10.51,1431500.0
2012-10-08 15:55:00,10.51,10.52,10.5,10.5,2355500.0,10.51,10.52,10.5,10.5,2355500.0
2012-10-09 09:30:00,9.84,9.93,9.72,9.87,6406400.0,9.84,9.93,9.72,9.87,6406400.0
2012-10-09 09:35:00,9.88,9.9,9.79,9.8,2297400.0,9.88,9.9,9.79,9.8,2297400.0
2012-10-09 09:40:00,9.8,9.82,9.62,9.69,5450200.0,9.8,9.82,9.62,9.69,5450200.0
2012-10-09 09:45:00,9.69,9.75,9.66,9.67,2214800.0,9.69,9.75,9.66,9.67,2214800.0
2012-10-09 09:50:00,9.66,9.77,9.66,9.74,1941800.0,9.66,9.77,9.66,9.74,1941800.0
2012-10-09 09:55:00,9.74,9.75,9.69,9.71,1007300.0,9.74,9.75,9.69,9.71,1007300.0
2012-10-09 10:00:00,9.7,9.71,9.59,9.64,2753800.0,9.7,9.71,9.59,9.64,2753800.0
2012-10-09 10:05:00,9.64,9.71,9.63,9.68,1044400.0,9.64,9.71,9.63,9.68,1044400.0
2012-10-09 10:10:00,9.67,9.68,9.61,9.65,1042300.0,9.67,9.68,9.61,9.65,1042300.0
2012-10-09 10:15:00,9.65,9.67,9.59,9.6,1051400.0,9.65,9.67,9.59,9.6,1051400.0
2012-10-09 10:20:00,9.6,9.65,9.6,9.61,888300.0,9.6,9.65,9.6,9.61,888300.0
2012-10-09 10:25:00,9.62,9.62,9.53,9.56,2105600.0,9.62,9.62,9.53,9.56,2105600.0
2012-10-09 10:30:00,9.56,9.64,9.56,9.63,993300.0,9.56,9.64,9.56,9.63,993300.0
2012-10-09 10:35:00,9.62,9.64,9.61,9.63,659400.0,9.62,9.64,9.61,9.63,659400.0
2012-10-09 10:40:00,9.64,9.67,9.62,9.64,996100.0,9.64,9.67,9.62,9.64,996100.0
2012-10-09 10:45:00,9.64,9.65,9.59,9.61,942900.0,9.64,9.65,9.59,9.61,942900.0
2012-10-09 10:50:00,9.62,9.64,9.6,9.62,523600.0,9.62,9.64,9.6,9.62,523600.0
2012-10-09 10:55:00,9.62,9.63,9.6,9.6,525700.0,9.62,9.63,9.6,9.6,525700.0
2012-10-09 11:00:00,9.6,9.61,9.56,9.58,869400.0,9.6,9.61,9.56,9.58,869400.0
2012-10-09 11:05:00,9.59,9.6,9.57,9.6,592200.0,9.59,9.6,9.57,9.6,592200.0
2012-10-09 11:10:00,9.6,9.6,9.56,9.58,406000.0,9.6,9.6,9.56,9.58,406000.0
2012-10-09 11:15:00,9.58,9.58,9.54,9.54,1071000.0,9.58,9.58,9.54,9.54,1071000.0
2012-10-09 11:20:00,9.54,9.6,9.54,9.58,704200.0,9.54,9.6,9.54,9.58,704200.0
2012-10-09 11:25:00,9.58,9.58,9.55,9.57,630700.0,9.58,9.58,9.55,9.57,630700.0
2012-10-09 11:30:00,9.57,9.64,9.55,9.64,638400.0,9.57,9.64,9.55,9.64,638400.0
2012-10-09 11:35:00,9.64,9.69,9.62,9.69,901600.0,9.64,9.69,9.62,9.69,901600.0
2012-10-09 11:40:00,9.69,9.69,9.65,9.67,797300.0,9.69,9.69,9.65,9.67,797300.0
2012-10-09 11:45:00,9.67,9.69,9.63,9.68,647500.0,9.67,9.69,9.63,9.68,647500.0
2012-10-09 11:50:00,9.67,9.72,9.67,9.69,577500.0,9.67,9.72,9.67,9.69,577500.0
2012-10-09 11:55:00,9.69,9.69,9.66,9.66,343700.0,9.69,9.69,9.66,9.66,343700.0
2012-10-09 12:00:00,9.67,9.68,9.65,9.66,332500.0,9.67,9.68,9.65,9.66,332500.0
2012-10-09 12:05:00,9.66,9.67,9.65,9.66,567000.0,9.66,9.67,9.65,9.66,567000.0
2012-10-09 12:10:00,9.66,9.69,9.65,9.68,339500.0,9.66,9.69,9.65,9.68,339500.0
2012-10-09 12:15:00,9.68,9.75,9.68,9.73,948500.0,9.68,9.75,9.68,9.73,948500.0
2012-10-09 12:20:00,9.73,9.73,9.68,9.69,646800.0,9.73,9.73,9.68,9.69,646800.0
2012-10-09 12:25:00,9.69,9.71,9.66,9.69,602700.0,9.69,9.71,9.66,9.69,602700.0
2012-10-09 12:30:00,9.69,9.69,9.65,9.68,443100.0,9.69,9.69,9.65,9.68,443100.0
2012-10-09 12:35:00,9.67,9.68,9.65,9.67,201600.0,9.67,9.68,9.65,9.67,201600.0
2012-10-09 12:40:00,9.67,9.7,9.65,9.66,376600.0,9.67,9.7,9.65,9.66,376600.0
2012-10-09 12:45:00,9.65,9.69,9.65,9.67,394800.0,9.65,9.69,9.65,9.67,394800.0
2012-10-09 12:50:00,9.67,9.69,9.66,9.68,403900.0,9.67,9.69,9.66,9.68,403900.0
2012-10-09 12:55:00,9.68,9.69,9.67,9.69,233100.0,9.68,9.69,9.67,9.69,233100.0
2012-10-09 13:00:00,9.69,9.73,9.68,9.73,543200.0,9.69,9.73,9.68,9.73,543200.0
2012-10-09 13:05:00,9.73,9.75,9.72,9.75,617400.0,9.73,9.75,9.72,9.75,617400.0
2012-10-09 13:10:00,9.75,9.77,9.73,9.74,637000.0,9.75,9.77,9.73,9.74,637000.0
2012-10-09 13:15:00,9.74,9.74,9.72,9.72,450100.0,9.74,9.74,9.72,9.72,450100.0
2012-10-09 13:20:00,9.72,9.72,9.67,9.7,632100.0,9.72,9.72,9.67,9.7,632100.0
2012-10-09 13:25:00,9.7,9.71,9.66,9.67,262500.0,9.7,9.71,9.66,9.67,262500.0
2012-10-09 13:30:00,9.66,9.67,9.61,9.62,899500.0,9.66,9.67,9.61,9.62,899500.0
2012-10-09 13:35:00,9.62,9.63,9.59,9.59,504000.0,9.62,9.63,9.59,9.59,504000.0
2012-10-09 13:40:00,9.59,9.59,9.57,9.57,700700.0,9.59,9.59,9.57,9.57,700700.0
2012-10-09 13:45:00,9.57,9.57,9.5,9.52,1458800.0,9.57,9.57,9.5,9.52,1458800.0
2012-10-09 13:50:00,9.52,9.52,9.44,9.46,1827700.0,9.52,9.52,9.44,9.46,1827700.0
2012-10-09 13:55:00,9.46,9.49,9.46,9.46,823200.0,9.46,9.49,9.46,9.46,823200.0
2012-10-09 14:00:00,9.46,9.53,9.45,9.51,747600.0,9.46,9.53,9.45,9.51,747600.0
2012-10-09 14:05:00,9.51,9.53,9.48,9.52,725200.0,9.51,9.53,9.48,9.52,725200.0
2012-10-09 14:10:00,9.52,9.53,9.49,9.51,296800.0,9.52,9.53,9.49,9.51,296800.0
2012-10-09 14:15:00,9.51,9.51,9.47,9.48,466900.0,9.51,9.51,9.47,9.48,466900.0
2012-10-09 14:20:00,9.48,9.49,9.44,9.44,910700.0,9.48,9.49,9.44,9.44,910700.0
2012-10-09 14:25:00,9.44,9.45,9.4,9.4,1294300.0,9.44,9.45,9.4,9.4,1294300.0
2012-10-09 14:30:00,9.4,9.43,9.37,9.42,1047200.0,9.4,9.43,9.37,9.42,1047200.0
2012-10-09 14:35:00,9.43,9.45,9.42,9.42,718200.0,9.43,9.45,9.42,9.42,718200.0
2012-10-09 14:40:00,9.42,9.42,9.39,9.41,738500.0,9.42,9.42,9.39,9.41,738500.0
2012-10-09 14:45:00,9.41,9.42,9.38,9.4,605500.0,9.41,9.42,9.38,9.4,605500.0
2012-10-09 14:50:00,9.39,9.42,9.38,9.41,848400.0,9.39,9.42,9.38,9.41,848400.0
2012-10-09 14:55:00,9.41,9.46,9.41,9.45,790300.0,9.41,9.46,9.41,9.45,790300.0
2012-10-09 15:00:00,9.46,9.46,9.43,9.46,587300.0,9.46,9.46,9.43,9.46,587300.0
2012-10-09 15:05:00,9.46,9.47,9.44,9.44,720300.0,9.46,9.47,9.44,9.44,720300.0
2012-10-09 15:10:00,9.44,9.46,9.44,9.46,770000.0,9.44,9.46,9.44,9.46,770000.0
2012-10-09 15:15:00,9.46,9.48,9.45,9.45,679700.0,9.46,9.48,9.45,9.45,679700.0
2012-10-09 15:20:00,9.45,9.45,9.41,9.41,557200.0,9.45,9.45,9.41,9.41,557200.0
2012-10-09 15:25:00,9.41,9.42,9.4,9.4,592200.0,9.41,9.42,9.4,9.4,592200.0
2012-10-09 15:30:00,9.4,9.4,9.37,9.37,1048600.0,9.4,9.4,9.37,9.37,1048600.0
2012-10-09 15:35:00,9.37,9.39,9.36,9.37,750400.0,9.37,9.39,9.36,9.37,750400.0
2012-10-09 15:40:00,9.36,9.39,9.36,9.38,861000.0,9.36,9.39,9.36,9.38,861000.0
2012-10-09 15:45:00,9.38,9.38,9.35,9.35,1157800.0,9.38,9.38,9.35,9.35,1157800.0
2012-10-09 15:50:00,9.35,9.37,9.34,9.35,1471400.0,9.35,9.37,9.34,9.35,1471400.0
2012-10-09 15:55:00,9.35,9.37,9.35,9.35,2016000.0,9.35,9.37,9.35,9.35,2016000.0
2012-10-10 09:30:00,9.4,9.53,9.39,9.52,2219700.0,9.4,9.53,9.39,9.52,2219700.0
2012-10-10 09:35:00,9.52,9.53,9.44,9.45,1170400.0,9.52,9.53,9.44,9.45,1170400.0
2012-10-10 09:40:00,9.45,9.45,9.41,9.43,744800.0,9.45,9.45,9.41,9.43,744800.0
2012-10-10 09:45:00,9.43,9.57,9.43,9.57,953400.0,9.43,9.57,9.43,9.57,953400.0
2012-10-10 09:50:00,9.57,9.64,9.56,9.61,1718500.0,9.57,9.64,9.56,9.61,1718500.0
2012-10-10 09:55:00,9.61,9.67,9.61,9.64,1799700.0,9.61,9.67,9.61,9.64,1799700.0
2012-10-10 10:00:00,9.63,9.7,9.63,9.67,1149400.0,9.63,9.7,9.63,9.67,1149400.0
2012-10-10 10:05:00,9.67,9.7,9.63,9.68,708400.0,9.67,9.7,9.63,9.68,708400.0
2012-10-10 10:10:00,9.68,9.7,9.66,9.66,940800.0,9.68,9.7,9.66,9.66,940800.0
2012-10-10 10:15:00,9.66,9.67,9.61,9.66,485100.0,9.66,9.67,9.61,9.66,485100.0
2012-10-10 10:20:00,9.65,9.66,9.63,9.64,420700.0,9.65,9.66,9.63,9.64,420700.0
2012-10-10 10:25:00,9.64,9.64,9.63,9.63,336000.0,9.64,9.64,9.63,9.63,336000.0
2012-10-10 10:30:00,9.63,9.63,9.58,9.59,738500.0,9.63,9.63,9.58,9.59,738500.0
2012-10-10 10:35:00,9.59,9.6,9.56,9.57,672000.0,9.59,9.6,9.56,9.57,672000.0
2012-10-10 10:40:00,9.57,9.57,9.54,9.56,807100.0,9.57,9.57,9.54,9.56,807100.0
2012-10-10 10:45:00,9.56,9.56,9.53,9.53,281400.0,9.56,9.56,9.53,9.53,281400.0
2012-10-10 10:50:00,9.53,9.55,9.53,9.53,301700.0,9.53,9.55,9.53,9.53,301700.0
2012-10-10 10:55:00,9.53,9.57,9.53,9.55,456400.0,9.53,9.57,9.53,9.55,456400.0
2012-10-10 11:00:00,9.55,9.55,9.52,9.53,341600.0,9.55,9.55,9.52,9.53,341600.0
2012-10-10 11:05:00,9.53,9.55,9.51,9.55,513100.0,9.53,9.55,9.51,9.55,513100.0
2012-10-10 11:10:00,9.54,9.55,9.51,9.51,349300.0,9.54,9.55,9.51,9.51,349300.0
2012-10-10 11:15:00,9.51,9.51,9.48,9.51,645400.0,9.51,9.51,9.48,9.51,645400.0
2012-10-10 11:20:00,9.51,9.51,9.48,9.48,277900.0,9.51,9.51,9.48,9.48,277900.0
2012-10-10 11:25:00,9.48,9.5,9.46,9.49,431900.0,9.48,9.5,9.46,9.49,431900.0
2012-10-10 11:30:00,9.49,9.49,9.44,9.48,395500.0,9.49,9.49,9.44,9.48,395500.0
2012-10-10 11:35:00,9.48,9.48,9.46,9.46,255500.0,9.48,9.48,9.46,9.46,255500.0
2012-10-10 11:40:00,9.46,9.48,9.46,9.46,336000.0,9.46,9.48,9.46,9.46,336000.0
2012-10-10 11:45:00,9.46,9.46,9.43,9.43,413700.0,9.46,9.46,9.43,9.43,413700.0
2012-10-10 11:50:00,9.43,9.45,9.42,9.43,424900.0,9.43,9.45,9.42,9.43,424900.0
2012-10-10 11:55:00,9.43,9.45,9.42,9.43,339500.0,9.43,9.45,9.42,9.43,339500.0
2012-10-10 12:00:00,9.43,9.46,9.42,9.44,444500.0,9.43,9.46,9.42,9.44,444500.0
2012-10-10 12:05:00,9.44,9.44,9.43,9.44,219100.0,9.44,9.44,9.43,9.44,219100.0
2012-10-10 12:10:00,9.44,9.44,9.41,9.41,294700.0,9.44,9.44,9.41,9.41,294700.0
2012-10-10 12:15:00,9.42,9.42,9.39,9.4,366100.0,9.42,9.42,9.39,9.4,366100.0
2012-10-10 12:20:00,9.4,9.41,9.37,9.41,315700.0,9.4,9.41,9.37,9.41,315700.0
2012-10-10 12:25:00,9.4,9.43,9.4,9.43,299600.0,9.4,9.43,9.4,9.43,299600.0
2012-10-10 12:30:00,9.43,9.43,9.39,9.41,282100.0,9.43,9.43,9.39,9.41,282100.0
2012-10-10 12:35:00,9.41,9.42,9.39,9.4,289100.0,9.41,9.42,9.39,9.4,289100.0
2012-10-10 12:40:00,9.4,9.4,9.4,9.4,156800.0,9.4,9.4,9.4,9.4,156800.0
2012-10-10 12:45:00,9.4,9.4,9.37,9.39,249200.0,9.4,9.4,9.37,9.39,249200.0
2012-10-10 12:50:00,9.39,9.39,9.36,9.38,259700.0,9.39,9.39,9.36,9.38,259700.0
2012-10-10 12:55:00,9.38,9.38,9.36,9.36,157500.0,9.38,9.38,9.36,9.36,157500.0
2012-10-10 13:00:00,9.36,9.36,9.36,9.36,278600.0,9.36,9.36,9.36,9.36,278600.0
2012-10-10 13:05:00,9.36,9.39,9.36,9.38,459200.0,9.36,9.39,9.36,9.38,459200.0
2012-10-10 13:10:00,9.38,9.39,9.38,9.39,214900.0,9.38,9.39,9.38,9.39,214900.0
2012-10-10 13:15:00,9.39,9.4,9.37,9.38,306600.0,9.39,9.4,9.37,9.38,306600.0
2012-10-10 13:20:00,9.38,9.38,9.34,9.34,430500.0,9.38,9.38,9.34,9.34,430500.0
2012-10-10 13:25:00,9.34,9.35,9.31,9.32,537600.0,9.34,9.35,9.31,9.32,537600.0
2012-10-10 13:30:00,9.32,9.34,9.3,9.33,469700.0,9.32,9.34,9.3,9.33,469700.0
2012-10-10 13:35:00,9.33,9.34,9.32,9.34,334600.0,9.33,9.34,9.32,9.34,334600.0
2012-10-10 13:40:00,9.34,9.35,9.33,9.34,399700.0,9.34,9.35,9.33,9.34,399700.0
2012-10-10 13:45:00,9.34,9.36,9.34,9.35,186900.0,9.34,9.36,9.34,9.35,186900.0
2012-10-10 13:50:00,9.35,9.35,9.33,9.33,125300.0,9.35,9.35,9.33,9.33,125300.0
2012-10-10 13:55:00,9.34,9.34,9.32,9.33,219800.0,9.34,9.34,9.32,9.33,219800.0
2012-10-10 14:00:00,9.33,9.36,9.33,9.35,281400.0,9.33,9.36,9.33,9.35,281400.0
2012-10-10 14:05:00,9.35,9.35,9.33,9.34,169400.0,9.35,9.35,9.33,9.34,169400.0
2012-10-10 14:10:00,9.34,9.35,9.33,9.33,108500.0,9.34,9.35,9.33,9.33,108500.0
2012-10-10 14:15:00,9.33,9.35,9.33,9.34,806400.0,9.33,9.35,9.33,9.34,806400.0
2012-10-10 14:20:00,9.35,9.39,9.34,9.37,543900.0,9.35,9.39,9.34,9.37,543900.0
2012-10-10 14:25:00,9.36,9.37,9.35,9.35,180600.0,9.36,9.37,9.35,9.35,180600.0
2012-10-10 14:30:00,9.35,9.37,9.34,9.36,233800.0,9.35,9.37,9.34,9.36,233800.0
2012-10-10 14:35:00,9.35,9.36,9.34,9.35,213500.0,9.35,9.36,9.34,9.35,213500.0
2012-10-10 14:40:00,9.35,9.35,9.34,9.35,185500.0,9.35,9.35,9.34,9.35,185500.0
2012-10-10 14:45:00,9.35,9.35,9.33,9.33,114800.0,9.35,9.35,9.33,9.33,114800.0
2012-10-10 14:50:00,9.33,9.35,9.33,9.34,161000.0,9.33,9.35,9.33,9.34,161000.0
2012-10-10 14:55:00,9.34,9.35,9.33,9.34,122500.0,9.34,9.35,9.33,9.34,122500.0
2012-10-10 15:00:00,9.34,9.35,9.34,9.34,90300.0,9.34,9.35,9.34,9.34,90300.0
2012-10-10 15:05:00,9.34,9.35,9.33,9.35,235900.0,9.34,9.35,9.33,9.35,235900.0
2012-10-10 15:10:00,9.34,9.35,9.34,9.34,213500.0,9.34,9.35,9.34,9.34,213500.0
2012-10-10 15:15:00,9.34,9.34,9.32,9.33,392000.0,9.34,9.34,9.32,9.33,392000.0
2012-10-10 15:20:00,9.33,9.33,9.31,9.31,299600.0,9.33,9.33,9.31,9.31,299600.0
2012-10-10 15:25:00,9.31,9.33,9.31,9.31,218400.0,9.31,9.33,9.31,9.31,218400.0
2012-10-10 15:30:00,9.31,9.32,9.3,9.31,497700.0,9.31,9.32,9.3,9.31,497700.0
2012-10-10 15:35:00,9.31,9.32,9.31,9.32,257600.0,9.31,9.32,9.31,9.32,257600.0
2012-10-10 15:40:00,9.31,9.33,9.31,9.33,513100.0,9.31,9.33,9.31,9.33,513100.0
2012-10-10 15:45:00,9.33,9.35,9.32,9.35,560000.0,9.33,9.35,9.32,9.35,560000.0
2012-10-10 15:50:00,9.34,9.35,9.34,9.34,723100.0,9.34,9.35,9.34,9.34,723100.0
2012-10-10 15:55:00,9.34,9.37,9.34,9.36,1145900.0,9.34,9.37,9.34,9.36,1145900.0
2012-10-11 09:30:00,9.55,9.59,9.36,9.41,4144000.0,9.55,9.59,9.36,9.41,4144000.0
2012-10-11 09:35:00,9.43,9.48,9.4,9.44,1337000.0,9.43,9.48,9.4,9.44,1337000.0
2012-10-11 09:40:00,9.45,9.49,9.39,9.4,1318800.0,9.45,9.49,9.39,9.4,1318800.0
2012-10-11 09:45:00,9.4,9.41,9.32,9.33,1657600.0,9.4,9.41,9.32,9.33,1657600.0
2012-10-11 09:50:00,9.33,9.39,9.33,9.36,1274000.0,9.33,9.39,9.33,9.36,1274000.0
2012-10-11 09:55:00,9.36,9.4,9.33,9.4,922600.0,9.36,9.4,9.33,9.4,922600.0
2012-10-11 10:00:00,9.38,9.42,9.38,9.39,1120000.0,9.38,9.42,9.38,9.39,1120000.0
2012-10-11 10:05:00,9.38,9.4,9.33,9.4,932400.0,9.38,9.4,9.33,9.4,932400.0
2012-10-11 10:10:00,9.39,9.4,9.37,9.38,488600.0,9.39,9.4,9.37,9.38,488600.0
2012-10-11 10:15:00,9.38,9.41,9.37,9.38,912800.0,9.38,9.41,9.37,9.38,912800.0
2012-10-11 10:20:00,9.39,9.42,9.39,9.42,529200.0,9.39,9.42,9.39,9.42,529200.0
2012-10-11 10:25:00,9.42,9.46,9.42,9.46,980000.0,9.42,9.46,9.42,9.46,980000.0
2012-10-11 10:30:00,9.46,9.49,9.44,9.47,1631000.0,9.46,9.49,9.44,9.47,1631000.0
2012-10-11 10:35:00,9.46,9.49,9.45,9.45,473200.0,9.46,9.49,9.45,9.45,473200.0
2012-10-11 10:40:00,9.45,9.48,9.44,9.45,429800.0,9.45,9.48,9.44,9.45,429800.0
2012-10-11 10:45:00,9.45,9.51,9.45,9.5,1017800.0,9.45,9.51,9.45,9.5,1017800.0
2012-10-11 10:50:00,9.5,9.5,9.47,9.47,560000.0,9.5,9.5,9.47,9.47,560000.0
2012-10-11 10:55:00,9.47,9.47,9.44,9.46,453600.0,9.47,9.47,9.44,9.46,453600.0
2012-10-11 11:00:00,9.46,9.47,9.45,9.45,347200.0,9.46,9.47,9.45,9.45,347200.0
2012-10-11 11:05:00,9.45,9.46,9.43,9.44,589400.0,9.45,9.46,9.43,9.44,589400.0
2012-10-11 11:10:00,9.45,9.46,9.43,9.45,491400.0,9.45,9.46,9.43,9.45,491400.0
2012-10-11 11:15:00,9.45,9.47,9.44,9.45,427000.0,9.45,9.47,9.44,9.45,427000.0
2012-10-11 11:20:00,9.44,9.47,9.44,9.47,571200.0,9.44,9.47,9.44,9.47,571200.0
2012-10-11 11:25:00,9.47,9.51,9.47,9.51,457800.0,9.47,9.51,9.47,9.51,457800.0
2012-10-11 11:30:00,9.51,9.51,9.49,9.49,492800.0,9.51,9.51,9.49,9.49,492800.0
2012-10-11 11:35:00,9.49,9.52,9.49,9.52,375200.0,9.49,9.52,9.49,9.52,375200.0
2012-10-11 11:40:00,9.52,9.52,9.45,9.46,813400.0,9.52,9.52,9.45,9.46,813400.0
2012-10-11 11:45:00,9.46,9.48,9.44,9.47,644000.0,9.46,9.48,9.44,9.47,644000.0
2012-10-11 11:50:00,9.47,9.49,9.46,9.49,238000.0,9.47,9.49,9.46,9.49,238000.0
2012-10-11 11:55:00,9.48,9.49,9.45,9.46,401800.0,9.48,9.49,9.45,9.46,401800.0
2012-10-11 12:00:00,9.46,9.47,9.44,9.46,190400.0,9.46,9.47,9.44,9.46,190400.0
2012-10-11 12:05:00,9.45,9.48,9.45,9.47,294000.0,9.45,9.48,9.45,9.47,294000.0
2012-10-11 12:10:00,9.48,9.5,9.46,9.5,158200.0,9.48,9.5,9.46,9.5,158200.0
2012-10-11 12:15:00,9.5,9.51,9.48,9.49,238000.0,9.5,9.51,9.48,9.49,238000.0
2012-10-11 12:20:00,9.49,9.49,9.47,9.48,151200.0,9.49,9.49,9.47,9.48,151200.0
2012-10-11 12:25:00,9.47,9.47,9.45,9.47,212800.0,9.47,9.47,9.45,9.47,212800.0
2012-10-11 12:30:00,9.47,9.48,9.47,9.47,152600.0,9.47,9.48,9.47,9.47,152600.0
2012-10-11 12:35:00,9.47,9.48,9.46,9.48,172200.0,9.47,9.48,9.46,9.48,172200.0
2012-10-11 12:40:00,9.48,9.48,9.44,9.44,351400.0,9.48,9.48,9.44,9.44,351400.0
2012-10-11 12:45:00,9.44,9.49,9.44,9.47,414400.0,9.44,9.49,9.44,9.47,414400.0
2012-10-11 12:50:00,9.48,9.48,9.47,9.47,88200.0,9.48,9.48,9.47,9.47,88200.0
2012-10-11 12:55:00,9.47,9.47,9.45,9.46,302400.0,9.47,9.47,9.45,9.46,302400.0
2012-10-11 13:00:00,9.46,9.48,9.45,9.47,266000.0,9.46,9.48,9.45,9.47,266000.0
2012-10-11 13:05:00,9.47,9.47,9.46,9.46,137200.0,9.47,9.47,9.46,9.46,137200.0
2012-10-11 13:10:00,9.46,9.46,9.44,9.45,229600.0,9.46,9.46,9.44,9.45,229600.0
2012-10-11 13:15:00,9.45,9.45,9.44,9.44,152600.0,9.45,9.45,9.44,9.44,152600.0
2012-10-11 13:20:00,9.45,9.45,9.43,9.43,313600.0,9.45,9.45,9.43,9.43,313600.0
2012-10-11 13:25:00,9.43,9.44,9.39,9.44,1159200.0,9.43,9.44,9.39,9.44,1159200.0
2012-10-11 13:30:00,9.44,9.44,9.43,9.44,427000.0,9.44,9.44,9.43,9.44,427000.0
2012-10-11 13:35:00,9.44,9.44,9.42,9.42,275800.0,9.44,9.44,9.42,9.42,275800.0
2012-10-11 13:40:00,9.42,9.43,9.4,9.42,522200.0,9.42,9.43,9.4,9.42,522200.0
2012-10-11 13:45:00,9.42,9.43,9.4,9.42,490000.0,9.42,9.43,9.4,9.42,490000.0
2012-10-11 13:50:00,9.42,9.42,9.39,9.4,639800.0,9.42,9.42,9.39,9.4,639800.0
2012-10-11 13:55:00,9.41,9.43,9.4,9.4,414400.0,9.41,9.43,9.4,9.4,414400.0
2012-10-11 14:00:00,9.4,9.42,9.4,9.41,372400.0,9.4,9.42,9.4,9.41,372400.0
2012-10-11 14:05:00,9.41,9.42,9.4,9.42,180600.0,9.41,9.42,9.4,9.42,180600.0
2012-10-11 14:10:00,9.42,9.46,9.42,9.45,355600.0,9.42,9.46,9.42,9.45,355600.0
2012-10-11 14:15:00,9.45,9.45,9.41,9.42,249200.0,9.45,9.45,9.41,9.42,249200.0
2012-10-11 14:20:00,9.42,9.42,9.4,9.42,366800.0,9.42,9.42,9.4,9.42,366800.0
2012-10-11 14:25:00,9.42,9.45,9.42,9.45,154000.0,9.42,9.45,9.42,9.45,154000.0
2012-10-11 14:30:00,9.45,9.46,9.44,9.44,231000.0,9.45,9.46,9.44,9.44,231000.0
2012-10-11 14:35:00,9.44,9.45,9.44,9.45,226800.0,9.44,9.45,9.44,9.45,226800.0
2012-10-11 14:40:00,9.45,9.45,9.43,9.44,166600.0,9.45,9.45,9.43,9.44,166600.0
2012-10-11 14:45:00,9.45,9.45,9.44,9.45,105000.0,9.45,9.45,9.44,9.45,105000.0
2012-10-11 14:50:00,9.45,9.46,9.44,9.44,141400.0,9.45,9.46,9.44,9.44,141400.0
2012-10-11 14:55:00,9.44,9.46,9.44,9.45,334600.0,9.44,9.46,9.44,9.45,334600.0
2012-10-11 15:00:00,9.45,9.46,9.45,9.45,169400.0,9.45,9.46,9.45,9.45,169400.0
2012-10-11 15:05:00,9.45,9.45,9.43,9.43,211400.0,9.45,9.45,9.43,9.43,211400.0
2012-10-11 15:10:00,9.44,9.46,9.44,9.45,267400.0,9.44,9.46,9.44,9.45,267400.0
2012-10-11 15:15:00,9.45,9.46,9.44,9.45,383600.0,9.45,9.46,9.44,9.45,383600.0
2012-10-11 15:20:00,9.45,9.46,9.44,9.45,200200.0,9.45,9.46,9.44,9.45,200200.0
2012-10-11 15:25:00,9.45,9.46,9.44,9.45,537600.0,9.45,9.46,9.44,9.45,537600.0
2012-10-11 15:30:00,9.45,9.45,9.43,9.44,449400.0,9.45,9.45,9.43,9.44,449400.0
2012-10-11 15:35:00,9.44,9.44,9.42,9.43,250600.0,9.44,9.44,9.42,9.43,250600.0
2012-10-11 15:40:00,9.43,9.43,9.41,9.41,768600.0,9.43,9.43,9.41,9.41,768600.0
2012-10-11 15:45:00,9.41,9.41,9.39,9.41,585200.0,9.41,9.41,9.39,9.41,585200.0
2012-10-11 15:50:00,9.41,9.42,9.4,9.41,578200.0,9.41,9.42,9.4,9.41,578200.0
2012-10-11 15:55:00,9.41,9.43,9.4,9.42,1261400.0,9.41,9.43,9.4,9.42,1261400.0
2012-10-12 09:30:00,9.42,9.5,9.39,9.5,378000.0,9.42,9.5,9.39,9.5,378000.0
2012-10-12 09:35:00,9.5,9.51,9.46,9.47,399000.0,9.5,9.51,9.46,9.47,399000.0
2012-10-12 09:40:00,9.47,9.47,9.4,9.41,340200.0,9.47,9.47,9.4,9.41,340200.0
2012-10-12 09:45:00,9.41,9.42,9.36,9.4,480900.0,9.41,9.42,9.36,9.4,480900.0
2012-10-12 09:50:00,9.4,9.42,9.38,9.41,187600.0,9.4,9.42,9.38,9.41,187600.0
2012-10-12 09:55:00,9.41,9.42,9.38,9.4,182700.0,9.41,9.42,9.38,9.4,182700.0
2012-10-12 10:00:00,9.41,9.44,9.4,9.4,298200.0,9.41,9.44,9.4,9.4,298200.0
2012-10-12 10:05:00,9.41,9.41,9.3,9.31,686000.0,9.41,9.41,9.3,9.31,686000.0
2012-10-12 10:10:00,9.32,9.35,9.31,9.33,299600.0,9.32,9.35,9.31,9.33,299600.0
2012-10-12 10:15:00,9.33,9.33,9.21,9.21,855400.0,9.33,9.33,9.21,9.21,855400.0
2012-10-12 10:20:00,9.21,9.27,9.21,9.23,527800.0,9.21,9.27,9.21,9.23,527800.0
2012-10-12 10:25:00,9.23,9.25,9.2,9.24,609700.0,9.23,9.25,9.2,9.24,609700.0
2012-10-12 10:30:00,9.23,9.28,9.23,9.25,186200.0,9.23,9.28,9.23,9.25,186200.0
2012-10-12 10:35:00,9.26,9.3,9.25,9.3,218400.0,9.26,9.3,9.25,9.3,218400.0
2012-10-12 10:40:00,9.3,9.3,9.25,9.26,264600.0,9.3,9.3,9.25,9.26,264600.0
2012-10-12 10:45:00,9.26,9.27,9.22,9.27,271600.0,9.26,9.27,9.22,9.27,271600.0
2012-10-12 10:50:00,9.27,9.27,9.22,9.25,154700.0,9.27,9.27,9.22,9.25,154700.0
2012-10-12 10:55:00,9.25,9.27,9.24,9.26,120400.0,9.25,9.27,9.24,9.26,120400.0
2012-10-12 11:00:00,9.26,9.26,9.22,9.23,97300.0,9.26,9.26,9.22,9.23,97300.0
2012-10-12 11:05:00,9.23,9.24,9.22,9.22,221900.0,9.23,9.24,9.22,9.22,221900.0
2012-10-12 11:10:00,9.22,9.23,9.21,9.21,328300.0,9.22,9.23,9.21,9.21,328300.0
2012-10-12 11:15:00,9.21,9.22,9.18,9.21,357000.0,9.21,9.22,9.18,9.21,357000.0
2012-10-12 11:20:00,9.21,9.23,9.21,9.22,200900.0,9.21,9.23,9.21,9.22,200900.0
2012-10-12 11:25:00,9.23,9.23,9.18,9.2,248500.0,9.23,9.23,9.18,9.2,248500.0
2012-10-12 11:30:00,9.2,9.21,9.17,9.19,500500.0,9.2,9.21,9.17,9.19,500500.0
2012-10-12 11:35:00,9.19,9.22,9.19,9.22,163800.0,9.19,9.22,9.19,9.22,163800.0
2012-10-12 11:40:00,9.21,9.22,9.19,9.21,172200.0,9.21,9.22,9.19,9.21,172200.0
2012-10-12 11:45:00,9.21,9.21,9.18,9.18,145600.0,9.21,9.21,9.18,9.18,145600.0
2012-10-12 11:50:00,9.18,9.22,9.17,9.22,179200.0,9.18,9.22,9.17,9.22,179200.0
2012-10-12 11:55:00,9.22,9.22,9.2,9.2,113400.0,9.22,9.22,9.2,9.2,113400.0
2012-10-12 12:00:00,9.2,9.21,9.18,9.18,205800.0,9.2,9.21,9.18,9.18,205800.0
2012-10-12 12:05:00,9.18,9.2,9.18,9.19,137900.0,9.18,9.2,9.18,9.19,137900.0
2012-10-12 12:10:00,9.19,9.2,9.18,9.19,194600.0,9.19,9.2,9.18,9.19,194600.0
2012-10-12 12:15:00,9.19,9.19,9.17,9.17,245700.0,9.19,9.19,9.17,9.17,245700.0
2012-10-12 12:20:00,9.17,9.2,9.17,9.18,226800.0,9.17,9.2,9.17,9.18,226800.0
2012-10-12 12:25:00,9.18,9.19,9.18,9.18,101500.0,9.18,9.19,9.18,9.18,101500.0
2012-10-12 12:30:00,9.18,9.19,9.17,9.18,91700.0,9.18,9.19,9.17,9.18,91700.0
2012-10-12 12:35:00,9.18,9.2,9.18,9.19,200900.0,9.18,9.2,9.18,9.19,200900.0
2012-10-12 12:40:00,9.19,9.21,9.19,9.19,193200.0,9.19,9.21,9.19,9.19,193200.0
2012-10-12 12:45:00,9.19,9.19,9.17,9.19,89600.0,9.19,9.19,9.17,9.19,89600.0
2012-10-12 12:50:00,9.19,9.19,9.17,9.18,77000.0,9.19,9.19,9.17,9.18,77000.0
2012-10-12 12:55:00,9.18,9.18,9.17,9.18,123200.0,9.18,9.18,9.17,9.18,123200.0
2012-10-12 13:00:00,9.17,9.18,9.16,9.17,262500.0,9.17,9.18,9.16,9.17,262500.0
2012-10-12 13:05:00,9.17,9.17,9.12,9.13,491400.0,9.17,9.17,9.12,9.13,491400.0
2012-10-12 13:10:00,9.13,9.13,9.11,9.11,269500.0,9.13,9.13,9.11,9.11,269500.0
2012-10-12 13:15:00,9.11,9.14,9.11,9.13,196700.0,9.11,9.14,9.11,9.13,196700.0
2012-10-12 13:20:00,9.12,9.15,9.12,9.14,142100.0,9.12,9.15,9.12,9.14,142100.0
2012-10-12 13:25:00,9.13,9.13,9.11,9.11,186900.0,9.13,9.13,9.11,9.11,186900.0
2012-10-12 13:30:00,9.11,9.14,9.11,9.14,171500.0,9.11,9.14,9.11,9.14,171500.0
2012-10-12 13:35:00,9.14,9.16,9.14,9.16,383600.0,9.14,9.16,9.14,9.16,383600.0
2012-10-12 13:40:00,9.15,9.17,9.15,9.16,196700.0,9.15,9.17,9.15,9.16,196700.0
2012-10-12 13:45:00,9.16,9.17,9.16,9.17,109200.0,9.16,9.17,9.16,9.17,109200.0
2012-10-12 13:50:00,9.17,9.18,9.16,9.18,113400.0,9.17,9.18,9.16,9.18,113400.0
2012-10-12 13:55:00,9.18,9.2,9.18,9.19,260400.0,9.18,9.2,9.18,9.19,260400.0
2012-10-12 14:00:00,9.19,9.19,9.17,9.19,235900.0,9.19,9.19,9.17,9.19,235900.0
2012-10-12 14:05:00,9.19,9.19,9.17,9.18,157500.0,9.19,9.19,9.17,9.18,157500.0
2012-10-12 14:10:00,9.18,9.18,9.17,9.17,100800.0,9.18,9.18,9.17,9.17,100800.0
2012-10-12 14:15:00,9.18,9.18,9.17,9.18,130200.0,9.18,9.18,9.17,9.18,130200.0
2012-10-12 14:20:00,9.18,9.19,9.17,9.18,150500.0,9.18,9.19,9.17,9.18,150500.0
2012-10-12 14:25:00,9.18,9.19,9.18,9.19,97300.0,9.18,9.19,9.18,9.19,97300.0
2012-10-12 14:30:00,9.19,9.2,9.18,9.19,186200.0,9.19,9.2,9.18,9.19,186200.0
2012-10-12 14:35:00,9.19,9.21,9.19,9.2,159600.0,9.19,9.21,9.19,9.2,159600.0
2012-10-12 14:40:00,9.2,9.21,9.18,9.19,178500.0,9.2,9.21,9.18,9.19,178500.0
2012-10-12 14:45:00,9.19,9.2,9.18,9.19,111300.0,9.19,9.2,9.18,9.19,111300.0
2012-10-12 14:50:00,9.18,9.21,9.18,9.2,144200.0,9.18,9.21,9.18,9.2,144200.0
2012-10-12 14:55:00,9.2,9.21,9.19,9.2,103600.0,9.2,9.21,9.19,9.2,103600.0
2012-10-12 15:00:00,9.2,9.2,9.18,9.18,167300.0,9.2,9.2,9.18,9.18,167300.0
2012-10-12 15:05:00,9.18,9.2,9.18,9.2,161000.0,9.18,9.2,9.18,9.2,161000.0
2012-10-12 15:10:00,9.19,9.2,9.18,9.18,189700.0,9.19,9.2,9.18,9.18,189700.0
2012-10-12 15:15:00,9.18,9.2,9.18,9.2,143500.0,9.18,9.2,9.18,9.2,143500.0
2012-10-12 15:20:00,9.2,9.2,9.19,9.2,176400.0,9.2,9.2,9.19,9.2,176400.0
2012-10-12 15:25:00,9.2,9.2,9.19,9.19,182000.0,9.2,9.2,9.19,9.19,182000.0
2012-10-12 15:30:00,9.19,9.2,9.18,9.19,382200.0,9.19,9.2,9.18,9.19,382200.0
2012-10-12 15:35:00,9.18,9.19,9.18,9.19,279300.0,9.18,9.19,9.18,9.19,279300.0
2012-10-12 15:40:00,9.18,9.19,9.17,9.19,368200.0,9.18,9.19,9.17,9.19,368200.0
2012-10-12 15:45:00,9.19,9.19,9.17,9.18,401100.0,9.19,9.19,9.17,9.18,401100.0
2012-10-12 15:50:00,9.18,9.2,9.18,9.2,514500.0,9.18,9.2,9.18,9.2,514500.0
2012-10-12 15:55:00,9.19,9.21,9.19,9.19,991900.0,9.19,9.21,9.19,9.19,991900.0
2012-10-15 09:30:00,9.29,9.31,9.22,9.26,599900.0,9.29,9.31,9.22,9.26,599900.0
2012-10-15 09:35:00,9.24,9.27,9.16,9.17,603400.0,9.24,9.27,9.16,9.17,603400.0
2012-10-15 09:40:00,9.17,9.27,9.16,9.26,466900.0,9.17,9.27,9.16,9.26,466900.0
2012-10-15 09:45:00,9.25,9.28,9.17,9.17,407400.0,9.25,9.28,9.17,9.17,407400.0
2012-10-15 09:50:00,9.17,9.24,9.17,9.21,346500.0,9.17,9.24,9.17,9.21,346500.0
2012-10-15 09:55:00,9.21,9.23,9.2,9.22,189000.0,9.21,9.23,9.2,9.22,189000.0
2012-10-15 10:00:00,9.22,9.26,9.21,9.23,141400.0,9.22,9.26,9.21,9.23,141400.0
2012-10-15 10:05:00,9.23,9.23,9.2,9.23,107100.0,9.23,9.23,9.2,9.23,107100.0
2012-10-15 10:10:00,9.23,9.24,9.14,9.17,457100.0,9.23,9.24,9.14,9.17,457100.0
2012-10-15 10:15:00,9.15,9.19,9.13,9.15,289800.0,9.15,9.19,9.13,9.15,289800.0
2012-10-15 10:20:00,9.15,9.17,9.14,9.16,144200.0,9.15,9.17,9.14,9.16,144200.0
2012-10-15 10:25:00,9.16,9.19,9.14,9.14,206500.0,9.16,9.19,9.14,9.14,206500.0
2012-10-15 10:30:00,9.14,9.17,9.13,9.13,197400.0,9.14,9.17,9.13,9.13,197400.0
2012-10-15 10:35:00,9.13,9.15,9.11,9.13,285600.0,9.13,9.15,9.11,9.13,285600.0
2012-10-15 10:40:00,9.13,9.16,9.13,9.16,102200.0,9.13,9.16,9.13,9.16,102200.0
2012-10-15 10:45:00,9.16,9.17,9.14,9.14,78400.0,9.16,9.17,9.14,9.14,78400.0
2012-10-15 10:50:00,9.14,9.15,9.12,9.14,156100.0,9.14,9.15,9.12,9.14,156100.0
2012-10-15 10:55:00,9.14,9.14,9.09,9.11,549500.0,9.14,9.14,9.09,9.11,549500.0
2012-10-15 11:00:00,9.11,9.13,9.11,9.12,261100.0,9.11,9.13,9.11,9.12,261100.0
2012-10-15 11:05:00,9.12,9.19,9.12,9.17,242200.0,9.12,9.19,9.12,9.17,242200.0
2012-10-15 11:10:00,9.17,9.2,9.17,9.19,287000.0,9.17,9.2,9.17,9.19,287000.0
2012-10-15 11:15:00,9.2,9.2,9.16,9.18,136500.0,9.2,9.2,9.16,9.18,136500.0
2012-10-15 11:20:00,9.18,9.2,9.17,9.2,160300.0,9.18,9.2,9.17,9.2,160300.0
2012-10-15 11:25:00,9.2,9.24,9.2,9.21,385700.0,9.2,9.24,9.2,9.21,385700.0
2012-10-15 11:30:00,9.21,9.24,9.21,9.22,224000.0,9.21,9.24,9.21,9.22,224000.0
2012-10-15 11:35:00,9.22,9.25,9.22,9.24,201600.0,9.22,9.25,9.22,9.24,201600.0
2012-10-15 11:40:00,9.24,9.26,9.22,9.23,235900.0,9.24,9.26,9.22,9.23,235900.0
2012-10-15 11:45:00,9.24,9.27,9.24,9.26,315700.0,9.24,9.27,9.24,9.26,315700.0
2012-10-15 11:50:00,9.25,9.26,9.22,9.24,184800.0,9.25,9.26,9.22,9.24,184800.0
2012-10-15 11:55:00,9.24,9.25,9.23,9.23,118300.0,9.24,9.25,9.23,9.23,118300.0
2012-10-15 12:00:00,9.23,9.24,9.22,9.23,61600.0,9.23,9.24,9.22,9.23,61600.0
2012-10-15 12:05:00,9.23,9.25,9.22,9.24,134400.0,9.23,9.25,9.22,9.24,134400.0
2012-10-15 12:10:00,9.25,9.25,9.22,9.23,161000.0,9.25,9.25,9.22,9.23,161000.0
2012-10-15 12:15:00,9.23,9.23,9.2,9.2,266700.0,9.23,9.23,9.2,9.2,266700.0
2012-10-15 12:20:00,9.2,9.21,9.18,9.18,179200.0,9.2,9.21,9.18,9.18,179200.0
2012-10-15 12:25:00,9.18,9.19,9.17,9.17,403200.0,9.18,9.19,9.17,9.17,403200.0
2012-10-15 12:30:00,9.18,9.18,9.16,9.17,207900.0,9.18,9.18,9.16,9.17,207900.0
2012-10-15 12:35:00,9.16,9.17,9.15,9.17,263200.0,9.16,9.17,9.15,9.17,263200.0
2012-10-15 12:40:00,9.17,9.17,9.13,9.13,413000.0,9.17,9.17,9.13,9.13,413000.0
2012-10-15 12:45:00,9.13,9.16,9.13,9.14,183400.0,9.13,9.16,9.13,9.14,183400.0
2012-10-15 12:50:00,9.14,9.15,9.13,9.14,121100.0,9.14,9.15,9.13,9.14,121100.0
2012-10-15 12:55:00,9.14,9.15,9.13,9.14,100100.0,9.14,9.15,9.13,9.14,100100.0
2012-10-15 13:00:00,9.14,9.17,9.13,9.16,151200.0,9.14,9.17,9.13,9.16,151200.0
2012-10-15 13:05:00,9.17,9.17,9.14,9.14,157500.0,9.17,9.17,9.14,9.14,157500.0
2012-10-15 13:10:00,9.14,9.16,9.13,9.13,97300.0,9.14,9.16,9.13,9.13,97300.0
2012-10-15 13:15:00,9.13,9.14,9.12,9.14,130200.0,9.13,9.14,9.12,9.14,130200.0
2012-10-15 13:20:00,9.13,9.15,9.13,9.13,78400.0,9.13,9.15,9.13,9.13,78400.0
2012-10-15 13:25:00,9.13,9.14,9.1,9.11,145600.0,9.13,9.14,9.1,9.11,145600.0
2012-10-15 13:30:00,9.11,9.11,9.09,9.09,302400.0,9.11,9.11,9.09,9.09,302400.0
2012-10-15 13:35:00,9.09,9.13,9.09,9.13,189700.0,9.09,9.13,9.09,9.13,189700.0
2012-10-15 13:40:00,9.13,9.13,9.12,9.13,88900.0,9.13,9.13,9.12,9.13,88900.0
2012-10-15 13:45:00,9.13,9.16,9.13,9.15,109900.0,9.13,9.16,9.13,9.15,109900.0
2012-10-15 13:50:00,9.16,9.16,9.14,9.14,93800.0,9.16,9.16,9.14,9.14,93800.0
2012-10-15 13:55:00,9.15,9.15,9.11,9.13,84000.0,9.15,9.15,9.11,9.13,84000.0
2012-10-15 14:00:00,9.13,9.13,9.12,9.13,111300.0,9.13,9.13,9.12,9.13,111300.0
2012-10-15 14:05:00,9.12,9.14,9.12,9.13,226100.0,9.12,9.14,9.12,9.13,226100.0
2012-10-15 14:10:00,9.13,9.13,9.12,9.12,94500.0,9.13,9.13,9.12,9.12,94500.0
2012-10-15 14:15:00,9.12,9.12,9.11,9.11,183400.0,9.12,9.12,9.11,9.11,183400.0
2012-10-15 14:20:00,9.11,9.13,9.11,9.12,168000.0,9.11,9.13,9.11,9.12,168000.0
2012-10-15 14:25:00,9.12,9.13,9.11,9.11,154700.0,9.12,9.13,9.11,9.11,154700.0
2012-10-15 14:30:00,9.12,9.12,9.1,9.1,146300.0,9.12,9.12,9.1,9.1,146300.0
2012-10-15 14:35:00,9.1,9.11,9.08,9.1,247100.0,9.1,9.11,9.08,9.1,247100.0
2012-10-15 14:40:00,9.1,9.11,9.08,9.08,220500.0,9.1,9.11,9.08,9.08,220500.0
2012-10-15 14:45:00,9.09,9.09,9.06,9.07,365400.0,9.09,9.09,9.06,9.07,365400.0
2012-10-15 14:50:00,9.08,9.1,9.07,9.1,210700.0,9.08,9.1,9.07,9.1,210700.0
2012-10-15 14:55:00,9.09,9.1,9.08,9.09,105700.0,9.09,9.1,9.08,9.09,105700.0
2012-10-15 15:00:00,9.1,9.11,9.09,9.09,131600.0,9.1,9.11,9.09,9.09,131600.0
2012-10-15 15:05:00,9.09,9.12,9.09,9.1,219800.0,9.09,9.12,9.09,9.1,219800.0
2012-10-15 15:10:00,9.11,9.13,9.1,9.12,226800.0,9.11,9.13,9.1,9.12,226800.0
2012-10-15 15:15:00,9.12,9.15,9.12,9.14,298200.0,9.12,9.15,9.12,9.14,298200.0
2012-10-15 15:20:00,9.14,9.15,9.14,9.14,224700.0,9.14,9.15,9.14,9.14,224700.0
2012-10-15 15:25:00,9.15,9.16,9.14,9.16,237300.0,9.15,9.16,9.14,9.16,237300.0
2012-10-15 15:30:00,9.16,9.19,9.16,9.19,539700.0,9.16,9.19,9.16,9.19,539700.0
2012-10-15 15:35:00,9.19,9.22,9.18,9.2,431900.0,9.19,9.22,9.18,9.2,431900.0
2012-10-15 15:40:00,9.2,9.21,9.19,9.21,268800.0,9.2,9.21,9.19,9.21,268800.0
2012-10-15 15:45:00,9.21,9.23,9.21,9.23,551600.0,9.21,9.23,9.21,9.23,551600.0
2012-10-15 15:50:00,9.22,9.25,9.22,9.25,773500.0,9.22,9.25,9.22,9.25,773500.0
2012-10-15 15:55:00,9.25,9.26,9.24,9.25,1383900.0,9.25,9.26,9.24,9.25,1383900.0
2012-10-16 09:30:00,9.27,9.45,9.23,9.37,1669500.0,9.27,9.45,9.23,9.37,1669500.0
2012-10-16 09:35:00,9.38,9.41,9.26,9.28,665000.0,9.38,9.41,9.26,9.28,665000.0
2012-10-16 09:40:00,9.26,9.32,9.23,9.23,603400.0,9.26,9.32,9.23,9.23,603400.0
2012-10-16 09:45:00,9.24,9.29,9.24,9.28,278600.0,9.24,9.29,9.24,9.28,278600.0
2012-10-16 09:50:00,9.28,9.3,9.25,9.27,266700.0,9.28,9.3,9.25,9.27,266700.0
2012-10-16 09:55:00,9.27,9.28,9.25,9.26,294700.0,9.27,9.28,9.25,9.26,294700.0
2012-10-16 10:00:00,9.26,9.26,9.16,9.21,704200.0,9.26,9.26,9.16,9.21,704200.0
2012-10-16 10:05:00,9.21,9.23,9.19,9.2,300300.0,9.21,9.23,9.19,9.2,300300.0
2012-10-16 10:10:00,9.2,9.2,9.15,9.16,479500.0,9.2,9.2,9.15,9.16,479500.0
2012-10-16 10:15:00,9.16,9.21,9.16,9.18,314300.0,9.16,9.21,9.16,9.18,314300.0
2012-10-16 10:20:00,9.17,9.18,9.13,9.17,462000.0,9.17,9.18,9.13,9.17,462000.0
2012-10-16 10:25:00,9.17,9.18,9.14,9.15,256200.0,9.17,9.18,9.14,9.15,256200.0
2012-10-16 10:30:00,9.15,9.22,9.14,9.21,481600.0,9.15,9.22,9.14,9.21,481600.0
2012-10-16 10:35:00,9.21,9.21,9.15,9.17,308000.0,9.21,9.21,9.15,9.17,308000.0
2012-10-16 10:40:00,9.17,9.19,9.15,9.16,262500.0,9.17,9.19,9.15,9.16,262500.0
2012-10-16 10:45:00,9.16,9.16,9.12,9.14,496300.0,9.16,9.16,9.12,9.14,496300.0
2012-10-16 10:50:00,9.13,9.15,9.12,9.13,522900.0,9.13,9.15,9.12,9.13,522900.0
2012-10-16 10:55:00,9.13,9.19,9.13,9.17,365400.0,9.13,9.19,9.13,9.17,365400.0
2012-10-16 11:00:00,9.17,9.17,9.12,9.14,279300.0,9.17,9.17,9.12,9.14,279300.0
2012-10-16 11:05:00,9.14,9.14,9.11,9.12,321300.0,9.14,9.14,9.11,9.12,321300.0
2012-10-16 11:10:00,9.13,9.13,9.11,9.13,195300.0,9.13,9.13,9.11,9.13,195300.0
2012-10-16 11:15:00,9.12,9.14,9.11,9.14,233100.0,9.12,9.14,9.11,9.14,233100.0
2012-10-16 11:20:00,9.13,9.17,9.13,9.15,316400.0,9.13,9.17,9.13,9.15,316400.0
2012-10-16 11:25:00,9.16,9.17,9.15,9.17,326200.0,9.16,9.17,9.15,9.17,326200.0
2012-10-16 11:30:00,9.17,9.23,9.16,9.22,667800.0,9.17,9.23,9.16,9.22,667800.0
2012-10-16 11:35:00,9.22,9.29,9.22,9.27,1110900.0,9.22,9.29,9.22,9.27,1110900.0
2012-10-16 11:40:00,9.28,9.41,9.27,9.36,1812300.0,9.28,9.41,9.27,9.36,1812300.0
2012-10-16 11:45:00,9.38,9.39,9.33,9.34,742700.0,9.38,9.39,9.33,9.34,742700.0
2012-10-16 11:50:00,9.33,9.37,9.31,9.31,627200.0,9.33,9.37,9.31,9.31,627200.0
2012-10-16 11:55:00,9.32,9.37,9.3,9.33,522200.0,9.32,9.37,9.3,9.33,522200.0
2012-10-16 12:00:00,9.33,9.35,9.31,9.33,197400.0,9.33,9.35,9.31,9.33,197400.0
2012-10-16 12:05:00,9.34,9.38,9.33,9.35,249200.0,9.34,9.38,9.33,9.35,249200.0
2012-10-16 12:10:00,9.36,9.38,9.34,9.35,172900.0,9.36,9.38,9.34,9.35,172900.0
2012-10-16 12:15:00,9.34,9.34,9.31,9.33,151900.0,9.34,9.34,9.31,9.33,151900.0
2012-10-16 12:20:00,9.33,9.34,9.32,9.34,74900.0,9.33,9.34,9.32,9.34,74900.0
2012-10-16 12:25:00,9.34,9.35,9.33,9.33,102900.0,9.34,9.35,9.33,9.33,102900.0
2012-10-16 12:30:00,9.33,9.37,9.33,9.35,251300.0,9.33,9.37,9.33,9.35,251300.0
2012-10-16 12:35:00,9.36,9.4,9.35,9.39,465500.0,9.36,9.4,9.35,9.39,465500.0
2012-10-16 12:40:00,9.4,9.46,9.39,9.44,748300.0,9.4,9.46,9.39,9.44,748300.0
2012-10-16 12:45:00,9.43,9.44,9.41,9.42,252000.0,9.43,9.44,9.41,9.42,252000.0
2012-10-16 12:50:00,9.42,9.43,9.4,9.41,222600.0,9.42,9.43,9.4,9.41,222600.0
2012-10-16 12:55:00,9.4,9.41,9.38,9.41,443800.0,9.4,9.41,9.38,9.41,443800.0
2012-10-16 13:00:00,9.4,9.41,9.39,9.39,111300.0,9.4,9.41,9.39,9.39,111300.0
2012-10-16 13:05:00,9.4,9.41,9.39,9.39,161000.0,9.4,9.41,9.39,9.39,161000.0
2012-10-16 13:10:00,9.39,9.4,9.38,9.38,269500.0,9.39,9.4,9.38,9.38,269500.0
2012-10-16 13:15:00,9.38,9.39,9.37,9.38,229600.0,9.38,9.39,9.37,9.38,229600.0
2012-10-16 13:20:00,9.38,9.39,9.35,9.36,285600.0,9.38,9.39,9.35,9.36,285600.0
2012-10-16 13:25:00,9.36,9.4,9.36,9.39,376600.0,9.36,9.4,9.36,9.39,376600.0
2012-10-16 13:30:00,9.39,9.4,9.38,9.38,149100.0,9.39,9.4,9.38,9.38,149100.0
2012-10-16 13:35:00,9.39,9.39,9.37,9.39,161700.0,9.39,9.39,9.37,9.39,161700.0
2012-10-16 13:40:00,9.39,9.41,9.39,9.4,194600.0,9.39,9.41,9.39,9.4,194600.0
2012-10-16 13:45:00,9.4,9.41,9.39,9.4,229600.0,9.4,9.41,9.39,9.4,229600.0
2012-10-16 13:50:00,9.39,9.4,9.39,9.39,99400.0,9.39,9.4,9.39,9.39,99400.0
2012-10-16 13:55:00,9.39,9.41,9.39,9.4,94500.0,9.39,9.41,9.39,9.4,94500.0
2012-10-16 14:00:00,9.4,9.44,9.4,9.42,384300.0,9.4,9.44,9.4,9.42,384300.0
2012-10-16 14:05:00,9.43,9.43,9.39,9.4,254100.0,9.43,9.43,9.39,9.4,254100.0
2012-10-16 14:10:00,9.4,9.4,9.37,9.37,172200.0,9.4,9.4,9.37,9.37,172200.0
2012-10-16 14:15:00,9.37,9.39,9.36,9.38,235200.0,9.37,9.39,9.36,9.38,235200.0
2012-10-16 14:20:00,9.38,9.41,9.38,9.39,142800.0,9.38,9.41,9.38,9.39,142800.0
2012-10-16 14:25:00,9.39,9.39,9.36,9.36,142800.0,9.39,9.39,9.36,9.36,142800.0
2012-10-16 14:30:00,9.36,9.37,9.33,9.34,422100.0,9.36,9.37,9.33,9.34,422100.0
2012-10-16 14:35:00,9.34,9.38,9.34,9.36,102900.0,9.34,9.38,9.34,9.36,102900.0
2012-10-16 14:40:00,9.36,9.37,9.34,9.37,244300.0,9.36,9.37,9.34,9.37,244300.0
2012-10-16 14:45:00,9.36,9.37,9.35,9.36,134400.0,9.36,9.37,9.35,9.36,134400.0
2012-10-16 14:50:00,9.36,9.37,9.33,9.37,264600.0,9.36,9.37,9.33,9.37,264600.0
2012-10-16 14:55:00,9.37,9.39,9.37,9.38,159600.0,9.37,9.39,9.37,9.38,159600.0
2012-10-16 15:00:00,9.38,9.38,9.36,9.37,170100.0,9.38,9.38,9.36,9.37,170100.0
2012-10-16 15:05:00,9.36,9.37,9.34,9.36,186200.0,9.36,9.37,9.34,9.36,186200.0
2012-10-16 15:10:00,9.36,9.37,9.36,9.37,168000.0,9.36,9.37,9.36,9.37,168000.0
2012-10-16 15:15:00,9.37,9.39,9.37,9.39,209300.0,9.37,9.39,9.37,9.39,209300.0
2012-10-16 15:20:00,9.39,9.4,9.37,9.39,219800.0,9.39,9.4,9.37,9.39,219800.0
2012-10-16 15:25:00,9.39,9.4,9.38,9.4,170100.0,9.39,9.4,9.38,9.4,170100.0
2012-10-16 15:30:00,9.4,9.41,9.38,9.41,205100.0,9.4,9.41,9.38,9.41,205100.0
2012-10-16 15:35:00,9.41,9.44,9.4,9.43,524300.0,9.41,9.44,9.4,9.43,524300.0
2012-10-16 15:40:00,9.43,9.44,9.42,9.44,534800.0,9.43,9.44,9.42,9.44,534800.0
2012-10-16 15:45:00,9.44,9.45,9.42,9.42,665000.0,9.44,9.45,9.42,9.42,665000.0
2012-10-16 15:50:00,9.42,9.44,9.42,9.44,611100.0,9.42,9.44,9.42,9.44,611100.0
2012-10-16 15:55:00,9.44,9.44,9.43,9.44,753900.0,9.44,9.44,9.43,9.44,753900.0
2012-10-17 09:30:00,9.43,9.5,9.39,9.39,835100.0,9.43,9.5,9.39,9.39,835100.0
2012-10-17 09:35:00,9.39,9.46,9.38,9.43,586600.0,9.39,9.46,9.38,9.43,586600.0
2012-10-17 09:40:00,9.43,9.53,9.42,9.5,935900.0,9.43,9.53,9.42,9.5,935900.0
2012-10-17 09:45:00,9.5,9.51,9.47,9.51,483700.0,9.5,9.51,9.47,9.51,483700.0
2012-10-17 09:50:00,9.51,9.54,9.49,9.52,499800.0,9.51,9.54,9.49,9.52,499800.0
2012-10-17 09:55:00,9.52,9.59,9.5,9.59,877800.0,9.52,9.59,9.5,9.59,877800.0
2012-10-17 10:00:00,9.59,9.6,9.54,9.55,767900.0,9.59,9.6,9.54,9.55,767900.0
2012-10-17 10:05:00,9.55,9.57,9.5,9.53,426300.0,9.55,9.57,9.5,9.53,426300.0
2012-10-17 10:10:00,9.54,9.54,9.5,9.51,249200.0,9.54,9.54,9.5,9.51,249200.0
2012-10-17 10:15:00,9.51,9.55,9.51,9.54,257600.0,9.51,9.55,9.51,9.54,257600.0
2012-10-17 10:20:00,9.54,9.55,9.52,9.54,156100.0,9.54,9.55,9.52,9.54,156100.0
2012-10-17 10:25:00,9.54,9.54,9.51,9.53,200200.0,9.54,9.54,9.51,9.53,200200.0
2012-10-17 10:30:00,9.53,9.55,9.52,9.52,550200.0,9.53,9.55,9.52,9.52,550200.0
2012-10-17 10:35:00,9.52,9.55,9.49,9.55,287000.0,9.52,9.55,9.49,9.55,287000.0
2012-10-17 10:40:00,9.54,9.57,9.54,9.55,238700.0,9.54,9.57,9.54,9.55,238700.0
2012-10-17 10:45:00,9.55,9.58,9.54,9.58,201600.0,9.55,9.58,9.54,9.58,201600.0
2012-10-17 10:50:00,9.58,9.58,9.55,9.55,147700.0,9.58,9.58,9.55,9.55,147700.0
2012-10-17 10:55:00,9.55,9.57,9.54,9.54,130900.0,9.55,9.57,9.54,9.54,130900.0
2012-10-17 11:00:00,9.54,9.55,9.54,9.54,174300.0,9.54,9.55,9.54,9.54,174300.0
2012-10-17 11:05:00,9.54,9.55,9.53,9.54,162400.0,9.54,9.55,9.53,9.54,162400.0
2012-10-17 11:10:00,9.54,9.58,9.53,9.55,218400.0,9.54,9.58,9.53,9.55,218400.0
2012-10-17 11:15:00,9.55,9.58,9.55,9.58,166600.0,9.55,9.58,9.55,9.58,166600.0
2012-10-17 11:20:00,9.58,9.64,9.57,9.61,897400.0,9.58,9.64,9.57,9.61,897400.0
2012-10-17 11:25:00,9.61,9.63,9.61,9.62,217700.0,9.61,9.63,9.61,9.62,217700.0
2012-10-17 11:30:00,9.62,9.62,9.59,9.61,229600.0,9.62,9.62,9.59,9.61,229600.0
2012-10-17 11:35:00,9.6,9.63,9.59,9.62,315700.0,9.6,9.63,9.59,9.62,315700.0
2012-10-17 11:40:00,9.63,9.63,9.6,9.61,191800.0,9.63,9.63,9.6,9.61,191800.0
2012-10-17 11:45:00,9.61,9.61,9.59,9.6,164500.0,9.61,9.61,9.59,9.6,164500.0
2012-10-17 11:50:00,9.6,9.61,9.59,9.6,244300.0,9.6,9.61,9.59,9.6,244300.0
2012-10-17 11:55:00,9.6,9.6,9.59,9.6,158200.0,9.6,9.6,9.59,9.6,158200.0
2012-10-17 12:00:00,9.59,9.6,9.59,9.6,49000.0,9.59,9.6,9.59,9.6,49000.0
2012-10-17 12:05:00,9.6,9.63,9.6,9.62,123900.0,9.6,9.63,9.6,9.62,123900.0
2012-10-17 12:10:00,9.62,9.64,9.6,9.64,178500.0,9.62,9.64,9.6,9.64,178500.0
2012-10-17 12:15:00,9.64,9.66,9.63,9.66,463400.0,9.64,9.66,9.63,9.66,463400.0
2012-10-17 12:20:00,9.65,9.68,9.64,9.68,328300.0,9.65,9.68,9.64,9.68,328300.0
2012-10-17 12:25:00,9.68,9.68,9.65,9.68,321300.0,9.68,9.68,9.65,9.68,321300.0
2012-10-17 12:30:00,9.68,9.68,9.66,9.66,83300.0,9.68,9.68,9.66,9.66,83300.0
2012-10-17 12:35:00,9.66,9.68,9.65,9.66,154700.0,9.66,9.68,9.65,9.66,154700.0
2012-10-17 12:40:00,9.65,9.66,9.64,9.66,177100.0,9.65,9.66,9.64,9.66,177100.0
2012-10-17 12:45:00,9.66,9.67,9.66,9.66,163100.0,9.66,9.67,9.66,9.66,163100.0
2012-10-17 12:50:00,9.66,9.67,9.66,9.66,87500.0,9.66,9.67,9.66,9.66,87500.0
2012-10-17 12:55:00,9.65,9.67,9.65,9.67,227500.0,9.65,9.67,9.65,9.67,227500.0
2012-10-17 13:00:00,9.67,9.67,9.65,9.66,249900.0,9.67,9.67,9.65,9.66,249900.0
2012-10-17 13:05:00,9.65,9.7,9.65,9.7,381500.0,9.65,9.7,9.65,9.7,381500.0
2012-10-17 13:10:00,9.69,9.7,9.68,9.69,128800.0,9.69,9.7,9.68,9.69,128800.0
2012-10-17 13:15:00,9.69,9.69,9.68,9.68,102900.0,9.69,9.69,9.68,9.68,102900.0
2012-10-17 13:20:00,9.67,9.67,9.65,9.65,149800.0,9.67,9.67,9.65,9.65,149800.0
2012-10-17 13:25:00,9.66,9.67,9.65,9.65,215600.0,9.66,9.67,9.65,9.65,215600.0
2012-10-17 13:30:00,9.65,9.67,9.62,9.63,304500.0,9.65,9.67,9.62,9.63,304500.0
2012-10-17 13:35:00,9.63,9.64,9.6,9.6,358400.0,9.63,9.64,9.6,9.6,358400.0
2012-10-17 13:40:00,9.6,9.63,9.6,9.62,331800.0,9.6,9.63,9.6,9.62,331800.0
2012-10-17 13:45:00,9.62,9.63,9.59,9.62,513100.0,9.62,9.63,9.59,9.62,513100.0
2012-10-17 13:50:00,9.62,9.63,9.6,9.63,156800.0,9.62,9.63,9.6,9.63,156800.0
2012-10-17 13:55:00,9.63,9.64,9.61,9.63,140000.0,9.63,9.64,9.61,9.63,140000.0
2012-10-17 14:00:00,9.62,9.63,9.61,9.63,76300.0,9.62,9.63,9.61,9.63,76300.0
2012-10-17 14:05:00,9.64,9.64,9.62,9.63,79800.0,9.64,9.64,9.62,9.63,79800.0
2012-10-17 14:10:00,9.62,9.64,9.61,9.62,157500.0,9.62,9.64,9.61,9.62,157500.0
2012-10-17 14:15:00,9.63,9.63,9.62,9.62,90300.0,9.63,9.63,9.62,9.62,90300.0
2012-10-17 14:20:00,9.63,9.63,9.62,9.63,130200.0,9.63,9.63,9.62,9.63,130200.0
2012-10-17 14:25:00,9.62,9.63,9.62,9.63,75600.0,9.62,9.63,9.62,9.63,75600.0
2012-10-17 14:30:00,9.63,9.66,9.63,9.64,250600.0,9.63,9.66,9.63,9.64,250600.0
2012-10-17 14:35:00,9.64,9.66,9.64,9.66,143500.0,9.64,9.66,9.64,9.66,143500.0
2012-10-17 14:40:00,9.65,9.66,9.64,9.66,175700.0,9.65,9.66,9.64,9.66,175700.0
2012-10-17 14:45:00,9.66,9.67,9.65,9.66,200200.0,9.66,9.67,9.65,9.66,200200.0
2012-10-17 14:50:00,9.66,9.67,9.65,9.66,153300.0,9.66,9.67,9.65,9.66,153300.0
2012-10-17 14:55:00,9.66,9.67,9.66,9.67,167300.0,9.66,9.67,9.66,9.67,167300.0
2012-10-17 15:00:00,9.67,9.67,9.65,9.66,96600.0,9.67,9.67,9.65,9.66,96600.0
2012-10-17 15:05:00,9.66,9.68,9.66,9.68,168700.0,9.66,9.68,9.66,9.68,168700.0
2012-10-17 15:10:00,9.68,9.68,9.65,9.67,172200.0,9.68,9.68,9.65,9.67,172200.0
2012-10-17 15:15:00,9.67,9.72,9.67,9.71,789600.0,9.67,9.72,9.67,9.71,789600.0
2012-10-17 15:20:00,9.71,9.73,9.69,9.71,471100.0,9.71,9.73,9.69,9.71,471100.0
2012-10-17 15:25:00,9.71,9.72,9.69,9.71,283500.0,9.71,9.72,9.69,9.71,283500.0
2012-10-17 15:30:00,9.71,9.73,9.71,9.73,389200.0,9.71,9.73,9.71,9.73,389200.0
2012-10-17 15:35:00,9.73,9.77,9.73,9.77,968100.0,9.73,9.77,9.73,9.77,968100.0
2012-10-17 15:40:00,9.77,9.79,9.75,9.78,495600.0,9.77,9.79,9.75,9.78,495600.0
2012-10-17 15:45:00,9.78,9.78,9.74,9.76,669200.0,9.78,9.78,9.74,9.76,669200.0
2012-10-17 15:50:00,9.77,9.81,9.77,9.79,1103900.0,9.77,9.81,9.77,9.79,1103900.0
2012-10-17 15:55:00,9.79,9.83,9.78,9.79,1661100.0,9.79,9.83,9.78,9.79,1661100.0
2012-10-18 09:30:00,9.78,9.79,9.68,9.69,655900.0,9.78,9.79,9.68,9.69,655900.0
2012-10-18 09:35:00,9.69,9.77,9.67,9.74,877800.0,9.69,9.77,9.67,9.74,877800.0
2012-10-18 09:40:00,9.73,9.89,9.73,9.88,1384600.0,9.73,9.89,9.73,9.88,1384600.0
2012-10-18 09:45:00,9.88,9.98,9.82,9.89,1831200.0,9.88,9.98,9.82,9.89,1831200.0
2012-10-18 09:50:00,9.9,9.95,9.89,9.91,689500.0,9.9,9.95,9.89,9.91,689500.0
2012-10-18 09:55:00,9.91,9.91,9.8,9.85,777000.0,9.91,9.91,9.8,9.85,777000.0
2012-10-18 10:00:00,9.85,9.9,9.83,9.85,443100.0,9.85,9.9,9.83,9.85,443100.0
2012-10-18 10:05:00,9.84,9.84,9.78,9.78,554400.0,9.84,9.84,9.78,9.78,554400.0
2012-10-18 10:10:00,9.78,9.81,9.74,9.74,470400.0,9.78,9.81,9.74,9.74,470400.0
2012-10-18 10:15:00,9.74,9.74,9.65,9.67,723800.0,9.74,9.74,9.65,9.67,723800.0
2012-10-18 10:20:00,9.66,9.68,9.64,9.68,686000.0,9.66,9.68,9.64,9.68,686000.0
2012-10-18 10:25:00,9.67,9.71,9.67,9.71,302400.0,9.67,9.71,9.67,9.71,302400.0
2012-10-18 10:30:00,9.7,9.71,9.66,9.67,377300.0,9.7,9.71,9.66,9.67,377300.0
2012-10-18 10:35:00,9.67,9.68,9.64,9.65,479500.0,9.67,9.68,9.64,9.65,479500.0
2012-10-18 10:40:00,9.65,9.66,9.61,9.62,480900.0,9.65,9.66,9.61,9.62,480900.0
2012-10-18 10:45:00,9.62,9.65,9.62,9.64,412300.0,9.62,9.65,9.62,9.64,412300.0
2012-10-18 10:50:00,9.63,9.64,9.57,9.61,727300.0,9.63,9.64,9.57,9.61,727300.0
2012-10-18 10:55:00,9.61,9.66,9.6,9.65,431900.0,9.61,9.66,9.6,9.65,431900.0
2012-10-18 11:00:00,9.66,9.69,9.65,9.68,603400.0,9.66,9.69,9.65,9.68,603400.0
2012-10-18 11:05:00,9.69,9.69,9.64,9.66,355600.0,9.69,9.69,9.64,9.66,355600.0
2012-10-18 11:10:00,9.66,9.67,9.63,9.66,215600.0,9.66,9.67,9.63,9.66,215600.0
2012-10-18 11:15:00,9.66,9.69,9.65,9.66,193900.0,9.66,9.69,9.65,9.66,193900.0
2012-10-18 11:20:00,9.67,9.67,9.64,9.67,105700.0,9.67,9.67,9.64,9.67,105700.0
2012-10-18 11:25:00,9.66,9.67,9.63,9.65,203000.0,9.66,9.67,9.63,9.65,203000.0
2012-10-18 11:30:00,9.64,9.69,9.64,9.67,214900.0,9.64,9.69,9.64,9.67,214900.0
2012-10-18 11:35:00,9.68,9.69,9.67,9.68,156800.0,9.68,9.69,9.67,9.68,156800.0
2012-10-18 11:40:00,9.68,9.71,9.67,9.71,250600.0,9.68,9.71,9.67,9.71,250600.0
2012-10-18 11:45:00,9.71,9.75,9.71,9.73,329000.0,9.71,9.75,9.71,9.73,329000.0
2012-10-18 11:50:00,9.73,9.74,9.72,9.73,176400.0,9.73,9.74,9.72,9.73,176400.0
2012-10-18 11:55:00,9.74,9.77,9.74,9.76,341600.0,9.74,9.77,9.74,9.76,341600.0
2012-10-18 12:00:00,9.76,9.79,9.76,9.76,235200.0,9.76,9.79,9.76,9.76,235200.0
2012-10-18 12:05:00,9.76,9.77,9.74,9.76,193200.0,9.76,9.77,9.74,9.76,193200.0
2012-10-18 12:10:00,9.76,9.76,9.74,9.75,218400.0,9.76,9.76,9.74,9.75,218400.0
2012-10-18 12:15:00,9.75,9.77,9.74,9.77,131600.0,9.75,9.77,9.74,9.77,131600.0
2012-10-18 12:20:00,9.77,9.78,9.75,9.75,93100.0,9.77,9.78,9.75,9.75,93100.0
2012-10-18 12:25:00,9.75,9.77,9.75,9.75,123200.0,9.75,9.77,9.75,9.75,123200.0
2012-10-18 12:30:00,9.75,9.75,9.67,9.71,490700.0,9.75,9.75,9.67,9.71,490700.0
2012-10-18 12:35:00,9.7,9.71,9.66,9.68,437500.0,9.7,9.71,9.66,9.68,437500.0
2012-10-18 12:40:00,9.68,9.69,9.67,9.68,71400.0,9.68,9.69,9.67,9.68,71400.0
2012-10-18 12:45:00,9.68,9.7,9.68,9.69,142100.0,9.68,9.7,9.68,9.69,142100.0
2012-10-18 12:50:00,9.69,9.73,9.69,9.71,198800.0,9.69,9.73,9.69,9.71,198800.0
2012-10-18 12:55:00,9.7,9.7,9.65,9.69,265300.0,9.7,9.7,9.65,9.69,265300.0
2012-10-18 13:00:00,9.68,9.68,9.65,9.65,107800.0,9.68,9.68,9.65,9.65,107800.0
2012-10-18 13:05:00,9.65,9.65,9.6,9.61,269500.0,9.65,9.65,9.6,9.61,269500.0
2012-10-18 13:10:00,9.61,9.61,9.57,9.58,284200.0,9.61,9.61,9.57,9.58,284200.0
2012-10-18 13:15:00,9.58,9.61,9.56,9.6,401800.0,9.58,9.61,9.56,9.6,401800.0
2012-10-18 13:20:00,9.6,9.63,9.6,9.61,127400.0,9.6,9.63,9.6,9.61,127400.0
2012-10-18 13:25:00,9.61,9.66,9.61,9.64,199500.0,9.61,9.66,9.61,9.64,199500.0
2012-10-18 13:30:00,9.63,9.64,9.6,9.6,179200.0,9.63,9.64,9.6,9.6,179200.0
2012-10-18 13:35:00,9.6,9.63,9.58,9.59,131600.0,9.6,9.63,9.58,9.59,131600.0
2012-10-18 13:40:00,9.59,9.63,9.57,9.63,142800.0,9.59,9.63,9.57,9.63,142800.0
2012-10-18 13:45:00,9.63,9.63,9.59,9.6,84700.0,9.63,9.63,9.59,9.6,84700.0
2012-10-18 13:50:00,9.6,9.62,9.59,9.6,143500.0,9.6,9.62,9.59,9.6,143500.0
2012-10-18 13:55:00,9.59,9.62,9.59,9.61,119000.0,9.59,9.62,9.59,9.61,119000.0
2012-10-18 14:00:00,9.61,9.63,9.6,9.63,123900.0,9.61,9.63,9.6,9.63,123900.0
2012-10-18 14:05:00,9.63,9.65,9.61,9.61,144200.0,9.63,9.65,9.61,9.61,144200.0
2012-10-18 14:10:00,9.61,9.63,9.61,9.63,77700.0,9.61,9.63,9.61,9.63,77700.0
2012-10-18 14:15:00,9.63,9.63,9.59,9.6,122500.0,9.63,9.63,9.59,9.6,122500.0
2012-10-18 14:20:00,9.6,9.63,9.6,9.62,54600.0,9.6,9.63,9.6,9.62,54600.0
2012-10-18 14:25:00,9.62,9.62,9.57,9.57,333200.0,9.62,9.62,9.57,9.57,333200.0
2012-10-18 14:30:00,9.57,9.59,9.56,9.59,175000.0,9.57,9.59,9.56,9.59,175000.0
2012-10-18 14:35:00,9.59,9.6,9.57,9.59,144200.0,9.59,9.6,9.57,9.59,144200.0
2012-10-18 14:40:00,9.59,9.59,9.57,9.58,99400.0,9.59,9.59,9.57,9.58,99400.0
2012-10-18 14:45:00,9.58,9.6,9.57,9.57,156800.0,9.58,9.6,9.57,9.57,156800.0
2012-10-18 14:50:00,9.57,9.6,9.57,9.59,128100.0,9.57,9.6,9.57,9.59,128100.0
2012-10-18 14:55:00,9.59,9.62,9.59,9.61,285600.0,9.59,9.62,9.59,9.61,285600.0
2012-10-18 15:00:00,9.61,9.61,9.58,9.59,153300.0,9.61,9.61,9.58,9.59,153300.0
2012-10-18 15:05:00,9.59,9.62,9.59,9.62,169400.0,9.59,9.62,9.59,9.62,169400.0
2012-10-18 15:10:00,9.62,9.62,9.61,9.61,124600.0,9.62,9.62,9.61,9.61,124600.0
2012-10-18 15:15:00,9.61,9.61,9.59,9.61,149800.0,9.61,9.61,9.59,9.61,149800.0
2012-10-18 15:20:00,9.61,9.65,9.61,9.65,316400.0,9.61,9.65,9.61,9.65,316400.0
2012-10-18 15:25:00,9.64,9.66,9.62,9.65,380800.0,9.64,9.66,9.62,9.65,380800.0
2012-10-18 15:30:00,9.65,9.69,9.65,9.66,474600.0,9.65,9.69,9.65,9.66,474600.0
2012-10-18 15:35:00,9.66,9.67,9.63,9.65,319200.0,9.66,9.67,9.63,9.65,319200.0
2012-10-18 15:40:00,9.65,9.66,9.63,9.66,254100.0,9.65,9.66,9.63,9.66,254100.0
2012-10-18 15:45:00,9.66,9.66,9.64,9.64,328300.0,9.66,9.66,9.64,9.64,328300.0
2012-10-18 15:50:00,9.64,9.65,9.64,9.65,356300.0,9.64,9.65,9.64,9.65,356300.0
2012-10-18 15:55:00,9.65,9.65,9.62,9.62,877100.0,9.65,9.65,9.62,9.62,877100.0
2012-10-19 09:30:00,9.6,9.64,9.52,9.56,1201200.0,9.6,9.64,9.52,9.56,1201200.0
2012-10-19 09:35:00,9.54,9.6,9.54,9.58,853300.0,9.54,9.6,9.54,9.58,853300.0
2012-10-19 09:40:00,9.58,9.61,9.55,9.56,606200.0,9.58,9.61,9.55,9.56,606200.0
2012-10-19 09:45:00,9.56,9.57,9.54,9.57,396900.0,9.56,9.57,9.54,9.57,396900.0
2012-10-19 09:50:00,9.56,9.58,9.55,9.57,213500.0,9.56,9.58,9.55,9.57,213500.0
2012-10-19 09:55:00,9.57,9.58,9.55,9.56,163800.0,9.57,9.58,9.55,9.56,163800.0
2012-10-19 10:00:00,9.55,9.57,9.47,9.5,889000.0,9.55,9.57,9.47,9.5,889000.0
2012-10-19 10:05:00,9.5,9.56,9.48,9.55,355600.0,9.5,9.56,9.48,9.55,355600.0
2012-10-19 10:10:00,9.55,9.58,9.54,9.57,374500.0,9.55,9.58,9.54,9.57,374500.0
2012-10-19 10:15:00,9.58,9.58,9.53,9.54,154000.0,9.58,9.58,9.53,9.54,154000.0
2012-10-19 10:20:00,9.53,9.53,9.49,9.52,202300.0,9.53,9.53,9.49,9.52,202300.0
2012-10-19 10:25:00,9.51,9.54,9.48,9.54,179900.0,9.51,9.54,9.48,9.54,179900.0
2012-10-19 10:30:00,9.53,9.53,9.49,9.49,221200.0,9.53,9.53,9.49,9.49,221200.0
2012-10-19 10:35:00,9.49,9.54,9.49,9.52,145600.0,9.49,9.54,9.49,9.52,145600.0
2012-10-19 10:40:00,9.52,9.53,9.5,9.5,147000.0,9.52,9.53,9.5,9.5,147000.0
2012-10-19 10:45:00,9.5,9.5,9.46,9.46,378000.0,9.5,9.5,9.46,9.46,378000.0
2012-10-19 10:50:00,9.46,9.5,9.45,9.49,180600.0,9.46,9.5,9.45,9.49,180600.0
2012-10-19 10:55:00,9.49,9.49,9.46,9.48,211400.0,9.49,9.49,9.46,9.48,211400.0
2012-10-19 11:00:00,9.48,9.49,9.45,9.45,203700.0,9.48,9.49,9.45,9.45,203700.0
2012-10-19 11:05:00,9.45,9.47,9.4,9.42,490700.0,9.45,9.47,9.4,9.42,490700.0
2012-10-19 11:10:00,9.42,9.44,9.41,9.41,221900.0,9.42,9.44,9.41,9.41,221900.0
2012-10-19 11:15:00,9.41,9.42,9.38,9.41,280700.0,9.41,9.42,9.38,9.41,280700.0
2012-10-19 11:20:00,9.41,9.42,9.39,9.4,202300.0,9.41,9.42,9.39,9.4,202300.0
2012-10-19 11:25:00,9.4,9.43,9.4,9.41,131600.0,9.4,9.43,9.4,9.41,131600.0
2012-10-19 11:30:00,9.42,9.42,9.39,9.41,86800.0,9.42,9.42,9.39,9.41,86800.0
2012-10-19 11:35:00,9.41,9.41,9.39,9.39,90300.0,9.41,9.41,9.39,9.39,90300.0
2012-10-19 11:40:00,9.39,9.41,9.38,9.38,163800.0,9.39,9.41,9.38,9.38,163800.0
2012-10-19 11:45:00,9.38,9.39,9.35,9.36,245000.0,9.38,9.39,9.35,9.36,245000.0
2012-10-19 11:50:00,9.36,9.37,9.33,9.34,321300.0,9.36,9.37,9.33,9.34,321300.0
2012-10-19 11:55:00,9.34,9.37,9.33,9.36,165900.0,9.34,9.37,9.33,9.36,165900.0
2012-10-19 12:00:00,9.36,9.36,9.34,9.36,141400.0,9.36,9.36,9.34,9.36,141400.0
2012-10-19 12:05:00,9.35,9.36,9.31,9.31,371000.0,9.35,9.36,9.31,9.31,371000.0
2012-10-19 12:10:00,9.31,9.33,9.28,9.29,505400.0,9.31,9.33,9.28,9.29,505400.0
2012-10-19 12:15:00,9.29,9.31,9.28,9.29,242900.0,9.29,9.31,9.28,9.29,242900.0
2012-10-19 12:20:00,9.29,9.34,9.29,9.31,222600.0,9.29,9.34,9.29,9.31,222600.0
2012-10-19 12:25:00,9.31,9.31,9.29,9.29,157500.0,9.31,9.31,9.29,9.29,157500.0
2012-10-19 12:30:00,9.29,9.31,9.28,9.31,227500.0,9.29,9.31,9.28,9.31,227500.0
2012-10-19 12:35:00,9.31,9.32,9.29,9.31,172200.0,9.31,9.32,9.29,9.31,172200.0
2012-10-19 12:40:00,9.31,9.32,9.31,9.32,177100.0,9.31,9.32,9.31,9.32,177100.0
2012-10-19 12:45:00,9.32,9.32,9.3,9.3,103600.0,9.32,9.32,9.3,9.3,103600.0
2012-10-19 12:50:00,9.3,9.31,9.29,9.3,93800.0,9.3,9.31,9.29,9.3,93800.0
2012-10-19 12:55:00,9.3,9.3,9.27,9.28,278600.0,9.3,9.3,9.27,9.28,278600.0
2012-10-19 13:00:00,9.28,9.28,9.27,9.27,53200.0,9.28,9.28,9.27,9.27,53200.0
2012-10-19 13:05:00,9.27,9.31,9.27,9.3,156800.0,9.27,9.31,9.27,9.3,156800.0
2012-10-19 13:10:00,9.3,9.31,9.3,9.3,132300.0,9.3,9.31,9.3,9.3,132300.0
2012-10-19 13:15:00,9.31,9.31,9.29,9.29,170800.0,9.31,9.31,9.29,9.29,170800.0
2012-10-19 13:20:00,9.29,9.31,9.29,9.29,305200.0,9.29,9.31,9.29,9.29,305200.0
2012-10-19 13:25:00,9.29,9.32,9.28,9.3,164500.0,9.29,9.32,9.28,9.3,164500.0
2012-10-19 13:30:00,9.3,9.3,9.29,9.3,84000.0,9.3,9.3,9.29,9.3,84000.0
2012-10-19 13:35:00,9.29,9.29,9.26,9.26,140000.0,9.29,9.29,9.26,9.26,140000.0
2012-10-19 13:40:00,9.26,9.27,9.24,9.26,374500.0,9.26,9.27,9.24,9.26,374500.0
2012-10-19 13:45:00,9.25,9.26,9.22,9.22,256200.0,9.25,9.26,9.22,9.22,256200.0
2012-10-19 13:50:00,9.23,9.25,9.22,9.24,238700.0,9.23,9.25,9.22,9.24,238700.0
2012-10-19 13:55:00,9.23,9.24,9.23,9.23,135800.0,9.23,9.24,9.23,9.23,135800.0
2012-10-19 14:00:00,9.23,9.23,9.22,9.22,203000.0,9.23,9.23,9.22,9.22,203000.0
2012-10-19 14:05:00,9.22,9.24,9.21,9.23,370300.0,9.22,9.24,9.21,9.23,370300.0
2012-10-19 14:10:00,9.23,9.25,9.23,9.24,140000.0,9.23,9.25,9.23,9.24,140000.0
2012-10-19 14:15:00,9.24,9.25,9.23,9.24,212100.0,9.24,9.25,9.23,9.24,212100.0
2012-10-19 14:20:00,9.24,9.24,9.22,9.23,115500.0,9.24,9.24,9.22,9.23,115500.0
2012-10-19 14:25:00,9.23,9.23,9.18,9.2,355600.0,9.23,9.23,9.18,9.2,355600.0
2012-10-19 14:30:00,9.2,9.22,9.19,9.21,220500.0,9.2,9.22,9.19,9.21,220500.0
2012-10-19 14:35:00,9.22,9.23,9.2,9.23,319200.0,9.22,9.23,9.2,9.23,319200.0
2012-10-19 14:40:00,9.23,9.25,9.22,9.25,308700.0,9.23,9.25,9.22,9.25,308700.0
2012-10-19 14:45:00,9.25,9.28,9.25,9.27,448700.0,9.25,9.28,9.25,9.27,448700.0
2012-10-19 14:50:00,9.27,9.27,9.23,9.23,226800.0,9.27,9.27,9.23,9.23,226800.0
2012-10-19 14:55:00,9.23,9.28,9.23,9.28,229600.0,9.23,9.28,9.23,9.28,229600.0
2012-10-19 15:00:00,9.28,9.28,9.26,9.27,159600.0,9.28,9.28,9.26,9.27,159600.0
2012-10-19 15:05:00,9.27,9.28,9.25,9.26,267400.0,9.27,9.28,9.25,9.26,267400.0
2012-10-19 15:10:00,9.26,9.28,9.26,9.27,196700.0,9.26,9.28,9.26,9.27,196700.0
2012-10-19 15:15:00,9.27,9.29,9.26,9.28,598500.0,9.27,9.29,9.26,9.28,598500.0
2012-10-19 15:20:00,9.28,9.29,9.27,9.28,240100.0,9.28,9.29,9.27,9.28,240100.0
2012-10-19 15:25:00,9.28,9.29,9.26,9.28,280000.0,9.28,9.29,9.26,9.28,280000.0
2012-10-19 15:30:00,9.28,9.29,9.27,9.28,224700.0,9.28,9.29,9.27,9.28,224700.0
2012-10-19 15:35:00,9.29,9.31,9.28,9.3,368900.0,9.29,9.31,9.28,9.3,368900.0
2012-10-19 15:40:00,9.3,9.3,9.28,9.3,296800.0,9.3,9.3,9.28,9.3,296800.0
2012-10-19 15:45:00,9.29,9.31,9.29,9.3,490000.0,9.29,9.31,9.29,9.3,490000.0
2012-10-19 15:50:00,9.3,9.31,9.29,9.29,345100.0,9.3,9.31,9.29,9.29,345100.0
2012-10-19 15:55:00,9.29,9.3,9.28,9.28,880600.0,9.29,9.3,9.28,9.28,880600.0
2012-10-22 09:30:00,9.19,9.39,9.18,9.38,830200.0,9.19,9.39,9.18,9.38,830200.0
2012-10-22 09:35:00,9.39,9.5,9.35,9.48,1330000.0,9.39,9.5,9.35,9.48,1330000.0
2012-10-22 09:40:00,9.48,9.59,9.44,9.59,1047200.0,9.48,9.59,9.44,9.59,1047200.0
2012-10-22 09:45:00,9.58,9.7,9.57,9.61,1456700.0,9.58,9.7,9.57,9.61,1456700.0
2012-10-22 09:50:00,9.61,9.64,9.57,9.63,815500.0,9.61,9.64,9.57,9.63,815500.0
2012-10-22 09:55:00,9.64,9.67,9.58,9.61,481600.0,9.64,9.67,9.58,9.61,481600.0
2012-10-22 10:00:00,9.61,9.77,9.61,9.74,1010800.0,9.61,9.77,9.61,9.74,1010800.0
2012-10-22 10:05:00,9.74,9.83,9.7,9.82,1279600.0,9.74,9.83,9.7,9.82,1279600.0
2012-10-22 10:10:00,9.83,9.84,9.72,9.75,823900.0,9.83,9.84,9.72,9.75,823900.0
2012-10-22 10:15:00,9.76,9.76,9.69,9.7,644000.0,9.76,9.76,9.69,9.7,644000.0
2012-10-22 10:20:00,9.7,9.8,9.69,9.75,823900.0,9.7,9.8,9.69,9.75,823900.0
2012-10-22 10:25:00,9.75,9.77,9.73,9.75,378700.0,9.75,9.77,9.73,9.75,378700.0
2012-10-22 10:30:00,9.75,9.77,9.72,9.72,632800.0,9.75,9.77,9.72,9.72,632800.0
2012-10-22 10:35:00,9.73,9.75,9.65,9.66,855400.0,9.73,9.75,9.65,9.66,855400.0
2012-10-22 10:40:00,9.66,9.67,9.62,9.62,808500.0,9.66,9.67,9.62,9.62,808500.0
2012-10-22 10:45:00,9.62,9.66,9.61,9.65,467600.0,9.62,9.66,9.61,9.65,467600.0
2012-10-22 10:50:00,9.65,9.67,9.57,9.58,646100.0,9.65,9.67,9.57,9.58,646100.0
2012-10-22 10:55:00,9.57,9.61,9.56,9.61,506100.0,9.57,9.61,9.56,9.61,506100.0
2012-10-22 11:00:00,9.6,9.62,9.57,9.61,658000.0,9.6,9.62,9.57,9.61,658000.0
2012-10-22 11:05:00,9.6,9.64,9.59,9.63,388500.0,9.6,9.64,9.59,9.63,388500.0
2012-10-22 11:10:00,9.63,9.65,9.61,9.64,427700.0,9.63,9.65,9.61,9.64,427700.0
2012-10-22 11:15:00,9.63,9.69,9.63,9.66,653800.0,9.63,9.69,9.63,9.66,653800.0
2012-10-22 11:20:00,9.66,9.69,9.63,9.65,574700.0,9.66,9.69,9.63,9.65,574700.0
2012-10-22 11:25:00,9.65,9.68,9.65,9.68,220500.0,9.65,9.68,9.65,9.68,220500.0
2012-10-22 11:30:00,9.68,9.68,9.64,9.66,200900.0,9.68,9.68,9.64,9.66,200900.0
2012-10-22 11:35:00,9.67,9.7,9.65,9.67,279300.0,9.67,9.7,9.65,9.67,279300.0
2012-10-22 11:40:00,9.67,9.69,9.66,9.69,310100.0,9.67,9.69,9.66,9.69,310100.0
2012-10-22 11:45:00,9.69,9.82,9.69,9.81,1682800.0,9.69,9.82,9.69,9.81,1682800.0
2012-10-22 11:50:00,9.81,9.94,9.81,9.89,1708000.0,9.81,9.94,9.81,9.89,1708000.0
2012-10-22 11:55:00,9.89,9.96,9.86,9.91,968800.0,9.89,9.96,9.86,9.91,968800.0
2012-10-22 12:00:00,9.9,9.92,9.84,9.86,727300.0,9.9,9.92,9.84,9.86,727300.0
2012-10-22 12:05:00,9.86,9.9,9.83,9.88,490000.0,9.86,9.9,9.83,9.88,490000.0
2012-10-22 12:10:00,9.88,9.93,9.85,9.93,429100.0,9.88,9.93,9.85,9.93,429100.0
2012-10-22 12:15:00,9.92,9.95,9.89,9.91,763000.0,9.92,9.95,9.89,9.91,763000.0
2012-10-22 12:20:00,9.9,9.93,9.89,9.92,434700.0,9.9,9.93,9.89,9.92,434700.0
2012-10-22 12:25:00,9.92,9.94,9.89,9.92,473900.0,9.92,9.94,9.89,9.92,473900.0
2012-10-22 12:30:00,9.92,9.93,9.89,9.91,477400.0,9.92,9.93,9.89,9.91,477400.0
2012-10-22 12:35:00,9.9,9.92,9.86,9.86,683900.0,9.9,9.92,9.86,9.86,683900.0
2012-10-22 12:40:00,9.86,9.88,9.82,9.85,483000.0,9.86,9.88,9.82,9.85,483000.0
2012-10-22 12:45:00,9.85,9.86,9.82,9.84,319200.0,9.85,9.86,9.82,9.84,319200.0
2012-10-22 12:50:00,9.84,9.86,9.81,9.82,422800.0,9.84,9.86,9.81,9.82,422800.0
2012-10-22 12:55:00,9.81,9.85,9.8,9.82,375200.0,9.81,9.85,9.8,9.82,375200.0
2012-10-22 13:00:00,9.82,9.83,9.8,9.8,329700.0,9.82,9.83,9.8,9.8,329700.0
2012-10-22 13:05:00,9.81,9.81,9.75,9.75,683200.0,9.81,9.81,9.75,9.75,683200.0
2012-10-22 13:10:00,9.75,9.78,9.75,9.77,350700.0,9.75,9.78,9.75,9.77,350700.0
2012-10-22 13:15:00,9.77,9.8,9.77,9.78,347200.0,9.77,9.8,9.77,9.78,347200.0
2012-10-22 13:20:00,9.78,9.78,9.72,9.75,468300.0,9.78,9.78,9.72,9.75,468300.0
2012-10-22 13:25:00,9.75,9.76,9.68,9.72,385700.0,9.75,9.76,9.68,9.72,385700.0
2012-10-22 13:30:00,9.72,9.78,9.72,9.77,353500.0,9.72,9.78,9.72,9.77,353500.0
2012-10-22 13:35:00,9.77,9.78,9.74,9.76,186200.0,9.77,9.78,9.74,9.76,186200.0
2012-10-22 13:40:00,9.76,9.76,9.71,9.72,455000.0,9.76,9.76,9.71,9.72,455000.0
2012-10-22 13:45:00,9.72,9.74,9.69,9.71,532000.0,9.72,9.74,9.69,9.71,532000.0
2012-10-22 13:50:00,9.71,9.74,9.7,9.72,349300.0,9.71,9.74,9.7,9.72,349300.0
2012-10-22 13:55:00,9.72,9.72,9.69,9.7,221900.0,9.72,9.72,9.69,9.7,221900.0
2012-10-22 14:00:00,9.7,9.71,9.68,9.7,344400.0,9.7,9.71,9.68,9.7,344400.0
2012-10-22 14:05:00,9.69,9.72,9.67,9.72,375900.0,9.69,9.72,9.67,9.72,375900.0
2012-10-22 14:10:00,9.72,9.72,9.69,9.71,261100.0,9.72,9.72,9.69,9.71,261100.0
2012-10-22 14:15:00,9.71,9.74,9.7,9.7,481600.0,9.71,9.74,9.7,9.7,481600.0
2012-10-22 14:20:00,9.7,9.73,9.7,9.7,498400.0,9.7,9.73,9.7,9.7,498400.0
2012-10-22 14:25:00,9.7,9.72,9.7,9.71,205800.0,9.7,9.72,9.7,9.71,205800.0
2012-10-22 14:30:00,9.71,9.72,9.71,9.71,175000.0,9.71,9.72,9.71,9.71,175000.0
2012-10-22 14:35:00,9.71,9.71,9.68,9.69,162400.0,9.71,9.71,9.68,9.69,162400.0
2012-10-22 14:40:00,9.69,9.71,9.68,9.7,177100.0,9.69,9.71,9.68,9.7,177100.0
2012-10-22 14:45:00,9.69,9.7,9.66,9.69,308700.0,9.69,9.7,9.66,9.69,308700.0
2012-10-22 14:50:00,9.68,9.69,9.66,9.69,641900.0,9.68,9.69,9.66,9.69,641900.0
2012-10-22 14:55:00,9.69,9.7,9.67,9.69,189000.0,9.69,9.7,9.67,9.69,189000.0
2012-10-22 15:00:00,9.69,9.69,9.63,9.64,415800.0,9.69,9.69,9.63,9.64,415800.0
2012-10-22 15:05:00,9.64,9.67,9.64,9.64,223300.0,9.64,9.67,9.64,9.64,223300.0
2012-10-22 15:10:00,9.64,9.69,9.64,9.68,277200.0,9.64,9.69,9.64,9.68,277200.0
2012-10-22 15:15:00,9.68,9.7,9.68,9.69,280700.0,9.68,9.7,9.68,9.69,280700.0
2012-10-22 15:20:00,9.69,9.71,9.68,9.71,365400.0,9.69,9.71,9.68,9.71,365400.0
2012-10-22 15:25:00,9.71,9.72,9.7,9.71,423500.0,9.71,9.72,9.7,9.71,423500.0
2012-10-22 15:30:00,9.71,9.71,9.69,9.7,417200.0,9.71,9.71,9.69,9.7,417200.0
2012-10-22 15:35:00,9.7,9.71,9.66,9.7,549500.0,9.7,9.71,9.66,9.7,549500.0
2012-10-22 15:40:00,9.7,9.7,9.68,9.68,247100.0,9.7,9.7,9.68,9.68,247100.0
2012-10-22 15:45:00,9.68,9.71,9.68,9.7,429100.0,9.68,9.71,9.68,9.7,429100.0
2012-10-22 15:50:00,9.7,9.7,9.68,9.68,587300.0,9.7,9.7,9.68,9.68,587300.0
2012-10-22 15:55:00,9.69,9.71,9.68,9.7,2051000.0,9.69,9.71,9.68,9.7,2051000.0
2012-10-23 09:30:00,9.61,9.76,9.61,9.76,2851800.0,9.61,9.76,9.61,9.76,2851800.0
2012-10-23 09:35:00,9.75,9.76,9.58,9.6,2312800.0,9.75,9.76,9.58,9.6,2312800.0
2012-10-23 09:40:00,9.6,9.67,9.59,9.59,1171800.0,9.6,9.67,9.59,9.59,1171800.0
2012-10-23 09:45:00,9.59,9.63,9.58,9.6,847000.0,9.59,9.63,9.58,9.6,847000.0
2012-10-23 09:50:00,9.61,9.61,9.52,9.56,1509200.0,9.61,9.61,9.52,9.56,1509200.0
2012-10-23 09:55:00,9.55,9.56,9.47,9.48,953400.0,9.55,9.56,9.47,9.48,953400.0
2012-10-23 10:00:00,9.48,9.51,9.44,9.5,1212400.0,9.48,9.51,9.44,9.5,1212400.0
2012-10-23 10:05:00,9.49,9.64,9.48,9.61,5159000.0,9.49,9.64,9.48,9.61,5159000.0
2012-10-23 10:10:00,9.61,9.62,9.55,9.57,1369200.0,9.61,9.62,9.55,9.57,1369200.0
2012-10-23 10:15:00,9.58,9.58,9.52,9.56,763000.0,9.58,9.58,9.52,9.56,763000.0
2012-10-23 10:20:00,9.56,9.59,9.53,9.53,543200.0,9.56,9.59,9.53,9.53,543200.0
2012-10-23 10:25:00,9.53,9.56,9.52,9.55,809200.0,9.53,9.56,9.52,9.55,809200.0
2012-10-23 10:30:00,9.54,9.54,9.51,9.51,802200.0,9.54,9.54,9.51,9.51,802200.0
2012-10-23 10:35:00,9.52,9.53,9.49,9.5,513800.0,9.52,9.53,9.49,9.5,513800.0
2012-10-23 10:40:00,9.5,9.54,9.5,9.52,470400.0,9.5,9.54,9.5,9.52,470400.0
2012-10-23 10:45:00,9.52,9.53,9.48,9.5,639800.0,9.52,9.53,9.48,9.5,639800.0
2012-10-23 10:50:00,9.51,9.52,9.49,9.51,572600.0,9.51,9.52,9.49,9.51,572600.0
2012-10-23 10:55:00,9.51,9.57,9.51,9.56,618800.0,9.51,9.57,9.51,9.56,618800.0
2012-10-23 11:00:00,9.56,9.58,9.55,9.55,733600.0,9.56,9.58,9.55,9.55,733600.0
2012-10-23 11:05:00,9.55,9.58,9.54,9.56,1022000.0,9.55,9.58,9.54,9.56,1022000.0
2012-10-23 11:10:00,9.56,9.57,9.53,9.57,483000.0,9.56,9.57,9.53,9.57,483000.0
2012-10-23 11:15:00,9.56,9.57,9.54,9.57,456400.0,9.56,9.57,9.54,9.57,456400.0
2012-10-23 11:20:00,9.57,9.58,9.56,9.57,670600.0,9.57,9.58,9.56,9.57,670600.0
2012-10-23 11:25:00,9.57,9.63,9.57,9.61,827400.0,9.57,9.63,9.57,9.61,827400.0
2012-10-23 11:30:00,9.62,9.62,9.57,9.59,532000.0,9.62,9.62,9.57,9.59,532000.0
2012-10-23 11:35:00,9.59,9.61,9.59,9.6,365400.0,9.59,9.61,9.59,9.6,365400.0
2012-10-23 11:40:00,9.6,9.64,9.59,9.64,859600.0,9.6,9.64,9.59,9.64,859600.0
2012-10-23 11:45:00,9.63,9.67,9.63,9.65,1177400.0,9.63,9.67,9.63,9.65,1177400.0
2012-10-23 11:50:00,9.65,9.68,9.65,9.68,793800.0,9.65,9.68,9.65,9.68,793800.0
2012-10-23 11:55:00,9.68,9.68,9.67,9.67,329000.0,9.68,9.68,9.67,9.67,329000.0
2012-10-23 12:00:00,9.68,9.69,9.63,9.64,988400.0,9.68,9.69,9.63,9.64,988400.0
2012-10-23 12:05:00,9.63,9.67,9.63,9.67,365400.0,9.63,9.67,9.63,9.67,365400.0
2012-10-23 12:10:00,9.68,9.69,9.67,9.68,534800.0,9.68,9.69,9.67,9.68,534800.0
2012-10-23 12:15:00,9.68,9.7,9.66,9.69,383600.0,9.68,9.7,9.66,9.69,383600.0
2012-10-23 12:20:00,9.7,9.74,9.69,9.73,957600.0,9.7,9.74,9.69,9.73,957600.0
2012-10-23 12:25:00,9.73,9.77,9.72,9.74,1286600.0,9.73,9.77,9.72,9.74,1286600.0
2012-10-23 12:30:00,9.75,9.77,9.73,9.76,686000.0,9.75,9.77,9.73,9.76,686000.0
2012-10-23 12:35:00,9.77,9.88,9.77,9.84,4141200.0,9.77,9.88,9.77,9.84,4141200.0
2012-10-23 12:40:00,9.83,9.85,9.79,9.85,1185800.0,9.83,9.85,9.79,9.85,1185800.0
2012-10-23 12:45:00,9.85,9.87,9.81,9.85,1229200.0,9.85,9.87,9.81,9.85,1229200.0
2012-10-23 12:50:00,9.85,9.85,9.79,9.8,992600.0,9.85,9.85,9.79,9.8,992600.0
2012-10-23 12:55:00,9.8,9.81,9.76,9.79,1248800.0,9.8,9.81,9.76,9.79,1248800.0
2012-10-23 13:00:00,9.79,9.82,9.79,9.81,728000.0,9.79,9.82,9.79,9.81,728000.0
2012-10-23 13:05:00,9.81,9.82,9.79,9.82,1031800.0,9.81,9.82,9.79,9.82,1031800.0
2012-10-23 13:10:00,9.82,9.83,9.79,9.81,518000.0,9.82,9.83,9.79,9.81,518000.0
2012-10-23 13:15:00,9.81,9.82,9.76,9.76,670600.0,9.81,9.82,9.76,9.76,670600.0
2012-10-23 13:20:00,9.76,9.78,9.76,9.77,509600.0,9.76,9.78,9.76,9.77,509600.0
2012-10-23 13:25:00,9.77,9.77,9.74,9.74,602000.0,9.77,9.77,9.74,9.74,602000.0
2012-10-23 13:30:00,9.75,9.76,9.72,9.73,1087800.0,9.75,9.76,9.72,9.73,1087800.0
2012-10-23 13:35:00,9.73,9.75,9.73,9.74,779800.0,9.73,9.75,9.73,9.74,779800.0
2012-10-23 13:40:00,9.74,9.75,9.71,9.72,672000.0,9.74,9.75,9.71,9.72,672000.0
2012-10-23 13:45:00,9.72,9.76,9.72,9.73,487200.0,9.72,9.76,9.72,9.73,487200.0
2012-10-23 13:50:00,9.73,9.77,9.73,9.76,369600.0,9.73,9.77,9.73,9.76,369600.0
2012-10-23 13:55:00,9.76,9.79,9.75,9.78,821800.0,9.76,9.79,9.75,9.78,821800.0
2012-10-23 14:00:00,9.78,9.82,9.78,9.8,796600.0,9.78,9.82,9.78,9.8,796600.0
2012-10-23 14:05:00,9.8,9.82,9.79,9.81,592200.0,9.8,9.82,9.79,9.81,592200.0
2012-10-23 14:10:00,9.81,9.81,9.78,9.79,708400.0,9.81,9.81,9.78,9.79,708400.0
2012-10-23 14:15:00,9.79,9.79,9.76,9.78,824600.0,9.79,9.79,9.76,9.78,824600.0
2012-10-23 14:20:00,9.78,9.81,9.77,9.81,614600.0,9.78,9.81,9.77,9.81,614600.0
2012-10-23 14:25:00,9.81,9.82,9.76,9.77,672000.0,9.81,9.82,9.76,9.77,672000.0
2012-10-23 14:30:00,9.78,9.78,9.75,9.78,852600.0,9.78,9.78,9.75,9.78,852600.0
2012-10-23 14:35:00,9.77,9.8,9.77,9.79,466200.0,9.77,9.8,9.77,9.79,466200.0
2012-10-23 14:40:00,9.79,9.81,9.78,9.8,502600.0,9.79,9.81,9.78,9.8,502600.0
2012-10-23 14:45:00,9.8,9.81,9.77,9.79,1057000.0,9.8,9.81,9.77,9.79,1057000.0
2012-10-23 14:50:00,9.78,9.8,9.78,9.79,700000.0,9.78,9.8,9.78,9.79,700000.0
2012-10-23 14:55:00,9.79,9.81,9.79,9.8,667800.0,9.79,9.81,9.79,9.8,667800.0
2012-10-23 15:00:00,9.8,9.82,9.79,9.79,1386000.0,9.8,9.82,9.79,9.79,1386000.0
2012-10-23 15:05:00,9.79,9.82,9.79,9.82,855400.0,9.79,9.82,9.79,9.82,855400.0
2012-10-23 15:10:00,9.81,9.83,9.79,9.8,784000.0,9.81,9.83,9.79,9.8,784000.0
2012-10-23 15:15:00,9.81,9.83,9.79,9.81,1331400.0,9.81,9.83,9.79,9.81,1331400.0
2012-10-23 15:20:00,9.81,9.82,9.8,9.8,862400.0,9.81,9.82,9.8,9.8,862400.0
2012-10-23 15:25:00,9.8,9.8,9.78,9.79,1156400.0,9.8,9.8,9.78,9.79,1156400.0
2012-10-23 15:30:00,9.79,9.8,9.73,9.75,1573600.0,9.79,9.8,9.73,9.75,1573600.0
2012-10-23 15:35:00,9.75,9.77,9.73,9.74,1629600.0,9.75,9.77,9.73,9.74,1629600.0
2012-10-23 15:40:00,9.74,9.74,9.7,9.72,2347800.0,9.74,9.74,9.7,9.72,2347800.0
2012-10-23 15:45:00,9.72,9.75,9.72,9.74,1757000.0,9.72,9.75,9.72,9.74,1757000.0
2012-10-23 15:50:00,9.74,9.75,9.72,9.74,2129400.0,9.74,9.75,9.72,9.74,2129400.0
2012-10-23 15:55:00,9.74,9.76,9.71,9.76,4219600.0,9.74,9.76,9.71,9.76,4219600.0
2012-10-24 09:30:00,8.27,8.71,8.2,8.65,9921100.0,8.27,8.71,8.2,8.65,9921100.0
2012-10-24 09:35:00,8.65,8.65,8.52,8.54,8437100.0,8.65,8.65,8.52,8.54,8437100.0
2012-10-24 09:40:00,8.54,8.64,8.43,8.43,4791500.0,8.54,8.64,8.43,8.43,4791500.0
2012-10-24 09:45:00,8.43,8.46,8.34,8.39,4178300.0,8.43,8.46,8.34,8.39,4178300.0
2012-10-24 09:50:00,8.4,8.47,8.37,8.43,2981300.0,8.4,8.47,8.37,8.43,2981300.0
2012-10-24 09:55:00,8.43,8.51,8.41,8.44,2160200.0,8.43,8.51,8.41,8.44,2160200.0
2012-10-24 10:00:00,8.45,8.48,8.33,8.33,2279900.0,8.45,8.48,8.33,8.33,2279900.0
2012-10-24 10:05:00,8.33,8.33,8.27,8.29,2439500.0,8.33,8.33,8.27,8.29,2439500.0
2012-10-24 10:10:00,8.3,8.35,8.28,8.29,1836100.0,8.3,8.35,8.28,8.29,1836100.0
2012-10-24 10:15:00,8.29,8.31,8.27,8.28,2654400.0,8.29,8.31,8.27,8.28,2654400.0
2012-10-24 10:20:00,8.28,8.39,8.26,8.27,1840300.0,8.28,8.39,8.26,8.27,1840300.0
2012-10-24 10:25:00,8.27,8.31,8.27,8.29,977200.0,8.27,8.31,8.27,8.29,977200.0
2012-10-24 10:30:00,8.29,8.29,8.22,8.24,1690500.0,8.29,8.29,8.22,8.24,1690500.0
2012-10-24 10:35:00,8.24,8.28,8.24,8.28,1491000.0,8.24,8.28,8.24,8.28,1491000.0
2012-10-24 10:40:00,8.28,8.31,8.27,8.29,865200.0,8.28,8.31,8.27,8.29,865200.0
2012-10-24 10:45:00,8.3,8.34,8.29,8.33,1081500.0,8.3,8.34,8.29,8.33,1081500.0
2012-10-24 10:50:00,8.33,8.34,8.3,8.33,1007300.0,8.33,8.34,8.3,8.33,1007300.0
2012-10-24 10:55:00,8.33,8.33,8.29,8.3,630700.0,8.33,8.33,8.29,8.3,630700.0
2012-10-24 11:00:00,8.3,8.31,8.29,8.3,530600.0,8.3,8.31,8.29,8.3,530600.0
2012-10-24 11:05:00,8.3,8.37,8.3,8.34,1199100.0,8.3,8.37,8.3,8.34,1199100.0
2012-10-24 11:10:00,8.34,8.35,8.28,8.28,998200.0,8.34,8.35,8.28,8.28,998200.0
2012-10-24 11:15:00,8.28,8.31,8.28,8.31,681800.0,8.28,8.31,8.28,8.31,681800.0
2012-10-24 11:20:00,8.31,8.43,8.31,8.38,1611400.0,8.31,8.43,8.31,8.38,1611400.0
2012-10-24 11:25:00,8.38,8.41,8.36,8.4,521500.0,8.38,8.41,8.36,8.4,521500.0
2012-10-24 11:30:00,8.4,8.4,8.34,8.35,589400.0,8.4,8.4,8.34,8.35,589400.0
2012-10-24 11:35:00,8.35,8.37,8.33,8.34,350000.0,8.35,8.37,8.33,8.34,350000.0
2012-10-24 11:40:00,8.34,8.35,8.33,8.34,352800.0,8.34,8.35,8.33,8.34,352800.0
2012-10-24 11:45:00,8.34,8.34,8.29,8.29,597800.0,8.34,8.34,8.29,8.29,597800.0
2012-10-24 11:50:00,8.29,8.3,8.28,8.29,714700.0,8.29,8.3,8.28,8.29,714700.0
2012-10-24 11:55:00,8.29,8.33,8.29,8.32,567000.0,8.29,8.33,8.29,8.32,567000.0
2012-10-24 12:00:00,8.32,8.33,8.29,8.29,618800.0,8.32,8.33,8.29,8.29,618800.0
2012-10-24 12:05:00,8.29,8.35,8.28,8.31,888300.0,8.29,8.35,8.28,8.31,888300.0
2012-10-24 12:10:00,8.31,8.41,8.31,8.39,721700.0,8.31,8.41,8.31,8.39,721700.0
2012-10-24 12:15:00,8.39,8.41,8.36,8.37,413700.0,8.39,8.41,8.36,8.37,413700.0
2012-10-24 12:20:00,8.37,8.37,8.34,8.35,543200.0,8.37,8.37,8.34,8.35,543200.0
2012-10-24 12:25:00,8.35,8.38,8.33,8.38,440300.0,8.35,8.38,8.33,8.38,440300.0
2012-10-24 12:30:00,8.38,8.46,8.38,8.45,720300.0,8.38,8.46,8.38,8.45,720300.0
2012-10-24 12:35:00,8.45,8.48,8.45,8.46,708400.0,8.45,8.48,8.45,8.46,708400.0
2012-10-24 12:40:00,8.46,8.5,8.43,8.5,856100.0,8.46,8.5,8.43,8.5,856100.0
2012-10-24 12:45:00,8.51,8.53,8.47,8.48,898100.0,8.51,8.53,8.47,8.48,898100.0
2012-10-24 12:50:00,8.48,8.61,8.48,8.6,1394400.0,8.48,8.61,8.48,8.6,1394400.0
2012-10-24 12:55:00,8.6,8.61,8.54,8.56,928200.0,8.6,8.61,8.54,8.56,928200.0
2012-10-24 13:00:00,8.55,8.56,8.51,8.52,1598800.0,8.55,8.56,8.51,8.52,1598800.0
2012-10-24 13:05:00,8.52,8.57,8.52,8.53,767900.0,8.52,8.57,8.52,8.53,767900.0
2012-10-24 13:10:00,8.53,8.56,8.53,8.55,266700.0,8.53,8.56,8.53,8.55,266700.0
2012-10-24 13:15:00,8.55,8.58,8.55,8.57,807800.0,8.55,8.58,8.55,8.57,807800.0
2012-10-24 13:20:00,8.57,8.61,8.55,8.59,900200.0,8.57,8.61,8.55,8.59,900200.0
2012-10-24 13:25:00,8.59,8.64,8.57,8.57,1119300.0,8.59,8.64,8.57,8.57,1119300.0
2012-10-24 13:30:00,8.57,8.59,8.56,8.57,618100.0,8.57,8.59,8.56,8.57,618100.0
2012-10-24 13:35:00,8.57,8.59,8.54,8.56,486500.0,8.57,8.59,8.54,8.56,486500.0
2012-10-24 13:40:00,8.56,8.57,8.56,8.56,257600.0,8.56,8.57,8.56,8.56,257600.0
2012-10-24 13:45:00,8.56,8.57,8.53,8.56,630700.0,8.56,8.57,8.53,8.56,630700.0
2012-10-24 13:50:00,8.56,8.61,8.56,8.6,916300.0,8.56,8.61,8.56,8.6,916300.0
2012-10-24 13:55:00,8.6,8.6,8.57,8.58,434700.0,8.6,8.6,8.57,8.58,434700.0
2012-10-24 14:00:00,8.58,8.6,8.57,8.59,571200.0,8.58,8.6,8.57,8.59,571200.0
2012-10-24 14:05:00,8.6,8.61,8.58,8.59,438200.0,8.6,8.61,8.58,8.59,438200.0
2012-10-24 14:10:00,8.59,8.61,8.58,8.59,373100.0,8.59,8.61,8.58,8.59,373100.0
2012-10-24 14:15:00,8.59,8.59,8.56,8.56,607600.0,8.59,8.59,8.56,8.56,607600.0
2012-10-24 14:20:00,8.57,8.58,8.54,8.54,550900.0,8.57,8.58,8.54,8.54,550900.0
2012-10-24 14:25:00,8.54,8.58,8.54,8.56,738500.0,8.54,8.58,8.54,8.56,738500.0
2012-10-24 14:30:00,8.56,8.58,8.54,8.57,432600.0,8.56,8.58,8.54,8.57,432600.0
2012-10-24 14:35:00,8.57,8.57,8.55,8.57,291200.0,8.57,8.57,8.55,8.57,291200.0
2012-10-24 14:40:00,8.57,8.58,8.55,8.58,382200.0,8.57,8.58,8.55,8.58,382200.0
2012-10-24 14:45:00,8.58,8.6,8.56,8.59,390600.0,8.58,8.6,8.56,8.59,390600.0
2012-10-24 14:50:00,8.6,8.64,8.58,8.6,993300.0,8.6,8.64,8.58,8.6,993300.0
2012-10-24 14:55:00,8.6,8.6,8.57,8.6,600600.0,8.6,8.6,8.57,8.6,600600.0
2012-10-24 15:00:00,8.6,8.61,8.58,8.59,337400.0,8.6,8.61,8.58,8.59,337400.0
2012-10-24 15:05:00,8.59,8.61,8.59,8.6,419300.0,8.59,8.61,8.59,8.6,419300.0
2012-10-24 15:10:00,8.6,8.6,8.56,8.57,422800.0,8.6,8.6,8.56,8.57,422800.0
2012-10-24 15:15:00,8.57,8.61,8.56,8.57,667800.0,8.57,8.61,8.56,8.57,667800.0
2012-10-24 15:20:00,8.57,8.6,8.57,8.6,411600.0,8.57,8.6,8.57,8.6,411600.0
2012-10-24 15:25:00,8.6,8.6,8.58,8.6,261800.0,8.6,8.6,8.58,8.6,261800.0
2012-10-24 15:30:00,8.6,8.61,8.59,8.61,452900.0,8.6,8.61,8.59,8.61,452900.0
2012-10-24 15:35:00,8.61,8.64,8.61,8.61,844200.0,8.61,8.64,8.61,8.61,844200.0
2012-10-24 15:40:00,8.61,8.62,8.57,8.57,893900.0,8.61,8.62,8.57,8.57,893900.0
2012-10-24 15:45:00,8.57,8.6,8.57,8.59,923300.0,8.57,8.6,8.57,8.59,923300.0
2012-10-24 15:50:00,8.59,8.6,8.57,8.58,1227100.0,8.59,8.6,8.57,8.58,1227100.0
2012-10-24 15:55:00,8.58,8.6,8.58,8.59,2399600.0,8.58,8.6,8.58,8.59,2399600.0
2012-10-25 09:30:00,8.58,8.7,8.57,8.64,1717100.0,8.58,8.7,8.57,8.64,1717100.0
2012-10-25 09:35:00,8.64,8.66,8.56,8.57,1342600.0,8.64,8.66,8.56,8.57,1342600.0
2012-10-25 09:40:00,8.57,8.75,8.57,8.74,2041200.0,8.57,8.75,8.57,8.74,2041200.0
2012-10-25 09:45:00,8.75,8.79,8.73,8.77,1738100.0,8.75,8.79,8.73,8.77,1738100.0
2012-10-25 09:50:00,8.77,8.81,8.72,8.74,1239000.0,8.77,8.81,8.72,8.74,1239000.0
2012-10-25 09:55:00,8.75,8.75,8.69,8.7,693000.0,8.75,8.75,8.69,8.7,693000.0
2012-10-25 10:00:00,8.69,8.69,8.65,8.66,737800.0,8.69,8.69,8.65,8.66,737800.0
2012-10-25 10:05:00,8.66,8.7,8.64,8.66,672700.0,8.66,8.7,8.64,8.66,672700.0
2012-10-25 10:10:00,8.66,8.66,8.63,8.65,509600.0,8.66,8.66,8.63,8.65,509600.0
2012-10-25 10:15:00,8.65,8.68,8.65,8.68,466900.0,8.65,8.68,8.65,8.68,466900.0
2012-10-25 10:20:00,8.68,8.71,8.66,8.7,469700.0,8.68,8.71,8.66,8.7,469700.0
2012-10-25 10:25:00,8.7,8.7,8.66,8.67,323400.0,8.7,8.7,8.66,8.67,323400.0
2012-10-25 10:30:00,8.67,8.71,8.66,8.7,447300.0,8.67,8.71,8.66,8.7,447300.0
2012-10-25 10:35:00,8.71,8.72,8.68,8.68,462000.0,8.71,8.72,8.68,8.68,462000.0
2012-10-25 10:40:00,8.68,8.72,8.67,8.69,330400.0,8.68,8.72,8.67,8.69,330400.0
2012-10-25 10:45:00,8.7,8.7,8.66,8.66,245000.0,8.7,8.7,8.66,8.66,245000.0
2012-10-25 10:50:00,8.66,8.67,8.64,8.67,315000.0,8.66,8.67,8.64,8.67,315000.0
2012-10-25 10:55:00,8.67,8.71,8.67,8.68,431200.0,8.67,8.71,8.67,8.68,431200.0
2012-10-25 11:00:00,8.68,8.71,8.68,8.71,285600.0,8.68,8.71,8.68,8.71,285600.0
2012-10-25 11:05:00,8.71,8.75,8.69,8.74,480200.0,8.71,8.75,8.69,8.74,480200.0
2012-10-25 11:10:00,8.74,8.75,8.72,8.72,287700.0,8.74,8.75,8.72,8.72,287700.0
2012-10-25 11:15:00,8.72,8.75,8.71,8.74,418600.0,8.72,8.75,8.71,8.74,418600.0
2012-10-25 11:20:00,8.74,8.75,8.69,8.7,290500.0,8.74,8.75,8.69,8.7,290500.0
2012-10-25 11:25:00,8.7,8.72,8.7,8.71,324800.0,8.7,8.72,8.7,8.71,324800.0
2012-10-25 11:30:00,8.71,8.73,8.71,8.72,290500.0,8.71,8.73,8.71,8.72,290500.0
2012-10-25 11:35:00,8.72,8.72,8.65,8.66,615300.0,8.72,8.72,8.65,8.66,615300.0
2012-10-25 11:40:00,8.66,8.71,8.65,8.69,372400.0,8.66,8.71,8.65,8.69,372400.0
2012-10-25 11:45:00,8.69,8.71,8.69,8.7,268800.0,8.69,8.71,8.69,8.7,268800.0
2012-10-25 11:50:00,8.7,8.71,8.69,8.71,235900.0,8.7,8.71,8.69,8.71,235900.0
2012-10-25 11:55:00,8.71,8.72,8.7,8.72,204400.0,8.71,8.72,8.7,8.72,204400.0
2012-10-25 12:00:00,8.72,8.73,8.71,8.71,359800.0,8.72,8.73,8.71,8.71,359800.0
2012-10-25 12:05:00,8.72,8.72,8.7,8.72,114800.0,8.72,8.72,8.7,8.72,114800.0
2012-10-25 12:10:00,8.72,8.72,8.7,8.72,149100.0,8.72,8.72,8.7,8.72,149100.0
2012-10-25 12:15:00,8.72,8.72,8.71,8.72,111300.0,8.72,8.72,8.71,8.72,111300.0
2012-10-25 12:20:00,8.72,8.72,8.7,8.71,114100.0,8.72,8.72,8.7,8.71,114100.0
2012-10-25 12:25:00,8.71,8.72,8.71,8.72,175000.0,8.71,8.72,8.71,8.72,175000.0
2012-10-25 12:30:00,8.72,8.72,8.68,8.69,368200.0,8.72,8.72,8.68,8.69,368200.0
2012-10-25 12:35:00,8.69,8.71,8.68,8.7,245700.0,8.69,8.71,8.68,8.7,245700.0
2012-10-25 12:40:00,8.7,8.71,8.69,8.7,183400.0,8.7,8.71,8.69,8.7,183400.0
2012-10-25 12:45:00,8.69,8.7,8.67,8.7,247800.0,8.69,8.7,8.67,8.7,247800.0
2012-10-25 12:50:00,8.7,8.7,8.68,8.68,245000.0,8.7,8.7,8.68,8.68,245000.0
2012-10-25 12:55:00,8.68,8.7,8.68,8.7,187600.0,8.68,8.7,8.68,8.7,187600.0
2012-10-25 13:00:00,8.7,8.71,8.69,8.7,247800.0,8.7,8.71,8.69,8.7,247800.0
2012-10-25 13:05:00,8.7,8.71,8.69,8.69,57400.0,8.7,8.71,8.69,8.69,57400.0
2012-10-25 13:10:00,8.69,8.7,8.69,8.7,102900.0,8.69,8.7,8.69,8.7,102900.0
2012-10-25 13:15:00,8.7,8.72,8.7,8.72,356300.0,8.7,8.72,8.7,8.72,356300.0
2012-10-25 13:20:00,8.72,8.74,8.71,8.72,224000.0,8.72,8.74,8.71,8.72,224000.0
2012-10-25 13:25:00,8.73,8.77,8.72,8.76,462700.0,8.73,8.77,8.72,8.76,462700.0
2012-10-25 13:30:00,8.75,8.76,8.74,8.74,265300.0,8.75,8.76,8.74,8.74,265300.0
2012-10-25 13:35:00,8.74,8.78,8.74,8.77,333200.0,8.74,8.78,8.74,8.77,333200.0
2012-10-25 13:40:00,8.77,8.78,8.76,8.78,447300.0,8.77,8.78,8.76,8.78,447300.0
2012-10-25 13:45:00,8.78,8.78,8.77,8.77,245700.0,8.78,8.78,8.77,8.77,245700.0
2012-10-25 13:50:00,8.77,8.78,8.77,8.78,193900.0,8.77,8.78,8.77,8.78,193900.0
2012-10-25 13:55:00,8.78,8.8,8.78,8.79,310800.0,8.78,8.8,8.78,8.79,310800.0
2012-10-25 14:00:00,8.79,8.79,8.77,8.77,241500.0,8.79,8.79,8.77,8.77,241500.0
2012-10-25 14:05:00,8.77,8.78,8.75,8.78,331100.0,8.77,8.78,8.75,8.78,331100.0
2012-10-25 14:10:00,8.78,8.78,8.76,8.77,163100.0,8.78,8.78,8.76,8.77,163100.0
2012-10-25 14:15:00,8.77,8.77,8.75,8.76,250600.0,8.77,8.77,8.75,8.76,250600.0
2012-10-25 14:20:00,8.76,8.77,8.75,8.76,178500.0,8.76,8.77,8.75,8.76,178500.0
2012-10-25 14:25:00,8.77,8.78,8.76,8.78,187600.0,8.77,8.78,8.76,8.78,187600.0
2012-10-25 14:30:00,8.78,8.78,8.76,8.77,168000.0,8.78,8.78,8.76,8.77,168000.0
2012-10-25 14:35:00,8.77,8.77,8.76,8.76,193900.0,8.77,8.77,8.76,8.76,193900.0
2012-10-25 14:40:00,8.76,8.77,8.76,8.77,144200.0,8.76,8.77,8.76,8.77,144200.0
2012-10-25 14:45:00,8.77,8.77,8.76,8.76,158200.0,8.77,8.77,8.76,8.76,158200.0
2012-10-25 14:50:00,8.76,8.76,8.74,8.75,162400.0,8.76,8.76,8.74,8.75,162400.0
2012-10-25 14:55:00,8.75,8.75,8.73,8.73,245000.0,8.75,8.75,8.73,8.73,245000.0
2012-10-25 15:00:00,8.73,8.75,8.73,8.75,164500.0,8.73,8.75,8.73,8.75,164500.0
2012-10-25 15:05:00,8.75,8.78,8.75,8.77,424200.0,8.75,8.78,8.75,8.77,424200.0
2012-10-25 15:10:00,8.78,8.79,8.76,8.78,399700.0,8.78,8.79,8.76,8.78,399700.0
2012-10-25 15:15:00,8.78,8.8,8.78,8.79,377300.0,8.78,8.8,8.78,8.79,377300.0
2012-10-25 15:20:00,8.79,8.8,8.76,8.78,354200.0,8.79,8.8,8.76,8.78,354200.0
2012-10-25 15:25:00,8.78,8.79,8.76,8.77,257600.0,8.78,8.79,8.76,8.77,257600.0
2012-10-25 15:30:00,8.76,8.77,8.75,8.76,334600.0,8.76,8.77,8.75,8.76,334600.0
2012-10-25 15:35:00,8.76,8.76,8.74,8.75,272300.0,8.76,8.76,8.74,8.75,272300.0
2012-10-25 15:40:00,8.75,8.78,8.75,8.78,634900.0,8.75,8.78,8.75,8.78,634900.0
2012-10-25 15:45:00,8.78,8.78,8.77,8.77,441000.0,8.78,8.78,8.77,8.77,441000.0
2012-10-25 15:50:00,8.77,8.79,8.77,8.79,658000.0,8.77,8.79,8.77,8.79,658000.0
2012-10-25 15:55:00,8.79,8.79,8.79,8.79,1052800.0,8.79,8.79,8.79,8.79,1052800.0
2012-10-26 09:30:00,8.79,8.88,8.79,8.84,1036700.0,8.79,8.88,8.79,8.84,1036700.0
2012-10-26 09:35:00,8.83,8.95,8.81,8.89,1075200.0,8.83,8.95,8.81,8.89,1075200.0
2012-10-26 09:40:00,8.89,8.94,8.88,8.92,605500.0,8.89,8.94,8.88,8.92,605500.0
2012-10-26 09:45:00,8.92,8.94,8.85,8.88,1246700.0,8.92,8.94,8.85,8.88,1246700.0
2012-10-26 09:50:00,8.88,8.91,8.83,8.88,693700.0,8.88,8.91,8.83,8.88,693700.0
2012-10-26 09:55:00,8.88,8.9,8.84,8.86,566300.0,8.88,8.9,8.84,8.86,566300.0
2012-10-26 10:00:00,8.86,8.89,8.79,8.82,654500.0,8.86,8.89,8.79,8.82,654500.0
2012-10-26 10:05:00,8.82,8.86,8.8,8.81,527100.0,8.82,8.86,8.8,8.81,527100.0
2012-10-26 10:10:00,8.81,8.84,8.78,8.81,556500.0,8.81,8.84,8.78,8.81,556500.0
2012-10-26 10:15:00,8.81,8.82,8.79,8.8,389200.0,8.81,8.82,8.79,8.8,389200.0
2012-10-26 10:20:00,8.8,8.81,8.72,8.72,721000.0,8.8,8.81,8.72,8.72,721000.0
2012-10-26 10:25:00,8.72,8.73,8.67,8.69,1050700.0,8.72,8.73,8.67,8.69,1050700.0
2012-10-26 10:30:00,8.69,8.75,8.68,8.75,385700.0,8.69,8.75,8.68,8.75,385700.0
2012-10-26 10:35:00,8.74,8.75,8.71,8.75,436100.0,8.74,8.75,8.71,8.75,436100.0
2012-10-26 10:40:00,8.75,8.76,8.71,8.74,322700.0,8.75,8.76,8.71,8.74,322700.0
2012-10-26 10:45:00,8.74,8.74,8.69,8.7,354200.0,8.74,8.74,8.69,8.7,354200.0
2012-10-26 10:50:00,8.71,8.71,8.67,8.68,383600.0,8.71,8.71,8.67,8.68,383600.0
2012-10-26 10:55:00,8.68,8.68,8.64,8.67,651700.0,8.68,8.68,8.64,8.67,651700.0
2012-10-26 11:00:00,8.67,8.67,8.64,8.65,333200.0,8.67,8.67,8.64,8.65,333200.0
2012-10-26 11:05:00,8.65,8.68,8.65,8.67,398300.0,8.65,8.68,8.65,8.67,398300.0
2012-10-26 11:10:00,8.67,8.68,8.66,8.67,140700.0,8.67,8.68,8.66,8.67,140700.0
2012-10-26 11:15:00,8.67,8.7,8.67,8.69,236600.0,8.67,8.7,8.67,8.69,236600.0
2012-10-26 11:20:00,8.68,8.69,8.66,8.68,170800.0,8.68,8.69,8.66,8.68,170800.0
2012-10-26 11:25:00,8.68,8.73,8.68,8.72,450800.0,8.68,8.73,8.68,8.72,450800.0
2012-10-26 11:30:00,8.72,8.75,8.72,8.73,448000.0,8.72,8.75,8.72,8.73,448000.0
2012-10-26 11:35:00,8.74,8.84,8.73,8.82,1633800.0,8.74,8.84,8.73,8.82,1633800.0
2012-10-26 11:40:00,8.81,8.86,8.8,8.84,886200.0,8.81,8.86,8.8,8.84,886200.0
2012-10-26 11:45:00,8.85,8.85,8.77,8.8,814800.0,8.85,8.85,8.77,8.8,814800.0
2012-10-26 11:50:00,8.8,8.82,8.76,8.78,424900.0,8.8,8.82,8.76,8.78,424900.0
2012-10-26 11:55:00,8.78,8.79,8.77,8.77,339500.0,8.78,8.79,8.77,8.77,339500.0
2012-10-26 12:00:00,8.77,8.79,8.75,8.76,281400.0,8.77,8.79,8.75,8.76,281400.0
2012-10-26 12:05:00,8.75,8.8,8.75,8.79,299600.0,8.75,8.8,8.75,8.79,299600.0
2012-10-26 12:10:00,8.79,8.8,8.79,8.8,159600.0,8.79,8.8,8.79,8.8,159600.0
2012-10-26 12:15:00,8.8,8.8,8.78,8.79,261100.0,8.8,8.8,8.78,8.79,261100.0
2012-10-26 12:20:00,8.79,8.85,8.79,8.85,542500.0,8.79,8.85,8.79,8.85,542500.0
2012-10-26 12:25:00,8.85,8.89,8.84,8.89,564900.0,8.85,8.89,8.84,8.89,564900.0
2012-10-26 12:30:00,8.88,8.93,8.88,8.92,1372000.0,8.88,8.93,8.88,8.92,1372000.0
2012-10-26 12:35:00,8.92,8.93,8.89,8.91,471100.0,8.92,8.93,8.89,8.91,471100.0
2012-10-26 12:40:00,8.91,8.92,8.86,8.87,396900.0,8.91,8.92,8.86,8.87,396900.0
2012-10-26 12:45:00,8.87,8.92,8.87,8.92,270900.0,8.87,8.92,8.87,8.92,270900.0
2012-10-26 12:50:00,8.92,8.92,8.9,8.91,277900.0,8.92,8.92,8.9,8.91,277900.0
2012-10-26 12:55:00,8.92,8.98,8.91,8.98,736400.0,8.92,8.98,8.91,8.98,736400.0
2012-10-26 13:00:00,8.98,9.03,8.97,8.98,1306200.0,8.98,9.03,8.97,8.98,1306200.0
2012-10-26 13:05:00,8.98,9.02,8.98,9.01,371000.0,8.98,9.02,8.98,9.01,371000.0
2012-10-26 13:10:00,9.01,9.06,9.01,9.04,613200.0,9.01,9.06,9.01,9.04,613200.0
2012-10-26 13:15:00,9.04,9.07,9.02,9.05,811300.0,9.04,9.07,9.02,9.05,811300.0
2012-10-26 13:20:00,9.05,9.12,9.05,9.11,1248800.0,9.05,9.12,9.05,9.11,1248800.0
2012-10-26 13:25:00,9.11,9.17,9.09,9.15,980000.0,9.11,9.17,9.09,9.15,980000.0
2012-10-26 13:30:00,9.15,9.23,9.13,9.2,1591100.0,9.15,9.23,9.13,9.2,1591100.0
2012-10-26 13:35:00,9.2,9.21,9.17,9.19,1342600.0,9.2,9.21,9.17,9.19,1342600.0
2012-10-26 13:40:00,9.19,9.22,9.16,9.17,770700.0,9.19,9.22,9.16,9.17,770700.0
2012-10-26 13:45:00,9.17,9.2,9.17,9.18,334600.0,9.17,9.2,9.17,9.18,334600.0
2012-10-26 13:50:00,9.18,9.24,9.17,9.24,886200.0,9.18,9.24,9.17,9.24,886200.0
2012-10-26 13:55:00,9.24,9.25,9.21,9.23,730800.0,9.24,9.25,9.21,9.23,730800.0
2012-10-26 14:00:00,9.23,9.25,9.22,9.24,627900.0,9.23,9.25,9.22,9.24,627900.0
2012-10-26 14:05:00,9.24,9.28,9.23,9.26,911400.0,9.24,9.28,9.23,9.26,911400.0
2012-10-26 14:10:00,9.26,9.27,9.24,9.25,432600.0,9.26,9.27,9.24,9.25,432600.0
2012-10-26 14:15:00,9.26,9.32,9.25,9.3,1052800.0,9.26,9.32,9.25,9.3,1052800.0
2012-10-26 14:20:00,9.31,9.38,9.31,9.37,1367800.0,9.31,9.38,9.31,9.37,1367800.0
2012-10-26 14:25:00,9.37,9.42,9.36,9.37,1672300.0,9.37,9.42,9.36,9.37,1672300.0
2012-10-26 14:30:00,9.37,9.42,9.37,9.42,994700.0,9.37,9.42,9.37,9.42,994700.0
2012-10-26 14:35:00,9.42,9.55,9.42,9.53,2598400.0,9.42,9.55,9.42,9.53,2598400.0
2012-10-26 14:40:00,9.53,9.69,9.53,9.61,4501000.0,9.53,9.69,9.53,9.61,4501000.0
2012-10-26 14:45:00,9.61,9.67,9.55,9.57,2984800.0,9.61,9.67,9.55,9.57,2984800.0
2012-10-26 14:50:00,9.57,9.58,9.46,9.56,3557400.0,9.57,9.58,9.46,9.56,3557400.0
2012-10-26 14:55:00,9.56,9.56,9.49,9.5,1441300.0,9.56,9.56,9.49,9.5,1441300.0
2012-10-26 15:00:00,9.5,9.52,9.47,9.51,1134700.0,9.5,9.52,9.47,9.51,1134700.0
2012-10-26 15:05:00,9.51,9.61,9.5,9.58,2053100.0,9.51,9.61,9.5,9.58,2053100.0
2012-10-26 15:10:00,9.59,9.71,9.58,9.71,2114000.0,9.59,9.71,9.58,9.71,2114000.0
2012-10-26 15:15:00,9.71,9.96,9.69,9.93,6344800.0,9.71,9.96,9.69,9.93,6344800.0
2012-10-26 15:20:00,9.93,9.98,9.82,9.82,4872000.0,9.93,9.98,9.82,9.82,4872000.0
2012-10-26 15:25:00,9.82,9.87,9.76,9.76,2940700.0,9.82,9.87,9.76,9.76,2940700.0
2012-10-26 15:30:00,9.76,9.96,9.76,9.92,3661700.0,9.76,9.96,9.76,9.92,3661700.0
2012-10-26 15:35:00,9.93,9.94,9.89,9.93,2629900.0,9.93,9.94,9.89,9.93,2629900.0
2012-10-26 15:40:00,9.92,10.03,9.91,9.99,4541600.0,9.92,10.03,9.91,9.99,4541600.0
2012-10-26 15:45:00,9.99,10.02,9.96,9.99,2902200.0,9.99,10.02,9.96,9.99,2902200.0
2012-10-26 15:50:00,9.99,10.0,9.89,9.9,3020500.0,9.99,10.0,9.89,9.9,3020500.0
2012-10-26 15:55:00,9.9,9.98,9.9,9.94,5398400.0,9.9,9.98,9.9,9.94,5398400.0
2012-10-31 09:30:00,9.49,9.64,9.36,9.64,2682400.0,9.49,9.64,9.36,9.64,2682400.0
2012-10-31 09:35:00,9.63,9.64,9.48,9.54,1260000.0,9.63,9.64,9.48,9.54,1260000.0
2012-10-31 09:40:00,9.56,9.63,9.55,9.62,788200.0,9.56,9.63,9.55,9.62,788200.0
2012-10-31 09:45:00,9.62,9.79,9.62,9.75,1722700.0,9.62,9.79,9.62,9.75,1722700.0
2012-10-31 09:50:00,9.75,9.78,9.63,9.71,1395100.0,9.75,9.78,9.63,9.71,1395100.0
2012-10-31 09:55:00,9.71,9.78,9.64,9.77,953400.0,9.71,9.78,9.64,9.77,953400.0
2012-10-31 10:00:00,9.76,9.78,9.68,9.69,767900.0,9.76,9.78,9.68,9.69,767900.0
2012-10-31 10:05:00,9.7,9.71,9.6,9.63,802200.0,9.7,9.71,9.6,9.63,802200.0
2012-10-31 10:10:00,9.62,9.7,9.6,9.69,976500.0,9.62,9.7,9.6,9.69,976500.0
2012-10-31 10:15:00,9.69,9.75,9.66,9.71,577500.0,9.69,9.75,9.66,9.71,577500.0
2012-10-31 10:20:00,9.71,9.75,9.68,9.74,597800.0,9.71,9.75,9.68,9.74,597800.0
2012-10-31 10:25:00,9.73,9.86,9.72,9.85,1019900.0,9.73,9.86,9.72,9.85,1019900.0
2012-10-31 10:30:00,9.85,10.04,9.85,9.92,2300900.0,9.85,10.04,9.85,9.92,2300900.0
2012-10-31 10:35:00,9.92,10.21,9.91,10.13,2325400.0,9.92,10.21,9.91,10.13,2325400.0
2012-10-31 10:40:00,10.11,10.25,10.1,10.18,1253000.0,10.11,10.25,10.1,10.18,1253000.0
2012-10-31 10:45:00,10.16,10.22,10.04,10.07,1516900.0,10.16,10.22,10.04,10.07,1516900.0
2012-10-31 10:50:00,10.07,10.13,9.94,10.08,1252300.0,10.07,10.13,9.94,10.08,1252300.0
2012-10-31 10:55:00,10.07,10.08,10.0,10.05,758100.0,10.07,10.08,10.0,10.05,758100.0
2012-10-31 11:00:00,10.04,10.13,10.01,10.02,528500.0,10.04,10.13,10.01,10.02,528500.0
2012-10-31 11:05:00,10.01,10.02,9.8,9.96,2319800.0,10.01,10.02,9.8,9.96,2319800.0
2012-10-31 11:10:00,9.96,10.19,9.96,10.17,1364300.0,9.96,10.19,9.96,10.17,1364300.0
2012-10-31 11:15:00,10.17,10.21,10.15,10.18,861700.0,10.17,10.21,10.15,10.18,861700.0
2012-10-31 11:20:00,10.19,10.24,10.18,10.18,791700.0,10.19,10.24,10.18,10.18,791700.0
2012-10-31 11:25:00,10.19,10.32,10.18,10.29,1304100.0,10.19,10.32,10.18,10.29,1304100.0
2012-10-31 11:30:00,10.31,10.31,10.22,10.28,437500.0,10.31,10.31,10.22,10.28,437500.0
2012-10-31 11:35:00,10.28,10.3,10.2,10.24,625800.0,10.28,10.3,10.2,10.24,625800.0
2012-10-31 11:40:00,10.24,10.39,10.24,10.36,1164800.0,10.24,10.39,10.24,10.36,1164800.0
2012-10-31 11:45:00,10.36,10.36,10.23,10.25,639100.0,10.36,10.36,10.23,10.25,639100.0
2012-10-31 11:50:00,10.25,10.33,10.25,10.31,344400.0,10.25,10.33,10.25,10.31,344400.0
2012-10-31 11:55:00,10.32,10.34,10.27,10.29,354200.0,10.32,10.34,10.27,10.29,354200.0
2012-10-31 12:00:00,10.29,10.29,10.23,10.28,357700.0,10.29,10.29,10.23,10.28,357700.0
2012-10-31 12:05:00,10.27,10.32,10.25,10.29,331100.0,10.27,10.32,10.25,10.29,331100.0
2012-10-31 12:10:00,10.3,10.3,10.21,10.25,509600.0,10.3,10.3,10.21,10.25,509600.0
2012-10-31 12:15:00,10.25,10.28,10.24,10.27,355600.0,10.25,10.28,10.24,10.27,355600.0
2012-10-31 12:20:00,10.27,10.27,10.16,10.16,411600.0,10.27,10.27,10.16,10.16,411600.0
2012-10-31 12:25:00,10.17,10.24,10.17,10.19,244300.0,10.17,10.24,10.17,10.19,244300.0
2012-10-31 12:30:00,10.19,10.22,9.93,10.02,1145900.0,10.19,10.22,9.93,10.02,1145900.0
2012-10-31 12:35:00,10.02,10.09,9.98,10.08,645400.0,10.02,10.09,9.98,10.08,645400.0
2012-10-31 12:40:00,10.07,10.08,10.01,10.02,203000.0,10.07,10.08,10.01,10.02,203000.0
2012-10-31 12:45:00,10.02,10.04,9.97,10.02,471800.0,10.02,10.04,9.97,10.02,471800.0
2012-10-31 12:50:00,10.03,10.07,10.02,10.07,296100.0,10.03,10.07,10.02,10.07,296100.0
2012-10-31 12:55:00,10.07,10.15,10.07,10.13,340900.0,10.07,10.15,10.07,10.13,340900.0
2012-10-31 13:00:00,10.13,10.13,10.0,10.02,424200.0,10.13,10.13,10.0,10.02,424200.0
2012-10-31 13:05:00,10.02,10.07,10.01,10.05,253400.0,10.02,10.07,10.01,10.05,253400.0
2012-10-31 13:10:00,10.05,10.07,10.02,10.06,231700.0,10.05,10.07,10.02,10.06,231700.0
2012-10-31 13:15:00,10.06,10.09,10.03,10.04,282800.0,10.06,10.09,10.03,10.04,282800.0
2012-10-31 13:20:00,10.05,10.06,10.0,10.02,290500.0,10.05,10.06,10.0,10.02,290500.0
2012-10-31 13:25:00,10.02,10.02,9.99,10.01,274400.0,10.02,10.02,9.99,10.01,274400.0
2012-10-31 13:30:00,10.01,10.06,10.01,10.04,226800.0,10.01,10.06,10.01,10.04,226800.0
2012-10-31 13:35:00,10.04,10.06,10.03,10.03,155400.0,10.04,10.06,10.03,10.03,155400.0
2012-10-31 13:40:00,10.03,10.05,9.99,10.02,498400.0,10.03,10.05,9.99,10.02,498400.0
2012-10-31 13:45:00,10.02,10.05,10.0,10.0,191100.0,10.02,10.05,10.0,10.0,191100.0
2012-10-31 13:50:00,10.0,10.04,10.0,10.02,149800.0,10.0,10.04,10.0,10.02,149800.0
2012-10-31 13:55:00,10.02,10.06,10.01,10.06,390600.0,10.02,10.06,10.01,10.06,390600.0
2012-10-31 14:00:00,10.05,10.05,10.02,10.03,343700.0,10.05,10.05,10.02,10.03,343700.0
2012-10-31 14:05:00,10.04,10.06,10.02,10.03,300300.0,10.04,10.06,10.02,10.03,300300.0
2012-10-31 14:10:00,10.04,10.04,10.01,10.03,233100.0,10.04,10.04,10.01,10.03,233100.0
2012-10-31 14:15:00,10.03,10.06,10.02,10.06,126000.0,10.03,10.06,10.02,10.06,126000.0
2012-10-31 14:20:00,10.06,10.16,10.04,10.11,523600.0,10.06,10.16,10.04,10.11,523600.0
2012-10-31 14:25:00,10.12,10.18,10.12,10.16,711200.0,10.12,10.18,10.12,10.16,711200.0
2012-10-31 14:30:00,10.17,10.26,10.16,10.21,604800.0,10.17,10.26,10.16,10.21,604800.0
2012-10-31 14:35:00,10.21,10.22,10.09,10.13,636300.0,10.21,10.22,10.09,10.13,636300.0
2012-10-31 14:40:00,10.12,10.2,10.12,10.14,361900.0,10.12,10.2,10.12,10.14,361900.0
2012-10-31 14:45:00,10.13,10.17,10.11,10.13,159600.0,10.13,10.17,10.11,10.13,159600.0
2012-10-31 14:50:00,10.14,10.14,10.06,10.07,345800.0,10.14,10.14,10.06,10.07,345800.0
2012-10-31 14:55:00,10.08,11.07,10.06,10.94,5513900.0,10.08,11.07,10.06,10.94,5513900.0
2012-10-31 15:00:00,11.0,11.43,10.95,11.43,4050200.0,11.0,11.43,10.95,11.43,4050200.0
2012-10-31 15:05:00,11.43,12.07,11.41,12.0,3290000.0,11.43,12.07,11.41,12.0,3290000.0
2012-10-31 15:10:00,12.1,12.14,11.42,11.43,9480800.0,12.1,12.14,11.42,11.43,9480800.0
2012-10-31 15:15:00,11.43,11.5,11.22,11.25,5706400.0,11.43,11.5,11.22,11.25,5706400.0
2012-10-31 15:20:00,11.24,11.43,11.14,11.15,3765300.0,11.24,11.43,11.14,11.15,3765300.0
2012-10-31 15:25:00,11.19,11.46,11.16,11.35,3815000.0,11.19,11.46,11.16,11.35,3815000.0
2012-10-31 15:30:00,11.34,11.6,11.3,11.57,3573500.0,11.34,11.6,11.3,11.57,3573500.0
2012-10-31 15:35:00,11.57,11.59,11.43,11.51,2063600.0,11.57,11.59,11.43,11.51,2063600.0
2012-10-31 15:40:00,11.51,11.67,11.5,11.5,4298700.0,11.51,11.67,11.5,11.5,4298700.0
2012-10-31 15:45:00,11.51,11.51,11.38,11.4,2853900.0,11.51,11.51,11.38,11.4,2853900.0
2012-10-31 15:50:00,11.4,11.4,11.23,11.33,2609600.0,11.4,11.4,11.23,11.33,2609600.0
2012-10-31 15:55:00,11.33,11.33,11.24,11.31,3543400.0,11.33,11.33,11.24,11.31,3543400.0
2012-11-01 09:30:00,11.12,11.14,11.04,11.05,2435300.0,11.12,11.14,11.04,11.05,2435300.0
2012-11-01 09:35:00,11.05,11.13,10.91,10.98,2257500.0,11.05,11.13,10.91,10.98,2257500.0
2012-11-01 09:40:00,10.98,10.98,10.79,10.85,1869000.0,10.98,10.98,10.79,10.85,1869000.0
2012-11-01 09:45:00,10.85,11.07,10.82,10.97,2536800.0,10.85,11.07,10.82,10.97,2536800.0
2012-11-01 09:50:00,10.96,10.97,10.83,10.89,1412600.0,10.96,10.97,10.83,10.89,1412600.0
2012-11-01 09:55:00,10.88,10.91,10.83,10.84,906500.0,10.88,10.91,10.83,10.84,906500.0
2012-11-01 10:00:00,10.85,10.87,10.82,10.85,947100.0,10.85,10.87,10.82,10.85,947100.0
2012-11-01 10:05:00,10.85,10.86,10.75,10.83,1537900.0,10.85,10.86,10.75,10.83,1537900.0
2012-11-01 10:10:00,10.83,10.83,10.7,10.72,1679300.0,10.83,10.83,10.7,10.72,1679300.0
2012-11-01 10:15:00,10.73,10.74,10.66,10.72,1381800.0,10.73,10.74,10.66,10.72,1381800.0
2012-11-01 10:20:00,10.73,10.75,10.69,10.72,1157100.0,10.73,10.75,10.69,10.72,1157100.0
2012-11-01 10:25:00,10.72,10.8,10.7,10.78,884800.0,10.72,10.8,10.7,10.78,884800.0
2012-11-01 10:30:00,10.78,10.82,10.73,10.75,1212400.0,10.78,10.82,10.73,10.75,1212400.0
2012-11-01 10:35:00,10.76,10.89,10.75,10.85,1088500.0,10.76,10.89,10.75,10.85,1088500.0
2012-11-01 10:40:00,10.84,10.9,10.81,10.83,961100.0,10.84,10.9,10.81,10.83,961100.0
2012-11-01 10:45:00,10.83,10.89,10.82,10.88,595700.0,10.83,10.89,10.82,10.88,595700.0
2012-11-01 10:50:00,10.87,10.91,10.84,10.88,477400.0,10.87,10.91,10.84,10.88,477400.0
2012-11-01 10:55:00,10.88,10.95,10.87,10.94,842800.0,10.88,10.95,10.87,10.94,842800.0
2012-11-01 11:00:00,10.94,10.96,10.93,10.96,854700.0,10.94,10.96,10.93,10.96,854700.0
2012-11-01 11:05:00,10.95,11.03,10.93,11.0,1394400.0,10.95,11.03,10.93,11.0,1394400.0
2012-11-01 11:10:00,11.01,11.05,10.97,11.04,810600.0,11.01,11.05,10.97,11.04,810600.0
2012-11-01 11:15:00,11.03,11.05,11.0,11.05,690900.0,11.03,11.05,11.0,11.05,690900.0
2012-11-01 11:20:00,11.05,11.05,11.01,11.05,727300.0,11.05,11.05,11.01,11.05,727300.0
2012-11-01 11:25:00,11.05,11.26,11.04,11.18,1740200.0,11.05,11.26,11.04,11.18,1740200.0
2012-11-01 11:30:00,11.18,11.24,11.11,11.12,1282400.0,11.18,11.24,11.11,11.12,1282400.0
2012-11-01 11:35:00,11.13,11.17,11.09,11.14,713300.0,11.13,11.17,11.09,11.14,713300.0
2012-11-01 11:40:00,11.14,11.14,11.0,11.07,1043000.0,11.14,11.14,11.0,11.07,1043000.0
2012-11-01 11:45:00,11.07,11.09,10.97,10.99,1064700.0,11.07,11.09,10.97,10.99,1064700.0
2012-11-01 11:50:00,10.99,11.09,10.99,11.08,582400.0,10.99,11.09,10.99,11.08,582400.0
2012-11-01 11:55:00,11.08,11.14,11.07,11.09,494900.0,11.08,11.14,11.07,11.09,494900.0
2012-11-01 12:00:00,11.09,11.18,11.09,11.14,708400.0,11.09,11.18,11.09,11.14,708400.0
2012-11-01 12:05:00,11.15,11.16,11.09,11.12,480900.0,11.15,11.16,11.09,11.12,480900.0
2012-11-01 12:10:00,11.12,11.16,11.08,11.08,565600.0,11.12,11.16,11.08,11.08,565600.0
2012-11-01 12:15:00,11.09,11.26,11.08,11.2,1482600.0,11.09,11.26,11.08,11.2,1482600.0
2012-11-01 12:20:00,11.2,11.23,11.17,11.18,536200.0,11.2,11.23,11.17,11.18,536200.0
2012-11-01 12:25:00,11.19,11.2,11.15,11.19,462700.0,11.19,11.2,11.15,11.19,462700.0
2012-11-01 12:30:00,11.19,11.23,11.17,11.23,491400.0,11.19,11.23,11.17,11.23,491400.0
2012-11-01 12:35:00,11.22,11.24,11.14,11.18,597100.0,11.22,11.24,11.14,11.18,597100.0
2012-11-01 12:40:00,11.18,11.21,11.16,11.2,340200.0,11.18,11.21,11.16,11.2,340200.0
2012-11-01 12:45:00,11.21,11.25,11.16,11.22,402500.0,11.21,11.25,11.16,11.22,402500.0
2012-11-01 12:50:00,11.21,11.31,11.21,11.3,1031800.0,11.21,11.31,11.21,11.3,1031800.0
2012-11-01 12:55:00,11.3,11.34,11.19,11.29,1170400.0,11.3,11.34,11.19,11.29,1170400.0
2012-11-01 13:00:00,11.29,11.35,11.24,11.29,936600.0,11.29,11.35,11.24,11.29,936600.0
2012-11-01 13:05:00,11.29,11.33,11.26,11.31,433300.0,11.29,11.33,11.26,11.31,433300.0
2012-11-01 13:10:00,11.3,11.37,11.3,11.34,560000.0,11.3,11.37,11.3,11.34,560000.0
2012-11-01 13:15:00,11.33,11.38,11.31,11.37,536900.0,11.33,11.38,11.31,11.37,536900.0
2012-11-01 13:20:00,11.36,11.36,11.26,11.29,571200.0,11.36,11.36,11.26,11.29,571200.0
2012-11-01 13:25:00,11.29,11.32,11.26,11.27,484400.0,11.29,11.32,11.26,11.27,484400.0
2012-11-01 13:30:00,11.28,11.3,11.27,11.28,385000.0,11.28,11.3,11.27,11.28,385000.0
2012-11-01 13:35:00,11.28,11.3,11.25,11.26,331100.0,11.28,11.3,11.25,11.26,331100.0
2012-11-01 13:40:00,11.26,11.32,11.26,11.29,223300.0,11.26,11.32,11.26,11.29,223300.0
2012-11-01 13:45:00,11.3,11.33,11.28,11.29,184800.0,11.3,11.33,11.28,11.29,184800.0
2012-11-01 13:50:00,11.29,11.29,11.26,11.27,308700.0,11.29,11.29,11.26,11.27,308700.0
2012-11-01 13:55:00,11.27,11.28,11.16,11.21,697900.0,11.27,11.28,11.16,11.21,697900.0
2012-11-01 14:00:00,11.22,11.22,11.1,11.13,637700.0,11.22,11.22,11.1,11.13,637700.0
2012-11-01 14:05:00,11.14,11.15,11.11,11.13,383600.0,11.14,11.15,11.11,11.13,383600.0
2012-11-01 14:10:00,11.13,11.15,11.09,11.1,344400.0,11.13,11.15,11.09,11.1,344400.0
2012-11-01 14:15:00,11.1,11.1,11.01,11.07,737100.0,11.1,11.1,11.01,11.07,737100.0
2012-11-01 14:20:00,11.08,11.14,11.04,11.12,401100.0,11.08,11.14,11.04,11.12,401100.0
2012-11-01 14:25:00,11.12,11.13,11.07,11.12,246400.0,11.12,11.13,11.07,11.12,246400.0
2012-11-01 14:30:00,11.13,11.14,11.1,11.11,235900.0,11.13,11.14,11.1,11.11,235900.0
2012-11-01 14:35:00,11.12,11.14,11.1,11.11,242200.0,11.12,11.14,11.1,11.11,242200.0
2012-11-01 14:40:00,11.11,11.12,11.04,11.11,548100.0,11.11,11.12,11.04,11.11,548100.0
2012-11-01 14:45:00,11.09,11.13,11.08,11.12,300300.0,11.09,11.13,11.08,11.12,300300.0
2012-11-01 14:50:00,11.12,11.13,11.1,11.12,250600.0,11.12,11.13,11.1,11.12,250600.0
2012-11-01 14:55:00,11.12,11.14,11.11,11.12,185500.0,11.12,11.14,11.11,11.12,185500.0
2012-11-01 15:00:00,11.11,11.14,11.11,11.14,286300.0,11.11,11.14,11.11,11.14,286300.0
2012-11-01 15:05:00,11.14,11.14,11.07,11.11,358400.0,11.14,11.14,11.07,11.11,358400.0
2012-11-01 15:10:00,11.12,11.16,11.12,11.16,328300.0,11.12,11.16,11.12,11.16,328300.0
2012-11-01 15:15:00,11.16,11.18,11.15,11.17,305200.0,11.16,11.18,11.15,11.17,305200.0
2012-11-01 15:20:00,11.17,11.17,11.13,11.16,349300.0,11.17,11.17,11.13,11.16,349300.0
2012-11-01 15:25:00,11.16,11.17,11.15,11.17,221200.0,11.16,11.17,11.15,11.17,221200.0
2012-11-01 15:30:00,11.17,11.21,11.16,11.2,560700.0,11.17,11.21,11.16,11.2,560700.0
2012-11-01 15:35:00,11.2,11.2,11.16,11.18,453600.0,11.2,11.2,11.16,11.18,453600.0
2012-11-01 15:40:00,11.17,11.18,11.14,11.15,583100.0,11.17,11.18,11.14,11.15,583100.0
2012-11-01 15:45:00,11.15,11.15,11.08,11.12,775600.0,11.15,11.15,11.08,11.12,775600.0
2012-11-01 15:50:00,11.12,11.14,11.12,11.12,779100.0,11.12,11.14,11.12,11.12,779100.0
2012-11-01 15:55:00,11.12,11.14,11.09,11.09,1492400.0,11.12,11.14,11.09,11.09,1492400.0
2012-11-02 09:30:00,11.04,11.16,10.92,11.11,1253700.0,11.04,11.16,10.92,11.11,1253700.0
2012-11-02 09:35:00,11.11,11.11,10.92,11.05,807100.0,11.11,11.11,10.92,11.05,807100.0
2012-11-02 09:40:00,11.04,11.05,10.95,11.0,356300.0,11.04,11.05,10.95,11.0,356300.0
2012-11-02 09:45:00,11.0,11.02,10.86,10.89,664300.0,11.0,11.02,10.86,10.89,664300.0
2012-11-02 09:50:00,10.89,10.93,10.85,10.93,441000.0,10.89,10.93,10.85,10.93,441000.0
2012-11-02 09:55:00,10.93,11.04,10.93,11.04,462000.0,10.93,11.04,10.93,11.04,462000.0
2012-11-02 10:00:00,11.02,11.09,11.01,11.09,520100.0,11.02,11.09,11.01,11.09,520100.0
2012-11-02 10:05:00,11.08,11.14,11.04,11.07,511700.0,11.08,11.14,11.04,11.07,511700.0
2012-11-02 10:10:00,11.07,11.15,11.06,11.15,328300.0,11.07,11.15,11.06,11.15,328300.0
2012-11-02 10:15:00,11.15,11.28,11.1,11.27,1307600.0,11.15,11.28,11.1,11.27,1307600.0
2012-11-02 10:20:00,11.27,11.41,11.26,11.36,1335600.0,11.27,11.41,11.26,11.36,1335600.0
2012-11-02 10:25:00,11.36,11.37,11.31,11.34,466900.0,11.36,11.37,11.31,11.34,466900.0
2012-11-02 10:30:00,11.34,11.34,11.24,11.33,800100.0,11.34,11.34,11.24,11.33,800100.0
2012-11-02 10:35:00,11.33,11.39,11.32,11.34,577500.0,11.33,11.39,11.32,11.34,577500.0
2012-11-02 10:40:00,11.35,11.35,11.3,11.33,472500.0,11.35,11.35,11.3,11.33,472500.0
2012-11-02 10:45:00,11.32,11.33,11.24,11.26,410900.0,11.32,11.33,11.24,11.26,410900.0
2012-11-02 10:50:00,11.27,11.3,11.25,11.3,232400.0,11.27,11.3,11.25,11.3,232400.0
2012-11-02 10:55:00,11.31,11.31,11.24,11.24,328300.0,11.31,11.31,11.24,11.24,328300.0
2012-11-02 11:00:00,11.24,11.28,11.23,11.27,221200.0,11.24,11.28,11.23,11.27,221200.0
2012-11-02 11:05:00,11.26,11.27,11.23,11.25,100800.0,11.26,11.27,11.23,11.25,100800.0
2012-11-02 11:10:00,11.26,11.28,11.23,11.24,344400.0,11.26,11.28,11.23,11.24,344400.0
2012-11-02 11:15:00,11.24,11.24,11.18,11.19,559300.0,11.24,11.24,11.18,11.19,559300.0
2012-11-02 11:20:00,11.19,11.2,11.17,11.19,194600.0,11.19,11.2,11.17,11.19,194600.0
2012-11-02 11:25:00,11.19,11.25,11.19,11.24,254100.0,11.19,11.25,11.19,11.24,254100.0
2012-11-02 11:30:00,11.24,11.24,11.18,11.19,174300.0,11.24,11.24,11.18,11.19,174300.0
2012-11-02 11:35:00,11.2,11.2,11.13,11.15,219100.0,11.2,11.2,11.13,11.15,219100.0
2012-11-02 11:40:00,11.15,11.16,11.1,11.14,196700.0,11.15,11.16,11.1,11.14,196700.0
2012-11-02 11:45:00,11.14,11.14,11.05,11.08,539700.0,11.14,11.14,11.05,11.08,539700.0
2012-11-02 11:50:00,11.1,11.11,11.03,11.06,292600.0,11.1,11.11,11.03,11.06,292600.0
2012-11-02 11:55:00,11.06,11.08,11.05,11.05,144200.0,11.06,11.08,11.05,11.05,144200.0
2012-11-02 12:00:00,11.05,11.1,11.05,11.07,206500.0,11.05,11.1,11.05,11.07,206500.0
2012-11-02 12:05:00,11.06,11.08,11.02,11.03,191800.0,11.06,11.08,11.02,11.03,191800.0
2012-11-02 12:10:00,11.03,11.06,11.01,11.02,165200.0,11.03,11.06,11.01,11.02,165200.0
2012-11-02 12:15:00,11.02,11.03,11.0,11.02,317100.0,11.02,11.03,11.0,11.02,317100.0
2012-11-02 12:20:00,11.02,11.04,10.95,10.96,533400.0,11.02,11.04,10.95,10.96,533400.0
2012-11-02 12:25:00,10.97,10.99,10.88,10.91,545300.0,10.97,10.99,10.88,10.91,545300.0
2012-11-02 12:30:00,10.91,10.98,10.9,10.97,308700.0,10.91,10.98,10.9,10.97,308700.0
2012-11-02 12:35:00,10.97,10.99,10.91,10.94,328300.0,10.97,10.99,10.91,10.94,328300.0
2012-11-02 12:40:00,10.94,10.96,10.94,10.95,120400.0,10.94,10.96,10.94,10.95,120400.0
2012-11-02 12:45:00,10.95,11.0,10.94,10.97,409500.0,10.95,11.0,10.94,10.97,409500.0
2012-11-02 12:50:00,10.96,10.98,10.94,10.95,256200.0,10.96,10.98,10.94,10.95,256200.0
2012-11-02 12:55:00,10.95,10.95,10.94,10.95,174300.0,10.95,10.95,10.94,10.95,174300.0
2012-11-02 13:00:00,10.96,11.0,10.96,10.98,168700.0,10.96,11.0,10.96,10.98,168700.0
2012-11-02 13:05:00,10.98,11.06,10.98,11.02,695800.0,10.98,11.06,10.98,11.02,695800.0
2012-11-02 13:10:00,11.02,11.04,10.98,10.98,163100.0,11.02,11.04,10.98,10.98,163100.0
2012-11-02 13:15:00,10.98,10.98,10.96,10.97,108500.0,10.98,10.98,10.96,10.97,108500.0
2012-11-02 13:20:00,10.96,10.96,10.93,10.95,119700.0,10.96,10.96,10.93,10.95,119700.0
2012-11-02 13:25:00,10.94,10.98,10.94,10.96,79100.0,10.94,10.98,10.94,10.96,79100.0
2012-11-02 13:30:00,10.96,10.99,10.95,10.96,122500.0,10.96,10.99,10.95,10.96,122500.0
2012-11-02 13:35:00,10.96,10.97,10.92,10.93,88200.0,10.96,10.97,10.92,10.93,88200.0
2012-11-02 13:40:00,10.92,10.95,10.92,10.94,104300.0,10.92,10.95,10.92,10.94,104300.0
2012-11-02 13:45:00,10.95,10.97,10.94,10.96,65100.0,10.95,10.97,10.94,10.96,65100.0
2012-11-02 13:50:00,10.97,10.99,10.96,10.98,161000.0,10.97,10.99,10.96,10.98,161000.0
2012-11-02 13:55:00,10.98,10.99,10.96,10.99,137900.0,10.98,10.99,10.96,10.99,137900.0
2012-11-02 14:00:00,10.98,10.99,10.97,10.97,95900.0,10.98,10.99,10.97,10.97,95900.0
2012-11-02 14:05:00,10.97,11.01,10.97,11.0,175000.0,10.97,11.01,10.97,11.0,175000.0
2012-11-02 14:10:00,11.01,11.02,10.99,10.99,194600.0,11.01,11.02,10.99,10.99,194600.0
2012-11-02 14:15:00,10.99,11.01,10.98,11.01,83300.0,10.99,11.01,10.98,11.01,83300.0
2012-11-02 14:20:00,11.0,11.01,10.99,11.0,45500.0,11.0,11.01,10.99,11.0,45500.0
2012-11-02 14:25:00,11.0,11.07,11.0,11.05,335300.0,11.0,11.07,11.0,11.05,335300.0
2012-11-02 14:30:00,11.05,11.08,11.03,11.05,366800.0,11.05,11.08,11.03,11.05,366800.0
2012-11-02 14:35:00,11.05,11.13,11.04,11.13,439600.0,11.05,11.13,11.04,11.13,439600.0
2012-11-02 14:40:00,11.14,11.19,11.11,11.13,522900.0,11.14,11.19,11.11,11.13,522900.0
2012-11-02 14:45:00,11.12,11.14,11.12,11.13,198800.0,11.12,11.14,11.12,11.13,198800.0
2012-11-02 14:50:00,11.13,11.14,11.09,11.12,259000.0,11.13,11.14,11.09,11.12,259000.0
2012-11-02 14:55:00,11.12,11.12,11.08,11.09,221900.0,11.12,11.12,11.08,11.09,221900.0
2012-11-02 15:00:00,11.09,11.09,11.07,11.07,202300.0,11.09,11.09,11.07,11.07,202300.0
2012-11-02 15:05:00,11.07,11.09,11.05,11.05,217000.0,11.07,11.09,11.05,11.05,217000.0
2012-11-02 15:10:00,11.05,11.09,11.05,11.07,235200.0,11.05,11.09,11.05,11.07,235200.0
2012-11-02 15:15:00,11.07,11.08,11.05,11.06,362600.0,11.07,11.08,11.05,11.06,362600.0
2012-11-02 15:20:00,11.07,11.07,11.02,11.03,319200.0,11.07,11.07,11.02,11.03,319200.0
2012-11-02 15:25:00,11.03,11.08,11.03,11.05,186200.0,11.03,11.08,11.03,11.05,186200.0
2012-11-02 15:30:00,11.05,11.06,11.03,11.04,210700.0,11.05,11.06,11.03,11.04,210700.0
2012-11-02 15:35:00,11.04,11.05,11.0,11.01,361900.0,11.04,11.05,11.0,11.01,361900.0
2012-11-02 15:40:00,11.02,11.02,10.99,11.01,312200.0,11.02,11.02,10.99,11.01,312200.0
2012-11-02 15:45:00,11.01,11.02,10.97,10.98,624400.0,11.01,11.02,10.97,10.98,624400.0
2012-11-02 15:50:00,10.98,11.01,10.98,11.0,621600.0,10.98,11.01,10.98,11.0,621600.0
2012-11-02 15:55:00,11.0,11.01,10.97,10.99,1274000.0,11.0,11.01,10.97,10.99,1274000.0
2012-11-05 09:30:00,10.65,10.91,10.64,10.84,1639400.0,10.65,10.91,10.64,10.84,1639400.0
2012-11-05 09:35:00,10.85,10.89,10.79,10.82,800800.0,10.85,10.89,10.79,10.82,800800.0
2012-11-05 09:40:00,10.81,10.93,10.79,10.88,571900.0,10.81,10.93,10.79,10.88,571900.0
2012-11-05 09:45:00,10.86,10.9,10.8,10.85,480900.0,10.86,10.9,10.8,10.85,480900.0
2012-11-05 09:50:00,10.84,11.06,10.84,11.01,1200500.0,10.84,11.06,10.84,11.01,1200500.0
2012-11-05 09:55:00,11.02,11.23,10.98,11.01,1909600.0,11.02,11.23,10.98,11.01,1909600.0
2012-11-05 10:00:00,11.01,11.05,10.89,10.91,791700.0,11.01,11.05,10.89,10.91,791700.0
2012-11-05 10:05:00,10.92,11.01,10.89,10.99,385700.0,10.92,11.01,10.89,10.99,385700.0
2012-11-05 10:10:00,10.99,11.06,10.98,11.03,458500.0,10.99,11.06,10.98,11.03,458500.0
2012-11-05 10:15:00,11.04,11.11,11.01,11.11,459200.0,11.04,11.11,11.01,11.11,459200.0
2012-11-05 10:20:00,11.1,11.13,10.99,11.04,795200.0,11.1,11.13,10.99,11.04,795200.0
2012-11-05 10:25:00,11.04,11.13,11.04,11.11,378700.0,11.04,11.13,11.04,11.11,378700.0
2012-11-05 10:30:00,11.12,11.22,11.11,11.21,537600.0,11.12,11.22,11.11,11.21,537600.0
2012-11-05 10:35:00,11.21,11.21,11.09,11.13,653800.0,11.21,11.21,11.09,11.13,653800.0
2012-11-05 10:40:00,11.14,11.18,11.11,11.17,287700.0,11.14,11.18,11.11,11.17,287700.0
2012-11-05 10:45:00,11.17,11.17,11.13,11.13,145600.0,11.17,11.17,11.13,11.13,145600.0
2012-11-05 10:50:00,11.14,11.16,11.11,11.13,138600.0,11.14,11.16,11.11,11.13,138600.0
2012-11-05 10:55:00,11.14,11.16,11.13,11.16,149800.0,11.14,11.16,11.13,11.16,149800.0
2012-11-05 11:00:00,11.16,11.18,11.14,11.17,133000.0,11.16,11.18,11.14,11.17,133000.0
2012-11-05 11:05:00,11.17,11.17,11.05,11.06,434000.0,11.17,11.17,11.05,11.06,434000.0
2012-11-05 11:10:00,11.05,11.07,10.96,11.03,732200.0,11.05,11.07,10.96,11.03,732200.0
2012-11-05 11:15:00,11.03,11.05,10.97,10.98,394800.0,11.03,11.05,10.97,10.98,394800.0
2012-11-05 11:20:00,10.98,10.99,10.91,10.98,548800.0,10.98,10.99,10.91,10.98,548800.0
2012-11-05 11:25:00,10.97,10.98,10.93,10.97,178500.0,10.97,10.98,10.93,10.97,178500.0
2012-11-05 11:30:00,10.97,10.99,10.97,10.99,220500.0,10.97,10.99,10.97,10.99,220500.0
2012-11-05 11:35:00,10.99,11.03,10.98,10.98,252000.0,10.99,11.03,10.98,10.98,252000.0
2012-11-05 11:40:00,10.98,10.99,10.96,10.99,117600.0,10.98,10.99,10.96,10.99,117600.0
2012-11-05 11:45:00,10.99,10.99,10.97,10.97,91700.0,10.99,10.99,10.97,10.97,91700.0
2012-11-05 11:50:00,10.98,11.0,10.97,11.0,84000.0,10.98,11.0,10.97,11.0,84000.0
2012-11-05 11:55:00,11.0,11.07,11.0,11.05,268100.0,11.0,11.07,11.0,11.05,268100.0
2012-11-05 12:00:00,11.05,11.11,10.97,11.03,709100.0,11.05,11.11,10.97,11.03,709100.0
2012-11-05 12:05:00,11.03,11.08,11.0,11.01,319200.0,11.03,11.08,11.0,11.01,319200.0
2012-11-05 12:10:00,11.01,11.04,10.99,11.03,133700.0,11.01,11.04,10.99,11.03,133700.0
2012-11-05 12:15:00,11.04,11.04,10.98,10.99,126700.0,11.04,11.04,10.98,10.99,126700.0
2012-11-05 12:20:00,10.99,11.04,10.99,11.01,154000.0,10.99,11.04,10.99,11.01,154000.0
2012-11-05 12:25:00,11.01,11.01,10.94,10.96,355600.0,11.01,11.01,10.94,10.96,355600.0
2012-11-05 12:30:00,10.96,10.98,10.94,10.96,126000.0,10.96,10.98,10.94,10.96,126000.0
2012-11-05 12:35:00,10.97,10.99,10.96,10.98,61600.0,10.97,10.99,10.96,10.98,61600.0
2012-11-05 12:40:00,10.97,10.99,10.96,10.99,97300.0,10.97,10.99,10.96,10.99,97300.0
2012-11-05 12:45:00,10.99,11.0,10.97,10.97,90300.0,10.99,11.0,10.97,10.97,90300.0
2012-11-05 12:50:00,10.99,11.0,10.97,11.0,48300.0,10.99,11.0,10.97,11.0,48300.0
2012-11-05 12:55:00,11.0,11.02,10.99,11.02,133000.0,11.0,11.02,10.99,11.02,133000.0
2012-11-05 13:00:00,11.02,11.02,11.0,11.01,82600.0,11.02,11.02,11.0,11.01,82600.0
2012-11-05 13:05:00,11.02,11.02,10.99,11.02,71400.0,11.02,11.02,10.99,11.02,71400.0
2012-11-05 13:10:00,11.02,11.06,11.0,11.03,200200.0,11.02,11.06,11.0,11.03,200200.0
2012-11-05 13:15:00,11.02,11.04,11.02,11.03,91000.0,11.02,11.04,11.02,11.03,91000.0
2012-11-05 13:20:00,11.04,11.09,11.03,11.07,310100.0,11.04,11.09,11.03,11.07,310100.0
2012-11-05 13:25:00,11.08,11.09,11.05,11.05,175000.0,11.08,11.09,11.05,11.05,175000.0
2012-11-05 13:30:00,11.06,11.07,11.04,11.07,122500.0,11.06,11.07,11.04,11.07,122500.0
2012-11-05 13:35:00,11.07,11.09,11.06,11.07,156800.0,11.07,11.09,11.06,11.07,156800.0
2012-11-05 13:40:00,11.07,11.1,11.06,11.1,140000.0,11.07,11.1,11.06,11.1,140000.0
2012-11-05 13:45:00,11.1,11.12,11.1,11.12,210700.0,11.1,11.12,11.1,11.12,210700.0
2012-11-05 13:50:00,11.12,11.14,11.12,11.12,224700.0,11.12,11.14,11.12,11.12,224700.0
2012-11-05 13:55:00,11.11,11.14,11.11,11.13,114800.0,11.11,11.14,11.11,11.13,114800.0
2012-11-05 14:00:00,11.12,11.12,11.06,11.12,244300.0,11.12,11.12,11.06,11.12,244300.0
2012-11-05 14:05:00,11.11,11.13,11.1,11.11,54600.0,11.11,11.13,11.1,11.11,54600.0
2012-11-05 14:10:00,11.11,11.11,11.08,11.11,95900.0,11.11,11.11,11.08,11.11,95900.0
2012-11-05 14:15:00,11.11,11.15,11.11,11.12,462000.0,11.11,11.15,11.11,11.12,462000.0
2012-11-05 14:20:00,11.13,11.16,11.11,11.13,182700.0,11.13,11.16,11.11,11.13,182700.0
2012-11-05 14:25:00,11.12,11.16,11.11,11.11,252700.0,11.12,11.16,11.11,11.11,252700.0
2012-11-05 14:30:00,11.11,11.13,11.1,11.11,112700.0,11.11,11.13,11.1,11.11,112700.0
2012-11-05 14:35:00,11.1,11.13,11.09,11.13,140700.0,11.1,11.13,11.09,11.13,140700.0
2012-11-05 14:40:00,11.14,11.14,11.11,11.13,100800.0,11.14,11.14,11.11,11.13,100800.0
2012-11-05 14:45:00,11.13,11.14,11.12,11.14,212800.0,11.13,11.14,11.12,11.14,212800.0
2012-11-05 14:50:00,11.14,11.17,11.13,11.16,315000.0,11.14,11.17,11.13,11.16,315000.0
2012-11-05 14:55:00,11.16,11.18,11.13,11.17,240100.0,11.16,11.18,11.13,11.17,240100.0
2012-11-05 15:00:00,11.17,11.2,11.16,11.18,369600.0,11.17,11.2,11.16,11.18,369600.0
2012-11-05 15:05:00,11.17,11.18,11.13,11.16,242900.0,11.17,11.18,11.13,11.16,242900.0
2012-11-05 15:10:00,11.16,11.18,11.14,11.17,175000.0,11.16,11.18,11.14,11.17,175000.0
2012-11-05 15:15:00,11.17,11.2,11.16,11.18,244300.0,11.17,11.2,11.16,11.18,244300.0
2012-11-05 15:20:00,11.19,11.2,11.16,11.19,219100.0,11.19,11.2,11.16,11.19,219100.0
2012-11-05 15:25:00,11.17,11.19,11.16,11.19,124600.0,11.17,11.19,11.16,11.19,124600.0
2012-11-05 15:30:00,11.19,11.23,11.17,11.22,583800.0,11.19,11.23,11.17,11.22,583800.0
2012-11-05 15:35:00,11.22,11.25,11.2,11.25,527100.0,11.22,11.25,11.2,11.25,527100.0
2012-11-05 15:40:00,11.24,11.28,11.22,11.23,423500.0,11.24,11.28,11.22,11.23,423500.0
2012-11-05 15:45:00,11.23,11.24,11.21,11.21,378000.0,11.23,11.24,11.21,11.21,378000.0
2012-11-05 15:50:00,11.21,11.21,11.19,11.21,428400.0,11.21,11.21,11.19,11.21,428400.0
2012-11-05 15:55:00,11.2,11.21,11.17,11.18,797300.0,11.2,11.21,11.17,11.18,797300.0
2012-11-06 09:30:00,11.01,11.06,10.95,10.95,4541600.0,11.01,11.06,10.95,10.95,4541600.0
2012-11-06 09:35:00,10.96,11.11,10.91,11.1,4922400.0,10.96,11.11,10.91,11.1,4922400.0
2012-11-06 09:40:00,11.1,11.1,11.0,11.05,1075200.0,11.1,11.1,11.0,11.05,1075200.0
2012-11-06 09:45:00,11.04,11.06,11.0,11.01,551600.0,11.04,11.06,11.0,11.01,551600.0
2012-11-06 09:50:00,11.0,11.07,10.98,11.05,761600.0,11.0,11.07,10.98,11.05,761600.0
2012-11-06 09:55:00,11.05,11.06,11.02,11.03,337400.0,11.05,11.06,11.02,11.03,337400.0
2012-11-06 10:00:00,11.03,11.03,10.99,11.0,464800.0,11.03,11.03,10.99,11.0,464800.0
2012-11-06 10:05:00,10.99,11.0,10.89,10.91,2189600.0,10.99,11.0,10.89,10.91,2189600.0
2012-11-06 10:10:00,10.89,10.94,10.89,10.9,691600.0,10.89,10.94,10.89,10.9,691600.0
2012-11-06 10:15:00,10.91,10.91,10.82,10.86,2555000.0,10.91,10.91,10.82,10.86,2555000.0
2012-11-06 10:20:00,10.86,10.96,10.86,10.95,992600.0,10.86,10.96,10.86,10.95,992600.0
2012-11-06 10:25:00,10.94,10.97,10.93,10.94,786800.0,10.94,10.97,10.93,10.94,786800.0
2012-11-06 10:30:00,10.94,10.96,10.93,10.96,331800.0,10.94,10.96,10.93,10.96,331800.0
2012-11-06 10:35:00,10.96,11.06,10.95,11.04,1223600.0,10.96,11.06,10.95,11.04,1223600.0
2012-11-06 10:40:00,11.05,11.06,11.0,11.0,683200.0,11.05,11.06,11.0,11.0,683200.0
2012-11-06 10:45:00,11.0,11.03,10.98,10.98,333200.0,11.0,11.03,10.98,10.98,333200.0
2012-11-06 10:50:00,10.98,11.0,10.94,10.99,401800.0,10.98,11.0,10.94,10.99,401800.0
2012-11-06 10:55:00,11.0,11.02,10.99,11.0,281400.0,11.0,11.02,10.99,11.0,281400.0
2012-11-06 11:00:00,11.0,11.01,10.97,10.97,204400.0,11.0,11.01,10.97,10.97,204400.0
2012-11-06 11:05:00,10.97,10.99,10.97,10.98,128800.0,10.97,10.99,10.97,10.98,128800.0
2012-11-06 11:10:00,10.99,11.0,10.97,10.98,98000.0,10.99,11.0,10.97,10.98,98000.0
2012-11-06 11:15:00,10.99,10.99,10.94,10.96,163800.0,10.99,10.99,10.94,10.96,163800.0
2012-11-06 11:20:00,10.96,10.96,10.91,10.93,651000.0,10.96,10.96,10.91,10.93,651000.0
2012-11-06 11:25:00,10.93,10.95,10.93,10.95,161000.0,10.93,10.95,10.93,10.95,161000.0
2012-11-06 11:30:00,10.95,10.95,10.93,10.95,168000.0,10.95,10.95,10.93,10.95,168000.0
2012-11-06 11:35:00,10.95,10.98,10.95,10.96,427000.0,10.95,10.98,10.95,10.96,427000.0
2012-11-06 11:40:00,10.96,10.98,10.95,10.97,257600.0,10.96,10.98,10.95,10.97,257600.0
2012-11-06 11:45:00,10.96,11.0,10.96,10.99,753200.0,10.96,11.0,10.96,10.99,753200.0
2012-11-06 11:50:00,10.99,11.0,10.98,10.99,911400.0,10.99,11.0,10.98,10.99,911400.0
2012-11-06 11:55:00,10.98,10.99,10.97,10.97,159600.0,10.98,10.99,10.97,10.97,159600.0
2012-11-06 12:00:00,10.98,10.98,10.96,10.97,617400.0,10.98,10.98,10.96,10.97,617400.0
2012-11-06 12:05:00,10.96,10.96,10.89,10.92,1226400.0,10.96,10.96,10.89,10.92,1226400.0
2012-11-06 12:10:00,10.93,10.94,10.91,10.92,414400.0,10.93,10.94,10.91,10.92,414400.0
2012-11-06 12:15:00,10.92,10.93,10.9,10.9,771400.0,10.92,10.93,10.9,10.9,771400.0
2012-11-06 12:20:00,10.9,10.91,10.89,10.9,422800.0,10.9,10.91,10.89,10.9,422800.0
2012-11-06 12:25:00,10.9,10.91,10.89,10.9,407400.0,10.9,10.91,10.89,10.9,407400.0
2012-11-06 12:30:00,10.9,10.94,10.89,10.93,595000.0,10.9,10.94,10.89,10.93,595000.0
2012-11-06 12:35:00,10.92,10.94,10.92,10.92,424200.0,10.92,10.94,10.92,10.92,424200.0
2012-11-06 12:40:00,10.92,10.96,10.92,10.96,298200.0,10.92,10.96,10.92,10.96,298200.0
2012-11-06 12:45:00,10.96,11.0,10.94,10.99,1160600.0,10.96,11.0,10.94,10.99,1160600.0
2012-11-06 12:50:00,10.99,11.0,10.97,10.99,413000.0,10.99,11.0,10.97,10.99,413000.0
2012-11-06 12:55:00,10.98,11.0,10.98,10.99,273000.0,10.98,11.0,10.98,10.99,273000.0
2012-11-06 13:00:00,10.99,11.03,10.99,11.03,589400.0,10.99,11.03,10.99,11.03,589400.0
2012-11-06 13:05:00,11.03,11.06,11.02,11.03,770000.0,11.03,11.06,11.02,11.03,770000.0
2012-11-06 13:10:00,11.03,11.06,10.99,11.06,575400.0,11.03,11.06,10.99,11.06,575400.0
2012-11-06 13:15:00,11.06,11.08,11.02,11.08,618800.0,11.06,11.08,11.02,11.08,618800.0
2012-11-06 13:20:00,11.08,11.32,11.08,11.26,3616200.0,11.08,11.32,11.08,11.26,3616200.0
2012-11-06 13:25:00,11.26,11.42,11.22,11.41,3200400.0,11.26,11.42,11.22,11.41,3200400.0
2012-11-06 13:30:00,11.39,11.42,11.3,11.33,2584400.0,11.39,11.42,11.3,11.33,2584400.0
2012-11-06 13:35:00,11.34,11.35,11.3,11.31,698600.0,11.34,11.35,11.3,11.31,698600.0
2012-11-06 13:40:00,11.31,11.36,11.24,11.36,1859200.0,11.31,11.36,11.24,11.36,1859200.0
2012-11-06 13:45:00,11.35,11.35,11.26,11.26,949200.0,11.35,11.35,11.26,11.26,949200.0
2012-11-06 13:50:00,11.26,11.27,11.17,11.2,1663200.0,11.26,11.27,11.17,11.2,1663200.0
2012-11-06 13:55:00,11.2,11.21,11.12,11.15,964600.0,11.2,11.21,11.12,11.15,964600.0
2012-11-06 14:00:00,11.16,11.21,11.09,11.14,1461600.0,11.16,11.21,11.09,11.14,1461600.0
2012-11-06 14:05:00,11.14,11.14,11.06,11.07,662200.0,11.14,11.14,11.06,11.07,662200.0
2012-11-06 14:10:00,11.07,11.12,11.07,11.1,508200.0,11.07,11.12,11.07,11.1,508200.0
2012-11-06 14:15:00,11.1,11.14,11.1,11.11,417200.0,11.1,11.14,11.1,11.11,417200.0
2012-11-06 14:20:00,11.11,11.11,11.07,11.11,470400.0,11.11,11.11,11.07,11.11,470400.0
2012-11-06 14:25:00,11.11,11.12,11.07,11.07,498400.0,11.11,11.12,11.07,11.07,498400.0
2012-11-06 14:30:00,11.08,11.1,11.03,11.05,1001000.0,11.08,11.1,11.03,11.05,1001000.0
2012-11-06 14:35:00,11.03,11.11,11.01,11.09,1152200.0,11.03,11.11,11.01,11.09,1152200.0
2012-11-06 14:40:00,11.09,11.09,11.03,11.06,490000.0,11.09,11.09,11.03,11.06,490000.0
2012-11-06 14:45:00,11.05,11.06,11.02,11.02,250600.0,11.05,11.06,11.02,11.02,250600.0
2012-11-06 14:50:00,11.02,11.04,10.96,10.96,1538600.0,11.02,11.04,10.96,10.96,1538600.0
2012-11-06 14:55:00,10.97,10.98,10.93,10.96,1381800.0,10.97,10.98,10.93,10.96,1381800.0
2012-11-06 15:00:00,10.96,11.03,10.95,11.03,592200.0,10.96,11.03,10.95,11.03,592200.0
2012-11-06 15:05:00,11.02,11.03,10.96,10.97,610400.0,11.02,11.03,10.96,10.97,610400.0
2012-11-06 15:10:00,10.97,11.02,10.97,11.02,634200.0,10.97,11.02,10.97,11.02,634200.0
2012-11-06 15:15:00,11.01,11.01,10.96,11.0,623000.0,11.01,11.01,10.96,11.0,623000.0
2012-11-06 15:20:00,11.0,11.0,10.96,10.96,520800.0,11.0,11.0,10.96,10.96,520800.0
2012-11-06 15:25:00,10.96,10.97,10.9,10.95,1729000.0,10.96,10.97,10.9,10.95,1729000.0
2012-11-06 15:30:00,10.96,10.98,10.94,10.95,569800.0,10.96,10.98,10.94,10.95,569800.0
2012-11-06 15:35:00,10.95,10.98,10.89,10.92,1414000.0,10.95,10.98,10.89,10.92,1414000.0
2012-11-06 15:40:00,10.92,10.97,10.92,10.96,576800.0,10.92,10.97,10.92,10.96,576800.0
2012-11-06 15:45:00,10.96,10.97,10.93,10.95,925400.0,10.96,10.97,10.93,10.95,925400.0
2012-11-06 15:50:00,10.94,10.95,10.89,10.91,1873200.0,10.94,10.95,10.89,10.91,1873200.0
2012-11-06 15:55:00,10.91,10.93,10.89,10.92,2090200.0,10.91,10.93,10.89,10.92,2090200.0
2012-11-07 09:30:00,10.92,11.17,10.92,11.14,2842000.0,10.92,11.17,10.92,11.14,2842000.0
2012-11-07 09:35:00,11.12,11.23,11.0,11.14,4037600.0,11.12,11.23,11.0,11.14,4037600.0
2012-11-07 09:40:00,11.14,11.17,11.12,11.13,1257200.0,11.14,11.17,11.12,11.13,1257200.0
2012-11-07 09:45:00,11.14,11.23,11.08,11.22,2566200.0,11.14,11.23,11.08,11.22,2566200.0
2012-11-07 09:50:00,11.22,11.3,11.16,11.26,2048200.0,11.22,11.3,11.16,11.26,2048200.0
2012-11-07 09:55:00,11.26,11.31,11.23,11.28,1569400.0,11.26,11.31,11.23,11.28,1569400.0
2012-11-07 10:00:00,11.28,11.28,11.17,11.18,1321600.0,11.28,11.28,11.17,11.18,1321600.0
2012-11-07 10:05:00,11.19,11.26,11.18,11.25,968800.0,11.19,11.26,11.18,11.25,968800.0
2012-11-07 10:10:00,11.25,11.28,11.21,11.27,1013600.0,11.25,11.28,11.21,11.27,1013600.0
2012-11-07 10:15:00,11.27,11.27,11.21,11.24,1479800.0,11.27,11.27,11.21,11.24,1479800.0
2012-11-07 10:20:00,11.24,11.32,11.21,11.29,2361800.0,11.24,11.32,11.21,11.29,2361800.0
2012-11-07 10:25:00,11.29,11.31,11.25,11.25,1703800.0,11.29,11.31,11.25,11.25,1703800.0
2012-11-07 10:30:00,11.25,11.28,11.25,11.26,1288000.0,11.25,11.28,11.25,11.26,1288000.0
2012-11-07 10:35:00,11.26,11.31,11.25,11.29,1496600.0,11.26,11.31,11.25,11.29,1496600.0
2012-11-07 10:40:00,11.29,11.3,11.18,11.2,1650600.0,11.29,11.3,11.18,11.2,1650600.0
2012-11-07 10:45:00,11.2,11.2,11.15,11.15,1190000.0,11.2,11.2,11.15,11.15,1190000.0
2012-11-07 10:50:00,11.15,11.17,11.05,11.05,2139200.0,11.15,11.17,11.05,11.05,2139200.0
2012-11-07 10:55:00,11.05,11.06,11.0,11.02,1065400.0,11.05,11.06,11.0,11.02,1065400.0
2012-11-07 11:00:00,11.02,11.07,11.02,11.04,403200.0,11.02,11.07,11.02,11.04,403200.0
2012-11-07 11:05:00,11.04,11.05,11.02,11.04,320600.0,11.04,11.05,11.02,11.04,320600.0
2012-11-07 11:10:00,11.05,11.05,11.01,11.05,285600.0,11.05,11.05,11.01,11.05,285600.0
2012-11-07 11:15:00,11.05,11.06,10.97,11.0,572600.0,11.05,11.06,10.97,11.0,572600.0
2012-11-07 11:20:00,11.0,11.02,10.98,10.99,425600.0,11.0,11.02,10.98,10.99,425600.0
2012-11-07 11:25:00,11.0,11.01,10.98,11.01,596400.0,11.0,11.01,10.98,11.01,596400.0
2012-11-07 11:30:00,11.01,11.02,10.98,10.98,438200.0,11.01,11.02,10.98,10.98,438200.0
2012-11-07 11:35:00,10.98,11.01,10.96,10.99,611800.0,10.98,11.01,10.96,10.99,611800.0
2012-11-07 11:40:00,10.99,11.1,10.99,11.09,1310400.0,10.99,11.1,10.99,11.09,1310400.0
2012-11-07 11:45:00,11.1,11.19,11.09,11.16,1289400.0,11.1,11.19,11.09,11.16,1289400.0
2012-11-07 11:50:00,11.16,11.16,11.09,11.15,698600.0,11.16,11.16,11.09,11.15,698600.0
2012-11-07 11:55:00,11.15,11.18,11.12,11.12,677600.0,11.15,11.18,11.12,11.12,677600.0
2012-11-07 12:00:00,11.12,11.13,11.09,11.12,511000.0,11.12,11.13,11.09,11.12,511000.0
2012-11-07 12:05:00,11.12,11.12,11.04,11.04,707000.0,11.12,11.12,11.04,11.04,707000.0
2012-11-07 12:10:00,11.05,11.12,11.05,11.09,337400.0,11.05,11.12,11.05,11.09,337400.0
2012-11-07 12:15:00,11.09,11.14,11.09,11.11,581000.0,11.09,11.14,11.09,11.11,581000.0
2012-11-07 12:20:00,11.11,11.12,11.07,11.08,263200.0,11.11,11.12,11.07,11.08,263200.0
2012-11-07 12:25:00,11.08,11.1,11.06,11.09,204400.0,11.08,11.1,11.06,11.09,204400.0
2012-11-07 12:30:00,11.08,11.13,11.08,11.12,292600.0,11.08,11.13,11.08,11.12,292600.0
2012-11-07 12:35:00,11.11,11.13,11.11,11.13,355600.0,11.11,11.13,11.11,11.13,355600.0
2012-11-07 12:40:00,11.13,11.13,11.1,11.13,284200.0,11.13,11.13,11.1,11.13,284200.0
2012-11-07 12:45:00,11.13,11.13,11.11,11.11,105000.0,11.13,11.13,11.11,11.11,105000.0
2012-11-07 12:50:00,11.12,11.13,11.11,11.12,228200.0,11.12,11.13,11.11,11.12,228200.0
2012-11-07 12:55:00,11.11,11.11,11.07,11.09,193200.0,11.11,11.11,11.07,11.09,193200.0
2012-11-07 13:00:00,11.09,11.11,11.04,11.1,448000.0,11.09,11.11,11.04,11.1,448000.0
2012-11-07 13:05:00,11.1,11.11,11.08,11.1,403200.0,11.1,11.11,11.08,11.1,403200.0
2012-11-07 13:10:00,11.1,11.11,11.09,11.1,145600.0,11.1,11.11,11.09,11.1,145600.0
2012-11-07 13:15:00,11.1,11.11,11.08,11.08,253400.0,11.1,11.11,11.08,11.08,253400.0
2012-11-07 13:20:00,11.09,11.11,11.08,11.09,145600.0,11.09,11.11,11.08,11.09,145600.0
2012-11-07 13:25:00,11.09,11.09,11.06,11.06,289800.0,11.09,11.09,11.06,11.06,289800.0
2012-11-07 13:30:00,11.06,11.07,11.04,11.04,537600.0,11.06,11.07,11.04,11.04,537600.0
2012-11-07 13:35:00,11.04,11.07,11.04,11.06,203000.0,11.04,11.07,11.04,11.06,203000.0
2012-11-07 13:40:00,11.06,11.09,11.05,11.09,294000.0,11.06,11.09,11.05,11.09,294000.0
2012-11-07 13:45:00,11.09,11.09,11.05,11.06,224000.0,11.09,11.09,11.05,11.06,224000.0
2012-11-07 13:50:00,11.06,11.1,11.06,11.08,242200.0,11.06,11.1,11.06,11.08,242200.0
2012-11-07 13:55:00,11.08,11.09,11.07,11.08,306600.0,11.08,11.09,11.07,11.08,306600.0
2012-11-07 14:00:00,11.08,11.1,11.08,11.09,323400.0,11.08,11.1,11.08,11.09,323400.0
2012-11-07 14:05:00,11.09,11.1,11.08,11.08,288400.0,11.09,11.1,11.08,11.08,288400.0
2012-11-07 14:10:00,11.09,11.11,11.08,11.11,432600.0,11.09,11.11,11.08,11.11,432600.0
2012-11-07 14:15:00,11.11,11.11,11.09,11.11,208600.0,11.11,11.11,11.09,11.11,208600.0
2012-11-07 14:20:00,11.11,11.11,11.09,11.1,259000.0,11.11,11.11,11.09,11.1,259000.0
2012-11-07 14:25:00,11.1,11.11,11.1,11.1,393400.0,11.1,11.11,11.1,11.1,393400.0
2012-11-07 14:30:00,11.1,11.11,11.1,11.1,362600.0,11.1,11.11,11.1,11.1,362600.0
2012-11-07 14:35:00,11.1,11.11,11.1,11.1,362600.0,11.1,11.11,11.1,11.1,362600.0
2012-11-07 14:40:00,11.11,11.13,11.1,11.12,586600.0,11.11,11.13,11.1,11.12,586600.0
2012-11-07 14:45:00,11.13,11.19,11.12,11.18,823200.0,11.13,11.19,11.12,11.18,823200.0
2012-11-07 14:50:00,11.19,11.2,11.14,11.17,854000.0,11.19,11.2,11.14,11.17,854000.0
2012-11-07 14:55:00,11.18,11.2,11.17,11.18,249200.0,11.18,11.2,11.17,11.18,249200.0
2012-11-07 15:00:00,11.18,11.18,11.13,11.13,266000.0,11.18,11.18,11.13,11.13,266000.0
2012-11-07 15:05:00,11.13,11.17,11.12,11.15,376600.0,11.13,11.17,11.12,11.15,376600.0
2012-11-07 15:10:00,11.16,11.18,11.13,11.14,200200.0,11.16,11.18,11.13,11.14,200200.0
2012-11-07 15:15:00,11.14,11.18,11.13,11.16,476000.0,11.14,11.18,11.13,11.16,476000.0
2012-11-07 15:20:00,11.16,11.18,11.15,11.17,288400.0,11.16,11.18,11.15,11.17,288400.0
2012-11-07 15:25:00,11.17,11.21,11.17,11.17,841400.0,11.17,11.21,11.17,11.17,841400.0
2012-11-07 15:30:00,11.18,11.19,11.16,11.17,628600.0,11.18,11.19,11.16,11.17,628600.0
2012-11-07 15:35:00,11.17,11.17,11.14,11.15,527800.0,11.17,11.17,11.14,11.15,527800.0
2012-11-07 15:40:00,11.15,11.15,11.12,11.14,660800.0,11.15,11.15,11.12,11.14,660800.0
2012-11-07 15:45:00,11.14,11.14,11.1,11.11,880600.0,11.14,11.14,11.1,11.11,880600.0
2012-11-07 15:50:00,11.11,11.13,11.1,11.12,1107400.0,11.11,11.13,11.1,11.12,1107400.0
2012-11-07 15:55:00,11.11,11.12,11.1,11.11,1285200.0,11.11,11.12,11.1,11.11,1285200.0
2012-11-08 09:30:00,11.16,11.26,11.14,11.22,1010100.0,11.16,11.26,11.14,11.22,1010100.0
2012-11-08 09:35:00,11.21,11.22,11.14,11.2,385700.0,11.21,11.22,11.14,11.2,385700.0
2012-11-08 09:40:00,11.2,11.34,11.19,11.34,1038100.0,11.2,11.34,11.19,11.34,1038100.0
2012-11-08 09:45:00,11.33,11.41,11.31,11.32,1938300.0,11.33,11.41,11.31,11.32,1938300.0
2012-11-08 09:50:00,11.31,11.48,11.31,11.39,2606800.0,11.31,11.48,11.31,11.39,2606800.0
2012-11-08 09:55:00,11.39,11.46,11.37,11.4,1259300.0,11.39,11.46,11.37,11.4,1259300.0
2012-11-08 10:00:00,11.41,11.41,11.33,11.38,533400.0,11.41,11.41,11.33,11.38,533400.0
2012-11-08 10:05:00,11.38,11.45,11.38,11.41,1073800.0,11.38,11.45,11.38,11.41,1073800.0
2012-11-08 10:10:00,11.41,11.42,11.4,11.42,340200.0,11.41,11.42,11.4,11.42,340200.0
2012-11-08 10:15:00,11.42,11.42,11.39,11.4,333200.0,11.42,11.42,11.39,11.4,333200.0
2012-11-08 10:20:00,11.39,11.4,11.23,11.27,1187900.0,11.39,11.4,11.23,11.27,1187900.0
2012-11-08 10:25:00,11.27,11.3,11.2,11.21,495600.0,11.27,11.3,11.2,11.21,495600.0
2012-11-08 10:30:00,11.22,11.26,11.18,11.26,664300.0,11.22,11.26,11.18,11.26,664300.0
2012-11-08 10:35:00,11.26,11.28,11.23,11.27,369600.0,11.26,11.28,11.23,11.27,369600.0
2012-11-08 10:40:00,11.27,11.31,11.25,11.3,343000.0,11.27,11.31,11.25,11.3,343000.0
2012-11-08 10:45:00,11.3,11.33,11.26,11.26,233100.0,11.3,11.33,11.26,11.26,233100.0
2012-11-08 10:50:00,11.26,11.28,11.25,11.27,165900.0,11.26,11.28,11.25,11.27,165900.0
2012-11-08 10:55:00,11.27,11.29,11.25,11.27,219800.0,11.27,11.29,11.25,11.27,219800.0
2012-11-08 11:00:00,11.27,11.29,11.26,11.26,116900.0,11.27,11.29,11.26,11.26,116900.0
2012-11-08 11:05:00,11.26,11.29,11.25,11.27,213500.0,11.26,11.29,11.25,11.27,213500.0
2012-11-08 11:10:00,11.27,11.28,11.22,11.22,115500.0,11.27,11.28,11.22,11.22,115500.0
2012-11-08 11:15:00,11.23,11.23,11.19,11.23,216300.0,11.23,11.23,11.19,11.23,216300.0
2012-11-08 11:20:00,11.22,11.22,11.16,11.17,276500.0,11.22,11.22,11.16,11.17,276500.0
2012-11-08 11:25:00,11.18,11.21,11.17,11.2,267400.0,11.18,11.21,11.17,11.2,267400.0
2012-11-08 11:30:00,11.2,11.24,11.2,11.23,193200.0,11.2,11.24,11.2,11.23,193200.0
2012-11-08 11:35:00,11.23,11.24,11.22,11.23,83300.0,11.23,11.24,11.22,11.23,83300.0
2012-11-08 11:40:00,11.23,11.23,11.2,11.22,142800.0,11.23,11.23,11.2,11.22,142800.0
2012-11-08 11:45:00,11.23,11.23,11.2,11.2,107100.0,11.23,11.23,11.2,11.2,107100.0
2012-11-08 11:50:00,11.2,11.24,11.19,11.24,170100.0,11.2,11.24,11.19,11.24,170100.0
2012-11-08 11:55:00,11.24,11.24,11.16,11.16,711900.0,11.24,11.24,11.16,11.16,711900.0
2012-11-08 12:00:00,11.16,11.16,11.06,11.1,1295000.0,11.16,11.16,11.06,11.1,1295000.0
2012-11-08 12:05:00,11.11,11.12,11.09,11.1,336700.0,11.11,11.12,11.09,11.1,336700.0
2012-11-08 12:10:00,11.1,11.11,11.0,11.05,774900.0,11.1,11.11,11.0,11.05,774900.0
2012-11-08 12:15:00,11.06,11.06,11.03,11.05,164500.0,11.06,11.06,11.03,11.05,164500.0
2012-11-08 12:20:00,11.06,11.08,11.06,11.07,193200.0,11.06,11.08,11.06,11.07,193200.0
2012-11-08 12:25:00,11.07,11.07,11.04,11.07,165200.0,11.07,11.07,11.04,11.07,165200.0
2012-11-08 12:30:00,11.07,11.08,11.05,11.08,168000.0,11.07,11.08,11.05,11.08,168000.0
2012-11-08 12:35:00,11.08,11.08,11.03,11.05,216300.0,11.08,11.08,11.03,11.05,216300.0
2012-11-08 12:40:00,11.04,11.04,11.02,11.03,280700.0,11.04,11.04,11.02,11.03,280700.0
2012-11-08 12:45:00,11.02,11.04,11.01,11.01,390600.0,11.02,11.04,11.01,11.01,390600.0
2012-11-08 12:50:00,11.01,11.02,10.95,10.96,611100.0,11.01,11.02,10.95,10.96,611100.0
2012-11-08 12:55:00,10.96,11.0,10.95,10.98,347200.0,10.96,11.0,10.95,10.98,347200.0
2012-11-08 13:00:00,10.98,11.01,10.96,10.99,268100.0,10.98,11.01,10.96,10.99,268100.0
2012-11-08 13:05:00,10.98,11.04,10.98,11.04,347200.0,10.98,11.04,10.98,11.04,347200.0
2012-11-08 13:10:00,11.03,11.03,11.0,11.02,196000.0,11.03,11.03,11.0,11.02,196000.0
2012-11-08 13:15:00,11.02,11.09,11.01,11.02,644000.0,11.02,11.09,11.01,11.02,644000.0
2012-11-08 13:20:00,11.03,11.04,11.0,11.02,197400.0,11.03,11.04,11.0,11.02,197400.0
2012-11-08 13:25:00,11.02,11.06,11.01,11.02,254800.0,11.02,11.06,11.01,11.02,254800.0
2012-11-08 13:30:00,11.02,11.04,11.0,11.01,187600.0,11.02,11.04,11.0,11.01,187600.0
2012-11-08 13:35:00,11.01,11.03,11.01,11.02,107100.0,11.01,11.03,11.01,11.02,107100.0
2012-11-08 13:40:00,11.02,11.05,11.02,11.05,149800.0,11.02,11.05,11.02,11.05,149800.0
2012-11-08 13:45:00,11.04,11.06,11.02,11.05,212800.0,11.04,11.06,11.02,11.05,212800.0
2012-11-08 13:50:00,11.06,11.06,11.02,11.06,201600.0,11.06,11.06,11.02,11.06,201600.0
2012-11-08 13:55:00,11.05,11.06,11.03,11.04,154000.0,11.05,11.06,11.03,11.04,154000.0
2012-11-08 14:00:00,11.04,11.05,11.02,11.03,172200.0,11.04,11.05,11.02,11.03,172200.0
2012-11-08 14:05:00,11.04,11.04,11.0,11.01,167300.0,11.04,11.04,11.0,11.01,167300.0
2012-11-08 14:10:00,11.01,11.01,11.0,11.0,84700.0,11.01,11.01,11.0,11.0,84700.0
2012-11-08 14:15:00,11.0,11.01,10.98,10.98,276500.0,11.0,11.01,10.98,10.98,276500.0
2012-11-08 14:20:00,10.99,11.0,10.96,10.97,240100.0,10.99,11.0,10.96,10.97,240100.0
2012-11-08 14:25:00,10.97,10.98,10.9,10.91,767900.0,10.97,10.98,10.9,10.91,767900.0
2012-11-08 14:30:00,10.91,10.92,10.87,10.87,471100.0,10.91,10.92,10.87,10.87,471100.0
2012-11-08 14:35:00,10.87,10.89,10.87,10.87,381500.0,10.87,10.89,10.87,10.87,381500.0
2012-11-08 14:40:00,10.87,10.9,10.86,10.89,256900.0,10.87,10.9,10.86,10.89,256900.0
2012-11-08 14:45:00,10.91,10.93,10.89,10.93,305200.0,10.91,10.93,10.89,10.93,305200.0
2012-11-08 14:50:00,10.92,10.95,10.92,10.93,137900.0,10.92,10.95,10.92,10.93,137900.0
2012-11-08 14:55:00,10.93,10.96,10.92,10.93,160300.0,10.93,10.96,10.92,10.93,160300.0
2012-11-08 15:00:00,10.93,10.95,10.93,10.95,133700.0,10.93,10.95,10.93,10.95,133700.0
2012-11-08 15:05:00,10.95,10.95,10.93,10.94,81900.0,10.95,10.95,10.93,10.94,81900.0
2012-11-08 15:10:00,10.95,10.96,10.93,10.93,100800.0,10.95,10.96,10.93,10.93,100800.0
2012-11-08 15:15:00,10.92,10.93,10.9,10.92,291200.0,10.92,10.93,10.9,10.92,291200.0
2012-11-08 15:20:00,10.92,10.96,10.92,10.95,100800.0,10.92,10.96,10.92,10.95,100800.0
2012-11-08 15:25:00,10.96,10.96,10.94,10.94,80500.0,10.96,10.96,10.94,10.94,80500.0
2012-11-08 15:30:00,10.94,10.95,10.92,10.92,252700.0,10.94,10.95,10.92,10.92,252700.0
2012-11-08 15:35:00,10.92,10.92,10.88,10.9,448000.0,10.92,10.92,10.88,10.9,448000.0
2012-11-08 15:40:00,10.91,10.91,10.83,10.85,606900.0,10.91,10.91,10.83,10.85,606900.0
2012-11-08 15:45:00,10.85,10.89,10.84,10.89,348600.0,10.85,10.89,10.84,10.89,348600.0
2012-11-08 15:50:00,10.89,10.89,10.86,10.88,441000.0,10.89,10.89,10.86,10.88,441000.0
2012-11-08 15:55:00,10.88,10.88,10.84,10.86,1273300.0,10.88,10.88,10.84,10.86,1273300.0
2012-11-09 09:30:00,10.9,11.13,10.87,11.09,2170000.0,10.9,11.13,10.87,11.09,2170000.0
2012-11-09 09:35:00,11.05,11.11,11.04,11.07,1313200.0,11.05,11.11,11.04,11.07,1313200.0
2012-11-09 09:40:00,11.06,11.19,11.06,11.12,1611400.0,11.06,11.19,11.06,11.12,1611400.0
2012-11-09 09:45:00,11.12,11.13,10.97,11.06,1561000.0,11.12,11.13,10.97,11.06,1561000.0
2012-11-09 09:50:00,11.06,11.08,11.02,11.08,859600.0,11.06,11.08,11.02,11.08,859600.0
2012-11-09 09:55:00,11.08,11.18,11.08,11.13,1419600.0,11.08,11.18,11.08,11.13,1419600.0
2012-11-09 10:00:00,11.13,11.15,11.07,11.12,452200.0,11.13,11.15,11.07,11.12,452200.0
2012-11-09 10:05:00,11.12,11.15,11.11,11.13,784000.0,11.12,11.15,11.11,11.13,784000.0
2012-11-09 10:10:00,11.13,11.13,11.06,11.11,803600.0,11.13,11.13,11.06,11.11,803600.0
2012-11-09 10:15:00,11.11,11.12,11.09,11.11,420000.0,11.11,11.12,11.09,11.11,420000.0
2012-11-09 10:20:00,11.1,11.11,11.04,11.06,1057000.0,11.1,11.11,11.04,11.06,1057000.0
2012-11-09 10:25:00,11.07,11.09,11.05,11.08,519400.0,11.07,11.09,11.05,11.08,519400.0
2012-11-09 10:30:00,11.08,11.13,11.08,11.12,520800.0,11.08,11.13,11.08,11.12,520800.0
2012-11-09 10:35:00,11.13,11.16,11.11,11.11,730800.0,11.13,11.16,11.11,11.11,730800.0
2012-11-09 10:40:00,11.11,11.17,11.11,11.14,425600.0,11.11,11.17,11.11,11.14,425600.0
2012-11-09 10:45:00,11.14,11.18,11.14,11.18,714000.0,11.14,11.18,11.14,11.18,714000.0
2012-11-09 10:50:00,11.18,11.27,11.16,11.22,2662800.0,11.18,11.27,11.16,11.22,2662800.0
2012-11-09 10:55:00,11.22,11.23,11.18,11.2,520800.0,11.22,11.23,11.18,11.2,520800.0
2012-11-09 11:00:00,11.2,11.23,11.18,11.21,413000.0,11.2,11.23,11.18,11.21,413000.0
2012-11-09 11:05:00,11.21,11.26,11.21,11.25,758800.0,11.21,11.26,11.21,11.25,758800.0
2012-11-09 11:10:00,11.25,11.25,11.16,11.16,554400.0,11.25,11.25,11.16,11.16,554400.0
2012-11-09 11:15:00,11.16,11.2,11.16,11.2,701400.0,11.16,11.2,11.16,11.2,701400.0
2012-11-09 11:20:00,11.2,11.21,11.11,11.13,648200.0,11.2,11.21,11.11,11.13,648200.0
2012-11-09 11:25:00,11.14,11.14,11.06,11.07,684600.0,11.14,11.14,11.06,11.07,684600.0
2012-11-09 11:30:00,11.06,11.1,11.05,11.08,337400.0,11.06,11.1,11.05,11.08,337400.0
2012-11-09 11:35:00,11.07,11.1,11.05,11.09,487200.0,11.07,11.1,11.05,11.09,487200.0
2012-11-09 11:40:00,11.09,11.11,11.07,11.09,351400.0,11.09,11.11,11.07,11.09,351400.0
2012-11-09 11:45:00,11.09,11.13,11.08,11.12,323400.0,11.09,11.13,11.08,11.12,323400.0
2012-11-09 11:50:00,11.12,11.12,11.07,11.07,336000.0,11.12,11.12,11.07,11.07,336000.0
2012-11-09 11:55:00,11.07,11.09,11.05,11.08,354200.0,11.07,11.09,11.05,11.08,354200.0
2012-11-09 12:00:00,11.09,11.09,11.06,11.08,327600.0,11.09,11.09,11.06,11.08,327600.0
2012-11-09 12:05:00,11.08,11.08,11.04,11.05,406000.0,11.08,11.08,11.04,11.05,406000.0
2012-11-09 12:10:00,11.06,11.07,11.03,11.03,261800.0,11.06,11.07,11.03,11.03,261800.0
2012-11-09 12:15:00,11.03,11.07,11.02,11.04,316400.0,11.03,11.07,11.02,11.04,316400.0
2012-11-09 12:20:00,11.04,11.1,11.03,11.07,674800.0,11.04,11.1,11.03,11.07,674800.0
2012-11-09 12:25:00,11.06,11.08,11.04,11.04,323400.0,11.06,11.08,11.04,11.04,323400.0
2012-11-09 12:30:00,11.04,11.08,11.03,11.06,373800.0,11.04,11.08,11.03,11.06,373800.0
2012-11-09 12:35:00,11.05,11.06,11.02,11.05,232400.0,11.05,11.06,11.02,11.05,232400.0
2012-11-09 12:40:00,11.04,11.06,11.04,11.04,317800.0,11.04,11.06,11.04,11.04,317800.0
2012-11-09 12:45:00,11.04,11.06,11.03,11.06,303800.0,11.04,11.06,11.03,11.06,303800.0
2012-11-09 12:50:00,11.06,11.06,11.02,11.03,280000.0,11.06,11.06,11.02,11.03,280000.0
2012-11-09 12:55:00,11.04,11.04,11.02,11.02,210000.0,11.04,11.04,11.02,11.02,210000.0
2012-11-09 13:00:00,11.02,11.06,11.02,11.04,182000.0,11.02,11.06,11.02,11.04,182000.0
2012-11-09 13:05:00,11.05,11.06,11.03,11.05,228200.0,11.05,11.06,11.03,11.05,228200.0
2012-11-09 13:10:00,11.05,11.07,11.03,11.05,301000.0,11.05,11.07,11.03,11.05,301000.0
2012-11-09 13:15:00,11.05,11.1,11.05,11.07,334600.0,11.05,11.1,11.05,11.07,334600.0
2012-11-09 13:20:00,11.07,11.09,11.06,11.08,280000.0,11.07,11.09,11.06,11.08,280000.0
2012-11-09 13:25:00,11.08,11.09,11.06,11.06,455000.0,11.08,11.09,11.06,11.06,455000.0
2012-11-09 13:30:00,11.06,11.1,11.06,11.07,513800.0,11.06,11.1,11.06,11.07,513800.0
2012-11-09 13:35:00,11.08,11.09,11.04,11.05,403200.0,11.08,11.09,11.04,11.05,403200.0
2012-11-09 13:40:00,11.05,11.05,11.04,11.05,159600.0,11.05,11.05,11.04,11.05,159600.0
2012-11-09 13:45:00,11.05,11.06,11.03,11.04,123200.0,11.05,11.06,11.03,11.04,123200.0
2012-11-09 13:50:00,11.04,11.06,11.04,11.06,224000.0,11.04,11.06,11.04,11.06,224000.0
2012-11-09 13:55:00,11.05,11.08,11.05,11.08,280000.0,11.05,11.08,11.05,11.08,280000.0
2012-11-09 14:00:00,11.08,11.09,11.07,11.07,249200.0,11.08,11.09,11.07,11.07,249200.0
2012-11-09 14:05:00,11.07,11.08,11.06,11.07,219800.0,11.07,11.08,11.06,11.07,219800.0
2012-11-09 14:10:00,11.07,11.08,11.06,11.08,190400.0,11.07,11.08,11.06,11.08,190400.0
2012-11-09 14:15:00,11.09,11.14,11.08,11.13,597800.0,11.09,11.14,11.08,11.13,597800.0
2012-11-09 14:20:00,11.13,11.14,11.1,11.12,343000.0,11.13,11.14,11.1,11.12,343000.0
2012-11-09 14:25:00,11.12,11.16,11.12,11.15,414400.0,11.12,11.16,11.12,11.15,414400.0
2012-11-09 14:30:00,11.15,11.18,11.13,11.15,330400.0,11.15,11.18,11.13,11.15,330400.0
2012-11-09 14:35:00,11.15,11.18,11.15,11.15,254800.0,11.15,11.18,11.15,11.15,254800.0
2012-11-09 14:40:00,11.15,11.18,11.12,11.13,443800.0,11.15,11.18,11.12,11.13,443800.0
2012-11-09 14:45:00,11.13,11.13,11.11,11.12,154000.0,11.13,11.13,11.11,11.12,154000.0
2012-11-09 14:50:00,11.12,11.14,11.11,11.12,128800.0,11.12,11.14,11.11,11.12,128800.0
2012-11-09 14:55:00,11.12,11.14,11.12,11.12,131600.0,11.12,11.14,11.12,11.12,131600.0
2012-11-09 15:00:00,11.12,11.12,11.11,11.12,151200.0,11.12,11.12,11.11,11.12,151200.0
2012-11-09 15:05:00,11.12,11.12,11.09,11.11,345800.0,11.12,11.12,11.09,11.11,345800.0
2012-11-09 15:10:00,11.1,11.12,11.09,11.1,214200.0,11.1,11.12,11.09,11.1,214200.0
2012-11-09 15:15:00,11.11,11.11,11.08,11.09,352800.0,11.11,11.11,11.08,11.09,352800.0
2012-11-09 15:20:00,11.09,11.11,11.09,11.11,221200.0,11.09,11.11,11.09,11.11,221200.0
2012-11-09 15:25:00,11.11,11.11,11.09,11.11,191800.0,11.11,11.11,11.09,11.11,191800.0
2012-11-09 15:30:00,11.1,11.14,11.1,11.13,376600.0,11.1,11.14,11.1,11.13,376600.0
2012-11-09 15:35:00,11.13,11.13,11.1,11.11,446600.0,11.13,11.13,11.1,11.11,446600.0
2012-11-09 15:40:00,11.11,11.12,11.09,11.11,816200.0,11.11,11.12,11.09,11.11,816200.0
2012-11-09 15:45:00,11.11,11.12,11.09,11.11,943600.0,11.11,11.12,11.09,11.11,943600.0
2012-11-09 15:50:00,11.1,11.14,11.09,11.14,988400.0,11.1,11.14,11.09,11.14,988400.0
2012-11-09 15:55:00,11.13,11.17,11.13,11.14,2077600.0,11.13,11.17,11.13,11.14,2077600.0
2012-11-12 09:30:00,11.29,11.47,11.17,11.4,1929900.0,11.29,11.47,11.17,11.4,1929900.0
2012-11-12 09:35:00,11.43,11.47,11.38,11.41,1351000.0,11.43,11.47,11.38,11.41,1351000.0
2012-11-12 09:40:00,11.42,11.44,11.32,11.42,854700.0,11.42,11.44,11.32,11.42,854700.0
2012-11-12 09:45:00,11.42,11.44,11.36,11.37,686000.0,11.42,11.44,11.36,11.37,686000.0
2012-11-12 09:50:00,11.36,11.39,11.26,11.31,714700.0,11.36,11.39,11.26,11.31,714700.0
2012-11-12 09:55:00,11.31,11.38,11.31,11.38,293300.0,11.31,11.38,11.31,11.38,293300.0
2012-11-12 10:00:00,11.38,11.41,11.34,11.4,320600.0,11.38,11.41,11.34,11.4,320600.0
2012-11-12 10:05:00,11.4,11.4,11.34,11.39,205800.0,11.4,11.4,11.34,11.39,205800.0
2012-11-12 10:10:00,11.39,11.42,11.33,11.35,452200.0,11.39,11.42,11.33,11.35,452200.0
2012-11-12 10:15:00,11.34,11.35,11.29,11.29,278600.0,11.34,11.35,11.29,11.29,278600.0
2012-11-12 10:20:00,11.31,11.31,11.19,11.23,707700.0,11.31,11.31,11.19,11.23,707700.0
2012-11-12 10:25:00,11.24,11.32,11.22,11.31,259000.0,11.24,11.32,11.22,11.31,259000.0
2012-11-12 10:30:00,11.31,11.33,11.31,11.33,189000.0,11.31,11.33,11.31,11.33,189000.0
2012-11-12 10:35:00,11.33,11.36,11.3,11.31,208600.0,11.33,11.36,11.3,11.31,208600.0
2012-11-12 10:40:00,11.3,11.36,11.27,11.29,137900.0,11.3,11.36,11.27,11.29,137900.0
2012-11-12 10:45:00,11.3,11.3,11.23,11.25,172200.0,11.3,11.3,11.23,11.25,172200.0
2012-11-12 10:50:00,11.25,11.28,11.25,11.28,212100.0,11.25,11.28,11.25,11.28,212100.0
2012-11-12 10:55:00,11.28,11.3,11.27,11.28,294000.0,11.28,11.3,11.27,11.28,294000.0
2012-11-12 11:00:00,11.27,11.3,11.25,11.25,300300.0,11.27,11.3,11.25,11.25,300300.0
2012-11-12 11:05:00,11.26,11.26,11.22,11.22,97300.0,11.26,11.26,11.22,11.22,97300.0
2012-11-12 11:10:00,11.22,11.25,11.21,11.22,138600.0,11.22,11.25,11.21,11.22,138600.0
2012-11-12 11:15:00,11.23,11.25,11.22,11.24,119000.0,11.23,11.25,11.22,11.24,119000.0
2012-11-12 11:20:00,11.24,11.29,11.24,11.28,118300.0,11.24,11.29,11.24,11.28,118300.0
2012-11-12 11:25:00,11.27,11.31,11.27,11.3,233100.0,11.27,11.31,11.27,11.3,233100.0
2012-11-12 11:30:00,11.3,11.3,11.26,11.26,165200.0,11.3,11.3,11.26,11.26,165200.0
2012-11-12 11:35:00,11.26,11.26,11.24,11.24,165900.0,11.26,11.26,11.24,11.24,165900.0
2012-11-12 11:40:00,11.24,11.24,11.22,11.23,49700.0,11.24,11.24,11.22,11.23,49700.0
2012-11-12 11:45:00,11.23,11.25,11.22,11.25,144900.0,11.23,11.25,11.22,11.25,144900.0
2012-11-12 11:50:00,11.25,11.26,11.19,11.21,182000.0,11.25,11.26,11.19,11.21,182000.0
2012-11-12 11:55:00,11.21,11.23,11.21,11.22,34300.0,11.21,11.23,11.21,11.22,34300.0
2012-11-12 12:00:00,11.22,11.24,11.22,11.23,123200.0,11.22,11.24,11.22,11.23,123200.0
2012-11-12 12:05:00,11.23,11.25,11.23,11.24,127400.0,11.23,11.25,11.23,11.24,127400.0
2012-11-12 12:10:00,11.24,11.26,11.23,11.24,190400.0,11.24,11.26,11.23,11.24,190400.0
2012-11-12 12:15:00,11.23,11.26,11.23,11.24,89600.0,11.23,11.26,11.23,11.24,89600.0
2012-11-12 12:20:00,11.25,11.29,11.25,11.29,141400.0,11.25,11.29,11.25,11.29,141400.0
2012-11-12 12:25:00,11.28,11.29,11.26,11.29,70000.0,11.28,11.29,11.26,11.29,70000.0
2012-11-12 12:30:00,11.29,11.29,11.27,11.27,142800.0,11.29,11.29,11.27,11.27,142800.0
2012-11-12 12:35:00,11.27,11.28,11.25,11.26,198800.0,11.27,11.28,11.25,11.26,198800.0
2012-11-12 12:40:00,11.26,11.29,11.26,11.28,203700.0,11.26,11.29,11.26,11.28,203700.0
2012-11-12 12:45:00,11.28,11.29,11.27,11.28,121800.0,11.28,11.29,11.27,11.28,121800.0
2012-11-12 12:50:00,11.28,11.29,11.25,11.25,247100.0,11.28,11.29,11.25,11.25,247100.0
2012-11-12 12:55:00,11.25,11.28,11.24,11.27,74900.0,11.25,11.28,11.24,11.27,74900.0
2012-11-12 13:00:00,11.27,11.28,11.25,11.27,128800.0,11.27,11.28,11.25,11.27,128800.0
2012-11-12 13:05:00,11.28,11.28,11.25,11.25,126000.0,11.28,11.28,11.25,11.25,126000.0
2012-11-12 13:10:00,11.25,11.26,11.22,11.22,156100.0,11.25,11.26,11.22,11.22,156100.0
2012-11-12 13:15:00,11.22,11.23,11.21,11.21,103600.0,11.22,11.23,11.21,11.21,103600.0
2012-11-12 13:20:00,11.21,11.23,11.21,11.22,100800.0,11.21,11.23,11.21,11.22,100800.0
2012-11-12 13:25:00,11.21,11.26,11.21,11.25,301700.0,11.21,11.26,11.21,11.25,301700.0
2012-11-12 13:30:00,11.26,11.26,11.22,11.23,72100.0,11.26,11.26,11.22,11.23,72100.0
2012-11-12 13:35:00,11.23,11.24,11.19,11.21,138600.0,11.23,11.24,11.19,11.21,138600.0
2012-11-12 13:40:00,11.21,11.22,11.19,11.2,58100.0,11.21,11.22,11.19,11.2,58100.0
2012-11-12 13:45:00,11.2,11.2,11.18,11.19,166600.0,11.2,11.2,11.18,11.19,166600.0
2012-11-12 13:50:00,11.2,11.22,11.2,11.22,98000.0,11.2,11.22,11.2,11.22,98000.0
2012-11-12 13:55:00,11.22,11.25,11.22,11.24,115500.0,11.22,11.25,11.22,11.24,115500.0
2012-11-12 14:00:00,11.24,11.24,11.21,11.21,50400.0,11.24,11.24,11.21,11.21,50400.0
2012-11-12 14:05:00,11.21,11.25,11.21,11.24,45500.0,11.21,11.25,11.21,11.24,45500.0
2012-11-12 14:10:00,11.25,11.25,11.23,11.23,70700.0,11.25,11.25,11.23,11.23,70700.0
2012-11-12 14:15:00,11.23,11.23,11.22,11.23,49700.0,11.23,11.23,11.22,11.23,49700.0
2012-11-12 14:20:00,11.23,11.25,11.23,11.23,158200.0,11.23,11.25,11.23,11.23,158200.0
2012-11-12 14:25:00,11.23,11.25,11.2,11.23,153300.0,11.23,11.25,11.2,11.23,153300.0
2012-11-12 14:30:00,11.23,11.24,11.21,11.22,95900.0,11.23,11.24,11.21,11.22,95900.0
2012-11-12 14:35:00,11.22,11.22,11.18,11.19,116200.0,11.22,11.22,11.18,11.19,116200.0
2012-11-12 14:40:00,11.18,11.18,11.14,11.15,202300.0,11.18,11.18,11.14,11.15,202300.0
2012-11-12 14:45:00,11.14,11.21,11.14,11.2,147000.0,11.14,11.21,11.14,11.2,147000.0
2012-11-12 14:50:00,11.2,11.22,11.19,11.21,67200.0,11.2,11.22,11.19,11.21,67200.0
2012-11-12 14:55:00,11.21,11.21,11.19,11.2,68600.0,11.21,11.21,11.19,11.2,68600.0
2012-11-12 15:00:00,11.2,11.21,11.2,11.21,45500.0,11.2,11.21,11.2,11.21,45500.0
2012-11-12 15:05:00,11.2,11.2,11.15,11.16,241500.0,11.2,11.2,11.15,11.16,241500.0
2012-11-12 15:10:00,11.16,11.17,11.15,11.16,116900.0,11.16,11.17,11.15,11.16,116900.0
2012-11-12 15:15:00,11.16,11.18,11.15,11.16,114100.0,11.16,11.18,11.15,11.16,114100.0
2012-11-12 15:20:00,11.16,11.19,11.16,11.19,84700.0,11.16,11.19,11.16,11.19,84700.0
2012-11-12 15:25:00,11.18,11.19,11.16,11.19,106400.0,11.18,11.19,11.16,11.19,106400.0
2012-11-12 15:30:00,11.18,11.2,11.18,11.19,84000.0,11.18,11.2,11.18,11.19,84000.0
2012-11-12 15:35:00,11.2,11.21,11.18,11.19,236600.0,11.2,11.21,11.18,11.19,236600.0
2012-11-12 15:40:00,11.18,11.2,11.18,11.19,136500.0,11.18,11.2,11.18,11.19,136500.0
2012-11-12 15:45:00,11.19,11.21,11.18,11.19,183400.0,11.19,11.21,11.18,11.19,183400.0
2012-11-12 15:50:00,11.19,11.2,11.17,11.18,289100.0,11.19,11.2,11.17,11.18,289100.0
2012-11-12 15:55:00,11.18,11.19,11.15,11.17,411600.0,11.18,11.19,11.15,11.17,411600.0
2012-11-13 09:30:00,11.12,11.2,11.05,11.11,512400.0,11.12,11.2,11.05,11.11,512400.0
2012-11-13 09:35:00,11.1,11.2,11.06,11.2,312200.0,11.1,11.2,11.06,11.2,312200.0
2012-11-13 09:40:00,11.17,11.24,11.16,11.2,484400.0,11.17,11.24,11.16,11.2,484400.0
2012-11-13 09:45:00,11.2,11.23,11.16,11.22,277900.0,11.2,11.23,11.16,11.22,277900.0
2012-11-13 09:50:00,11.21,11.23,11.16,11.22,228900.0,11.21,11.23,11.16,11.22,228900.0
2012-11-13 09:55:00,11.22,11.26,11.21,11.23,223300.0,11.22,11.26,11.21,11.23,223300.0
2012-11-13 10:00:00,11.24,11.28,11.21,11.21,227500.0,11.24,11.28,11.21,11.21,227500.0
2012-11-13 10:05:00,11.21,11.24,11.17,11.2,186200.0,11.21,11.24,11.17,11.2,186200.0
2012-11-13 10:10:00,11.2,11.25,11.19,11.19,243600.0,11.2,11.25,11.19,11.19,243600.0
2012-11-13 10:15:00,11.2,11.21,11.13,11.14,317100.0,11.2,11.21,11.13,11.14,317100.0
2012-11-13 10:20:00,11.15,11.17,11.1,11.11,212800.0,11.15,11.17,11.1,11.11,212800.0
2012-11-13 10:25:00,11.11,11.14,11.09,11.14,138600.0,11.11,11.14,11.09,11.14,138600.0
2012-11-13 10:30:00,11.13,11.17,11.1,11.15,119700.0,11.13,11.17,11.1,11.15,119700.0
2012-11-13 10:35:00,11.15,11.17,11.1,11.1,79100.0,11.15,11.17,11.1,11.1,79100.0
2012-11-13 10:40:00,11.11,11.14,11.09,11.12,96600.0,11.11,11.14,11.09,11.12,96600.0
2012-11-13 10:45:00,11.12,11.14,11.11,11.13,129500.0,11.12,11.14,11.11,11.13,129500.0
2012-11-13 10:50:00,11.13,11.17,11.12,11.16,208600.0,11.13,11.17,11.12,11.16,208600.0
2012-11-13 10:55:00,11.17,11.39,11.16,11.36,1764700.0,11.17,11.39,11.16,11.36,1764700.0
2012-11-13 11:00:00,11.36,11.42,11.3,11.36,1542100.0,11.36,11.42,11.3,11.36,1542100.0
2012-11-13 11:05:00,11.36,11.4,11.3,11.39,699300.0,11.36,11.4,11.3,11.39,699300.0
2012-11-13 11:10:00,11.4,11.54,11.39,11.51,2874900.0,11.4,11.54,11.39,11.51,2874900.0
2012-11-13 11:15:00,11.51,11.53,11.46,11.52,846300.0,11.51,11.53,11.46,11.52,846300.0
2012-11-13 11:20:00,11.53,11.56,11.47,11.49,884800.0,11.53,11.56,11.47,11.49,884800.0
2012-11-13 11:25:00,11.49,11.53,11.41,11.41,770000.0,11.49,11.53,11.41,11.41,770000.0
2012-11-13 11:30:00,11.42,11.45,11.33,11.35,598500.0,11.42,11.45,11.33,11.35,598500.0
2012-11-13 11:35:00,11.36,11.39,11.33,11.38,389900.0,11.36,11.39,11.33,11.38,389900.0
2012-11-13 11:40:00,11.38,11.43,11.35,11.42,285600.0,11.38,11.43,11.35,11.42,285600.0
2012-11-13 11:45:00,11.42,11.47,11.41,11.42,282800.0,11.42,11.47,11.41,11.42,282800.0
2012-11-13 11:50:00,11.42,11.47,11.41,11.46,145600.0,11.42,11.47,11.41,11.46,145600.0
2012-11-13 11:55:00,11.46,11.49,11.46,11.48,211400.0,11.46,11.49,11.46,11.48,211400.0
2012-11-13 12:00:00,11.48,11.51,11.44,11.48,238000.0,11.48,11.51,11.44,11.48,238000.0
2012-11-13 12:05:00,11.49,11.49,11.4,11.42,172900.0,11.49,11.49,11.4,11.42,172900.0
2012-11-13 12:10:00,11.43,11.48,11.43,11.46,101500.0,11.43,11.48,11.43,11.46,101500.0
2012-11-13 12:15:00,11.45,11.48,11.45,11.47,95900.0,11.45,11.48,11.45,11.47,95900.0
2012-11-13 12:20:00,11.48,11.48,11.43,11.44,147700.0,11.48,11.48,11.43,11.44,147700.0
2012-11-13 12:25:00,11.45,11.46,11.44,11.46,80500.0,11.45,11.46,11.44,11.46,80500.0
2012-11-13 12:30:00,11.45,11.46,11.43,11.44,142100.0,11.45,11.46,11.43,11.44,142100.0
2012-11-13 12:35:00,11.44,11.48,11.44,11.46,119700.0,11.44,11.48,11.44,11.46,119700.0
2012-11-13 12:40:00,11.47,11.5,11.46,11.46,157500.0,11.47,11.5,11.46,11.46,157500.0
2012-11-13 12:45:00,11.45,11.51,11.45,11.5,272300.0,11.45,11.51,11.45,11.5,272300.0
2012-11-13 12:50:00,11.49,11.53,11.48,11.5,358400.0,11.49,11.53,11.48,11.5,358400.0
2012-11-13 12:55:00,11.51,11.55,11.51,11.53,393400.0,11.51,11.55,11.51,11.53,393400.0
2012-11-13 13:00:00,11.53,11.53,11.45,11.46,189000.0,11.53,11.53,11.45,11.46,189000.0
2012-11-13 13:05:00,11.47,11.48,11.44,11.46,133000.0,11.47,11.48,11.44,11.46,133000.0
2012-11-13 13:10:00,11.45,11.5,11.45,11.5,123900.0,11.45,11.5,11.45,11.5,123900.0
2012-11-13 13:15:00,11.5,11.52,11.47,11.49,141400.0,11.5,11.52,11.47,11.49,141400.0
2012-11-13 13:20:00,11.49,11.49,11.34,11.36,823200.0,11.49,11.49,11.34,11.36,823200.0
2012-11-13 13:25:00,11.37,11.39,11.37,11.39,310800.0,11.37,11.39,11.37,11.39,310800.0
2012-11-13 13:30:00,11.39,11.41,11.39,11.4,248500.0,11.39,11.41,11.39,11.4,248500.0
2012-11-13 13:35:00,11.4,11.4,11.35,11.35,100100.0,11.4,11.4,11.35,11.35,100100.0
2012-11-13 13:40:00,11.36,11.39,11.35,11.39,142800.0,11.36,11.39,11.35,11.39,142800.0
2012-11-13 13:45:00,11.39,11.42,11.38,11.42,137900.0,11.39,11.42,11.38,11.42,137900.0
2012-11-13 13:50:00,11.42,11.45,11.42,11.44,198800.0,11.42,11.45,11.42,11.44,198800.0
2012-11-13 13:55:00,11.44,11.44,11.41,11.44,81200.0,11.44,11.44,11.41,11.44,81200.0
2012-11-13 14:00:00,11.43,11.45,11.43,11.44,144200.0,11.43,11.45,11.43,11.44,144200.0
2012-11-13 14:05:00,11.45,11.48,11.44,11.47,194600.0,11.45,11.48,11.44,11.47,194600.0
2012-11-13 14:10:00,11.46,11.47,11.41,11.42,122500.0,11.46,11.47,11.41,11.42,122500.0
2012-11-13 14:15:00,11.41,11.42,11.39,11.39,144900.0,11.41,11.42,11.39,11.39,144900.0
2012-11-13 14:20:00,11.39,11.42,11.39,11.42,119700.0,11.39,11.42,11.39,11.42,119700.0
2012-11-13 14:25:00,11.41,11.42,11.41,11.42,84000.0,11.41,11.42,11.41,11.42,84000.0
2012-11-13 14:30:00,11.42,11.43,11.4,11.43,77000.0,11.42,11.43,11.4,11.43,77000.0
2012-11-13 14:35:00,11.43,11.43,11.41,11.42,135100.0,11.43,11.43,11.41,11.42,135100.0
2012-11-13 14:40:00,11.42,11.43,11.4,11.42,115500.0,11.42,11.43,11.4,11.42,115500.0
2012-11-13 14:45:00,11.42,11.42,11.4,11.4,172900.0,11.42,11.42,11.4,11.4,172900.0
2012-11-13 14:50:00,11.4,11.44,11.39,11.4,228900.0,11.4,11.44,11.39,11.4,228900.0
2012-11-13 14:55:00,11.4,11.41,11.37,11.4,226100.0,11.4,11.41,11.37,11.4,226100.0
2012-11-13 15:00:00,11.4,11.42,11.39,11.42,160300.0,11.4,11.42,11.39,11.42,160300.0
2012-11-13 15:05:00,11.42,11.45,11.41,11.43,273000.0,11.42,11.45,11.41,11.43,273000.0
2012-11-13 15:10:00,11.43,11.44,11.41,11.43,152600.0,11.43,11.44,11.41,11.43,152600.0
2012-11-13 15:15:00,11.42,11.43,11.39,11.42,279300.0,11.42,11.43,11.39,11.42,279300.0
2012-11-13 15:20:00,11.42,11.43,11.36,11.36,261800.0,11.42,11.43,11.36,11.36,261800.0
2012-11-13 15:25:00,11.37,11.4,11.37,11.4,129500.0,11.37,11.4,11.37,11.4,129500.0
2012-11-13 15:30:00,11.4,11.43,11.4,11.42,179200.0,11.4,11.43,11.4,11.42,179200.0
2012-11-13 15:35:00,11.42,11.43,11.4,11.41,222600.0,11.42,11.43,11.4,11.41,222600.0
2012-11-13 15:40:00,11.41,11.41,11.38,11.4,205100.0,11.41,11.41,11.38,11.4,205100.0
2012-11-13 15:45:00,11.4,11.43,11.4,11.4,214900.0,11.4,11.43,11.4,11.4,214900.0
2012-11-13 15:50:00,11.4,11.4,11.37,11.4,420000.0,11.4,11.4,11.37,11.4,420000.0
2012-11-13 15:55:00,11.4,11.4,11.36,11.38,871500.0,11.4,11.4,11.36,11.38,871500.0
2012-11-14 09:30:00,11.43,11.49,11.29,11.31,959000.0,11.43,11.49,11.29,11.31,959000.0
2012-11-14 09:35:00,11.32,11.49,11.25,11.41,1036700.0,11.32,11.49,11.25,11.41,1036700.0
2012-11-14 09:40:00,11.4,11.44,11.32,11.34,580300.0,11.4,11.44,11.32,11.34,580300.0
2012-11-14 09:45:00,11.34,11.41,11.34,11.38,244300.0,11.34,11.41,11.34,11.38,244300.0
2012-11-14 09:50:00,11.38,11.45,11.37,11.42,624400.0,11.38,11.45,11.37,11.42,624400.0
2012-11-14 09:55:00,11.41,11.45,11.4,11.42,147000.0,11.41,11.45,11.4,11.42,147000.0
2012-11-14 10:00:00,11.42,11.57,11.42,11.53,1255100.0,11.42,11.57,11.42,11.53,1255100.0
2012-11-14 10:05:00,11.52,11.53,11.48,11.51,417200.0,11.52,11.53,11.48,11.51,417200.0
2012-11-14 10:10:00,11.51,11.55,11.49,11.54,513100.0,11.51,11.55,11.49,11.54,513100.0
2012-11-14 10:15:00,11.55,11.58,11.51,11.54,1229900.0,11.55,11.58,11.51,11.54,1229900.0
2012-11-14 10:20:00,11.54,11.6,11.53,11.57,713300.0,11.54,11.6,11.53,11.57,713300.0
2012-11-14 10:25:00,11.57,11.57,11.41,11.46,809900.0,11.57,11.57,11.41,11.46,809900.0
2012-11-14 10:30:00,11.46,11.56,11.46,11.5,557200.0,11.46,11.56,11.46,11.5,557200.0
2012-11-14 10:35:00,11.49,11.5,11.46,11.48,193200.0,11.49,11.5,11.46,11.48,193200.0
2012-11-14 10:40:00,11.47,11.49,11.43,11.48,240800.0,11.47,11.49,11.43,11.48,240800.0
2012-11-14 10:45:00,11.47,11.49,11.39,11.42,623000.0,11.47,11.49,11.39,11.42,623000.0
2012-11-14 10:50:00,11.42,11.46,11.41,11.42,282100.0,11.42,11.46,11.41,11.42,282100.0
2012-11-14 10:55:00,11.42,11.44,11.38,11.39,451500.0,11.42,11.44,11.38,11.39,451500.0
2012-11-14 11:00:00,11.4,11.4,11.32,11.35,354900.0,11.4,11.4,11.32,11.35,354900.0
2012-11-14 11:05:00,11.33,11.39,11.32,11.38,350700.0,11.33,11.39,11.32,11.38,350700.0
2012-11-14 11:10:00,11.38,11.39,11.35,11.37,174300.0,11.38,11.39,11.35,11.37,174300.0
2012-11-14 11:15:00,11.37,11.38,11.36,11.36,86100.0,11.37,11.38,11.36,11.36,86100.0
2012-11-14 11:20:00,11.36,11.4,11.35,11.36,197400.0,11.36,11.4,11.35,11.36,197400.0
2012-11-14 11:25:00,11.36,11.45,11.36,11.45,408100.0,11.36,11.45,11.36,11.45,408100.0
2012-11-14 11:30:00,11.44,11.46,11.41,11.42,165900.0,11.44,11.46,11.41,11.42,165900.0
2012-11-14 11:35:00,11.42,11.46,11.41,11.46,206500.0,11.42,11.46,11.41,11.46,206500.0
2012-11-14 11:40:00,11.46,11.46,11.42,11.45,121800.0,11.46,11.46,11.42,11.45,121800.0
2012-11-14 11:45:00,11.45,11.48,11.45,11.47,250600.0,11.45,11.48,11.45,11.47,250600.0
2012-11-14 11:50:00,11.46,11.46,11.44,11.44,107800.0,11.46,11.46,11.44,11.44,107800.0
2012-11-14 11:55:00,11.44,11.46,11.43,11.45,125300.0,11.44,11.46,11.43,11.45,125300.0
2012-11-14 12:00:00,11.44,11.47,11.44,11.45,81900.0,11.44,11.47,11.44,11.45,81900.0
2012-11-14 12:05:00,11.45,11.48,11.44,11.47,172200.0,11.45,11.48,11.44,11.47,172200.0
2012-11-14 12:10:00,11.48,11.53,11.47,11.51,359100.0,11.48,11.53,11.47,11.51,359100.0
2012-11-14 12:15:00,11.52,11.52,11.48,11.51,84700.0,11.52,11.52,11.48,11.51,84700.0
2012-11-14 12:20:00,11.5,11.5,11.45,11.48,182700.0,11.5,11.5,11.45,11.48,182700.0
2012-11-14 12:25:00,11.47,11.51,11.47,11.51,128100.0,11.47,11.51,11.47,11.51,128100.0
2012-11-14 12:30:00,11.5,11.5,11.47,11.48,57400.0,11.5,11.5,11.47,11.48,57400.0
2012-11-14 12:35:00,11.48,11.49,11.47,11.48,85400.0,11.48,11.49,11.47,11.48,85400.0
2012-11-14 12:40:00,11.49,11.53,11.47,11.53,339500.0,11.49,11.53,11.47,11.53,339500.0
2012-11-14 12:45:00,11.52,11.55,11.51,11.54,413700.0,11.52,11.55,11.51,11.54,413700.0
2012-11-14 12:50:00,11.54,11.56,11.54,11.56,180600.0,11.54,11.56,11.54,11.56,180600.0
2012-11-14 12:55:00,11.56,11.61,11.55,11.56,585200.0,11.56,11.61,11.55,11.56,585200.0
2012-11-14 13:00:00,11.57,11.61,11.52,11.52,506100.0,11.57,11.61,11.52,11.52,506100.0
2012-11-14 13:05:00,11.52,11.54,11.5,11.52,305200.0,11.52,11.54,11.5,11.52,305200.0
2012-11-14 13:10:00,11.51,11.54,11.51,11.51,152600.0,11.51,11.54,11.51,11.51,152600.0
2012-11-14 13:15:00,11.52,11.53,11.51,11.52,124600.0,11.52,11.53,11.51,11.52,124600.0
2012-11-14 13:20:00,11.51,11.54,11.5,11.53,144900.0,11.51,11.54,11.5,11.53,144900.0
2012-11-14 13:25:00,11.53,11.56,11.52,11.54,512400.0,11.53,11.56,11.52,11.54,512400.0
2012-11-14 13:30:00,11.54,11.62,11.54,11.58,734300.0,11.54,11.62,11.54,11.58,734300.0
2012-11-14 13:35:00,11.58,11.6,11.57,11.59,207200.0,11.58,11.6,11.57,11.59,207200.0
2012-11-14 13:40:00,11.58,11.58,11.51,11.51,134400.0,11.58,11.58,11.51,11.51,134400.0
2012-11-14 13:45:00,11.51,11.55,11.5,11.53,245700.0,11.51,11.55,11.5,11.53,245700.0
2012-11-14 13:50:00,11.53,11.56,11.52,11.56,138600.0,11.53,11.56,11.52,11.56,138600.0
2012-11-14 13:55:00,11.56,11.59,11.55,11.58,194600.0,11.56,11.59,11.55,11.58,194600.0
2012-11-14 14:00:00,11.58,11.59,11.56,11.56,154700.0,11.58,11.59,11.56,11.56,154700.0
2012-11-14 14:05:00,11.56,11.56,11.52,11.54,228200.0,11.56,11.56,11.52,11.54,228200.0
2012-11-14 14:10:00,11.54,11.55,11.5,11.51,192500.0,11.54,11.55,11.5,11.51,192500.0
2012-11-14 14:15:00,11.5,11.54,11.48,11.52,200200.0,11.5,11.54,11.48,11.52,200200.0
2012-11-14 14:20:00,11.51,11.52,11.47,11.48,196000.0,11.51,11.52,11.47,11.48,196000.0
2012-11-14 14:25:00,11.48,11.48,11.44,11.46,284900.0,11.48,11.48,11.44,11.46,284900.0
2012-11-14 14:30:00,11.46,11.47,11.44,11.45,93800.0,11.46,11.47,11.44,11.45,93800.0
2012-11-14 14:35:00,11.45,11.49,11.45,11.47,133000.0,11.45,11.49,11.45,11.47,133000.0
2012-11-14 14:40:00,11.47,11.48,11.43,11.48,149100.0,11.47,11.48,11.43,11.48,149100.0
2012-11-14 14:45:00,11.48,11.51,11.45,11.49,147000.0,11.48,11.51,11.45,11.49,147000.0
2012-11-14 14:50:00,11.49,11.51,11.48,11.5,176400.0,11.49,11.51,11.48,11.5,176400.0
2012-11-14 14:55:00,11.49,11.5,11.47,11.49,172200.0,11.49,11.5,11.47,11.49,172200.0
2012-11-14 15:00:00,11.49,11.5,11.47,11.5,239400.0,11.49,11.5,11.47,11.5,239400.0
2012-11-14 15:05:00,11.49,11.5,11.44,11.45,192500.0,11.49,11.5,11.44,11.45,192500.0
2012-11-14 15:10:00,11.46,11.47,11.44,11.46,165900.0,11.46,11.47,11.44,11.46,165900.0
2012-11-14 15:15:00,11.46,11.48,11.44,11.45,279300.0,11.46,11.48,11.44,11.45,279300.0
2012-11-14 15:20:00,11.44,11.46,11.42,11.44,269500.0,11.44,11.46,11.42,11.44,269500.0
2012-11-14 15:25:00,11.44,11.45,11.41,11.42,411600.0,11.44,11.45,11.41,11.42,411600.0
2012-11-14 15:30:00,11.43,11.43,11.4,11.4,154700.0,11.43,11.43,11.4,11.4,154700.0
2012-11-14 15:35:00,11.41,11.45,11.41,11.43,201600.0,11.41,11.45,11.41,11.43,201600.0
2012-11-14 15:40:00,11.43,11.45,11.39,11.4,308700.0,11.43,11.45,11.39,11.4,308700.0
2012-11-14 15:45:00,11.41,11.41,11.36,11.39,338100.0,11.41,11.41,11.36,11.39,338100.0
2012-11-14 15:50:00,11.38,11.4,11.38,11.39,387800.0,11.38,11.4,11.38,11.39,387800.0
2012-11-14 15:55:00,11.39,11.41,11.38,11.4,823200.0,11.39,11.41,11.38,11.4,823200.0
2012-11-15 09:30:00,11.44,11.46,11.36,11.36,693000.0,11.44,11.46,11.36,11.36,693000.0
2012-11-15 09:35:00,11.38,11.46,11.36,11.46,1012200.0,11.38,11.46,11.36,11.46,1012200.0
2012-11-15 09:40:00,11.45,11.56,11.44,11.54,1646400.0,11.45,11.56,11.44,11.54,1646400.0
2012-11-15 09:45:00,11.55,11.55,11.44,11.47,681800.0,11.55,11.55,11.44,11.47,681800.0
2012-11-15 09:50:00,11.47,11.47,11.39,11.46,532000.0,11.47,11.47,11.39,11.46,532000.0
2012-11-15 09:55:00,11.46,11.49,11.43,11.46,313600.0,11.46,11.49,11.43,11.46,313600.0
2012-11-15 10:00:00,11.44,11.49,11.42,11.42,858200.0,11.44,11.49,11.42,11.42,858200.0
2012-11-15 10:05:00,11.41,11.48,11.41,11.44,599200.0,11.41,11.48,11.41,11.44,599200.0
2012-11-15 10:10:00,11.44,11.47,11.43,11.46,810600.0,11.44,11.47,11.43,11.46,810600.0
2012-11-15 10:15:00,11.46,11.5,11.45,11.49,540400.0,11.46,11.5,11.45,11.49,540400.0
2012-11-15 10:20:00,11.49,11.49,11.46,11.47,217000.0,11.49,11.49,11.46,11.47,217000.0
2012-11-15 10:25:00,11.47,11.5,11.45,11.45,275800.0,11.47,11.5,11.45,11.45,275800.0
2012-11-15 10:30:00,11.44,11.49,11.44,11.46,294000.0,11.44,11.49,11.44,11.46,294000.0
2012-11-15 10:35:00,11.46,11.47,11.43,11.45,315000.0,11.46,11.47,11.43,11.45,315000.0
2012-11-15 10:40:00,11.45,11.47,11.44,11.47,302400.0,11.45,11.47,11.44,11.47,302400.0
2012-11-15 10:45:00,11.47,11.47,11.44,11.45,378000.0,11.47,11.47,11.44,11.45,378000.0
2012-11-15 10:50:00,11.45,11.47,11.44,11.46,435400.0,11.45,11.47,11.44,11.46,435400.0
2012-11-15 10:55:00,11.45,11.47,11.4,11.41,576800.0,11.45,11.47,11.4,11.41,576800.0
2012-11-15 11:00:00,11.41,11.46,11.41,11.43,246400.0,11.41,11.46,11.41,11.43,246400.0
2012-11-15 11:05:00,11.43,11.44,11.41,11.42,239400.0,11.43,11.44,11.41,11.42,239400.0
2012-11-15 11:10:00,11.42,11.44,11.41,11.43,309400.0,11.42,11.44,11.41,11.43,309400.0
2012-11-15 11:15:00,11.43,11.44,11.38,11.38,971600.0,11.43,11.44,11.38,11.38,971600.0
2012-11-15 11:20:00,11.39,11.4,11.37,11.39,389200.0,11.39,11.4,11.37,11.39,389200.0
2012-11-15 11:25:00,11.39,11.42,11.37,11.39,404600.0,11.39,11.42,11.37,11.39,404600.0
2012-11-15 11:30:00,11.4,11.44,11.4,11.43,274400.0,11.4,11.44,11.4,11.43,274400.0
2012-11-15 11:35:00,11.43,11.47,11.43,11.47,275800.0,11.43,11.47,11.43,11.47,275800.0
2012-11-15 11:40:00,11.47,11.5,11.45,11.48,522200.0,11.47,11.5,11.45,11.48,522200.0
2012-11-15 11:45:00,11.49,11.49,11.44,11.47,179200.0,11.49,11.49,11.44,11.47,179200.0
2012-11-15 11:50:00,11.48,11.49,11.44,11.47,275800.0,11.48,11.49,11.44,11.47,275800.0
2012-11-15 11:55:00,11.46,11.47,11.45,11.46,141400.0,11.46,11.47,11.45,11.46,141400.0
2012-11-15 12:00:00,11.46,11.46,11.44,11.46,225400.0,11.46,11.46,11.44,11.46,225400.0
2012-11-15 12:05:00,11.46,11.46,11.45,11.45,142800.0,11.46,11.46,11.45,11.45,142800.0
2012-11-15 12:10:00,11.45,11.46,11.45,11.46,205800.0,11.45,11.46,11.45,11.46,205800.0
2012-11-15 12:15:00,11.46,11.46,11.46,11.46,103600.0,11.46,11.46,11.46,11.46,103600.0
2012-11-15 12:20:00,11.46,11.46,11.43,11.44,229600.0,11.46,11.46,11.43,11.44,229600.0
2012-11-15 12:25:00,11.44,11.46,11.43,11.46,112000.0,11.44,11.46,11.43,11.46,112000.0
2012-11-15 12:30:00,11.45,11.46,11.45,11.46,329000.0,11.45,11.46,11.45,11.46,329000.0
2012-11-15 12:35:00,11.46,11.47,11.45,11.46,162400.0,11.46,11.47,11.45,11.46,162400.0
2012-11-15 12:40:00,11.46,11.46,11.42,11.43,99400.0,11.46,11.46,11.42,11.43,99400.0
2012-11-15 12:45:00,11.43,11.44,11.42,11.44,126000.0,11.43,11.44,11.42,11.44,126000.0
2012-11-15 12:50:00,11.43,11.45,11.43,11.44,84000.0,11.43,11.45,11.43,11.44,84000.0
2012-11-15 12:55:00,11.45,11.45,11.42,11.42,177800.0,11.45,11.45,11.42,11.42,177800.0
2012-11-15 13:00:00,11.42,11.44,11.42,11.42,163800.0,11.42,11.44,11.42,11.42,163800.0
2012-11-15 13:05:00,11.41,11.43,11.4,11.41,98000.0,11.41,11.43,11.4,11.41,98000.0
2012-11-15 13:10:00,11.41,11.42,11.4,11.42,120400.0,11.41,11.42,11.4,11.42,120400.0
2012-11-15 13:15:00,11.42,11.42,11.41,11.41,68600.0,11.42,11.42,11.41,11.41,68600.0
2012-11-15 13:20:00,11.42,11.43,11.41,11.41,147000.0,11.42,11.43,11.41,11.41,147000.0
2012-11-15 13:25:00,11.41,11.43,11.41,11.43,231000.0,11.41,11.43,11.41,11.43,231000.0
2012-11-15 13:30:00,11.43,11.44,11.42,11.43,285600.0,11.43,11.44,11.42,11.43,285600.0
2012-11-15 13:35:00,11.44,11.44,11.42,11.43,383600.0,11.44,11.44,11.42,11.43,383600.0
2012-11-15 13:40:00,11.43,11.45,11.42,11.44,170800.0,11.43,11.45,11.42,11.44,170800.0
2012-11-15 13:45:00,11.44,11.46,11.44,11.46,176400.0,11.44,11.46,11.44,11.46,176400.0
2012-11-15 13:50:00,11.46,11.46,11.45,11.45,301000.0,11.46,11.46,11.45,11.45,301000.0
2012-11-15 13:55:00,11.45,11.46,11.44,11.45,93800.0,11.45,11.46,11.44,11.45,93800.0
2012-11-15 14:00:00,11.45,11.46,11.43,11.45,200200.0,11.45,11.46,11.43,11.45,200200.0
2012-11-15 14:05:00,11.45,11.46,11.45,11.46,163800.0,11.45,11.46,11.45,11.46,163800.0
2012-11-15 14:10:00,11.46,11.46,11.45,11.46,155400.0,11.46,11.46,11.45,11.46,155400.0
2012-11-15 14:15:00,11.46,11.46,11.45,11.45,198800.0,11.46,11.46,11.45,11.45,198800.0
2012-11-15 14:20:00,11.45,11.46,11.44,11.46,121800.0,11.45,11.46,11.44,11.46,121800.0
2012-11-15 14:25:00,11.46,11.47,11.44,11.46,240800.0,11.46,11.47,11.44,11.46,240800.0
2012-11-15 14:30:00,11.46,11.48,11.45,11.47,326200.0,11.46,11.48,11.45,11.47,326200.0
2012-11-15 14:35:00,11.47,11.48,11.46,11.47,110600.0,11.47,11.48,11.46,11.47,110600.0
2012-11-15 14:40:00,11.47,11.5,11.47,11.48,469000.0,11.47,11.5,11.47,11.48,469000.0
2012-11-15 14:45:00,11.47,11.47,11.45,11.46,231000.0,11.47,11.47,11.45,11.46,231000.0
2012-11-15 14:50:00,11.46,11.48,11.46,11.47,207200.0,11.46,11.48,11.46,11.47,207200.0
2012-11-15 14:55:00,11.48,11.51,11.48,11.49,226800.0,11.48,11.51,11.48,11.49,226800.0
2012-11-15 15:00:00,11.48,11.5,11.48,11.48,400400.0,11.48,11.5,11.48,11.48,400400.0
2012-11-15 15:05:00,11.48,11.48,11.43,11.46,413000.0,11.48,11.48,11.43,11.46,413000.0
2012-11-15 15:10:00,11.46,11.49,11.46,11.48,427000.0,11.46,11.49,11.46,11.48,427000.0
2012-11-15 15:15:00,11.48,11.49,11.47,11.49,215600.0,11.48,11.49,11.47,11.49,215600.0
2012-11-15 15:20:00,11.49,11.5,11.48,11.5,238000.0,11.49,11.5,11.48,11.5,238000.0
2012-11-15 15:25:00,11.49,11.52,11.48,11.51,350000.0,11.49,11.52,11.48,11.51,350000.0
2012-11-15 15:30:00,11.51,11.55,11.5,11.54,840000.0,11.51,11.55,11.5,11.54,840000.0
2012-11-15 15:35:00,11.54,11.64,11.53,11.64,1503600.0,11.54,11.64,11.53,11.64,1503600.0
2012-11-15 15:40:00,11.64,11.67,11.63,11.66,1941800.0,11.64,11.67,11.63,11.66,1941800.0
2012-11-15 15:45:00,11.67,11.7,11.65,11.65,1309000.0,11.67,11.7,11.65,11.65,1309000.0
2012-11-15 15:50:00,11.65,11.67,11.61,11.62,1295000.0,11.65,11.67,11.61,11.62,1295000.0
2012-11-15 15:55:00,11.62,11.66,11.62,11.64,1927800.0,11.62,11.66,11.62,11.64,1927800.0
2012-11-16 09:30:00,11.61,11.7,11.54,11.69,1688400.0,11.61,11.7,11.54,11.69,1688400.0
2012-11-16 09:35:00,11.69,11.84,11.68,11.8,2433200.0,11.69,11.84,11.68,11.8,2433200.0
2012-11-16 09:40:00,11.81,11.84,11.77,11.82,2238600.0,11.81,11.84,11.77,11.82,2238600.0
2012-11-16 09:45:00,11.82,11.87,11.79,11.81,1646400.0,11.82,11.87,11.79,11.81,1646400.0
2012-11-16 09:50:00,11.79,11.81,11.79,11.79,855400.0,11.79,11.81,11.79,11.79,855400.0
2012-11-16 09:55:00,11.79,11.86,11.78,11.81,1162000.0,11.79,11.86,11.78,11.81,1162000.0
2012-11-16 10:00:00,11.8,11.83,11.79,11.8,659400.0,11.8,11.83,11.79,11.8,659400.0
2012-11-16 10:05:00,11.82,11.84,11.79,11.83,819000.0,11.82,11.84,11.79,11.83,819000.0
2012-11-16 10:10:00,11.83,11.84,11.79,11.81,900200.0,11.83,11.84,11.79,11.81,900200.0
2012-11-16 10:15:00,11.8,11.82,11.79,11.81,634200.0,11.8,11.82,11.79,11.81,634200.0
2012-11-16 10:20:00,11.81,11.83,11.8,11.8,431200.0,11.81,11.83,11.8,11.8,431200.0
2012-11-16 10:25:00,11.8,11.82,11.8,11.81,446600.0,11.8,11.82,11.8,11.81,446600.0
2012-11-16 10:30:00,11.81,11.82,11.7,11.73,1775200.0,11.81,11.82,11.7,11.73,1775200.0
2012-11-16 10:35:00,11.73,11.75,11.71,11.73,855400.0,11.73,11.75,11.71,11.73,855400.0
2012-11-16 10:40:00,11.73,11.74,11.71,11.74,355600.0,11.73,11.74,11.71,11.74,355600.0
2012-11-16 10:45:00,11.74,11.74,11.71,11.73,537600.0,11.74,11.74,11.71,11.73,537600.0
2012-11-16 10:50:00,11.74,11.74,11.66,11.67,1075200.0,11.74,11.74,11.66,11.67,1075200.0
2012-11-16 10:55:00,11.67,11.73,11.67,11.67,400400.0,11.67,11.73,11.67,11.67,400400.0
2012-11-16 11:00:00,11.67,11.69,11.65,11.66,495600.0,11.67,11.69,11.65,11.66,495600.0
2012-11-16 11:05:00,11.66,11.66,11.58,11.59,666400.0,11.66,11.66,11.58,11.59,666400.0
2012-11-16 11:10:00,11.59,11.6,11.58,11.58,228200.0,11.59,11.6,11.58,11.58,228200.0
2012-11-16 11:15:00,11.59,11.63,11.57,11.59,771400.0,11.59,11.63,11.57,11.59,771400.0
2012-11-16 11:20:00,11.58,11.59,11.56,11.56,683200.0,11.58,11.59,11.56,11.56,683200.0
2012-11-16 11:25:00,11.57,11.57,11.51,11.54,924000.0,11.57,11.57,11.51,11.54,924000.0
2012-11-16 11:30:00,11.53,11.56,11.47,11.54,733600.0,11.53,11.56,11.47,11.54,733600.0
2012-11-16 11:35:00,11.55,11.58,11.54,11.56,343000.0,11.55,11.58,11.54,11.56,343000.0
2012-11-16 11:40:00,11.57,11.63,11.57,11.58,561400.0,11.57,11.63,11.57,11.58,561400.0
2012-11-16 11:45:00,11.58,11.6,11.55,11.6,343000.0,11.58,11.6,11.55,11.6,343000.0
2012-11-16 11:50:00,11.6,11.61,11.58,11.6,278600.0,11.6,11.61,11.58,11.6,278600.0
2012-11-16 11:55:00,11.61,11.69,11.59,11.69,847000.0,11.61,11.69,11.59,11.69,847000.0
2012-11-16 12:00:00,11.69,11.83,11.68,11.82,1887200.0,11.69,11.83,11.68,11.82,1887200.0
2012-11-16 12:05:00,11.82,11.83,11.75,11.77,1227800.0,11.82,11.83,11.75,11.77,1227800.0
2012-11-16 12:10:00,11.78,11.82,11.77,11.79,725200.0,11.78,11.82,11.77,11.79,725200.0
2012-11-16 12:15:00,11.79,11.85,11.77,11.85,1052800.0,11.79,11.85,11.77,11.85,1052800.0
2012-11-16 12:20:00,11.85,11.86,11.78,11.83,793800.0,11.85,11.86,11.78,11.83,793800.0
2012-11-16 12:25:00,11.82,11.85,11.8,11.82,567000.0,11.82,11.85,11.8,11.82,567000.0
2012-11-16 12:30:00,11.82,11.84,11.8,11.83,481600.0,11.82,11.84,11.8,11.83,481600.0
2012-11-16 12:35:00,11.82,11.83,11.79,11.8,722400.0,11.82,11.83,11.79,11.8,722400.0
2012-11-16 12:40:00,11.79,11.81,11.78,11.78,337400.0,11.79,11.81,11.78,11.78,337400.0
2012-11-16 12:45:00,11.78,11.8,11.72,11.78,429800.0,11.78,11.8,11.72,11.78,429800.0
2012-11-16 12:50:00,11.78,11.79,11.74,11.75,271600.0,11.78,11.79,11.74,11.75,271600.0
2012-11-16 12:55:00,11.75,11.78,11.75,11.76,96600.0,11.75,11.78,11.75,11.76,96600.0
2012-11-16 13:00:00,11.76,11.77,11.74,11.74,187600.0,11.76,11.77,11.74,11.74,187600.0
2012-11-16 13:05:00,11.75,11.75,11.68,11.72,441000.0,11.75,11.75,11.68,11.72,441000.0
2012-11-16 13:10:00,11.7,11.75,11.7,11.73,368200.0,11.7,11.75,11.7,11.73,368200.0
2012-11-16 13:15:00,11.74,11.74,11.7,11.7,177800.0,11.74,11.74,11.7,11.7,177800.0
2012-11-16 13:20:00,11.7,11.71,11.68,11.69,144200.0,11.7,11.71,11.68,11.69,144200.0
2012-11-16 13:25:00,11.69,11.71,11.68,11.69,106400.0,11.69,11.71,11.68,11.69,106400.0
2012-11-16 13:30:00,11.69,11.71,11.69,11.7,124600.0,11.69,11.71,11.69,11.7,124600.0
2012-11-16 13:35:00,11.7,11.73,11.69,11.71,159600.0,11.7,11.73,11.69,11.71,159600.0
2012-11-16 13:40:00,11.72,11.75,11.72,11.75,203000.0,11.72,11.75,11.72,11.75,203000.0
2012-11-16 13:45:00,11.74,11.78,11.74,11.77,371000.0,11.74,11.78,11.74,11.77,371000.0
2012-11-16 13:50:00,11.77,11.78,11.76,11.76,134400.0,11.77,11.78,11.76,11.76,134400.0
2012-11-16 13:55:00,11.76,11.8,11.75,11.79,407400.0,11.76,11.8,11.75,11.79,407400.0
2012-11-16 14:00:00,11.79,11.79,11.76,11.77,198800.0,11.79,11.79,11.76,11.77,198800.0
2012-11-16 14:05:00,11.77,11.79,11.76,11.79,109200.0,11.77,11.79,11.76,11.79,109200.0
2012-11-16 14:10:00,11.79,11.82,11.78,11.81,284200.0,11.79,11.82,11.78,11.81,284200.0
2012-11-16 14:15:00,11.81,11.81,11.74,11.75,295400.0,11.81,11.81,11.74,11.75,295400.0
2012-11-16 14:20:00,11.75,11.76,11.71,11.74,323400.0,11.75,11.76,11.71,11.74,323400.0
2012-11-16 14:25:00,11.74,11.74,11.7,11.72,240800.0,11.74,11.74,11.7,11.72,240800.0
2012-11-16 14:30:00,11.72,11.72,11.69,11.69,250600.0,11.72,11.72,11.69,11.69,250600.0
2012-11-16 14:35:00,11.7,11.72,11.69,11.7,284200.0,11.7,11.72,11.69,11.7,284200.0
2012-11-16 14:40:00,11.71,11.72,11.69,11.7,161000.0,11.71,11.72,11.69,11.7,161000.0
2012-11-16 14:45:00,11.7,11.72,11.7,11.71,417200.0,11.7,11.72,11.7,11.71,417200.0
2012-11-16 14:50:00,11.72,11.75,11.71,11.73,435400.0,11.72,11.75,11.71,11.73,435400.0
2012-11-16 14:55:00,11.73,11.74,11.71,11.72,443800.0,11.73,11.74,11.71,11.72,443800.0
2012-11-16 15:00:00,11.72,11.74,11.71,11.74,296800.0,11.72,11.74,11.71,11.74,296800.0
2012-11-16 15:05:00,11.74,11.76,11.72,11.75,716800.0,11.74,11.76,11.72,11.75,716800.0
2012-11-16 15:10:00,11.75,11.76,11.73,11.75,504000.0,11.75,11.76,11.73,11.75,504000.0
2012-11-16 15:15:00,11.74,11.77,11.74,11.76,821800.0,11.74,11.77,11.74,11.76,821800.0
2012-11-16 15:20:00,11.76,11.76,11.52,11.66,8020600.0,11.76,11.76,11.52,11.66,8020600.0
2012-11-16 15:25:00,11.66,11.68,11.57,11.61,2115400.0,11.66,11.68,11.57,11.61,2115400.0
2012-11-16 15:30:00,11.62,11.64,11.6,11.63,544600.0,11.62,11.64,11.6,11.63,544600.0
2012-11-16 15:35:00,11.62,11.68,11.62,11.64,837200.0,11.62,11.68,11.62,11.64,837200.0
2012-11-16 15:40:00,11.64,11.67,11.58,11.58,452200.0,11.64,11.67,11.58,11.58,452200.0
2012-11-16 15:45:00,11.58,11.6,11.54,11.55,1617000.0,11.58,11.6,11.54,11.55,1617000.0
2012-11-16 15:50:00,11.55,11.6,11.51,11.58,1745800.0,11.55,11.6,11.51,11.58,1745800.0
2012-11-16 15:55:00,11.58,11.58,11.54,11.55,2457000.0,11.58,11.58,11.54,11.55,2457000.0
2012-11-19 09:30:00,11.71,11.78,11.62,11.77,964600.0,11.71,11.78,11.62,11.77,964600.0
2012-11-19 09:35:00,11.78,11.86,11.69,11.75,1162700.0,11.78,11.86,11.69,11.75,1162700.0
2012-11-19 09:40:00,11.75,11.8,11.7,11.7,470400.0,11.75,11.8,11.7,11.7,470400.0
2012-11-19 09:45:00,11.71,11.74,11.64,11.68,565600.0,11.71,11.74,11.64,11.68,565600.0
2012-11-19 09:50:00,11.68,11.68,11.57,11.6,608300.0,11.68,11.68,11.57,11.6,608300.0
2012-11-19 09:55:00,11.6,11.68,11.56,11.63,997500.0,11.6,11.68,11.56,11.63,997500.0
2012-11-19 10:00:00,11.62,11.65,11.61,11.61,329700.0,11.62,11.65,11.61,11.61,329700.0
2012-11-19 10:05:00,11.62,11.64,11.59,11.62,251300.0,11.62,11.64,11.59,11.62,251300.0
2012-11-19 10:10:00,11.62,11.64,11.61,11.63,194600.0,11.62,11.64,11.61,11.63,194600.0
2012-11-19 10:15:00,11.63,11.66,11.6,11.62,252000.0,11.63,11.66,11.6,11.62,252000.0
2012-11-19 10:20:00,11.62,11.66,11.59,11.59,200200.0,11.62,11.66,11.59,11.59,200200.0
2012-11-19 10:25:00,11.59,11.6,11.58,11.59,235900.0,11.59,11.6,11.58,11.59,235900.0
2012-11-19 10:30:00,11.6,11.6,11.57,11.59,191800.0,11.6,11.6,11.57,11.59,191800.0
2012-11-19 10:35:00,11.59,11.67,11.58,11.67,494900.0,11.59,11.67,11.58,11.67,494900.0
2012-11-19 10:40:00,11.67,11.7,11.66,11.7,308000.0,11.67,11.7,11.66,11.7,308000.0
2012-11-19 10:45:00,11.7,11.73,11.66,11.67,261100.0,11.7,11.73,11.66,11.67,261100.0
2012-11-19 10:50:00,11.67,11.68,11.64,11.65,161700.0,11.67,11.68,11.64,11.65,161700.0
2012-11-19 10:55:00,11.64,11.65,11.62,11.63,154700.0,11.64,11.65,11.62,11.63,154700.0
2012-11-19 11:00:00,11.63,11.63,11.58,11.61,255500.0,11.63,11.63,11.58,11.61,255500.0
2012-11-19 11:05:00,11.6,11.63,11.59,11.63,156100.0,11.6,11.63,11.59,11.63,156100.0
2012-11-19 11:10:00,11.62,11.63,11.6,11.61,222600.0,11.62,11.63,11.6,11.61,222600.0
2012-11-19 11:15:00,11.61,11.62,11.58,11.6,203000.0,11.61,11.62,11.58,11.6,203000.0
2012-11-19 11:20:00,11.59,11.59,11.51,11.56,646800.0,11.59,11.59,11.51,11.56,646800.0
2012-11-19 11:25:00,11.56,11.57,11.52,11.52,291900.0,11.56,11.57,11.52,11.52,291900.0
2012-11-19 11:30:00,11.52,11.55,11.52,11.53,203000.0,11.52,11.55,11.52,11.53,203000.0
2012-11-19 11:35:00,11.53,11.53,11.46,11.48,478800.0,11.53,11.53,11.46,11.48,478800.0
2012-11-19 11:40:00,11.48,11.52,11.48,11.51,128100.0,11.48,11.52,11.48,11.51,128100.0
2012-11-19 11:45:00,11.51,11.51,11.46,11.48,212100.0,11.51,11.51,11.46,11.48,212100.0
2012-11-19 11:50:00,11.48,11.49,11.47,11.48,107100.0,11.48,11.49,11.47,11.48,107100.0
2012-11-19 11:55:00,11.48,11.48,11.45,11.46,271600.0,11.48,11.48,11.45,11.46,271600.0
2012-11-19 12:00:00,11.46,11.5,11.45,11.49,203700.0,11.46,11.5,11.45,11.49,203700.0
2012-11-19 12:05:00,11.49,11.5,11.48,11.49,152600.0,11.49,11.5,11.48,11.49,152600.0
2012-11-19 12:10:00,11.49,11.51,11.48,11.51,229600.0,11.49,11.51,11.48,11.51,229600.0
2012-11-19 12:15:00,11.51,11.54,11.5,11.53,238000.0,11.51,11.54,11.5,11.53,238000.0
2012-11-19 12:20:00,11.53,11.54,11.52,11.52,223300.0,11.53,11.54,11.52,11.52,223300.0
2012-11-19 12:25:00,11.52,11.54,11.51,11.52,186200.0,11.52,11.54,11.51,11.52,186200.0
2012-11-19 12:30:00,11.52,11.54,11.51,11.53,194600.0,11.52,11.54,11.51,11.53,194600.0
2012-11-19 12:35:00,11.53,11.54,11.52,11.54,76300.0,11.53,11.54,11.52,11.54,76300.0
2012-11-19 12:40:00,11.54,11.6,11.53,11.58,382200.0,11.54,11.6,11.53,11.58,382200.0
2012-11-19 12:45:00,11.58,11.64,11.58,11.63,420700.0,11.58,11.64,11.58,11.63,420700.0
2012-11-19 12:50:00,11.63,11.65,11.62,11.64,224700.0,11.63,11.65,11.62,11.64,224700.0
2012-11-19 12:55:00,11.64,11.68,11.61,11.67,266000.0,11.64,11.68,11.61,11.67,266000.0
2012-11-19 13:00:00,11.67,11.68,11.65,11.67,186200.0,11.67,11.68,11.65,11.67,186200.0
2012-11-19 13:05:00,11.67,11.68,11.65,11.66,233100.0,11.67,11.68,11.65,11.66,233100.0
2012-11-19 13:10:00,11.66,11.67,11.61,11.62,252000.0,11.66,11.67,11.61,11.62,252000.0
2012-11-19 13:15:00,11.63,11.64,11.61,11.62,118300.0,11.63,11.64,11.61,11.62,118300.0
2012-11-19 13:20:00,11.61,11.66,11.59,11.64,207900.0,11.61,11.66,11.59,11.64,207900.0
2012-11-19 13:25:00,11.65,11.66,11.63,11.65,126000.0,11.65,11.66,11.63,11.65,126000.0
2012-11-19 13:30:00,11.65,11.7,11.62,11.69,211400.0,11.65,11.7,11.62,11.69,211400.0
2012-11-19 13:35:00,11.69,11.69,11.67,11.67,217000.0,11.69,11.69,11.67,11.67,217000.0
2012-11-19 13:40:00,11.67,11.7,11.67,11.69,177800.0,11.67,11.7,11.67,11.69,177800.0
2012-11-19 13:45:00,11.69,11.73,11.69,11.7,323400.0,11.69,11.73,11.69,11.7,323400.0
2012-11-19 13:50:00,11.7,11.7,11.65,11.66,228900.0,11.7,11.7,11.65,11.66,228900.0
2012-11-19 13:55:00,11.67,11.67,11.62,11.64,267400.0,11.67,11.67,11.62,11.64,267400.0
2012-11-19 14:00:00,11.64,11.66,11.63,11.66,156800.0,11.64,11.66,11.63,11.66,156800.0
2012-11-19 14:05:00,11.66,11.67,11.65,11.66,156800.0,11.66,11.67,11.65,11.66,156800.0
2012-11-19 14:10:00,11.66,11.68,11.66,11.68,103600.0,11.66,11.68,11.66,11.68,103600.0
2012-11-19 14:15:00,11.67,11.69,11.67,11.68,201600.0,11.67,11.69,11.67,11.68,201600.0
2012-11-19 14:20:00,11.68,11.69,11.67,11.68,189700.0,11.68,11.69,11.67,11.68,189700.0
2012-11-19 14:25:00,11.68,11.68,11.67,11.68,140700.0,11.68,11.68,11.67,11.68,140700.0
2012-11-19 14:30:00,11.68,11.69,11.67,11.68,117600.0,11.68,11.69,11.67,11.68,117600.0
2012-11-19 14:35:00,11.67,11.68,11.63,11.64,355600.0,11.67,11.68,11.63,11.64,355600.0
2012-11-19 14:40:00,11.65,11.65,11.63,11.64,186900.0,11.65,11.65,11.63,11.64,186900.0
2012-11-19 14:45:00,11.64,11.65,11.63,11.64,119700.0,11.64,11.65,11.63,11.64,119700.0
2012-11-19 14:50:00,11.64,11.65,11.63,11.65,214900.0,11.64,11.65,11.63,11.65,214900.0
2012-11-19 14:55:00,11.64,11.65,11.63,11.63,177800.0,11.64,11.65,11.63,11.63,177800.0
2012-11-19 15:00:00,11.63,11.63,11.6,11.61,142800.0,11.63,11.63,11.6,11.61,142800.0
2012-11-19 15:05:00,11.61,11.62,11.59,11.61,87500.0,11.61,11.62,11.59,11.61,87500.0
2012-11-19 15:10:00,11.61,11.61,11.57,11.58,273000.0,11.61,11.61,11.57,11.58,273000.0
2012-11-19 15:15:00,11.59,11.6,11.56,11.59,268800.0,11.59,11.6,11.56,11.59,268800.0
2012-11-19 15:20:00,11.59,11.64,11.59,11.64,312900.0,11.59,11.64,11.59,11.64,312900.0
2012-11-19 15:25:00,11.64,11.64,11.61,11.63,214200.0,11.64,11.64,11.61,11.63,214200.0
2012-11-19 15:30:00,11.62,11.63,11.62,11.63,193900.0,11.62,11.63,11.62,11.63,193900.0
2012-11-19 15:35:00,11.63,11.63,11.61,11.61,164500.0,11.63,11.63,11.61,11.61,164500.0
2012-11-19 15:40:00,11.61,11.62,11.58,11.6,390600.0,11.61,11.62,11.58,11.6,390600.0
2012-11-19 15:45:00,11.6,11.62,11.59,11.6,280700.0,11.6,11.62,11.59,11.6,280700.0
2012-11-19 15:50:00,11.6,11.64,11.6,11.62,452900.0,11.6,11.64,11.6,11.62,452900.0
2012-11-19 15:55:00,11.62,11.63,11.61,11.62,795200.0,11.62,11.63,11.61,11.62,795200.0
2012-11-20 09:30:00,11.64,11.71,11.59,11.69,364700.0,11.64,11.71,11.59,11.69,364700.0
2012-11-20 09:35:00,11.69,11.71,11.61,11.69,212800.0,11.69,11.71,11.61,11.69,212800.0
2012-11-20 09:40:00,11.68,11.68,11.62,11.66,174300.0,11.68,11.68,11.62,11.66,174300.0
2012-11-20 09:45:00,11.64,11.7,11.64,11.68,205100.0,11.64,11.7,11.64,11.68,205100.0
2012-11-20 09:50:00,11.68,11.68,11.61,11.66,205800.0,11.68,11.68,11.61,11.66,205800.0
2012-11-20 09:55:00,11.65,11.77,11.65,11.77,516600.0,11.65,11.77,11.65,11.77,516600.0
2012-11-20 10:00:00,11.76,11.8,11.75,11.78,352100.0,11.76,11.8,11.75,11.78,352100.0
2012-11-20 10:05:00,11.78,11.79,11.74,11.79,233800.0,11.78,11.79,11.74,11.79,233800.0
2012-11-20 10:10:00,11.79,11.82,11.76,11.81,273000.0,11.79,11.82,11.76,11.81,273000.0
2012-11-20 10:15:00,11.8,11.82,11.77,11.78,422100.0,11.8,11.82,11.77,11.78,422100.0
2012-11-20 10:20:00,11.78,11.78,11.72,11.74,206500.0,11.78,11.78,11.72,11.74,206500.0
2012-11-20 10:25:00,11.74,11.76,11.72,11.74,218400.0,11.74,11.76,11.72,11.74,218400.0
2012-11-20 10:30:00,11.74,11.79,11.74,11.78,291200.0,11.74,11.79,11.74,11.78,291200.0
2012-11-20 10:35:00,11.78,11.8,11.75,11.75,399000.0,11.78,11.8,11.75,11.75,399000.0
2012-11-20 10:40:00,11.76,11.78,11.75,11.77,161700.0,11.76,11.78,11.75,11.77,161700.0
2012-11-20 10:45:00,11.78,11.78,11.76,11.77,210000.0,11.78,11.78,11.76,11.77,210000.0
2012-11-20 10:50:00,11.77,11.79,11.76,11.78,324800.0,11.77,11.79,11.76,11.78,324800.0
2012-11-20 10:55:00,11.79,11.84,11.79,11.81,679000.0,11.79,11.84,11.79,11.81,679000.0
2012-11-20 11:00:00,11.81,11.83,11.8,11.81,382200.0,11.81,11.83,11.8,11.81,382200.0
2012-11-20 11:05:00,11.81,11.85,11.8,11.84,294700.0,11.81,11.85,11.8,11.84,294700.0
2012-11-20 11:10:00,11.84,11.85,11.83,11.84,183400.0,11.84,11.85,11.83,11.84,183400.0
2012-11-20 11:15:00,11.84,11.85,11.8,11.81,229600.0,11.84,11.85,11.8,11.81,229600.0
2012-11-20 11:20:00,11.81,11.89,11.81,11.89,556500.0,11.81,11.89,11.81,11.89,556500.0
2012-11-20 11:25:00,11.89,11.89,11.87,11.88,361200.0,11.89,11.89,11.87,11.88,361200.0
2012-11-20 11:30:00,11.88,11.9,11.88,11.89,228200.0,11.88,11.9,11.88,11.89,228200.0
2012-11-20 11:35:00,11.89,11.96,11.88,11.93,426300.0,11.89,11.96,11.88,11.93,426300.0
2012-11-20 11:40:00,11.93,11.94,11.91,11.92,292600.0,11.93,11.94,11.91,11.92,292600.0
2012-11-20 11:45:00,11.92,11.93,11.87,11.88,255500.0,11.92,11.93,11.87,11.88,255500.0
2012-11-20 11:50:00,11.87,11.91,11.87,11.9,167300.0,11.87,11.91,11.87,11.9,167300.0
2012-11-20 11:55:00,11.9,11.9,11.87,11.89,63700.0,11.9,11.9,11.87,11.89,63700.0
2012-11-20 12:00:00,11.89,11.9,11.89,11.89,101500.0,11.89,11.9,11.89,11.89,101500.0
2012-11-20 12:05:00,11.89,11.9,11.89,11.89,138600.0,11.89,11.9,11.89,11.89,138600.0
2012-11-20 12:10:00,11.9,11.91,11.89,11.91,94500.0,11.9,11.91,11.89,11.91,94500.0
2012-11-20 12:15:00,11.91,11.91,11.89,11.89,53200.0,11.91,11.91,11.89,11.89,53200.0
2012-11-20 12:20:00,11.89,11.91,11.89,11.9,32900.0,11.89,11.91,11.89,11.9,32900.0
2012-11-20 12:25:00,11.9,11.91,11.89,11.9,212100.0,11.9,11.91,11.89,11.9,212100.0
2012-11-20 12:30:00,11.9,11.93,11.9,11.93,165200.0,11.9,11.93,11.9,11.93,165200.0
2012-11-20 12:35:00,11.92,11.92,11.89,11.9,93100.0,11.92,11.92,11.89,11.9,93100.0
2012-11-20 12:40:00,11.9,11.9,11.85,11.86,241500.0,11.9,11.9,11.85,11.86,241500.0
2012-11-20 12:45:00,11.85,11.89,11.85,11.88,81200.0,11.85,11.89,11.85,11.88,81200.0
2012-11-20 12:50:00,11.88,11.88,11.88,11.88,21000.0,11.88,11.88,11.88,11.88,21000.0
2012-11-20 12:55:00,11.88,11.9,11.86,11.86,84700.0,11.88,11.9,11.86,11.86,84700.0
2012-11-20 13:00:00,11.87,11.87,11.82,11.82,148400.0,11.87,11.87,11.82,11.82,148400.0
2012-11-20 13:05:00,11.82,11.83,11.79,11.81,93800.0,11.82,11.83,11.79,11.81,93800.0
2012-11-20 13:10:00,11.8,11.81,11.77,11.78,228200.0,11.8,11.81,11.77,11.78,228200.0
2012-11-20 13:15:00,11.77,11.79,11.76,11.76,123200.0,11.77,11.79,11.76,11.76,123200.0
2012-11-20 13:20:00,11.77,11.79,11.76,11.78,151200.0,11.77,11.79,11.76,11.78,151200.0
2012-11-20 13:25:00,11.78,11.79,11.74,11.74,172900.0,11.78,11.79,11.74,11.74,172900.0
2012-11-20 13:30:00,11.75,11.78,11.74,11.75,108500.0,11.75,11.78,11.74,11.75,108500.0
2012-11-20 13:35:00,11.74,11.77,11.74,11.77,140700.0,11.74,11.77,11.74,11.77,140700.0
2012-11-20 13:40:00,11.76,11.77,11.74,11.74,71400.0,11.76,11.77,11.74,11.74,71400.0
2012-11-20 13:45:00,11.74,11.75,11.72,11.72,81900.0,11.74,11.75,11.72,11.72,81900.0
2012-11-20 13:50:00,11.73,11.78,11.73,11.77,117600.0,11.73,11.78,11.73,11.77,117600.0
2012-11-20 13:55:00,11.77,11.79,11.75,11.79,165200.0,11.77,11.79,11.75,11.79,165200.0
2012-11-20 14:00:00,11.79,11.79,11.77,11.77,8400.0,11.79,11.79,11.77,11.77,8400.0
2012-11-20 14:05:00,11.77,11.78,11.77,11.77,42700.0,11.77,11.78,11.77,11.77,42700.0
2012-11-20 14:10:00,11.77,11.78,11.76,11.77,106400.0,11.77,11.78,11.76,11.77,106400.0
2012-11-20 14:15:00,11.77,11.78,11.76,11.78,47600.0,11.77,11.78,11.76,11.78,47600.0
2012-11-20 14:20:00,11.77,11.79,11.77,11.78,80500.0,11.77,11.79,11.77,11.78,80500.0
2012-11-20 14:25:00,11.78,11.79,11.77,11.78,91700.0,11.78,11.79,11.77,11.78,91700.0
2012-11-20 14:30:00,11.77,11.78,11.76,11.77,59500.0,11.77,11.78,11.76,11.77,59500.0
2012-11-20 14:35:00,11.77,11.77,11.75,11.76,48300.0,11.77,11.77,11.75,11.76,48300.0
2012-11-20 14:40:00,11.76,11.76,11.74,11.74,22400.0,11.76,11.76,11.74,11.74,22400.0
2012-11-20 14:45:00,11.74,11.74,11.72,11.73,55300.0,11.74,11.74,11.72,11.73,55300.0
2012-11-20 14:50:00,11.73,11.74,11.73,11.73,25200.0,11.73,11.74,11.73,11.73,25200.0
2012-11-20 14:55:00,11.74,11.74,11.72,11.74,53200.0,11.74,11.74,11.72,11.74,53200.0
2012-11-20 15:00:00,11.74,11.77,11.73,11.77,126000.0,11.74,11.77,11.73,11.77,126000.0
2012-11-20 15:05:00,11.76,11.78,11.75,11.78,64400.0,11.76,11.78,11.75,11.78,64400.0
2012-11-20 15:10:00,11.78,11.78,11.76,11.78,58100.0,11.78,11.78,11.76,11.78,58100.0
2012-11-20 15:15:00,11.78,11.78,11.76,11.77,42700.0,11.78,11.78,11.76,11.77,42700.0
2012-11-20 15:20:00,11.77,11.78,11.75,11.78,73500.0,11.77,11.78,11.75,11.78,73500.0
2012-11-20 15:25:00,11.77,11.78,11.76,11.77,70700.0,11.77,11.78,11.76,11.77,70700.0
2012-11-20 15:30:00,11.76,11.77,11.76,11.77,78400.0,11.76,11.77,11.76,11.77,78400.0
2012-11-20 15:35:00,11.76,11.78,11.76,11.77,106400.0,11.76,11.78,11.76,11.77,106400.0
2012-11-20 15:40:00,11.76,11.77,11.76,11.77,96600.0,11.76,11.77,11.76,11.77,96600.0
2012-11-20 15:45:00,11.77,11.79,11.76,11.76,291900.0,11.77,11.79,11.76,11.76,291900.0
2012-11-20 15:50:00,11.77,11.78,11.75,11.77,249200.0,11.77,11.78,11.75,11.77,249200.0
2012-11-20 15:55:00,11.77,11.77,11.76,11.77,396200.0,11.77,11.77,11.76,11.77,396200.0
2012-11-21 09:30:00,11.81,11.89,11.79,11.82,520800.0,11.81,11.89,11.79,11.82,520800.0
2012-11-21 09:35:00,11.83,11.93,11.82,11.9,634200.0,11.83,11.93,11.82,11.9,634200.0
2012-11-21 09:40:00,11.9,12.08,11.87,12.06,2241400.0,11.9,12.08,11.87,12.06,2241400.0
2012-11-21 09:45:00,12.07,12.08,11.97,11.99,981400.0,12.07,12.08,11.97,11.99,981400.0
2012-11-21 09:50:00,11.97,11.99,11.93,11.97,585200.0,11.97,11.99,11.93,11.97,585200.0
2012-11-21 09:55:00,11.96,11.98,11.91,11.92,348600.0,11.96,11.98,11.91,11.92,348600.0
2012-11-21 10:00:00,11.91,11.98,11.91,11.97,526400.0,11.91,11.98,11.91,11.97,526400.0
2012-11-21 10:05:00,11.97,11.97,11.94,11.95,327600.0,11.97,11.97,11.94,11.95,327600.0
2012-11-21 10:10:00,11.95,12.03,11.95,12.02,478800.0,11.95,12.03,11.95,12.02,478800.0
2012-11-21 10:15:00,12.02,12.02,11.98,11.98,358400.0,12.02,12.02,11.98,11.98,358400.0
2012-11-21 10:20:00,11.98,11.98,11.95,11.96,194600.0,11.98,11.98,11.95,11.96,194600.0
2012-11-21 10:25:00,11.95,11.97,11.95,11.97,278600.0,11.95,11.97,11.95,11.97,278600.0
2012-11-21 10:30:00,11.97,11.99,11.95,11.98,309400.0,11.97,11.99,11.95,11.98,309400.0
2012-11-21 10:35:00,11.98,12.01,11.98,11.99,396200.0,11.98,12.01,11.98,11.99,396200.0
2012-11-21 10:40:00,11.99,12.0,11.96,11.97,439600.0,11.99,12.0,11.96,11.97,439600.0
2012-11-21 10:45:00,11.98,11.98,11.9,11.9,1054200.0,11.98,11.98,11.9,11.9,1054200.0
2012-11-21 10:50:00,11.9,11.94,11.9,11.92,364000.0,11.9,11.94,11.9,11.92,364000.0
2012-11-21 10:55:00,11.92,11.95,11.92,11.93,351400.0,11.92,11.95,11.92,11.93,351400.0
2012-11-21 11:00:00,11.94,11.95,11.93,11.94,75600.0,11.94,11.95,11.93,11.94,75600.0
2012-11-21 11:05:00,11.94,11.95,11.91,11.93,198800.0,11.94,11.95,11.91,11.93,198800.0
2012-11-21 11:10:00,11.93,11.95,11.92,11.93,126000.0,11.93,11.95,11.92,11.93,126000.0
2012-11-21 11:15:00,11.93,11.93,11.89,11.9,337400.0,11.93,11.93,11.89,11.9,337400.0
2012-11-21 11:20:00,11.9,11.92,11.9,11.91,60200.0,11.9,11.92,11.9,11.91,60200.0
2012-11-21 11:25:00,11.92,11.93,11.91,11.93,140000.0,11.92,11.93,11.91,11.93,140000.0
2012-11-21 11:30:00,11.93,11.95,11.9,11.9,382200.0,11.93,11.95,11.9,11.9,382200.0
2012-11-21 11:35:00,11.91,11.92,11.9,11.91,85400.0,11.91,11.92,11.9,11.91,85400.0
2012-11-21 11:40:00,11.91,11.93,11.91,11.93,236600.0,11.91,11.93,11.91,11.93,236600.0
2012-11-21 11:45:00,11.93,11.94,11.88,11.88,310800.0,11.93,11.94,11.88,11.88,310800.0
2012-11-21 11:50:00,11.88,11.9,11.88,11.89,82600.0,11.88,11.9,11.88,11.89,82600.0
2012-11-21 11:55:00,11.89,11.92,11.88,11.92,74200.0,11.89,11.92,11.88,11.92,74200.0
2012-11-21 12:00:00,11.93,11.94,11.91,11.92,95200.0,11.93,11.94,11.91,11.92,95200.0
2012-11-21 12:05:00,11.91,11.94,11.91,11.93,99400.0,11.91,11.94,11.91,11.93,99400.0
2012-11-21 12:10:00,11.93,11.95,11.92,11.94,128800.0,11.93,11.95,11.92,11.94,128800.0
2012-11-21 12:15:00,11.94,11.96,11.92,11.93,250600.0,11.94,11.96,11.92,11.93,250600.0
2012-11-21 12:20:00,11.94,11.95,11.92,11.93,121800.0,11.94,11.95,11.92,11.93,121800.0
2012-11-21 12:25:00,11.94,11.94,11.92,11.93,130200.0,11.94,11.94,11.92,11.93,130200.0
2012-11-21 12:30:00,11.92,11.93,11.92,11.92,32200.0,11.92,11.93,11.92,11.92,32200.0
2012-11-21 12:35:00,11.92,11.92,11.9,11.91,79800.0,11.92,11.92,11.9,11.91,79800.0
2012-11-21 12:40:00,11.91,11.91,11.89,11.9,135800.0,11.91,11.91,11.89,11.9,135800.0
2012-11-21 12:45:00,11.9,11.92,11.86,11.9,310800.0,11.9,11.92,11.86,11.9,310800.0
2012-11-21 12:50:00,11.89,11.9,11.88,11.9,337400.0,11.89,11.9,11.88,11.9,337400.0
2012-11-21 12:55:00,11.9,11.91,11.89,11.9,187600.0,11.9,11.91,11.89,11.9,187600.0
2012-11-21 13:00:00,11.9,11.91,11.89,11.9,89600.0,11.9,11.91,11.89,11.9,89600.0
2012-11-21 13:05:00,11.89,11.91,11.88,11.88,89600.0,11.89,11.91,11.88,11.88,89600.0
2012-11-21 13:10:00,11.89,11.89,11.87,11.87,57400.0,11.89,11.89,11.87,11.87,57400.0
2012-11-21 13:15:00,11.88,11.91,11.87,11.89,163800.0,11.88,11.91,11.87,11.89,163800.0
2012-11-21 13:20:00,11.89,11.9,11.88,11.89,193200.0,11.89,11.9,11.88,11.89,193200.0
2012-11-21 13:25:00,11.89,11.9,11.88,11.89,53200.0,11.89,11.9,11.88,11.89,53200.0
2012-11-21 13:30:00,11.89,11.91,11.89,11.9,155400.0,11.89,11.91,11.89,11.9,155400.0
2012-11-21 13:35:00,11.89,11.9,11.89,11.89,102200.0,11.89,11.9,11.89,11.89,102200.0
2012-11-21 13:40:00,11.89,11.9,11.89,11.89,35000.0,11.89,11.9,11.89,11.89,35000.0
2012-11-21 13:45:00,11.89,11.91,11.89,11.9,127400.0,11.89,11.91,11.89,11.9,127400.0
2012-11-21 13:50:00,11.9,11.91,11.89,11.9,91000.0,11.9,11.91,11.89,11.9,91000.0
2012-11-21 13:55:00,11.9,11.9,11.89,11.9,100800.0,11.9,11.9,11.89,11.9,100800.0
2012-11-21 14:00:00,11.9,11.9,11.89,11.9,113400.0,11.9,11.9,11.89,11.9,113400.0
2012-11-21 14:05:00,11.9,11.93,11.9,11.92,187600.0,11.9,11.93,11.9,11.92,187600.0
2012-11-21 14:10:00,11.92,11.93,11.92,11.92,128800.0,11.92,11.93,11.92,11.92,128800.0
2012-11-21 14:15:00,11.93,11.94,11.92,11.92,130200.0,11.93,11.94,11.92,11.92,130200.0
2012-11-21 14:20:00,11.92,11.94,11.92,11.94,175000.0,11.92,11.94,11.92,11.94,175000.0
2012-11-21 14:25:00,11.93,11.94,11.93,11.93,197400.0,11.93,11.94,11.93,11.93,197400.0
2012-11-21 14:30:00,11.93,11.95,11.92,11.94,99400.0,11.93,11.95,11.92,11.94,99400.0
2012-11-21 14:35:00,11.95,11.95,11.93,11.93,117600.0,11.95,11.95,11.93,11.93,117600.0
2012-11-21 14:40:00,11.93,11.93,11.92,11.93,63000.0,11.93,11.93,11.92,11.93,63000.0
2012-11-21 14:45:00,11.93,11.93,11.92,11.93,86800.0,11.93,11.93,11.92,11.93,86800.0
2012-11-21 14:50:00,11.93,11.93,11.92,11.93,81200.0,11.93,11.93,11.92,11.93,81200.0
2012-11-21 14:55:00,11.93,11.93,11.92,11.93,68600.0,11.93,11.93,11.92,11.93,68600.0
2012-11-21 15:00:00,11.92,11.94,11.9,11.91,249200.0,11.92,11.94,11.9,11.91,249200.0
2012-11-21 15:05:00,11.9,11.9,11.89,11.89,403200.0,11.9,11.9,11.89,11.89,403200.0
2012-11-21 15:10:00,11.89,11.89,11.86,11.87,288400.0,11.89,11.89,11.86,11.87,288400.0
2012-11-21 15:15:00,11.87,11.88,11.87,11.87,140000.0,11.87,11.88,11.87,11.87,140000.0
2012-11-21 15:20:00,11.88,11.88,11.85,11.87,292600.0,11.88,11.88,11.85,11.87,292600.0
2012-11-21 15:25:00,11.87,11.89,11.85,11.85,231000.0,11.87,11.89,11.85,11.85,231000.0
2012-11-21 15:30:00,11.84,11.88,11.84,11.87,232400.0,11.84,11.88,11.84,11.87,232400.0
2012-11-21 15:35:00,11.87,11.88,11.86,11.87,128800.0,11.87,11.88,11.86,11.87,128800.0
2012-11-21 15:40:00,11.86,11.88,11.86,11.87,222600.0,11.86,11.88,11.86,11.87,222600.0
2012-11-21 15:45:00,11.87,11.87,11.86,11.87,264600.0,11.87,11.87,11.86,11.87,264600.0
2012-11-21 15:50:00,11.87,11.87,11.85,11.86,425600.0,11.87,11.87,11.85,11.86,425600.0
2012-11-21 15:55:00,11.87,11.87,11.85,11.86,740600.0,11.87,11.87,11.85,11.86,740600.0
2012-11-23 09:30:00,11.92,11.96,11.87,11.93,271600.0,11.92,11.96,11.87,11.93,271600.0
2012-11-23 09:35:00,11.92,11.96,11.92,11.93,123900.0,11.92,11.96,11.92,11.93,123900.0
2012-11-23 09:40:00,11.92,11.92,11.8,11.8,262500.0,11.92,11.92,11.8,11.8,262500.0
2012-11-23 09:45:00,11.81,11.86,11.74,11.84,273000.0,11.81,11.86,11.74,11.84,273000.0
2012-11-23 09:50:00,11.84,11.86,11.81,11.82,179900.0,11.84,11.86,11.81,11.82,179900.0
2012-11-23 09:55:00,11.81,11.82,11.76,11.77,178500.0,11.81,11.82,11.76,11.77,178500.0
2012-11-23 10:00:00,11.77,11.87,11.76,11.86,195300.0,11.77,11.87,11.76,11.86,195300.0
2012-11-23 10:05:00,11.85,11.86,11.79,11.8,117600.0,11.85,11.86,11.79,11.8,117600.0
2012-11-23 10:10:00,11.81,11.84,11.79,11.79,107800.0,11.81,11.84,11.79,11.79,107800.0
2012-11-23 10:15:00,11.79,11.82,11.77,11.78,192500.0,11.79,11.82,11.77,11.78,192500.0
2012-11-23 10:20:00,11.78,11.79,11.74,11.75,476700.0,11.78,11.79,11.74,11.75,476700.0
2012-11-23 10:25:00,11.75,11.78,11.75,11.78,266700.0,11.75,11.78,11.75,11.78,266700.0
2012-11-23 10:30:00,11.78,11.82,11.77,11.82,130900.0,11.78,11.82,11.77,11.82,130900.0
2012-11-23 10:35:00,11.82,11.84,11.8,11.81,312900.0,11.82,11.84,11.8,11.81,312900.0
2012-11-23 10:40:00,11.8,11.82,11.8,11.81,226800.0,11.8,11.82,11.8,11.81,226800.0
2012-11-23 10:45:00,11.81,11.83,11.81,11.82,212100.0,11.81,11.83,11.81,11.82,212100.0
2012-11-23 10:50:00,11.82,11.85,11.82,11.85,305900.0,11.82,11.85,11.82,11.85,305900.0
2012-11-23 10:55:00,11.85,11.87,11.84,11.86,219800.0,11.85,11.87,11.84,11.86,219800.0
2012-11-23 11:00:00,11.86,11.86,11.82,11.83,91700.0,11.86,11.86,11.82,11.83,91700.0
2012-11-23 11:05:00,11.84,11.85,11.82,11.84,129500.0,11.84,11.85,11.82,11.84,129500.0
2012-11-23 11:10:00,11.84,11.88,11.84,11.87,228200.0,11.84,11.88,11.84,11.87,228200.0
2012-11-23 11:15:00,11.87,11.88,11.86,11.88,126000.0,11.87,11.88,11.86,11.88,126000.0
2012-11-23 11:20:00,11.87,11.88,11.86,11.87,184100.0,11.87,11.88,11.86,11.87,184100.0
2012-11-23 11:25:00,11.87,11.89,11.87,11.88,261800.0,11.87,11.89,11.87,11.88,261800.0
2012-11-23 11:30:00,11.88,11.91,11.88,11.9,196000.0,11.88,11.91,11.88,11.9,196000.0
2012-11-23 11:35:00,11.9,11.91,11.89,11.91,310100.0,11.9,11.91,11.89,11.91,310100.0
2012-11-23 11:40:00,11.9,11.93,11.9,11.93,193200.0,11.9,11.93,11.9,11.93,193200.0
2012-11-23 11:45:00,11.92,11.94,11.9,11.93,203700.0,11.92,11.94,11.9,11.93,203700.0
2012-11-23 11:50:00,11.92,11.94,11.92,11.93,60200.0,11.92,11.94,11.92,11.93,60200.0
2012-11-23 11:55:00,11.93,11.94,11.92,11.94,103600.0,11.93,11.94,11.92,11.94,103600.0
2012-11-23 12:00:00,11.94,11.94,11.91,11.93,100100.0,11.94,11.94,11.91,11.93,100100.0
2012-11-23 12:05:00,11.93,11.94,11.91,11.91,118300.0,11.93,11.94,11.91,11.91,118300.0
2012-11-23 12:10:00,11.91,11.92,11.91,11.91,142100.0,11.91,11.92,11.91,11.91,142100.0
2012-11-23 12:15:00,11.91,11.91,11.87,11.89,144900.0,11.91,11.91,11.87,11.89,144900.0
2012-11-23 12:20:00,11.89,11.9,11.86,11.87,185500.0,11.89,11.9,11.86,11.87,185500.0
2012-11-23 12:25:00,11.88,11.89,11.87,11.88,41300.0,11.88,11.89,11.87,11.88,41300.0
2012-11-23 12:30:00,11.88,11.88,11.86,11.88,70000.0,11.88,11.88,11.86,11.88,70000.0
2012-11-23 12:35:00,11.87,11.9,11.86,11.9,100800.0,11.87,11.9,11.86,11.9,100800.0
2012-11-23 12:40:00,11.89,11.9,11.84,11.87,233100.0,11.89,11.9,11.84,11.87,233100.0
2012-11-23 12:45:00,11.88,11.9,11.84,11.86,156800.0,11.88,11.9,11.84,11.86,156800.0
2012-11-23 12:50:00,11.86,11.87,11.85,11.87,129500.0,11.86,11.87,11.85,11.87,129500.0
2012-11-23 12:55:00,11.87,11.87,11.84,11.85,406000.0,11.87,11.87,11.84,11.85,406000.0
2012-11-26 09:30:00,11.79,11.81,11.57,11.59,1166900.0,11.79,11.81,11.57,11.59,1166900.0
2012-11-26 09:35:00,11.59,11.61,11.44,11.51,1064000.0,11.59,11.61,11.44,11.51,1064000.0
2012-11-26 09:40:00,11.52,11.68,11.51,11.64,289800.0,11.52,11.68,11.51,11.64,289800.0
2012-11-26 09:45:00,11.64,11.74,11.57,11.71,566300.0,11.64,11.74,11.57,11.71,566300.0
2012-11-26 09:50:00,11.71,11.76,11.69,11.76,249200.0,11.71,11.76,11.69,11.76,249200.0
2012-11-26 09:55:00,11.75,11.8,11.75,11.77,422100.0,11.75,11.8,11.75,11.77,422100.0
2012-11-26 10:00:00,11.77,11.78,11.72,11.75,409500.0,11.77,11.78,11.72,11.75,409500.0
2012-11-26 10:05:00,11.74,11.76,11.73,11.74,290500.0,11.74,11.76,11.73,11.74,290500.0
2012-11-26 10:10:00,11.74,11.77,11.71,11.75,413700.0,11.74,11.77,11.71,11.75,413700.0
2012-11-26 10:15:00,11.74,11.76,11.72,11.73,113400.0,11.74,11.76,11.72,11.73,113400.0
2012-11-26 10:20:00,11.72,11.79,11.72,11.74,212800.0,11.72,11.79,11.72,11.74,212800.0
2012-11-26 10:25:00,11.73,11.76,11.73,11.75,123900.0,11.73,11.76,11.73,11.75,123900.0
2012-11-26 10:30:00,11.75,11.76,11.73,11.76,168700.0,11.75,11.76,11.73,11.76,168700.0
2012-11-26 10:35:00,11.76,11.78,11.75,11.78,83300.0,11.76,11.78,11.75,11.78,83300.0
2012-11-26 10:40:00,11.77,11.79,11.76,11.78,60900.0,11.77,11.79,11.76,11.78,60900.0
2012-11-26 10:45:00,11.79,11.83,11.78,11.81,182700.0,11.79,11.83,11.78,11.81,182700.0
2012-11-26 10:50:00,11.81,11.84,11.76,11.77,186200.0,11.81,11.84,11.76,11.77,186200.0
2012-11-26 10:55:00,11.76,11.77,11.72,11.73,235200.0,11.76,11.77,11.72,11.73,235200.0
2012-11-26 11:00:00,11.73,11.75,11.72,11.73,219800.0,11.73,11.75,11.72,11.73,219800.0
2012-11-26 11:05:00,11.73,11.76,11.73,11.76,152600.0,11.73,11.76,11.73,11.76,152600.0
2012-11-26 11:10:00,11.75,11.77,11.74,11.75,147700.0,11.75,11.77,11.74,11.75,147700.0
2012-11-26 11:15:00,11.74,11.76,11.74,11.75,72100.0,11.74,11.76,11.74,11.75,72100.0
2012-11-26 11:20:00,11.75,11.75,11.69,11.69,349300.0,11.75,11.75,11.69,11.69,349300.0
2012-11-26 11:25:00,11.69,11.74,11.68,11.73,113400.0,11.69,11.74,11.68,11.73,113400.0
2012-11-26 11:30:00,11.73,11.75,11.71,11.75,121800.0,11.73,11.75,11.71,11.75,121800.0
2012-11-26 11:35:00,11.74,11.76,11.74,11.75,97300.0,11.74,11.76,11.74,11.75,97300.0
2012-11-26 11:40:00,11.75,11.76,11.75,11.75,45500.0,11.75,11.76,11.75,11.75,45500.0
2012-11-26 11:45:00,11.76,11.78,11.75,11.77,69300.0,11.76,11.78,11.75,11.77,69300.0
2012-11-26 11:50:00,11.77,11.77,11.7,11.71,175000.0,11.77,11.77,11.7,11.71,175000.0
2012-11-26 11:55:00,11.71,11.72,11.7,11.71,70000.0,11.71,11.72,11.7,11.71,70000.0
2012-11-26 12:00:00,11.71,11.74,11.71,11.74,31500.0,11.71,11.74,11.71,11.74,31500.0
2012-11-26 12:05:00,11.74,11.77,11.74,11.77,81900.0,11.74,11.77,11.74,11.77,81900.0
2012-11-26 12:10:00,11.77,11.78,11.76,11.77,39900.0,11.77,11.78,11.76,11.77,39900.0
2012-11-26 12:15:00,11.76,11.76,11.74,11.75,32900.0,11.76,11.76,11.74,11.75,32900.0
2012-11-26 12:20:00,11.76,11.76,11.74,11.75,23100.0,11.76,11.76,11.74,11.75,23100.0
2012-11-26 12:25:00,11.75,11.75,11.74,11.75,24500.0,11.75,11.75,11.74,11.75,24500.0
2012-11-26 12:30:00,11.75,11.75,11.74,11.74,26600.0,11.75,11.75,11.74,11.74,26600.0
2012-11-26 12:35:00,11.74,11.76,11.74,11.75,25200.0,11.74,11.76,11.74,11.75,25200.0
2012-11-26 12:40:00,11.75,11.75,11.71,11.74,142800.0,11.75,11.75,11.71,11.74,142800.0
2012-11-26 12:45:00,11.73,11.75,11.72,11.75,68600.0,11.73,11.75,11.72,11.75,68600.0
2012-11-26 12:50:00,11.75,11.77,11.75,11.75,61600.0,11.75,11.77,11.75,11.75,61600.0
2012-11-26 12:55:00,11.75,11.75,11.72,11.73,57400.0,11.75,11.75,11.72,11.73,57400.0
2012-11-26 13:00:00,11.73,11.74,11.72,11.74,31500.0,11.73,11.74,11.72,11.74,31500.0
2012-11-26 13:05:00,11.73,11.75,11.73,11.75,40600.0,11.73,11.75,11.73,11.75,40600.0
2012-11-26 13:10:00,11.75,11.77,11.74,11.75,46200.0,11.75,11.77,11.74,11.75,46200.0
2012-11-26 13:15:00,11.75,11.77,11.75,11.77,50400.0,11.75,11.77,11.75,11.77,50400.0
2012-11-26 13:20:00,11.77,11.78,11.76,11.77,36400.0,11.77,11.78,11.76,11.77,36400.0
2012-11-26 13:25:00,11.77,11.78,11.76,11.78,30800.0,11.77,11.78,11.76,11.78,30800.0
2012-11-26 13:30:00,11.78,11.78,11.76,11.77,67900.0,11.78,11.78,11.76,11.77,67900.0
2012-11-26 13:35:00,11.77,11.77,11.76,11.76,20300.0,11.77,11.77,11.76,11.76,20300.0
2012-11-26 13:40:00,11.76,11.76,11.74,11.76,41300.0,11.76,11.76,11.74,11.76,41300.0
2012-11-26 13:45:00,11.75,11.77,11.75,11.76,28700.0,11.75,11.77,11.75,11.76,28700.0
2012-11-26 13:50:00,11.77,11.81,11.76,11.78,175700.0,11.77,11.81,11.76,11.78,175700.0
2012-11-26 13:55:00,11.79,11.8,11.77,11.8,72100.0,11.79,11.8,11.77,11.8,72100.0
2012-11-26 14:00:00,11.79,11.8,11.79,11.8,77000.0,11.79,11.8,11.79,11.8,77000.0
2012-11-26 14:05:00,11.8,11.81,11.79,11.81,84000.0,11.8,11.81,11.79,11.81,84000.0
2012-11-26 14:10:00,11.8,11.81,11.8,11.81,80500.0,11.8,11.81,11.8,11.81,80500.0
2012-11-26 14:15:00,11.81,11.82,11.79,11.8,36400.0,11.81,11.82,11.79,11.8,36400.0
2012-11-26 14:20:00,11.8,11.81,11.79,11.81,19600.0,11.8,11.81,11.79,11.81,19600.0
2012-11-26 14:25:00,11.81,11.81,11.79,11.8,35000.0,11.81,11.81,11.79,11.8,35000.0
2012-11-26 14:30:00,11.8,11.8,11.79,11.8,61600.0,11.8,11.8,11.79,11.8,61600.0
2012-11-26 14:35:00,11.8,11.81,11.8,11.81,51100.0,11.8,11.81,11.8,11.81,51100.0
2012-11-26 14:40:00,11.81,11.81,11.8,11.8,78400.0,11.81,11.81,11.8,11.8,78400.0
2012-11-26 14:45:00,11.8,11.81,11.79,11.8,55300.0,11.8,11.81,11.79,11.8,55300.0
2012-11-26 14:50:00,11.8,11.8,11.79,11.79,80500.0,11.8,11.8,11.79,11.79,80500.0
2012-11-26 14:55:00,11.8,11.81,11.8,11.8,90300.0,11.8,11.81,11.8,11.8,90300.0
2012-11-26 15:00:00,11.8,11.8,11.78,11.79,214200.0,11.8,11.8,11.78,11.79,214200.0
2012-11-26 15:05:00,11.78,11.79,11.76,11.76,128100.0,11.78,11.79,11.76,11.76,128100.0
2012-11-26 15:10:00,11.76,11.76,11.73,11.74,165900.0,11.76,11.76,11.73,11.74,165900.0
2012-11-26 15:15:00,11.74,11.74,11.72,11.72,166600.0,11.74,11.74,11.72,11.72,166600.0
2012-11-26 15:20:00,11.72,11.72,11.69,11.71,188300.0,11.72,11.72,11.69,11.71,188300.0
2012-11-26 15:25:00,11.71,11.71,11.68,11.71,221900.0,11.71,11.71,11.68,11.71,221900.0
2012-11-26 15:30:00,11.71,11.73,11.7,11.72,245000.0,11.71,11.73,11.7,11.72,245000.0
2012-11-26 15:35:00,11.72,11.72,11.7,11.7,194600.0,11.72,11.72,11.7,11.7,194600.0
2012-11-26 15:40:00,11.7,11.72,11.69,11.7,218400.0,11.7,11.72,11.69,11.7,218400.0
2012-11-26 15:45:00,11.7,11.73,11.7,11.72,243600.0,11.7,11.73,11.7,11.72,243600.0
2012-11-26 15:50:00,11.72,11.73,11.71,11.71,291200.0,11.72,11.73,11.71,11.71,291200.0
2012-11-26 15:55:00,11.72,11.74,11.71,11.73,641900.0,11.72,11.74,11.71,11.73,641900.0
2012-11-27 09:30:00,11.72,11.83,11.72,11.81,281400.0,11.72,11.83,11.72,11.81,281400.0
2012-11-27 09:35:00,11.79,11.82,11.78,11.81,173600.0,11.79,11.82,11.78,11.81,173600.0
2012-11-27 09:40:00,11.8,11.85,11.79,11.83,238000.0,11.8,11.85,11.79,11.83,238000.0
2012-11-27 09:45:00,11.83,11.89,11.83,11.88,410200.0,11.83,11.89,11.83,11.88,410200.0
2012-11-27 09:50:00,11.88,11.91,11.82,11.82,325500.0,11.88,11.91,11.82,11.82,325500.0
2012-11-27 09:55:00,11.82,11.84,11.81,11.82,124600.0,11.82,11.84,11.81,11.82,124600.0
2012-11-27 10:00:00,11.82,11.84,11.77,11.78,182700.0,11.82,11.84,11.77,11.78,182700.0
2012-11-27 10:05:00,11.79,11.8,11.78,11.78,157500.0,11.79,11.8,11.78,11.78,157500.0
2012-11-27 10:10:00,11.79,11.83,11.74,11.74,306600.0,11.79,11.83,11.74,11.74,306600.0
2012-11-27 10:15:00,11.74,11.74,11.68,11.71,348600.0,11.74,11.74,11.68,11.71,348600.0
2012-11-27 10:20:00,11.72,11.73,11.65,11.71,260400.0,11.72,11.73,11.65,11.71,260400.0
2012-11-27 10:25:00,11.69,11.74,11.69,11.73,180600.0,11.69,11.74,11.69,11.73,180600.0
2012-11-27 10:30:00,11.73,11.77,11.73,11.76,127400.0,11.73,11.77,11.73,11.76,127400.0
2012-11-27 10:35:00,11.76,11.79,11.76,11.79,137900.0,11.76,11.79,11.76,11.79,137900.0
2012-11-27 10:40:00,11.78,11.79,11.76,11.77,201600.0,11.78,11.79,11.76,11.77,201600.0
2012-11-27 10:45:00,11.77,11.79,11.76,11.77,328300.0,11.77,11.79,11.76,11.77,328300.0
2012-11-27 10:50:00,11.77,11.79,11.77,11.78,177800.0,11.77,11.79,11.77,11.78,177800.0
2012-11-27 10:55:00,11.77,11.78,11.76,11.77,188300.0,11.77,11.78,11.76,11.77,188300.0
2012-11-27 11:00:00,11.77,11.79,11.76,11.77,124600.0,11.77,11.79,11.76,11.77,124600.0
2012-11-27 11:05:00,11.78,11.78,11.77,11.77,93800.0,11.78,11.78,11.77,11.77,93800.0
2012-11-27 11:10:00,11.78,11.81,11.78,11.8,156100.0,11.78,11.81,11.78,11.8,156100.0
2012-11-27 11:15:00,11.81,11.82,11.81,11.82,56000.0,11.81,11.82,11.81,11.82,56000.0
2012-11-27 11:20:00,11.83,11.85,11.82,11.82,139300.0,11.83,11.85,11.82,11.82,139300.0
2012-11-27 11:25:00,11.82,11.83,11.8,11.81,86800.0,11.82,11.83,11.8,11.81,86800.0
2012-11-27 11:30:00,11.8,11.8,11.77,11.79,120400.0,11.8,11.8,11.77,11.79,120400.0
2012-11-27 11:35:00,11.79,11.8,11.78,11.79,114100.0,11.79,11.8,11.78,11.79,114100.0
2012-11-27 11:40:00,11.8,11.81,11.78,11.79,93800.0,11.8,11.81,11.78,11.79,93800.0
2012-11-27 11:45:00,11.79,11.8,11.75,11.76,100800.0,11.79,11.8,11.75,11.76,100800.0
2012-11-27 11:50:00,11.76,11.8,11.75,11.77,118300.0,11.76,11.8,11.75,11.77,118300.0
2012-11-27 11:55:00,11.78,11.83,11.78,11.83,210700.0,11.78,11.83,11.78,11.83,210700.0
2012-11-27 12:00:00,11.83,11.89,11.82,11.87,1089900.0,11.83,11.89,11.82,11.87,1089900.0
2012-11-27 12:05:00,11.88,11.92,11.82,11.82,722400.0,11.88,11.92,11.82,11.82,722400.0
2012-11-27 12:10:00,11.82,11.84,11.79,11.8,177100.0,11.82,11.84,11.79,11.8,177100.0
2012-11-27 12:15:00,11.8,11.81,11.75,11.76,310800.0,11.8,11.81,11.75,11.76,310800.0
2012-11-27 12:20:00,11.76,11.78,11.75,11.77,198100.0,11.76,11.78,11.75,11.77,198100.0
2012-11-27 12:25:00,11.76,11.78,11.76,11.76,95900.0,11.76,11.78,11.76,11.76,95900.0
2012-11-27 12:30:00,11.76,11.77,11.73,11.74,170100.0,11.76,11.77,11.73,11.74,170100.0
2012-11-27 12:35:00,11.74,11.79,11.74,11.78,149100.0,11.74,11.79,11.74,11.78,149100.0
2012-11-27 12:40:00,11.78,11.81,11.78,11.8,123900.0,11.78,11.81,11.78,11.8,123900.0
2012-11-27 12:45:00,11.8,11.84,11.8,11.81,86800.0,11.8,11.84,11.8,11.81,86800.0
2012-11-27 12:50:00,11.81,11.81,11.79,11.8,63700.0,11.81,11.81,11.79,11.8,63700.0
2012-11-27 12:55:00,11.8,11.83,11.8,11.82,47600.0,11.8,11.83,11.8,11.82,47600.0
2012-11-27 13:00:00,11.82,11.83,11.81,11.83,70700.0,11.82,11.83,11.81,11.83,70700.0
2012-11-27 13:05:00,11.83,11.86,11.82,11.86,198100.0,11.83,11.86,11.82,11.86,198100.0
2012-11-27 13:10:00,11.86,11.88,11.86,11.88,74900.0,11.86,11.88,11.86,11.88,74900.0
2012-11-27 13:15:00,11.88,11.89,11.86,11.87,100800.0,11.88,11.89,11.86,11.87,100800.0
2012-11-27 13:20:00,11.87,11.89,11.83,11.89,313600.0,11.87,11.89,11.83,11.89,313600.0
2012-11-27 13:25:00,11.88,11.9,11.87,11.9,72800.0,11.88,11.9,11.87,11.9,72800.0
2012-11-27 13:30:00,11.89,11.9,11.87,11.88,98700.0,11.89,11.9,11.87,11.88,98700.0
2012-11-27 13:35:00,11.88,11.9,11.87,11.89,96600.0,11.88,11.9,11.87,11.89,96600.0
2012-11-27 13:40:00,11.89,11.91,11.85,11.9,165200.0,11.89,11.91,11.85,11.9,165200.0
2012-11-27 13:45:00,11.9,11.9,11.85,11.86,129500.0,11.9,11.9,11.85,11.86,129500.0
2012-11-27 13:50:00,11.86,11.87,11.84,11.86,104300.0,11.86,11.87,11.84,11.86,104300.0
2012-11-27 13:55:00,11.86,11.87,11.85,11.87,61600.0,11.86,11.87,11.85,11.87,61600.0
2012-11-27 14:00:00,11.87,11.88,11.86,11.88,32900.0,11.87,11.88,11.86,11.88,32900.0
2012-11-27 14:05:00,11.88,11.9,11.87,11.89,293300.0,11.88,11.9,11.87,11.89,293300.0
2012-11-27 14:10:00,11.89,11.89,11.87,11.88,113400.0,11.89,11.89,11.87,11.88,113400.0
2012-11-27 14:15:00,11.88,11.89,11.88,11.88,28700.0,11.88,11.89,11.88,11.88,28700.0
2012-11-27 14:20:00,11.88,11.9,11.86,11.87,93800.0,11.88,11.9,11.86,11.87,93800.0
2012-11-27 14:25:00,11.88,11.88,11.84,11.84,154700.0,11.88,11.88,11.84,11.84,154700.0
2012-11-27 14:30:00,11.84,11.91,11.81,11.86,382200.0,11.84,11.91,11.81,11.86,382200.0
2012-11-27 14:35:00,11.86,11.86,11.83,11.86,65800.0,11.86,11.86,11.83,11.86,65800.0
2012-11-27 14:40:00,11.86,11.89,11.85,11.88,85400.0,11.86,11.89,11.85,11.88,85400.0
2012-11-27 14:45:00,11.88,11.88,11.85,11.88,39200.0,11.88,11.88,11.85,11.88,39200.0
2012-11-27 14:50:00,11.88,11.89,11.87,11.88,85400.0,11.88,11.89,11.87,11.88,85400.0
2012-11-27 14:55:00,11.89,11.89,11.88,11.88,46200.0,11.89,11.89,11.88,11.88,46200.0
2012-11-27 15:00:00,11.89,11.91,11.88,11.91,145600.0,11.89,11.91,11.88,11.91,145600.0
2012-11-27 15:05:00,11.91,11.92,11.88,11.89,227500.0,11.91,11.92,11.88,11.89,227500.0
2012-11-27 15:10:00,11.9,11.9,11.88,11.9,110600.0,11.9,11.9,11.88,11.9,110600.0
2012-11-27 15:15:00,11.9,11.91,11.88,11.9,189700.0,11.9,11.91,11.88,11.9,189700.0
2012-11-27 15:20:00,11.9,11.93,11.89,11.92,219100.0,11.9,11.93,11.89,11.92,219100.0
2012-11-27 15:25:00,11.92,11.92,11.87,11.87,177100.0,11.92,11.92,11.87,11.87,177100.0
2012-11-27 15:30:00,11.88,11.89,11.87,11.88,179200.0,11.88,11.89,11.87,11.88,179200.0
2012-11-27 15:35:00,11.88,11.88,11.85,11.85,203000.0,11.88,11.88,11.85,11.85,203000.0
2012-11-27 15:40:00,11.85,11.88,11.85,11.88,131600.0,11.85,11.88,11.85,11.88,131600.0
2012-11-27 15:45:00,11.88,11.89,11.86,11.87,264600.0,11.88,11.89,11.86,11.87,264600.0
2012-11-27 15:50:00,11.87,11.9,11.86,11.89,287000.0,11.87,11.9,11.86,11.89,287000.0
2012-11-27 15:55:00,11.89,11.89,11.87,11.87,428400.0,11.89,11.89,11.87,11.87,428400.0
2012-11-28 09:30:00,11.82,11.85,11.74,11.79,547400.0,11.82,11.85,11.74,11.79,547400.0
2012-11-28 09:35:00,11.8,11.88,11.79,11.81,604800.0,11.8,11.88,11.79,11.81,604800.0
2012-11-28 09:40:00,11.81,11.91,11.8,11.85,767200.0,11.81,11.91,11.8,11.85,767200.0
2012-11-28 09:45:00,11.85,11.85,11.78,11.79,630000.0,11.85,11.85,11.78,11.79,630000.0
2012-11-28 09:50:00,11.79,11.84,11.77,11.83,607600.0,11.79,11.84,11.77,11.83,607600.0
2012-11-28 09:55:00,11.83,11.84,11.76,11.76,298200.0,11.83,11.84,11.76,11.76,298200.0
2012-11-28 10:00:00,11.77,11.81,11.75,11.81,357000.0,11.77,11.81,11.75,11.81,357000.0
2012-11-28 10:05:00,11.81,11.83,11.78,11.81,275800.0,11.81,11.83,11.78,11.81,275800.0
2012-11-28 10:10:00,11.8,11.83,11.78,11.82,313600.0,11.8,11.83,11.78,11.82,313600.0
2012-11-28 10:15:00,11.82,11.82,11.79,11.8,282800.0,11.82,11.82,11.79,11.8,282800.0
2012-11-28 10:20:00,11.8,11.85,11.79,11.83,366800.0,11.8,11.85,11.79,11.83,366800.0
2012-11-28 10:25:00,11.84,11.85,11.8,11.82,305200.0,11.84,11.85,11.8,11.82,305200.0
2012-11-28 10:30:00,11.81,11.84,11.81,11.82,341600.0,11.81,11.84,11.81,11.82,341600.0
2012-11-28 10:35:00,11.82,11.84,11.82,11.82,254800.0,11.82,11.84,11.82,11.82,254800.0
2012-11-28 10:40:00,11.83,11.84,11.81,11.82,119000.0,11.83,11.84,11.81,11.82,119000.0
2012-11-28 10:45:00,11.82,11.83,11.81,11.81,221200.0,11.82,11.83,11.81,11.81,221200.0
2012-11-28 10:50:00,11.81,11.82,11.79,11.81,350000.0,11.81,11.82,11.79,11.81,350000.0
2012-11-28 10:55:00,11.81,11.84,11.81,11.83,197400.0,11.81,11.84,11.81,11.83,197400.0
2012-11-28 11:00:00,11.82,11.84,11.82,11.83,100800.0,11.82,11.84,11.82,11.83,100800.0
2012-11-28 11:05:00,11.83,11.87,11.82,11.87,352800.0,11.83,11.87,11.82,11.87,352800.0
2012-11-28 11:10:00,11.87,11.91,11.87,11.89,324800.0,11.87,11.91,11.87,11.89,324800.0
2012-11-28 11:15:00,11.89,11.9,11.86,11.89,252000.0,11.89,11.9,11.86,11.89,252000.0
2012-11-28 11:20:00,11.89,11.91,11.88,11.9,179200.0,11.89,11.91,11.88,11.9,179200.0
2012-11-28 11:25:00,11.9,11.93,11.9,11.93,525000.0,11.9,11.93,11.9,11.93,525000.0
2012-11-28 11:30:00,11.93,11.94,11.89,11.9,828100.0,11.93,11.94,11.89,11.9,828100.0
2012-11-28 11:35:00,11.91,11.91,11.84,11.85,537600.0,11.91,11.91,11.84,11.85,537600.0
2012-11-28 11:40:00,11.85,11.86,11.83,11.84,625800.0,11.85,11.86,11.83,11.84,625800.0
2012-11-28 11:45:00,11.84,11.87,11.83,11.86,765800.0,11.84,11.87,11.83,11.86,765800.0
2012-11-28 11:50:00,11.86,11.87,11.85,11.85,302400.0,11.86,11.87,11.85,11.85,302400.0
2012-11-28 11:55:00,11.85,11.86,11.85,11.85,51800.0,11.85,11.86,11.85,11.85,51800.0
2012-11-28 12:00:00,11.86,11.86,11.81,11.82,364000.0,11.86,11.86,11.81,11.82,364000.0
2012-11-28 12:05:00,11.82,11.84,11.81,11.83,299600.0,11.82,11.84,11.81,11.83,299600.0
2012-11-28 12:10:00,11.83,11.85,11.81,11.81,298200.0,11.83,11.85,11.81,11.81,298200.0
2012-11-28 12:15:00,11.81,11.84,11.8,11.81,365400.0,11.81,11.84,11.8,11.81,365400.0
2012-11-28 12:20:00,11.81,11.81,11.79,11.8,267400.0,11.81,11.81,11.79,11.8,267400.0
2012-11-28 12:25:00,11.81,11.83,11.81,11.83,261800.0,11.81,11.83,11.81,11.83,261800.0
2012-11-28 12:30:00,11.83,11.84,11.82,11.82,576800.0,11.83,11.84,11.82,11.82,576800.0
2012-11-28 12:35:00,11.82,11.83,11.81,11.82,180600.0,11.82,11.83,11.81,11.82,180600.0
2012-11-28 12:40:00,11.82,11.82,11.79,11.81,245000.0,11.82,11.82,11.79,11.81,245000.0
2012-11-28 12:45:00,11.81,11.81,11.76,11.77,413000.0,11.81,11.81,11.76,11.77,413000.0
2012-11-28 12:50:00,11.77,11.79,11.73,11.73,470400.0,11.77,11.79,11.73,11.73,470400.0
2012-11-28 12:55:00,11.74,11.75,11.7,11.72,555800.0,11.74,11.75,11.7,11.72,555800.0
2012-11-28 13:00:00,11.72,11.78,11.72,11.76,385000.0,11.72,11.78,11.72,11.76,385000.0
2012-11-28 13:05:00,11.76,11.76,11.73,11.74,210000.0,11.76,11.76,11.73,11.74,210000.0
2012-11-28 13:10:00,11.74,11.77,11.74,11.75,98000.0,11.74,11.77,11.74,11.75,98000.0
2012-11-28 13:15:00,11.75,11.76,11.74,11.74,89600.0,11.75,11.76,11.74,11.74,89600.0
2012-11-28 13:20:00,11.74,11.75,11.73,11.74,99400.0,11.74,11.75,11.73,11.74,99400.0
2012-11-28 13:25:00,11.75,11.75,11.73,11.74,173600.0,11.75,11.75,11.73,11.74,173600.0
2012-11-28 13:30:00,11.73,11.76,11.73,11.74,337400.0,11.73,11.76,11.73,11.74,337400.0
2012-11-28 13:35:00,11.74,11.76,11.74,11.74,186200.0,11.74,11.76,11.74,11.74,186200.0
2012-11-28 13:40:00,11.74,11.74,11.73,11.73,259000.0,11.74,11.74,11.73,11.73,259000.0
2012-11-28 13:45:00,11.73,11.74,11.72,11.72,329000.0,11.73,11.74,11.72,11.72,329000.0
2012-11-28 13:50:00,11.73,11.73,11.69,11.71,649600.0,11.73,11.73,11.69,11.71,649600.0
2012-11-28 13:55:00,11.71,11.71,11.7,11.71,120400.0,11.71,11.71,11.7,11.71,120400.0
2012-11-28 14:00:00,11.71,11.74,11.71,11.73,589400.0,11.71,11.74,11.71,11.73,589400.0
2012-11-28 14:05:00,11.73,11.75,11.73,11.75,383600.0,11.73,11.75,11.73,11.75,383600.0
2012-11-28 14:10:00,11.75,11.76,11.74,11.75,112000.0,11.75,11.76,11.74,11.75,112000.0
2012-11-28 14:15:00,11.76,11.76,11.73,11.75,299600.0,11.76,11.76,11.73,11.75,299600.0
2012-11-28 14:20:00,11.75,11.75,11.74,11.75,110600.0,11.75,11.75,11.74,11.75,110600.0
2012-11-28 14:25:00,11.74,11.75,11.74,11.75,126000.0,11.74,11.75,11.74,11.75,126000.0
2012-11-28 14:30:00,11.75,11.75,11.72,11.73,366800.0,11.75,11.75,11.72,11.73,366800.0
2012-11-28 14:35:00,11.73,11.74,11.69,11.69,442400.0,11.73,11.74,11.69,11.69,442400.0
2012-11-28 14:40:00,11.69,11.72,11.69,11.72,341600.0,11.69,11.72,11.69,11.72,341600.0
2012-11-28 14:45:00,11.71,11.73,11.71,11.73,196000.0,11.71,11.73,11.71,11.73,196000.0
2012-11-28 14:50:00,11.73,11.74,11.72,11.73,203000.0,11.73,11.74,11.72,11.73,203000.0
2012-11-28 14:55:00,11.73,11.73,11.71,11.71,211400.0,11.73,11.73,11.71,11.71,211400.0
2012-11-28 15:00:00,11.72,11.73,11.71,11.73,165200.0,11.72,11.73,11.71,11.73,165200.0
2012-11-28 15:05:00,11.73,11.74,11.73,11.73,260400.0,11.73,11.74,11.73,11.73,260400.0
2012-11-28 15:10:00,11.73,11.74,11.72,11.73,506800.0,11.73,11.74,11.72,11.73,506800.0
2012-11-28 15:15:00,11.72,11.74,11.72,11.74,183400.0,11.72,11.74,11.72,11.74,183400.0
2012-11-28 15:20:00,11.74,11.75,11.74,11.75,299600.0,11.74,11.75,11.74,11.75,299600.0
2012-11-28 15:25:00,11.75,11.75,11.73,11.74,257600.0,11.75,11.75,11.73,11.74,257600.0
2012-11-28 15:30:00,11.75,11.76,11.74,11.76,649600.0,11.75,11.76,11.74,11.76,649600.0
2012-11-28 15:35:00,11.76,11.79,11.74,11.75,632800.0,11.76,11.79,11.74,11.75,632800.0
2012-11-28 15:40:00,11.75,11.77,11.74,11.76,348600.0,11.75,11.77,11.74,11.76,348600.0
2012-11-28 15:45:00,11.76,11.78,11.75,11.77,378000.0,11.76,11.78,11.75,11.77,378000.0
2012-11-28 15:50:00,11.78,11.78,11.75,11.76,544600.0,11.78,11.78,11.75,11.76,544600.0
2012-11-28 15:55:00,11.77,11.77,11.74,11.74,1190000.0,11.77,11.77,11.74,11.74,1190000.0
2012-11-29 09:30:00,11.77,11.81,11.76,11.8,205800.0,11.77,11.81,11.76,11.8,205800.0
2012-11-29 09:35:00,11.81,11.83,11.7,11.74,295400.0,11.81,11.83,11.7,11.74,295400.0
2012-11-29 09:40:00,11.72,11.78,11.7,11.78,200900.0,11.72,11.78,11.7,11.78,200900.0
2012-11-29 09:45:00,11.76,11.79,11.75,11.77,243600.0,11.76,11.79,11.75,11.77,243600.0
2012-11-29 09:50:00,11.77,11.8,11.75,11.77,519400.0,11.77,11.8,11.75,11.77,519400.0
2012-11-29 09:55:00,11.77,11.78,11.76,11.77,61600.0,11.77,11.78,11.76,11.77,61600.0
2012-11-29 10:00:00,11.78,11.8,11.77,11.77,127400.0,11.78,11.8,11.77,11.77,127400.0
2012-11-29 10:05:00,11.78,11.79,11.76,11.77,89600.0,11.78,11.79,11.76,11.77,89600.0
2012-11-29 10:10:00,11.77,11.78,11.76,11.76,125300.0,11.77,11.78,11.76,11.76,125300.0
2012-11-29 10:15:00,11.77,11.77,11.73,11.74,191800.0,11.77,11.77,11.73,11.74,191800.0
2012-11-29 10:20:00,11.74,11.75,11.69,11.71,352800.0,11.74,11.75,11.69,11.71,352800.0
2012-11-29 10:25:00,11.72,11.75,11.71,11.75,109200.0,11.72,11.75,11.71,11.75,109200.0
2012-11-29 10:30:00,11.74,11.74,11.7,11.73,116900.0,11.74,11.74,11.7,11.73,116900.0
2012-11-29 10:35:00,11.72,11.75,11.72,11.73,78400.0,11.72,11.75,11.72,11.73,78400.0
2012-11-29 10:40:00,11.74,11.75,11.73,11.74,49700.0,11.74,11.75,11.73,11.74,49700.0
2012-11-29 10:45:00,11.75,11.75,11.73,11.74,106400.0,11.75,11.75,11.73,11.74,106400.0
2012-11-29 10:50:00,11.73,11.75,11.73,11.74,28700.0,11.73,11.75,11.73,11.74,28700.0
2012-11-29 10:55:00,11.73,11.73,11.71,11.73,121800.0,11.73,11.73,11.71,11.73,121800.0
2012-11-29 11:00:00,11.72,11.75,11.72,11.72,76300.0,11.72,11.75,11.72,11.72,76300.0
2012-11-29 11:05:00,11.72,11.75,11.71,11.74,62300.0,11.72,11.75,11.71,11.74,62300.0
2012-11-29 11:10:00,11.75,11.75,11.72,11.73,112700.0,11.75,11.75,11.72,11.73,112700.0
2012-11-29 11:15:00,11.73,11.73,11.72,11.72,28700.0,11.73,11.73,11.72,11.72,28700.0
2012-11-29 11:20:00,11.73,11.73,11.7,11.71,229600.0,11.73,11.73,11.7,11.71,229600.0
2012-11-29 11:25:00,11.7,11.71,11.68,11.71,189000.0,11.7,11.71,11.68,11.71,189000.0
2012-11-29 11:30:00,11.7,11.71,11.69,11.7,63700.0,11.7,11.71,11.69,11.7,63700.0
2012-11-29 11:35:00,11.7,11.71,11.7,11.71,42000.0,11.7,11.71,11.7,11.71,42000.0
2012-11-29 11:40:00,11.71,11.71,11.63,11.64,354900.0,11.71,11.71,11.63,11.64,354900.0
2012-11-29 11:45:00,11.64,11.64,11.59,11.6,321300.0,11.64,11.64,11.59,11.6,321300.0
2012-11-29 11:50:00,11.61,11.63,11.6,11.63,317100.0,11.61,11.63,11.6,11.63,317100.0
2012-11-29 11:55:00,11.63,11.63,11.61,11.61,67200.0,11.63,11.63,11.61,11.61,67200.0
2012-11-29 12:00:00,11.61,11.62,11.57,11.58,126700.0,11.61,11.62,11.57,11.58,126700.0
2012-11-29 12:05:00,11.58,11.59,11.54,11.57,249900.0,11.58,11.59,11.54,11.57,249900.0
2012-11-29 12:10:00,11.58,11.62,11.57,11.61,104300.0,11.58,11.62,11.57,11.61,104300.0
2012-11-29 12:15:00,11.6,11.62,11.59,11.59,71400.0,11.6,11.62,11.59,11.59,71400.0
2012-11-29 12:20:00,11.6,11.61,11.59,11.6,39200.0,11.6,11.61,11.59,11.6,39200.0
2012-11-29 12:25:00,11.6,11.61,11.59,11.6,28000.0,11.6,11.61,11.59,11.6,28000.0
2012-11-29 12:30:00,11.6,11.62,11.59,11.61,65100.0,11.6,11.62,11.59,11.61,65100.0
2012-11-29 12:35:00,11.61,11.61,11.6,11.61,39200.0,11.61,11.61,11.6,11.61,39200.0
2012-11-29 12:40:00,11.6,11.61,11.6,11.6,42700.0,11.6,11.61,11.6,11.6,42700.0
2012-11-29 12:45:00,11.61,11.62,11.59,11.6,63000.0,11.61,11.62,11.59,11.6,63000.0
2012-11-29 12:50:00,11.6,11.61,11.6,11.61,37100.0,11.6,11.61,11.6,11.61,37100.0
2012-11-29 12:55:00,11.61,11.61,11.6,11.6,51100.0,11.61,11.61,11.6,11.6,51100.0
2012-11-29 13:00:00,11.6,11.63,11.59,11.62,104300.0,11.6,11.63,11.59,11.62,104300.0
2012-11-29 13:05:00,11.62,11.62,11.6,11.61,66500.0,11.62,11.62,11.6,11.61,66500.0
2012-11-29 13:10:00,11.61,11.61,11.6,11.6,39200.0,11.61,11.61,11.6,11.6,39200.0
2012-11-29 13:15:00,11.6,11.61,11.6,11.61,48300.0,11.6,11.61,11.6,11.61,48300.0
2012-11-29 13:20:00,11.6,11.61,11.59,11.61,49700.0,11.6,11.61,11.59,11.61,49700.0
2012-11-29 13:25:00,11.6,11.61,11.6,11.61,47600.0,11.6,11.61,11.6,11.61,47600.0
2012-11-29 13:30:00,11.6,11.61,11.59,11.6,158900.0,11.6,11.61,11.59,11.6,158900.0
2012-11-29 13:35:00,11.6,11.61,11.59,11.6,150500.0,11.6,11.61,11.59,11.6,150500.0
2012-11-29 13:40:00,11.6,11.6,11.59,11.6,49000.0,11.6,11.6,11.59,11.6,49000.0
2012-11-29 13:45:00,11.59,11.6,11.58,11.58,137900.0,11.59,11.6,11.58,11.58,137900.0
2012-11-29 13:50:00,11.59,11.6,11.59,11.6,88200.0,11.59,11.6,11.59,11.6,88200.0
2012-11-29 13:55:00,11.6,11.6,11.58,11.6,70700.0,11.6,11.6,11.58,11.6,70700.0
2012-11-29 14:00:00,11.6,11.61,11.6,11.6,91000.0,11.6,11.61,11.6,11.6,91000.0
2012-11-29 14:05:00,11.6,11.61,11.59,11.6,65100.0,11.6,11.61,11.59,11.6,65100.0
2012-11-29 14:10:00,11.59,11.61,11.59,11.6,171500.0,11.59,11.61,11.59,11.6,171500.0
2012-11-29 14:15:00,11.6,11.64,11.6,11.64,150500.0,11.6,11.64,11.6,11.64,150500.0
2012-11-29 14:20:00,11.64,11.66,11.63,11.66,154000.0,11.64,11.66,11.63,11.66,154000.0
2012-11-29 14:25:00,11.66,11.67,11.64,11.65,155400.0,11.66,11.67,11.64,11.65,155400.0
2012-11-29 14:30:00,11.66,11.67,11.66,11.67,48300.0,11.66,11.67,11.66,11.67,48300.0
2012-11-29 14:35:00,11.67,11.67,11.66,11.67,82600.0,11.67,11.67,11.66,11.67,82600.0
2012-11-29 14:40:00,11.67,11.67,11.65,11.66,176400.0,11.67,11.67,11.65,11.66,176400.0
2012-11-29 14:45:00,11.65,11.67,11.65,11.67,224000.0,11.65,11.67,11.65,11.67,224000.0
2012-11-29 14:50:00,11.66,11.67,11.66,11.66,55300.0,11.66,11.67,11.66,11.66,55300.0
2012-11-29 14:55:00,11.66,11.68,11.66,11.66,151900.0,11.66,11.68,11.66,11.66,151900.0
2012-11-29 15:00:00,11.66,11.66,11.66,11.66,49700.0,11.66,11.66,11.66,11.66,49700.0
2012-11-29 15:05:00,11.66,11.66,11.64,11.65,80500.0,11.66,11.66,11.64,11.65,80500.0
2012-11-29 15:10:00,11.65,11.65,11.63,11.64,68600.0,11.65,11.65,11.63,11.64,68600.0
2012-11-29 15:15:00,11.64,11.64,11.63,11.64,74900.0,11.64,11.64,11.63,11.64,74900.0
2012-11-29 15:20:00,11.63,11.65,11.63,11.63,155400.0,11.63,11.65,11.63,11.63,155400.0
2012-11-29 15:25:00,11.63,11.65,11.63,11.64,107800.0,11.63,11.65,11.63,11.64,107800.0
2012-11-29 15:30:00,11.65,11.66,11.64,11.65,93100.0,11.65,11.66,11.64,11.65,93100.0
2012-11-29 15:35:00,11.64,11.66,11.62,11.62,168700.0,11.64,11.66,11.62,11.62,168700.0
2012-11-29 15:40:00,11.62,11.65,11.62,11.64,280000.0,11.62,11.65,11.62,11.64,280000.0
2012-11-29 15:45:00,11.64,11.64,11.63,11.64,227500.0,11.64,11.64,11.63,11.64,227500.0
2012-11-29 15:50:00,11.64,11.65,11.63,11.64,292600.0,11.64,11.65,11.63,11.64,292600.0
2012-11-29 15:55:00,11.64,11.64,11.61,11.63,776300.0,11.64,11.64,11.61,11.63,776300.0
2012-11-30 09:30:00,11.5,11.53,11.45,11.47,967400.0,11.5,11.53,11.45,11.47,967400.0
2012-11-30 09:35:00,11.48,11.5,11.4,11.44,1253000.0,11.48,11.5,11.4,11.44,1253000.0
2012-11-30 09:40:00,11.43,11.5,11.43,11.45,518000.0,11.43,11.5,11.43,11.45,518000.0
2012-11-30 09:45:00,11.47,11.47,11.37,11.39,705600.0,11.47,11.47,11.37,11.39,705600.0
2012-11-30 09:50:00,11.39,11.45,11.39,11.39,733600.0,11.39,11.45,11.39,11.39,733600.0
2012-11-30 09:55:00,11.39,11.41,11.33,11.37,1078000.0,11.39,11.41,11.33,11.37,1078000.0
2012-11-30 10:00:00,11.35,11.41,11.34,11.39,560000.0,11.35,11.41,11.34,11.39,560000.0
2012-11-30 10:05:00,11.39,11.45,11.38,11.43,544600.0,11.39,11.45,11.38,11.43,544600.0
2012-11-30 10:10:00,11.43,11.44,11.41,11.42,334600.0,11.43,11.44,11.41,11.42,334600.0
2012-11-30 10:15:00,11.41,11.44,11.41,11.44,334600.0,11.41,11.44,11.41,11.44,334600.0
2012-11-30 10:20:00,11.44,11.44,11.37,11.39,560000.0,11.44,11.44,11.37,11.39,560000.0
2012-11-30 10:25:00,11.38,11.41,11.36,11.41,488600.0,11.38,11.41,11.36,11.41,488600.0
2012-11-30 10:30:00,11.41,11.41,11.39,11.4,128800.0,11.41,11.41,11.39,11.4,128800.0
2012-11-30 10:35:00,11.4,11.43,11.4,11.42,254800.0,11.4,11.43,11.4,11.42,254800.0
2012-11-30 10:40:00,11.42,11.43,11.41,11.42,193200.0,11.42,11.43,11.41,11.42,193200.0
2012-11-30 10:45:00,11.42,11.43,11.4,11.41,158200.0,11.42,11.43,11.4,11.41,158200.0
2012-11-30 10:50:00,11.4,11.42,11.39,11.4,397600.0,11.4,11.42,11.39,11.4,397600.0
2012-11-30 10:55:00,11.4,11.41,11.36,11.4,480200.0,11.4,11.41,11.36,11.4,480200.0
2012-11-30 11:00:00,11.39,11.42,11.39,11.42,207200.0,11.39,11.42,11.39,11.42,207200.0
2012-11-30 11:05:00,11.42,11.44,11.4,11.44,663600.0,11.42,11.44,11.4,11.44,663600.0
2012-11-30 11:10:00,11.44,11.46,11.43,11.44,305200.0,11.44,11.46,11.43,11.44,305200.0
2012-11-30 11:15:00,11.43,11.44,11.42,11.43,168000.0,11.43,11.44,11.42,11.43,168000.0
2012-11-30 11:20:00,11.42,11.45,11.41,11.44,232400.0,11.42,11.45,11.41,11.44,232400.0
2012-11-30 11:25:00,11.44,11.47,11.44,11.46,352800.0,11.44,11.47,11.44,11.46,352800.0
2012-11-30 11:30:00,11.46,11.46,11.38,11.38,247800.0,11.46,11.46,11.38,11.38,247800.0
2012-11-30 11:35:00,11.38,11.41,11.38,11.4,221200.0,11.38,11.41,11.38,11.4,221200.0
2012-11-30 11:40:00,11.4,11.41,11.39,11.4,372400.0,11.4,11.41,11.39,11.4,372400.0
2012-11-30 11:45:00,11.4,11.43,11.4,11.43,116200.0,11.4,11.43,11.4,11.43,116200.0
2012-11-30 11:50:00,11.43,11.45,11.42,11.45,211400.0,11.43,11.45,11.42,11.45,211400.0
2012-11-30 11:55:00,11.45,11.45,11.44,11.45,137200.0,11.45,11.45,11.44,11.45,137200.0
2012-11-30 12:00:00,11.45,11.46,11.44,11.45,273000.0,11.45,11.46,11.44,11.45,273000.0
2012-11-30 12:05:00,11.45,11.47,11.43,11.44,414400.0,11.45,11.47,11.43,11.44,414400.0
2012-11-30 12:10:00,11.44,11.46,11.44,11.45,324800.0,11.44,11.46,11.44,11.45,324800.0
2012-11-30 12:15:00,11.45,11.48,11.44,11.47,606200.0,11.45,11.48,11.44,11.47,606200.0
2012-11-30 12:20:00,11.47,11.5,11.46,11.48,298200.0,11.47,11.5,11.46,11.48,298200.0
2012-11-30 12:25:00,11.48,11.49,11.46,11.47,121800.0,11.48,11.49,11.46,11.47,121800.0
2012-11-30 12:30:00,11.46,11.47,11.45,11.46,140000.0,11.46,11.47,11.45,11.46,140000.0
2012-11-30 12:35:00,11.46,11.48,11.46,11.48,82600.0,11.46,11.48,11.46,11.48,82600.0
2012-11-30 12:40:00,11.48,11.48,11.45,11.47,298200.0,11.48,11.48,11.45,11.47,298200.0
2012-11-30 12:45:00,11.47,11.5,11.47,11.49,193200.0,11.47,11.5,11.47,11.49,193200.0
2012-11-30 12:50:00,11.48,11.49,11.46,11.46,51800.0,11.48,11.49,11.46,11.46,51800.0
2012-11-30 12:55:00,11.47,11.48,11.46,11.46,142800.0,11.47,11.48,11.46,11.46,142800.0
2012-11-30 13:00:00,11.46,11.48,11.45,11.46,191800.0,11.46,11.48,11.45,11.46,191800.0
2012-11-30 13:05:00,11.46,11.48,11.46,11.47,51800.0,11.46,11.48,11.46,11.47,51800.0
2012-11-30 13:10:00,11.47,11.48,11.46,11.47,74200.0,11.47,11.48,11.46,11.47,74200.0
2012-11-30 13:15:00,11.47,11.48,11.46,11.47,61600.0,11.47,11.48,11.46,11.47,61600.0
2012-11-30 13:20:00,11.47,11.48,11.46,11.47,85400.0,11.47,11.48,11.46,11.47,85400.0
2012-11-30 13:25:00,11.47,11.48,11.47,11.47,74200.0,11.47,11.48,11.47,11.47,74200.0
2012-11-30 13:30:00,11.47,11.48,11.47,11.47,106400.0,11.47,11.48,11.47,11.47,106400.0
2012-11-30 13:35:00,11.47,11.47,11.46,11.47,42000.0,11.47,11.47,11.46,11.47,42000.0
2012-11-30 13:40:00,11.47,11.48,11.46,11.47,140000.0,11.47,11.48,11.46,11.47,140000.0
2012-11-30 13:45:00,11.48,11.5,11.47,11.5,183400.0,11.48,11.5,11.47,11.5,183400.0
2012-11-30 13:50:00,11.5,11.54,11.5,11.51,462000.0,11.5,11.54,11.5,11.51,462000.0
2012-11-30 13:55:00,11.52,11.53,11.51,11.52,270200.0,11.52,11.53,11.51,11.52,270200.0
2012-11-30 14:00:00,11.52,11.53,11.52,11.53,205800.0,11.52,11.53,11.52,11.53,205800.0
2012-11-30 14:05:00,11.53,11.55,11.52,11.53,194600.0,11.53,11.55,11.52,11.53,194600.0
2012-11-30 14:10:00,11.53,11.53,11.52,11.52,64400.0,11.53,11.53,11.52,11.52,64400.0
2012-11-30 14:15:00,11.52,11.53,11.52,11.52,96600.0,11.52,11.53,11.52,11.52,96600.0
2012-11-30 14:20:00,11.53,11.53,11.52,11.53,88200.0,11.53,11.53,11.52,11.53,88200.0
2012-11-30 14:25:00,11.53,11.54,11.52,11.54,145600.0,11.53,11.54,11.52,11.54,145600.0
2012-11-30 14:30:00,11.55,11.55,11.54,11.54,151200.0,11.55,11.55,11.54,11.54,151200.0
2012-11-30 14:35:00,11.54,11.55,11.54,11.54,99400.0,11.54,11.55,11.54,11.54,99400.0
2012-11-30 14:40:00,11.54,11.55,11.53,11.53,179200.0,11.54,11.55,11.53,11.53,179200.0
2012-11-30 14:45:00,11.54,11.55,11.52,11.54,176400.0,11.54,11.55,11.52,11.54,176400.0
2012-11-30 14:50:00,11.54,11.55,11.54,11.55,260400.0,11.54,11.55,11.54,11.55,260400.0
2012-11-30 14:55:00,11.55,11.57,11.55,11.55,399000.0,11.55,11.57,11.55,11.55,399000.0
2012-11-30 15:00:00,11.55,11.57,11.55,11.56,176400.0,11.55,11.57,11.55,11.56,176400.0
2012-11-30 15:05:00,11.56,11.57,11.53,11.54,292600.0,11.56,11.57,11.53,11.54,292600.0
2012-11-30 15:10:00,11.54,11.57,11.54,11.55,189000.0,11.54,11.57,11.54,11.55,189000.0
2012-11-30 15:15:00,11.54,11.55,11.54,11.55,191800.0,11.54,11.55,11.54,11.55,191800.0
2012-11-30 15:20:00,11.54,11.57,11.54,11.55,148400.0,11.54,11.57,11.54,11.55,148400.0
2012-11-30 15:25:00,11.55,11.56,11.54,11.56,117600.0,11.55,11.56,11.54,11.56,117600.0
2012-11-30 15:30:00,11.56,11.56,11.55,11.56,219800.0,11.56,11.56,11.55,11.56,219800.0
2012-11-30 15:35:00,11.56,11.62,11.55,11.6,814800.0,11.56,11.62,11.55,11.6,814800.0
2012-11-30 15:40:00,11.6,11.61,11.58,11.61,448000.0,11.6,11.61,11.58,11.61,448000.0
2012-11-30 15:45:00,11.61,11.63,11.6,11.61,882000.0,11.61,11.63,11.6,11.61,882000.0
2012-11-30 15:50:00,11.62,11.66,11.62,11.66,1106000.0,11.62,11.66,11.62,11.66,1106000.0
2012-11-30 15:55:00,11.66,11.67,11.64,11.67,1818600.0,11.66,11.67,11.64,11.67,1818600.0
2012-12-03 09:30:00,11.69,11.71,11.6,11.6,471800.0,11.69,11.71,11.6,11.6,471800.0
2012-12-03 09:35:00,11.6,11.64,11.55,11.56,305900.0,11.6,11.64,11.55,11.56,305900.0
2012-12-03 09:40:00,11.56,11.63,11.55,11.56,254800.0,11.56,11.63,11.55,11.56,254800.0
2012-12-03 09:45:00,11.55,11.55,11.48,11.51,436100.0,11.55,11.55,11.48,11.51,436100.0
2012-12-03 09:50:00,11.51,11.52,11.49,11.5,208600.0,11.51,11.52,11.49,11.5,208600.0
2012-12-03 09:55:00,11.5,11.54,11.46,11.52,359100.0,11.5,11.54,11.46,11.52,359100.0
2012-12-03 10:00:00,11.52,11.56,11.49,11.49,315700.0,11.52,11.56,11.49,11.49,315700.0
2012-12-03 10:05:00,11.49,11.5,11.4,11.41,505400.0,11.49,11.5,11.4,11.41,505400.0
2012-12-03 10:10:00,11.41,11.43,11.38,11.39,378700.0,11.41,11.43,11.38,11.39,378700.0
2012-12-03 10:15:00,11.39,11.45,11.38,11.44,235200.0,11.39,11.45,11.38,11.44,235200.0
2012-12-03 10:20:00,11.45,11.51,11.44,11.48,298200.0,11.45,11.51,11.44,11.48,298200.0
2012-12-03 10:25:00,11.48,11.48,11.44,11.45,133700.0,11.48,11.48,11.44,11.45,133700.0
2012-12-03 10:30:00,11.44,11.47,11.44,11.45,98700.0,11.44,11.47,11.44,11.45,98700.0
2012-12-03 10:35:00,11.44,11.44,11.4,11.43,197400.0,11.44,11.44,11.4,11.43,197400.0
2012-12-03 10:40:00,11.43,11.43,11.38,11.39,240100.0,11.43,11.43,11.38,11.39,240100.0
2012-12-03 10:45:00,11.39,11.39,11.36,11.38,410200.0,11.39,11.39,11.36,11.38,410200.0
2012-12-03 10:50:00,11.38,11.38,11.34,11.36,249200.0,11.38,11.38,11.34,11.36,249200.0
2012-12-03 10:55:00,11.35,11.36,11.27,11.31,665700.0,11.35,11.36,11.27,11.31,665700.0
2012-12-03 11:00:00,11.31,11.34,11.31,11.31,120400.0,11.31,11.34,11.31,11.31,120400.0
2012-12-03 11:05:00,11.32,11.32,11.28,11.3,146300.0,11.32,11.32,11.28,11.3,146300.0
2012-12-03 11:10:00,11.3,11.37,11.29,11.37,294700.0,11.3,11.37,11.29,11.37,294700.0
2012-12-03 11:15:00,11.37,11.37,11.33,11.37,214200.0,11.37,11.37,11.33,11.37,214200.0
2012-12-03 11:20:00,11.37,11.37,11.35,11.36,109900.0,11.37,11.37,11.35,11.36,109900.0
2012-12-03 11:25:00,11.36,11.41,11.36,11.41,158200.0,11.36,11.41,11.36,11.41,158200.0
2012-12-03 11:30:00,11.4,11.41,11.36,11.37,105700.0,11.4,11.41,11.36,11.37,105700.0
2012-12-03 11:35:00,11.37,11.38,11.36,11.38,63700.0,11.37,11.38,11.36,11.38,63700.0
2012-12-03 11:40:00,11.38,11.38,11.34,11.34,129500.0,11.38,11.38,11.34,11.34,129500.0
2012-12-03 11:45:00,11.34,11.35,11.32,11.35,125300.0,11.34,11.35,11.32,11.35,125300.0
2012-12-03 11:50:00,11.34,11.35,11.3,11.3,125300.0,11.34,11.35,11.3,11.3,125300.0
2012-12-03 11:55:00,11.3,11.32,11.29,11.29,233100.0,11.3,11.32,11.29,11.29,233100.0
2012-12-03 12:00:00,11.29,11.29,11.23,11.24,471800.0,11.29,11.29,11.23,11.24,471800.0
2012-12-03 12:05:00,11.23,11.27,11.23,11.26,143500.0,11.23,11.27,11.23,11.26,143500.0
2012-12-03 12:10:00,11.26,11.3,11.26,11.29,155400.0,11.26,11.3,11.26,11.29,155400.0
2012-12-03 12:15:00,11.29,11.3,11.28,11.3,93100.0,11.29,11.3,11.28,11.3,93100.0
2012-12-03 12:20:00,11.3,11.3,11.27,11.29,50400.0,11.3,11.3,11.27,11.29,50400.0
2012-12-03 12:25:00,11.29,11.3,11.27,11.3,93100.0,11.29,11.3,11.27,11.3,93100.0
2012-12-03 12:30:00,11.3,11.31,11.29,11.31,47600.0,11.3,11.31,11.29,11.31,47600.0
2012-12-03 12:35:00,11.31,11.31,11.3,11.3,49700.0,11.31,11.31,11.3,11.3,49700.0
2012-12-03 12:40:00,11.31,11.31,11.26,11.27,129500.0,11.31,11.31,11.26,11.27,129500.0
2012-12-03 12:45:00,11.27,11.27,11.25,11.25,67900.0,11.27,11.27,11.25,11.25,67900.0
2012-12-03 12:50:00,11.25,11.26,11.23,11.25,157500.0,11.25,11.26,11.23,11.25,157500.0
2012-12-03 12:55:00,11.25,11.25,11.19,11.19,355600.0,11.25,11.25,11.19,11.19,355600.0
2012-12-03 13:00:00,11.2,11.21,11.19,11.2,252700.0,11.2,11.21,11.19,11.2,252700.0
2012-12-03 13:05:00,11.2,11.21,11.18,11.19,230300.0,11.2,11.21,11.18,11.19,230300.0
2012-12-03 13:10:00,11.19,11.19,11.13,11.13,431900.0,11.19,11.19,11.13,11.13,431900.0
2012-12-03 13:15:00,11.13,11.16,11.13,11.16,396900.0,11.13,11.16,11.13,11.16,396900.0
2012-12-03 13:20:00,11.16,11.16,11.13,11.14,237300.0,11.16,11.16,11.13,11.14,237300.0
2012-12-03 13:25:00,11.14,11.15,11.13,11.14,317100.0,11.14,11.15,11.13,11.14,317100.0
2012-12-03 13:30:00,11.14,11.19,11.14,11.18,240100.0,11.14,11.19,11.14,11.18,240100.0
2012-12-03 13:35:00,11.19,11.19,11.15,11.15,248500.0,11.19,11.19,11.15,11.15,248500.0
2012-12-03 13:40:00,11.15,11.16,11.14,11.16,238000.0,11.15,11.16,11.14,11.16,238000.0
2012-12-03 13:45:00,11.16,11.18,11.15,11.18,206500.0,11.16,11.18,11.15,11.18,206500.0
2012-12-03 13:50:00,11.17,11.18,11.15,11.16,158900.0,11.17,11.18,11.15,11.16,158900.0
2012-12-03 13:55:00,11.16,11.16,11.13,11.15,171500.0,11.16,11.16,11.13,11.15,171500.0
2012-12-03 14:00:00,11.15,11.16,11.15,11.16,78400.0,11.15,11.16,11.15,11.16,78400.0
2012-12-03 14:05:00,11.15,11.16,11.15,11.16,84700.0,11.15,11.16,11.15,11.16,84700.0
2012-12-03 14:10:00,11.16,11.16,11.08,11.1,652400.0,11.16,11.16,11.08,11.1,652400.0
2012-12-03 14:15:00,11.09,11.11,11.09,11.11,294700.0,11.09,11.11,11.09,11.11,294700.0
2012-12-03 14:20:00,11.11,11.13,11.06,11.07,625800.0,11.11,11.13,11.06,11.07,625800.0
2012-12-03 14:25:00,11.07,11.08,11.05,11.08,274400.0,11.07,11.08,11.05,11.08,274400.0
2012-12-03 14:30:00,11.07,11.08,11.06,11.07,96600.0,11.07,11.08,11.06,11.07,96600.0
2012-12-03 14:35:00,11.07,11.09,11.06,11.08,156800.0,11.07,11.09,11.06,11.08,156800.0
2012-12-03 14:40:00,11.08,11.09,11.07,11.07,161000.0,11.08,11.09,11.07,11.07,161000.0
2012-12-03 14:45:00,11.07,11.07,11.01,11.01,473900.0,11.07,11.07,11.01,11.01,473900.0
2012-12-03 14:50:00,11.01,11.03,11.0,11.02,592900.0,11.01,11.03,11.0,11.02,592900.0
2012-12-03 14:55:00,11.02,11.03,10.99,11.0,408800.0,11.02,11.03,10.99,11.0,408800.0
2012-12-03 15:00:00,11.0,11.04,11.0,11.03,620900.0,11.0,11.04,11.0,11.03,620900.0
2012-12-03 15:05:00,11.03,11.04,10.93,10.96,688100.0,11.03,11.04,10.93,10.96,688100.0
2012-12-03 15:10:00,10.96,10.97,10.9,10.92,436100.0,10.96,10.97,10.9,10.92,436100.0
2012-12-03 15:15:00,10.92,10.93,10.89,10.9,327600.0,10.92,10.93,10.89,10.9,327600.0
2012-12-03 15:20:00,10.9,10.92,10.89,10.9,349300.0,10.9,10.92,10.89,10.9,349300.0
2012-12-03 15:25:00,10.9,10.93,10.88,10.93,479500.0,10.9,10.93,10.88,10.93,479500.0
2012-12-03 15:30:00,10.93,10.95,10.9,10.91,524300.0,10.93,10.95,10.9,10.91,524300.0
2012-12-03 15:35:00,10.91,10.93,10.91,10.92,448700.0,10.91,10.93,10.91,10.92,448700.0
2012-12-03 15:40:00,10.91,10.92,10.86,10.88,725200.0,10.91,10.92,10.86,10.88,725200.0
2012-12-03 15:45:00,10.88,10.89,10.79,10.81,1404200.0,10.88,10.89,10.79,10.81,1404200.0
2012-12-03 15:50:00,10.81,10.86,10.8,10.82,1124200.0,10.81,10.86,10.8,10.82,1124200.0
2012-12-03 15:55:00,10.82,10.86,10.79,10.86,2347800.0,10.82,10.86,10.79,10.86,2347800.0
2012-12-04 09:30:00,10.79,10.85,10.64,10.8,1185100.0,10.79,10.85,10.64,10.8,1185100.0
2012-12-04 09:35:00,10.8,10.81,10.69,10.77,756700.0,10.8,10.81,10.69,10.77,756700.0
2012-12-04 09:40:00,10.77,10.84,10.66,10.69,672000.0,10.77,10.84,10.66,10.69,672000.0
2012-12-04 09:45:00,10.68,10.78,10.64,10.78,690900.0,10.68,10.78,10.64,10.78,690900.0
2012-12-04 09:50:00,10.79,10.8,10.74,10.79,331100.0,10.79,10.8,10.74,10.79,331100.0
2012-12-04 09:55:00,10.78,10.93,10.78,10.89,1066800.0,10.78,10.93,10.78,10.89,1066800.0
2012-12-04 10:00:00,10.89,11.04,10.89,10.98,917700.0,10.89,11.04,10.89,10.98,917700.0
2012-12-04 10:05:00,11.0,11.05,10.97,10.97,527100.0,11.0,11.05,10.97,10.97,527100.0
2012-12-04 10:10:00,10.97,11.13,10.97,11.08,638400.0,10.97,11.13,10.97,11.08,638400.0
2012-12-04 10:15:00,11.09,11.1,11.05,11.06,297500.0,11.09,11.1,11.05,11.06,297500.0
2012-12-04 10:20:00,11.06,11.07,11.03,11.04,264600.0,11.06,11.07,11.03,11.04,264600.0
2012-12-04 10:25:00,11.05,11.07,11.01,11.01,163800.0,11.05,11.07,11.01,11.01,163800.0
2012-12-04 10:30:00,11.02,11.02,10.96,10.99,258300.0,11.02,11.02,10.96,10.99,258300.0
2012-12-04 10:35:00,10.99,10.99,10.94,10.96,229600.0,10.99,10.99,10.94,10.96,229600.0
2012-12-04 10:40:00,10.96,11.01,10.94,11.0,197400.0,10.96,11.01,10.94,11.0,197400.0
2012-12-04 10:45:00,10.99,11.0,10.93,10.95,163800.0,10.99,11.0,10.93,10.95,163800.0
2012-12-04 10:50:00,10.96,10.96,10.91,10.95,181300.0,10.96,10.96,10.91,10.95,181300.0
2012-12-04 10:55:00,10.94,10.98,10.92,10.98,206500.0,10.94,10.98,10.92,10.98,206500.0
2012-12-04 11:00:00,10.97,11.05,10.97,11.0,226100.0,10.97,11.05,10.97,11.0,226100.0
2012-12-04 11:05:00,11.0,11.0,10.93,10.93,223300.0,11.0,11.0,10.93,10.93,223300.0
2012-12-04 11:10:00,10.93,10.99,10.93,10.98,142800.0,10.93,10.99,10.93,10.98,142800.0
2012-12-04 11:15:00,10.98,11.0,10.98,10.99,81900.0,10.98,11.0,10.98,10.99,81900.0
2012-12-04 11:20:00,10.99,11.05,10.97,11.02,245000.0,10.99,11.05,10.97,11.02,245000.0
2012-12-04 11:25:00,11.02,11.05,10.99,11.03,160300.0,11.02,11.05,10.99,11.03,160300.0
2012-12-04 11:30:00,11.02,11.09,11.02,11.06,268100.0,11.02,11.09,11.02,11.06,268100.0
2012-12-04 11:35:00,11.06,11.07,11.04,11.07,127400.0,11.06,11.07,11.04,11.07,127400.0
2012-12-04 11:40:00,11.07,11.12,11.06,11.12,296800.0,11.07,11.12,11.06,11.12,296800.0
2012-12-04 11:45:00,11.12,11.18,11.11,11.16,555100.0,11.12,11.18,11.11,11.16,555100.0
2012-12-04 11:50:00,11.16,11.17,11.08,11.09,347900.0,11.16,11.17,11.08,11.09,347900.0
2012-12-04 11:55:00,11.08,11.12,11.08,11.11,186200.0,11.08,11.12,11.08,11.11,186200.0
2012-12-04 12:00:00,11.11,11.11,11.07,11.07,119700.0,11.11,11.11,11.07,11.07,119700.0
2012-12-04 12:05:00,11.08,11.09,11.06,11.09,124600.0,11.08,11.09,11.06,11.09,124600.0
2012-12-04 12:10:00,11.09,11.14,11.09,11.12,77700.0,11.09,11.14,11.09,11.12,77700.0
2012-12-04 12:15:00,11.12,11.17,11.12,11.17,168000.0,11.12,11.17,11.12,11.17,168000.0
2012-12-04 12:20:00,11.17,11.21,11.17,11.18,336700.0,11.17,11.21,11.17,11.18,336700.0
2012-12-04 12:25:00,11.18,11.26,11.17,11.2,497000.0,11.18,11.26,11.17,11.2,497000.0
2012-12-04 12:30:00,11.19,11.19,11.14,11.16,165900.0,11.19,11.19,11.14,11.16,165900.0
2012-12-04 12:35:00,11.17,11.2,11.17,11.18,84000.0,11.17,11.2,11.17,11.18,84000.0
2012-12-04 12:40:00,11.18,11.18,11.11,11.12,219100.0,11.18,11.18,11.11,11.12,219100.0
2012-12-04 12:45:00,11.12,11.13,11.09,11.09,130900.0,11.12,11.13,11.09,11.09,130900.0
2012-12-04 12:50:00,11.09,11.1,11.04,11.04,165200.0,11.09,11.1,11.04,11.04,165200.0
2012-12-04 12:55:00,11.05,11.08,11.05,11.08,177800.0,11.05,11.08,11.05,11.08,177800.0
2012-12-04 13:00:00,11.07,11.1,11.07,11.09,39900.0,11.07,11.1,11.07,11.09,39900.0
2012-12-04 13:05:00,11.09,11.14,11.09,11.13,114800.0,11.09,11.14,11.09,11.13,114800.0
2012-12-04 13:10:00,11.13,11.13,11.1,11.12,69300.0,11.13,11.13,11.1,11.12,69300.0
2012-12-04 13:15:00,11.12,11.13,11.11,11.13,23800.0,11.12,11.13,11.11,11.13,23800.0
2012-12-04 13:20:00,11.12,11.12,11.11,11.12,20300.0,11.12,11.12,11.11,11.12,20300.0
2012-12-04 13:25:00,11.11,11.12,11.1,11.11,77000.0,11.11,11.12,11.1,11.11,77000.0
2012-12-04 13:30:00,11.12,11.13,11.12,11.13,39200.0,11.12,11.13,11.12,11.13,39200.0
2012-12-04 13:35:00,11.12,11.16,11.12,11.15,134400.0,11.12,11.16,11.12,11.15,134400.0
2012-12-04 13:40:00,11.15,11.18,11.15,11.16,63700.0,11.15,11.18,11.15,11.16,63700.0
2012-12-04 13:45:00,11.17,11.84,11.17,11.81,7910000.0,11.17,11.84,11.17,11.81,7910000.0
2012-12-04 13:50:00,11.8,11.82,11.61,11.77,5101600.0,11.8,11.82,11.61,11.77,5101600.0
2012-12-04 13:55:00,11.78,11.92,11.73,11.82,6391700.0,11.78,11.92,11.73,11.82,6391700.0
2012-12-04 14:00:00,11.81,11.89,11.73,11.85,3335500.0,11.81,11.89,11.73,11.85,3335500.0
2012-12-04 14:05:00,11.85,11.94,11.8,11.87,2676100.0,11.85,11.94,11.8,11.87,2676100.0
2012-12-04 14:10:00,11.87,12.09,11.85,12.08,4421200.0,11.87,12.09,11.85,12.08,4421200.0
2012-12-04 14:15:00,12.09,12.11,11.94,11.97,2988300.0,12.09,12.11,11.94,11.97,2988300.0
2012-12-04 14:20:00,11.97,12.05,11.92,12.03,2245600.0,11.97,12.05,11.92,12.03,2245600.0
2012-12-04 14:25:00,12.03,12.04,11.88,11.9,1878800.0,12.03,12.04,11.88,11.9,1878800.0
2012-12-04 14:30:00,11.9,11.92,11.83,11.86,1841700.0,11.9,11.92,11.83,11.86,1841700.0
2012-12-04 14:35:00,11.86,11.96,11.86,11.94,1120700.0,11.86,11.96,11.86,11.94,1120700.0
2012-12-04 14:40:00,11.95,12.13,11.94,12.13,3190600.0,11.95,12.13,11.94,12.13,3190600.0
2012-12-04 14:45:00,12.13,12.17,12.0,12.05,2427600.0,12.13,12.17,12.0,12.05,2427600.0
2012-12-04 14:50:00,12.06,12.15,12.03,12.11,1518300.0,12.06,12.15,12.03,12.11,1518300.0
2012-12-04 14:55:00,12.11,12.24,12.09,12.19,2716000.0,12.11,12.24,12.09,12.19,2716000.0
2012-12-04 15:00:00,12.19,12.31,12.19,12.29,3231200.0,12.19,12.31,12.19,12.29,3231200.0
2012-12-04 15:05:00,12.3,12.37,12.27,12.35,3060400.0,12.3,12.37,12.27,12.35,3060400.0
2012-12-04 15:10:00,12.35,12.35,12.24,12.34,1977500.0,12.35,12.35,12.24,12.34,1977500.0
2012-12-04 15:15:00,12.33,12.54,12.32,12.46,4202800.0,12.33,12.54,12.32,12.46,4202800.0
2012-12-04 15:20:00,12.45,12.46,12.34,12.39,2570400.0,12.45,12.46,12.34,12.39,2570400.0
2012-12-04 15:25:00,12.39,12.53,12.38,12.49,1908200.0,12.39,12.53,12.38,12.49,1908200.0
2012-12-04 15:30:00,12.49,12.57,12.4,12.41,3043600.0,12.49,12.57,12.4,12.41,3043600.0
2012-12-04 15:35:00,12.41,12.42,12.31,12.39,3001600.0,12.41,12.42,12.31,12.39,3001600.0
2012-12-04 15:40:00,12.39,12.48,12.36,12.44,2160200.0,12.39,12.48,12.36,12.44,2160200.0
2012-12-04 15:45:00,12.44,12.46,12.41,12.44,1915200.0,12.44,12.46,12.41,12.44,1915200.0
2012-12-04 15:50:00,12.44,12.47,12.4,12.42,2027900.0,12.44,12.47,12.4,12.42,2027900.0
2012-12-04 15:55:00,12.42,12.43,12.37,12.4,3894800.0,12.42,12.43,12.37,12.4,3894800.0
2012-12-05 09:30:00,12.36,12.39,12.04,12.04,3069500.0,12.36,12.39,12.04,12.04,3069500.0
2012-12-05 09:35:00,12.07,12.18,12.04,12.12,1460200.0,12.07,12.18,12.04,12.12,1460200.0
2012-12-05 09:40:00,12.12,12.28,12.07,12.22,1874600.0,12.12,12.28,12.07,12.22,1874600.0
2012-12-05 09:45:00,12.23,12.23,12.04,12.06,1320900.0,12.23,12.23,12.04,12.06,1320900.0
2012-12-05 09:50:00,12.06,12.11,11.91,12.08,1984500.0,12.06,12.11,11.91,12.08,1984500.0
2012-12-05 09:55:00,12.08,12.09,11.97,12.03,582400.0,12.08,12.09,11.97,12.03,582400.0
2012-12-05 10:00:00,12.03,12.2,12.03,12.16,1264200.0,12.03,12.2,12.03,12.16,1264200.0
2012-12-05 10:05:00,12.17,12.44,12.16,12.38,3769500.0,12.17,12.44,12.16,12.38,3769500.0
2012-12-05 10:10:00,12.37,12.46,12.24,12.32,2222500.0,12.37,12.46,12.24,12.32,2222500.0
2012-12-05 10:15:00,12.29,12.33,12.24,12.31,838600.0,12.29,12.33,12.24,12.31,838600.0
2012-12-05 10:20:00,12.31,12.51,12.31,12.44,2443000.0,12.31,12.51,12.31,12.44,2443000.0
2012-12-05 10:25:00,12.43,12.46,12.16,12.19,1253700.0,12.43,12.46,12.16,12.19,1253700.0
2012-12-05 10:30:00,12.18,12.23,12.04,12.1,1496600.0,12.18,12.23,12.04,12.1,1496600.0
2012-12-05 10:35:00,12.09,12.18,12.04,12.09,914200.0,12.09,12.18,12.04,12.09,914200.0
2012-12-05 10:40:00,12.1,12.11,11.94,12.05,1659000.0,12.1,12.11,11.94,12.05,1659000.0
2012-12-05 10:45:00,12.05,12.19,12.05,12.17,646100.0,12.05,12.19,12.05,12.17,646100.0
2012-12-05 10:50:00,12.17,12.28,12.15,12.16,1071000.0,12.17,12.28,12.15,12.16,1071000.0
2012-12-05 10:55:00,12.16,12.21,12.12,12.17,606900.0,12.16,12.21,12.12,12.17,606900.0
2012-12-05 11:00:00,12.19,12.35,12.17,12.34,910700.0,12.19,12.35,12.17,12.34,910700.0
2012-12-05 11:05:00,12.35,12.48,12.35,12.39,1423800.0,12.35,12.48,12.35,12.39,1423800.0
2012-12-05 11:10:00,12.4,12.42,12.3,12.33,804300.0,12.4,12.42,12.3,12.33,804300.0
2012-12-05 11:15:00,12.32,12.34,12.15,12.18,1061200.0,12.32,12.34,12.15,12.18,1061200.0
2012-12-05 11:20:00,12.19,12.23,12.12,12.21,737100.0,12.19,12.23,12.12,12.21,737100.0
2012-12-05 11:25:00,12.19,12.22,12.17,12.2,343700.0,12.19,12.22,12.17,12.2,343700.0
2012-12-05 11:30:00,12.21,12.25,12.14,12.16,551600.0,12.21,12.25,12.14,12.16,551600.0
2012-12-05 11:35:00,12.16,12.16,11.96,12.03,1369900.0,12.16,12.16,11.96,12.03,1369900.0
2012-12-05 11:40:00,12.03,12.08,12.0,12.03,432600.0,12.03,12.08,12.0,12.03,432600.0
2012-12-05 11:45:00,12.04,12.07,12.03,12.06,179200.0,12.04,12.07,12.03,12.06,179200.0
2012-12-05 11:50:00,12.06,12.07,12.04,12.05,142100.0,12.06,12.07,12.04,12.05,142100.0
2012-12-05 11:55:00,12.06,12.13,12.05,12.11,375900.0,12.06,12.13,12.05,12.11,375900.0
2012-12-05 12:00:00,12.11,12.17,12.11,12.12,486500.0,12.11,12.17,12.11,12.12,486500.0
2012-12-05 12:05:00,12.12,12.13,12.07,12.09,165200.0,12.12,12.13,12.07,12.09,165200.0
2012-12-05 12:10:00,12.1,12.1,11.97,12.0,480200.0,12.1,12.1,11.97,12.0,480200.0
2012-12-05 12:15:00,11.98,12.04,11.89,11.99,963200.0,11.98,12.04,11.89,11.99,963200.0
2012-12-05 12:20:00,11.99,12.04,11.93,12.04,360500.0,11.99,12.04,11.93,12.04,360500.0
2012-12-05 12:25:00,12.02,12.04,12.01,12.03,121800.0,12.02,12.04,12.01,12.03,121800.0
2012-12-05 12:30:00,12.02,12.04,11.99,12.0,102200.0,12.02,12.04,11.99,12.0,102200.0
2012-12-05 12:35:00,12.0,12.1,12.0,12.09,322000.0,12.0,12.1,12.0,12.09,322000.0
2012-12-05 12:40:00,12.09,12.14,12.06,12.07,677600.0,12.09,12.14,12.06,12.07,677600.0
2012-12-05 12:45:00,12.07,12.11,12.06,12.11,207900.0,12.07,12.11,12.06,12.11,207900.0
2012-12-05 12:50:00,12.11,12.12,12.08,12.1,154700.0,12.11,12.12,12.08,12.1,154700.0
2012-12-05 12:55:00,12.1,12.11,12.07,12.09,189700.0,12.1,12.11,12.07,12.09,189700.0
2012-12-05 13:00:00,12.09,12.1,12.08,12.08,44100.0,12.09,12.1,12.08,12.08,44100.0
2012-12-05 13:05:00,12.08,12.08,12.0,12.0,370300.0,12.08,12.08,12.0,12.0,370300.0
2012-12-05 13:10:00,12.0,12.02,11.97,12.02,317100.0,12.0,12.02,11.97,12.02,317100.0
2012-12-05 13:15:00,12.03,12.08,12.02,12.07,307300.0,12.03,12.08,12.02,12.07,307300.0
2012-12-05 13:20:00,12.06,12.1,12.06,12.09,198100.0,12.06,12.1,12.06,12.09,198100.0
2012-12-05 13:25:00,12.09,12.09,12.05,12.08,217700.0,12.09,12.09,12.05,12.08,217700.0
2012-12-05 13:30:00,12.07,12.16,12.06,12.12,473900.0,12.07,12.16,12.06,12.12,473900.0
2012-12-05 13:35:00,12.12,12.18,12.12,12.15,539700.0,12.12,12.18,12.12,12.15,539700.0
2012-12-05 13:40:00,12.15,12.19,12.13,12.18,436100.0,12.15,12.19,12.13,12.18,436100.0
2012-12-05 13:45:00,12.18,12.26,12.17,12.26,592200.0,12.18,12.26,12.17,12.26,592200.0
2012-12-05 13:50:00,12.26,12.27,12.17,12.19,712600.0,12.26,12.27,12.17,12.19,712600.0
2012-12-05 13:55:00,12.18,12.2,12.14,12.16,347900.0,12.18,12.2,12.14,12.16,347900.0
2012-12-05 14:00:00,12.15,12.22,12.15,12.21,177800.0,12.15,12.22,12.15,12.21,177800.0
2012-12-05 14:05:00,12.21,12.21,12.17,12.19,137200.0,12.21,12.21,12.17,12.19,137200.0
2012-12-05 14:10:00,12.19,12.19,12.13,12.15,231000.0,12.19,12.19,12.13,12.15,231000.0
2012-12-05 14:15:00,12.15,12.17,12.13,12.13,267400.0,12.15,12.17,12.13,12.13,267400.0
2012-12-05 14:20:00,12.14,12.17,12.13,12.15,217000.0,12.14,12.17,12.13,12.15,217000.0
2012-12-05 14:25:00,12.15,12.18,12.13,12.15,272300.0,12.15,12.18,12.13,12.15,272300.0
2012-12-05 14:30:00,12.15,12.18,12.15,12.18,94500.0,12.15,12.18,12.15,12.18,94500.0
2012-12-05 14:35:00,12.18,12.2,12.16,12.18,214900.0,12.18,12.2,12.16,12.18,214900.0
2012-12-05 14:40:00,12.18,12.23,12.18,12.23,323400.0,12.18,12.23,12.18,12.23,323400.0
2012-12-05 14:45:00,12.23,12.23,12.16,12.17,353500.0,12.23,12.23,12.16,12.17,353500.0
2012-12-05 14:50:00,12.17,12.18,12.11,12.12,431200.0,12.17,12.18,12.11,12.12,431200.0
2012-12-05 14:55:00,12.12,12.16,12.11,12.14,567000.0,12.12,12.16,12.11,12.14,567000.0
2012-12-05 15:00:00,12.12,12.14,12.11,12.14,140000.0,12.12,12.14,12.11,12.14,140000.0
2012-12-05 15:05:00,12.15,12.19,12.13,12.17,345800.0,12.15,12.19,12.13,12.17,345800.0
2012-12-05 15:10:00,12.18,12.2,12.11,12.17,274400.0,12.18,12.2,12.11,12.17,274400.0
2012-12-05 15:15:00,12.17,12.18,12.16,12.17,226100.0,12.17,12.18,12.16,12.17,226100.0
2012-12-05 15:20:00,12.17,12.17,12.14,12.16,179900.0,12.17,12.17,12.14,12.16,179900.0
2012-12-05 15:25:00,12.15,12.16,12.09,12.1,358400.0,12.15,12.16,12.09,12.1,358400.0
2012-12-05 15:30:00,12.1,12.1,11.95,12.01,1129800.0,12.1,12.1,11.95,12.01,1129800.0
2012-12-05 15:35:00,12.0,12.03,11.96,11.96,649600.0,12.0,12.03,11.96,11.96,649600.0
2012-12-05 15:40:00,11.97,11.99,11.85,11.93,1314600.0,11.97,11.99,11.85,11.93,1314600.0
2012-12-05 15:45:00,11.93,11.93,11.87,11.92,707700.0,11.93,11.93,11.87,11.92,707700.0
2012-12-05 15:50:00,11.93,11.94,11.89,11.93,877800.0,11.93,11.94,11.89,11.93,877800.0
2012-12-05 15:55:00,11.92,11.94,11.89,11.91,1428000.0,11.92,11.94,11.89,11.91,1428000.0
2012-12-06 09:30:00,11.74,11.86,11.69,11.83,972300.0,11.74,11.86,11.69,11.83,972300.0
2012-12-06 09:35:00,11.84,11.88,11.78,11.81,558600.0,11.84,11.88,11.78,11.81,558600.0
2012-12-06 09:40:00,11.81,11.87,11.8,11.84,284900.0,11.81,11.87,11.8,11.84,284900.0
2012-12-06 09:45:00,11.83,11.83,11.67,11.69,664300.0,11.83,11.83,11.67,11.69,664300.0
2012-12-06 09:50:00,11.69,11.85,11.69,11.8,426300.0,11.69,11.85,11.69,11.8,426300.0
2012-12-06 09:55:00,11.8,11.9,11.8,11.86,575400.0,11.8,11.9,11.8,11.86,575400.0
2012-12-06 10:00:00,11.83,11.88,11.82,11.86,366100.0,11.83,11.88,11.82,11.86,366100.0
2012-12-06 10:05:00,11.87,12.05,11.86,11.99,1191400.0,11.87,12.05,11.86,11.99,1191400.0
2012-12-06 10:10:00,11.99,12.13,11.93,12.08,942900.0,11.99,12.13,11.93,12.08,942900.0
2012-12-06 10:15:00,12.08,12.3,12.07,12.25,1964200.0,12.08,12.3,12.07,12.25,1964200.0
2012-12-06 10:20:00,12.25,12.25,12.16,12.2,999600.0,12.25,12.25,12.16,12.2,999600.0
2012-12-06 10:25:00,12.19,12.2,12.09,12.2,662900.0,12.19,12.2,12.09,12.2,662900.0
2012-12-06 10:30:00,12.19,12.34,12.19,12.33,828100.0,12.19,12.34,12.19,12.33,828100.0
2012-12-06 10:35:00,12.33,12.43,12.29,12.42,1178100.0,12.33,12.43,12.29,12.42,1178100.0
2012-12-06 10:40:00,12.42,12.42,12.31,12.31,720300.0,12.42,12.42,12.31,12.31,720300.0
2012-12-06 10:45:00,12.31,12.35,12.29,12.3,352800.0,12.31,12.35,12.29,12.3,352800.0
2012-12-06 10:50:00,12.31,12.37,12.26,12.35,641900.0,12.31,12.37,12.26,12.35,641900.0
2012-12-06 10:55:00,12.36,12.4,12.31,12.34,553700.0,12.36,12.4,12.31,12.34,553700.0
2012-12-06 11:00:00,12.33,12.35,12.32,12.35,200900.0,12.33,12.35,12.32,12.35,200900.0
2012-12-06 11:05:00,12.33,12.35,12.27,12.28,280000.0,12.33,12.35,12.27,12.28,280000.0
2012-12-06 11:10:00,12.28,12.29,12.24,12.25,231700.0,12.28,12.29,12.24,12.25,231700.0
2012-12-06 11:15:00,12.25,12.27,12.23,12.27,287700.0,12.25,12.27,12.23,12.27,287700.0
2012-12-06 11:20:00,12.27,12.35,12.26,12.34,337400.0,12.27,12.35,12.26,12.34,337400.0
2012-12-06 11:25:00,12.34,12.36,12.32,12.35,220500.0,12.34,12.36,12.32,12.35,220500.0
2012-12-06 11:30:00,12.34,12.49,12.34,12.47,1096200.0,12.34,12.49,12.34,12.47,1096200.0
2012-12-06 11:35:00,12.47,12.55,12.43,12.52,1117200.0,12.47,12.55,12.43,12.52,1117200.0
2012-12-06 11:40:00,12.52,12.52,12.48,12.5,400400.0,12.52,12.52,12.48,12.5,400400.0
2012-12-06 11:45:00,12.5,12.51,12.46,12.48,416500.0,12.5,12.51,12.46,12.48,416500.0
2012-12-06 11:50:00,12.48,12.54,12.47,12.51,319900.0,12.48,12.54,12.47,12.51,319900.0
2012-12-06 11:55:00,12.52,12.57,12.48,12.53,795200.0,12.52,12.57,12.48,12.53,795200.0
2012-12-06 12:00:00,12.54,12.65,12.53,12.55,1181600.0,12.54,12.65,12.53,12.55,1181600.0
2012-12-06 12:05:00,12.55,12.59,12.51,12.52,485100.0,12.55,12.59,12.51,12.52,485100.0
2012-12-06 12:10:00,12.52,12.54,12.46,12.49,694400.0,12.52,12.54,12.46,12.49,694400.0
2012-12-06 12:15:00,12.48,12.49,12.41,12.44,514500.0,12.48,12.49,12.41,12.44,514500.0
2012-12-06 12:20:00,12.45,12.49,12.42,12.43,515200.0,12.45,12.49,12.42,12.43,515200.0
2012-12-06 12:25:00,12.43,12.43,12.37,12.39,424900.0,12.43,12.43,12.37,12.39,424900.0
2012-12-06 12:30:00,12.39,12.49,12.39,12.48,403900.0,12.39,12.49,12.39,12.48,403900.0
2012-12-06 12:35:00,12.48,12.49,12.45,12.49,306600.0,12.48,12.49,12.45,12.49,306600.0
2012-12-06 12:40:00,12.49,12.49,12.43,12.45,158200.0,12.49,12.49,12.43,12.45,158200.0
2012-12-06 12:45:00,12.44,12.49,12.43,12.49,230300.0,12.44,12.49,12.43,12.49,230300.0
2012-12-06 12:50:00,12.49,12.49,12.41,12.46,341600.0,12.49,12.49,12.41,12.46,341600.0
2012-12-06 12:55:00,12.46,12.52,12.45,12.49,325500.0,12.46,12.52,12.45,12.49,325500.0
2012-12-06 13:00:00,12.48,12.48,12.43,12.43,264600.0,12.48,12.48,12.43,12.43,264600.0
2012-12-06 13:05:00,12.43,12.44,12.4,12.42,155400.0,12.43,12.44,12.4,12.42,155400.0
2012-12-06 13:10:00,12.42,12.44,12.4,12.4,154000.0,12.42,12.44,12.4,12.4,154000.0
2012-12-06 13:15:00,12.4,12.44,12.4,12.43,185500.0,12.4,12.44,12.4,12.43,185500.0
2012-12-06 13:20:00,12.43,12.44,12.42,12.42,237300.0,12.43,12.44,12.42,12.42,237300.0
2012-12-06 13:25:00,12.42,12.44,12.4,12.43,111300.0,12.42,12.44,12.4,12.43,111300.0
2012-12-06 13:30:00,12.43,12.43,12.41,12.43,91700.0,12.43,12.43,12.41,12.43,91700.0
2012-12-06 13:35:00,12.43,12.43,12.42,12.43,93800.0,12.43,12.43,12.42,12.43,93800.0
2012-12-06 13:40:00,12.43,12.43,12.39,12.42,148400.0,12.43,12.43,12.39,12.42,148400.0
2012-12-06 13:45:00,12.42,12.43,12.42,12.43,121800.0,12.42,12.43,12.42,12.43,121800.0
2012-12-06 13:50:00,12.42,12.47,12.42,12.47,366800.0,12.42,12.47,12.42,12.47,366800.0
2012-12-06 13:55:00,12.47,12.47,12.44,12.46,240800.0,12.47,12.47,12.44,12.46,240800.0
2012-12-06 14:00:00,12.46,12.47,12.46,12.46,341600.0,12.46,12.47,12.46,12.46,341600.0
2012-12-06 14:05:00,12.46,12.47,12.43,12.43,180600.0,12.46,12.47,12.43,12.43,180600.0
2012-12-06 14:10:00,12.44,12.47,12.43,12.47,136500.0,12.44,12.47,12.43,12.47,136500.0
2012-12-06 14:15:00,12.47,12.52,12.46,12.51,322700.0,12.47,12.52,12.46,12.51,322700.0
2012-12-06 14:20:00,12.51,12.51,12.47,12.51,416500.0,12.51,12.51,12.47,12.51,416500.0
2012-12-06 14:25:00,12.51,12.52,12.49,12.5,205800.0,12.51,12.52,12.49,12.5,205800.0
2012-12-06 14:30:00,12.49,12.49,12.45,12.46,269500.0,12.49,12.49,12.45,12.46,269500.0
2012-12-06 14:35:00,12.46,12.46,12.42,12.44,323400.0,12.46,12.46,12.42,12.44,323400.0
2012-12-06 14:40:00,12.45,12.46,12.42,12.42,289800.0,12.45,12.46,12.42,12.42,289800.0
2012-12-06 14:45:00,12.42,12.43,12.41,12.42,149800.0,12.42,12.43,12.41,12.42,149800.0
2012-12-06 14:50:00,12.41,12.42,12.39,12.39,520100.0,12.41,12.42,12.39,12.39,520100.0
2012-12-06 14:55:00,12.39,12.4,12.31,12.33,618800.0,12.39,12.4,12.31,12.33,618800.0
2012-12-06 15:00:00,12.33,12.33,12.25,12.29,855400.0,12.33,12.33,12.25,12.29,855400.0
2012-12-06 15:05:00,12.29,12.36,12.29,12.35,228900.0,12.29,12.36,12.29,12.35,228900.0
2012-12-06 15:10:00,12.34,12.35,12.27,12.28,230300.0,12.34,12.35,12.27,12.28,230300.0
2012-12-06 15:15:00,12.29,12.31,12.21,12.23,397600.0,12.29,12.31,12.21,12.23,397600.0
2012-12-06 15:20:00,12.24,12.27,12.22,12.25,317100.0,12.24,12.27,12.22,12.25,317100.0
2012-12-06 15:25:00,12.26,12.28,12.22,12.26,275100.0,12.26,12.28,12.22,12.26,275100.0
2012-12-06 15:30:00,12.26,12.33,12.26,12.31,399000.0,12.26,12.33,12.26,12.31,399000.0
2012-12-06 15:35:00,12.32,12.32,12.29,12.31,233800.0,12.32,12.32,12.29,12.31,233800.0
2012-12-06 15:40:00,12.32,12.35,12.31,12.34,385000.0,12.32,12.35,12.31,12.34,385000.0
2012-12-06 15:45:00,12.34,12.35,12.32,12.34,224700.0,12.34,12.35,12.32,12.34,224700.0
2012-12-06 15:50:00,12.34,12.35,12.32,12.33,322700.0,12.34,12.35,12.32,12.33,322700.0
2012-12-06 15:55:00,12.33,12.34,12.3,12.31,953400.0,12.33,12.34,12.3,12.31,953400.0
2012-12-07 09:30:00,12.61,12.61,12.52,12.58,2780400.0,12.61,12.61,12.52,12.58,2780400.0
2012-12-07 09:35:00,12.58,12.83,12.57,12.83,6479200.0,12.58,12.83,12.57,12.83,6479200.0
2012-12-07 09:40:00,12.82,12.82,12.67,12.77,3476200.0,12.82,12.82,12.67,12.77,3476200.0
2012-12-07 09:45:00,12.79,12.79,12.59,12.69,3053400.0,12.79,12.79,12.59,12.69,3053400.0
2012-12-07 09:50:00,12.69,12.69,12.55,12.61,2326800.0,12.69,12.69,12.55,12.61,2326800.0
2012-12-07 09:55:00,12.61,12.66,12.51,12.53,1587600.0,12.61,12.66,12.51,12.53,1587600.0
2012-12-07 10:00:00,12.52,12.62,12.51,12.59,1246000.0,12.52,12.62,12.51,12.59,1246000.0
2012-12-07 10:05:00,12.58,12.69,12.58,12.68,1391600.0,12.58,12.69,12.58,12.68,1391600.0
2012-12-07 10:10:00,12.69,12.72,12.64,12.64,1302000.0,12.69,12.72,12.64,12.64,1302000.0
2012-12-07 10:15:00,12.64,12.72,12.64,12.7,975800.0,12.64,12.72,12.64,12.7,975800.0
2012-12-07 10:20:00,12.72,12.72,12.64,12.66,770000.0,12.72,12.72,12.64,12.66,770000.0
2012-12-07 10:25:00,12.66,12.67,12.59,12.63,904400.0,12.66,12.67,12.59,12.63,904400.0
2012-12-07 10:30:00,12.64,12.64,12.52,12.52,935200.0,12.64,12.64,12.52,12.52,935200.0
2012-12-07 10:35:00,12.53,12.58,12.51,12.56,1388800.0,12.53,12.58,12.51,12.56,1388800.0
2012-12-07 10:40:00,12.58,12.58,12.43,12.46,1652000.0,12.58,12.58,12.43,12.46,1652000.0
2012-12-07 10:45:00,12.45,12.5,12.44,12.44,835800.0,12.45,12.5,12.44,12.44,835800.0
2012-12-07 10:50:00,12.44,12.49,12.36,12.48,1554000.0,12.44,12.49,12.36,12.48,1554000.0
2012-12-07 10:55:00,12.48,12.48,12.42,12.44,554400.0,12.48,12.48,12.42,12.44,554400.0
2012-12-07 11:00:00,12.45,12.54,12.43,12.54,662200.0,12.45,12.54,12.43,12.54,662200.0
2012-12-07 11:05:00,12.52,12.53,12.45,12.45,512400.0,12.52,12.53,12.45,12.45,512400.0
2012-12-07 11:10:00,12.45,12.46,12.41,12.45,532000.0,12.45,12.46,12.41,12.45,532000.0
2012-12-07 11:15:00,12.44,12.52,12.44,12.45,575400.0,12.44,12.52,12.44,12.45,575400.0
2012-12-07 11:20:00,12.44,12.48,12.44,12.44,498400.0,12.44,12.48,12.44,12.44,498400.0
2012-12-07 11:25:00,12.43,12.45,12.39,12.41,446600.0,12.43,12.45,12.39,12.41,446600.0
2012-12-07 11:30:00,12.39,12.44,12.37,12.43,848400.0,12.39,12.44,12.37,12.43,848400.0
2012-12-07 11:35:00,12.42,12.44,12.38,12.38,651000.0,12.42,12.44,12.38,12.38,651000.0
2012-12-07 11:40:00,12.39,12.42,12.37,12.4,298200.0,12.39,12.42,12.37,12.4,298200.0
2012-12-07 11:45:00,12.39,12.39,12.26,12.26,2184000.0,12.39,12.39,12.26,12.26,2184000.0
2012-12-07 11:50:00,12.27,12.34,12.27,12.29,562800.0,12.27,12.34,12.27,12.29,562800.0
2012-12-07 11:55:00,12.28,12.3,12.19,12.2,1043000.0,12.28,12.3,12.19,12.2,1043000.0
2012-12-07 12:00:00,12.21,12.29,12.2,12.26,770000.0,12.21,12.29,12.2,12.26,770000.0
2012-12-07 12:05:00,12.27,12.28,12.2,12.22,539000.0,12.27,12.28,12.2,12.22,539000.0
2012-12-07 12:10:00,12.23,12.24,12.21,12.22,235200.0,12.23,12.24,12.21,12.22,235200.0
2012-12-07 12:15:00,12.21,12.24,12.2,12.2,474600.0,12.21,12.24,12.2,12.2,474600.0
2012-12-07 12:20:00,12.21,12.27,12.18,12.25,614600.0,12.21,12.27,12.18,12.25,614600.0
2012-12-07 12:25:00,12.25,12.27,12.22,12.23,361200.0,12.25,12.27,12.22,12.23,361200.0
2012-12-07 12:30:00,12.22,12.31,12.22,12.31,656600.0,12.22,12.31,12.22,12.31,656600.0
2012-12-07 12:35:00,12.31,12.32,12.27,12.3,537600.0,12.31,12.32,12.27,12.3,537600.0
2012-12-07 12:40:00,12.3,12.32,12.27,12.28,470400.0,12.3,12.32,12.27,12.28,470400.0
2012-12-07 12:45:00,12.29,12.31,12.29,12.3,117600.0,12.29,12.31,12.29,12.3,117600.0
2012-12-07 12:50:00,12.31,12.31,12.29,12.3,236600.0,12.31,12.31,12.29,12.3,236600.0
2012-12-07 12:55:00,12.3,12.36,12.29,12.35,340200.0,12.3,12.36,12.29,12.35,340200.0
2012-12-07 13:00:00,12.34,12.36,12.32,12.32,309400.0,12.34,12.36,12.32,12.32,309400.0
2012-12-07 13:05:00,12.33,12.36,12.32,12.35,355600.0,12.33,12.36,12.32,12.35,355600.0
2012-12-07 13:10:00,12.36,12.4,12.35,12.4,697200.0,12.36,12.4,12.35,12.4,697200.0
2012-12-07 13:15:00,12.39,12.4,12.37,12.38,427000.0,12.39,12.4,12.37,12.38,427000.0
2012-12-07 13:20:00,12.38,12.39,12.34,12.38,400400.0,12.38,12.39,12.34,12.38,400400.0
2012-12-07 13:25:00,12.39,12.4,12.37,12.38,291200.0,12.39,12.4,12.37,12.38,291200.0
2012-12-07 13:30:00,12.39,12.4,12.36,12.38,207200.0,12.39,12.4,12.36,12.38,207200.0
2012-12-07 13:35:00,12.39,12.39,12.37,12.39,89600.0,12.39,12.39,12.37,12.39,89600.0
2012-12-07 13:40:00,12.39,12.43,12.39,12.41,476000.0,12.39,12.43,12.39,12.41,476000.0
2012-12-07 13:45:00,12.4,12.42,12.38,12.39,319200.0,12.4,12.42,12.38,12.39,319200.0
2012-12-07 13:50:00,12.4,12.41,12.37,12.41,205800.0,12.4,12.41,12.37,12.41,205800.0
2012-12-07 13:55:00,12.39,12.41,12.39,12.41,105000.0,12.39,12.41,12.39,12.41,105000.0
2012-12-07 14:00:00,12.4,12.42,12.38,12.4,327600.0,12.4,12.42,12.38,12.4,327600.0
2012-12-07 14:05:00,12.4,12.42,12.4,12.42,233800.0,12.4,12.42,12.4,12.42,233800.0
2012-12-07 14:10:00,12.43,12.48,12.42,12.48,855400.0,12.43,12.48,12.42,12.48,855400.0
2012-12-07 14:15:00,12.48,12.48,12.45,12.46,390600.0,12.48,12.48,12.45,12.46,390600.0
2012-12-07 14:20:00,12.46,12.52,12.46,12.51,695800.0,12.46,12.52,12.46,12.51,695800.0
2012-12-07 14:25:00,12.52,12.52,12.47,12.47,478800.0,12.52,12.52,12.47,12.47,478800.0
2012-12-07 14:30:00,12.47,12.49,12.42,12.43,904400.0,12.47,12.49,12.42,12.43,904400.0
2012-12-07 14:35:00,12.43,12.47,12.43,12.45,358400.0,12.43,12.47,12.43,12.45,358400.0
2012-12-07 14:40:00,12.44,12.45,12.35,12.36,865200.0,12.44,12.45,12.35,12.36,865200.0
2012-12-07 14:45:00,12.36,12.39,12.33,12.36,407400.0,12.36,12.39,12.33,12.36,407400.0
2012-12-07 14:50:00,12.36,12.39,12.34,12.37,212800.0,12.36,12.39,12.34,12.37,212800.0
2012-12-07 14:55:00,12.37,12.38,12.37,12.37,127400.0,12.37,12.38,12.37,12.37,127400.0
2012-12-07 15:00:00,12.37,12.38,12.34,12.35,386400.0,12.37,12.38,12.34,12.35,386400.0
2012-12-07 15:05:00,12.35,12.36,12.31,12.32,282800.0,12.35,12.36,12.31,12.32,282800.0
2012-12-07 15:10:00,12.34,12.34,12.31,12.34,245000.0,12.34,12.34,12.31,12.34,245000.0
2012-12-07 15:15:00,12.33,12.35,12.31,12.34,373800.0,12.33,12.35,12.31,12.34,373800.0
2012-12-07 15:20:00,12.34,12.36,12.33,12.33,431200.0,12.34,12.36,12.33,12.33,431200.0
2012-12-07 15:25:00,12.33,12.37,12.33,12.37,308000.0,12.33,12.37,12.33,12.37,308000.0
2012-12-07 15:30:00,12.37,12.4,12.36,12.38,541800.0,12.37,12.4,12.36,12.38,541800.0
2012-12-07 15:35:00,12.38,12.38,12.33,12.34,400400.0,12.38,12.38,12.33,12.34,400400.0
2012-12-07 15:40:00,12.35,12.37,12.35,12.36,221200.0,12.35,12.37,12.35,12.36,221200.0
2012-12-07 15:45:00,12.36,12.39,12.35,12.37,589400.0,12.36,12.39,12.35,12.37,589400.0
2012-12-07 15:50:00,12.36,12.38,12.35,12.35,1120000.0,12.36,12.38,12.35,12.35,1120000.0
2012-12-07 15:55:00,12.37,12.37,12.27,12.28,3277400.0,12.37,12.37,12.27,12.28,3277400.0
2012-12-10 09:30:00,12.29,12.34,12.24,12.3,826000.0,12.29,12.34,12.24,12.3,826000.0
2012-12-10 09:35:00,12.3,12.38,12.26,12.27,603400.0,12.3,12.38,12.26,12.27,603400.0
2012-12-10 09:40:00,12.28,12.29,12.21,12.26,497000.0,12.28,12.29,12.21,12.26,497000.0
2012-12-10 09:45:00,12.26,12.37,12.26,12.37,412300.0,12.26,12.37,12.26,12.37,412300.0
2012-12-10 09:50:00,12.38,12.43,12.29,12.3,533400.0,12.38,12.43,12.29,12.3,533400.0
2012-12-10 09:55:00,12.3,12.31,12.26,12.28,326900.0,12.3,12.31,12.26,12.28,326900.0
2012-12-10 10:00:00,12.28,12.32,12.27,12.29,203000.0,12.28,12.32,12.27,12.29,203000.0
2012-12-10 10:05:00,12.29,12.29,12.26,12.26,240800.0,12.29,12.29,12.26,12.26,240800.0
2012-12-10 10:10:00,12.27,12.29,12.24,12.28,245000.0,12.27,12.29,12.24,12.28,245000.0
2012-12-10 10:15:00,12.28,12.28,12.22,12.24,169400.0,12.28,12.28,12.22,12.24,169400.0
2012-12-10 10:20:00,12.24,12.29,12.23,12.28,77700.0,12.24,12.29,12.23,12.28,77700.0
2012-12-10 10:25:00,12.28,12.29,12.23,12.27,80500.0,12.28,12.29,12.23,12.27,80500.0
2012-12-10 10:30:00,12.27,12.27,12.25,12.26,60200.0,12.27,12.27,12.25,12.26,60200.0
2012-12-10 10:35:00,12.26,12.27,12.24,12.25,109200.0,12.26,12.27,12.24,12.25,109200.0
2012-12-10 10:40:00,12.25,12.29,12.25,12.28,191100.0,12.25,12.29,12.25,12.28,191100.0
2012-12-10 10:45:00,12.28,12.29,12.27,12.28,186200.0,12.28,12.29,12.27,12.28,186200.0
2012-12-10 10:50:00,12.28,12.31,12.27,12.3,182000.0,12.28,12.31,12.27,12.3,182000.0
2012-12-10 10:55:00,12.3,12.32,12.29,12.3,251300.0,12.3,12.32,12.29,12.3,251300.0
2012-12-10 11:00:00,12.3,12.31,12.29,12.29,150500.0,12.3,12.31,12.29,12.29,150500.0
2012-12-10 11:05:00,12.3,12.31,12.28,12.29,172900.0,12.3,12.31,12.28,12.29,172900.0
2012-12-10 11:10:00,12.29,12.3,12.27,12.29,322700.0,12.29,12.3,12.27,12.29,322700.0
2012-12-10 11:15:00,12.28,12.29,12.28,12.29,95200.0,12.28,12.29,12.28,12.29,95200.0
2012-12-10 11:20:00,12.29,12.3,12.28,12.29,114100.0,12.29,12.3,12.28,12.29,114100.0
2012-12-10 11:25:00,12.29,12.29,12.26,12.27,126000.0,12.29,12.29,12.26,12.27,126000.0
2012-12-10 11:30:00,12.27,12.27,12.25,12.26,94500.0,12.27,12.27,12.25,12.26,94500.0
2012-12-10 11:35:00,12.25,12.29,12.25,12.28,105000.0,12.25,12.29,12.25,12.28,105000.0
2012-12-10 11:40:00,12.28,12.28,12.27,12.27,79100.0,12.28,12.28,12.27,12.27,79100.0
2012-12-10 11:45:00,12.27,12.29,12.27,12.27,152600.0,12.27,12.29,12.27,12.27,152600.0
2012-12-10 11:50:00,12.27,12.28,12.24,12.24,103600.0,12.27,12.28,12.24,12.24,103600.0
2012-12-10 11:55:00,12.26,12.27,12.25,12.27,174300.0,12.26,12.27,12.25,12.27,174300.0
2012-12-10 12:00:00,12.27,12.28,12.24,12.26,69300.0,12.27,12.28,12.24,12.26,69300.0
2012-12-10 12:05:00,12.25,12.25,12.19,12.23,408100.0,12.25,12.25,12.19,12.23,408100.0
2012-12-10 12:10:00,12.23,12.24,12.21,12.22,99400.0,12.23,12.24,12.21,12.22,99400.0
2012-12-10 12:15:00,12.23,12.24,12.21,12.23,46200.0,12.23,12.24,12.21,12.23,46200.0
2012-12-10 12:20:00,12.23,12.27,12.22,12.25,135800.0,12.23,12.27,12.22,12.25,135800.0
2012-12-10 12:25:00,12.25,12.26,12.23,12.25,58800.0,12.25,12.26,12.23,12.25,58800.0
2012-12-10 12:30:00,12.24,12.24,12.23,12.23,25900.0,12.24,12.24,12.23,12.23,25900.0
2012-12-10 12:35:00,12.25,12.25,12.22,12.24,70700.0,12.25,12.25,12.22,12.24,70700.0
2012-12-10 12:40:00,12.25,12.25,12.2,12.22,102900.0,12.25,12.25,12.2,12.22,102900.0
2012-12-10 12:45:00,12.22,12.23,12.2,12.22,141400.0,12.22,12.23,12.2,12.22,141400.0
2012-12-10 12:50:00,12.22,12.24,12.21,12.22,241500.0,12.22,12.24,12.21,12.22,241500.0
2012-12-10 12:55:00,12.23,12.24,12.21,12.23,66500.0,12.23,12.24,12.21,12.23,66500.0
2012-12-10 13:00:00,12.24,12.24,12.22,12.23,15400.0,12.24,12.24,12.22,12.23,15400.0
2012-12-10 13:05:00,12.23,12.24,12.22,12.23,77000.0,12.23,12.24,12.22,12.23,77000.0
2012-12-10 13:10:00,12.23,12.25,12.23,12.24,37800.0,12.23,12.25,12.23,12.24,37800.0
2012-12-10 13:15:00,12.24,12.27,12.23,12.26,92400.0,12.24,12.27,12.23,12.26,92400.0
2012-12-10 13:20:00,12.26,12.27,12.25,12.26,70000.0,12.26,12.27,12.25,12.26,70000.0
2012-12-10 13:25:00,12.25,12.29,12.25,12.28,127400.0,12.25,12.29,12.25,12.28,127400.0
2012-12-10 13:30:00,12.27,12.27,12.26,12.26,9800.0,12.27,12.27,12.26,12.26,9800.0
2012-12-10 13:35:00,12.26,12.26,12.25,12.25,37800.0,12.26,12.26,12.25,12.25,37800.0
2012-12-10 13:40:00,12.26,12.26,12.25,12.26,11200.0,12.26,12.26,12.25,12.26,11200.0
2012-12-10 13:45:00,12.26,12.27,12.26,12.27,51100.0,12.26,12.27,12.26,12.27,51100.0
2012-12-10 13:50:00,12.26,12.28,12.26,12.27,27300.0,12.26,12.28,12.26,12.27,27300.0
2012-12-10 13:55:00,12.27,12.28,12.26,12.28,32900.0,12.27,12.28,12.26,12.28,32900.0
2012-12-10 14:00:00,12.27,12.27,12.25,12.27,81900.0,12.27,12.27,12.25,12.27,81900.0
2012-12-10 14:05:00,12.27,12.28,12.25,12.27,83300.0,12.27,12.28,12.25,12.27,83300.0
2012-12-10 14:10:00,12.26,12.27,12.25,12.27,58100.0,12.26,12.27,12.25,12.27,58100.0
2012-12-10 14:15:00,12.27,12.29,12.27,12.29,252700.0,12.27,12.29,12.27,12.29,252700.0
2012-12-10 14:20:00,12.29,12.29,12.25,12.27,105000.0,12.29,12.29,12.25,12.27,105000.0
2012-12-10 14:25:00,12.27,12.31,12.27,12.29,115500.0,12.27,12.31,12.27,12.29,115500.0
2012-12-10 14:30:00,12.28,12.29,12.24,12.27,142100.0,12.28,12.29,12.24,12.27,142100.0
2012-12-10 14:35:00,12.25,12.26,12.23,12.23,65800.0,12.25,12.26,12.23,12.23,65800.0
2012-12-10 14:40:00,12.23,12.25,12.23,12.23,47600.0,12.23,12.25,12.23,12.23,47600.0
2012-12-10 14:45:00,12.23,12.26,12.23,12.26,49000.0,12.23,12.26,12.23,12.26,49000.0
2012-12-10 14:50:00,12.25,12.28,12.24,12.27,87500.0,12.25,12.28,12.24,12.27,87500.0
2012-12-10 14:55:00,12.27,12.29,12.26,12.28,114100.0,12.27,12.29,12.26,12.28,114100.0
2012-12-10 15:00:00,12.28,12.28,12.26,12.27,32200.0,12.28,12.28,12.26,12.27,32200.0
2012-12-10 15:05:00,12.27,12.27,12.25,12.25,29400.0,12.27,12.27,12.25,12.25,29400.0
2012-12-10 15:10:00,12.25,12.28,12.25,12.25,105000.0,12.25,12.28,12.25,12.25,105000.0
2012-12-10 15:15:00,12.25,12.26,12.23,12.23,65100.0,12.25,12.26,12.23,12.23,65100.0
2012-12-10 15:20:00,12.23,12.25,12.22,12.24,149800.0,12.23,12.25,12.22,12.24,149800.0
2012-12-10 15:25:00,12.24,12.26,12.23,12.26,189700.0,12.24,12.26,12.23,12.26,189700.0
2012-12-10 15:30:00,12.26,12.26,12.24,12.25,189700.0,12.26,12.26,12.24,12.25,189700.0
2012-12-10 15:35:00,12.25,12.25,12.19,12.2,336700.0,12.25,12.25,12.19,12.2,336700.0
2012-12-10 15:40:00,12.19,12.2,12.16,12.17,476700.0,12.19,12.2,12.16,12.17,476700.0
2012-12-10 15:45:00,12.17,12.18,12.14,12.14,549500.0,12.17,12.18,12.14,12.14,549500.0
2012-12-10 15:50:00,12.14,12.15,12.09,12.11,694400.0,12.14,12.15,12.09,12.11,694400.0
2012-12-10 15:55:00,12.11,12.13,12.07,12.12,787500.0,12.11,12.13,12.07,12.12,787500.0
2012-12-11 09:30:00,12.19,12.29,12.18,12.25,369600.0,12.19,12.29,12.18,12.25,369600.0
2012-12-11 09:35:00,12.24,12.27,12.16,12.2,404600.0,12.24,12.27,12.16,12.2,404600.0
2012-12-11 09:40:00,12.19,12.19,12.13,12.14,236600.0,12.19,12.19,12.13,12.14,236600.0
2012-12-11 09:45:00,12.13,12.13,12.06,12.11,465500.0,12.13,12.13,12.06,12.11,465500.0
2012-12-11 09:50:00,12.11,12.21,12.11,12.2,381500.0,12.11,12.21,12.11,12.2,381500.0
2012-12-11 09:55:00,12.2,12.24,12.18,12.21,411600.0,12.2,12.24,12.18,12.21,411600.0
2012-12-11 10:00:00,12.22,12.22,12.15,12.2,153300.0,12.22,12.22,12.15,12.2,153300.0
2012-12-11 10:05:00,12.2,12.22,12.18,12.19,159600.0,12.2,12.22,12.18,12.19,159600.0
2012-12-11 10:10:00,12.2,12.21,12.17,12.19,178500.0,12.2,12.21,12.17,12.19,178500.0
2012-12-11 10:15:00,12.18,12.2,12.14,12.17,202300.0,12.18,12.2,12.14,12.17,202300.0
2012-12-11 10:20:00,12.16,12.2,12.15,12.2,100100.0,12.16,12.2,12.15,12.2,100100.0
2012-12-11 10:25:00,12.2,12.21,12.18,12.21,84000.0,12.2,12.21,12.18,12.21,84000.0
2012-12-11 10:30:00,12.2,12.22,12.18,12.19,310800.0,12.2,12.22,12.18,12.19,310800.0
2012-12-11 10:35:00,12.19,12.19,12.12,12.13,123200.0,12.19,12.19,12.12,12.13,123200.0
2012-12-11 10:40:00,12.13,12.19,12.12,12.17,139300.0,12.13,12.19,12.12,12.17,139300.0
2012-12-11 10:45:00,12.18,12.19,12.17,12.18,57400.0,12.18,12.19,12.17,12.18,57400.0
2012-12-11 10:50:00,12.18,12.2,12.15,12.15,79800.0,12.18,12.2,12.15,12.15,79800.0
2012-12-11 10:55:00,12.15,12.19,12.15,12.18,48300.0,12.15,12.19,12.15,12.18,48300.0
2012-12-11 11:00:00,12.19,12.2,12.18,12.19,45500.0,12.19,12.2,12.18,12.19,45500.0
2012-12-11 11:05:00,12.2,12.2,12.16,12.17,102900.0,12.2,12.2,12.16,12.17,102900.0
2012-12-11 11:10:00,12.18,12.19,12.16,12.18,172900.0,12.18,12.19,12.16,12.18,172900.0
2012-12-11 11:15:00,12.18,12.19,12.06,12.12,832300.0,12.18,12.19,12.06,12.12,832300.0
2012-12-11 11:20:00,12.12,12.17,12.06,12.17,422800.0,12.12,12.17,12.06,12.17,422800.0
2012-12-11 11:25:00,12.16,12.18,12.14,12.16,102900.0,12.16,12.18,12.14,12.16,102900.0
2012-12-11 11:30:00,12.17,12.2,12.16,12.18,193900.0,12.17,12.2,12.16,12.18,193900.0
2012-12-11 11:35:00,12.19,12.2,12.17,12.18,139300.0,12.19,12.2,12.17,12.18,139300.0
2012-12-11 11:40:00,12.18,12.22,12.18,12.21,163100.0,12.18,12.22,12.18,12.21,163100.0
2012-12-11 11:45:00,12.22,12.26,12.21,12.25,317800.0,12.22,12.26,12.21,12.25,317800.0
2012-12-11 11:50:00,12.25,12.25,12.2,12.23,168000.0,12.25,12.25,12.2,12.23,168000.0
2012-12-11 11:55:00,12.22,12.23,12.2,12.2,86800.0,12.22,12.23,12.2,12.2,86800.0
2012-12-11 12:00:00,12.2,12.21,12.16,12.17,98700.0,12.2,12.21,12.16,12.17,98700.0
2012-12-11 12:05:00,12.17,12.23,12.17,12.21,78400.0,12.17,12.23,12.17,12.21,78400.0
2012-12-11 12:10:00,12.21,12.24,12.2,12.23,93800.0,12.21,12.24,12.2,12.23,93800.0
2012-12-11 12:15:00,12.24,12.35,12.23,12.33,659400.0,12.24,12.35,12.23,12.33,659400.0
2012-12-11 12:20:00,12.33,12.4,12.31,12.35,443100.0,12.33,12.4,12.31,12.35,443100.0
2012-12-11 12:25:00,12.35,12.39,12.35,12.38,204400.0,12.35,12.39,12.35,12.38,204400.0
2012-12-11 12:30:00,12.38,12.41,12.35,12.39,477400.0,12.38,12.41,12.35,12.39,477400.0
2012-12-11 12:35:00,12.39,12.39,12.36,12.37,254800.0,12.39,12.39,12.36,12.37,254800.0
2012-12-11 12:40:00,12.37,12.44,12.37,12.42,553000.0,12.37,12.44,12.37,12.42,553000.0
2012-12-11 12:45:00,12.43,12.44,12.39,12.43,469700.0,12.43,12.44,12.39,12.43,469700.0
2012-12-11 12:50:00,12.43,12.46,12.42,12.44,309400.0,12.43,12.46,12.42,12.44,309400.0
2012-12-11 12:55:00,12.45,12.46,12.41,12.42,155400.0,12.45,12.46,12.41,12.42,155400.0
2012-12-11 13:00:00,12.42,12.43,12.39,12.43,149800.0,12.42,12.43,12.39,12.43,149800.0
2012-12-11 13:05:00,12.43,12.43,12.38,12.41,265300.0,12.43,12.43,12.38,12.41,265300.0
2012-12-11 13:10:00,12.4,12.42,12.36,12.4,235900.0,12.4,12.42,12.36,12.4,235900.0
2012-12-11 13:15:00,12.41,12.41,12.4,12.4,30800.0,12.41,12.41,12.4,12.4,30800.0
2012-12-11 13:20:00,12.41,12.41,12.38,12.39,146300.0,12.41,12.41,12.38,12.39,146300.0
2012-12-11 13:25:00,12.38,12.38,12.34,12.36,137200.0,12.38,12.38,12.34,12.36,137200.0
2012-12-11 13:30:00,12.35,12.39,12.35,12.36,39900.0,12.35,12.39,12.35,12.36,39900.0
2012-12-11 13:35:00,12.36,12.38,12.35,12.37,52500.0,12.36,12.38,12.35,12.37,52500.0
2012-12-11 13:40:00,12.37,12.38,12.37,12.37,33600.0,12.37,12.38,12.37,12.37,33600.0
2012-12-11 13:45:00,12.37,12.37,12.34,12.35,88900.0,12.37,12.37,12.34,12.35,88900.0
2012-12-11 13:50:00,12.35,12.37,12.33,12.33,132300.0,12.35,12.37,12.33,12.33,132300.0
2012-12-11 13:55:00,12.34,12.37,12.31,12.36,238000.0,12.34,12.37,12.31,12.36,238000.0
2012-12-11 14:00:00,12.37,12.4,12.36,12.39,135800.0,12.37,12.4,12.36,12.39,135800.0
2012-12-11 14:05:00,12.4,12.4,12.38,12.39,89600.0,12.4,12.4,12.38,12.39,89600.0
2012-12-11 14:10:00,12.39,12.39,12.35,12.36,108500.0,12.39,12.39,12.35,12.36,108500.0
2012-12-11 14:15:00,12.37,12.37,12.33,12.34,63000.0,12.37,12.37,12.33,12.34,63000.0
2012-12-11 14:20:00,12.34,12.35,12.31,12.34,63700.0,12.34,12.35,12.31,12.34,63700.0
2012-12-11 14:25:00,12.33,12.36,12.32,12.36,147700.0,12.33,12.36,12.32,12.36,147700.0
2012-12-11 14:30:00,12.36,12.37,12.33,12.35,64400.0,12.36,12.37,12.33,12.35,64400.0
2012-12-11 14:35:00,12.35,12.35,12.33,12.34,58800.0,12.35,12.35,12.33,12.34,58800.0
2012-12-11 14:40:00,12.35,12.36,12.34,12.34,78400.0,12.35,12.36,12.34,12.34,78400.0
2012-12-11 14:45:00,12.34,12.35,12.3,12.3,288400.0,12.34,12.35,12.3,12.3,288400.0
2012-12-11 14:50:00,12.3,12.32,12.29,12.31,84700.0,12.3,12.32,12.29,12.31,84700.0
2012-12-11 14:55:00,12.31,12.31,12.26,12.3,198100.0,12.31,12.31,12.26,12.3,198100.0
2012-12-11 15:00:00,12.29,12.29,12.25,12.26,78400.0,12.29,12.29,12.25,12.26,78400.0
2012-12-11 15:05:00,12.26,12.28,12.25,12.27,119700.0,12.26,12.28,12.25,12.27,119700.0
2012-12-11 15:10:00,12.27,12.28,12.25,12.27,127400.0,12.27,12.28,12.25,12.27,127400.0
2012-12-11 15:15:00,12.28,12.28,12.24,12.24,128100.0,12.28,12.28,12.24,12.24,128100.0
2012-12-11 15:20:00,12.24,12.26,12.24,12.26,93100.0,12.24,12.26,12.24,12.26,93100.0
2012-12-11 15:25:00,12.25,12.28,12.24,12.28,98000.0,12.25,12.28,12.24,12.28,98000.0
2012-12-11 15:30:00,12.28,12.28,12.26,12.27,72800.0,12.28,12.28,12.26,12.27,72800.0
2012-12-11 15:35:00,12.27,12.27,12.26,12.27,74900.0,12.27,12.27,12.26,12.27,74900.0
2012-12-11 15:40:00,12.27,12.28,12.26,12.28,137200.0,12.27,12.28,12.26,12.28,137200.0
2012-12-11 15:45:00,12.28,12.29,12.26,12.28,125300.0,12.28,12.29,12.26,12.28,125300.0
2012-12-11 15:50:00,12.28,12.29,12.26,12.28,197400.0,12.28,12.29,12.26,12.28,197400.0
2012-12-11 15:55:00,12.27,12.3,12.26,12.3,590100.0,12.27,12.3,12.26,12.3,590100.0
2012-12-12 09:30:00,12.35,12.39,12.28,12.31,1177400.0,12.35,12.39,12.28,12.31,1177400.0
2012-12-12 09:35:00,12.32,12.43,12.29,12.39,1178800.0,12.32,12.43,12.29,12.39,1178800.0
2012-12-12 09:40:00,12.38,12.43,12.36,12.39,789600.0,12.38,12.43,12.36,12.39,789600.0
2012-12-12 09:45:00,12.37,12.39,12.3,12.32,795200.0,12.37,12.39,12.3,12.32,795200.0
2012-12-12 09:50:00,12.32,12.34,12.3,12.32,246400.0,12.32,12.34,12.3,12.32,246400.0
2012-12-12 09:55:00,12.32,12.41,12.32,12.4,963200.0,12.32,12.41,12.32,12.4,963200.0
2012-12-12 10:00:00,12.41,12.5,12.39,12.49,2251200.0,12.41,12.5,12.39,12.49,2251200.0
2012-12-12 10:05:00,12.48,12.58,12.46,12.54,3551800.0,12.48,12.58,12.46,12.54,3551800.0
2012-12-12 10:10:00,12.53,12.6,12.52,12.57,1222200.0,12.53,12.6,12.52,12.57,1222200.0
2012-12-12 10:15:00,12.57,12.63,12.55,12.61,1807400.0,12.57,12.63,12.55,12.61,1807400.0
2012-12-12 10:20:00,12.6,12.66,12.58,12.65,1227800.0,12.6,12.66,12.58,12.65,1227800.0
2012-12-12 10:25:00,12.65,12.74,12.64,12.73,1850800.0,12.65,12.74,12.64,12.73,1850800.0
2012-12-12 10:30:00,12.73,12.75,12.66,12.74,2221800.0,12.73,12.75,12.66,12.74,2221800.0
2012-12-12 10:35:00,12.73,12.78,12.7,12.76,2188200.0,12.73,12.78,12.7,12.76,2188200.0
2012-12-12 10:40:00,12.76,12.77,12.66,12.68,1687000.0,12.76,12.77,12.66,12.68,1687000.0
2012-12-12 10:45:00,12.68,12.75,12.68,12.71,803600.0,12.68,12.75,12.68,12.71,803600.0
2012-12-12 10:50:00,12.71,12.73,12.69,12.7,422800.0,12.71,12.73,12.69,12.7,422800.0
2012-12-12 10:55:00,12.7,12.78,12.69,12.76,704200.0,12.7,12.78,12.69,12.76,704200.0
2012-12-12 11:00:00,12.77,12.77,12.72,12.74,753200.0,12.77,12.77,12.72,12.74,753200.0
2012-12-12 11:05:00,12.74,12.74,12.7,12.74,659400.0,12.74,12.74,12.7,12.74,659400.0
2012-12-12 11:10:00,12.74,12.83,12.74,12.8,1974000.0,12.74,12.83,12.74,12.8,1974000.0
2012-12-12 11:15:00,12.8,12.84,12.79,12.82,1646400.0,12.8,12.84,12.79,12.82,1646400.0
2012-12-12 11:20:00,12.82,12.83,12.74,12.78,1005200.0,12.82,12.83,12.74,12.78,1005200.0
2012-12-12 11:25:00,12.78,12.8,12.75,12.77,338800.0,12.78,12.8,12.75,12.77,338800.0
2012-12-12 11:30:00,12.77,12.85,12.77,12.85,1166200.0,12.77,12.85,12.77,12.85,1166200.0
2012-12-12 11:35:00,12.83,13.1,12.83,13.06,7292600.0,12.83,13.1,12.83,13.06,7292600.0
2012-12-12 11:40:00,13.06,13.16,13.0,13.01,5264000.0,13.06,13.16,13.0,13.01,5264000.0
2012-12-12 11:45:00,13.01,13.07,13.01,13.04,1660400.0,13.01,13.07,13.01,13.04,1660400.0
2012-12-12 11:50:00,13.04,13.08,13.02,13.07,1197000.0,13.04,13.08,13.02,13.07,1197000.0
2012-12-12 11:55:00,13.06,13.1,13.0,13.03,1393000.0,13.06,13.1,13.0,13.03,1393000.0
2012-12-12 12:00:00,13.02,13.04,12.9,12.93,2331000.0,13.02,13.04,12.9,12.93,2331000.0
2012-12-12 12:05:00,12.92,12.99,12.91,12.98,1736000.0,12.92,12.99,12.91,12.98,1736000.0
2012-12-12 12:10:00,12.98,13.02,12.96,12.99,1531600.0,12.98,13.02,12.96,12.99,1531600.0
2012-12-12 12:15:00,12.99,13.0,12.93,12.98,410200.0,12.99,13.0,12.93,12.98,410200.0
2012-12-12 12:20:00,12.98,13.03,12.97,13.0,662200.0,12.98,13.03,12.97,13.0,662200.0
2012-12-12 12:25:00,13.0,13.03,12.99,12.99,641200.0,13.0,13.03,12.99,12.99,641200.0
2012-12-12 12:30:00,12.99,13.08,12.96,13.05,1412600.0,12.99,13.08,12.96,13.05,1412600.0
2012-12-12 12:35:00,13.05,13.11,13.05,13.11,1177400.0,13.05,13.11,13.05,13.11,1177400.0
2012-12-12 12:40:00,13.11,13.18,13.09,13.16,2227400.0,13.11,13.18,13.09,13.16,2227400.0
2012-12-12 12:45:00,13.16,13.22,13.14,13.15,2499000.0,13.16,13.22,13.14,13.15,2499000.0
2012-12-12 12:50:00,13.16,13.2,13.15,13.19,802200.0,13.16,13.2,13.15,13.19,802200.0
2012-12-12 12:55:00,13.2,13.21,13.15,13.17,1170400.0,13.2,13.21,13.15,13.17,1170400.0
2012-12-12 13:00:00,13.17,13.18,13.15,13.15,614600.0,13.17,13.18,13.15,13.15,614600.0
2012-12-12 13:05:00,13.15,13.15,13.07,13.13,2023000.0,13.15,13.15,13.07,13.13,2023000.0
2012-12-12 13:10:00,13.13,13.14,13.03,13.03,1211000.0,13.13,13.14,13.03,13.03,1211000.0
2012-12-12 13:15:00,13.04,13.08,12.99,13.07,1110200.0,13.04,13.08,12.99,13.07,1110200.0
2012-12-12 13:20:00,13.07,13.11,13.06,13.08,739200.0,13.07,13.11,13.06,13.08,739200.0
2012-12-12 13:25:00,13.09,13.09,13.04,13.07,439600.0,13.09,13.09,13.04,13.07,439600.0
2012-12-12 13:30:00,13.08,13.16,13.08,13.15,988400.0,13.08,13.16,13.08,13.15,988400.0
2012-12-12 13:35:00,13.14,13.26,13.13,13.26,2094400.0,13.14,13.26,13.13,13.26,2094400.0
2012-12-12 13:40:00,13.26,13.26,13.18,13.22,1433600.0,13.26,13.26,13.18,13.22,1433600.0
2012-12-12 13:45:00,13.2,13.22,13.16,13.2,560000.0,13.2,13.22,13.16,13.2,560000.0
2012-12-12 13:50:00,13.2,13.24,13.18,13.18,463400.0,13.2,13.24,13.18,13.18,463400.0
2012-12-12 13:55:00,13.19,13.22,13.16,13.17,760200.0,13.19,13.22,13.16,13.17,760200.0
2012-12-12 14:00:00,13.18,13.23,13.15,13.22,830200.0,13.18,13.23,13.15,13.22,830200.0
2012-12-12 14:05:00,13.22,13.24,13.2,13.23,509600.0,13.22,13.24,13.2,13.23,509600.0
2012-12-12 14:10:00,13.23,13.25,13.21,13.24,641200.0,13.23,13.25,13.21,13.24,641200.0
2012-12-12 14:15:00,13.24,13.24,13.21,13.23,816200.0,13.24,13.24,13.21,13.23,816200.0
2012-12-12 14:20:00,13.22,13.23,13.21,13.22,525000.0,13.22,13.23,13.21,13.22,525000.0
2012-12-12 14:25:00,13.22,13.23,13.19,13.23,683200.0,13.22,13.23,13.19,13.23,683200.0
2012-12-12 14:30:00,13.22,13.26,13.21,13.24,1265600.0,13.22,13.26,13.21,13.24,1265600.0
2012-12-12 14:35:00,13.24,13.25,13.21,13.25,753200.0,13.24,13.25,13.21,13.25,753200.0
2012-12-12 14:40:00,13.25,13.31,13.24,13.27,1706600.0,13.25,13.31,13.24,13.27,1706600.0
2012-12-12 14:45:00,13.27,13.28,13.24,13.25,575400.0,13.27,13.28,13.24,13.25,575400.0
2012-12-12 14:50:00,13.24,13.25,13.22,13.23,571200.0,13.24,13.25,13.22,13.23,571200.0
2012-12-12 14:55:00,13.22,13.23,13.17,13.17,1072400.0,13.22,13.23,13.17,13.17,1072400.0
2012-12-12 15:00:00,13.17,13.2,13.12,13.16,1738800.0,13.17,13.2,13.12,13.16,1738800.0
2012-12-12 15:05:00,13.16,13.17,13.12,13.12,936600.0,13.16,13.17,13.12,13.12,936600.0
2012-12-12 15:10:00,13.13,13.14,13.07,13.07,1145200.0,13.13,13.14,13.07,13.07,1145200.0
2012-12-12 15:15:00,13.07,13.13,13.07,13.13,667800.0,13.07,13.13,13.07,13.13,667800.0
2012-12-12 15:20:00,13.13,13.13,13.09,13.1,548800.0,13.13,13.13,13.09,13.1,548800.0
2012-12-12 15:25:00,13.11,13.14,13.03,13.06,1229200.0,13.11,13.14,13.03,13.06,1229200.0
2012-12-12 15:30:00,13.05,13.08,13.05,13.05,991200.0,13.05,13.08,13.05,13.05,991200.0
2012-12-12 15:35:00,13.05,13.05,12.98,13.01,1716400.0,13.05,13.05,12.98,13.01,1716400.0
2012-12-12 15:40:00,13.01,13.05,13.0,13.01,914200.0,13.01,13.05,13.0,13.01,914200.0
2012-12-12 15:45:00,13.0,13.04,12.94,13.0,1657600.0,13.0,13.04,12.94,13.0,1657600.0
2012-12-12 15:50:00,13.0,13.01,12.94,12.95,1656200.0,13.0,13.01,12.94,12.95,1656200.0
2012-12-12 15:55:00,12.95,12.99,12.94,12.95,2566200.0,12.95,12.99,12.94,12.95,2566200.0
2012-12-13 09:30:00,12.98,12.99,12.84,12.85,660800.0,12.98,12.99,12.84,12.85,660800.0
2012-12-13 09:35:00,12.84,13.12,12.84,13.08,1255100.0,12.84,13.12,12.84,13.08,1255100.0
2012-12-13 09:40:00,13.08,13.08,12.89,12.92,714700.0,13.08,13.08,12.89,12.92,714700.0
2012-12-13 09:45:00,12.92,13.03,12.92,13.03,406000.0,12.92,13.03,12.92,13.03,406000.0
2012-12-13 09:50:00,13.02,13.07,12.97,13.07,450800.0,13.02,13.07,12.97,13.07,450800.0
2012-12-13 09:55:00,13.06,13.17,13.03,13.12,963200.0,13.06,13.17,13.03,13.12,963200.0
2012-12-13 10:00:00,13.13,13.16,13.08,13.14,455000.0,13.13,13.16,13.08,13.14,455000.0
2012-12-13 10:05:00,13.14,13.24,13.14,13.2,1152900.0,13.14,13.24,13.14,13.2,1152900.0
2012-12-13 10:10:00,13.21,13.26,13.18,13.21,634200.0,13.21,13.26,13.18,13.21,634200.0
2012-12-13 10:15:00,13.21,13.26,13.17,13.26,504000.0,13.21,13.26,13.17,13.26,504000.0
2012-12-13 10:20:00,13.26,13.33,13.22,13.25,1051400.0,13.26,13.33,13.22,13.25,1051400.0
2012-12-13 10:25:00,13.24,13.26,13.2,13.25,320600.0,13.24,13.26,13.2,13.25,320600.0
2012-12-13 10:30:00,13.24,13.3,13.23,13.26,406700.0,13.24,13.3,13.23,13.26,406700.0
2012-12-13 10:35:00,13.26,13.31,13.26,13.28,368200.0,13.26,13.31,13.26,13.28,368200.0
2012-12-13 10:40:00,13.26,13.27,13.18,13.22,581000.0,13.26,13.27,13.18,13.22,581000.0
2012-12-13 10:45:00,13.23,13.24,13.18,13.18,368900.0,13.23,13.24,13.18,13.18,368900.0
2012-12-13 10:50:00,13.18,13.19,13.12,13.14,527100.0,13.18,13.19,13.12,13.14,527100.0
2012-12-13 10:55:00,13.14,13.19,13.14,13.16,328300.0,13.14,13.19,13.14,13.16,328300.0
2012-12-13 11:00:00,13.15,13.18,13.13,13.14,275800.0,13.15,13.18,13.13,13.14,275800.0
2012-12-13 11:05:00,13.13,13.13,13.06,13.13,625800.0,13.13,13.13,13.06,13.13,625800.0
2012-12-13 11:10:00,13.12,13.16,13.1,13.11,217000.0,13.12,13.16,13.1,13.11,217000.0
2012-12-13 11:15:00,13.11,13.14,13.1,13.13,146300.0,13.11,13.14,13.1,13.13,146300.0
2012-12-13 11:20:00,13.13,13.13,13.05,13.08,340900.0,13.13,13.13,13.05,13.08,340900.0
2012-12-13 11:25:00,13.08,13.11,13.06,13.1,174300.0,13.08,13.11,13.06,13.1,174300.0
2012-12-13 11:30:00,13.1,13.19,13.07,13.18,503300.0,13.1,13.19,13.07,13.18,503300.0
2012-12-13 11:35:00,13.17,13.21,13.17,13.19,175700.0,13.17,13.21,13.17,13.19,175700.0
2012-12-13 11:40:00,13.19,13.19,13.15,13.19,177800.0,13.19,13.19,13.15,13.19,177800.0
2012-12-13 11:45:00,13.19,13.2,13.15,13.17,269500.0,13.19,13.2,13.15,13.17,269500.0
2012-12-13 11:50:00,13.17,13.23,13.17,13.22,352800.0,13.17,13.23,13.17,13.22,352800.0
2012-12-13 11:55:00,13.23,13.25,13.18,13.19,317800.0,13.23,13.25,13.18,13.19,317800.0
2012-12-13 12:00:00,13.19,13.2,13.15,13.19,277900.0,13.19,13.2,13.15,13.19,277900.0
2012-12-13 12:05:00,13.2,13.2,13.12,13.13,198100.0,13.2,13.2,13.12,13.13,198100.0
2012-12-13 12:10:00,13.13,13.15,13.03,13.03,491400.0,13.13,13.15,13.03,13.03,491400.0
2012-12-13 12:15:00,13.03,13.07,12.98,12.99,461300.0,13.03,13.07,12.98,12.99,461300.0
2012-12-13 12:20:00,13.0,13.05,12.97,13.03,281400.0,13.0,13.05,12.97,13.03,281400.0
2012-12-13 12:25:00,13.02,13.03,12.91,12.91,492100.0,13.02,13.03,12.91,12.91,492100.0
2012-12-13 12:30:00,12.92,12.95,12.89,12.94,336000.0,12.92,12.95,12.89,12.94,336000.0
2012-12-13 12:35:00,12.94,12.94,12.88,12.9,273000.0,12.94,12.94,12.88,12.9,273000.0
2012-12-13 12:40:00,12.89,12.93,12.87,12.92,183400.0,12.89,12.93,12.87,12.92,183400.0
2012-12-13 12:45:00,12.91,12.97,12.91,12.96,174300.0,12.91,12.97,12.91,12.96,174300.0
2012-12-13 12:50:00,12.97,12.98,12.91,12.93,254100.0,12.97,12.98,12.91,12.93,254100.0
2012-12-13 12:55:00,12.93,12.93,12.89,12.91,143500.0,12.93,12.93,12.89,12.91,143500.0
2012-12-13 13:00:00,12.9,12.92,12.87,12.91,205100.0,12.9,12.92,12.87,12.91,205100.0
2012-12-13 13:05:00,12.91,12.92,12.89,12.91,123200.0,12.91,12.92,12.89,12.91,123200.0
2012-12-13 13:10:00,12.92,12.92,12.88,12.89,190400.0,12.92,12.92,12.88,12.89,190400.0
2012-12-13 13:15:00,12.89,12.91,12.89,12.89,178500.0,12.89,12.91,12.89,12.89,178500.0
2012-12-13 13:20:00,12.89,12.96,12.89,12.96,243600.0,12.89,12.96,12.89,12.96,243600.0
2012-12-13 13:25:00,12.96,13.02,12.96,12.99,470400.0,12.96,13.02,12.96,12.99,470400.0
2012-12-13 13:30:00,12.99,13.0,12.98,12.98,154700.0,12.99,13.0,12.98,12.98,154700.0
2012-12-13 13:35:00,12.98,13.0,12.97,12.99,120400.0,12.98,13.0,12.97,12.99,120400.0
2012-12-13 13:40:00,12.99,13.0,12.96,12.97,119700.0,12.99,13.0,12.96,12.97,119700.0
2012-12-13 13:45:00,12.97,13.0,12.96,12.99,67900.0,12.97,13.0,12.96,12.99,67900.0
2012-12-13 13:50:00,12.98,13.03,12.97,13.02,129500.0,12.98,13.03,12.97,13.02,129500.0
2012-12-13 13:55:00,13.01,13.02,13.0,13.02,121100.0,13.01,13.02,13.0,13.02,121100.0
2012-12-13 14:00:00,13.02,13.05,13.01,13.03,256900.0,13.02,13.05,13.01,13.03,256900.0
2012-12-13 14:05:00,13.01,13.04,12.99,13.03,101500.0,13.01,13.04,12.99,13.03,101500.0
2012-12-13 14:10:00,13.03,13.03,12.98,13.0,60900.0,13.03,13.03,12.98,13.0,60900.0
2012-12-13 14:15:00,13.0,13.0,12.93,12.95,380100.0,13.0,13.0,12.93,12.95,380100.0
2012-12-13 14:20:00,12.94,12.97,12.94,12.95,51800.0,12.94,12.97,12.94,12.95,51800.0
2012-12-13 14:25:00,12.94,12.97,12.93,12.93,72800.0,12.94,12.97,12.93,12.93,72800.0
2012-12-13 14:30:00,12.93,13.0,12.93,12.99,104300.0,12.93,13.0,12.93,12.99,104300.0
2012-12-13 14:35:00,12.99,13.0,12.97,12.98,154700.0,12.99,13.0,12.97,12.98,154700.0
2012-12-13 14:40:00,12.98,13.02,12.98,13.02,107100.0,12.98,13.02,12.98,13.02,107100.0
2012-12-13 14:45:00,13.02,13.07,13.0,13.05,195300.0,13.02,13.07,13.0,13.05,195300.0
2012-12-13 14:50:00,13.05,13.06,13.03,13.05,132300.0,13.05,13.06,13.03,13.05,132300.0
2012-12-13 14:55:00,13.05,13.07,13.04,13.06,98700.0,13.05,13.07,13.04,13.06,98700.0
2012-12-13 15:00:00,13.06,13.09,13.04,13.09,318500.0,13.06,13.09,13.04,13.09,318500.0
2012-12-13 15:05:00,13.09,13.13,13.09,13.11,447300.0,13.09,13.13,13.09,13.11,447300.0
2012-12-13 15:10:00,13.11,13.11,13.06,13.07,219100.0,13.11,13.11,13.06,13.07,219100.0
2012-12-13 15:15:00,13.09,13.09,13.05,13.09,335300.0,13.09,13.09,13.05,13.09,335300.0
2012-12-13 15:20:00,13.09,13.14,13.09,13.14,315700.0,13.09,13.14,13.09,13.14,315700.0
2012-12-13 15:25:00,13.14,13.16,13.12,13.16,401800.0,13.14,13.16,13.12,13.16,401800.0
2012-12-13 15:30:00,13.16,13.2,13.16,13.19,461300.0,13.16,13.2,13.16,13.19,461300.0
2012-12-13 15:35:00,13.18,13.25,13.18,13.24,538300.0,13.18,13.25,13.18,13.24,538300.0
2012-12-13 15:40:00,13.24,13.26,13.22,13.22,550900.0,13.24,13.26,13.22,13.22,550900.0
2012-12-13 15:45:00,13.23,13.23,13.17,13.19,401800.0,13.23,13.23,13.17,13.19,401800.0
2012-12-13 15:50:00,13.19,13.26,13.18,13.26,568400.0,13.19,13.26,13.18,13.26,568400.0
2012-12-13 15:55:00,13.26,13.26,13.2,13.23,1010800.0,13.26,13.26,13.2,13.23,1010800.0
2012-12-14 09:30:00,13.24,13.39,13.14,13.3,1848000.0,13.24,13.39,13.14,13.3,1848000.0
2012-12-14 09:35:00,13.29,13.44,13.27,13.35,2182600.0,13.29,13.44,13.27,13.35,2182600.0
2012-12-14 09:40:00,13.34,13.41,13.29,13.4,917000.0,13.34,13.41,13.29,13.4,917000.0
2012-12-14 09:45:00,13.41,13.5,13.36,13.49,2076200.0,13.41,13.5,13.36,13.49,2076200.0
2012-12-14 09:50:00,13.49,13.53,13.38,13.41,1628200.0,13.49,13.53,13.38,13.41,1628200.0
2012-12-14 09:55:00,13.42,13.48,13.39,13.45,838600.0,13.42,13.48,13.39,13.45,838600.0
2012-12-14 10:00:00,13.44,13.45,13.39,13.42,1293600.0,13.44,13.45,13.39,13.42,1293600.0
2012-12-14 10:05:00,13.42,13.43,13.33,13.33,935200.0,13.42,13.43,13.33,13.33,935200.0
2012-12-14 10:10:00,13.33,13.38,13.3,13.37,992600.0,13.33,13.38,13.3,13.37,992600.0
2012-12-14 10:15:00,13.37,13.37,13.3,13.32,856800.0,13.37,13.37,13.3,13.32,856800.0
2012-12-14 10:20:00,13.33,13.34,13.26,13.28,806400.0,13.33,13.34,13.26,13.28,806400.0
2012-12-14 10:25:00,13.28,13.32,13.27,13.31,505400.0,13.28,13.32,13.27,13.31,505400.0
2012-12-14 10:30:00,13.32,13.38,13.3,13.37,795200.0,13.32,13.38,13.3,13.37,795200.0
2012-12-14 10:35:00,13.37,13.37,13.32,13.35,344400.0,13.37,13.37,13.32,13.35,344400.0
2012-12-14 10:40:00,13.35,13.35,13.31,13.31,232400.0,13.35,13.35,13.31,13.31,232400.0
2012-12-14 10:45:00,13.31,13.38,13.3,13.34,554400.0,13.31,13.38,13.3,13.34,554400.0
2012-12-14 10:50:00,13.34,13.38,13.3,13.38,441000.0,13.34,13.38,13.3,13.38,441000.0
2012-12-14 10:55:00,13.37,13.41,13.36,13.39,592200.0,13.37,13.41,13.36,13.39,592200.0
2012-12-14 11:00:00,13.39,13.4,13.36,13.4,669200.0,13.39,13.4,13.36,13.4,669200.0
2012-12-14 11:05:00,13.39,13.41,13.37,13.41,364000.0,13.39,13.41,13.37,13.41,364000.0
2012-12-14 11:10:00,13.41,13.45,13.4,13.42,646800.0,13.41,13.45,13.4,13.42,646800.0
2012-12-14 11:15:00,13.42,13.47,13.41,13.46,532000.0,13.42,13.47,13.41,13.46,532000.0
2012-12-14 11:20:00,13.46,13.46,13.38,13.39,557200.0,13.46,13.46,13.38,13.39,557200.0
2012-12-14 11:25:00,13.39,13.4,13.32,13.33,487200.0,13.39,13.4,13.32,13.33,487200.0
2012-12-14 11:30:00,13.32,13.34,13.28,13.29,728000.0,13.32,13.34,13.28,13.29,728000.0
2012-12-14 11:35:00,13.31,13.31,13.28,13.29,561400.0,13.31,13.31,13.28,13.29,561400.0
2012-12-14 11:40:00,13.29,13.36,13.28,13.34,455000.0,13.29,13.36,13.28,13.34,455000.0
2012-12-14 11:45:00,13.33,13.34,13.29,13.29,142800.0,13.33,13.34,13.29,13.29,142800.0
2012-12-14 11:50:00,13.3,13.34,13.3,13.33,226800.0,13.3,13.34,13.3,13.33,226800.0
2012-12-14 11:55:00,13.33,13.34,13.31,13.31,114800.0,13.33,13.34,13.31,13.31,114800.0
2012-12-14 12:00:00,13.32,13.34,13.3,13.33,463400.0,13.32,13.34,13.3,13.33,463400.0
2012-12-14 12:05:00,13.33,13.41,13.33,13.4,977200.0,13.33,13.41,13.33,13.4,977200.0
2012-12-14 12:10:00,13.4,13.42,13.4,13.42,534800.0,13.4,13.42,13.4,13.42,534800.0
2012-12-14 12:15:00,13.42,13.42,13.39,13.4,337400.0,13.42,13.42,13.39,13.4,337400.0
2012-12-14 12:20:00,13.41,13.41,13.35,13.38,784000.0,13.41,13.41,13.35,13.38,784000.0
2012-12-14 12:25:00,13.38,13.46,13.37,13.44,890400.0,13.38,13.46,13.37,13.44,890400.0
2012-12-14 12:30:00,13.44,13.46,13.4,13.46,455000.0,13.44,13.46,13.4,13.46,455000.0
2012-12-14 12:35:00,13.45,13.46,13.43,13.46,708400.0,13.45,13.46,13.43,13.46,708400.0
2012-12-14 12:40:00,13.45,13.48,13.44,13.45,688800.0,13.45,13.48,13.44,13.45,688800.0
2012-12-14 12:45:00,13.45,13.46,13.39,13.44,508200.0,13.45,13.46,13.39,13.44,508200.0
2012-12-14 12:50:00,13.43,13.43,13.38,13.39,177800.0,13.43,13.43,13.38,13.39,177800.0
2012-12-14 12:55:00,13.39,13.42,13.38,13.41,214200.0,13.39,13.42,13.38,13.41,214200.0
2012-12-14 13:00:00,13.41,13.41,13.39,13.39,134400.0,13.41,13.41,13.39,13.39,134400.0
2012-12-14 13:05:00,13.39,13.42,13.39,13.41,152600.0,13.39,13.42,13.39,13.41,152600.0
2012-12-14 13:10:00,13.4,13.41,13.36,13.37,497000.0,13.4,13.41,13.36,13.37,497000.0
2012-12-14 13:15:00,13.37,13.38,13.36,13.37,177800.0,13.37,13.38,13.36,13.37,177800.0
2012-12-14 13:20:00,13.37,13.37,13.31,13.32,471800.0,13.37,13.37,13.31,13.32,471800.0
2012-12-14 13:25:00,13.33,13.41,13.33,13.41,546000.0,13.33,13.41,13.33,13.41,546000.0
2012-12-14 13:30:00,13.41,13.43,13.41,13.42,511000.0,13.41,13.43,13.41,13.42,511000.0
2012-12-14 13:35:00,13.42,13.42,13.38,13.4,372400.0,13.42,13.42,13.38,13.4,372400.0
2012-12-14 13:40:00,13.41,13.42,13.41,13.42,361200.0,13.41,13.42,13.41,13.42,361200.0
2012-12-14 13:45:00,13.42,13.46,13.42,13.45,582400.0,13.42,13.46,13.42,13.45,582400.0
2012-12-14 13:50:00,13.45,13.51,13.45,13.51,1785000.0,13.45,13.51,13.45,13.51,1785000.0
2012-12-14 13:55:00,13.51,13.52,13.48,13.5,975800.0,13.51,13.52,13.48,13.5,975800.0
2012-12-14 14:00:00,13.49,13.5,13.46,13.48,714000.0,13.49,13.5,13.46,13.48,714000.0
2012-12-14 14:05:00,13.47,13.5,13.46,13.48,565600.0,13.47,13.5,13.46,13.48,565600.0
2012-12-14 14:10:00,13.48,13.49,13.46,13.47,813400.0,13.48,13.49,13.46,13.47,813400.0
2012-12-14 14:15:00,13.47,13.48,13.43,13.44,613200.0,13.47,13.48,13.43,13.44,613200.0
2012-12-14 14:20:00,13.44,13.44,13.4,13.42,999600.0,13.44,13.44,13.4,13.42,999600.0
2012-12-14 14:25:00,13.41,13.41,13.36,13.37,761600.0,13.41,13.41,13.36,13.37,761600.0
2012-12-14 14:30:00,13.37,13.42,13.37,13.38,554400.0,13.37,13.42,13.37,13.38,554400.0
2012-12-14 14:35:00,13.4,13.41,13.38,13.4,464800.0,13.4,13.41,13.38,13.4,464800.0
2012-12-14 14:40:00,13.4,13.41,13.38,13.39,280000.0,13.4,13.41,13.38,13.39,280000.0
2012-12-14 14:45:00,13.39,13.39,13.37,13.39,336000.0,13.39,13.39,13.37,13.39,336000.0
2012-12-14 14:50:00,13.39,13.39,13.33,13.35,683200.0,13.39,13.39,13.33,13.35,683200.0
2012-12-14 14:55:00,13.35,13.36,13.31,13.31,502600.0,13.35,13.36,13.31,13.31,502600.0
2012-12-14 15:00:00,13.31,13.36,13.31,13.34,631400.0,13.31,13.36,13.31,13.34,631400.0
2012-12-14 15:05:00,13.35,13.35,13.3,13.31,571200.0,13.35,13.35,13.3,13.31,571200.0
2012-12-14 15:10:00,13.31,13.32,13.28,13.32,1064000.0,13.31,13.32,13.28,13.32,1064000.0
2012-12-14 15:15:00,13.31,13.34,13.27,13.27,712600.0,13.31,13.34,13.27,13.27,712600.0
2012-12-14 15:20:00,13.27,13.33,13.27,13.31,708400.0,13.27,13.33,13.27,13.31,708400.0
2012-12-14 15:25:00,13.31,13.31,13.28,13.29,506800.0,13.31,13.31,13.28,13.29,506800.0
2012-12-14 15:30:00,13.3,13.34,13.29,13.31,562800.0,13.3,13.34,13.29,13.31,562800.0
2012-12-14 15:35:00,13.31,13.33,13.28,13.33,813400.0,13.31,13.33,13.28,13.33,813400.0
2012-12-14 15:40:00,13.33,13.33,13.3,13.32,443800.0,13.33,13.33,13.3,13.32,443800.0
2012-12-14 15:45:00,13.32,13.35,13.32,13.32,585200.0,13.32,13.35,13.32,13.32,585200.0
2012-12-14 15:50:00,13.32,13.34,13.3,13.34,960400.0,13.32,13.34,13.3,13.34,960400.0
2012-12-14 15:55:00,13.33,13.35,13.32,13.33,1579200.0,13.33,13.35,13.32,13.33,1579200.0
2012-12-17 09:30:00,13.28,13.4,13.25,13.39,509600.0,13.28,13.4,13.25,13.39,509600.0
2012-12-17 09:35:00,13.39,13.4,13.31,13.36,312200.0,13.39,13.4,13.31,13.36,312200.0
2012-12-17 09:40:00,13.36,13.36,13.23,13.29,371700.0,13.36,13.36,13.23,13.29,371700.0
2012-12-17 09:45:00,13.28,13.3,13.19,13.22,659400.0,13.28,13.3,13.19,13.22,659400.0
2012-12-17 09:50:00,13.23,13.36,13.22,13.34,300300.0,13.23,13.36,13.22,13.34,300300.0
2012-12-17 09:55:00,13.34,13.35,13.27,13.32,426300.0,13.34,13.35,13.27,13.32,426300.0
2012-12-17 10:00:00,13.33,13.41,13.29,13.3,357700.0,13.33,13.41,13.29,13.3,357700.0
2012-12-17 10:05:00,13.3,13.34,13.24,13.25,152600.0,13.3,13.34,13.24,13.25,152600.0
2012-12-17 10:10:00,13.25,13.26,13.2,13.25,266000.0,13.25,13.26,13.2,13.25,266000.0
2012-12-17 10:15:00,13.25,13.25,13.19,13.2,153300.0,13.25,13.25,13.19,13.2,153300.0
2012-12-17 10:20:00,13.2,13.21,13.16,13.17,252000.0,13.2,13.21,13.16,13.17,252000.0
2012-12-17 10:25:00,13.18,13.21,13.17,13.19,198800.0,13.18,13.21,13.17,13.19,198800.0
2012-12-17 10:30:00,13.19,13.26,13.19,13.21,188300.0,13.19,13.26,13.19,13.21,188300.0
2012-12-17 10:35:00,13.2,13.21,13.19,13.21,34300.0,13.2,13.21,13.19,13.21,34300.0
2012-12-17 10:40:00,13.21,13.22,13.17,13.22,132300.0,13.21,13.22,13.17,13.22,132300.0
2012-12-17 10:45:00,13.22,13.25,13.2,13.24,135800.0,13.22,13.25,13.2,13.24,135800.0
2012-12-17 10:50:00,13.24,13.24,13.19,13.2,295400.0,13.24,13.24,13.19,13.2,295400.0
2012-12-17 10:55:00,13.2,13.21,13.19,13.19,248500.0,13.2,13.21,13.19,13.19,248500.0
2012-12-17 11:00:00,13.17,13.22,13.16,13.22,245700.0,13.17,13.22,13.16,13.22,245700.0
2012-12-17 11:05:00,13.21,13.34,13.19,13.33,536200.0,13.21,13.34,13.19,13.33,536200.0
2012-12-17 11:10:00,13.33,13.34,13.29,13.31,399700.0,13.33,13.34,13.29,13.31,399700.0
2012-12-17 11:15:00,13.32,13.36,13.31,13.36,381500.0,13.32,13.36,13.31,13.36,381500.0
2012-12-17 11:20:00,13.36,13.36,13.33,13.34,163100.0,13.36,13.36,13.33,13.34,163100.0
2012-12-17 11:25:00,13.34,13.36,13.34,13.34,76300.0,13.34,13.36,13.34,13.34,76300.0
2012-12-17 11:30:00,13.34,13.38,13.34,13.36,394800.0,13.34,13.38,13.34,13.36,394800.0
2012-12-17 11:35:00,13.36,13.38,13.34,13.35,451500.0,13.36,13.38,13.34,13.35,451500.0
2012-12-17 11:40:00,13.35,13.39,13.35,13.38,214200.0,13.35,13.39,13.35,13.38,214200.0
2012-12-17 11:45:00,13.38,13.39,13.35,13.37,106400.0,13.38,13.39,13.35,13.37,106400.0
2012-12-17 11:50:00,13.37,13.39,13.37,13.38,77700.0,13.37,13.39,13.37,13.38,77700.0
2012-12-17 11:55:00,13.38,13.43,13.36,13.42,354900.0,13.38,13.43,13.36,13.42,354900.0
2012-12-17 12:00:00,13.42,13.51,13.42,13.5,811300.0,13.42,13.51,13.42,13.5,811300.0
2012-12-17 12:05:00,13.5,13.55,13.5,13.54,535500.0,13.5,13.55,13.5,13.54,535500.0
2012-12-17 12:10:00,13.54,13.56,13.52,13.52,357700.0,13.54,13.56,13.52,13.52,357700.0
2012-12-17 12:15:00,13.52,13.53,13.48,13.52,268800.0,13.52,13.53,13.48,13.52,268800.0
2012-12-17 12:20:00,13.52,13.55,13.51,13.53,323400.0,13.52,13.55,13.51,13.53,323400.0
2012-12-17 12:25:00,13.53,13.54,13.5,13.51,163800.0,13.53,13.54,13.5,13.51,163800.0
2012-12-17 12:30:00,13.51,13.52,13.48,13.52,190400.0,13.51,13.52,13.48,13.52,190400.0
2012-12-17 12:35:00,13.51,13.52,13.48,13.5,305200.0,13.51,13.52,13.48,13.5,305200.0
2012-12-17 12:40:00,13.51,13.51,13.49,13.5,114100.0,13.51,13.51,13.49,13.5,114100.0
2012-12-17 12:45:00,13.5,13.52,13.45,13.45,202300.0,13.5,13.52,13.45,13.45,202300.0
2012-12-17 12:50:00,13.45,13.52,13.45,13.5,196000.0,13.45,13.52,13.45,13.5,196000.0
2012-12-17 12:55:00,13.51,13.55,13.5,13.54,367500.0,13.51,13.55,13.5,13.54,367500.0
2012-12-17 13:00:00,13.54,13.57,13.53,13.56,540400.0,13.54,13.57,13.53,13.56,540400.0
2012-12-17 13:05:00,13.56,13.56,13.52,13.53,219800.0,13.56,13.56,13.52,13.53,219800.0
2012-12-17 13:10:00,13.52,13.55,13.51,13.53,130900.0,13.52,13.55,13.51,13.53,130900.0
2012-12-17 13:15:00,13.54,13.55,13.5,13.5,137200.0,13.54,13.55,13.5,13.5,137200.0
2012-12-17 13:20:00,13.5,13.52,13.5,13.5,116200.0,13.5,13.52,13.5,13.5,116200.0
2012-12-17 13:25:00,13.5,13.53,13.49,13.52,158200.0,13.5,13.53,13.49,13.52,158200.0
2012-12-17 13:30:00,13.53,13.54,13.52,13.52,184100.0,13.53,13.54,13.52,13.52,184100.0
2012-12-17 13:35:00,13.52,13.53,13.51,13.51,97300.0,13.52,13.53,13.51,13.51,97300.0
2012-12-17 13:40:00,13.51,13.51,13.49,13.5,124600.0,13.51,13.51,13.49,13.5,124600.0
2012-12-17 13:45:00,13.5,13.51,13.5,13.51,102900.0,13.5,13.51,13.5,13.51,102900.0
2012-12-17 13:50:00,13.5,13.5,13.46,13.46,212100.0,13.5,13.5,13.46,13.46,212100.0
2012-12-17 13:55:00,13.45,13.46,13.42,13.42,220500.0,13.45,13.46,13.42,13.42,220500.0
2012-12-17 14:00:00,13.42,13.48,13.42,13.43,189000.0,13.42,13.48,13.42,13.43,189000.0
2012-12-17 14:05:00,13.44,13.46,13.42,13.45,159600.0,13.44,13.46,13.42,13.45,159600.0
2012-12-17 14:10:00,13.45,13.46,13.41,13.42,104300.0,13.45,13.46,13.41,13.42,104300.0
2012-12-17 14:15:00,13.42,13.44,13.42,13.44,121800.0,13.42,13.44,13.42,13.44,121800.0
2012-12-17 14:20:00,13.44,13.44,13.41,13.44,92400.0,13.44,13.44,13.41,13.44,92400.0
2012-12-17 14:25:00,13.44,13.47,13.43,13.46,108500.0,13.44,13.47,13.43,13.46,108500.0
2012-12-17 14:30:00,13.46,13.48,13.44,13.48,162400.0,13.46,13.48,13.44,13.48,162400.0
2012-12-17 14:35:00,13.48,13.52,13.47,13.52,478800.0,13.48,13.52,13.47,13.52,478800.0
2012-12-17 14:40:00,13.51,13.52,13.48,13.5,118300.0,13.51,13.52,13.48,13.5,118300.0
2012-12-17 14:45:00,13.5,13.51,13.48,13.49,92400.0,13.5,13.51,13.48,13.49,92400.0
2012-12-17 14:50:00,13.48,13.49,13.48,13.49,104300.0,13.48,13.49,13.48,13.49,104300.0
2012-12-17 14:55:00,13.49,13.53,13.49,13.51,203700.0,13.49,13.53,13.49,13.51,203700.0
2012-12-17 15:00:00,13.5,13.52,13.5,13.51,137200.0,13.5,13.52,13.5,13.51,137200.0
2012-12-17 15:05:00,13.51,13.53,13.5,13.52,174300.0,13.51,13.53,13.5,13.52,174300.0
2012-12-17 15:10:00,13.52,13.53,13.51,13.51,196000.0,13.52,13.53,13.51,13.51,196000.0
2012-12-17 15:15:00,13.51,13.52,13.5,13.51,345800.0,13.51,13.52,13.5,13.51,345800.0
2012-12-17 15:20:00,13.51,13.53,13.5,13.51,264600.0,13.51,13.53,13.5,13.51,264600.0
2012-12-17 15:25:00,13.51,13.52,13.5,13.51,227500.0,13.51,13.52,13.5,13.51,227500.0
2012-12-17 15:30:00,13.52,13.55,13.51,13.55,329700.0,13.52,13.55,13.51,13.55,329700.0
2012-12-17 15:35:00,13.55,13.56,13.54,13.55,277900.0,13.55,13.56,13.54,13.55,277900.0
2012-12-17 15:40:00,13.55,13.55,13.53,13.54,271600.0,13.55,13.55,13.53,13.54,271600.0
2012-12-17 15:45:00,13.53,13.54,13.52,13.53,331100.0,13.53,13.54,13.52,13.53,331100.0
2012-12-17 15:50:00,13.53,13.53,13.49,13.5,501200.0,13.53,13.53,13.49,13.5,501200.0
2012-12-17 15:55:00,13.5,13.54,13.5,13.53,689500.0,13.5,13.54,13.5,13.53,689500.0
2012-12-18 09:30:00,13.58,13.68,13.56,13.64,1493800.0,13.58,13.68,13.56,13.64,1493800.0
2012-12-18 09:35:00,13.64,13.64,13.54,13.58,946400.0,13.64,13.64,13.54,13.58,946400.0
2012-12-18 09:40:00,13.58,13.64,13.56,13.58,1170400.0,13.58,13.64,13.56,13.58,1170400.0
2012-12-18 09:45:00,13.59,13.61,13.5,13.55,1022000.0,13.59,13.61,13.5,13.55,1022000.0
2012-12-18 09:50:00,13.55,13.56,13.46,13.5,1255800.0,13.55,13.56,13.46,13.5,1255800.0
2012-12-18 09:55:00,13.51,13.54,13.5,13.5,876400.0,13.51,13.54,13.5,13.5,876400.0
2012-12-18 10:00:00,13.51,13.58,13.46,13.58,1335600.0,13.51,13.58,13.46,13.58,1335600.0
2012-12-18 10:05:00,13.58,13.62,13.55,13.62,943600.0,13.58,13.62,13.55,13.62,943600.0
2012-12-18 10:10:00,13.62,13.77,13.61,13.76,2811200.0,13.62,13.77,13.61,13.76,2811200.0
2012-12-18 10:15:00,13.76,13.88,13.75,13.87,3150000.0,13.76,13.88,13.75,13.87,3150000.0
2012-12-18 10:20:00,13.87,13.93,13.85,13.9,2179800.0,13.87,13.93,13.85,13.9,2179800.0
2012-12-18 10:25:00,13.9,13.93,13.86,13.88,1503600.0,13.9,13.93,13.86,13.88,1503600.0
2012-12-18 10:30:00,13.9,13.91,13.86,13.86,807800.0,13.9,13.91,13.86,13.86,807800.0
2012-12-18 10:35:00,13.86,13.87,13.81,13.84,1454600.0,13.86,13.87,13.81,13.84,1454600.0
2012-12-18 10:40:00,13.83,13.89,13.81,13.88,732200.0,13.83,13.89,13.81,13.88,732200.0
2012-12-18 10:45:00,13.89,13.91,13.84,13.89,1006600.0,13.89,13.91,13.84,13.89,1006600.0
2012-12-18 10:50:00,13.89,13.94,13.88,13.9,1282400.0,13.89,13.94,13.88,13.9,1282400.0
2012-12-18 10:55:00,13.9,13.92,13.87,13.88,1820000.0,13.9,13.92,13.87,13.88,1820000.0
2012-12-18 11:00:00,13.88,13.9,13.82,13.82,854000.0,13.88,13.9,13.82,13.82,854000.0
2012-12-18 11:05:00,13.82,13.84,13.79,13.83,527800.0,13.82,13.84,13.79,13.83,527800.0
2012-12-18 11:10:00,13.83,13.89,13.83,13.87,526400.0,13.83,13.89,13.83,13.87,526400.0
2012-12-18 11:15:00,13.88,13.9,13.85,13.86,445200.0,13.88,13.9,13.85,13.86,445200.0
2012-12-18 11:20:00,13.86,13.87,13.84,13.86,319200.0,13.86,13.87,13.84,13.86,319200.0
2012-12-18 11:25:00,13.86,13.86,13.81,13.83,551600.0,13.86,13.86,13.81,13.83,551600.0
2012-12-18 11:30:00,13.83,13.83,13.81,13.81,596400.0,13.83,13.83,13.81,13.81,596400.0
2012-12-18 11:35:00,13.8,13.84,13.8,13.8,561400.0,13.8,13.84,13.8,13.8,561400.0
2012-12-18 11:40:00,13.8,13.82,13.79,13.81,564200.0,13.8,13.82,13.79,13.81,564200.0
2012-12-18 11:45:00,13.81,13.86,13.81,13.84,513800.0,13.81,13.86,13.81,13.84,513800.0
2012-12-18 11:50:00,13.84,13.85,13.82,13.83,473200.0,13.84,13.85,13.82,13.83,473200.0
2012-12-18 11:55:00,13.83,13.84,13.82,13.83,376600.0,13.83,13.84,13.82,13.83,376600.0
2012-12-18 12:00:00,13.83,13.85,13.82,13.83,218400.0,13.83,13.85,13.82,13.83,218400.0
2012-12-18 12:05:00,13.82,13.84,13.77,13.77,939400.0,13.82,13.84,13.77,13.77,939400.0
2012-12-18 12:10:00,13.78,13.81,13.78,13.81,281400.0,13.78,13.81,13.78,13.81,281400.0
2012-12-18 12:15:00,13.81,13.83,13.81,13.82,225400.0,13.81,13.83,13.81,13.82,225400.0
2012-12-18 12:20:00,13.81,13.82,13.79,13.8,432600.0,13.81,13.82,13.79,13.8,432600.0
2012-12-18 12:25:00,13.8,13.87,13.8,13.81,774200.0,13.8,13.87,13.8,13.81,774200.0
2012-12-18 12:30:00,13.81,13.82,13.8,13.81,340200.0,13.81,13.82,13.8,13.81,340200.0
2012-12-18 12:35:00,13.8,13.83,13.8,13.82,173600.0,13.8,13.83,13.8,13.82,173600.0
2012-12-18 12:40:00,13.82,13.84,13.81,13.82,303800.0,13.82,13.84,13.81,13.82,303800.0
2012-12-18 12:45:00,13.82,13.83,13.79,13.81,602000.0,13.82,13.83,13.79,13.81,602000.0
2012-12-18 12:50:00,13.81,13.81,13.77,13.78,225400.0,13.81,13.81,13.77,13.78,225400.0
2012-12-18 12:55:00,13.78,13.8,13.77,13.78,242200.0,13.78,13.8,13.77,13.78,242200.0
2012-12-18 13:00:00,13.79,13.79,13.77,13.78,298200.0,13.79,13.79,13.77,13.78,298200.0
2012-12-18 13:05:00,13.78,13.79,13.74,13.76,635600.0,13.78,13.79,13.74,13.76,635600.0
2012-12-18 13:10:00,13.75,13.77,13.72,13.72,701400.0,13.75,13.77,13.72,13.72,701400.0
2012-12-18 13:15:00,13.72,13.75,13.7,13.72,589400.0,13.72,13.75,13.7,13.72,589400.0
2012-12-18 13:20:00,13.73,13.73,13.69,13.7,550200.0,13.73,13.73,13.69,13.7,550200.0
2012-12-18 13:25:00,13.7,13.72,13.69,13.71,340200.0,13.7,13.72,13.69,13.71,340200.0
2012-12-18 13:30:00,13.71,13.74,13.7,13.72,477400.0,13.71,13.74,13.7,13.72,477400.0
2012-12-18 13:35:00,13.74,13.77,13.72,13.76,347200.0,13.74,13.77,13.72,13.76,347200.0
2012-12-18 13:40:00,13.76,13.77,13.74,13.76,390600.0,13.76,13.77,13.74,13.76,390600.0
2012-12-18 13:45:00,13.76,13.77,13.75,13.77,133000.0,13.76,13.77,13.75,13.77,133000.0
2012-12-18 13:50:00,13.76,13.76,13.72,13.72,207200.0,13.76,13.76,13.72,13.72,207200.0
2012-12-18 13:55:00,13.72,13.75,13.72,13.74,210000.0,13.72,13.75,13.72,13.74,210000.0
2012-12-18 14:00:00,13.73,13.75,13.72,13.74,415800.0,13.73,13.75,13.72,13.74,415800.0
2012-12-18 14:05:00,13.74,13.86,13.74,13.76,1961400.0,13.74,13.86,13.74,13.76,1961400.0
2012-12-18 14:10:00,13.75,13.89,13.75,13.83,1141000.0,13.75,13.89,13.75,13.83,1141000.0
2012-12-18 14:15:00,13.83,13.85,13.8,13.82,455000.0,13.83,13.85,13.8,13.82,455000.0
2012-12-18 14:20:00,13.82,13.82,13.76,13.76,690200.0,13.82,13.82,13.76,13.76,690200.0
2012-12-18 14:25:00,13.76,13.8,13.76,13.76,357000.0,13.76,13.8,13.76,13.76,357000.0
2012-12-18 14:30:00,13.77,13.77,13.74,13.75,285600.0,13.77,13.77,13.74,13.75,285600.0
2012-12-18 14:35:00,13.74,13.74,13.71,13.71,386400.0,13.74,13.74,13.71,13.71,386400.0
2012-12-18 14:40:00,13.7,13.7,13.67,13.67,614600.0,13.7,13.7,13.67,13.67,614600.0
2012-12-18 14:45:00,13.68,13.71,13.66,13.7,462000.0,13.68,13.71,13.66,13.7,462000.0
2012-12-18 14:50:00,13.7,13.71,13.69,13.71,362600.0,13.7,13.71,13.69,13.71,362600.0
2012-12-18 14:55:00,13.72,13.72,13.7,13.71,282800.0,13.72,13.72,13.7,13.71,282800.0
2012-12-18 15:00:00,13.72,13.73,13.71,13.71,288400.0,13.72,13.73,13.71,13.71,288400.0
2012-12-18 15:05:00,13.71,13.76,13.71,13.76,520800.0,13.71,13.76,13.71,13.76,520800.0
2012-12-18 15:10:00,13.76,13.76,13.73,13.76,393400.0,13.76,13.76,13.73,13.76,393400.0
2012-12-18 15:15:00,13.76,13.79,13.72,13.74,660800.0,13.76,13.79,13.72,13.74,660800.0
2012-12-18 15:20:00,13.74,13.76,13.73,13.75,266000.0,13.74,13.76,13.73,13.75,266000.0
2012-12-18 15:25:00,13.75,13.77,13.75,13.75,520800.0,13.75,13.77,13.75,13.75,520800.0
2012-12-18 15:30:00,13.75,13.77,13.7,13.7,562800.0,13.75,13.77,13.7,13.7,562800.0
2012-12-18 15:35:00,13.7,13.71,13.68,13.7,466200.0,13.7,13.71,13.68,13.7,466200.0
2012-12-18 15:40:00,13.69,13.7,13.66,13.69,708400.0,13.69,13.7,13.66,13.69,708400.0
2012-12-18 15:45:00,13.69,13.69,13.66,13.69,532000.0,13.69,13.69,13.66,13.69,532000.0
2012-12-18 15:50:00,13.69,13.7,13.67,13.68,723800.0,13.69,13.7,13.67,13.68,723800.0
2012-12-18 15:55:00,13.68,13.68,13.65,13.67,1758400.0,13.68,13.68,13.65,13.67,1758400.0
2012-12-19 09:30:00,13.8,13.84,13.75,13.83,501200.0,13.8,13.84,13.75,13.83,501200.0
2012-12-19 09:35:00,13.84,13.91,13.81,13.9,755300.0,13.84,13.91,13.81,13.9,755300.0
2012-12-19 09:40:00,13.9,13.9,13.79,13.85,765800.0,13.9,13.9,13.79,13.85,765800.0
2012-12-19 09:45:00,13.85,13.85,13.8,13.8,590800.0,13.85,13.85,13.8,13.8,590800.0
2012-12-19 09:50:00,13.8,13.89,13.79,13.83,809900.0,13.8,13.89,13.79,13.83,809900.0
2012-12-19 09:55:00,13.84,13.86,13.8,13.85,944300.0,13.84,13.86,13.8,13.85,944300.0
2012-12-19 10:00:00,13.85,13.93,13.84,13.86,669200.0,13.85,13.93,13.84,13.86,669200.0
2012-12-19 10:05:00,13.86,13.88,13.81,13.85,392700.0,13.86,13.88,13.81,13.85,392700.0
2012-12-19 10:10:00,13.85,13.87,13.82,13.84,329700.0,13.85,13.87,13.82,13.84,329700.0
2012-12-19 10:15:00,13.85,13.87,13.84,13.85,403200.0,13.85,13.87,13.84,13.85,403200.0
2012-12-19 10:20:00,13.86,13.86,13.81,13.81,318500.0,13.86,13.86,13.81,13.81,318500.0
2012-12-19 10:25:00,13.83,13.88,13.82,13.85,583100.0,13.83,13.88,13.82,13.85,583100.0
2012-12-19 10:30:00,13.84,13.87,13.84,13.86,267400.0,13.84,13.87,13.84,13.86,267400.0
2012-12-19 10:35:00,13.86,13.87,13.83,13.85,162400.0,13.86,13.87,13.83,13.85,162400.0
2012-12-19 10:40:00,13.85,13.86,13.83,13.86,142100.0,13.85,13.86,13.83,13.86,142100.0
2012-12-19 10:45:00,13.86,13.91,13.85,13.91,543200.0,13.86,13.91,13.85,13.91,543200.0
2012-12-19 10:50:00,13.91,13.92,13.87,13.89,343000.0,13.91,13.92,13.87,13.89,343000.0
2012-12-19 10:55:00,13.9,13.9,13.86,13.87,326900.0,13.9,13.9,13.86,13.87,326900.0
2012-12-19 11:00:00,13.86,13.9,13.86,13.88,165200.0,13.86,13.9,13.86,13.88,165200.0
2012-12-19 11:05:00,13.88,13.92,13.88,13.92,431200.0,13.88,13.92,13.88,13.92,431200.0
2012-12-19 11:10:00,13.92,13.96,13.91,13.93,593600.0,13.92,13.96,13.91,13.93,593600.0
2012-12-19 11:15:00,13.93,13.96,13.92,13.96,374500.0,13.93,13.96,13.92,13.96,374500.0
2012-12-19 11:20:00,13.96,13.97,13.9,13.92,336000.0,13.96,13.97,13.9,13.92,336000.0
2012-12-19 11:25:00,13.93,13.95,13.92,13.95,147700.0,13.93,13.95,13.92,13.95,147700.0
2012-12-19 11:30:00,13.94,13.97,13.93,13.94,151200.0,13.94,13.97,13.93,13.94,151200.0
2012-12-19 11:35:00,13.94,13.96,13.94,13.94,221200.0,13.94,13.96,13.94,13.94,221200.0
2012-12-19 11:40:00,13.95,13.95,13.89,13.92,417200.0,13.95,13.95,13.89,13.92,417200.0
2012-12-19 11:45:00,13.92,13.93,13.9,13.92,189000.0,13.92,13.93,13.9,13.92,189000.0
2012-12-19 11:50:00,13.92,13.94,13.9,13.94,121800.0,13.92,13.94,13.9,13.94,121800.0
2012-12-19 11:55:00,13.95,13.96,13.93,13.95,161700.0,13.95,13.96,13.93,13.95,161700.0
2012-12-19 12:00:00,13.95,13.96,13.89,13.91,117600.0,13.95,13.96,13.89,13.91,117600.0
2012-12-19 12:05:00,13.91,13.93,13.89,13.91,140700.0,13.91,13.93,13.89,13.91,140700.0
2012-12-19 12:10:00,13.91,13.94,13.91,13.92,107800.0,13.91,13.94,13.91,13.92,107800.0
2012-12-19 12:15:00,13.93,13.94,13.92,13.93,59500.0,13.93,13.94,13.92,13.93,59500.0
2012-12-19 12:20:00,13.92,13.93,13.92,13.92,43400.0,13.92,13.93,13.92,13.92,43400.0
2012-12-19 12:25:00,13.92,13.96,13.91,13.96,244300.0,13.92,13.96,13.91,13.96,244300.0
2012-12-19 12:30:00,13.95,13.95,13.91,13.91,114100.0,13.95,13.95,13.91,13.91,114100.0
2012-12-19 12:35:00,13.91,13.91,13.87,13.89,287700.0,13.91,13.91,13.87,13.89,287700.0
2012-12-19 12:40:00,13.89,13.89,13.88,13.89,166600.0,13.89,13.89,13.88,13.89,166600.0
2012-12-19 12:45:00,13.89,13.91,13.88,13.91,100800.0,13.89,13.91,13.88,13.91,100800.0
2012-12-19 12:50:00,13.91,13.91,13.88,13.89,85400.0,13.91,13.91,13.88,13.89,85400.0
2012-12-19 12:55:00,13.89,13.89,13.87,13.87,40600.0,13.89,13.89,13.87,13.87,40600.0
2012-12-19 13:00:00,13.88,13.89,13.83,13.84,302400.0,13.88,13.89,13.83,13.84,302400.0
2012-12-19 13:05:00,13.83,13.84,13.76,13.77,550900.0,13.83,13.84,13.76,13.77,550900.0
2012-12-19 13:10:00,13.77,13.78,13.72,13.74,397600.0,13.77,13.78,13.72,13.74,397600.0
2012-12-19 13:15:00,13.74,13.78,13.73,13.76,257600.0,13.74,13.78,13.73,13.76,257600.0
2012-12-19 13:20:00,13.76,13.79,13.75,13.75,122500.0,13.76,13.79,13.75,13.75,122500.0
2012-12-19 13:25:00,13.75,13.77,13.72,13.73,249200.0,13.75,13.77,13.72,13.73,249200.0
2012-12-19 13:30:00,13.73,13.74,13.66,13.66,568400.0,13.73,13.74,13.66,13.66,568400.0
2012-12-19 13:35:00,13.67,13.67,13.61,13.64,380800.0,13.67,13.67,13.61,13.64,380800.0
2012-12-19 13:40:00,13.64,13.64,13.52,13.54,665700.0,13.64,13.64,13.52,13.54,665700.0
2012-12-19 13:45:00,13.54,13.61,13.51,13.6,543900.0,13.54,13.61,13.51,13.6,543900.0
2012-12-19 13:50:00,13.6,13.63,13.59,13.63,246400.0,13.6,13.63,13.59,13.63,246400.0
2012-12-19 13:55:00,13.63,13.65,13.62,13.63,196000.0,13.63,13.65,13.62,13.63,196000.0
2012-12-19 14:00:00,13.63,13.63,13.57,13.62,271600.0,13.63,13.63,13.57,13.62,271600.0
2012-12-19 14:05:00,13.62,13.62,13.57,13.59,97300.0,13.62,13.62,13.57,13.59,97300.0
2012-12-19 14:10:00,13.6,13.62,13.56,13.58,226100.0,13.6,13.62,13.56,13.58,226100.0
2012-12-19 14:15:00,13.57,13.59,13.52,13.55,252000.0,13.57,13.59,13.52,13.55,252000.0
2012-12-19 14:20:00,13.56,13.57,13.49,13.5,457800.0,13.56,13.57,13.49,13.5,457800.0
2012-12-19 14:25:00,13.5,13.56,13.49,13.52,319200.0,13.5,13.56,13.49,13.52,319200.0
2012-12-19 14:30:00,13.52,13.56,13.5,13.51,249200.0,13.52,13.56,13.5,13.51,249200.0
2012-12-19 14:35:00,13.51,13.52,13.41,13.41,935900.0,13.51,13.52,13.41,13.41,935900.0
2012-12-19 14:40:00,13.41,13.44,13.35,13.36,1029700.0,13.41,13.44,13.35,13.36,1029700.0
2012-12-19 14:45:00,13.37,13.43,13.35,13.43,814800.0,13.37,13.43,13.35,13.43,814800.0
2012-12-19 14:50:00,13.42,13.44,13.41,13.41,266700.0,13.42,13.44,13.41,13.41,266700.0
2012-12-19 14:55:00,13.41,13.47,13.39,13.46,361200.0,13.41,13.47,13.39,13.46,361200.0
2012-12-19 15:00:00,13.46,13.47,13.45,13.46,217000.0,13.46,13.47,13.45,13.46,217000.0
2012-12-19 15:05:00,13.46,13.49,13.45,13.48,203000.0,13.46,13.49,13.45,13.48,203000.0
2012-12-19 15:10:00,13.48,13.51,13.48,13.5,343700.0,13.48,13.51,13.48,13.5,343700.0
2012-12-19 15:15:00,13.5,13.52,13.48,13.5,257600.0,13.5,13.52,13.48,13.5,257600.0
2012-12-19 15:20:00,13.5,13.52,13.5,13.51,207900.0,13.5,13.52,13.5,13.51,207900.0
2012-12-19 15:25:00,13.52,13.56,13.5,13.56,637700.0,13.52,13.56,13.5,13.56,637700.0
2012-12-19 15:30:00,13.56,13.56,13.52,13.55,359100.0,13.56,13.56,13.52,13.55,359100.0
2012-12-19 15:35:00,13.55,13.56,13.51,13.52,368200.0,13.55,13.56,13.51,13.52,368200.0
2012-12-19 15:40:00,13.52,13.53,13.49,13.49,286300.0,13.52,13.53,13.49,13.49,286300.0
2012-12-19 15:45:00,13.49,13.5,13.43,13.44,642600.0,13.49,13.5,13.43,13.44,642600.0
2012-12-19 15:50:00,13.44,13.46,13.43,13.44,680400.0,13.44,13.46,13.43,13.44,680400.0
2012-12-19 15:55:00,13.44,13.46,13.4,13.43,1620500.0,13.44,13.46,13.4,13.43,1620500.0
2012-12-20 09:30:00,13.48,13.49,13.31,13.32,429800.0,13.48,13.49,13.31,13.32,429800.0
2012-12-20 09:35:00,13.32,13.36,13.26,13.31,527800.0,13.32,13.36,13.26,13.31,527800.0
2012-12-20 09:40:00,13.3,13.36,13.26,13.28,473900.0,13.3,13.36,13.26,13.28,473900.0
2012-12-20 09:45:00,13.27,13.31,13.26,13.3,481600.0,13.27,13.31,13.26,13.3,481600.0
2012-12-20 09:50:00,13.29,13.34,13.27,13.27,427700.0,13.29,13.34,13.27,13.27,427700.0
2012-12-20 09:55:00,13.28,13.29,13.26,13.29,239400.0,13.28,13.29,13.26,13.29,239400.0
2012-12-20 10:00:00,13.29,13.32,13.27,13.31,546000.0,13.29,13.32,13.27,13.31,546000.0
2012-12-20 10:05:00,13.32,13.4,13.32,13.38,453600.0,13.32,13.4,13.32,13.38,453600.0
2012-12-20 10:10:00,13.37,13.39,13.36,13.38,261800.0,13.37,13.39,13.36,13.38,261800.0
2012-12-20 10:15:00,13.37,13.39,13.36,13.39,223300.0,13.37,13.39,13.36,13.39,223300.0
2012-12-20 10:20:00,13.38,13.39,13.29,13.3,219800.0,13.38,13.39,13.29,13.3,219800.0
2012-12-20 10:25:00,13.3,13.3,13.28,13.28,225400.0,13.3,13.3,13.28,13.28,225400.0
2012-12-20 10:30:00,13.29,13.29,13.27,13.28,193200.0,13.29,13.29,13.27,13.28,193200.0
2012-12-20 10:35:00,13.28,13.31,13.28,13.28,256200.0,13.28,13.31,13.28,13.28,256200.0
2012-12-20 10:40:00,13.28,13.3,13.27,13.27,226100.0,13.28,13.3,13.27,13.27,226100.0
2012-12-20 10:45:00,13.27,13.28,13.24,13.26,399000.0,13.27,13.28,13.24,13.26,399000.0
2012-12-20 10:50:00,13.25,13.32,13.24,13.3,406000.0,13.25,13.32,13.24,13.3,406000.0
2012-12-20 10:55:00,13.3,13.34,13.29,13.33,364000.0,13.3,13.34,13.29,13.33,364000.0
2012-12-20 11:00:00,13.33,13.34,13.3,13.32,166600.0,13.33,13.34,13.3,13.32,166600.0
2012-12-20 11:05:00,13.32,13.37,13.32,13.37,226100.0,13.32,13.37,13.32,13.37,226100.0
2012-12-20 11:10:00,13.37,13.38,13.33,13.33,178500.0,13.37,13.38,13.33,13.33,178500.0
2012-12-20 11:15:00,13.34,13.34,13.31,13.33,149100.0,13.34,13.34,13.31,13.33,149100.0
2012-12-20 11:20:00,13.34,13.36,13.34,13.35,71400.0,13.34,13.36,13.34,13.35,71400.0
2012-12-20 11:25:00,13.34,13.38,13.33,13.37,119700.0,13.34,13.38,13.33,13.37,119700.0
2012-12-20 11:30:00,13.37,13.41,13.37,13.41,237300.0,13.37,13.41,13.37,13.41,237300.0
2012-12-20 11:35:00,13.41,13.47,13.41,13.47,379400.0,13.41,13.47,13.41,13.47,379400.0
2012-12-20 11:40:00,13.46,13.47,13.41,13.43,236600.0,13.46,13.47,13.41,13.43,236600.0
2012-12-20 11:45:00,13.43,13.44,13.42,13.44,107800.0,13.43,13.44,13.42,13.44,107800.0
2012-12-20 11:50:00,13.43,13.45,13.41,13.43,91000.0,13.43,13.45,13.41,13.43,91000.0
2012-12-20 11:55:00,13.43,13.45,13.43,13.45,98000.0,13.43,13.45,13.43,13.45,98000.0
2012-12-20 12:00:00,13.45,13.46,13.43,13.45,84700.0,13.45,13.46,13.43,13.45,84700.0
2012-12-20 12:05:00,13.45,13.5,13.42,13.43,336700.0,13.45,13.5,13.42,13.43,336700.0
2012-12-20 12:10:00,13.44,13.47,13.43,13.44,74200.0,13.44,13.47,13.43,13.44,74200.0
2012-12-20 12:15:00,13.43,13.46,13.43,13.45,98700.0,13.43,13.46,13.43,13.45,98700.0
2012-12-20 12:20:00,13.45,13.45,13.39,13.41,195300.0,13.45,13.45,13.39,13.41,195300.0
2012-12-20 12:25:00,13.41,13.42,13.37,13.39,161000.0,13.41,13.42,13.37,13.39,161000.0
2012-12-20 12:30:00,13.39,13.39,13.34,13.34,200900.0,13.39,13.39,13.34,13.34,200900.0
2012-12-20 12:35:00,13.34,13.35,13.34,13.34,54600.0,13.34,13.35,13.34,13.34,54600.0
2012-12-20 12:40:00,13.34,13.35,13.34,13.34,46200.0,13.34,13.35,13.34,13.34,46200.0
2012-12-20 12:45:00,13.34,13.34,13.33,13.34,51100.0,13.34,13.34,13.33,13.34,51100.0
2012-12-20 12:50:00,13.34,13.35,13.34,13.34,90300.0,13.34,13.35,13.34,13.34,90300.0
2012-12-20 12:55:00,13.35,13.35,13.33,13.34,112700.0,13.35,13.35,13.33,13.34,112700.0
2012-12-20 13:00:00,13.34,13.35,13.3,13.31,137900.0,13.34,13.35,13.3,13.31,137900.0
2012-12-20 13:05:00,13.31,13.32,13.31,13.32,98700.0,13.31,13.32,13.31,13.32,98700.0
2012-12-20 13:10:00,13.31,13.31,13.29,13.3,100800.0,13.31,13.31,13.29,13.3,100800.0
2012-12-20 13:15:00,13.31,13.33,13.3,13.32,137200.0,13.31,13.33,13.3,13.32,137200.0
2012-12-20 13:20:00,13.32,13.34,13.32,13.34,49000.0,13.32,13.34,13.32,13.34,49000.0
2012-12-20 13:25:00,13.34,13.39,13.34,13.38,153300.0,13.34,13.39,13.34,13.38,153300.0
2012-12-20 13:30:00,13.37,13.37,13.36,13.37,41300.0,13.37,13.37,13.36,13.37,41300.0
2012-12-20 13:35:00,13.37,13.4,13.36,13.4,63000.0,13.37,13.4,13.36,13.4,63000.0
2012-12-20 13:40:00,13.39,13.4,13.38,13.39,59500.0,13.39,13.4,13.38,13.39,59500.0
2012-12-20 13:45:00,13.4,13.41,13.38,13.38,83300.0,13.4,13.41,13.38,13.38,83300.0
2012-12-20 13:50:00,13.38,13.38,13.34,13.35,137200.0,13.38,13.38,13.34,13.35,137200.0
2012-12-20 13:55:00,13.35,13.36,13.34,13.35,67200.0,13.35,13.36,13.34,13.35,67200.0
2012-12-20 14:00:00,13.36,13.36,13.33,13.34,75600.0,13.36,13.36,13.33,13.34,75600.0
2012-12-20 14:05:00,13.34,13.35,13.33,13.34,53900.0,13.34,13.35,13.33,13.34,53900.0
2012-12-20 14:10:00,13.34,13.34,13.32,13.33,81200.0,13.34,13.34,13.32,13.33,81200.0
2012-12-20 14:15:00,13.33,13.38,13.33,13.36,214200.0,13.33,13.38,13.33,13.36,214200.0
2012-12-20 14:20:00,13.35,13.36,13.34,13.34,84700.0,13.35,13.36,13.34,13.34,84700.0
2012-12-20 14:25:00,13.35,13.36,13.34,13.36,75600.0,13.35,13.36,13.34,13.36,75600.0
2012-12-20 14:30:00,13.36,13.4,13.35,13.4,174300.0,13.36,13.4,13.35,13.4,174300.0
2012-12-20 14:35:00,13.41,13.43,13.4,13.42,211400.0,13.41,13.43,13.4,13.42,211400.0
2012-12-20 14:40:00,13.43,13.43,13.39,13.4,205100.0,13.43,13.43,13.39,13.4,205100.0
2012-12-20 14:45:00,13.4,13.4,13.36,13.4,203700.0,13.4,13.4,13.36,13.4,203700.0
2012-12-20 14:50:00,13.4,13.41,13.39,13.41,144200.0,13.4,13.41,13.39,13.41,144200.0
2012-12-20 14:55:00,13.41,13.44,13.41,13.43,199500.0,13.41,13.44,13.41,13.43,199500.0
2012-12-20 15:00:00,13.42,13.43,13.42,13.43,174300.0,13.42,13.43,13.42,13.43,174300.0
2012-12-20 15:05:00,13.43,13.44,13.41,13.42,200900.0,13.43,13.44,13.41,13.42,200900.0
2012-12-20 15:10:00,13.42,13.44,13.4,13.4,189700.0,13.42,13.44,13.4,13.4,189700.0
2012-12-20 15:15:00,13.4,13.4,13.36,13.36,192500.0,13.4,13.4,13.36,13.36,192500.0
2012-12-20 15:20:00,13.37,13.39,13.37,13.38,86100.0,13.37,13.39,13.37,13.38,86100.0
2012-12-20 15:25:00,13.38,13.38,13.35,13.36,104300.0,13.38,13.38,13.35,13.36,104300.0
2012-12-20 15:30:00,13.36,13.39,13.36,13.39,151200.0,13.36,13.39,13.36,13.39,151200.0
2012-12-20 15:35:00,13.38,13.41,13.38,13.41,233100.0,13.38,13.41,13.38,13.41,233100.0
2012-12-20 15:40:00,13.4,13.42,13.37,13.38,180600.0,13.4,13.42,13.37,13.38,180600.0
2012-12-20 15:45:00,13.37,13.38,13.36,13.37,214200.0,13.37,13.38,13.36,13.37,214200.0
2012-12-20 15:50:00,13.37,13.38,13.35,13.36,306600.0,13.37,13.38,13.35,13.36,306600.0
2012-12-20 15:55:00,13.36,13.38,13.35,13.37,741300.0,13.36,13.38,13.35,13.37,741300.0
2012-12-21 09:30:00,13.15,13.25,13.09,13.24,4138400.0,13.15,13.25,13.09,13.24,4138400.0
2012-12-21 09:35:00,13.23,13.27,13.18,13.26,621600.0,13.23,13.27,13.18,13.26,621600.0
2012-12-21 09:40:00,13.25,13.25,13.14,13.21,498400.0,13.25,13.25,13.14,13.21,498400.0
2012-12-21 09:45:00,13.21,13.23,13.18,13.21,590800.0,13.21,13.23,13.18,13.21,590800.0
2012-12-21 09:50:00,13.2,13.21,13.17,13.18,351400.0,13.2,13.21,13.17,13.18,351400.0
2012-12-21 09:55:00,13.18,13.21,13.17,13.19,348600.0,13.18,13.21,13.17,13.19,348600.0
2012-12-21 10:00:00,13.19,13.21,13.14,13.14,586600.0,13.19,13.21,13.14,13.14,586600.0
2012-12-21 10:05:00,13.14,13.16,13.1,13.14,574000.0,13.14,13.16,13.1,13.14,574000.0
2012-12-21 10:10:00,13.13,13.18,13.12,13.18,1072400.0,13.13,13.18,13.12,13.18,1072400.0
2012-12-21 10:15:00,13.17,13.23,13.15,13.21,572600.0,13.17,13.23,13.15,13.21,572600.0
2012-12-21 10:20:00,13.22,13.22,13.16,13.18,502600.0,13.22,13.22,13.16,13.18,502600.0
2012-12-21 10:25:00,13.18,13.21,13.16,13.21,228200.0,13.18,13.21,13.16,13.21,228200.0
2012-12-21 10:30:00,13.2,13.26,13.2,13.22,561400.0,13.2,13.26,13.2,13.22,561400.0
2012-12-21 10:35:00,13.23,13.25,13.22,13.22,231000.0,13.23,13.25,13.22,13.22,231000.0
2012-12-21 10:40:00,13.22,13.22,13.18,13.21,333200.0,13.22,13.22,13.18,13.21,333200.0
2012-12-21 10:45:00,13.2,13.23,13.2,13.2,159600.0,13.2,13.23,13.2,13.2,159600.0
2012-12-21 10:50:00,13.21,13.23,13.2,13.22,144200.0,13.21,13.23,13.2,13.22,144200.0
2012-12-21 10:55:00,13.22,13.23,13.21,13.21,236600.0,13.22,13.23,13.21,13.21,236600.0
2012-12-21 11:00:00,13.21,13.24,13.21,13.22,99400.0,13.21,13.24,13.21,13.22,99400.0
2012-12-21 11:05:00,13.21,13.22,13.18,13.21,166600.0,13.21,13.22,13.18,13.21,166600.0
2012-12-21 11:10:00,13.2,13.22,13.2,13.2,190400.0,13.2,13.22,13.2,13.2,190400.0
2012-12-21 11:15:00,13.2,13.21,13.19,13.2,81200.0,13.2,13.21,13.19,13.2,81200.0
2012-12-21 11:20:00,13.18,13.21,13.18,13.19,236600.0,13.18,13.21,13.18,13.19,236600.0
2012-12-21 11:25:00,13.19,13.2,13.18,13.18,127400.0,13.19,13.2,13.18,13.18,127400.0
2012-12-21 11:30:00,13.18,13.18,13.15,13.15,427000.0,13.18,13.18,13.15,13.15,427000.0
2012-12-21 11:35:00,13.15,13.16,13.14,13.16,116200.0,13.15,13.16,13.14,13.16,116200.0
2012-12-21 11:40:00,13.16,13.16,13.14,13.15,127400.0,13.16,13.16,13.14,13.15,127400.0
2012-12-21 11:45:00,13.14,13.17,13.14,13.16,175000.0,13.14,13.17,13.14,13.16,175000.0
2012-12-21 11:50:00,13.17,13.17,13.14,13.14,427000.0,13.17,13.17,13.14,13.14,427000.0
2012-12-21 11:55:00,13.14,13.15,13.11,13.11,369600.0,13.14,13.15,13.11,13.11,369600.0
2012-12-21 12:00:00,13.11,13.13,13.1,13.12,593600.0,13.11,13.13,13.1,13.12,593600.0
2012-12-21 12:05:00,13.12,13.13,13.1,13.11,343000.0,13.12,13.13,13.1,13.11,343000.0
2012-12-21 12:10:00,13.11,13.12,13.1,13.11,418600.0,13.11,13.12,13.1,13.11,418600.0
2012-12-21 12:15:00,13.11,13.11,13.08,13.11,397600.0,13.11,13.11,13.08,13.11,397600.0
2012-12-21 12:20:00,13.1,13.11,13.07,13.07,292600.0,13.1,13.11,13.07,13.07,292600.0
2012-12-21 12:25:00,13.08,13.09,13.08,13.09,169400.0,13.08,13.09,13.08,13.09,169400.0
2012-12-21 12:30:00,13.09,13.11,13.08,13.08,242200.0,13.09,13.11,13.08,13.08,242200.0
2012-12-21 12:35:00,13.09,13.1,13.07,13.07,264600.0,13.09,13.1,13.07,13.07,264600.0
2012-12-21 12:40:00,13.08,13.09,13.05,13.05,595000.0,13.08,13.09,13.05,13.05,595000.0
2012-12-21 12:45:00,13.05,13.07,13.05,13.06,100800.0,13.05,13.07,13.05,13.06,100800.0
2012-12-21 12:50:00,13.06,13.09,13.06,13.09,323400.0,13.06,13.09,13.06,13.09,323400.0
2012-12-21 12:55:00,13.09,13.1,13.08,13.08,163800.0,13.09,13.1,13.08,13.08,163800.0
2012-12-21 13:00:00,13.07,13.09,13.04,13.04,260400.0,13.07,13.09,13.04,13.04,260400.0
2012-12-21 13:05:00,13.04,13.07,13.04,13.04,166600.0,13.04,13.07,13.04,13.04,166600.0
2012-12-21 13:10:00,13.04,13.06,13.02,13.04,394800.0,13.04,13.06,13.02,13.04,394800.0
2012-12-21 13:15:00,13.05,13.06,13.04,13.04,84000.0,13.05,13.06,13.04,13.04,84000.0
2012-12-21 13:20:00,13.06,13.06,13.04,13.05,61600.0,13.06,13.06,13.04,13.05,61600.0
2012-12-21 13:25:00,13.05,13.1,13.05,13.09,264600.0,13.05,13.1,13.05,13.09,264600.0
2012-12-21 13:30:00,13.09,13.09,13.05,13.07,93800.0,13.09,13.09,13.05,13.07,93800.0
2012-12-21 13:35:00,13.06,13.08,13.06,13.07,112000.0,13.06,13.08,13.06,13.07,112000.0
2012-12-21 13:40:00,13.07,13.1,13.06,13.08,229600.0,13.07,13.1,13.06,13.08,229600.0
2012-12-21 13:45:00,13.09,13.09,13.06,13.07,92400.0,13.09,13.09,13.06,13.07,92400.0
2012-12-21 13:50:00,13.08,13.1,13.07,13.09,147000.0,13.08,13.1,13.07,13.09,147000.0
2012-12-21 13:55:00,13.09,13.12,13.09,13.12,317800.0,13.09,13.12,13.09,13.12,317800.0
2012-12-21 14:00:00,13.11,13.13,13.1,13.12,368200.0,13.11,13.13,13.1,13.12,368200.0
2012-12-21 14:05:00,13.13,13.13,13.07,13.08,266000.0,13.13,13.13,13.07,13.08,266000.0
2012-12-21 14:10:00,13.08,13.11,13.08,13.11,161000.0,13.08,13.11,13.08,13.11,161000.0
2012-12-21 14:15:00,13.11,13.11,13.09,13.1,93800.0,13.11,13.11,13.09,13.1,93800.0
2012-12-21 14:20:00,13.09,13.11,13.09,13.09,116200.0,13.09,13.11,13.09,13.09,116200.0
2012-12-21 14:25:00,13.09,13.1,13.08,13.09,141400.0,13.09,13.1,13.08,13.09,141400.0
2012-12-21 14:30:00,13.09,13.09,13.07,13.08,219800.0,13.09,13.09,13.07,13.08,219800.0
2012-12-21 14:35:00,13.08,13.08,13.07,13.08,232400.0,13.08,13.08,13.07,13.08,232400.0
2012-12-21 14:40:00,13.07,13.09,13.05,13.07,322000.0,13.07,13.09,13.05,13.07,322000.0
2012-12-21 14:45:00,13.07,13.07,13.05,13.06,256200.0,13.07,13.07,13.05,13.06,256200.0
2012-12-21 14:50:00,13.06,13.07,13.04,13.04,228200.0,13.06,13.07,13.04,13.04,228200.0
2012-12-21 14:55:00,13.04,13.05,13.03,13.04,239400.0,13.04,13.05,13.03,13.04,239400.0
2012-12-21 15:00:00,13.04,13.05,13.04,13.05,263200.0,13.04,13.05,13.04,13.05,263200.0
2012-12-21 15:05:00,13.05,13.07,13.04,13.05,368200.0,13.05,13.07,13.04,13.05,368200.0
2012-12-21 15:10:00,13.05,13.06,13.04,13.06,219800.0,13.05,13.06,13.04,13.06,219800.0
2012-12-21 15:15:00,13.06,13.08,13.05,13.07,329000.0,13.06,13.08,13.05,13.07,329000.0
2012-12-21 15:20:00,13.07,13.07,13.03,13.03,572600.0,13.07,13.07,13.03,13.03,572600.0
2012-12-21 15:25:00,13.03,13.05,13.03,13.04,525000.0,13.03,13.05,13.03,13.04,525000.0
2012-12-21 15:30:00,13.04,13.09,13.04,13.07,897400.0,13.04,13.09,13.04,13.07,897400.0
2012-12-21 15:35:00,13.06,13.09,13.06,13.08,742000.0,13.06,13.09,13.06,13.08,742000.0
2012-12-21 15:40:00,13.09,13.09,13.07,13.07,655200.0,13.09,13.09,13.07,13.07,655200.0
2012-12-21 15:45:00,13.07,13.09,13.06,13.09,1065400.0,13.07,13.09,13.06,13.09,1065400.0
2012-12-21 15:50:00,13.09,13.1,13.06,13.06,1460200.0,13.09,13.1,13.06,13.06,1460200.0
2012-12-21 15:55:00,13.06,13.08,13.04,13.04,3718400.0,13.06,13.08,13.04,13.04,3718400.0
2012-12-24 09:30:00,13.08,13.12,13.02,13.06,296100.0,13.08,13.12,13.02,13.06,296100.0
2012-12-24 09:35:00,13.07,13.07,12.96,12.98,189000.0,13.07,13.07,12.96,12.98,189000.0
2012-12-24 09:40:00,12.98,13.0,12.97,12.99,202300.0,12.98,13.0,12.97,12.99,202300.0
2012-12-24 09:45:00,12.99,13.0,12.93,12.93,309400.0,12.99,13.0,12.93,12.93,309400.0
2012-12-24 09:50:00,12.94,12.96,12.93,12.93,172200.0,12.94,12.96,12.93,12.93,172200.0
2012-12-24 09:55:00,12.94,12.98,12.93,12.94,126700.0,12.94,12.98,12.93,12.94,126700.0
2012-12-24 10:00:00,12.95,12.97,12.94,12.95,92400.0,12.95,12.97,12.94,12.95,92400.0
2012-12-24 10:05:00,12.94,12.95,12.92,12.92,176400.0,12.94,12.95,12.92,12.92,176400.0
2012-12-24 10:10:00,12.92,12.96,12.9,12.95,151200.0,12.92,12.96,12.9,12.95,151200.0
2012-12-24 10:15:00,12.95,12.99,12.93,12.98,138600.0,12.95,12.99,12.93,12.98,138600.0
2012-12-24 10:20:00,12.97,12.98,12.95,12.95,222600.0,12.97,12.98,12.95,12.95,222600.0
2012-12-24 10:25:00,12.96,12.96,12.93,12.95,57400.0,12.96,12.96,12.93,12.95,57400.0
2012-12-24 10:30:00,12.94,12.96,12.94,12.94,109900.0,12.94,12.96,12.94,12.94,109900.0
2012-12-24 10:35:00,12.94,12.94,12.9,12.91,214900.0,12.94,12.94,12.9,12.91,214900.0
2012-12-24 10:40:00,12.92,12.92,12.85,12.86,310100.0,12.92,12.92,12.85,12.86,310100.0
2012-12-24 10:45:00,12.86,12.89,12.85,12.88,144900.0,12.86,12.89,12.85,12.88,144900.0
2012-12-24 10:50:00,12.88,12.89,12.87,12.88,156100.0,12.88,12.89,12.87,12.88,156100.0
2012-12-24 10:55:00,12.87,12.88,12.86,12.87,88200.0,12.87,12.88,12.86,12.87,88200.0
2012-12-24 11:00:00,12.87,12.88,12.85,12.86,100100.0,12.87,12.88,12.85,12.86,100100.0
2012-12-24 11:05:00,12.86,12.87,12.83,12.86,156800.0,12.86,12.87,12.83,12.86,156800.0
2012-12-24 11:10:00,12.86,12.86,12.81,12.81,205800.0,12.86,12.86,12.81,12.81,205800.0
2012-12-24 11:15:00,12.81,12.81,12.79,12.8,134400.0,12.81,12.81,12.79,12.8,134400.0
2012-12-24 11:20:00,12.8,12.8,12.76,12.76,241500.0,12.8,12.8,12.76,12.76,241500.0
2012-12-24 11:25:00,12.76,12.79,12.76,12.78,142100.0,12.76,12.79,12.76,12.78,142100.0
2012-12-24 11:30:00,12.78,12.79,12.77,12.78,130200.0,12.78,12.79,12.77,12.78,130200.0
2012-12-24 11:35:00,12.79,12.79,12.76,12.77,121100.0,12.79,12.79,12.76,12.77,121100.0
2012-12-24 11:40:00,12.77,12.79,12.76,12.79,149100.0,12.77,12.79,12.76,12.79,149100.0
2012-12-24 11:45:00,12.79,12.82,12.78,12.82,183400.0,12.79,12.82,12.78,12.82,183400.0
2012-12-24 11:50:00,12.82,12.86,12.8,12.85,254800.0,12.82,12.86,12.8,12.85,254800.0
2012-12-24 11:55:00,12.86,12.88,12.86,12.86,220500.0,12.86,12.88,12.86,12.86,220500.0
2012-12-24 12:00:00,12.86,12.91,12.86,12.9,269500.0,12.86,12.91,12.86,12.9,269500.0
2012-12-24 12:05:00,12.9,12.91,12.88,12.88,100800.0,12.9,12.91,12.88,12.88,100800.0
2012-12-24 12:10:00,12.88,12.91,12.87,12.91,98700.0,12.88,12.91,12.87,12.91,98700.0
2012-12-24 12:15:00,12.91,12.91,12.88,12.89,97300.0,12.91,12.91,12.88,12.89,97300.0
2012-12-24 12:20:00,12.9,12.93,12.9,12.91,98700.0,12.9,12.93,12.9,12.91,98700.0
2012-12-24 12:25:00,12.91,12.92,12.87,12.92,146300.0,12.91,12.92,12.87,12.92,146300.0
2012-12-24 12:30:00,12.92,12.92,12.9,12.92,78400.0,12.92,12.92,12.9,12.92,78400.0
2012-12-24 12:35:00,12.92,12.93,12.89,12.9,90300.0,12.92,12.93,12.89,12.9,90300.0
2012-12-24 12:40:00,12.9,12.93,12.9,12.92,91700.0,12.9,12.93,12.9,12.92,91700.0
2012-12-24 12:45:00,12.92,12.93,12.89,12.9,138600.0,12.92,12.93,12.89,12.9,138600.0
2012-12-24 12:50:00,12.9,12.91,12.88,12.9,121100.0,12.9,12.91,12.88,12.9,121100.0
2012-12-24 12:55:00,12.9,12.91,12.87,12.89,313600.0,12.9,12.91,12.87,12.89,313600.0
2012-12-26 09:30:00,12.83,12.89,12.77,12.77,274400.0,12.83,12.89,12.77,12.77,274400.0
2012-12-26 09:35:00,12.77,12.86,12.77,12.84,123200.0,12.77,12.86,12.77,12.84,123200.0
2012-12-26 09:40:00,12.82,12.88,12.82,12.85,179900.0,12.82,12.88,12.82,12.85,179900.0
2012-12-26 09:45:00,12.85,12.85,12.77,12.77,137900.0,12.85,12.85,12.77,12.77,137900.0
2012-12-26 09:50:00,12.78,12.82,12.78,12.81,183400.0,12.78,12.82,12.78,12.81,183400.0
2012-12-26 09:55:00,12.8,12.85,12.8,12.82,150500.0,12.8,12.85,12.8,12.82,150500.0
2012-12-26 10:00:00,12.84,12.85,12.78,12.79,158200.0,12.84,12.85,12.78,12.79,158200.0
2012-12-26 10:05:00,12.8,12.84,12.79,12.82,114800.0,12.8,12.84,12.79,12.82,114800.0
2012-12-26 10:10:00,12.81,12.82,12.79,12.79,71400.0,12.81,12.82,12.79,12.79,71400.0
2012-12-26 10:15:00,12.79,12.81,12.78,12.79,98700.0,12.79,12.81,12.78,12.79,98700.0
2012-12-26 10:20:00,12.78,12.8,12.77,12.8,224700.0,12.78,12.8,12.77,12.8,224700.0
2012-12-26 10:25:00,12.8,12.82,12.79,12.8,222600.0,12.8,12.82,12.79,12.8,222600.0
2012-12-26 10:30:00,12.81,12.86,12.81,12.85,151900.0,12.81,12.86,12.81,12.85,151900.0
2012-12-26 10:35:00,12.85,12.89,12.85,12.86,252000.0,12.85,12.89,12.85,12.86,252000.0
2012-12-26 10:40:00,12.87,13.01,12.87,13.0,585900.0,12.87,13.01,12.87,13.0,585900.0
2012-12-26 10:45:00,12.99,13.0,12.95,12.99,289800.0,12.99,13.0,12.95,12.99,289800.0
2012-12-26 10:50:00,12.98,12.99,12.9,12.91,210700.0,12.98,12.99,12.9,12.91,210700.0
2012-12-26 10:55:00,12.9,12.91,12.87,12.9,148400.0,12.9,12.91,12.87,12.9,148400.0
2012-12-26 11:00:00,12.9,12.93,12.87,12.88,190400.0,12.9,12.93,12.87,12.88,190400.0
2012-12-26 11:05:00,12.88,12.89,12.86,12.86,86100.0,12.88,12.89,12.86,12.86,86100.0
2012-12-26 11:10:00,12.86,12.87,12.81,12.87,175000.0,12.86,12.87,12.81,12.87,175000.0
2012-12-26 11:15:00,12.87,12.87,12.85,12.85,81900.0,12.87,12.87,12.85,12.85,81900.0
2012-12-26 11:20:00,12.85,12.9,12.84,12.89,53900.0,12.85,12.9,12.84,12.89,53900.0
2012-12-26 11:25:00,12.89,12.92,12.88,12.91,109900.0,12.89,12.92,12.88,12.91,109900.0
2012-12-26 11:30:00,12.9,12.92,12.89,12.91,147700.0,12.9,12.92,12.89,12.91,147700.0
2012-12-26 11:35:00,12.92,12.92,12.9,12.91,80500.0,12.92,12.92,12.9,12.91,80500.0
2012-12-26 11:40:00,12.9,12.96,12.9,12.96,163100.0,12.9,12.96,12.9,12.96,163100.0
2012-12-26 11:45:00,12.95,12.96,12.94,12.96,103600.0,12.95,12.96,12.94,12.96,103600.0
2012-12-26 11:50:00,12.96,12.96,12.94,12.96,78400.0,12.96,12.96,12.94,12.96,78400.0
2012-12-26 11:55:00,12.96,13.0,12.96,12.99,207200.0,12.96,13.0,12.96,12.99,207200.0
2012-12-26 12:00:00,12.99,13.02,12.98,13.01,174300.0,12.99,13.02,12.98,13.01,174300.0
2012-12-26 12:05:00,13.01,13.01,12.96,12.96,113400.0,13.01,13.01,12.96,12.96,113400.0
2012-12-26 12:10:00,12.96,13.05,12.96,13.03,252000.0,12.96,13.05,12.96,13.03,252000.0
2012-12-26 12:15:00,13.04,13.07,13.03,13.06,242900.0,13.04,13.07,13.03,13.06,242900.0
2012-12-26 12:20:00,13.07,13.1,13.06,13.08,212800.0,13.07,13.1,13.06,13.08,212800.0
2012-12-26 12:25:00,13.08,13.11,13.07,13.11,118300.0,13.08,13.11,13.07,13.11,118300.0
2012-12-26 12:30:00,13.11,13.13,13.1,13.13,304500.0,13.11,13.13,13.1,13.13,304500.0
2012-12-26 12:35:00,13.13,13.19,13.11,13.18,534800.0,13.13,13.19,13.11,13.18,534800.0
2012-12-26 12:40:00,13.18,13.27,13.17,13.26,778400.0,13.18,13.27,13.17,13.26,778400.0
2012-12-26 12:45:00,13.27,13.27,13.2,13.21,282800.0,13.27,13.27,13.2,13.21,282800.0
2012-12-26 12:50:00,13.21,13.22,13.19,13.22,182000.0,13.21,13.22,13.19,13.22,182000.0
2012-12-26 12:55:00,13.2,13.25,13.2,13.2,151200.0,13.2,13.25,13.2,13.2,151200.0
2012-12-26 13:00:00,13.2,13.2,13.14,13.18,344400.0,13.2,13.2,13.14,13.18,344400.0
2012-12-26 13:05:00,13.19,13.2,13.16,13.18,128800.0,13.19,13.2,13.16,13.18,128800.0
2012-12-26 13:10:00,13.18,13.18,13.14,13.17,120400.0,13.18,13.18,13.14,13.17,120400.0
2012-12-26 13:15:00,13.17,13.17,13.11,13.13,249900.0,13.17,13.17,13.11,13.13,249900.0
2012-12-26 13:20:00,13.12,13.14,13.11,13.12,123900.0,13.12,13.14,13.11,13.12,123900.0
2012-12-26 13:25:00,13.11,13.13,13.1,13.13,93800.0,13.11,13.13,13.1,13.13,93800.0
2012-12-26 13:30:00,13.12,13.14,13.12,13.13,93100.0,13.12,13.14,13.12,13.13,93100.0
2012-12-26 13:35:00,13.13,13.16,13.11,13.16,112700.0,13.13,13.16,13.11,13.16,112700.0
2012-12-26 13:40:00,13.16,13.17,13.13,13.14,155400.0,13.16,13.17,13.13,13.14,155400.0
2012-12-26 13:45:00,13.14,13.15,13.11,13.14,109900.0,13.14,13.15,13.11,13.14,109900.0
2012-12-26 13:50:00,13.14,13.14,13.12,13.13,65100.0,13.14,13.14,13.12,13.13,65100.0
2012-12-26 13:55:00,13.12,13.14,13.09,13.09,61600.0,13.12,13.14,13.09,13.09,61600.0
2012-12-26 14:00:00,13.09,13.11,13.07,13.09,210700.0,13.09,13.11,13.07,13.09,210700.0
2012-12-26 14:05:00,13.09,13.1,13.07,13.09,170100.0,13.09,13.1,13.07,13.09,170100.0
2012-12-26 14:10:00,13.09,13.11,13.09,13.09,83300.0,13.09,13.11,13.09,13.09,83300.0
2012-12-26 14:15:00,13.08,13.09,13.06,13.07,85400.0,13.08,13.09,13.06,13.07,85400.0
2012-12-26 14:20:00,13.06,13.07,13.03,13.03,118300.0,13.06,13.07,13.03,13.03,118300.0
2012-12-26 14:25:00,13.04,13.05,13.03,13.04,91700.0,13.04,13.05,13.03,13.04,91700.0
2012-12-26 14:30:00,13.05,13.05,13.03,13.04,67200.0,13.05,13.05,13.03,13.04,67200.0
2012-12-26 14:35:00,13.05,13.12,13.03,13.12,359800.0,13.05,13.12,13.03,13.12,359800.0
2012-12-26 14:40:00,13.12,13.12,13.07,13.07,119000.0,13.12,13.12,13.07,13.07,119000.0
2012-12-26 14:45:00,13.07,13.07,13.03,13.07,158200.0,13.07,13.07,13.03,13.07,158200.0
2012-12-26 14:50:00,13.07,13.08,13.05,13.06,107100.0,13.07,13.08,13.05,13.06,107100.0
2012-12-26 14:55:00,13.06,13.07,13.04,13.05,44800.0,13.06,13.07,13.04,13.05,44800.0
2012-12-26 15:00:00,13.05,13.06,13.04,13.05,70700.0,13.05,13.06,13.04,13.05,70700.0
2012-12-26 15:05:00,13.04,13.05,13.03,13.03,115500.0,13.04,13.05,13.03,13.03,115500.0
2012-12-26 15:10:00,13.03,13.03,13.0,13.01,251300.0,13.03,13.03,13.0,13.01,251300.0
2012-12-26 15:15:00,13.01,13.06,13.01,13.03,212800.0,13.01,13.06,13.01,13.03,212800.0
2012-12-26 15:20:00,13.05,13.09,13.04,13.06,174300.0,13.05,13.09,13.04,13.06,174300.0
2012-12-26 15:25:00,13.05,13.06,13.02,13.03,108500.0,13.05,13.06,13.02,13.03,108500.0
2012-12-26 15:30:00,13.03,13.04,12.99,12.99,193900.0,13.03,13.04,12.99,12.99,193900.0
2012-12-26 15:35:00,12.99,12.99,12.96,12.97,256200.0,12.99,12.99,12.96,12.97,256200.0
2012-12-26 15:40:00,12.98,12.98,12.96,12.97,233100.0,12.98,12.98,12.96,12.97,233100.0
2012-12-26 15:45:00,12.97,12.99,12.96,12.96,247800.0,12.97,12.99,12.96,12.96,247800.0
2012-12-26 15:50:00,12.96,12.98,12.94,12.97,343000.0,12.96,12.98,12.94,12.97,343000.0
2012-12-26 15:55:00,12.97,12.98,12.93,12.96,713300.0,12.97,12.98,12.93,12.96,713300.0
2012-12-27 09:30:00,12.94,12.97,12.9,12.93,407400.0,12.94,12.97,12.9,12.93,407400.0
2012-12-27 09:35:00,12.92,12.93,12.89,12.89,203000.0,12.92,12.93,12.89,12.89,203000.0
2012-12-27 09:40:00,12.89,12.91,12.87,12.87,411600.0,12.89,12.91,12.87,12.87,411600.0
2012-12-27 09:45:00,12.87,12.91,12.87,12.91,245000.0,12.87,12.91,12.87,12.91,245000.0
2012-12-27 09:50:00,12.9,13.05,12.89,13.03,845600.0,12.9,13.05,12.89,13.03,845600.0
2012-12-27 09:55:00,13.05,13.06,12.98,13.01,781200.0,13.05,13.06,12.98,13.01,781200.0
2012-12-27 10:00:00,13.01,13.03,12.98,13.0,267400.0,13.01,13.03,12.98,13.0,267400.0
2012-12-27 10:05:00,12.99,12.99,12.89,12.89,453600.0,12.99,12.99,12.89,12.89,453600.0
2012-12-27 10:10:00,12.89,12.94,12.89,12.91,179200.0,12.89,12.94,12.89,12.91,179200.0
2012-12-27 10:15:00,12.92,12.92,12.82,12.82,660800.0,12.92,12.92,12.82,12.82,660800.0
2012-12-27 10:20:00,12.82,12.85,12.82,12.84,548800.0,12.82,12.85,12.82,12.84,548800.0
2012-12-27 10:25:00,12.84,12.87,12.83,12.84,329000.0,12.84,12.87,12.83,12.84,329000.0
2012-12-27 10:30:00,12.84,12.86,12.83,12.86,228200.0,12.84,12.86,12.83,12.86,228200.0
2012-12-27 10:35:00,12.85,12.86,12.85,12.85,204400.0,12.85,12.86,12.85,12.85,204400.0
2012-12-27 10:40:00,12.85,12.88,12.85,12.87,354200.0,12.85,12.88,12.85,12.87,354200.0
2012-12-27 10:45:00,12.87,12.95,12.87,12.92,653800.0,12.87,12.95,12.87,12.92,653800.0
2012-12-27 10:50:00,12.92,12.95,12.9,12.92,421400.0,12.92,12.95,12.9,12.92,421400.0
2012-12-27 10:55:00,12.91,12.92,12.9,12.91,154000.0,12.91,12.92,12.9,12.91,154000.0
2012-12-27 11:00:00,12.92,12.93,12.89,12.9,399000.0,12.92,12.93,12.89,12.9,399000.0
2012-12-27 11:05:00,12.92,12.92,12.84,12.86,625800.0,12.92,12.92,12.84,12.86,625800.0
2012-12-27 11:10:00,12.86,12.86,12.83,12.83,288400.0,12.86,12.86,12.83,12.83,288400.0
2012-12-27 11:15:00,12.83,12.84,12.81,12.82,373800.0,12.83,12.84,12.81,12.82,373800.0
2012-12-27 11:20:00,12.82,12.84,12.81,12.83,222600.0,12.82,12.84,12.81,12.83,222600.0
2012-12-27 11:25:00,12.83,12.85,12.82,12.83,263200.0,12.83,12.85,12.82,12.83,263200.0
2012-12-27 11:30:00,12.85,12.86,12.83,12.85,218400.0,12.85,12.86,12.83,12.85,218400.0
2012-12-27 11:35:00,12.85,12.86,12.85,12.86,207200.0,12.85,12.86,12.85,12.86,207200.0
2012-12-27 11:40:00,12.86,12.89,12.86,12.86,354200.0,12.86,12.89,12.86,12.86,354200.0
2012-12-27 11:45:00,12.86,12.86,12.84,12.84,67200.0,12.86,12.86,12.84,12.84,67200.0
2012-12-27 11:50:00,12.84,12.85,12.83,12.84,222600.0,12.84,12.85,12.83,12.84,222600.0
2012-12-27 11:55:00,12.83,12.84,12.82,12.83,119000.0,12.83,12.84,12.82,12.83,119000.0
2012-12-27 12:00:00,12.83,12.83,12.78,12.78,470400.0,12.83,12.83,12.78,12.78,470400.0
2012-12-27 12:05:00,12.78,12.8,12.77,12.8,379400.0,12.78,12.8,12.77,12.8,379400.0
2012-12-27 12:10:00,12.79,12.79,12.76,12.77,210000.0,12.79,12.79,12.76,12.77,210000.0
2012-12-27 12:15:00,12.76,12.79,12.75,12.78,317800.0,12.76,12.79,12.75,12.78,317800.0
2012-12-27 12:20:00,12.77,12.78,12.73,12.75,238000.0,12.77,12.78,12.73,12.75,238000.0
2012-12-27 12:25:00,12.74,12.76,12.71,12.71,442400.0,12.74,12.76,12.71,12.71,442400.0
2012-12-27 12:30:00,12.72,12.73,12.7,12.7,302400.0,12.72,12.73,12.7,12.7,302400.0
2012-12-27 12:35:00,12.7,12.73,12.68,12.73,266000.0,12.7,12.73,12.68,12.73,266000.0
2012-12-27 12:40:00,12.73,12.73,12.71,12.71,86800.0,12.73,12.73,12.71,12.71,86800.0
2012-12-27 12:45:00,12.71,12.72,12.68,12.7,121800.0,12.71,12.72,12.68,12.7,121800.0
2012-12-27 12:50:00,12.69,12.69,12.65,12.68,326200.0,12.69,12.69,12.65,12.68,326200.0
2012-12-27 12:55:00,12.67,12.68,12.65,12.68,198800.0,12.67,12.68,12.65,12.68,198800.0
2012-12-27 13:00:00,12.68,12.69,12.66,12.68,282800.0,12.68,12.69,12.66,12.68,282800.0
2012-12-27 13:05:00,12.68,12.7,12.66,12.68,295400.0,12.68,12.7,12.66,12.68,295400.0
2012-12-27 13:10:00,12.67,12.73,12.67,12.72,372400.0,12.67,12.73,12.67,12.72,372400.0
2012-12-27 13:15:00,12.72,12.73,12.7,12.71,231000.0,12.72,12.73,12.7,12.71,231000.0
2012-12-27 13:20:00,12.71,12.71,12.69,12.7,280000.0,12.71,12.71,12.69,12.7,280000.0
2012-12-27 13:25:00,12.69,12.81,12.69,12.8,753200.0,12.69,12.81,12.69,12.8,753200.0
2012-12-27 13:30:00,12.78,12.81,12.77,12.77,364000.0,12.78,12.81,12.77,12.77,364000.0
2012-12-27 13:35:00,12.78,12.78,12.75,12.76,92400.0,12.78,12.78,12.75,12.76,92400.0
2012-12-27 13:40:00,12.76,12.77,12.74,12.74,127400.0,12.76,12.77,12.74,12.74,127400.0
2012-12-27 13:45:00,12.74,12.75,12.73,12.74,231000.0,12.74,12.75,12.73,12.74,231000.0
2012-12-27 13:50:00,12.74,12.75,12.74,12.74,81200.0,12.74,12.75,12.74,12.74,81200.0
2012-12-27 13:55:00,12.76,12.76,12.74,12.75,84000.0,12.76,12.76,12.74,12.75,84000.0
2012-12-27 14:00:00,12.75,12.76,12.73,12.73,201600.0,12.75,12.76,12.73,12.73,201600.0
2012-12-27 14:05:00,12.73,12.73,12.71,12.71,301000.0,12.73,12.73,12.71,12.71,301000.0
2012-12-27 14:10:00,12.71,12.71,12.68,12.69,183400.0,12.71,12.71,12.68,12.69,183400.0
2012-12-27 14:15:00,12.69,12.7,12.69,12.7,259000.0,12.69,12.7,12.69,12.7,259000.0
2012-12-27 14:20:00,12.7,12.71,12.68,12.7,176400.0,12.7,12.71,12.68,12.7,176400.0
2012-12-27 14:25:00,12.7,12.71,12.68,12.7,201600.0,12.7,12.71,12.68,12.7,201600.0
2012-12-27 14:30:00,12.7,12.71,12.69,12.71,112000.0,12.7,12.71,12.69,12.71,112000.0
2012-12-27 14:35:00,12.7,12.71,12.7,12.71,110600.0,12.7,12.71,12.7,12.71,110600.0
2012-12-27 14:40:00,12.71,12.72,12.7,12.71,299600.0,12.71,12.72,12.7,12.71,299600.0
2012-12-27 14:45:00,12.72,12.79,12.72,12.77,250600.0,12.72,12.79,12.72,12.77,250600.0
2012-12-27 14:50:00,12.78,12.81,12.78,12.8,505400.0,12.78,12.81,12.78,12.8,505400.0
2012-12-27 14:55:00,12.8,12.84,12.8,12.82,350000.0,12.8,12.84,12.8,12.82,350000.0
2012-12-27 15:00:00,12.83,12.84,12.82,12.84,151200.0,12.83,12.84,12.82,12.84,151200.0
2012-12-27 15:05:00,12.85,12.88,12.83,12.88,505400.0,12.85,12.88,12.83,12.88,505400.0
2012-12-27 15:10:00,12.88,12.9,12.88,12.9,301000.0,12.88,12.9,12.88,12.9,301000.0
2012-12-27 15:15:00,12.9,12.93,12.89,12.93,509600.0,12.9,12.93,12.89,12.93,509600.0
2012-12-27 15:20:00,12.93,12.99,12.93,12.98,999600.0,12.93,12.99,12.93,12.98,999600.0
2012-12-27 15:25:00,12.97,12.99,12.94,12.94,586600.0,12.97,12.99,12.94,12.94,586600.0
2012-12-27 15:30:00,12.94,12.98,12.93,12.95,354200.0,12.94,12.98,12.93,12.95,354200.0
2012-12-27 15:35:00,12.96,12.98,12.95,12.97,487200.0,12.96,12.98,12.95,12.97,487200.0
2012-12-27 15:40:00,12.97,13.0,12.97,12.98,540400.0,12.97,13.0,12.97,12.98,540400.0
2012-12-27 15:45:00,12.99,13.0,12.97,12.99,483000.0,12.99,13.0,12.97,12.99,483000.0
2012-12-27 15:50:00,12.99,13.0,12.9,12.97,1313200.0,12.99,13.0,12.9,12.97,1313200.0
2012-12-27 15:55:00,12.97,12.99,12.91,12.93,2004800.0,12.97,12.99,12.91,12.93,2004800.0
2012-12-28 09:30:00,12.83,12.85,12.79,12.79,219800.0,12.83,12.85,12.79,12.79,219800.0
2012-12-28 09:35:00,12.78,12.79,12.7,12.73,365400.0,12.78,12.79,12.7,12.73,365400.0
2012-12-28 09:40:00,12.74,12.8,12.72,12.74,225400.0,12.74,12.8,12.72,12.74,225400.0
2012-12-28 09:45:00,12.74,12.76,12.71,12.72,162400.0,12.74,12.76,12.71,12.72,162400.0
2012-12-28 09:50:00,12.71,12.74,12.71,12.73,144200.0,12.71,12.74,12.71,12.73,144200.0
2012-12-28 09:55:00,12.73,12.75,12.72,12.75,126700.0,12.73,12.75,12.72,12.75,126700.0
2012-12-28 10:00:00,12.74,12.81,12.74,12.81,202300.0,12.74,12.81,12.74,12.81,202300.0
2012-12-28 10:05:00,12.81,12.83,12.79,12.8,157500.0,12.81,12.83,12.79,12.8,157500.0
2012-12-28 10:10:00,12.79,12.82,12.77,12.78,168000.0,12.79,12.82,12.77,12.78,168000.0
2012-12-28 10:15:00,12.79,12.83,12.79,12.82,164500.0,12.79,12.83,12.79,12.82,164500.0
2012-12-28 10:20:00,12.82,12.83,12.8,12.82,96600.0,12.82,12.83,12.8,12.82,96600.0
2012-12-28 10:25:00,12.82,12.83,12.81,12.82,145600.0,12.82,12.83,12.81,12.82,145600.0
2012-12-28 10:30:00,12.81,12.82,12.79,12.8,77700.0,12.81,12.82,12.79,12.8,77700.0
2012-12-28 10:35:00,12.8,12.8,12.74,12.74,140000.0,12.8,12.8,12.74,12.74,140000.0
2012-12-28 10:40:00,12.74,12.8,12.72,12.74,208600.0,12.74,12.8,12.72,12.74,208600.0
2012-12-28 10:45:00,12.74,12.78,12.73,12.73,176400.0,12.74,12.78,12.73,12.73,176400.0
2012-12-28 10:50:00,12.73,12.75,12.72,12.73,146300.0,12.73,12.75,12.72,12.73,146300.0
2012-12-28 10:55:00,12.74,12.75,12.73,12.73,117600.0,12.74,12.75,12.73,12.73,117600.0
2012-12-28 11:00:00,12.74,12.74,12.71,12.72,172900.0,12.74,12.74,12.71,12.72,172900.0
2012-12-28 11:05:00,12.72,12.73,12.7,12.72,257600.0,12.72,12.73,12.7,12.72,257600.0
2012-12-28 11:10:00,12.72,12.76,12.71,12.74,242200.0,12.72,12.76,12.71,12.74,242200.0
2012-12-28 11:15:00,12.75,12.75,12.73,12.75,125300.0,12.75,12.75,12.73,12.75,125300.0
2012-12-28 11:20:00,12.74,12.74,12.7,12.7,154700.0,12.74,12.74,12.7,12.7,154700.0
2012-12-28 11:25:00,12.71,12.72,12.71,12.71,112700.0,12.71,12.72,12.71,12.71,112700.0
2012-12-28 11:30:00,12.71,12.72,12.71,12.71,101500.0,12.71,12.72,12.71,12.71,101500.0
2012-12-28 11:35:00,12.71,12.73,12.71,12.72,135800.0,12.71,12.73,12.71,12.72,135800.0
2012-12-28 11:40:00,12.73,12.73,12.72,12.73,91000.0,12.73,12.73,12.72,12.73,91000.0
2012-12-28 11:45:00,12.73,12.75,12.73,12.74,70000.0,12.73,12.75,12.73,12.74,70000.0
2012-12-28 11:50:00,12.73,12.75,12.72,12.72,60900.0,12.73,12.75,12.72,12.72,60900.0
2012-12-28 11:55:00,12.73,12.73,12.72,12.72,93100.0,12.73,12.73,12.72,12.72,93100.0
2012-12-28 12:00:00,12.73,12.75,12.73,12.74,63700.0,12.73,12.75,12.73,12.74,63700.0
2012-12-28 12:05:00,12.74,12.77,12.74,12.76,124600.0,12.74,12.77,12.74,12.76,124600.0
2012-12-28 12:10:00,12.76,12.8,12.75,12.8,265300.0,12.76,12.8,12.75,12.8,265300.0
2012-12-28 12:15:00,12.8,12.81,12.79,12.81,140700.0,12.8,12.81,12.79,12.81,140700.0
2012-12-28 12:20:00,12.81,12.82,12.78,12.79,72800.0,12.81,12.82,12.78,12.79,72800.0
2012-12-28 12:25:00,12.78,12.81,12.77,12.81,59500.0,12.78,12.81,12.77,12.81,59500.0
2012-12-28 12:30:00,12.8,12.81,12.79,12.81,76300.0,12.8,12.81,12.79,12.81,76300.0
2012-12-28 12:35:00,12.8,12.81,12.79,12.79,65100.0,12.8,12.81,12.79,12.79,65100.0
2012-12-28 12:40:00,12.8,12.81,12.79,12.8,84700.0,12.8,12.81,12.79,12.8,84700.0
2012-12-28 12:45:00,12.8,12.83,12.8,12.83,110600.0,12.8,12.83,12.8,12.83,110600.0
2012-12-28 12:50:00,12.83,12.84,12.82,12.83,115500.0,12.83,12.84,12.82,12.83,115500.0
2012-12-28 12:55:00,12.82,12.86,12.82,12.86,204400.0,12.82,12.86,12.82,12.86,204400.0
2012-12-28 13:00:00,12.86,12.9,12.86,12.88,163100.0,12.86,12.9,12.86,12.88,163100.0
2012-12-28 13:05:00,12.88,12.91,12.87,12.91,147700.0,12.88,12.91,12.87,12.91,147700.0
2012-12-28 13:10:00,12.91,12.92,12.9,12.91,125300.0,12.91,12.92,12.9,12.91,125300.0
2012-12-28 13:15:00,12.92,12.93,12.9,12.93,157500.0,12.92,12.93,12.9,12.93,157500.0
2012-12-28 13:20:00,12.93,12.94,12.89,12.91,172900.0,12.93,12.94,12.89,12.91,172900.0
2012-12-28 13:25:00,12.9,12.9,12.87,12.88,83300.0,12.9,12.9,12.87,12.88,83300.0
2012-12-28 13:30:00,12.89,12.89,12.88,12.89,58800.0,12.89,12.89,12.88,12.89,58800.0
2012-12-28 13:35:00,12.89,12.89,12.87,12.87,110600.0,12.89,12.89,12.87,12.87,110600.0
2012-12-28 13:40:00,12.87,12.9,12.87,12.89,97300.0,12.87,12.9,12.87,12.89,97300.0
2012-12-28 13:45:00,12.89,12.89,12.88,12.89,103600.0,12.89,12.89,12.88,12.89,103600.0
2012-12-28 13:50:00,12.89,12.89,12.88,12.88,92400.0,12.89,12.89,12.88,12.88,92400.0
2012-12-28 13:55:00,12.88,12.88,12.83,12.83,129500.0,12.88,12.88,12.83,12.83,129500.0
2012-12-28 14:00:00,12.83,12.85,12.82,12.83,88900.0,12.83,12.85,12.82,12.83,88900.0
2012-12-28 14:05:00,12.83,12.84,12.82,12.84,67900.0,12.83,12.84,12.82,12.84,67900.0
2012-12-28 14:10:00,12.84,12.88,12.84,12.86,100100.0,12.84,12.88,12.84,12.86,100100.0
2012-12-28 14:15:00,12.85,12.87,12.85,12.86,49700.0,12.85,12.87,12.85,12.86,49700.0
2012-12-28 14:20:00,12.86,12.88,12.86,12.86,63700.0,12.86,12.88,12.86,12.86,63700.0
2012-12-28 14:25:00,12.87,12.87,12.82,12.84,118300.0,12.87,12.87,12.82,12.84,118300.0
2012-12-28 14:30:00,12.85,12.85,12.83,12.83,37800.0,12.85,12.85,12.83,12.83,37800.0
2012-12-28 14:35:00,12.83,12.84,12.82,12.82,89600.0,12.83,12.84,12.82,12.82,89600.0
2012-12-28 14:40:00,12.82,12.82,12.8,12.81,92400.0,12.82,12.82,12.8,12.81,92400.0
2012-12-28 14:45:00,12.81,12.81,12.8,12.81,32900.0,12.81,12.81,12.8,12.81,32900.0
2012-12-28 14:50:00,12.81,12.82,12.81,12.82,35700.0,12.81,12.82,12.81,12.82,35700.0
2012-12-28 14:55:00,12.81,12.82,12.79,12.79,65100.0,12.81,12.82,12.79,12.79,65100.0
2012-12-28 15:00:00,12.8,12.82,12.8,12.8,56700.0,12.8,12.82,12.8,12.8,56700.0
2012-12-28 15:05:00,12.8,12.81,12.8,12.8,37100.0,12.8,12.81,12.8,12.8,37100.0
2012-12-28 15:10:00,12.8,12.82,12.8,12.8,49700.0,12.8,12.82,12.8,12.8,49700.0
2012-12-28 15:15:00,12.81,12.84,12.8,12.84,93100.0,12.81,12.84,12.8,12.84,93100.0
2012-12-28 15:20:00,12.84,12.86,12.82,12.86,102900.0,12.84,12.86,12.82,12.86,102900.0
2012-12-28 15:25:00,12.86,12.87,12.83,12.83,88900.0,12.86,12.87,12.83,12.83,88900.0
2012-12-28 15:30:00,12.83,12.85,12.82,12.82,113400.0,12.83,12.85,12.82,12.82,113400.0
2012-12-28 15:35:00,12.82,12.84,12.77,12.77,214900.0,12.82,12.84,12.77,12.77,214900.0
2012-12-28 15:40:00,12.77,12.8,12.77,12.79,155400.0,12.77,12.8,12.77,12.79,155400.0
2012-12-28 15:45:00,12.78,12.79,12.76,12.76,342300.0,12.78,12.79,12.76,12.76,342300.0
2012-12-28 15:50:00,12.76,12.78,12.75,12.77,326900.0,12.76,12.78,12.75,12.77,326900.0
2012-12-28 15:55:00,12.78,12.78,12.75,12.76,522900.0,12.78,12.78,12.75,12.76,522900.0
2012-12-31 09:30:00,12.77,12.79,12.72,12.76,262500.0,12.77,12.79,12.72,12.76,262500.0
2012-12-31 09:35:00,12.74,12.82,12.74,12.81,179200.0,12.74,12.82,12.74,12.81,179200.0
2012-12-31 09:40:00,12.81,12.93,12.81,12.9,343700.0,12.81,12.93,12.81,12.9,343700.0
2012-12-31 09:45:00,12.9,13.01,12.9,12.98,394800.0,12.9,13.01,12.9,12.98,394800.0
2012-12-31 09:50:00,12.99,13.07,12.98,13.05,457800.0,12.99,13.07,12.98,13.05,457800.0
2012-12-31 09:55:00,13.04,13.07,13.01,13.03,319900.0,13.04,13.07,13.01,13.03,319900.0
2012-12-31 10:00:00,13.06,13.06,13.02,13.03,206500.0,13.06,13.06,13.02,13.03,206500.0
2012-12-31 10:05:00,13.03,13.11,13.03,13.09,347200.0,13.03,13.11,13.03,13.09,347200.0
2012-12-31 10:10:00,13.09,13.12,13.03,13.04,229600.0,13.09,13.12,13.03,13.04,229600.0
2012-12-31 10:15:00,13.03,13.08,13.03,13.06,88900.0,13.03,13.08,13.03,13.06,88900.0
2012-12-31 10:20:00,13.05,13.11,13.05,13.11,142100.0,13.05,13.11,13.05,13.11,142100.0
2012-12-31 10:25:00,13.11,13.14,13.09,13.09,182700.0,13.11,13.14,13.09,13.09,182700.0
2012-12-31 10:30:00,13.1,13.11,13.09,13.1,144900.0,13.1,13.11,13.09,13.1,144900.0
2012-12-31 10:35:00,13.09,13.11,13.06,13.07,198100.0,13.09,13.11,13.06,13.07,198100.0
2012-12-31 10:40:00,13.07,13.1,13.04,13.08,209300.0,13.07,13.1,13.04,13.08,209300.0
2012-12-31 10:45:00,13.08,13.08,13.05,13.06,173600.0,13.08,13.08,13.05,13.06,173600.0
2012-12-31 10:50:00,13.06,13.06,13.04,13.04,188300.0,13.06,13.06,13.04,13.04,188300.0
2012-12-31 10:55:00,13.04,13.06,13.04,13.06,259000.0,13.04,13.06,13.04,13.06,259000.0
2012-12-31 11:00:00,13.06,13.08,13.04,13.07,261800.0,13.06,13.08,13.04,13.07,261800.0
2012-12-31 11:05:00,13.07,13.1,13.05,13.05,294000.0,13.07,13.1,13.05,13.05,294000.0
2012-12-31 11:10:00,13.05,13.06,13.03,13.06,270900.0,13.05,13.06,13.03,13.06,270900.0
2012-12-31 11:15:00,13.05,13.09,13.05,13.07,101500.0,13.05,13.09,13.05,13.07,101500.0
2012-12-31 11:20:00,13.06,13.09,13.06,13.06,80500.0,13.06,13.09,13.06,13.06,80500.0
2012-12-31 11:25:00,13.07,13.08,13.04,13.04,150500.0,13.07,13.08,13.04,13.04,150500.0
2012-12-31 11:30:00,13.05,13.07,13.04,13.07,106400.0,13.05,13.07,13.04,13.07,106400.0
2012-12-31 11:35:00,13.06,13.1,13.05,13.09,143500.0,13.06,13.1,13.05,13.09,143500.0
2012-12-31 11:40:00,13.1,13.1,13.09,13.09,78400.0,13.1,13.1,13.09,13.09,78400.0
2012-12-31 11:45:00,13.1,13.12,13.09,13.09,198800.0,13.1,13.12,13.09,13.09,198800.0
2012-12-31 11:50:00,13.09,13.11,13.07,13.09,98700.0,13.09,13.11,13.07,13.09,98700.0
2012-12-31 11:55:00,13.1,13.14,13.08,13.13,118300.0,13.1,13.14,13.08,13.13,118300.0
2012-12-31 12:00:00,13.13,13.14,13.1,13.12,132300.0,13.13,13.14,13.1,13.12,132300.0
2012-12-31 12:05:00,13.11,13.12,13.1,13.11,138600.0,13.11,13.12,13.1,13.11,138600.0
2012-12-31 12:10:00,13.1,13.13,13.1,13.12,175000.0,13.1,13.13,13.1,13.12,175000.0
2012-12-31 12:15:00,13.12,13.14,13.12,13.13,133000.0,13.12,13.14,13.12,13.13,133000.0
2012-12-31 12:20:00,13.13,13.14,13.12,13.14,276500.0,13.13,13.14,13.12,13.14,276500.0
2012-12-31 12:25:00,13.14,13.15,13.11,13.11,121800.0,13.14,13.15,13.11,13.11,121800.0
2012-12-31 12:30:00,13.11,13.12,13.09,13.1,116900.0,13.11,13.12,13.09,13.1,116900.0
2012-12-31 12:35:00,13.09,13.11,13.09,13.1,67900.0,13.09,13.11,13.09,13.1,67900.0
2012-12-31 12:40:00,13.09,13.17,13.09,13.15,598500.0,13.09,13.17,13.09,13.15,598500.0
2012-12-31 12:45:00,13.16,13.23,13.15,13.23,300300.0,13.16,13.23,13.15,13.23,300300.0
2012-12-31 12:50:00,13.23,13.26,13.2,13.25,240800.0,13.23,13.26,13.2,13.25,240800.0
2012-12-31 12:55:00,13.25,13.25,13.18,13.21,300300.0,13.25,13.25,13.18,13.21,300300.0
2012-12-31 13:00:00,13.21,13.21,13.19,13.21,122500.0,13.21,13.21,13.19,13.21,122500.0
2012-12-31 13:05:00,13.21,13.21,13.18,13.2,172200.0,13.21,13.21,13.18,13.2,172200.0
2012-12-31 13:10:00,13.19,13.23,13.19,13.23,181300.0,13.19,13.23,13.19,13.23,181300.0
2012-12-31 13:15:00,13.24,13.26,13.22,13.24,165900.0,13.24,13.26,13.22,13.24,165900.0
2012-12-31 13:20:00,13.24,13.25,13.21,13.25,151200.0,13.24,13.25,13.21,13.25,151200.0
2012-12-31 13:25:00,13.25,13.26,13.23,13.23,168000.0,13.25,13.26,13.23,13.23,168000.0
2012-12-31 13:30:00,13.23,13.27,13.22,13.26,122500.0,13.23,13.27,13.22,13.26,122500.0
2012-12-31 13:35:00,13.26,13.28,13.25,13.27,187600.0,13.26,13.28,13.25,13.27,187600.0
2012-12-31 13:40:00,13.26,13.28,13.25,13.26,147000.0,13.26,13.28,13.25,13.26,147000.0
2012-12-31 13:45:00,13.26,13.3,13.19,13.2,417900.0,13.26,13.3,13.19,13.2,417900.0
2012-12-31 13:50:00,13.2,13.21,13.16,13.17,205100.0,13.2,13.21,13.16,13.17,205100.0
2012-12-31 13:55:00,13.16,13.22,13.16,13.18,144900.0,13.16,13.22,13.16,13.18,144900.0
2012-12-31 14:00:00,13.19,13.2,13.12,13.2,392000.0,13.19,13.2,13.12,13.2,392000.0
2012-12-31 14:05:00,13.19,13.23,13.19,13.23,107100.0,13.19,13.23,13.19,13.23,107100.0
2012-12-31 14:10:00,13.22,13.22,13.18,13.18,130200.0,13.22,13.22,13.18,13.18,130200.0
2012-12-31 14:15:00,13.18,13.2,13.18,13.19,91700.0,13.18,13.2,13.18,13.19,91700.0
2012-12-31 14:20:00,13.19,13.19,13.16,13.19,111300.0,13.19,13.19,13.16,13.19,111300.0
2012-12-31 14:25:00,13.19,13.22,13.19,13.21,207200.0,13.19,13.22,13.19,13.21,207200.0
2012-12-31 14:30:00,13.21,13.23,13.21,13.23,144900.0,13.21,13.23,13.21,13.23,144900.0
2012-12-31 14:35:00,13.23,13.26,13.22,13.25,158900.0,13.23,13.26,13.22,13.25,158900.0
2012-12-31 14:40:00,13.25,13.27,13.24,13.27,122500.0,13.25,13.27,13.24,13.27,122500.0
2012-12-31 14:45:00,13.26,13.3,13.25,13.29,213500.0,13.26,13.3,13.25,13.29,213500.0
2012-12-31 14:50:00,13.28,13.32,13.27,13.32,271600.0,13.28,13.32,13.27,13.32,271600.0
2012-12-31 14:55:00,13.32,13.36,13.31,13.34,444500.0,13.32,13.36,13.31,13.34,444500.0
2012-12-31 15:00:00,13.34,13.36,13.32,13.35,372400.0,13.34,13.36,13.32,13.35,372400.0
2012-12-31 15:05:00,13.35,13.35,13.32,13.33,108500.0,13.35,13.35,13.32,13.33,108500.0
2012-12-31 15:10:00,13.33,13.34,13.31,13.32,171500.0,13.33,13.34,13.31,13.32,171500.0
2012-12-31 15:15:00,13.32,13.34,13.29,13.3,221200.0,13.32,13.34,13.29,13.3,221200.0
2012-12-31 15:20:00,13.3,13.31,13.27,13.27,207200.0,13.3,13.31,13.27,13.27,207200.0
2012-12-31 15:25:00,13.27,13.3,13.23,13.23,370300.0,13.27,13.3,13.23,13.23,370300.0
2012-12-31 15:30:00,13.23,13.28,13.23,13.28,247800.0,13.23,13.28,13.23,13.28,247800.0
2012-12-31 15:35:00,13.28,13.29,13.27,13.27,169400.0,13.28,13.29,13.27,13.27,169400.0
2012-12-31 15:40:00,13.27,13.28,13.21,13.21,342300.0,13.27,13.28,13.21,13.21,342300.0
2012-12-31 15:45:00,13.21,13.24,13.21,13.21,406000.0,13.21,13.24,13.21,13.21,406000.0
2012-12-31 15:50:00,13.21,13.24,13.21,13.22,523600.0,13.21,13.24,13.21,13.22,523600.0
2012-12-31 15:55:00,13.22,13.26,13.22,13.24,693000.0,13.22,13.26,13.22,13.24,693000.0
2013-01-02 09:30:00,13.58,13.69,13.52,13.6,1965600.0,13.58,13.69,13.52,13.6,1965600.0
2013-01-02 09:35:00,13.59,13.64,13.53,13.59,1040200.0,13.59,13.64,13.53,13.59,1040200.0
2013-01-02 09:40:00,13.58,13.6,13.49,13.53,1136800.0,13.58,13.6,13.49,13.53,1136800.0
2013-01-02 09:45:00,13.51,13.55,13.47,13.54,1421000.0,13.51,13.55,13.47,13.54,1421000.0
2013-01-02 09:50:00,13.54,13.56,13.51,13.55,543200.0,13.54,13.56,13.51,13.55,543200.0
2013-01-02 09:55:00,13.55,13.57,13.53,13.54,646800.0,13.55,13.57,13.53,13.54,646800.0
2013-01-02 10:00:00,13.53,13.55,13.45,13.45,653800.0,13.53,13.55,13.45,13.45,653800.0
2013-01-02 10:05:00,13.45,13.46,13.38,13.39,1017800.0,13.45,13.46,13.38,13.39,1017800.0
2013-01-02 10:10:00,13.39,13.39,13.34,13.36,795200.0,13.39,13.39,13.34,13.36,795200.0
2013-01-02 10:15:00,13.35,13.37,13.29,13.33,1062600.0,13.35,13.37,13.29,13.33,1062600.0
2013-01-02 10:20:00,13.33,13.38,13.33,13.37,1107400.0,13.33,13.38,13.33,13.37,1107400.0
2013-01-02 10:25:00,13.37,13.41,13.37,13.39,469000.0,13.37,13.41,13.37,13.39,469000.0
2013-01-02 10:30:00,13.38,13.38,13.32,13.35,781200.0,13.38,13.38,13.32,13.35,781200.0
2013-01-02 10:35:00,13.34,13.34,13.21,13.26,1068200.0,13.34,13.34,13.21,13.26,1068200.0
2013-01-02 10:40:00,13.26,13.29,13.23,13.24,382200.0,13.26,13.29,13.23,13.24,382200.0
2013-01-02 10:45:00,13.24,13.25,13.23,13.24,264600.0,13.24,13.25,13.23,13.24,264600.0
2013-01-02 10:50:00,13.24,13.27,13.24,13.26,200200.0,13.24,13.27,13.24,13.26,200200.0
2013-01-02 10:55:00,13.25,13.27,13.24,13.24,316400.0,13.25,13.27,13.24,13.24,316400.0
2013-01-02 11:00:00,13.25,13.25,13.23,13.23,154000.0,13.25,13.25,13.23,13.23,154000.0
2013-01-02 11:05:00,13.23,13.23,13.15,13.2,750400.0,13.23,13.23,13.15,13.2,750400.0
2013-01-02 11:10:00,13.19,13.22,13.18,13.18,333200.0,13.19,13.22,13.18,13.18,333200.0
2013-01-02 11:15:00,13.17,13.17,13.14,13.16,268800.0,13.17,13.17,13.14,13.16,268800.0
2013-01-02 11:20:00,13.15,13.19,13.09,13.14,788200.0,13.15,13.19,13.09,13.14,788200.0
2013-01-02 11:25:00,13.14,13.16,13.13,13.14,239400.0,13.14,13.16,13.13,13.14,239400.0
2013-01-02 11:30:00,13.14,13.16,13.12,13.14,378000.0,13.14,13.16,13.12,13.14,378000.0
2013-01-02 11:35:00,13.14,13.14,13.06,13.07,681800.0,13.14,13.14,13.06,13.07,681800.0
2013-01-02 11:40:00,13.07,13.07,13.0,13.04,1395800.0,13.07,13.07,13.0,13.04,1395800.0
2013-01-02 11:45:00,13.04,13.06,12.96,13.02,1313200.0,13.04,13.06,12.96,13.02,1313200.0
2013-01-02 11:50:00,13.02,13.04,12.96,12.99,515200.0,13.02,13.04,12.96,12.99,515200.0
2013-01-02 11:55:00,12.99,13.0,12.98,12.99,399000.0,12.99,13.0,12.98,12.99,399000.0
2013-01-02 12:00:00,12.99,13.0,12.96,12.99,316400.0,12.99,13.0,12.96,12.99,316400.0
2013-01-02 12:05:00,12.98,12.99,12.97,12.98,621600.0,12.98,12.99,12.97,12.98,621600.0
2013-01-02 12:10:00,12.98,13.03,12.98,13.03,337400.0,12.98,13.03,12.98,13.03,337400.0
2013-01-02 12:15:00,13.03,13.04,13.0,13.01,285600.0,13.03,13.04,13.0,13.01,285600.0
2013-01-02 12:20:00,13.01,13.02,12.99,13.01,337400.0,13.01,13.02,12.99,13.01,337400.0
2013-01-02 12:25:00,13.0,13.06,13.0,13.06,337400.0,13.0,13.06,13.0,13.06,337400.0
2013-01-02 12:30:00,13.06,13.09,13.06,13.07,721000.0,13.06,13.09,13.06,13.07,721000.0
2013-01-02 12:35:00,13.06,13.07,13.04,13.06,190400.0,13.06,13.07,13.04,13.06,190400.0
2013-01-02 12:40:00,13.06,13.06,13.04,13.05,137200.0,13.06,13.06,13.04,13.05,137200.0
2013-01-02 12:45:00,13.05,13.06,13.03,13.04,282800.0,13.05,13.06,13.03,13.04,282800.0
2013-01-02 12:50:00,13.04,13.09,13.04,13.09,224000.0,13.04,13.09,13.04,13.09,224000.0
2013-01-02 12:55:00,13.09,13.11,13.08,13.09,210000.0,13.09,13.11,13.08,13.09,210000.0
2013-01-02 13:00:00,13.09,13.12,13.09,13.11,320600.0,13.09,13.12,13.09,13.11,320600.0
2013-01-02 13:05:00,13.11,13.14,13.11,13.12,362600.0,13.11,13.14,13.11,13.12,362600.0
2013-01-02 13:10:00,13.12,13.13,13.11,13.11,221200.0,13.12,13.13,13.11,13.11,221200.0
2013-01-02 13:15:00,13.11,13.13,13.11,13.13,107800.0,13.11,13.13,13.11,13.13,107800.0
2013-01-02 13:20:00,13.13,13.15,13.12,13.15,221200.0,13.13,13.15,13.12,13.15,221200.0
2013-01-02 13:25:00,13.15,13.17,13.13,13.17,389200.0,13.15,13.17,13.13,13.17,389200.0
2013-01-02 13:30:00,13.17,13.19,13.14,13.15,449400.0,13.17,13.19,13.14,13.15,449400.0
2013-01-02 13:35:00,13.15,13.16,13.09,13.11,583800.0,13.15,13.16,13.09,13.11,583800.0
2013-01-02 13:40:00,13.1,13.1,13.03,13.04,320600.0,13.1,13.1,13.03,13.04,320600.0
2013-01-02 13:45:00,13.03,13.06,13.03,13.06,246400.0,13.03,13.06,13.03,13.06,246400.0
2013-01-02 13:50:00,13.05,13.06,13.02,13.03,228200.0,13.05,13.06,13.02,13.03,228200.0
2013-01-02 13:55:00,13.02,13.08,13.02,13.08,187600.0,13.02,13.08,13.02,13.08,187600.0
2013-01-02 14:00:00,13.08,13.11,13.08,13.1,196000.0,13.08,13.11,13.08,13.1,196000.0
2013-01-02 14:05:00,13.1,13.1,13.07,13.09,231000.0,13.1,13.1,13.07,13.09,231000.0
2013-01-02 14:10:00,13.09,13.11,13.08,13.1,121800.0,13.09,13.11,13.08,13.1,121800.0
2013-01-02 14:15:00,13.1,13.13,13.09,13.13,183400.0,13.1,13.13,13.09,13.13,183400.0
2013-01-02 14:20:00,13.12,13.13,13.11,13.12,141400.0,13.12,13.13,13.11,13.12,141400.0
2013-01-02 14:25:00,13.12,13.12,13.09,13.1,214200.0,13.12,13.12,13.09,13.1,214200.0
2013-01-02 14:30:00,13.11,13.11,13.07,13.07,193200.0,13.11,13.11,13.07,13.07,193200.0
2013-01-02 14:35:00,13.06,13.07,13.05,13.06,163800.0,13.06,13.07,13.05,13.06,163800.0
2013-01-02 14:40:00,13.07,13.07,13.05,13.05,166600.0,13.07,13.07,13.05,13.05,166600.0
2013-01-02 14:45:00,13.06,13.06,13.02,13.03,232400.0,13.06,13.06,13.02,13.03,232400.0
2013-01-02 14:50:00,13.03,13.09,13.03,13.08,274400.0,13.03,13.09,13.03,13.08,274400.0
2013-01-02 14:55:00,13.08,13.11,13.07,13.1,169400.0,13.08,13.11,13.07,13.1,169400.0
2013-01-02 15:00:00,13.1,13.11,13.08,13.09,158200.0,13.1,13.11,13.08,13.09,158200.0
2013-01-02 15:05:00,13.09,13.12,13.09,13.11,221200.0,13.09,13.12,13.09,13.11,221200.0
2013-01-02 15:10:00,13.11,13.11,13.06,13.08,270200.0,13.11,13.11,13.06,13.08,270200.0
2013-01-02 15:15:00,13.08,13.11,13.07,13.11,170800.0,13.08,13.11,13.07,13.11,170800.0
2013-01-02 15:20:00,13.11,13.12,13.1,13.11,247800.0,13.11,13.12,13.1,13.11,247800.0
2013-01-02 15:25:00,13.11,13.13,13.1,13.11,186200.0,13.11,13.13,13.1,13.11,186200.0
2013-01-02 15:30:00,13.11,13.14,13.09,13.12,585200.0,13.11,13.14,13.09,13.12,585200.0
2013-01-02 15:35:00,13.12,13.17,13.12,13.16,359800.0,13.12,13.17,13.12,13.16,359800.0
2013-01-02 15:40:00,13.16,13.16,13.1,13.1,568400.0,13.16,13.16,13.1,13.1,568400.0
2013-01-02 15:45:00,13.1,13.11,13.08,13.1,564200.0,13.1,13.11,13.08,13.1,564200.0
2013-01-02 15:50:00,13.1,13.13,13.09,13.12,487200.0,13.1,13.13,13.09,13.12,487200.0
2013-01-02 15:55:00,13.12,13.14,13.11,13.14,1223600.0,13.12,13.14,13.11,13.14,1223600.0
2013-01-03 09:30:00,13.14,13.21,13.09,13.1,301700.0,13.14,13.21,13.09,13.1,301700.0
2013-01-03 09:35:00,13.12,13.2,13.08,13.18,182700.0,13.12,13.2,13.08,13.18,182700.0
2013-01-03 09:40:00,13.17,13.32,13.17,13.32,648900.0,13.17,13.32,13.17,13.32,648900.0
2013-01-03 09:45:00,13.32,13.35,13.28,13.34,683200.0,13.32,13.35,13.28,13.34,683200.0
2013-01-03 09:50:00,13.34,13.38,13.28,13.31,517300.0,13.34,13.38,13.28,13.31,517300.0
2013-01-03 09:55:00,13.31,13.36,13.29,13.36,256900.0,13.31,13.36,13.29,13.36,256900.0
2013-01-03 10:00:00,13.35,13.41,13.33,13.39,491400.0,13.35,13.41,13.33,13.39,491400.0
2013-01-03 10:05:00,13.38,13.42,13.35,13.4,207200.0,13.38,13.42,13.35,13.4,207200.0
2013-01-03 10:10:00,13.41,13.48,13.38,13.48,540400.0,13.41,13.48,13.38,13.48,540400.0
2013-01-03 10:15:00,13.48,13.52,13.45,13.48,401100.0,13.48,13.52,13.45,13.48,401100.0
2013-01-03 10:20:00,13.47,13.48,13.45,13.46,246400.0,13.47,13.48,13.45,13.46,246400.0
2013-01-03 10:25:00,13.47,13.47,13.41,13.41,263900.0,13.47,13.47,13.41,13.41,263900.0
2013-01-03 10:30:00,13.42,13.44,13.41,13.41,261800.0,13.42,13.44,13.41,13.41,261800.0
2013-01-03 10:35:00,13.41,13.42,13.36,13.37,275800.0,13.41,13.42,13.36,13.37,275800.0
2013-01-03 10:40:00,13.38,13.39,13.36,13.37,126000.0,13.38,13.39,13.36,13.37,126000.0
2013-01-03 10:45:00,13.37,13.38,13.35,13.35,239400.0,13.37,13.38,13.35,13.35,239400.0
2013-01-03 10:50:00,13.35,13.36,13.33,13.35,175000.0,13.35,13.36,13.33,13.35,175000.0
2013-01-03 10:55:00,13.35,13.39,13.34,13.39,170100.0,13.35,13.39,13.34,13.39,170100.0
2013-01-03 11:00:00,13.38,13.42,13.38,13.42,92400.0,13.38,13.42,13.38,13.42,92400.0
2013-01-03 11:05:00,13.42,13.44,13.42,13.44,105000.0,13.42,13.44,13.42,13.44,105000.0
2013-01-03 11:10:00,13.44,13.47,13.44,13.47,120400.0,13.44,13.47,13.44,13.47,120400.0
2013-01-03 11:15:00,13.47,13.51,13.47,13.51,272300.0,13.47,13.51,13.47,13.51,272300.0
2013-01-03 11:20:00,13.5,13.53,13.48,13.53,209300.0,13.5,13.53,13.48,13.53,209300.0
2013-01-03 11:25:00,13.53,13.54,13.49,13.53,272300.0,13.53,13.54,13.49,13.53,272300.0
2013-01-03 11:30:00,13.53,13.57,13.53,13.56,219100.0,13.53,13.57,13.53,13.56,219100.0
2013-01-03 11:35:00,13.56,13.62,13.56,13.62,563500.0,13.56,13.62,13.56,13.62,563500.0
2013-01-03 11:40:00,13.62,13.66,13.61,13.65,459900.0,13.62,13.66,13.61,13.65,459900.0
2013-01-03 11:45:00,13.64,13.65,13.63,13.63,269500.0,13.64,13.65,13.63,13.63,269500.0
2013-01-03 11:50:00,13.63,13.64,13.62,13.63,420700.0,13.63,13.64,13.62,13.63,420700.0
2013-01-03 11:55:00,13.63,13.63,13.61,13.63,241500.0,13.63,13.63,13.61,13.63,241500.0
2013-01-03 12:00:00,13.63,13.74,13.62,13.74,713300.0,13.63,13.74,13.62,13.74,713300.0
2013-01-03 12:05:00,13.74,13.8,13.69,13.79,616000.0,13.74,13.8,13.69,13.79,616000.0
2013-01-03 12:10:00,13.79,13.8,13.72,13.76,560700.0,13.79,13.8,13.72,13.76,560700.0
2013-01-03 12:15:00,13.75,13.8,13.74,13.79,432600.0,13.75,13.8,13.74,13.79,432600.0
2013-01-03 12:20:00,13.8,13.91,13.8,13.88,1043700.0,13.8,13.91,13.8,13.88,1043700.0
2013-01-03 12:25:00,13.88,13.91,13.85,13.88,715400.0,13.88,13.91,13.85,13.88,715400.0
2013-01-03 12:30:00,13.88,13.89,13.8,13.81,581700.0,13.88,13.89,13.8,13.81,581700.0
2013-01-03 12:35:00,13.81,13.86,13.79,13.85,323400.0,13.81,13.86,13.79,13.85,323400.0
2013-01-03 12:40:00,13.85,13.85,13.8,13.84,223300.0,13.85,13.85,13.8,13.84,223300.0
2013-01-03 12:45:00,13.83,13.85,13.81,13.81,184100.0,13.83,13.85,13.81,13.81,184100.0
2013-01-03 12:50:00,13.82,13.84,13.81,13.81,168700.0,13.82,13.84,13.81,13.81,168700.0
2013-01-03 12:55:00,13.81,13.82,13.77,13.77,219100.0,13.81,13.82,13.77,13.77,219100.0
2013-01-03 13:00:00,13.77,13.82,13.74,13.8,339500.0,13.77,13.82,13.74,13.8,339500.0
2013-01-03 13:05:00,13.8,13.86,13.8,13.84,480200.0,13.8,13.86,13.8,13.84,480200.0
2013-01-03 13:10:00,13.85,13.88,13.82,13.84,360500.0,13.85,13.88,13.82,13.84,360500.0
2013-01-03 13:15:00,13.83,13.84,13.83,13.84,151200.0,13.83,13.84,13.83,13.84,151200.0
2013-01-03 13:20:00,13.84,13.86,13.83,13.84,116900.0,13.84,13.86,13.83,13.84,116900.0
2013-01-03 13:25:00,13.85,13.9,13.85,13.89,306600.0,13.85,13.9,13.85,13.89,306600.0
2013-01-03 13:30:00,13.9,13.98,13.89,13.97,557900.0,13.9,13.98,13.89,13.97,557900.0
2013-01-03 13:35:00,13.97,13.97,13.97,13.97,0.0,13.97,13.97,13.97,13.97,0.0
2013-01-03 13:40:00,13.97,13.97,13.97,13.97,0.0,13.97,13.97,13.97,13.97,0.0
2013-01-03 13:45:00,13.97,13.97,13.97,13.97,0.0,13.97,13.97,13.97,13.97,0.0
2013-01-03 13:50:00,13.98,13.99,13.88,13.98,175000.0,13.98,13.99,13.88,13.98,175000.0
2013-01-03 13:55:00,13.98,13.99,13.94,13.95,144900.0,13.98,13.99,13.94,13.95,144900.0
2013-01-03 14:00:00,13.95,13.95,13.9,13.92,289100.0,13.95,13.95,13.9,13.92,289100.0
2013-01-03 14:05:00,13.92,13.94,13.87,13.91,340200.0,13.92,13.94,13.87,13.91,340200.0
2013-01-03 14:10:00,13.91,13.95,13.88,13.94,214900.0,13.91,13.95,13.88,13.94,214900.0
2013-01-03 14:15:00,13.94,13.97,13.91,13.93,177800.0,13.94,13.97,13.91,13.93,177800.0
2013-01-03 14:20:00,13.93,13.99,13.88,13.93,475300.0,13.93,13.99,13.88,13.93,475300.0
2013-01-03 14:25:00,13.93,13.94,13.88,13.91,180600.0,13.93,13.94,13.88,13.91,180600.0
2013-01-03 14:30:00,13.92,13.93,13.83,13.88,415100.0,13.92,13.93,13.83,13.88,415100.0
2013-01-03 14:35:00,13.88,13.91,13.88,13.9,354200.0,13.88,13.91,13.88,13.9,354200.0
2013-01-03 14:40:00,13.91,13.95,13.89,13.92,494200.0,13.91,13.95,13.89,13.92,494200.0
2013-01-03 14:45:00,13.92,13.92,13.82,13.84,382900.0,13.92,13.92,13.82,13.84,382900.0
2013-01-03 14:50:00,13.84,13.84,13.8,13.82,324100.0,13.84,13.84,13.8,13.82,324100.0
2013-01-03 14:55:00,13.81,13.85,13.8,13.81,189700.0,13.81,13.85,13.8,13.81,189700.0
2013-01-03 15:00:00,13.81,13.83,13.77,13.82,333200.0,13.81,13.83,13.77,13.82,333200.0
2013-01-03 15:05:00,13.82,13.84,13.8,13.8,145600.0,13.82,13.84,13.8,13.8,145600.0
2013-01-03 15:10:00,13.81,13.83,13.8,13.81,214900.0,13.81,13.83,13.8,13.81,214900.0
2013-01-03 15:15:00,13.81,13.83,13.77,13.78,304500.0,13.81,13.83,13.77,13.78,304500.0
2013-01-03 15:20:00,13.78,13.78,13.69,13.7,601300.0,13.78,13.78,13.69,13.7,601300.0
2013-01-03 15:25:00,13.7,13.73,13.69,13.69,255500.0,13.7,13.73,13.69,13.69,255500.0
2013-01-03 15:30:00,13.7,13.7,13.68,13.68,278600.0,13.7,13.7,13.68,13.68,278600.0
2013-01-03 15:35:00,13.69,13.77,13.69,13.75,559300.0,13.69,13.77,13.69,13.75,559300.0
2013-01-03 15:40:00,13.76,13.78,13.75,13.77,279300.0,13.76,13.78,13.75,13.77,279300.0
2013-01-03 15:45:00,13.77,13.82,13.77,13.8,354900.0,13.77,13.82,13.77,13.8,354900.0
2013-01-03 15:50:00,13.8,13.82,13.75,13.77,584500.0,13.8,13.82,13.75,13.77,584500.0
2013-01-03 15:55:00,13.77,13.81,13.76,13.81,849800.0,13.77,13.81,13.76,13.81,849800.0
2013-01-04 09:30:00,13.79,13.83,13.69,13.72,536900.0,13.79,13.83,13.69,13.72,536900.0
2013-01-04 09:35:00,13.72,13.73,13.65,13.72,526400.0,13.72,13.73,13.65,13.72,526400.0
2013-01-04 09:40:00,13.72,13.83,13.71,13.83,361200.0,13.72,13.83,13.71,13.83,361200.0
2013-01-04 09:45:00,13.82,13.89,13.77,13.86,698600.0,13.82,13.89,13.77,13.86,698600.0
2013-01-04 09:50:00,13.84,13.87,13.76,13.79,263200.0,13.84,13.87,13.76,13.79,263200.0
2013-01-04 09:55:00,13.81,13.86,13.78,13.83,167300.0,13.81,13.86,13.78,13.83,167300.0
2013-01-04 10:00:00,13.83,13.87,13.8,13.85,461300.0,13.83,13.87,13.8,13.85,461300.0
2013-01-04 10:05:00,13.85,13.96,13.83,13.9,696500.0,13.85,13.96,13.83,13.9,696500.0
2013-01-04 10:10:00,13.9,13.96,13.89,13.93,417900.0,13.9,13.96,13.89,13.93,417900.0
2013-01-04 10:15:00,13.92,13.93,13.86,13.87,317800.0,13.92,13.93,13.86,13.87,317800.0
2013-01-04 10:20:00,13.87,13.91,13.86,13.89,364700.0,13.87,13.91,13.86,13.89,364700.0
2013-01-04 10:25:00,13.9,13.91,13.88,13.91,221900.0,13.9,13.91,13.88,13.91,221900.0
2013-01-04 10:30:00,13.9,13.91,13.86,13.89,244300.0,13.9,13.91,13.86,13.89,244300.0
2013-01-04 10:35:00,13.88,13.88,13.81,13.85,242200.0,13.88,13.88,13.81,13.85,242200.0
2013-01-04 10:40:00,13.85,13.86,13.83,13.83,104300.0,13.85,13.86,13.83,13.83,104300.0
2013-01-04 10:45:00,13.84,13.89,13.84,13.88,131600.0,13.84,13.89,13.84,13.88,131600.0
2013-01-04 10:50:00,13.88,13.89,13.86,13.87,100800.0,13.88,13.89,13.86,13.87,100800.0
2013-01-04 10:55:00,13.88,13.93,13.88,13.91,282800.0,13.88,13.93,13.88,13.91,282800.0
2013-01-04 11:00:00,13.91,13.91,13.86,13.86,190400.0,13.91,13.91,13.86,13.86,190400.0
2013-01-04 11:05:00,13.86,13.86,13.79,13.81,389200.0,13.86,13.86,13.79,13.81,389200.0
2013-01-04 11:10:00,13.8,13.81,13.75,13.8,303800.0,13.8,13.81,13.75,13.8,303800.0
2013-01-04 11:15:00,13.8,13.84,13.79,13.82,175700.0,13.8,13.84,13.79,13.82,175700.0
2013-01-04 11:20:00,13.82,13.83,13.76,13.77,130200.0,13.82,13.83,13.76,13.77,130200.0
2013-01-04 11:25:00,13.78,13.78,13.73,13.74,324800.0,13.78,13.78,13.73,13.74,324800.0
2013-01-04 11:30:00,13.74,13.79,13.74,13.78,212100.0,13.74,13.79,13.74,13.78,212100.0
2013-01-04 11:35:00,13.78,13.8,13.75,13.76,154000.0,13.78,13.8,13.75,13.76,154000.0
2013-01-04 11:40:00,13.76,13.78,13.75,13.76,109900.0,13.76,13.78,13.75,13.76,109900.0
2013-01-04 11:45:00,13.76,13.79,13.76,13.78,70000.0,13.76,13.79,13.76,13.78,70000.0
2013-01-04 11:50:00,13.78,13.83,13.78,13.81,77700.0,13.78,13.83,13.78,13.81,77700.0
2013-01-04 11:55:00,13.81,13.83,13.79,13.8,114100.0,13.81,13.83,13.79,13.8,114100.0
2013-01-04 12:00:00,13.8,13.82,13.8,13.81,142800.0,13.8,13.82,13.8,13.81,142800.0
2013-01-04 12:05:00,13.81,13.82,13.81,13.81,15400.0,13.81,13.82,13.81,13.81,15400.0
2013-01-04 12:10:00,13.81,13.82,13.78,13.78,83300.0,13.81,13.82,13.78,13.78,83300.0
2013-01-04 12:15:00,13.79,13.79,13.74,13.76,121100.0,13.79,13.79,13.74,13.76,121100.0
2013-01-04 12:20:00,13.75,13.75,13.68,13.68,256900.0,13.75,13.75,13.68,13.68,256900.0
2013-01-04 12:25:00,13.68,13.71,13.66,13.68,280700.0,13.68,13.71,13.66,13.68,280700.0
2013-01-04 12:30:00,13.7,13.7,13.65,13.68,218400.0,13.7,13.7,13.65,13.68,218400.0
2013-01-04 12:35:00,13.68,13.68,13.65,13.66,127400.0,13.68,13.68,13.65,13.66,127400.0
2013-01-04 12:40:00,13.65,13.73,13.65,13.72,198100.0,13.65,13.73,13.65,13.72,198100.0
2013-01-04 12:45:00,13.73,13.75,13.72,13.74,303100.0,13.73,13.75,13.72,13.74,303100.0
2013-01-04 12:50:00,13.73,13.74,13.72,13.74,147000.0,13.73,13.74,13.72,13.74,147000.0
2013-01-04 12:55:00,13.73,13.73,13.72,13.73,118300.0,13.73,13.73,13.72,13.73,118300.0
2013-01-04 13:00:00,13.73,13.73,13.72,13.73,86100.0,13.73,13.73,13.72,13.73,86100.0
2013-01-04 13:05:00,13.73,13.74,13.69,13.7,184100.0,13.73,13.74,13.69,13.7,184100.0
2013-01-04 13:10:00,13.7,13.71,13.7,13.7,60200.0,13.7,13.71,13.7,13.7,60200.0
2013-01-04 13:15:00,13.7,13.71,13.69,13.71,27300.0,13.7,13.71,13.69,13.71,27300.0
2013-01-04 13:20:00,13.7,13.7,13.68,13.68,117600.0,13.7,13.7,13.68,13.68,117600.0
2013-01-04 13:25:00,13.67,13.68,13.65,13.66,256200.0,13.67,13.68,13.65,13.66,256200.0
2013-01-04 13:30:00,13.66,13.7,13.66,13.68,175700.0,13.66,13.7,13.66,13.68,175700.0
2013-01-04 13:35:00,13.68,13.71,13.67,13.68,167300.0,13.68,13.71,13.67,13.68,167300.0
2013-01-04 13:40:00,13.68,13.69,13.66,13.69,140700.0,13.68,13.69,13.66,13.69,140700.0
2013-01-04 13:45:00,13.68,13.7,13.68,13.68,104300.0,13.68,13.7,13.68,13.68,104300.0
2013-01-04 13:50:00,13.68,13.69,13.66,13.69,87500.0,13.68,13.69,13.66,13.69,87500.0
2013-01-04 13:55:00,13.68,13.72,13.68,13.7,153300.0,13.68,13.72,13.68,13.7,153300.0
2013-01-04 14:00:00,13.7,13.73,13.69,13.73,132300.0,13.7,13.73,13.69,13.73,132300.0
2013-01-04 14:05:00,13.73,13.74,13.71,13.73,128800.0,13.73,13.74,13.71,13.73,128800.0
2013-01-04 14:10:00,13.73,13.73,13.73,13.73,67200.0,13.73,13.73,13.73,13.73,67200.0
2013-01-04 14:15:00,13.73,13.73,13.72,13.73,63000.0,13.73,13.73,13.72,13.73,63000.0
2013-01-04 14:20:00,13.73,13.74,13.72,13.74,79100.0,13.73,13.74,13.72,13.74,79100.0
2013-01-04 14:25:00,13.74,13.78,13.74,13.77,179900.0,13.74,13.78,13.74,13.77,179900.0
2013-01-04 14:30:00,13.77,13.78,13.75,13.76,135800.0,13.77,13.78,13.75,13.76,135800.0
2013-01-04 14:35:00,13.76,13.77,13.76,13.76,49700.0,13.76,13.77,13.76,13.76,49700.0
2013-01-04 14:40:00,13.76,13.76,13.74,13.75,105700.0,13.76,13.76,13.74,13.75,105700.0
2013-01-04 14:45:00,13.75,13.75,13.73,13.73,75600.0,13.75,13.75,13.73,13.73,75600.0
2013-01-04 14:50:00,13.73,13.75,13.73,13.75,60900.0,13.73,13.75,13.73,13.75,60900.0
2013-01-04 14:55:00,13.74,13.74,13.72,13.73,67900.0,13.74,13.74,13.72,13.73,67900.0
2013-01-04 15:00:00,13.73,13.75,13.73,13.74,86100.0,13.73,13.75,13.73,13.74,86100.0
2013-01-04 15:05:00,13.74,13.76,13.74,13.74,114800.0,13.74,13.76,13.74,13.74,114800.0
2013-01-04 15:10:00,13.75,13.76,13.74,13.75,107800.0,13.75,13.76,13.74,13.75,107800.0
2013-01-04 15:15:00,13.75,13.75,13.74,13.74,114800.0,13.75,13.75,13.74,13.74,114800.0
2013-01-04 15:20:00,13.74,13.75,13.72,13.73,304500.0,13.74,13.75,13.72,13.73,304500.0
2013-01-04 15:25:00,13.74,13.74,13.73,13.73,119700.0,13.74,13.74,13.73,13.73,119700.0
2013-01-04 15:30:00,13.73,13.73,13.7,13.7,353500.0,13.73,13.73,13.7,13.7,353500.0
2013-01-04 15:35:00,13.7,13.72,13.7,13.72,165200.0,13.7,13.72,13.7,13.72,165200.0
2013-01-04 15:40:00,13.72,13.74,13.71,13.72,203000.0,13.72,13.74,13.71,13.72,203000.0
2013-01-04 15:45:00,13.72,13.72,13.68,13.69,400400.0,13.72,13.72,13.68,13.69,400400.0
2013-01-04 15:50:00,13.69,13.71,13.69,13.71,260400.0,13.69,13.71,13.69,13.71,260400.0
2013-01-04 15:55:00,13.71,13.73,13.69,13.72,884100.0,13.71,13.73,13.69,13.72,884100.0
2013-01-07 09:30:00,13.77,13.82,13.73,13.76,1275400.0,13.77,13.82,13.73,13.76,1275400.0
2013-01-07 09:35:00,13.78,13.98,13.76,13.94,2665600.0,13.78,13.98,13.76,13.94,2665600.0
2013-01-07 09:40:00,13.94,14.08,13.92,14.06,2885400.0,13.94,14.08,13.92,14.06,2885400.0
2013-01-07 09:45:00,14.07,14.36,14.06,14.27,5511800.0,14.07,14.36,14.06,14.27,5511800.0
2013-01-07 09:50:00,14.28,14.33,14.16,14.22,3106600.0,14.28,14.33,14.16,14.22,3106600.0
2013-01-07 09:55:00,14.2,14.31,14.2,14.24,2899400.0,14.2,14.31,14.2,14.24,2899400.0
2013-01-07 10:00:00,14.22,14.36,14.22,14.32,1806000.0,14.22,14.36,14.22,14.32,1806000.0
2013-01-07 10:05:00,14.32,14.44,14.28,14.44,2277800.0,14.32,14.44,14.28,14.44,2277800.0
2013-01-07 10:10:00,14.44,14.46,14.34,14.38,1905400.0,14.44,14.46,14.34,14.38,1905400.0
2013-01-07 10:15:00,14.37,14.45,14.32,14.44,1513400.0,14.37,14.45,14.32,14.44,1513400.0
2013-01-07 10:20:00,14.44,14.46,14.34,14.4,952000.0,14.44,14.46,14.34,14.4,952000.0
2013-01-07 10:25:00,14.39,14.41,14.34,14.37,800800.0,14.39,14.41,14.34,14.37,800800.0
2013-01-07 10:30:00,14.38,14.5,14.38,14.48,1593200.0,14.38,14.5,14.38,14.48,1593200.0
2013-01-07 10:35:00,14.49,14.53,14.43,14.49,1278200.0,14.49,14.53,14.43,14.49,1278200.0
2013-01-07 10:40:00,14.49,14.51,14.41,14.45,1519000.0,14.49,14.51,14.41,14.45,1519000.0
2013-01-07 10:45:00,14.46,14.49,14.38,14.45,898800.0,14.46,14.49,14.38,14.45,898800.0
2013-01-07 10:50:00,14.43,14.47,14.39,14.39,408800.0,14.43,14.47,14.39,14.39,408800.0
2013-01-07 10:55:00,14.39,14.43,14.39,14.43,334600.0,14.39,14.43,14.39,14.43,334600.0
2013-01-07 11:00:00,14.43,14.44,14.4,14.41,337400.0,14.43,14.44,14.4,14.41,337400.0
2013-01-07 11:05:00,14.42,14.45,14.4,14.45,718200.0,14.42,14.45,14.4,14.45,718200.0
2013-01-07 11:10:00,14.45,14.49,14.45,14.47,789600.0,14.45,14.49,14.45,14.47,789600.0
2013-01-07 11:15:00,14.47,14.49,14.45,14.48,334600.0,14.47,14.49,14.45,14.48,334600.0
2013-01-07 11:20:00,14.47,14.51,14.47,14.49,523600.0,14.47,14.51,14.47,14.49,523600.0
2013-01-07 11:25:00,14.49,14.52,14.49,14.52,602000.0,14.49,14.52,14.49,14.52,602000.0
2013-01-07 11:30:00,14.52,14.54,14.48,14.48,728000.0,14.52,14.54,14.48,14.48,728000.0
2013-01-07 11:35:00,14.48,14.48,14.4,14.42,722400.0,14.48,14.48,14.4,14.42,722400.0
2013-01-07 11:40:00,14.42,14.42,14.38,14.39,483000.0,14.42,14.42,14.38,14.39,483000.0
2013-01-07 11:45:00,14.39,14.42,14.32,14.34,898800.0,14.39,14.42,14.32,14.34,898800.0
2013-01-07 11:50:00,14.34,14.36,14.26,14.27,1545600.0,14.34,14.36,14.26,14.27,1545600.0
2013-01-07 11:55:00,14.26,14.27,14.11,14.18,1964200.0,14.26,14.27,14.11,14.18,1964200.0
2013-01-07 12:00:00,14.17,14.18,14.04,14.11,2347800.0,14.17,14.18,14.04,14.11,2347800.0
2013-01-07 12:05:00,14.11,14.12,13.94,14.01,2970800.0,14.11,14.12,13.94,14.01,2970800.0
2013-01-07 12:10:00,14.01,14.07,13.99,14.07,777000.0,14.01,14.07,13.99,14.07,777000.0
2013-01-07 12:15:00,14.06,14.11,13.99,13.99,1506400.0,14.06,14.11,13.99,13.99,1506400.0
2013-01-07 12:20:00,13.99,14.01,13.94,13.98,1239000.0,13.99,14.01,13.94,13.98,1239000.0
2013-01-07 12:25:00,13.98,14.0,13.89,13.9,1442000.0,13.98,14.0,13.89,13.9,1442000.0
2013-01-07 12:30:00,13.9,13.98,13.87,13.98,1052800.0,13.9,13.98,13.87,13.98,1052800.0
2013-01-07 12:35:00,13.98,14.01,13.96,13.96,680400.0,13.98,14.01,13.96,13.96,680400.0
2013-01-07 12:40:00,13.97,14.02,13.97,13.98,354200.0,13.97,14.02,13.97,13.98,354200.0
2013-01-07 12:45:00,13.98,13.98,13.84,13.88,1850800.0,13.98,13.98,13.84,13.88,1850800.0
2013-01-07 12:50:00,13.89,13.89,13.79,13.8,1542800.0,13.89,13.89,13.79,13.8,1542800.0
2013-01-07 12:55:00,13.8,13.94,13.8,13.94,1230600.0,13.8,13.94,13.8,13.94,1230600.0
2013-01-07 13:00:00,13.94,14.0,13.93,13.99,1370600.0,13.94,14.0,13.93,13.99,1370600.0
2013-01-07 13:05:00,13.99,13.99,13.94,13.96,534800.0,13.99,13.99,13.94,13.96,534800.0
2013-01-07 13:10:00,13.96,13.96,13.88,13.91,750400.0,13.96,13.96,13.88,13.91,750400.0
2013-01-07 13:15:00,13.91,13.96,13.87,13.87,557200.0,13.91,13.96,13.87,13.87,557200.0
2013-01-07 13:20:00,13.89,13.9,13.86,13.87,322000.0,13.89,13.9,13.86,13.87,322000.0
2013-01-07 13:25:00,13.87,13.93,13.86,13.92,859600.0,13.87,13.93,13.86,13.92,859600.0
2013-01-07 13:30:00,13.9,13.98,13.9,13.97,778400.0,13.9,13.98,13.9,13.97,778400.0
2013-01-07 13:35:00,13.97,13.98,13.94,13.94,499800.0,13.97,13.98,13.94,13.94,499800.0
2013-01-07 13:40:00,13.94,13.94,13.87,13.88,320600.0,13.94,13.94,13.87,13.88,320600.0
2013-01-07 13:45:00,13.88,13.95,13.87,13.95,361200.0,13.88,13.95,13.87,13.95,361200.0
2013-01-07 13:50:00,13.95,14.04,13.94,14.02,1423800.0,13.95,14.04,13.94,14.02,1423800.0
2013-01-07 13:55:00,14.02,14.07,14.02,14.04,1286600.0,14.02,14.07,14.02,14.04,1286600.0
2013-01-07 14:00:00,14.03,14.14,14.03,14.12,1099000.0,14.03,14.14,14.03,14.12,1099000.0
2013-01-07 14:05:00,14.12,14.19,14.12,14.17,1050000.0,14.12,14.19,14.12,14.17,1050000.0
2013-01-07 14:10:00,14.17,14.21,14.13,14.13,1024800.0,14.17,14.21,14.13,14.13,1024800.0
2013-01-07 14:15:00,14.13,14.17,14.1,14.15,667800.0,14.13,14.17,14.1,14.15,667800.0
2013-01-07 14:20:00,14.16,14.21,14.16,14.21,715400.0,14.16,14.21,14.16,14.21,715400.0
2013-01-07 14:25:00,14.21,14.24,14.18,14.19,935200.0,14.21,14.24,14.18,14.19,935200.0
2013-01-07 14:30:00,14.2,14.28,14.2,14.24,1010800.0,14.2,14.28,14.2,14.24,1010800.0
2013-01-07 14:35:00,14.23,14.32,14.23,14.29,795200.0,14.23,14.32,14.23,14.29,795200.0
2013-01-07 14:40:00,14.27,14.3,14.19,14.19,973000.0,14.27,14.3,14.19,14.19,973000.0
2013-01-07 14:45:00,14.19,14.28,14.18,14.26,532000.0,14.19,14.28,14.18,14.26,532000.0
2013-01-07 14:50:00,14.26,14.26,14.23,14.25,302400.0,14.26,14.26,14.23,14.25,302400.0
2013-01-07 14:55:00,14.25,14.26,14.2,14.23,533400.0,14.25,14.26,14.2,14.23,533400.0
2013-01-07 15:00:00,14.24,14.27,14.22,14.26,434000.0,14.24,14.27,14.22,14.26,434000.0
2013-01-07 15:05:00,14.24,14.25,14.21,14.23,414400.0,14.24,14.25,14.21,14.23,414400.0
2013-01-07 15:10:00,14.24,14.28,14.21,14.27,861000.0,14.24,14.28,14.21,14.27,861000.0
2013-01-07 15:15:00,14.26,14.32,14.26,14.3,1085000.0,14.26,14.32,14.26,14.3,1085000.0
2013-01-07 15:20:00,14.3,14.3,14.23,14.25,750400.0,14.3,14.3,14.23,14.25,750400.0
2013-01-07 15:25:00,14.26,14.28,14.16,14.21,1058400.0,14.26,14.28,14.16,14.21,1058400.0
2013-01-07 15:30:00,14.2,14.26,14.2,14.24,616000.0,14.2,14.26,14.2,14.24,616000.0
2013-01-07 15:35:00,14.24,14.25,14.2,14.2,504000.0,14.24,14.25,14.2,14.2,504000.0
2013-01-07 15:40:00,14.2,14.24,14.19,14.21,638400.0,14.2,14.24,14.19,14.21,638400.0
2013-01-07 15:45:00,14.21,14.21,14.16,14.18,910000.0,14.21,14.21,14.16,14.18,910000.0
2013-01-07 15:50:00,14.19,14.21,14.18,14.18,595000.0,14.19,14.21,14.18,14.18,595000.0
2013-01-07 15:55:00,14.18,14.2,14.15,14.17,1384600.0,14.18,14.2,14.15,14.17,1384600.0
2013-01-08 09:30:00,14.29,14.33,14.19,14.31,891100.0,14.29,14.33,14.19,14.31,891100.0
2013-01-08 09:35:00,14.31,14.43,14.29,14.41,1004500.0,14.31,14.43,14.29,14.41,1004500.0
2013-01-08 09:40:00,14.4,14.41,14.33,14.33,508900.0,14.4,14.41,14.33,14.33,508900.0
2013-01-08 09:45:00,14.35,14.35,14.13,14.2,1074500.0,14.35,14.35,14.13,14.2,1074500.0
2013-01-08 09:50:00,14.19,14.2,14.13,14.13,515200.0,14.19,14.2,14.13,14.13,515200.0
2013-01-08 09:55:00,14.13,14.19,14.09,14.09,453600.0,14.13,14.19,14.09,14.09,453600.0
2013-01-08 10:00:00,14.09,14.15,14.07,14.12,275800.0,14.09,14.15,14.07,14.12,275800.0
2013-01-08 10:05:00,14.11,14.13,13.99,14.03,606200.0,14.11,14.13,13.99,14.03,606200.0
2013-01-08 10:10:00,14.03,14.12,14.02,14.06,392000.0,14.03,14.12,14.02,14.06,392000.0
2013-01-08 10:15:00,14.06,14.13,14.04,14.11,285600.0,14.06,14.13,14.04,14.11,285600.0
2013-01-08 10:20:00,14.11,14.12,14.06,14.06,161000.0,14.11,14.12,14.06,14.06,161000.0
2013-01-08 10:25:00,14.07,14.11,14.04,14.1,270200.0,14.07,14.11,14.04,14.1,270200.0
2013-01-08 10:30:00,14.09,14.1,14.01,14.03,317800.0,14.09,14.1,14.01,14.03,317800.0
2013-01-08 10:35:00,14.03,14.03,13.96,13.98,408800.0,14.03,14.03,13.96,13.98,408800.0
2013-01-08 10:40:00,13.97,14.04,13.97,14.04,239400.0,13.97,14.04,13.97,14.04,239400.0
2013-01-08 10:45:00,14.04,14.09,14.03,14.09,268800.0,14.04,14.09,14.03,14.09,268800.0
2013-01-08 10:50:00,14.09,14.1,14.06,14.06,137200.0,14.09,14.1,14.06,14.06,137200.0
2013-01-08 10:55:00,14.07,14.08,14.01,14.03,101500.0,14.07,14.08,14.01,14.03,101500.0
2013-01-08 11:00:00,14.03,14.06,14.02,14.04,120400.0,14.03,14.06,14.02,14.04,120400.0
2013-01-08 11:05:00,14.04,14.06,14.0,14.01,92400.0,14.04,14.06,14.0,14.01,92400.0
2013-01-08 11:10:00,14.01,14.03,13.97,13.97,210000.0,14.01,14.03,13.97,13.97,210000.0
2013-01-08 11:15:00,13.97,14.0,13.94,13.96,286300.0,13.97,14.0,13.94,13.96,286300.0
2013-01-08 11:20:00,13.95,13.97,13.92,13.96,271600.0,13.95,13.97,13.92,13.96,271600.0
2013-01-08 11:25:00,13.95,13.96,13.93,13.96,158900.0,13.95,13.96,13.93,13.96,158900.0
2013-01-08 11:30:00,13.96,13.98,13.95,13.96,80500.0,13.96,13.98,13.95,13.96,80500.0
2013-01-08 11:35:00,13.96,13.98,13.93,13.97,157500.0,13.96,13.98,13.93,13.97,157500.0
2013-01-08 11:40:00,13.97,14.02,13.96,14.01,253400.0,13.97,14.02,13.96,14.01,253400.0
2013-01-08 11:45:00,14.01,14.02,13.97,13.99,157500.0,14.01,14.02,13.97,13.99,157500.0
2013-01-08 11:50:00,13.98,14.04,13.98,14.04,151900.0,13.98,14.04,13.98,14.04,151900.0
2013-01-08 11:55:00,14.04,14.05,14.01,14.04,93100.0,14.04,14.05,14.01,14.04,93100.0
2013-01-08 12:00:00,14.04,14.11,14.04,14.11,193900.0,14.04,14.11,14.04,14.11,193900.0
2013-01-08 12:05:00,14.1,14.15,14.08,14.13,233800.0,14.1,14.15,14.08,14.13,233800.0
2013-01-08 12:10:00,14.13,14.17,14.12,14.14,389900.0,14.13,14.17,14.12,14.14,389900.0
2013-01-08 12:15:00,14.15,14.19,14.15,14.18,156800.0,14.15,14.19,14.15,14.18,156800.0
2013-01-08 12:20:00,14.18,14.2,14.15,14.2,266700.0,14.18,14.2,14.15,14.2,266700.0
2013-01-08 12:25:00,14.19,14.2,14.11,14.17,296100.0,14.19,14.2,14.11,14.17,296100.0
2013-01-08 12:30:00,14.18,14.19,14.12,14.13,282100.0,14.18,14.19,14.12,14.13,282100.0
2013-01-08 12:35:00,14.12,14.12,14.05,14.08,379400.0,14.12,14.12,14.05,14.08,379400.0
2013-01-08 12:40:00,14.08,14.09,14.06,14.09,125300.0,14.08,14.09,14.06,14.09,125300.0
2013-01-08 12:45:00,14.09,14.1,14.07,14.09,84700.0,14.09,14.1,14.07,14.09,84700.0
2013-01-08 12:50:00,14.09,14.11,14.09,14.09,90300.0,14.09,14.11,14.09,14.09,90300.0
2013-01-08 12:55:00,14.11,14.11,14.09,14.11,93800.0,14.11,14.11,14.09,14.11,93800.0
2013-01-08 13:00:00,14.12,14.16,14.09,14.15,347200.0,14.12,14.16,14.09,14.15,347200.0
2013-01-08 13:05:00,14.15,14.16,14.12,14.15,119000.0,14.15,14.16,14.12,14.15,119000.0
2013-01-08 13:10:00,14.15,14.2,14.15,14.17,214900.0,14.15,14.2,14.15,14.17,214900.0
2013-01-08 13:15:00,14.17,14.25,14.17,14.22,284900.0,14.17,14.25,14.17,14.22,284900.0
2013-01-08 13:20:00,14.22,14.22,14.17,14.2,181300.0,14.22,14.22,14.17,14.2,181300.0
2013-01-08 13:25:00,14.19,14.19,14.14,14.15,123200.0,14.19,14.19,14.14,14.15,123200.0
2013-01-08 13:30:00,14.16,14.17,14.13,14.16,135100.0,14.16,14.17,14.13,14.16,135100.0
2013-01-08 13:35:00,14.16,14.19,14.12,14.12,264600.0,14.16,14.19,14.12,14.12,264600.0
2013-01-08 13:40:00,14.12,14.14,14.11,14.12,91700.0,14.12,14.14,14.11,14.12,91700.0
2013-01-08 13:45:00,14.12,14.12,14.09,14.1,131600.0,14.12,14.12,14.09,14.1,131600.0
2013-01-08 13:50:00,14.11,14.13,14.08,14.13,217000.0,14.11,14.13,14.08,14.13,217000.0
2013-01-08 13:55:00,14.13,14.15,14.12,14.14,78400.0,14.13,14.15,14.12,14.14,78400.0
2013-01-08 14:00:00,14.14,14.15,14.12,14.13,98700.0,14.14,14.15,14.12,14.13,98700.0
2013-01-08 14:05:00,14.13,14.17,14.13,14.16,154700.0,14.13,14.17,14.13,14.16,154700.0
2013-01-08 14:10:00,14.16,14.16,14.12,14.16,84000.0,14.16,14.16,14.12,14.16,84000.0
2013-01-08 14:15:00,14.15,14.15,14.06,14.07,540400.0,14.15,14.15,14.06,14.07,540400.0
2013-01-08 14:20:00,14.07,14.07,13.96,13.98,1109500.0,14.07,14.07,13.96,13.98,1109500.0
2013-01-08 14:25:00,13.99,13.99,13.93,13.94,584500.0,13.99,13.99,13.93,13.94,584500.0
2013-01-08 14:30:00,13.94,13.99,13.89,13.89,477400.0,13.94,13.99,13.89,13.89,477400.0
2013-01-08 14:35:00,13.89,13.91,13.83,13.86,987000.0,13.89,13.91,13.83,13.86,987000.0
2013-01-08 14:40:00,13.85,13.9,13.84,13.88,391300.0,13.85,13.9,13.84,13.88,391300.0
2013-01-08 14:45:00,13.88,13.92,13.88,13.92,251300.0,13.88,13.92,13.88,13.92,251300.0
2013-01-08 14:50:00,13.92,13.94,13.91,13.93,224700.0,13.92,13.94,13.91,13.93,224700.0
2013-01-08 14:55:00,13.93,13.93,13.89,13.92,147000.0,13.93,13.93,13.89,13.92,147000.0
2013-01-08 15:00:00,13.92,13.93,13.9,13.91,217700.0,13.92,13.93,13.9,13.91,217700.0
2013-01-08 15:05:00,13.92,13.92,13.88,13.89,294000.0,13.92,13.92,13.88,13.89,294000.0
2013-01-08 15:10:00,13.9,13.9,13.87,13.89,233100.0,13.9,13.9,13.87,13.89,233100.0
2013-01-08 15:15:00,13.89,13.91,13.89,13.9,130200.0,13.89,13.91,13.89,13.9,130200.0
2013-01-08 15:20:00,13.91,13.93,13.89,13.9,247100.0,13.91,13.93,13.89,13.9,247100.0
2013-01-08 15:25:00,13.9,13.92,13.89,13.9,88200.0,13.9,13.92,13.89,13.9,88200.0
2013-01-08 15:30:00,13.91,13.92,13.9,13.91,101500.0,13.91,13.92,13.9,13.91,101500.0
2013-01-08 15:35:00,13.91,13.92,13.89,13.91,200200.0,13.91,13.92,13.89,13.91,200200.0
2013-01-08 15:40:00,13.91,13.91,13.87,13.9,194600.0,13.91,13.91,13.87,13.9,194600.0
2013-01-08 15:45:00,13.89,13.91,13.87,13.89,394800.0,13.89,13.91,13.87,13.89,394800.0
2013-01-08 15:50:00,13.9,13.93,13.89,13.92,404600.0,13.9,13.93,13.89,13.92,404600.0
2013-01-08 15:55:00,13.92,13.93,13.87,13.89,1348200.0,13.92,13.93,13.87,13.89,1348200.0
2013-01-09 09:30:00,13.87,13.99,13.87,13.93,1124200.0,13.87,13.99,13.87,13.93,1124200.0
2013-01-09 09:35:00,13.92,13.97,13.71,13.77,2123800.0,13.92,13.97,13.71,13.77,2123800.0
2013-01-09 09:40:00,13.77,13.81,13.69,13.71,1023400.0,13.77,13.81,13.69,13.71,1023400.0
2013-01-09 09:45:00,13.7,13.76,13.67,13.74,884800.0,13.7,13.76,13.67,13.74,884800.0
2013-01-09 09:50:00,13.74,13.75,13.71,13.72,571200.0,13.74,13.75,13.71,13.72,571200.0
2013-01-09 09:55:00,13.71,13.75,13.68,13.74,1076600.0,13.71,13.75,13.68,13.74,1076600.0
2013-01-09 10:00:00,13.74,13.84,13.72,13.82,1092000.0,13.74,13.84,13.72,13.82,1092000.0
2013-01-09 10:05:00,13.84,13.85,13.74,13.76,767200.0,13.84,13.85,13.74,13.76,767200.0
2013-01-09 10:10:00,13.77,13.82,13.76,13.79,366800.0,13.77,13.82,13.76,13.79,366800.0
2013-01-09 10:15:00,13.79,13.84,13.78,13.84,261800.0,13.79,13.84,13.78,13.84,261800.0
2013-01-09 10:20:00,13.84,13.87,13.83,13.84,471800.0,13.84,13.87,13.83,13.84,471800.0
2013-01-09 10:25:00,13.84,13.85,13.81,13.82,358400.0,13.84,13.85,13.81,13.82,358400.0
2013-01-09 10:30:00,13.82,13.83,13.76,13.77,520800.0,13.82,13.83,13.76,13.77,520800.0
2013-01-09 10:35:00,13.76,13.79,13.73,13.73,397600.0,13.76,13.79,13.73,13.73,397600.0
2013-01-09 10:40:00,13.72,13.74,13.7,13.72,399000.0,13.72,13.74,13.7,13.72,399000.0
2013-01-09 10:45:00,13.72,13.73,13.7,13.72,229600.0,13.72,13.73,13.7,13.72,229600.0
2013-01-09 10:50:00,13.72,13.72,13.68,13.69,541800.0,13.72,13.72,13.68,13.69,541800.0
2013-01-09 10:55:00,13.69,13.71,13.68,13.7,609000.0,13.69,13.71,13.68,13.7,609000.0
2013-01-09 11:00:00,13.71,13.71,13.68,13.69,497000.0,13.71,13.71,13.68,13.69,497000.0
2013-01-09 11:05:00,13.69,13.7,13.68,13.69,359800.0,13.69,13.7,13.68,13.69,359800.0
2013-01-09 11:10:00,13.69,13.69,13.61,13.64,1103200.0,13.69,13.69,13.61,13.64,1103200.0
2013-01-09 11:15:00,13.62,13.66,13.62,13.63,344400.0,13.62,13.66,13.62,13.63,344400.0
2013-01-09 11:20:00,13.62,13.63,13.58,13.59,772800.0,13.62,13.63,13.58,13.59,772800.0
2013-01-09 11:25:00,13.61,13.62,13.52,13.61,883400.0,13.61,13.62,13.52,13.61,883400.0
2013-01-09 11:30:00,13.59,13.61,13.55,13.57,317800.0,13.59,13.61,13.55,13.57,317800.0
2013-01-09 11:35:00,13.58,13.58,13.54,13.55,400400.0,13.58,13.58,13.54,13.55,400400.0
2013-01-09 11:40:00,13.55,13.61,13.54,13.58,358400.0,13.55,13.61,13.54,13.58,358400.0
2013-01-09 11:45:00,13.59,13.63,13.59,13.61,313600.0,13.59,13.63,13.59,13.61,313600.0
2013-01-09 11:50:00,13.62,13.62,13.59,13.6,252000.0,13.62,13.62,13.59,13.6,252000.0
2013-01-09 11:55:00,13.59,13.66,13.59,13.64,487200.0,13.59,13.66,13.59,13.64,487200.0
2013-01-09 12:00:00,13.65,13.67,13.61,13.63,481600.0,13.65,13.67,13.61,13.63,481600.0
2013-01-09 12:05:00,13.62,13.64,13.62,13.63,193200.0,13.62,13.64,13.62,13.63,193200.0
2013-01-09 12:10:00,13.64,13.65,13.63,13.64,154000.0,13.64,13.65,13.63,13.64,154000.0
2013-01-09 12:15:00,13.63,13.64,13.62,13.63,106400.0,13.63,13.64,13.62,13.63,106400.0
2013-01-09 12:20:00,13.63,13.64,13.61,13.61,148400.0,13.63,13.64,13.61,13.61,148400.0
2013-01-09 12:25:00,13.61,13.63,13.61,13.61,142800.0,13.61,13.63,13.61,13.61,142800.0
2013-01-09 12:30:00,13.61,13.62,13.59,13.59,121800.0,13.61,13.62,13.59,13.59,121800.0
2013-01-09 12:35:00,13.59,13.6,13.57,13.58,177800.0,13.59,13.6,13.57,13.58,177800.0
2013-01-09 12:40:00,13.58,13.58,13.54,13.57,327600.0,13.58,13.58,13.54,13.57,327600.0
2013-01-09 12:45:00,13.56,13.61,13.55,13.6,124600.0,13.56,13.61,13.55,13.6,124600.0
2013-01-09 12:50:00,13.6,13.62,13.58,13.61,148400.0,13.6,13.62,13.58,13.61,148400.0
2013-01-09 12:55:00,13.62,13.63,13.6,13.62,99400.0,13.62,13.63,13.6,13.62,99400.0
2013-01-09 13:00:00,13.63,13.63,13.59,13.6,74200.0,13.63,13.63,13.59,13.6,74200.0
2013-01-09 13:05:00,13.59,13.6,13.56,13.58,135800.0,13.59,13.6,13.56,13.58,135800.0
2013-01-09 13:10:00,13.58,13.58,13.51,13.52,449400.0,13.58,13.58,13.51,13.52,449400.0
2013-01-09 13:15:00,13.52,13.56,13.51,13.56,670600.0,13.52,13.56,13.51,13.56,670600.0
2013-01-09 13:20:00,13.55,13.6,13.55,13.59,137200.0,13.55,13.6,13.55,13.59,137200.0
2013-01-09 13:25:00,13.58,13.61,13.58,13.61,116200.0,13.58,13.61,13.58,13.61,116200.0
2013-01-09 13:30:00,13.6,13.62,13.59,13.6,186200.0,13.6,13.62,13.59,13.6,186200.0
2013-01-09 13:35:00,13.59,13.59,13.55,13.58,532000.0,13.59,13.59,13.55,13.58,532000.0
2013-01-09 13:40:00,13.59,13.6,13.58,13.59,123200.0,13.59,13.6,13.58,13.59,123200.0
2013-01-09 13:45:00,13.59,13.65,13.58,13.59,834400.0,13.59,13.65,13.58,13.59,834400.0
2013-01-09 13:50:00,13.62,13.65,13.6,13.64,467600.0,13.62,13.65,13.6,13.64,467600.0
2013-01-09 13:55:00,13.64,13.65,13.63,13.64,175000.0,13.64,13.65,13.63,13.64,175000.0
2013-01-09 14:00:00,13.64,13.65,13.63,13.64,162400.0,13.64,13.65,13.63,13.64,162400.0
2013-01-09 14:05:00,13.65,13.65,13.64,13.64,162400.0,13.65,13.65,13.64,13.64,162400.0
2013-01-09 14:10:00,13.64,13.68,13.64,13.68,264600.0,13.64,13.68,13.64,13.68,264600.0
2013-01-09 14:15:00,13.68,13.69,13.66,13.66,315000.0,13.68,13.69,13.66,13.66,315000.0
2013-01-09 14:20:00,13.66,13.67,13.64,13.65,161000.0,13.66,13.67,13.64,13.65,161000.0
2013-01-09 14:25:00,13.65,13.67,13.65,13.67,95200.0,13.65,13.67,13.65,13.67,95200.0
2013-01-09 14:30:00,13.67,13.7,13.67,13.69,176400.0,13.67,13.7,13.67,13.69,176400.0
2013-01-09 14:35:00,13.69,13.7,13.69,13.7,147000.0,13.69,13.7,13.69,13.7,147000.0
2013-01-09 14:40:00,13.69,13.69,13.67,13.69,201600.0,13.69,13.69,13.67,13.69,201600.0
2013-01-09 14:45:00,13.69,13.7,13.68,13.68,197400.0,13.69,13.7,13.68,13.68,197400.0
2013-01-09 14:50:00,13.68,13.69,13.66,13.68,158200.0,13.68,13.69,13.66,13.68,158200.0
2013-01-09 14:55:00,13.67,13.68,13.66,13.67,137200.0,13.67,13.68,13.66,13.67,137200.0
2013-01-09 15:00:00,13.66,13.68,13.66,13.68,224000.0,13.66,13.68,13.66,13.68,224000.0
2013-01-09 15:05:00,13.68,13.71,13.67,13.69,316400.0,13.68,13.71,13.67,13.69,316400.0
2013-01-09 15:10:00,13.69,13.71,13.68,13.69,166600.0,13.69,13.71,13.68,13.69,166600.0
2013-01-09 15:15:00,13.68,13.69,13.65,13.69,247800.0,13.68,13.69,13.65,13.69,247800.0
2013-01-09 15:20:00,13.69,13.71,13.68,13.7,196000.0,13.69,13.71,13.68,13.7,196000.0
2013-01-09 15:25:00,13.7,13.71,13.69,13.7,172200.0,13.7,13.71,13.69,13.7,172200.0
2013-01-09 15:30:00,13.69,13.7,13.68,13.68,273000.0,13.69,13.7,13.68,13.68,273000.0
2013-01-09 15:35:00,13.68,13.69,13.68,13.68,217000.0,13.68,13.69,13.68,13.68,217000.0
2013-01-09 15:40:00,13.69,13.69,13.65,13.65,354200.0,13.69,13.69,13.65,13.65,354200.0
2013-01-09 15:45:00,13.66,13.67,13.65,13.67,364000.0,13.66,13.67,13.65,13.67,364000.0
2013-01-09 15:50:00,13.67,13.7,13.67,13.7,812000.0,13.67,13.7,13.67,13.7,812000.0
2013-01-09 15:55:00,13.7,13.7,13.68,13.7,1818600.0,13.7,13.7,13.68,13.7,1818600.0
2013-01-10 09:30:00,13.82,13.92,13.75,13.92,514500.0,13.82,13.92,13.75,13.92,514500.0
2013-01-10 09:35:00,13.92,13.92,13.77,13.77,336000.0,13.92,13.92,13.77,13.77,336000.0
2013-01-10 09:40:00,13.79,13.82,13.76,13.79,353500.0,13.79,13.82,13.76,13.79,353500.0
2013-01-10 09:45:00,13.77,13.78,13.74,13.75,459200.0,13.77,13.78,13.74,13.75,459200.0
2013-01-10 09:50:00,13.75,13.79,13.68,13.69,391300.0,13.75,13.79,13.68,13.69,391300.0
2013-01-10 09:55:00,13.68,13.75,13.67,13.71,435400.0,13.68,13.75,13.67,13.71,435400.0
2013-01-10 10:00:00,13.71,13.77,13.7,13.74,137900.0,13.71,13.77,13.7,13.74,137900.0
2013-01-10 10:05:00,13.74,13.74,13.72,13.73,71400.0,13.74,13.74,13.72,13.73,71400.0
2013-01-10 10:10:00,13.72,13.75,13.71,13.74,142100.0,13.72,13.75,13.71,13.74,142100.0
2013-01-10 10:15:00,13.74,13.78,13.74,13.78,148400.0,13.74,13.78,13.74,13.78,148400.0
2013-01-10 10:20:00,13.78,13.78,13.75,13.75,73500.0,13.78,13.78,13.75,13.75,73500.0
2013-01-10 10:25:00,13.76,13.77,13.73,13.74,63700.0,13.76,13.77,13.73,13.74,63700.0
2013-01-10 10:30:00,13.73,13.77,13.71,13.77,105000.0,13.73,13.77,13.71,13.77,105000.0
2013-01-10 10:35:00,13.77,13.77,13.73,13.75,54600.0,13.77,13.77,13.73,13.75,54600.0
2013-01-10 10:40:00,13.75,13.75,13.71,13.71,77000.0,13.75,13.75,13.71,13.71,77000.0
2013-01-10 10:45:00,13.71,13.74,13.71,13.73,253400.0,13.71,13.74,13.71,13.73,253400.0
2013-01-10 10:50:00,13.72,13.83,13.72,13.82,385000.0,13.72,13.83,13.72,13.82,385000.0
2013-01-10 10:55:00,13.82,13.86,13.82,13.85,322000.0,13.82,13.86,13.82,13.85,322000.0
2013-01-10 11:00:00,13.85,13.87,13.83,13.83,132300.0,13.85,13.87,13.83,13.83,132300.0
2013-01-10 11:05:00,13.83,13.85,13.8,13.84,208600.0,13.83,13.85,13.8,13.84,208600.0
2013-01-10 11:10:00,13.84,13.85,13.82,13.82,99400.0,13.84,13.85,13.82,13.82,99400.0
2013-01-10 11:15:00,13.82,13.82,13.75,13.78,251300.0,13.82,13.82,13.75,13.78,251300.0
2013-01-10 11:20:00,13.78,13.8,13.75,13.79,112000.0,13.78,13.8,13.75,13.79,112000.0
2013-01-10 11:25:00,13.79,13.84,13.79,13.84,154000.0,13.79,13.84,13.79,13.84,154000.0
2013-01-10 11:30:00,13.84,13.84,13.82,13.83,147000.0,13.84,13.84,13.82,13.83,147000.0
2013-01-10 11:35:00,13.83,13.86,13.82,13.82,155400.0,13.83,13.86,13.82,13.82,155400.0
2013-01-10 11:40:00,13.83,13.84,13.81,13.83,107800.0,13.83,13.84,13.81,13.83,107800.0
2013-01-10 11:45:00,13.83,13.84,13.82,13.83,36400.0,13.83,13.84,13.82,13.83,36400.0
2013-01-10 11:50:00,13.83,13.86,13.83,13.85,53900.0,13.83,13.86,13.83,13.85,53900.0
2013-01-10 11:55:00,13.85,13.85,13.83,13.84,39900.0,13.85,13.85,13.83,13.84,39900.0
2013-01-10 12:00:00,13.84,13.85,13.83,13.85,154000.0,13.84,13.85,13.83,13.85,154000.0
2013-01-10 12:05:00,13.84,13.9,13.84,13.9,212100.0,13.84,13.9,13.84,13.9,212100.0
2013-01-10 12:10:00,13.9,14.11,13.9,14.05,1537900.0,13.9,14.11,13.9,14.05,1537900.0
2013-01-10 12:15:00,14.06,14.27,14.03,14.26,1807400.0,14.06,14.27,14.03,14.26,1807400.0
2013-01-10 12:20:00,14.26,14.27,14.01,14.06,1506400.0,14.26,14.27,14.01,14.06,1506400.0
2013-01-10 12:25:00,14.04,14.06,13.98,14.01,589400.0,14.04,14.06,13.98,14.01,589400.0
2013-01-10 12:30:00,14.02,14.05,13.97,14.0,402500.0,14.02,14.05,13.97,14.0,402500.0
2013-01-10 12:35:00,14.01,14.03,13.93,13.94,284900.0,14.01,14.03,13.93,13.94,284900.0
2013-01-10 12:40:00,13.95,13.98,13.92,13.97,301000.0,13.95,13.98,13.92,13.97,301000.0
2013-01-10 12:45:00,13.97,14.03,13.96,14.02,298900.0,13.97,14.03,13.96,14.02,298900.0
2013-01-10 12:50:00,14.02,14.04,13.97,13.99,127400.0,14.02,14.04,13.97,13.99,127400.0
2013-01-10 12:55:00,13.97,14.01,13.97,14.01,42000.0,13.97,14.01,13.97,14.01,42000.0
2013-01-10 13:00:00,14.01,14.02,13.99,14.02,142800.0,14.01,14.02,13.99,14.02,142800.0
2013-01-10 13:05:00,14.02,14.07,14.02,14.05,299600.0,14.02,14.07,14.02,14.05,299600.0
2013-01-10 13:10:00,14.05,14.07,14.03,14.04,209300.0,14.05,14.07,14.03,14.04,209300.0
2013-01-10 13:15:00,14.04,14.05,14.03,14.05,122500.0,14.04,14.05,14.03,14.05,122500.0
2013-01-10 13:20:00,14.05,14.1,14.05,14.08,250600.0,14.05,14.1,14.05,14.08,250600.0
2013-01-10 13:25:00,14.08,14.09,14.05,14.06,163800.0,14.08,14.09,14.05,14.06,163800.0
2013-01-10 13:30:00,14.05,14.06,14.03,14.05,101500.0,14.05,14.06,14.03,14.05,101500.0
2013-01-10 13:35:00,14.04,14.05,14.0,14.01,156800.0,14.04,14.05,14.0,14.01,156800.0
2013-01-10 13:40:00,14.0,14.05,14.0,14.02,116900.0,14.0,14.05,14.0,14.02,116900.0
2013-01-10 13:45:00,14.03,14.03,14.0,14.0,94500.0,14.03,14.03,14.0,14.0,94500.0
2013-01-10 13:50:00,14.01,14.05,14.01,14.03,100800.0,14.01,14.05,14.01,14.03,100800.0
2013-01-10 13:55:00,14.03,14.04,14.02,14.02,65100.0,14.03,14.04,14.02,14.02,65100.0
2013-01-10 14:00:00,14.03,14.03,14.0,14.01,67200.0,14.03,14.03,14.0,14.01,67200.0
2013-01-10 14:05:00,14.01,14.02,13.99,14.0,211400.0,14.01,14.02,13.99,14.0,211400.0
2013-01-10 14:10:00,14.01,14.01,13.94,13.95,269500.0,14.01,14.01,13.94,13.95,269500.0
2013-01-10 14:15:00,13.95,13.97,13.9,13.9,226800.0,13.95,13.97,13.9,13.9,226800.0
2013-01-10 14:20:00,13.91,13.93,13.91,13.92,126700.0,13.91,13.93,13.91,13.92,126700.0
2013-01-10 14:25:00,13.92,13.93,13.91,13.92,77700.0,13.92,13.93,13.91,13.92,77700.0
2013-01-10 14:30:00,13.92,13.94,13.91,13.91,154000.0,13.92,13.94,13.91,13.91,154000.0
2013-01-10 14:35:00,13.92,13.95,13.92,13.93,103600.0,13.92,13.95,13.92,13.93,103600.0
2013-01-10 14:40:00,13.93,13.97,13.93,13.96,90300.0,13.93,13.97,13.93,13.96,90300.0
2013-01-10 14:45:00,13.97,14.02,13.97,14.01,348600.0,13.97,14.02,13.97,14.01,348600.0
2013-01-10 14:50:00,14.01,14.05,14.01,14.05,223300.0,14.01,14.05,14.01,14.05,223300.0
2013-01-10 14:55:00,14.05,14.09,14.04,14.07,490000.0,14.05,14.09,14.04,14.07,490000.0
2013-01-10 15:00:00,14.07,14.09,14.06,14.07,250600.0,14.07,14.09,14.06,14.07,250600.0
2013-01-10 15:05:00,14.06,14.07,14.06,14.06,156100.0,14.06,14.07,14.06,14.06,156100.0
2013-01-10 15:10:00,14.06,14.08,14.06,14.06,210000.0,14.06,14.08,14.06,14.06,210000.0
2013-01-10 15:15:00,14.06,14.07,14.06,14.07,246400.0,14.06,14.07,14.06,14.07,246400.0
2013-01-10 15:20:00,14.06,14.12,14.06,14.11,366800.0,14.06,14.12,14.06,14.11,366800.0
2013-01-10 15:25:00,14.11,14.12,14.06,14.08,233800.0,14.11,14.12,14.06,14.08,233800.0
2013-01-10 15:30:00,14.08,14.08,14.03,14.04,324100.0,14.08,14.08,14.03,14.04,324100.0
2013-01-10 15:35:00,14.04,14.05,14.01,14.01,175700.0,14.04,14.05,14.01,14.01,175700.0
2013-01-10 15:40:00,14.01,14.04,13.99,14.01,446600.0,14.01,14.04,13.99,14.01,446600.0
2013-01-10 15:45:00,14.01,14.04,14.01,14.03,287700.0,14.01,14.04,14.01,14.03,287700.0
2013-01-10 15:50:00,14.02,14.04,14.01,14.02,253400.0,14.02,14.04,14.01,14.02,253400.0
2013-01-10 15:55:00,14.01,14.02,13.98,14.0,986300.0,14.01,14.02,13.98,14.0,986300.0
2013-01-11 09:30:00,14.03,14.21,14.0,14.16,767900.0,14.03,14.21,14.0,14.16,767900.0
2013-01-11 09:35:00,14.16,14.17,14.09,14.09,492100.0,14.16,14.17,14.09,14.09,492100.0
2013-01-11 09:40:00,14.09,14.19,14.09,14.17,858200.0,14.09,14.19,14.09,14.17,858200.0
2013-01-11 09:45:00,14.17,14.26,14.16,14.22,1185800.0,14.17,14.26,14.16,14.22,1185800.0
2013-01-11 09:50:00,14.23,14.24,14.18,14.2,465500.0,14.23,14.24,14.18,14.2,465500.0
2013-01-11 09:55:00,14.2,14.24,14.17,14.19,570500.0,14.2,14.24,14.17,14.19,570500.0
2013-01-11 10:00:00,14.19,14.23,14.19,14.23,279300.0,14.19,14.23,14.19,14.23,279300.0
2013-01-11 10:05:00,14.22,14.35,14.22,14.35,1549100.0,14.22,14.35,14.22,14.35,1549100.0
2013-01-11 10:10:00,14.34,14.41,14.32,14.34,1176000.0,14.34,14.41,14.32,14.34,1176000.0
2013-01-11 10:15:00,14.33,14.37,14.26,14.26,569800.0,14.33,14.37,14.26,14.26,569800.0
2013-01-11 10:20:00,14.26,14.29,14.22,14.24,443100.0,14.26,14.29,14.22,14.24,443100.0
2013-01-11 10:25:00,14.24,14.31,14.2,14.28,412300.0,14.24,14.31,14.2,14.28,412300.0
2013-01-11 10:30:00,14.28,14.34,14.26,14.28,651700.0,14.28,14.34,14.26,14.28,651700.0
2013-01-11 10:35:00,14.29,14.37,14.27,14.35,685300.0,14.29,14.37,14.27,14.35,685300.0
2013-01-11 10:40:00,14.35,14.48,14.34,14.43,1257900.0,14.35,14.48,14.34,14.43,1257900.0
2013-01-11 10:45:00,14.42,14.42,14.36,14.37,318500.0,14.42,14.42,14.36,14.37,318500.0
2013-01-11 10:50:00,14.37,14.37,14.31,14.33,368200.0,14.37,14.37,14.31,14.33,368200.0
2013-01-11 10:55:00,14.33,14.35,14.31,14.32,142100.0,14.33,14.35,14.31,14.32,142100.0
2013-01-11 11:00:00,14.32,14.39,14.32,14.39,308000.0,14.32,14.39,14.32,14.39,308000.0
2013-01-11 11:05:00,14.39,14.43,14.37,14.41,458500.0,14.39,14.43,14.37,14.41,458500.0
2013-01-11 11:10:00,14.4,14.45,14.39,14.45,440300.0,14.4,14.45,14.39,14.45,440300.0
2013-01-11 11:15:00,14.46,14.47,14.38,14.38,702100.0,14.46,14.47,14.38,14.38,702100.0
2013-01-11 11:20:00,14.38,14.4,14.3,14.37,457800.0,14.38,14.4,14.3,14.37,457800.0
2013-01-11 11:25:00,14.36,14.39,14.33,14.34,304500.0,14.36,14.39,14.33,14.34,304500.0
2013-01-11 11:30:00,14.34,14.38,14.33,14.37,373100.0,14.34,14.38,14.33,14.37,373100.0
2013-01-11 11:35:00,14.37,14.43,14.37,14.39,308000.0,14.37,14.43,14.37,14.39,308000.0
2013-01-11 11:40:00,14.38,14.38,14.32,14.36,499800.0,14.38,14.38,14.32,14.36,499800.0
2013-01-11 11:45:00,14.35,14.47,14.34,14.44,501200.0,14.35,14.47,14.34,14.44,501200.0
2013-01-11 11:50:00,14.45,14.47,14.43,14.45,525700.0,14.45,14.47,14.43,14.45,525700.0
2013-01-11 11:55:00,14.45,14.56,14.45,14.55,889000.0,14.45,14.56,14.45,14.55,889000.0
2013-01-11 12:00:00,14.55,14.56,14.5,14.53,807100.0,14.55,14.56,14.5,14.53,807100.0
2013-01-11 12:05:00,14.53,14.54,14.5,14.52,406700.0,14.53,14.54,14.5,14.52,406700.0
2013-01-11 12:10:00,14.52,14.54,14.5,14.52,359800.0,14.52,14.54,14.5,14.52,359800.0
2013-01-11 12:15:00,14.52,14.56,14.51,14.51,347200.0,14.52,14.56,14.51,14.51,347200.0
2013-01-11 12:20:00,14.52,14.52,14.46,14.49,292600.0,14.52,14.52,14.46,14.49,292600.0
2013-01-11 12:25:00,14.48,14.53,14.47,14.51,156800.0,14.48,14.53,14.47,14.51,156800.0
2013-01-11 12:30:00,14.5,14.51,14.47,14.51,180600.0,14.5,14.51,14.47,14.51,180600.0
2013-01-11 12:35:00,14.51,14.51,14.49,14.51,74900.0,14.51,14.51,14.49,14.51,74900.0
2013-01-11 12:40:00,14.51,14.52,14.47,14.5,186200.0,14.51,14.52,14.47,14.5,186200.0
2013-01-11 12:45:00,14.5,14.5,14.48,14.49,75600.0,14.5,14.5,14.48,14.49,75600.0
2013-01-11 12:50:00,14.48,14.49,14.45,14.46,237300.0,14.48,14.49,14.45,14.46,237300.0
2013-01-11 12:55:00,14.46,14.46,14.4,14.41,231700.0,14.46,14.46,14.4,14.41,231700.0
2013-01-11 13:00:00,14.41,14.46,14.41,14.41,177800.0,14.41,14.46,14.41,14.41,177800.0
2013-01-11 13:05:00,14.42,14.44,14.41,14.41,85400.0,14.42,14.44,14.41,14.41,85400.0
2013-01-11 13:10:00,14.42,14.42,14.38,14.4,165900.0,14.42,14.42,14.38,14.4,165900.0
2013-01-11 13:15:00,14.41,14.42,14.36,14.4,201600.0,14.41,14.42,14.36,14.4,201600.0
2013-01-11 13:20:00,14.39,14.4,14.37,14.37,48300.0,14.39,14.4,14.37,14.37,48300.0
2013-01-11 13:25:00,14.37,14.39,14.35,14.38,127400.0,14.37,14.39,14.35,14.38,127400.0
2013-01-11 13:30:00,14.37,14.41,14.37,14.4,186200.0,14.37,14.41,14.37,14.4,186200.0
2013-01-11 13:35:00,14.4,14.44,14.4,14.4,146300.0,14.4,14.44,14.4,14.4,146300.0
2013-01-11 13:40:00,14.41,14.42,14.38,14.39,85400.0,14.41,14.42,14.38,14.39,85400.0
2013-01-11 13:45:00,14.38,14.4,14.35,14.4,220500.0,14.38,14.4,14.35,14.4,220500.0
2013-01-11 13:50:00,14.4,14.43,14.4,14.41,93100.0,14.4,14.43,14.4,14.41,93100.0
2013-01-11 13:55:00,14.41,14.41,14.38,14.39,70700.0,14.41,14.41,14.38,14.39,70700.0
2013-01-11 14:00:00,14.39,14.42,14.39,14.4,109900.0,14.39,14.42,14.39,14.4,109900.0
2013-01-11 14:05:00,14.4,14.4,14.37,14.39,126000.0,14.4,14.4,14.37,14.39,126000.0
2013-01-11 14:10:00,14.4,14.4,14.37,14.38,136500.0,14.4,14.4,14.37,14.38,136500.0
2013-01-11 14:15:00,14.38,14.4,14.37,14.38,81900.0,14.38,14.4,14.37,14.38,81900.0
2013-01-11 14:20:00,14.38,14.38,14.37,14.38,41300.0,14.38,14.38,14.37,14.38,41300.0
2013-01-11 14:25:00,14.37,14.37,14.34,14.36,151200.0,14.37,14.37,14.34,14.36,151200.0
2013-01-11 14:30:00,14.36,14.4,14.36,14.39,121800.0,14.36,14.4,14.36,14.39,121800.0
2013-01-11 14:35:00,14.38,14.39,14.37,14.38,93800.0,14.38,14.39,14.37,14.38,93800.0
2013-01-11 14:40:00,14.38,14.38,14.35,14.36,74900.0,14.38,14.38,14.35,14.36,74900.0
2013-01-11 14:45:00,14.36,14.37,14.34,14.34,87500.0,14.36,14.37,14.34,14.34,87500.0
2013-01-11 14:50:00,14.34,14.36,14.33,14.35,198800.0,14.34,14.36,14.33,14.35,198800.0
2013-01-11 14:55:00,14.35,14.35,14.34,14.35,65100.0,14.35,14.35,14.34,14.35,65100.0
2013-01-11 15:00:00,14.34,14.35,14.33,14.34,138600.0,14.34,14.35,14.33,14.34,138600.0
2013-01-11 15:05:00,14.34,14.36,14.34,14.35,196000.0,14.34,14.36,14.34,14.35,196000.0
2013-01-11 15:10:00,14.34,14.4,14.34,14.38,356300.0,14.34,14.4,14.34,14.38,356300.0
2013-01-11 15:15:00,14.38,14.42,14.37,14.42,236600.0,14.38,14.42,14.37,14.42,236600.0
2013-01-11 15:20:00,14.41,14.42,14.36,14.39,261100.0,14.41,14.42,14.36,14.39,261100.0
2013-01-11 15:25:00,14.38,14.39,14.36,14.39,172200.0,14.38,14.39,14.36,14.39,172200.0
2013-01-11 15:30:00,14.39,14.41,14.38,14.4,197400.0,14.39,14.41,14.38,14.4,197400.0
2013-01-11 15:35:00,14.4,14.42,14.39,14.4,191100.0,14.4,14.42,14.39,14.4,191100.0
2013-01-11 15:40:00,14.4,14.4,14.36,14.38,343700.0,14.4,14.4,14.36,14.38,343700.0
2013-01-11 15:45:00,14.39,14.43,14.38,14.41,527800.0,14.39,14.43,14.38,14.41,527800.0
2013-01-11 15:50:00,14.42,14.45,14.42,14.44,681100.0,14.42,14.45,14.42,14.44,681100.0
2013-01-11 15:55:00,14.44,14.47,14.43,14.47,1424500.0,14.44,14.47,14.43,14.47,1424500.0
2013-01-14 09:30:00,14.43,14.66,14.37,14.59,835800.0,14.43,14.66,14.37,14.59,835800.0
2013-01-14 09:35:00,14.58,14.71,14.57,14.65,680400.0,14.58,14.71,14.57,14.65,680400.0
2013-01-14 09:40:00,14.64,14.67,14.59,14.61,491400.0,14.64,14.67,14.59,14.61,491400.0
2013-01-14 09:45:00,14.61,14.63,14.48,14.49,374500.0,14.61,14.63,14.48,14.49,374500.0
2013-01-14 09:50:00,14.49,14.55,14.42,14.52,591500.0,14.49,14.55,14.42,14.52,591500.0
2013-01-14 09:55:00,14.52,14.63,14.52,14.58,401800.0,14.52,14.63,14.52,14.58,401800.0
2013-01-14 10:00:00,14.6,14.6,14.49,14.58,433300.0,14.6,14.6,14.49,14.58,433300.0
2013-01-14 10:05:00,14.57,14.62,14.53,14.62,248500.0,14.57,14.62,14.53,14.62,248500.0
2013-01-14 10:10:00,14.62,14.68,14.59,14.65,389200.0,14.62,14.68,14.59,14.65,389200.0
2013-01-14 10:15:00,14.66,14.68,14.61,14.67,266000.0,14.66,14.68,14.61,14.67,266000.0
2013-01-14 10:20:00,14.66,14.67,14.59,14.61,298200.0,14.66,14.67,14.59,14.61,298200.0
2013-01-14 10:25:00,14.59,14.64,14.54,14.64,422800.0,14.59,14.64,14.54,14.64,422800.0
2013-01-14 10:30:00,14.64,14.68,14.62,14.67,352800.0,14.64,14.68,14.62,14.67,352800.0
2013-01-14 10:35:00,14.67,14.69,14.65,14.69,294000.0,14.67,14.69,14.65,14.69,294000.0
2013-01-14 10:40:00,14.68,14.71,14.68,14.71,447300.0,14.68,14.71,14.68,14.71,447300.0
2013-01-14 10:45:00,14.71,14.79,14.71,14.73,655200.0,14.71,14.79,14.71,14.73,655200.0
2013-01-14 10:50:00,14.73,14.8,14.68,14.79,406700.0,14.73,14.8,14.68,14.79,406700.0
2013-01-14 10:55:00,14.78,14.8,14.72,14.79,374500.0,14.78,14.8,14.72,14.79,374500.0
2013-01-14 11:00:00,14.8,14.85,14.75,14.78,497700.0,14.8,14.85,14.75,14.78,497700.0
2013-01-14 11:05:00,14.79,14.81,14.75,14.81,291900.0,14.79,14.81,14.75,14.81,291900.0
2013-01-14 11:10:00,14.8,14.81,14.77,14.79,233800.0,14.8,14.81,14.77,14.79,233800.0
2013-01-14 11:15:00,14.79,14.79,14.69,14.69,613900.0,14.79,14.79,14.69,14.69,613900.0
2013-01-14 11:20:00,14.69,14.69,14.63,14.65,433300.0,14.69,14.69,14.63,14.65,433300.0
2013-01-14 11:25:00,14.65,14.67,14.63,14.66,287700.0,14.65,14.67,14.63,14.66,287700.0
2013-01-14 11:30:00,14.65,14.71,14.65,14.7,312900.0,14.65,14.71,14.65,14.7,312900.0
2013-01-14 11:35:00,14.7,14.71,14.66,14.66,89600.0,14.7,14.71,14.66,14.66,89600.0
2013-01-14 11:40:00,14.66,14.68,14.63,14.68,226100.0,14.66,14.68,14.63,14.68,226100.0
2013-01-14 11:45:00,14.67,14.71,14.66,14.71,252700.0,14.67,14.71,14.66,14.71,252700.0
2013-01-14 11:50:00,14.7,14.71,14.67,14.67,266700.0,14.7,14.71,14.67,14.67,266700.0
2013-01-14 11:55:00,14.68,14.69,14.66,14.67,72100.0,14.68,14.69,14.66,14.67,72100.0
2013-01-14 12:00:00,14.67,14.84,14.67,14.74,1637300.0,14.67,14.84,14.67,14.74,1637300.0
2013-01-14 12:05:00,14.74,14.74,14.64,14.68,279300.0,14.74,14.74,14.64,14.68,279300.0
2013-01-14 12:10:00,14.68,14.71,14.66,14.71,140700.0,14.68,14.71,14.66,14.71,140700.0
2013-01-14 12:15:00,14.71,14.79,14.7,14.74,276500.0,14.71,14.79,14.7,14.74,276500.0
2013-01-14 12:20:00,14.74,14.74,14.71,14.74,109900.0,14.74,14.74,14.71,14.74,109900.0
2013-01-14 12:25:00,14.74,14.76,14.71,14.72,57400.0,14.74,14.76,14.71,14.72,57400.0
2013-01-14 12:30:00,14.73,14.77,14.73,14.75,102200.0,14.73,14.77,14.73,14.75,102200.0
2013-01-14 12:35:00,14.75,14.81,14.73,14.78,298200.0,14.75,14.81,14.73,14.78,298200.0
2013-01-14 12:40:00,14.79,14.79,14.78,14.79,99400.0,14.79,14.79,14.78,14.79,99400.0
2013-01-14 12:45:00,14.79,14.83,14.78,14.81,224700.0,14.79,14.83,14.78,14.81,224700.0
2013-01-14 12:50:00,14.81,14.93,14.81,14.9,953400.0,14.81,14.93,14.81,14.9,953400.0
2013-01-14 12:55:00,14.89,14.89,14.83,14.85,333200.0,14.89,14.89,14.83,14.85,333200.0
2013-01-14 13:00:00,14.85,14.85,14.78,14.83,287000.0,14.85,14.85,14.78,14.83,287000.0
2013-01-14 13:05:00,14.84,14.87,14.81,14.82,216300.0,14.84,14.87,14.81,14.82,216300.0
2013-01-14 13:10:00,14.81,14.9,14.81,14.9,284900.0,14.81,14.9,14.81,14.9,284900.0
2013-01-14 13:15:00,14.91,14.91,14.86,14.88,160300.0,14.91,14.91,14.86,14.88,160300.0
2013-01-14 13:20:00,14.88,14.9,14.84,14.84,177100.0,14.88,14.9,14.84,14.84,177100.0
2013-01-14 13:25:00,14.84,14.86,14.82,14.84,77000.0,14.84,14.86,14.82,14.84,77000.0
2013-01-14 13:30:00,14.84,14.85,14.83,14.83,74200.0,14.84,14.85,14.83,14.83,74200.0
2013-01-14 13:35:00,14.83,14.84,14.81,14.84,81200.0,14.83,14.84,14.81,14.84,81200.0
2013-01-14 13:40:00,14.84,14.84,14.81,14.81,103600.0,14.84,14.84,14.81,14.81,103600.0
2013-01-14 13:45:00,14.8,14.81,14.77,14.8,209300.0,14.8,14.81,14.77,14.8,209300.0
2013-01-14 13:50:00,14.8,14.8,14.76,14.77,152600.0,14.8,14.8,14.76,14.77,152600.0
2013-01-14 13:55:00,14.77,14.77,14.7,14.72,342300.0,14.77,14.77,14.7,14.72,342300.0
2013-01-14 14:00:00,14.72,14.75,14.71,14.75,98700.0,14.72,14.75,14.71,14.75,98700.0
2013-01-14 14:05:00,14.75,14.78,14.73,14.77,180600.0,14.75,14.78,14.73,14.77,180600.0
2013-01-14 14:10:00,14.77,14.78,14.74,14.74,81900.0,14.77,14.78,14.74,14.74,81900.0
2013-01-14 14:15:00,14.73,14.76,14.71,14.73,107800.0,14.73,14.76,14.71,14.73,107800.0
2013-01-14 14:20:00,14.73,14.74,14.72,14.73,88200.0,14.73,14.74,14.72,14.73,88200.0
2013-01-14 14:25:00,14.74,14.77,14.73,14.76,49000.0,14.74,14.77,14.73,14.76,49000.0
2013-01-14 14:30:00,14.76,14.81,14.76,14.81,176400.0,14.76,14.81,14.76,14.81,176400.0
2013-01-14 14:35:00,14.81,14.81,14.76,14.78,119700.0,14.81,14.81,14.76,14.78,119700.0
2013-01-14 14:40:00,14.78,14.8,14.77,14.8,65800.0,14.78,14.8,14.77,14.8,65800.0
2013-01-14 14:45:00,14.79,14.81,14.78,14.79,129500.0,14.79,14.81,14.78,14.79,129500.0
2013-01-14 14:50:00,14.78,14.78,14.76,14.77,78400.0,14.78,14.78,14.76,14.77,78400.0
2013-01-14 14:55:00,14.77,14.78,14.76,14.76,72800.0,14.77,14.78,14.76,14.76,72800.0
2013-01-14 15:00:00,14.77,14.77,14.72,14.74,231700.0,14.77,14.77,14.72,14.74,231700.0
2013-01-14 15:05:00,14.74,14.77,14.73,14.77,112000.0,14.74,14.77,14.73,14.77,112000.0
2013-01-14 15:10:00,14.77,14.79,14.77,14.79,201600.0,14.77,14.79,14.77,14.79,201600.0
2013-01-14 15:15:00,14.79,14.79,14.74,14.74,111300.0,14.79,14.79,14.74,14.74,111300.0
2013-01-14 15:20:00,14.74,14.74,14.72,14.73,128800.0,14.74,14.74,14.72,14.73,128800.0
2013-01-14 15:25:00,14.73,14.74,14.71,14.72,157500.0,14.73,14.74,14.71,14.72,157500.0
2013-01-14 15:30:00,14.72,14.74,14.7,14.72,259700.0,14.72,14.74,14.7,14.72,259700.0
2013-01-14 15:35:00,14.72,14.73,14.71,14.73,128100.0,14.72,14.73,14.71,14.73,128100.0
2013-01-14 15:40:00,14.73,14.74,14.73,14.74,105700.0,14.73,14.74,14.73,14.74,105700.0
2013-01-14 15:45:00,14.74,14.79,14.74,14.78,289100.0,14.74,14.79,14.74,14.78,289100.0
2013-01-14 15:50:00,14.78,14.78,14.76,14.77,491400.0,14.78,14.78,14.76,14.77,491400.0
2013-01-14 15:55:00,14.77,14.8,14.76,14.78,745500.0,14.77,14.8,14.76,14.78,745500.0
2013-01-15 09:30:00,14.72,14.75,14.62,14.66,712600.0,14.72,14.75,14.62,14.66,712600.0
2013-01-15 09:35:00,14.66,14.88,14.66,14.77,480900.0,14.66,14.88,14.66,14.77,480900.0
2013-01-15 09:40:00,14.76,14.88,14.75,14.86,730800.0,14.76,14.88,14.75,14.86,730800.0
2013-01-15 09:45:00,14.87,14.91,14.82,14.84,666400.0,14.87,14.91,14.82,14.84,666400.0
2013-01-15 09:50:00,14.86,14.87,14.8,14.82,487200.0,14.86,14.87,14.8,14.82,487200.0
2013-01-15 09:55:00,14.8,14.85,14.77,14.83,457100.0,14.8,14.85,14.77,14.83,457100.0
2013-01-15 10:00:00,14.83,14.83,14.72,14.75,723100.0,14.83,14.83,14.72,14.75,723100.0
2013-01-15 10:05:00,14.74,14.8,14.72,14.8,368900.0,14.74,14.8,14.72,14.8,368900.0
2013-01-15 10:10:00,14.8,14.83,14.78,14.81,490000.0,14.8,14.83,14.78,14.81,490000.0
2013-01-15 10:15:00,14.81,14.83,14.77,14.82,255500.0,14.81,14.83,14.77,14.82,255500.0
2013-01-15 10:20:00,14.81,14.83,14.74,14.74,283500.0,14.81,14.83,14.74,14.74,283500.0
2013-01-15 10:25:00,14.74,14.8,14.74,14.77,174300.0,14.74,14.8,14.74,14.77,174300.0
2013-01-15 10:30:00,14.76,14.77,14.68,14.69,393400.0,14.76,14.77,14.68,14.69,393400.0
2013-01-15 10:35:00,14.68,14.74,14.68,14.7,336700.0,14.68,14.74,14.68,14.7,336700.0
2013-01-15 10:40:00,14.7,14.75,14.7,14.74,200200.0,14.7,14.75,14.7,14.74,200200.0
2013-01-15 10:45:00,14.73,14.78,14.73,14.77,122500.0,14.73,14.78,14.73,14.77,122500.0
2013-01-15 10:50:00,14.78,14.78,14.74,14.74,79100.0,14.78,14.78,14.74,14.74,79100.0
2013-01-15 10:55:00,14.73,14.74,14.71,14.71,261100.0,14.73,14.74,14.71,14.71,261100.0
2013-01-15 11:00:00,14.71,14.73,14.7,14.72,98700.0,14.71,14.73,14.7,14.72,98700.0
2013-01-15 11:05:00,14.73,14.73,14.7,14.72,139300.0,14.73,14.73,14.7,14.72,139300.0
2013-01-15 11:10:00,14.71,14.79,14.7,14.77,198100.0,14.71,14.79,14.7,14.77,198100.0
2013-01-15 11:15:00,14.77,14.78,14.74,14.74,74900.0,14.77,14.78,14.74,14.74,74900.0
2013-01-15 11:20:00,14.74,14.76,14.72,14.74,143500.0,14.74,14.76,14.72,14.74,143500.0
2013-01-15 11:25:00,14.74,14.77,14.71,14.72,175000.0,14.74,14.77,14.71,14.72,175000.0
2013-01-15 11:30:00,14.72,14.77,14.72,14.77,114100.0,14.72,14.77,14.72,14.77,114100.0
2013-01-15 11:35:00,14.76,14.78,14.76,14.77,98700.0,14.76,14.78,14.76,14.77,98700.0
2013-01-15 11:40:00,14.78,14.78,14.75,14.76,43400.0,14.78,14.78,14.75,14.76,43400.0
2013-01-15 11:45:00,14.75,14.79,14.74,14.79,68600.0,14.75,14.79,14.74,14.79,68600.0
2013-01-15 11:50:00,14.77,14.77,14.73,14.76,72100.0,14.77,14.77,14.73,14.76,72100.0
2013-01-15 11:55:00,14.75,14.75,14.72,14.72,101500.0,14.75,14.75,14.72,14.72,101500.0
2013-01-15 12:00:00,14.72,14.73,14.71,14.72,95900.0,14.72,14.73,14.71,14.72,95900.0
2013-01-15 12:05:00,14.72,14.73,14.71,14.72,51800.0,14.72,14.73,14.71,14.72,51800.0
2013-01-15 12:10:00,14.73,14.75,14.73,14.74,74200.0,14.73,14.75,14.73,14.74,74200.0
2013-01-15 12:15:00,14.74,14.78,14.73,14.76,70700.0,14.74,14.78,14.73,14.76,70700.0
2013-01-15 12:20:00,14.77,14.77,14.74,14.76,83300.0,14.77,14.77,14.74,14.76,83300.0
2013-01-15 12:25:00,14.76,14.77,14.74,14.75,53900.0,14.76,14.77,14.74,14.75,53900.0
2013-01-15 12:30:00,14.76,14.83,14.76,14.83,277200.0,14.76,14.83,14.76,14.83,277200.0
2013-01-15 12:35:00,14.83,14.83,14.76,14.77,89600.0,14.83,14.83,14.76,14.77,89600.0
2013-01-15 12:40:00,14.76,14.78,14.75,14.77,65800.0,14.76,14.78,14.75,14.77,65800.0
2013-01-15 12:45:00,14.76,14.78,14.73,14.74,109900.0,14.76,14.78,14.73,14.74,109900.0
2013-01-15 12:50:00,14.74,14.77,14.73,14.73,151900.0,14.74,14.77,14.73,14.73,151900.0
2013-01-15 12:55:00,14.73,14.76,14.73,14.75,50400.0,14.73,14.76,14.73,14.75,50400.0
2013-01-15 13:00:00,14.75,14.77,14.69,14.72,408800.0,14.75,14.77,14.69,14.72,408800.0
2013-01-15 13:05:00,14.71,14.74,14.69,14.71,160300.0,14.71,14.74,14.69,14.71,160300.0
2013-01-15 13:10:00,14.72,14.75,14.71,14.73,52500.0,14.72,14.75,14.71,14.73,52500.0
2013-01-15 13:15:00,14.74,14.77,14.72,14.73,91700.0,14.74,14.77,14.72,14.73,91700.0
2013-01-15 13:20:00,14.74,14.74,14.69,14.71,137900.0,14.74,14.74,14.69,14.71,137900.0
2013-01-15 13:25:00,14.71,14.71,14.69,14.69,86100.0,14.71,14.71,14.69,14.69,86100.0
2013-01-15 13:30:00,14.69,14.69,14.62,14.67,415800.0,14.69,14.69,14.62,14.67,415800.0
2013-01-15 13:35:00,14.68,14.68,14.62,14.64,224000.0,14.68,14.68,14.62,14.64,224000.0
2013-01-15 13:40:00,14.64,14.65,14.58,14.62,240800.0,14.64,14.65,14.58,14.62,240800.0
2013-01-15 13:45:00,14.62,14.64,14.59,14.6,117600.0,14.62,14.64,14.59,14.6,117600.0
2013-01-15 13:50:00,14.6,14.63,14.59,14.61,96600.0,14.6,14.63,14.59,14.61,96600.0
2013-01-15 13:55:00,14.6,14.61,14.59,14.6,128800.0,14.6,14.61,14.59,14.6,128800.0
2013-01-15 14:00:00,14.6,14.6,14.54,14.54,326900.0,14.6,14.6,14.54,14.54,326900.0
2013-01-15 14:05:00,14.54,14.57,14.51,14.54,151200.0,14.54,14.57,14.51,14.54,151200.0
2013-01-15 14:10:00,14.54,14.55,14.5,14.52,174300.0,14.54,14.55,14.5,14.52,174300.0
2013-01-15 14:15:00,14.52,14.53,14.49,14.52,140000.0,14.52,14.53,14.49,14.52,140000.0
2013-01-15 14:20:00,14.52,14.52,14.47,14.48,204400.0,14.52,14.52,14.47,14.48,204400.0
2013-01-15 14:25:00,14.48,14.48,14.44,14.47,290500.0,14.48,14.48,14.44,14.47,290500.0
2013-01-15 14:30:00,14.47,14.51,14.46,14.5,112000.0,14.47,14.51,14.46,14.5,112000.0
2013-01-15 14:35:00,14.49,14.52,14.48,14.51,140700.0,14.49,14.52,14.48,14.51,140700.0
2013-01-15 14:40:00,14.51,14.56,14.5,14.55,177800.0,14.51,14.56,14.5,14.55,177800.0
2013-01-15 14:45:00,14.55,14.58,14.55,14.55,199500.0,14.55,14.58,14.55,14.55,199500.0
2013-01-15 14:50:00,14.55,14.58,14.55,14.57,74200.0,14.55,14.58,14.55,14.57,74200.0
2013-01-15 14:55:00,14.57,14.59,14.57,14.58,56700.0,14.57,14.59,14.57,14.58,56700.0
2013-01-15 15:00:00,14.59,14.6,14.57,14.58,108500.0,14.59,14.6,14.57,14.58,108500.0
2013-01-15 15:05:00,14.58,14.61,14.57,14.59,142800.0,14.58,14.61,14.57,14.59,142800.0
2013-01-15 15:10:00,14.59,14.59,14.56,14.57,86100.0,14.59,14.59,14.56,14.57,86100.0
2013-01-15 15:15:00,14.56,14.57,14.53,14.57,142100.0,14.56,14.57,14.53,14.57,142100.0
2013-01-15 15:20:00,14.57,14.59,14.54,14.54,86800.0,14.57,14.59,14.54,14.54,86800.0
2013-01-15 15:25:00,14.54,14.56,14.54,14.54,61600.0,14.54,14.56,14.54,14.54,61600.0
2013-01-15 15:30:00,14.54,14.56,14.53,14.56,99400.0,14.54,14.56,14.53,14.56,99400.0
2013-01-15 15:35:00,14.56,14.58,14.54,14.54,149800.0,14.56,14.58,14.54,14.54,149800.0
2013-01-15 15:40:00,14.55,14.59,14.54,14.59,119000.0,14.55,14.59,14.54,14.59,119000.0
2013-01-15 15:45:00,14.58,14.58,14.55,14.55,165900.0,14.58,14.58,14.55,14.55,165900.0
2013-01-15 15:50:00,14.56,14.57,14.5,14.51,509600.0,14.56,14.57,14.5,14.51,509600.0
2013-01-15 15:55:00,14.51,14.53,14.5,14.52,674100.0,14.51,14.53,14.5,14.52,674100.0
2013-01-16 09:30:00,14.55,14.61,14.47,14.47,472500.0,14.55,14.61,14.47,14.47,472500.0
2013-01-16 09:35:00,14.48,14.48,14.33,14.41,581000.0,14.48,14.48,14.33,14.41,581000.0
2013-01-16 09:40:00,14.42,14.42,14.33,14.39,277200.0,14.42,14.42,14.33,14.39,277200.0
2013-01-16 09:45:00,14.39,14.51,14.39,14.48,386400.0,14.39,14.51,14.39,14.48,386400.0
2013-01-16 09:50:00,14.48,14.5,14.44,14.46,98000.0,14.48,14.5,14.44,14.46,98000.0
2013-01-16 09:55:00,14.47,14.47,14.44,14.44,96600.0,14.47,14.47,14.44,14.44,96600.0
2013-01-16 10:00:00,14.44,14.45,14.36,14.4,195300.0,14.44,14.45,14.36,14.4,195300.0
2013-01-16 10:05:00,14.4,14.43,14.36,14.43,202300.0,14.4,14.43,14.36,14.43,202300.0
2013-01-16 10:10:00,14.42,14.46,14.06,14.16,1347500.0,14.42,14.46,14.06,14.16,1347500.0
2013-01-16 10:15:00,14.16,14.27,14.06,14.14,2356200.0,14.16,14.27,14.06,14.14,2356200.0
2013-01-16 10:20:00,14.16,14.25,14.11,14.23,852600.0,14.16,14.25,14.11,14.23,852600.0
2013-01-16 10:25:00,14.24,14.33,14.22,14.24,589400.0,14.24,14.33,14.22,14.24,589400.0
2013-01-16 10:30:00,14.25,14.31,14.23,14.24,113400.0,14.25,14.31,14.23,14.24,113400.0
2013-01-16 10:35:00,14.24,14.24,14.15,14.18,347200.0,14.24,14.24,14.15,14.18,347200.0
2013-01-16 10:40:00,14.18,14.18,14.11,14.15,256900.0,14.18,14.18,14.11,14.15,256900.0
2013-01-16 10:45:00,14.17,14.17,14.05,14.08,403900.0,14.17,14.17,14.05,14.08,403900.0
2013-01-16 10:50:00,14.07,14.12,14.05,14.06,325500.0,14.07,14.12,14.05,14.06,325500.0
2013-01-16 10:55:00,14.05,14.06,13.94,13.94,936600.0,14.05,14.06,13.94,13.94,936600.0
2013-01-16 11:00:00,13.95,14.04,13.94,14.02,497700.0,13.95,14.04,13.94,14.02,497700.0
2013-01-16 11:05:00,14.02,14.03,13.98,14.02,217000.0,14.02,14.03,13.98,14.02,217000.0
2013-01-16 11:10:00,14.02,14.04,13.99,13.99,423500.0,14.02,14.04,13.99,13.99,423500.0
2013-01-16 11:15:00,13.99,13.99,13.95,13.96,331800.0,13.99,13.99,13.95,13.96,331800.0
2013-01-16 11:20:00,13.96,14.03,13.94,14.01,302400.0,13.96,14.03,13.94,14.01,302400.0
2013-01-16 11:25:00,14.0,14.02,13.99,14.02,189700.0,14.0,14.02,13.99,14.02,189700.0
2013-01-16 11:30:00,14.02,14.04,14.0,14.02,164500.0,14.02,14.04,14.0,14.02,164500.0
2013-01-16 11:35:00,14.01,14.01,13.98,14.01,209300.0,14.01,14.01,13.98,14.01,209300.0
2013-01-16 11:40:00,13.99,14.0,13.91,13.92,500500.0,13.99,14.0,13.91,13.92,500500.0
2013-01-16 11:45:00,13.91,13.97,13.91,13.97,304500.0,13.91,13.97,13.91,13.97,304500.0
2013-01-16 11:50:00,13.97,13.99,13.95,13.98,203700.0,13.97,13.99,13.95,13.98,203700.0
2013-01-16 11:55:00,13.99,14.0,13.88,13.89,512400.0,13.99,14.0,13.88,13.89,512400.0
2013-01-16 12:00:00,13.89,13.9,13.86,13.87,475300.0,13.89,13.9,13.86,13.87,475300.0
2013-01-16 12:05:00,13.87,13.87,13.82,13.87,784000.0,13.87,13.87,13.82,13.87,784000.0
2013-01-16 12:10:00,13.88,13.89,13.84,13.85,245700.0,13.88,13.89,13.84,13.85,245700.0
2013-01-16 12:15:00,13.85,13.89,13.85,13.86,279300.0,13.85,13.89,13.85,13.86,279300.0
2013-01-16 12:20:00,13.86,13.96,13.86,13.94,386400.0,13.86,13.96,13.86,13.94,386400.0
2013-01-16 12:25:00,13.95,13.95,13.89,13.91,199500.0,13.95,13.95,13.89,13.91,199500.0
2013-01-16 12:30:00,13.9,13.91,13.87,13.87,172200.0,13.9,13.91,13.87,13.87,172200.0
2013-01-16 12:35:00,13.87,13.93,13.87,13.93,139300.0,13.87,13.93,13.87,13.93,139300.0
2013-01-16 12:40:00,13.93,13.93,13.87,13.87,145600.0,13.93,13.93,13.87,13.87,145600.0
2013-01-16 12:45:00,13.88,13.89,13.84,13.89,308700.0,13.88,13.89,13.84,13.89,308700.0
2013-01-16 12:50:00,13.88,13.93,13.88,13.93,241500.0,13.88,13.93,13.88,13.93,241500.0
2013-01-16 12:55:00,13.93,14.02,13.92,13.97,543200.0,13.93,14.02,13.92,13.97,543200.0
2013-01-16 13:00:00,13.97,13.98,13.91,13.93,296800.0,13.97,13.98,13.91,13.93,296800.0
2013-01-16 13:05:00,13.94,14.02,13.93,14.01,378700.0,13.94,14.02,13.93,14.01,378700.0
2013-01-16 13:10:00,14.0,14.01,13.99,14.01,373100.0,14.0,14.01,13.99,14.01,373100.0
2013-01-16 13:15:00,14.01,14.03,13.98,14.02,221900.0,14.01,14.03,13.98,14.02,221900.0
2013-01-16 13:20:00,14.02,14.03,13.94,13.94,320600.0,14.02,14.03,13.94,13.94,320600.0
2013-01-16 13:25:00,13.94,13.97,13.94,13.96,63700.0,13.94,13.97,13.94,13.96,63700.0
2013-01-16 13:30:00,13.96,14.0,13.96,13.99,121100.0,13.96,14.0,13.96,13.99,121100.0
2013-01-16 13:35:00,13.98,14.01,13.98,14.0,263900.0,13.98,14.01,13.98,14.0,263900.0
2013-01-16 13:40:00,14.0,14.0,13.98,13.99,159600.0,14.0,14.0,13.98,13.99,159600.0
2013-01-16 13:45:00,13.98,14.02,13.98,14.02,84700.0,13.98,14.02,13.98,14.02,84700.0
2013-01-16 13:50:00,14.02,14.02,13.99,13.99,269500.0,14.02,14.02,13.99,13.99,269500.0
2013-01-16 13:55:00,14.0,14.01,14.0,14.0,63000.0,14.0,14.01,14.0,14.0,63000.0
2013-01-16 14:00:00,14.0,14.01,13.97,14.0,182000.0,14.0,14.01,13.97,14.0,182000.0
2013-01-16 14:05:00,14.0,14.0,13.99,13.99,135100.0,14.0,14.0,13.99,13.99,135100.0
2013-01-16 14:10:00,13.99,14.01,13.99,14.0,225400.0,13.99,14.01,13.99,14.0,225400.0
2013-01-16 14:15:00,14.01,14.02,14.0,14.02,191100.0,14.01,14.02,14.0,14.02,191100.0
2013-01-16 14:20:00,14.02,14.05,14.0,14.04,152600.0,14.02,14.05,14.0,14.04,152600.0
2013-01-16 14:25:00,14.04,14.05,14.01,14.04,179200.0,14.04,14.05,14.01,14.04,179200.0
2013-01-16 14:30:00,14.04,14.05,14.01,14.03,342300.0,14.04,14.05,14.01,14.03,342300.0
2013-01-16 14:35:00,14.03,14.04,14.01,14.03,238000.0,14.03,14.04,14.01,14.03,238000.0
2013-01-16 14:40:00,14.03,14.03,13.98,14.0,333900.0,14.03,14.03,13.98,14.0,333900.0
2013-01-16 14:45:00,14.0,14.02,13.97,14.0,270200.0,14.0,14.02,13.97,14.0,270200.0
2013-01-16 14:50:00,14.0,14.01,13.97,13.97,241500.0,14.0,14.01,13.97,13.97,241500.0
2013-01-16 14:55:00,13.98,13.99,13.94,13.97,191800.0,13.98,13.99,13.94,13.97,191800.0
2013-01-16 15:00:00,13.97,13.98,13.97,13.97,106400.0,13.97,13.98,13.97,13.97,106400.0
2013-01-16 15:05:00,13.97,13.98,13.94,13.95,227500.0,13.97,13.98,13.94,13.95,227500.0
2013-01-16 15:10:00,13.95,13.97,13.94,13.96,128100.0,13.95,13.97,13.94,13.96,128100.0
2013-01-16 15:15:00,13.96,13.98,13.94,13.98,160300.0,13.96,13.98,13.94,13.98,160300.0
2013-01-16 15:20:00,13.98,13.99,13.96,13.97,162400.0,13.98,13.99,13.96,13.97,162400.0
2013-01-16 15:25:00,13.98,14.0,13.94,13.95,237300.0,13.98,14.0,13.94,13.95,237300.0
2013-01-16 15:30:00,13.96,13.97,13.92,13.93,282800.0,13.96,13.97,13.92,13.93,282800.0
2013-01-16 15:35:00,13.94,13.94,13.9,13.94,338800.0,13.94,13.94,13.9,13.94,338800.0
2013-01-16 15:40:00,13.94,13.95,13.91,13.95,235900.0,13.94,13.95,13.91,13.95,235900.0
2013-01-16 15:45:00,13.95,13.99,13.91,13.97,342300.0,13.95,13.99,13.91,13.97,342300.0
2013-01-16 15:50:00,13.97,13.98,13.93,13.97,543200.0,13.97,13.98,13.93,13.97,543200.0
2013-01-16 15:55:00,13.96,13.96,13.91,13.93,950600.0,13.96,13.96,13.91,13.93,950600.0
2013-01-17 09:30:00,14.01,14.09,14.01,14.07,619500.0,14.01,14.09,14.01,14.07,619500.0
2013-01-17 09:35:00,14.06,14.06,13.86,13.9,662900.0,14.06,14.06,13.86,13.9,662900.0
2013-01-17 09:40:00,13.9,13.92,13.86,13.88,280000.0,13.9,13.92,13.86,13.88,280000.0
2013-01-17 09:45:00,13.87,13.88,13.82,13.86,463400.0,13.87,13.88,13.82,13.86,463400.0
2013-01-17 09:50:00,13.85,13.92,13.85,13.88,250600.0,13.85,13.92,13.85,13.88,250600.0
2013-01-17 09:55:00,13.88,13.91,13.87,13.91,201600.0,13.88,13.91,13.87,13.91,201600.0
2013-01-17 10:00:00,13.89,13.98,13.87,13.95,151200.0,13.89,13.98,13.87,13.95,151200.0
2013-01-17 10:05:00,13.93,13.95,13.9,13.9,310100.0,13.93,13.95,13.9,13.9,310100.0
2013-01-17 10:10:00,13.9,13.97,13.9,13.96,216300.0,13.9,13.97,13.9,13.96,216300.0
2013-01-17 10:15:00,13.97,13.98,13.94,13.97,232400.0,13.97,13.98,13.94,13.97,232400.0
2013-01-17 10:20:00,13.97,14.02,13.97,13.98,363300.0,13.97,14.02,13.97,13.98,363300.0
2013-01-17 10:25:00,13.98,13.99,13.84,13.86,370300.0,13.98,13.99,13.84,13.86,370300.0
2013-01-17 10:30:00,13.85,13.87,13.84,13.85,95900.0,13.85,13.87,13.84,13.85,95900.0
2013-01-17 10:35:00,13.85,13.87,13.82,13.82,305900.0,13.85,13.87,13.82,13.82,305900.0
2013-01-17 10:40:00,13.82,13.83,13.76,13.79,412300.0,13.82,13.83,13.76,13.79,412300.0
2013-01-17 10:45:00,13.79,13.82,13.69,13.71,571900.0,13.79,13.82,13.69,13.71,571900.0
2013-01-17 10:50:00,13.71,13.74,13.7,13.74,310800.0,13.71,13.74,13.7,13.74,310800.0
2013-01-17 10:55:00,13.74,13.75,13.68,13.73,280700.0,13.74,13.75,13.68,13.73,280700.0
2013-01-17 11:00:00,13.74,13.78,13.73,13.76,137900.0,13.74,13.78,13.73,13.76,137900.0
2013-01-17 11:05:00,13.75,13.8,13.75,13.79,133700.0,13.75,13.8,13.75,13.79,133700.0
2013-01-17 11:10:00,13.8,13.82,13.76,13.78,227500.0,13.8,13.82,13.76,13.78,227500.0
2013-01-17 11:15:00,13.77,13.79,13.76,13.78,70000.0,13.77,13.79,13.76,13.78,70000.0
2013-01-17 11:20:00,13.77,13.81,13.74,13.77,168000.0,13.77,13.81,13.74,13.77,168000.0
2013-01-17 11:25:00,13.77,13.8,13.76,13.78,47600.0,13.77,13.8,13.76,13.78,47600.0
2013-01-17 11:30:00,13.79,13.81,13.77,13.79,65800.0,13.79,13.81,13.77,13.79,65800.0
2013-01-17 11:35:00,13.8,13.8,13.75,13.76,105700.0,13.8,13.8,13.75,13.76,105700.0
2013-01-17 11:40:00,13.76,13.77,13.72,13.74,91000.0,13.76,13.77,13.72,13.74,91000.0
2013-01-17 11:45:00,13.73,13.76,13.7,13.76,180600.0,13.73,13.76,13.7,13.76,180600.0
2013-01-17 11:50:00,13.77,13.78,13.68,13.69,391300.0,13.77,13.78,13.68,13.69,391300.0
2013-01-17 11:55:00,13.69,13.77,13.69,13.77,284200.0,13.69,13.77,13.69,13.77,284200.0
2013-01-17 12:00:00,13.76,13.82,13.75,13.78,275100.0,13.76,13.82,13.75,13.78,275100.0
2013-01-17 12:05:00,13.78,13.81,13.76,13.76,135800.0,13.78,13.81,13.76,13.76,135800.0
2013-01-17 12:10:00,13.76,13.83,13.76,13.81,102900.0,13.76,13.83,13.76,13.81,102900.0
2013-01-17 12:15:00,13.82,13.84,13.79,13.84,86800.0,13.82,13.84,13.79,13.84,86800.0
2013-01-17 12:20:00,13.84,13.85,13.81,13.83,135100.0,13.84,13.85,13.81,13.83,135100.0
2013-01-17 12:25:00,13.82,13.83,13.81,13.82,144200.0,13.82,13.83,13.81,13.82,144200.0
2013-01-17 12:30:00,13.82,13.82,13.79,13.82,79800.0,13.82,13.82,13.79,13.82,79800.0
2013-01-17 12:35:00,13.82,13.82,13.78,13.82,79100.0,13.82,13.82,13.78,13.82,79100.0
2013-01-17 12:40:00,13.82,13.83,13.8,13.83,123200.0,13.82,13.83,13.8,13.83,123200.0
2013-01-17 12:45:00,13.83,13.85,13.82,13.84,108500.0,13.83,13.85,13.82,13.84,108500.0
2013-01-17 12:50:00,13.85,13.9,13.85,13.87,251300.0,13.85,13.9,13.85,13.87,251300.0
2013-01-17 12:55:00,13.86,13.87,13.81,13.84,162400.0,13.86,13.87,13.81,13.84,162400.0
2013-01-17 13:00:00,13.84,13.84,13.78,13.79,141400.0,13.84,13.84,13.78,13.79,141400.0
2013-01-17 13:05:00,13.78,13.8,13.77,13.8,91700.0,13.78,13.8,13.77,13.8,91700.0
2013-01-17 13:10:00,13.79,13.83,13.79,13.83,117600.0,13.79,13.83,13.79,13.83,117600.0
2013-01-17 13:15:00,13.83,13.85,13.81,13.85,98000.0,13.83,13.85,13.81,13.85,98000.0
2013-01-17 13:20:00,13.85,13.9,13.85,13.88,277900.0,13.85,13.9,13.85,13.88,277900.0
2013-01-17 13:25:00,13.9,13.9,13.88,13.9,92400.0,13.9,13.9,13.88,13.9,92400.0
2013-01-17 13:30:00,13.9,13.91,13.86,13.87,140700.0,13.9,13.91,13.86,13.87,140700.0
2013-01-17 13:35:00,13.87,13.88,13.85,13.85,77000.0,13.87,13.88,13.85,13.85,77000.0
2013-01-17 13:40:00,13.85,13.86,13.83,13.83,87500.0,13.85,13.86,13.83,13.83,87500.0
2013-01-17 13:45:00,13.84,13.84,13.82,13.83,42000.0,13.84,13.84,13.82,13.83,42000.0
2013-01-17 13:50:00,13.82,13.84,13.82,13.83,49000.0,13.82,13.84,13.82,13.83,49000.0
2013-01-17 13:55:00,13.84,13.87,13.84,13.86,79100.0,13.84,13.87,13.84,13.86,79100.0
2013-01-17 14:00:00,13.86,13.88,13.86,13.88,79800.0,13.86,13.88,13.86,13.88,79800.0
2013-01-17 14:05:00,13.88,13.89,13.86,13.88,175000.0,13.88,13.89,13.86,13.88,175000.0
2013-01-17 14:10:00,13.88,13.9,13.87,13.89,91000.0,13.88,13.9,13.87,13.89,91000.0
2013-01-17 14:15:00,13.89,13.91,13.87,13.91,76300.0,13.89,13.91,13.87,13.91,76300.0
2013-01-17 14:20:00,13.91,13.91,13.86,13.87,115500.0,13.91,13.91,13.86,13.87,115500.0
2013-01-17 14:25:00,13.86,13.89,13.86,13.88,116900.0,13.86,13.89,13.86,13.88,116900.0
2013-01-17 14:30:00,13.88,13.91,13.88,13.91,143500.0,13.88,13.91,13.88,13.91,143500.0
2013-01-17 14:35:00,13.91,13.94,13.91,13.94,197400.0,13.91,13.94,13.91,13.94,197400.0
2013-01-17 14:40:00,13.93,13.94,13.89,13.91,150500.0,13.93,13.94,13.89,13.91,150500.0
2013-01-17 14:45:00,13.91,13.95,13.91,13.94,191800.0,13.91,13.95,13.91,13.94,191800.0
2013-01-17 14:50:00,13.94,13.96,13.93,13.94,166600.0,13.94,13.96,13.93,13.94,166600.0
2013-01-17 14:55:00,13.95,13.98,13.94,13.97,144900.0,13.95,13.98,13.94,13.97,144900.0
2013-01-17 15:00:00,13.97,13.97,13.94,13.95,155400.0,13.97,13.97,13.94,13.95,155400.0
2013-01-17 15:05:00,13.95,13.97,13.95,13.96,116900.0,13.95,13.97,13.95,13.96,116900.0
2013-01-17 15:10:00,13.96,13.99,13.96,13.99,234500.0,13.96,13.99,13.96,13.99,234500.0
2013-01-17 15:15:00,13.99,14.02,13.99,14.0,270900.0,13.99,14.02,13.99,14.0,270900.0
2013-01-17 15:20:00,13.99,14.0,13.95,13.95,362600.0,13.99,14.0,13.95,13.95,362600.0
2013-01-17 15:25:00,13.95,13.98,13.94,13.98,177100.0,13.95,13.98,13.94,13.98,177100.0
2013-01-17 15:30:00,13.98,13.99,13.97,13.98,181300.0,13.98,13.99,13.97,13.98,181300.0
2013-01-17 15:35:00,13.98,14.01,13.97,13.98,306600.0,13.98,14.01,13.97,13.98,306600.0
2013-01-17 15:40:00,13.98,13.98,13.91,13.94,341600.0,13.98,13.98,13.91,13.94,341600.0
2013-01-17 15:45:00,13.95,13.96,13.93,13.96,170100.0,13.95,13.96,13.93,13.96,170100.0
2013-01-17 15:50:00,13.95,13.96,13.94,13.96,317100.0,13.95,13.96,13.94,13.96,317100.0
2013-01-17 15:55:00,13.96,13.97,13.95,13.96,349300.0,13.96,13.97,13.95,13.96,349300.0
2013-01-18 09:30:00,14.34,14.56,14.23,14.53,4111100.0,14.34,14.56,14.23,14.53,4111100.0
2013-01-18 09:35:00,14.51,14.55,14.26,14.27,1526700.0,14.51,14.55,14.26,14.27,1526700.0
2013-01-18 09:40:00,14.29,14.44,14.24,14.4,1603700.0,14.29,14.44,14.24,14.4,1603700.0
2013-01-18 09:45:00,14.4,14.42,14.32,14.39,646100.0,14.4,14.42,14.32,14.39,646100.0
2013-01-18 09:50:00,14.39,14.4,14.36,14.38,520100.0,14.39,14.4,14.36,14.38,520100.0
2013-01-18 09:55:00,14.37,14.4,14.32,14.38,557900.0,14.37,14.4,14.32,14.38,557900.0
2013-01-18 10:00:00,14.37,14.43,14.34,14.41,545300.0,14.37,14.43,14.34,14.41,545300.0
2013-01-18 10:05:00,14.41,14.41,14.34,14.37,353500.0,14.41,14.41,14.34,14.37,353500.0
2013-01-18 10:10:00,14.38,14.4,14.32,14.32,699300.0,14.38,14.4,14.32,14.32,699300.0
2013-01-18 10:15:00,14.32,14.37,14.3,14.32,436100.0,14.32,14.37,14.3,14.32,436100.0
2013-01-18 10:20:00,14.32,14.34,14.26,14.32,441000.0,14.32,14.34,14.26,14.32,441000.0
2013-01-18 10:25:00,14.32,14.34,14.31,14.33,235900.0,14.32,14.34,14.31,14.33,235900.0
2013-01-18 10:30:00,14.33,14.34,14.31,14.34,257600.0,14.33,14.34,14.31,14.34,257600.0
2013-01-18 10:35:00,14.35,14.37,14.26,14.27,584500.0,14.35,14.37,14.26,14.27,584500.0
2013-01-18 10:40:00,14.28,14.3,14.26,14.27,570500.0,14.28,14.3,14.26,14.27,570500.0
2013-01-18 10:45:00,14.28,14.33,14.26,14.33,511700.0,14.28,14.33,14.26,14.33,511700.0
2013-01-18 10:50:00,14.33,14.34,14.31,14.33,95200.0,14.33,14.34,14.31,14.33,95200.0
2013-01-18 10:55:00,14.33,14.36,14.3,14.31,196700.0,14.33,14.36,14.3,14.31,196700.0
2013-01-18 11:00:00,14.31,14.34,14.27,14.33,204400.0,14.31,14.34,14.27,14.33,204400.0
2013-01-18 11:05:00,14.33,14.37,14.33,14.37,427000.0,14.33,14.37,14.33,14.37,427000.0
2013-01-18 11:10:00,14.37,14.37,14.32,14.35,261800.0,14.37,14.37,14.32,14.35,261800.0
2013-01-18 11:15:00,14.35,14.37,14.34,14.35,152600.0,14.35,14.37,14.34,14.35,152600.0
2013-01-18 11:20:00,14.36,14.42,14.36,14.39,552300.0,14.36,14.42,14.36,14.39,552300.0
2013-01-18 11:25:00,14.39,14.39,14.36,14.38,178500.0,14.39,14.39,14.36,14.38,178500.0
2013-01-18 11:30:00,14.37,14.41,14.37,14.4,399700.0,14.37,14.41,14.37,14.4,399700.0
2013-01-18 11:35:00,14.4,14.42,14.38,14.39,267400.0,14.4,14.42,14.38,14.39,267400.0
2013-01-18 11:40:00,14.39,14.4,14.35,14.37,142800.0,14.39,14.4,14.35,14.37,142800.0
2013-01-18 11:45:00,14.37,14.37,14.36,14.36,70000.0,14.37,14.37,14.36,14.36,70000.0
2013-01-18 11:50:00,14.37,14.37,14.32,14.33,259700.0,14.37,14.37,14.32,14.33,259700.0
2013-01-18 11:55:00,14.32,14.36,14.29,14.33,235200.0,14.32,14.36,14.29,14.33,235200.0
2013-01-18 12:00:00,14.33,14.33,14.28,14.33,401800.0,14.33,14.33,14.28,14.33,401800.0
2013-01-18 12:05:00,14.32,14.33,14.3,14.31,128100.0,14.32,14.33,14.3,14.31,128100.0
2013-01-18 12:10:00,14.31,14.34,14.31,14.31,168700.0,14.31,14.34,14.31,14.31,168700.0
2013-01-18 12:15:00,14.31,14.32,14.29,14.31,154700.0,14.31,14.32,14.29,14.31,154700.0
2013-01-18 12:20:00,14.32,14.32,14.28,14.29,279300.0,14.32,14.32,14.28,14.29,279300.0
2013-01-18 12:25:00,14.29,14.33,14.28,14.33,223300.0,14.29,14.33,14.28,14.33,223300.0
2013-01-18 12:30:00,14.32,14.33,14.31,14.32,140700.0,14.32,14.33,14.31,14.32,140700.0
2013-01-18 12:35:00,14.32,14.36,14.31,14.35,177100.0,14.32,14.36,14.31,14.35,177100.0
2013-01-18 12:40:00,14.35,14.35,14.32,14.33,163800.0,14.35,14.35,14.32,14.33,163800.0
2013-01-18 12:45:00,14.33,14.35,14.31,14.33,147000.0,14.33,14.35,14.31,14.33,147000.0
2013-01-18 12:50:00,14.33,14.35,14.31,14.33,95900.0,14.33,14.35,14.31,14.33,95900.0
2013-01-18 12:55:00,14.32,14.32,14.28,14.31,119000.0,14.32,14.32,14.28,14.31,119000.0
2013-01-18 13:00:00,14.3,14.33,14.3,14.31,105700.0,14.3,14.33,14.3,14.31,105700.0
2013-01-18 13:05:00,14.32,14.35,14.31,14.31,196700.0,14.32,14.35,14.31,14.31,196700.0
2013-01-18 13:10:00,14.31,14.32,14.29,14.32,170100.0,14.31,14.32,14.29,14.32,170100.0
2013-01-18 13:15:00,14.31,14.35,14.31,14.34,144200.0,14.31,14.35,14.31,14.34,144200.0
2013-01-18 13:20:00,14.35,14.35,14.32,14.34,164500.0,14.35,14.35,14.32,14.34,164500.0
2013-01-18 13:25:00,14.34,14.35,14.3,14.32,176400.0,14.34,14.35,14.3,14.32,176400.0
2013-01-18 13:30:00,14.32,14.33,14.29,14.32,181300.0,14.32,14.33,14.29,14.32,181300.0
2013-01-18 13:35:00,14.32,14.36,14.29,14.35,367500.0,14.32,14.36,14.29,14.35,367500.0
2013-01-18 13:40:00,14.36,14.36,14.34,14.35,215600.0,14.36,14.36,14.34,14.35,215600.0
2013-01-18 13:45:00,14.34,14.35,14.29,14.31,175700.0,14.34,14.35,14.29,14.31,175700.0
2013-01-18 13:50:00,14.31,14.34,14.3,14.33,158200.0,14.31,14.34,14.3,14.33,158200.0
2013-01-18 13:55:00,14.32,14.33,14.29,14.29,200900.0,14.32,14.33,14.29,14.29,200900.0
2013-01-18 14:00:00,14.29,14.3,14.21,14.26,635600.0,14.29,14.3,14.21,14.26,635600.0
2013-01-18 14:05:00,14.26,14.29,14.22,14.27,284200.0,14.26,14.29,14.22,14.27,284200.0
2013-01-18 14:10:00,14.27,14.28,14.23,14.24,145600.0,14.27,14.28,14.23,14.24,145600.0
2013-01-18 14:15:00,14.23,14.25,14.23,14.24,107100.0,14.23,14.25,14.23,14.24,107100.0
2013-01-18 14:20:00,14.24,14.25,14.16,14.16,1019200.0,14.24,14.25,14.16,14.16,1019200.0
2013-01-18 14:25:00,14.16,14.2,14.13,14.2,761600.0,14.16,14.2,14.13,14.2,761600.0
2013-01-18 14:30:00,14.2,14.2,14.16,14.16,347200.0,14.2,14.2,14.16,14.16,347200.0
2013-01-18 14:35:00,14.16,14.16,14.1,14.12,493500.0,14.16,14.16,14.1,14.12,493500.0
2013-01-18 14:40:00,14.13,14.15,14.11,14.14,497700.0,14.13,14.15,14.11,14.14,497700.0
2013-01-18 14:45:00,14.14,14.15,14.13,14.15,1038100.0,14.14,14.15,14.13,14.15,1038100.0
2013-01-18 14:50:00,14.15,14.15,14.13,14.14,297500.0,14.15,14.15,14.13,14.14,297500.0
2013-01-18 14:55:00,14.14,14.19,14.14,14.18,294700.0,14.14,14.19,14.14,14.18,294700.0
2013-01-18 15:00:00,14.18,14.2,14.15,14.16,294700.0,14.18,14.2,14.15,14.16,294700.0
2013-01-18 15:05:00,14.16,14.2,14.16,14.17,225400.0,14.16,14.2,14.16,14.17,225400.0
2013-01-18 15:10:00,14.17,14.19,14.15,14.16,291900.0,14.17,14.19,14.15,14.16,291900.0
2013-01-18 15:15:00,14.16,14.18,14.15,14.17,187600.0,14.16,14.18,14.15,14.17,187600.0
2013-01-18 15:20:00,14.17,14.19,14.17,14.17,338100.0,14.17,14.19,14.17,14.17,338100.0
2013-01-18 15:25:00,14.18,14.19,14.13,14.15,515900.0,14.18,14.19,14.13,14.15,515900.0
2013-01-18 15:30:00,14.15,14.21,14.14,14.2,634200.0,14.15,14.21,14.14,14.2,634200.0
2013-01-18 15:35:00,14.2,14.22,14.17,14.17,577500.0,14.2,14.22,14.17,14.17,577500.0
2013-01-18 15:40:00,14.17,14.18,14.15,14.17,396900.0,14.17,14.18,14.15,14.17,396900.0
2013-01-18 15:45:00,14.17,14.18,14.15,14.15,624400.0,14.17,14.18,14.15,14.15,624400.0
2013-01-18 15:50:00,14.15,14.2,14.15,14.19,1094100.0,14.15,14.2,14.15,14.19,1094100.0
2013-01-18 15:55:00,14.19,14.19,14.15,14.17,1641500.0,14.19,14.19,14.15,14.17,1641500.0
2013-01-22 09:30:00,14.24,14.24,14.01,14.04,802200.0,14.24,14.24,14.01,14.04,802200.0
2013-01-22 09:35:00,14.05,14.08,14.03,14.06,282800.0,14.05,14.08,14.03,14.06,282800.0
2013-01-22 09:40:00,14.05,14.08,14.04,14.07,556500.0,14.05,14.08,14.04,14.07,556500.0
2013-01-22 09:45:00,14.07,14.1,14.06,14.08,373800.0,14.07,14.1,14.06,14.08,373800.0
2013-01-22 09:50:00,14.08,14.12,14.07,14.1,578900.0,14.08,14.12,14.07,14.1,578900.0
2013-01-22 09:55:00,14.11,14.12,14.08,14.1,350000.0,14.11,14.12,14.08,14.1,350000.0
2013-01-22 10:00:00,14.08,14.11,14.05,14.08,298900.0,14.08,14.11,14.05,14.08,298900.0
2013-01-22 10:05:00,14.07,14.08,14.05,14.07,304500.0,14.07,14.08,14.05,14.07,304500.0
2013-01-22 10:10:00,14.06,14.07,13.97,13.98,534100.0,14.06,14.07,13.97,13.98,534100.0
2013-01-22 10:15:00,13.98,13.98,13.93,13.95,455700.0,13.98,13.98,13.93,13.95,455700.0
2013-01-22 10:20:00,13.95,14.01,13.93,13.98,351400.0,13.95,14.01,13.93,13.98,351400.0
2013-01-22 10:25:00,13.99,13.99,13.96,13.97,272300.0,13.99,13.99,13.96,13.97,272300.0
2013-01-22 10:30:00,13.97,13.98,13.94,13.96,572600.0,13.97,13.98,13.94,13.96,572600.0
2013-01-22 10:35:00,13.97,14.0,13.95,13.96,606200.0,13.97,14.0,13.95,13.96,606200.0
2013-01-22 10:40:00,13.96,13.97,13.87,13.92,780500.0,13.96,13.97,13.87,13.92,780500.0
2013-01-22 10:45:00,13.92,13.92,13.9,13.9,357700.0,13.92,13.92,13.9,13.9,357700.0
2013-01-22 10:50:00,13.9,13.91,13.88,13.89,267400.0,13.9,13.91,13.88,13.89,267400.0
2013-01-22 10:55:00,13.89,13.93,13.88,13.92,382900.0,13.89,13.93,13.88,13.92,382900.0
2013-01-22 11:00:00,13.92,13.92,13.9,13.91,266000.0,13.92,13.92,13.9,13.91,266000.0
2013-01-22 11:05:00,13.91,13.93,13.89,13.89,331100.0,13.91,13.93,13.89,13.89,331100.0
2013-01-22 11:10:00,13.89,13.93,13.88,13.91,428400.0,13.89,13.93,13.88,13.91,428400.0
2013-01-22 11:15:00,13.91,13.91,13.86,13.87,372400.0,13.91,13.91,13.86,13.87,372400.0
2013-01-22 11:20:00,13.87,13.87,13.81,13.84,594300.0,13.87,13.87,13.81,13.84,594300.0
2013-01-22 11:25:00,13.84,13.85,13.81,13.82,217000.0,13.84,13.85,13.81,13.82,217000.0
2013-01-22 11:30:00,13.82,13.84,13.8,13.83,352800.0,13.82,13.84,13.8,13.83,352800.0
2013-01-22 11:35:00,13.83,13.85,13.82,13.83,198100.0,13.83,13.85,13.82,13.83,198100.0
2013-01-22 11:40:00,13.83,13.88,13.82,13.88,224700.0,13.83,13.88,13.82,13.88,224700.0
2013-01-22 11:45:00,13.88,13.9,13.82,13.83,219100.0,13.88,13.9,13.82,13.83,219100.0
2013-01-22 11:50:00,13.84,13.87,13.81,13.87,207200.0,13.84,13.87,13.81,13.87,207200.0
2013-01-22 11:55:00,13.87,13.87,13.82,13.86,151200.0,13.87,13.87,13.82,13.86,151200.0
2013-01-22 12:00:00,13.86,13.87,13.81,13.83,147000.0,13.86,13.87,13.81,13.83,147000.0
2013-01-22 12:05:00,13.84,13.91,13.84,13.9,413700.0,13.84,13.91,13.84,13.9,413700.0
2013-01-22 12:10:00,13.9,13.9,13.86,13.86,164500.0,13.9,13.9,13.86,13.86,164500.0
2013-01-22 12:15:00,13.86,13.89,13.86,13.88,146300.0,13.86,13.89,13.86,13.88,146300.0
2013-01-22 12:20:00,13.87,13.89,13.86,13.87,154700.0,13.87,13.89,13.86,13.87,154700.0
2013-01-22 12:25:00,13.87,13.88,13.85,13.87,195300.0,13.87,13.88,13.85,13.87,195300.0
2013-01-22 12:30:00,13.87,13.88,13.85,13.86,249200.0,13.87,13.88,13.85,13.86,249200.0
2013-01-22 12:35:00,13.87,13.9,13.86,13.88,238700.0,13.87,13.9,13.86,13.88,238700.0
2013-01-22 12:40:00,13.88,13.94,13.88,13.89,300300.0,13.88,13.94,13.88,13.89,300300.0
2013-01-22 12:45:00,13.89,13.92,13.89,13.89,164500.0,13.89,13.92,13.89,13.89,164500.0
2013-01-22 12:50:00,13.89,13.92,13.88,13.9,121800.0,13.89,13.92,13.88,13.9,121800.0
2013-01-22 12:55:00,13.9,13.92,13.89,13.91,102200.0,13.9,13.92,13.89,13.91,102200.0
2013-01-22 13:00:00,13.92,13.92,13.91,13.92,156800.0,13.92,13.92,13.91,13.92,156800.0
2013-01-22 13:05:00,13.92,13.92,13.9,13.91,247800.0,13.92,13.92,13.9,13.91,247800.0
2013-01-22 13:10:00,13.91,13.91,13.9,13.91,161000.0,13.91,13.91,13.9,13.91,161000.0
2013-01-22 13:15:00,13.91,13.92,13.9,13.92,70700.0,13.91,13.92,13.9,13.92,70700.0
2013-01-22 13:20:00,13.92,13.92,13.89,13.9,145600.0,13.92,13.92,13.89,13.9,145600.0
2013-01-22 13:25:00,13.91,13.92,13.89,13.91,179200.0,13.91,13.92,13.89,13.91,179200.0
2013-01-22 13:30:00,13.91,13.91,13.87,13.9,181300.0,13.91,13.91,13.87,13.9,181300.0
2013-01-22 13:35:00,13.9,13.95,13.9,13.93,259700.0,13.9,13.95,13.9,13.93,259700.0
2013-01-22 13:40:00,13.93,13.96,13.91,13.94,175000.0,13.93,13.96,13.91,13.94,175000.0
2013-01-22 13:45:00,13.94,13.94,13.92,13.93,79100.0,13.94,13.94,13.92,13.93,79100.0
2013-01-22 13:50:00,13.93,13.96,13.92,13.96,119000.0,13.93,13.96,13.92,13.96,119000.0
2013-01-22 13:55:00,13.96,13.96,13.94,13.95,105000.0,13.96,13.96,13.94,13.95,105000.0
2013-01-22 14:00:00,13.95,13.99,13.93,13.98,289800.0,13.95,13.99,13.93,13.98,289800.0
2013-01-22 14:05:00,13.98,14.0,13.98,13.99,239400.0,13.98,14.0,13.98,13.99,239400.0
2013-01-22 14:10:00,13.99,13.99,13.98,13.98,144200.0,13.99,13.99,13.98,13.98,144200.0
2013-01-22 14:15:00,13.98,14.0,13.96,14.0,305900.0,13.98,14.0,13.96,14.0,305900.0
2013-01-22 14:20:00,14.0,14.02,13.99,14.01,154700.0,14.0,14.02,13.99,14.01,154700.0
2013-01-22 14:25:00,14.01,14.04,14.01,14.03,210700.0,14.01,14.04,14.01,14.03,210700.0
2013-01-22 14:30:00,14.02,14.03,13.97,13.98,161700.0,14.02,14.03,13.97,13.98,161700.0
2013-01-22 14:35:00,13.98,13.99,13.96,13.98,147000.0,13.98,13.99,13.96,13.98,147000.0
2013-01-22 14:40:00,13.98,14.03,13.97,14.02,135100.0,13.98,14.03,13.97,14.02,135100.0
2013-01-22 14:45:00,14.02,14.02,14.0,14.0,162400.0,14.02,14.02,14.0,14.0,162400.0
2013-01-22 14:50:00,14.0,14.01,13.98,14.0,128100.0,14.0,14.01,13.98,14.0,128100.0
2013-01-22 14:55:00,14.0,14.01,13.99,14.01,196700.0,14.0,14.01,13.99,14.01,196700.0
2013-01-22 15:00:00,14.01,14.01,13.98,13.98,149100.0,14.01,14.01,13.98,13.98,149100.0
2013-01-22 15:05:00,13.98,13.99,13.95,13.95,158200.0,13.98,13.99,13.95,13.95,158200.0
2013-01-22 15:10:00,13.94,13.95,13.92,13.94,242900.0,13.94,13.95,13.92,13.94,242900.0
2013-01-22 15:15:00,13.93,13.95,13.92,13.95,122500.0,13.93,13.95,13.92,13.95,122500.0
2013-01-22 15:20:00,13.95,13.97,13.93,13.95,215600.0,13.95,13.97,13.93,13.95,215600.0
2013-01-22 15:25:00,13.95,13.96,13.93,13.96,225400.0,13.95,13.96,13.93,13.96,225400.0
2013-01-22 15:30:00,13.96,13.99,13.96,13.96,303100.0,13.96,13.99,13.96,13.96,303100.0
2013-01-22 15:35:00,13.96,13.96,13.94,13.95,186200.0,13.96,13.96,13.94,13.95,186200.0
2013-01-22 15:40:00,13.95,13.97,13.94,13.97,216300.0,13.95,13.97,13.94,13.97,216300.0
2013-01-22 15:45:00,13.97,13.98,13.95,13.96,613200.0,13.97,13.98,13.95,13.96,613200.0
2013-01-22 15:50:00,13.95,13.97,13.94,13.95,411600.0,13.95,13.97,13.94,13.95,411600.0
2013-01-22 15:55:00,13.95,13.97,13.95,13.97,830200.0,13.95,13.97,13.95,13.97,830200.0
2013-01-23 09:30:00,13.88,14.04,13.86,14.02,872200.0,13.88,14.04,13.86,14.02,872200.0
2013-01-23 09:35:00,14.02,14.09,14.0,14.07,924700.0,14.02,14.09,14.0,14.07,924700.0
2013-01-23 09:40:00,14.08,14.09,14.05,14.06,296800.0,14.08,14.09,14.05,14.06,296800.0
2013-01-23 09:45:00,14.05,14.07,14.02,14.06,224000.0,14.05,14.07,14.02,14.06,224000.0
2013-01-23 09:50:00,14.07,14.08,14.03,14.06,310100.0,14.07,14.08,14.03,14.06,310100.0
2013-01-23 09:55:00,14.07,14.08,14.04,14.07,233800.0,14.07,14.08,14.04,14.07,233800.0
2013-01-23 10:00:00,14.07,14.14,14.06,14.11,700700.0,14.07,14.14,14.06,14.11,700700.0
2013-01-23 10:05:00,14.12,14.16,14.11,14.15,637700.0,14.12,14.16,14.11,14.15,637700.0
2013-01-23 10:10:00,14.14,14.19,14.11,14.14,578900.0,14.14,14.19,14.11,14.14,578900.0
2013-01-23 10:15:00,14.14,14.16,14.13,14.14,352100.0,14.14,14.16,14.13,14.14,352100.0
2013-01-23 10:20:00,14.14,14.18,14.13,14.17,198100.0,14.14,14.18,14.13,14.17,198100.0
2013-01-23 10:25:00,14.16,14.18,14.15,14.16,540400.0,14.16,14.18,14.15,14.16,540400.0
2013-01-23 10:30:00,14.17,14.18,14.16,14.16,342300.0,14.17,14.18,14.16,14.16,342300.0
2013-01-23 10:35:00,14.17,14.3,14.16,14.28,889000.0,14.17,14.3,14.16,14.28,889000.0
2013-01-23 10:40:00,14.29,14.29,14.24,14.25,730100.0,14.29,14.29,14.24,14.25,730100.0
2013-01-23 10:45:00,14.25,14.27,14.17,14.22,581700.0,14.25,14.27,14.17,14.22,581700.0
2013-01-23 10:50:00,14.22,14.26,14.21,14.24,263200.0,14.22,14.26,14.21,14.24,263200.0
2013-01-23 10:55:00,14.24,14.28,14.23,14.28,297500.0,14.24,14.28,14.23,14.28,297500.0
2013-01-23 11:00:00,14.28,14.31,14.26,14.29,827400.0,14.28,14.31,14.26,14.29,827400.0
2013-01-23 11:05:00,14.3,14.33,14.28,14.3,399700.0,14.3,14.33,14.28,14.3,399700.0
2013-01-23 11:10:00,14.31,14.36,14.29,14.34,380800.0,14.31,14.36,14.29,14.34,380800.0
2013-01-23 11:15:00,14.33,14.39,14.32,14.37,574000.0,14.33,14.39,14.32,14.37,574000.0
2013-01-23 11:20:00,14.36,14.47,14.36,14.45,1514100.0,14.36,14.47,14.36,14.45,1514100.0
2013-01-23 11:25:00,14.45,14.46,14.42,14.43,587300.0,14.45,14.46,14.42,14.43,587300.0
2013-01-23 11:30:00,14.43,14.45,14.42,14.43,324800.0,14.43,14.45,14.42,14.43,324800.0
2013-01-23 11:35:00,14.43,14.48,14.43,14.46,441000.0,14.43,14.48,14.43,14.46,441000.0
2013-01-23 11:40:00,14.46,14.52,14.45,14.46,432600.0,14.46,14.52,14.45,14.46,432600.0
2013-01-23 11:45:00,14.46,14.5,14.46,14.46,367500.0,14.46,14.5,14.46,14.46,367500.0
2013-01-23 11:50:00,14.47,14.51,14.46,14.49,308000.0,14.47,14.51,14.46,14.49,308000.0
2013-01-23 11:55:00,14.49,14.51,14.47,14.49,668500.0,14.49,14.51,14.47,14.49,668500.0
2013-01-23 12:00:00,14.49,14.54,14.49,14.54,581000.0,14.49,14.54,14.49,14.54,581000.0
2013-01-23 12:05:00,14.53,14.54,14.5,14.51,345800.0,14.53,14.54,14.5,14.51,345800.0
2013-01-23 12:10:00,14.51,14.52,14.49,14.49,420700.0,14.51,14.52,14.49,14.49,420700.0
2013-01-23 12:15:00,14.49,14.53,14.48,14.53,425600.0,14.49,14.53,14.48,14.53,425600.0
2013-01-23 12:20:00,14.53,14.56,14.51,14.56,441700.0,14.53,14.56,14.51,14.56,441700.0
2013-01-23 12:25:00,14.56,14.56,14.52,14.54,389200.0,14.56,14.56,14.52,14.54,389200.0
2013-01-23 12:30:00,14.53,14.55,14.53,14.53,224700.0,14.53,14.55,14.53,14.53,224700.0
2013-01-23 12:35:00,14.54,14.55,14.52,14.52,424900.0,14.54,14.55,14.52,14.52,424900.0
2013-01-23 12:40:00,14.52,14.55,14.52,14.53,602000.0,14.52,14.55,14.52,14.53,602000.0
2013-01-23 12:45:00,14.53,14.55,14.52,14.54,406000.0,14.53,14.55,14.52,14.54,406000.0
2013-01-23 12:50:00,14.54,14.57,14.54,14.57,383600.0,14.54,14.57,14.54,14.57,383600.0
2013-01-23 12:55:00,14.56,14.6,14.56,14.59,632100.0,14.56,14.6,14.56,14.59,632100.0
2013-01-23 13:00:00,14.58,14.59,14.57,14.58,224000.0,14.58,14.59,14.57,14.58,224000.0
2013-01-23 13:05:00,14.58,14.64,14.58,14.63,770000.0,14.58,14.64,14.58,14.63,770000.0
2013-01-23 13:10:00,14.63,14.64,14.6,14.63,443100.0,14.63,14.64,14.6,14.63,443100.0
2013-01-23 13:15:00,14.63,14.66,14.61,14.64,632100.0,14.63,14.66,14.61,14.64,632100.0
2013-01-23 13:20:00,14.64,14.65,14.59,14.6,518000.0,14.64,14.65,14.59,14.6,518000.0
2013-01-23 13:25:00,14.61,14.61,14.52,14.52,934500.0,14.61,14.61,14.52,14.52,934500.0
2013-01-23 13:30:00,14.52,14.59,14.52,14.58,458500.0,14.52,14.59,14.52,14.58,458500.0
2013-01-23 13:35:00,14.58,14.62,14.58,14.61,382900.0,14.58,14.62,14.58,14.61,382900.0
2013-01-23 13:40:00,14.61,14.62,14.59,14.62,393400.0,14.61,14.62,14.59,14.62,393400.0
2013-01-23 13:45:00,14.61,14.66,14.6,14.63,412300.0,14.61,14.66,14.6,14.63,412300.0
2013-01-23 13:50:00,14.63,14.64,14.59,14.62,372400.0,14.63,14.64,14.59,14.62,372400.0
2013-01-23 13:55:00,14.63,14.64,14.6,14.6,402500.0,14.63,14.64,14.6,14.6,402500.0
2013-01-23 14:00:00,14.6,14.64,14.59,14.61,309400.0,14.6,14.64,14.59,14.61,309400.0
2013-01-23 14:05:00,14.62,14.64,14.6,14.6,494200.0,14.62,14.64,14.6,14.6,494200.0
2013-01-23 14:10:00,14.6,14.6,14.52,14.53,743400.0,14.6,14.6,14.52,14.53,743400.0
2013-01-23 14:15:00,14.54,14.59,14.54,14.58,266000.0,14.54,14.59,14.54,14.58,266000.0
2013-01-23 14:20:00,14.58,14.61,14.54,14.55,357700.0,14.58,14.61,14.54,14.55,357700.0
2013-01-23 14:25:00,14.55,14.63,14.54,14.63,568400.0,14.55,14.63,14.54,14.63,568400.0
2013-01-23 14:30:00,14.63,14.69,14.62,14.63,935200.0,14.63,14.69,14.62,14.63,935200.0
2013-01-23 14:35:00,14.63,14.73,14.63,14.72,786800.0,14.63,14.73,14.63,14.72,786800.0
2013-01-23 14:40:00,14.72,14.73,14.69,14.72,453600.0,14.72,14.73,14.69,14.72,453600.0
2013-01-23 14:45:00,14.72,14.74,14.7,14.73,788900.0,14.72,14.74,14.7,14.73,788900.0
2013-01-23 14:50:00,14.73,14.76,14.72,14.73,618100.0,14.73,14.76,14.72,14.73,618100.0
2013-01-23 14:55:00,14.73,14.75,14.68,14.73,409500.0,14.73,14.75,14.68,14.73,409500.0
2013-01-23 15:00:00,14.73,14.73,14.67,14.7,519400.0,14.73,14.73,14.67,14.7,519400.0
2013-01-23 15:05:00,14.7,14.71,14.68,14.69,374500.0,14.7,14.71,14.68,14.69,374500.0
2013-01-23 15:10:00,14.69,14.75,14.68,14.75,500500.0,14.69,14.75,14.68,14.75,500500.0
2013-01-23 15:15:00,14.74,14.76,14.73,14.76,479500.0,14.74,14.76,14.73,14.76,479500.0
2013-01-23 15:20:00,14.76,14.82,14.76,14.78,861000.0,14.76,14.82,14.76,14.78,861000.0
2013-01-23 15:25:00,14.78,14.79,14.73,14.74,827400.0,14.78,14.79,14.73,14.74,827400.0
2013-01-23 15:30:00,14.74,14.8,14.74,14.79,850500.0,14.74,14.8,14.74,14.79,850500.0
2013-01-23 15:35:00,14.79,14.82,14.75,14.8,1101100.0,14.79,14.82,14.75,14.8,1101100.0
2013-01-23 15:40:00,14.8,14.81,14.79,14.79,623000.0,14.8,14.81,14.79,14.79,623000.0
2013-01-23 15:45:00,14.79,14.83,14.79,14.82,1454600.0,14.79,14.83,14.79,14.82,1454600.0
2013-01-23 15:50:00,14.82,14.82,14.69,14.74,1962100.0,14.82,14.82,14.69,14.74,1962100.0
2013-01-23 15:55:00,14.74,14.8,14.74,14.76,2220400.0,14.74,14.8,14.74,14.76,2220400.0
2013-01-24 09:30:00,20.57,20.66,20.14,20.39,10070900.0,20.57,20.66,20.14,20.39,10070900.0
2013-01-24 09:35:00,20.39,20.72,20.35,20.69,5173000.0,20.39,20.72,20.35,20.69,5173000.0
2013-01-24 09:40:00,20.71,20.98,20.66,20.9,5849200.0,20.71,20.98,20.66,20.9,5849200.0
2013-01-24 09:45:00,20.9,21.15,20.79,21.02,3934000.0,20.9,21.15,20.79,21.02,3934000.0
2013-01-24 09:50:00,21.04,21.31,21.01,21.12,4405100.0,21.04,21.31,21.01,21.12,4405100.0
2013-01-24 09:55:00,21.12,21.12,20.8,20.8,3503500.0,21.12,21.12,20.8,20.8,3503500.0
2013-01-24 10:00:00,20.8,20.82,20.46,20.65,4346300.0,20.8,20.82,20.46,20.65,4346300.0
2013-01-24 10:05:00,20.66,20.68,20.52,20.57,2122400.0,20.66,20.68,20.52,20.57,2122400.0
2013-01-24 10:10:00,20.57,20.59,20.2,20.28,3987200.0,20.57,20.59,20.2,20.28,3987200.0
2013-01-24 10:15:00,20.28,20.35,20.07,20.2,2798600.0,20.28,20.35,20.07,20.2,2798600.0
2013-01-24 10:20:00,20.2,20.24,20.01,20.19,3024700.0,20.2,20.24,20.01,20.19,3024700.0
2013-01-24 10:25:00,20.18,20.28,20.11,20.28,1902600.0,20.18,20.28,20.11,20.28,1902600.0
2013-01-24 10:30:00,20.28,20.43,20.25,20.3,2003400.0,20.28,20.43,20.25,20.3,2003400.0
2013-01-24 10:35:00,20.29,20.31,20.1,20.17,1441300.0,20.29,20.31,20.1,20.17,1441300.0
2013-01-24 10:40:00,20.17,20.32,20.16,20.31,881300.0,20.17,20.32,20.16,20.31,881300.0
2013-01-24 10:45:00,20.3,20.54,20.3,20.46,1527400.0,20.3,20.54,20.3,20.46,1527400.0
2013-01-24 10:50:00,20.47,20.49,20.33,20.4,942200.0,20.47,20.49,20.33,20.4,942200.0
2013-01-24 10:55:00,20.4,20.46,20.34,20.41,980000.0,20.4,20.46,20.34,20.41,980000.0
2013-01-24 11:00:00,20.41,20.44,20.25,20.3,1041600.0,20.41,20.44,20.25,20.3,1041600.0
2013-01-24 11:05:00,20.29,20.33,20.14,20.24,752500.0,20.29,20.33,20.14,20.24,752500.0
2013-01-24 11:10:00,20.24,20.25,19.95,20.13,2403800.0,20.24,20.25,19.95,20.13,2403800.0
2013-01-24 11:15:00,20.12,20.31,20.08,20.25,1003100.0,20.12,20.31,20.08,20.25,1003100.0
2013-01-24 11:20:00,20.25,20.33,20.22,20.29,648200.0,20.25,20.33,20.22,20.29,648200.0
2013-01-24 11:25:00,20.29,20.41,20.2,20.24,741300.0,20.29,20.41,20.2,20.24,741300.0
2013-01-24 11:30:00,20.25,20.27,20.17,20.22,457100.0,20.25,20.27,20.17,20.22,457100.0
2013-01-24 11:35:00,20.21,20.31,20.14,20.3,570500.0,20.21,20.31,20.14,20.3,570500.0
2013-01-24 11:40:00,20.31,20.36,20.28,20.35,584500.0,20.31,20.36,20.28,20.35,584500.0
2013-01-24 11:45:00,20.34,20.45,20.34,20.37,805000.0,20.34,20.45,20.34,20.37,805000.0
2013-01-24 11:50:00,20.35,20.46,20.33,20.34,718200.0,20.35,20.46,20.33,20.34,718200.0
2013-01-24 11:55:00,20.35,20.49,20.27,20.49,973700.0,20.35,20.49,20.27,20.49,973700.0
2013-01-24 12:00:00,20.49,20.49,20.38,20.41,459200.0,20.49,20.49,20.38,20.41,459200.0
2013-01-24 12:05:00,20.41,20.41,20.3,20.33,452900.0,20.41,20.41,20.3,20.33,452900.0
2013-01-24 12:10:00,20.33,20.34,20.29,20.3,491400.0,20.33,20.34,20.29,20.3,491400.0
2013-01-24 12:15:00,20.3,20.37,20.29,20.34,359100.0,20.3,20.37,20.29,20.34,359100.0
2013-01-24 12:20:00,20.33,20.34,20.29,20.34,191100.0,20.33,20.34,20.29,20.34,191100.0
2013-01-24 12:25:00,20.34,20.43,20.33,20.43,532700.0,20.34,20.43,20.33,20.43,532700.0
2013-01-24 12:30:00,20.43,20.5,20.34,20.34,908600.0,20.43,20.5,20.34,20.34,908600.0
2013-01-24 12:35:00,20.34,20.38,20.29,20.32,499800.0,20.34,20.38,20.29,20.32,499800.0
2013-01-24 12:40:00,20.31,20.35,20.22,20.28,931000.0,20.31,20.35,20.22,20.28,931000.0
2013-01-24 12:45:00,20.28,20.32,20.23,20.29,800100.0,20.28,20.32,20.23,20.29,800100.0
2013-01-24 12:50:00,20.28,20.29,20.22,20.26,441700.0,20.28,20.29,20.22,20.26,441700.0
2013-01-24 12:55:00,20.27,20.29,20.23,20.24,368200.0,20.27,20.29,20.23,20.24,368200.0
2013-01-24 13:00:00,20.24,20.26,20.22,20.23,451500.0,20.24,20.26,20.22,20.23,451500.0
2013-01-24 13:05:00,20.23,20.24,20.14,20.17,793100.0,20.23,20.24,20.14,20.17,793100.0
2013-01-24 13:10:00,20.18,20.33,20.17,20.25,616700.0,20.18,20.33,20.17,20.25,616700.0
2013-01-24 13:15:00,20.25,20.34,20.21,20.3,378000.0,20.25,20.34,20.21,20.3,378000.0
2013-01-24 13:20:00,20.3,20.35,20.28,20.28,487200.0,20.3,20.35,20.28,20.28,487200.0
2013-01-24 13:25:00,20.28,20.34,20.23,20.32,527100.0,20.28,20.34,20.23,20.32,527100.0
2013-01-24 13:30:00,20.32,20.36,20.29,20.29,501200.0,20.32,20.36,20.29,20.29,501200.0
2013-01-24 13:35:00,20.29,20.32,20.25,20.25,368900.0,20.29,20.32,20.25,20.25,368900.0
2013-01-24 13:40:00,20.25,20.27,20.2,20.24,651700.0,20.25,20.27,20.2,20.24,651700.0
2013-01-24 13:45:00,20.25,20.25,20.19,20.22,266000.0,20.25,20.25,20.19,20.22,266000.0
2013-01-24 13:50:00,20.22,20.27,20.21,20.24,480900.0,20.22,20.27,20.21,20.24,480900.0
2013-01-24 13:55:00,20.24,20.27,20.22,20.24,340900.0,20.24,20.27,20.22,20.24,340900.0
2013-01-24 14:00:00,20.24,20.3,20.2,20.22,560000.0,20.24,20.3,20.2,20.22,560000.0
2013-01-24 14:05:00,20.21,20.31,20.21,20.29,437500.0,20.21,20.31,20.21,20.29,437500.0
2013-01-24 14:10:00,20.29,20.4,20.29,20.35,757400.0,20.29,20.4,20.29,20.35,757400.0
2013-01-24 14:15:00,20.35,20.49,20.35,20.45,751100.0,20.35,20.49,20.35,20.45,751100.0
2013-01-24 14:20:00,20.46,20.52,20.42,20.46,912800.0,20.46,20.52,20.42,20.46,912800.0
2013-01-24 14:25:00,20.48,20.53,20.41,20.46,471100.0,20.48,20.53,20.41,20.46,471100.0
2013-01-24 14:30:00,20.46,20.57,20.45,20.56,998200.0,20.46,20.57,20.45,20.56,998200.0
2013-01-24 14:35:00,20.56,20.63,20.53,20.6,772100.0,20.56,20.63,20.53,20.6,772100.0
2013-01-24 14:40:00,20.6,20.69,20.59,20.67,1157800.0,20.6,20.69,20.59,20.67,1157800.0
2013-01-24 14:45:00,20.67,20.8,20.67,20.77,1758400.0,20.67,20.8,20.67,20.77,1758400.0
2013-01-24 14:50:00,20.77,20.86,20.76,20.82,994700.0,20.77,20.86,20.76,20.82,994700.0
2013-01-24 14:55:00,20.82,20.89,20.67,20.76,1344000.0,20.82,20.89,20.67,20.76,1344000.0
2013-01-24 15:00:00,20.76,20.77,20.6,20.65,872900.0,20.76,20.77,20.6,20.65,872900.0
2013-01-24 15:05:00,20.66,20.77,20.65,20.75,656600.0,20.66,20.77,20.65,20.75,656600.0
2013-01-24 15:10:00,20.75,20.84,20.74,20.81,897400.0,20.75,20.84,20.74,20.81,897400.0
2013-01-24 15:15:00,20.81,20.93,20.81,20.88,1253700.0,20.81,20.93,20.81,20.88,1253700.0
2013-01-24 15:20:00,20.89,20.89,20.81,20.85,752500.0,20.89,20.89,20.81,20.85,752500.0
2013-01-24 15:25:00,20.84,20.94,20.84,20.89,1010800.0,20.84,20.94,20.84,20.89,1010800.0
2013-01-24 15:30:00,20.9,21.09,20.87,21.05,2228100.0,20.9,21.09,20.87,21.05,2228100.0
2013-01-24 15:35:00,21.04,21.05,20.93,20.95,1145200.0,21.04,21.05,20.93,20.95,1145200.0
2013-01-24 15:40:00,20.95,21.05,20.86,21.0,1457400.0,20.95,21.05,20.86,21.0,1457400.0
2013-01-24 15:45:00,21.0,21.04,20.94,21.04,980000.0,21.0,21.04,20.94,21.04,980000.0
2013-01-24 15:50:00,21.04,21.06,20.96,21.05,1500800.0,21.04,21.06,20.96,21.05,1500800.0
2013-01-24 15:55:00,21.05,21.07,20.97,21.0,3140900.0,21.05,21.07,20.97,21.0,3140900.0
2013-01-25 09:30:00,20.81,21.4,20.8,21.4,5513200.0,20.81,21.4,20.8,21.4,5513200.0
2013-01-25 09:35:00,21.39,22.03,21.38,22.03,6689200.0,21.39,22.03,21.38,22.03,6689200.0
2013-01-25 09:40:00,22.03,22.12,21.86,22.0,4678100.0,22.03,22.12,21.86,22.0,4678100.0
2013-01-25 09:45:00,21.99,22.21,21.85,22.07,5294100.0,21.99,22.21,21.85,22.07,5294100.0
2013-01-25 09:50:00,22.08,22.29,22.01,22.23,3581200.0,22.08,22.29,22.01,22.23,3581200.0
2013-01-25 09:55:00,22.23,22.64,22.21,22.58,6120800.0,22.23,22.64,22.21,22.58,6120800.0
2013-01-25 10:00:00,22.57,23.04,22.54,23.02,9203600.0,22.57,23.04,22.54,23.02,9203600.0
2013-01-25 10:05:00,23.03,23.12,22.77,22.85,7280700.0,23.03,23.12,22.77,22.85,7280700.0
2013-01-25 10:10:00,22.85,23.35,22.77,23.29,5726000.0,22.85,23.35,22.77,23.29,5726000.0
2013-01-25 10:15:00,23.29,23.68,23.15,23.58,7883400.0,23.29,23.68,23.15,23.58,7883400.0
2013-01-25 10:20:00,23.56,23.97,23.21,23.67,6318200.0,23.56,23.97,23.21,23.67,6318200.0
2013-01-25 10:25:00,23.61,23.81,23.22,23.29,4524100.0,23.61,23.81,23.22,23.29,4524100.0
2013-01-25 10:30:00,23.29,23.66,23.26,23.42,3793300.0,23.29,23.66,23.26,23.42,3793300.0
2013-01-25 10:35:00,23.4,23.54,23.31,23.43,2033500.0,23.4,23.54,23.31,23.43,2033500.0
2013-01-25 10:40:00,23.45,23.63,23.41,23.54,1617000.0,23.45,23.63,23.41,23.54,1617000.0
2013-01-25 10:45:00,23.49,23.92,23.42,23.57,3887800.0,23.49,23.92,23.42,23.57,3887800.0
2013-01-25 10:50:00,23.58,23.89,23.52,23.68,2547300.0,23.58,23.89,23.52,23.68,2547300.0
2013-01-25 10:55:00,23.65,24.04,23.61,23.84,2490600.0,23.65,24.04,23.61,23.84,2490600.0
2013-01-25 11:00:00,23.85,24.28,23.81,24.12,4242000.0,23.85,24.28,23.81,24.12,4242000.0
2013-01-25 11:05:00,24.13,24.13,23.92,24.09,2553600.0,24.13,24.13,23.92,24.09,2553600.0
2013-01-25 11:10:00,24.05,24.09,23.73,23.77,2257500.0,24.05,24.09,23.73,23.77,2257500.0
2013-01-25 11:15:00,23.75,23.87,23.74,23.79,1578500.0,23.75,23.87,23.74,23.79,1578500.0
2013-01-25 11:20:00,23.79,23.8,23.61,23.68,1805300.0,23.79,23.8,23.61,23.68,1805300.0
2013-01-25 11:25:00,23.68,23.86,23.67,23.72,1300600.0,23.68,23.86,23.67,23.72,1300600.0
2013-01-25 11:30:00,23.72,23.84,23.7,23.73,1004500.0,23.72,23.84,23.7,23.73,1004500.0
2013-01-25 11:35:00,23.73,23.98,23.65,23.68,2062900.0,23.73,23.98,23.65,23.68,2062900.0
2013-01-25 11:40:00,23.68,23.7,23.49,23.59,2114000.0,23.68,23.7,23.49,23.59,2114000.0
2013-01-25 11:45:00,23.58,23.67,23.51,23.56,1415400.0,23.58,23.67,23.51,23.56,1415400.0
2013-01-25 11:50:00,23.58,23.66,23.55,23.62,900900.0,23.58,23.66,23.55,23.62,900900.0
2013-01-25 11:55:00,23.62,23.74,23.6,23.62,704200.0,23.62,23.74,23.6,23.62,704200.0
2013-01-25 12:00:00,23.61,23.68,23.58,23.63,566300.0,23.61,23.68,23.58,23.63,566300.0
2013-01-25 12:05:00,23.63,23.79,23.62,23.76,1388100.0,23.63,23.79,23.62,23.76,1388100.0
2013-01-25 12:10:00,23.75,23.79,23.64,23.72,699300.0,23.75,23.79,23.64,23.72,699300.0
2013-01-25 12:15:00,23.72,24.05,23.72,23.91,2018800.0,23.72,24.05,23.72,23.91,2018800.0
2013-01-25 12:20:00,23.91,23.99,23.88,23.94,653800.0,23.91,23.99,23.88,23.94,653800.0
2013-01-25 12:25:00,23.95,23.95,23.76,23.82,858900.0,23.95,23.95,23.76,23.82,858900.0
2013-01-25 12:30:00,23.83,23.96,23.82,23.91,780500.0,23.83,23.96,23.82,23.91,780500.0
2013-01-25 12:35:00,23.91,24.1,23.89,23.99,1542100.0,23.91,24.1,23.89,23.99,1542100.0
2013-01-25 12:40:00,23.97,24.07,23.95,24.02,682500.0,23.97,24.07,23.95,24.02,682500.0
2013-01-25 12:45:00,24.04,24.24,23.99,24.23,1873200.0,24.04,24.24,23.99,24.23,1873200.0
2013-01-25 12:50:00,24.21,24.29,23.91,23.99,2941400.0,24.21,24.29,23.91,23.99,2941400.0
2013-01-25 12:55:00,23.98,24.04,23.88,23.95,1215900.0,23.98,24.04,23.88,23.95,1215900.0
2013-01-25 13:00:00,23.96,24.13,23.95,24.07,1070300.0,23.96,24.13,23.95,24.07,1070300.0
2013-01-25 13:05:00,24.08,24.14,23.9,23.91,917000.0,24.08,24.14,23.9,23.91,917000.0
2013-01-25 13:10:00,23.91,24.05,23.86,23.92,826000.0,23.91,24.05,23.86,23.92,826000.0
2013-01-25 13:15:00,23.91,24.02,23.86,23.98,635600.0,23.91,24.02,23.86,23.98,635600.0
2013-01-25 13:20:00,23.96,24.06,23.94,24.0,637700.0,23.96,24.06,23.94,24.0,637700.0
2013-01-25 13:25:00,24.01,24.23,24.0,24.2,1353800.0,24.01,24.23,24.0,24.2,1353800.0
2013-01-25 13:30:00,24.22,24.43,24.22,24.24,3682000.0,24.22,24.43,24.22,24.24,3682000.0
2013-01-25 13:35:00,24.24,24.27,23.94,23.94,2220400.0,24.24,24.27,23.94,23.94,2220400.0
2013-01-25 13:40:00,23.96,24.03,23.88,23.99,1458800.0,23.96,24.03,23.88,23.99,1458800.0
2013-01-25 13:45:00,23.99,24.1,23.96,23.98,1064700.0,23.99,24.1,23.96,23.98,1064700.0
2013-01-25 13:50:00,23.98,23.99,23.87,23.92,900200.0,23.98,23.99,23.87,23.92,900200.0
2013-01-25 13:55:00,23.92,24.08,23.92,24.04,747600.0,23.92,24.08,23.92,24.04,747600.0
2013-01-25 14:00:00,24.02,24.1,23.96,24.04,905100.0,24.02,24.1,23.96,24.04,905100.0
2013-01-25 14:05:00,24.04,24.12,24.01,24.04,776300.0,24.04,24.12,24.01,24.04,776300.0
2013-01-25 14:10:00,24.05,24.07,23.96,24.0,1035300.0,24.05,24.07,23.96,24.0,1035300.0
2013-01-25 14:15:00,24.0,24.14,24.0,24.1,1042300.0,24.0,24.14,24.0,24.1,1042300.0
2013-01-25 14:20:00,24.1,24.17,24.07,24.09,1090600.0,24.1,24.17,24.07,24.09,1090600.0
2013-01-25 14:25:00,24.07,24.28,24.07,24.28,1322300.0,24.07,24.28,24.07,24.28,1322300.0
2013-01-25 14:30:00,24.28,24.53,24.2,24.5,2905000.0,24.28,24.53,24.2,24.5,2905000.0
2013-01-25 14:35:00,24.48,24.57,24.35,24.48,2277100.0,24.48,24.57,24.35,24.48,2277100.0
2013-01-25 14:40:00,24.49,24.56,24.4,24.47,1325100.0,24.49,24.56,24.4,24.47,1325100.0
2013-01-25 14:45:00,24.49,24.64,24.43,24.53,1869000.0,24.49,24.64,24.43,24.53,1869000.0
2013-01-25 14:50:00,24.54,24.67,24.52,24.66,1557500.0,24.54,24.67,24.52,24.66,1557500.0
2013-01-25 14:55:00,24.67,24.67,24.46,24.52,1591800.0,24.67,24.67,24.46,24.52,1591800.0
2013-01-25 15:00:00,24.51,24.51,24.1,24.14,3572800.0,24.51,24.51,24.1,24.14,3572800.0
2013-01-25 15:05:00,24.15,24.19,24.03,24.12,2323300.0,24.15,24.19,24.03,24.12,2323300.0
2013-01-25 15:10:00,24.12,24.14,23.95,24.1,1821400.0,24.12,24.14,23.95,24.1,1821400.0
2013-01-25 15:15:00,24.11,24.16,24.0,24.03,1418900.0,24.11,24.16,24.0,24.03,1418900.0
2013-01-25 15:20:00,24.02,24.08,23.95,23.96,1483300.0,24.02,24.08,23.95,23.96,1483300.0
2013-01-25 15:25:00,23.96,24.06,23.95,24.03,748300.0,23.96,24.06,23.95,24.03,748300.0
2013-01-25 15:30:00,24.04,24.36,24.02,24.23,2674700.0,24.04,24.36,24.02,24.23,2674700.0
2013-01-25 15:35:00,24.24,24.26,24.06,24.1,1341200.0,24.24,24.26,24.06,24.1,1341200.0
2013-01-25 15:40:00,24.11,24.21,24.02,24.08,1925700.0,24.11,24.21,24.02,24.08,1925700.0
2013-01-25 15:45:00,24.08,24.2,24.08,24.1,1272600.0,24.08,24.2,24.08,24.1,1272600.0
2013-01-25 15:50:00,24.1,24.24,24.08,24.24,2187500.0,24.1,24.24,24.08,24.24,2187500.0
2013-01-25 15:55:00,24.23,24.28,24.15,24.25,3955700.0,24.23,24.28,24.15,24.25,3955700.0
2013-01-28 09:30:00,24.66,25.07,24.55,24.8,6834800.0,24.66,25.07,24.55,24.8,6834800.0
2013-01-28 09:35:00,24.79,25.25,24.77,25.0,5059600.0,24.79,25.25,24.77,25.0,5059600.0
2013-01-28 09:40:00,25.02,25.13,24.87,25.04,2761500.0,25.02,25.13,24.87,25.04,2761500.0
2013-01-28 09:45:00,25.04,25.32,24.87,24.88,4666900.0,25.04,25.32,24.87,24.88,4666900.0
2013-01-28 09:50:00,24.88,25.04,24.76,24.88,2949100.0,24.88,25.04,24.76,24.88,2949100.0
2013-01-28 09:55:00,24.88,25.02,24.84,24.93,1663200.0,24.88,25.02,24.84,24.93,1663200.0
2013-01-28 10:00:00,24.93,25.02,24.64,24.66,2408000.0,24.93,25.02,24.64,24.66,2408000.0
2013-01-28 10:05:00,24.66,24.75,24.32,24.33,3119900.0,24.66,24.75,24.32,24.33,3119900.0
2013-01-28 10:10:00,24.33,24.68,24.33,24.4,2216200.0,24.33,24.68,24.33,24.4,2216200.0
2013-01-28 10:15:00,24.39,24.51,24.12,24.35,2832200.0,24.39,24.51,24.12,24.35,2832200.0
2013-01-28 10:20:00,24.35,24.73,24.33,24.65,2401000.0,24.35,24.73,24.33,24.65,2401000.0
2013-01-28 10:25:00,24.66,24.92,24.62,24.9,2340100.0,24.66,24.92,24.62,24.9,2340100.0
2013-01-28 10:30:00,24.9,24.9,24.74,24.81,1465800.0,24.9,24.9,24.74,24.81,1465800.0
2013-01-28 10:35:00,24.79,24.81,24.66,24.72,1031800.0,24.79,24.81,24.66,24.72,1031800.0
2013-01-28 10:40:00,24.72,24.77,24.65,24.7,1111600.0,24.72,24.77,24.65,24.7,1111600.0
2013-01-28 10:45:00,24.71,24.77,24.67,24.71,635600.0,24.71,24.77,24.67,24.71,635600.0
2013-01-28 10:50:00,24.69,24.71,24.53,24.57,924000.0,24.69,24.71,24.53,24.57,924000.0
2013-01-28 10:55:00,24.56,24.62,24.46,24.55,634200.0,24.56,24.62,24.46,24.55,634200.0
2013-01-28 11:00:00,24.57,24.58,24.45,24.5,773500.0,24.57,24.58,24.45,24.5,773500.0
2013-01-28 11:05:00,24.51,24.56,24.37,24.37,965300.0,24.51,24.56,24.37,24.37,965300.0
2013-01-28 11:10:00,24.39,24.42,24.16,24.16,1983800.0,24.39,24.42,24.16,24.16,1983800.0
2013-01-28 11:15:00,24.17,24.27,24.11,24.27,1582700.0,24.17,24.27,24.11,24.27,1582700.0
2013-01-28 11:20:00,24.27,24.36,24.01,24.13,1498000.0,24.27,24.36,24.01,24.13,1498000.0
2013-01-28 11:25:00,24.13,24.25,24.03,24.2,837200.0,24.13,24.25,24.03,24.2,837200.0
2013-01-28 11:30:00,24.2,24.42,24.2,24.4,990500.0,24.2,24.42,24.2,24.4,990500.0
2013-01-28 11:35:00,24.4,24.49,24.37,24.39,930300.0,24.4,24.49,24.37,24.39,930300.0
2013-01-28 11:40:00,24.39,24.43,24.29,24.3,773500.0,24.39,24.43,24.29,24.3,773500.0
2013-01-28 11:45:00,24.36,24.39,24.3,24.33,327600.0,24.36,24.39,24.3,24.33,327600.0
2013-01-28 11:50:00,24.36,24.38,24.29,24.33,434000.0,24.36,24.38,24.29,24.33,434000.0
2013-01-28 11:55:00,24.31,24.39,24.29,24.33,364000.0,24.31,24.39,24.29,24.33,364000.0
2013-01-28 12:00:00,24.33,24.33,24.2,24.22,693000.0,24.33,24.33,24.2,24.22,693000.0
2013-01-28 12:05:00,24.23,24.26,24.05,24.05,1040200.0,24.23,24.26,24.05,24.05,1040200.0
2013-01-28 12:10:00,24.06,24.19,24.02,24.03,850500.0,24.06,24.19,24.02,24.03,850500.0
2013-01-28 12:15:00,24.02,24.07,23.87,23.89,1628900.0,24.02,24.07,23.87,23.89,1628900.0
2013-01-28 12:20:00,23.9,23.98,23.76,23.82,1990100.0,23.9,23.98,23.76,23.82,1990100.0
2013-01-28 12:25:00,23.8,24.03,23.76,23.98,1300600.0,23.8,24.03,23.76,23.98,1300600.0
2013-01-28 12:30:00,23.96,24.0,23.82,23.88,613900.0,23.96,24.0,23.82,23.88,613900.0
2013-01-28 12:35:00,23.88,23.98,23.86,23.88,366100.0,23.88,23.98,23.86,23.88,366100.0
2013-01-28 12:40:00,23.87,23.88,23.74,23.74,681100.0,23.87,23.88,23.74,23.74,681100.0
2013-01-28 12:45:00,23.74,23.79,23.62,23.66,1460200.0,23.74,23.79,23.62,23.66,1460200.0
2013-01-28 12:50:00,23.68,23.72,23.62,23.72,854000.0,23.68,23.72,23.62,23.72,854000.0
2013-01-28 12:55:00,23.72,23.77,23.63,23.63,685300.0,23.72,23.77,23.63,23.63,685300.0
2013-01-28 13:00:00,23.64,23.64,23.37,23.44,2144800.0,23.64,23.64,23.37,23.44,2144800.0
2013-01-28 13:05:00,23.43,23.44,23.12,23.15,2560600.0,23.43,23.44,23.12,23.15,2560600.0
2013-01-28 13:10:00,23.16,23.32,23.11,23.28,1922200.0,23.16,23.32,23.11,23.28,1922200.0
2013-01-28 13:15:00,23.28,23.35,23.16,23.22,1059800.0,23.28,23.35,23.16,23.22,1059800.0
2013-01-28 13:20:00,23.23,23.24,22.97,23.04,1876000.0,23.23,23.24,22.97,23.04,1876000.0
2013-01-28 13:25:00,23.04,23.19,23.01,23.16,1229900.0,23.04,23.19,23.01,23.16,1229900.0
2013-01-28 13:30:00,23.18,23.41,23.15,23.31,1672300.0,23.18,23.41,23.15,23.31,1672300.0
2013-01-28 13:35:00,23.3,23.49,23.3,23.41,1102500.0,23.3,23.49,23.3,23.41,1102500.0
2013-01-28 13:40:00,23.41,23.53,23.39,23.42,1028300.0,23.41,23.53,23.39,23.42,1028300.0
2013-01-28 13:45:00,23.42,23.49,23.26,23.31,921200.0,23.42,23.49,23.26,23.31,921200.0
2013-01-28 13:50:00,23.3,23.37,23.29,23.37,541800.0,23.3,23.37,23.29,23.37,541800.0
2013-01-28 13:55:00,23.37,23.43,23.22,23.24,668500.0,23.37,23.43,23.22,23.24,668500.0
2013-01-28 14:00:00,23.23,23.36,23.23,23.29,402500.0,23.23,23.36,23.23,23.29,402500.0
2013-01-28 14:05:00,23.28,23.33,23.13,23.18,811300.0,23.28,23.33,23.13,23.18,811300.0
2013-01-28 14:10:00,23.18,23.24,23.15,23.18,399700.0,23.18,23.24,23.15,23.18,399700.0
2013-01-28 14:15:00,23.18,23.22,23.1,23.12,627200.0,23.18,23.22,23.1,23.12,627200.0
2013-01-28 14:20:00,23.13,23.39,23.12,23.36,967400.0,23.13,23.39,23.12,23.36,967400.0
2013-01-28 14:25:00,23.37,23.49,23.36,23.45,733600.0,23.37,23.49,23.36,23.45,733600.0
2013-01-28 14:30:00,23.45,23.53,23.38,23.47,853300.0,23.45,23.53,23.38,23.47,853300.0
2013-01-28 14:35:00,23.47,23.52,23.42,23.44,590800.0,23.47,23.52,23.42,23.44,590800.0
2013-01-28 14:40:00,23.44,23.52,23.42,23.42,439600.0,23.44,23.52,23.42,23.42,439600.0
2013-01-28 14:45:00,23.43,23.49,23.42,23.45,366800.0,23.43,23.49,23.42,23.45,366800.0
2013-01-28 14:50:00,23.44,23.46,23.32,23.35,546700.0,23.44,23.46,23.32,23.35,546700.0
2013-01-28 14:55:00,23.36,23.39,23.24,23.3,683900.0,23.36,23.39,23.24,23.3,683900.0
2013-01-28 15:00:00,23.31,23.33,23.26,23.28,537600.0,23.31,23.33,23.26,23.28,537600.0
2013-01-28 15:05:00,23.3,23.3,23.16,23.21,609700.0,23.3,23.3,23.16,23.21,609700.0
2013-01-28 15:10:00,23.21,23.21,23.08,23.12,629300.0,23.21,23.21,23.08,23.12,629300.0
2013-01-28 15:15:00,23.12,23.26,23.11,23.21,611800.0,23.12,23.26,23.11,23.21,611800.0
2013-01-28 15:20:00,23.19,23.19,23.06,23.07,585900.0,23.19,23.19,23.06,23.07,585900.0
2013-01-28 15:25:00,23.07,23.18,23.07,23.18,515200.0,23.07,23.18,23.07,23.18,515200.0
2013-01-28 15:30:00,23.18,23.21,23.07,23.16,739900.0,23.18,23.21,23.07,23.16,739900.0
2013-01-28 15:35:00,23.16,23.3,23.13,23.24,711900.0,23.16,23.3,23.13,23.24,711900.0
2013-01-28 15:40:00,23.25,23.26,23.13,23.18,569800.0,23.25,23.26,23.13,23.18,569800.0
2013-01-28 15:45:00,23.17,23.2,23.14,23.19,669200.0,23.17,23.2,23.14,23.19,669200.0
2013-01-28 15:50:00,23.19,23.27,23.16,23.25,1064000.0,23.19,23.27,23.16,23.25,1064000.0
2013-01-28 15:55:00,23.25,23.27,23.04,23.16,2920400.0,23.25,23.27,23.04,23.16,2920400.0
2013-01-29 09:30:00,22.62,23.0,22.38,22.92,6528200.0,22.62,23.0,22.38,22.92,6528200.0
2013-01-29 09:35:00,22.92,22.92,22.47,22.51,2170000.0,22.92,22.92,22.47,22.51,2170000.0
2013-01-29 09:40:00,22.52,22.87,22.48,22.85,2417800.0,22.52,22.87,22.48,22.85,2417800.0
2013-01-29 09:45:00,22.85,22.92,22.69,22.71,2039800.0,22.85,22.92,22.69,22.71,2039800.0
2013-01-29 09:50:00,22.69,22.86,22.66,22.81,1612800.0,22.69,22.86,22.66,22.81,1612800.0
2013-01-29 09:55:00,22.84,22.85,22.71,22.81,821800.0,22.84,22.85,22.71,22.81,821800.0
2013-01-29 10:00:00,22.79,22.88,22.67,22.75,2118200.0,22.79,22.88,22.67,22.75,2118200.0
2013-01-29 10:05:00,22.77,22.87,22.66,22.84,1911000.0,22.77,22.87,22.66,22.84,1911000.0
2013-01-29 10:10:00,22.83,23.11,22.8,23.05,4624200.0,22.83,23.11,22.8,23.05,4624200.0
2013-01-29 10:15:00,23.05,23.41,22.99,23.38,5017600.0,23.05,23.41,22.99,23.38,5017600.0
2013-01-29 10:20:00,23.38,23.48,23.25,23.29,4846800.0,23.38,23.48,23.25,23.29,4846800.0
2013-01-29 10:25:00,23.27,23.41,23.22,23.34,1750000.0,23.27,23.41,23.22,23.34,1750000.0
2013-01-29 10:30:00,23.34,23.41,23.04,23.11,2585800.0,23.34,23.41,23.04,23.11,2585800.0
2013-01-29 10:35:00,23.12,23.2,23.06,23.19,1254400.0,23.12,23.2,23.06,23.19,1254400.0
2013-01-29 10:40:00,23.18,23.31,23.15,23.22,1237600.0,23.18,23.31,23.15,23.22,1237600.0
2013-01-29 10:45:00,23.25,23.37,23.22,23.26,1352400.0,23.25,23.37,23.22,23.26,1352400.0
2013-01-29 10:50:00,23.28,23.36,23.21,23.24,705600.0,23.28,23.36,23.21,23.24,705600.0
2013-01-29 10:55:00,23.24,23.33,23.24,23.28,355600.0,23.24,23.33,23.24,23.28,355600.0
2013-01-29 11:00:00,23.28,23.47,23.25,23.38,1211000.0,23.28,23.47,23.25,23.38,1211000.0
2013-01-29 11:05:00,23.38,23.42,23.32,23.37,631400.0,23.38,23.42,23.32,23.37,631400.0
2013-01-29 11:10:00,23.37,23.37,23.22,23.25,1132600.0,23.37,23.37,23.22,23.25,1132600.0
2013-01-29 11:15:00,23.25,23.39,23.24,23.31,662200.0,23.25,23.39,23.24,23.31,662200.0
2013-01-29 11:20:00,23.34,23.37,23.26,23.35,541800.0,23.34,23.37,23.26,23.35,541800.0
2013-01-29 11:25:00,23.37,23.37,23.22,23.37,978600.0,23.37,23.37,23.22,23.37,978600.0
2013-01-29 11:30:00,23.37,23.43,23.33,23.39,862400.0,23.37,23.43,23.33,23.39,862400.0
2013-01-29 11:35:00,23.39,23.54,23.37,23.53,1428000.0,23.39,23.54,23.37,23.53,1428000.0
2013-01-29 11:40:00,23.53,23.53,23.41,23.43,1318800.0,23.53,23.53,23.41,23.43,1318800.0
2013-01-29 11:45:00,23.44,23.49,23.41,23.45,936600.0,23.44,23.49,23.41,23.45,936600.0
2013-01-29 11:50:00,23.46,23.56,23.44,23.54,1156400.0,23.46,23.56,23.44,23.54,1156400.0
2013-01-29 11:55:00,23.52,23.53,23.45,23.49,722400.0,23.52,23.53,23.45,23.49,722400.0
2013-01-29 12:00:00,23.49,23.49,23.37,23.46,1013600.0,23.49,23.49,23.37,23.46,1013600.0
2013-01-29 12:05:00,23.45,23.51,23.43,23.5,396200.0,23.45,23.51,23.43,23.5,396200.0
2013-01-29 12:10:00,23.5,23.52,23.42,23.52,718200.0,23.5,23.52,23.42,23.52,718200.0
2013-01-29 12:15:00,23.52,23.54,23.22,23.29,2361800.0,23.52,23.54,23.22,23.29,2361800.0
2013-01-29 12:20:00,23.29,23.41,23.27,23.36,753200.0,23.29,23.41,23.27,23.36,753200.0
2013-01-29 12:25:00,23.38,23.47,23.35,23.39,1082200.0,23.38,23.47,23.35,23.39,1082200.0
2013-01-29 12:30:00,23.4,23.43,23.38,23.42,323400.0,23.4,23.43,23.38,23.42,323400.0
2013-01-29 12:35:00,23.42,23.45,23.35,23.36,583800.0,23.42,23.45,23.35,23.36,583800.0
2013-01-29 12:40:00,23.36,23.43,23.36,23.41,235200.0,23.36,23.43,23.36,23.41,235200.0
2013-01-29 12:45:00,23.42,23.47,23.4,23.4,299600.0,23.42,23.47,23.4,23.4,299600.0
2013-01-29 12:50:00,23.41,23.46,23.4,23.41,231000.0,23.41,23.46,23.4,23.41,231000.0
2013-01-29 12:55:00,23.4,23.45,23.4,23.41,273000.0,23.4,23.45,23.4,23.41,273000.0
2013-01-29 13:00:00,23.41,23.57,23.41,23.57,1426600.0,23.41,23.57,23.41,23.57,1426600.0
2013-01-29 13:05:00,23.57,23.61,23.51,23.56,1930600.0,23.57,23.61,23.51,23.56,1930600.0
2013-01-29 13:10:00,23.56,23.61,23.52,23.54,926800.0,23.56,23.61,23.52,23.54,926800.0
2013-01-29 13:15:00,23.53,23.59,23.5,23.58,358400.0,23.53,23.59,23.5,23.58,358400.0
2013-01-29 13:20:00,23.57,23.69,23.54,23.68,2038400.0,23.57,23.69,23.54,23.68,2038400.0
2013-01-29 13:25:00,23.68,23.69,23.55,23.62,950600.0,23.68,23.69,23.55,23.62,950600.0
2013-01-29 13:30:00,23.64,23.7,23.6,23.69,489300.0,23.64,23.7,23.6,23.69,489300.0
2013-01-29 13:35:00,23.68,23.93,23.67,23.91,3186400.0,23.68,23.93,23.67,23.91,3186400.0
2013-01-29 13:40:00,23.91,23.97,23.72,23.9,2584400.0,23.91,23.97,23.72,23.9,2584400.0
2013-01-29 13:45:00,23.9,23.92,23.79,23.88,1506400.0,23.9,23.92,23.79,23.88,1506400.0
2013-01-29 13:50:00,23.86,23.86,23.74,23.81,1348200.0,23.86,23.86,23.74,23.81,1348200.0
2013-01-29 13:55:00,23.81,23.83,23.74,23.82,746200.0,23.81,23.83,23.74,23.82,746200.0
2013-01-29 14:00:00,23.81,23.91,23.77,23.91,751800.0,23.81,23.91,23.77,23.91,751800.0
2013-01-29 14:05:00,23.91,24.1,23.9,23.99,2674000.0,23.91,24.1,23.9,23.99,2674000.0
2013-01-29 14:10:00,23.97,24.01,23.9,23.98,936600.0,23.97,24.01,23.9,23.98,936600.0
2013-01-29 14:15:00,23.96,23.97,23.91,23.97,540400.0,23.96,23.97,23.91,23.97,540400.0
2013-01-29 14:20:00,23.96,24.04,23.96,24.01,952000.0,23.96,24.04,23.96,24.01,952000.0
2013-01-29 14:25:00,24.01,24.03,23.93,24.0,886200.0,24.01,24.03,23.93,24.0,886200.0
2013-01-29 14:30:00,23.99,24.0,23.87,23.91,1108800.0,23.99,24.0,23.87,23.91,1108800.0
2013-01-29 14:35:00,23.9,23.92,23.8,23.85,1010800.0,23.9,23.92,23.8,23.85,1010800.0
2013-01-29 14:40:00,23.85,23.92,23.84,23.91,588000.0,23.85,23.92,23.84,23.91,588000.0
2013-01-29 14:45:00,23.91,23.92,23.79,23.83,761600.0,23.91,23.92,23.79,23.83,761600.0
2013-01-29 14:50:00,23.83,23.88,23.79,23.83,578200.0,23.83,23.88,23.79,23.83,578200.0
2013-01-29 14:55:00,23.84,23.87,23.8,23.83,715400.0,23.84,23.87,23.8,23.83,715400.0
2013-01-29 15:00:00,23.83,23.95,23.81,23.9,660800.0,23.83,23.95,23.81,23.9,660800.0
2013-01-29 15:05:00,23.89,23.94,23.88,23.93,572600.0,23.89,23.94,23.88,23.93,572600.0
2013-01-29 15:10:00,23.94,24.07,23.93,23.98,1568000.0,23.94,24.07,23.93,23.98,1568000.0
2013-01-29 15:15:00,23.97,24.04,23.94,24.04,695800.0,23.97,24.04,23.94,24.04,695800.0
2013-01-29 15:20:00,24.04,24.12,24.01,24.11,1533000.0,24.04,24.12,24.01,24.11,1533000.0
2013-01-29 15:25:00,24.1,24.14,24.04,24.09,984200.0,24.1,24.14,24.04,24.09,984200.0
2013-01-29 15:30:00,24.09,24.21,24.08,24.1,2273600.0,24.09,24.21,24.08,24.1,2273600.0
2013-01-29 15:35:00,24.1,24.2,24.1,24.15,1565200.0,24.1,24.2,24.1,24.15,1565200.0
2013-01-29 15:40:00,24.17,24.24,24.12,24.22,1671600.0,24.17,24.24,24.12,24.22,1671600.0
2013-01-29 15:45:00,24.23,24.27,24.16,24.2,1853600.0,24.23,24.27,24.16,24.2,1853600.0
2013-01-29 15:50:00,24.2,24.22,24.13,24.13,2713200.0,24.2,24.22,24.13,24.13,2713200.0
2013-01-29 15:55:00,24.13,24.2,24.11,24.16,3466400.0,24.13,24.2,24.11,24.16,3466400.0
2013-01-30 09:30:00,24.78,25.07,24.37,24.39,3142300.0,24.78,25.07,24.37,24.39,3142300.0
2013-01-30 09:35:00,24.39,24.74,24.2,24.2,2014600.0,24.39,24.74,24.2,24.2,2014600.0
2013-01-30 09:40:00,24.2,24.47,24.11,24.47,1647800.0,24.2,24.47,24.11,24.47,1647800.0
2013-01-30 09:45:00,24.47,24.49,24.26,24.31,1185800.0,24.47,24.49,24.26,24.31,1185800.0
2013-01-30 09:50:00,24.31,24.34,23.96,24.11,1785700.0,24.31,24.34,23.96,24.11,1785700.0
2013-01-30 09:55:00,24.11,24.13,23.93,24.0,800800.0,24.11,24.13,23.93,24.0,800800.0
2013-01-30 10:00:00,24.0,24.21,23.95,24.13,1149400.0,24.0,24.21,23.95,24.13,1149400.0
2013-01-30 10:05:00,24.13,24.13,23.8,23.96,1015000.0,24.13,24.13,23.8,23.96,1015000.0
2013-01-30 10:10:00,23.97,23.98,23.79,23.88,605500.0,23.97,23.98,23.79,23.88,605500.0
2013-01-30 10:15:00,23.89,23.9,23.77,23.83,822500.0,23.89,23.9,23.77,23.83,822500.0
2013-01-30 10:20:00,23.85,23.97,23.79,23.83,501200.0,23.85,23.97,23.79,23.83,501200.0
2013-01-30 10:25:00,23.82,23.91,23.8,23.84,257600.0,23.82,23.91,23.8,23.84,257600.0
2013-01-30 10:30:00,23.88,24.07,23.84,24.05,627900.0,23.88,24.07,23.84,24.05,627900.0
2013-01-30 10:35:00,24.04,24.05,23.96,24.04,284200.0,24.04,24.05,23.96,24.04,284200.0
2013-01-30 10:40:00,24.03,24.03,23.85,23.86,360500.0,24.03,24.03,23.85,23.86,360500.0
2013-01-30 10:45:00,23.87,23.99,23.85,23.96,269500.0,23.87,23.99,23.85,23.96,269500.0
2013-01-30 10:50:00,23.94,23.97,23.83,23.91,407400.0,23.94,23.97,23.83,23.91,407400.0
2013-01-30 10:55:00,23.9,23.9,23.8,23.84,284900.0,23.9,23.9,23.8,23.84,284900.0
2013-01-30 11:00:00,23.84,23.9,23.83,23.87,256200.0,23.84,23.9,23.83,23.87,256200.0
2013-01-30 11:05:00,23.87,23.91,23.73,23.79,772800.0,23.87,23.91,23.73,23.79,772800.0
2013-01-30 11:10:00,23.78,23.83,23.64,23.71,730100.0,23.78,23.83,23.64,23.71,730100.0
2013-01-30 11:15:00,23.7,23.8,23.68,23.72,433300.0,23.7,23.8,23.68,23.72,433300.0
2013-01-30 11:20:00,23.72,23.72,23.61,23.64,479500.0,23.72,23.72,23.61,23.64,479500.0
2013-01-30 11:25:00,23.64,23.78,23.64,23.78,224000.0,23.64,23.78,23.64,23.78,224000.0
2013-01-30 11:30:00,23.77,23.84,23.72,23.84,268100.0,23.77,23.84,23.72,23.84,268100.0
2013-01-30 11:35:00,23.83,23.91,23.83,23.9,341600.0,23.83,23.91,23.83,23.9,341600.0
2013-01-30 11:40:00,23.89,23.9,23.77,23.8,422800.0,23.89,23.9,23.77,23.8,422800.0
2013-01-30 11:45:00,23.8,23.82,23.67,23.71,317100.0,23.8,23.82,23.67,23.71,317100.0
2013-01-30 11:50:00,23.7,23.75,23.65,23.66,438200.0,23.7,23.75,23.65,23.66,438200.0
2013-01-30 11:55:00,23.66,23.76,23.66,23.71,238700.0,23.66,23.76,23.66,23.71,238700.0
2013-01-30 12:00:00,23.74,23.74,23.66,23.66,133700.0,23.74,23.74,23.66,23.66,133700.0
2013-01-30 12:05:00,23.67,23.67,23.6,23.62,420700.0,23.67,23.67,23.6,23.62,420700.0
2013-01-30 12:10:00,23.61,23.64,23.6,23.61,350700.0,23.61,23.64,23.6,23.61,350700.0
2013-01-30 12:15:00,23.62,23.64,23.57,23.62,450800.0,23.62,23.64,23.57,23.62,450800.0
2013-01-30 12:20:00,23.61,23.67,23.6,23.62,156800.0,23.61,23.67,23.6,23.62,156800.0
2013-01-30 12:25:00,23.61,23.63,23.45,23.46,586600.0,23.61,23.63,23.45,23.46,586600.0
2013-01-30 12:30:00,23.47,23.52,23.39,23.42,560700.0,23.47,23.52,23.39,23.42,560700.0
2013-01-30 12:35:00,23.42,23.45,23.35,23.38,632800.0,23.42,23.45,23.35,23.38,632800.0
2013-01-30 12:40:00,23.38,23.39,23.24,23.33,857500.0,23.38,23.39,23.24,23.33,857500.0
2013-01-30 12:45:00,23.33,23.39,23.29,23.37,649600.0,23.33,23.39,23.29,23.37,649600.0
2013-01-30 12:50:00,23.38,23.46,23.35,23.43,674100.0,23.38,23.46,23.35,23.43,674100.0
2013-01-30 12:55:00,23.43,23.57,23.42,23.52,527800.0,23.43,23.57,23.42,23.52,527800.0
2013-01-30 13:00:00,23.54,23.7,23.51,23.7,945000.0,23.54,23.7,23.51,23.7,945000.0
2013-01-30 13:05:00,23.69,23.84,23.69,23.75,1243200.0,23.69,23.84,23.69,23.75,1243200.0
2013-01-30 13:10:00,23.76,23.92,23.75,23.87,476700.0,23.76,23.92,23.75,23.87,476700.0
2013-01-30 13:15:00,23.85,23.93,23.76,23.8,487200.0,23.85,23.93,23.76,23.8,487200.0
2013-01-30 13:20:00,23.79,23.79,23.67,23.76,352800.0,23.79,23.79,23.67,23.76,352800.0
2013-01-30 13:25:00,23.77,23.89,23.74,23.87,179200.0,23.77,23.89,23.74,23.87,179200.0
2013-01-30 13:30:00,23.87,23.99,23.85,23.9,456400.0,23.87,23.99,23.85,23.9,456400.0
2013-01-30 13:35:00,23.88,23.89,23.78,23.78,215600.0,23.88,23.89,23.78,23.78,215600.0
2013-01-30 13:40:00,23.79,23.82,23.73,23.75,166600.0,23.79,23.82,23.73,23.75,166600.0
2013-01-30 13:45:00,23.77,23.81,23.75,23.79,74900.0,23.77,23.81,23.75,23.79,74900.0
2013-01-30 13:50:00,23.81,23.96,23.81,23.9,345800.0,23.81,23.96,23.81,23.9,345800.0
2013-01-30 13:55:00,23.89,23.92,23.83,23.84,216300.0,23.89,23.92,23.83,23.84,216300.0
2013-01-30 14:00:00,23.86,24.0,23.85,23.99,312200.0,23.86,24.0,23.85,23.99,312200.0
2013-01-30 14:05:00,23.99,24.13,23.98,24.09,1071000.0,23.99,24.13,23.98,24.09,1071000.0
2013-01-30 14:10:00,24.1,24.23,24.09,24.19,566300.0,24.1,24.23,24.09,24.19,566300.0
2013-01-30 14:15:00,24.21,24.39,24.18,24.26,1202600.0,24.21,24.39,24.18,24.26,1202600.0
2013-01-30 14:20:00,24.25,24.27,24.07,24.09,811300.0,24.25,24.27,24.07,24.09,811300.0
2013-01-30 14:25:00,24.08,24.2,24.02,24.1,543200.0,24.08,24.2,24.02,24.1,543200.0
2013-01-30 14:30:00,24.1,24.12,24.03,24.09,324800.0,24.1,24.12,24.03,24.09,324800.0
2013-01-30 14:35:00,24.11,24.12,24.03,24.11,182000.0,24.11,24.12,24.03,24.11,182000.0
2013-01-30 14:40:00,24.13,24.2,24.09,24.17,320600.0,24.13,24.2,24.09,24.17,320600.0
2013-01-30 14:45:00,24.16,24.18,23.95,24.0,491400.0,24.16,24.18,23.95,24.0,491400.0
2013-01-30 14:50:00,23.99,24.11,23.99,24.06,260400.0,23.99,24.11,23.99,24.06,260400.0
2013-01-30 14:55:00,24.05,24.1,24.01,24.09,231700.0,24.05,24.1,24.01,24.09,231700.0
2013-01-30 15:00:00,24.1,24.1,24.03,24.06,210700.0,24.1,24.1,24.03,24.06,210700.0
2013-01-30 15:05:00,24.04,24.11,24.03,24.08,148400.0,24.04,24.11,24.03,24.08,148400.0
2013-01-30 15:10:00,24.06,24.11,24.03,24.03,212100.0,24.06,24.11,24.03,24.03,212100.0
2013-01-30 15:15:00,24.03,24.06,23.94,23.99,486500.0,24.03,24.06,23.94,23.99,486500.0
2013-01-30 15:20:00,23.99,24.05,23.97,24.02,180600.0,23.99,24.05,23.97,24.02,180600.0
2013-01-30 15:25:00,24.03,24.05,23.96,23.99,135100.0,24.03,24.05,23.96,23.99,135100.0
2013-01-30 15:30:00,23.98,24.01,23.95,23.97,305200.0,23.98,24.01,23.95,23.97,305200.0
2013-01-30 15:35:00,23.96,23.99,23.79,23.82,681800.0,23.96,23.99,23.79,23.82,681800.0
2013-01-30 15:40:00,23.84,23.88,23.79,23.87,494900.0,23.84,23.88,23.79,23.87,494900.0
2013-01-30 15:45:00,23.87,24.04,23.86,24.02,576800.0,23.87,24.04,23.86,24.02,576800.0
2013-01-30 15:50:00,24.01,24.02,23.93,23.95,291200.0,24.01,24.02,23.93,23.95,291200.0
2013-01-30 15:55:00,23.93,23.99,23.91,23.96,931700.0,23.93,23.99,23.91,23.96,931700.0
2013-01-31 09:30:00,23.87,24.14,23.81,23.82,800800.0,23.87,24.14,23.81,23.82,800800.0
2013-01-31 09:35:00,23.78,23.86,23.74,23.81,396200.0,23.78,23.86,23.74,23.81,396200.0
2013-01-31 09:40:00,23.82,23.84,23.65,23.75,581000.0,23.82,23.84,23.65,23.75,581000.0
2013-01-31 09:45:00,23.74,23.96,23.59,23.64,963200.0,23.74,23.96,23.59,23.64,963200.0
2013-01-31 09:50:00,23.65,23.79,23.4,23.46,1289400.0,23.65,23.79,23.4,23.46,1289400.0
2013-01-31 09:55:00,23.46,23.47,23.31,23.44,1296400.0,23.46,23.47,23.31,23.44,1296400.0
2013-01-31 10:00:00,23.43,23.57,23.24,23.25,1161300.0,23.43,23.57,23.24,23.25,1161300.0
2013-01-31 10:05:00,23.25,23.46,23.16,23.41,1012200.0,23.25,23.46,23.16,23.41,1012200.0
2013-01-31 10:10:00,23.39,23.4,23.26,23.29,684600.0,23.39,23.4,23.26,23.29,684600.0
2013-01-31 10:15:00,23.27,23.31,23.23,23.3,863100.0,23.27,23.31,23.23,23.3,863100.0
2013-01-31 10:20:00,23.28,23.3,23.11,23.24,668500.0,23.28,23.3,23.11,23.24,668500.0
2013-01-31 10:25:00,23.22,23.24,23.12,23.16,492100.0,23.22,23.24,23.12,23.16,492100.0
2013-01-31 10:30:00,23.15,23.27,23.15,23.25,427000.0,23.15,23.27,23.15,23.25,427000.0
2013-01-31 10:35:00,23.21,23.22,23.08,23.12,588000.0,23.21,23.22,23.08,23.12,588000.0
2013-01-31 10:40:00,23.12,23.29,23.08,23.25,584500.0,23.12,23.29,23.08,23.25,584500.0
2013-01-31 10:45:00,23.27,23.28,23.21,23.26,438900.0,23.27,23.28,23.21,23.26,438900.0
2013-01-31 10:50:00,23.25,23.27,23.15,23.26,471800.0,23.25,23.27,23.15,23.26,471800.0
2013-01-31 10:55:00,23.26,23.27,23.08,23.08,379400.0,23.26,23.27,23.08,23.08,379400.0
2013-01-31 11:00:00,23.08,23.13,22.9,23.0,965300.0,23.08,23.13,22.9,23.0,965300.0
2013-01-31 11:05:00,23.01,23.07,22.91,22.99,578200.0,23.01,23.07,22.91,22.99,578200.0
2013-01-31 11:10:00,22.99,23.0,22.91,22.97,399000.0,22.99,23.0,22.91,22.97,399000.0
2013-01-31 11:15:00,22.97,23.12,22.96,23.02,432600.0,22.97,23.12,22.96,23.02,432600.0
2013-01-31 11:20:00,23.0,23.16,23.0,23.11,438200.0,23.0,23.16,23.0,23.11,438200.0
2013-01-31 11:25:00,23.11,23.12,23.07,23.07,178500.0,23.11,23.12,23.07,23.07,178500.0
2013-01-31 11:30:00,23.08,23.11,23.0,23.02,280000.0,23.08,23.11,23.0,23.02,280000.0
2013-01-31 11:35:00,23.02,23.16,23.0,23.16,269500.0,23.02,23.16,23.0,23.16,269500.0
2013-01-31 11:40:00,23.16,23.26,23.14,23.26,513100.0,23.16,23.26,23.14,23.26,513100.0
2013-01-31 11:45:00,23.26,23.38,23.23,23.3,1151500.0,23.26,23.38,23.23,23.3,1151500.0
2013-01-31 11:50:00,23.32,23.33,23.26,23.29,346500.0,23.32,23.33,23.26,23.29,346500.0
2013-01-31 11:55:00,23.32,23.34,23.27,23.28,228200.0,23.32,23.34,23.27,23.28,228200.0
2013-01-31 12:00:00,23.28,23.46,23.28,23.43,568400.0,23.28,23.46,23.28,23.43,568400.0
2013-01-31 12:05:00,23.44,23.46,23.33,23.36,355600.0,23.44,23.46,23.33,23.36,355600.0
2013-01-31 12:10:00,23.36,23.5,23.34,23.49,260400.0,23.36,23.5,23.34,23.49,260400.0
2013-01-31 12:15:00,23.5,23.55,23.39,23.52,487200.0,23.5,23.55,23.39,23.52,487200.0
2013-01-31 12:20:00,23.54,23.54,23.38,23.48,329700.0,23.54,23.54,23.38,23.48,329700.0
2013-01-31 12:25:00,23.48,23.5,23.39,23.47,222600.0,23.48,23.5,23.39,23.47,222600.0
2013-01-31 12:30:00,23.46,23.46,23.35,23.37,189000.0,23.46,23.46,23.35,23.37,189000.0
2013-01-31 12:35:00,23.36,23.39,23.33,23.33,462000.0,23.36,23.39,23.33,23.33,462000.0
2013-01-31 12:40:00,23.35,23.5,23.31,23.5,405300.0,23.35,23.5,23.31,23.5,405300.0
2013-01-31 12:45:00,23.5,23.66,23.48,23.59,611800.0,23.5,23.66,23.48,23.59,611800.0
2013-01-31 12:50:00,23.57,23.59,23.39,23.44,649600.0,23.57,23.59,23.39,23.44,649600.0
2013-01-31 12:55:00,23.45,23.53,23.43,23.5,84700.0,23.45,23.53,23.43,23.5,84700.0
2013-01-31 13:00:00,23.5,23.5,23.4,23.44,163100.0,23.5,23.5,23.4,23.44,163100.0
2013-01-31 13:05:00,23.45,23.46,23.41,23.42,177800.0,23.45,23.46,23.41,23.42,177800.0
2013-01-31 13:10:00,23.43,23.46,23.42,23.45,137900.0,23.43,23.46,23.42,23.45,137900.0
2013-01-31 13:15:00,23.45,23.51,23.41,23.47,182700.0,23.45,23.51,23.41,23.47,182700.0
2013-01-31 13:20:00,23.48,23.56,23.48,23.54,200200.0,23.48,23.56,23.48,23.54,200200.0
2013-01-31 13:25:00,23.54,23.58,23.41,23.47,254100.0,23.54,23.58,23.41,23.47,254100.0
2013-01-31 13:30:00,23.49,23.49,23.39,23.41,190400.0,23.49,23.49,23.39,23.41,190400.0
2013-01-31 13:35:00,23.41,23.41,23.34,23.39,254100.0,23.41,23.41,23.34,23.39,254100.0
2013-01-31 13:40:00,23.39,23.45,23.34,23.43,138600.0,23.39,23.45,23.34,23.43,138600.0
2013-01-31 13:45:00,23.44,23.46,23.41,23.41,109200.0,23.44,23.46,23.41,23.41,109200.0
2013-01-31 13:50:00,23.43,23.43,23.36,23.42,87500.0,23.43,23.43,23.36,23.42,87500.0
2013-01-31 13:55:00,23.4,23.53,23.4,23.52,211400.0,23.4,23.53,23.4,23.52,211400.0
2013-01-31 14:00:00,23.51,23.53,23.49,23.52,114100.0,23.51,23.53,23.49,23.52,114100.0
2013-01-31 14:05:00,23.52,23.54,23.43,23.44,215600.0,23.52,23.54,23.43,23.44,215600.0
2013-01-31 14:10:00,23.43,23.51,23.34,23.5,196700.0,23.43,23.51,23.34,23.5,196700.0
2013-01-31 14:15:00,23.51,23.6,23.44,23.51,364000.0,23.51,23.6,23.44,23.51,364000.0
2013-01-31 14:20:00,23.5,23.52,23.39,23.48,244300.0,23.5,23.52,23.39,23.48,244300.0
2013-01-31 14:25:00,23.5,23.55,23.48,23.52,112700.0,23.5,23.55,23.48,23.52,112700.0
2013-01-31 14:30:00,23.52,23.58,23.49,23.58,134400.0,23.52,23.58,23.49,23.58,134400.0
2013-01-31 14:35:00,23.57,23.6,23.49,23.54,245700.0,23.57,23.6,23.49,23.54,245700.0
2013-01-31 14:40:00,23.53,23.61,23.53,23.59,238700.0,23.53,23.61,23.53,23.59,238700.0
2013-01-31 14:45:00,23.6,23.63,23.56,23.59,139300.0,23.6,23.63,23.56,23.59,139300.0
2013-01-31 14:50:00,23.6,23.64,23.57,23.6,182000.0,23.6,23.64,23.57,23.6,182000.0
2013-01-31 14:55:00,23.59,23.61,23.45,23.55,448700.0,23.59,23.61,23.45,23.55,448700.0
2013-01-31 15:00:00,23.54,23.57,23.51,23.55,290500.0,23.54,23.57,23.51,23.55,290500.0
2013-01-31 15:05:00,23.56,23.56,23.4,23.56,462700.0,23.56,23.56,23.4,23.56,462700.0
2013-01-31 15:10:00,23.56,23.58,23.54,23.57,219800.0,23.56,23.58,23.54,23.57,219800.0
2013-01-31 15:15:00,23.57,23.59,23.41,23.45,411600.0,23.57,23.59,23.41,23.45,411600.0
2013-01-31 15:20:00,23.44,23.53,23.44,23.49,231700.0,23.44,23.53,23.44,23.49,231700.0
2013-01-31 15:25:00,23.49,23.54,23.46,23.54,231000.0,23.49,23.54,23.46,23.54,231000.0
2013-01-31 15:30:00,23.53,23.59,23.51,23.55,367500.0,23.53,23.59,23.51,23.55,367500.0
2013-01-31 15:35:00,23.55,23.57,23.46,23.51,326200.0,23.55,23.57,23.46,23.51,326200.0
2013-01-31 15:40:00,23.52,23.57,23.51,23.55,211400.0,23.52,23.57,23.51,23.55,211400.0
2013-01-31 15:45:00,23.56,23.6,23.5,23.53,333200.0,23.56,23.6,23.5,23.53,333200.0
2013-01-31 15:50:00,23.53,23.57,23.47,23.57,554400.0,23.53,23.57,23.47,23.57,554400.0
2013-01-31 15:55:00,23.56,23.68,23.56,23.61,1405600.0,23.56,23.68,23.56,23.61,1405600.0
2013-02-01 09:30:00,24.29,24.51,24.18,24.45,5936000.0,24.29,24.51,24.18,24.45,5936000.0
2013-02-01 09:35:00,24.44,24.59,24.33,24.48,6041000.0,24.44,24.59,24.33,24.48,6041000.0
2013-02-01 09:40:00,24.5,24.67,24.44,24.66,4501000.0,24.5,24.67,24.44,24.66,4501000.0
2013-02-01 09:45:00,24.67,24.71,24.53,24.56,4142600.0,24.67,24.71,24.53,24.56,4142600.0
2013-02-01 09:50:00,24.59,24.65,24.33,24.35,2993200.0,24.59,24.65,24.33,24.35,2993200.0
2013-02-01 09:55:00,24.39,24.47,24.2,24.23,2570400.0,24.39,24.47,24.2,24.23,2570400.0
2013-02-01 10:00:00,24.24,24.38,24.18,24.31,2336600.0,24.24,24.38,24.18,24.31,2336600.0
2013-02-01 10:05:00,24.33,24.42,24.29,24.29,1626800.0,24.33,24.42,24.29,24.29,1626800.0
2013-02-01 10:10:00,24.29,24.29,23.98,24.09,3595200.0,24.29,24.29,23.98,24.09,3595200.0
2013-02-01 10:15:00,24.1,24.27,24.08,24.15,1531600.0,24.1,24.27,24.08,24.15,1531600.0
2013-02-01 10:20:00,24.15,24.19,24.12,24.15,971600.0,24.15,24.19,24.12,24.15,971600.0
2013-02-01 10:25:00,24.13,24.19,24.06,24.09,820400.0,24.13,24.19,24.06,24.09,820400.0
2013-02-01 10:30:00,24.1,24.19,24.07,24.19,1402800.0,24.1,24.19,24.07,24.19,1402800.0
2013-02-01 10:35:00,24.19,24.31,24.15,24.29,1541400.0,24.19,24.31,24.15,24.29,1541400.0
2013-02-01 10:40:00,24.28,24.32,24.18,24.25,1022000.0,24.28,24.32,24.18,24.25,1022000.0
2013-02-01 10:45:00,24.23,24.3,24.21,24.27,1733200.0,24.23,24.3,24.21,24.27,1733200.0
2013-02-01 10:50:00,24.26,24.26,24.08,24.14,964600.0,24.26,24.26,24.08,24.14,964600.0
2013-02-01 10:55:00,24.15,24.21,24.11,24.2,627200.0,24.15,24.21,24.11,24.2,627200.0
2013-02-01 11:00:00,24.2,24.26,24.18,24.2,459200.0,24.2,24.26,24.18,24.2,459200.0
2013-02-01 11:05:00,24.2,24.22,24.12,24.19,963200.0,24.2,24.22,24.12,24.19,963200.0
2013-02-01 11:10:00,24.18,24.31,24.18,24.29,975800.0,24.18,24.31,24.18,24.29,975800.0
2013-02-01 11:15:00,24.27,24.3,24.24,24.25,442400.0,24.27,24.3,24.24,24.25,442400.0
2013-02-01 11:20:00,24.25,24.3,24.17,24.18,548800.0,24.25,24.3,24.17,24.18,548800.0
2013-02-01 11:25:00,24.19,24.27,24.18,24.2,525000.0,24.19,24.27,24.18,24.2,525000.0
2013-02-01 11:30:00,24.22,24.27,24.17,24.22,553000.0,24.22,24.27,24.17,24.22,553000.0
2013-02-01 11:35:00,24.21,24.27,24.17,24.26,544600.0,24.21,24.27,24.17,24.26,544600.0
2013-02-01 11:40:00,24.26,24.36,24.25,24.33,1092000.0,24.26,24.36,24.25,24.33,1092000.0
2013-02-01 11:45:00,24.32,24.34,24.28,24.32,324800.0,24.32,24.34,24.28,24.32,324800.0
2013-02-01 11:50:00,24.32,24.41,24.32,24.41,1050000.0,24.32,24.41,24.32,24.41,1050000.0
2013-02-01 11:55:00,24.41,24.41,24.28,24.41,754600.0,24.41,24.41,24.28,24.41,754600.0
2013-02-01 12:00:00,24.41,24.42,24.36,24.37,368200.0,24.41,24.42,24.36,24.37,368200.0
2013-02-01 12:05:00,24.38,24.39,24.32,24.38,358400.0,24.38,24.39,24.32,24.38,358400.0
2013-02-01 12:10:00,24.35,24.36,24.26,24.28,674800.0,24.35,24.36,24.26,24.28,674800.0
2013-02-01 12:15:00,24.28,24.35,24.28,24.34,431200.0,24.28,24.35,24.28,24.34,431200.0
2013-02-01 12:20:00,24.33,24.33,24.23,24.26,596400.0,24.33,24.33,24.23,24.26,596400.0
2013-02-01 12:25:00,24.23,24.29,24.23,24.27,420000.0,24.23,24.29,24.23,24.27,420000.0
2013-02-01 12:30:00,24.27,24.33,24.24,24.27,686000.0,24.27,24.33,24.24,24.27,686000.0
2013-02-01 12:35:00,24.27,24.3,24.26,24.27,172200.0,24.27,24.3,24.26,24.27,172200.0
2013-02-01 12:40:00,24.28,24.28,24.12,24.14,1542800.0,24.28,24.28,24.12,24.14,1542800.0
2013-02-01 12:45:00,24.16,24.16,24.05,24.08,761600.0,24.16,24.16,24.05,24.08,761600.0
2013-02-01 12:50:00,24.1,24.12,24.07,24.11,393400.0,24.1,24.12,24.07,24.11,393400.0
2013-02-01 12:55:00,24.12,24.2,24.09,24.18,474600.0,24.12,24.2,24.09,24.18,474600.0
2013-02-01 13:00:00,24.18,24.18,24.1,24.15,231000.0,24.18,24.18,24.1,24.15,231000.0
2013-02-01 13:05:00,24.16,24.2,24.13,24.16,242200.0,24.16,24.2,24.13,24.16,242200.0
2013-02-01 13:10:00,24.18,24.21,24.18,24.21,154000.0,24.18,24.21,24.18,24.21,154000.0
2013-02-01 13:15:00,24.21,24.21,23.97,24.03,1712200.0,24.21,24.21,23.97,24.03,1712200.0
2013-02-01 13:20:00,24.04,24.06,23.99,24.03,348600.0,24.04,24.06,23.99,24.03,348600.0
2013-02-01 13:25:00,24.0,24.02,23.95,23.96,602000.0,24.0,24.02,23.95,23.96,602000.0
2013-02-01 13:30:00,23.95,23.99,23.87,23.88,1012200.0,23.95,23.99,23.87,23.88,1012200.0
2013-02-01 13:35:00,23.87,23.93,23.66,23.82,1832600.0,23.87,23.93,23.66,23.82,1832600.0
2013-02-01 13:40:00,23.79,23.91,23.77,23.85,781200.0,23.79,23.91,23.77,23.85,781200.0
2013-02-01 13:45:00,23.85,23.91,23.85,23.91,511000.0,23.85,23.91,23.85,23.91,511000.0
2013-02-01 13:50:00,23.9,23.98,23.9,23.96,602000.0,23.9,23.98,23.9,23.96,602000.0
2013-02-01 13:55:00,23.98,23.98,23.89,23.96,448000.0,23.98,23.98,23.89,23.96,448000.0
2013-02-01 14:00:00,23.94,23.98,23.92,23.94,280000.0,23.94,23.98,23.92,23.94,280000.0
2013-02-01 14:05:00,23.94,24.02,23.94,24.01,590800.0,23.94,24.02,23.94,24.01,590800.0
2013-02-01 14:10:00,23.99,24.0,23.89,23.93,617400.0,23.99,24.0,23.89,23.93,617400.0
2013-02-01 14:15:00,23.92,23.98,23.91,23.95,228200.0,23.92,23.98,23.91,23.95,228200.0
2013-02-01 14:20:00,23.96,23.98,23.95,23.98,212800.0,23.96,23.98,23.95,23.98,212800.0
2013-02-01 14:25:00,23.98,24.03,23.96,24.03,457800.0,23.98,24.03,23.96,24.03,457800.0
2013-02-01 14:30:00,24.03,24.03,23.93,23.94,574000.0,24.03,24.03,23.93,23.94,574000.0
2013-02-01 14:35:00,23.94,23.97,23.72,23.79,2006200.0,23.94,23.97,23.72,23.79,2006200.0
2013-02-01 14:40:00,23.8,23.86,23.79,23.84,268800.0,23.8,23.86,23.79,23.84,268800.0
2013-02-01 14:45:00,23.84,23.84,23.68,23.7,1293600.0,23.84,23.84,23.68,23.7,1293600.0
2013-02-01 14:50:00,23.7,23.78,23.69,23.71,701400.0,23.7,23.78,23.69,23.71,701400.0
2013-02-01 14:55:00,23.71,23.78,23.69,23.74,450800.0,23.71,23.78,23.69,23.74,450800.0
2013-02-01 15:00:00,23.74,23.75,23.7,23.71,478800.0,23.74,23.75,23.7,23.71,478800.0
2013-02-01 15:05:00,23.71,23.73,23.67,23.67,431200.0,23.71,23.73,23.67,23.67,431200.0
2013-02-01 15:10:00,23.68,23.82,23.68,23.81,928200.0,23.68,23.82,23.68,23.81,928200.0
2013-02-01 15:15:00,23.81,23.82,23.69,23.71,982800.0,23.81,23.82,23.69,23.71,982800.0
2013-02-01 15:20:00,23.71,23.72,23.63,23.64,1570800.0,23.71,23.72,23.63,23.64,1570800.0
2013-02-01 15:25:00,23.63,23.68,23.61,23.62,2251200.0,23.63,23.68,23.61,23.62,2251200.0
2013-02-01 15:30:00,23.62,23.64,23.46,23.54,2223200.0,23.62,23.64,23.46,23.54,2223200.0
2013-02-01 15:35:00,23.54,23.56,23.41,23.55,1881600.0,23.54,23.56,23.41,23.55,1881600.0
2013-02-01 15:40:00,23.54,23.58,23.51,23.56,1296400.0,23.54,23.58,23.51,23.56,1296400.0
2013-02-01 15:45:00,23.56,23.57,23.46,23.53,1390200.0,23.56,23.57,23.46,23.53,1390200.0
2013-02-01 15:50:00,23.54,23.57,23.52,23.53,1181600.0,23.54,23.57,23.52,23.53,1181600.0
2013-02-01 15:55:00,23.53,23.58,23.52,23.53,2382800.0,23.53,23.58,23.52,23.53,2382800.0
2013-02-04 09:30:00,23.25,23.78,23.25,23.63,1519000.0,23.25,23.78,23.25,23.63,1519000.0
2013-02-04 09:35:00,23.68,23.73,23.46,23.52,928900.0,23.68,23.73,23.46,23.52,928900.0
2013-02-04 09:40:00,23.5,23.89,23.49,23.85,1457400.0,23.5,23.89,23.49,23.85,1457400.0
2013-02-04 09:45:00,23.84,23.92,23.72,23.81,808500.0,23.84,23.92,23.72,23.81,808500.0
2013-02-04 09:50:00,23.79,23.84,23.49,23.67,1169000.0,23.79,23.84,23.49,23.67,1169000.0
2013-02-04 09:55:00,23.67,23.75,23.52,23.63,268100.0,23.67,23.75,23.52,23.63,268100.0
2013-02-04 10:00:00,23.62,23.68,23.44,23.46,795200.0,23.62,23.68,23.44,23.46,795200.0
2013-02-04 10:05:00,23.46,23.67,23.45,23.67,711900.0,23.46,23.67,23.45,23.67,711900.0
2013-02-04 10:10:00,23.67,23.73,23.64,23.65,312200.0,23.67,23.73,23.64,23.65,312200.0
2013-02-04 10:15:00,23.63,23.81,23.61,23.73,415800.0,23.63,23.81,23.61,23.73,415800.0
2013-02-04 10:20:00,23.74,23.8,23.74,23.79,291200.0,23.74,23.8,23.74,23.79,291200.0
2013-02-04 10:25:00,23.79,23.82,23.77,23.8,365400.0,23.79,23.82,23.77,23.8,365400.0
2013-02-04 10:30:00,23.8,23.82,23.77,23.81,503300.0,23.8,23.82,23.77,23.81,503300.0
2013-02-04 10:35:00,23.79,23.98,23.75,23.91,1143100.0,23.79,23.98,23.75,23.91,1143100.0
2013-02-04 10:40:00,23.9,24.12,23.89,24.05,977200.0,23.9,24.12,23.89,24.05,977200.0
2013-02-04 10:45:00,24.04,24.09,23.89,23.92,548100.0,24.04,24.09,23.89,23.92,548100.0
2013-02-04 10:50:00,23.91,24.0,23.83,23.99,526400.0,23.91,24.0,23.83,23.99,526400.0
2013-02-04 10:55:00,23.99,24.06,23.95,24.05,432600.0,23.99,24.06,23.95,24.05,432600.0
2013-02-04 11:00:00,24.03,24.06,23.96,24.06,432600.0,24.03,24.06,23.96,24.06,432600.0
2013-02-04 11:05:00,24.06,24.17,24.03,24.16,658700.0,24.06,24.17,24.03,24.16,658700.0
2013-02-04 11:10:00,24.17,24.25,24.07,24.24,1030400.0,24.17,24.25,24.07,24.24,1030400.0
2013-02-04 11:15:00,24.24,24.34,24.21,24.29,956900.0,24.24,24.34,24.21,24.29,956900.0
2013-02-04 11:20:00,24.29,24.31,24.11,24.14,517300.0,24.29,24.31,24.11,24.14,517300.0
2013-02-04 11:25:00,24.14,24.2,24.13,24.19,217700.0,24.14,24.2,24.13,24.19,217700.0
2013-02-04 11:30:00,24.17,24.21,24.17,24.19,268100.0,24.17,24.21,24.17,24.19,268100.0
2013-02-04 11:35:00,24.18,24.18,24.0,24.02,480900.0,24.18,24.18,24.0,24.02,480900.0
2013-02-04 11:40:00,24.02,24.05,23.94,23.94,349300.0,24.02,24.05,23.94,23.94,349300.0
2013-02-04 11:45:00,23.95,24.12,23.95,24.09,331100.0,23.95,24.12,23.95,24.09,331100.0
2013-02-04 11:50:00,24.1,24.14,24.06,24.11,241500.0,24.1,24.14,24.06,24.11,241500.0
2013-02-04 11:55:00,24.11,24.19,24.01,24.12,357000.0,24.11,24.19,24.01,24.12,357000.0
2013-02-04 12:00:00,24.12,24.17,24.12,24.15,172200.0,24.12,24.17,24.12,24.15,172200.0
2013-02-04 12:05:00,24.15,24.16,24.06,24.07,339500.0,24.15,24.16,24.06,24.07,339500.0
2013-02-04 12:10:00,24.07,24.12,24.01,24.1,100800.0,24.07,24.12,24.01,24.1,100800.0
2013-02-04 12:15:00,24.12,24.12,24.0,24.04,210000.0,24.12,24.12,24.0,24.04,210000.0
2013-02-04 12:20:00,24.04,24.12,24.03,24.12,130900.0,24.04,24.12,24.03,24.12,130900.0
2013-02-04 12:25:00,24.12,24.14,24.09,24.12,139300.0,24.12,24.14,24.09,24.12,139300.0
2013-02-04 12:30:00,24.14,24.16,24.12,24.15,177800.0,24.14,24.16,24.12,24.15,177800.0
2013-02-04 12:35:00,24.13,24.14,24.09,24.11,93100.0,24.13,24.14,24.09,24.11,93100.0
2013-02-04 12:40:00,24.13,24.3,24.13,24.15,690900.0,24.13,24.3,24.13,24.15,690900.0
2013-02-04 12:45:00,24.14,24.3,24.11,24.23,348600.0,24.14,24.3,24.11,24.23,348600.0
2013-02-04 12:50:00,24.24,24.27,24.14,24.21,129500.0,24.24,24.27,24.14,24.21,129500.0
2013-02-04 12:55:00,24.22,24.46,24.18,24.41,931700.0,24.22,24.46,24.18,24.41,931700.0
2013-02-04 13:00:00,24.41,24.56,24.38,24.52,967400.0,24.41,24.56,24.38,24.52,967400.0
2013-02-04 13:05:00,24.53,24.56,24.44,24.51,585900.0,24.53,24.56,24.44,24.51,585900.0
2013-02-04 13:10:00,24.51,24.64,24.5,24.62,778400.0,24.51,24.64,24.5,24.62,778400.0
2013-02-04 13:15:00,24.62,24.62,24.53,24.62,494200.0,24.62,24.62,24.53,24.62,494200.0
2013-02-04 13:20:00,24.61,24.7,24.59,24.62,897400.0,24.61,24.7,24.59,24.62,897400.0
2013-02-04 13:25:00,24.62,24.67,24.52,24.54,466900.0,24.62,24.67,24.52,24.54,466900.0
2013-02-04 13:30:00,24.54,24.56,24.45,24.49,429800.0,24.54,24.56,24.45,24.49,429800.0
2013-02-04 13:35:00,24.5,24.6,24.49,24.6,367500.0,24.5,24.6,24.49,24.6,367500.0
2013-02-04 13:40:00,24.6,24.61,24.47,24.53,204400.0,24.6,24.61,24.47,24.53,204400.0
2013-02-04 13:45:00,24.53,24.54,24.45,24.54,310100.0,24.53,24.54,24.45,24.54,310100.0
2013-02-04 13:50:00,24.54,24.67,24.54,24.61,578200.0,24.54,24.67,24.54,24.61,578200.0
2013-02-04 13:55:00,24.6,24.82,24.6,24.82,990500.0,24.6,24.82,24.6,24.82,990500.0
2013-02-04 14:00:00,24.8,24.86,24.74,24.83,777000.0,24.8,24.86,24.74,24.83,777000.0
2013-02-04 14:05:00,24.84,24.89,24.75,24.75,896700.0,24.84,24.89,24.75,24.75,896700.0
2013-02-04 14:10:00,24.77,24.89,24.76,24.81,568400.0,24.77,24.89,24.76,24.81,568400.0
2013-02-04 14:15:00,24.79,24.91,24.79,24.85,609000.0,24.79,24.91,24.79,24.85,609000.0
2013-02-04 14:20:00,24.85,24.85,24.73,24.73,494900.0,24.85,24.85,24.73,24.73,494900.0
2013-02-04 14:25:00,24.73,24.77,24.67,24.77,656600.0,24.73,24.77,24.67,24.77,656600.0
2013-02-04 14:30:00,24.77,24.79,24.72,24.72,249900.0,24.77,24.79,24.72,24.72,249900.0
2013-02-04 14:35:00,24.72,24.73,24.65,24.68,399700.0,24.72,24.73,24.65,24.68,399700.0
2013-02-04 14:40:00,24.68,24.71,24.6,24.71,436100.0,24.68,24.71,24.6,24.71,436100.0
2013-02-04 14:45:00,24.71,24.71,24.5,24.55,763000.0,24.71,24.71,24.5,24.55,763000.0
2013-02-04 14:50:00,24.57,24.6,24.56,24.56,238000.0,24.57,24.6,24.56,24.56,238000.0
2013-02-04 14:55:00,24.56,24.68,24.51,24.58,553000.0,24.56,24.68,24.51,24.58,553000.0
2013-02-04 15:00:00,24.58,24.58,24.51,24.53,418600.0,24.58,24.58,24.51,24.53,418600.0
2013-02-04 15:05:00,24.52,24.71,24.5,24.64,743400.0,24.52,24.71,24.5,24.64,743400.0
2013-02-04 15:10:00,24.64,24.74,24.59,24.59,474600.0,24.64,24.74,24.59,24.59,474600.0
2013-02-04 15:15:00,24.59,24.63,24.53,24.59,349300.0,24.59,24.63,24.53,24.59,349300.0
2013-02-04 15:20:00,24.59,24.79,24.56,24.78,721700.0,24.59,24.79,24.56,24.78,721700.0
2013-02-04 15:25:00,24.77,24.89,24.73,24.87,1005200.0,24.77,24.89,24.73,24.87,1005200.0
2013-02-04 15:30:00,24.87,24.96,24.8,24.96,1322300.0,24.87,24.96,24.8,24.96,1322300.0
2013-02-04 15:35:00,24.96,24.98,24.89,24.94,1190000.0,24.96,24.98,24.89,24.94,1190000.0
2013-02-04 15:40:00,24.94,25.0,24.89,24.97,1731800.0,24.94,25.0,24.89,24.97,1731800.0
2013-02-04 15:45:00,24.97,24.99,24.79,24.8,1110900.0,24.97,24.99,24.79,24.8,1110900.0
2013-02-04 15:50:00,24.79,24.95,24.75,24.95,1264200.0,24.79,24.95,24.75,24.95,1264200.0
2013-02-04 15:55:00,24.93,25.02,24.92,24.97,1697500.0,24.93,25.02,24.92,24.97,1697500.0
2013-02-05 09:30:00,24.63,25.11,24.43,24.84,2744700.0,24.63,25.11,24.43,24.84,2744700.0
2013-02-05 09:35:00,24.83,24.95,24.46,24.51,1974000.0,24.83,24.95,24.46,24.51,1974000.0
2013-02-05 09:40:00,24.52,24.77,24.5,24.52,1264900.0,24.52,24.77,24.5,24.52,1264900.0
2013-02-05 09:45:00,24.53,24.71,24.45,24.65,1294300.0,24.53,24.71,24.45,24.65,1294300.0
2013-02-05 09:50:00,24.63,24.71,24.52,24.62,681100.0,24.63,24.71,24.52,24.62,681100.0
2013-02-05 09:55:00,24.62,24.64,24.54,24.58,422800.0,24.62,24.64,24.54,24.58,422800.0
2013-02-05 10:00:00,24.59,24.78,24.49,24.62,1059800.0,24.59,24.78,24.49,24.62,1059800.0
2013-02-05 10:05:00,24.59,24.64,24.54,24.61,436100.0,24.59,24.64,24.54,24.61,436100.0
2013-02-05 10:10:00,24.6,24.81,24.59,24.81,835800.0,24.6,24.81,24.59,24.81,835800.0
2013-02-05 10:15:00,24.81,25.17,24.81,24.94,2587900.0,24.81,25.17,24.81,24.94,2587900.0
2013-02-05 10:20:00,24.95,25.13,24.91,25.0,1598800.0,24.95,25.13,24.91,25.0,1598800.0
2013-02-05 10:25:00,25.03,25.4,25.0,25.32,2479400.0,25.03,25.4,25.0,25.32,2479400.0
2013-02-05 10:30:00,25.32,25.37,25.23,25.3,1374800.0,25.32,25.37,25.23,25.3,1374800.0
2013-02-05 10:35:00,25.31,25.41,25.14,25.21,1402800.0,25.31,25.41,25.14,25.21,1402800.0
2013-02-05 10:40:00,25.25,25.28,25.05,25.24,950600.0,25.25,25.28,25.05,25.24,950600.0
2013-02-05 10:45:00,25.24,25.28,25.14,25.26,937300.0,25.24,25.28,25.14,25.26,937300.0
2013-02-05 10:50:00,25.25,25.36,25.18,25.22,868000.0,25.25,25.36,25.18,25.22,868000.0
2013-02-05 10:55:00,25.22,25.28,25.13,25.24,939400.0,25.22,25.28,25.13,25.24,939400.0
2013-02-05 11:00:00,25.25,25.31,25.18,25.19,869400.0,25.25,25.31,25.18,25.19,869400.0
2013-02-05 11:05:00,25.19,25.26,25.16,25.25,447300.0,25.19,25.26,25.16,25.25,447300.0
2013-02-05 11:10:00,25.24,25.33,25.22,25.28,723100.0,25.24,25.33,25.22,25.28,723100.0
2013-02-05 11:15:00,25.29,25.29,25.07,25.13,729400.0,25.29,25.29,25.07,25.13,729400.0
2013-02-05 11:20:00,25.15,25.16,25.09,25.13,517300.0,25.15,25.16,25.09,25.13,517300.0
2013-02-05 11:25:00,25.13,25.13,24.79,24.87,1320900.0,25.13,25.13,24.79,24.87,1320900.0
2013-02-05 11:30:00,24.85,24.88,24.67,24.74,1210300.0,24.85,24.88,24.67,24.74,1210300.0
2013-02-05 11:35:00,24.73,24.8,24.5,24.57,1314600.0,24.73,24.8,24.5,24.57,1314600.0
2013-02-05 11:40:00,24.57,24.82,24.53,24.64,881300.0,24.57,24.82,24.53,24.64,881300.0
2013-02-05 11:45:00,24.64,24.71,24.63,24.66,456400.0,24.64,24.71,24.63,24.66,456400.0
2013-02-05 11:50:00,24.66,24.7,24.55,24.61,597800.0,24.66,24.7,24.55,24.61,597800.0
2013-02-05 11:55:00,24.6,24.67,24.54,24.59,563500.0,24.6,24.67,24.54,24.59,563500.0
2013-02-05 12:00:00,24.58,24.76,24.5,24.72,640500.0,24.58,24.76,24.5,24.72,640500.0
2013-02-05 12:05:00,24.71,24.74,24.65,24.68,439600.0,24.71,24.74,24.65,24.68,439600.0
2013-02-05 12:10:00,24.68,25.06,24.65,24.97,1096900.0,24.68,25.06,24.65,24.97,1096900.0
2013-02-05 12:15:00,24.98,24.99,24.87,24.95,642600.0,24.98,24.99,24.87,24.95,642600.0
2013-02-05 12:20:00,24.93,25.0,24.9,24.9,534800.0,24.93,25.0,24.9,24.9,534800.0
2013-02-05 12:25:00,24.91,25.0,24.82,24.82,504700.0,24.91,25.0,24.82,24.82,504700.0
2013-02-05 12:30:00,24.82,24.87,24.75,24.76,494900.0,24.82,24.87,24.75,24.76,494900.0
2013-02-05 12:35:00,24.77,24.8,24.54,24.57,837200.0,24.77,24.8,24.54,24.57,837200.0
2013-02-05 12:40:00,24.56,24.61,24.51,24.6,801500.0,24.56,24.61,24.51,24.6,801500.0
2013-02-05 12:45:00,24.58,24.71,24.57,24.61,446600.0,24.58,24.71,24.57,24.61,446600.0
2013-02-05 12:50:00,24.6,24.64,24.56,24.62,403900.0,24.6,24.64,24.56,24.62,403900.0
2013-02-05 12:55:00,24.63,24.71,24.63,24.67,539000.0,24.63,24.71,24.63,24.67,539000.0
2013-02-05 13:00:00,24.68,24.7,24.62,24.64,317100.0,24.68,24.7,24.62,24.64,317100.0
2013-02-05 13:05:00,24.64,24.67,24.62,24.66,358400.0,24.64,24.67,24.62,24.66,358400.0
2013-02-05 13:10:00,24.67,24.82,24.65,24.79,437500.0,24.67,24.82,24.65,24.79,437500.0
2013-02-05 13:15:00,24.79,24.79,24.73,24.73,399700.0,24.79,24.79,24.73,24.73,399700.0
2013-02-05 13:20:00,24.73,24.75,24.69,24.75,392000.0,24.73,24.75,24.69,24.75,392000.0
2013-02-05 13:25:00,24.73,24.79,24.71,24.79,308700.0,24.73,24.79,24.71,24.79,308700.0
2013-02-05 13:30:00,24.78,24.79,24.71,24.74,291200.0,24.78,24.79,24.71,24.74,291200.0
2013-02-05 13:35:00,24.72,24.76,24.69,24.69,283500.0,24.72,24.76,24.69,24.69,283500.0
2013-02-05 13:40:00,24.69,24.7,24.6,24.62,323400.0,24.69,24.7,24.6,24.62,323400.0
2013-02-05 13:45:00,24.61,24.74,24.61,24.66,364700.0,24.61,24.74,24.61,24.66,364700.0
2013-02-05 13:50:00,24.68,24.75,24.68,24.73,152600.0,24.68,24.75,24.68,24.73,152600.0
2013-02-05 13:55:00,24.72,24.9,24.72,24.87,622300.0,24.72,24.9,24.72,24.87,622300.0
2013-02-05 14:00:00,24.86,24.97,24.82,24.9,560700.0,24.86,24.97,24.82,24.9,560700.0
2013-02-05 14:05:00,24.9,25.02,24.89,24.95,345800.0,24.9,25.02,24.89,24.95,345800.0
2013-02-05 14:10:00,24.95,24.96,24.89,24.92,278600.0,24.95,24.96,24.89,24.92,278600.0
2013-02-05 14:15:00,24.93,25.08,24.93,24.99,553700.0,24.93,25.08,24.93,24.99,553700.0
2013-02-05 14:20:00,24.99,25.02,24.95,24.96,385700.0,24.99,25.02,24.95,24.96,385700.0
2013-02-05 14:25:00,24.96,24.97,24.86,24.9,249200.0,24.96,24.97,24.86,24.9,249200.0
2013-02-05 14:30:00,24.9,24.94,24.87,24.92,114800.0,24.9,24.94,24.87,24.92,114800.0
2013-02-05 14:35:00,24.93,24.93,24.8,24.84,471800.0,24.93,24.93,24.8,24.84,471800.0
2013-02-05 14:40:00,24.85,24.87,24.74,24.77,315700.0,24.85,24.87,24.74,24.77,315700.0
2013-02-05 14:45:00,24.77,24.84,24.72,24.75,299600.0,24.77,24.84,24.72,24.75,299600.0
2013-02-05 14:50:00,24.76,24.85,24.75,24.79,198100.0,24.76,24.85,24.75,24.79,198100.0
2013-02-05 14:55:00,24.77,24.87,24.77,24.87,259000.0,24.77,24.87,24.77,24.87,259000.0
2013-02-05 15:00:00,24.85,24.93,24.85,24.93,433300.0,24.85,24.93,24.85,24.93,433300.0
2013-02-05 15:05:00,24.93,24.95,24.87,24.9,250600.0,24.93,24.95,24.87,24.9,250600.0
2013-02-05 15:10:00,24.91,25.01,24.9,25.0,319900.0,24.91,25.01,24.9,25.0,319900.0
2013-02-05 15:15:00,24.99,25.0,24.9,24.9,283500.0,24.99,25.0,24.9,24.9,283500.0
2013-02-05 15:20:00,24.91,24.92,24.87,24.91,179900.0,24.91,24.92,24.87,24.91,179900.0
2013-02-05 15:25:00,24.88,24.88,24.83,24.85,441000.0,24.88,24.88,24.83,24.85,441000.0
2013-02-05 15:30:00,24.85,24.93,24.85,24.87,356300.0,24.85,24.93,24.85,24.87,356300.0
2013-02-05 15:35:00,24.87,24.89,24.84,24.88,265300.0,24.87,24.89,24.84,24.88,265300.0
2013-02-05 15:40:00,24.88,24.89,24.84,24.87,255500.0,24.88,24.89,24.84,24.87,255500.0
2013-02-05 15:45:00,24.87,24.92,24.87,24.92,358400.0,24.87,24.92,24.87,24.92,358400.0
2013-02-05 15:50:00,24.92,24.99,24.91,24.96,1047900.0,24.92,24.99,24.91,24.96,1047900.0
2013-02-05 15:55:00,24.97,24.98,24.88,24.89,1050000.0,24.97,24.98,24.88,24.89,1050000.0
2013-02-06 09:30:00,25.0,25.38,24.94,25.15,1822100.0,25.0,25.38,24.94,25.15,1822100.0
2013-02-06 09:35:00,25.19,25.41,25.11,25.28,1252300.0,25.19,25.41,25.11,25.28,1252300.0
2013-02-06 09:40:00,25.3,25.39,25.18,25.25,1031800.0,25.3,25.39,25.18,25.25,1031800.0
2013-02-06 09:45:00,25.23,25.54,25.19,25.5,1443400.0,25.23,25.54,25.19,25.5,1443400.0
2013-02-06 09:50:00,25.49,25.75,25.44,25.61,3012100.0,25.49,25.75,25.44,25.61,3012100.0
2013-02-06 09:55:00,25.6,25.66,25.51,25.55,1309000.0,25.6,25.66,25.51,25.55,1309000.0
2013-02-06 10:00:00,25.55,25.62,25.52,25.57,883400.0,25.55,25.62,25.52,25.57,883400.0
2013-02-06 10:05:00,25.57,25.73,25.45,25.7,1521100.0,25.57,25.73,25.45,25.7,1521100.0
2013-02-06 10:10:00,25.71,25.84,25.66,25.82,1708000.0,25.71,25.84,25.66,25.82,1708000.0
2013-02-06 10:15:00,25.82,26.18,25.8,26.07,2935800.0,25.82,26.18,25.8,26.07,2935800.0
2013-02-06 10:20:00,26.07,26.13,25.91,25.98,1455300.0,26.07,26.13,25.91,25.98,1455300.0
2013-02-06 10:25:00,25.98,26.02,25.79,25.84,1309700.0,25.98,26.02,25.79,25.84,1309700.0
2013-02-06 10:30:00,25.86,25.96,25.81,25.86,1183700.0,25.86,25.96,25.81,25.86,1183700.0
2013-02-06 10:35:00,25.89,26.01,25.8,25.98,1092000.0,25.89,26.01,25.8,25.98,1092000.0
2013-02-06 10:40:00,25.99,26.03,25.85,25.9,794500.0,25.99,26.03,25.85,25.9,794500.0
2013-02-06 10:45:00,25.9,26.04,25.88,25.92,772800.0,25.9,26.04,25.88,25.92,772800.0
2013-02-06 10:50:00,25.92,26.02,25.89,25.96,480200.0,25.92,26.02,25.89,25.96,480200.0
2013-02-06 10:55:00,25.96,25.96,25.82,25.95,749700.0,25.96,25.96,25.82,25.95,749700.0
2013-02-06 11:00:00,25.96,25.98,25.85,25.94,384300.0,25.96,25.98,25.85,25.94,384300.0
2013-02-06 11:05:00,25.94,26.0,25.91,25.91,455000.0,25.94,26.0,25.91,25.91,455000.0
2013-02-06 11:10:00,25.93,26.16,25.93,26.15,902300.0,25.93,26.16,25.93,26.15,902300.0
2013-02-06 11:15:00,26.15,26.18,26.06,26.14,672700.0,26.15,26.18,26.06,26.14,672700.0
2013-02-06 11:20:00,26.14,26.16,25.94,25.98,855400.0,26.14,26.16,25.94,25.98,855400.0
2013-02-06 11:25:00,26.0,26.07,25.96,25.97,674800.0,26.0,26.07,25.96,25.97,674800.0
2013-02-06 11:30:00,25.96,26.06,25.95,26.03,492800.0,25.96,26.06,25.95,26.03,492800.0
2013-02-06 11:35:00,26.02,26.04,25.86,25.9,691600.0,26.02,26.04,25.86,25.9,691600.0
2013-02-06 11:40:00,25.88,26.0,25.88,25.97,434000.0,25.88,26.0,25.88,25.97,434000.0
2013-02-06 11:45:00,25.98,26.03,25.97,26.01,406700.0,25.98,26.03,25.97,26.01,406700.0
2013-02-06 11:50:00,26.0,26.09,25.98,26.07,494200.0,26.0,26.09,25.98,26.07,494200.0
2013-02-06 11:55:00,26.07,26.15,26.07,26.08,549500.0,26.07,26.15,26.07,26.08,549500.0
2013-02-06 12:00:00,26.1,26.1,25.97,25.99,672700.0,26.1,26.1,25.97,25.99,672700.0
2013-02-06 12:05:00,26.0,26.05,25.99,26.0,425600.0,26.0,26.05,25.99,26.0,425600.0
2013-02-06 12:10:00,26.0,26.37,25.99,26.3,1043000.0,26.0,26.37,25.99,26.3,1043000.0
2013-02-06 12:15:00,26.31,26.4,26.21,26.34,1171800.0,26.31,26.4,26.21,26.34,1171800.0
2013-02-06 12:20:00,26.34,26.43,26.3,26.36,858200.0,26.34,26.43,26.3,26.36,858200.0
2013-02-06 12:25:00,26.36,26.42,26.31,26.39,1126300.0,26.36,26.42,26.31,26.39,1126300.0
2013-02-06 12:30:00,26.37,26.46,26.34,26.4,1027600.0,26.37,26.46,26.34,26.4,1027600.0
2013-02-06 12:35:00,26.4,26.42,26.22,26.25,1023400.0,26.4,26.42,26.22,26.25,1023400.0
2013-02-06 12:40:00,26.25,26.29,26.19,26.21,992600.0,26.25,26.29,26.19,26.21,992600.0
2013-02-06 12:45:00,26.22,26.25,26.18,26.25,395500.0,26.22,26.25,26.18,26.25,395500.0
2013-02-06 12:50:00,26.24,26.35,26.13,26.14,722400.0,26.24,26.35,26.13,26.14,722400.0
2013-02-06 12:55:00,26.14,26.25,26.1,26.19,575400.0,26.14,26.25,26.1,26.19,575400.0
2013-02-06 13:00:00,26.19,26.21,25.89,26.0,1036000.0,26.19,26.21,25.89,26.0,1036000.0
2013-02-06 13:05:00,26.0,26.07,25.89,25.93,796600.0,26.0,26.07,25.89,25.93,796600.0
2013-02-06 13:10:00,25.93,26.01,25.91,25.98,412300.0,25.93,26.01,25.91,25.98,412300.0
2013-02-06 13:15:00,25.98,26.11,25.94,26.05,553000.0,25.98,26.11,25.94,26.05,553000.0
2013-02-06 13:20:00,26.03,26.05,25.93,25.99,449400.0,26.03,26.05,25.93,25.99,449400.0
2013-02-06 13:25:00,25.98,26.0,25.86,25.89,608300.0,25.98,26.0,25.86,25.89,608300.0
2013-02-06 13:30:00,25.88,25.96,25.86,25.94,721700.0,25.88,25.96,25.86,25.94,721700.0
2013-02-06 13:35:00,25.94,25.97,25.86,25.87,560700.0,25.94,25.97,25.86,25.87,560700.0
2013-02-06 13:40:00,25.88,25.92,25.83,25.91,759500.0,25.88,25.92,25.83,25.91,759500.0
2013-02-06 13:45:00,25.91,26.05,25.9,26.01,743400.0,25.91,26.05,25.9,26.01,743400.0
2013-02-06 13:50:00,26.01,26.01,25.84,25.91,808500.0,26.01,26.01,25.84,25.91,808500.0
2013-02-06 13:55:00,25.91,25.93,25.85,25.88,226800.0,25.91,25.93,25.85,25.88,226800.0
2013-02-06 14:00:00,25.89,26.0,25.87,25.95,324100.0,25.89,26.0,25.87,25.95,324100.0
2013-02-06 14:05:00,25.95,26.13,25.95,26.09,583800.0,25.95,26.13,25.95,26.09,583800.0
2013-02-06 14:10:00,26.08,26.14,26.04,26.13,480900.0,26.08,26.14,26.04,26.13,480900.0
2013-02-06 14:15:00,26.14,26.17,26.07,26.17,270200.0,26.14,26.17,26.07,26.17,270200.0
2013-02-06 14:20:00,26.16,26.23,26.11,26.11,564200.0,26.16,26.23,26.11,26.11,564200.0
2013-02-06 14:25:00,26.11,26.14,26.02,26.03,459900.0,26.11,26.14,26.02,26.03,459900.0
2013-02-06 14:30:00,26.03,26.2,26.02,26.15,326200.0,26.03,26.2,26.02,26.15,326200.0
2013-02-06 14:35:00,26.15,26.15,26.02,26.08,380800.0,26.15,26.15,26.02,26.08,380800.0
2013-02-06 14:40:00,26.09,26.2,26.07,26.14,347200.0,26.09,26.2,26.07,26.14,347200.0
2013-02-06 14:45:00,26.15,26.21,26.07,26.11,353500.0,26.15,26.21,26.07,26.11,353500.0
2013-02-06 14:50:00,26.1,26.2,26.1,26.19,225400.0,26.1,26.2,26.1,26.19,225400.0
2013-02-06 14:55:00,26.18,26.32,26.17,26.32,723100.0,26.18,26.32,26.17,26.32,723100.0
2013-02-06 15:00:00,26.33,26.39,26.29,26.33,771400.0,26.33,26.39,26.29,26.33,771400.0
2013-02-06 15:05:00,26.32,26.34,26.24,26.27,382200.0,26.32,26.34,26.24,26.27,382200.0
2013-02-06 15:10:00,26.27,26.34,26.24,26.3,474600.0,26.27,26.34,26.24,26.3,474600.0
2013-02-06 15:15:00,26.29,26.41,26.29,26.4,528500.0,26.29,26.41,26.29,26.4,528500.0
2013-02-06 15:20:00,26.4,26.48,26.37,26.45,1135400.0,26.4,26.48,26.37,26.45,1135400.0
2013-02-06 15:25:00,26.45,26.45,26.26,26.27,1166200.0,26.45,26.45,26.26,26.27,1166200.0
2013-02-06 15:30:00,26.27,26.3,26.2,26.28,788900.0,26.27,26.3,26.2,26.28,788900.0
2013-02-06 15:35:00,26.28,26.32,26.24,26.28,460600.0,26.28,26.32,26.24,26.28,460600.0
2013-02-06 15:40:00,26.28,26.4,26.28,26.38,627200.0,26.28,26.4,26.28,26.38,627200.0
2013-02-06 15:45:00,26.37,26.41,26.36,26.37,722400.0,26.37,26.41,26.36,26.37,722400.0
2013-02-06 15:50:00,26.37,26.4,26.34,26.37,812000.0,26.37,26.4,26.34,26.37,812000.0
2013-02-06 15:55:00,26.37,26.38,26.31,26.34,1587600.0,26.37,26.38,26.31,26.34,1587600.0
2013-02-07 09:30:00,26.54,26.89,26.36,26.86,3066000.0,26.54,26.89,26.36,26.86,3066000.0
2013-02-07 09:35:00,26.87,26.98,26.55,26.66,2115400.0,26.87,26.98,26.55,26.66,2115400.0
2013-02-07 09:40:00,26.67,26.67,26.32,26.39,2090900.0,26.67,26.67,26.32,26.39,2090900.0
2013-02-07 09:45:00,26.39,26.57,26.37,26.53,1231300.0,26.39,26.57,26.37,26.53,1231300.0
2013-02-07 09:50:00,26.56,26.56,26.24,26.3,2013200.0,26.56,26.56,26.24,26.3,2013200.0
2013-02-07 09:55:00,26.32,26.35,26.03,26.06,1545600.0,26.32,26.35,26.03,26.06,1545600.0
2013-02-07 10:00:00,26.06,26.29,26.01,26.2,957600.0,26.06,26.29,26.01,26.2,957600.0
2013-02-07 10:05:00,26.2,26.28,26.08,26.25,802900.0,26.2,26.28,26.08,26.25,802900.0
2013-02-07 10:10:00,26.26,26.26,25.94,26.0,1438500.0,26.26,26.26,25.94,26.0,1438500.0
2013-02-07 10:15:00,25.99,26.06,25.9,25.91,944300.0,25.99,26.06,25.9,25.91,944300.0
2013-02-07 10:20:00,25.9,25.97,25.76,25.8,1215900.0,25.9,25.97,25.76,25.8,1215900.0
2013-02-07 10:25:00,25.8,25.83,25.63,25.72,1407700.0,25.8,25.83,25.63,25.72,1407700.0
2013-02-07 10:30:00,25.71,25.79,25.52,25.59,1553300.0,25.71,25.79,25.52,25.59,1553300.0
2013-02-07 10:35:00,25.57,25.61,25.51,25.57,870800.0,25.57,25.61,25.51,25.57,870800.0
2013-02-07 10:40:00,25.57,25.68,25.54,25.63,834400.0,25.57,25.68,25.54,25.63,834400.0
2013-02-07 10:45:00,25.63,25.65,25.55,25.64,750400.0,25.63,25.65,25.55,25.64,750400.0
2013-02-07 10:50:00,25.64,25.69,25.6,25.62,694400.0,25.64,25.69,25.6,25.62,694400.0
2013-02-07 10:55:00,25.64,25.85,25.64,25.82,946400.0,25.64,25.85,25.64,25.82,946400.0
2013-02-07 11:00:00,25.83,25.96,25.81,25.89,944300.0,25.83,25.96,25.81,25.89,944300.0
2013-02-07 11:05:00,25.89,25.93,25.84,25.91,572600.0,25.89,25.93,25.84,25.91,572600.0
2013-02-07 11:10:00,25.9,25.99,25.89,25.96,556500.0,25.9,25.99,25.89,25.96,556500.0
2013-02-07 11:15:00,25.96,26.16,25.96,26.06,1064000.0,25.96,26.16,25.96,26.06,1064000.0
2013-02-07 11:20:00,26.09,26.1,26.01,26.07,759500.0,26.09,26.1,26.01,26.07,759500.0
2013-02-07 11:25:00,26.07,26.09,25.92,25.99,862400.0,26.07,26.09,25.92,25.99,862400.0
2013-02-07 11:30:00,25.99,25.99,25.9,25.91,581700.0,25.99,25.99,25.9,25.91,581700.0
2013-02-07 11:35:00,25.91,25.91,25.81,25.85,760200.0,25.91,25.91,25.81,25.85,760200.0
2013-02-07 11:40:00,25.84,25.88,25.74,25.78,692300.0,25.84,25.88,25.74,25.78,692300.0
2013-02-07 11:45:00,25.78,25.86,25.77,25.8,325500.0,25.78,25.86,25.77,25.8,325500.0
2013-02-07 11:50:00,25.8,25.82,25.72,25.78,485100.0,25.8,25.82,25.72,25.78,485100.0
2013-02-07 11:55:00,25.78,26.0,25.77,25.99,869400.0,25.78,26.0,25.77,25.99,869400.0
2013-02-07 12:00:00,25.98,26.02,25.94,26.0,499800.0,25.98,26.02,25.94,26.0,499800.0
2013-02-07 12:05:00,26.01,26.02,25.92,25.97,556500.0,26.01,26.02,25.92,25.97,556500.0
2013-02-07 12:10:00,25.96,26.06,25.96,26.04,751100.0,25.96,26.06,25.96,26.04,751100.0
2013-02-07 12:15:00,26.05,26.09,26.0,26.09,596400.0,26.05,26.09,26.0,26.09,596400.0
2013-02-07 12:20:00,26.08,26.09,26.05,26.09,276500.0,26.08,26.09,26.05,26.09,276500.0
2013-02-07 12:25:00,26.06,26.13,26.05,26.11,365400.0,26.06,26.13,26.05,26.11,365400.0
2013-02-07 12:30:00,26.11,26.27,26.09,26.25,814800.0,26.11,26.27,26.09,26.25,814800.0
2013-02-07 12:35:00,26.25,26.27,26.14,26.21,471800.0,26.25,26.27,26.14,26.21,471800.0
2013-02-07 12:40:00,26.2,26.21,26.09,26.15,555100.0,26.2,26.21,26.09,26.15,555100.0
2013-02-07 12:45:00,26.15,26.23,26.05,26.08,845600.0,26.15,26.23,26.05,26.08,845600.0
2013-02-07 12:50:00,26.11,26.13,26.03,26.11,191100.0,26.11,26.13,26.03,26.11,191100.0
2013-02-07 12:55:00,26.1,26.12,26.05,26.05,366100.0,26.1,26.12,26.05,26.05,366100.0
2013-02-07 13:00:00,26.05,26.2,26.04,26.13,244300.0,26.05,26.2,26.04,26.13,244300.0
2013-02-07 13:05:00,26.11,26.11,25.97,26.06,392700.0,26.11,26.11,25.97,26.06,392700.0
2013-02-07 13:10:00,26.06,26.09,26.04,26.04,89600.0,26.06,26.09,26.04,26.04,89600.0
2013-02-07 13:15:00,26.03,26.07,26.0,26.04,170100.0,26.03,26.07,26.0,26.04,170100.0
2013-02-07 13:20:00,26.05,26.1,26.04,26.08,248500.0,26.05,26.1,26.04,26.08,248500.0
2013-02-07 13:25:00,26.09,26.14,26.08,26.12,140000.0,26.09,26.14,26.08,26.12,140000.0
2013-02-07 13:30:00,26.11,26.12,26.0,26.0,161000.0,26.11,26.12,26.0,26.0,161000.0
2013-02-07 13:35:00,26.01,26.03,25.95,25.95,312200.0,26.01,26.03,25.95,25.95,312200.0
2013-02-07 13:40:00,25.95,26.03,25.95,26.03,126000.0,25.95,26.03,25.95,26.03,126000.0
2013-02-07 13:45:00,26.04,26.1,26.0,26.02,219100.0,26.04,26.1,26.0,26.02,219100.0
2013-02-07 13:50:00,26.0,26.05,25.98,25.99,245700.0,26.0,26.05,25.98,25.99,245700.0
2013-02-07 13:55:00,25.99,26.03,25.96,26.0,226100.0,25.99,26.03,25.96,26.0,226100.0
2013-02-07 14:00:00,25.98,26.12,25.98,26.08,345100.0,25.98,26.12,25.98,26.08,345100.0
2013-02-07 14:05:00,26.07,26.09,26.0,26.03,177800.0,26.07,26.09,26.0,26.03,177800.0
2013-02-07 14:10:00,26.04,26.06,26.01,26.01,131600.0,26.04,26.06,26.01,26.01,131600.0
2013-02-07 14:15:00,26.02,26.12,26.01,26.07,175000.0,26.02,26.12,26.01,26.07,175000.0
2013-02-07 14:20:00,26.08,26.08,26.03,26.03,51100.0,26.08,26.08,26.03,26.03,51100.0
2013-02-07 14:25:00,26.04,26.06,26.02,26.05,71400.0,26.04,26.06,26.02,26.05,71400.0
2013-02-07 14:30:00,26.06,26.06,26.02,26.02,98700.0,26.06,26.06,26.02,26.02,98700.0
2013-02-07 14:35:00,26.02,26.02,25.92,25.95,449400.0,26.02,26.02,25.92,25.95,449400.0
2013-02-07 14:40:00,25.93,25.94,25.78,25.79,835100.0,25.93,25.94,25.78,25.79,835100.0
2013-02-07 14:45:00,25.79,25.91,25.79,25.87,189700.0,25.79,25.91,25.79,25.87,189700.0
2013-02-07 14:50:00,25.88,25.91,25.82,25.85,352800.0,25.88,25.91,25.82,25.85,352800.0
2013-02-07 14:55:00,25.85,25.87,25.79,25.81,285600.0,25.85,25.87,25.79,25.81,285600.0
2013-02-07 15:00:00,25.81,25.81,25.67,25.69,676200.0,25.81,25.81,25.67,25.69,676200.0
2013-02-07 15:05:00,25.68,25.81,25.68,25.74,513100.0,25.68,25.81,25.68,25.74,513100.0
2013-02-07 15:10:00,25.76,25.92,25.74,25.86,511000.0,25.76,25.92,25.74,25.86,511000.0
2013-02-07 15:15:00,25.86,25.88,25.82,25.86,312900.0,25.86,25.88,25.82,25.86,312900.0
2013-02-07 15:20:00,25.87,25.87,25.82,25.84,180600.0,25.87,25.87,25.82,25.84,180600.0
2013-02-07 15:25:00,25.84,25.85,25.8,25.83,156100.0,25.84,25.85,25.8,25.83,156100.0
2013-02-07 15:30:00,25.83,25.91,25.83,25.86,386400.0,25.83,25.91,25.83,25.86,386400.0
2013-02-07 15:35:00,25.86,25.89,25.82,25.86,392700.0,25.86,25.89,25.82,25.86,392700.0
2013-02-07 15:40:00,25.86,25.96,25.86,25.94,530600.0,25.86,25.96,25.86,25.94,530600.0
2013-02-07 15:45:00,25.94,26.0,25.92,25.99,543900.0,25.94,26.0,25.92,25.99,543900.0
2013-02-07 15:50:00,25.98,26.04,25.96,26.0,459900.0,25.98,26.04,25.96,26.0,459900.0
2013-02-07 15:55:00,26.0,26.03,25.98,25.99,897400.0,26.0,26.03,25.98,25.99,897400.0
2013-02-08 09:30:00,25.96,26.28,25.95,26.06,1074500.0,25.96,26.28,25.95,26.06,1074500.0
2013-02-08 09:35:00,26.06,26.11,25.72,25.78,963900.0,26.06,26.11,25.72,25.78,963900.0
2013-02-08 09:40:00,25.78,25.99,25.77,25.93,764400.0,25.78,25.99,25.77,25.93,764400.0
2013-02-08 09:45:00,25.91,25.98,25.85,25.92,545300.0,25.91,25.98,25.85,25.92,545300.0
2013-02-08 09:50:00,25.91,25.96,25.8,25.96,912100.0,25.91,25.96,25.8,25.96,912100.0
2013-02-08 09:55:00,25.95,26.08,25.95,26.04,863800.0,25.95,26.08,25.95,26.04,863800.0
2013-02-08 10:00:00,26.03,26.22,26.02,26.22,767900.0,26.03,26.22,26.02,26.22,767900.0
2013-02-08 10:05:00,26.21,26.22,26.02,26.11,609000.0,26.21,26.22,26.02,26.11,609000.0
2013-02-08 10:10:00,26.12,26.16,26.01,26.07,462000.0,26.12,26.16,26.01,26.07,462000.0
2013-02-08 10:15:00,26.08,26.12,26.04,26.11,476700.0,26.08,26.12,26.04,26.11,476700.0
2013-02-08 10:20:00,26.09,26.11,26.05,26.07,357000.0,26.09,26.11,26.05,26.07,357000.0
2013-02-08 10:25:00,26.06,26.08,25.92,25.98,776300.0,26.06,26.08,25.92,25.98,776300.0
2013-02-08 10:30:00,25.97,25.97,25.83,25.84,665000.0,25.97,25.97,25.83,25.84,665000.0
2013-02-08 10:35:00,25.85,26.0,25.84,25.97,309400.0,25.85,26.0,25.84,25.97,309400.0
2013-02-08 10:40:00,25.95,25.95,25.79,25.81,492800.0,25.95,25.95,25.79,25.81,492800.0
2013-02-08 10:45:00,25.8,25.87,25.8,25.86,426300.0,25.8,25.87,25.8,25.86,426300.0
2013-02-08 10:50:00,25.85,25.86,25.73,25.76,361900.0,25.85,25.86,25.73,25.76,361900.0
2013-02-08 10:55:00,25.76,25.85,25.73,25.84,684600.0,25.76,25.85,25.73,25.84,684600.0
2013-02-08 11:00:00,25.85,25.96,25.82,25.91,578900.0,25.85,25.96,25.82,25.91,578900.0
2013-02-08 11:05:00,25.92,26.0,25.9,25.92,399000.0,25.92,26.0,25.9,25.92,399000.0
2013-02-08 11:10:00,25.92,25.94,25.88,25.91,492100.0,25.92,25.94,25.88,25.91,492100.0
2013-02-08 11:15:00,25.9,25.96,25.9,25.93,365400.0,25.9,25.96,25.9,25.93,365400.0
2013-02-08 11:20:00,25.93,26.07,25.91,26.04,502600.0,25.93,26.07,25.91,26.04,502600.0
2013-02-08 11:25:00,26.04,26.05,26.0,26.03,339500.0,26.04,26.05,26.0,26.03,339500.0
2013-02-08 11:30:00,26.03,26.09,26.02,26.03,270200.0,26.03,26.09,26.02,26.03,270200.0
2013-02-08 11:35:00,26.02,26.05,25.95,25.95,376600.0,26.02,26.05,25.95,25.95,376600.0
2013-02-08 11:40:00,25.95,25.99,25.93,25.94,424900.0,25.95,25.99,25.93,25.94,424900.0
2013-02-08 11:45:00,25.95,26.02,25.95,26.0,279300.0,25.95,26.02,25.95,26.0,279300.0
2013-02-08 11:50:00,26.0,26.04,25.94,25.98,499100.0,26.0,26.04,25.94,25.98,499100.0
2013-02-08 11:55:00,25.98,25.98,25.94,25.97,216300.0,25.98,25.98,25.94,25.97,216300.0
2013-02-08 12:00:00,25.95,25.98,25.94,25.94,235200.0,25.95,25.98,25.94,25.94,235200.0
2013-02-08 12:05:00,25.95,25.98,25.94,25.98,44100.0,25.95,25.98,25.94,25.98,44100.0
2013-02-08 12:10:00,25.98,26.09,25.98,26.05,261800.0,25.98,26.09,25.98,26.05,261800.0
2013-02-08 12:15:00,26.05,26.07,26.01,26.02,124600.0,26.05,26.07,26.01,26.02,124600.0
2013-02-08 12:20:00,26.04,26.11,26.02,26.09,299600.0,26.04,26.11,26.02,26.09,299600.0
2013-02-08 12:25:00,26.1,26.14,26.09,26.11,233800.0,26.1,26.14,26.09,26.11,233800.0
2013-02-08 12:30:00,26.11,26.13,26.06,26.06,154000.0,26.11,26.13,26.06,26.06,154000.0
2013-02-08 12:35:00,26.06,26.08,26.04,26.05,98700.0,26.06,26.08,26.04,26.05,98700.0
2013-02-08 12:40:00,26.04,26.05,26.02,26.03,91000.0,26.04,26.05,26.02,26.03,91000.0
2013-02-08 12:45:00,26.03,26.05,26.02,26.02,112700.0,26.03,26.05,26.02,26.02,112700.0
2013-02-08 12:50:00,26.02,26.04,26.0,26.0,130900.0,26.02,26.04,26.0,26.0,130900.0
2013-02-08 12:55:00,26.0,26.02,25.97,25.98,140700.0,26.0,26.02,25.97,25.98,140700.0
2013-02-08 13:00:00,26.0,26.0,25.97,25.97,84700.0,26.0,26.0,25.97,25.97,84700.0
2013-02-08 13:05:00,25.97,25.99,25.96,25.99,48300.0,25.97,25.99,25.96,25.99,48300.0
2013-02-08 13:10:00,25.99,26.01,25.97,26.01,115500.0,25.99,26.01,25.97,26.01,115500.0
2013-02-08 13:15:00,26.01,26.01,25.99,26.0,140000.0,26.01,26.01,25.99,26.0,140000.0
2013-02-08 13:20:00,26.0,26.02,26.0,26.0,74900.0,26.0,26.02,26.0,26.0,74900.0
2013-02-08 13:25:00,26.01,26.02,25.98,25.98,224700.0,26.01,26.02,25.98,25.98,224700.0
2013-02-08 13:30:00,25.98,25.99,25.97,25.97,50400.0,25.98,25.99,25.97,25.97,50400.0
2013-02-08 13:35:00,25.97,26.0,25.97,25.98,111300.0,25.97,26.0,25.97,25.98,111300.0
2013-02-08 13:40:00,25.99,26.02,25.98,26.0,86800.0,25.99,26.02,25.98,26.0,86800.0
2013-02-08 13:45:00,26.01,26.02,25.98,26.0,74200.0,26.01,26.02,25.98,26.0,74200.0
2013-02-08 13:50:00,26.0,26.01,25.97,25.98,97300.0,26.0,26.01,25.97,25.98,97300.0
2013-02-08 13:55:00,25.98,25.99,25.95,25.95,162400.0,25.98,25.99,25.95,25.95,162400.0
2013-02-08 14:00:00,25.96,25.97,25.95,25.96,101500.0,25.96,25.97,25.95,25.96,101500.0
2013-02-08 14:05:00,25.96,25.99,25.96,25.99,48300.0,25.96,25.99,25.96,25.99,48300.0
2013-02-08 14:10:00,25.98,25.99,25.98,25.99,43400.0,25.98,25.99,25.98,25.99,43400.0
2013-02-08 14:15:00,25.99,26.01,25.99,26.01,123200.0,25.99,26.01,25.99,26.01,123200.0
2013-02-08 14:20:00,26.01,26.01,25.99,26.0,215600.0,26.01,26.01,25.99,26.0,215600.0
2013-02-08 14:25:00,25.99,26.01,25.99,26.0,83300.0,25.99,26.01,25.99,26.0,83300.0
2013-02-08 14:30:00,26.01,26.01,26.0,26.0,95900.0,26.01,26.01,26.0,26.0,95900.0
2013-02-08 14:35:00,26.0,26.0,25.98,25.99,112700.0,26.0,26.0,25.98,25.99,112700.0
2013-02-08 14:40:00,25.99,26.0,25.96,25.98,112700.0,25.99,26.0,25.96,25.98,112700.0
2013-02-08 14:45:00,25.97,26.0,25.94,25.94,143500.0,25.97,26.0,25.94,25.94,143500.0
2013-02-08 14:50:00,25.94,25.96,25.86,25.9,313600.0,25.94,25.96,25.86,25.9,313600.0
2013-02-08 14:55:00,25.89,25.9,25.81,25.82,292600.0,25.89,25.9,25.81,25.82,292600.0
2013-02-08 15:00:00,25.82,25.89,25.82,25.89,191100.0,25.82,25.89,25.82,25.89,191100.0
2013-02-08 15:05:00,25.88,25.94,25.88,25.91,280700.0,25.88,25.94,25.88,25.91,280700.0
2013-02-08 15:10:00,25.9,25.92,25.87,25.91,228900.0,25.9,25.92,25.87,25.91,228900.0
2013-02-08 15:15:00,25.91,25.92,25.89,25.91,94500.0,25.91,25.92,25.89,25.91,94500.0
2013-02-08 15:20:00,25.91,25.94,25.86,25.87,276500.0,25.91,25.94,25.86,25.87,276500.0
2013-02-08 15:25:00,25.86,25.88,25.84,25.86,217700.0,25.86,25.88,25.84,25.86,217700.0
2013-02-08 15:30:00,25.87,25.89,25.86,25.86,147000.0,25.87,25.89,25.86,25.86,147000.0
2013-02-08 15:35:00,25.86,25.88,25.85,25.88,191100.0,25.86,25.88,25.85,25.88,191100.0
2013-02-08 15:40:00,25.87,25.89,25.85,25.85,274400.0,25.87,25.89,25.85,25.85,274400.0
2013-02-08 15:45:00,25.85,25.88,25.83,25.85,336000.0,25.85,25.88,25.83,25.85,336000.0
2013-02-08 15:50:00,25.85,25.86,25.83,25.85,351400.0,25.85,25.86,25.83,25.85,351400.0
2013-02-08 15:55:00,25.84,25.87,25.82,25.85,834400.0,25.84,25.87,25.82,25.85,834400.0
2013-02-11 09:30:00,25.57,25.8,25.51,25.53,1339800.0,25.57,25.8,25.51,25.53,1339800.0
2013-02-11 09:35:00,25.53,25.92,25.5,25.9,999600.0,25.53,25.92,25.5,25.9,999600.0
2013-02-11 09:40:00,25.88,26.01,25.73,25.75,1065400.0,25.88,26.01,25.73,25.75,1065400.0
2013-02-11 09:45:00,25.75,25.95,25.75,25.78,863800.0,25.75,25.95,25.75,25.78,863800.0
2013-02-11 09:50:00,25.78,25.78,25.59,25.6,970900.0,25.78,25.78,25.59,25.6,970900.0
2013-02-11 09:55:00,25.59,25.71,25.53,25.68,594300.0,25.59,25.71,25.53,25.68,594300.0
2013-02-11 10:00:00,25.69,25.74,25.67,25.7,420700.0,25.69,25.74,25.67,25.7,420700.0
2013-02-11 10:05:00,25.71,25.77,25.66,25.69,441000.0,25.71,25.77,25.66,25.69,441000.0
2013-02-11 10:10:00,25.69,25.73,25.6,25.6,610400.0,25.69,25.73,25.6,25.6,610400.0
2013-02-11 10:15:00,25.6,25.62,25.44,25.52,788200.0,25.6,25.62,25.44,25.52,788200.0
2013-02-11 10:20:00,25.5,25.52,25.4,25.45,753900.0,25.5,25.52,25.4,25.45,753900.0
2013-02-11 10:25:00,25.45,25.55,25.41,25.43,591500.0,25.45,25.55,25.41,25.43,591500.0
2013-02-11 10:30:00,25.43,25.46,25.33,25.34,796600.0,25.43,25.46,25.33,25.34,796600.0
2013-02-11 10:35:00,25.35,25.42,25.32,25.4,527100.0,25.35,25.42,25.32,25.4,527100.0
2013-02-11 10:40:00,25.39,25.51,25.39,25.51,561400.0,25.39,25.51,25.39,25.51,561400.0
2013-02-11 10:45:00,25.51,25.56,25.47,25.5,458500.0,25.51,25.56,25.47,25.5,458500.0
2013-02-11 10:50:00,25.5,25.55,25.41,25.43,430500.0,25.5,25.55,25.41,25.43,430500.0
2013-02-11 10:55:00,25.45,25.47,25.41,25.43,357700.0,25.45,25.47,25.41,25.43,357700.0
2013-02-11 11:00:00,25.43,25.49,25.43,25.44,374500.0,25.43,25.49,25.43,25.44,374500.0
2013-02-11 11:05:00,25.44,25.45,25.36,25.36,369600.0,25.44,25.45,25.36,25.36,369600.0
2013-02-11 11:10:00,25.36,25.43,25.34,25.41,502600.0,25.36,25.43,25.34,25.41,502600.0
2013-02-11 11:15:00,25.4,25.41,25.35,25.36,282100.0,25.4,25.41,25.35,25.36,282100.0
2013-02-11 11:20:00,25.36,25.41,25.33,25.38,356300.0,25.36,25.41,25.33,25.38,356300.0
2013-02-11 11:25:00,25.38,25.47,25.37,25.42,294000.0,25.38,25.47,25.37,25.42,294000.0
2013-02-11 11:30:00,25.43,25.45,25.38,25.41,245700.0,25.43,25.45,25.38,25.41,245700.0
2013-02-11 11:35:00,25.39,25.44,25.39,25.42,221200.0,25.39,25.44,25.39,25.42,221200.0
2013-02-11 11:40:00,25.43,25.46,25.42,25.46,203000.0,25.43,25.46,25.42,25.46,203000.0
2013-02-11 11:45:00,25.45,25.48,25.43,25.46,143500.0,25.45,25.48,25.43,25.46,143500.0
2013-02-11 11:50:00,25.47,25.47,25.41,25.44,214200.0,25.47,25.47,25.41,25.44,214200.0
2013-02-11 11:55:00,25.44,25.46,25.41,25.42,107100.0,25.44,25.46,25.41,25.42,107100.0
2013-02-11 12:00:00,25.43,25.44,25.38,25.38,194600.0,25.43,25.44,25.38,25.38,194600.0
2013-02-11 12:05:00,25.39,25.43,25.38,25.4,77000.0,25.39,25.43,25.38,25.4,77000.0
2013-02-11 12:10:00,25.4,25.42,25.39,25.4,77000.0,25.4,25.42,25.39,25.4,77000.0
2013-02-11 12:15:00,25.4,25.4,25.29,25.37,392700.0,25.4,25.4,25.29,25.37,392700.0
2013-02-11 12:20:00,25.37,25.4,25.34,25.34,101500.0,25.37,25.4,25.34,25.34,101500.0
2013-02-11 12:25:00,25.34,25.37,25.23,25.24,465500.0,25.34,25.37,25.23,25.24,465500.0
2013-02-11 12:30:00,25.24,25.26,25.18,25.22,368200.0,25.24,25.26,25.18,25.22,368200.0
2013-02-11 12:35:00,25.22,25.26,25.17,25.21,268800.0,25.22,25.26,25.17,25.21,268800.0
2013-02-11 12:40:00,25.21,25.22,25.16,25.17,278600.0,25.21,25.22,25.16,25.17,278600.0
2013-02-11 12:45:00,25.17,25.17,25.06,25.09,508900.0,25.17,25.17,25.06,25.09,508900.0
2013-02-11 12:50:00,25.08,25.12,24.97,25.12,912100.0,25.08,25.12,24.97,25.12,912100.0
2013-02-11 12:55:00,25.12,25.19,25.1,25.15,281400.0,25.12,25.19,25.1,25.15,281400.0
2013-02-11 13:00:00,25.17,25.22,25.15,25.15,242200.0,25.17,25.22,25.15,25.15,242200.0
2013-02-11 13:05:00,25.16,25.2,25.15,25.2,132300.0,25.16,25.2,25.15,25.2,132300.0
2013-02-11 13:10:00,25.2,25.23,25.17,25.19,165200.0,25.2,25.23,25.17,25.19,165200.0
2013-02-11 13:15:00,25.18,25.21,25.13,25.16,172200.0,25.18,25.21,25.13,25.16,172200.0
2013-02-11 13:20:00,25.16,25.23,25.11,25.13,193200.0,25.16,25.23,25.11,25.13,193200.0
2013-02-11 13:25:00,25.12,25.13,25.1,25.12,88200.0,25.12,25.13,25.1,25.12,88200.0
2013-02-11 13:30:00,25.12,25.12,25.08,25.08,110600.0,25.12,25.12,25.08,25.08,110600.0
2013-02-11 13:35:00,25.1,25.1,25.05,25.08,101500.0,25.1,25.1,25.05,25.08,101500.0
2013-02-11 13:40:00,25.09,25.11,25.07,25.11,130900.0,25.09,25.11,25.07,25.11,130900.0
2013-02-11 13:45:00,25.12,25.24,25.11,25.18,256200.0,25.12,25.24,25.11,25.18,256200.0
2013-02-11 13:50:00,25.18,25.2,25.13,25.14,228900.0,25.18,25.2,25.13,25.14,228900.0
2013-02-11 13:55:00,25.14,25.27,25.14,25.23,277200.0,25.14,25.27,25.14,25.23,277200.0
2013-02-11 14:00:00,25.25,25.25,25.16,25.18,165200.0,25.25,25.25,25.16,25.18,165200.0
2013-02-11 14:05:00,25.17,25.2,25.13,25.19,186900.0,25.17,25.2,25.13,25.19,186900.0
2013-02-11 14:10:00,25.2,25.26,25.2,25.24,149100.0,25.2,25.26,25.2,25.24,149100.0
2013-02-11 14:15:00,25.24,25.31,25.21,25.22,190400.0,25.24,25.31,25.21,25.22,190400.0
2013-02-11 14:20:00,25.22,25.34,25.22,25.33,232400.0,25.22,25.34,25.22,25.33,232400.0
2013-02-11 14:25:00,25.33,25.34,25.27,25.31,114100.0,25.33,25.34,25.27,25.31,114100.0
2013-02-11 14:30:00,25.3,25.34,25.3,25.33,135100.0,25.3,25.34,25.3,25.33,135100.0
2013-02-11 14:35:00,25.33,25.33,25.27,25.27,207900.0,25.33,25.33,25.27,25.27,207900.0
2013-02-11 14:40:00,25.28,25.33,25.28,25.33,58800.0,25.28,25.33,25.28,25.33,58800.0
2013-02-11 14:45:00,25.32,25.34,25.31,25.34,103600.0,25.32,25.34,25.31,25.34,103600.0
2013-02-11 14:50:00,25.34,25.37,25.29,25.31,238700.0,25.34,25.37,25.29,25.31,238700.0
2013-02-11 14:55:00,25.31,25.35,25.25,25.25,167300.0,25.31,25.35,25.25,25.25,167300.0
2013-02-11 15:00:00,25.26,25.37,25.25,25.34,196700.0,25.26,25.37,25.25,25.34,196700.0
2013-02-11 15:05:00,25.35,25.37,25.29,25.31,179900.0,25.35,25.37,25.29,25.31,179900.0
2013-02-11 15:10:00,25.31,25.36,25.26,25.27,184800.0,25.31,25.36,25.26,25.27,184800.0
2013-02-11 15:15:00,25.28,25.32,25.28,25.29,177100.0,25.28,25.32,25.28,25.29,177100.0
2013-02-11 15:20:00,25.29,25.43,25.28,25.42,399000.0,25.29,25.43,25.28,25.42,399000.0
2013-02-11 15:25:00,25.42,25.43,25.35,25.37,284900.0,25.42,25.43,25.35,25.37,284900.0
2013-02-11 15:30:00,25.37,25.4,25.3,25.37,389900.0,25.37,25.4,25.3,25.37,389900.0
2013-02-11 15:35:00,25.37,25.46,25.36,25.4,374500.0,25.37,25.46,25.36,25.4,374500.0
2013-02-11 15:40:00,25.41,25.45,25.41,25.43,217700.0,25.41,25.45,25.41,25.43,217700.0
2013-02-11 15:45:00,25.44,25.45,25.3,25.34,550200.0,25.44,25.45,25.3,25.34,550200.0
2013-02-11 15:50:00,25.36,25.42,25.35,25.4,329000.0,25.36,25.42,25.35,25.4,329000.0
2013-02-11 15:55:00,25.41,25.43,25.37,25.4,756000.0,25.41,25.43,25.37,25.4,756000.0
2013-02-12 09:30:00,25.81,26.14,25.79,26.0,2602600.0,25.81,26.14,25.79,26.0,2602600.0
2013-02-12 09:35:00,26.0,26.22,26.0,26.05,1708700.0,26.0,26.22,26.0,26.05,1708700.0
2013-02-12 09:40:00,26.06,26.19,26.01,26.03,1028300.0,26.06,26.19,26.01,26.03,1028300.0
2013-02-12 09:45:00,26.03,26.1,25.86,25.93,1003800.0,26.03,26.1,25.86,25.93,1003800.0
2013-02-12 09:50:00,25.92,26.06,25.88,25.95,790300.0,25.92,26.06,25.88,25.95,790300.0
2013-02-12 09:55:00,25.96,26.01,25.91,25.95,343700.0,25.96,26.01,25.91,25.95,343700.0
2013-02-12 10:00:00,25.93,26.07,25.93,25.96,543900.0,25.93,26.07,25.93,25.96,543900.0
2013-02-12 10:05:00,25.99,26.0,25.75,25.79,924700.0,25.99,26.0,25.75,25.79,924700.0
2013-02-12 10:10:00,25.79,25.81,25.65,25.76,821800.0,25.79,25.81,25.65,25.76,821800.0
2013-02-12 10:15:00,25.78,25.86,25.68,25.8,461300.0,25.78,25.86,25.68,25.8,461300.0
2013-02-12 10:20:00,25.81,25.92,25.76,25.89,289800.0,25.81,25.92,25.76,25.89,289800.0
2013-02-12 10:25:00,25.91,25.91,25.78,25.82,202300.0,25.91,25.91,25.78,25.82,202300.0
2013-02-12 10:30:00,25.8,25.89,25.79,25.86,219100.0,25.8,25.89,25.79,25.86,219100.0
2013-02-12 10:35:00,25.88,25.88,25.69,25.69,492800.0,25.88,25.88,25.69,25.69,492800.0
2013-02-12 10:40:00,25.7,25.78,25.66,25.74,382900.0,25.7,25.78,25.66,25.74,382900.0
2013-02-12 10:45:00,25.73,25.77,25.71,25.73,309400.0,25.73,25.77,25.71,25.73,309400.0
2013-02-12 10:50:00,25.71,25.72,25.59,25.65,467600.0,25.71,25.72,25.59,25.65,467600.0
2013-02-12 10:55:00,25.63,25.65,25.53,25.62,511000.0,25.63,25.65,25.53,25.62,511000.0
2013-02-12 11:00:00,25.63,25.71,25.63,25.7,203000.0,25.63,25.71,25.63,25.7,203000.0
2013-02-12 11:05:00,25.71,25.79,25.7,25.73,291900.0,25.71,25.79,25.7,25.73,291900.0
2013-02-12 11:10:00,25.74,25.77,25.64,25.67,226100.0,25.74,25.77,25.64,25.67,226100.0
2013-02-12 11:15:00,25.66,25.74,25.66,25.74,297500.0,25.66,25.74,25.66,25.74,297500.0
2013-02-12 11:20:00,25.72,25.76,25.67,25.72,340900.0,25.72,25.76,25.67,25.72,340900.0
2013-02-12 11:25:00,25.72,25.77,25.72,25.75,107800.0,25.72,25.77,25.72,25.75,107800.0
2013-02-12 11:30:00,25.77,25.88,25.75,25.84,376600.0,25.77,25.88,25.75,25.84,376600.0
2013-02-12 11:35:00,25.86,25.87,25.81,25.84,151200.0,25.86,25.87,25.81,25.84,151200.0
2013-02-12 11:40:00,25.85,25.86,25.79,25.82,113400.0,25.85,25.86,25.79,25.82,113400.0
2013-02-12 11:45:00,25.81,25.81,25.72,25.72,163100.0,25.81,25.81,25.72,25.72,163100.0
2013-02-12 11:50:00,25.73,25.8,25.71,25.78,299600.0,25.73,25.8,25.71,25.78,299600.0
2013-02-12 11:55:00,25.79,25.81,25.76,25.8,131600.0,25.79,25.81,25.76,25.8,131600.0
2013-02-12 12:00:00,25.78,25.83,25.78,25.79,65100.0,25.78,25.83,25.78,25.79,65100.0
2013-02-12 12:05:00,25.79,25.8,25.72,25.78,413000.0,25.79,25.8,25.72,25.78,413000.0
2013-02-12 12:10:00,25.77,25.77,25.73,25.74,69300.0,25.77,25.77,25.73,25.74,69300.0
2013-02-12 12:15:00,25.73,25.73,25.5,25.53,989800.0,25.73,25.73,25.5,25.53,989800.0
2013-02-12 12:20:00,25.51,25.53,25.32,25.37,1224300.0,25.51,25.53,25.32,25.37,1224300.0
2013-02-12 12:25:00,25.37,25.48,25.34,25.45,308000.0,25.37,25.48,25.34,25.45,308000.0
2013-02-12 12:30:00,25.45,25.45,25.31,25.31,333200.0,25.45,25.45,25.31,25.31,333200.0
2013-02-12 12:35:00,25.31,25.38,25.29,25.3,168000.0,25.31,25.38,25.29,25.3,168000.0
2013-02-12 12:40:00,25.3,25.37,25.25,25.27,553000.0,25.3,25.37,25.25,25.27,553000.0
2013-02-12 12:45:00,25.28,25.37,25.2,25.35,401100.0,25.28,25.37,25.2,25.35,401100.0
2013-02-12 12:50:00,25.35,25.41,25.34,25.37,377300.0,25.35,25.41,25.34,25.37,377300.0
2013-02-12 12:55:00,25.37,25.51,25.32,25.49,312900.0,25.37,25.51,25.32,25.49,312900.0
2013-02-12 13:00:00,25.47,25.5,25.4,25.43,403900.0,25.47,25.5,25.4,25.43,403900.0
2013-02-12 13:05:00,25.43,25.43,25.24,25.28,585200.0,25.43,25.43,25.24,25.28,585200.0
2013-02-12 13:10:00,25.29,25.44,25.24,25.25,424200.0,25.29,25.44,25.24,25.25,424200.0
2013-02-12 13:15:00,25.25,25.28,25.1,25.18,824600.0,25.25,25.28,25.1,25.18,824600.0
2013-02-12 13:20:00,25.19,25.25,25.12,25.21,592200.0,25.19,25.25,25.12,25.21,592200.0
2013-02-12 13:25:00,25.21,25.25,25.16,25.21,263900.0,25.21,25.25,25.16,25.21,263900.0
2013-02-12 13:30:00,25.21,25.35,25.2,25.33,403200.0,25.21,25.35,25.2,25.33,403200.0
2013-02-12 13:35:00,25.33,25.34,25.26,25.26,245000.0,25.33,25.34,25.26,25.26,245000.0
2013-02-12 13:40:00,25.26,25.28,25.16,25.19,250600.0,25.26,25.28,25.16,25.19,250600.0
2013-02-12 13:45:00,25.18,25.28,25.17,25.28,221200.0,25.18,25.28,25.17,25.28,221200.0
2013-02-12 13:50:00,25.28,25.31,25.22,25.22,249900.0,25.28,25.31,25.22,25.22,249900.0
2013-02-12 13:55:00,25.24,25.31,25.19,25.19,137900.0,25.24,25.31,25.19,25.19,137900.0
2013-02-12 14:00:00,25.19,25.28,25.19,25.28,74200.0,25.19,25.28,25.19,25.28,74200.0
2013-02-12 14:05:00,25.28,25.29,25.25,25.27,151900.0,25.28,25.29,25.25,25.27,151900.0
2013-02-12 14:10:00,25.26,25.26,25.21,25.22,127400.0,25.26,25.26,25.21,25.22,127400.0
2013-02-12 14:15:00,25.22,25.23,25.17,25.18,210700.0,25.22,25.23,25.17,25.18,210700.0
2013-02-12 14:20:00,25.17,25.22,25.17,25.19,156100.0,25.17,25.22,25.17,25.19,156100.0
2013-02-12 14:25:00,25.19,25.25,25.18,25.24,284900.0,25.19,25.25,25.18,25.24,284900.0
2013-02-12 14:30:00,25.24,25.31,25.24,25.28,243600.0,25.24,25.31,25.24,25.28,243600.0
2013-02-12 14:35:00,25.27,25.36,25.26,25.34,179200.0,25.27,25.36,25.26,25.34,179200.0
2013-02-12 14:40:00,25.33,25.36,25.31,25.34,172200.0,25.33,25.36,25.31,25.34,172200.0
2013-02-12 14:45:00,25.35,25.36,25.33,25.35,140700.0,25.35,25.36,25.33,25.35,140700.0
2013-02-12 14:50:00,25.35,25.42,25.34,25.41,208600.0,25.35,25.42,25.34,25.41,208600.0
2013-02-12 14:55:00,25.41,25.41,25.34,25.36,126700.0,25.41,25.41,25.34,25.36,126700.0
2013-02-12 15:00:00,25.35,25.36,25.33,25.33,111300.0,25.35,25.36,25.33,25.33,111300.0
2013-02-12 15:05:00,25.33,25.4,25.32,25.4,179200.0,25.33,25.4,25.32,25.4,179200.0
2013-02-12 15:10:00,25.4,25.41,25.34,25.35,240100.0,25.4,25.41,25.34,25.35,240100.0
2013-02-12 15:15:00,25.36,25.36,25.32,25.35,135800.0,25.36,25.36,25.32,25.35,135800.0
2013-02-12 15:20:00,25.35,25.41,25.33,25.39,299600.0,25.35,25.41,25.33,25.39,299600.0
2013-02-12 15:25:00,25.4,25.41,25.35,25.41,183400.0,25.4,25.41,25.35,25.41,183400.0
2013-02-12 15:30:00,25.41,25.46,25.4,25.45,361200.0,25.41,25.46,25.4,25.45,361200.0
2013-02-12 15:35:00,25.45,25.51,25.44,25.46,376600.0,25.45,25.51,25.44,25.46,376600.0
2013-02-12 15:40:00,25.47,25.47,25.3,25.37,380800.0,25.47,25.47,25.3,25.37,380800.0
2013-02-12 15:45:00,25.38,25.39,25.21,25.26,770700.0,25.38,25.39,25.21,25.26,770700.0
2013-02-12 15:50:00,25.27,25.41,25.26,25.39,536200.0,25.27,25.41,25.26,25.39,536200.0
2013-02-12 15:55:00,25.39,25.43,25.38,25.43,729400.0,25.39,25.43,25.38,25.43,729400.0
2013-02-13 09:30:00,25.84,26.06,25.67,25.93,1936900.0,25.84,26.06,25.67,25.93,1936900.0
2013-02-13 09:35:00,25.94,26.17,25.81,26.08,1617000.0,25.94,26.17,25.81,26.08,1617000.0
2013-02-13 09:40:00,26.06,26.14,25.95,26.12,926100.0,26.06,26.14,25.95,26.12,926100.0
2013-02-13 09:45:00,26.11,26.16,25.95,26.12,635600.0,26.11,26.16,25.95,26.12,635600.0
2013-02-13 09:50:00,26.12,26.12,25.91,25.93,571200.0,26.12,26.12,25.91,25.93,571200.0
2013-02-13 09:55:00,25.93,26.01,25.91,25.97,684600.0,25.93,26.01,25.91,25.97,684600.0
2013-02-13 10:00:00,25.97,26.11,25.95,26.1,957600.0,25.97,26.11,25.95,26.1,957600.0
2013-02-13 10:05:00,26.11,26.24,26.04,26.22,1319500.0,26.11,26.24,26.04,26.22,1319500.0
2013-02-13 10:10:00,26.22,26.26,26.18,26.24,1136100.0,26.22,26.26,26.18,26.24,1136100.0
2013-02-13 10:15:00,26.22,26.37,26.19,26.32,1403500.0,26.22,26.37,26.19,26.32,1403500.0
2013-02-13 10:20:00,26.34,26.35,26.23,26.27,658000.0,26.34,26.35,26.23,26.27,658000.0
2013-02-13 10:25:00,26.29,26.29,26.23,26.27,289100.0,26.29,26.29,26.23,26.27,289100.0
2013-02-13 10:30:00,26.27,26.3,26.14,26.15,770700.0,26.27,26.3,26.14,26.15,770700.0
2013-02-13 10:35:00,26.15,26.21,26.1,26.21,676900.0,26.15,26.21,26.1,26.21,676900.0
2013-02-13 10:40:00,26.2,26.26,26.18,26.23,458500.0,26.2,26.26,26.18,26.23,458500.0
2013-02-13 10:45:00,26.24,26.26,26.18,26.21,327600.0,26.24,26.26,26.18,26.21,327600.0
2013-02-13 10:50:00,26.19,26.21,26.06,26.1,370300.0,26.19,26.21,26.06,26.1,370300.0
2013-02-13 10:55:00,26.1,26.17,26.09,26.15,164500.0,26.1,26.17,26.09,26.15,164500.0
2013-02-13 11:00:00,26.15,26.19,26.09,26.11,130900.0,26.15,26.19,26.09,26.11,130900.0
2013-02-13 11:05:00,26.09,26.21,26.08,26.18,374500.0,26.09,26.21,26.08,26.18,374500.0
2013-02-13 11:10:00,26.19,26.21,26.14,26.19,190400.0,26.19,26.21,26.14,26.19,190400.0
2013-02-13 11:15:00,26.18,26.19,26.09,26.12,307300.0,26.18,26.19,26.09,26.12,307300.0
2013-02-13 11:20:00,26.13,26.24,26.13,26.16,354900.0,26.13,26.24,26.13,26.16,354900.0
2013-02-13 11:25:00,26.17,26.27,26.16,26.27,365400.0,26.17,26.27,26.16,26.27,365400.0
2013-02-13 11:30:00,26.27,26.34,26.21,26.29,716800.0,26.27,26.34,26.21,26.29,716800.0
2013-02-13 11:35:00,26.29,26.33,26.2,26.2,445900.0,26.29,26.33,26.2,26.2,445900.0
2013-02-13 11:40:00,26.2,26.27,26.18,26.22,310800.0,26.2,26.27,26.18,26.22,310800.0
2013-02-13 11:45:00,26.21,26.33,26.21,26.28,387800.0,26.21,26.33,26.21,26.28,387800.0
2013-02-13 11:50:00,26.26,26.32,26.22,26.28,234500.0,26.26,26.32,26.22,26.28,234500.0
2013-02-13 11:55:00,26.3,26.3,26.16,26.26,318500.0,26.3,26.3,26.16,26.26,318500.0
2013-02-13 12:00:00,26.26,26.3,26.16,26.22,251300.0,26.26,26.3,26.16,26.22,251300.0
2013-02-13 12:05:00,26.23,26.27,26.21,26.27,130900.0,26.23,26.27,26.21,26.27,130900.0
2013-02-13 12:10:00,26.28,26.28,26.22,26.23,104300.0,26.28,26.28,26.22,26.23,104300.0
2013-02-13 12:15:00,26.24,26.27,26.22,26.23,155400.0,26.24,26.27,26.22,26.23,155400.0
2013-02-13 12:20:00,26.23,26.27,26.22,26.27,168000.0,26.23,26.27,26.22,26.27,168000.0
2013-02-13 12:25:00,26.27,26.27,26.11,26.17,406700.0,26.27,26.27,26.11,26.17,406700.0
2013-02-13 12:30:00,26.17,26.17,26.04,26.12,323400.0,26.17,26.17,26.04,26.12,323400.0
2013-02-13 12:35:00,26.12,26.19,26.05,26.11,329000.0,26.12,26.19,26.05,26.11,329000.0
2013-02-13 12:40:00,26.13,26.18,26.12,26.16,147700.0,26.13,26.18,26.12,26.16,147700.0
2013-02-13 12:45:00,26.15,26.21,26.15,26.18,221900.0,26.15,26.21,26.15,26.18,221900.0
2013-02-13 12:50:00,26.18,26.26,26.16,26.24,318500.0,26.18,26.26,26.16,26.24,318500.0
2013-02-13 12:55:00,26.25,26.28,26.13,26.24,491400.0,26.25,26.28,26.13,26.24,491400.0
2013-02-13 13:00:00,26.24,26.25,26.13,26.2,315700.0,26.24,26.25,26.13,26.2,315700.0
2013-02-13 13:05:00,26.2,26.31,26.2,26.26,686700.0,26.2,26.31,26.2,26.26,686700.0
2013-02-13 13:10:00,26.26,26.34,26.22,26.26,534100.0,26.26,26.34,26.22,26.26,534100.0
2013-02-13 13:15:00,26.27,26.28,26.22,26.25,118300.0,26.27,26.28,26.22,26.25,118300.0
2013-02-13 13:20:00,26.25,26.28,26.23,26.28,116900.0,26.25,26.28,26.23,26.28,116900.0
2013-02-13 13:25:00,26.26,26.29,26.24,26.29,56000.0,26.26,26.29,26.24,26.29,56000.0
2013-02-13 13:30:00,26.29,26.41,26.28,26.4,800800.0,26.29,26.41,26.28,26.4,800800.0
2013-02-13 13:35:00,26.4,26.56,26.4,26.52,1639400.0,26.4,26.56,26.4,26.52,1639400.0
2013-02-13 13:40:00,26.52,26.6,26.44,26.53,1124200.0,26.52,26.6,26.44,26.53,1124200.0
2013-02-13 13:45:00,26.52,26.56,26.51,26.51,220500.0,26.52,26.56,26.51,26.51,220500.0
2013-02-13 13:50:00,26.51,26.54,26.46,26.47,476700.0,26.51,26.54,26.46,26.47,476700.0
2013-02-13 13:55:00,26.48,26.54,26.46,26.52,182000.0,26.48,26.54,26.46,26.52,182000.0
2013-02-13 14:00:00,26.52,26.53,26.46,26.53,239400.0,26.52,26.53,26.46,26.53,239400.0
2013-02-13 14:05:00,26.52,26.56,26.49,26.51,201600.0,26.52,26.56,26.49,26.51,201600.0
2013-02-13 14:10:00,26.5,26.5,26.4,26.43,382200.0,26.5,26.5,26.4,26.43,382200.0
2013-02-13 14:15:00,26.43,26.44,26.38,26.41,368200.0,26.43,26.44,26.38,26.41,368200.0
2013-02-13 14:20:00,26.4,26.43,26.35,26.37,352100.0,26.4,26.43,26.35,26.37,352100.0
2013-02-13 14:25:00,26.37,26.4,26.33,26.4,207900.0,26.37,26.4,26.33,26.4,207900.0
2013-02-13 14:30:00,26.4,26.41,26.33,26.34,224700.0,26.4,26.41,26.33,26.34,224700.0
2013-02-13 14:35:00,26.34,26.39,26.33,26.37,187600.0,26.34,26.39,26.33,26.37,187600.0
2013-02-13 14:40:00,26.37,26.4,26.32,26.37,207200.0,26.37,26.4,26.32,26.37,207200.0
2013-02-13 14:45:00,26.38,26.46,26.38,26.43,350700.0,26.38,26.46,26.38,26.43,350700.0
2013-02-13 14:50:00,26.44,26.47,26.4,26.43,265300.0,26.44,26.47,26.4,26.43,265300.0
2013-02-13 14:55:00,26.43,26.48,26.42,26.47,265300.0,26.43,26.48,26.42,26.47,265300.0
2013-02-13 15:00:00,26.46,26.5,26.45,26.47,254800.0,26.46,26.5,26.45,26.47,254800.0
2013-02-13 15:05:00,26.46,26.51,26.45,26.49,464100.0,26.46,26.51,26.45,26.49,464100.0
2013-02-13 15:10:00,26.49,26.55,26.47,26.47,363300.0,26.49,26.55,26.47,26.47,363300.0
2013-02-13 15:15:00,26.47,26.55,26.41,26.5,688800.0,26.47,26.55,26.41,26.5,688800.0
2013-02-13 15:20:00,26.51,26.54,26.47,26.48,352100.0,26.51,26.54,26.47,26.48,352100.0
2013-02-13 15:25:00,26.48,26.54,26.48,26.5,391300.0,26.48,26.54,26.48,26.5,391300.0
2013-02-13 15:30:00,26.5,26.55,26.49,26.53,417900.0,26.5,26.55,26.49,26.53,417900.0
2013-02-13 15:35:00,26.52,26.6,26.51,26.57,798000.0,26.52,26.6,26.51,26.57,798000.0
2013-02-13 15:40:00,26.56,26.6,26.52,26.57,489300.0,26.56,26.6,26.52,26.57,489300.0
2013-02-13 15:45:00,26.57,26.61,26.51,26.52,816200.0,26.57,26.61,26.51,26.52,816200.0
2013-02-13 15:50:00,26.51,26.6,26.51,26.56,779800.0,26.51,26.6,26.51,26.56,779800.0
2013-02-13 15:55:00,26.56,26.63,26.56,26.6,1337000.0,26.56,26.63,26.56,26.6,1337000.0
2013-02-14 09:30:00,26.76,26.81,26.57,26.68,1232700.0,26.76,26.81,26.57,26.68,1232700.0
2013-02-14 09:35:00,26.68,26.84,26.43,26.48,1309000.0,26.68,26.84,26.43,26.48,1309000.0
2013-02-14 09:40:00,26.47,26.6,26.46,26.49,739900.0,26.47,26.6,26.46,26.49,739900.0
2013-02-14 09:45:00,26.51,26.67,26.45,26.51,658000.0,26.51,26.67,26.45,26.51,658000.0
2013-02-14 09:50:00,26.5,26.62,26.46,26.48,498400.0,26.5,26.62,26.46,26.48,498400.0
2013-02-14 09:55:00,26.49,26.5,26.38,26.49,962500.0,26.49,26.5,26.38,26.49,962500.0
2013-02-14 10:00:00,26.48,26.61,26.46,26.55,343000.0,26.48,26.61,26.46,26.55,343000.0
2013-02-14 10:05:00,26.55,26.67,26.53,26.66,520800.0,26.55,26.67,26.53,26.66,520800.0
2013-02-14 10:10:00,26.66,26.76,26.62,26.74,634200.0,26.66,26.76,26.62,26.74,634200.0
2013-02-14 10:15:00,26.74,26.78,26.61,26.67,436100.0,26.74,26.78,26.61,26.67,436100.0
2013-02-14 10:20:00,26.65,26.66,26.54,26.6,485800.0,26.65,26.66,26.54,26.6,485800.0
2013-02-14 10:25:00,26.61,26.67,26.6,26.61,259700.0,26.61,26.67,26.6,26.61,259700.0
2013-02-14 10:30:00,26.61,26.64,26.56,26.61,614600.0,26.61,26.64,26.56,26.61,614600.0
2013-02-14 10:35:00,26.6,26.67,26.59,26.63,338100.0,26.6,26.67,26.59,26.63,338100.0
2013-02-14 10:40:00,26.65,26.74,26.65,26.66,449400.0,26.65,26.74,26.65,26.66,449400.0
2013-02-14 10:45:00,26.68,26.78,26.67,26.78,247800.0,26.68,26.78,26.67,26.78,247800.0
2013-02-14 10:50:00,26.78,26.78,26.69,26.7,366800.0,26.78,26.78,26.69,26.7,366800.0
2013-02-14 10:55:00,26.71,26.71,26.65,26.67,331800.0,26.71,26.71,26.65,26.67,331800.0
2013-02-14 11:00:00,26.66,26.77,26.66,26.77,205100.0,26.66,26.77,26.66,26.77,205100.0
2013-02-14 11:05:00,26.77,26.82,26.73,26.79,584500.0,26.77,26.82,26.73,26.79,584500.0
2013-02-14 11:10:00,26.78,26.82,26.76,26.77,584500.0,26.78,26.82,26.76,26.77,584500.0
2013-02-14 11:15:00,26.78,26.82,26.77,26.79,553000.0,26.78,26.82,26.77,26.79,553000.0
2013-02-14 11:20:00,26.8,27.03,26.8,26.94,1610000.0,26.8,27.03,26.8,26.94,1610000.0
2013-02-14 11:25:00,26.96,27.05,26.9,26.99,785400.0,26.96,27.05,26.9,26.99,785400.0
2013-02-14 11:30:00,26.99,27.07,26.95,26.97,759500.0,26.99,27.07,26.95,26.97,759500.0
2013-02-14 11:35:00,26.97,26.97,26.83,26.85,667800.0,26.97,26.97,26.83,26.85,667800.0
2013-02-14 11:40:00,26.86,26.87,26.83,26.86,424900.0,26.86,26.87,26.83,26.86,424900.0
2013-02-14 11:45:00,26.87,26.92,26.86,26.9,226100.0,26.87,26.92,26.86,26.9,226100.0
2013-02-14 11:50:00,26.88,26.94,26.88,26.91,117600.0,26.88,26.94,26.88,26.91,117600.0
2013-02-14 11:55:00,26.91,26.94,26.91,26.91,191800.0,26.91,26.94,26.91,26.91,191800.0
2013-02-14 12:00:00,26.91,26.92,26.86,26.88,221900.0,26.91,26.92,26.86,26.88,221900.0
2013-02-14 12:05:00,26.86,26.91,26.83,26.88,216300.0,26.86,26.91,26.83,26.88,216300.0
2013-02-14 12:10:00,26.89,26.91,26.86,26.89,200200.0,26.89,26.91,26.86,26.89,200200.0
2013-02-14 12:15:00,26.88,26.91,26.87,26.89,186900.0,26.88,26.91,26.87,26.89,186900.0
2013-02-14 12:20:00,26.89,26.96,26.89,26.91,224000.0,26.89,26.96,26.89,26.91,224000.0
2013-02-14 12:25:00,26.91,26.97,26.91,26.96,79800.0,26.91,26.97,26.91,26.96,79800.0
2013-02-14 12:30:00,26.96,27.03,26.93,26.95,592900.0,26.96,27.03,26.93,26.95,592900.0
2013-02-14 12:35:00,26.94,26.98,26.89,26.96,371700.0,26.94,26.98,26.89,26.96,371700.0
2013-02-14 12:40:00,26.96,27.03,26.94,27.01,380800.0,26.96,27.03,26.94,27.01,380800.0
2013-02-14 12:45:00,27.01,27.04,26.98,26.98,323400.0,27.01,27.04,26.98,26.98,323400.0
2013-02-14 12:50:00,26.98,27.01,26.97,26.98,93100.0,26.98,27.01,26.97,26.98,93100.0
2013-02-14 12:55:00,26.99,27.06,26.98,27.03,249200.0,26.99,27.06,26.98,27.03,249200.0
2013-02-14 13:00:00,27.03,27.07,27.02,27.06,383600.0,27.03,27.07,27.02,27.06,383600.0
2013-02-14 13:05:00,27.06,27.12,27.04,27.1,386400.0,27.06,27.12,27.04,27.1,386400.0
2013-02-14 13:10:00,27.11,27.12,26.97,27.01,352800.0,27.11,27.12,26.97,27.01,352800.0
2013-02-14 13:15:00,27.02,27.04,26.97,26.99,198100.0,27.02,27.04,26.97,26.99,198100.0
2013-02-14 13:20:00,27.0,27.02,26.98,27.0,94500.0,27.0,27.02,26.98,27.0,94500.0
2013-02-14 13:25:00,26.99,27.0,26.95,26.97,168000.0,26.99,27.0,26.95,26.97,168000.0
2013-02-14 13:30:00,26.97,27.01,26.91,26.94,300300.0,26.97,27.01,26.91,26.94,300300.0
2013-02-14 13:35:00,26.94,26.95,26.87,26.92,513800.0,26.94,26.95,26.87,26.92,513800.0
2013-02-14 13:40:00,26.91,26.96,26.91,26.96,352800.0,26.91,26.96,26.91,26.96,352800.0
2013-02-14 13:45:00,26.96,26.99,26.94,26.94,56000.0,26.96,26.99,26.94,26.94,56000.0
2013-02-14 13:50:00,26.95,26.96,26.88,26.89,179900.0,26.95,26.96,26.88,26.89,179900.0
2013-02-14 13:55:00,26.9,26.92,26.88,26.92,107800.0,26.9,26.92,26.88,26.92,107800.0
2013-02-14 14:00:00,26.93,26.95,26.91,26.94,94500.0,26.93,26.95,26.91,26.94,94500.0
2013-02-14 14:05:00,26.94,26.98,26.89,26.94,186200.0,26.94,26.98,26.89,26.94,186200.0
2013-02-14 14:10:00,26.94,26.94,26.79,26.8,543900.0,26.94,26.94,26.79,26.8,543900.0
2013-02-14 14:15:00,26.81,26.82,26.73,26.73,532700.0,26.81,26.82,26.73,26.73,532700.0
2013-02-14 14:20:00,26.75,26.84,26.74,26.81,312200.0,26.75,26.84,26.74,26.81,312200.0
2013-02-14 14:25:00,26.8,26.81,26.77,26.79,138600.0,26.8,26.81,26.77,26.79,138600.0
2013-02-14 14:30:00,26.79,26.84,26.78,26.82,206500.0,26.79,26.84,26.78,26.82,206500.0
2013-02-14 14:35:00,26.81,26.88,26.79,26.85,140700.0,26.81,26.88,26.79,26.85,140700.0
2013-02-14 14:40:00,26.85,26.85,26.81,26.84,79100.0,26.85,26.85,26.81,26.84,79100.0
2013-02-14 14:45:00,26.83,26.91,26.83,26.88,252700.0,26.83,26.91,26.83,26.88,252700.0
2013-02-14 14:50:00,26.86,26.87,26.81,26.83,107800.0,26.86,26.87,26.81,26.83,107800.0
2013-02-14 14:55:00,26.84,26.87,26.8,26.83,100800.0,26.84,26.87,26.8,26.83,100800.0
2013-02-14 15:00:00,26.83,26.84,26.81,26.82,74200.0,26.83,26.84,26.81,26.82,74200.0
2013-02-14 15:05:00,26.81,26.82,26.76,26.77,223300.0,26.81,26.82,26.76,26.77,223300.0
2013-02-14 15:10:00,26.77,26.85,26.75,26.83,207900.0,26.77,26.85,26.75,26.83,207900.0
2013-02-14 15:15:00,26.82,26.83,26.76,26.76,183400.0,26.82,26.83,26.76,26.76,183400.0
2013-02-14 15:20:00,26.76,26.78,26.73,26.77,234500.0,26.76,26.78,26.73,26.77,234500.0
2013-02-14 15:25:00,26.76,26.81,26.76,26.78,98700.0,26.76,26.81,26.76,26.78,98700.0
2013-02-14 15:30:00,26.78,26.84,26.77,26.82,234500.0,26.78,26.84,26.77,26.82,234500.0
2013-02-14 15:35:00,26.83,26.84,26.81,26.84,186900.0,26.83,26.84,26.81,26.84,186900.0
2013-02-14 15:40:00,26.84,26.84,26.75,26.78,294700.0,26.84,26.84,26.75,26.78,294700.0
2013-02-14 15:45:00,26.76,26.8,26.74,26.77,288400.0,26.76,26.8,26.74,26.77,288400.0
2013-02-14 15:50:00,26.77,26.82,26.76,26.82,416500.0,26.77,26.82,26.76,26.82,416500.0
2013-02-14 15:55:00,26.82,26.82,26.75,26.77,1047200.0,26.82,26.82,26.75,26.77,1047200.0
2013-02-15 09:30:00,26.94,26.94,26.75,26.78,1075900.0,26.94,26.94,26.75,26.78,1075900.0
2013-02-15 09:35:00,26.78,26.85,26.61,26.77,708400.0,26.78,26.85,26.61,26.77,708400.0
2013-02-15 09:40:00,26.78,26.78,26.66,26.74,256200.0,26.78,26.78,26.66,26.74,256200.0
2013-02-15 09:45:00,26.76,26.76,26.64,26.71,233100.0,26.76,26.76,26.64,26.71,233100.0
2013-02-15 09:50:00,26.71,26.88,26.69,26.86,512400.0,26.71,26.88,26.69,26.86,512400.0
2013-02-15 09:55:00,26.85,26.99,26.77,26.94,947800.0,26.85,26.99,26.77,26.94,947800.0
2013-02-15 10:00:00,26.94,27.06,26.93,26.95,920500.0,26.94,27.06,26.93,26.95,920500.0
2013-02-15 10:05:00,26.95,26.99,26.89,26.94,522200.0,26.95,26.99,26.89,26.94,522200.0
2013-02-15 10:10:00,26.94,27.02,26.92,26.99,255500.0,26.94,27.02,26.92,26.99,255500.0
2013-02-15 10:15:00,26.99,27.06,26.95,27.04,334600.0,26.99,27.06,26.95,27.04,334600.0
2013-02-15 10:20:00,27.04,27.04,26.93,26.97,563500.0,27.04,27.04,26.93,26.97,563500.0
2013-02-15 10:25:00,26.96,27.04,26.93,26.93,256200.0,26.96,27.04,26.93,26.93,256200.0
2013-02-15 10:30:00,26.93,27.0,26.93,26.96,268100.0,26.93,27.0,26.93,26.96,268100.0
2013-02-15 10:35:00,26.95,26.98,26.89,26.92,254800.0,26.95,26.98,26.89,26.92,254800.0
2013-02-15 10:40:00,26.9,26.96,26.84,26.9,352100.0,26.9,26.96,26.84,26.9,352100.0
2013-02-15 10:45:00,26.89,26.95,26.86,26.93,123900.0,26.89,26.95,26.86,26.93,123900.0
2013-02-15 10:50:00,26.95,26.95,26.9,26.94,241500.0,26.95,26.95,26.9,26.94,241500.0
2013-02-15 10:55:00,26.94,27.01,26.92,26.96,402500.0,26.94,27.01,26.92,26.96,402500.0
2013-02-15 11:00:00,26.95,26.98,26.91,26.93,150500.0,26.95,26.98,26.91,26.93,150500.0
2013-02-15 11:05:00,26.96,27.0,26.96,26.99,125300.0,26.96,27.0,26.96,26.99,125300.0
2013-02-15 11:10:00,26.99,27.01,26.97,27.01,286300.0,26.99,27.01,26.97,27.01,286300.0
2013-02-15 11:15:00,27.01,27.04,27.0,27.01,282100.0,27.01,27.04,27.0,27.01,282100.0
2013-02-15 11:20:00,27.0,27.03,26.96,27.02,195300.0,27.0,27.03,26.96,27.02,195300.0
2013-02-15 11:25:00,27.03,27.1,26.97,27.02,630700.0,27.03,27.1,26.97,27.02,630700.0
2013-02-15 11:30:00,27.02,27.02,26.98,27.01,212100.0,27.02,27.02,26.98,27.01,212100.0
2013-02-15 11:35:00,27.0,27.01,26.96,26.96,164500.0,27.0,27.01,26.96,26.96,164500.0
2013-02-15 11:40:00,26.97,26.97,26.88,26.9,276500.0,26.97,26.97,26.88,26.9,276500.0
2013-02-15 11:45:00,26.9,26.95,26.9,26.93,104300.0,26.9,26.95,26.9,26.93,104300.0
2013-02-15 11:50:00,26.95,27.01,26.93,27.01,410900.0,26.95,27.01,26.93,27.01,410900.0
2013-02-15 11:55:00,27.01,27.06,27.0,27.04,254100.0,27.01,27.06,27.0,27.04,254100.0
2013-02-15 12:00:00,27.05,27.07,27.02,27.07,213500.0,27.05,27.07,27.02,27.07,213500.0
2013-02-15 12:05:00,27.07,27.07,27.0,27.02,142800.0,27.07,27.07,27.0,27.02,142800.0
2013-02-15 12:10:00,27.02,27.03,26.95,26.95,206500.0,27.02,27.03,26.95,26.95,206500.0
2013-02-15 12:15:00,26.97,26.97,26.92,26.95,165900.0,26.97,26.97,26.92,26.95,165900.0
2013-02-15 12:20:00,26.96,26.97,26.94,26.96,103600.0,26.96,26.97,26.94,26.96,103600.0
2013-02-15 12:25:00,26.95,26.98,26.94,26.98,126000.0,26.95,26.98,26.94,26.98,126000.0
2013-02-15 12:30:00,26.97,26.97,26.93,26.94,310100.0,26.97,26.97,26.93,26.94,310100.0
2013-02-15 12:35:00,26.95,26.97,26.94,26.95,105700.0,26.95,26.97,26.94,26.95,105700.0
2013-02-15 12:40:00,26.96,27.0,26.96,26.98,158200.0,26.96,27.0,26.96,26.98,158200.0
2013-02-15 12:45:00,26.98,27.01,26.97,27.0,92400.0,26.98,27.01,26.97,27.0,92400.0
2013-02-15 12:50:00,26.99,27.0,26.98,26.99,129500.0,26.99,27.0,26.98,26.99,129500.0
2013-02-15 12:55:00,26.98,27.0,26.97,26.99,145600.0,26.98,27.0,26.97,26.99,145600.0
2013-02-15 13:00:00,26.98,27.04,26.98,27.01,216300.0,26.98,27.04,26.98,27.01,216300.0
2013-02-15 13:05:00,27.0,27.02,26.99,27.02,193200.0,27.0,27.02,26.99,27.02,193200.0
2013-02-15 13:10:00,27.01,27.02,26.99,27.01,181300.0,27.01,27.02,26.99,27.01,181300.0
2013-02-15 13:15:00,27.0,27.01,26.99,27.01,135100.0,27.0,27.01,26.99,27.01,135100.0
2013-02-15 13:20:00,27.0,27.01,26.98,26.98,63700.0,27.0,27.01,26.98,26.98,63700.0
2013-02-15 13:25:00,26.99,27.0,26.98,27.0,67900.0,26.99,27.0,26.98,27.0,67900.0
2013-02-15 13:30:00,27.0,27.14,26.99,27.13,782600.0,27.0,27.14,26.99,27.13,782600.0
2013-02-15 13:35:00,27.12,27.13,27.06,27.09,277200.0,27.12,27.13,27.06,27.09,277200.0
2013-02-15 13:40:00,27.09,27.09,27.05,27.05,198800.0,27.09,27.09,27.05,27.05,198800.0
2013-02-15 13:45:00,27.06,27.08,27.06,27.08,74900.0,27.06,27.08,27.06,27.08,74900.0
2013-02-15 13:50:00,27.08,27.09,27.07,27.08,201600.0,27.08,27.09,27.07,27.08,201600.0
2013-02-15 13:55:00,27.08,27.13,27.07,27.13,253400.0,27.08,27.13,27.07,27.13,253400.0
2013-02-15 14:00:00,27.12,27.14,27.08,27.11,429800.0,27.12,27.14,27.08,27.11,429800.0
2013-02-15 14:05:00,27.12,27.12,27.03,27.05,230300.0,27.12,27.12,27.03,27.05,230300.0
2013-02-15 14:10:00,27.06,27.06,26.99,27.0,261100.0,27.06,27.06,26.99,27.0,261100.0
2013-02-15 14:15:00,27.0,27.0,26.92,26.93,451500.0,27.0,27.0,26.92,26.93,451500.0
2013-02-15 14:20:00,26.92,26.95,26.85,26.87,652400.0,26.92,26.95,26.85,26.87,652400.0
2013-02-15 14:25:00,26.87,26.87,26.71,26.76,949900.0,26.87,26.87,26.71,26.76,949900.0
2013-02-15 14:30:00,26.78,26.86,26.77,26.85,462700.0,26.78,26.86,26.77,26.85,462700.0
2013-02-15 14:35:00,26.84,26.93,26.83,26.93,294700.0,26.84,26.93,26.83,26.93,294700.0
2013-02-15 14:40:00,26.91,26.92,26.82,26.82,217000.0,26.91,26.92,26.82,26.82,217000.0
2013-02-15 14:45:00,26.82,26.85,26.82,26.82,100100.0,26.82,26.85,26.82,26.82,100100.0
2013-02-15 14:50:00,26.84,26.87,26.8,26.85,149800.0,26.84,26.87,26.8,26.85,149800.0
2013-02-15 14:55:00,26.87,26.87,26.83,26.85,125300.0,26.87,26.87,26.83,26.85,125300.0
2013-02-15 15:00:00,26.84,26.89,26.83,26.86,143500.0,26.84,26.89,26.83,26.86,143500.0
2013-02-15 15:05:00,26.86,26.86,26.8,26.81,119700.0,26.86,26.86,26.8,26.81,119700.0
2013-02-15 15:10:00,26.82,26.83,26.81,26.83,95200.0,26.82,26.83,26.81,26.83,95200.0
2013-02-15 15:15:00,26.83,26.89,26.8,26.88,300300.0,26.83,26.89,26.8,26.88,300300.0
2013-02-15 15:20:00,26.88,26.98,26.88,26.91,359800.0,26.88,26.98,26.88,26.91,359800.0
2013-02-15 15:25:00,26.89,26.93,26.88,26.93,157500.0,26.89,26.93,26.88,26.93,157500.0
2013-02-15 15:30:00,26.93,27.03,26.93,27.03,405300.0,26.93,27.03,26.93,27.03,405300.0
2013-02-15 15:35:00,27.02,27.06,26.99,27.01,459900.0,27.02,27.06,26.99,27.01,459900.0
2013-02-15 15:40:00,27.0,27.06,26.99,27.05,322700.0,27.0,27.06,26.99,27.05,322700.0
2013-02-15 15:45:00,27.05,27.06,27.03,27.04,471800.0,27.05,27.06,27.03,27.04,471800.0
2013-02-15 15:50:00,27.05,27.1,27.03,27.09,683200.0,27.05,27.1,27.03,27.09,683200.0
2013-02-15 15:55:00,27.1,27.12,27.07,27.08,1488200.0,27.1,27.12,27.07,27.08,1488200.0
2013-02-19 09:30:00,27.32,27.4,27.25,27.33,1225000.0,27.32,27.4,27.25,27.33,1225000.0
2013-02-19 09:35:00,27.3,27.32,27.16,27.29,798000.0,27.3,27.32,27.16,27.29,798000.0
2013-02-19 09:40:00,27.29,27.35,27.24,27.34,521500.0,27.29,27.35,27.24,27.34,521500.0
2013-02-19 09:45:00,27.35,27.56,27.34,27.53,1460200.0,27.35,27.56,27.34,27.53,1460200.0
2013-02-19 09:50:00,27.53,27.56,27.41,27.49,703500.0,27.53,27.56,27.41,27.49,703500.0
2013-02-19 09:55:00,27.49,27.5,27.36,27.36,460600.0,27.49,27.5,27.36,27.36,460600.0
2013-02-19 10:00:00,27.4,27.41,27.34,27.36,616000.0,27.4,27.41,27.34,27.36,616000.0
2013-02-19 10:05:00,27.34,27.5,27.34,27.49,509600.0,27.34,27.5,27.34,27.49,509600.0
2013-02-19 10:10:00,27.49,27.67,27.47,27.64,1106700.0,27.49,27.67,27.47,27.64,1106700.0
2013-02-19 10:15:00,27.66,27.73,27.58,27.73,1262800.0,27.66,27.73,27.58,27.73,1262800.0
2013-02-19 10:20:00,27.73,27.76,27.61,27.68,672700.0,27.73,27.76,27.61,27.68,672700.0
2013-02-19 10:25:00,27.68,27.69,27.59,27.65,652400.0,27.68,27.69,27.59,27.65,652400.0
2013-02-19 10:30:00,27.67,27.71,27.62,27.63,429100.0,27.67,27.71,27.62,27.63,429100.0
2013-02-19 10:35:00,27.63,27.69,27.63,27.63,207900.0,27.63,27.69,27.63,27.63,207900.0
2013-02-19 10:40:00,27.63,27.66,27.58,27.62,304500.0,27.63,27.66,27.58,27.62,304500.0
2013-02-19 10:45:00,27.61,27.64,27.6,27.63,217000.0,27.61,27.64,27.6,27.63,217000.0
2013-02-19 10:50:00,27.63,27.67,27.57,27.59,347900.0,27.63,27.67,27.57,27.59,347900.0
2013-02-19 10:55:00,27.58,27.64,27.57,27.59,334600.0,27.58,27.64,27.57,27.59,334600.0
2013-02-19 11:00:00,27.6,27.63,27.55,27.56,296100.0,27.6,27.63,27.55,27.56,296100.0
2013-02-19 11:05:00,27.57,27.63,27.56,27.62,284200.0,27.57,27.63,27.56,27.62,284200.0
2013-02-19 11:10:00,27.62,27.62,27.54,27.55,177800.0,27.62,27.62,27.54,27.55,177800.0
2013-02-19 11:15:00,27.54,27.62,27.54,27.57,237300.0,27.54,27.62,27.54,27.57,237300.0
2013-02-19 11:20:00,27.57,27.59,27.55,27.58,184100.0,27.57,27.59,27.55,27.58,184100.0
2013-02-19 11:25:00,27.58,27.74,27.58,27.7,731500.0,27.58,27.74,27.58,27.7,731500.0
2013-02-19 11:30:00,27.72,27.77,27.7,27.74,632800.0,27.72,27.77,27.7,27.74,632800.0
2013-02-19 11:35:00,27.74,27.77,27.72,27.73,358400.0,27.74,27.77,27.72,27.73,358400.0
2013-02-19 11:40:00,27.73,27.73,27.69,27.73,310800.0,27.73,27.73,27.69,27.73,310800.0
2013-02-19 11:45:00,27.72,27.76,27.71,27.73,420000.0,27.72,27.76,27.71,27.73,420000.0
2013-02-19 11:50:00,27.74,27.75,27.7,27.74,196000.0,27.74,27.75,27.7,27.74,196000.0
2013-02-19 11:55:00,27.74,27.75,27.64,27.75,382200.0,27.74,27.75,27.64,27.75,382200.0
2013-02-19 12:00:00,27.75,27.75,27.7,27.7,180600.0,27.75,27.75,27.7,27.7,180600.0
2013-02-19 12:05:00,27.7,27.72,27.68,27.7,284200.0,27.7,27.72,27.68,27.7,284200.0
2013-02-19 12:10:00,27.69,27.69,27.66,27.67,110600.0,27.69,27.69,27.66,27.67,110600.0
2013-02-19 12:15:00,27.67,27.7,27.64,27.69,181300.0,27.67,27.7,27.64,27.69,181300.0
2013-02-19 12:20:00,27.69,27.69,27.66,27.69,80500.0,27.69,27.69,27.66,27.69,80500.0
2013-02-19 12:25:00,27.69,27.72,27.67,27.68,113400.0,27.69,27.72,27.67,27.68,113400.0
2013-02-19 12:30:00,27.68,27.7,27.64,27.65,120400.0,27.68,27.7,27.64,27.65,120400.0
2013-02-19 12:35:00,27.65,27.67,27.63,27.66,116900.0,27.65,27.67,27.63,27.66,116900.0
2013-02-19 12:40:00,27.66,27.68,27.64,27.67,84000.0,27.66,27.68,27.64,27.67,84000.0
2013-02-19 12:45:00,27.66,27.71,27.66,27.68,163100.0,27.66,27.71,27.66,27.68,163100.0
2013-02-19 12:50:00,27.69,27.7,27.65,27.68,289100.0,27.69,27.7,27.65,27.68,289100.0
2013-02-19 12:55:00,27.69,27.69,27.65,27.66,378700.0,27.69,27.69,27.65,27.66,378700.0
2013-02-19 13:00:00,27.66,27.7,27.65,27.68,297500.0,27.66,27.7,27.65,27.68,297500.0
2013-02-19 13:05:00,27.67,27.7,27.65,27.7,89600.0,27.67,27.7,27.65,27.7,89600.0
2013-02-19 13:10:00,27.7,27.74,27.69,27.73,281400.0,27.7,27.74,27.69,27.73,281400.0
2013-02-19 13:15:00,27.73,27.75,27.71,27.72,298900.0,27.73,27.75,27.71,27.72,298900.0
2013-02-19 13:20:00,27.72,27.79,27.72,27.79,421400.0,27.72,27.79,27.72,27.79,421400.0
2013-02-19 13:25:00,27.79,27.79,27.73,27.75,223300.0,27.79,27.79,27.73,27.75,223300.0
2013-02-19 13:30:00,27.75,27.75,27.71,27.73,165900.0,27.75,27.75,27.71,27.73,165900.0
2013-02-19 13:35:00,27.73,27.74,27.71,27.72,95200.0,27.73,27.74,27.71,27.72,95200.0
2013-02-19 13:40:00,27.72,27.77,27.71,27.74,114800.0,27.72,27.77,27.71,27.74,114800.0
2013-02-19 13:45:00,27.74,27.77,27.72,27.77,72800.0,27.74,27.77,27.72,27.77,72800.0
2013-02-19 13:50:00,27.75,27.81,27.75,27.8,244300.0,27.75,27.81,27.75,27.8,244300.0
2013-02-19 13:55:00,27.8,27.86,27.79,27.81,550200.0,27.8,27.86,27.79,27.81,550200.0
2013-02-19 14:00:00,27.82,27.86,27.8,27.81,602000.0,27.82,27.86,27.8,27.81,602000.0
2013-02-19 14:05:00,27.83,27.86,27.81,27.85,159600.0,27.83,27.86,27.81,27.85,159600.0
2013-02-19 14:10:00,27.85,27.89,27.83,27.84,380100.0,27.85,27.89,27.83,27.84,380100.0
2013-02-19 14:15:00,27.85,27.91,27.85,27.9,198100.0,27.85,27.91,27.85,27.9,198100.0
2013-02-19 14:20:00,27.9,27.97,27.89,27.97,339500.0,27.9,27.97,27.89,27.97,339500.0
2013-02-19 14:25:00,27.96,28.06,27.94,28.03,609000.0,27.96,28.06,27.94,28.03,609000.0
2013-02-19 14:30:00,28.03,28.14,28.02,28.1,866600.0,28.03,28.14,28.02,28.1,866600.0
2013-02-19 14:35:00,28.1,28.14,28.03,28.05,534800.0,28.1,28.14,28.03,28.05,534800.0
2013-02-19 14:40:00,28.04,28.1,28.04,28.06,349300.0,28.04,28.1,28.04,28.06,349300.0
2013-02-19 14:45:00,28.04,28.05,28.0,28.0,338100.0,28.04,28.05,28.0,28.0,338100.0
2013-02-19 14:50:00,28.02,28.06,27.95,28.04,553000.0,28.02,28.06,27.95,28.04,553000.0
2013-02-19 14:55:00,28.05,28.06,27.99,28.06,207200.0,28.05,28.06,27.99,28.06,207200.0
2013-02-19 15:00:00,28.06,28.15,28.05,28.15,485100.0,28.06,28.15,28.05,28.15,485100.0
2013-02-19 15:05:00,28.14,28.17,28.09,28.12,589400.0,28.14,28.17,28.09,28.12,589400.0
2013-02-19 15:10:00,28.12,28.14,28.09,28.1,282800.0,28.12,28.14,28.09,28.1,282800.0
2013-02-19 15:15:00,28.09,28.09,28.04,28.06,375900.0,28.09,28.09,28.04,28.06,375900.0
2013-02-19 15:20:00,28.07,28.08,28.03,28.04,307300.0,28.07,28.08,28.03,28.04,307300.0
2013-02-19 15:25:00,28.03,28.03,27.99,28.0,439600.0,28.03,28.03,27.99,28.0,439600.0
2013-02-19 15:30:00,28.0,28.09,27.99,28.04,354200.0,28.0,28.09,27.99,28.04,354200.0
2013-02-19 15:35:00,28.04,28.06,28.02,28.04,258300.0,28.04,28.06,28.02,28.04,258300.0
2013-02-19 15:40:00,28.04,28.07,28.02,28.07,452200.0,28.04,28.07,28.02,28.07,452200.0
2013-02-19 15:45:00,28.07,28.11,28.06,28.09,652400.0,28.07,28.11,28.06,28.09,652400.0
2013-02-19 15:50:00,28.09,28.11,28.07,28.09,564200.0,28.09,28.11,28.07,28.09,564200.0
2013-02-19 15:55:00,28.09,28.11,28.06,28.06,1220800.0,28.09,28.11,28.06,28.06,1220800.0
2013-02-20 09:30:00,28.21,28.23,28.06,28.06,1151500.0,28.21,28.23,28.06,28.06,1151500.0
2013-02-20 09:35:00,28.06,28.06,27.82,27.83,885500.0,28.06,28.06,27.82,27.83,885500.0
2013-02-20 09:40:00,27.85,27.93,27.82,27.89,597800.0,27.85,27.93,27.82,27.89,597800.0
2013-02-20 09:45:00,27.89,28.03,27.89,28.02,766500.0,27.89,28.03,27.89,28.02,766500.0
2013-02-20 09:50:00,28.02,28.09,27.86,27.86,650300.0,28.02,28.09,27.86,27.86,650300.0
2013-02-20 09:55:00,27.86,28.02,27.83,27.93,452900.0,27.86,28.02,27.83,27.93,452900.0
2013-02-20 10:00:00,27.93,28.04,27.93,27.99,336000.0,27.93,28.04,27.93,27.99,336000.0
2013-02-20 10:05:00,27.99,28.18,27.98,28.08,898100.0,27.99,28.18,27.98,28.08,898100.0
2013-02-20 10:10:00,28.07,28.14,28.0,28.12,1017100.0,28.07,28.14,28.0,28.12,1017100.0
2013-02-20 10:15:00,28.13,28.13,27.97,27.99,553000.0,28.13,28.13,27.97,27.99,553000.0
2013-02-20 10:20:00,27.99,28.01,27.9,27.98,766500.0,27.99,28.01,27.9,27.98,766500.0
2013-02-20 10:25:00,27.97,28.05,27.95,27.99,365400.0,27.97,28.05,27.95,27.99,365400.0
2013-02-20 10:30:00,27.99,28.0,27.84,27.9,492100.0,27.99,28.0,27.84,27.9,492100.0
2013-02-20 10:35:00,27.87,27.87,27.76,27.84,732900.0,27.87,27.87,27.76,27.84,732900.0
2013-02-20 10:40:00,27.82,27.83,27.73,27.8,397600.0,27.82,27.83,27.73,27.8,397600.0
2013-02-20 10:45:00,27.79,27.81,27.69,27.7,317100.0,27.79,27.81,27.69,27.7,317100.0
2013-02-20 10:50:00,27.7,27.72,27.66,27.71,469000.0,27.7,27.72,27.66,27.71,469000.0
2013-02-20 10:55:00,27.7,27.76,27.59,27.61,760200.0,27.7,27.76,27.59,27.61,760200.0
2013-02-20 11:00:00,27.61,27.61,27.47,27.52,641200.0,27.61,27.61,27.47,27.52,641200.0
2013-02-20 11:05:00,27.52,27.63,27.47,27.62,353500.0,27.52,27.63,27.47,27.62,353500.0
2013-02-20 11:10:00,27.59,27.64,27.55,27.57,603400.0,27.59,27.64,27.55,27.57,603400.0
2013-02-20 11:15:00,27.59,27.59,27.48,27.5,560700.0,27.59,27.59,27.48,27.5,560700.0
2013-02-20 11:20:00,27.5,27.56,27.48,27.53,471800.0,27.5,27.56,27.48,27.53,471800.0
2013-02-20 11:25:00,27.54,27.54,27.48,27.5,214900.0,27.54,27.54,27.48,27.5,214900.0
2013-02-20 11:30:00,27.5,27.52,27.31,27.32,874300.0,27.5,27.52,27.31,27.32,874300.0
2013-02-20 11:35:00,27.32,27.33,27.08,27.2,1279600.0,27.32,27.33,27.08,27.2,1279600.0
2013-02-20 11:40:00,27.2,27.27,27.13,27.17,646100.0,27.2,27.27,27.13,27.17,646100.0
2013-02-20 11:45:00,27.18,27.31,27.16,27.27,413000.0,27.18,27.31,27.16,27.27,413000.0
2013-02-20 11:50:00,27.25,27.28,27.17,27.26,204400.0,27.25,27.28,27.17,27.26,204400.0
2013-02-20 11:55:00,27.26,27.37,27.24,27.35,406700.0,27.26,27.37,27.24,27.35,406700.0
2013-02-20 12:00:00,27.35,27.38,27.29,27.38,358400.0,27.35,27.38,27.29,27.38,358400.0
2013-02-20 12:05:00,27.38,27.42,27.35,27.39,273000.0,27.38,27.42,27.35,27.39,273000.0
2013-02-20 12:10:00,27.39,27.48,27.38,27.45,276500.0,27.39,27.48,27.38,27.45,276500.0
2013-02-20 12:15:00,27.45,27.54,27.43,27.53,458500.0,27.45,27.54,27.43,27.53,458500.0
2013-02-20 12:20:00,27.53,27.63,27.5,27.56,641900.0,27.53,27.63,27.5,27.56,641900.0
2013-02-20 12:25:00,27.56,27.62,27.54,27.6,273000.0,27.56,27.62,27.54,27.6,273000.0
2013-02-20 12:30:00,27.6,27.6,27.48,27.5,495600.0,27.6,27.6,27.48,27.5,495600.0
2013-02-20 12:35:00,27.5,27.57,27.49,27.51,264600.0,27.5,27.57,27.49,27.51,264600.0
2013-02-20 12:40:00,27.51,27.53,27.45,27.47,146300.0,27.51,27.53,27.45,27.47,146300.0
2013-02-20 12:45:00,27.47,27.56,27.47,27.51,142100.0,27.47,27.56,27.47,27.51,142100.0
2013-02-20 12:50:00,27.52,27.52,27.47,27.52,116200.0,27.52,27.52,27.47,27.52,116200.0
2013-02-20 12:55:00,27.51,27.55,27.49,27.52,71400.0,27.51,27.55,27.49,27.52,71400.0
2013-02-20 13:00:00,27.52,27.53,27.38,27.42,277200.0,27.52,27.53,27.38,27.42,277200.0
2013-02-20 13:05:00,27.45,27.45,27.36,27.37,212800.0,27.45,27.45,27.36,27.37,212800.0
2013-02-20 13:10:00,27.36,27.38,27.32,27.35,165200.0,27.36,27.38,27.32,27.35,165200.0
2013-02-20 13:15:00,27.36,27.42,27.32,27.38,242200.0,27.36,27.42,27.32,27.38,242200.0
2013-02-20 13:20:00,27.38,27.46,27.38,27.42,184800.0,27.38,27.46,27.38,27.42,184800.0
2013-02-20 13:25:00,27.42,27.45,27.39,27.4,113400.0,27.42,27.45,27.39,27.4,113400.0
2013-02-20 13:30:00,27.4,27.41,27.37,27.38,161000.0,27.4,27.41,27.37,27.38,161000.0
2013-02-20 13:35:00,27.4,27.4,27.35,27.36,114800.0,27.4,27.4,27.35,27.36,114800.0
2013-02-20 13:40:00,27.37,27.44,27.37,27.41,289800.0,27.37,27.44,27.37,27.41,289800.0
2013-02-20 13:45:00,27.42,27.42,27.31,27.31,192500.0,27.42,27.42,27.31,27.31,192500.0
2013-02-20 13:50:00,27.31,27.31,27.24,27.25,266000.0,27.31,27.31,27.24,27.25,266000.0
2013-02-20 13:55:00,27.25,27.3,27.24,27.28,178500.0,27.25,27.3,27.24,27.28,178500.0
2013-02-20 14:00:00,27.27,27.33,27.23,27.32,263200.0,27.27,27.33,27.23,27.32,263200.0
2013-02-20 14:05:00,27.32,27.43,27.32,27.4,355600.0,27.32,27.43,27.32,27.4,355600.0
2013-02-20 14:10:00,27.41,27.44,27.29,27.31,203700.0,27.41,27.44,27.29,27.31,203700.0
2013-02-20 14:15:00,27.3,27.39,27.29,27.32,134400.0,27.3,27.39,27.29,27.32,134400.0
2013-02-20 14:20:00,27.32,27.34,27.22,27.23,199500.0,27.32,27.34,27.22,27.23,199500.0
2013-02-20 14:25:00,27.24,27.29,27.23,27.26,163800.0,27.24,27.29,27.23,27.26,163800.0
2013-02-20 14:30:00,27.25,27.27,27.23,27.23,117600.0,27.25,27.27,27.23,27.23,117600.0
2013-02-20 14:35:00,27.22,27.31,27.21,27.29,174300.0,27.22,27.31,27.21,27.29,174300.0
2013-02-20 14:40:00,27.28,27.28,27.19,27.21,166600.0,27.28,27.28,27.19,27.21,166600.0
2013-02-20 14:45:00,27.2,27.2,27.11,27.11,357700.0,27.2,27.2,27.11,27.11,357700.0
2013-02-20 14:50:00,27.12,27.13,27.0,27.04,643300.0,27.12,27.13,27.0,27.04,643300.0
2013-02-20 14:55:00,27.04,27.11,27.02,27.08,309400.0,27.04,27.11,27.02,27.08,309400.0
2013-02-20 15:00:00,27.07,27.07,26.99,27.0,425600.0,27.07,27.07,26.99,27.0,425600.0
2013-02-20 15:05:00,27.0,27.04,26.94,27.0,451500.0,27.0,27.04,26.94,27.0,451500.0
2013-02-20 15:10:00,27.0,27.04,26.94,26.96,277200.0,27.0,27.04,26.94,26.96,277200.0
2013-02-20 15:15:00,26.97,27.0,26.89,26.89,397600.0,26.97,27.0,26.89,26.89,397600.0
2013-02-20 15:20:00,26.89,26.92,26.83,26.85,463400.0,26.89,26.92,26.83,26.85,463400.0
2013-02-20 15:25:00,26.85,26.86,26.74,26.79,458500.0,26.85,26.86,26.74,26.79,458500.0
2013-02-20 15:30:00,26.79,26.83,26.69,26.83,606200.0,26.79,26.83,26.69,26.83,606200.0
2013-02-20 15:35:00,26.84,26.85,26.7,26.76,549500.0,26.84,26.85,26.7,26.76,549500.0
2013-02-20 15:40:00,26.76,26.78,26.66,26.69,300300.0,26.76,26.78,26.66,26.69,300300.0
2013-02-20 15:45:00,26.7,26.77,26.64,26.69,548800.0,26.7,26.77,26.64,26.69,548800.0
2013-02-20 15:50:00,26.7,26.73,26.68,26.71,312900.0,26.7,26.73,26.68,26.71,312900.0
2013-02-20 15:55:00,26.71,26.75,26.68,26.73,987000.0,26.71,26.75,26.68,26.73,987000.0
2013-02-21 09:30:00,26.57,26.86,26.47,26.74,1108100.0,26.57,26.86,26.47,26.74,1108100.0
2013-02-21 09:35:00,26.76,27.0,26.69,27.0,1184400.0,26.76,27.0,26.69,27.0,1184400.0
2013-02-21 09:40:00,26.98,27.2,26.98,27.03,1203300.0,26.98,27.2,26.98,27.03,1203300.0
2013-02-21 09:45:00,27.06,27.07,26.89,26.91,969500.0,27.06,27.07,26.89,26.91,969500.0
2013-02-21 09:50:00,26.9,26.94,26.8,26.83,793800.0,26.9,26.94,26.8,26.83,793800.0
2013-02-21 09:55:00,26.82,26.99,26.81,26.99,567700.0,26.82,26.99,26.81,26.99,567700.0
2013-02-21 10:00:00,26.97,26.99,26.88,26.9,782600.0,26.97,26.99,26.88,26.9,782600.0
2013-02-21 10:05:00,26.9,27.11,26.9,27.08,772100.0,26.9,27.11,26.9,27.08,772100.0
2013-02-21 10:10:00,27.09,27.17,27.01,27.16,776300.0,27.09,27.17,27.01,27.16,776300.0
2013-02-21 10:15:00,27.15,27.28,27.12,27.24,898100.0,27.15,27.28,27.12,27.24,898100.0
2013-02-21 10:20:00,27.23,27.39,27.21,27.35,705600.0,27.23,27.39,27.21,27.35,705600.0
2013-02-21 10:25:00,27.38,27.46,27.31,27.41,894600.0,27.38,27.46,27.31,27.41,894600.0
2013-02-21 10:30:00,27.4,27.41,27.25,27.28,578200.0,27.4,27.41,27.25,27.28,578200.0
2013-02-21 10:35:00,27.3,27.35,27.27,27.27,311500.0,27.3,27.35,27.27,27.27,311500.0
2013-02-21 10:40:00,27.27,27.35,27.26,27.34,426300.0,27.27,27.35,27.26,27.34,426300.0
2013-02-21 10:45:00,27.34,27.35,27.22,27.26,417900.0,27.34,27.35,27.22,27.26,417900.0
2013-02-21 10:50:00,27.25,27.26,27.14,27.23,371000.0,27.25,27.26,27.14,27.23,371000.0
2013-02-21 10:55:00,27.22,27.32,27.17,27.32,357000.0,27.22,27.32,27.17,27.32,357000.0
2013-02-21 11:00:00,27.31,27.34,27.19,27.22,176400.0,27.31,27.34,27.19,27.22,176400.0
2013-02-21 11:05:00,27.21,27.28,27.14,27.15,376600.0,27.21,27.28,27.14,27.15,376600.0
2013-02-21 11:10:00,27.16,27.21,27.09,27.09,203000.0,27.16,27.21,27.09,27.09,203000.0
2013-02-21 11:15:00,27.1,27.16,27.01,27.01,358400.0,27.1,27.16,27.01,27.01,358400.0
2013-02-21 11:20:00,27.01,27.14,27.01,27.13,277900.0,27.01,27.14,27.01,27.13,277900.0
2013-02-21 11:25:00,27.14,27.2,27.08,27.09,152600.0,27.14,27.2,27.08,27.09,152600.0
2013-02-21 11:30:00,27.08,27.08,26.93,26.96,424900.0,27.08,27.08,26.93,26.96,424900.0
2013-02-21 11:35:00,26.98,26.98,26.86,26.92,424900.0,26.98,26.98,26.86,26.92,424900.0
2013-02-21 11:40:00,26.92,27.0,26.91,26.97,266700.0,26.92,27.0,26.91,26.97,266700.0
2013-02-21 11:45:00,26.98,26.98,26.88,26.91,129500.0,26.98,26.98,26.88,26.91,129500.0
2013-02-21 11:50:00,26.89,26.94,26.84,26.88,319900.0,26.89,26.94,26.84,26.88,319900.0
2013-02-21 11:55:00,26.86,26.89,26.78,26.89,564200.0,26.86,26.89,26.78,26.89,564200.0
2013-02-21 12:00:00,26.87,26.87,26.72,26.72,420700.0,26.87,26.87,26.72,26.72,420700.0
2013-02-21 12:05:00,26.72,26.74,26.64,26.73,394100.0,26.72,26.74,26.64,26.73,394100.0
2013-02-21 12:10:00,26.73,26.73,26.59,26.65,284200.0,26.73,26.73,26.59,26.65,284200.0
2013-02-21 12:15:00,26.64,26.64,26.34,26.38,808500.0,26.64,26.64,26.34,26.38,808500.0
2013-02-21 12:20:00,26.38,26.45,26.23,26.28,819700.0,26.38,26.45,26.23,26.28,819700.0
2013-02-21 12:25:00,26.27,26.34,26.11,26.28,1024800.0,26.27,26.34,26.11,26.28,1024800.0
2013-02-21 12:30:00,26.29,26.41,26.29,26.38,683200.0,26.29,26.41,26.29,26.38,683200.0
2013-02-21 12:35:00,26.38,26.38,26.21,26.25,557900.0,26.38,26.38,26.21,26.25,557900.0
2013-02-21 12:40:00,26.26,26.31,26.22,26.31,264600.0,26.26,26.31,26.22,26.31,264600.0
2013-02-21 12:45:00,26.3,26.4,26.29,26.34,478100.0,26.3,26.4,26.29,26.34,478100.0
2013-02-21 12:50:00,26.36,26.47,26.31,26.44,342300.0,26.36,26.47,26.31,26.44,342300.0
2013-02-21 12:55:00,26.44,26.55,26.4,26.51,466200.0,26.44,26.55,26.4,26.51,466200.0
2013-02-21 13:00:00,26.51,26.55,26.44,26.48,287000.0,26.51,26.55,26.44,26.48,287000.0
2013-02-21 13:05:00,26.44,26.53,26.44,26.49,308700.0,26.44,26.53,26.44,26.49,308700.0
2013-02-21 13:10:00,26.5,26.5,26.26,26.29,451500.0,26.5,26.5,26.26,26.29,451500.0
2013-02-21 13:15:00,26.29,26.36,26.28,26.31,175000.0,26.29,26.36,26.28,26.31,175000.0
2013-02-21 13:20:00,26.31,26.34,26.28,26.3,79100.0,26.31,26.34,26.28,26.3,79100.0
2013-02-21 13:25:00,26.31,26.35,26.29,26.35,135100.0,26.31,26.35,26.29,26.35,135100.0
2013-02-21 13:30:00,26.34,26.37,26.32,26.37,69300.0,26.34,26.37,26.32,26.37,69300.0
2013-02-21 13:35:00,26.36,26.36,26.3,26.31,118300.0,26.36,26.36,26.3,26.31,118300.0
2013-02-21 13:40:00,26.3,26.31,26.24,26.25,260400.0,26.3,26.31,26.24,26.25,260400.0
2013-02-21 13:45:00,26.25,26.28,26.18,26.19,249200.0,26.25,26.28,26.18,26.19,249200.0
2013-02-21 13:50:00,26.19,26.22,26.16,26.21,125300.0,26.19,26.22,26.16,26.21,125300.0
2013-02-21 13:55:00,26.22,26.3,26.22,26.3,157500.0,26.22,26.3,26.22,26.3,157500.0
2013-02-21 14:00:00,26.29,26.3,26.16,26.16,329700.0,26.29,26.3,26.16,26.16,329700.0
2013-02-21 14:05:00,26.16,26.19,26.07,26.11,424200.0,26.16,26.19,26.07,26.11,424200.0
2013-02-21 14:10:00,26.11,26.19,26.1,26.17,163800.0,26.11,26.19,26.1,26.17,163800.0
2013-02-21 14:15:00,26.18,26.18,26.12,26.13,87500.0,26.18,26.18,26.12,26.13,87500.0
2013-02-21 14:20:00,26.12,26.18,26.1,26.17,161700.0,26.12,26.18,26.1,26.17,161700.0
2013-02-21 14:25:00,26.17,26.18,26.11,26.17,140000.0,26.17,26.18,26.11,26.17,140000.0
2013-02-21 14:30:00,26.17,26.39,26.17,26.39,542500.0,26.17,26.39,26.17,26.39,542500.0
2013-02-21 14:35:00,26.39,26.4,26.29,26.32,424900.0,26.39,26.4,26.29,26.32,424900.0
2013-02-21 14:40:00,26.32,26.34,26.26,26.3,184100.0,26.32,26.34,26.26,26.3,184100.0
2013-02-21 14:45:00,26.31,26.41,26.29,26.4,212100.0,26.31,26.41,26.29,26.4,212100.0
2013-02-21 14:50:00,26.4,26.4,26.35,26.4,154000.0,26.4,26.4,26.35,26.4,154000.0
2013-02-21 14:55:00,26.39,26.65,26.38,26.63,589400.0,26.39,26.65,26.38,26.63,589400.0
2013-02-21 15:00:00,26.63,26.67,26.52,26.67,618800.0,26.63,26.67,26.52,26.67,618800.0
2013-02-21 15:05:00,26.67,26.85,26.64,26.77,913500.0,26.67,26.85,26.64,26.77,913500.0
2013-02-21 15:10:00,26.78,26.83,26.73,26.82,447300.0,26.78,26.83,26.73,26.82,447300.0
2013-02-21 15:15:00,26.8,26.82,26.61,26.64,583100.0,26.8,26.82,26.61,26.64,583100.0
2013-02-21 15:20:00,26.63,26.71,26.61,26.7,387800.0,26.63,26.71,26.61,26.7,387800.0
2013-02-21 15:25:00,26.7,26.77,26.67,26.73,209300.0,26.7,26.77,26.67,26.73,209300.0
2013-02-21 15:30:00,26.74,26.83,26.74,26.8,392000.0,26.74,26.83,26.74,26.8,392000.0
2013-02-21 15:35:00,26.81,26.81,26.68,26.69,315000.0,26.81,26.81,26.68,26.69,315000.0
2013-02-21 15:40:00,26.69,26.74,26.68,26.72,249200.0,26.69,26.74,26.68,26.72,249200.0
2013-02-21 15:45:00,26.72,26.8,26.7,26.77,373100.0,26.72,26.8,26.7,26.77,373100.0
2013-02-21 15:50:00,26.76,26.78,26.7,26.7,400400.0,26.76,26.78,26.7,26.7,400400.0
2013-02-21 15:55:00,26.71,26.76,26.67,26.73,865200.0,26.71,26.76,26.67,26.73,865200.0
2013-02-22 09:30:00,26.23,26.25,25.9,25.98,2501800.0,26.23,26.25,25.9,25.98,2501800.0
2013-02-22 09:35:00,25.97,26.26,25.96,26.14,1523900.0,25.97,26.26,25.96,26.14,1523900.0
2013-02-22 09:40:00,26.15,26.16,25.9,25.91,1601600.0,26.15,26.16,25.9,25.91,1601600.0
2013-02-22 09:45:00,25.92,25.99,25.62,25.98,2577400.0,25.92,25.99,25.62,25.98,2577400.0
2013-02-22 09:50:00,25.97,25.98,25.77,25.84,1477000.0,25.97,25.98,25.77,25.84,1477000.0
2013-02-22 09:55:00,25.83,25.93,25.6,25.85,1598100.0,25.83,25.93,25.6,25.85,1598100.0
2013-02-22 10:00:00,25.88,25.99,25.8,25.9,1148000.0,25.88,25.99,25.8,25.9,1148000.0
2013-02-22 10:05:00,25.91,25.93,25.76,25.82,637700.0,25.91,25.93,25.76,25.82,637700.0
2013-02-22 10:10:00,25.82,25.85,25.75,25.82,420700.0,25.82,25.85,25.75,25.82,420700.0
2013-02-22 10:15:00,25.82,25.93,25.79,25.92,649600.0,25.82,25.93,25.79,25.92,649600.0
2013-02-22 10:20:00,25.92,25.98,25.89,25.92,501200.0,25.92,25.98,25.89,25.92,501200.0
2013-02-22 10:25:00,25.9,25.98,25.89,25.93,263200.0,25.9,25.98,25.89,25.93,263200.0
2013-02-22 10:30:00,25.93,25.97,25.91,25.96,374500.0,25.93,25.97,25.91,25.96,374500.0
2013-02-22 10:35:00,25.95,25.98,25.87,25.87,414400.0,25.95,25.98,25.87,25.87,414400.0
2013-02-22 10:40:00,25.88,25.9,25.79,25.86,443800.0,25.88,25.9,25.79,25.86,443800.0
2013-02-22 10:45:00,25.86,25.93,25.84,25.88,304500.0,25.86,25.93,25.84,25.88,304500.0
2013-02-22 10:50:00,25.88,25.9,25.81,25.85,290500.0,25.88,25.9,25.81,25.85,290500.0
2013-02-22 10:55:00,25.86,25.93,25.83,25.83,228200.0,25.86,25.93,25.83,25.83,228200.0
2013-02-22 11:00:00,25.83,25.92,25.83,25.91,186200.0,25.83,25.92,25.83,25.91,186200.0
2013-02-22 11:05:00,25.9,25.92,25.86,25.91,145600.0,25.9,25.92,25.86,25.91,145600.0
2013-02-22 11:10:00,25.92,25.92,25.8,25.9,287000.0,25.92,25.92,25.8,25.9,287000.0
2013-02-22 11:15:00,25.88,25.95,25.88,25.89,218400.0,25.88,25.95,25.88,25.89,218400.0
2013-02-22 11:20:00,25.9,25.99,25.9,25.98,302400.0,25.9,25.99,25.9,25.98,302400.0
2013-02-22 11:25:00,25.98,26.09,25.97,26.08,846300.0,25.98,26.09,25.97,26.08,846300.0
2013-02-22 11:30:00,26.08,26.09,26.0,26.06,279300.0,26.08,26.09,26.0,26.06,279300.0
2013-02-22 11:35:00,26.06,26.11,26.03,26.09,434000.0,26.06,26.11,26.03,26.09,434000.0
2013-02-22 11:40:00,26.08,26.1,26.04,26.06,162400.0,26.08,26.1,26.04,26.06,162400.0
2013-02-22 11:45:00,26.06,26.09,26.04,26.06,135100.0,26.06,26.09,26.04,26.06,135100.0
2013-02-22 11:50:00,26.07,26.09,26.05,26.08,177800.0,26.07,26.09,26.05,26.08,177800.0
2013-02-22 11:55:00,26.09,26.09,26.05,26.07,70000.0,26.09,26.09,26.05,26.07,70000.0
2013-02-22 12:00:00,26.07,26.13,26.01,26.03,304500.0,26.07,26.13,26.01,26.03,304500.0
2013-02-22 12:05:00,26.02,26.03,25.89,25.94,417900.0,26.02,26.03,25.89,25.94,417900.0
2013-02-22 12:10:00,25.92,25.94,25.91,25.94,205800.0,25.92,25.94,25.91,25.94,205800.0
2013-02-22 12:15:00,25.94,25.94,25.9,25.9,367500.0,25.94,25.94,25.9,25.9,367500.0
2013-02-22 12:20:00,25.9,25.91,25.79,25.8,396200.0,25.9,25.91,25.79,25.8,396200.0
2013-02-22 12:25:00,25.82,25.82,25.69,25.71,565600.0,25.82,25.82,25.69,25.71,565600.0
2013-02-22 12:30:00,25.71,25.75,25.67,25.73,854000.0,25.71,25.75,25.67,25.73,854000.0
2013-02-22 12:35:00,25.73,25.78,25.71,25.76,606200.0,25.73,25.78,25.71,25.76,606200.0
2013-02-22 12:40:00,25.76,25.81,25.74,25.78,190400.0,25.76,25.81,25.74,25.78,190400.0
2013-02-22 12:45:00,25.78,25.81,25.77,25.81,149800.0,25.78,25.81,25.77,25.81,149800.0
2013-02-22 12:50:00,25.81,25.82,25.78,25.81,114100.0,25.81,25.82,25.78,25.81,114100.0
2013-02-22 12:55:00,25.81,25.92,25.81,25.92,356300.0,25.81,25.92,25.81,25.92,356300.0
2013-02-22 13:00:00,25.92,25.95,25.87,25.88,251300.0,25.92,25.95,25.87,25.88,251300.0
2013-02-22 13:05:00,25.89,25.91,25.82,25.83,222600.0,25.89,25.91,25.82,25.83,222600.0
2013-02-22 13:10:00,25.83,25.86,25.76,25.77,150500.0,25.83,25.86,25.76,25.77,150500.0
2013-02-22 13:15:00,25.77,25.88,25.75,25.86,181300.0,25.77,25.88,25.75,25.86,181300.0
2013-02-22 13:20:00,25.86,25.88,25.77,25.77,89600.0,25.86,25.88,25.77,25.77,89600.0
2013-02-22 13:25:00,25.78,25.81,25.76,25.78,98700.0,25.78,25.81,25.76,25.78,98700.0
2013-02-22 13:30:00,25.78,25.79,25.73,25.75,117600.0,25.78,25.79,25.73,25.75,117600.0
2013-02-22 13:35:00,25.75,25.84,25.75,25.83,121100.0,25.75,25.84,25.75,25.83,121100.0
2013-02-22 13:40:00,25.83,25.85,25.8,25.82,135800.0,25.83,25.85,25.8,25.82,135800.0
2013-02-22 13:45:00,25.83,25.87,25.82,25.85,115500.0,25.83,25.87,25.82,25.85,115500.0
2013-02-22 13:50:00,25.86,25.86,25.83,25.86,79100.0,25.86,25.86,25.83,25.86,79100.0
2013-02-22 13:55:00,25.84,25.85,25.79,25.83,259000.0,25.84,25.85,25.79,25.83,259000.0
2013-02-22 14:00:00,25.84,25.85,25.8,25.83,112700.0,25.84,25.85,25.8,25.83,112700.0
2013-02-22 14:05:00,25.85,25.85,25.72,25.72,234500.0,25.85,25.85,25.72,25.72,234500.0
2013-02-22 14:10:00,25.72,25.73,25.61,25.62,847700.0,25.72,25.73,25.61,25.62,847700.0
2013-02-22 14:15:00,25.62,25.68,25.62,25.63,211400.0,25.62,25.68,25.62,25.63,211400.0
2013-02-22 14:20:00,25.64,25.69,25.62,25.62,219800.0,25.64,25.69,25.62,25.62,219800.0
2013-02-22 14:25:00,25.63,25.63,25.49,25.58,856800.0,25.63,25.63,25.49,25.58,856800.0
2013-02-22 14:30:00,25.58,25.68,25.58,25.67,487200.0,25.58,25.68,25.58,25.67,487200.0
2013-02-22 14:35:00,25.66,25.7,25.65,25.67,222600.0,25.66,25.7,25.65,25.67,222600.0
2013-02-22 14:40:00,25.67,25.67,25.63,25.64,135800.0,25.67,25.67,25.63,25.64,135800.0
2013-02-22 14:45:00,25.64,25.64,25.57,25.58,303100.0,25.64,25.64,25.57,25.58,303100.0
2013-02-22 14:50:00,25.58,25.61,25.54,25.57,336700.0,25.58,25.61,25.54,25.57,336700.0
2013-02-22 14:55:00,25.56,25.57,25.5,25.52,214900.0,25.56,25.57,25.5,25.52,214900.0
2013-02-22 15:00:00,25.51,25.64,25.51,25.62,375900.0,25.51,25.64,25.51,25.62,375900.0
2013-02-22 15:05:00,25.64,25.73,25.63,25.71,515200.0,25.64,25.73,25.63,25.71,515200.0
2013-02-22 15:10:00,25.71,25.77,25.68,25.73,548100.0,25.71,25.77,25.68,25.73,548100.0
2013-02-22 15:15:00,25.73,25.73,25.68,25.68,249200.0,25.73,25.73,25.68,25.68,249200.0
2013-02-22 15:20:00,25.69,25.72,25.64,25.66,306600.0,25.69,25.72,25.64,25.66,306600.0
2013-02-22 15:25:00,25.66,25.69,25.62,25.65,200900.0,25.66,25.69,25.62,25.65,200900.0
2013-02-22 15:30:00,25.67,25.72,25.66,25.69,255500.0,25.67,25.72,25.66,25.69,255500.0
2013-02-22 15:35:00,25.68,25.69,25.65,25.67,199500.0,25.68,25.69,25.65,25.67,199500.0
2013-02-22 15:40:00,25.67,25.68,25.64,25.66,210700.0,25.67,25.68,25.64,25.66,210700.0
2013-02-22 15:45:00,25.66,25.66,25.6,25.62,541100.0,25.66,25.66,25.6,25.62,541100.0
2013-02-22 15:50:00,25.62,25.68,25.62,25.67,716800.0,25.62,25.68,25.62,25.67,716800.0
2013-02-22 15:55:00,25.67,25.72,25.64,25.68,1296400.0,25.67,25.72,25.64,25.68,1296400.0
2013-02-25 09:30:00,25.89,25.9,25.59,25.6,1026200.0,25.89,25.9,25.59,25.6,1026200.0
2013-02-25 09:35:00,25.61,25.61,25.36,25.36,1258600.0,25.61,25.61,25.36,25.36,1258600.0
2013-02-25 09:40:00,25.37,25.38,25.23,25.32,1303400.0,25.37,25.38,25.23,25.32,1303400.0
2013-02-25 09:45:00,25.31,25.32,25.06,25.14,1267700.0,25.31,25.32,25.06,25.14,1267700.0
2013-02-25 09:50:00,25.16,25.31,25.13,25.28,677600.0,25.16,25.31,25.13,25.28,677600.0
2013-02-25 09:55:00,25.28,25.4,25.24,25.27,1147300.0,25.28,25.4,25.24,25.27,1147300.0
2013-02-25 10:00:00,25.27,25.56,25.27,25.56,1113700.0,25.27,25.56,25.27,25.56,1113700.0
2013-02-25 10:05:00,25.56,26.05,25.52,26.01,2678900.0,25.56,26.05,25.52,26.01,2678900.0
2013-02-25 10:10:00,26.01,26.21,25.98,26.14,1922900.0,26.01,26.21,25.98,26.14,1922900.0
2013-02-25 10:15:00,26.14,26.34,26.13,26.29,1934800.0,26.14,26.34,26.13,26.29,1934800.0
2013-02-25 10:20:00,26.29,26.34,26.15,26.17,1075900.0,26.29,26.34,26.15,26.17,1075900.0
2013-02-25 10:25:00,26.18,26.29,26.15,26.17,1124200.0,26.18,26.29,26.15,26.17,1124200.0
2013-02-25 10:30:00,26.18,26.24,26.1,26.2,725900.0,26.18,26.24,26.1,26.2,725900.0
2013-02-25 10:35:00,26.2,26.41,26.19,26.35,1113000.0,26.2,26.41,26.19,26.35,1113000.0
2013-02-25 10:40:00,26.35,26.48,26.29,26.3,1296400.0,26.35,26.48,26.29,26.3,1296400.0
2013-02-25 10:45:00,26.34,26.39,26.28,26.35,744100.0,26.34,26.39,26.28,26.35,744100.0
2013-02-25 10:50:00,26.35,26.36,26.24,26.26,739200.0,26.35,26.36,26.24,26.26,739200.0
2013-02-25 10:55:00,26.28,26.35,26.27,26.35,472500.0,26.28,26.35,26.27,26.35,472500.0
2013-02-25 11:00:00,26.35,26.42,26.32,26.36,590100.0,26.35,26.42,26.32,26.36,590100.0
2013-02-25 11:05:00,26.38,26.54,26.37,26.51,918400.0,26.38,26.54,26.37,26.51,918400.0
2013-02-25 11:10:00,26.52,26.6,26.46,26.6,968100.0,26.52,26.6,26.46,26.6,968100.0
2013-02-25 11:15:00,26.6,26.63,26.52,26.53,875000.0,26.6,26.63,26.52,26.53,875000.0
2013-02-25 11:20:00,26.55,26.56,26.49,26.54,522900.0,26.55,26.56,26.49,26.54,522900.0
2013-02-25 11:25:00,26.55,26.62,26.45,26.47,600600.0,26.55,26.62,26.45,26.47,600600.0
2013-02-25 11:30:00,26.46,26.47,26.34,26.41,637700.0,26.46,26.47,26.34,26.41,637700.0
2013-02-25 11:35:00,26.39,26.48,26.34,26.35,406700.0,26.39,26.48,26.34,26.35,406700.0
2013-02-25 11:40:00,26.36,26.41,26.33,26.39,387800.0,26.36,26.41,26.33,26.39,387800.0
2013-02-25 11:45:00,26.38,26.43,26.29,26.29,516600.0,26.38,26.43,26.29,26.29,516600.0
2013-02-25 11:50:00,26.29,26.3,26.25,26.28,450100.0,26.29,26.3,26.25,26.28,450100.0
2013-02-25 11:55:00,26.26,26.32,26.17,26.21,396200.0,26.26,26.32,26.17,26.21,396200.0
2013-02-25 12:00:00,26.22,26.28,26.15,26.28,602700.0,26.22,26.28,26.15,26.28,602700.0
2013-02-25 12:05:00,26.27,26.28,26.18,26.22,285600.0,26.27,26.28,26.18,26.22,285600.0
2013-02-25 12:10:00,26.22,26.29,26.22,26.26,196700.0,26.22,26.29,26.22,26.26,196700.0
2013-02-25 12:15:00,26.27,26.27,26.18,26.2,179900.0,26.27,26.27,26.18,26.2,179900.0
2013-02-25 12:20:00,26.23,26.25,26.18,26.23,150500.0,26.23,26.25,26.18,26.23,150500.0
2013-02-25 12:25:00,26.25,26.39,26.23,26.37,420000.0,26.25,26.39,26.23,26.37,420000.0
2013-02-25 12:30:00,26.38,26.55,26.37,26.52,395500.0,26.38,26.55,26.37,26.52,395500.0
2013-02-25 12:35:00,26.52,26.54,26.43,26.47,254800.0,26.52,26.54,26.43,26.47,254800.0
2013-02-25 12:40:00,26.47,26.5,26.44,26.47,204400.0,26.47,26.5,26.44,26.47,204400.0
2013-02-25 12:45:00,26.47,26.59,26.44,26.57,557200.0,26.47,26.59,26.44,26.57,557200.0
2013-02-25 12:50:00,26.57,26.61,26.54,26.56,369600.0,26.57,26.61,26.54,26.56,369600.0
2013-02-25 12:55:00,26.54,26.54,26.48,26.53,219100.0,26.54,26.54,26.48,26.53,219100.0
2013-02-25 13:00:00,26.54,26.68,26.54,26.64,615300.0,26.54,26.68,26.54,26.64,615300.0
2013-02-25 13:05:00,26.65,26.71,26.58,26.65,588700.0,26.65,26.71,26.58,26.65,588700.0
2013-02-25 13:10:00,26.67,26.73,26.64,26.72,468300.0,26.67,26.73,26.64,26.72,468300.0
2013-02-25 13:15:00,26.72,26.73,26.61,26.65,525000.0,26.72,26.73,26.61,26.65,525000.0
2013-02-25 13:20:00,26.65,26.66,26.54,26.55,647500.0,26.65,26.66,26.54,26.55,647500.0
2013-02-25 13:25:00,26.55,26.58,26.47,26.49,483700.0,26.55,26.58,26.47,26.49,483700.0
2013-02-25 13:30:00,26.47,26.48,26.36,26.38,545300.0,26.47,26.48,26.36,26.38,545300.0
2013-02-25 13:35:00,26.4,26.43,26.31,26.32,726600.0,26.4,26.43,26.31,26.32,726600.0
2013-02-25 13:40:00,26.32,26.34,26.23,26.25,623000.0,26.32,26.34,26.23,26.25,623000.0
2013-02-25 13:45:00,26.26,26.29,26.1,26.18,721700.0,26.26,26.29,26.1,26.18,721700.0
2013-02-25 13:50:00,26.17,26.27,26.11,26.21,628600.0,26.17,26.27,26.11,26.21,628600.0
2013-02-25 13:55:00,26.19,26.26,26.14,26.15,354200.0,26.19,26.26,26.14,26.15,354200.0
2013-02-25 14:00:00,26.14,26.15,26.01,26.1,916300.0,26.14,26.15,26.01,26.1,916300.0
2013-02-25 14:05:00,26.1,26.1,25.94,26.02,816900.0,26.1,26.1,25.94,26.02,816900.0
2013-02-25 14:10:00,26.03,26.19,26.01,26.15,574700.0,26.03,26.19,26.01,26.15,574700.0
2013-02-25 14:15:00,26.15,26.21,26.1,26.19,291900.0,26.15,26.21,26.1,26.19,291900.0
2013-02-25 14:20:00,26.2,26.2,26.14,26.17,317800.0,26.2,26.2,26.14,26.17,317800.0
2013-02-25 14:25:00,26.17,26.18,26.12,26.17,292600.0,26.17,26.18,26.12,26.17,292600.0
2013-02-25 14:30:00,26.18,26.3,26.17,26.27,427700.0,26.18,26.3,26.17,26.27,427700.0
2013-02-25 14:35:00,26.26,26.28,26.08,26.08,365400.0,26.26,26.28,26.08,26.08,365400.0
2013-02-25 14:40:00,26.1,26.24,26.1,26.24,277200.0,26.1,26.24,26.1,26.24,277200.0
2013-02-25 14:45:00,26.21,26.24,26.12,26.15,179900.0,26.21,26.24,26.12,26.15,179900.0
2013-02-25 14:50:00,26.14,26.17,26.13,26.14,200200.0,26.14,26.17,26.13,26.14,200200.0
2013-02-25 14:55:00,26.14,26.26,26.13,26.14,217000.0,26.14,26.26,26.13,26.14,217000.0
2013-02-25 15:00:00,26.13,26.19,26.06,26.15,232400.0,26.13,26.19,26.06,26.15,232400.0
2013-02-25 15:05:00,26.14,26.17,26.09,26.12,142100.0,26.14,26.17,26.09,26.12,142100.0
2013-02-25 15:10:00,26.14,26.16,26.07,26.08,247100.0,26.14,26.16,26.07,26.08,247100.0
2013-02-25 15:15:00,26.08,26.1,26.0,26.01,331100.0,26.08,26.1,26.0,26.01,331100.0
2013-02-25 15:20:00,26.01,26.05,25.94,25.99,442400.0,26.01,26.05,25.94,25.99,442400.0
2013-02-25 15:25:00,25.99,25.99,25.88,25.89,382900.0,25.99,25.99,25.88,25.89,382900.0
2013-02-25 15:30:00,25.89,25.89,25.79,25.86,562100.0,25.89,25.89,25.79,25.86,562100.0
2013-02-25 15:35:00,25.85,25.88,25.79,25.79,471100.0,25.85,25.88,25.79,25.79,471100.0
2013-02-25 15:40:00,25.78,25.82,25.72,25.77,482300.0,25.78,25.82,25.72,25.77,482300.0
2013-02-25 15:45:00,25.77,25.79,25.73,25.73,489300.0,25.77,25.79,25.73,25.73,489300.0
2013-02-25 15:50:00,25.73,25.75,25.63,25.66,749700.0,25.73,25.75,25.63,25.66,749700.0
2013-02-25 15:55:00,25.65,25.66,25.61,25.62,1162700.0,25.65,25.66,25.61,25.62,1162700.0
2013-02-26 09:30:00,25.8,25.81,25.52,25.64,883400.0,25.8,25.81,25.52,25.64,883400.0
2013-02-26 09:35:00,25.64,25.89,25.63,25.73,984900.0,25.64,25.89,25.63,25.73,984900.0
2013-02-26 09:40:00,25.76,25.78,25.43,25.43,1293600.0,25.76,25.78,25.43,25.43,1293600.0
2013-02-26 09:45:00,25.44,25.45,25.09,25.24,1696800.0,25.44,25.45,25.09,25.24,1696800.0
2013-02-26 09:50:00,25.26,25.37,25.12,25.3,1069600.0,25.26,25.37,25.12,25.3,1069600.0
2013-02-26 09:55:00,25.3,25.49,25.3,25.42,910700.0,25.3,25.49,25.3,25.42,910700.0
2013-02-26 10:00:00,25.43,25.79,25.43,25.76,1189300.0,25.43,25.79,25.43,25.76,1189300.0
2013-02-26 10:05:00,25.75,25.8,25.57,25.63,852600.0,25.75,25.8,25.57,25.63,852600.0
2013-02-26 10:10:00,25.63,25.65,25.46,25.48,543200.0,25.63,25.65,25.46,25.48,543200.0
2013-02-26 10:15:00,25.5,25.56,25.47,25.53,343700.0,25.5,25.56,25.47,25.53,343700.0
2013-02-26 10:20:00,25.51,25.57,25.43,25.55,527800.0,25.51,25.57,25.43,25.55,527800.0
2013-02-26 10:25:00,25.54,25.7,25.54,25.57,608300.0,25.54,25.7,25.54,25.57,608300.0
2013-02-26 10:30:00,25.58,25.69,25.53,25.68,573300.0,25.58,25.69,25.53,25.68,573300.0
2013-02-26 10:35:00,25.66,25.68,25.56,25.61,267400.0,25.66,25.68,25.56,25.61,267400.0
2013-02-26 10:40:00,25.64,25.82,25.63,25.74,697200.0,25.64,25.82,25.63,25.74,697200.0
2013-02-26 10:45:00,25.76,25.91,25.71,25.91,452900.0,25.76,25.91,25.71,25.91,452900.0
2013-02-26 10:50:00,25.91,25.92,25.78,25.89,546700.0,25.91,25.92,25.78,25.89,546700.0
2013-02-26 10:55:00,25.91,26.0,25.85,25.92,550900.0,25.91,26.0,25.85,25.92,550900.0
2013-02-26 11:00:00,25.9,25.95,25.75,25.8,719600.0,25.9,25.95,25.75,25.8,719600.0
2013-02-26 11:05:00,25.79,25.79,25.66,25.71,403900.0,25.79,25.79,25.66,25.71,403900.0
2013-02-26 11:10:00,25.7,25.77,25.65,25.65,184800.0,25.7,25.77,25.65,25.65,184800.0
2013-02-26 11:15:00,25.66,25.74,25.66,25.74,237300.0,25.66,25.74,25.66,25.74,237300.0
2013-02-26 11:20:00,25.74,25.76,25.65,25.7,213500.0,25.74,25.76,25.65,25.7,213500.0
2013-02-26 11:25:00,25.68,25.78,25.67,25.67,329700.0,25.68,25.78,25.67,25.67,329700.0
2013-02-26 11:30:00,25.68,25.82,25.67,25.76,269500.0,25.68,25.82,25.67,25.76,269500.0
2013-02-26 11:35:00,25.76,25.77,25.69,25.7,105000.0,25.76,25.77,25.69,25.7,105000.0
2013-02-26 11:40:00,25.7,25.7,25.46,25.48,676200.0,25.7,25.7,25.46,25.48,676200.0
2013-02-26 11:45:00,25.48,25.53,25.41,25.5,293300.0,25.48,25.53,25.41,25.5,293300.0
2013-02-26 11:50:00,25.51,25.59,25.49,25.59,203000.0,25.51,25.59,25.49,25.59,203000.0
2013-02-26 11:55:00,25.6,25.63,25.57,25.62,136500.0,25.6,25.63,25.57,25.62,136500.0
2013-02-26 12:00:00,25.63,25.71,25.6,25.71,207200.0,25.63,25.71,25.6,25.71,207200.0
2013-02-26 12:05:00,25.72,25.74,25.68,25.73,168000.0,25.72,25.74,25.68,25.73,168000.0
2013-02-26 12:10:00,25.73,25.76,25.67,25.69,239400.0,25.73,25.76,25.67,25.69,239400.0
2013-02-26 12:15:00,25.69,25.75,25.61,25.63,304500.0,25.69,25.75,25.61,25.63,304500.0
2013-02-26 12:20:00,25.62,25.71,25.62,25.71,198100.0,25.62,25.71,25.62,25.71,198100.0
2013-02-26 12:25:00,25.7,25.76,25.69,25.75,133700.0,25.7,25.76,25.69,25.75,133700.0
2013-02-26 12:30:00,25.75,25.88,25.74,25.86,375200.0,25.75,25.88,25.74,25.86,375200.0
2013-02-26 12:35:00,25.86,25.89,25.83,25.88,302400.0,25.86,25.89,25.83,25.88,302400.0
2013-02-26 12:40:00,25.89,25.91,25.83,25.83,243600.0,25.89,25.91,25.83,25.83,243600.0
2013-02-26 12:45:00,25.84,25.85,25.78,25.84,396900.0,25.84,25.85,25.78,25.84,396900.0
2013-02-26 12:50:00,25.85,25.86,25.79,25.79,229600.0,25.85,25.86,25.79,25.79,229600.0
2013-02-26 12:55:00,25.8,25.84,25.79,25.8,95900.0,25.8,25.84,25.79,25.8,95900.0
2013-02-26 13:00:00,25.8,25.86,25.77,25.84,241500.0,25.8,25.86,25.77,25.84,241500.0
2013-02-26 13:05:00,25.84,25.85,25.78,25.79,108500.0,25.84,25.85,25.78,25.79,108500.0
2013-02-26 13:10:00,25.78,25.78,25.73,25.76,182700.0,25.78,25.78,25.73,25.76,182700.0
2013-02-26 13:15:00,25.76,25.81,25.73,25.73,205800.0,25.76,25.81,25.73,25.73,205800.0
2013-02-26 13:20:00,25.75,25.81,25.72,25.77,172200.0,25.75,25.81,25.72,25.77,172200.0
2013-02-26 13:25:00,25.78,25.81,25.78,25.78,68600.0,25.78,25.81,25.78,25.78,68600.0
2013-02-26 13:30:00,25.79,25.89,25.79,25.88,209300.0,25.79,25.89,25.79,25.88,209300.0
2013-02-26 13:35:00,25.87,25.94,25.86,25.94,224000.0,25.87,25.94,25.86,25.94,224000.0
2013-02-26 13:40:00,25.94,26.14,25.93,26.1,646800.0,25.94,26.14,25.93,26.1,646800.0
2013-02-26 13:45:00,26.14,26.19,26.1,26.18,557200.0,26.14,26.19,26.1,26.18,557200.0
2013-02-26 13:50:00,26.18,26.26,26.17,26.21,559300.0,26.18,26.26,26.17,26.21,559300.0
2013-02-26 13:55:00,26.21,26.23,26.05,26.09,391300.0,26.21,26.23,26.05,26.09,391300.0
2013-02-26 14:00:00,26.09,26.14,26.0,26.12,459900.0,26.09,26.14,26.0,26.12,459900.0
2013-02-26 14:05:00,26.13,26.21,26.12,26.17,210700.0,26.13,26.21,26.12,26.17,210700.0
2013-02-26 14:10:00,26.17,26.18,26.05,26.11,277200.0,26.17,26.18,26.05,26.11,277200.0
2013-02-26 14:15:00,26.11,26.11,26.01,26.03,163800.0,26.11,26.11,26.01,26.03,163800.0
2013-02-26 14:20:00,26.02,26.15,26.02,26.15,203700.0,26.02,26.15,26.02,26.15,203700.0
2013-02-26 14:25:00,26.16,26.21,26.12,26.19,154000.0,26.16,26.21,26.12,26.19,154000.0
2013-02-26 14:30:00,26.19,26.2,26.14,26.17,147000.0,26.19,26.2,26.14,26.17,147000.0
2013-02-26 14:35:00,26.18,26.2,26.16,26.16,154700.0,26.18,26.2,26.16,26.16,154700.0
2013-02-26 14:40:00,26.16,26.19,26.11,26.16,176400.0,26.16,26.19,26.11,26.16,176400.0
2013-02-26 14:45:00,26.15,26.17,26.11,26.15,251300.0,26.15,26.17,26.11,26.15,251300.0
2013-02-26 14:50:00,26.14,26.23,26.14,26.17,198800.0,26.14,26.23,26.14,26.17,198800.0
2013-02-26 14:55:00,26.19,26.22,26.17,26.18,109900.0,26.19,26.22,26.17,26.18,109900.0
2013-02-26 15:00:00,26.18,26.24,26.17,26.22,199500.0,26.18,26.24,26.17,26.22,199500.0
2013-02-26 15:05:00,26.21,26.24,26.16,26.18,226100.0,26.21,26.24,26.16,26.18,226100.0
2013-02-26 15:10:00,26.19,26.19,26.05,26.07,329700.0,26.19,26.19,26.05,26.07,329700.0
2013-02-26 15:15:00,26.07,26.11,26.06,26.07,137900.0,26.07,26.11,26.06,26.07,137900.0
2013-02-26 15:20:00,26.08,26.09,26.04,26.07,168700.0,26.08,26.09,26.04,26.07,168700.0
2013-02-26 15:25:00,26.06,26.12,26.05,26.11,203700.0,26.06,26.12,26.05,26.11,203700.0
2013-02-26 15:30:00,26.11,26.14,26.07,26.13,151200.0,26.11,26.14,26.07,26.13,151200.0
2013-02-26 15:35:00,26.13,26.24,26.13,26.24,387800.0,26.13,26.24,26.13,26.24,387800.0
2013-02-26 15:40:00,26.25,26.39,26.2,26.38,868000.0,26.25,26.39,26.2,26.38,868000.0
2013-02-26 15:45:00,26.38,26.46,26.37,26.43,892500.0,26.38,26.46,26.37,26.43,892500.0
2013-02-26 15:50:00,26.43,26.43,26.29,26.31,802900.0,26.43,26.43,26.29,26.31,802900.0
2013-02-26 15:55:00,26.31,26.34,26.28,26.29,924700.0,26.31,26.34,26.28,26.29,924700.0
2013-02-27 09:30:00,26.23,26.36,26.14,26.33,485800.0,26.23,26.36,26.14,26.33,485800.0
2013-02-27 09:35:00,26.35,26.5,26.32,26.37,745500.0,26.35,26.5,26.32,26.37,745500.0
2013-02-27 09:40:00,26.38,26.48,26.22,26.25,581000.0,26.38,26.48,26.22,26.25,581000.0
2013-02-27 09:45:00,26.24,26.29,25.95,25.97,1031100.0,26.24,26.29,25.95,25.97,1031100.0
2013-02-27 09:50:00,25.96,26.12,25.96,26.12,490000.0,25.96,26.12,25.96,26.12,490000.0
2013-02-27 09:55:00,26.11,26.25,26.09,26.16,449400.0,26.11,26.25,26.09,26.16,449400.0
2013-02-27 10:00:00,26.18,26.31,26.18,26.24,581000.0,26.18,26.31,26.18,26.24,581000.0
2013-02-27 10:05:00,26.23,26.24,25.87,25.87,627200.0,26.23,26.24,25.87,25.87,627200.0
2013-02-27 10:10:00,25.89,26.02,25.79,25.98,603400.0,25.89,26.02,25.79,25.98,603400.0
2013-02-27 10:15:00,25.96,25.98,25.81,25.87,459900.0,25.96,25.98,25.81,25.87,459900.0
2013-02-27 10:20:00,25.85,26.08,25.84,26.04,316400.0,25.85,26.08,25.84,26.04,316400.0
2013-02-27 10:25:00,26.05,26.21,26.05,26.17,434000.0,26.05,26.21,26.05,26.17,434000.0
2013-02-27 10:30:00,26.16,26.18,25.97,26.01,360500.0,26.16,26.18,25.97,26.01,360500.0
2013-02-27 10:35:00,26.01,26.14,25.97,26.14,203700.0,26.01,26.14,25.97,26.14,203700.0
2013-02-27 10:40:00,26.1,26.14,26.06,26.06,191800.0,26.1,26.14,26.06,26.06,191800.0
2013-02-27 10:45:00,26.07,26.1,26.0,26.0,200900.0,26.07,26.1,26.0,26.0,200900.0
2013-02-27 10:50:00,26.0,26.02,25.94,25.96,212800.0,26.0,26.02,25.94,25.96,212800.0
2013-02-27 10:55:00,25.95,25.98,25.9,25.9,217000.0,25.95,25.98,25.9,25.9,217000.0
2013-02-27 11:00:00,25.9,26.09,25.89,26.04,234500.0,25.9,26.09,25.89,26.04,234500.0
2013-02-27 11:05:00,26.03,26.08,26.01,26.05,90300.0,26.03,26.08,26.01,26.05,90300.0
2013-02-27 11:10:00,26.06,26.26,26.06,26.23,416500.0,26.06,26.26,26.06,26.23,416500.0
2013-02-27 11:15:00,26.21,26.23,26.11,26.16,266700.0,26.21,26.23,26.11,26.16,266700.0
2013-02-27 11:20:00,26.16,26.27,26.15,26.19,160300.0,26.16,26.27,26.15,26.19,160300.0
2013-02-27 11:25:00,26.17,26.2,26.11,26.16,174300.0,26.17,26.2,26.11,26.16,174300.0
2013-02-27 11:30:00,26.17,26.18,26.11,26.14,102200.0,26.17,26.18,26.11,26.14,102200.0
2013-02-27 11:35:00,26.14,26.21,26.11,26.21,135800.0,26.14,26.21,26.11,26.21,135800.0
2013-02-27 11:40:00,26.2,26.2,26.05,26.06,242200.0,26.2,26.2,26.05,26.06,242200.0
2013-02-27 11:45:00,26.05,26.07,26.01,26.04,159600.0,26.05,26.07,26.01,26.04,159600.0
2013-02-27 11:50:00,26.06,26.08,26.04,26.04,125300.0,26.06,26.08,26.04,26.04,125300.0
2013-02-27 11:55:00,26.04,26.04,25.94,25.97,169400.0,26.04,26.04,25.94,25.97,169400.0
2013-02-27 12:00:00,25.98,26.06,25.97,26.02,113400.0,25.98,26.06,25.97,26.02,113400.0
2013-02-27 12:05:00,26.04,26.1,26.03,26.09,115500.0,26.04,26.1,26.03,26.09,115500.0
2013-02-27 12:10:00,26.07,26.08,26.02,26.05,122500.0,26.07,26.08,26.02,26.05,122500.0
2013-02-27 12:15:00,26.07,26.13,26.07,26.07,97300.0,26.07,26.13,26.07,26.07,97300.0
2013-02-27 12:20:00,26.07,26.14,26.06,26.12,149100.0,26.07,26.14,26.06,26.12,149100.0
2013-02-27 12:25:00,26.11,26.11,26.07,26.07,130900.0,26.11,26.11,26.07,26.07,130900.0
2013-02-27 12:30:00,26.08,26.13,26.07,26.09,116900.0,26.08,26.13,26.07,26.09,116900.0
2013-02-27 12:35:00,26.08,26.15,26.08,26.1,108500.0,26.08,26.15,26.08,26.1,108500.0
2013-02-27 12:40:00,26.13,26.16,26.1,26.12,60200.0,26.13,26.16,26.1,26.12,60200.0
2013-02-27 12:45:00,26.12,26.14,26.09,26.1,122500.0,26.12,26.14,26.09,26.1,122500.0
2013-02-27 12:50:00,26.1,26.11,26.04,26.06,150500.0,26.1,26.11,26.04,26.06,150500.0
2013-02-27 12:55:00,26.06,26.12,26.02,26.09,157500.0,26.06,26.12,26.02,26.09,157500.0
2013-02-27 13:00:00,26.11,26.11,26.07,26.08,126700.0,26.11,26.11,26.07,26.08,126700.0
2013-02-27 13:05:00,26.12,26.13,26.09,26.1,112700.0,26.12,26.13,26.09,26.1,112700.0
2013-02-27 13:10:00,26.11,26.25,26.1,26.23,298900.0,26.11,26.25,26.1,26.23,298900.0
2013-02-27 13:15:00,26.24,26.26,26.22,26.22,159600.0,26.24,26.26,26.22,26.22,159600.0
2013-02-27 13:20:00,26.22,26.23,26.19,26.22,170100.0,26.22,26.23,26.19,26.22,170100.0
2013-02-27 13:25:00,26.22,26.24,26.2,26.23,90300.0,26.22,26.24,26.2,26.23,90300.0
2013-02-27 13:30:00,26.24,26.26,26.23,26.26,70700.0,26.24,26.26,26.23,26.26,70700.0
2013-02-27 13:35:00,26.26,26.57,26.26,26.55,896000.0,26.26,26.57,26.26,26.55,896000.0
2013-02-27 13:40:00,26.54,26.55,26.43,26.49,450100.0,26.54,26.55,26.43,26.49,450100.0
2013-02-27 13:45:00,26.5,26.54,26.36,26.36,474600.0,26.5,26.54,26.36,26.36,474600.0
2013-02-27 13:50:00,26.36,26.4,26.3,26.35,263200.0,26.36,26.4,26.3,26.35,263200.0
2013-02-27 13:55:00,26.32,26.34,26.23,26.24,237300.0,26.32,26.34,26.23,26.24,237300.0
2013-02-27 14:00:00,26.25,26.32,26.25,26.3,261800.0,26.25,26.32,26.25,26.3,261800.0
2013-02-27 14:05:00,26.31,26.4,26.3,26.39,184100.0,26.31,26.4,26.3,26.39,184100.0
2013-02-27 14:10:00,26.39,26.47,26.37,26.38,247100.0,26.39,26.47,26.37,26.38,247100.0
2013-02-27 14:15:00,26.38,26.41,26.36,26.38,119700.0,26.38,26.41,26.36,26.38,119700.0
2013-02-27 14:20:00,26.38,26.38,26.33,26.35,74200.0,26.38,26.38,26.33,26.35,74200.0
2013-02-27 14:25:00,26.34,26.35,26.3,26.35,70700.0,26.34,26.35,26.3,26.35,70700.0
2013-02-27 14:30:00,26.35,26.39,26.34,26.39,126000.0,26.35,26.39,26.34,26.39,126000.0
2013-02-27 14:35:00,26.38,26.42,26.37,26.4,128800.0,26.38,26.42,26.37,26.4,128800.0
2013-02-27 14:40:00,26.4,26.4,26.36,26.4,50400.0,26.4,26.4,26.36,26.4,50400.0
2013-02-27 14:45:00,26.41,26.45,26.4,26.45,140000.0,26.41,26.45,26.4,26.45,140000.0
2013-02-27 14:50:00,26.45,26.55,26.45,26.54,329000.0,26.45,26.55,26.45,26.54,329000.0
2013-02-27 14:55:00,26.53,26.57,26.49,26.57,445900.0,26.53,26.57,26.49,26.57,445900.0
2013-02-27 15:00:00,26.57,26.57,26.48,26.5,231700.0,26.57,26.57,26.48,26.5,231700.0
2013-02-27 15:05:00,26.5,26.5,26.33,26.39,352100.0,26.5,26.5,26.33,26.39,352100.0
2013-02-27 15:10:00,26.39,26.4,26.27,26.29,466900.0,26.39,26.4,26.27,26.29,466900.0
2013-02-27 15:15:00,26.31,26.35,26.29,26.34,189000.0,26.31,26.35,26.29,26.34,189000.0
2013-02-27 15:20:00,26.35,26.39,26.35,26.37,175700.0,26.35,26.39,26.35,26.37,175700.0
2013-02-27 15:25:00,26.36,26.38,26.3,26.32,187600.0,26.36,26.38,26.3,26.32,187600.0
2013-02-27 15:30:00,26.32,26.42,26.31,26.42,254100.0,26.32,26.42,26.31,26.42,254100.0
2013-02-27 15:35:00,26.42,26.46,26.39,26.43,334600.0,26.42,26.46,26.39,26.43,334600.0
2013-02-27 15:40:00,26.42,26.42,26.35,26.4,253400.0,26.42,26.42,26.35,26.4,253400.0
2013-02-27 15:45:00,26.39,26.4,26.37,26.38,221200.0,26.39,26.4,26.37,26.38,221200.0
2013-02-27 15:50:00,26.39,26.43,26.38,26.41,422100.0,26.39,26.43,26.38,26.41,422100.0
2013-02-27 15:55:00,26.4,26.4,26.31,26.34,813400.0,26.4,26.4,26.31,26.34,813400.0
2013-02-28 09:30:00,26.26,26.63,26.22,26.54,1091300.0,26.26,26.63,26.22,26.54,1091300.0
2013-02-28 09:35:00,26.53,27.0,26.52,26.94,1495900.0,26.53,27.0,26.52,26.94,1495900.0
2013-02-28 09:40:00,26.96,26.96,26.79,26.81,882700.0,26.96,26.96,26.79,26.81,882700.0
2013-02-28 09:45:00,26.82,27.0,26.74,26.91,959700.0,26.82,27.0,26.74,26.91,959700.0
2013-02-28 09:50:00,26.91,26.96,26.79,26.79,667100.0,26.91,26.96,26.79,26.79,667100.0
2013-02-28 09:55:00,26.79,26.8,26.66,26.71,754600.0,26.79,26.8,26.66,26.71,754600.0
2013-02-28 10:00:00,26.71,26.78,26.62,26.64,768600.0,26.71,26.78,26.62,26.64,768600.0
2013-02-28 10:05:00,26.65,26.93,26.64,26.9,641900.0,26.65,26.93,26.64,26.9,641900.0
2013-02-28 10:10:00,26.91,27.08,26.81,27.05,1091300.0,26.91,27.08,26.81,27.05,1091300.0
2013-02-28 10:15:00,27.07,27.12,26.93,27.06,1044400.0,27.07,27.12,26.93,27.06,1044400.0
2013-02-28 10:20:00,27.06,27.13,26.98,27.0,559300.0,27.06,27.13,26.98,27.0,559300.0
2013-02-28 10:25:00,26.98,27.11,26.98,27.05,598500.0,26.98,27.11,26.98,27.05,598500.0
2013-02-28 10:30:00,27.06,27.1,26.97,27.0,434700.0,27.06,27.1,26.97,27.0,434700.0
2013-02-28 10:35:00,26.99,27.05,26.95,26.99,414400.0,26.99,27.05,26.95,26.99,414400.0
2013-02-28 10:40:00,26.99,27.0,26.89,26.91,419300.0,26.99,27.0,26.89,26.91,419300.0
2013-02-28 10:45:00,26.91,26.94,26.86,26.91,424200.0,26.91,26.94,26.86,26.91,424200.0
2013-02-28 10:50:00,26.89,26.98,26.89,26.92,263900.0,26.89,26.98,26.89,26.92,263900.0
2013-02-28 10:55:00,26.91,26.97,26.89,26.96,238000.0,26.91,26.97,26.89,26.96,238000.0
2013-02-28 11:00:00,26.95,26.98,26.9,26.95,236600.0,26.95,26.98,26.9,26.95,236600.0
2013-02-28 11:05:00,26.95,27.05,26.95,27.03,357000.0,26.95,27.05,26.95,27.03,357000.0
2013-02-28 11:10:00,27.02,27.04,26.93,26.93,217000.0,27.02,27.04,26.93,26.93,217000.0
2013-02-28 11:15:00,26.93,26.95,26.9,26.93,156800.0,26.93,26.95,26.9,26.93,156800.0
2013-02-28 11:20:00,26.93,27.01,26.93,26.99,149800.0,26.93,27.01,26.93,26.99,149800.0
2013-02-28 11:25:00,26.97,26.97,26.91,26.93,78400.0,26.97,26.97,26.91,26.93,78400.0
2013-02-28 11:30:00,26.93,26.97,26.89,26.93,342300.0,26.93,26.97,26.89,26.93,342300.0
2013-02-28 11:35:00,26.94,26.95,26.89,26.93,193200.0,26.94,26.95,26.89,26.93,193200.0
2013-02-28 11:40:00,26.94,27.07,26.91,27.05,280000.0,26.94,27.07,26.91,27.05,280000.0
2013-02-28 11:45:00,27.05,27.09,27.02,27.03,354900.0,27.05,27.09,27.02,27.03,354900.0
2013-02-28 11:50:00,27.05,27.24,27.05,27.19,1148000.0,27.05,27.24,27.05,27.19,1148000.0
2013-02-28 11:55:00,27.2,27.26,27.16,27.24,489300.0,27.2,27.26,27.16,27.24,489300.0
2013-02-28 12:00:00,27.23,27.31,27.21,27.3,555100.0,27.23,27.31,27.21,27.3,555100.0
2013-02-28 12:05:00,27.3,27.31,27.24,27.27,422800.0,27.3,27.31,27.24,27.27,422800.0
2013-02-28 12:10:00,27.26,27.26,27.18,27.19,241500.0,27.26,27.26,27.18,27.19,241500.0
2013-02-28 12:15:00,27.2,27.26,27.18,27.23,199500.0,27.2,27.26,27.18,27.23,199500.0
2013-02-28 12:20:00,27.24,27.36,27.23,27.36,468300.0,27.24,27.36,27.23,27.36,468300.0
2013-02-28 12:25:00,27.36,27.39,27.33,27.36,629300.0,27.36,27.39,27.33,27.36,629300.0
2013-02-28 12:30:00,27.37,27.37,27.3,27.34,376600.0,27.37,27.37,27.3,27.34,376600.0
2013-02-28 12:35:00,27.35,27.41,27.34,27.39,375900.0,27.35,27.41,27.34,27.39,375900.0
2013-02-28 12:40:00,27.39,27.44,27.38,27.41,364000.0,27.39,27.44,27.38,27.41,364000.0
2013-02-28 12:45:00,27.42,27.45,27.4,27.43,328300.0,27.42,27.45,27.4,27.43,328300.0
2013-02-28 12:50:00,27.43,27.44,27.3,27.39,424200.0,27.43,27.44,27.3,27.39,424200.0
2013-02-28 12:55:00,27.39,27.39,27.31,27.31,312900.0,27.39,27.39,27.31,27.31,312900.0
2013-02-28 13:00:00,27.31,27.33,27.27,27.27,365400.0,27.31,27.33,27.27,27.27,365400.0
2013-02-28 13:05:00,27.26,27.27,27.18,27.2,608300.0,27.26,27.27,27.18,27.2,608300.0
2013-02-28 13:10:00,27.21,27.32,27.17,27.31,402500.0,27.21,27.32,27.17,27.31,402500.0
2013-02-28 13:15:00,27.31,27.34,27.26,27.31,154000.0,27.31,27.34,27.26,27.31,154000.0
2013-02-28 13:20:00,27.33,27.39,27.31,27.37,329700.0,27.33,27.39,27.31,27.37,329700.0
2013-02-28 13:25:00,27.38,27.39,27.31,27.35,151200.0,27.38,27.39,27.31,27.35,151200.0
2013-02-28 13:30:00,27.37,27.4,27.32,27.34,168700.0,27.37,27.4,27.32,27.34,168700.0
2013-02-28 13:35:00,27.34,27.36,27.29,27.29,142100.0,27.34,27.36,27.29,27.29,142100.0
2013-02-28 13:40:00,27.3,27.34,27.27,27.34,168000.0,27.3,27.34,27.27,27.34,168000.0
2013-02-28 13:45:00,27.34,27.41,27.32,27.41,199500.0,27.34,27.41,27.32,27.41,199500.0
2013-02-28 13:50:00,27.41,27.41,27.34,27.38,167300.0,27.41,27.41,27.34,27.38,167300.0
2013-02-28 13:55:00,27.36,27.4,27.31,27.33,169400.0,27.36,27.4,27.31,27.33,169400.0
2013-02-28 14:00:00,27.33,27.33,27.28,27.29,218400.0,27.33,27.33,27.28,27.29,218400.0
2013-02-28 14:05:00,27.29,27.32,27.26,27.31,283500.0,27.29,27.32,27.26,27.31,283500.0
2013-02-28 14:10:00,27.31,27.31,27.28,27.29,140000.0,27.31,27.31,27.28,27.29,140000.0
2013-02-28 14:15:00,27.29,27.34,27.29,27.33,178500.0,27.29,27.34,27.29,27.33,178500.0
2013-02-28 14:20:00,27.34,27.34,27.31,27.34,114100.0,27.34,27.34,27.31,27.34,114100.0
2013-02-28 14:25:00,27.33,27.34,27.3,27.32,144200.0,27.33,27.34,27.3,27.32,144200.0
2013-02-28 14:30:00,27.32,27.33,27.26,27.28,186200.0,27.32,27.33,27.26,27.28,186200.0
2013-02-28 14:35:00,27.28,27.3,27.22,27.27,266700.0,27.28,27.3,27.22,27.27,266700.0
2013-02-28 14:40:00,27.26,27.26,27.08,27.1,508900.0,27.26,27.26,27.08,27.1,508900.0
2013-02-28 14:45:00,27.11,27.13,27.01,27.08,465500.0,27.11,27.13,27.01,27.08,465500.0
2013-02-28 14:50:00,27.08,27.08,26.98,27.06,328300.0,27.08,27.08,26.98,27.06,328300.0
2013-02-28 14:55:00,27.06,27.11,26.98,26.98,398300.0,27.06,27.11,26.98,26.98,398300.0
2013-02-28 15:00:00,26.99,27.05,26.98,27.02,202300.0,26.99,27.05,26.98,27.02,202300.0
2013-02-28 15:05:00,27.03,27.03,26.87,26.94,609000.0,27.03,27.03,26.87,26.94,609000.0
2013-02-28 15:10:00,26.94,27.02,26.83,26.86,512400.0,26.94,27.02,26.83,26.86,512400.0
2013-02-28 15:15:00,26.86,26.95,26.84,26.95,275800.0,26.86,26.95,26.84,26.95,275800.0
2013-02-28 15:20:00,26.95,26.95,26.84,26.88,333200.0,26.95,26.95,26.84,26.88,333200.0
2013-02-28 15:25:00,26.87,26.95,26.84,26.93,340200.0,26.87,26.95,26.84,26.93,340200.0
2013-02-28 15:30:00,26.91,26.96,26.89,26.95,218400.0,26.91,26.96,26.89,26.95,218400.0
2013-02-28 15:35:00,26.95,26.98,26.91,26.96,230300.0,26.95,26.98,26.91,26.96,230300.0
2013-02-28 15:40:00,26.96,26.97,26.82,26.84,443100.0,26.96,26.97,26.82,26.84,443100.0
2013-02-28 15:45:00,26.85,26.93,26.8,26.89,444500.0,26.85,26.93,26.8,26.89,444500.0
2013-02-28 15:50:00,26.9,26.93,26.88,26.89,414400.0,26.9,26.93,26.88,26.89,414400.0
2013-02-28 15:55:00,26.89,26.91,26.86,26.88,836500.0,26.89,26.91,26.86,26.88,836500.0
2013-03-01 09:30:00,26.77,26.97,26.62,26.89,774200.0,26.77,26.97,26.62,26.89,774200.0
2013-03-01 09:35:00,26.89,26.95,26.79,26.84,597100.0,26.89,26.95,26.79,26.84,597100.0
2013-03-01 09:40:00,26.84,27.1,26.81,27.09,745500.0,26.84,27.1,26.81,27.09,745500.0
2013-03-01 09:45:00,27.1,27.14,27.02,27.12,656600.0,27.1,27.14,27.02,27.12,656600.0
2013-03-01 09:50:00,27.12,27.13,27.02,27.1,421400.0,27.12,27.13,27.02,27.1,421400.0
2013-03-01 09:55:00,27.1,27.19,27.04,27.05,462000.0,27.1,27.19,27.04,27.05,462000.0
2013-03-01 10:00:00,27.08,27.12,26.95,26.97,518000.0,27.08,27.12,26.95,26.97,518000.0
2013-03-01 10:05:00,26.96,27.16,26.95,27.12,332500.0,26.96,27.16,26.95,27.12,332500.0
2013-03-01 10:10:00,27.12,27.16,26.99,27.02,448700.0,27.12,27.16,26.99,27.02,448700.0
2013-03-01 10:15:00,27.0,27.02,26.79,26.86,651000.0,27.0,27.02,26.79,26.86,651000.0
2013-03-01 10:20:00,26.84,26.92,26.81,26.81,565600.0,26.84,26.92,26.81,26.81,565600.0
2013-03-01 10:25:00,26.82,26.96,26.82,26.94,357700.0,26.82,26.96,26.82,26.94,357700.0
2013-03-01 10:30:00,26.94,26.97,26.82,26.82,347900.0,26.94,26.97,26.82,26.82,347900.0
2013-03-01 10:35:00,26.84,26.86,26.72,26.73,385700.0,26.84,26.86,26.72,26.73,385700.0
2013-03-01 10:40:00,26.75,26.89,26.73,26.89,357700.0,26.75,26.89,26.73,26.89,357700.0
2013-03-01 10:45:00,26.89,26.89,26.79,26.79,340200.0,26.89,26.89,26.79,26.79,340200.0
2013-03-01 10:50:00,26.79,26.89,26.79,26.88,141400.0,26.79,26.89,26.79,26.88,141400.0
2013-03-01 10:55:00,26.87,26.99,26.87,26.97,364000.0,26.87,26.99,26.87,26.97,364000.0
2013-03-01 11:00:00,26.97,27.03,26.94,26.94,201600.0,26.97,27.03,26.94,26.94,201600.0
2013-03-01 11:05:00,26.93,26.96,26.86,26.87,235200.0,26.93,26.96,26.86,26.87,235200.0
2013-03-01 11:10:00,26.88,26.88,26.78,26.78,233800.0,26.88,26.88,26.78,26.78,233800.0
2013-03-01 11:15:00,26.78,26.81,26.73,26.75,308000.0,26.78,26.81,26.73,26.75,308000.0
2013-03-01 11:20:00,26.76,26.76,26.65,26.76,458500.0,26.76,26.76,26.65,26.76,458500.0
2013-03-01 11:25:00,26.76,26.76,26.69,26.73,139300.0,26.76,26.76,26.69,26.73,139300.0
2013-03-01 11:30:00,26.72,26.74,26.63,26.63,442400.0,26.72,26.74,26.63,26.63,442400.0
2013-03-01 11:35:00,26.63,26.78,26.62,26.74,275100.0,26.63,26.78,26.62,26.74,275100.0
2013-03-01 11:40:00,26.75,26.75,26.6,26.74,300300.0,26.75,26.75,26.6,26.74,300300.0
2013-03-01 11:45:00,26.74,26.76,26.65,26.68,203000.0,26.74,26.76,26.65,26.68,203000.0
2013-03-01 11:50:00,26.67,26.72,26.65,26.67,103600.0,26.67,26.72,26.65,26.67,103600.0
2013-03-01 11:55:00,26.7,26.78,26.69,26.76,111300.0,26.7,26.78,26.69,26.76,111300.0
2013-03-01 12:00:00,26.76,26.86,26.76,26.83,199500.0,26.76,26.86,26.76,26.83,199500.0
2013-03-01 12:05:00,26.84,26.86,26.81,26.84,123200.0,26.84,26.86,26.81,26.84,123200.0
2013-03-01 12:10:00,26.84,26.85,26.76,26.78,88200.0,26.84,26.85,26.76,26.78,88200.0
2013-03-01 12:15:00,26.79,26.91,26.76,26.9,195300.0,26.79,26.91,26.76,26.9,195300.0
2013-03-01 12:20:00,26.9,26.9,26.84,26.85,140700.0,26.9,26.9,26.84,26.85,140700.0
2013-03-01 12:25:00,26.87,26.88,26.82,26.85,121800.0,26.87,26.88,26.82,26.85,121800.0
2013-03-01 12:30:00,26.84,26.89,26.8,26.82,140000.0,26.84,26.89,26.8,26.82,140000.0
2013-03-01 12:35:00,26.81,26.85,26.79,26.8,89600.0,26.81,26.85,26.79,26.8,89600.0
2013-03-01 12:40:00,26.8,26.84,26.76,26.8,155400.0,26.8,26.84,26.76,26.8,155400.0
2013-03-01 12:45:00,26.8,26.82,26.79,26.81,88900.0,26.8,26.82,26.79,26.81,88900.0
2013-03-01 12:50:00,26.82,26.88,26.82,26.84,137900.0,26.82,26.88,26.82,26.84,137900.0
2013-03-01 12:55:00,26.85,26.88,26.82,26.85,118300.0,26.85,26.88,26.82,26.85,118300.0
2013-03-01 13:00:00,26.83,26.83,26.75,26.75,98000.0,26.83,26.83,26.75,26.75,98000.0
2013-03-01 13:05:00,26.75,26.76,26.69,26.72,275800.0,26.75,26.76,26.69,26.72,275800.0
2013-03-01 13:10:00,26.73,26.79,26.72,26.79,90300.0,26.73,26.79,26.72,26.79,90300.0
2013-03-01 13:15:00,26.78,26.85,26.78,26.82,114100.0,26.78,26.85,26.78,26.82,114100.0
2013-03-01 13:20:00,26.82,26.87,26.81,26.86,88900.0,26.82,26.87,26.81,26.86,88900.0
2013-03-01 13:25:00,26.87,26.87,26.83,26.83,70700.0,26.87,26.87,26.83,26.83,70700.0
2013-03-01 13:30:00,26.83,26.85,26.79,26.81,115500.0,26.83,26.85,26.79,26.81,115500.0
2013-03-01 13:35:00,26.81,26.86,26.81,26.86,89600.0,26.81,26.86,26.81,26.86,89600.0
2013-03-01 13:40:00,26.84,26.85,26.8,26.81,44100.0,26.84,26.85,26.8,26.81,44100.0
2013-03-01 13:45:00,26.82,26.83,26.79,26.79,71400.0,26.82,26.83,26.79,26.79,71400.0
2013-03-01 13:50:00,26.79,26.8,26.74,26.76,86800.0,26.79,26.8,26.74,26.76,86800.0
2013-03-01 13:55:00,26.77,26.77,26.72,26.75,74200.0,26.77,26.77,26.72,26.75,74200.0
2013-03-01 14:00:00,26.76,26.84,26.75,26.81,96600.0,26.76,26.84,26.75,26.81,96600.0
2013-03-01 14:05:00,26.83,26.85,26.81,26.81,79100.0,26.83,26.85,26.81,26.81,79100.0
2013-03-01 14:10:00,26.81,26.84,26.78,26.8,44800.0,26.81,26.84,26.78,26.8,44800.0
2013-03-01 14:15:00,26.8,26.85,26.78,26.85,44100.0,26.8,26.85,26.78,26.85,44100.0
2013-03-01 14:20:00,26.85,26.87,26.8,26.82,126000.0,26.85,26.87,26.8,26.82,126000.0
2013-03-01 14:25:00,26.83,26.84,26.81,26.82,56000.0,26.83,26.84,26.81,26.82,56000.0
2013-03-01 14:30:00,26.84,26.84,26.81,26.81,109900.0,26.84,26.84,26.81,26.81,109900.0
2013-03-01 14:35:00,26.82,26.85,26.81,26.82,95200.0,26.82,26.85,26.81,26.82,95200.0
2013-03-01 14:40:00,26.82,26.83,26.8,26.81,57400.0,26.82,26.83,26.8,26.81,57400.0
2013-03-01 14:45:00,26.82,26.84,26.81,26.81,163100.0,26.82,26.84,26.81,26.81,163100.0
2013-03-01 14:50:00,26.81,26.84,26.8,26.82,121100.0,26.81,26.84,26.8,26.82,121100.0
2013-03-01 14:55:00,26.83,26.85,26.81,26.83,130200.0,26.83,26.85,26.81,26.83,130200.0
2013-03-01 15:00:00,26.83,26.85,26.81,26.82,151200.0,26.83,26.85,26.81,26.82,151200.0
2013-03-01 15:05:00,26.83,26.96,26.82,26.96,367500.0,26.83,26.96,26.82,26.96,367500.0
2013-03-01 15:10:00,26.96,27.09,26.96,27.09,657300.0,26.96,27.09,26.96,27.09,657300.0
2013-03-01 15:15:00,27.07,27.09,26.96,26.96,294700.0,27.07,27.09,26.96,26.96,294700.0
2013-03-01 15:20:00,26.97,27.0,26.93,26.96,164500.0,26.97,27.0,26.93,26.96,164500.0
2013-03-01 15:25:00,26.96,27.0,26.91,26.97,191100.0,26.96,27.0,26.91,26.97,191100.0
2013-03-01 15:30:00,26.97,27.0,26.96,26.98,195300.0,26.97,27.0,26.96,26.98,195300.0
2013-03-01 15:35:00,26.96,27.0,26.95,26.99,289800.0,26.96,27.0,26.95,26.99,289800.0
2013-03-01 15:40:00,26.99,27.04,26.93,26.94,323400.0,26.99,27.04,26.93,26.94,323400.0
2013-03-01 15:45:00,26.94,27.02,26.94,27.02,283500.0,26.94,27.02,26.94,27.02,283500.0
2013-03-01 15:50:00,27.02,27.05,27.01,27.04,537600.0,27.02,27.05,27.01,27.04,537600.0
2013-03-01 15:55:00,27.04,27.07,27.02,27.07,1180900.0,27.04,27.07,27.02,27.07,1180900.0
2013-03-04 09:30:00,26.95,27.04,26.8,27.01,1035300.0,26.95,27.04,26.8,27.01,1035300.0
2013-03-04 09:35:00,27.01,27.03,26.95,27.0,579600.0,27.01,27.03,26.95,27.0,579600.0
2013-03-04 09:40:00,27.01,27.15,27.0,27.05,1260700.0,27.01,27.15,27.0,27.05,1260700.0
2013-03-04 09:45:00,27.06,27.06,26.93,26.94,414400.0,27.06,27.06,26.93,26.94,414400.0
2013-03-04 09:50:00,26.95,26.97,26.79,26.88,571200.0,26.95,26.97,26.79,26.88,571200.0
2013-03-04 09:55:00,26.86,26.88,26.75,26.8,399000.0,26.86,26.88,26.75,26.8,399000.0
2013-03-04 10:00:00,26.81,26.82,26.74,26.74,271600.0,26.81,26.82,26.74,26.74,271600.0
2013-03-04 10:05:00,26.74,26.76,26.55,26.61,812700.0,26.74,26.76,26.55,26.61,812700.0
2013-03-04 10:10:00,26.62,26.62,26.49,26.51,690900.0,26.62,26.62,26.49,26.51,690900.0
2013-03-04 10:15:00,26.5,26.51,26.37,26.45,789600.0,26.5,26.51,26.37,26.45,789600.0
2013-03-04 10:20:00,26.46,26.48,26.4,26.46,257600.0,26.46,26.48,26.4,26.46,257600.0
2013-03-04 10:25:00,26.45,26.53,26.44,26.52,369600.0,26.45,26.53,26.44,26.52,369600.0
2013-03-04 10:30:00,26.52,26.63,26.51,26.62,473900.0,26.52,26.63,26.51,26.62,473900.0
2013-03-04 10:35:00,26.61,26.62,26.47,26.56,614600.0,26.61,26.62,26.47,26.56,614600.0
2013-03-04 10:40:00,26.56,26.68,26.55,26.63,716100.0,26.56,26.68,26.55,26.63,716100.0
2013-03-04 10:45:00,26.63,26.71,26.61,26.61,326900.0,26.63,26.71,26.61,26.61,326900.0
2013-03-04 10:50:00,26.61,26.67,26.47,26.5,308700.0,26.61,26.67,26.47,26.5,308700.0
2013-03-04 10:55:00,26.48,26.5,26.41,26.43,387100.0,26.48,26.5,26.41,26.43,387100.0
2013-03-04 11:00:00,26.43,26.44,26.33,26.34,407400.0,26.43,26.44,26.33,26.34,407400.0
2013-03-04 11:05:00,26.34,26.35,26.12,26.19,1004500.0,26.34,26.35,26.12,26.19,1004500.0
2013-03-04 11:10:00,26.19,26.22,26.11,26.18,650300.0,26.19,26.22,26.11,26.18,650300.0
2013-03-04 11:15:00,26.18,26.2,26.07,26.17,597800.0,26.18,26.2,26.07,26.17,597800.0
2013-03-04 11:20:00,26.17,26.23,26.11,26.14,335300.0,26.17,26.23,26.11,26.14,335300.0
2013-03-04 11:25:00,26.13,26.15,25.94,25.94,1022700.0,26.13,26.15,25.94,25.94,1022700.0
2013-03-04 11:30:00,25.97,26.04,25.81,25.86,789600.0,25.97,26.04,25.81,25.86,789600.0
2013-03-04 11:35:00,25.86,25.94,25.76,25.93,942200.0,25.86,25.94,25.76,25.93,942200.0
2013-03-04 11:40:00,25.94,25.94,25.79,25.9,712600.0,25.94,25.94,25.79,25.9,712600.0
2013-03-04 11:45:00,25.9,25.9,25.78,25.78,548100.0,25.9,25.9,25.78,25.78,548100.0
2013-03-04 11:50:00,25.78,25.78,25.65,25.74,1222900.0,25.78,25.78,25.65,25.74,1222900.0
2013-03-04 11:55:00,25.73,25.74,25.55,25.57,1213800.0,25.73,25.74,25.55,25.57,1213800.0
2013-03-04 12:00:00,25.57,25.62,25.27,25.3,1779400.0,25.57,25.62,25.27,25.3,1779400.0
2013-03-04 12:05:00,25.32,25.43,25.24,25.37,1668100.0,25.32,25.43,25.24,25.37,1668100.0
2013-03-04 12:10:00,25.36,25.53,25.36,25.53,1010800.0,25.36,25.53,25.36,25.53,1010800.0
2013-03-04 12:15:00,25.53,25.56,25.39,25.49,739900.0,25.53,25.56,25.39,25.49,739900.0
2013-03-04 12:20:00,25.5,25.63,25.5,25.52,826000.0,25.5,25.63,25.5,25.52,826000.0
2013-03-04 12:25:00,25.52,25.55,25.45,25.55,563500.0,25.52,25.55,25.45,25.55,563500.0
2013-03-04 12:30:00,25.53,25.57,25.51,25.56,368900.0,25.53,25.57,25.51,25.56,368900.0
2013-03-04 12:35:00,25.56,25.62,25.53,25.61,266700.0,25.56,25.62,25.53,25.61,266700.0
2013-03-04 12:40:00,25.6,25.67,25.54,25.63,436800.0,25.6,25.67,25.54,25.63,436800.0
2013-03-04 12:45:00,25.63,25.66,25.58,25.64,273700.0,25.63,25.66,25.58,25.64,273700.0
2013-03-04 12:50:00,25.63,25.71,25.63,25.68,435400.0,25.63,25.71,25.63,25.68,435400.0
2013-03-04 12:55:00,25.68,25.73,25.64,25.67,451500.0,25.68,25.73,25.64,25.67,451500.0
2013-03-04 13:00:00,25.64,25.67,25.62,25.63,348600.0,25.64,25.67,25.62,25.63,348600.0
2013-03-04 13:05:00,25.63,25.73,25.63,25.71,329700.0,25.63,25.73,25.63,25.71,329700.0
2013-03-04 13:10:00,25.71,25.73,25.67,25.67,256900.0,25.71,25.73,25.67,25.67,256900.0
2013-03-04 13:15:00,25.7,25.73,25.65,25.7,357000.0,25.7,25.73,25.65,25.7,357000.0
2013-03-04 13:20:00,25.69,25.73,25.68,25.71,392700.0,25.69,25.73,25.68,25.71,392700.0
2013-03-04 13:25:00,25.72,25.72,25.64,25.65,259700.0,25.72,25.72,25.64,25.65,259700.0
2013-03-04 13:30:00,25.66,25.71,25.64,25.7,314300.0,25.66,25.71,25.64,25.7,314300.0
2013-03-04 13:35:00,25.69,25.81,25.67,25.68,527800.0,25.69,25.81,25.67,25.68,527800.0
2013-03-04 13:40:00,25.68,25.74,25.65,25.71,384300.0,25.68,25.74,25.65,25.71,384300.0
2013-03-04 13:45:00,25.71,25.74,25.68,25.68,210700.0,25.71,25.74,25.68,25.68,210700.0
2013-03-04 13:50:00,25.68,25.72,25.67,25.69,98700.0,25.68,25.72,25.67,25.69,98700.0
2013-03-04 13:55:00,25.7,25.7,25.49,25.5,734300.0,25.7,25.7,25.49,25.5,734300.0
2013-03-04 14:00:00,25.48,25.56,25.38,25.41,383600.0,25.48,25.56,25.38,25.41,383600.0
2013-03-04 14:05:00,25.39,25.48,25.36,25.46,462700.0,25.39,25.48,25.36,25.46,462700.0
2013-03-04 14:10:00,25.46,25.5,25.4,25.49,282100.0,25.46,25.5,25.4,25.49,282100.0
2013-03-04 14:15:00,25.49,25.52,25.46,25.48,164500.0,25.49,25.52,25.46,25.48,164500.0
2013-03-04 14:20:00,25.48,25.52,25.41,25.46,184100.0,25.48,25.52,25.41,25.46,184100.0
2013-03-04 14:25:00,25.46,25.57,25.46,25.53,290500.0,25.46,25.57,25.46,25.53,290500.0
2013-03-04 14:30:00,25.53,25.7,25.5,25.66,572600.0,25.53,25.7,25.5,25.66,572600.0
2013-03-04 14:35:00,25.66,25.7,25.62,25.66,291900.0,25.66,25.7,25.62,25.66,291900.0
2013-03-04 14:40:00,25.67,25.71,25.6,25.68,245700.0,25.67,25.71,25.6,25.68,245700.0
2013-03-04 14:45:00,25.68,25.84,25.68,25.83,675500.0,25.68,25.84,25.68,25.83,675500.0
2013-03-04 14:50:00,25.84,25.92,25.79,25.92,639800.0,25.84,25.92,25.79,25.92,639800.0
2013-03-04 14:55:00,25.91,25.94,25.84,25.85,330400.0,25.91,25.94,25.84,25.85,330400.0
2013-03-04 15:00:00,25.87,25.91,25.8,25.82,313600.0,25.87,25.91,25.8,25.82,313600.0
2013-03-04 15:05:00,25.82,25.92,25.81,25.88,263200.0,25.82,25.92,25.81,25.88,263200.0
2013-03-04 15:10:00,25.86,25.96,25.83,25.94,355600.0,25.86,25.96,25.83,25.94,355600.0
2013-03-04 15:15:00,25.94,25.99,25.81,25.84,410200.0,25.94,25.99,25.81,25.84,410200.0
2013-03-04 15:20:00,25.85,25.93,25.84,25.91,380100.0,25.85,25.93,25.84,25.91,380100.0
2013-03-04 15:25:00,25.92,26.04,25.92,26.01,528500.0,25.92,26.04,25.92,26.01,528500.0
2013-03-04 15:30:00,26.01,26.21,25.98,26.01,2123800.0,26.01,26.21,25.98,26.01,2123800.0
2013-03-04 15:35:00,26.01,26.1,25.95,26.05,747600.0,26.01,26.1,25.95,26.05,747600.0
2013-03-04 15:40:00,26.06,26.13,26.03,26.07,588700.0,26.06,26.13,26.03,26.07,588700.0
2013-03-04 15:45:00,26.05,26.05,25.9,25.91,926800.0,26.05,26.05,25.9,25.91,926800.0
2013-03-04 15:50:00,25.93,25.96,25.91,25.93,479500.0,25.93,25.96,25.91,25.93,479500.0
2013-03-04 15:55:00,25.94,25.94,25.86,25.88,1335600.0,25.94,25.94,25.86,25.88,1335600.0
2013-03-05 09:30:00,26.38,26.47,25.96,26.12,1731800.0,26.38,26.47,25.96,26.12,1731800.0
2013-03-05 09:35:00,26.14,26.4,26.12,26.36,1062600.0,26.14,26.4,26.12,26.36,1062600.0
2013-03-05 09:40:00,26.38,26.45,26.0,26.0,1187200.0,26.38,26.45,26.0,26.0,1187200.0
2013-03-05 09:45:00,26.0,26.08,25.71,25.84,1754200.0,26.0,26.08,25.71,25.84,1754200.0
2013-03-05 09:50:00,25.87,25.92,25.69,25.82,1033900.0,25.87,25.92,25.69,25.82,1033900.0
2013-03-05 09:55:00,25.81,25.85,25.58,25.69,1047900.0,25.81,25.85,25.58,25.69,1047900.0
2013-03-05 10:00:00,25.7,25.72,25.55,25.55,1040900.0,25.7,25.72,25.55,25.55,1040900.0
2013-03-05 10:05:00,25.55,25.65,25.44,25.48,826000.0,25.55,25.65,25.44,25.48,826000.0
2013-03-05 10:10:00,25.48,25.78,25.48,25.72,744800.0,25.48,25.78,25.48,25.72,744800.0
2013-03-05 10:15:00,25.73,25.75,25.62,25.66,473900.0,25.73,25.75,25.62,25.66,473900.0
2013-03-05 10:20:00,25.7,25.73,25.56,25.67,409500.0,25.7,25.73,25.56,25.67,409500.0
2013-03-05 10:25:00,25.67,25.9,25.66,25.9,500500.0,25.67,25.9,25.66,25.9,500500.0
2013-03-05 10:30:00,25.9,26.12,25.88,26.04,1019200.0,25.9,26.12,25.88,26.04,1019200.0
2013-03-05 10:35:00,26.03,26.08,25.89,25.89,583800.0,26.03,26.08,25.89,25.89,583800.0
2013-03-05 10:40:00,25.9,25.98,25.79,25.79,389900.0,25.9,25.98,25.79,25.79,389900.0
2013-03-05 10:45:00,25.81,25.83,25.68,25.71,530600.0,25.81,25.83,25.68,25.71,530600.0
2013-03-05 10:50:00,25.71,25.78,25.62,25.64,406700.0,25.71,25.78,25.62,25.64,406700.0
2013-03-05 10:55:00,25.64,25.71,25.5,25.52,605500.0,25.64,25.71,25.5,25.52,605500.0
2013-03-05 11:00:00,25.52,25.61,25.48,25.52,557900.0,25.52,25.61,25.48,25.52,557900.0
2013-03-05 11:05:00,25.52,25.78,25.52,25.78,526400.0,25.52,25.78,25.52,25.78,526400.0
2013-03-05 11:10:00,25.77,25.92,25.73,25.83,444500.0,25.77,25.92,25.73,25.83,444500.0
2013-03-05 11:15:00,25.81,25.85,25.74,25.81,190400.0,25.81,25.85,25.74,25.81,190400.0
2013-03-05 11:20:00,25.82,25.86,25.77,25.81,267400.0,25.82,25.86,25.77,25.81,267400.0
2013-03-05 11:25:00,25.82,25.97,25.79,25.9,376600.0,25.82,25.97,25.79,25.9,376600.0
2013-03-05 11:30:00,25.91,25.98,25.9,25.94,140700.0,25.91,25.98,25.9,25.94,140700.0
2013-03-05 11:35:00,25.94,25.96,25.9,25.94,178500.0,25.94,25.96,25.9,25.94,178500.0
2013-03-05 11:40:00,25.93,26.08,25.91,26.06,329000.0,25.93,26.08,25.91,26.06,329000.0
2013-03-05 11:45:00,26.06,26.36,26.06,26.27,1218000.0,26.06,26.36,26.06,26.27,1218000.0
2013-03-05 11:50:00,26.27,26.27,26.18,26.19,354200.0,26.27,26.27,26.18,26.19,354200.0
2013-03-05 11:55:00,26.17,26.21,26.03,26.05,414400.0,26.17,26.21,26.03,26.05,414400.0
2013-03-05 12:00:00,26.07,26.19,26.06,26.11,234500.0,26.07,26.19,26.06,26.11,234500.0
2013-03-05 12:05:00,26.12,26.19,26.07,26.12,277200.0,26.12,26.19,26.07,26.12,277200.0
2013-03-05 12:10:00,26.11,26.14,26.04,26.11,259000.0,26.11,26.14,26.04,26.11,259000.0
2013-03-05 12:15:00,26.11,26.13,26.03,26.03,394800.0,26.11,26.13,26.03,26.03,394800.0
2013-03-05 12:20:00,26.03,26.12,26.03,26.08,207200.0,26.03,26.12,26.03,26.08,207200.0
2013-03-05 12:25:00,26.07,26.11,26.07,26.1,128800.0,26.07,26.11,26.07,26.1,128800.0
2013-03-05 12:30:00,26.1,26.11,26.03,26.05,173600.0,26.1,26.11,26.03,26.05,173600.0
2013-03-05 12:35:00,26.05,26.12,26.03,26.09,202300.0,26.05,26.12,26.03,26.09,202300.0
2013-03-05 12:40:00,26.1,26.11,26.0,26.0,158900.0,26.1,26.11,26.0,26.0,158900.0
2013-03-05 12:45:00,26.0,26.04,25.97,25.98,182700.0,26.0,26.04,25.97,25.98,182700.0
2013-03-05 12:50:00,25.98,26.04,25.9,25.93,183400.0,25.98,26.04,25.9,25.93,183400.0
2013-03-05 12:55:00,25.93,25.97,25.92,25.93,61600.0,25.93,25.97,25.92,25.93,61600.0
2013-03-05 13:00:00,25.92,25.94,25.9,25.91,98700.0,25.92,25.94,25.9,25.91,98700.0
2013-03-05 13:05:00,25.92,25.92,25.81,25.83,245700.0,25.92,25.92,25.81,25.83,245700.0
2013-03-05 13:10:00,25.82,25.93,25.81,25.91,174300.0,25.82,25.93,25.81,25.91,174300.0
2013-03-05 13:15:00,25.93,25.97,25.91,25.96,212100.0,25.93,25.97,25.91,25.96,212100.0
2013-03-05 13:20:00,25.96,26.02,25.93,25.94,291200.0,25.96,26.02,25.93,25.94,291200.0
2013-03-05 13:25:00,25.94,26.01,25.91,25.91,150500.0,25.94,26.01,25.91,25.91,150500.0
2013-03-05 13:30:00,25.93,25.99,25.89,25.94,127400.0,25.93,25.99,25.89,25.94,127400.0
2013-03-05 13:35:00,25.96,25.98,25.93,25.95,70700.0,25.96,25.98,25.93,25.95,70700.0
2013-03-05 13:40:00,25.94,25.97,25.85,25.85,99400.0,25.94,25.97,25.85,25.85,99400.0
2013-03-05 13:45:00,25.85,25.91,25.84,25.88,205100.0,25.85,25.91,25.84,25.88,205100.0
2013-03-05 13:50:00,25.89,25.9,25.8,25.88,168000.0,25.89,25.9,25.8,25.88,168000.0
2013-03-05 13:55:00,25.89,25.9,25.79,25.85,185500.0,25.89,25.9,25.79,25.85,185500.0
2013-03-05 14:00:00,25.86,25.92,25.83,25.88,168700.0,25.86,25.92,25.83,25.88,168700.0
2013-03-05 14:05:00,25.9,25.96,25.89,25.92,184800.0,25.9,25.96,25.89,25.92,184800.0
2013-03-05 14:10:00,25.91,25.93,25.87,25.93,82600.0,25.91,25.93,25.87,25.93,82600.0
2013-03-05 14:15:00,25.92,25.94,25.9,25.91,102200.0,25.92,25.94,25.9,25.91,102200.0
2013-03-05 14:20:00,25.92,25.93,25.86,25.86,86800.0,25.92,25.93,25.86,25.86,86800.0
2013-03-05 14:25:00,25.87,25.88,25.83,25.83,92400.0,25.87,25.88,25.83,25.83,92400.0
2013-03-05 14:30:00,25.85,25.85,25.79,25.83,340200.0,25.85,25.85,25.79,25.83,340200.0
2013-03-05 14:35:00,25.85,25.91,25.82,25.86,137900.0,25.85,25.91,25.82,25.86,137900.0
2013-03-05 14:40:00,25.86,25.9,25.86,25.87,85400.0,25.86,25.9,25.86,25.87,85400.0
2013-03-05 14:45:00,25.87,25.96,25.86,25.86,401100.0,25.87,25.96,25.86,25.86,401100.0
2013-03-05 14:50:00,25.86,25.91,25.86,25.9,176400.0,25.86,25.91,25.86,25.9,176400.0
2013-03-05 14:55:00,25.89,25.92,25.88,25.89,135800.0,25.89,25.92,25.88,25.89,135800.0
2013-03-05 15:00:00,25.88,25.99,25.81,25.95,455700.0,25.88,25.99,25.81,25.95,455700.0
2013-03-05 15:05:00,25.94,25.98,25.91,25.98,172200.0,25.94,25.98,25.91,25.98,172200.0
2013-03-05 15:10:00,25.97,26.0,25.91,25.94,195300.0,25.97,26.0,25.91,25.94,195300.0
2013-03-05 15:15:00,25.94,25.97,25.92,25.94,103600.0,25.94,25.97,25.92,25.94,103600.0
2013-03-05 15:20:00,25.95,25.96,25.86,25.93,247100.0,25.95,25.96,25.86,25.93,247100.0
2013-03-05 15:25:00,25.93,25.95,25.87,25.94,195300.0,25.93,25.95,25.87,25.94,195300.0
2013-03-05 15:30:00,25.95,26.03,25.87,25.87,389200.0,25.95,26.03,25.87,25.87,389200.0
2013-03-05 15:35:00,25.87,26.06,25.87,25.98,405300.0,25.87,26.06,25.87,25.98,405300.0
2013-03-05 15:40:00,25.99,26.0,25.93,25.98,157500.0,25.99,26.0,25.93,25.98,157500.0
2013-03-05 15:45:00,25.98,26.01,25.96,25.97,274400.0,25.98,26.01,25.96,25.97,274400.0
2013-03-05 15:50:00,25.99,25.99,25.93,25.95,283500.0,25.99,25.99,25.93,25.95,283500.0
2013-03-05 15:55:00,25.96,25.98,25.94,25.97,651700.0,25.96,25.98,25.94,25.97,651700.0
2013-03-06 09:30:00,26.02,26.04,25.8,25.9,975800.0,26.02,26.04,25.8,25.9,975800.0
2013-03-06 09:35:00,25.9,25.9,25.65,25.72,1422400.0,25.9,25.9,25.65,25.72,1422400.0
2013-03-06 09:40:00,25.68,26.04,25.68,25.96,1555400.0,25.68,26.04,25.68,25.96,1555400.0
2013-03-06 09:45:00,25.96,26.2,25.93,26.16,1568000.0,25.96,26.2,25.93,26.16,1568000.0
2013-03-06 09:50:00,26.16,26.32,26.16,26.32,1831200.0,26.16,26.32,26.16,26.32,1831200.0
2013-03-06 09:55:00,26.32,26.32,26.11,26.24,939400.0,26.32,26.32,26.11,26.24,939400.0
2013-03-06 10:00:00,26.24,26.35,26.18,26.33,1103200.0,26.24,26.35,26.18,26.33,1103200.0
2013-03-06 10:05:00,26.33,26.39,26.12,26.12,1146600.0,26.33,26.39,26.12,26.12,1146600.0
2013-03-06 10:10:00,26.14,26.15,26.08,26.14,656600.0,26.14,26.15,26.08,26.14,656600.0
2013-03-06 10:15:00,26.13,26.25,26.08,26.12,670600.0,26.13,26.25,26.08,26.12,670600.0
2013-03-06 10:20:00,26.11,26.19,26.09,26.18,413000.0,26.11,26.19,26.09,26.18,413000.0
2013-03-06 10:25:00,26.19,26.22,26.13,26.13,403200.0,26.19,26.22,26.13,26.13,403200.0
2013-03-06 10:30:00,26.13,26.16,26.01,26.05,849800.0,26.13,26.16,26.01,26.05,849800.0
2013-03-06 10:35:00,26.05,26.11,26.04,26.07,229600.0,26.05,26.11,26.04,26.07,229600.0
2013-03-06 10:40:00,26.07,26.17,26.04,26.14,331800.0,26.07,26.17,26.04,26.14,331800.0
2013-03-06 10:45:00,26.15,26.2,26.12,26.15,343000.0,26.15,26.2,26.12,26.15,343000.0
2013-03-06 10:50:00,26.16,26.16,26.13,26.15,162400.0,26.16,26.16,26.13,26.15,162400.0
2013-03-06 10:55:00,26.15,26.28,26.11,26.24,837200.0,26.15,26.28,26.11,26.24,837200.0
2013-03-06 11:00:00,26.26,26.27,26.15,26.18,364000.0,26.26,26.27,26.15,26.18,364000.0
2013-03-06 11:05:00,26.17,26.23,26.16,26.21,162400.0,26.17,26.23,26.16,26.21,162400.0
2013-03-06 11:10:00,26.22,26.23,26.16,26.17,121800.0,26.22,26.23,26.16,26.17,121800.0
2013-03-06 11:15:00,26.16,26.28,26.15,26.26,301000.0,26.16,26.28,26.15,26.26,301000.0
2013-03-06 11:20:00,26.27,26.31,26.24,26.26,442400.0,26.27,26.31,26.24,26.26,442400.0
2013-03-06 11:25:00,26.25,26.27,26.21,26.26,172200.0,26.25,26.27,26.21,26.26,172200.0
2013-03-06 11:30:00,26.26,26.36,26.25,26.33,660800.0,26.26,26.36,26.25,26.33,660800.0
2013-03-06 11:35:00,26.31,26.38,26.31,26.37,483000.0,26.31,26.38,26.31,26.37,483000.0
2013-03-06 11:40:00,26.36,26.42,26.35,26.36,793800.0,26.36,26.42,26.35,26.36,793800.0
2013-03-06 11:45:00,26.35,26.39,26.33,26.34,368200.0,26.35,26.39,26.33,26.34,368200.0
2013-03-06 11:50:00,26.35,26.37,26.24,26.25,588000.0,26.35,26.37,26.24,26.25,588000.0
2013-03-06 11:55:00,26.25,26.29,26.21,26.27,340200.0,26.25,26.29,26.21,26.27,340200.0
2013-03-06 12:00:00,26.26,26.27,26.17,26.18,345800.0,26.26,26.27,26.17,26.18,345800.0
2013-03-06 12:05:00,26.17,26.19,26.12,26.14,606200.0,26.17,26.19,26.12,26.14,606200.0
2013-03-06 12:10:00,26.13,26.16,26.12,26.14,191800.0,26.13,26.16,26.12,26.14,191800.0
2013-03-06 12:15:00,26.14,26.22,26.12,26.2,280000.0,26.14,26.22,26.12,26.2,280000.0
2013-03-06 12:20:00,26.22,26.22,26.17,26.19,119000.0,26.22,26.22,26.17,26.19,119000.0
2013-03-06 12:25:00,26.18,26.19,26.12,26.14,149800.0,26.18,26.19,26.12,26.14,149800.0
2013-03-06 12:30:00,26.14,26.14,26.07,26.11,326200.0,26.14,26.14,26.07,26.11,326200.0
2013-03-06 12:35:00,26.1,26.19,26.1,26.19,225400.0,26.1,26.19,26.1,26.19,225400.0
2013-03-06 12:40:00,26.18,26.24,26.17,26.24,364000.0,26.18,26.24,26.17,26.24,364000.0
2013-03-06 12:45:00,26.22,26.24,26.19,26.23,163800.0,26.22,26.24,26.19,26.23,163800.0
2013-03-06 12:50:00,26.23,26.24,26.2,26.21,133000.0,26.23,26.24,26.2,26.21,133000.0
2013-03-06 12:55:00,26.21,26.21,26.11,26.14,305200.0,26.21,26.21,26.11,26.14,305200.0
2013-03-06 13:00:00,26.14,26.17,26.12,26.14,142800.0,26.14,26.17,26.12,26.14,142800.0
2013-03-06 13:05:00,26.15,26.18,26.12,26.16,119000.0,26.15,26.18,26.12,26.16,119000.0
2013-03-06 13:10:00,26.16,26.21,26.15,26.19,142800.0,26.16,26.21,26.15,26.19,142800.0
2013-03-06 13:15:00,26.2,26.23,26.2,26.2,148400.0,26.2,26.23,26.2,26.2,148400.0
2013-03-06 13:20:00,26.2,26.22,26.17,26.17,162400.0,26.2,26.22,26.17,26.17,162400.0
2013-03-06 13:25:00,26.16,26.17,26.12,26.16,196000.0,26.16,26.17,26.12,26.16,196000.0
2013-03-06 13:30:00,26.16,26.16,26.13,26.16,74200.0,26.16,26.16,26.13,26.16,74200.0
2013-03-06 13:35:00,26.17,26.22,26.17,26.18,119000.0,26.17,26.22,26.17,26.18,119000.0
2013-03-06 13:40:00,26.2,26.28,26.2,26.27,338800.0,26.2,26.28,26.2,26.27,338800.0
2013-03-06 13:45:00,26.25,26.28,26.22,26.22,287000.0,26.25,26.28,26.22,26.22,287000.0
2013-03-06 13:50:00,26.22,26.24,26.18,26.21,169400.0,26.22,26.24,26.18,26.21,169400.0
2013-03-06 13:55:00,26.21,26.26,26.21,26.24,120400.0,26.21,26.26,26.21,26.24,120400.0
2013-03-06 14:00:00,26.23,26.27,26.22,26.23,261800.0,26.23,26.27,26.22,26.23,261800.0
2013-03-06 14:05:00,26.24,26.26,26.21,26.24,252000.0,26.24,26.26,26.21,26.24,252000.0
2013-03-06 14:10:00,26.24,26.26,26.16,26.19,246400.0,26.24,26.26,26.16,26.19,246400.0
2013-03-06 14:15:00,26.18,26.21,26.17,26.17,183400.0,26.18,26.21,26.17,26.17,183400.0
2013-03-06 14:20:00,26.17,26.21,26.17,26.18,107800.0,26.17,26.21,26.17,26.18,107800.0
2013-03-06 14:25:00,26.18,26.21,26.17,26.2,184800.0,26.18,26.21,26.17,26.2,184800.0
2013-03-06 14:30:00,26.2,26.22,26.2,26.22,207200.0,26.2,26.22,26.2,26.22,207200.0
2013-03-06 14:35:00,26.22,26.26,26.21,26.23,288400.0,26.22,26.26,26.21,26.23,288400.0
2013-03-06 14:40:00,26.24,26.24,26.21,26.21,184800.0,26.24,26.24,26.21,26.21,184800.0
2013-03-06 14:45:00,26.22,26.26,26.2,26.22,282800.0,26.22,26.26,26.2,26.22,282800.0
2013-03-06 14:50:00,26.24,26.26,26.21,26.23,273000.0,26.24,26.26,26.21,26.23,273000.0
2013-03-06 14:55:00,26.24,26.28,26.22,26.23,246400.0,26.24,26.28,26.22,26.23,246400.0
2013-03-06 15:00:00,26.22,26.23,26.18,26.2,343000.0,26.22,26.23,26.18,26.2,343000.0
2013-03-06 15:05:00,26.2,26.24,26.18,26.21,233800.0,26.2,26.24,26.18,26.21,233800.0
2013-03-06 15:10:00,26.2,26.23,26.2,26.2,161000.0,26.2,26.23,26.2,26.2,161000.0
2013-03-06 15:15:00,26.19,26.23,26.18,26.2,212800.0,26.19,26.23,26.18,26.2,212800.0
2013-03-06 15:20:00,26.2,26.21,26.17,26.2,323400.0,26.2,26.21,26.17,26.2,323400.0
2013-03-06 15:25:00,26.2,26.2,26.16,26.17,334600.0,26.2,26.2,26.16,26.17,334600.0
2013-03-06 15:30:00,26.17,26.17,26.12,26.15,588000.0,26.17,26.17,26.12,26.15,588000.0
2013-03-06 15:35:00,26.16,26.18,26.14,26.14,200200.0,26.16,26.18,26.14,26.14,200200.0
2013-03-06 15:40:00,26.14,26.16,26.1,26.11,425600.0,26.14,26.16,26.1,26.11,425600.0
2013-03-06 15:45:00,26.12,26.12,26.06,26.07,623000.0,26.12,26.12,26.06,26.07,623000.0
2013-03-06 15:50:00,26.07,26.14,26.07,26.12,436800.0,26.07,26.14,26.07,26.12,436800.0
2013-03-06 15:55:00,26.12,26.15,26.11,26.13,1075200.0,26.12,26.15,26.11,26.13,1075200.0
2013-03-07 09:30:00,25.71,25.86,25.47,25.79,1520400.0,25.71,25.86,25.47,25.79,1520400.0
2013-03-07 09:35:00,25.79,25.81,25.31,25.4,1993600.0,25.79,25.81,25.31,25.4,1993600.0
2013-03-07 09:40:00,25.38,25.56,25.36,25.46,918400.0,25.38,25.56,25.36,25.46,918400.0
2013-03-07 09:45:00,25.44,25.47,25.29,25.38,970200.0,25.44,25.47,25.29,25.38,970200.0
2013-03-07 09:50:00,25.39,25.53,25.38,25.44,635600.0,25.39,25.53,25.38,25.44,635600.0
2013-03-07 09:55:00,25.45,25.6,25.45,25.5,730100.0,25.45,25.6,25.45,25.5,730100.0
2013-03-07 10:00:00,25.51,25.57,25.37,25.39,715400.0,25.51,25.57,25.37,25.39,715400.0
2013-03-07 10:05:00,25.39,25.5,25.32,25.48,420000.0,25.39,25.5,25.32,25.48,420000.0
2013-03-07 10:10:00,25.47,25.47,25.39,25.41,319200.0,25.47,25.47,25.39,25.41,319200.0
2013-03-07 10:15:00,25.4,25.46,25.4,25.43,295400.0,25.4,25.46,25.4,25.43,295400.0
2013-03-07 10:20:00,25.43,25.44,25.25,25.29,849100.0,25.43,25.44,25.25,25.29,849100.0
2013-03-07 10:25:00,25.3,25.38,25.29,25.36,410200.0,25.3,25.38,25.29,25.36,410200.0
2013-03-07 10:30:00,25.37,25.43,25.31,25.36,301700.0,25.37,25.43,25.31,25.36,301700.0
2013-03-07 10:35:00,25.36,25.38,25.22,25.23,611800.0,25.36,25.38,25.22,25.23,611800.0
2013-03-07 10:40:00,25.24,25.3,25.17,25.29,714700.0,25.24,25.3,25.17,25.29,714700.0
2013-03-07 10:45:00,25.27,25.3,25.23,25.27,174300.0,25.27,25.3,25.23,25.27,174300.0
2013-03-07 10:50:00,25.28,25.34,25.24,25.3,364700.0,25.28,25.34,25.24,25.3,364700.0
2013-03-07 10:55:00,25.29,25.4,25.28,25.34,327600.0,25.29,25.4,25.28,25.34,327600.0
2013-03-07 11:00:00,25.34,25.47,25.32,25.42,460600.0,25.34,25.47,25.32,25.42,460600.0
2013-03-07 11:05:00,25.43,25.56,25.42,25.48,480900.0,25.43,25.56,25.42,25.48,480900.0
2013-03-07 11:10:00,25.48,25.51,25.41,25.45,246400.0,25.48,25.51,25.41,25.45,246400.0
2013-03-07 11:15:00,25.46,25.5,25.38,25.43,200900.0,25.46,25.5,25.38,25.43,200900.0
2013-03-07 11:20:00,25.41,25.5,25.4,25.5,195300.0,25.41,25.5,25.4,25.5,195300.0
2013-03-07 11:25:00,25.5,25.63,25.5,25.62,509600.0,25.5,25.63,25.5,25.62,509600.0
2013-03-07 11:30:00,25.63,25.63,25.49,25.53,392000.0,25.63,25.63,25.49,25.53,392000.0
2013-03-07 11:35:00,25.54,25.59,25.53,25.57,148400.0,25.54,25.59,25.53,25.57,148400.0
2013-03-07 11:40:00,25.57,25.57,25.48,25.51,147000.0,25.57,25.57,25.48,25.51,147000.0
2013-03-07 11:45:00,25.53,25.57,25.49,25.52,163800.0,25.53,25.57,25.49,25.52,163800.0
2013-03-07 11:50:00,25.5,25.63,25.47,25.6,158900.0,25.5,25.63,25.47,25.6,158900.0
2013-03-07 11:55:00,25.58,25.6,25.51,25.54,180600.0,25.58,25.6,25.51,25.54,180600.0
2013-03-07 12:00:00,25.54,25.63,25.52,25.6,175000.0,25.54,25.63,25.52,25.6,175000.0
2013-03-07 12:05:00,25.6,25.62,25.55,25.56,101500.0,25.6,25.62,25.55,25.56,101500.0
2013-03-07 12:10:00,25.55,25.56,25.51,25.52,136500.0,25.55,25.56,25.51,25.52,136500.0
2013-03-07 12:15:00,25.53,25.53,25.44,25.51,240100.0,25.53,25.53,25.44,25.51,240100.0
2013-03-07 12:20:00,25.53,25.53,25.5,25.5,59500.0,25.53,25.53,25.5,25.5,59500.0
2013-03-07 12:25:00,25.51,25.59,25.51,25.57,181300.0,25.51,25.59,25.51,25.57,181300.0
2013-03-07 12:30:00,25.57,25.59,25.56,25.56,72100.0,25.57,25.59,25.56,25.56,72100.0
2013-03-07 12:35:00,25.56,25.59,25.55,25.56,245700.0,25.56,25.59,25.55,25.56,245700.0
2013-03-07 12:40:00,25.55,25.63,25.55,25.59,324800.0,25.55,25.63,25.55,25.59,324800.0
2013-03-07 12:45:00,25.58,25.59,25.53,25.54,206500.0,25.58,25.59,25.53,25.54,206500.0
2013-03-07 12:50:00,25.55,25.57,25.53,25.53,40600.0,25.55,25.57,25.53,25.53,40600.0
2013-03-07 12:55:00,25.54,25.57,25.46,25.52,168700.0,25.54,25.57,25.46,25.52,168700.0
2013-03-07 13:00:00,25.52,25.56,25.5,25.54,116200.0,25.52,25.56,25.5,25.54,116200.0
2013-03-07 13:05:00,25.55,25.56,25.51,25.53,100800.0,25.55,25.56,25.51,25.53,100800.0
2013-03-07 13:10:00,25.54,25.59,25.53,25.58,114100.0,25.54,25.59,25.53,25.58,114100.0
2013-03-07 13:15:00,25.58,25.68,25.57,25.64,377300.0,25.58,25.68,25.57,25.64,377300.0
2013-03-07 13:20:00,25.63,25.67,25.6,25.61,163100.0,25.63,25.67,25.6,25.61,163100.0
2013-03-07 13:25:00,25.61,25.62,25.55,25.58,158900.0,25.61,25.62,25.55,25.58,158900.0
2013-03-07 13:30:00,25.58,25.64,25.57,25.57,151900.0,25.58,25.64,25.57,25.57,151900.0
2013-03-07 13:35:00,25.59,25.61,25.56,25.61,79800.0,25.59,25.61,25.56,25.61,79800.0
2013-03-07 13:40:00,25.61,25.62,25.59,25.59,66500.0,25.61,25.62,25.59,25.59,66500.0
2013-03-07 13:45:00,25.59,25.66,25.59,25.65,108500.0,25.59,25.66,25.59,25.65,108500.0
2013-03-07 13:50:00,25.64,25.65,25.61,25.62,123200.0,25.64,25.65,25.61,25.62,123200.0
2013-03-07 13:55:00,25.63,25.71,25.62,25.7,213500.0,25.63,25.71,25.62,25.7,213500.0
2013-03-07 14:00:00,25.69,25.7,25.6,25.66,316400.0,25.69,25.7,25.6,25.66,316400.0
2013-03-07 14:05:00,25.66,25.67,25.62,25.66,148400.0,25.66,25.67,25.62,25.66,148400.0
2013-03-07 14:10:00,25.66,25.69,25.64,25.67,137900.0,25.66,25.69,25.64,25.67,137900.0
2013-03-07 14:15:00,25.66,25.71,25.65,25.71,190400.0,25.66,25.71,25.65,25.71,190400.0
2013-03-07 14:20:00,25.7,25.81,25.7,25.79,588000.0,25.7,25.81,25.7,25.79,588000.0
2013-03-07 14:25:00,25.8,25.81,25.76,25.77,275800.0,25.8,25.81,25.76,25.77,275800.0
2013-03-07 14:30:00,25.76,25.88,25.76,25.88,380100.0,25.76,25.88,25.76,25.88,380100.0
2013-03-07 14:35:00,25.87,25.91,25.8,25.85,474600.0,25.87,25.91,25.8,25.85,474600.0
2013-03-07 14:40:00,25.86,25.92,25.85,25.87,293300.0,25.86,25.92,25.85,25.87,293300.0
2013-03-07 14:45:00,25.86,25.88,25.79,25.87,270900.0,25.86,25.88,25.79,25.87,270900.0
2013-03-07 14:50:00,25.88,25.92,25.86,25.86,112700.0,25.88,25.92,25.86,25.86,112700.0
2013-03-07 14:55:00,25.88,26.0,25.88,25.97,511000.0,25.88,26.0,25.88,25.97,511000.0
2013-03-07 15:00:00,25.98,26.06,25.97,26.05,483700.0,25.98,26.06,25.97,26.05,483700.0
2013-03-07 15:05:00,26.05,26.06,26.01,26.02,269500.0,26.05,26.06,26.01,26.02,269500.0
2013-03-07 15:10:00,26.02,26.03,25.94,25.95,291900.0,26.02,26.03,25.94,25.95,291900.0
2013-03-07 15:15:00,25.96,26.0,25.94,26.0,217700.0,25.96,26.0,25.94,26.0,217700.0
2013-03-07 15:20:00,26.0,26.01,25.94,26.0,228200.0,26.0,26.01,25.94,26.0,228200.0
2013-03-07 15:25:00,25.98,26.0,25.95,25.96,172900.0,25.98,26.0,25.95,25.96,172900.0
2013-03-07 15:30:00,25.96,26.06,25.96,26.02,366800.0,25.96,26.06,25.96,26.02,366800.0
2013-03-07 15:35:00,26.03,26.07,26.0,26.07,337400.0,26.03,26.07,26.0,26.07,337400.0
2013-03-07 15:40:00,26.06,26.07,25.95,25.98,351400.0,26.06,26.07,25.95,25.98,351400.0
2013-03-07 15:45:00,25.99,26.03,25.97,25.99,311500.0,25.99,26.03,25.97,25.99,311500.0
2013-03-07 15:50:00,25.98,26.01,25.96,25.97,348600.0,25.98,26.01,25.96,25.97,348600.0
2013-03-07 15:55:00,25.97,25.97,25.9,25.94,810600.0,25.97,25.97,25.9,25.94,810600.0
2013-03-08 09:30:00,26.06,26.06,25.82,25.96,670600.0,26.06,26.06,25.82,25.96,670600.0
2013-03-08 09:35:00,25.93,26.13,25.89,26.11,592200.0,25.93,26.13,25.89,26.11,592200.0
2013-03-08 09:40:00,26.11,26.21,26.03,26.15,548800.0,26.11,26.21,26.03,26.15,548800.0
2013-03-08 09:45:00,26.15,26.21,26.04,26.11,531300.0,26.15,26.21,26.04,26.11,531300.0
2013-03-08 09:50:00,26.12,26.27,26.08,26.24,697900.0,26.12,26.27,26.08,26.24,697900.0
2013-03-08 09:55:00,26.22,26.3,26.19,26.21,478100.0,26.22,26.3,26.19,26.21,478100.0
2013-03-08 10:00:00,26.2,26.24,26.04,26.05,676200.0,26.2,26.24,26.04,26.05,676200.0
2013-03-08 10:05:00,26.06,26.08,25.96,26.04,500500.0,26.06,26.08,25.96,26.04,500500.0
2013-03-08 10:10:00,26.05,26.06,25.91,25.97,322000.0,26.05,26.06,25.91,25.97,322000.0
2013-03-08 10:15:00,25.97,26.04,25.93,26.03,208600.0,25.97,26.04,25.93,26.03,208600.0
2013-03-08 10:20:00,26.01,26.09,26.0,26.06,283500.0,26.01,26.09,26.0,26.06,283500.0
2013-03-08 10:25:00,26.07,26.11,26.02,26.09,196000.0,26.07,26.11,26.02,26.09,196000.0
2013-03-08 10:30:00,26.1,26.1,26.0,26.05,120400.0,26.1,26.1,26.0,26.05,120400.0
2013-03-08 10:35:00,26.05,26.09,26.02,26.05,140000.0,26.05,26.09,26.02,26.05,140000.0
2013-03-08 10:40:00,26.04,26.14,26.04,26.08,217000.0,26.04,26.14,26.04,26.08,217000.0
2013-03-08 10:45:00,26.07,26.12,26.07,26.11,78400.0,26.07,26.12,26.07,26.11,78400.0
2013-03-08 10:50:00,26.11,26.17,26.09,26.1,158200.0,26.11,26.17,26.09,26.1,158200.0
2013-03-08 10:55:00,26.12,26.17,26.1,26.14,205800.0,26.12,26.17,26.1,26.14,205800.0
2013-03-08 11:00:00,26.16,26.26,26.15,26.26,539700.0,26.16,26.26,26.15,26.26,539700.0
2013-03-08 11:05:00,26.25,26.37,26.24,26.34,631400.0,26.25,26.37,26.24,26.34,631400.0
2013-03-08 11:10:00,26.35,26.37,26.3,26.37,417900.0,26.35,26.37,26.3,26.37,417900.0
2013-03-08 11:15:00,26.36,26.46,26.35,26.42,619500.0,26.36,26.46,26.35,26.42,619500.0
2013-03-08 11:20:00,26.4,26.55,26.39,26.48,835800.0,26.4,26.55,26.39,26.48,835800.0
2013-03-08 11:25:00,26.48,26.54,26.44,26.49,411600.0,26.48,26.54,26.44,26.49,411600.0
2013-03-08 11:30:00,26.5,26.54,26.46,26.51,304500.0,26.5,26.54,26.46,26.51,304500.0
2013-03-08 11:35:00,26.5,26.51,26.39,26.41,288400.0,26.5,26.51,26.39,26.41,288400.0
2013-03-08 11:40:00,26.42,26.45,26.37,26.39,270200.0,26.42,26.45,26.37,26.39,270200.0
2013-03-08 11:45:00,26.41,26.45,26.4,26.45,198800.0,26.41,26.45,26.4,26.45,198800.0
2013-03-08 11:50:00,26.45,26.49,26.44,26.48,191100.0,26.45,26.49,26.44,26.48,191100.0
2013-03-08 11:55:00,26.48,26.53,26.47,26.49,297500.0,26.48,26.53,26.47,26.49,297500.0
2013-03-08 12:00:00,26.5,26.52,26.46,26.47,140000.0,26.5,26.52,26.46,26.47,140000.0
2013-03-08 12:05:00,26.48,26.53,26.48,26.51,141400.0,26.48,26.53,26.48,26.51,141400.0
2013-03-08 12:10:00,26.5,26.52,26.45,26.52,175000.0,26.5,26.52,26.45,26.52,175000.0
2013-03-08 12:15:00,26.51,26.54,26.47,26.47,260400.0,26.51,26.54,26.47,26.47,260400.0
2013-03-08 12:20:00,26.46,26.5,26.45,26.5,174300.0,26.46,26.5,26.45,26.5,174300.0
2013-03-08 12:25:00,26.5,26.5,26.44,26.47,242200.0,26.5,26.5,26.44,26.47,242200.0
2013-03-08 12:30:00,26.48,26.5,26.4,26.41,256900.0,26.48,26.5,26.4,26.41,256900.0
2013-03-08 12:35:00,26.41,26.43,26.38,26.41,144200.0,26.41,26.43,26.38,26.41,144200.0
2013-03-08 12:40:00,26.43,26.43,26.39,26.42,116900.0,26.43,26.43,26.39,26.42,116900.0
2013-03-08 12:45:00,26.42,26.45,26.39,26.41,93800.0,26.42,26.45,26.39,26.41,93800.0
2013-03-08 12:50:00,26.4,26.45,26.4,26.43,114100.0,26.4,26.45,26.4,26.43,114100.0
2013-03-08 12:55:00,26.43,26.43,26.39,26.4,140700.0,26.43,26.43,26.39,26.4,140700.0
2013-03-08 13:00:00,26.41,26.41,26.37,26.39,63000.0,26.41,26.41,26.37,26.39,63000.0
2013-03-08 13:05:00,26.4,26.45,26.39,26.43,168000.0,26.4,26.45,26.39,26.43,168000.0
2013-03-08 13:10:00,26.43,26.43,26.41,26.41,60200.0,26.43,26.43,26.41,26.41,60200.0
2013-03-08 13:15:00,26.41,26.45,26.4,26.42,149100.0,26.41,26.45,26.4,26.42,149100.0
2013-03-08 13:20:00,26.42,26.43,26.41,26.42,47600.0,26.42,26.43,26.41,26.42,47600.0
2013-03-08 13:25:00,26.42,26.46,26.41,26.43,149100.0,26.42,26.46,26.41,26.43,149100.0
2013-03-08 13:30:00,26.43,26.44,26.41,26.43,106400.0,26.43,26.44,26.41,26.43,106400.0
2013-03-08 13:35:00,26.43,26.44,26.41,26.43,171500.0,26.43,26.44,26.41,26.43,171500.0
2013-03-08 13:40:00,26.43,26.44,26.42,26.43,130900.0,26.43,26.44,26.42,26.43,130900.0
2013-03-08 13:45:00,26.42,26.45,26.42,26.44,217000.0,26.42,26.45,26.42,26.44,217000.0
2013-03-08 13:50:00,26.43,26.44,26.42,26.43,166600.0,26.43,26.44,26.42,26.43,166600.0
2013-03-08 13:55:00,26.43,26.44,26.42,26.43,195300.0,26.43,26.44,26.42,26.43,195300.0
2013-03-08 14:00:00,26.42,26.44,26.39,26.43,209300.0,26.42,26.44,26.39,26.43,209300.0
2013-03-08 14:05:00,26.43,26.44,26.42,26.43,201600.0,26.43,26.44,26.42,26.43,201600.0
2013-03-08 14:10:00,26.43,26.45,26.4,26.42,297500.0,26.43,26.45,26.4,26.42,297500.0
2013-03-08 14:15:00,26.41,26.43,26.39,26.4,291900.0,26.41,26.43,26.39,26.4,291900.0
2013-03-08 14:20:00,26.4,26.4,26.32,26.35,419300.0,26.4,26.4,26.32,26.35,419300.0
2013-03-08 14:25:00,26.35,26.37,26.33,26.35,130900.0,26.35,26.37,26.33,26.35,130900.0
2013-03-08 14:30:00,26.35,26.37,26.35,26.37,186200.0,26.35,26.37,26.35,26.37,186200.0
2013-03-08 14:35:00,26.37,26.37,26.32,26.33,136500.0,26.37,26.37,26.32,26.33,136500.0
2013-03-08 14:40:00,26.34,26.38,26.34,26.36,228200.0,26.34,26.38,26.34,26.36,228200.0
2013-03-08 14:45:00,26.37,26.38,26.35,26.35,151900.0,26.37,26.38,26.35,26.35,151900.0
2013-03-08 14:50:00,26.36,26.38,26.35,26.35,116900.0,26.36,26.38,26.35,26.35,116900.0
2013-03-08 14:55:00,26.36,26.38,26.35,26.36,130900.0,26.36,26.38,26.35,26.36,130900.0
2013-03-08 15:00:00,26.36,26.39,26.35,26.37,263900.0,26.36,26.39,26.35,26.37,263900.0
2013-03-08 15:05:00,26.37,26.38,26.34,26.35,158200.0,26.37,26.38,26.34,26.35,158200.0
2013-03-08 15:10:00,26.35,26.37,26.35,26.37,195300.0,26.35,26.37,26.35,26.37,195300.0
2013-03-08 15:15:00,26.37,26.38,26.35,26.37,231700.0,26.37,26.38,26.35,26.37,231700.0
2013-03-08 15:20:00,26.36,26.36,26.33,26.35,214900.0,26.36,26.36,26.33,26.35,214900.0
2013-03-08 15:25:00,26.35,26.36,26.33,26.35,158200.0,26.35,26.36,26.33,26.35,158200.0
2013-03-08 15:30:00,26.36,26.38,26.35,26.37,392700.0,26.36,26.38,26.35,26.37,392700.0
2013-03-08 15:35:00,26.37,26.38,26.36,26.37,271600.0,26.37,26.38,26.36,26.37,271600.0
2013-03-08 15:40:00,26.36,26.38,26.36,26.37,362600.0,26.36,26.38,26.36,26.37,362600.0
2013-03-08 15:45:00,26.36,26.38,26.36,26.37,520100.0,26.36,26.38,26.36,26.37,520100.0
2013-03-08 15:50:00,26.37,26.37,26.36,26.37,700700.0,26.37,26.37,26.36,26.37,700700.0
2013-03-08 15:55:00,26.37,26.42,26.36,26.38,1106000.0,26.37,26.42,26.36,26.38,1106000.0
2013-03-11 09:30:00,26.29,26.36,26.0,26.11,620200.0,26.29,26.36,26.0,26.11,620200.0
2013-03-11 09:35:00,26.11,26.19,26.06,26.16,254100.0,26.11,26.19,26.06,26.16,254100.0
2013-03-11 09:40:00,26.16,26.19,26.06,26.16,632800.0,26.16,26.19,26.06,26.16,632800.0
2013-03-11 09:45:00,26.16,26.29,26.14,26.14,624400.0,26.16,26.29,26.14,26.14,624400.0
2013-03-11 09:50:00,26.14,26.15,25.96,26.05,1140300.0,26.14,26.15,25.96,26.05,1140300.0
2013-03-11 09:55:00,26.03,26.1,25.98,26.09,434700.0,26.03,26.1,25.98,26.09,434700.0
2013-03-11 10:00:00,26.08,26.1,26.0,26.02,201600.0,26.08,26.1,26.0,26.02,201600.0
2013-03-11 10:05:00,26.02,26.02,25.83,25.95,868700.0,26.02,26.02,25.83,25.95,868700.0
2013-03-11 10:10:00,25.96,25.96,25.83,25.84,498400.0,25.96,25.96,25.83,25.84,498400.0
2013-03-11 10:15:00,25.83,25.86,25.79,25.79,452900.0,25.83,25.86,25.79,25.79,452900.0
2013-03-11 10:20:00,25.79,25.8,25.7,25.77,546700.0,25.79,25.8,25.7,25.77,546700.0
2013-03-11 10:25:00,25.78,25.79,25.7,25.74,401100.0,25.78,25.79,25.7,25.74,401100.0
2013-03-11 10:30:00,25.72,25.84,25.71,25.76,427700.0,25.72,25.84,25.71,25.76,427700.0
2013-03-11 10:35:00,25.77,25.8,25.68,25.79,517300.0,25.77,25.8,25.68,25.79,517300.0
2013-03-11 10:40:00,25.79,25.8,25.64,25.69,428400.0,25.79,25.8,25.64,25.69,428400.0
2013-03-11 10:45:00,25.68,25.71,25.59,25.69,326900.0,25.68,25.71,25.59,25.69,326900.0
2013-03-11 10:50:00,25.68,25.68,25.57,25.65,343000.0,25.68,25.68,25.57,25.65,343000.0
2013-03-11 10:55:00,25.64,25.69,25.59,25.67,388500.0,25.64,25.69,25.59,25.67,388500.0
2013-03-11 11:00:00,25.67,25.68,25.61,25.66,278600.0,25.67,25.68,25.61,25.66,278600.0
2013-03-11 11:05:00,25.66,25.85,25.66,25.8,687400.0,25.66,25.85,25.66,25.8,687400.0
2013-03-11 11:10:00,25.81,25.94,25.81,25.83,602700.0,25.81,25.94,25.81,25.83,602700.0
2013-03-11 11:15:00,25.84,25.87,25.79,25.85,218400.0,25.84,25.87,25.79,25.85,218400.0
2013-03-11 11:20:00,25.85,25.85,25.75,25.81,285600.0,25.85,25.85,25.75,25.81,285600.0
2013-03-11 11:25:00,25.82,25.9,25.81,25.88,219100.0,25.82,25.9,25.81,25.88,219100.0
2013-03-11 11:30:00,25.87,25.91,25.82,25.91,288400.0,25.87,25.91,25.82,25.91,288400.0
2013-03-11 11:35:00,25.9,25.91,25.84,25.89,219800.0,25.9,25.91,25.84,25.89,219800.0
2013-03-11 11:40:00,25.88,25.9,25.83,25.86,102900.0,25.88,25.9,25.83,25.86,102900.0
2013-03-11 11:45:00,25.86,25.91,25.86,25.89,126700.0,25.86,25.91,25.86,25.89,126700.0
2013-03-11 11:50:00,25.9,25.9,25.81,25.84,233100.0,25.9,25.9,25.81,25.84,233100.0
2013-03-11 11:55:00,25.82,25.88,25.81,25.88,95200.0,25.82,25.88,25.81,25.88,95200.0
2013-03-11 12:00:00,25.87,26.05,25.85,26.03,410900.0,25.87,26.05,25.85,26.03,410900.0
2013-03-11 12:05:00,26.03,26.06,25.95,25.96,177100.0,26.03,26.06,25.95,25.96,177100.0
2013-03-11 12:10:00,25.96,26.0,25.89,25.89,198800.0,25.96,26.0,25.89,25.89,198800.0
2013-03-11 12:15:00,25.89,25.9,25.81,25.84,259000.0,25.89,25.9,25.81,25.84,259000.0
2013-03-11 12:20:00,25.85,25.96,25.85,25.89,263200.0,25.85,25.96,25.85,25.89,263200.0
2013-03-11 12:25:00,25.88,25.88,25.83,25.86,170100.0,25.88,25.88,25.83,25.86,170100.0
2013-03-11 12:30:00,25.86,25.91,25.84,25.85,105700.0,25.86,25.91,25.84,25.85,105700.0
2013-03-11 12:35:00,25.85,25.87,25.84,25.85,63000.0,25.85,25.87,25.84,25.85,63000.0
2013-03-11 12:40:00,25.85,25.91,25.83,25.91,123900.0,25.85,25.91,25.83,25.91,123900.0
2013-03-11 12:45:00,25.9,25.94,25.89,25.92,128800.0,25.9,25.94,25.89,25.92,128800.0
2013-03-11 12:50:00,25.91,25.94,25.86,25.92,159600.0,25.91,25.94,25.86,25.92,159600.0
2013-03-11 12:55:00,25.93,25.93,25.88,25.92,128100.0,25.93,25.93,25.88,25.92,128100.0
2013-03-11 13:00:00,25.92,25.93,25.89,25.9,109900.0,25.92,25.93,25.89,25.9,109900.0
2013-03-11 13:05:00,25.91,25.93,25.89,25.91,30800.0,25.91,25.93,25.89,25.91,30800.0
2013-03-11 13:10:00,25.9,25.91,25.89,25.9,74200.0,25.9,25.91,25.89,25.9,74200.0
2013-03-11 13:15:00,25.9,25.92,25.89,25.9,56000.0,25.9,25.92,25.89,25.9,56000.0
2013-03-11 13:20:00,25.91,25.95,25.91,25.93,60900.0,25.91,25.95,25.91,25.93,60900.0
2013-03-11 13:25:00,25.92,25.94,25.88,25.88,130200.0,25.92,25.94,25.88,25.88,130200.0
2013-03-11 13:30:00,25.89,25.92,25.88,25.9,60200.0,25.89,25.92,25.88,25.9,60200.0
2013-03-11 13:35:00,25.9,25.91,25.88,25.88,74900.0,25.9,25.91,25.88,25.88,74900.0
2013-03-11 13:40:00,25.89,25.9,25.86,25.86,114100.0,25.89,25.9,25.86,25.86,114100.0
2013-03-11 13:45:00,25.87,25.89,25.86,25.89,126700.0,25.87,25.89,25.86,25.89,126700.0
2013-03-11 13:50:00,25.89,25.89,25.83,25.88,77700.0,25.89,25.89,25.83,25.88,77700.0
2013-03-11 13:55:00,25.86,25.87,25.8,25.85,141400.0,25.86,25.87,25.8,25.85,141400.0
2013-03-11 14:00:00,25.84,25.84,25.74,25.76,249200.0,25.84,25.84,25.74,25.76,249200.0
2013-03-11 14:05:00,25.75,25.79,25.75,25.76,105000.0,25.75,25.79,25.75,25.76,105000.0
2013-03-11 14:10:00,25.76,25.76,25.71,25.72,191100.0,25.76,25.76,25.71,25.72,191100.0
2013-03-11 14:15:00,25.72,25.75,25.69,25.72,210700.0,25.72,25.75,25.69,25.72,210700.0
2013-03-11 14:20:00,25.73,25.77,25.72,25.76,217700.0,25.73,25.77,25.72,25.76,217700.0
2013-03-11 14:25:00,25.76,25.78,25.74,25.76,122500.0,25.76,25.78,25.74,25.76,122500.0
2013-03-11 14:30:00,25.77,25.78,25.72,25.74,128100.0,25.77,25.78,25.72,25.74,128100.0
2013-03-11 14:35:00,25.74,25.77,25.73,25.74,89600.0,25.74,25.77,25.73,25.74,89600.0
2013-03-11 14:40:00,25.74,25.83,25.74,25.82,228900.0,25.74,25.83,25.74,25.82,228900.0
2013-03-11 14:45:00,25.81,25.86,25.78,25.84,249200.0,25.81,25.86,25.78,25.84,249200.0
2013-03-11 14:50:00,25.84,25.85,25.8,25.85,93100.0,25.84,25.85,25.8,25.85,93100.0
2013-03-11 14:55:00,25.86,25.86,25.81,25.84,68600.0,25.86,25.86,25.81,25.84,68600.0
2013-03-11 15:00:00,25.84,25.84,25.8,25.81,72800.0,25.84,25.84,25.8,25.81,72800.0
2013-03-11 15:05:00,25.8,25.84,25.8,25.81,92400.0,25.8,25.84,25.8,25.81,92400.0
2013-03-11 15:10:00,25.82,25.84,25.79,25.8,99400.0,25.82,25.84,25.79,25.8,99400.0
2013-03-11 15:15:00,25.81,25.81,25.74,25.76,152600.0,25.81,25.81,25.74,25.76,152600.0
2013-03-11 15:20:00,25.75,25.78,25.72,25.75,147700.0,25.75,25.78,25.72,25.75,147700.0
2013-03-11 15:25:00,25.76,25.78,25.75,25.77,109200.0,25.76,25.78,25.75,25.77,109200.0
2013-03-11 15:30:00,25.76,25.8,25.74,25.78,114100.0,25.76,25.8,25.74,25.78,114100.0
2013-03-11 15:35:00,25.78,25.79,25.74,25.75,102900.0,25.78,25.79,25.74,25.75,102900.0
2013-03-11 15:40:00,25.75,25.77,25.74,25.74,130900.0,25.75,25.77,25.74,25.74,130900.0
2013-03-11 15:45:00,25.74,25.77,25.74,25.75,218400.0,25.74,25.77,25.74,25.75,218400.0
2013-03-11 15:50:00,25.75,25.79,25.74,25.77,280700.0,25.75,25.79,25.74,25.77,280700.0
2013-03-11 15:55:00,25.77,25.78,25.75,25.77,662200.0,25.77,25.78,25.75,25.77,662200.0
2013-03-12 09:30:00,25.63,25.76,25.62,25.7,353500.0,25.63,25.76,25.62,25.7,353500.0
2013-03-12 09:35:00,25.7,25.96,25.7,25.92,718900.0,25.7,25.96,25.7,25.92,718900.0
2013-03-12 09:40:00,25.89,26.01,25.73,25.91,632100.0,25.89,26.01,25.73,25.91,632100.0
2013-03-12 09:45:00,25.88,26.11,25.87,26.09,375200.0,25.88,26.11,25.87,26.09,375200.0
2013-03-12 09:50:00,26.1,26.1,25.94,25.98,436100.0,26.1,26.1,25.94,25.98,436100.0
2013-03-12 09:55:00,25.98,26.07,25.93,26.02,599200.0,25.98,26.07,25.93,26.02,599200.0
2013-03-12 10:00:00,26.03,26.14,26.0,26.12,399700.0,26.03,26.14,26.0,26.12,399700.0
2013-03-12 10:05:00,26.13,26.21,26.11,26.18,396200.0,26.13,26.21,26.11,26.18,396200.0
2013-03-12 10:10:00,26.2,26.29,26.16,26.2,532000.0,26.2,26.29,26.16,26.2,532000.0
2013-03-12 10:15:00,26.21,26.31,26.15,26.16,485800.0,26.21,26.31,26.15,26.16,485800.0
2013-03-12 10:20:00,26.16,26.27,26.16,26.23,543200.0,26.16,26.27,26.16,26.23,543200.0
2013-03-12 10:25:00,26.23,26.25,26.17,26.25,417900.0,26.23,26.25,26.17,26.25,417900.0
2013-03-12 10:30:00,26.25,26.25,26.08,26.11,410900.0,26.25,26.25,26.08,26.11,410900.0
2013-03-12 10:35:00,26.11,26.17,26.06,26.17,430500.0,26.11,26.17,26.06,26.17,430500.0
2013-03-12 10:40:00,26.17,26.23,26.14,26.17,193200.0,26.17,26.23,26.14,26.17,193200.0
2013-03-12 10:45:00,26.17,26.19,26.09,26.19,184100.0,26.17,26.19,26.09,26.19,184100.0
2013-03-12 10:50:00,26.19,26.19,26.12,26.15,126000.0,26.19,26.19,26.12,26.15,126000.0
2013-03-12 10:55:00,26.15,26.15,26.09,26.12,330400.0,26.15,26.15,26.09,26.12,330400.0
2013-03-12 11:00:00,26.13,26.13,26.06,26.08,281400.0,26.13,26.13,26.06,26.08,281400.0
2013-03-12 11:05:00,26.07,26.11,25.94,25.96,564200.0,26.07,26.11,25.94,25.96,564200.0
2013-03-12 11:10:00,25.95,25.95,25.84,25.91,446600.0,25.95,25.95,25.84,25.91,446600.0
2013-03-12 11:15:00,25.9,25.91,25.76,25.76,455700.0,25.9,25.91,25.76,25.76,455700.0
2013-03-12 11:20:00,25.77,25.81,25.64,25.67,529200.0,25.77,25.81,25.64,25.67,529200.0
2013-03-12 11:25:00,25.65,25.72,25.61,25.66,401100.0,25.65,25.72,25.61,25.66,401100.0
2013-03-12 11:30:00,25.65,25.82,25.64,25.78,331100.0,25.65,25.82,25.64,25.78,331100.0
2013-03-12 11:35:00,25.78,25.89,25.77,25.81,343000.0,25.78,25.89,25.77,25.81,343000.0
2013-03-12 11:40:00,25.82,25.89,25.82,25.83,167300.0,25.82,25.89,25.82,25.83,167300.0
2013-03-12 11:45:00,25.82,25.87,25.74,25.87,172900.0,25.82,25.87,25.74,25.87,172900.0
2013-03-12 11:50:00,25.87,25.91,25.86,25.88,207200.0,25.87,25.91,25.86,25.88,207200.0
2013-03-12 11:55:00,25.88,25.94,25.86,25.89,186900.0,25.88,25.94,25.86,25.89,186900.0
2013-03-12 12:00:00,25.89,25.9,25.83,25.89,129500.0,25.89,25.9,25.83,25.89,129500.0
2013-03-12 12:05:00,25.87,25.93,25.83,25.92,364000.0,25.87,25.93,25.83,25.92,364000.0
2013-03-12 12:10:00,25.92,25.93,25.86,25.91,94500.0,25.92,25.93,25.86,25.91,94500.0
2013-03-12 12:15:00,25.92,25.98,25.91,25.95,177800.0,25.92,25.98,25.91,25.95,177800.0
2013-03-12 12:20:00,25.95,25.96,25.9,25.9,100800.0,25.95,25.96,25.9,25.9,100800.0
2013-03-12 12:25:00,25.9,25.93,25.89,25.9,112700.0,25.9,25.93,25.89,25.9,112700.0
2013-03-12 12:30:00,25.91,25.96,25.9,25.9,161000.0,25.91,25.96,25.9,25.9,161000.0
2013-03-12 12:35:00,25.9,25.93,25.89,25.92,61600.0,25.9,25.93,25.89,25.92,61600.0
2013-03-12 12:40:00,25.91,25.93,25.86,25.93,112000.0,25.91,25.93,25.86,25.93,112000.0
2013-03-12 12:45:00,25.93,25.94,25.84,25.88,118300.0,25.93,25.94,25.84,25.88,118300.0
2013-03-12 12:50:00,25.89,25.93,25.89,25.9,45500.0,25.89,25.93,25.89,25.9,45500.0
2013-03-12 12:55:00,25.92,25.96,25.92,25.95,93100.0,25.92,25.96,25.92,25.95,93100.0
2013-03-12 13:00:00,25.94,25.94,25.87,25.88,45500.0,25.94,25.94,25.87,25.88,45500.0
2013-03-12 13:05:00,25.88,25.9,25.86,25.87,57400.0,25.88,25.9,25.86,25.87,57400.0
2013-03-12 13:10:00,25.87,25.88,25.81,25.86,165200.0,25.87,25.88,25.81,25.86,165200.0
2013-03-12 13:15:00,25.87,25.91,25.84,25.87,89600.0,25.87,25.91,25.84,25.87,89600.0
2013-03-12 13:20:00,25.87,25.87,25.82,25.85,56700.0,25.87,25.87,25.82,25.85,56700.0
2013-03-12 13:25:00,25.84,25.84,25.81,25.81,65800.0,25.84,25.84,25.81,25.81,65800.0
2013-03-12 13:30:00,25.82,25.85,25.81,25.85,86100.0,25.82,25.85,25.81,25.85,86100.0
2013-03-12 13:35:00,25.84,25.86,25.81,25.84,114100.0,25.84,25.86,25.81,25.84,114100.0
2013-03-12 13:40:00,25.82,25.86,25.82,25.86,23800.0,25.82,25.86,25.82,25.86,23800.0
2013-03-12 13:45:00,25.85,25.88,25.82,25.83,57400.0,25.85,25.88,25.82,25.83,57400.0
2013-03-12 13:50:00,25.83,25.84,25.73,25.76,214200.0,25.83,25.84,25.73,25.76,214200.0
2013-03-12 13:55:00,25.74,25.81,25.73,25.8,121100.0,25.74,25.81,25.73,25.8,121100.0
2013-03-12 14:00:00,25.81,25.84,25.8,25.8,114100.0,25.81,25.84,25.8,25.8,114100.0
2013-03-12 14:05:00,25.79,25.81,25.7,25.7,226800.0,25.79,25.81,25.7,25.7,226800.0
2013-03-12 14:10:00,25.71,25.74,25.68,25.72,161000.0,25.71,25.74,25.68,25.72,161000.0
2013-03-12 14:15:00,25.71,25.73,25.66,25.73,286300.0,25.71,25.73,25.66,25.73,286300.0
2013-03-12 14:20:00,25.74,25.74,25.66,25.7,163100.0,25.74,25.74,25.66,25.7,163100.0
2013-03-12 14:25:00,25.69,25.71,25.65,25.67,177100.0,25.69,25.71,25.65,25.67,177100.0
2013-03-12 14:30:00,25.69,25.73,25.67,25.68,210000.0,25.69,25.73,25.67,25.68,210000.0
2013-03-12 14:35:00,25.69,25.76,25.69,25.76,195300.0,25.69,25.76,25.69,25.76,195300.0
2013-03-12 14:40:00,25.76,25.77,25.73,25.76,119000.0,25.76,25.77,25.73,25.76,119000.0
2013-03-12 14:45:00,25.76,25.8,25.76,25.79,204400.0,25.76,25.8,25.76,25.79,204400.0
2013-03-12 14:50:00,25.79,25.83,25.77,25.82,105700.0,25.79,25.83,25.77,25.82,105700.0
2013-03-12 14:55:00,25.82,25.82,25.74,25.74,190400.0,25.82,25.82,25.74,25.74,190400.0
2013-03-12 15:00:00,25.75,25.82,25.75,25.82,122500.0,25.75,25.82,25.75,25.82,122500.0
2013-03-12 15:05:00,25.82,25.82,25.77,25.81,83300.0,25.82,25.82,25.77,25.81,83300.0
2013-03-12 15:10:00,25.81,25.96,25.8,25.91,540400.0,25.81,25.96,25.8,25.91,540400.0
2013-03-12 15:15:00,25.91,25.98,25.9,25.95,297500.0,25.91,25.98,25.9,25.95,297500.0
2013-03-12 15:20:00,25.96,26.06,25.93,26.03,319200.0,25.96,26.06,25.93,26.03,319200.0
2013-03-12 15:25:00,26.03,26.03,25.96,26.02,253400.0,26.03,26.03,25.96,26.02,253400.0
2013-03-12 15:30:00,26.02,26.04,25.98,26.01,156100.0,26.02,26.04,25.98,26.01,156100.0
2013-03-12 15:35:00,26.01,26.07,26.0,26.07,195300.0,26.01,26.07,26.0,26.07,195300.0
2013-03-12 15:40:00,26.06,26.07,26.01,26.02,168700.0,26.06,26.07,26.01,26.02,168700.0
2013-03-12 15:45:00,26.02,26.02,25.96,25.98,259000.0,26.02,26.02,25.96,25.98,259000.0
2013-03-12 15:50:00,25.99,26.02,25.97,26.01,283500.0,25.99,26.02,25.97,26.01,283500.0
2013-03-12 15:55:00,26.01,26.03,26.0,26.02,753200.0,26.01,26.03,26.0,26.02,753200.0
2013-03-13 09:30:00,26.77,27.12,26.68,27.0,3129000.0,26.77,27.12,26.68,27.0,3129000.0
2013-03-13 09:35:00,26.99,27.35,26.97,27.15,3296300.0,26.99,27.35,26.97,27.15,3296300.0
2013-03-13 09:40:00,27.15,27.25,27.04,27.1,1496600.0,27.15,27.25,27.04,27.1,1496600.0
2013-03-13 09:45:00,27.08,27.11,26.86,26.96,1642200.0,27.08,27.11,26.86,26.96,1642200.0
2013-03-13 09:50:00,26.97,27.04,26.91,26.91,783300.0,26.97,27.04,26.91,26.91,783300.0
2013-03-13 09:55:00,26.92,27.04,26.77,26.97,1156400.0,26.92,27.04,26.77,26.97,1156400.0
2013-03-13 10:00:00,26.98,27.02,26.86,26.89,417900.0,26.98,27.02,26.86,26.89,417900.0
2013-03-13 10:05:00,26.91,27.06,26.86,26.92,646800.0,26.91,27.06,26.86,26.92,646800.0
2013-03-13 10:10:00,26.93,27.06,26.91,26.99,518000.0,26.93,27.06,26.91,26.99,518000.0
2013-03-13 10:15:00,27.0,27.08,26.93,27.07,578200.0,27.0,27.08,26.93,27.07,578200.0
2013-03-13 10:20:00,27.07,27.09,26.97,27.0,495600.0,27.07,27.09,26.97,27.0,495600.0
2013-03-13 10:25:00,27.0,27.03,26.86,26.96,709800.0,27.0,27.03,26.86,26.96,709800.0
2013-03-13 10:30:00,26.97,27.11,26.96,27.08,632100.0,26.97,27.11,26.96,27.08,632100.0
2013-03-13 10:35:00,27.09,27.44,27.07,27.44,2067100.0,27.09,27.44,27.07,27.44,2067100.0
2013-03-13 10:40:00,27.42,27.44,27.25,27.34,878500.0,27.42,27.44,27.25,27.34,878500.0
2013-03-13 10:45:00,27.33,27.34,27.19,27.28,615300.0,27.33,27.34,27.19,27.28,615300.0
2013-03-13 10:50:00,27.29,27.39,27.26,27.32,448000.0,27.29,27.39,27.26,27.32,448000.0
2013-03-13 10:55:00,27.3,27.39,27.29,27.35,385700.0,27.3,27.39,27.29,27.35,385700.0
2013-03-13 11:00:00,27.34,27.37,27.29,27.34,288400.0,27.34,27.37,27.29,27.34,288400.0
2013-03-13 11:05:00,27.34,27.42,27.32,27.35,538300.0,27.34,27.42,27.32,27.35,538300.0
2013-03-13 11:10:00,27.36,27.53,27.34,27.52,1314600.0,27.36,27.53,27.34,27.52,1314600.0
2013-03-13 11:15:00,27.52,27.56,27.5,27.52,644000.0,27.52,27.56,27.5,27.52,644000.0
2013-03-13 11:20:00,27.5,27.51,27.4,27.51,795900.0,27.5,27.51,27.4,27.51,795900.0
2013-03-13 11:25:00,27.51,27.52,27.44,27.49,305200.0,27.51,27.52,27.44,27.49,305200.0
2013-03-13 11:30:00,27.49,27.6,27.48,27.58,898800.0,27.49,27.6,27.48,27.58,898800.0
2013-03-13 11:35:00,27.58,27.64,27.53,27.63,816200.0,27.58,27.64,27.53,27.63,816200.0
2013-03-13 11:40:00,27.63,27.65,27.5,27.54,809200.0,27.63,27.65,27.5,27.54,809200.0
2013-03-13 11:45:00,27.54,27.63,27.51,27.63,410200.0,27.54,27.63,27.51,27.63,410200.0
2013-03-13 11:50:00,27.62,27.66,27.55,27.56,445200.0,27.62,27.66,27.55,27.56,445200.0
2013-03-13 11:55:00,27.56,27.59,27.49,27.56,434700.0,27.56,27.59,27.49,27.56,434700.0
2013-03-13 12:00:00,27.57,27.58,27.51,27.56,408800.0,27.57,27.58,27.51,27.56,408800.0
2013-03-13 12:05:00,27.54,27.59,27.54,27.54,138600.0,27.54,27.59,27.54,27.54,138600.0
2013-03-13 12:10:00,27.55,27.56,27.46,27.5,319200.0,27.55,27.56,27.46,27.5,319200.0
2013-03-13 12:15:00,27.49,27.56,27.46,27.49,406700.0,27.49,27.56,27.46,27.49,406700.0
2013-03-13 12:20:00,27.49,27.57,27.47,27.54,244300.0,27.49,27.57,27.47,27.54,244300.0
2013-03-13 12:25:00,27.57,27.59,27.53,27.59,213500.0,27.57,27.59,27.53,27.59,213500.0
2013-03-13 12:30:00,27.59,27.64,27.56,27.63,363300.0,27.59,27.64,27.56,27.63,363300.0
2013-03-13 12:35:00,27.62,27.71,27.59,27.71,597800.0,27.62,27.71,27.59,27.71,597800.0
2013-03-13 12:40:00,27.71,27.74,27.65,27.71,635600.0,27.71,27.74,27.65,27.71,635600.0
2013-03-13 12:45:00,27.71,27.74,27.69,27.69,212800.0,27.71,27.74,27.69,27.69,212800.0
2013-03-13 12:50:00,27.71,27.79,27.68,27.76,447300.0,27.71,27.79,27.68,27.76,447300.0
2013-03-13 12:55:00,27.75,27.77,27.7,27.7,311500.0,27.75,27.77,27.7,27.7,311500.0
2013-03-13 13:00:00,27.71,27.75,27.7,27.73,260400.0,27.71,27.75,27.7,27.73,260400.0
2013-03-13 13:05:00,27.73,27.83,27.73,27.82,506100.0,27.73,27.83,27.73,27.82,506100.0
2013-03-13 13:10:00,27.82,27.86,27.79,27.81,1129100.0,27.82,27.86,27.79,27.81,1129100.0
2013-03-13 13:15:00,27.8,27.88,27.79,27.81,572600.0,27.8,27.88,27.79,27.81,572600.0
2013-03-13 13:20:00,27.83,27.84,27.79,27.81,251300.0,27.83,27.84,27.79,27.81,251300.0
2013-03-13 13:25:00,27.8,27.85,27.8,27.83,246400.0,27.8,27.85,27.8,27.83,246400.0
2013-03-13 13:30:00,27.84,27.86,27.8,27.86,344400.0,27.84,27.86,27.8,27.86,344400.0
2013-03-13 13:35:00,27.86,27.88,27.82,27.82,604100.0,27.86,27.88,27.82,27.82,604100.0
2013-03-13 13:40:00,27.82,27.87,27.8,27.84,404600.0,27.82,27.87,27.8,27.84,404600.0
2013-03-13 13:45:00,27.84,27.88,27.83,27.86,394100.0,27.84,27.88,27.83,27.86,394100.0
2013-03-13 13:50:00,27.87,27.87,27.82,27.85,243600.0,27.87,27.87,27.82,27.85,243600.0
2013-03-13 13:55:00,27.85,27.86,27.81,27.84,280700.0,27.85,27.86,27.81,27.84,280700.0
2013-03-13 14:00:00,27.83,27.83,27.75,27.77,378700.0,27.83,27.83,27.75,27.77,378700.0
2013-03-13 14:05:00,27.78,27.79,27.67,27.69,716800.0,27.78,27.79,27.67,27.69,716800.0
2013-03-13 14:10:00,27.7,27.73,27.69,27.73,360500.0,27.7,27.73,27.69,27.73,360500.0
2013-03-13 14:15:00,27.72,27.73,27.64,27.71,542500.0,27.72,27.73,27.64,27.71,542500.0
2013-03-13 14:20:00,27.7,27.71,27.64,27.71,254800.0,27.7,27.71,27.64,27.71,254800.0
2013-03-13 14:25:00,27.7,27.75,27.67,27.69,305200.0,27.7,27.75,27.67,27.69,305200.0
2013-03-13 14:30:00,27.67,27.69,27.66,27.69,123200.0,27.67,27.69,27.66,27.69,123200.0
2013-03-13 14:35:00,27.68,27.69,27.57,27.62,494200.0,27.68,27.69,27.57,27.62,494200.0
2013-03-13 14:40:00,27.63,27.66,27.56,27.57,472500.0,27.63,27.66,27.56,27.57,472500.0
2013-03-13 14:45:00,27.57,27.6,27.51,27.54,583800.0,27.57,27.6,27.51,27.54,583800.0
2013-03-13 14:50:00,27.54,27.59,27.53,27.56,249900.0,27.54,27.59,27.53,27.56,249900.0
2013-03-13 14:55:00,27.56,27.56,27.47,27.5,360500.0,27.56,27.56,27.47,27.5,360500.0
2013-03-13 15:00:00,27.5,27.54,27.43,27.45,749000.0,27.5,27.54,27.43,27.45,749000.0
2013-03-13 15:05:00,27.46,27.48,27.37,27.4,575400.0,27.46,27.48,27.37,27.4,575400.0
2013-03-13 15:10:00,27.4,27.42,27.33,27.38,704900.0,27.4,27.42,27.33,27.38,704900.0
2013-03-13 15:15:00,27.38,27.52,27.38,27.52,809900.0,27.38,27.52,27.38,27.52,809900.0
2013-03-13 15:20:00,27.52,27.52,27.43,27.49,462000.0,27.52,27.52,27.43,27.49,462000.0
2013-03-13 15:25:00,27.49,27.49,27.41,27.45,311500.0,27.49,27.49,27.41,27.45,311500.0
2013-03-13 15:30:00,27.44,27.44,27.39,27.4,473200.0,27.44,27.44,27.39,27.4,473200.0
2013-03-13 15:35:00,27.4,27.47,27.37,27.44,677600.0,27.4,27.47,27.37,27.44,677600.0
2013-03-13 15:40:00,27.45,27.45,27.33,27.42,875000.0,27.45,27.45,27.33,27.42,875000.0
2013-03-13 15:45:00,27.41,27.46,27.37,27.46,534800.0,27.41,27.46,27.37,27.46,534800.0
2013-03-13 15:50:00,27.44,27.56,27.43,27.53,1236900.0,27.44,27.56,27.43,27.53,1236900.0
2013-03-13 15:55:00,27.53,27.55,27.44,27.49,1071700.0,27.53,27.55,27.44,27.49,1071700.0
2013-03-14 09:30:00,27.53,27.53,27.17,27.33,963200.0,27.53,27.53,27.17,27.33,963200.0
2013-03-14 09:35:00,27.34,27.49,27.29,27.29,626500.0,27.34,27.49,27.29,27.29,626500.0
2013-03-14 09:40:00,27.31,27.33,27.19,27.22,611100.0,27.31,27.33,27.19,27.22,611100.0
2013-03-14 09:45:00,27.22,27.28,27.2,27.22,529200.0,27.22,27.28,27.2,27.22,529200.0
2013-03-14 09:50:00,27.2,27.21,27.04,27.04,1290100.0,27.2,27.21,27.04,27.04,1290100.0
2013-03-14 09:55:00,27.04,27.1,26.96,27.03,1129800.0,27.04,27.1,26.96,27.03,1129800.0
2013-03-14 10:00:00,27.02,27.1,26.93,27.04,1132600.0,27.02,27.1,26.93,27.04,1132600.0
2013-03-14 10:05:00,27.07,27.11,27.04,27.06,542500.0,27.07,27.11,27.04,27.06,542500.0
2013-03-14 10:10:00,27.05,27.08,26.96,27.0,498400.0,27.05,27.08,26.96,27.0,498400.0
2013-03-14 10:15:00,26.97,27.0,26.83,26.91,961100.0,26.97,27.0,26.83,26.91,961100.0
2013-03-14 10:20:00,26.92,26.96,26.86,26.93,329000.0,26.92,26.96,26.86,26.93,329000.0
2013-03-14 10:25:00,26.95,27.02,26.91,26.93,325500.0,26.95,27.02,26.91,26.93,325500.0
2013-03-14 10:30:00,26.94,27.01,26.91,26.91,333900.0,26.94,27.01,26.91,26.91,333900.0
2013-03-14 10:35:00,26.91,26.93,26.86,26.86,359100.0,26.91,26.93,26.86,26.86,359100.0
2013-03-14 10:40:00,26.86,26.96,26.81,26.91,676200.0,26.86,26.96,26.81,26.91,676200.0
2013-03-14 10:45:00,26.92,26.93,26.88,26.93,216300.0,26.92,26.93,26.88,26.93,216300.0
2013-03-14 10:50:00,26.91,26.98,26.89,26.97,347900.0,26.91,26.98,26.89,26.97,347900.0
2013-03-14 10:55:00,26.96,27.06,26.95,27.01,482300.0,26.96,27.06,26.95,27.01,482300.0
2013-03-14 11:00:00,27.01,27.02,26.95,26.97,174300.0,27.01,27.02,26.95,26.97,174300.0
2013-03-14 11:05:00,26.97,27.02,26.94,26.95,184800.0,26.97,27.02,26.94,26.95,184800.0
2013-03-14 11:10:00,26.95,26.95,26.84,26.85,396200.0,26.95,26.95,26.84,26.85,396200.0
2013-03-14 11:15:00,26.85,26.91,26.84,26.9,151900.0,26.85,26.91,26.84,26.9,151900.0
2013-03-14 11:20:00,26.9,26.99,26.9,26.98,221200.0,26.9,26.99,26.9,26.98,221200.0
2013-03-14 11:25:00,26.97,26.98,26.9,26.91,127400.0,26.97,26.98,26.9,26.91,127400.0
2013-03-14 11:30:00,26.91,26.96,26.87,26.93,182000.0,26.91,26.96,26.87,26.93,182000.0
2013-03-14 11:35:00,26.93,27.0,26.93,27.0,253400.0,26.93,27.0,26.93,27.0,253400.0
2013-03-14 11:40:00,27.0,27.02,26.98,26.99,254800.0,27.0,27.02,26.98,26.99,254800.0
2013-03-14 11:45:00,26.99,27.02,26.96,26.97,123200.0,26.99,27.02,26.96,26.97,123200.0
2013-03-14 11:50:00,26.97,27.0,26.91,26.98,232400.0,26.97,27.0,26.91,26.98,232400.0
2013-03-14 11:55:00,26.97,27.0,26.95,26.96,80500.0,26.97,27.0,26.95,26.96,80500.0
2013-03-14 12:00:00,26.97,26.98,26.97,26.97,49000.0,26.97,26.98,26.97,26.97,49000.0
2013-03-14 12:05:00,26.97,27.04,26.95,27.02,284200.0,26.97,27.04,26.95,27.02,284200.0
2013-03-14 12:10:00,27.03,27.28,27.02,27.27,1129100.0,27.03,27.28,27.02,27.27,1129100.0
2013-03-14 12:15:00,27.27,27.32,27.16,27.18,683900.0,27.27,27.32,27.16,27.18,683900.0
2013-03-14 12:20:00,27.18,27.28,27.17,27.27,260400.0,27.18,27.28,27.17,27.27,260400.0
2013-03-14 12:25:00,27.27,27.31,27.18,27.18,244300.0,27.27,27.31,27.18,27.18,244300.0
2013-03-14 12:30:00,27.19,27.21,27.16,27.2,144200.0,27.19,27.21,27.16,27.2,144200.0
2013-03-14 12:35:00,27.21,27.33,27.19,27.33,260400.0,27.21,27.33,27.19,27.33,260400.0
2013-03-14 12:40:00,27.32,27.33,27.26,27.31,177100.0,27.32,27.33,27.26,27.31,177100.0
2013-03-14 12:45:00,27.31,27.33,27.17,27.21,368900.0,27.31,27.33,27.17,27.21,368900.0
2013-03-14 12:50:00,27.2,27.25,27.18,27.25,121800.0,27.2,27.25,27.18,27.25,121800.0
2013-03-14 12:55:00,27.25,27.25,27.19,27.19,91000.0,27.25,27.25,27.19,27.19,91000.0
2013-03-14 13:00:00,27.19,27.21,27.16,27.21,215600.0,27.19,27.21,27.16,27.21,215600.0
2013-03-14 13:05:00,27.2,27.23,27.19,27.2,121800.0,27.2,27.23,27.19,27.2,121800.0
2013-03-14 13:10:00,27.2,27.21,27.18,27.18,109200.0,27.2,27.21,27.18,27.18,109200.0
2013-03-14 13:15:00,27.18,27.21,27.17,27.21,129500.0,27.18,27.21,27.17,27.21,129500.0
2013-03-14 13:20:00,27.21,27.21,27.17,27.21,111300.0,27.21,27.21,27.17,27.21,111300.0
2013-03-14 13:25:00,27.21,27.23,27.19,27.21,86800.0,27.21,27.23,27.19,27.21,86800.0
2013-03-14 13:30:00,27.21,27.25,27.19,27.19,133000.0,27.21,27.25,27.19,27.19,133000.0
2013-03-14 13:35:00,27.19,27.19,27.03,27.04,773500.0,27.19,27.19,27.03,27.04,773500.0
2013-03-14 13:40:00,27.04,27.05,26.9,26.93,672700.0,27.04,27.05,26.9,26.93,672700.0
2013-03-14 13:45:00,26.94,27.05,26.94,27.01,216300.0,26.94,27.05,26.94,27.01,216300.0
2013-03-14 13:50:00,27.01,27.01,26.89,26.93,325500.0,27.01,27.01,26.89,26.93,325500.0
2013-03-14 13:55:00,26.93,26.96,26.89,26.92,157500.0,26.93,26.96,26.89,26.92,157500.0
2013-03-14 14:00:00,26.91,26.94,26.87,26.89,171500.0,26.91,26.94,26.87,26.89,171500.0
2013-03-14 14:05:00,26.87,26.87,26.72,26.77,980000.0,26.87,26.87,26.72,26.77,980000.0
2013-03-14 14:10:00,26.75,26.83,26.75,26.77,259000.0,26.75,26.83,26.75,26.77,259000.0
2013-03-14 14:15:00,26.78,26.8,26.74,26.8,189000.0,26.78,26.8,26.74,26.8,189000.0
2013-03-14 14:20:00,26.8,26.88,26.79,26.82,298900.0,26.8,26.88,26.79,26.82,298900.0
2013-03-14 14:25:00,26.83,26.83,26.79,26.79,118300.0,26.83,26.83,26.79,26.79,118300.0
2013-03-14 14:30:00,26.79,26.82,26.79,26.82,93100.0,26.79,26.82,26.79,26.82,93100.0
2013-03-14 14:35:00,26.82,26.83,26.79,26.79,102200.0,26.82,26.83,26.79,26.79,102200.0
2013-03-14 14:40:00,26.79,26.79,26.74,26.76,256200.0,26.79,26.79,26.74,26.76,256200.0
2013-03-14 14:45:00,26.77,26.78,26.76,26.76,75600.0,26.77,26.78,26.76,26.76,75600.0
2013-03-14 14:50:00,26.76,26.86,26.75,26.86,189700.0,26.76,26.86,26.75,26.86,189700.0
2013-03-14 14:55:00,26.84,26.95,26.84,26.87,378000.0,26.84,26.95,26.84,26.87,378000.0
2013-03-14 15:00:00,26.88,26.91,26.86,26.9,122500.0,26.88,26.91,26.86,26.9,122500.0
2013-03-14 15:05:00,26.9,26.93,26.87,26.89,227500.0,26.9,26.93,26.87,26.89,227500.0
2013-03-14 15:10:00,26.89,26.91,26.86,26.91,115500.0,26.89,26.91,26.86,26.91,115500.0
2013-03-14 15:15:00,26.91,26.93,26.88,26.88,189700.0,26.91,26.93,26.88,26.88,189700.0
2013-03-14 15:20:00,26.88,26.9,26.87,26.88,99400.0,26.88,26.9,26.87,26.88,99400.0
2013-03-14 15:25:00,26.88,26.88,26.86,26.86,149800.0,26.88,26.88,26.86,26.86,149800.0
2013-03-14 15:30:00,26.86,26.89,26.79,26.88,199500.0,26.86,26.89,26.79,26.88,199500.0
2013-03-14 15:35:00,26.88,26.88,26.83,26.84,162400.0,26.88,26.88,26.83,26.84,162400.0
2013-03-14 15:40:00,26.85,26.87,26.84,26.85,192500.0,26.85,26.87,26.84,26.85,192500.0
2013-03-14 15:45:00,26.86,26.88,26.85,26.86,252000.0,26.86,26.88,26.85,26.86,252000.0
2013-03-14 15:50:00,26.87,26.96,26.87,26.89,820400.0,26.87,26.96,26.87,26.89,820400.0
2013-03-14 15:55:00,26.91,26.92,26.87,26.9,920500.0,26.91,26.92,26.87,26.9,920500.0
2013-03-15 09:30:00,27.04,27.14,26.94,27.06,1171800.0,27.04,27.14,26.94,27.06,1171800.0
2013-03-15 09:35:00,27.04,27.04,26.8,26.81,412300.0,27.04,27.04,26.8,26.81,412300.0
2013-03-15 09:40:00,26.81,26.82,26.62,26.66,960400.0,26.81,26.82,26.62,26.66,960400.0
2013-03-15 09:45:00,26.66,26.83,26.62,26.76,676900.0,26.66,26.83,26.62,26.76,676900.0
2013-03-15 09:50:00,26.77,26.77,26.67,26.69,363300.0,26.77,26.77,26.67,26.69,363300.0
2013-03-15 09:55:00,26.65,26.69,26.59,26.65,310100.0,26.65,26.69,26.59,26.65,310100.0
2013-03-15 10:00:00,26.66,26.66,26.54,26.55,566300.0,26.66,26.66,26.54,26.55,566300.0
2013-03-15 10:05:00,26.55,26.59,26.47,26.53,384300.0,26.55,26.59,26.47,26.53,384300.0
2013-03-15 10:10:00,26.49,26.61,26.49,26.57,632800.0,26.49,26.61,26.49,26.57,632800.0
2013-03-15 10:15:00,26.54,26.61,26.5,26.61,133000.0,26.54,26.61,26.5,26.61,133000.0
2013-03-15 10:20:00,26.62,26.64,26.56,26.57,168700.0,26.62,26.64,26.56,26.57,168700.0
2013-03-15 10:25:00,26.57,26.57,26.52,26.53,109900.0,26.57,26.57,26.52,26.53,109900.0
2013-03-15 10:30:00,26.52,26.62,26.52,26.59,173600.0,26.52,26.62,26.52,26.59,173600.0
2013-03-15 10:35:00,26.57,26.59,26.5,26.57,238000.0,26.57,26.59,26.5,26.57,238000.0
2013-03-15 10:40:00,26.58,26.59,26.51,26.52,122500.0,26.58,26.59,26.51,26.52,122500.0
2013-03-15 10:45:00,26.53,26.56,26.49,26.49,266000.0,26.53,26.56,26.49,26.49,266000.0
2013-03-15 10:50:00,26.48,26.52,26.44,26.52,174300.0,26.48,26.52,26.44,26.52,174300.0
2013-03-15 10:55:00,26.5,26.59,26.5,26.54,191100.0,26.5,26.59,26.5,26.54,191100.0
2013-03-15 11:00:00,26.54,26.58,26.5,26.54,170100.0,26.54,26.58,26.5,26.54,170100.0
2013-03-15 11:05:00,26.53,26.58,26.52,26.52,122500.0,26.53,26.58,26.52,26.52,122500.0
2013-03-15 11:10:00,26.52,26.55,26.49,26.55,102200.0,26.52,26.55,26.49,26.55,102200.0
2013-03-15 11:15:00,26.55,26.61,26.54,26.59,135100.0,26.55,26.61,26.54,26.59,135100.0
2013-03-15 11:20:00,26.61,26.64,26.56,26.58,193200.0,26.61,26.64,26.56,26.58,193200.0
2013-03-15 11:25:00,26.6,26.67,26.58,26.65,247800.0,26.6,26.67,26.58,26.65,247800.0
2013-03-15 11:30:00,26.67,26.67,26.59,26.61,142100.0,26.67,26.67,26.59,26.61,142100.0
2013-03-15 11:35:00,26.61,26.61,26.56,26.57,186200.0,26.61,26.61,26.56,26.57,186200.0
2013-03-15 11:40:00,26.57,26.58,26.51,26.52,130900.0,26.57,26.58,26.51,26.52,130900.0
2013-03-15 11:45:00,26.52,26.55,26.51,26.54,123900.0,26.52,26.55,26.51,26.54,123900.0
2013-03-15 11:50:00,26.54,26.57,26.52,26.55,116900.0,26.54,26.57,26.52,26.55,116900.0
2013-03-15 11:55:00,26.55,26.6,26.54,26.59,60900.0,26.55,26.6,26.54,26.59,60900.0
2013-03-15 12:00:00,26.58,26.58,26.54,26.54,38500.0,26.58,26.58,26.54,26.54,38500.0
2013-03-15 12:05:00,26.54,26.57,26.54,26.55,121100.0,26.54,26.57,26.54,26.55,121100.0
2013-03-15 12:10:00,26.55,26.62,26.55,26.57,143500.0,26.55,26.62,26.55,26.57,143500.0
2013-03-15 12:15:00,26.57,26.57,26.53,26.54,64400.0,26.57,26.57,26.53,26.54,64400.0
2013-03-15 12:20:00,26.53,26.56,26.52,26.54,47600.0,26.53,26.56,26.52,26.54,47600.0
2013-03-15 12:25:00,26.53,26.58,26.53,26.56,89600.0,26.53,26.58,26.53,26.56,89600.0
2013-03-15 12:30:00,26.58,26.61,26.55,26.6,82600.0,26.58,26.61,26.55,26.6,82600.0
2013-03-15 12:35:00,26.61,26.61,26.56,26.59,92400.0,26.61,26.61,26.56,26.59,92400.0
2013-03-15 12:40:00,26.59,26.59,26.55,26.58,58100.0,26.59,26.59,26.55,26.58,58100.0
2013-03-15 12:45:00,26.58,26.61,26.56,26.56,81900.0,26.58,26.61,26.56,26.56,81900.0
2013-03-15 12:50:00,26.57,26.58,26.54,26.54,50400.0,26.57,26.58,26.54,26.54,50400.0
2013-03-15 12:55:00,26.54,26.6,26.51,26.57,207200.0,26.54,26.6,26.51,26.57,207200.0
2013-03-15 13:00:00,26.57,26.61,26.54,26.55,123200.0,26.57,26.61,26.54,26.55,123200.0
2013-03-15 13:05:00,26.56,26.59,26.54,26.57,62300.0,26.56,26.59,26.54,26.57,62300.0
2013-03-15 13:10:00,26.57,26.59,26.56,26.59,66500.0,26.57,26.59,26.56,26.59,66500.0
2013-03-15 13:15:00,26.57,26.59,26.56,26.57,30800.0,26.57,26.59,26.56,26.57,30800.0
2013-03-15 13:20:00,26.56,26.59,26.56,26.58,72800.0,26.56,26.59,26.56,26.58,72800.0
2013-03-15 13:25:00,26.57,26.59,26.56,26.56,46200.0,26.57,26.59,26.56,26.56,46200.0
2013-03-15 13:30:00,26.57,26.57,26.55,26.56,74200.0,26.57,26.57,26.55,26.56,74200.0
2013-03-15 13:35:00,26.56,26.56,26.53,26.55,109900.0,26.56,26.56,26.53,26.55,109900.0
2013-03-15 13:40:00,26.55,26.56,26.51,26.53,116900.0,26.55,26.56,26.51,26.53,116900.0
2013-03-15 13:45:00,26.52,26.54,26.49,26.49,80500.0,26.52,26.54,26.49,26.49,80500.0
2013-03-15 13:50:00,26.49,26.49,26.46,26.46,177100.0,26.49,26.49,26.46,26.46,177100.0
2013-03-15 13:55:00,26.46,26.49,26.44,26.47,161700.0,26.46,26.49,26.44,26.47,161700.0
2013-03-15 14:00:00,26.48,26.48,26.46,26.46,72100.0,26.48,26.48,26.46,26.46,72100.0
2013-03-15 14:05:00,26.46,26.49,26.44,26.46,249900.0,26.46,26.49,26.44,26.46,249900.0
2013-03-15 14:10:00,26.45,26.47,26.43,26.43,119700.0,26.45,26.47,26.43,26.43,119700.0
2013-03-15 14:15:00,26.43,26.54,26.41,26.48,366100.0,26.43,26.54,26.41,26.48,366100.0
2013-03-15 14:20:00,26.49,26.53,26.46,26.47,91000.0,26.49,26.53,26.46,26.47,91000.0
2013-03-15 14:25:00,26.47,26.49,26.45,26.47,128100.0,26.47,26.49,26.45,26.47,128100.0
2013-03-15 14:30:00,26.47,26.49,26.42,26.42,98000.0,26.47,26.49,26.42,26.42,98000.0
2013-03-15 14:35:00,26.42,26.46,26.41,26.44,142100.0,26.42,26.46,26.41,26.44,142100.0
2013-03-15 14:40:00,26.43,26.48,26.43,26.46,70700.0,26.43,26.48,26.43,26.46,70700.0
2013-03-15 14:45:00,26.46,26.46,26.4,26.43,256900.0,26.46,26.46,26.4,26.43,256900.0
2013-03-15 14:50:00,26.42,26.47,26.37,26.4,249900.0,26.42,26.47,26.37,26.4,249900.0
2013-03-15 14:55:00,26.41,26.43,26.37,26.37,117600.0,26.41,26.43,26.37,26.37,117600.0
2013-03-15 15:00:00,26.38,26.41,26.38,26.4,280700.0,26.38,26.41,26.38,26.4,280700.0
2013-03-15 15:05:00,26.39,26.43,26.39,26.43,252000.0,26.39,26.43,26.39,26.43,252000.0
2013-03-15 15:10:00,26.42,26.44,26.41,26.44,148400.0,26.42,26.44,26.41,26.44,148400.0
2013-03-15 15:15:00,26.45,26.45,26.41,26.42,170800.0,26.45,26.45,26.41,26.42,170800.0
2013-03-15 15:20:00,26.42,26.43,26.4,26.4,186900.0,26.42,26.43,26.4,26.4,186900.0
2013-03-15 15:25:00,26.41,26.42,26.39,26.42,210700.0,26.41,26.42,26.39,26.42,210700.0
2013-03-15 15:30:00,26.42,26.43,26.38,26.41,247100.0,26.42,26.43,26.38,26.41,247100.0
2013-03-15 15:35:00,26.41,26.44,26.4,26.42,278600.0,26.41,26.44,26.4,26.42,278600.0
2013-03-15 15:40:00,26.42,26.44,26.41,26.44,202300.0,26.42,26.44,26.41,26.44,202300.0
2013-03-15 15:45:00,26.44,26.44,26.43,26.43,385000.0,26.44,26.44,26.43,26.43,385000.0
2013-03-15 15:50:00,26.43,26.43,26.41,26.41,603400.0,26.43,26.43,26.41,26.41,603400.0
2013-03-15 15:55:00,26.42,26.43,26.36,26.42,1017800.0,26.42,26.43,26.36,26.42,1017800.0
2013-03-18 09:30:00,25.91,26.13,25.81,25.96,2552200.0,25.91,26.13,25.81,25.96,2552200.0
2013-03-18 09:35:00,25.96,26.05,25.79,26.04,1360800.0,25.96,26.05,25.79,26.04,1360800.0
2013-03-18 09:40:00,26.06,26.17,26.0,26.16,1085000.0,26.06,26.17,26.0,26.16,1085000.0
2013-03-18 09:45:00,26.16,26.2,26.07,26.17,872200.0,26.16,26.2,26.07,26.17,872200.0
2013-03-18 09:50:00,26.16,26.24,26.14,26.22,736400.0,26.16,26.24,26.14,26.22,736400.0
2013-03-18 09:55:00,26.22,26.35,26.19,26.33,1113000.0,26.22,26.35,26.19,26.33,1113000.0
2013-03-18 10:00:00,26.34,26.34,26.15,26.15,665000.0,26.34,26.34,26.15,26.15,665000.0
2013-03-18 10:05:00,26.16,26.18,26.07,26.1,415800.0,26.16,26.18,26.07,26.1,415800.0
2013-03-18 10:10:00,26.1,26.14,26.04,26.14,380800.0,26.1,26.14,26.04,26.14,380800.0
2013-03-18 10:15:00,26.12,26.28,26.11,26.27,544600.0,26.12,26.28,26.11,26.27,544600.0
2013-03-18 10:20:00,26.26,26.26,26.1,26.1,350000.0,26.26,26.26,26.1,26.1,350000.0
2013-03-18 10:25:00,26.1,26.21,26.1,26.2,361200.0,26.1,26.21,26.1,26.2,361200.0
2013-03-18 10:30:00,26.21,26.24,26.08,26.18,567000.0,26.21,26.24,26.08,26.18,567000.0
2013-03-18 10:35:00,26.18,26.21,26.06,26.07,323400.0,26.18,26.21,26.06,26.07,323400.0
2013-03-18 10:40:00,26.08,26.11,26.02,26.06,281400.0,26.08,26.11,26.02,26.06,281400.0
2013-03-18 10:45:00,26.08,26.09,26.01,26.04,313600.0,26.08,26.09,26.01,26.04,313600.0
2013-03-18 10:50:00,26.05,26.12,26.04,26.12,243600.0,26.05,26.12,26.04,26.12,243600.0
2013-03-18 10:55:00,26.12,26.12,26.0,26.0,247800.0,26.12,26.12,26.0,26.0,247800.0
2013-03-18 11:00:00,26.0,26.05,25.97,26.02,536200.0,26.0,26.05,25.97,26.02,536200.0
2013-03-18 11:05:00,26.03,26.05,25.97,26.01,221200.0,26.03,26.05,25.97,26.01,221200.0
2013-03-18 11:10:00,26.03,26.14,26.03,26.07,364000.0,26.03,26.14,26.03,26.07,364000.0
2013-03-18 11:15:00,26.07,26.1,26.05,26.1,141400.0,26.07,26.1,26.05,26.1,141400.0
2013-03-18 11:20:00,26.08,26.09,26.06,26.08,193200.0,26.08,26.09,26.06,26.08,193200.0
2013-03-18 11:25:00,26.07,26.08,26.03,26.06,228200.0,26.07,26.08,26.03,26.06,228200.0
2013-03-18 11:30:00,26.05,26.06,26.01,26.03,149800.0,26.05,26.06,26.01,26.03,149800.0
2013-03-18 11:35:00,26.02,26.12,26.02,26.08,294000.0,26.02,26.12,26.02,26.08,294000.0
2013-03-18 11:40:00,26.11,26.11,26.05,26.05,141400.0,26.11,26.11,26.05,26.05,141400.0
2013-03-18 11:45:00,26.05,26.11,26.05,26.09,107800.0,26.05,26.11,26.05,26.09,107800.0
2013-03-18 11:50:00,26.1,26.21,26.09,26.21,331800.0,26.1,26.21,26.09,26.21,331800.0
2013-03-18 11:55:00,26.2,26.27,26.17,26.23,473200.0,26.2,26.27,26.17,26.23,473200.0
2013-03-18 12:00:00,26.23,26.29,26.19,26.19,567000.0,26.23,26.29,26.19,26.19,567000.0
2013-03-18 12:05:00,26.18,26.22,26.14,26.18,380800.0,26.18,26.22,26.14,26.18,380800.0
2013-03-18 12:10:00,26.18,26.23,26.16,26.17,623000.0,26.18,26.23,26.16,26.17,623000.0
2013-03-18 12:15:00,26.17,26.17,26.13,26.13,193200.0,26.17,26.17,26.13,26.13,193200.0
2013-03-18 12:20:00,26.14,26.14,26.09,26.13,270200.0,26.14,26.14,26.09,26.13,270200.0
2013-03-18 12:25:00,26.12,26.14,26.08,26.13,210000.0,26.12,26.14,26.08,26.13,210000.0
2013-03-18 12:30:00,26.12,26.16,26.11,26.11,205800.0,26.12,26.16,26.11,26.11,205800.0
2013-03-18 12:35:00,26.11,26.16,26.11,26.14,88200.0,26.11,26.16,26.11,26.14,88200.0
2013-03-18 12:40:00,26.14,26.14,26.08,26.11,250600.0,26.14,26.14,26.08,26.11,250600.0
2013-03-18 12:45:00,26.1,26.15,26.09,26.12,182000.0,26.1,26.15,26.09,26.12,182000.0
2013-03-18 12:50:00,26.12,26.21,26.11,26.21,266000.0,26.12,26.21,26.11,26.21,266000.0
2013-03-18 12:55:00,26.21,26.27,26.16,26.16,407400.0,26.21,26.27,26.16,26.16,407400.0
2013-03-18 13:00:00,26.16,26.17,26.14,26.16,116200.0,26.16,26.17,26.14,26.16,116200.0
2013-03-18 13:05:00,26.16,26.2,26.16,26.16,93800.0,26.16,26.2,26.16,26.16,93800.0
2013-03-18 13:10:00,26.16,26.22,26.15,26.19,268800.0,26.16,26.22,26.15,26.19,268800.0
2013-03-18 13:15:00,26.2,26.26,26.19,26.24,159600.0,26.2,26.26,26.19,26.24,159600.0
2013-03-18 13:20:00,26.25,26.31,26.25,26.29,564200.0,26.25,26.31,26.25,26.29,564200.0
2013-03-18 13:25:00,26.3,26.3,26.23,26.26,212800.0,26.3,26.3,26.23,26.26,212800.0
2013-03-18 13:30:00,26.24,26.26,26.22,26.25,198800.0,26.24,26.26,26.22,26.25,198800.0
2013-03-18 13:35:00,26.25,26.31,26.24,26.28,148400.0,26.25,26.31,26.24,26.28,148400.0
2013-03-18 13:40:00,26.29,26.3,26.27,26.27,124600.0,26.29,26.3,26.27,26.27,124600.0
2013-03-18 13:45:00,26.27,26.34,26.26,26.31,270200.0,26.27,26.34,26.26,26.31,270200.0
2013-03-18 13:50:00,26.32,26.38,26.29,26.33,508200.0,26.32,26.38,26.29,26.33,508200.0
2013-03-18 13:55:00,26.33,26.48,26.31,26.45,1072400.0,26.33,26.48,26.31,26.45,1072400.0
2013-03-18 14:00:00,26.44,26.51,26.41,26.49,438200.0,26.44,26.51,26.41,26.49,438200.0
2013-03-18 14:05:00,26.49,26.5,26.44,26.47,522200.0,26.49,26.5,26.44,26.47,522200.0
2013-03-18 14:10:00,26.47,26.61,26.45,26.58,737800.0,26.47,26.61,26.45,26.58,737800.0
2013-03-18 14:15:00,26.58,26.66,26.58,26.64,749000.0,26.58,26.66,26.58,26.64,749000.0
2013-03-18 14:20:00,26.62,26.68,26.58,26.67,579600.0,26.62,26.68,26.58,26.67,579600.0
2013-03-18 14:25:00,26.67,26.68,26.56,26.64,473200.0,26.67,26.68,26.56,26.64,473200.0
2013-03-18 14:30:00,26.63,26.63,26.55,26.59,264600.0,26.63,26.63,26.55,26.59,264600.0
2013-03-18 14:35:00,26.58,26.63,26.56,26.58,336000.0,26.58,26.63,26.56,26.58,336000.0
2013-03-18 14:40:00,26.58,26.63,26.56,26.61,408800.0,26.58,26.63,26.56,26.61,408800.0
2013-03-18 14:45:00,26.61,26.63,26.54,26.57,357000.0,26.61,26.63,26.54,26.57,357000.0
2013-03-18 14:50:00,26.57,26.57,26.46,26.5,562800.0,26.57,26.57,26.46,26.5,562800.0
2013-03-18 14:55:00,26.5,26.5,26.43,26.46,308000.0,26.5,26.5,26.43,26.46,308000.0
2013-03-18 15:00:00,26.47,26.54,26.47,26.51,245000.0,26.47,26.54,26.47,26.51,245000.0
2013-03-18 15:05:00,26.51,26.55,26.51,26.54,215600.0,26.51,26.55,26.51,26.54,215600.0
2013-03-18 15:10:00,26.55,26.58,26.52,26.52,308000.0,26.55,26.58,26.52,26.52,308000.0
2013-03-18 15:15:00,26.52,26.56,26.47,26.51,359800.0,26.52,26.56,26.47,26.51,359800.0
2013-03-18 15:20:00,26.5,26.54,26.47,26.53,247800.0,26.5,26.54,26.47,26.53,247800.0
2013-03-18 15:25:00,26.53,26.56,26.48,26.51,428400.0,26.53,26.56,26.48,26.51,428400.0
2013-03-18 15:30:00,26.51,26.53,26.45,26.48,366800.0,26.51,26.53,26.45,26.48,366800.0
2013-03-18 15:35:00,26.47,26.5,26.44,26.48,292600.0,26.47,26.5,26.44,26.48,292600.0
2013-03-18 15:40:00,26.5,26.54,26.45,26.48,305200.0,26.5,26.54,26.45,26.48,305200.0
2013-03-18 15:45:00,26.49,26.53,26.47,26.49,392000.0,26.49,26.53,26.47,26.49,392000.0
2013-03-18 15:50:00,26.5,26.52,26.45,26.51,758800.0,26.5,26.52,26.45,26.51,758800.0
2013-03-18 15:55:00,26.51,26.54,26.47,26.51,1320200.0,26.51,26.54,26.47,26.51,1320200.0
2013-03-19 09:30:00,26.57,26.68,26.29,26.31,534800.0,26.57,26.68,26.29,26.31,534800.0
2013-03-19 09:35:00,26.33,26.45,26.29,26.39,489300.0,26.33,26.45,26.29,26.39,489300.0
2013-03-19 09:40:00,26.41,26.45,26.22,26.22,338100.0,26.41,26.45,26.22,26.22,338100.0
2013-03-19 09:45:00,26.23,26.4,26.23,26.4,371700.0,26.23,26.4,26.23,26.4,371700.0
2013-03-19 09:50:00,26.4,26.44,26.29,26.33,366100.0,26.4,26.44,26.29,26.33,366100.0
2013-03-19 09:55:00,26.33,26.5,26.33,26.47,364000.0,26.33,26.5,26.33,26.47,364000.0
2013-03-19 10:00:00,26.46,26.64,26.46,26.47,399000.0,26.46,26.64,26.46,26.47,399000.0
2013-03-19 10:05:00,26.47,26.52,26.4,26.43,190400.0,26.47,26.52,26.4,26.43,190400.0
2013-03-19 10:10:00,26.43,26.43,26.33,26.38,201600.0,26.43,26.43,26.33,26.38,201600.0
2013-03-19 10:15:00,26.37,26.4,26.29,26.31,149100.0,26.37,26.4,26.29,26.31,149100.0
2013-03-19 10:20:00,26.31,26.35,26.21,26.26,252700.0,26.31,26.35,26.21,26.26,252700.0
2013-03-19 10:25:00,26.25,26.26,26.19,26.25,247100.0,26.25,26.26,26.19,26.25,247100.0
2013-03-19 10:30:00,26.26,26.34,26.19,26.22,324100.0,26.26,26.34,26.19,26.22,324100.0
2013-03-19 10:35:00,26.22,26.27,26.15,26.2,160300.0,26.22,26.27,26.15,26.2,160300.0
2013-03-19 10:40:00,26.21,26.29,26.12,26.27,271600.0,26.21,26.29,26.12,26.27,271600.0
2013-03-19 10:45:00,26.25,26.26,26.14,26.15,128800.0,26.25,26.26,26.14,26.15,128800.0
2013-03-19 10:50:00,26.17,26.22,26.15,26.17,119000.0,26.17,26.22,26.15,26.17,119000.0
2013-03-19 10:55:00,26.17,26.24,26.17,26.24,131600.0,26.17,26.24,26.17,26.24,131600.0
2013-03-19 11:00:00,26.25,26.31,26.21,26.29,224700.0,26.25,26.31,26.21,26.29,224700.0
2013-03-19 11:05:00,26.28,26.29,26.24,26.26,124600.0,26.28,26.29,26.24,26.26,124600.0
2013-03-19 11:10:00,26.28,26.28,26.21,26.27,101500.0,26.28,26.28,26.21,26.27,101500.0
2013-03-19 11:15:00,26.27,26.33,26.26,26.3,161000.0,26.27,26.33,26.26,26.3,161000.0
2013-03-19 11:20:00,26.31,26.35,26.25,26.26,115500.0,26.31,26.35,26.25,26.26,115500.0
2013-03-19 11:25:00,26.25,26.26,26.17,26.17,109200.0,26.25,26.26,26.17,26.17,109200.0
2013-03-19 11:30:00,26.17,26.23,26.16,26.18,121800.0,26.17,26.23,26.16,26.18,121800.0
2013-03-19 11:35:00,26.17,26.19,26.15,26.16,84700.0,26.17,26.19,26.15,26.16,84700.0
2013-03-19 11:40:00,26.15,26.2,26.08,26.16,265300.0,26.15,26.2,26.08,26.16,265300.0
2013-03-19 11:45:00,26.17,26.17,26.06,26.09,187600.0,26.17,26.17,26.06,26.09,187600.0
2013-03-19 11:50:00,26.1,26.1,25.93,25.99,421400.0,26.1,26.1,25.93,25.99,421400.0
2013-03-19 11:55:00,25.96,25.98,25.91,25.97,399700.0,25.96,25.98,25.91,25.97,399700.0
2013-03-19 12:00:00,25.96,26.01,25.93,25.96,203000.0,25.96,26.01,25.93,25.96,203000.0
2013-03-19 12:05:00,25.95,25.96,25.87,25.91,304500.0,25.95,25.96,25.87,25.91,304500.0
2013-03-19 12:10:00,25.9,25.91,25.84,25.9,270200.0,25.9,25.91,25.84,25.9,270200.0
2013-03-19 12:15:00,25.88,25.93,25.85,25.93,199500.0,25.88,25.93,25.85,25.93,199500.0
2013-03-19 12:20:00,25.96,25.97,25.89,25.93,235200.0,25.96,25.97,25.89,25.93,235200.0
2013-03-19 12:25:00,25.93,26.01,25.9,25.93,180600.0,25.93,26.01,25.9,25.93,180600.0
2013-03-19 12:30:00,25.96,25.96,25.88,25.9,82600.0,25.96,25.96,25.88,25.9,82600.0
2013-03-19 12:35:00,25.89,25.96,25.89,25.94,88900.0,25.89,25.96,25.89,25.94,88900.0
2013-03-19 12:40:00,25.93,25.98,25.93,25.95,65800.0,25.93,25.98,25.93,25.95,65800.0
2013-03-19 12:45:00,25.95,25.97,25.89,25.9,163800.0,25.95,25.97,25.89,25.9,163800.0
2013-03-19 12:50:00,25.9,25.93,25.88,25.9,54600.0,25.9,25.93,25.88,25.9,54600.0
2013-03-19 12:55:00,25.88,25.92,25.87,25.89,69300.0,25.88,25.92,25.87,25.89,69300.0
2013-03-19 13:00:00,25.89,25.9,25.85,25.86,88900.0,25.89,25.9,25.85,25.86,88900.0
2013-03-19 13:05:00,25.86,25.9,25.84,25.87,98700.0,25.86,25.9,25.84,25.87,98700.0
2013-03-19 13:10:00,25.87,25.9,25.83,25.83,115500.0,25.87,25.9,25.83,25.83,115500.0
2013-03-19 13:15:00,25.83,25.85,25.76,25.76,366800.0,25.83,25.85,25.76,25.76,366800.0
2013-03-19 13:20:00,25.78,25.78,25.71,25.74,482300.0,25.78,25.78,25.71,25.74,482300.0
2013-03-19 13:25:00,25.73,25.79,25.72,25.75,110600.0,25.73,25.79,25.72,25.75,110600.0
2013-03-19 13:30:00,25.75,25.8,25.71,25.78,232400.0,25.75,25.8,25.71,25.78,232400.0
2013-03-19 13:35:00,25.79,25.79,25.7,25.7,184100.0,25.79,25.79,25.7,25.7,184100.0
2013-03-19 13:40:00,25.7,25.71,25.61,25.66,583800.0,25.7,25.71,25.61,25.66,583800.0
2013-03-19 13:45:00,25.65,25.68,25.61,25.65,165200.0,25.65,25.68,25.61,25.65,165200.0
2013-03-19 13:50:00,25.65,25.68,25.63,25.65,837200.0,25.65,25.68,25.63,25.65,837200.0
2013-03-19 13:55:00,25.66,25.71,25.64,25.69,196700.0,25.66,25.71,25.64,25.69,196700.0
2013-03-19 14:00:00,25.69,25.78,25.68,25.75,239400.0,25.69,25.78,25.68,25.75,239400.0
2013-03-19 14:05:00,25.74,25.78,25.67,25.7,290500.0,25.74,25.78,25.67,25.7,290500.0
2013-03-19 14:10:00,25.71,25.75,25.68,25.73,203700.0,25.71,25.75,25.68,25.73,203700.0
2013-03-19 14:15:00,25.72,25.74,25.65,25.65,178500.0,25.72,25.74,25.65,25.65,178500.0
2013-03-19 14:20:00,25.68,25.71,25.65,25.71,114100.0,25.68,25.71,25.65,25.71,114100.0
2013-03-19 14:25:00,25.71,25.78,25.68,25.75,261100.0,25.71,25.78,25.68,25.75,261100.0
2013-03-19 14:30:00,25.74,25.9,25.74,25.9,472500.0,25.74,25.9,25.74,25.9,472500.0
2013-03-19 14:35:00,25.87,25.94,25.87,25.94,224700.0,25.87,25.94,25.87,25.94,224700.0
2013-03-19 14:40:00,25.94,25.96,25.87,25.91,251300.0,25.94,25.96,25.87,25.91,251300.0
2013-03-19 14:45:00,25.91,25.94,25.85,25.86,198800.0,25.91,25.94,25.85,25.86,198800.0
2013-03-19 14:50:00,25.86,25.87,25.79,25.87,138600.0,25.86,25.87,25.79,25.87,138600.0
2013-03-19 14:55:00,25.85,25.88,25.82,25.87,127400.0,25.85,25.88,25.82,25.87,127400.0
2013-03-19 15:00:00,25.87,25.93,25.85,25.85,90300.0,25.87,25.93,25.85,25.85,90300.0
2013-03-19 15:05:00,25.85,25.86,25.79,25.86,135100.0,25.85,25.86,25.79,25.86,135100.0
2013-03-19 15:10:00,25.87,26.0,25.84,25.96,216300.0,25.87,26.0,25.84,25.96,216300.0
2013-03-19 15:15:00,25.97,26.07,25.96,25.98,447300.0,25.97,26.07,25.96,25.98,447300.0
2013-03-19 15:20:00,25.97,25.98,25.92,25.95,231000.0,25.97,25.98,25.92,25.95,231000.0
2013-03-19 15:25:00,25.93,25.96,25.88,25.94,101500.0,25.93,25.96,25.88,25.94,101500.0
2013-03-19 15:30:00,25.93,25.96,25.89,25.92,193900.0,25.93,25.96,25.89,25.92,193900.0
2013-03-19 15:35:00,25.92,25.94,25.89,25.9,221200.0,25.92,25.94,25.89,25.9,221200.0
2013-03-19 15:40:00,25.89,25.91,25.81,25.84,310100.0,25.89,25.91,25.81,25.84,310100.0
2013-03-19 15:45:00,25.86,25.87,25.79,25.83,422800.0,25.86,25.87,25.79,25.83,422800.0
2013-03-19 15:50:00,25.84,25.94,25.84,25.91,463400.0,25.84,25.94,25.84,25.91,463400.0
2013-03-19 15:55:00,25.91,25.94,25.88,25.92,548800.0,25.91,25.94,25.88,25.92,548800.0
2013-03-20 09:30:00,26.09,26.2,25.78,25.81,1535800.0,26.09,26.2,25.78,25.81,1535800.0
2013-03-20 09:35:00,25.8,26.04,25.78,26.0,726600.0,25.8,26.04,25.78,26.0,726600.0
2013-03-20 09:40:00,26.02,26.06,25.91,26.01,319200.0,26.02,26.06,25.91,26.01,319200.0
2013-03-20 09:45:00,26.01,26.15,26.01,26.06,687400.0,26.01,26.15,26.01,26.06,687400.0
2013-03-20 09:50:00,26.06,26.25,26.0,26.19,928200.0,26.06,26.25,26.0,26.19,928200.0
2013-03-20 09:55:00,26.19,26.23,26.09,26.11,432600.0,26.19,26.23,26.09,26.11,432600.0
2013-03-20 10:00:00,26.14,26.17,26.11,26.15,217000.0,26.14,26.17,26.11,26.15,217000.0
2013-03-20 10:05:00,26.17,26.19,26.11,26.15,250600.0,26.17,26.19,26.11,26.15,250600.0
2013-03-20 10:10:00,26.15,26.25,26.14,26.19,666400.0,26.15,26.25,26.14,26.19,666400.0
2013-03-20 10:15:00,26.19,26.21,26.14,26.14,190400.0,26.19,26.21,26.14,26.14,190400.0
2013-03-20 10:20:00,26.15,26.15,26.07,26.11,207200.0,26.15,26.15,26.07,26.11,207200.0
2013-03-20 10:25:00,26.12,26.2,26.1,26.18,218400.0,26.12,26.2,26.1,26.18,218400.0
2013-03-20 10:30:00,26.18,26.23,26.13,26.18,191800.0,26.18,26.23,26.13,26.18,191800.0
2013-03-20 10:35:00,26.17,26.19,26.08,26.12,219800.0,26.17,26.19,26.08,26.12,219800.0
2013-03-20 10:40:00,26.12,26.13,26.04,26.04,285600.0,26.12,26.13,26.04,26.04,285600.0
2013-03-20 10:45:00,26.03,26.08,26.01,26.03,317800.0,26.03,26.08,26.01,26.03,317800.0
2013-03-20 10:50:00,26.03,26.09,26.01,26.09,406000.0,26.03,26.09,26.01,26.09,406000.0
2013-03-20 10:55:00,26.1,26.11,26.06,26.07,380800.0,26.1,26.11,26.06,26.07,380800.0
2013-03-20 11:00:00,26.09,26.14,26.07,26.14,200200.0,26.09,26.14,26.07,26.14,200200.0
2013-03-20 11:05:00,26.13,26.13,26.07,26.11,127400.0,26.13,26.13,26.07,26.11,127400.0
2013-03-20 11:10:00,26.12,26.14,26.08,26.11,141400.0,26.12,26.14,26.08,26.11,141400.0
2013-03-20 11:15:00,26.11,26.12,26.07,26.09,131600.0,26.11,26.12,26.07,26.09,131600.0
2013-03-20 11:20:00,26.09,26.13,26.08,26.11,114800.0,26.09,26.13,26.08,26.11,114800.0
2013-03-20 11:25:00,26.12,26.2,26.12,26.16,357000.0,26.12,26.2,26.12,26.16,357000.0
2013-03-20 11:30:00,26.16,26.23,26.16,26.19,245000.0,26.16,26.23,26.16,26.19,245000.0
2013-03-20 11:35:00,26.19,26.26,26.19,26.2,350000.0,26.19,26.26,26.19,26.2,350000.0
2013-03-20 11:40:00,26.2,26.2,26.14,26.15,148400.0,26.2,26.2,26.14,26.15,148400.0
2013-03-20 11:45:00,26.15,26.15,26.12,26.14,187600.0,26.15,26.15,26.12,26.14,187600.0
2013-03-20 11:50:00,26.15,26.15,26.09,26.13,368200.0,26.15,26.15,26.09,26.13,368200.0
2013-03-20 11:55:00,26.11,26.16,26.09,26.09,284200.0,26.11,26.16,26.09,26.09,284200.0
2013-03-20 12:00:00,26.1,26.13,26.09,26.13,110600.0,26.1,26.13,26.09,26.13,110600.0
2013-03-20 12:05:00,26.13,26.14,26.11,26.12,65800.0,26.13,26.14,26.11,26.12,65800.0
2013-03-20 12:10:00,26.12,26.13,26.11,26.11,74200.0,26.12,26.13,26.11,26.11,74200.0
2013-03-20 12:15:00,26.11,26.11,26.06,26.07,362600.0,26.11,26.11,26.06,26.07,362600.0
2013-03-20 12:20:00,26.08,26.11,26.07,26.09,152600.0,26.08,26.11,26.07,26.09,152600.0
2013-03-20 12:25:00,26.08,26.12,26.08,26.11,134400.0,26.08,26.12,26.08,26.11,134400.0
2013-03-20 12:30:00,26.12,26.12,26.07,26.07,191800.0,26.12,26.12,26.07,26.07,191800.0
2013-03-20 12:35:00,26.08,26.1,25.99,26.04,698600.0,26.08,26.1,25.99,26.04,698600.0
2013-03-20 12:40:00,26.05,26.09,26.03,26.08,166600.0,26.05,26.09,26.03,26.08,166600.0
2013-03-20 12:45:00,26.08,26.11,26.08,26.11,127400.0,26.08,26.11,26.08,26.11,127400.0
2013-03-20 12:50:00,26.09,26.1,26.02,26.02,211400.0,26.09,26.1,26.02,26.02,211400.0
2013-03-20 12:55:00,26.02,26.06,26.02,26.05,133000.0,26.02,26.06,26.02,26.05,133000.0
2013-03-20 13:00:00,26.04,26.07,26.04,26.04,89600.0,26.04,26.07,26.04,26.04,89600.0
2013-03-20 13:05:00,26.06,26.07,26.04,26.05,75600.0,26.06,26.07,26.04,26.05,75600.0
2013-03-20 13:10:00,26.04,26.06,26.03,26.05,75600.0,26.04,26.06,26.03,26.05,75600.0
2013-03-20 13:15:00,26.06,26.12,26.06,26.1,302400.0,26.06,26.12,26.06,26.1,302400.0
2013-03-20 13:20:00,26.11,26.14,26.1,26.1,84000.0,26.11,26.14,26.1,26.1,84000.0
2013-03-20 13:25:00,26.1,26.12,26.1,26.1,47600.0,26.1,26.12,26.1,26.1,47600.0
2013-03-20 13:30:00,26.1,26.1,26.07,26.09,95200.0,26.1,26.1,26.07,26.09,95200.0
2013-03-20 13:35:00,26.09,26.12,26.09,26.11,128800.0,26.09,26.12,26.09,26.11,128800.0
2013-03-20 13:40:00,26.11,26.13,26.1,26.11,127400.0,26.11,26.13,26.1,26.11,127400.0
2013-03-20 13:45:00,26.11,26.11,26.07,26.09,145600.0,26.11,26.11,26.07,26.09,145600.0
2013-03-20 13:50:00,26.08,26.1,26.07,26.09,53200.0,26.08,26.1,26.07,26.09,53200.0
2013-03-20 13:55:00,26.09,26.13,26.09,26.1,187600.0,26.09,26.13,26.09,26.1,187600.0
2013-03-20 14:00:00,26.09,26.12,26.07,26.09,152600.0,26.09,26.12,26.07,26.09,152600.0
2013-03-20 14:05:00,26.11,26.13,26.07,26.07,190400.0,26.11,26.13,26.07,26.07,190400.0
2013-03-20 14:10:00,26.08,26.11,26.08,26.08,75600.0,26.08,26.11,26.08,26.08,75600.0
2013-03-20 14:15:00,26.09,26.14,26.09,26.11,179200.0,26.09,26.14,26.09,26.11,179200.0
2013-03-20 14:20:00,26.11,26.13,26.08,26.11,175000.0,26.11,26.13,26.08,26.11,175000.0
2013-03-20 14:25:00,26.13,26.13,26.09,26.11,152600.0,26.13,26.13,26.09,26.11,152600.0
2013-03-20 14:30:00,26.11,26.12,26.1,26.12,250600.0,26.11,26.12,26.1,26.12,250600.0
2013-03-20 14:35:00,26.12,26.12,26.09,26.11,172200.0,26.12,26.12,26.09,26.11,172200.0
2013-03-20 14:40:00,26.11,26.12,26.08,26.11,109200.0,26.11,26.12,26.08,26.11,109200.0
2013-03-20 14:45:00,26.11,26.11,26.08,26.1,204400.0,26.11,26.11,26.08,26.1,204400.0
2013-03-20 14:50:00,26.09,26.11,26.06,26.08,207200.0,26.09,26.11,26.06,26.08,207200.0
2013-03-20 14:55:00,26.09,26.09,26.04,26.07,169400.0,26.09,26.09,26.04,26.07,169400.0
2013-03-20 15:00:00,26.07,26.08,26.04,26.05,233800.0,26.07,26.08,26.04,26.05,233800.0
2013-03-20 15:05:00,26.06,26.11,26.05,26.1,182000.0,26.06,26.11,26.05,26.1,182000.0
2013-03-20 15:10:00,26.1,26.12,26.09,26.11,169400.0,26.1,26.12,26.09,26.11,169400.0
2013-03-20 15:15:00,26.11,26.12,26.1,26.1,194600.0,26.11,26.12,26.1,26.1,194600.0
2013-03-20 15:20:00,26.1,26.13,26.1,26.11,222600.0,26.1,26.13,26.1,26.11,222600.0
2013-03-20 15:25:00,26.11,26.11,26.06,26.1,225400.0,26.11,26.11,26.06,26.1,225400.0
2013-03-20 15:30:00,26.1,26.12,26.08,26.12,299600.0,26.1,26.12,26.08,26.12,299600.0
2013-03-20 15:35:00,26.12,26.18,26.12,26.15,515200.0,26.12,26.18,26.12,26.15,515200.0
2013-03-20 15:40:00,26.15,26.2,26.15,26.2,226800.0,26.15,26.2,26.15,26.2,226800.0
2013-03-20 15:45:00,26.21,26.22,26.18,26.22,576800.0,26.21,26.22,26.18,26.22,576800.0
2013-03-20 15:50:00,26.22,26.23,26.14,26.15,674800.0,26.22,26.23,26.14,26.15,674800.0
2013-03-20 15:55:00,26.15,26.16,26.13,26.15,768600.0,26.15,26.16,26.13,26.15,768600.0
2013-03-21 09:30:00,26.04,26.46,26.04,26.42,665700.0,26.04,26.46,26.04,26.42,665700.0
2013-03-21 09:35:00,26.4,26.5,26.22,26.5,793800.0,26.4,26.5,26.22,26.5,793800.0
2013-03-21 09:40:00,26.49,26.63,26.4,26.63,906500.0,26.49,26.63,26.4,26.63,906500.0
2013-03-21 09:45:00,26.62,26.71,26.52,26.68,946400.0,26.62,26.71,26.52,26.68,946400.0
2013-03-21 09:50:00,26.68,26.77,26.64,26.73,842100.0,26.68,26.77,26.64,26.73,842100.0
2013-03-21 09:55:00,26.7,26.77,26.68,26.68,642600.0,26.7,26.77,26.68,26.68,642600.0
2013-03-21 10:00:00,26.69,26.71,26.54,26.62,380800.0,26.69,26.71,26.54,26.62,380800.0
2013-03-21 10:05:00,26.57,26.63,26.5,26.54,251300.0,26.57,26.63,26.5,26.54,251300.0
2013-03-21 10:10:00,26.54,26.6,26.51,26.53,227500.0,26.54,26.6,26.51,26.53,227500.0
2013-03-21 10:15:00,26.51,26.56,26.45,26.5,333900.0,26.51,26.56,26.45,26.5,333900.0
2013-03-21 10:20:00,26.51,26.63,26.49,26.61,341600.0,26.51,26.63,26.49,26.61,341600.0
2013-03-21 10:25:00,26.61,26.7,26.61,26.67,346500.0,26.61,26.7,26.61,26.67,346500.0
2013-03-21 10:30:00,26.67,26.68,26.56,26.62,240100.0,26.67,26.68,26.56,26.62,240100.0
2013-03-21 10:35:00,26.63,26.63,26.54,26.54,149100.0,26.63,26.63,26.54,26.54,149100.0
2013-03-21 10:40:00,26.54,26.57,26.49,26.56,430500.0,26.54,26.57,26.49,26.56,430500.0
2013-03-21 10:45:00,26.56,26.6,26.5,26.5,146300.0,26.56,26.6,26.5,26.5,146300.0
2013-03-21 10:50:00,26.51,26.55,26.37,26.47,460600.0,26.51,26.55,26.37,26.47,460600.0
2013-03-21 10:55:00,26.45,26.48,26.42,26.48,105000.0,26.45,26.48,26.42,26.48,105000.0
2013-03-21 11:00:00,26.47,26.5,26.44,26.45,145600.0,26.47,26.5,26.44,26.45,145600.0
2013-03-21 11:05:00,26.45,26.47,26.43,26.44,109200.0,26.45,26.47,26.43,26.44,109200.0
2013-03-21 11:10:00,26.44,26.45,26.38,26.38,163100.0,26.44,26.45,26.38,26.38,163100.0
2013-03-21 11:15:00,26.38,26.45,26.37,26.45,135800.0,26.38,26.45,26.37,26.45,135800.0
2013-03-21 11:20:00,26.45,26.52,26.45,26.51,200200.0,26.45,26.52,26.45,26.51,200200.0
2013-03-21 11:25:00,26.51,26.57,26.49,26.49,149100.0,26.51,26.57,26.49,26.49,149100.0
2013-03-21 11:30:00,26.49,26.55,26.49,26.51,88200.0,26.49,26.55,26.49,26.51,88200.0
2013-03-21 11:35:00,26.49,26.52,26.47,26.47,52500.0,26.49,26.52,26.47,26.47,52500.0
2013-03-21 11:40:00,26.48,26.51,26.43,26.47,101500.0,26.48,26.51,26.43,26.47,101500.0
2013-03-21 11:45:00,26.47,26.47,26.41,26.42,80500.0,26.47,26.47,26.41,26.42,80500.0
2013-03-21 11:50:00,26.42,26.43,26.37,26.38,238000.0,26.42,26.43,26.37,26.38,238000.0
2013-03-21 11:55:00,26.37,26.38,26.3,26.32,219100.0,26.37,26.38,26.3,26.32,219100.0
2013-03-21 12:00:00,26.31,26.4,26.31,26.36,160300.0,26.31,26.4,26.31,26.36,160300.0
2013-03-21 12:05:00,26.37,26.49,26.34,26.44,190400.0,26.37,26.49,26.34,26.44,190400.0
2013-03-21 12:10:00,26.44,26.45,26.41,26.41,31500.0,26.44,26.45,26.41,26.41,31500.0
2013-03-21 12:15:00,26.4,26.4,26.33,26.36,65800.0,26.4,26.4,26.33,26.36,65800.0
2013-03-21 12:20:00,26.34,26.41,26.32,26.41,117600.0,26.34,26.41,26.32,26.41,117600.0
2013-03-21 12:25:00,26.41,26.43,26.35,26.38,63000.0,26.41,26.43,26.35,26.38,63000.0
2013-03-21 12:30:00,26.38,26.4,26.36,26.37,38500.0,26.38,26.4,26.36,26.37,38500.0
2013-03-21 12:35:00,26.37,26.44,26.37,26.41,84000.0,26.37,26.44,26.37,26.41,84000.0
2013-03-21 12:40:00,26.42,26.51,26.42,26.48,152600.0,26.42,26.51,26.42,26.48,152600.0
2013-03-21 12:45:00,26.48,26.5,26.45,26.45,64400.0,26.48,26.5,26.45,26.45,64400.0
2013-03-21 12:50:00,26.45,26.49,26.45,26.46,28700.0,26.45,26.49,26.45,26.46,28700.0
2013-03-21 12:55:00,26.44,26.48,26.43,26.46,45500.0,26.44,26.48,26.43,26.46,45500.0
2013-03-21 13:00:00,26.45,26.49,26.44,26.47,35700.0,26.45,26.49,26.44,26.47,35700.0
2013-03-21 13:05:00,26.49,26.5,26.41,26.41,91000.0,26.49,26.5,26.41,26.41,91000.0
2013-03-21 13:10:00,26.42,26.43,26.36,26.39,102900.0,26.42,26.43,26.36,26.39,102900.0
2013-03-21 13:15:00,26.37,26.39,26.33,26.36,50400.0,26.37,26.39,26.33,26.36,50400.0
2013-03-21 13:20:00,26.34,26.4,26.32,26.35,125300.0,26.34,26.4,26.32,26.35,125300.0
2013-03-21 13:25:00,26.35,26.39,26.32,26.34,177100.0,26.35,26.39,26.32,26.34,177100.0
2013-03-21 13:30:00,26.34,26.4,26.32,26.33,263200.0,26.34,26.4,26.32,26.33,263200.0
2013-03-21 13:35:00,26.33,26.36,26.29,26.33,175700.0,26.33,26.36,26.29,26.33,175700.0
2013-03-21 13:40:00,26.32,26.35,26.24,26.26,179200.0,26.32,26.35,26.24,26.26,179200.0
2013-03-21 13:45:00,26.27,26.35,26.24,26.29,182700.0,26.27,26.35,26.24,26.29,182700.0
2013-03-21 13:50:00,26.29,26.32,26.27,26.27,74900.0,26.29,26.32,26.27,26.27,74900.0
2013-03-21 13:55:00,26.27,26.29,26.22,26.23,106400.0,26.27,26.29,26.22,26.23,106400.0
2013-03-21 14:00:00,26.23,26.24,26.12,26.14,387800.0,26.23,26.24,26.12,26.14,387800.0
2013-03-21 14:05:00,26.15,26.16,26.04,26.06,390600.0,26.15,26.16,26.04,26.06,390600.0
2013-03-21 14:10:00,26.07,26.18,26.04,26.16,168000.0,26.07,26.18,26.04,26.16,168000.0
2013-03-21 14:15:00,26.16,26.22,26.13,26.19,154000.0,26.16,26.22,26.13,26.19,154000.0
2013-03-21 14:20:00,26.17,26.22,26.15,26.2,65800.0,26.17,26.22,26.15,26.2,65800.0
2013-03-21 14:25:00,26.21,26.24,26.16,26.18,121800.0,26.21,26.24,26.16,26.18,121800.0
2013-03-21 14:30:00,26.16,26.2,26.15,26.18,61600.0,26.16,26.2,26.15,26.18,61600.0
2013-03-21 14:35:00,26.17,26.17,26.14,26.16,129500.0,26.17,26.17,26.14,26.16,129500.0
2013-03-21 14:40:00,26.16,26.21,26.15,26.2,123200.0,26.16,26.21,26.15,26.2,123200.0
2013-03-21 14:45:00,26.19,26.22,26.17,26.21,137900.0,26.19,26.22,26.17,26.21,137900.0
2013-03-21 14:50:00,26.21,26.24,26.18,26.22,78400.0,26.21,26.24,26.18,26.22,78400.0
2013-03-21 14:55:00,26.22,26.32,26.22,26.29,298200.0,26.22,26.32,26.22,26.29,298200.0
2013-03-21 15:00:00,26.3,26.35,26.29,26.33,103600.0,26.3,26.35,26.29,26.33,103600.0
2013-03-21 15:05:00,26.32,26.34,26.27,26.34,112700.0,26.32,26.34,26.27,26.34,112700.0
2013-03-21 15:10:00,26.33,26.37,26.33,26.34,195300.0,26.33,26.37,26.33,26.34,195300.0
2013-03-21 15:15:00,26.35,26.36,26.27,26.29,206500.0,26.35,26.36,26.27,26.29,206500.0
2013-03-21 15:20:00,26.29,26.32,26.26,26.28,144900.0,26.29,26.32,26.26,26.28,144900.0
2013-03-21 15:25:00,26.29,26.29,26.2,26.21,286300.0,26.29,26.29,26.2,26.21,286300.0
2013-03-21 15:30:00,26.2,26.25,26.2,26.23,121800.0,26.2,26.25,26.2,26.23,121800.0
2013-03-21 15:35:00,26.23,26.24,26.18,26.18,135100.0,26.23,26.24,26.18,26.18,135100.0
2013-03-21 15:40:00,26.18,26.18,26.11,26.12,295400.0,26.18,26.18,26.11,26.12,295400.0
2013-03-21 15:45:00,26.12,26.14,26.06,26.07,428400.0,26.12,26.14,26.06,26.07,428400.0
2013-03-21 15:50:00,26.08,26.1,26.06,26.06,406700.0,26.08,26.1,26.06,26.06,406700.0
2013-03-21 15:55:00,26.06,26.07,26.0,26.0,982800.0,26.06,26.07,26.0,26.0,982800.0
2013-03-22 09:30:00,26.16,26.22,25.94,26.12,500500.0,26.16,26.22,25.94,26.12,500500.0
2013-03-22 09:35:00,26.12,26.15,26.0,26.13,332500.0,26.12,26.15,26.0,26.13,332500.0
2013-03-22 09:40:00,26.13,26.18,26.06,26.12,600600.0,26.13,26.18,26.06,26.12,600600.0
2013-03-22 09:45:00,26.13,26.2,26.01,26.08,347200.0,26.13,26.2,26.01,26.08,347200.0
2013-03-22 09:50:00,26.08,26.15,26.06,26.07,121800.0,26.08,26.15,26.06,26.07,121800.0
2013-03-22 09:55:00,26.06,26.12,26.0,26.12,149800.0,26.06,26.12,26.0,26.12,149800.0
2013-03-22 10:00:00,26.13,26.27,26.13,26.16,289100.0,26.13,26.27,26.13,26.16,289100.0
2013-03-22 10:05:00,26.15,26.26,26.12,26.21,277200.0,26.15,26.26,26.12,26.21,277200.0
2013-03-22 10:10:00,26.21,26.21,26.1,26.12,161700.0,26.21,26.21,26.1,26.12,161700.0
2013-03-22 10:15:00,26.12,26.15,26.08,26.09,84000.0,26.12,26.15,26.08,26.09,84000.0
2013-03-22 10:20:00,26.12,26.13,26.09,26.12,116900.0,26.12,26.13,26.09,26.12,116900.0
2013-03-22 10:25:00,26.12,26.21,26.1,26.18,155400.0,26.12,26.21,26.1,26.18,155400.0
2013-03-22 10:30:00,26.18,26.2,26.14,26.15,78400.0,26.18,26.2,26.14,26.15,78400.0
2013-03-22 10:35:00,26.15,26.15,26.11,26.11,47600.0,26.15,26.15,26.11,26.11,47600.0
2013-03-22 10:40:00,26.11,26.11,26.05,26.06,136500.0,26.11,26.11,26.05,26.06,136500.0
2013-03-22 10:45:00,26.06,26.11,26.05,26.08,93800.0,26.06,26.11,26.05,26.08,93800.0
2013-03-22 10:50:00,26.09,26.11,26.03,26.06,133000.0,26.09,26.11,26.03,26.06,133000.0
2013-03-22 10:55:00,26.05,26.12,26.05,26.12,70700.0,26.05,26.12,26.05,26.12,70700.0
2013-03-22 11:00:00,26.11,26.15,26.11,26.13,57400.0,26.11,26.15,26.11,26.13,57400.0
2013-03-22 11:05:00,26.14,26.15,26.09,26.1,59500.0,26.14,26.15,26.09,26.1,59500.0
2013-03-22 11:10:00,26.09,26.1,26.06,26.07,65100.0,26.09,26.1,26.06,26.07,65100.0
2013-03-22 11:15:00,26.07,26.12,26.06,26.06,47600.0,26.07,26.12,26.06,26.06,47600.0
2013-03-22 11:20:00,26.07,26.07,26.04,26.05,63000.0,26.07,26.07,26.04,26.05,63000.0
2013-03-22 11:25:00,26.04,26.06,25.99,26.06,184100.0,26.04,26.06,25.99,26.06,184100.0
2013-03-22 11:30:00,26.05,26.05,25.94,25.94,102900.0,26.05,26.05,25.94,25.94,102900.0
2013-03-22 11:35:00,25.94,25.95,25.89,25.93,296100.0,25.94,25.95,25.89,25.93,296100.0
2013-03-22 11:40:00,25.94,25.95,25.82,25.87,331100.0,25.94,25.95,25.82,25.87,331100.0
2013-03-22 11:45:00,25.87,25.88,25.79,25.83,344400.0,25.87,25.88,25.79,25.83,344400.0
2013-03-22 11:50:00,25.83,25.84,25.73,25.77,410900.0,25.83,25.84,25.73,25.77,410900.0
2013-03-22 11:55:00,25.77,25.8,25.72,25.73,359100.0,25.77,25.8,25.72,25.73,359100.0
2013-03-22 12:00:00,25.74,25.77,25.64,25.76,700700.0,25.74,25.77,25.64,25.76,700700.0
2013-03-22 12:05:00,25.77,25.77,25.71,25.76,160300.0,25.77,25.77,25.71,25.76,160300.0
2013-03-22 12:10:00,25.75,25.82,25.75,25.8,217700.0,25.75,25.82,25.75,25.8,217700.0
2013-03-22 12:15:00,25.8,25.82,25.77,25.8,131600.0,25.8,25.82,25.77,25.8,131600.0
2013-03-22 12:20:00,25.8,25.83,25.77,25.81,190400.0,25.8,25.83,25.77,25.81,190400.0
2013-03-22 12:25:00,25.8,25.82,25.79,25.8,70000.0,25.8,25.82,25.79,25.8,70000.0
2013-03-22 12:30:00,25.79,25.8,25.77,25.79,71400.0,25.79,25.8,25.77,25.79,71400.0
2013-03-22 12:35:00,25.79,25.86,25.79,25.86,133700.0,25.79,25.86,25.79,25.86,133700.0
2013-03-22 12:40:00,25.86,25.92,25.85,25.91,124600.0,25.86,25.92,25.85,25.91,124600.0
2013-03-22 12:45:00,25.91,25.91,25.89,25.89,57400.0,25.91,25.91,25.89,25.89,57400.0
2013-03-22 12:50:00,25.89,25.94,25.88,25.9,193900.0,25.89,25.94,25.88,25.9,193900.0
2013-03-22 12:55:00,25.9,25.94,25.89,25.93,105700.0,25.9,25.94,25.89,25.93,105700.0
2013-03-22 13:00:00,25.93,25.95,25.9,25.93,97300.0,25.93,25.95,25.9,25.93,97300.0
2013-03-22 13:05:00,25.94,25.95,25.91,25.94,62300.0,25.94,25.95,25.91,25.94,62300.0
2013-03-22 13:10:00,25.94,25.97,25.93,25.94,133700.0,25.94,25.97,25.93,25.94,133700.0
2013-03-22 13:15:00,25.93,25.99,25.93,25.94,136500.0,25.93,25.99,25.93,25.94,136500.0
2013-03-22 13:20:00,25.93,25.94,25.89,25.89,153300.0,25.93,25.94,25.89,25.89,153300.0
2013-03-22 13:25:00,25.89,25.91,25.86,25.9,144900.0,25.89,25.91,25.86,25.9,144900.0
2013-03-22 13:30:00,25.89,25.94,25.88,25.91,95200.0,25.89,25.94,25.88,25.91,95200.0
2013-03-22 13:35:00,25.92,25.92,25.86,25.91,130900.0,25.92,25.92,25.86,25.91,130900.0
2013-03-22 13:40:00,25.93,25.94,25.9,25.91,95900.0,25.93,25.94,25.9,25.91,95900.0
2013-03-22 13:45:00,25.91,25.96,25.91,25.93,59500.0,25.91,25.96,25.91,25.93,59500.0
2013-03-22 13:50:00,25.93,25.94,25.91,25.94,42700.0,25.93,25.94,25.91,25.94,42700.0
2013-03-22 13:55:00,25.93,25.94,25.92,25.92,39900.0,25.93,25.94,25.92,25.92,39900.0
2013-03-22 14:00:00,25.93,25.93,25.9,25.93,58800.0,25.93,25.93,25.9,25.93,58800.0
2013-03-22 14:05:00,25.93,25.95,25.91,25.93,69300.0,25.93,25.95,25.91,25.93,69300.0
2013-03-22 14:10:00,25.94,25.95,25.9,25.92,88900.0,25.94,25.95,25.9,25.92,88900.0
2013-03-22 14:15:00,25.92,25.93,25.91,25.92,15400.0,25.92,25.93,25.91,25.92,15400.0
2013-03-22 14:20:00,25.91,25.94,25.91,25.93,37100.0,25.91,25.94,25.91,25.93,37100.0
2013-03-22 14:25:00,25.93,25.93,25.87,25.9,109200.0,25.93,25.93,25.87,25.9,109200.0
2013-03-22 14:30:00,25.9,25.9,25.84,25.86,142800.0,25.9,25.9,25.84,25.86,142800.0
2013-03-22 14:35:00,25.87,25.89,25.87,25.87,159600.0,25.87,25.89,25.87,25.87,159600.0
2013-03-22 14:40:00,25.87,25.88,25.86,25.87,34300.0,25.87,25.88,25.86,25.87,34300.0
2013-03-22 14:45:00,25.88,25.89,25.87,25.87,74200.0,25.88,25.89,25.87,25.87,74200.0
2013-03-22 14:50:00,25.87,25.87,25.83,25.86,98700.0,25.87,25.87,25.83,25.86,98700.0
2013-03-22 14:55:00,25.85,25.86,25.81,25.84,236600.0,25.85,25.86,25.81,25.84,236600.0
2013-03-22 15:00:00,25.83,25.86,25.83,25.83,59500.0,25.83,25.86,25.83,25.83,59500.0
2013-03-22 15:05:00,25.84,25.84,25.79,25.8,282800.0,25.84,25.84,25.79,25.8,282800.0
2013-03-22 15:10:00,25.8,25.82,25.79,25.79,80500.0,25.8,25.82,25.79,25.79,80500.0
2013-03-22 15:15:00,25.79,25.79,25.76,25.77,111300.0,25.79,25.79,25.76,25.77,111300.0
2013-03-22 15:20:00,25.76,25.77,25.76,25.76,162400.0,25.76,25.77,25.76,25.76,162400.0
2013-03-22 15:25:00,25.77,25.79,25.76,25.77,196000.0,25.77,25.79,25.76,25.77,196000.0
2013-03-22 15:30:00,25.77,25.78,25.75,25.77,154000.0,25.77,25.78,25.75,25.77,154000.0
2013-03-22 15:35:00,25.77,25.82,25.77,25.81,289800.0,25.77,25.82,25.77,25.81,289800.0
2013-03-22 15:40:00,25.81,25.82,25.78,25.79,191100.0,25.81,25.82,25.78,25.79,191100.0
2013-03-22 15:45:00,25.79,25.82,25.78,25.78,301700.0,25.79,25.82,25.78,25.78,301700.0
2013-03-22 15:50:00,25.8,25.82,25.79,25.81,323400.0,25.8,25.82,25.79,25.81,323400.0
2013-03-22 15:55:00,25.82,25.93,25.82,25.9,821100.0,25.82,25.93,25.82,25.9,821100.0
2013-03-25 09:30:00,25.97,26.13,25.93,25.96,492800.0,25.97,26.13,25.93,25.96,492800.0
2013-03-25 09:35:00,25.95,26.0,25.88,25.98,257600.0,25.95,26.0,25.88,25.98,257600.0
2013-03-25 09:40:00,25.98,26.07,25.94,26.0,373800.0,25.98,26.07,25.94,26.0,373800.0
2013-03-25 09:45:00,26.0,26.22,25.99,26.22,508900.0,26.0,26.22,25.99,26.22,508900.0
2013-03-25 09:50:00,26.22,26.24,26.16,26.21,499800.0,26.22,26.24,26.16,26.21,499800.0
2013-03-25 09:55:00,26.23,26.23,26.11,26.15,375200.0,26.23,26.23,26.11,26.15,375200.0
2013-03-25 10:00:00,26.15,26.2,26.14,26.2,403900.0,26.15,26.2,26.14,26.2,403900.0
2013-03-25 10:05:00,26.19,26.4,26.19,26.39,734300.0,26.19,26.4,26.19,26.39,734300.0
2013-03-25 10:10:00,26.37,26.41,26.27,26.41,275800.0,26.37,26.41,26.27,26.41,275800.0
2013-03-25 10:15:00,26.39,26.4,26.29,26.31,198800.0,26.39,26.4,26.29,26.31,198800.0
2013-03-25 10:20:00,26.34,26.36,26.25,26.3,174300.0,26.34,26.36,26.25,26.3,174300.0
2013-03-25 10:25:00,26.3,26.31,26.22,26.25,240800.0,26.3,26.31,26.22,26.25,240800.0
2013-03-25 10:30:00,26.23,26.28,26.2,26.25,184800.0,26.23,26.28,26.2,26.25,184800.0
2013-03-25 10:35:00,26.25,26.31,26.16,26.19,333200.0,26.25,26.31,26.16,26.19,333200.0
2013-03-25 10:40:00,26.19,26.2,26.06,26.06,361200.0,26.19,26.2,26.06,26.06,361200.0
2013-03-25 10:45:00,26.05,26.06,25.99,26.05,310800.0,26.05,26.06,25.99,26.05,310800.0
2013-03-25 10:50:00,26.05,26.16,26.05,26.09,214900.0,26.05,26.16,26.05,26.09,214900.0
2013-03-25 10:55:00,26.09,26.1,26.0,26.0,163800.0,26.09,26.1,26.0,26.0,163800.0
2013-03-25 11:00:00,26.01,26.01,25.94,25.98,263900.0,26.01,26.01,25.94,25.98,263900.0
2013-03-25 11:05:00,25.99,26.02,25.97,26.02,95200.0,25.99,26.02,25.97,26.02,95200.0
2013-03-25 11:10:00,26.02,26.03,25.93,25.97,120400.0,26.02,26.03,25.93,25.97,120400.0
2013-03-25 11:15:00,25.99,25.99,25.81,25.81,328300.0,25.99,25.99,25.81,25.81,328300.0
2013-03-25 11:20:00,25.82,25.85,25.77,25.82,207900.0,25.82,25.85,25.77,25.82,207900.0
2013-03-25 11:25:00,25.83,25.87,25.81,25.82,247800.0,25.83,25.87,25.81,25.82,247800.0
2013-03-25 11:30:00,25.81,25.9,25.81,25.88,81900.0,25.81,25.9,25.81,25.88,81900.0
2013-03-25 11:35:00,25.88,25.89,25.79,25.82,131600.0,25.88,25.89,25.79,25.82,131600.0
2013-03-25 11:40:00,25.83,25.83,25.78,25.83,164500.0,25.83,25.83,25.78,25.83,164500.0
2013-03-25 11:45:00,25.83,25.9,25.81,25.85,145600.0,25.83,25.9,25.81,25.85,145600.0
2013-03-25 11:50:00,25.84,25.91,25.83,25.91,127400.0,25.84,25.91,25.83,25.91,127400.0
2013-03-25 11:55:00,25.9,25.98,25.89,25.94,172200.0,25.9,25.98,25.89,25.94,172200.0
2013-03-25 12:00:00,25.93,25.98,25.93,25.98,69300.0,25.93,25.98,25.93,25.98,69300.0
2013-03-25 12:05:00,25.97,26.03,25.95,25.96,152600.0,25.97,26.03,25.95,25.96,152600.0
2013-03-25 12:10:00,25.94,25.94,25.84,25.9,168700.0,25.94,25.94,25.84,25.9,168700.0
2013-03-25 12:15:00,25.92,25.96,25.91,25.92,72100.0,25.92,25.96,25.91,25.92,72100.0
2013-03-25 12:20:00,25.92,25.92,25.84,25.88,81900.0,25.92,25.92,25.84,25.88,81900.0
2013-03-25 12:25:00,25.87,25.87,25.78,25.79,94500.0,25.87,25.87,25.78,25.79,94500.0
2013-03-25 12:30:00,25.79,25.87,25.79,25.85,89600.0,25.79,25.87,25.79,25.85,89600.0
2013-03-25 12:35:00,25.85,25.87,25.79,25.84,134400.0,25.85,25.87,25.79,25.84,134400.0
2013-03-25 12:40:00,25.84,25.9,25.83,25.85,119700.0,25.84,25.9,25.83,25.85,119700.0
2013-03-25 12:45:00,25.83,25.83,25.78,25.83,109200.0,25.83,25.83,25.78,25.83,109200.0
2013-03-25 12:50:00,25.83,25.84,25.74,25.75,155400.0,25.83,25.84,25.74,25.75,155400.0
2013-03-25 12:55:00,25.75,25.8,25.74,25.78,166600.0,25.75,25.8,25.74,25.78,166600.0
2013-03-25 13:00:00,25.77,25.77,25.68,25.76,290500.0,25.77,25.77,25.68,25.76,290500.0
2013-03-25 13:05:00,25.74,25.76,25.7,25.76,93800.0,25.74,25.76,25.7,25.76,93800.0
2013-03-25 13:10:00,25.75,25.79,25.71,25.71,199500.0,25.75,25.79,25.71,25.71,199500.0
2013-03-25 13:15:00,25.71,25.76,25.71,25.74,89600.0,25.71,25.76,25.71,25.74,89600.0
2013-03-25 13:20:00,25.74,25.75,25.7,25.73,104300.0,25.74,25.75,25.7,25.73,104300.0
2013-03-25 13:25:00,25.71,25.79,25.71,25.77,107800.0,25.71,25.79,25.71,25.77,107800.0
2013-03-25 13:30:00,25.76,25.77,25.74,25.77,74200.0,25.76,25.77,25.74,25.77,74200.0
2013-03-25 13:35:00,25.75,25.77,25.72,25.72,53200.0,25.75,25.77,25.72,25.72,53200.0
2013-03-25 13:40:00,25.73,25.76,25.72,25.75,50400.0,25.73,25.76,25.72,25.75,50400.0
2013-03-25 13:45:00,25.75,25.84,25.73,25.84,134400.0,25.75,25.84,25.73,25.84,134400.0
2013-03-25 13:50:00,25.83,25.86,25.8,25.86,147700.0,25.83,25.86,25.8,25.86,147700.0
2013-03-25 13:55:00,25.86,25.97,25.86,25.93,322000.0,25.86,25.97,25.86,25.93,322000.0
2013-03-25 14:00:00,25.92,25.94,25.85,25.87,170800.0,25.92,25.94,25.85,25.87,170800.0
2013-03-25 14:05:00,25.87,25.95,25.87,25.92,119700.0,25.87,25.95,25.87,25.92,119700.0
2013-03-25 14:10:00,25.94,25.94,25.86,25.86,86100.0,25.94,25.94,25.86,25.86,86100.0
2013-03-25 14:15:00,25.87,25.95,25.87,25.93,65800.0,25.87,25.95,25.87,25.93,65800.0
2013-03-25 14:20:00,25.93,25.96,25.86,25.89,123200.0,25.93,25.96,25.86,25.89,123200.0
2013-03-25 14:25:00,25.89,25.9,25.83,25.83,73500.0,25.89,25.9,25.83,25.83,73500.0
2013-03-25 14:30:00,25.84,25.86,25.81,25.84,121100.0,25.84,25.86,25.81,25.84,121100.0
2013-03-25 14:35:00,25.84,25.84,25.79,25.82,59500.0,25.84,25.84,25.79,25.82,59500.0
2013-03-25 14:40:00,25.81,25.86,25.81,25.86,94500.0,25.81,25.86,25.81,25.86,94500.0
2013-03-25 14:45:00,25.87,25.88,25.83,25.85,57400.0,25.87,25.88,25.83,25.85,57400.0
2013-03-25 14:50:00,25.86,25.86,25.81,25.83,33600.0,25.86,25.86,25.81,25.83,33600.0
2013-03-25 14:55:00,25.83,25.84,25.8,25.82,58800.0,25.83,25.84,25.8,25.82,58800.0
2013-03-25 15:00:00,25.81,25.81,25.75,25.8,137200.0,25.81,25.81,25.75,25.8,137200.0
2013-03-25 15:05:00,25.8,25.81,25.77,25.77,89600.0,25.8,25.81,25.77,25.77,89600.0
2013-03-25 15:10:00,25.78,25.82,25.77,25.79,95200.0,25.78,25.82,25.77,25.79,95200.0
2013-03-25 15:15:00,25.77,25.82,25.77,25.77,97300.0,25.77,25.82,25.77,25.77,97300.0
2013-03-25 15:20:00,25.76,25.8,25.74,25.76,60900.0,25.76,25.8,25.74,25.76,60900.0
2013-03-25 15:25:00,25.79,25.79,25.73,25.77,81900.0,25.79,25.79,25.73,25.77,81900.0
2013-03-25 15:30:00,25.78,25.82,25.77,25.8,116200.0,25.78,25.82,25.77,25.8,116200.0
2013-03-25 15:35:00,25.8,25.84,25.79,25.81,88200.0,25.8,25.84,25.79,25.81,88200.0
2013-03-25 15:40:00,25.82,25.83,25.78,25.8,74200.0,25.82,25.83,25.78,25.8,74200.0
2013-03-25 15:45:00,25.8,25.84,25.79,25.81,163100.0,25.8,25.84,25.79,25.81,163100.0
2013-03-25 15:50:00,25.81,25.84,25.77,25.84,282800.0,25.81,25.84,25.77,25.84,282800.0
2013-03-25 15:55:00,25.83,25.89,25.81,25.84,593600.0,25.83,25.89,25.81,25.84,593600.0
2013-03-26 09:30:00,26.3,26.63,26.26,26.52,2689400.0,26.3,26.63,26.26,26.52,2689400.0
2013-03-26 09:35:00,26.55,26.6,26.43,26.47,1103900.0,26.55,26.6,26.43,26.47,1103900.0
2013-03-26 09:40:00,26.47,26.54,26.37,26.44,961800.0,26.47,26.54,26.37,26.44,961800.0
2013-03-26 09:45:00,26.44,26.46,26.23,26.36,942200.0,26.44,26.46,26.23,26.36,942200.0
2013-03-26 09:50:00,26.36,26.55,26.34,26.48,769300.0,26.36,26.55,26.34,26.48,769300.0
2013-03-26 09:55:00,26.49,26.66,26.47,26.59,1218000.0,26.49,26.66,26.47,26.59,1218000.0
2013-03-26 10:00:00,26.59,26.64,26.5,26.54,763700.0,26.59,26.64,26.5,26.54,763700.0
2013-03-26 10:05:00,26.54,26.7,26.53,26.65,755300.0,26.54,26.7,26.53,26.65,755300.0
2013-03-26 10:10:00,26.64,26.82,26.63,26.81,1428700.0,26.64,26.82,26.63,26.81,1428700.0
2013-03-26 10:15:00,26.81,26.9,26.72,26.86,1427300.0,26.81,26.9,26.72,26.86,1427300.0
2013-03-26 10:20:00,26.86,26.9,26.8,26.85,733600.0,26.86,26.9,26.8,26.85,733600.0
2013-03-26 10:25:00,26.83,26.91,26.81,26.84,436800.0,26.83,26.91,26.81,26.84,436800.0
2013-03-26 10:30:00,26.85,26.89,26.8,26.8,417200.0,26.85,26.89,26.8,26.8,417200.0
2013-03-26 10:35:00,26.8,26.88,26.77,26.84,648200.0,26.8,26.88,26.77,26.84,648200.0
2013-03-26 10:40:00,26.86,26.98,26.84,26.93,1111600.0,26.86,26.98,26.84,26.93,1111600.0
2013-03-26 10:45:00,26.96,26.97,26.79,26.88,712600.0,26.96,26.97,26.79,26.88,712600.0
2013-03-26 10:50:00,26.89,26.97,26.88,26.92,466900.0,26.89,26.97,26.88,26.92,466900.0
2013-03-26 10:55:00,26.92,27.04,26.9,27.01,804300.0,26.92,27.04,26.9,27.01,804300.0
2013-03-26 11:00:00,27.0,27.09,26.96,27.08,701400.0,27.0,27.09,26.96,27.08,701400.0
2013-03-26 11:05:00,27.09,27.1,27.04,27.07,464800.0,27.09,27.1,27.04,27.07,464800.0
2013-03-26 11:10:00,27.09,27.12,27.05,27.1,617400.0,27.09,27.12,27.05,27.1,617400.0
2013-03-26 11:15:00,27.11,27.13,27.05,27.11,396900.0,27.11,27.13,27.05,27.11,396900.0
2013-03-26 11:20:00,27.11,27.14,27.06,27.13,448700.0,27.11,27.14,27.06,27.13,448700.0
2013-03-26 11:25:00,27.13,27.14,27.1,27.12,668500.0,27.13,27.14,27.1,27.12,668500.0
2013-03-26 11:30:00,27.12,27.14,27.03,27.03,484400.0,27.12,27.14,27.03,27.03,484400.0
2013-03-26 11:35:00,27.04,27.13,27.03,27.11,370300.0,27.04,27.13,27.03,27.11,370300.0
2013-03-26 11:40:00,27.12,27.14,27.1,27.13,261100.0,27.12,27.14,27.1,27.13,261100.0
2013-03-26 11:45:00,27.13,27.14,27.1,27.13,447300.0,27.13,27.14,27.1,27.13,447300.0
2013-03-26 11:50:00,27.13,27.14,27.1,27.14,532000.0,27.13,27.14,27.1,27.14,532000.0
2013-03-26 11:55:00,27.13,27.13,27.05,27.06,266000.0,27.13,27.13,27.05,27.06,266000.0
2013-03-26 12:00:00,27.04,27.09,26.99,27.0,550200.0,27.04,27.09,26.99,27.0,550200.0
2013-03-26 12:05:00,27.02,27.11,27.01,27.1,219100.0,27.02,27.11,27.01,27.1,219100.0
2013-03-26 12:10:00,27.09,27.12,27.06,27.12,180600.0,27.09,27.12,27.06,27.12,180600.0
2013-03-26 12:15:00,27.11,27.2,27.1,27.17,918400.0,27.11,27.2,27.1,27.17,918400.0
2013-03-26 12:20:00,27.16,27.25,27.16,27.24,754600.0,27.16,27.25,27.16,27.24,754600.0
2013-03-26 12:25:00,27.23,27.25,27.19,27.23,441000.0,27.23,27.25,27.19,27.23,441000.0
2013-03-26 12:30:00,27.21,27.27,27.21,27.25,371000.0,27.21,27.27,27.21,27.25,371000.0
2013-03-26 12:35:00,27.25,27.29,27.22,27.28,486500.0,27.25,27.29,27.22,27.28,486500.0
2013-03-26 12:40:00,27.28,27.32,27.24,27.27,521500.0,27.28,27.32,27.24,27.27,521500.0
2013-03-26 12:45:00,27.27,27.29,27.21,27.24,357700.0,27.27,27.29,27.21,27.24,357700.0
2013-03-26 12:50:00,27.25,27.35,27.24,27.34,396200.0,27.25,27.35,27.24,27.34,396200.0
2013-03-26 12:55:00,27.34,27.41,27.32,27.39,623000.0,27.34,27.41,27.32,27.39,623000.0
2013-03-26 13:00:00,27.37,27.46,27.37,27.46,840000.0,27.37,27.46,27.37,27.46,840000.0
2013-03-26 13:05:00,27.46,27.52,27.41,27.43,841400.0,27.46,27.52,27.41,27.43,841400.0
2013-03-26 13:10:00,27.43,27.45,27.39,27.43,490700.0,27.43,27.45,27.39,27.43,490700.0
2013-03-26 13:15:00,27.41,27.44,27.33,27.41,568400.0,27.41,27.44,27.33,27.41,568400.0
2013-03-26 13:20:00,27.43,27.44,27.39,27.4,184800.0,27.43,27.44,27.39,27.4,184800.0
2013-03-26 13:25:00,27.41,27.42,27.33,27.34,420700.0,27.41,27.42,27.33,27.34,420700.0
2013-03-26 13:30:00,27.35,27.4,27.34,27.36,316400.0,27.35,27.4,27.34,27.36,316400.0
2013-03-26 13:35:00,27.35,27.36,27.3,27.35,410900.0,27.35,27.36,27.3,27.35,410900.0
2013-03-26 13:40:00,27.35,27.37,27.32,27.34,333200.0,27.35,27.37,27.32,27.34,333200.0
2013-03-26 13:45:00,27.34,27.36,27.26,27.34,550200.0,27.34,27.36,27.26,27.34,550200.0
2013-03-26 13:50:00,27.33,27.37,27.3,27.31,255500.0,27.33,27.37,27.3,27.31,255500.0
2013-03-26 13:55:00,27.3,27.3,27.26,27.29,318500.0,27.3,27.3,27.26,27.29,318500.0
2013-03-26 14:00:00,27.29,27.29,27.21,27.27,453600.0,27.29,27.29,27.21,27.27,453600.0
2013-03-26 14:05:00,27.25,27.26,27.18,27.22,326900.0,27.25,27.26,27.18,27.22,326900.0
2013-03-26 14:10:00,27.21,27.25,27.19,27.21,217000.0,27.21,27.25,27.19,27.21,217000.0
2013-03-26 14:15:00,27.21,27.29,27.21,27.28,349300.0,27.21,27.29,27.21,27.28,349300.0
2013-03-26 14:20:00,27.28,27.35,27.28,27.32,525700.0,27.28,27.35,27.28,27.32,525700.0
2013-03-26 14:25:00,27.32,27.36,27.3,27.36,207900.0,27.32,27.36,27.3,27.36,207900.0
2013-03-26 14:30:00,27.36,27.37,27.26,27.28,271600.0,27.36,27.37,27.26,27.28,271600.0
2013-03-26 14:35:00,27.29,27.31,27.26,27.27,168700.0,27.29,27.31,27.26,27.27,168700.0
2013-03-26 14:40:00,27.27,27.28,27.24,27.26,158200.0,27.27,27.28,27.24,27.26,158200.0
2013-03-26 14:45:00,27.27,27.39,27.27,27.35,441000.0,27.27,27.39,27.27,27.35,441000.0
2013-03-26 14:50:00,27.35,27.41,27.34,27.4,327600.0,27.35,27.41,27.34,27.4,327600.0
2013-03-26 14:55:00,27.38,27.41,27.35,27.38,187600.0,27.38,27.41,27.35,27.38,187600.0
2013-03-26 15:00:00,27.38,27.47,27.38,27.47,620200.0,27.38,27.47,27.38,27.47,620200.0
2013-03-26 15:05:00,27.47,27.5,27.44,27.44,599900.0,27.47,27.5,27.44,27.44,599900.0
2013-03-26 15:10:00,27.44,27.48,27.4,27.41,305200.0,27.44,27.48,27.4,27.41,305200.0
2013-03-26 15:15:00,27.41,27.47,27.38,27.44,323400.0,27.41,27.47,27.38,27.44,323400.0
2013-03-26 15:20:00,27.44,27.46,27.38,27.44,333900.0,27.44,27.46,27.38,27.44,333900.0
2013-03-26 15:25:00,27.43,27.47,27.39,27.39,279300.0,27.43,27.47,27.39,27.39,279300.0
2013-03-26 15:30:00,27.39,27.47,27.39,27.43,323400.0,27.39,27.47,27.39,27.43,323400.0
2013-03-26 15:35:00,27.43,27.44,27.36,27.37,365400.0,27.43,27.44,27.36,27.37,365400.0
2013-03-26 15:40:00,27.37,27.39,27.33,27.35,513800.0,27.37,27.39,27.33,27.35,513800.0
2013-03-26 15:45:00,27.35,27.35,27.26,27.27,733600.0,27.35,27.35,27.26,27.27,733600.0
2013-03-26 15:50:00,27.26,27.28,27.19,27.21,1150800.0,27.26,27.28,27.19,27.21,1150800.0
2013-03-26 15:55:00,27.22,27.25,27.19,27.23,1022700.0,27.22,27.25,27.19,27.23,1022700.0
2013-03-27 09:30:00,27.09,27.28,27.03,27.11,1217300.0,27.09,27.28,27.03,27.11,1217300.0
2013-03-27 09:35:00,27.14,27.48,27.09,27.46,1490300.0,27.14,27.48,27.09,27.46,1490300.0
2013-03-27 09:40:00,27.46,27.68,27.38,27.68,1981700.0,27.46,27.68,27.38,27.68,1981700.0
2013-03-27 09:45:00,27.66,27.79,27.6,27.75,1801100.0,27.66,27.79,27.6,27.75,1801100.0
2013-03-27 09:50:00,27.76,27.97,27.66,27.88,2007600.0,27.76,27.97,27.66,27.88,2007600.0
2013-03-27 09:55:00,27.89,28.06,27.89,28.03,1460200.0,27.89,28.06,27.89,28.03,1460200.0
2013-03-27 10:00:00,28.01,28.15,27.96,28.04,1690500.0,28.01,28.15,27.96,28.04,1690500.0
2013-03-27 10:05:00,28.02,28.08,27.88,27.91,1264200.0,28.02,28.08,27.88,27.91,1264200.0
2013-03-27 10:10:00,27.91,27.92,27.79,27.83,1117900.0,27.91,27.92,27.79,27.83,1117900.0
2013-03-27 10:15:00,27.82,27.93,27.8,27.82,880600.0,27.82,27.93,27.8,27.82,880600.0
2013-03-27 10:20:00,27.81,27.83,27.69,27.7,897400.0,27.81,27.83,27.69,27.7,897400.0
2013-03-27 10:25:00,27.69,27.81,27.69,27.74,649600.0,27.69,27.81,27.69,27.74,649600.0
2013-03-27 10:30:00,27.72,27.76,27.63,27.7,621600.0,27.72,27.76,27.63,27.7,621600.0
2013-03-27 10:35:00,27.7,27.8,27.69,27.76,345800.0,27.7,27.8,27.69,27.76,345800.0
2013-03-27 10:40:00,27.76,27.76,27.58,27.64,654500.0,27.76,27.76,27.58,27.64,654500.0
2013-03-27 10:45:00,27.64,27.74,27.5,27.55,1191400.0,27.64,27.74,27.5,27.55,1191400.0
2013-03-27 10:50:00,27.55,27.6,27.52,27.52,460600.0,27.55,27.6,27.52,27.52,460600.0
2013-03-27 10:55:00,27.51,27.56,27.46,27.54,618800.0,27.51,27.56,27.46,27.54,618800.0
2013-03-27 11:00:00,27.54,27.56,27.47,27.52,562100.0,27.54,27.56,27.47,27.52,562100.0
2013-03-27 11:05:00,27.49,27.62,27.47,27.58,353500.0,27.49,27.62,27.47,27.58,353500.0
2013-03-27 11:10:00,27.58,27.71,27.58,27.67,536900.0,27.58,27.71,27.58,27.67,536900.0
2013-03-27 11:15:00,27.67,27.69,27.57,27.57,269500.0,27.67,27.69,27.57,27.57,269500.0
2013-03-27 11:20:00,27.56,27.59,27.47,27.51,427700.0,27.56,27.59,27.47,27.51,427700.0
2013-03-27 11:25:00,27.51,27.53,27.38,27.41,536200.0,27.51,27.53,27.38,27.41,536200.0
2013-03-27 11:30:00,27.41,27.41,27.31,27.34,595700.0,27.41,27.41,27.31,27.34,595700.0
2013-03-27 11:35:00,27.34,27.41,27.32,27.37,355600.0,27.34,27.41,27.32,27.37,355600.0
2013-03-27 11:40:00,27.39,27.4,27.26,27.32,460600.0,27.39,27.4,27.26,27.32,460600.0
2013-03-27 11:45:00,27.31,27.32,27.17,27.22,595700.0,27.31,27.32,27.17,27.22,595700.0
2013-03-27 11:50:00,27.24,27.26,27.11,27.16,700700.0,27.24,27.26,27.11,27.16,700700.0
2013-03-27 11:55:00,27.16,27.23,27.15,27.2,401100.0,27.16,27.23,27.15,27.2,401100.0
2013-03-27 12:00:00,27.2,27.31,27.19,27.31,387100.0,27.2,27.31,27.19,27.31,387100.0
2013-03-27 12:05:00,27.31,27.33,27.25,27.3,430500.0,27.31,27.33,27.25,27.3,430500.0
2013-03-27 12:10:00,27.28,27.33,27.23,27.25,299600.0,27.28,27.33,27.23,27.25,299600.0
2013-03-27 12:15:00,27.26,27.29,27.22,27.22,289800.0,27.26,27.29,27.22,27.22,289800.0
2013-03-27 12:20:00,27.23,27.23,27.13,27.18,331100.0,27.23,27.23,27.13,27.18,331100.0
2013-03-27 12:25:00,27.18,27.2,27.16,27.18,103600.0,27.18,27.2,27.16,27.18,103600.0
2013-03-27 12:30:00,27.18,27.21,27.16,27.17,251300.0,27.18,27.21,27.16,27.17,251300.0
2013-03-27 12:35:00,27.16,27.17,27.05,27.14,560000.0,27.16,27.17,27.05,27.14,560000.0
2013-03-27 12:40:00,27.14,27.14,26.97,27.03,685300.0,27.14,27.14,26.97,27.03,685300.0
2013-03-27 12:45:00,27.01,27.05,26.94,27.03,569100.0,27.01,27.05,26.94,27.03,569100.0
2013-03-27 12:50:00,27.03,27.07,26.98,27.0,291200.0,27.03,27.07,26.98,27.0,291200.0
2013-03-27 12:55:00,26.98,27.04,26.9,27.0,429800.0,26.98,27.04,26.9,27.0,429800.0
2013-03-27 13:00:00,26.99,27.05,26.97,26.98,238000.0,26.99,27.05,26.97,26.98,238000.0
2013-03-27 13:05:00,26.98,27.0,26.94,26.96,161700.0,26.98,27.0,26.94,26.96,161700.0
2013-03-27 13:10:00,26.97,27.04,26.93,27.01,210000.0,26.97,27.04,26.93,27.01,210000.0
2013-03-27 13:15:00,27.01,27.13,27.0,27.13,368200.0,27.01,27.13,27.0,27.13,368200.0
2013-03-27 13:20:00,27.12,27.14,27.06,27.13,191800.0,27.12,27.14,27.06,27.13,191800.0
2013-03-27 13:25:00,27.13,27.16,27.08,27.09,244300.0,27.13,27.16,27.08,27.09,244300.0
2013-03-27 13:30:00,27.09,27.13,27.03,27.13,147700.0,27.09,27.13,27.03,27.13,147700.0
2013-03-27 13:35:00,27.13,27.14,27.08,27.14,72800.0,27.13,27.14,27.08,27.14,72800.0
2013-03-27 13:40:00,27.14,27.25,27.14,27.21,428400.0,27.14,27.25,27.14,27.21,428400.0
2013-03-27 13:45:00,27.2,27.21,27.15,27.18,131600.0,27.2,27.21,27.15,27.18,131600.0
2013-03-27 13:50:00,27.19,27.24,27.17,27.22,135800.0,27.19,27.24,27.17,27.22,135800.0
2013-03-27 13:55:00,27.23,27.28,27.21,27.25,248500.0,27.23,27.28,27.21,27.25,248500.0
2013-03-27 14:00:00,27.24,27.41,27.24,27.4,428400.0,27.24,27.41,27.24,27.4,428400.0
2013-03-27 14:05:00,27.4,27.4,27.34,27.37,350000.0,27.4,27.4,27.34,27.37,350000.0
2013-03-27 14:10:00,27.36,27.42,27.36,27.4,247100.0,27.36,27.42,27.36,27.4,247100.0
2013-03-27 14:15:00,27.4,27.43,27.36,27.38,271600.0,27.4,27.43,27.36,27.38,271600.0
2013-03-27 14:20:00,27.36,27.37,27.29,27.34,235900.0,27.36,27.37,27.29,27.34,235900.0
2013-03-27 14:25:00,27.33,27.39,27.27,27.37,193200.0,27.33,27.39,27.27,27.37,193200.0
2013-03-27 14:30:00,27.37,27.38,27.33,27.33,91000.0,27.37,27.38,27.33,27.33,91000.0
2013-03-27 14:35:00,27.34,27.36,27.27,27.27,135100.0,27.34,27.36,27.27,27.27,135100.0
2013-03-27 14:40:00,27.26,27.39,27.26,27.35,184800.0,27.26,27.39,27.26,27.35,184800.0
2013-03-27 14:45:00,27.34,27.36,27.32,27.33,79800.0,27.34,27.36,27.32,27.33,79800.0
2013-03-27 14:50:00,27.33,27.34,27.25,27.25,137200.0,27.33,27.34,27.25,27.25,137200.0
2013-03-27 14:55:00,27.25,27.27,27.18,27.19,227500.0,27.25,27.27,27.18,27.19,227500.0
2013-03-27 15:00:00,27.19,27.21,27.13,27.13,270200.0,27.19,27.21,27.13,27.13,270200.0
2013-03-27 15:05:00,27.14,27.2,27.11,27.17,191100.0,27.14,27.2,27.11,27.17,191100.0
2013-03-27 15:10:00,27.17,27.22,27.15,27.21,140000.0,27.17,27.22,27.15,27.21,140000.0
2013-03-27 15:15:00,27.21,27.21,27.14,27.18,89600.0,27.21,27.21,27.14,27.18,89600.0
2013-03-27 15:20:00,27.17,27.2,27.14,27.14,129500.0,27.17,27.2,27.14,27.14,129500.0
2013-03-27 15:25:00,27.14,27.2,27.13,27.16,100100.0,27.14,27.2,27.13,27.16,100100.0
2013-03-27 15:30:00,27.16,27.23,27.16,27.22,134400.0,27.16,27.23,27.16,27.22,134400.0
2013-03-27 15:35:00,27.21,27.25,27.18,27.21,143500.0,27.21,27.25,27.18,27.21,143500.0
2013-03-27 15:40:00,27.2,27.26,27.19,27.22,155400.0,27.2,27.26,27.19,27.22,155400.0
2013-03-27 15:45:00,27.23,27.23,27.16,27.18,293300.0,27.23,27.23,27.16,27.18,293300.0
2013-03-27 15:50:00,27.17,27.17,27.12,27.13,373100.0,27.17,27.17,27.12,27.13,373100.0
2013-03-27 15:55:00,27.12,27.18,27.12,27.17,721700.0,27.12,27.18,27.12,27.17,721700.0
2013-03-28 09:30:00,27.25,27.39,27.08,27.29,548100.0,27.25,27.39,27.08,27.29,548100.0
2013-03-28 09:35:00,27.33,27.56,27.32,27.4,1078700.0,27.33,27.56,27.32,27.4,1078700.0
2013-03-28 09:40:00,27.37,27.41,27.24,27.24,443100.0,27.37,27.41,27.24,27.24,443100.0
2013-03-28 09:45:00,27.24,27.31,27.19,27.25,451500.0,27.24,27.31,27.19,27.25,451500.0
2013-03-28 09:50:00,27.25,27.41,27.25,27.36,655900.0,27.25,27.41,27.25,27.36,655900.0
2013-03-28 09:55:00,27.37,27.41,27.34,27.38,335300.0,27.37,27.41,27.34,27.38,335300.0
2013-03-28 10:00:00,27.37,27.5,27.36,27.44,704900.0,27.37,27.5,27.36,27.44,704900.0
2013-03-28 10:05:00,27.44,27.46,27.37,27.42,296100.0,27.44,27.46,27.37,27.42,296100.0
2013-03-28 10:10:00,27.41,27.47,27.39,27.44,243600.0,27.41,27.47,27.39,27.44,243600.0
2013-03-28 10:15:00,27.46,27.47,27.32,27.36,366100.0,27.46,27.47,27.32,27.36,366100.0
2013-03-28 10:20:00,27.36,27.43,27.36,27.39,234500.0,27.36,27.43,27.36,27.39,234500.0
2013-03-28 10:25:00,27.37,27.39,27.23,27.25,548100.0,27.37,27.39,27.23,27.25,548100.0
2013-03-28 10:30:00,27.25,27.3,27.22,27.28,427700.0,27.25,27.3,27.22,27.28,427700.0
2013-03-28 10:35:00,27.28,27.31,27.26,27.27,147700.0,27.28,27.31,27.26,27.27,147700.0
2013-03-28 10:40:00,27.27,27.28,27.24,27.25,195300.0,27.27,27.28,27.24,27.25,195300.0
2013-03-28 10:45:00,27.25,27.25,27.17,27.2,212100.0,27.25,27.25,27.17,27.2,212100.0
2013-03-28 10:50:00,27.19,27.23,27.12,27.18,457100.0,27.19,27.23,27.12,27.18,457100.0
2013-03-28 10:55:00,27.2,27.21,27.14,27.14,203700.0,27.2,27.21,27.14,27.14,203700.0
2013-03-28 11:00:00,27.14,27.2,27.14,27.17,157500.0,27.14,27.2,27.14,27.17,157500.0
2013-03-28 11:05:00,27.16,27.2,27.16,27.16,169400.0,27.16,27.2,27.16,27.16,169400.0
2013-03-28 11:10:00,27.18,27.18,27.09,27.09,453600.0,27.18,27.18,27.09,27.09,453600.0
2013-03-28 11:15:00,27.09,27.11,27.01,27.02,313600.0,27.09,27.11,27.01,27.02,313600.0
2013-03-28 11:20:00,27.01,27.05,26.97,26.98,280000.0,27.01,27.05,26.97,26.98,280000.0
2013-03-28 11:25:00,26.99,27.1,26.97,27.1,289800.0,26.99,27.1,26.97,27.1,289800.0
2013-03-28 11:30:00,27.11,27.11,27.01,27.01,142800.0,27.11,27.11,27.01,27.01,142800.0
2013-03-28 11:35:00,27.01,27.02,26.97,27.02,214200.0,27.01,27.02,26.97,27.02,214200.0
2013-03-28 11:40:00,27.02,27.13,27.02,27.1,199500.0,27.02,27.13,27.02,27.1,199500.0
2013-03-28 11:45:00,27.11,27.13,27.09,27.11,132300.0,27.11,27.13,27.09,27.11,132300.0
2013-03-28 11:50:00,27.09,27.12,27.03,27.05,119000.0,27.09,27.12,27.03,27.05,119000.0
2013-03-28 11:55:00,27.04,27.09,27.04,27.05,52500.0,27.04,27.09,27.04,27.05,52500.0
2013-03-28 12:00:00,27.05,27.12,27.02,27.09,152600.0,27.05,27.12,27.02,27.09,152600.0
2013-03-28 12:05:00,27.08,27.11,27.03,27.05,98000.0,27.08,27.11,27.03,27.05,98000.0
2013-03-28 12:10:00,27.05,27.08,27.04,27.05,60200.0,27.05,27.08,27.04,27.05,60200.0
2013-03-28 12:15:00,27.05,27.09,27.01,27.04,108500.0,27.05,27.09,27.01,27.04,108500.0
2013-03-28 12:20:00,27.02,27.04,26.98,27.0,175700.0,27.02,27.04,26.98,27.0,175700.0
2013-03-28 12:25:00,27.0,27.02,26.99,27.01,50400.0,27.0,27.02,26.99,27.01,50400.0
2013-03-28 12:30:00,27.01,27.05,26.99,27.0,79100.0,27.01,27.05,26.99,27.0,79100.0
2013-03-28 12:35:00,27.0,27.01,26.94,26.99,201600.0,27.0,27.01,26.94,26.99,201600.0
2013-03-28 12:40:00,26.99,27.05,26.97,26.99,90300.0,26.99,27.05,26.97,26.99,90300.0
2013-03-28 12:45:00,26.99,27.03,26.96,27.01,89600.0,26.99,27.03,26.96,27.01,89600.0
2013-03-28 12:50:00,27.01,27.21,26.98,27.0,126000.0,27.01,27.21,26.98,27.0,126000.0
2013-03-28 12:55:00,27.02,27.09,27.02,27.02,136500.0,27.02,27.09,27.02,27.02,136500.0
2013-03-28 13:00:00,27.03,27.04,26.99,27.02,63700.0,27.03,27.04,26.99,27.02,63700.0
2013-03-28 13:05:00,27.0,27.03,26.99,27.01,91700.0,27.0,27.03,26.99,27.01,91700.0
2013-03-28 13:10:00,26.99,27.0,26.98,26.99,61600.0,26.99,27.0,26.98,26.99,61600.0
2013-03-28 13:15:00,26.99,27.02,26.99,27.01,78400.0,26.99,27.02,26.99,27.01,78400.0
2013-03-28 13:20:00,26.99,27.03,26.99,27.02,61600.0,26.99,27.03,26.99,27.02,61600.0
2013-03-28 13:25:00,27.02,27.03,26.99,27.0,81900.0,27.02,27.03,26.99,27.0,81900.0
2013-03-28 13:30:00,27.01,27.01,26.98,27.0,45500.0,27.01,27.01,26.98,27.0,45500.0
2013-03-28 13:35:00,26.99,27.01,26.97,26.99,96600.0,26.99,27.01,26.97,26.99,96600.0
2013-03-28 13:40:00,26.99,26.99,26.96,26.97,65800.0,26.99,26.99,26.96,26.97,65800.0
2013-03-28 13:45:00,26.96,26.97,26.94,26.96,116900.0,26.96,26.97,26.94,26.96,116900.0
2013-03-28 13:50:00,26.96,26.99,26.95,26.99,60900.0,26.96,26.99,26.95,26.99,60900.0
2013-03-28 13:55:00,26.98,26.98,26.95,26.97,53200.0,26.98,26.98,26.95,26.97,53200.0
2013-03-28 14:00:00,26.97,27.01,26.96,27.01,126700.0,26.97,27.01,26.96,27.01,126700.0
2013-03-28 14:05:00,27.01,27.01,26.98,26.98,93100.0,27.01,27.01,26.98,26.98,93100.0
2013-03-28 14:10:00,26.98,27.01,26.96,27.0,147000.0,26.98,27.01,26.96,27.0,147000.0
2013-03-28 14:15:00,26.99,27.01,26.97,26.99,95900.0,26.99,27.01,26.97,26.99,95900.0
2013-03-28 14:20:00,27.0,27.09,27.0,27.06,278600.0,27.0,27.09,27.0,27.06,278600.0
2013-03-28 14:25:00,27.07,27.1,27.06,27.08,224000.0,27.07,27.1,27.06,27.08,224000.0
2013-03-28 14:30:00,27.08,27.1,27.06,27.07,107800.0,27.08,27.1,27.06,27.07,107800.0
2013-03-28 14:35:00,27.08,27.17,27.08,27.16,389900.0,27.08,27.17,27.08,27.16,389900.0
2013-03-28 14:40:00,27.15,27.19,27.14,27.16,181300.0,27.15,27.19,27.14,27.16,181300.0
2013-03-28 14:45:00,27.16,27.19,27.13,27.15,142800.0,27.16,27.19,27.13,27.15,142800.0
2013-03-28 14:50:00,27.15,27.15,27.09,27.11,98000.0,27.15,27.15,27.09,27.11,98000.0
2013-03-28 14:55:00,27.11,27.11,27.08,27.08,72100.0,27.11,27.11,27.08,27.08,72100.0
2013-03-28 15:00:00,27.08,27.09,27.06,27.07,129500.0,27.08,27.09,27.06,27.07,129500.0
2013-03-28 15:05:00,27.08,27.11,27.05,27.11,129500.0,27.08,27.11,27.05,27.11,129500.0
2013-03-28 15:10:00,27.11,27.12,27.1,27.1,101500.0,27.11,27.12,27.1,27.1,101500.0
2013-03-28 15:15:00,27.1,27.11,27.07,27.09,95900.0,27.1,27.11,27.07,27.09,95900.0
2013-03-28 15:20:00,27.09,27.14,27.07,27.09,130200.0,27.09,27.14,27.07,27.09,130200.0
2013-03-28 15:25:00,27.09,27.11,27.06,27.08,112000.0,27.09,27.11,27.06,27.08,112000.0
2013-03-28 15:30:00,27.08,27.08,27.03,27.04,295400.0,27.08,27.08,27.03,27.04,295400.0
2013-03-28 15:35:00,27.04,27.05,27.02,27.04,282100.0,27.04,27.05,27.02,27.04,282100.0
2013-03-28 15:40:00,27.03,27.04,27.0,27.02,411600.0,27.03,27.04,27.0,27.02,411600.0
2013-03-28 15:45:00,27.02,27.02,26.98,27.0,371700.0,27.02,27.02,26.98,27.0,371700.0
2013-03-28 15:50:00,27.0,27.07,26.99,27.06,417900.0,27.0,27.07,26.99,27.06,417900.0
2013-03-28 15:55:00,27.06,27.07,27.02,27.06,636300.0,27.06,27.07,27.02,27.06,636300.0
2013-04-01 09:30:00,27.3,27.36,27.04,27.06,718200.0,27.3,27.36,27.04,27.06,718200.0
2013-04-01 09:35:00,27.06,27.15,27.03,27.07,337400.0,27.06,27.15,27.03,27.07,337400.0
2013-04-01 09:40:00,27.08,27.23,27.07,27.1,477400.0,27.08,27.23,27.07,27.1,477400.0
2013-04-01 09:45:00,27.11,27.12,26.82,26.82,922600.0,27.11,27.12,26.82,26.82,922600.0
2013-04-01 09:50:00,26.82,26.93,26.77,26.89,983500.0,26.82,26.93,26.77,26.89,983500.0
2013-04-01 09:55:00,26.91,26.91,26.71,26.75,541800.0,26.91,26.91,26.71,26.75,541800.0
2013-04-01 10:00:00,26.78,26.8,26.5,26.59,822500.0,26.78,26.8,26.5,26.59,822500.0
2013-04-01 10:05:00,26.58,26.65,26.56,26.6,483700.0,26.58,26.65,26.56,26.6,483700.0
2013-04-01 10:10:00,26.6,26.66,26.55,26.57,308700.0,26.6,26.66,26.55,26.57,308700.0
2013-04-01 10:15:00,26.57,26.59,26.49,26.51,410200.0,26.57,26.59,26.49,26.51,410200.0
2013-04-01 10:20:00,26.5,26.64,26.45,26.51,452200.0,26.5,26.64,26.45,26.51,452200.0
2013-04-01 10:25:00,26.53,26.61,26.51,26.51,336000.0,26.53,26.61,26.51,26.51,336000.0
2013-04-01 10:30:00,26.51,26.53,26.41,26.41,439600.0,26.51,26.53,26.41,26.41,439600.0
2013-04-01 10:35:00,26.41,26.5,26.4,26.43,251300.0,26.41,26.5,26.4,26.43,251300.0
2013-04-01 10:40:00,26.42,26.47,26.39,26.44,570500.0,26.42,26.47,26.39,26.44,570500.0
2013-04-01 10:45:00,26.45,26.45,26.27,26.27,545300.0,26.45,26.45,26.27,26.27,545300.0
2013-04-01 10:50:00,26.27,26.32,26.19,26.21,690900.0,26.27,26.32,26.19,26.21,690900.0
2013-04-01 10:55:00,26.21,26.36,26.2,26.3,323400.0,26.21,26.36,26.2,26.3,323400.0
2013-04-01 11:00:00,26.3,26.31,26.24,26.28,338800.0,26.3,26.31,26.24,26.28,338800.0
2013-04-01 11:05:00,26.27,26.39,26.24,26.39,459900.0,26.27,26.39,26.24,26.39,459900.0
2013-04-01 11:10:00,26.39,26.45,26.35,26.42,233800.0,26.39,26.45,26.35,26.42,233800.0
2013-04-01 11:15:00,26.41,26.43,26.39,26.4,86100.0,26.41,26.43,26.39,26.4,86100.0
2013-04-01 11:20:00,26.41,26.53,26.39,26.52,346500.0,26.41,26.53,26.39,26.52,346500.0
2013-04-01 11:25:00,26.52,26.53,26.45,26.48,199500.0,26.52,26.53,26.45,26.48,199500.0
2013-04-01 11:30:00,26.46,26.48,26.37,26.37,149100.0,26.46,26.48,26.37,26.37,149100.0
2013-04-01 11:35:00,26.38,26.38,26.26,26.31,255500.0,26.38,26.38,26.26,26.31,255500.0
2013-04-01 11:40:00,26.33,26.37,26.29,26.31,60200.0,26.33,26.37,26.29,26.31,60200.0
2013-04-01 11:45:00,26.29,26.36,26.29,26.35,54600.0,26.29,26.36,26.29,26.35,54600.0
2013-04-01 11:50:00,26.36,26.36,26.24,26.25,314300.0,26.36,26.36,26.24,26.25,314300.0
2013-04-01 11:55:00,26.25,26.27,26.22,26.24,106400.0,26.25,26.27,26.22,26.24,106400.0
2013-04-01 12:00:00,26.24,26.24,26.21,26.23,147700.0,26.24,26.24,26.21,26.23,147700.0
2013-04-01 12:05:00,26.22,26.32,26.22,26.29,113400.0,26.22,26.32,26.22,26.29,113400.0
2013-04-01 12:10:00,26.31,26.31,26.23,26.3,177800.0,26.31,26.31,26.23,26.3,177800.0
2013-04-01 12:15:00,26.31,26.31,26.25,26.26,98700.0,26.31,26.31,26.25,26.26,98700.0
2013-04-01 12:20:00,26.26,26.26,26.14,26.18,351400.0,26.26,26.26,26.14,26.18,351400.0
2013-04-01 12:25:00,26.17,26.18,26.08,26.12,494900.0,26.17,26.18,26.08,26.12,494900.0
2013-04-01 12:30:00,26.11,26.14,26.11,26.12,80500.0,26.11,26.14,26.11,26.12,80500.0
2013-04-01 12:35:00,26.12,26.17,26.11,26.16,126700.0,26.12,26.17,26.11,26.16,126700.0
2013-04-01 12:40:00,26.16,26.2,26.16,26.17,105000.0,26.16,26.2,26.16,26.17,105000.0
2013-04-01 12:45:00,26.18,26.2,26.11,26.14,126700.0,26.18,26.2,26.11,26.14,126700.0
2013-04-01 12:50:00,26.14,26.21,26.14,26.2,44800.0,26.14,26.21,26.14,26.2,44800.0
2013-04-01 12:55:00,26.19,26.2,26.15,26.17,67900.0,26.19,26.2,26.15,26.17,67900.0
2013-04-01 13:00:00,26.19,26.21,26.15,26.15,69300.0,26.19,26.21,26.15,26.15,69300.0
2013-04-01 13:05:00,26.16,26.18,26.15,26.16,59500.0,26.16,26.18,26.15,26.16,59500.0
2013-04-01 13:10:00,26.17,26.17,26.11,26.12,130900.0,26.17,26.17,26.11,26.12,130900.0
2013-04-01 13:15:00,26.11,26.12,26.07,26.09,185500.0,26.11,26.12,26.07,26.09,185500.0
2013-04-01 13:20:00,26.11,26.17,26.11,26.17,62300.0,26.11,26.17,26.11,26.17,62300.0
2013-04-01 13:25:00,26.17,26.23,26.17,26.19,129500.0,26.17,26.23,26.17,26.19,129500.0
2013-04-01 13:30:00,26.19,26.23,26.17,26.23,141400.0,26.19,26.23,26.17,26.23,141400.0
2013-04-01 13:35:00,26.23,26.31,26.22,26.3,232400.0,26.23,26.31,26.22,26.3,232400.0
2013-04-01 13:40:00,26.29,26.3,26.23,26.23,196700.0,26.29,26.3,26.23,26.23,196700.0
2013-04-01 13:45:00,26.23,26.24,26.15,26.15,115500.0,26.23,26.24,26.15,26.15,115500.0
2013-04-01 13:50:00,26.16,26.26,26.16,26.25,91000.0,26.16,26.26,26.16,26.25,91000.0
2013-04-01 13:55:00,26.24,26.26,26.16,26.16,165200.0,26.24,26.26,26.16,26.16,165200.0
2013-04-01 14:00:00,26.17,26.22,26.17,26.19,107800.0,26.17,26.22,26.17,26.19,107800.0
2013-04-01 14:05:00,26.19,26.22,26.18,26.21,132300.0,26.19,26.22,26.18,26.21,132300.0
2013-04-01 14:10:00,26.2,26.21,26.16,26.19,106400.0,26.2,26.21,26.16,26.19,106400.0
2013-04-01 14:15:00,26.19,26.2,26.15,26.15,102200.0,26.19,26.2,26.15,26.15,102200.0
2013-04-01 14:20:00,26.16,26.18,26.14,26.14,130200.0,26.16,26.18,26.14,26.14,130200.0
2013-04-01 14:25:00,26.16,26.18,26.12,26.12,134400.0,26.16,26.18,26.12,26.12,134400.0
2013-04-01 14:30:00,26.12,26.12,26.02,26.06,401100.0,26.12,26.12,26.02,26.06,401100.0
2013-04-01 14:35:00,26.04,26.1,26.04,26.08,185500.0,26.04,26.1,26.04,26.08,185500.0
2013-04-01 14:40:00,26.08,26.16,26.07,26.1,247100.0,26.08,26.16,26.07,26.1,247100.0
2013-04-01 14:45:00,26.11,26.13,26.07,26.07,122500.0,26.11,26.13,26.07,26.07,122500.0
2013-04-01 14:50:00,26.06,26.08,26.04,26.05,87500.0,26.06,26.08,26.04,26.05,87500.0
2013-04-01 14:55:00,26.05,26.1,26.04,26.07,92400.0,26.05,26.1,26.04,26.07,92400.0
2013-04-01 15:00:00,26.07,26.12,26.04,26.08,154700.0,26.07,26.12,26.04,26.08,154700.0
2013-04-01 15:05:00,26.08,26.14,26.07,26.1,181300.0,26.08,26.14,26.07,26.1,181300.0
2013-04-01 15:10:00,26.11,26.12,26.05,26.09,224700.0,26.11,26.12,26.05,26.09,224700.0
2013-04-01 15:15:00,26.1,26.1,26.04,26.04,212100.0,26.1,26.1,26.04,26.04,212100.0
2013-04-01 15:20:00,26.04,26.07,26.01,26.07,299600.0,26.04,26.07,26.01,26.07,299600.0
2013-04-01 15:25:00,26.07,26.08,26.04,26.04,142800.0,26.07,26.08,26.04,26.04,142800.0
2013-04-01 15:30:00,26.05,26.09,25.99,26.02,432600.0,26.05,26.09,25.99,26.02,432600.0
2013-04-01 15:35:00,26.02,26.02,25.93,25.94,711900.0,26.02,26.02,25.93,25.94,711900.0
2013-04-01 15:40:00,25.94,26.01,25.92,25.98,337400.0,25.94,26.01,25.92,25.98,337400.0
2013-04-01 15:45:00,25.99,26.05,25.98,26.02,308000.0,25.99,26.05,25.98,26.02,308000.0
2013-04-01 15:50:00,26.02,26.08,26.01,26.05,427700.0,26.02,26.08,26.01,26.05,427700.0
2013-04-01 15:55:00,26.05,26.06,26.0,26.06,636300.0,26.05,26.06,26.0,26.06,636300.0
2013-04-02 09:30:00,26.27,26.45,26.21,26.34,938700.0,26.27,26.45,26.21,26.34,938700.0
2013-04-02 09:35:00,26.33,26.36,26.22,26.25,543900.0,26.33,26.36,26.22,26.25,543900.0
2013-04-02 09:40:00,26.28,26.28,25.97,26.02,1047900.0,26.28,26.28,25.97,26.02,1047900.0
2013-04-02 09:45:00,26.02,26.07,25.89,25.89,635600.0,26.02,26.07,25.89,25.89,635600.0
2013-04-02 09:50:00,25.92,26.04,25.88,25.93,384300.0,25.92,26.04,25.88,25.93,384300.0
2013-04-02 09:55:00,25.93,26.01,25.89,25.95,347900.0,25.93,26.01,25.89,25.95,347900.0
2013-04-02 10:00:00,25.95,26.03,25.93,25.99,457100.0,25.95,26.03,25.93,25.99,457100.0
2013-04-02 10:05:00,26.0,26.02,25.94,26.0,514500.0,26.0,26.02,25.94,26.0,514500.0
2013-04-02 10:10:00,25.99,26.02,25.9,25.92,431200.0,25.99,26.02,25.9,25.92,431200.0
2013-04-02 10:15:00,25.92,25.95,25.77,25.86,786100.0,25.92,25.95,25.77,25.86,786100.0
2013-04-02 10:20:00,25.86,25.86,25.72,25.78,604800.0,25.86,25.86,25.72,25.78,604800.0
2013-04-02 10:25:00,25.8,25.8,25.66,25.69,728700.0,25.8,25.8,25.66,25.69,728700.0
2013-04-02 10:30:00,25.7,25.81,25.67,25.77,455700.0,25.7,25.81,25.67,25.77,455700.0
2013-04-02 10:35:00,25.77,25.79,25.72,25.76,140000.0,25.77,25.79,25.72,25.76,140000.0
2013-04-02 10:40:00,25.73,25.76,25.69,25.75,207900.0,25.73,25.76,25.69,25.75,207900.0
2013-04-02 10:45:00,25.75,25.76,25.68,25.71,200200.0,25.75,25.76,25.68,25.71,200200.0
2013-04-02 10:50:00,25.72,25.76,25.71,25.75,284900.0,25.72,25.76,25.71,25.75,284900.0
2013-04-02 10:55:00,25.74,25.75,25.67,25.68,279300.0,25.74,25.75,25.67,25.68,279300.0
2013-04-02 11:00:00,25.68,25.72,25.67,25.69,220500.0,25.68,25.72,25.67,25.69,220500.0
2013-04-02 11:05:00,25.71,25.88,25.69,25.88,544600.0,25.71,25.88,25.69,25.88,544600.0
2013-04-02 11:10:00,25.89,25.92,25.8,25.91,434700.0,25.89,25.92,25.8,25.91,434700.0
2013-04-02 11:15:00,25.91,26.14,25.86,26.08,793800.0,25.91,26.14,25.86,26.08,793800.0
2013-04-02 11:20:00,26.08,26.12,25.99,26.04,682500.0,26.08,26.12,25.99,26.04,682500.0
2013-04-02 11:25:00,26.03,26.09,25.9,25.9,366800.0,26.03,26.09,25.9,25.9,366800.0
2013-04-02 11:30:00,25.97,26.01,25.93,25.99,172200.0,25.97,26.01,25.93,25.99,172200.0
2013-04-02 11:35:00,25.99,26.01,25.94,25.94,217700.0,25.99,26.01,25.94,25.94,217700.0
2013-04-02 11:40:00,25.94,25.96,25.87,25.89,158200.0,25.94,25.96,25.87,25.89,158200.0
2013-04-02 11:45:00,25.89,25.9,25.84,25.87,174300.0,25.89,25.9,25.84,25.87,174300.0
2013-04-02 11:50:00,25.87,25.88,25.85,25.87,77000.0,25.87,25.88,25.85,25.87,77000.0
2013-04-02 11:55:00,25.88,25.96,25.88,25.93,230300.0,25.88,25.96,25.88,25.93,230300.0
2013-04-02 12:00:00,25.94,25.96,25.93,25.96,39900.0,25.94,25.96,25.93,25.96,39900.0
2013-04-02 12:05:00,25.96,25.97,25.93,25.94,116900.0,25.96,25.97,25.93,25.94,116900.0
2013-04-02 12:10:00,25.95,25.98,25.95,25.97,69300.0,25.95,25.98,25.95,25.97,69300.0
2013-04-02 12:15:00,25.96,25.98,25.94,25.94,81900.0,25.96,25.98,25.94,25.94,81900.0
2013-04-02 12:20:00,25.95,25.96,25.92,25.93,60900.0,25.95,25.96,25.92,25.93,60900.0
2013-04-02 12:25:00,25.94,25.94,25.88,25.91,114100.0,25.94,25.94,25.88,25.91,114100.0
2013-04-02 12:30:00,25.95,25.98,25.95,25.96,68600.0,25.95,25.98,25.95,25.96,68600.0
2013-04-02 12:35:00,25.96,25.98,25.95,25.95,80500.0,25.96,25.98,25.95,25.95,80500.0
2013-04-02 12:40:00,25.94,25.94,25.9,25.9,63700.0,25.94,25.94,25.9,25.9,63700.0
2013-04-02 12:45:00,25.92,25.97,25.9,25.96,34300.0,25.92,25.97,25.9,25.96,34300.0
2013-04-02 12:50:00,25.96,25.96,25.91,25.93,60200.0,25.96,25.96,25.91,25.93,60200.0
2013-04-02 12:55:00,25.94,25.97,25.93,25.96,30800.0,25.94,25.97,25.93,25.96,30800.0
2013-04-02 13:00:00,25.96,25.97,25.96,25.96,121100.0,25.96,25.97,25.96,25.96,121100.0
2013-04-02 13:05:00,25.95,25.96,25.89,25.9,66500.0,25.95,25.96,25.89,25.9,66500.0
2013-04-02 13:10:00,25.9,25.9,25.84,25.86,112000.0,25.9,25.9,25.84,25.86,112000.0
2013-04-02 13:15:00,25.87,25.88,25.82,25.84,182700.0,25.87,25.88,25.82,25.84,182700.0
2013-04-02 13:20:00,25.84,25.84,25.67,25.79,1043000.0,25.84,25.84,25.67,25.79,1043000.0
2013-04-02 13:25:00,25.79,25.79,25.7,25.73,275800.0,25.79,25.79,25.7,25.73,275800.0
2013-04-02 13:30:00,25.74,25.81,25.73,25.8,113400.0,25.74,25.81,25.73,25.8,113400.0
2013-04-02 13:35:00,25.78,25.8,25.75,25.76,165900.0,25.78,25.8,25.75,25.76,165900.0
2013-04-02 13:40:00,25.76,25.76,25.69,25.7,157500.0,25.76,25.76,25.69,25.7,157500.0
2013-04-02 13:45:00,25.71,25.74,25.63,25.63,355600.0,25.71,25.74,25.63,25.63,355600.0
2013-04-02 13:50:00,25.64,25.64,25.57,25.62,816200.0,25.64,25.64,25.57,25.62,816200.0
2013-04-02 13:55:00,25.62,25.65,25.6,25.63,228900.0,25.62,25.65,25.6,25.63,228900.0
2013-04-02 14:00:00,25.64,25.65,25.59,25.62,163800.0,25.64,25.65,25.59,25.62,163800.0
2013-04-02 14:05:00,25.61,25.67,25.59,25.67,170800.0,25.61,25.67,25.59,25.67,170800.0
2013-04-02 14:10:00,25.66,25.7,25.59,25.59,333900.0,25.66,25.7,25.59,25.59,333900.0
2013-04-02 14:15:00,25.61,25.63,25.57,25.57,408100.0,25.61,25.63,25.57,25.57,408100.0
2013-04-02 14:20:00,25.57,25.61,25.49,25.5,578200.0,25.57,25.61,25.49,25.5,578200.0
2013-04-02 14:25:00,25.5,25.52,25.42,25.52,558600.0,25.5,25.52,25.42,25.52,558600.0
2013-04-02 14:30:00,25.52,25.52,25.35,25.4,470400.0,25.52,25.52,25.35,25.4,470400.0
2013-04-02 14:35:00,25.37,25.47,25.35,25.35,422100.0,25.37,25.47,25.35,25.35,422100.0
2013-04-02 14:40:00,25.36,25.38,25.27,25.31,821800.0,25.36,25.38,25.27,25.31,821800.0
2013-04-02 14:45:00,25.31,25.43,25.31,25.32,563500.0,25.31,25.43,25.31,25.32,563500.0
2013-04-02 14:50:00,25.33,25.39,25.3,25.32,347900.0,25.33,25.39,25.3,25.32,347900.0
2013-04-02 14:55:00,25.31,25.47,25.29,25.42,1121400.0,25.31,25.47,25.29,25.42,1121400.0
2013-04-02 15:00:00,25.44,25.46,25.37,25.38,436100.0,25.44,25.46,25.37,25.38,436100.0
2013-04-02 15:05:00,25.38,25.39,25.33,25.35,365400.0,25.38,25.39,25.33,25.35,365400.0
2013-04-02 15:10:00,25.34,25.36,25.27,25.36,569100.0,25.34,25.36,25.27,25.36,569100.0
2013-04-02 15:15:00,25.36,25.37,25.3,25.32,368200.0,25.36,25.37,25.3,25.32,368200.0
2013-04-02 15:20:00,25.32,25.32,25.24,25.27,445900.0,25.32,25.32,25.24,25.27,445900.0
2013-04-02 15:25:00,25.27,25.3,25.21,25.23,430500.0,25.27,25.3,25.21,25.23,430500.0
2013-04-02 15:30:00,25.24,25.29,25.21,25.27,394800.0,25.24,25.29,25.21,25.27,394800.0
2013-04-02 15:35:00,25.28,25.28,25.21,25.22,412300.0,25.28,25.28,25.21,25.22,412300.0
2013-04-02 15:40:00,25.22,25.22,25.16,25.18,929600.0,25.22,25.22,25.16,25.18,929600.0
2013-04-02 15:45:00,25.17,25.21,25.16,25.19,567700.0,25.17,25.21,25.16,25.19,567700.0
2013-04-02 15:50:00,25.2,25.25,25.19,25.21,798700.0,25.2,25.25,25.19,25.21,798700.0
2013-04-02 15:55:00,25.21,25.26,25.19,25.24,1596700.0,25.21,25.26,25.19,25.24,1596700.0
2013-04-03 09:30:00,25.29,25.48,25.14,25.38,1484700.0,25.29,25.48,25.14,25.38,1484700.0
2013-04-03 09:35:00,25.37,25.41,24.61,24.67,2422700.0,25.37,25.41,24.61,24.67,2422700.0
2013-04-03 09:40:00,24.7,24.72,24.15,24.36,3875200.0,24.7,24.72,24.15,24.36,3875200.0
2013-04-03 09:45:00,24.37,24.4,23.78,24.03,4492600.0,24.37,24.4,23.78,24.03,4492600.0
2013-04-03 09:50:00,24.02,24.25,24.01,24.18,2379300.0,24.02,24.25,24.01,24.18,2379300.0
2013-04-03 09:55:00,24.16,24.17,23.79,24.04,1341900.0,24.16,24.17,23.79,24.04,1341900.0
2013-04-03 10:00:00,24.01,24.07,23.5,23.66,3462200.0,24.01,24.07,23.5,23.66,3462200.0
2013-04-03 10:05:00,23.7,23.89,23.66,23.71,2119600.0,23.7,23.89,23.66,23.71,2119600.0
2013-04-03 10:10:00,23.71,23.74,23.47,23.59,2513700.0,23.71,23.74,23.47,23.59,2513700.0
2013-04-03 10:15:00,23.61,23.69,23.5,23.67,1211000.0,23.61,23.69,23.5,23.67,1211000.0
2013-04-03 10:20:00,23.66,23.74,23.54,23.68,1376900.0,23.66,23.74,23.54,23.68,1376900.0
2013-04-03 10:25:00,23.68,23.83,23.67,23.72,1384600.0,23.68,23.83,23.67,23.72,1384600.0
2013-04-03 10:30:00,23.72,23.85,23.69,23.77,1018500.0,23.72,23.85,23.69,23.77,1018500.0
2013-04-03 10:35:00,23.75,23.77,23.61,23.64,962500.0,23.75,23.77,23.61,23.64,962500.0
2013-04-03 10:40:00,23.61,23.62,23.5,23.57,1277500.0,23.61,23.62,23.5,23.57,1277500.0
2013-04-03 10:45:00,23.56,24.07,23.53,23.96,3688300.0,23.56,24.07,23.53,23.96,3688300.0
2013-04-03 10:50:00,23.99,24.2,23.79,24.14,3579100.0,23.99,24.2,23.79,24.14,3579100.0
2013-04-03 10:55:00,24.14,24.19,23.81,23.88,2135700.0,24.14,24.19,23.81,23.88,2135700.0
2013-04-03 11:00:00,23.88,23.98,23.88,23.96,765800.0,23.88,23.98,23.88,23.96,765800.0
2013-04-03 11:05:00,23.93,23.97,23.8,23.83,792400.0,23.93,23.97,23.8,23.83,792400.0
2013-04-03 11:10:00,23.85,23.9,23.69,23.9,940100.0,23.85,23.9,23.69,23.9,940100.0
2013-04-03 11:15:00,23.9,23.94,23.83,23.89,956200.0,23.9,23.94,23.83,23.89,956200.0
2013-04-03 11:20:00,23.91,23.95,23.88,23.94,502600.0,23.91,23.95,23.88,23.94,502600.0
2013-04-03 11:25:00,23.94,23.96,23.9,23.92,422100.0,23.94,23.96,23.9,23.92,422100.0
2013-04-03 11:30:00,23.91,24.01,23.9,24.01,413700.0,23.91,24.01,23.9,24.01,413700.0
2013-04-03 11:35:00,24.01,24.23,24.01,24.16,1376900.0,24.01,24.23,24.01,24.16,1376900.0
2013-04-03 11:40:00,24.17,24.3,24.1,24.27,1060500.0,24.17,24.3,24.1,24.27,1060500.0
2013-04-03 11:45:00,24.28,24.39,24.17,24.36,1043700.0,24.28,24.39,24.17,24.36,1043700.0
2013-04-03 11:50:00,24.37,24.39,24.26,24.37,793100.0,24.37,24.39,24.26,24.37,793100.0
2013-04-03 11:55:00,24.38,24.42,24.3,24.42,496300.0,24.38,24.42,24.3,24.42,496300.0
2013-04-03 12:00:00,24.42,24.43,24.29,24.34,599200.0,24.42,24.43,24.29,24.34,599200.0
2013-04-03 12:05:00,24.32,24.32,24.12,24.15,697200.0,24.32,24.32,24.12,24.15,697200.0
2013-04-03 12:10:00,24.15,24.17,24.04,24.11,597800.0,24.15,24.17,24.04,24.11,597800.0
2013-04-03 12:15:00,24.11,24.24,24.08,24.21,560700.0,24.11,24.24,24.08,24.21,560700.0
2013-04-03 12:20:00,24.22,24.43,24.2,24.42,913500.0,24.22,24.43,24.2,24.42,913500.0
2013-04-03 12:25:00,24.42,24.51,24.35,24.37,1076600.0,24.42,24.51,24.35,24.37,1076600.0
2013-04-03 12:30:00,24.37,24.38,24.31,24.33,351400.0,24.37,24.38,24.31,24.33,351400.0
2013-04-03 12:35:00,24.33,24.4,24.3,24.32,198800.0,24.33,24.4,24.3,24.32,198800.0
2013-04-03 12:40:00,24.33,24.35,24.24,24.3,407400.0,24.33,24.35,24.24,24.3,407400.0
2013-04-03 12:45:00,24.28,24.31,24.17,24.19,473900.0,24.28,24.31,24.17,24.19,473900.0
2013-04-03 12:50:00,24.2,24.28,24.19,24.24,338800.0,24.2,24.28,24.19,24.24,338800.0
2013-04-03 12:55:00,24.25,24.28,24.22,24.22,165200.0,24.25,24.28,24.22,24.22,165200.0
2013-04-03 13:00:00,24.23,24.24,24.19,24.22,343700.0,24.23,24.24,24.19,24.22,343700.0
2013-04-03 13:05:00,24.21,24.21,24.13,24.16,304500.0,24.21,24.21,24.13,24.16,304500.0
2013-04-03 13:10:00,24.16,24.18,24.12,24.18,360500.0,24.16,24.18,24.12,24.18,360500.0
2013-04-03 13:15:00,24.17,24.21,24.13,24.17,231700.0,24.17,24.21,24.13,24.17,231700.0
2013-04-03 13:20:00,24.16,24.16,24.0,24.03,612500.0,24.16,24.16,24.0,24.03,612500.0
2013-04-03 13:25:00,24.01,24.09,23.97,23.99,448000.0,24.01,24.09,23.97,23.99,448000.0
2013-04-03 13:30:00,23.99,24.04,23.98,24.0,302400.0,23.99,24.04,23.98,24.0,302400.0
2013-04-03 13:35:00,24.0,24.05,23.99,24.04,551600.0,24.0,24.05,23.99,24.04,551600.0
2013-04-03 13:40:00,24.05,24.05,24.0,24.04,319900.0,24.05,24.05,24.0,24.04,319900.0
2013-04-03 13:45:00,24.04,24.08,24.01,24.03,249900.0,24.04,24.08,24.01,24.03,249900.0
2013-04-03 13:50:00,24.02,24.04,23.95,24.01,343000.0,24.02,24.04,23.95,24.01,343000.0
2013-04-03 13:55:00,24.03,24.06,23.97,24.04,433300.0,24.03,24.06,23.97,24.04,433300.0
2013-04-03 14:00:00,24.04,24.05,23.99,24.02,219800.0,24.04,24.05,23.99,24.02,219800.0
2013-04-03 14:05:00,24.01,24.14,24.0,24.11,374500.0,24.01,24.14,24.0,24.11,374500.0
2013-04-03 14:10:00,24.13,24.18,24.08,24.18,400400.0,24.13,24.18,24.08,24.18,400400.0
2013-04-03 14:15:00,24.19,24.21,24.14,24.19,260400.0,24.19,24.21,24.14,24.19,260400.0
2013-04-03 14:20:00,24.18,24.19,24.03,24.07,430500.0,24.18,24.19,24.03,24.07,430500.0
2013-04-03 14:25:00,24.08,24.11,24.0,24.11,454300.0,24.08,24.11,24.0,24.11,454300.0
2013-04-03 14:30:00,24.11,24.13,24.09,24.11,186200.0,24.11,24.13,24.09,24.11,186200.0
2013-04-03 14:35:00,24.1,24.13,24.05,24.11,185500.0,24.1,24.13,24.05,24.11,185500.0
2013-04-03 14:40:00,24.11,24.25,24.08,24.25,426300.0,24.11,24.25,24.08,24.25,426300.0
2013-04-03 14:45:00,24.25,24.48,24.22,24.41,1143800.0,24.25,24.48,24.22,24.41,1143800.0
2013-04-03 14:50:00,24.41,24.46,24.26,24.3,468300.0,24.41,24.46,24.26,24.3,468300.0
2013-04-03 14:55:00,24.29,24.31,24.22,24.23,508900.0,24.29,24.31,24.22,24.23,508900.0
2013-04-03 15:00:00,24.25,24.28,24.2,24.21,219100.0,24.25,24.28,24.2,24.21,219100.0
2013-04-03 15:05:00,24.21,24.26,24.19,24.22,281400.0,24.21,24.26,24.19,24.22,281400.0
2013-04-03 15:10:00,24.22,24.24,24.19,24.23,209300.0,24.22,24.24,24.19,24.23,209300.0
2013-04-03 15:15:00,24.24,24.27,24.21,24.26,299600.0,24.24,24.27,24.21,24.26,299600.0
2013-04-03 15:20:00,24.26,24.27,24.23,24.25,261100.0,24.26,24.27,24.23,24.25,261100.0
2013-04-03 15:25:00,24.25,24.3,24.21,24.29,546000.0,24.25,24.3,24.21,24.29,546000.0
2013-04-03 15:30:00,24.29,24.29,24.13,24.13,619500.0,24.29,24.29,24.13,24.13,619500.0
2013-04-03 15:35:00,24.13,24.18,24.07,24.18,574000.0,24.13,24.18,24.07,24.18,574000.0
2013-04-03 15:40:00,24.18,24.22,24.14,24.2,594300.0,24.18,24.22,24.14,24.2,594300.0
2013-04-03 15:45:00,24.2,24.37,24.2,24.34,1079400.0,24.2,24.37,24.2,24.34,1079400.0
2013-04-03 15:50:00,24.34,24.34,24.22,24.25,584500.0,24.34,24.34,24.22,24.25,584500.0
2013-04-03 15:55:00,24.24,24.29,24.2,24.25,1155700.0,24.24,24.29,24.2,24.25,1155700.0
2013-04-04 09:30:00,23.91,23.99,23.5,23.5,1630300.0,23.91,23.99,23.5,23.5,1630300.0
2013-04-04 09:35:00,23.5,23.68,23.4,23.68,1803200.0,23.5,23.68,23.4,23.68,1803200.0
2013-04-04 09:40:00,23.67,23.82,23.55,23.69,1432200.0,23.67,23.82,23.55,23.69,1432200.0
2013-04-04 09:45:00,23.67,23.76,23.59,23.61,917700.0,23.67,23.76,23.59,23.61,917700.0
2013-04-04 09:50:00,23.61,23.81,23.61,23.74,726600.0,23.61,23.81,23.61,23.74,726600.0
2013-04-04 09:55:00,23.75,24.2,23.75,24.12,1779400.0,23.75,24.2,23.75,24.12,1779400.0
2013-04-04 10:00:00,24.14,24.24,23.97,24.21,1107400.0,24.14,24.24,23.97,24.21,1107400.0
2013-04-04 10:05:00,24.24,24.25,23.94,23.96,907900.0,24.24,24.25,23.94,23.96,907900.0
2013-04-04 10:10:00,23.96,24.13,23.96,24.02,854700.0,23.96,24.13,23.96,24.02,854700.0
2013-04-04 10:15:00,24.05,24.05,23.93,24.01,471800.0,24.05,24.05,23.93,24.01,471800.0
2013-04-04 10:20:00,24.01,24.09,23.97,24.0,548100.0,24.01,24.09,23.97,24.0,548100.0
2013-04-04 10:25:00,23.99,23.99,23.79,23.84,590100.0,23.99,23.99,23.79,23.84,590100.0
2013-04-04 10:30:00,23.82,24.03,23.82,24.03,483700.0,23.82,24.03,23.82,24.03,483700.0
2013-04-04 10:35:00,24.0,24.01,23.91,23.97,236600.0,24.0,24.01,23.91,23.97,236600.0
2013-04-04 10:40:00,23.97,24.04,23.93,24.02,242900.0,23.97,24.04,23.93,24.02,242900.0
2013-04-04 10:45:00,24.01,24.14,23.97,24.11,438900.0,24.01,24.14,23.97,24.11,438900.0
2013-04-04 10:50:00,24.1,24.3,24.09,24.21,906500.0,24.1,24.3,24.09,24.21,906500.0
2013-04-04 10:55:00,24.21,24.21,24.01,24.1,354200.0,24.21,24.21,24.01,24.1,354200.0
2013-04-04 11:00:00,24.08,24.14,24.04,24.06,405300.0,24.08,24.14,24.04,24.06,405300.0
2013-04-04 11:05:00,24.08,24.11,24.01,24.02,252000.0,24.08,24.11,24.01,24.02,252000.0
2013-04-04 11:10:00,24.03,24.1,24.0,24.02,292600.0,24.03,24.1,24.0,24.02,292600.0
2013-04-04 11:15:00,24.01,24.1,23.96,24.09,347200.0,24.01,24.1,23.96,24.09,347200.0
2013-04-04 11:20:00,24.07,24.19,24.04,24.11,206500.0,24.07,24.19,24.04,24.11,206500.0
2013-04-04 11:25:00,24.12,24.18,24.11,24.17,189000.0,24.12,24.18,24.11,24.17,189000.0
2013-04-04 11:30:00,24.15,24.16,24.06,24.07,192500.0,24.15,24.16,24.06,24.07,192500.0
2013-04-04 11:35:00,24.09,24.09,24.02,24.03,154000.0,24.09,24.09,24.02,24.03,154000.0
2013-04-04 11:40:00,24.03,24.07,24.02,24.06,112000.0,24.03,24.07,24.02,24.06,112000.0
2013-04-04 11:45:00,24.06,24.13,24.05,24.08,146300.0,24.06,24.13,24.05,24.08,146300.0
2013-04-04 11:50:00,24.07,24.09,24.04,24.05,140700.0,24.07,24.09,24.04,24.05,140700.0
2013-04-04 11:55:00,24.05,24.1,24.05,24.1,95200.0,24.05,24.1,24.05,24.1,95200.0
2013-04-04 12:00:00,24.11,24.11,24.04,24.05,91700.0,24.11,24.11,24.04,24.05,91700.0
2013-04-04 12:05:00,24.06,24.14,24.0,24.03,306600.0,24.06,24.14,24.0,24.03,306600.0
2013-04-04 12:10:00,24.04,24.12,24.03,24.1,175700.0,24.04,24.12,24.03,24.1,175700.0
2013-04-04 12:15:00,24.1,24.2,24.09,24.19,268800.0,24.1,24.2,24.09,24.19,268800.0
2013-04-04 12:20:00,24.2,24.26,24.07,24.1,481600.0,24.2,24.26,24.07,24.1,481600.0
2013-04-04 12:25:00,24.12,24.13,24.0,24.07,386400.0,24.12,24.13,24.0,24.07,386400.0
2013-04-04 12:30:00,24.07,24.18,24.06,24.14,184100.0,24.07,24.18,24.06,24.14,184100.0
2013-04-04 12:35:00,24.15,24.17,24.09,24.09,121800.0,24.15,24.17,24.09,24.09,121800.0
2013-04-04 12:40:00,24.1,24.13,24.08,24.1,69300.0,24.1,24.13,24.08,24.1,69300.0
2013-04-04 12:45:00,24.12,24.14,24.04,24.04,200200.0,24.12,24.14,24.04,24.04,200200.0
2013-04-04 12:50:00,24.04,24.06,23.84,23.86,1085000.0,24.04,24.06,23.84,23.86,1085000.0
2013-04-04 12:55:00,23.86,23.88,23.69,23.74,886200.0,23.86,23.88,23.69,23.74,886200.0
2013-04-04 13:00:00,23.72,23.85,23.7,23.8,436100.0,23.72,23.85,23.7,23.8,436100.0
2013-04-04 13:05:00,23.79,23.86,23.75,23.75,212100.0,23.79,23.86,23.75,23.75,212100.0
2013-04-04 13:10:00,23.76,23.76,23.68,23.72,322000.0,23.76,23.76,23.68,23.72,322000.0
2013-04-04 13:15:00,23.73,23.8,23.7,23.74,160300.0,23.73,23.8,23.7,23.74,160300.0
2013-04-04 13:20:00,23.73,23.73,23.64,23.65,305200.0,23.73,23.73,23.64,23.65,305200.0
2013-04-04 13:25:00,23.65,23.71,23.64,23.67,233800.0,23.65,23.71,23.64,23.67,233800.0
2013-04-04 13:30:00,23.67,23.71,23.63,23.69,376600.0,23.67,23.71,23.63,23.69,376600.0
2013-04-04 13:35:00,23.69,23.81,23.69,23.77,336700.0,23.69,23.81,23.69,23.77,336700.0
2013-04-04 13:40:00,23.77,23.78,23.69,23.75,192500.0,23.77,23.78,23.69,23.75,192500.0
2013-04-04 13:45:00,23.76,23.79,23.7,23.73,183400.0,23.76,23.79,23.7,23.73,183400.0
2013-04-04 13:50:00,23.73,23.78,23.71,23.71,118300.0,23.73,23.78,23.71,23.71,118300.0
2013-04-04 13:55:00,23.72,23.73,23.66,23.66,203700.0,23.72,23.73,23.66,23.66,203700.0
2013-04-04 14:00:00,23.66,23.69,23.6,23.69,294700.0,23.66,23.69,23.6,23.69,294700.0
2013-04-04 14:05:00,23.68,23.68,23.63,23.66,147700.0,23.68,23.68,23.63,23.66,147700.0
2013-04-04 14:10:00,23.66,23.7,23.55,23.57,409500.0,23.66,23.7,23.55,23.57,409500.0
2013-04-04 14:15:00,23.55,23.6,23.52,23.59,553000.0,23.55,23.6,23.52,23.59,553000.0
2013-04-04 14:20:00,23.58,23.68,23.58,23.68,245700.0,23.58,23.68,23.58,23.68,245700.0
2013-04-04 14:25:00,23.66,23.71,23.64,23.66,242200.0,23.66,23.71,23.64,23.66,242200.0
2013-04-04 14:30:00,23.65,23.67,23.63,23.64,116200.0,23.65,23.67,23.63,23.64,116200.0
2013-04-04 14:35:00,23.63,23.65,23.6,23.63,182700.0,23.63,23.65,23.6,23.63,182700.0
2013-04-04 14:40:00,23.61,23.69,23.6,23.66,297500.0,23.61,23.69,23.6,23.66,297500.0
2013-04-04 14:45:00,23.68,23.69,23.62,23.69,186900.0,23.68,23.69,23.62,23.69,186900.0
2013-04-04 14:50:00,23.69,23.86,23.69,23.8,761600.0,23.69,23.86,23.69,23.8,761600.0
2013-04-04 14:55:00,23.81,23.83,23.73,23.74,184800.0,23.81,23.83,23.73,23.74,184800.0
2013-04-04 15:00:00,23.75,23.8,23.73,23.8,221200.0,23.75,23.8,23.73,23.8,221200.0
2013-04-04 15:05:00,23.8,23.83,23.77,23.77,283500.0,23.8,23.83,23.77,23.77,283500.0
2013-04-04 15:10:00,23.77,23.82,23.74,23.79,163800.0,23.77,23.82,23.74,23.79,163800.0
2013-04-04 15:15:00,23.78,23.78,23.67,23.69,409500.0,23.78,23.78,23.67,23.69,409500.0
2013-04-04 15:20:00,23.69,23.71,23.68,23.71,208600.0,23.69,23.71,23.68,23.71,208600.0
2013-04-04 15:25:00,23.7,23.74,23.64,23.74,186900.0,23.7,23.74,23.64,23.74,186900.0
2013-04-04 15:30:00,23.73,23.84,23.73,23.81,480900.0,23.73,23.84,23.73,23.81,480900.0
2013-04-04 15:35:00,23.8,23.84,23.77,23.78,303100.0,23.8,23.84,23.77,23.78,303100.0
2013-04-04 15:40:00,23.78,23.83,23.76,23.78,361900.0,23.78,23.83,23.76,23.78,361900.0
2013-04-04 15:45:00,23.78,23.8,23.76,23.76,249900.0,23.78,23.8,23.76,23.76,249900.0
2013-04-04 15:50:00,23.76,23.82,23.76,23.79,404600.0,23.76,23.82,23.76,23.79,404600.0
2013-04-04 15:55:00,23.78,23.83,23.78,23.82,655900.0,23.78,23.83,23.78,23.82,655900.0
2013-04-05 09:30:00,23.36,23.77,23.22,23.77,3281600.0,23.36,23.77,23.22,23.77,3281600.0
2013-04-05 09:35:00,23.72,23.91,23.6,23.83,2032800.0,23.72,23.91,23.6,23.83,2032800.0
2013-04-05 09:40:00,23.81,24.11,23.73,24.03,2837800.0,23.81,24.11,23.73,24.03,2837800.0
2013-04-05 09:45:00,24.07,24.23,23.94,24.2,3956400.0,24.07,24.23,23.94,24.2,3956400.0
2013-04-05 09:50:00,24.21,24.23,24.01,24.02,2014600.0,24.21,24.23,24.01,24.02,2014600.0
2013-04-05 09:55:00,24.05,24.21,24.0,24.18,1507800.0,24.05,24.21,24.0,24.18,1507800.0
2013-04-05 10:00:00,24.18,24.35,24.07,24.31,2612400.0,24.18,24.35,24.07,24.31,2612400.0
2013-04-05 10:05:00,24.33,24.33,24.23,24.27,1380400.0,24.33,24.33,24.23,24.27,1380400.0
2013-04-05 10:10:00,24.27,24.36,24.24,24.28,1216600.0,24.27,24.36,24.24,24.28,1216600.0
2013-04-05 10:15:00,24.26,24.27,24.08,24.21,1640800.0,24.26,24.27,24.08,24.21,1640800.0
2013-04-05 10:20:00,24.21,24.22,24.15,24.16,498400.0,24.21,24.22,24.15,24.16,498400.0
2013-04-05 10:25:00,24.16,24.17,24.05,24.1,989800.0,24.16,24.17,24.05,24.1,989800.0
2013-04-05 10:30:00,24.1,24.21,24.06,24.14,756000.0,24.1,24.21,24.06,24.14,756000.0
2013-04-05 10:35:00,24.12,24.13,24.02,24.04,715400.0,24.12,24.13,24.02,24.04,715400.0
2013-04-05 10:40:00,24.02,24.05,23.94,23.97,954800.0,24.02,24.05,23.94,23.97,954800.0
2013-04-05 10:45:00,23.95,24.02,23.91,24.01,600600.0,23.95,24.02,23.91,24.01,600600.0
2013-04-05 10:50:00,24.0,24.07,23.96,24.01,970200.0,24.0,24.07,23.96,24.01,970200.0
2013-04-05 10:55:00,24.02,24.05,23.91,23.92,1061200.0,24.02,24.05,23.91,23.92,1061200.0
2013-04-05 11:00:00,23.93,23.99,23.91,23.98,396200.0,23.93,23.99,23.91,23.98,396200.0
2013-04-05 11:05:00,23.99,23.99,23.91,23.94,281400.0,23.99,23.99,23.91,23.94,281400.0
2013-04-05 11:10:00,23.91,23.98,23.89,23.89,805000.0,23.91,23.98,23.89,23.89,805000.0
2013-04-05 11:15:00,23.89,23.95,23.88,23.95,543200.0,23.89,23.95,23.88,23.95,543200.0
2013-04-05 11:20:00,23.95,23.98,23.87,23.87,302400.0,23.95,23.98,23.87,23.87,302400.0
2013-04-05 11:25:00,23.87,23.89,23.82,23.85,667800.0,23.87,23.89,23.82,23.85,667800.0
2013-04-05 11:30:00,23.84,23.89,23.82,23.83,467600.0,23.84,23.89,23.82,23.83,467600.0
2013-04-05 11:35:00,23.82,23.84,23.75,23.78,791000.0,23.82,23.84,23.75,23.78,791000.0
2013-04-05 11:40:00,23.78,23.88,23.77,23.85,547400.0,23.78,23.88,23.77,23.85,547400.0
2013-04-05 11:45:00,23.85,23.86,23.79,23.84,259000.0,23.85,23.86,23.79,23.84,259000.0
2013-04-05 11:50:00,23.85,23.85,23.8,23.81,218400.0,23.85,23.85,23.8,23.81,218400.0
2013-04-05 11:55:00,23.82,23.87,23.79,23.86,541800.0,23.82,23.87,23.79,23.86,541800.0
2013-04-05 12:00:00,23.86,23.86,23.8,23.84,193200.0,23.86,23.86,23.8,23.84,193200.0
2013-04-05 12:05:00,23.82,23.84,23.75,23.75,240800.0,23.82,23.84,23.75,23.75,240800.0
2013-04-05 12:10:00,23.75,23.77,23.72,23.74,324800.0,23.75,23.77,23.72,23.74,324800.0
2013-04-05 12:15:00,23.74,23.77,23.72,23.75,271600.0,23.74,23.77,23.72,23.75,271600.0
2013-04-05 12:20:00,23.74,23.81,23.74,23.78,259000.0,23.74,23.81,23.74,23.78,259000.0
2013-04-05 12:25:00,23.77,23.79,23.73,23.76,177800.0,23.77,23.79,23.73,23.76,177800.0
2013-04-05 12:30:00,23.78,23.84,23.78,23.8,264600.0,23.78,23.84,23.78,23.8,264600.0
2013-04-05 12:35:00,23.81,23.91,23.8,23.86,593600.0,23.81,23.91,23.8,23.86,593600.0
2013-04-05 12:40:00,23.87,23.87,23.79,23.8,354200.0,23.87,23.87,23.79,23.8,354200.0
2013-04-05 12:45:00,23.82,23.83,23.76,23.78,264600.0,23.82,23.83,23.76,23.78,264600.0
2013-04-05 12:50:00,23.78,23.81,23.73,23.75,569800.0,23.78,23.81,23.73,23.75,569800.0
2013-04-05 12:55:00,23.78,23.78,23.66,23.69,701400.0,23.78,23.78,23.66,23.69,701400.0
2013-04-05 13:00:00,23.68,23.69,23.59,23.59,1037400.0,23.68,23.69,23.59,23.59,1037400.0
2013-04-05 13:05:00,23.59,23.65,23.59,23.64,674800.0,23.59,23.65,23.59,23.64,674800.0
2013-04-05 13:10:00,23.64,23.65,23.61,23.63,319200.0,23.64,23.65,23.61,23.63,319200.0
2013-04-05 13:15:00,23.62,23.65,23.6,23.63,470400.0,23.62,23.65,23.6,23.63,470400.0
2013-04-05 13:20:00,23.64,23.71,23.62,23.69,597800.0,23.64,23.71,23.62,23.69,597800.0
2013-04-05 13:25:00,23.7,23.71,23.68,23.68,303800.0,23.7,23.71,23.68,23.68,303800.0
2013-04-05 13:30:00,23.69,23.7,23.65,23.67,424200.0,23.69,23.7,23.65,23.67,424200.0
2013-04-05 13:35:00,23.66,23.68,23.65,23.67,190400.0,23.66,23.68,23.65,23.67,190400.0
2013-04-05 13:40:00,23.66,23.68,23.64,23.64,267400.0,23.66,23.68,23.64,23.64,267400.0
2013-04-05 13:45:00,23.65,23.65,23.62,23.62,179200.0,23.65,23.65,23.62,23.62,179200.0
2013-04-05 13:50:00,23.62,23.64,23.61,23.62,162400.0,23.62,23.64,23.61,23.62,162400.0
2013-04-05 13:55:00,23.61,23.61,23.52,23.53,795200.0,23.61,23.61,23.52,23.53,795200.0
2013-04-05 14:00:00,23.53,23.53,23.44,23.47,897400.0,23.53,23.53,23.44,23.47,897400.0
2013-04-05 14:05:00,23.47,23.51,23.46,23.48,749000.0,23.47,23.51,23.46,23.48,749000.0
2013-04-05 14:10:00,23.49,23.49,23.38,23.38,756000.0,23.49,23.49,23.38,23.38,756000.0
2013-04-05 14:15:00,23.38,23.44,23.37,23.43,473200.0,23.38,23.44,23.37,23.43,473200.0
2013-04-05 14:20:00,23.43,23.5,23.43,23.47,917000.0,23.43,23.5,23.43,23.47,917000.0
2013-04-05 14:25:00,23.47,23.5,23.45,23.47,226800.0,23.47,23.5,23.45,23.47,226800.0
2013-04-05 14:30:00,23.48,23.49,23.44,23.45,358400.0,23.48,23.49,23.44,23.45,358400.0
2013-04-05 14:35:00,23.47,23.49,23.45,23.49,281400.0,23.47,23.49,23.45,23.49,281400.0
2013-04-05 14:40:00,23.49,23.6,23.46,23.52,711200.0,23.49,23.6,23.46,23.52,711200.0
2013-04-05 14:45:00,23.53,23.56,23.47,23.55,656600.0,23.53,23.56,23.47,23.55,656600.0
2013-04-05 14:50:00,23.54,23.58,23.53,23.56,511000.0,23.54,23.58,23.53,23.56,511000.0
2013-04-05 14:55:00,23.57,23.6,23.56,23.58,565600.0,23.57,23.6,23.56,23.58,565600.0
2013-04-05 15:00:00,23.57,23.6,23.5,23.58,653800.0,23.57,23.6,23.5,23.58,653800.0
2013-04-05 15:05:00,23.59,23.59,23.54,23.56,218400.0,23.59,23.59,23.54,23.56,218400.0
2013-04-05 15:10:00,23.56,23.58,23.54,23.54,194600.0,23.56,23.58,23.54,23.54,194600.0
2013-04-05 15:15:00,23.54,23.55,23.51,23.52,331800.0,23.54,23.55,23.51,23.52,331800.0
2013-04-05 15:20:00,23.52,23.52,23.45,23.51,785400.0,23.52,23.52,23.45,23.51,785400.0
2013-04-05 15:25:00,23.51,23.51,23.43,23.43,354200.0,23.51,23.51,23.43,23.43,354200.0
2013-04-05 15:30:00,23.44,23.49,23.44,23.46,532000.0,23.44,23.49,23.44,23.46,532000.0
2013-04-05 15:35:00,23.46,23.52,23.44,23.5,837200.0,23.46,23.52,23.44,23.5,837200.0
2013-04-05 15:40:00,23.5,23.54,23.5,23.52,795200.0,23.5,23.54,23.5,23.52,795200.0
2013-04-05 15:45:00,23.52,23.53,23.48,23.51,707000.0,23.52,23.53,23.48,23.51,707000.0
2013-04-05 15:50:00,23.5,23.52,23.49,23.51,1064000.0,23.5,23.52,23.49,23.51,1064000.0
2013-04-05 15:55:00,23.51,23.54,23.51,23.53,1682800.0,23.51,23.54,23.51,23.53,1682800.0
2013-04-08 09:30:00,23.69,23.76,23.18,23.29,1416800.0,23.69,23.76,23.18,23.29,1416800.0
2013-04-08 09:35:00,23.29,23.41,23.19,23.25,975800.0,23.29,23.41,23.19,23.25,975800.0
2013-04-08 09:40:00,23.25,23.33,23.05,23.18,1153600.0,23.25,23.33,23.05,23.18,1153600.0
2013-04-08 09:45:00,23.17,23.18,23.08,23.09,827400.0,23.17,23.18,23.08,23.09,827400.0
2013-04-08 09:50:00,23.09,23.28,22.97,23.13,1616300.0,23.09,23.28,22.97,23.13,1616300.0
2013-04-08 09:55:00,23.13,23.21,23.11,23.15,716100.0,23.13,23.21,23.11,23.15,716100.0
2013-04-08 10:00:00,23.17,23.17,23.04,23.06,756000.0,23.17,23.17,23.04,23.06,756000.0
2013-04-08 10:05:00,23.08,23.16,23.04,23.12,399000.0,23.08,23.16,23.04,23.12,399000.0
2013-04-08 10:10:00,23.13,23.16,22.99,23.03,515200.0,23.13,23.16,22.99,23.03,515200.0
2013-04-08 10:15:00,23.03,23.03,22.82,22.86,1374800.0,23.03,23.03,22.82,22.86,1374800.0
2013-04-08 10:20:00,22.87,23.0,22.83,22.89,480900.0,22.87,23.0,22.83,22.89,480900.0
2013-04-08 10:25:00,22.89,22.95,22.87,22.93,376600.0,22.89,22.95,22.87,22.93,376600.0
2013-04-08 10:30:00,22.93,23.04,22.88,22.99,647500.0,22.93,23.04,22.88,22.99,647500.0
2013-04-08 10:35:00,22.98,23.02,22.93,22.96,204400.0,22.98,23.02,22.93,22.96,204400.0
2013-04-08 10:40:00,22.96,23.03,22.87,23.02,371000.0,22.96,23.03,22.87,23.02,371000.0
2013-04-08 10:45:00,23.02,23.03,22.93,23.0,261800.0,23.02,23.03,22.93,23.0,261800.0
2013-04-08 10:50:00,22.99,22.99,22.93,22.96,307300.0,22.99,22.99,22.93,22.96,307300.0
2013-04-08 10:55:00,22.96,23.08,22.94,23.06,468300.0,22.96,23.08,22.94,23.06,468300.0
2013-04-08 11:00:00,23.06,23.06,22.98,23.0,213500.0,23.06,23.06,22.98,23.0,213500.0
2013-04-08 11:05:00,23.0,23.04,22.99,23.0,219100.0,23.0,23.04,22.99,23.0,219100.0
2013-04-08 11:10:00,23.01,23.08,22.94,23.03,385700.0,23.01,23.08,22.94,23.03,385700.0
2013-04-08 11:15:00,23.05,23.11,22.99,23.04,228200.0,23.05,23.11,22.99,23.04,228200.0
2013-04-08 11:20:00,23.04,23.07,22.99,23.04,219100.0,23.04,23.07,22.99,23.04,219100.0
2013-04-08 11:25:00,23.04,23.06,22.97,23.01,219800.0,23.04,23.06,22.97,23.01,219800.0
2013-04-08 11:30:00,23.01,23.03,22.99,23.01,96600.0,23.01,23.03,22.99,23.01,96600.0
2013-04-08 11:35:00,23.0,23.06,22.99,23.06,95900.0,23.0,23.06,22.99,23.06,95900.0
2013-04-08 11:40:00,23.06,23.07,23.01,23.03,197400.0,23.06,23.07,23.01,23.03,197400.0
2013-04-08 11:45:00,23.02,23.07,23.01,23.03,233800.0,23.02,23.07,23.01,23.03,233800.0
2013-04-08 11:50:00,23.04,23.05,22.95,22.96,287700.0,23.04,23.05,22.95,22.96,287700.0
2013-04-08 11:55:00,22.96,23.02,22.94,22.96,220500.0,22.96,23.02,22.94,22.96,220500.0
2013-04-08 12:00:00,22.96,22.98,22.87,22.88,446600.0,22.96,22.98,22.87,22.88,446600.0
2013-04-08 12:05:00,22.87,22.91,22.83,22.87,402500.0,22.87,22.91,22.83,22.87,402500.0
2013-04-08 12:10:00,22.88,22.89,22.8,22.84,296100.0,22.88,22.89,22.8,22.84,296100.0
2013-04-08 12:15:00,22.83,22.85,22.8,22.81,198800.0,22.83,22.85,22.8,22.81,198800.0
2013-04-08 12:20:00,22.82,22.82,22.72,22.75,637000.0,22.82,22.82,22.72,22.75,637000.0
2013-04-08 12:25:00,22.75,22.84,22.75,22.78,300300.0,22.75,22.84,22.75,22.78,300300.0
2013-04-08 12:30:00,22.77,22.84,22.77,22.82,139300.0,22.77,22.84,22.77,22.82,139300.0
2013-04-08 12:35:00,22.83,22.87,22.83,22.87,219100.0,22.83,22.87,22.83,22.87,219100.0
2013-04-08 12:40:00,22.86,22.89,22.83,22.83,249200.0,22.86,22.89,22.83,22.83,249200.0
2013-04-08 12:45:00,22.83,22.85,22.82,22.83,71400.0,22.83,22.85,22.82,22.83,71400.0
2013-04-08 12:50:00,22.84,22.84,22.74,22.74,138600.0,22.84,22.84,22.74,22.74,138600.0
2013-04-08 12:55:00,22.75,22.77,22.71,22.74,567000.0,22.75,22.77,22.71,22.74,567000.0
2013-04-08 13:00:00,22.74,22.77,22.73,22.74,194600.0,22.74,22.77,22.73,22.74,194600.0
2013-04-08 13:05:00,22.74,22.78,22.73,22.76,308700.0,22.74,22.78,22.73,22.76,308700.0
2013-04-08 13:10:00,22.74,22.78,22.74,22.78,216300.0,22.74,22.78,22.74,22.78,216300.0
2013-04-08 13:15:00,22.78,22.81,22.75,22.78,133000.0,22.78,22.81,22.75,22.78,133000.0
2013-04-08 13:20:00,22.78,22.82,22.76,22.81,169400.0,22.78,22.82,22.76,22.81,169400.0
2013-04-08 13:25:00,22.8,22.82,22.73,22.78,191100.0,22.8,22.82,22.73,22.78,191100.0
2013-04-08 13:30:00,22.78,22.8,22.77,22.79,170100.0,22.78,22.8,22.77,22.79,170100.0
2013-04-08 13:35:00,22.79,22.8,22.77,22.79,198100.0,22.79,22.8,22.77,22.79,198100.0
2013-04-08 13:40:00,22.78,22.85,22.72,22.81,714000.0,22.78,22.85,22.72,22.81,714000.0
2013-04-08 13:45:00,22.83,22.98,22.83,22.92,562100.0,22.83,22.98,22.83,22.92,562100.0
2013-04-08 13:50:00,22.92,23.02,22.92,22.99,405300.0,22.92,23.02,22.92,22.99,405300.0
2013-04-08 13:55:00,22.99,23.05,22.97,23.0,193200.0,22.99,23.05,22.97,23.0,193200.0
2013-04-08 14:00:00,23.02,23.05,22.99,23.04,200200.0,23.02,23.05,22.99,23.04,200200.0
2013-04-08 14:05:00,23.04,23.05,23.01,23.04,181300.0,23.04,23.05,23.01,23.04,181300.0
2013-04-08 14:10:00,23.04,23.1,23.03,23.1,240100.0,23.04,23.1,23.03,23.1,240100.0
2013-04-08 14:15:00,23.1,23.16,23.08,23.16,611800.0,23.1,23.16,23.08,23.16,611800.0
2013-04-08 14:20:00,23.16,23.17,23.09,23.13,380800.0,23.16,23.17,23.09,23.13,380800.0
2013-04-08 14:25:00,23.13,23.13,23.05,23.08,234500.0,23.13,23.13,23.05,23.08,234500.0
2013-04-08 14:30:00,23.09,23.13,23.08,23.1,177100.0,23.09,23.13,23.08,23.1,177100.0
2013-04-08 14:35:00,23.09,23.09,23.05,23.07,158900.0,23.09,23.09,23.05,23.07,158900.0
2013-04-08 14:40:00,23.08,23.09,23.04,23.05,168700.0,23.08,23.09,23.04,23.05,168700.0
2013-04-08 14:45:00,23.05,23.11,23.05,23.08,147700.0,23.05,23.11,23.05,23.08,147700.0
2013-04-08 14:50:00,23.09,23.13,23.08,23.1,159600.0,23.09,23.13,23.08,23.1,159600.0
2013-04-08 14:55:00,23.12,23.12,23.07,23.08,128100.0,23.12,23.12,23.07,23.08,128100.0
2013-04-08 15:00:00,23.08,23.1,23.05,23.07,156800.0,23.08,23.1,23.05,23.07,156800.0
2013-04-08 15:05:00,23.07,23.09,22.97,23.09,630000.0,23.07,23.09,22.97,23.09,630000.0
2013-04-08 15:10:00,23.08,23.16,23.07,23.13,504700.0,23.08,23.16,23.07,23.13,504700.0
2013-04-08 15:15:00,23.14,23.17,23.14,23.15,345100.0,23.14,23.17,23.14,23.15,345100.0
2013-04-08 15:20:00,23.16,23.17,23.12,23.15,243600.0,23.16,23.17,23.12,23.15,243600.0
2013-04-08 15:25:00,23.16,23.19,23.15,23.19,232400.0,23.16,23.19,23.15,23.19,232400.0
2013-04-08 15:30:00,23.19,23.24,23.18,23.23,508900.0,23.19,23.24,23.18,23.23,508900.0
2013-04-08 15:35:00,23.23,23.26,23.21,23.24,364000.0,23.23,23.26,23.21,23.24,364000.0
2013-04-08 15:40:00,23.24,23.32,23.24,23.3,428400.0,23.24,23.32,23.24,23.3,428400.0
2013-04-08 15:45:00,23.3,23.3,23.24,23.29,332500.0,23.3,23.3,23.24,23.29,332500.0
2013-04-08 15:50:00,23.3,23.32,23.27,23.32,525700.0,23.3,23.32,23.27,23.32,525700.0
2013-04-08 15:55:00,23.32,23.34,23.28,23.29,889700.0,23.32,23.34,23.28,23.29,889700.0
2013-04-09 09:30:00,23.36,23.48,23.24,23.28,582400.0,23.36,23.48,23.24,23.28,582400.0
2013-04-09 09:35:00,23.28,23.46,23.15,23.45,874300.0,23.28,23.46,23.15,23.45,874300.0
2013-04-09 09:40:00,23.46,23.66,23.43,23.56,1344700.0,23.46,23.66,23.43,23.56,1344700.0
2013-04-09 09:45:00,23.59,23.83,23.58,23.74,1254400.0,23.59,23.83,23.58,23.74,1254400.0
2013-04-09 09:50:00,23.74,23.78,23.65,23.65,837200.0,23.74,23.78,23.65,23.65,837200.0
2013-04-09 09:55:00,23.67,23.89,23.55,23.87,1248100.0,23.67,23.89,23.55,23.87,1248100.0
2013-04-09 10:00:00,23.87,23.92,23.76,23.8,1223600.0,23.87,23.92,23.76,23.8,1223600.0
2013-04-09 10:05:00,23.8,23.87,23.79,23.81,744100.0,23.8,23.87,23.79,23.81,744100.0
2013-04-09 10:10:00,23.81,23.85,23.77,23.81,684600.0,23.81,23.85,23.77,23.81,684600.0
2013-04-09 10:15:00,23.8,23.81,23.65,23.74,562100.0,23.8,23.81,23.65,23.74,562100.0
2013-04-09 10:20:00,23.75,23.93,23.73,23.89,480200.0,23.75,23.93,23.73,23.89,480200.0
2013-04-09 10:25:00,23.9,23.93,23.8,23.82,418600.0,23.9,23.93,23.8,23.82,418600.0
2013-04-09 10:30:00,23.81,23.83,23.75,23.77,199500.0,23.81,23.83,23.75,23.77,199500.0
2013-04-09 10:35:00,23.78,23.78,23.67,23.68,315700.0,23.78,23.78,23.67,23.68,315700.0
2013-04-09 10:40:00,23.68,23.73,23.62,23.62,299600.0,23.68,23.73,23.62,23.62,299600.0
2013-04-09 10:45:00,23.62,23.74,23.62,23.7,217000.0,23.62,23.74,23.62,23.7,217000.0
2013-04-09 10:50:00,23.71,23.73,23.65,23.73,172200.0,23.71,23.73,23.65,23.73,172200.0
2013-04-09 10:55:00,23.73,23.77,23.68,23.77,327600.0,23.73,23.77,23.68,23.77,327600.0
2013-04-09 11:00:00,23.77,23.88,23.72,23.87,557900.0,23.77,23.88,23.72,23.87,557900.0
2013-04-09 11:05:00,23.86,23.88,23.79,23.88,231000.0,23.86,23.88,23.79,23.88,231000.0
2013-04-09 11:10:00,23.89,23.98,23.87,23.92,543900.0,23.89,23.98,23.87,23.92,543900.0
2013-04-09 11:15:00,23.89,23.98,23.89,23.96,523600.0,23.89,23.98,23.89,23.96,523600.0
2013-04-09 11:20:00,23.95,23.97,23.9,23.95,232400.0,23.95,23.97,23.9,23.95,232400.0
2013-04-09 11:25:00,23.95,24.08,23.95,24.06,795900.0,23.95,24.08,23.95,24.06,795900.0
2013-04-09 11:30:00,24.05,24.13,24.0,24.13,605500.0,24.05,24.13,24.0,24.13,605500.0
2013-04-09 11:35:00,24.12,24.16,24.04,24.13,732200.0,24.12,24.16,24.04,24.13,732200.0
2013-04-09 11:40:00,24.13,24.17,24.05,24.15,287700.0,24.13,24.17,24.05,24.15,287700.0
2013-04-09 11:45:00,24.13,24.18,24.08,24.12,436800.0,24.13,24.18,24.08,24.12,436800.0
2013-04-09 11:50:00,24.11,24.19,24.08,24.19,392000.0,24.11,24.19,24.08,24.19,392000.0
2013-04-09 11:55:00,24.2,24.24,24.14,24.24,338100.0,24.2,24.24,24.14,24.24,338100.0
2013-04-09 12:00:00,24.24,24.27,24.15,24.18,420000.0,24.24,24.27,24.15,24.18,420000.0
2013-04-09 12:05:00,24.18,24.19,24.1,24.15,327600.0,24.18,24.19,24.1,24.15,327600.0
2013-04-09 12:10:00,24.15,24.18,24.12,24.14,177800.0,24.15,24.18,24.12,24.14,177800.0
2013-04-09 12:15:00,24.16,24.25,24.12,24.24,378000.0,24.16,24.25,24.12,24.24,378000.0
2013-04-09 12:20:00,24.24,24.25,24.15,24.18,186900.0,24.24,24.25,24.15,24.18,186900.0
2013-04-09 12:25:00,24.19,24.28,24.18,24.26,371000.0,24.19,24.28,24.18,24.26,371000.0
2013-04-09 12:30:00,24.28,24.36,24.28,24.35,1105300.0,24.28,24.36,24.28,24.35,1105300.0
2013-04-09 12:35:00,24.35,24.4,24.32,24.39,483700.0,24.35,24.4,24.32,24.39,483700.0
2013-04-09 12:40:00,24.39,24.46,24.37,24.39,694400.0,24.39,24.46,24.37,24.39,694400.0
2013-04-09 12:45:00,24.39,24.41,24.31,24.38,347900.0,24.39,24.41,24.31,24.38,347900.0
2013-04-09 12:50:00,24.39,24.48,24.36,24.36,809900.0,24.39,24.48,24.36,24.36,809900.0
2013-04-09 12:55:00,24.38,24.44,24.32,24.35,459200.0,24.38,24.44,24.32,24.35,459200.0
2013-04-09 13:00:00,24.35,24.38,24.33,24.36,241500.0,24.35,24.38,24.33,24.36,241500.0
2013-04-09 13:05:00,24.35,24.38,24.34,24.36,165200.0,24.35,24.38,24.34,24.36,165200.0
2013-04-09 13:10:00,24.37,24.38,24.29,24.3,250600.0,24.37,24.38,24.29,24.3,250600.0
2013-04-09 13:15:00,24.29,24.36,24.25,24.28,419300.0,24.29,24.36,24.25,24.28,419300.0
2013-04-09 13:20:00,24.29,24.31,24.24,24.29,224700.0,24.29,24.31,24.24,24.29,224700.0
2013-04-09 13:25:00,24.29,24.36,24.27,24.29,303800.0,24.29,24.36,24.27,24.29,303800.0
2013-04-09 13:30:00,24.29,24.29,24.17,24.17,444500.0,24.29,24.29,24.17,24.17,444500.0
2013-04-09 13:35:00,24.18,24.22,24.17,24.21,210700.0,24.18,24.22,24.17,24.21,210700.0
2013-04-09 13:40:00,24.21,24.23,24.16,24.18,301000.0,24.21,24.23,24.16,24.18,301000.0
2013-04-09 13:45:00,24.19,24.23,24.18,24.22,168000.0,24.19,24.23,24.18,24.22,168000.0
2013-04-09 13:50:00,24.23,24.24,24.2,24.22,133700.0,24.23,24.24,24.2,24.22,133700.0
2013-04-09 13:55:00,24.21,24.22,24.13,24.18,220500.0,24.21,24.22,24.13,24.18,220500.0
2013-04-09 14:00:00,24.17,24.2,24.14,24.19,164500.0,24.17,24.2,24.14,24.19,164500.0
2013-04-09 14:05:00,24.19,24.25,24.17,24.23,207200.0,24.19,24.25,24.17,24.23,207200.0
2013-04-09 14:10:00,24.23,24.23,24.15,24.19,142100.0,24.23,24.23,24.15,24.19,142100.0
2013-04-09 14:15:00,24.19,24.19,24.06,24.09,309400.0,24.19,24.19,24.06,24.09,309400.0
2013-04-09 14:20:00,24.09,24.15,24.08,24.13,208600.0,24.09,24.15,24.08,24.13,208600.0
2013-04-09 14:25:00,24.15,24.18,24.14,24.16,156100.0,24.15,24.18,24.14,24.16,156100.0
2013-04-09 14:30:00,24.16,24.21,24.16,24.17,179900.0,24.16,24.21,24.16,24.17,179900.0
2013-04-09 14:35:00,24.19,24.22,24.18,24.18,114800.0,24.19,24.22,24.18,24.18,114800.0
2013-04-09 14:40:00,24.19,24.26,24.16,24.22,240100.0,24.19,24.26,24.16,24.22,240100.0
2013-04-09 14:45:00,24.22,24.23,24.19,24.23,88200.0,24.22,24.23,24.19,24.23,88200.0
2013-04-09 14:50:00,24.23,24.24,24.2,24.22,63000.0,24.23,24.24,24.2,24.22,63000.0
2013-04-09 14:55:00,24.21,24.26,24.2,24.23,158200.0,24.21,24.26,24.2,24.23,158200.0
2013-04-09 15:00:00,24.24,24.27,24.24,24.25,191100.0,24.24,24.27,24.24,24.25,191100.0
2013-04-09 15:05:00,24.25,24.27,24.21,24.24,261800.0,24.25,24.27,24.21,24.24,261800.0
2013-04-09 15:10:00,24.23,24.25,24.21,24.24,136500.0,24.23,24.25,24.21,24.24,136500.0
2013-04-09 15:15:00,24.25,24.33,24.25,24.31,527800.0,24.25,24.33,24.25,24.31,527800.0
2013-04-09 15:20:00,24.3,24.34,24.26,24.32,268800.0,24.3,24.34,24.26,24.32,268800.0
2013-04-09 15:25:00,24.32,24.33,24.23,24.25,267400.0,24.32,24.33,24.23,24.25,267400.0
2013-04-09 15:30:00,24.25,24.27,24.21,24.26,295400.0,24.25,24.27,24.21,24.26,295400.0
2013-04-09 15:35:00,24.25,24.3,24.19,24.19,416500.0,24.25,24.3,24.19,24.19,416500.0
2013-04-09 15:40:00,24.19,24.23,24.17,24.18,347900.0,24.19,24.23,24.17,24.18,347900.0
2013-04-09 15:45:00,24.18,24.19,24.13,24.14,522200.0,24.18,24.19,24.13,24.14,522200.0
2013-04-09 15:50:00,24.15,24.19,24.13,24.17,445900.0,24.15,24.19,24.13,24.17,445900.0
2013-04-09 15:55:00,24.17,24.24,24.17,24.21,784000.0,24.17,24.24,24.17,24.21,784000.0
2013-04-10 09:30:00,24.0,24.02,23.75,23.86,1507800.0,24.0,24.02,23.75,23.86,1507800.0
2013-04-10 09:35:00,23.85,23.9,23.78,23.78,813400.0,23.85,23.9,23.78,23.78,813400.0
2013-04-10 09:40:00,23.79,23.79,23.61,23.7,1648500.0,23.79,23.79,23.61,23.7,1648500.0
2013-04-10 09:45:00,23.7,23.73,23.62,23.67,928900.0,23.7,23.73,23.62,23.67,928900.0
2013-04-10 09:50:00,23.66,23.79,23.59,23.77,864500.0,23.66,23.79,23.59,23.77,864500.0
2013-04-10 09:55:00,23.78,23.95,23.78,23.95,1095500.0,23.78,23.95,23.78,23.95,1095500.0
2013-04-10 10:00:00,23.95,24.07,23.89,23.98,796600.0,23.95,24.07,23.89,23.98,796600.0
2013-04-10 10:05:00,23.99,24.07,23.97,24.04,833000.0,23.99,24.07,23.97,24.04,833000.0
2013-04-10 10:10:00,24.04,24.04,23.94,23.96,525700.0,24.04,24.04,23.94,23.96,525700.0
2013-04-10 10:15:00,23.95,23.97,23.74,23.81,723800.0,23.95,23.97,23.74,23.81,723800.0
2013-04-10 10:20:00,23.81,23.94,23.8,23.83,485800.0,23.81,23.94,23.8,23.83,485800.0
2013-04-10 10:25:00,23.84,23.97,23.82,23.85,366800.0,23.84,23.97,23.82,23.85,366800.0
2013-04-10 10:30:00,23.87,23.96,23.86,23.88,231700.0,23.87,23.96,23.86,23.88,231700.0
2013-04-10 10:35:00,23.88,23.99,23.86,23.99,366800.0,23.88,23.99,23.86,23.99,366800.0
2013-04-10 10:40:00,23.99,24.19,23.99,24.1,821800.0,23.99,24.19,23.99,24.1,821800.0
2013-04-10 10:45:00,24.11,24.21,24.09,24.1,363300.0,24.11,24.21,24.09,24.1,363300.0
2013-04-10 10:50:00,24.12,24.13,24.05,24.1,344400.0,24.12,24.13,24.05,24.1,344400.0
2013-04-10 10:55:00,24.1,24.17,24.07,24.13,300300.0,24.1,24.17,24.07,24.13,300300.0
2013-04-10 11:00:00,24.14,24.14,24.02,24.07,278600.0,24.14,24.14,24.02,24.07,278600.0
2013-04-10 11:05:00,24.07,24.09,23.96,24.06,294000.0,24.07,24.09,23.96,24.06,294000.0
2013-04-10 11:10:00,24.06,24.06,23.93,23.96,278600.0,24.06,24.06,23.93,23.96,278600.0
2013-04-10 11:15:00,23.97,23.99,23.89,23.9,297500.0,23.97,23.99,23.89,23.9,297500.0
2013-04-10 11:20:00,23.9,23.92,23.87,23.9,263200.0,23.9,23.92,23.87,23.9,263200.0
2013-04-10 11:25:00,23.9,23.93,23.88,23.93,149100.0,23.9,23.93,23.88,23.93,149100.0
2013-04-10 11:30:00,23.93,23.95,23.88,23.95,231700.0,23.93,23.95,23.88,23.95,231700.0
2013-04-10 11:35:00,23.96,24.04,23.91,24.03,166600.0,23.96,24.04,23.91,24.03,166600.0
2013-04-10 11:40:00,24.02,24.04,23.97,24.0,128100.0,24.02,24.04,23.97,24.0,128100.0
2013-04-10 11:45:00,24.0,24.01,23.94,23.98,127400.0,24.0,24.01,23.94,23.98,127400.0
2013-04-10 11:50:00,23.98,24.05,23.97,24.03,165900.0,23.98,24.05,23.97,24.03,165900.0
2013-04-10 11:55:00,24.04,24.07,23.99,24.02,142800.0,24.04,24.07,23.99,24.02,142800.0
2013-04-10 12:00:00,24.03,24.04,23.95,23.95,137200.0,24.03,24.04,23.95,23.95,137200.0
2013-04-10 12:05:00,23.96,24.06,23.95,24.03,240100.0,23.96,24.06,23.95,24.03,240100.0
2013-04-10 12:10:00,24.03,24.1,24.03,24.06,175700.0,24.03,24.1,24.03,24.06,175700.0
2013-04-10 12:15:00,24.05,24.16,24.05,24.09,259000.0,24.05,24.16,24.05,24.09,259000.0
2013-04-10 12:20:00,24.09,24.15,24.09,24.1,240800.0,24.09,24.15,24.09,24.1,240800.0
2013-04-10 12:25:00,24.11,24.14,24.09,24.1,121800.0,24.11,24.14,24.09,24.1,121800.0
2013-04-10 12:30:00,24.1,24.13,24.09,24.09,177800.0,24.1,24.13,24.09,24.09,177800.0
2013-04-10 12:35:00,24.1,24.18,24.06,24.11,280000.0,24.1,24.18,24.06,24.11,280000.0
2013-04-10 12:40:00,24.11,24.19,24.11,24.14,175700.0,24.11,24.19,24.11,24.14,175700.0
2013-04-10 12:45:00,24.15,24.21,24.1,24.17,249900.0,24.15,24.21,24.1,24.17,249900.0
2013-04-10 12:50:00,24.17,24.2,24.14,24.14,224000.0,24.17,24.2,24.14,24.14,224000.0
2013-04-10 12:55:00,24.16,24.2,24.12,24.14,167300.0,24.16,24.2,24.12,24.14,167300.0
2013-04-10 13:00:00,24.14,24.16,24.09,24.15,156100.0,24.14,24.16,24.09,24.15,156100.0
2013-04-10 13:05:00,24.14,24.15,24.08,24.09,90300.0,24.14,24.15,24.08,24.09,90300.0
2013-04-10 13:10:00,24.09,24.13,24.08,24.08,141400.0,24.09,24.13,24.08,24.08,141400.0
2013-04-10 13:15:00,24.09,24.09,24.02,24.05,211400.0,24.09,24.09,24.02,24.05,211400.0
2013-04-10 13:20:00,24.07,24.08,24.04,24.04,119700.0,24.07,24.08,24.04,24.04,119700.0
2013-04-10 13:25:00,24.05,24.07,24.03,24.07,137200.0,24.05,24.07,24.03,24.07,137200.0
2013-04-10 13:30:00,24.07,24.14,24.06,24.06,114800.0,24.07,24.14,24.06,24.06,114800.0
2013-04-10 13:35:00,24.08,24.08,24.01,24.05,209300.0,24.08,24.08,24.01,24.05,209300.0
2013-04-10 13:40:00,24.06,24.07,23.97,24.02,205800.0,24.06,24.07,23.97,24.02,205800.0
2013-04-10 13:45:00,24.02,24.03,23.98,24.03,94500.0,24.02,24.03,23.98,24.03,94500.0
2013-04-10 13:50:00,24.03,24.03,23.96,23.98,155400.0,24.03,24.03,23.96,23.98,155400.0
2013-04-10 13:55:00,23.98,23.98,23.9,23.91,263200.0,23.98,23.98,23.9,23.91,263200.0
2013-04-10 14:00:00,23.9,23.95,23.87,23.87,223300.0,23.9,23.95,23.87,23.87,223300.0
2013-04-10 14:05:00,23.87,23.87,23.8,23.81,472500.0,23.87,23.87,23.8,23.81,472500.0
2013-04-10 14:10:00,23.82,23.87,23.79,23.86,336700.0,23.82,23.87,23.79,23.86,336700.0
2013-04-10 14:15:00,23.86,23.89,23.84,23.87,189000.0,23.86,23.89,23.84,23.87,189000.0
2013-04-10 14:20:00,23.87,23.94,23.86,23.87,351400.0,23.87,23.94,23.86,23.87,351400.0
2013-04-10 14:25:00,23.87,23.9,23.84,23.85,270900.0,23.87,23.9,23.84,23.85,270900.0
2013-04-10 14:30:00,23.84,23.86,23.81,23.84,151200.0,23.84,23.86,23.81,23.84,151200.0
2013-04-10 14:35:00,23.84,23.86,23.83,23.86,77000.0,23.84,23.86,23.83,23.86,77000.0
2013-04-10 14:40:00,23.87,23.88,23.83,23.84,100800.0,23.87,23.88,23.83,23.84,100800.0
2013-04-10 14:45:00,23.84,23.84,23.75,23.76,340900.0,23.84,23.84,23.75,23.76,340900.0
2013-04-10 14:50:00,23.76,23.79,23.7,23.76,286300.0,23.76,23.79,23.7,23.76,286300.0
2013-04-10 14:55:00,23.76,23.8,23.74,23.78,121100.0,23.76,23.8,23.74,23.78,121100.0
2013-04-10 15:00:00,23.78,23.8,23.66,23.71,373100.0,23.78,23.8,23.66,23.71,373100.0
2013-04-10 15:05:00,23.69,23.7,23.66,23.68,273000.0,23.69,23.7,23.66,23.68,273000.0
2013-04-10 15:10:00,23.67,23.7,23.66,23.67,158200.0,23.67,23.7,23.66,23.67,158200.0
2013-04-10 15:15:00,23.67,23.68,23.59,23.62,359800.0,23.67,23.68,23.59,23.62,359800.0
2013-04-10 15:20:00,23.62,23.67,23.59,23.64,281400.0,23.62,23.67,23.59,23.64,281400.0
2013-04-10 15:25:00,23.64,23.65,23.56,23.6,520100.0,23.64,23.65,23.56,23.6,520100.0
2013-04-10 15:30:00,23.6,23.67,23.59,23.64,453600.0,23.6,23.67,23.59,23.64,453600.0
2013-04-10 15:35:00,23.66,23.72,23.66,23.69,402500.0,23.66,23.72,23.66,23.69,402500.0
2013-04-10 15:40:00,23.7,23.72,23.67,23.67,373800.0,23.7,23.72,23.67,23.67,373800.0
2013-04-10 15:45:00,23.67,23.68,23.62,23.67,674100.0,23.67,23.68,23.62,23.67,674100.0
2013-04-10 15:50:00,23.68,23.7,23.67,23.69,525000.0,23.68,23.7,23.67,23.69,525000.0
2013-04-10 15:55:00,23.69,23.73,23.67,23.73,975100.0,23.69,23.73,23.67,23.73,975100.0
2013-04-11 09:30:00,24.14,24.57,24.12,24.42,2282000.0,24.14,24.57,24.12,24.42,2282000.0
2013-04-11 09:35:00,24.42,24.71,24.4,24.57,2149700.0,24.42,24.71,24.4,24.57,2149700.0
2013-04-11 09:40:00,24.55,24.63,24.51,24.54,925400.0,24.55,24.63,24.51,24.54,925400.0
2013-04-11 09:45:00,24.56,24.59,24.4,24.44,1216600.0,24.56,24.59,24.4,24.44,1216600.0
2013-04-11 09:50:00,24.43,24.5,24.19,24.29,1006600.0,24.43,24.5,24.19,24.29,1006600.0
2013-04-11 09:55:00,24.29,24.42,24.21,24.22,616700.0,24.29,24.42,24.21,24.22,616700.0
2013-04-11 10:00:00,24.21,24.42,24.2,24.33,841400.0,24.21,24.42,24.2,24.33,841400.0
2013-04-11 10:05:00,24.31,24.45,24.3,24.44,599200.0,24.31,24.45,24.3,24.44,599200.0
2013-04-11 10:10:00,24.42,24.47,24.24,24.3,620200.0,24.42,24.47,24.24,24.3,620200.0
2013-04-11 10:15:00,24.33,24.33,24.17,24.3,501200.0,24.33,24.33,24.17,24.3,501200.0
2013-04-11 10:20:00,24.29,24.32,24.24,24.31,233100.0,24.29,24.32,24.24,24.31,233100.0
2013-04-11 10:25:00,24.31,24.32,24.24,24.29,209300.0,24.31,24.32,24.24,24.29,209300.0
2013-04-11 10:30:00,24.28,24.37,24.25,24.32,435400.0,24.28,24.37,24.25,24.32,435400.0
2013-04-11 10:35:00,24.32,24.41,24.25,24.39,466900.0,24.32,24.41,24.25,24.39,466900.0
2013-04-11 10:40:00,24.39,24.47,24.37,24.43,630700.0,24.39,24.47,24.37,24.43,630700.0
2013-04-11 10:45:00,24.44,24.5,24.37,24.47,406000.0,24.44,24.5,24.37,24.47,406000.0
2013-04-11 10:50:00,24.47,24.5,24.45,24.5,340900.0,24.47,24.5,24.45,24.5,340900.0
2013-04-11 10:55:00,24.5,24.53,24.47,24.52,237300.0,24.5,24.53,24.47,24.52,237300.0
2013-04-11 11:00:00,24.52,24.53,24.43,24.47,427700.0,24.52,24.53,24.43,24.47,427700.0
2013-04-11 11:05:00,24.48,24.49,24.43,24.44,768600.0,24.48,24.49,24.43,24.44,768600.0
2013-04-11 11:10:00,24.44,24.44,24.39,24.42,1026900.0,24.44,24.44,24.39,24.42,1026900.0
2013-04-11 11:15:00,24.41,24.5,24.41,24.49,248500.0,24.41,24.5,24.41,24.49,248500.0
2013-04-11 11:20:00,24.48,24.51,24.42,24.47,237300.0,24.48,24.51,24.42,24.47,237300.0
2013-04-11 11:25:00,24.46,24.51,24.45,24.5,165900.0,24.46,24.51,24.45,24.5,165900.0
2013-04-11 11:30:00,24.5,24.53,24.44,24.48,679000.0,24.5,24.53,24.44,24.48,679000.0
2013-04-11 11:35:00,24.48,24.5,24.45,24.46,145600.0,24.48,24.5,24.45,24.46,145600.0
2013-04-11 11:40:00,24.46,24.49,24.42,24.42,266000.0,24.46,24.49,24.42,24.42,266000.0
2013-04-11 11:45:00,24.43,24.43,24.32,24.34,444500.0,24.43,24.43,24.32,24.34,444500.0
2013-04-11 11:50:00,24.34,24.38,24.33,24.36,188300.0,24.34,24.38,24.33,24.36,188300.0
2013-04-11 11:55:00,24.35,24.41,24.35,24.4,107100.0,24.35,24.41,24.35,24.4,107100.0
2013-04-11 12:00:00,24.41,24.41,24.34,24.34,179200.0,24.41,24.41,24.34,24.34,179200.0
2013-04-11 12:05:00,24.34,24.4,24.33,24.4,105700.0,24.34,24.4,24.33,24.4,105700.0
2013-04-11 12:10:00,24.4,24.4,24.36,24.37,86800.0,24.4,24.4,24.36,24.37,86800.0
2013-04-11 12:15:00,24.37,24.4,24.35,24.39,87500.0,24.37,24.4,24.35,24.39,87500.0
2013-04-11 12:20:00,24.4,24.46,24.39,24.44,151200.0,24.4,24.46,24.39,24.44,151200.0
2013-04-11 12:25:00,24.44,24.46,24.39,24.4,138600.0,24.44,24.46,24.39,24.4,138600.0
2013-04-11 12:30:00,24.41,24.45,24.39,24.45,91700.0,24.41,24.45,24.39,24.45,91700.0
2013-04-11 12:35:00,24.46,24.46,24.41,24.43,109900.0,24.46,24.46,24.41,24.43,109900.0
2013-04-11 12:40:00,24.44,24.46,24.42,24.44,104300.0,24.44,24.46,24.42,24.44,104300.0
2013-04-11 12:45:00,24.43,24.47,24.42,24.44,135100.0,24.43,24.47,24.42,24.44,135100.0
2013-04-11 12:50:00,24.44,24.46,24.42,24.42,74200.0,24.44,24.46,24.42,24.42,74200.0
2013-04-11 12:55:00,24.43,24.52,24.43,24.5,256200.0,24.43,24.52,24.43,24.5,256200.0
2013-04-11 13:00:00,24.51,24.55,24.49,24.55,184100.0,24.51,24.55,24.49,24.55,184100.0
2013-04-11 13:05:00,24.55,24.55,24.5,24.51,97300.0,24.55,24.55,24.5,24.51,97300.0
2013-04-11 13:10:00,24.53,24.53,24.48,24.5,97300.0,24.53,24.53,24.48,24.5,97300.0
2013-04-11 13:15:00,24.5,24.5,24.43,24.49,134400.0,24.5,24.5,24.43,24.49,134400.0
2013-04-11 13:20:00,24.49,24.5,24.47,24.49,58100.0,24.49,24.5,24.47,24.49,58100.0
2013-04-11 13:25:00,24.49,24.5,24.46,24.46,101500.0,24.49,24.5,24.46,24.46,101500.0
2013-04-11 13:30:00,24.46,24.54,24.46,24.5,171500.0,24.46,24.54,24.46,24.5,171500.0
2013-04-11 13:35:00,24.5,24.59,24.49,24.56,420000.0,24.5,24.59,24.49,24.56,420000.0
2013-04-11 13:40:00,24.57,24.63,24.51,24.56,359800.0,24.57,24.63,24.51,24.56,359800.0
2013-04-11 13:45:00,24.58,24.63,24.56,24.58,196700.0,24.58,24.63,24.56,24.58,196700.0
2013-04-11 13:50:00,24.59,24.61,24.54,24.55,159600.0,24.59,24.61,24.54,24.55,159600.0
2013-04-11 13:55:00,24.56,24.58,24.54,24.57,256900.0,24.56,24.58,24.54,24.57,256900.0
2013-04-11 14:00:00,24.57,24.61,24.55,24.58,214900.0,24.57,24.61,24.55,24.58,214900.0
2013-04-11 14:05:00,24.58,24.63,24.56,24.58,270200.0,24.58,24.63,24.56,24.58,270200.0
2013-04-11 14:10:00,24.59,24.59,24.44,24.51,358400.0,24.59,24.59,24.44,24.51,358400.0
2013-04-11 14:15:00,24.51,24.53,24.48,24.52,71400.0,24.51,24.53,24.48,24.52,71400.0
2013-04-11 14:20:00,24.53,24.54,24.5,24.52,123200.0,24.53,24.54,24.5,24.52,123200.0
2013-04-11 14:25:00,24.52,24.55,24.51,24.52,86800.0,24.52,24.55,24.51,24.52,86800.0
2013-04-11 14:30:00,24.52,24.59,24.52,24.57,177100.0,24.52,24.59,24.52,24.57,177100.0
2013-04-11 14:35:00,24.57,24.59,24.55,24.56,181300.0,24.57,24.59,24.55,24.56,181300.0
2013-04-11 14:40:00,24.56,24.59,24.54,24.59,198100.0,24.56,24.59,24.54,24.59,198100.0
2013-04-11 14:45:00,24.59,24.59,24.54,24.55,151900.0,24.59,24.59,24.54,24.55,151900.0
2013-04-11 14:50:00,24.55,24.64,24.55,24.63,405300.0,24.55,24.64,24.55,24.63,405300.0
2013-04-11 14:55:00,24.63,24.68,24.58,24.68,473200.0,24.63,24.68,24.58,24.68,473200.0
2013-04-11 15:00:00,24.67,24.7,24.63,24.7,560700.0,24.67,24.7,24.63,24.7,560700.0
2013-04-11 15:05:00,24.69,24.76,24.66,24.76,645400.0,24.69,24.76,24.66,24.76,645400.0
2013-04-11 15:10:00,24.76,24.77,24.7,24.71,434700.0,24.76,24.77,24.7,24.71,434700.0
2013-04-11 15:15:00,24.72,24.72,24.65,24.66,271600.0,24.72,24.72,24.65,24.66,271600.0
2013-04-11 15:20:00,24.66,24.68,24.62,24.65,330400.0,24.66,24.68,24.62,24.65,330400.0
2013-04-11 15:25:00,24.64,24.69,24.64,24.68,163800.0,24.64,24.69,24.64,24.68,163800.0
2013-04-11 15:30:00,24.68,24.74,24.68,24.7,401100.0,24.68,24.74,24.68,24.7,401100.0
2013-04-11 15:35:00,24.71,24.76,24.69,24.74,477400.0,24.71,24.76,24.69,24.74,477400.0
2013-04-11 15:40:00,24.75,24.75,24.66,24.72,457100.0,24.75,24.75,24.66,24.72,457100.0
2013-04-11 15:45:00,24.72,24.75,24.65,24.67,727300.0,24.72,24.75,24.65,24.67,727300.0
2013-04-11 15:50:00,24.66,24.72,24.66,24.69,625800.0,24.66,24.72,24.66,24.69,625800.0
2013-04-11 15:55:00,24.69,24.73,24.68,24.72,996100.0,24.69,24.73,24.68,24.72,996100.0
2013-04-12 09:30:00,25.28,25.29,24.87,24.95,1851500.0,25.28,25.29,24.87,24.95,1851500.0
2013-04-12 09:35:00,24.95,25.13,24.94,25.07,1323000.0,24.95,25.13,24.94,25.07,1323000.0
2013-04-12 09:40:00,25.07,25.38,25.07,25.16,1929200.0,25.07,25.38,25.07,25.16,1929200.0
2013-04-12 09:45:00,25.18,25.33,25.03,25.07,1807400.0,25.18,25.33,25.03,25.07,1807400.0
2013-04-12 09:50:00,25.07,25.22,25.02,25.05,797300.0,25.07,25.22,25.02,25.05,797300.0
2013-04-12 09:55:00,25.02,25.04,24.9,25.0,947800.0,25.02,25.04,24.9,25.0,947800.0
2013-04-12 10:00:00,25.0,25.07,24.99,25.0,856100.0,25.0,25.07,24.99,25.0,856100.0
2013-04-12 10:05:00,24.99,24.99,24.8,24.85,851900.0,24.99,24.99,24.8,24.85,851900.0
2013-04-12 10:10:00,24.84,24.85,24.64,24.78,1053500.0,24.84,24.85,24.64,24.78,1053500.0
2013-04-12 10:15:00,24.78,24.86,24.75,24.8,569100.0,24.78,24.86,24.75,24.8,569100.0
2013-04-12 10:20:00,24.79,24.88,24.76,24.81,350700.0,24.79,24.88,24.76,24.81,350700.0
2013-04-12 10:25:00,24.79,24.8,24.66,24.77,555800.0,24.79,24.8,24.66,24.77,555800.0
2013-04-12 10:30:00,24.76,24.83,24.7,24.8,306600.0,24.76,24.83,24.7,24.8,306600.0
2013-04-12 10:35:00,24.81,24.83,24.73,24.73,276500.0,24.81,24.83,24.73,24.73,276500.0
2013-04-12 10:40:00,24.74,24.76,24.69,24.71,275800.0,24.74,24.76,24.69,24.71,275800.0
2013-04-12 10:45:00,24.69,24.72,24.46,24.52,1022700.0,24.69,24.72,24.46,24.52,1022700.0
2013-04-12 10:50:00,24.53,24.6,24.51,24.53,577500.0,24.53,24.6,24.51,24.53,577500.0
2013-04-12 10:55:00,24.51,24.64,24.48,24.61,287000.0,24.51,24.64,24.48,24.61,287000.0
2013-04-12 11:00:00,24.6,24.62,24.56,24.59,189700.0,24.6,24.62,24.56,24.59,189700.0
2013-04-12 11:05:00,24.59,24.64,24.55,24.64,269500.0,24.59,24.64,24.55,24.64,269500.0
2013-04-12 11:10:00,24.64,24.82,24.64,24.81,803600.0,24.64,24.82,24.64,24.81,803600.0
2013-04-12 11:15:00,24.82,24.88,24.75,24.87,401800.0,24.82,24.88,24.75,24.87,401800.0
2013-04-12 11:20:00,24.87,24.89,24.83,24.86,411600.0,24.87,24.89,24.83,24.86,411600.0
2013-04-12 11:25:00,24.84,24.88,24.79,24.83,683200.0,24.84,24.88,24.79,24.83,683200.0
2013-04-12 11:30:00,24.84,24.84,24.74,24.78,314300.0,24.84,24.84,24.74,24.78,314300.0
2013-04-12 11:35:00,24.78,24.81,24.63,24.63,1630300.0,24.78,24.81,24.63,24.63,1630300.0
2013-04-12 11:40:00,24.63,24.69,24.55,24.57,745500.0,24.63,24.69,24.55,24.57,745500.0
2013-04-12 11:45:00,24.57,24.69,24.5,24.69,421400.0,24.57,24.69,24.5,24.69,421400.0
2013-04-12 11:50:00,24.69,24.8,24.67,24.79,548800.0,24.69,24.8,24.67,24.79,548800.0
2013-04-12 11:55:00,24.79,24.84,24.77,24.8,352100.0,24.79,24.84,24.77,24.8,352100.0
2013-04-12 12:00:00,24.81,24.83,24.74,24.76,247100.0,24.81,24.83,24.74,24.76,247100.0
2013-04-12 12:05:00,24.74,24.82,24.74,24.81,101500.0,24.74,24.82,24.74,24.81,101500.0
2013-04-12 12:10:00,24.82,24.82,24.76,24.8,182000.0,24.82,24.82,24.76,24.8,182000.0
2013-04-12 12:15:00,24.8,24.82,24.73,24.76,207900.0,24.8,24.82,24.73,24.76,207900.0
2013-04-12 12:20:00,24.76,24.78,24.73,24.73,65100.0,24.76,24.78,24.73,24.73,65100.0
2013-04-12 12:25:00,24.73,24.79,24.69,24.72,132300.0,24.73,24.79,24.69,24.72,132300.0
2013-04-12 12:30:00,24.72,24.8,24.71,24.79,161000.0,24.72,24.8,24.71,24.79,161000.0
2013-04-12 12:35:00,24.78,24.84,24.74,24.84,668500.0,24.78,24.84,24.74,24.84,668500.0
2013-04-12 12:40:00,24.84,24.87,24.8,24.81,669200.0,24.84,24.87,24.8,24.81,669200.0
2013-04-12 12:45:00,24.82,24.82,24.78,24.79,75600.0,24.82,24.82,24.78,24.79,75600.0
2013-04-12 12:50:00,24.79,24.82,24.76,24.81,969500.0,24.79,24.82,24.76,24.81,969500.0
2013-04-12 12:55:00,24.8,24.82,24.76,24.76,75600.0,24.8,24.82,24.76,24.76,75600.0
2013-04-12 13:00:00,24.76,24.8,24.64,24.66,419300.0,24.76,24.8,24.64,24.66,419300.0
2013-04-12 13:05:00,24.67,24.69,24.63,24.66,904400.0,24.67,24.69,24.63,24.66,904400.0
2013-04-12 13:10:00,24.68,24.73,24.62,24.62,230300.0,24.68,24.73,24.62,24.62,230300.0
2013-04-12 13:15:00,24.63,24.68,24.62,24.66,68600.0,24.63,24.68,24.62,24.66,68600.0
2013-04-12 13:20:00,24.65,24.7,24.64,24.67,100100.0,24.65,24.7,24.64,24.67,100100.0
2013-04-12 13:25:00,24.66,24.69,24.64,24.65,81900.0,24.66,24.69,24.64,24.65,81900.0
2013-04-12 13:30:00,24.65,24.66,24.62,24.63,77000.0,24.65,24.66,24.62,24.63,77000.0
2013-04-12 13:35:00,24.65,24.65,24.6,24.6,98700.0,24.65,24.65,24.6,24.6,98700.0
2013-04-12 13:40:00,24.59,24.6,24.55,24.59,224000.0,24.59,24.6,24.55,24.59,224000.0
2013-04-12 13:45:00,24.6,24.64,24.6,24.6,103600.0,24.6,24.64,24.6,24.6,103600.0
2013-04-12 13:50:00,24.61,24.61,24.57,24.58,85400.0,24.61,24.61,24.57,24.58,85400.0
2013-04-12 13:55:00,24.58,24.62,24.57,24.58,229600.0,24.58,24.62,24.57,24.58,229600.0
2013-04-12 14:00:00,24.6,24.62,24.58,24.6,151900.0,24.6,24.62,24.58,24.6,151900.0
2013-04-12 14:05:00,24.6,24.62,24.58,24.59,63000.0,24.6,24.62,24.58,24.59,63000.0
2013-04-12 14:10:00,24.59,24.64,24.58,24.62,145600.0,24.59,24.64,24.58,24.62,145600.0
2013-04-12 14:15:00,24.63,24.65,24.6,24.61,85400.0,24.63,24.65,24.6,24.61,85400.0
2013-04-12 14:20:00,24.62,24.69,24.62,24.69,159600.0,24.62,24.69,24.62,24.69,159600.0
2013-04-12 14:25:00,24.69,24.69,24.64,24.66,152600.0,24.69,24.69,24.64,24.66,152600.0
2013-04-12 14:30:00,24.65,24.71,24.63,24.7,237300.0,24.65,24.71,24.63,24.7,237300.0
2013-04-12 14:35:00,24.7,24.77,24.69,24.77,145600.0,24.7,24.77,24.69,24.77,145600.0
2013-04-12 14:40:00,24.77,24.8,24.75,24.77,128800.0,24.77,24.8,24.75,24.77,128800.0
2013-04-12 14:45:00,24.76,24.79,24.74,24.75,96600.0,24.76,24.79,24.74,24.75,96600.0
2013-04-12 14:50:00,24.75,24.75,24.69,24.72,179200.0,24.75,24.75,24.69,24.72,179200.0
2013-04-12 14:55:00,24.71,24.78,24.71,24.76,170800.0,24.71,24.78,24.71,24.76,170800.0
2013-04-12 15:00:00,24.75,24.8,24.72,24.79,165900.0,24.75,24.8,24.72,24.79,165900.0
2013-04-12 15:05:00,24.79,24.8,24.72,24.73,200900.0,24.79,24.8,24.72,24.73,200900.0
2013-04-12 15:10:00,24.74,24.81,24.73,24.77,197400.0,24.74,24.81,24.73,24.77,197400.0
2013-04-12 15:15:00,24.78,24.81,24.76,24.81,282800.0,24.78,24.81,24.76,24.81,282800.0
2013-04-12 15:20:00,24.8,24.86,24.79,24.86,630700.0,24.8,24.86,24.79,24.86,630700.0
2013-04-12 15:25:00,24.86,24.86,24.78,24.79,305200.0,24.86,24.86,24.78,24.79,305200.0
2013-04-12 15:30:00,24.79,24.79,24.66,24.68,920500.0,24.79,24.79,24.66,24.68,920500.0
2013-04-12 15:35:00,24.68,24.7,24.64,24.67,609700.0,24.68,24.7,24.64,24.67,609700.0
2013-04-12 15:40:00,24.67,24.79,24.67,24.77,515900.0,24.67,24.79,24.67,24.77,515900.0
2013-04-12 15:45:00,24.76,24.78,24.69,24.69,562800.0,24.76,24.78,24.69,24.69,562800.0
2013-04-12 15:50:00,24.71,24.76,24.7,24.74,401100.0,24.71,24.76,24.7,24.74,401100.0
2013-04-12 15:55:00,24.74,24.78,24.72,24.74,851200.0,24.74,24.78,24.72,24.74,851200.0
2013-04-15 09:30:00,25.08,25.43,24.97,25.39,2774100.0,25.08,25.43,24.97,25.39,2774100.0
2013-04-15 09:35:00,25.39,25.69,25.36,25.59,2253300.0,25.39,25.69,25.36,25.59,2253300.0
2013-04-15 09:40:00,25.58,25.58,25.4,25.43,1424500.0,25.58,25.58,25.4,25.43,1424500.0
2013-04-15 09:45:00,25.41,25.43,25.26,25.29,1003800.0,25.41,25.43,25.26,25.29,1003800.0
2013-04-15 09:50:00,25.28,25.45,25.25,25.41,944300.0,25.28,25.45,25.25,25.41,944300.0
2013-04-15 09:55:00,25.42,25.59,25.39,25.57,1082900.0,25.42,25.59,25.39,25.57,1082900.0
2013-04-15 10:00:00,25.57,25.62,25.48,25.54,784700.0,25.57,25.62,25.48,25.54,784700.0
2013-04-15 10:05:00,25.54,25.6,25.48,25.59,692300.0,25.54,25.6,25.48,25.59,692300.0
2013-04-15 10:10:00,25.6,25.83,25.52,25.79,1563800.0,25.6,25.83,25.52,25.79,1563800.0
2013-04-15 10:15:00,25.79,25.98,25.72,25.87,1749300.0,25.79,25.98,25.72,25.87,1749300.0
2013-04-15 10:20:00,25.86,26.02,25.84,25.92,1305500.0,25.86,26.02,25.84,25.92,1305500.0
2013-04-15 10:25:00,25.92,26.01,25.9,25.99,706300.0,25.92,26.01,25.9,25.99,706300.0
2013-04-15 10:30:00,25.99,26.0,25.89,25.95,728700.0,25.99,26.0,25.89,25.95,728700.0
2013-04-15 10:35:00,25.97,25.97,25.9,25.94,406700.0,25.97,25.97,25.9,25.94,406700.0
2013-04-15 10:40:00,25.94,25.94,25.8,25.83,700700.0,25.94,25.94,25.8,25.83,700700.0
2013-04-15 10:45:00,25.83,25.97,25.82,25.95,546700.0,25.83,25.97,25.82,25.95,546700.0
2013-04-15 10:50:00,25.94,25.94,25.82,25.87,473200.0,25.94,25.94,25.82,25.87,473200.0
2013-04-15 10:55:00,25.88,25.99,25.81,25.97,609000.0,25.88,25.99,25.81,25.97,609000.0
2013-04-15 11:00:00,25.98,26.05,25.93,25.95,636300.0,25.98,26.05,25.93,25.95,636300.0
2013-04-15 11:05:00,25.93,26.01,25.92,25.92,326900.0,25.93,26.01,25.92,25.92,326900.0
2013-04-15 11:10:00,25.92,25.98,25.88,25.88,540400.0,25.92,25.98,25.88,25.88,540400.0
2013-04-15 11:15:00,25.89,25.93,25.83,25.84,752500.0,25.89,25.93,25.83,25.84,752500.0
2013-04-15 11:20:00,25.84,25.93,25.84,25.92,409500.0,25.84,25.93,25.84,25.92,409500.0
2013-04-15 11:25:00,25.91,25.97,25.91,25.95,247800.0,25.91,25.97,25.91,25.95,247800.0
2013-04-15 11:30:00,25.94,25.97,25.91,25.94,142100.0,25.94,25.97,25.91,25.94,142100.0
2013-04-15 11:35:00,25.95,26.01,25.91,25.98,364700.0,25.95,26.01,25.91,25.98,364700.0
2013-04-15 11:40:00,25.98,26.03,25.95,25.99,425600.0,25.98,26.03,25.95,25.99,425600.0
2013-04-15 11:45:00,26.0,26.03,25.89,25.91,258300.0,26.0,26.03,25.89,25.91,258300.0
2013-04-15 11:50:00,25.9,25.93,25.72,25.72,836500.0,25.9,25.93,25.72,25.72,836500.0
2013-04-15 11:55:00,25.73,25.75,25.63,25.68,660800.0,25.73,25.75,25.63,25.68,660800.0
2013-04-15 12:00:00,25.68,25.81,25.66,25.81,454300.0,25.68,25.81,25.66,25.81,454300.0
2013-04-15 12:05:00,25.81,25.81,25.72,25.77,616700.0,25.81,25.81,25.72,25.77,616700.0
2013-04-15 12:10:00,25.78,25.8,25.74,25.78,335300.0,25.78,25.8,25.74,25.78,335300.0
2013-04-15 12:15:00,25.78,25.92,25.78,25.91,246400.0,25.78,25.92,25.78,25.91,246400.0
2013-04-15 12:20:00,25.9,25.92,25.84,25.84,170100.0,25.9,25.92,25.84,25.84,170100.0
2013-04-15 12:25:00,25.84,25.86,25.75,25.83,315700.0,25.84,25.86,25.75,25.83,315700.0
2013-04-15 12:30:00,25.81,25.82,25.71,25.72,443800.0,25.81,25.82,25.71,25.72,443800.0
2013-04-15 12:35:00,25.72,25.73,25.65,25.7,443800.0,25.72,25.73,25.65,25.7,443800.0
2013-04-15 12:40:00,25.7,25.7,25.58,25.62,474600.0,25.7,25.7,25.58,25.62,474600.0
2013-04-15 12:45:00,25.63,25.63,25.42,25.48,1132600.0,25.63,25.63,25.42,25.48,1132600.0
2013-04-15 12:50:00,25.48,25.51,25.37,25.4,382900.0,25.48,25.51,25.37,25.4,382900.0
2013-04-15 12:55:00,25.4,25.46,25.39,25.45,216300.0,25.4,25.46,25.39,25.45,216300.0
2013-04-15 13:00:00,25.45,25.46,25.34,25.42,302400.0,25.45,25.46,25.34,25.42,302400.0
2013-04-15 13:05:00,25.43,25.47,25.4,25.45,195300.0,25.43,25.47,25.4,25.45,195300.0
2013-04-15 13:10:00,25.44,25.57,25.44,25.57,360500.0,25.44,25.57,25.44,25.57,360500.0
2013-04-15 13:15:00,25.55,25.57,25.46,25.55,331800.0,25.55,25.57,25.46,25.55,331800.0
2013-04-15 13:20:00,25.55,25.55,25.5,25.55,182700.0,25.55,25.55,25.5,25.55,182700.0
2013-04-15 13:25:00,25.56,25.64,25.54,25.61,456400.0,25.56,25.64,25.54,25.61,456400.0
2013-04-15 13:30:00,25.59,25.64,25.53,25.57,357000.0,25.59,25.64,25.53,25.57,357000.0
2013-04-15 13:35:00,25.57,25.62,25.55,25.61,140700.0,25.57,25.62,25.55,25.61,140700.0
2013-04-15 13:40:00,25.61,25.64,25.54,25.54,175700.0,25.61,25.64,25.54,25.54,175700.0
2013-04-15 13:45:00,25.55,25.6,25.54,25.6,128800.0,25.55,25.6,25.54,25.6,128800.0
2013-04-15 13:50:00,25.61,25.66,25.59,25.65,236600.0,25.61,25.66,25.59,25.65,236600.0
2013-04-15 13:55:00,25.65,25.67,25.58,25.64,217700.0,25.65,25.67,25.58,25.64,217700.0
2013-04-15 14:00:00,25.63,25.64,25.5,25.53,336700.0,25.63,25.64,25.5,25.53,336700.0
2013-04-15 14:05:00,25.52,25.56,25.48,25.55,413000.0,25.52,25.56,25.48,25.55,413000.0
2013-04-15 14:10:00,25.56,25.57,25.51,25.54,190400.0,25.56,25.57,25.51,25.54,190400.0
2013-04-15 14:15:00,25.54,25.54,25.46,25.49,284200.0,25.54,25.54,25.46,25.49,284200.0
2013-04-15 14:20:00,25.5,25.62,25.5,25.61,295400.0,25.5,25.62,25.5,25.61,295400.0
2013-04-15 14:25:00,25.61,25.61,25.53,25.58,152600.0,25.61,25.61,25.53,25.58,152600.0
2013-04-15 14:30:00,25.58,25.64,25.57,25.57,247800.0,25.58,25.64,25.57,25.57,247800.0
2013-04-15 14:35:00,25.58,25.64,25.57,25.64,205100.0,25.58,25.64,25.57,25.64,205100.0
2013-04-15 14:40:00,25.63,25.73,25.58,25.71,601300.0,25.63,25.73,25.58,25.71,601300.0
2013-04-15 14:45:00,25.69,25.78,25.68,25.74,407400.0,25.69,25.78,25.68,25.74,407400.0
2013-04-15 14:50:00,25.73,25.78,25.73,25.74,454300.0,25.73,25.78,25.73,25.74,454300.0
2013-04-15 14:55:00,25.74,25.76,25.54,25.58,576100.0,25.74,25.76,25.54,25.58,576100.0
2013-04-15 15:00:00,25.57,25.58,25.46,25.53,537600.0,25.57,25.58,25.46,25.53,537600.0
2013-04-15 15:05:00,25.54,25.54,25.38,25.4,563500.0,25.54,25.54,25.38,25.4,563500.0
2013-04-15 15:10:00,25.41,25.41,25.32,25.38,630700.0,25.41,25.41,25.32,25.38,630700.0
2013-04-15 15:15:00,25.38,25.5,25.37,25.46,627900.0,25.38,25.5,25.37,25.46,627900.0
2013-04-15 15:20:00,25.44,25.5,25.43,25.45,287700.0,25.44,25.5,25.43,25.45,287700.0
2013-04-15 15:25:00,25.46,25.48,25.35,25.38,282100.0,25.46,25.48,25.35,25.38,282100.0
2013-04-15 15:30:00,25.39,25.41,25.23,25.25,561400.0,25.39,25.41,25.23,25.25,561400.0
2013-04-15 15:35:00,25.25,25.25,25.11,25.19,660100.0,25.25,25.25,25.11,25.19,660100.0
2013-04-15 15:40:00,25.18,25.31,25.18,25.3,578200.0,25.18,25.31,25.18,25.3,578200.0
2013-04-15 15:45:00,25.29,25.3,25.23,25.24,423500.0,25.29,25.3,25.23,25.24,423500.0
2013-04-15 15:50:00,25.24,25.32,25.24,25.29,485800.0,25.24,25.32,25.24,25.29,485800.0
2013-04-15 15:55:00,25.29,25.3,25.22,25.22,977200.0,25.29,25.3,25.22,25.22,977200.0
2013-04-16 09:30:00,25.0,25.3,24.93,25.26,1221500.0,25.0,25.3,24.93,25.26,1221500.0
2013-04-16 09:35:00,25.24,25.37,25.01,25.03,1061200.0,25.24,25.37,25.01,25.03,1061200.0
2013-04-16 09:40:00,25.03,25.1,24.89,25.02,986300.0,25.03,25.1,24.89,25.02,986300.0
2013-04-16 09:45:00,25.03,25.03,24.79,24.9,1012200.0,25.03,25.03,24.79,24.9,1012200.0
2013-04-16 09:50:00,24.9,24.92,24.72,24.81,738500.0,24.9,24.92,24.72,24.81,738500.0
2013-04-16 09:55:00,24.83,24.83,24.65,24.68,865200.0,24.83,24.83,24.65,24.68,865200.0
2013-04-16 10:00:00,24.68,24.74,24.61,24.72,466200.0,24.68,24.74,24.61,24.72,466200.0
2013-04-16 10:05:00,24.74,24.88,24.72,24.84,612500.0,24.74,24.88,24.72,24.84,612500.0
2013-04-16 10:10:00,24.86,24.89,24.76,24.81,250600.0,24.86,24.89,24.76,24.81,250600.0
2013-04-16 10:15:00,24.8,24.81,24.67,24.68,667100.0,24.8,24.81,24.67,24.68,667100.0
2013-04-16 10:20:00,24.68,24.75,24.67,24.73,716100.0,24.68,24.75,24.67,24.73,716100.0
2013-04-16 10:25:00,24.72,24.84,24.72,24.8,641200.0,24.72,24.84,24.72,24.8,641200.0
2013-04-16 10:30:00,24.8,24.91,24.79,24.9,654500.0,24.8,24.91,24.79,24.9,654500.0
2013-04-16 10:35:00,24.9,24.98,24.89,24.95,584500.0,24.9,24.98,24.89,24.95,584500.0
2013-04-16 10:40:00,24.96,24.98,24.84,24.84,413000.0,24.96,24.98,24.84,24.84,413000.0
2013-04-16 10:45:00,24.85,24.87,24.79,24.82,253400.0,24.85,24.87,24.79,24.82,253400.0
2013-04-16 10:50:00,24.83,24.91,24.82,24.87,500500.0,24.83,24.91,24.82,24.87,500500.0
2013-04-16 10:55:00,24.87,24.99,24.86,24.99,291900.0,24.87,24.99,24.86,24.99,291900.0
2013-04-16 11:00:00,24.98,25.04,24.96,25.0,745500.0,24.98,25.04,24.96,25.0,745500.0
2013-04-16 11:05:00,25.01,25.04,24.97,25.02,338800.0,25.01,25.04,24.97,25.02,338800.0
2013-04-16 11:10:00,25.02,25.14,25.0,25.14,356300.0,25.02,25.14,25.0,25.14,356300.0
2013-04-16 11:15:00,25.14,25.2,25.05,25.12,518000.0,25.14,25.2,25.05,25.12,518000.0
2013-04-16 11:20:00,25.12,25.13,25.03,25.05,256900.0,25.12,25.13,25.03,25.05,256900.0
2013-04-16 11:25:00,25.07,25.1,25.01,25.1,431900.0,25.07,25.1,25.01,25.1,431900.0
2013-04-16 11:30:00,25.08,25.13,25.06,25.11,106400.0,25.08,25.13,25.06,25.11,106400.0
2013-04-16 11:35:00,25.1,25.17,25.06,25.13,216300.0,25.1,25.17,25.06,25.13,216300.0
2013-04-16 11:40:00,25.14,25.15,25.08,25.11,236600.0,25.14,25.15,25.08,25.11,236600.0
2013-04-16 11:45:00,25.11,25.17,25.09,25.17,200200.0,25.11,25.17,25.09,25.17,200200.0
2013-04-16 11:50:00,25.17,25.34,25.12,25.32,567700.0,25.17,25.34,25.12,25.32,567700.0
2013-04-16 11:55:00,25.32,25.36,25.23,25.27,429100.0,25.32,25.36,25.23,25.27,429100.0
2013-04-16 12:00:00,25.28,25.34,25.27,25.28,361900.0,25.28,25.34,25.27,25.28,361900.0
2013-04-16 12:05:00,25.28,25.31,25.24,25.24,275100.0,25.28,25.31,25.24,25.24,275100.0
2013-04-16 12:10:00,25.25,25.3,25.24,25.3,149800.0,25.25,25.3,25.24,25.3,149800.0
2013-04-16 12:15:00,25.29,25.37,25.27,25.36,271600.0,25.29,25.37,25.27,25.36,271600.0
2013-04-16 12:20:00,25.36,25.39,25.3,25.3,191100.0,25.36,25.39,25.3,25.3,191100.0
2013-04-16 12:25:00,25.32,25.37,25.3,25.37,157500.0,25.32,25.37,25.3,25.37,157500.0
2013-04-16 12:30:00,25.35,25.37,25.26,25.28,336000.0,25.35,25.37,25.26,25.28,336000.0
2013-04-16 12:35:00,25.28,25.3,25.2,25.2,318500.0,25.28,25.3,25.2,25.2,318500.0
2013-04-16 12:40:00,25.2,25.24,25.19,25.19,182700.0,25.2,25.24,25.19,25.19,182700.0
2013-04-16 12:45:00,25.21,25.22,25.14,25.16,205800.0,25.21,25.22,25.14,25.16,205800.0
2013-04-16 12:50:00,25.16,25.2,25.15,25.19,172900.0,25.16,25.2,25.15,25.19,172900.0
2013-04-16 12:55:00,25.19,25.24,25.18,25.23,141400.0,25.19,25.24,25.18,25.23,141400.0
2013-04-16 13:00:00,25.23,25.26,25.2,25.23,205800.0,25.23,25.26,25.2,25.23,205800.0
2013-04-16 13:05:00,25.24,25.24,25.16,25.17,122500.0,25.24,25.24,25.16,25.17,122500.0
2013-04-16 13:10:00,25.17,25.21,25.15,25.17,141400.0,25.17,25.21,25.15,25.17,141400.0
2013-04-16 13:15:00,25.17,25.21,25.13,25.13,270900.0,25.17,25.21,25.13,25.13,270900.0
2013-04-16 13:20:00,25.13,25.17,25.12,25.16,139300.0,25.13,25.17,25.12,25.16,139300.0
2013-04-16 13:25:00,25.16,25.18,25.11,25.14,136500.0,25.16,25.18,25.11,25.14,136500.0
2013-04-16 13:30:00,25.14,25.17,25.12,25.12,113400.0,25.14,25.17,25.12,25.12,113400.0
2013-04-16 13:35:00,25.12,25.14,25.09,25.12,186900.0,25.12,25.14,25.09,25.12,186900.0
2013-04-16 13:40:00,25.12,25.12,25.03,25.06,251300.0,25.12,25.12,25.03,25.06,251300.0
2013-04-16 13:45:00,25.06,25.09,25.04,25.04,143500.0,25.06,25.09,25.04,25.04,143500.0
2013-04-16 13:50:00,25.04,25.05,24.97,24.97,473200.0,25.04,25.05,24.97,24.97,473200.0
2013-04-16 13:55:00,24.97,25.01,24.97,25.0,162400.0,24.97,25.01,24.97,25.0,162400.0
2013-04-16 14:00:00,25.0,25.1,24.99,25.09,210700.0,25.0,25.1,24.99,25.09,210700.0
2013-04-16 14:05:00,25.09,25.3,25.04,25.23,881300.0,25.09,25.3,25.04,25.23,881300.0
2013-04-16 14:10:00,25.23,25.27,25.12,25.27,597100.0,25.23,25.27,25.12,25.27,597100.0
2013-04-16 14:15:00,25.26,25.3,25.16,25.19,340200.0,25.26,25.3,25.16,25.19,340200.0
2013-04-16 14:20:00,25.19,25.22,25.13,25.13,361900.0,25.19,25.22,25.13,25.13,361900.0
2013-04-16 14:25:00,25.14,25.16,25.09,25.16,202300.0,25.14,25.16,25.09,25.16,202300.0
2013-04-16 14:30:00,25.14,25.16,25.11,25.13,193200.0,25.14,25.16,25.11,25.13,193200.0
2013-04-16 14:35:00,25.13,25.2,25.12,25.18,151200.0,25.13,25.2,25.12,25.18,151200.0
2013-04-16 14:40:00,25.17,25.19,25.05,25.05,257600.0,25.17,25.19,25.05,25.05,257600.0
2013-04-16 14:45:00,25.06,25.14,25.06,25.12,115500.0,25.06,25.14,25.06,25.12,115500.0
2013-04-16 14:50:00,25.12,25.14,25.08,25.12,140000.0,25.12,25.14,25.08,25.12,140000.0
2013-04-16 14:55:00,25.13,25.15,25.0,25.04,203700.0,25.13,25.15,25.0,25.04,203700.0
2013-04-16 15:00:00,25.04,25.1,25.03,25.1,152600.0,25.04,25.1,25.03,25.1,152600.0
2013-04-16 15:05:00,25.09,25.14,25.09,25.14,172200.0,25.09,25.14,25.09,25.14,172200.0
2013-04-16 15:10:00,25.13,25.14,25.1,25.1,84000.0,25.13,25.14,25.1,25.1,84000.0
2013-04-16 15:15:00,25.1,25.16,25.1,25.13,209300.0,25.1,25.16,25.1,25.13,209300.0
2013-04-16 15:20:00,25.14,25.15,25.12,25.12,112000.0,25.14,25.15,25.12,25.12,112000.0
2013-04-16 15:25:00,25.12,25.15,25.12,25.14,126700.0,25.12,25.15,25.12,25.14,126700.0
2013-04-16 15:30:00,25.14,25.15,25.12,25.14,128800.0,25.14,25.15,25.12,25.14,128800.0
2013-04-16 15:35:00,25.14,25.19,25.13,25.16,160300.0,25.14,25.19,25.13,25.16,160300.0
2013-04-16 15:40:00,25.16,25.18,25.13,25.14,190400.0,25.16,25.18,25.13,25.14,190400.0
2013-04-16 15:45:00,25.14,25.15,25.08,25.08,296800.0,25.14,25.15,25.08,25.08,296800.0
2013-04-16 15:50:00,25.09,25.16,25.08,25.12,434700.0,25.09,25.16,25.08,25.12,434700.0
2013-04-16 15:55:00,25.12,25.15,25.09,25.13,848400.0,25.12,25.15,25.09,25.13,848400.0
2013-04-17 09:30:00,24.91,25.0,24.79,24.86,461300.0,24.91,25.0,24.79,24.86,461300.0
2013-04-17 09:35:00,24.89,24.91,24.7,24.71,514500.0,24.89,24.91,24.7,24.71,514500.0
2013-04-17 09:40:00,24.72,24.77,24.66,24.74,391300.0,24.72,24.77,24.66,24.74,391300.0
2013-04-17 09:45:00,24.72,25.03,24.72,24.94,1404200.0,24.72,25.03,24.72,24.94,1404200.0
2013-04-17 09:50:00,24.95,25.2,24.94,25.16,1038800.0,24.95,25.2,24.94,25.16,1038800.0
2013-04-17 09:55:00,25.17,25.32,25.11,25.22,638400.0,25.17,25.32,25.11,25.22,638400.0
2013-04-17 10:00:00,25.2,25.34,25.13,25.24,655900.0,25.2,25.34,25.13,25.24,655900.0
2013-04-17 10:05:00,25.24,25.28,25.05,25.13,1187900.0,25.24,25.28,25.05,25.13,1187900.0
2013-04-17 10:10:00,25.12,25.13,25.02,25.05,291900.0,25.12,25.13,25.02,25.05,291900.0
2013-04-17 10:15:00,25.04,25.1,24.93,24.93,471800.0,25.04,25.1,24.93,24.93,471800.0
2013-04-17 10:20:00,24.93,25.03,24.9,24.99,284900.0,24.93,25.03,24.9,24.99,284900.0
2013-04-17 10:25:00,24.98,24.98,24.92,24.93,242200.0,24.98,24.98,24.92,24.93,242200.0
2013-04-17 10:30:00,24.93,25.03,24.9,24.99,242900.0,24.93,25.03,24.9,24.99,242900.0
2013-04-17 10:35:00,24.98,25.0,24.92,24.92,266000.0,24.98,25.0,24.92,24.92,266000.0
2013-04-17 10:40:00,24.92,24.97,24.82,24.82,315700.0,24.92,24.97,24.82,24.82,315700.0
2013-04-17 10:45:00,24.83,24.93,24.8,24.82,275800.0,24.83,24.93,24.8,24.82,275800.0
2013-04-17 10:50:00,24.83,24.87,24.79,24.83,154000.0,24.83,24.87,24.79,24.83,154000.0
2013-04-17 10:55:00,24.82,24.84,24.73,24.74,198800.0,24.82,24.84,24.73,24.74,198800.0
2013-04-17 11:00:00,24.74,24.77,24.67,24.73,522900.0,24.74,24.77,24.67,24.73,522900.0
2013-04-17 11:05:00,24.73,24.75,24.61,24.71,480200.0,24.73,24.75,24.61,24.71,480200.0
2013-04-17 11:10:00,24.7,24.7,24.61,24.67,389200.0,24.7,24.7,24.61,24.67,389200.0
2013-04-17 11:15:00,24.66,24.74,24.61,24.72,601300.0,24.66,24.74,24.61,24.72,601300.0
2013-04-17 11:20:00,24.74,24.81,24.71,24.76,401800.0,24.74,24.81,24.71,24.76,401800.0
2013-04-17 11:25:00,24.77,24.83,24.74,24.8,248500.0,24.77,24.83,24.74,24.8,248500.0
2013-04-17 11:30:00,24.8,24.84,24.77,24.78,161700.0,24.8,24.84,24.77,24.78,161700.0
2013-04-17 11:35:00,24.77,24.85,24.76,24.84,97300.0,24.77,24.85,24.76,24.84,97300.0
2013-04-17 11:40:00,24.84,24.88,24.77,24.78,233800.0,24.84,24.88,24.77,24.78,233800.0
2013-04-17 11:45:00,24.79,24.8,24.7,24.75,329000.0,24.79,24.8,24.7,24.75,329000.0
2013-04-17 11:50:00,24.73,24.75,24.66,24.7,168000.0,24.73,24.75,24.66,24.7,168000.0
2013-04-17 11:55:00,24.69,24.69,24.53,24.54,546000.0,24.69,24.69,24.53,24.54,546000.0
2013-04-17 12:00:00,24.54,24.56,24.51,24.52,336000.0,24.54,24.56,24.51,24.52,336000.0
2013-04-17 12:05:00,24.52,24.57,24.48,24.54,368200.0,24.52,24.57,24.48,24.54,368200.0
2013-04-17 12:10:00,24.54,24.57,24.5,24.53,179900.0,24.54,24.57,24.5,24.53,179900.0
2013-04-17 12:15:00,24.52,24.52,24.4,24.43,423500.0,24.52,24.52,24.4,24.43,423500.0
2013-04-17 12:20:00,24.43,24.43,24.34,24.39,352800.0,24.43,24.43,24.34,24.39,352800.0
2013-04-17 12:25:00,24.39,24.4,24.31,24.32,480200.0,24.39,24.4,24.31,24.32,480200.0
2013-04-17 12:30:00,24.31,24.38,24.29,24.37,387800.0,24.31,24.38,24.29,24.37,387800.0
2013-04-17 12:35:00,24.36,24.4,24.3,24.35,322000.0,24.36,24.4,24.3,24.35,322000.0
2013-04-17 12:40:00,24.35,24.41,24.34,24.4,198100.0,24.35,24.41,24.34,24.4,198100.0
2013-04-17 12:45:00,24.38,24.43,24.3,24.31,231700.0,24.38,24.43,24.3,24.31,231700.0
2013-04-17 12:50:00,24.31,24.36,24.22,24.28,600600.0,24.31,24.36,24.22,24.28,600600.0
2013-04-17 12:55:00,24.29,24.3,24.25,24.27,345100.0,24.29,24.3,24.25,24.27,345100.0
2013-04-17 13:00:00,24.29,24.29,24.23,24.27,243600.0,24.29,24.29,24.23,24.27,243600.0
2013-04-17 13:05:00,24.27,24.35,24.24,24.34,330400.0,24.27,24.35,24.24,24.34,330400.0
2013-04-17 13:10:00,24.34,24.37,24.26,24.29,198100.0,24.34,24.37,24.26,24.29,198100.0
2013-04-17 13:15:00,24.3,24.33,24.23,24.23,216300.0,24.3,24.33,24.23,24.23,216300.0
2013-04-17 13:20:00,24.23,24.35,24.23,24.3,270900.0,24.23,24.35,24.23,24.3,270900.0
2013-04-17 13:25:00,24.33,24.35,24.29,24.3,156800.0,24.33,24.35,24.29,24.3,156800.0
2013-04-17 13:30:00,24.32,24.4,24.3,24.36,140700.0,24.32,24.4,24.3,24.36,140700.0
2013-04-17 13:35:00,24.36,24.46,24.35,24.44,194600.0,24.36,24.46,24.35,24.44,194600.0
2013-04-17 13:40:00,24.44,24.52,24.41,24.52,231000.0,24.44,24.52,24.41,24.52,231000.0
2013-04-17 13:45:00,24.52,24.54,24.44,24.51,228200.0,24.52,24.54,24.44,24.51,228200.0
2013-04-17 13:50:00,24.5,24.52,24.43,24.43,184800.0,24.5,24.52,24.43,24.43,184800.0
2013-04-17 13:55:00,24.44,24.45,24.37,24.41,157500.0,24.44,24.45,24.37,24.41,157500.0
2013-04-17 14:00:00,24.45,24.45,24.33,24.39,141400.0,24.45,24.45,24.33,24.39,141400.0
2013-04-17 14:05:00,24.39,24.45,24.39,24.43,163800.0,24.39,24.45,24.39,24.43,163800.0
2013-04-17 14:10:00,24.42,24.46,24.4,24.42,110600.0,24.42,24.46,24.4,24.42,110600.0
2013-04-17 14:15:00,24.42,24.44,24.38,24.4,83300.0,24.42,24.44,24.38,24.4,83300.0
2013-04-17 14:20:00,24.39,24.43,24.39,24.4,179900.0,24.39,24.43,24.39,24.4,179900.0
2013-04-17 14:25:00,24.39,24.47,24.37,24.45,219100.0,24.39,24.47,24.37,24.45,219100.0
2013-04-17 14:30:00,24.45,24.45,24.35,24.36,226100.0,24.45,24.45,24.35,24.36,226100.0
2013-04-17 14:35:00,24.38,24.4,24.32,24.34,200900.0,24.38,24.4,24.32,24.34,200900.0
2013-04-17 14:40:00,24.32,24.34,24.26,24.3,223300.0,24.32,24.34,24.26,24.3,223300.0
2013-04-17 14:45:00,24.28,24.32,24.24,24.25,161000.0,24.28,24.32,24.24,24.25,161000.0
2013-04-17 14:50:00,24.24,24.3,24.23,24.24,177800.0,24.24,24.3,24.23,24.24,177800.0
2013-04-17 14:55:00,24.25,24.32,24.24,24.29,135100.0,24.25,24.32,24.24,24.29,135100.0
2013-04-17 15:00:00,24.29,24.34,24.26,24.31,124600.0,24.29,24.34,24.26,24.31,124600.0
2013-04-17 15:05:00,24.31,24.34,24.28,24.31,127400.0,24.31,24.34,24.28,24.31,127400.0
2013-04-17 15:10:00,24.31,24.33,24.26,24.33,109900.0,24.31,24.33,24.26,24.33,109900.0
2013-04-17 15:15:00,24.33,24.36,24.26,24.26,312200.0,24.33,24.36,24.26,24.26,312200.0
2013-04-17 15:20:00,24.27,24.3,24.19,24.21,489300.0,24.27,24.3,24.19,24.21,489300.0
2013-04-17 15:25:00,24.21,24.24,24.1,24.13,523600.0,24.21,24.24,24.1,24.13,523600.0
2013-04-17 15:30:00,24.13,24.17,24.12,24.16,354900.0,24.13,24.17,24.12,24.16,354900.0
2013-04-17 15:35:00,24.16,24.18,24.08,24.12,380100.0,24.16,24.18,24.08,24.12,380100.0
2013-04-17 15:40:00,24.12,24.14,24.05,24.08,538300.0,24.12,24.14,24.05,24.08,538300.0
2013-04-17 15:45:00,24.08,24.19,24.04,24.18,529900.0,24.08,24.19,24.04,24.18,529900.0
2013-04-17 15:50:00,24.19,24.25,24.18,24.23,394100.0,24.19,24.25,24.18,24.23,394100.0
2013-04-17 15:55:00,24.23,24.25,24.19,24.2,617400.0,24.23,24.25,24.19,24.2,617400.0
2013-04-18 09:30:00,24.43,24.56,24.3,24.36,872900.0,24.43,24.56,24.3,24.36,872900.0
2013-04-18 09:35:00,24.37,24.48,24.11,24.16,823900.0,24.37,24.48,24.11,24.16,823900.0
2013-04-18 09:40:00,24.14,24.32,24.14,24.24,434700.0,24.14,24.32,24.14,24.24,434700.0
2013-04-18 09:45:00,24.22,24.36,24.21,24.34,754600.0,24.22,24.36,24.21,24.34,754600.0
2013-04-18 09:50:00,24.34,24.35,24.2,24.25,877800.0,24.34,24.35,24.2,24.25,877800.0
2013-04-18 09:55:00,24.23,24.26,24.11,24.12,338100.0,24.23,24.26,24.11,24.12,338100.0
2013-04-18 10:00:00,24.11,24.12,23.9,23.94,617400.0,24.11,24.12,23.9,23.94,617400.0
2013-04-18 10:05:00,23.94,23.99,23.85,23.85,606900.0,23.94,23.99,23.85,23.85,606900.0
2013-04-18 10:10:00,23.85,24.03,23.84,24.03,772800.0,23.85,24.03,23.84,24.03,772800.0
2013-04-18 10:15:00,24.02,24.07,23.94,23.95,301000.0,24.02,24.07,23.94,23.95,301000.0
2013-04-18 10:20:00,23.94,24.08,23.94,24.03,198800.0,23.94,24.08,23.94,24.03,198800.0
2013-04-18 10:25:00,24.03,24.17,23.97,24.16,200200.0,24.03,24.17,23.97,24.16,200200.0
2013-04-18 10:30:00,24.16,24.21,24.16,24.18,175000.0,24.16,24.21,24.16,24.18,175000.0
2013-04-18 10:35:00,24.19,24.2,24.13,24.14,196700.0,24.19,24.2,24.13,24.14,196700.0
2013-04-18 10:40:00,24.12,24.16,24.08,24.11,83300.0,24.12,24.16,24.08,24.11,83300.0
2013-04-18 10:45:00,24.13,24.16,24.05,24.1,113400.0,24.13,24.16,24.05,24.1,113400.0
2013-04-18 10:50:00,24.08,24.22,24.07,24.2,159600.0,24.08,24.22,24.07,24.2,159600.0
2013-04-18 10:55:00,24.22,24.22,24.16,24.18,151900.0,24.22,24.22,24.16,24.18,151900.0
2013-04-18 11:00:00,24.18,24.19,24.03,24.06,163100.0,24.18,24.19,24.03,24.06,163100.0
2013-04-18 11:05:00,24.04,24.04,23.95,23.97,249200.0,24.04,24.04,23.95,23.97,249200.0
2013-04-18 11:10:00,23.97,23.99,23.91,23.91,191800.0,23.97,23.99,23.91,23.91,191800.0
2013-04-18 11:15:00,23.92,24.09,23.92,24.07,244300.0,23.92,24.09,23.92,24.07,244300.0
2013-04-18 11:20:00,24.07,24.07,23.95,23.96,283500.0,24.07,24.07,23.95,23.96,283500.0
2013-04-18 11:25:00,23.93,23.95,23.86,23.88,225400.0,23.93,23.95,23.86,23.88,225400.0
2013-04-18 11:30:00,23.89,23.93,23.86,23.89,249200.0,23.89,23.93,23.86,23.89,249200.0
2013-04-18 11:35:00,23.92,23.93,23.79,23.79,311500.0,23.92,23.93,23.79,23.79,311500.0
2013-04-18 11:40:00,23.8,23.84,23.72,23.73,604800.0,23.8,23.84,23.72,23.73,604800.0
2013-04-18 11:45:00,23.74,23.79,23.68,23.74,604100.0,23.74,23.79,23.68,23.74,604100.0
2013-04-18 11:50:00,23.75,23.78,23.7,23.7,154000.0,23.75,23.78,23.7,23.7,154000.0
2013-04-18 11:55:00,23.71,23.72,23.62,23.7,459200.0,23.71,23.72,23.62,23.7,459200.0
2013-04-18 12:00:00,23.69,23.78,23.69,23.74,244300.0,23.69,23.78,23.69,23.74,244300.0
2013-04-18 12:05:00,23.74,23.75,23.69,23.69,92400.0,23.74,23.75,23.69,23.69,92400.0
2013-04-18 12:10:00,23.7,23.75,23.67,23.7,174300.0,23.7,23.75,23.67,23.7,174300.0
2013-04-18 12:15:00,23.74,23.76,23.69,23.7,102200.0,23.74,23.76,23.69,23.7,102200.0
2013-04-18 12:20:00,23.69,23.73,23.68,23.68,139300.0,23.69,23.73,23.68,23.68,139300.0
2013-04-18 12:25:00,23.7,23.78,23.69,23.73,107800.0,23.7,23.78,23.69,23.73,107800.0
2013-04-18 12:30:00,23.71,23.78,23.7,23.77,80500.0,23.71,23.78,23.7,23.77,80500.0
2013-04-18 12:35:00,23.77,23.78,23.7,23.71,86800.0,23.77,23.78,23.7,23.71,86800.0
2013-04-18 12:40:00,23.71,23.71,23.66,23.67,218400.0,23.71,23.71,23.66,23.67,218400.0
2013-04-18 12:45:00,23.68,23.71,23.66,23.66,72800.0,23.68,23.71,23.66,23.66,72800.0
2013-04-18 12:50:00,23.66,23.71,23.65,23.68,211400.0,23.66,23.71,23.65,23.68,211400.0
2013-04-18 12:55:00,23.69,23.69,23.6,23.61,357700.0,23.69,23.69,23.6,23.61,357700.0
2013-04-18 13:00:00,23.62,23.62,23.52,23.59,542500.0,23.62,23.62,23.52,23.59,542500.0
2013-04-18 13:05:00,23.59,23.62,23.54,23.57,151900.0,23.59,23.62,23.54,23.57,151900.0
2013-04-18 13:10:00,23.57,23.61,23.55,23.57,148400.0,23.57,23.61,23.55,23.57,148400.0
2013-04-18 13:15:00,23.59,23.63,23.57,23.59,80500.0,23.59,23.63,23.57,23.59,80500.0
2013-04-18 13:20:00,23.58,23.62,23.58,23.59,84000.0,23.58,23.62,23.58,23.59,84000.0
2013-04-18 13:25:00,23.59,23.59,23.56,23.58,113400.0,23.59,23.59,23.56,23.58,113400.0
2013-04-18 13:30:00,23.58,23.59,23.56,23.56,67200.0,23.58,23.59,23.56,23.56,67200.0
2013-04-18 13:35:00,23.56,23.56,23.52,23.54,81900.0,23.56,23.56,23.52,23.54,81900.0
2013-04-18 13:40:00,23.55,23.56,23.5,23.51,116200.0,23.55,23.56,23.5,23.51,116200.0
2013-04-18 13:45:00,23.51,23.51,23.44,23.46,236600.0,23.51,23.51,23.44,23.46,236600.0
2013-04-18 13:50:00,23.45,23.51,23.44,23.51,122500.0,23.45,23.51,23.44,23.51,122500.0
2013-04-18 13:55:00,23.5,23.51,23.46,23.48,72100.0,23.5,23.51,23.46,23.48,72100.0
2013-04-18 14:00:00,23.47,23.49,23.44,23.47,86100.0,23.47,23.49,23.44,23.47,86100.0
2013-04-18 14:05:00,23.47,23.47,23.34,23.34,438200.0,23.47,23.47,23.34,23.34,438200.0
2013-04-18 14:10:00,23.34,23.4,23.34,23.38,200900.0,23.34,23.4,23.34,23.38,200900.0
2013-04-18 14:15:00,23.38,23.4,23.29,23.35,235200.0,23.38,23.4,23.29,23.35,235200.0
2013-04-18 14:20:00,23.33,23.4,23.31,23.39,137200.0,23.33,23.4,23.31,23.39,137200.0
2013-04-18 14:25:00,23.38,23.42,23.36,23.4,128800.0,23.38,23.42,23.36,23.4,128800.0
2013-04-18 14:30:00,23.4,23.42,23.34,23.35,145600.0,23.4,23.42,23.34,23.35,145600.0
2013-04-18 14:35:00,23.35,23.36,23.31,23.34,179900.0,23.35,23.36,23.31,23.34,179900.0
2013-04-18 14:40:00,23.33,23.37,23.32,23.35,135100.0,23.33,23.37,23.32,23.35,135100.0
2013-04-18 14:45:00,23.35,23.36,23.22,23.24,505400.0,23.35,23.36,23.22,23.24,505400.0
2013-04-18 14:50:00,23.23,23.25,23.18,23.23,372400.0,23.23,23.25,23.18,23.23,372400.0
2013-04-18 14:55:00,23.23,23.24,23.11,23.15,365400.0,23.23,23.24,23.11,23.15,365400.0
2013-04-18 15:00:00,23.15,23.18,23.11,23.12,403200.0,23.15,23.18,23.11,23.12,403200.0
2013-04-18 15:05:00,23.13,23.24,23.11,23.22,418600.0,23.13,23.24,23.11,23.22,418600.0
2013-04-18 15:10:00,23.22,23.31,23.22,23.27,254100.0,23.22,23.31,23.22,23.27,254100.0
2013-04-18 15:15:00,23.27,23.29,23.23,23.24,102200.0,23.27,23.29,23.23,23.24,102200.0
2013-04-18 15:20:00,23.26,23.28,23.22,23.26,159600.0,23.26,23.28,23.22,23.26,159600.0
2013-04-18 15:25:00,23.26,23.33,23.26,23.29,292600.0,23.26,23.33,23.26,23.29,292600.0
2013-04-18 15:30:00,23.3,23.41,23.3,23.39,353500.0,23.3,23.41,23.3,23.39,353500.0
2013-04-18 15:35:00,23.39,23.39,23.32,23.35,217700.0,23.39,23.39,23.32,23.35,217700.0
2013-04-18 15:40:00,23.35,23.45,23.35,23.45,320600.0,23.35,23.45,23.35,23.45,320600.0
2013-04-18 15:45:00,23.45,23.48,23.4,23.45,314300.0,23.45,23.48,23.4,23.45,314300.0
2013-04-18 15:50:00,23.46,23.47,23.43,23.44,375200.0,23.46,23.47,23.43,23.44,375200.0
2013-04-18 15:55:00,23.44,23.45,23.4,23.4,870100.0,23.44,23.45,23.4,23.4,870100.0
2013-04-19 09:30:00,23.62,23.7,23.29,23.44,664300.0,23.62,23.7,23.29,23.44,664300.0
2013-04-19 09:35:00,23.44,23.64,23.37,23.62,662200.0,23.44,23.64,23.37,23.62,662200.0
2013-04-19 09:40:00,23.62,23.85,23.62,23.77,975100.0,23.62,23.85,23.62,23.77,975100.0
2013-04-19 09:45:00,23.77,23.78,23.68,23.73,426300.0,23.77,23.78,23.68,23.73,426300.0
2013-04-19 09:50:00,23.73,23.84,23.72,23.76,404600.0,23.73,23.84,23.72,23.76,404600.0
2013-04-19 09:55:00,23.75,23.75,23.59,23.64,399700.0,23.75,23.75,23.59,23.64,399700.0
2013-04-19 10:00:00,23.65,23.73,23.6,23.73,371700.0,23.65,23.73,23.6,23.73,371700.0
2013-04-19 10:05:00,23.73,23.98,23.72,23.98,868700.0,23.73,23.98,23.72,23.98,868700.0
2013-04-19 10:10:00,23.96,23.98,23.83,23.86,313600.0,23.96,23.98,23.83,23.86,313600.0
2013-04-19 10:15:00,23.87,23.88,23.81,23.87,211400.0,23.87,23.88,23.81,23.87,211400.0
2013-04-19 10:20:00,23.85,23.93,23.85,23.93,228200.0,23.85,23.93,23.85,23.93,228200.0
2013-04-19 10:25:00,23.93,23.93,23.87,23.91,415800.0,23.93,23.93,23.87,23.91,415800.0
2013-04-19 10:30:00,23.91,24.01,23.88,24.0,475300.0,23.91,24.01,23.88,24.0,475300.0
2013-04-19 10:35:00,24.01,24.05,23.96,24.04,338100.0,24.01,24.05,23.96,24.04,338100.0
2013-04-19 10:40:00,24.04,24.11,24.02,24.08,476000.0,24.04,24.11,24.02,24.08,476000.0
2013-04-19 10:45:00,24.1,24.11,24.04,24.09,251300.0,24.1,24.11,24.04,24.09,251300.0
2013-04-19 10:50:00,24.08,24.1,24.04,24.07,260400.0,24.08,24.1,24.04,24.07,260400.0
2013-04-19 10:55:00,24.08,24.17,24.03,24.05,572600.0,24.08,24.17,24.03,24.05,572600.0
2013-04-19 11:00:00,24.06,24.11,23.96,23.98,243600.0,24.06,24.11,23.96,23.98,243600.0
2013-04-19 11:05:00,23.95,24.0,23.91,23.99,277900.0,23.95,24.0,23.91,23.99,277900.0
2013-04-19 11:10:00,23.98,24.04,23.94,24.04,93800.0,23.98,24.04,23.94,24.04,93800.0
2013-04-19 11:15:00,24.03,24.03,23.97,23.99,77000.0,24.03,24.03,23.97,23.99,77000.0
2013-04-19 11:20:00,24.0,24.0,23.95,23.97,132300.0,24.0,24.0,23.95,23.97,132300.0
2013-04-19 11:25:00,23.98,23.98,23.87,23.87,172900.0,23.98,23.98,23.87,23.87,172900.0
2013-04-19 11:30:00,23.87,23.91,23.86,23.9,200900.0,23.87,23.91,23.86,23.9,200900.0
2013-04-19 11:35:00,23.89,23.9,23.82,23.83,245700.0,23.89,23.9,23.82,23.83,245700.0
2013-04-19 11:40:00,23.84,23.88,23.83,23.86,353500.0,23.84,23.88,23.83,23.86,353500.0
2013-04-19 11:45:00,23.86,23.87,23.84,23.86,81900.0,23.86,23.87,23.84,23.86,81900.0
2013-04-19 11:50:00,23.87,23.96,23.86,23.95,175000.0,23.87,23.96,23.86,23.95,175000.0
2013-04-19 11:55:00,23.95,23.95,23.89,23.9,109200.0,23.95,23.95,23.89,23.9,109200.0
2013-04-19 12:00:00,23.9,23.9,23.84,23.85,61600.0,23.9,23.9,23.84,23.85,61600.0
2013-04-19 12:05:00,23.87,23.88,23.83,23.86,87500.0,23.87,23.88,23.83,23.86,87500.0
2013-04-19 12:10:00,23.86,23.89,23.85,23.88,48300.0,23.86,23.89,23.85,23.88,48300.0
2013-04-19 12:15:00,23.87,23.88,23.81,23.81,112700.0,23.87,23.88,23.81,23.81,112700.0
2013-04-19 12:20:00,23.81,23.83,23.79,23.79,114800.0,23.81,23.83,23.79,23.79,114800.0
2013-04-19 12:25:00,23.79,23.79,23.74,23.75,210000.0,23.79,23.79,23.74,23.75,210000.0
2013-04-19 12:30:00,23.76,23.82,23.76,23.76,84000.0,23.76,23.82,23.76,23.76,84000.0
2013-04-19 12:35:00,23.76,23.76,23.73,23.75,49000.0,23.76,23.76,23.73,23.75,49000.0
2013-04-19 12:40:00,23.74,23.75,23.7,23.7,107800.0,23.74,23.75,23.7,23.7,107800.0
2013-04-19 12:45:00,23.71,23.72,23.66,23.67,148400.0,23.71,23.72,23.66,23.67,148400.0
2013-04-19 12:50:00,23.67,23.71,23.66,23.69,112000.0,23.67,23.71,23.66,23.69,112000.0
2013-04-19 12:55:00,23.69,23.69,23.65,23.68,63000.0,23.69,23.69,23.65,23.68,63000.0
2013-04-19 13:00:00,23.68,23.71,23.65,23.66,137900.0,23.68,23.71,23.65,23.66,137900.0
2013-04-19 13:05:00,23.66,23.66,23.55,23.56,302400.0,23.66,23.66,23.55,23.56,302400.0
2013-04-19 13:10:00,23.57,23.61,23.55,23.61,149100.0,23.57,23.61,23.55,23.61,149100.0
2013-04-19 13:15:00,23.6,23.6,23.57,23.6,70000.0,23.6,23.6,23.57,23.6,70000.0
2013-04-19 13:20:00,23.59,23.63,23.58,23.59,165900.0,23.59,23.63,23.58,23.59,165900.0
2013-04-19 13:25:00,23.59,23.61,23.57,23.6,277900.0,23.59,23.61,23.57,23.6,277900.0
2013-04-19 13:30:00,23.6,23.62,23.57,23.57,84000.0,23.6,23.62,23.57,23.57,84000.0
2013-04-19 13:35:00,23.57,23.57,23.55,23.56,121100.0,23.57,23.57,23.55,23.56,121100.0
2013-04-19 13:40:00,23.56,23.58,23.49,23.52,128800.0,23.56,23.58,23.49,23.52,128800.0
2013-04-19 13:45:00,23.52,23.56,23.52,23.55,93800.0,23.52,23.56,23.52,23.55,93800.0
2013-04-19 13:50:00,23.54,23.59,23.54,23.58,156800.0,23.54,23.59,23.54,23.58,156800.0
2013-04-19 13:55:00,23.58,23.67,23.58,23.66,207200.0,23.58,23.67,23.58,23.66,207200.0
2013-04-19 14:00:00,23.66,23.68,23.62,23.62,145600.0,23.66,23.68,23.62,23.62,145600.0
2013-04-19 14:05:00,23.62,23.67,23.62,23.64,160300.0,23.62,23.67,23.62,23.64,160300.0
2013-04-19 14:10:00,23.67,23.74,23.67,23.74,186900.0,23.67,23.74,23.67,23.74,186900.0
2013-04-19 14:15:00,23.73,23.77,23.71,23.71,132300.0,23.73,23.77,23.71,23.71,132300.0
2013-04-19 14:20:00,23.72,23.74,23.71,23.71,95900.0,23.72,23.74,23.71,23.71,95900.0
2013-04-19 14:25:00,23.72,23.75,23.71,23.73,116200.0,23.72,23.75,23.71,23.73,116200.0
2013-04-19 14:30:00,23.71,23.73,23.71,23.72,47600.0,23.71,23.73,23.71,23.72,47600.0
2013-04-19 14:35:00,23.72,23.72,23.59,23.61,244300.0,23.72,23.72,23.59,23.61,244300.0
2013-04-19 14:40:00,23.61,23.64,23.55,23.56,241500.0,23.61,23.64,23.55,23.56,241500.0
2013-04-19 14:45:00,23.55,23.57,23.49,23.51,278600.0,23.55,23.57,23.49,23.51,278600.0
2013-04-19 14:50:00,23.52,23.53,23.49,23.5,107100.0,23.52,23.53,23.49,23.5,107100.0
2013-04-19 14:55:00,23.52,23.53,23.4,23.43,263200.0,23.52,23.53,23.4,23.43,263200.0
2013-04-19 15:00:00,23.43,23.47,23.42,23.46,172900.0,23.43,23.47,23.42,23.46,172900.0
2013-04-19 15:05:00,23.46,23.5,23.44,23.45,298900.0,23.46,23.5,23.44,23.45,298900.0
2013-04-19 15:10:00,23.45,23.47,23.41,23.43,217700.0,23.45,23.47,23.41,23.43,217700.0
2013-04-19 15:15:00,23.42,23.42,23.33,23.38,352800.0,23.42,23.42,23.33,23.38,352800.0
2013-04-19 15:20:00,23.37,23.43,23.37,23.38,141400.0,23.37,23.43,23.37,23.38,141400.0
2013-04-19 15:25:00,23.39,23.43,23.39,23.41,115500.0,23.39,23.43,23.39,23.41,115500.0
2013-04-19 15:30:00,23.4,23.41,23.38,23.39,147700.0,23.4,23.41,23.38,23.39,147700.0
2013-04-19 15:35:00,23.39,23.41,23.35,23.35,217000.0,23.39,23.41,23.35,23.35,217000.0
2013-04-19 15:40:00,23.37,23.38,23.34,23.37,350000.0,23.37,23.38,23.34,23.37,350000.0
2013-04-19 15:45:00,23.37,23.38,23.31,23.33,373800.0,23.37,23.38,23.31,23.33,373800.0
2013-04-19 15:50:00,23.34,23.35,23.3,23.31,477400.0,23.34,23.35,23.3,23.31,477400.0
2013-04-19 15:55:00,23.32,23.36,23.31,23.34,828800.0,23.32,23.36,23.31,23.34,828800.0
2013-04-22 09:30:00,23.67,24.09,23.67,24.04,1907500.0,23.67,24.09,23.67,24.04,1907500.0
2013-04-22 09:35:00,24.04,24.34,24.0,24.3,2184700.0,24.04,24.34,24.0,24.3,2184700.0
2013-04-22 09:40:00,24.3,24.51,24.22,24.27,2090900.0,24.3,24.51,24.22,24.27,2090900.0
2013-04-22 09:45:00,24.27,24.57,24.25,24.57,1824200.0,24.27,24.57,24.25,24.57,1824200.0
2013-04-22 09:50:00,24.57,24.58,24.43,24.47,1658300.0,24.57,24.58,24.43,24.47,1658300.0
2013-04-22 09:55:00,24.48,24.48,24.38,24.44,1001700.0,24.48,24.48,24.38,24.44,1001700.0
2013-04-22 10:00:00,24.43,24.44,24.29,24.36,1246000.0,24.43,24.44,24.29,24.36,1246000.0
2013-04-22 10:05:00,24.36,24.36,24.22,24.22,656600.0,24.36,24.36,24.22,24.22,656600.0
2013-04-22 10:10:00,24.22,24.22,24.01,24.04,1497300.0,24.22,24.22,24.01,24.04,1497300.0
2013-04-22 10:15:00,24.05,24.19,24.03,24.17,767200.0,24.05,24.19,24.03,24.17,767200.0
2013-04-22 10:20:00,24.19,24.21,24.08,24.08,576100.0,24.19,24.21,24.08,24.08,576100.0
2013-04-22 10:25:00,24.09,24.14,24.06,24.13,410900.0,24.09,24.14,24.06,24.13,410900.0
2013-04-22 10:30:00,24.13,24.17,24.07,24.1,532700.0,24.13,24.17,24.07,24.1,532700.0
2013-04-22 10:35:00,24.1,24.11,24.01,24.08,961800.0,24.1,24.11,24.01,24.08,961800.0
2013-04-22 10:40:00,24.09,24.1,24.03,24.1,287700.0,24.09,24.1,24.03,24.1,287700.0
2013-04-22 10:45:00,24.1,24.25,24.09,24.24,728000.0,24.1,24.25,24.09,24.24,728000.0
2013-04-22 10:50:00,24.23,24.31,24.19,24.29,670600.0,24.23,24.31,24.19,24.29,670600.0
2013-04-22 10:55:00,24.3,24.3,24.21,24.26,412300.0,24.3,24.3,24.21,24.26,412300.0
2013-04-22 11:00:00,24.26,24.26,24.21,24.26,264600.0,24.26,24.26,24.21,24.26,264600.0
2013-04-22 11:05:00,24.26,24.34,24.24,24.32,468300.0,24.26,24.34,24.24,24.32,468300.0
2013-04-22 11:10:00,24.31,24.41,24.3,24.39,406000.0,24.31,24.41,24.3,24.39,406000.0
2013-04-22 11:15:00,24.39,24.5,24.35,24.46,770700.0,24.39,24.5,24.35,24.46,770700.0
2013-04-22 11:20:00,24.46,24.56,24.46,24.49,938000.0,24.46,24.56,24.46,24.49,938000.0
2013-04-22 11:25:00,24.5,24.53,24.44,24.48,800100.0,24.5,24.53,24.44,24.48,800100.0
2013-04-22 11:30:00,24.48,24.51,24.45,24.5,287000.0,24.48,24.51,24.45,24.5,287000.0
2013-04-22 11:35:00,24.5,24.54,24.48,24.52,401800.0,24.5,24.54,24.48,24.52,401800.0
2013-04-22 11:40:00,24.52,24.55,24.45,24.48,513100.0,24.52,24.55,24.45,24.48,513100.0
2013-04-22 11:45:00,24.5,24.5,24.39,24.42,647500.0,24.5,24.5,24.39,24.42,647500.0
2013-04-22 11:50:00,24.42,24.56,24.4,24.56,546700.0,24.42,24.56,24.4,24.56,546700.0
2013-04-22 11:55:00,24.56,24.71,24.52,24.71,1155000.0,24.56,24.71,24.52,24.71,1155000.0
2013-04-22 12:00:00,24.71,24.83,24.65,24.81,1331400.0,24.71,24.83,24.65,24.81,1331400.0
2013-04-22 12:05:00,24.83,24.9,24.73,24.87,884800.0,24.83,24.9,24.73,24.87,884800.0
2013-04-22 12:10:00,24.87,24.87,24.77,24.78,438200.0,24.87,24.87,24.77,24.78,438200.0
2013-04-22 12:15:00,24.78,24.83,24.75,24.8,320600.0,24.78,24.83,24.75,24.8,320600.0
2013-04-22 12:20:00,24.82,24.86,24.74,24.74,542500.0,24.82,24.86,24.74,24.74,542500.0
2013-04-22 12:25:00,24.76,24.78,24.7,24.73,465500.0,24.76,24.78,24.7,24.73,465500.0
2013-04-22 12:30:00,24.72,24.72,24.6,24.66,303800.0,24.72,24.72,24.6,24.66,303800.0
2013-04-22 12:35:00,24.66,24.66,24.6,24.63,326900.0,24.66,24.66,24.6,24.63,326900.0
2013-04-22 12:40:00,24.64,24.66,24.62,24.64,378000.0,24.64,24.66,24.62,24.64,378000.0
2013-04-22 12:45:00,24.62,24.64,24.58,24.6,543900.0,24.62,24.64,24.58,24.6,543900.0
2013-04-22 12:50:00,24.6,24.6,24.49,24.53,652400.0,24.6,24.6,24.49,24.53,652400.0
2013-04-22 12:55:00,24.53,24.59,24.52,24.56,266700.0,24.53,24.59,24.52,24.56,266700.0
2013-04-22 13:00:00,24.57,24.59,24.54,24.54,151900.0,24.57,24.59,24.54,24.54,151900.0
2013-04-22 13:05:00,24.56,24.64,24.54,24.63,322000.0,24.56,24.64,24.54,24.63,322000.0
2013-04-22 13:10:00,24.63,24.73,24.63,24.68,485100.0,24.63,24.73,24.63,24.68,485100.0
2013-04-22 13:15:00,24.69,24.74,24.63,24.73,439600.0,24.69,24.74,24.63,24.73,439600.0
2013-04-22 13:20:00,24.73,24.81,24.73,24.77,400400.0,24.73,24.81,24.73,24.77,400400.0
2013-04-22 13:25:00,24.78,24.78,24.69,24.73,494900.0,24.78,24.78,24.69,24.73,494900.0
2013-04-22 13:30:00,24.73,24.74,24.7,24.74,218400.0,24.73,24.74,24.7,24.74,218400.0
2013-04-22 13:35:00,24.74,24.81,24.74,24.8,374500.0,24.74,24.81,24.74,24.8,374500.0
2013-04-22 13:40:00,24.8,24.85,24.79,24.84,410900.0,24.8,24.85,24.79,24.84,410900.0
2013-04-22 13:45:00,24.84,24.93,24.84,24.9,704200.0,24.84,24.93,24.84,24.9,704200.0
2013-04-22 13:50:00,24.91,24.98,24.9,24.95,861700.0,24.91,24.98,24.9,24.95,861700.0
2013-04-22 13:55:00,24.97,25.01,24.92,24.97,824600.0,24.97,25.01,24.92,24.97,824600.0
2013-04-22 14:00:00,24.97,25.07,24.9,24.92,963900.0,24.97,25.07,24.9,24.92,963900.0
2013-04-22 14:05:00,24.92,25.06,24.89,24.99,606200.0,24.92,25.06,24.89,24.99,606200.0
2013-04-22 14:10:00,24.98,25.04,24.97,24.99,675500.0,24.98,25.04,24.97,24.99,675500.0
2013-04-22 14:15:00,24.99,25.11,24.99,25.07,645400.0,24.99,25.11,24.99,25.07,645400.0
2013-04-22 14:20:00,25.07,25.18,25.06,25.13,714700.0,25.07,25.18,25.06,25.13,714700.0
2013-04-22 14:25:00,25.13,25.21,25.11,25.14,710500.0,25.13,25.21,25.11,25.14,710500.0
2013-04-22 14:30:00,25.14,25.16,25.05,25.11,596400.0,25.14,25.16,25.05,25.11,596400.0
2013-04-22 14:35:00,25.1,25.13,25.07,25.09,295400.0,25.1,25.13,25.07,25.09,295400.0
2013-04-22 14:40:00,25.09,25.1,24.98,25.0,719600.0,25.09,25.1,24.98,25.0,719600.0
2013-04-22 14:45:00,25.03,25.03,24.94,24.94,427700.0,25.03,25.03,24.94,24.94,427700.0
2013-04-22 14:50:00,24.94,24.97,24.92,24.95,655200.0,24.94,24.97,24.92,24.95,655200.0
2013-04-22 14:55:00,24.95,24.96,24.89,24.9,443800.0,24.95,24.96,24.89,24.9,443800.0
2013-04-22 15:00:00,24.9,24.94,24.87,24.9,491400.0,24.9,24.94,24.87,24.9,491400.0
2013-04-22 15:05:00,24.89,24.98,24.86,24.91,762300.0,24.89,24.98,24.86,24.91,762300.0
2013-04-22 15:10:00,24.91,24.97,24.89,24.93,352800.0,24.91,24.97,24.89,24.93,352800.0
2013-04-22 15:15:00,24.93,24.98,24.93,24.98,501200.0,24.93,24.98,24.93,24.98,501200.0
2013-04-22 15:20:00,24.98,25.02,24.94,24.94,877800.0,24.98,25.02,24.94,24.94,877800.0
2013-04-22 15:25:00,24.94,24.97,24.9,24.93,684600.0,24.94,24.97,24.9,24.93,684600.0
2013-04-22 15:30:00,24.94,24.94,24.84,24.86,1008700.0,24.94,24.94,24.84,24.86,1008700.0
2013-04-22 15:35:00,24.86,24.86,24.74,24.75,946400.0,24.86,24.86,24.74,24.75,946400.0
2013-04-22 15:40:00,24.75,24.88,24.74,24.87,1046500.0,24.75,24.88,24.74,24.87,1046500.0
2013-04-22 15:45:00,24.87,24.94,24.8,24.8,1270500.0,24.87,24.94,24.8,24.8,1270500.0
2013-04-22 15:50:00,24.8,24.87,24.79,24.84,1594600.0,24.8,24.87,24.79,24.84,1594600.0
2013-04-22 15:55:00,24.85,24.94,24.83,24.91,2490600.0,24.85,24.94,24.83,24.91,2490600.0
2013-04-23 09:30:00,30.69,31.17,30.48,30.77,20211800.0,30.69,31.17,30.48,30.77,20211800.0
2013-04-23 09:35:00,30.77,30.93,30.13,30.8,16130800.0,30.77,30.93,30.13,30.8,16130800.0
2013-04-23 09:40:00,30.8,31.12,30.55,30.59,10308200.0,30.8,31.12,30.55,30.59,10308200.0
2013-04-23 09:45:00,30.58,30.6,30.24,30.49,9027200.0,30.58,30.6,30.24,30.49,9027200.0
2013-04-23 09:50:00,30.49,30.52,29.93,30.37,9392600.0,30.49,30.52,29.93,30.37,9392600.0
2013-04-23 09:55:00,30.37,30.37,29.97,30.04,4432400.0,30.37,30.37,29.97,30.04,4432400.0
2013-04-23 10:00:00,30.04,30.57,30.03,30.47,5968200.0,30.04,30.57,30.03,30.47,5968200.0
2013-04-23 10:05:00,30.47,30.63,30.24,30.3,3875200.0,30.47,30.63,30.24,30.3,3875200.0
2013-04-23 10:10:00,30.29,30.71,30.27,30.69,3918600.0,30.29,30.71,30.27,30.69,3918600.0
2013-04-23 10:15:00,30.67,30.73,30.48,30.51,3178000.0,30.67,30.73,30.48,30.51,3178000.0
2013-04-23 10:20:00,30.51,30.57,30.35,30.38,2783200.0,30.51,30.57,30.35,30.38,2783200.0
2013-04-23 10:25:00,30.41,30.55,30.37,30.45,2010400.0,30.41,30.55,30.37,30.45,2010400.0
2013-04-23 10:30:00,30.44,30.71,30.44,30.68,2984800.0,30.44,30.71,30.44,30.68,2984800.0
2013-04-23 10:35:00,30.66,30.7,30.53,30.6,1565200.0,30.66,30.7,30.53,30.6,1565200.0
2013-04-23 10:40:00,30.6,30.67,30.38,30.4,2098600.0,30.6,30.67,30.38,30.4,2098600.0
2013-04-23 10:45:00,30.4,30.47,30.24,30.27,2237200.0,30.4,30.47,30.24,30.27,2237200.0
2013-04-23 10:50:00,30.28,30.42,30.18,30.32,2032800.0,30.28,30.42,30.18,30.32,2032800.0
2013-04-23 10:55:00,30.32,30.5,30.31,30.41,1744400.0,30.32,30.5,30.31,30.41,1744400.0
2013-04-23 11:00:00,30.4,30.65,30.4,30.59,1890000.0,30.4,30.65,30.4,30.59,1890000.0
2013-04-23 11:05:00,30.58,30.9,30.57,30.81,5700800.0,30.58,30.9,30.57,30.81,5700800.0
2013-04-23 11:10:00,30.8,30.87,30.73,30.76,2062200.0,30.8,30.87,30.73,30.76,2062200.0
2013-04-23 11:15:00,30.77,31.01,30.76,30.98,3165400.0,30.77,31.01,30.76,30.98,3165400.0
2013-04-23 11:20:00,30.98,31.06,30.89,30.92,2539600.0,30.98,31.06,30.89,30.92,2539600.0
2013-04-23 11:25:00,30.91,31.1,30.91,30.95,2858800.0,30.91,31.1,30.91,30.95,2858800.0
2013-04-23 11:30:00,30.95,31.01,30.89,30.95,1443400.0,30.95,31.01,30.89,30.95,1443400.0
2013-04-23 11:35:00,30.96,30.97,30.8,30.85,2028600.0,30.96,30.97,30.8,30.85,2028600.0
2013-04-23 11:40:00,30.85,30.92,30.84,30.89,1062600.0,30.85,30.92,30.84,30.89,1062600.0
2013-04-23 11:45:00,30.9,30.92,30.8,30.81,884800.0,30.9,30.92,30.8,30.81,884800.0
2013-04-23 11:50:00,30.82,30.89,30.76,30.79,1171800.0,30.82,30.89,30.76,30.79,1171800.0
2013-04-23 11:55:00,30.8,30.95,30.78,30.89,981400.0,30.8,30.95,30.78,30.89,981400.0
2013-04-23 12:00:00,30.88,31.34,30.86,31.31,6395200.0,30.88,31.34,30.86,31.31,6395200.0
2013-04-23 12:05:00,31.32,31.34,31.21,31.27,2983400.0,31.32,31.34,31.21,31.27,2983400.0
2013-04-23 12:10:00,31.27,31.27,31.11,31.18,1745800.0,31.27,31.27,31.11,31.18,1745800.0
2013-04-23 12:15:00,31.21,31.32,31.2,31.3,1650600.0,31.21,31.32,31.2,31.3,1650600.0
2013-04-23 12:20:00,31.3,31.31,31.14,31.19,1325800.0,31.3,31.31,31.14,31.19,1325800.0
2013-04-23 12:25:00,31.16,31.21,31.07,31.17,1012200.0,31.16,31.21,31.07,31.17,1012200.0
2013-04-23 12:30:00,31.19,31.21,31.13,31.17,753200.0,31.19,31.21,31.13,31.17,753200.0
2013-04-23 12:35:00,31.17,31.19,31.06,31.09,1288000.0,31.17,31.19,31.06,31.09,1288000.0
2013-04-23 12:40:00,31.09,31.16,31.04,31.1,1374800.0,31.09,31.16,31.04,31.1,1374800.0
2013-04-23 12:45:00,31.1,31.11,30.95,31.0,1681400.0,31.1,31.11,30.95,31.0,1681400.0
2013-04-23 12:50:00,31.03,31.11,30.92,30.97,1255800.0,31.03,31.11,30.92,30.97,1255800.0
2013-04-23 12:55:00,30.99,31.08,30.95,31.08,1040200.0,30.99,31.08,30.95,31.08,1040200.0
2013-04-23 13:00:00,31.09,31.12,31.05,31.07,637000.0,31.09,31.12,31.05,31.07,637000.0
2013-04-23 13:05:00,31.08,31.11,30.73,30.79,2221800.0,31.08,31.11,30.73,30.79,2221800.0
2013-04-23 13:10:00,30.73,31.14,30.64,31.07,3232600.0,30.73,31.14,30.64,31.07,3232600.0
2013-04-23 13:15:00,31.07,31.15,31.02,31.05,1239000.0,31.07,31.15,31.02,31.05,1239000.0
2013-04-23 13:20:00,31.05,31.09,30.98,31.03,645400.0,31.05,31.09,30.98,31.03,645400.0
2013-04-23 13:25:00,31.0,31.05,30.97,31.01,453600.0,31.0,31.05,30.97,31.01,453600.0
2013-04-23 13:30:00,31.02,31.19,31.02,31.17,1495200.0,31.02,31.19,31.02,31.17,1495200.0
2013-04-23 13:35:00,31.18,31.19,31.1,31.11,686000.0,31.18,31.19,31.1,31.11,686000.0
2013-04-23 13:40:00,31.13,31.16,31.06,31.07,513800.0,31.13,31.16,31.06,31.07,513800.0
2013-04-23 13:45:00,31.07,31.13,31.01,31.01,541800.0,31.07,31.13,31.01,31.01,541800.0
2013-04-23 13:50:00,31.02,31.05,30.95,31.02,1113000.0,31.02,31.05,30.95,31.02,1113000.0
2013-04-23 13:55:00,31.01,31.05,30.97,30.97,459200.0,31.01,31.05,30.97,30.97,459200.0
2013-04-23 14:00:00,30.98,31.01,30.89,30.99,639800.0,30.98,31.01,30.89,30.99,639800.0
2013-04-23 14:05:00,30.97,31.01,30.96,31.0,533400.0,30.97,31.01,30.96,31.0,533400.0
2013-04-23 14:10:00,31.0,31.04,30.98,30.99,781200.0,31.0,31.04,30.98,30.99,781200.0
2013-04-23 14:15:00,30.99,31.02,30.6,30.68,3284400.0,30.99,31.02,30.6,30.68,3284400.0
2013-04-23 14:20:00,30.69,30.73,30.57,30.61,3673600.0,30.69,30.73,30.57,30.61,3673600.0
2013-04-23 14:25:00,30.63,30.75,30.57,30.63,1523200.0,30.63,30.75,30.57,30.63,1523200.0
2013-04-23 14:30:00,30.64,30.78,30.58,30.77,1821400.0,30.64,30.78,30.58,30.77,1821400.0
2013-04-23 14:35:00,30.77,30.87,30.76,30.84,1587600.0,30.77,30.87,30.76,30.84,1587600.0
2013-04-23 14:40:00,30.85,30.88,30.76,30.82,1006600.0,30.85,30.88,30.76,30.82,1006600.0
2013-04-23 14:45:00,30.82,30.93,30.81,30.87,1033200.0,30.82,30.93,30.81,30.87,1033200.0
2013-04-23 14:50:00,30.87,30.92,30.83,30.91,1009400.0,30.87,30.92,30.83,30.91,1009400.0
2013-04-23 14:55:00,30.91,30.98,30.88,30.93,1296400.0,30.91,30.98,30.88,30.93,1296400.0
2013-04-23 15:00:00,30.94,31.0,30.93,30.96,1794800.0,30.94,31.0,30.93,30.96,1794800.0
2013-04-23 15:05:00,30.98,31.0,30.85,30.86,1486800.0,30.98,31.0,30.85,30.86,1486800.0
2013-04-23 15:10:00,30.86,31.04,30.86,31.0,1341200.0,30.86,31.04,30.86,31.0,1341200.0
2013-04-23 15:15:00,31.01,31.05,30.94,31.02,1218000.0,31.01,31.05,30.94,31.02,1218000.0
2013-04-23 15:20:00,31.03,31.12,31.01,31.08,2846200.0,31.03,31.12,31.01,31.08,2846200.0
2013-04-23 15:25:00,31.08,31.24,31.07,31.2,3312400.0,31.08,31.24,31.07,31.2,3312400.0
2013-04-23 15:30:00,31.2,31.29,31.16,31.24,3214400.0,31.2,31.29,31.16,31.24,3214400.0
2013-04-23 15:35:00,31.26,31.3,31.2,31.24,2269400.0,31.26,31.3,31.2,31.24,2269400.0
2013-04-23 15:40:00,31.24,31.25,31.09,31.16,2184000.0,31.24,31.25,31.09,31.16,2184000.0
2013-04-23 15:45:00,31.16,31.16,31.05,31.06,2857400.0,31.16,31.16,31.05,31.06,2857400.0
2013-04-23 15:50:00,31.06,31.06,30.99,31.0,3043600.0,31.06,31.06,30.99,31.0,3043600.0
2013-04-23 15:55:00,30.99,31.06,30.96,31.02,3746400.0,30.99,31.06,30.96,31.02,3746400.0
2013-04-24 09:30:00,31.09,31.43,30.87,31.25,1863400.0,31.09,31.43,30.87,31.25,1863400.0
2013-04-24 09:35:00,31.25,31.78,31.17,31.69,2413600.0,31.25,31.78,31.17,31.69,2413600.0
2013-04-24 09:40:00,31.68,32.04,31.59,31.82,2750300.0,31.68,32.04,31.59,31.82,2750300.0
2013-04-24 09:45:00,31.81,31.9,31.66,31.67,1460200.0,31.81,31.9,31.66,31.67,1460200.0
2013-04-24 09:50:00,31.66,31.7,31.52,31.65,1235500.0,31.66,31.7,31.52,31.65,1235500.0
2013-04-24 09:55:00,31.67,31.81,31.61,31.71,984900.0,31.67,31.81,31.61,31.71,984900.0
2013-04-24 10:00:00,31.7,31.74,31.34,31.43,1388800.0,31.7,31.74,31.34,31.43,1388800.0
2013-04-24 10:05:00,31.45,31.45,31.21,31.39,1002400.0,31.45,31.45,31.21,31.39,1002400.0
2013-04-24 10:10:00,31.37,31.37,31.06,31.15,1017100.0,31.37,31.37,31.06,31.15,1017100.0
2013-04-24 10:15:00,31.15,31.39,31.14,31.22,542500.0,31.15,31.39,31.14,31.22,542500.0
2013-04-24 10:20:00,31.24,31.39,31.24,31.36,407400.0,31.24,31.39,31.24,31.36,407400.0
2013-04-24 10:25:00,31.32,31.39,31.26,31.33,313600.0,31.32,31.39,31.26,31.33,313600.0
2013-04-24 10:30:00,31.34,31.34,31.1,31.19,804300.0,31.34,31.34,31.1,31.19,804300.0
2013-04-24 10:35:00,31.18,31.21,30.93,31.12,1107400.0,31.18,31.21,30.93,31.12,1107400.0
2013-04-24 10:40:00,31.12,31.33,31.12,31.25,540400.0,31.12,31.33,31.12,31.25,540400.0
2013-04-24 10:45:00,31.32,31.38,31.23,31.33,819700.0,31.32,31.38,31.23,31.33,819700.0
2013-04-24 10:50:00,31.32,31.5,31.3,31.46,834400.0,31.32,31.5,31.3,31.46,834400.0
2013-04-24 10:55:00,31.47,31.49,31.34,31.44,357700.0,31.47,31.49,31.34,31.44,357700.0
2013-04-24 11:00:00,31.44,31.51,31.39,31.43,395500.0,31.44,31.51,31.39,31.43,395500.0
2013-04-24 11:05:00,31.43,31.44,31.34,31.35,213500.0,31.43,31.44,31.34,31.35,213500.0
2013-04-24 11:10:00,31.35,31.38,31.3,31.35,238700.0,31.35,31.38,31.3,31.35,238700.0
2013-04-24 11:15:00,31.32,31.41,31.32,31.33,158900.0,31.32,31.41,31.32,31.33,158900.0
2013-04-24 11:20:00,31.35,31.49,31.35,31.44,294700.0,31.35,31.49,31.35,31.44,294700.0
2013-04-24 11:25:00,31.45,31.46,31.34,31.39,214900.0,31.45,31.46,31.34,31.39,214900.0
2013-04-24 11:30:00,31.39,31.44,31.34,31.36,282800.0,31.39,31.44,31.34,31.36,282800.0
2013-04-24 11:35:00,31.38,31.39,31.24,31.27,387100.0,31.38,31.39,31.24,31.27,387100.0
2013-04-24 11:40:00,31.25,31.32,31.18,31.27,350700.0,31.25,31.32,31.18,31.27,350700.0
2013-04-24 11:45:00,31.28,31.37,31.27,31.29,273700.0,31.28,31.37,31.27,31.29,273700.0
2013-04-24 11:50:00,31.3,31.32,31.22,31.25,153300.0,31.3,31.32,31.22,31.25,153300.0
2013-04-24 11:55:00,31.23,31.24,31.13,31.21,399000.0,31.23,31.24,31.13,31.21,399000.0
2013-04-24 12:00:00,31.19,31.22,31.17,31.17,140000.0,31.19,31.22,31.17,31.17,140000.0
2013-04-24 12:05:00,31.17,31.21,31.15,31.15,126700.0,31.17,31.21,31.15,31.15,126700.0
2013-04-24 12:10:00,31.16,31.2,31.08,31.1,220500.0,31.16,31.2,31.08,31.1,220500.0
2013-04-24 12:15:00,31.1,31.13,31.05,31.1,277200.0,31.1,31.13,31.05,31.1,277200.0
2013-04-24 12:20:00,31.09,31.14,31.07,31.11,159600.0,31.09,31.14,31.07,31.11,159600.0
2013-04-24 12:25:00,31.14,31.16,31.07,31.11,132300.0,31.14,31.16,31.07,31.11,132300.0
2013-04-24 12:30:00,31.09,31.09,30.46,30.75,4820200.0,31.09,31.09,30.46,30.75,4820200.0
2013-04-24 12:35:00,30.75,30.93,30.74,30.82,1038100.0,30.75,30.93,30.74,30.82,1038100.0
2013-04-24 12:40:00,30.84,30.84,30.61,30.7,1110900.0,30.84,30.84,30.61,30.7,1110900.0
2013-04-24 12:45:00,30.71,30.75,30.56,30.65,756700.0,30.71,30.75,30.56,30.65,756700.0
2013-04-24 12:50:00,30.64,30.78,30.64,30.73,434700.0,30.64,30.78,30.64,30.73,434700.0
2013-04-24 12:55:00,30.73,30.76,30.55,30.68,800800.0,30.73,30.76,30.55,30.68,800800.0
2013-04-24 13:00:00,30.68,30.86,30.67,30.81,656600.0,30.68,30.86,30.67,30.81,656600.0
2013-04-24 13:05:00,30.8,30.82,30.7,30.73,254100.0,30.8,30.82,30.7,30.73,254100.0
2013-04-24 13:10:00,30.73,30.73,30.55,30.56,434700.0,30.73,30.73,30.55,30.56,434700.0
2013-04-24 13:15:00,30.55,30.7,30.53,30.64,497000.0,30.55,30.7,30.53,30.64,497000.0
2013-04-24 13:20:00,30.64,30.8,30.63,30.8,320600.0,30.64,30.8,30.63,30.8,320600.0
2013-04-24 13:25:00,30.79,30.81,30.72,30.73,165200.0,30.79,30.81,30.72,30.73,165200.0
2013-04-24 13:30:00,30.73,30.81,30.73,30.79,174300.0,30.73,30.81,30.73,30.79,174300.0
2013-04-24 13:35:00,30.81,30.96,30.79,30.91,632100.0,30.81,30.96,30.79,30.91,632100.0
2013-04-24 13:40:00,30.92,31.02,30.91,31.01,299600.0,30.92,31.02,30.91,31.01,299600.0
2013-04-24 13:45:00,31.02,31.03,30.81,30.85,385700.0,31.02,31.03,30.81,30.85,385700.0
2013-04-24 13:50:00,30.85,30.95,30.84,30.92,135100.0,30.85,30.95,30.84,30.92,135100.0
2013-04-24 13:55:00,30.92,30.97,30.87,30.89,171500.0,30.92,30.97,30.87,30.89,171500.0
2013-04-24 14:00:00,30.9,30.93,30.81,30.88,160300.0,30.9,30.93,30.81,30.88,160300.0
2013-04-24 14:05:00,30.88,30.93,30.83,30.86,198100.0,30.88,30.93,30.83,30.86,198100.0
2013-04-24 14:10:00,30.87,30.96,30.86,30.96,107100.0,30.87,30.96,30.86,30.96,107100.0
2013-04-24 14:15:00,30.96,31.1,30.94,31.06,452900.0,30.96,31.1,30.94,31.06,452900.0
2013-04-24 14:20:00,31.05,31.07,30.97,30.98,231700.0,31.05,31.07,30.97,30.98,231700.0
2013-04-24 14:25:00,30.99,31.04,30.96,31.04,127400.0,30.99,31.04,30.96,31.04,127400.0
2013-04-24 14:30:00,31.04,31.11,31.03,31.08,261800.0,31.04,31.11,31.03,31.08,261800.0
2013-04-24 14:35:00,31.09,31.09,31.04,31.07,115500.0,31.09,31.09,31.04,31.07,115500.0
2013-04-24 14:40:00,31.07,31.1,30.99,31.03,137200.0,31.07,31.1,30.99,31.03,137200.0
2013-04-24 14:45:00,31.03,31.03,30.96,30.99,128800.0,31.03,31.03,30.96,30.99,128800.0
2013-04-24 14:50:00,30.99,31.08,30.96,31.07,204400.0,30.99,31.08,30.96,31.07,204400.0
2013-04-24 14:55:00,31.06,31.07,31.0,31.07,159600.0,31.06,31.07,31.0,31.07,159600.0
2013-04-24 15:00:00,31.07,31.12,31.05,31.09,228900.0,31.07,31.12,31.05,31.09,228900.0
2013-04-24 15:05:00,31.09,31.11,31.03,31.06,161700.0,31.09,31.11,31.03,31.06,161700.0
2013-04-24 15:10:00,31.06,31.06,30.95,30.95,249200.0,31.06,31.06,30.95,30.95,249200.0
2013-04-24 15:15:00,30.95,31.03,30.95,31.02,157500.0,30.95,31.03,30.95,31.02,157500.0
2013-04-24 15:20:00,31.0,31.04,30.98,31.03,178500.0,31.0,31.04,30.98,31.03,178500.0
2013-04-24 15:25:00,31.03,31.04,30.98,30.99,140000.0,31.03,31.04,30.98,30.99,140000.0
2013-04-24 15:30:00,30.99,31.0,30.96,30.97,200200.0,30.99,31.0,30.96,30.97,200200.0
2013-04-24 15:35:00,30.99,30.99,30.91,30.93,313600.0,30.99,30.99,30.91,30.93,313600.0
2013-04-24 15:40:00,30.94,30.96,30.88,30.91,235900.0,30.94,30.96,30.88,30.91,235900.0
2013-04-24 15:45:00,30.91,30.92,30.84,30.91,432600.0,30.91,30.92,30.84,30.91,432600.0
2013-04-24 15:50:00,30.91,30.99,30.91,30.96,602700.0,30.91,30.99,30.91,30.96,602700.0
2013-04-24 15:55:00,30.97,30.98,30.91,30.95,1078000.0,30.97,30.98,30.91,30.95,1078000.0
2013-04-25 09:30:00,30.99,31.08,30.69,30.75,1301300.0,30.99,31.08,30.69,30.75,1301300.0
2013-04-25 09:35:00,30.77,31.04,30.75,30.77,973000.0,30.77,31.04,30.75,30.77,973000.0
2013-04-25 09:40:00,30.81,30.91,30.72,30.85,826000.0,30.81,30.91,30.72,30.85,826000.0
2013-04-25 09:45:00,30.85,31.04,30.79,30.95,1096200.0,30.85,31.04,30.79,30.95,1096200.0
2013-04-25 09:50:00,30.94,31.03,30.9,30.99,525000.0,30.94,31.03,30.9,30.99,525000.0
2013-04-25 09:55:00,31.0,31.02,30.85,30.88,550900.0,31.0,31.02,30.85,30.88,550900.0
2013-04-25 10:00:00,30.89,30.95,30.85,30.91,432600.0,30.89,30.95,30.85,30.91,432600.0
2013-04-25 10:05:00,30.9,30.95,30.88,30.92,276500.0,30.9,30.95,30.88,30.92,276500.0
2013-04-25 10:10:00,30.91,30.92,30.64,30.64,1302000.0,30.91,30.92,30.64,30.64,1302000.0
2013-04-25 10:15:00,30.64,30.76,30.56,30.57,968800.0,30.64,30.76,30.56,30.57,968800.0
2013-04-25 10:20:00,30.57,30.8,30.56,30.68,902300.0,30.57,30.8,30.56,30.68,902300.0
2013-04-25 10:25:00,30.69,30.71,30.61,30.68,299600.0,30.69,30.71,30.61,30.68,299600.0
2013-04-25 10:30:00,30.68,30.83,30.66,30.8,415100.0,30.68,30.83,30.66,30.8,415100.0
2013-04-25 10:35:00,30.78,30.83,30.72,30.82,385000.0,30.78,30.83,30.72,30.82,385000.0
2013-04-25 10:40:00,30.81,30.81,30.71,30.75,720300.0,30.81,30.81,30.71,30.75,720300.0
2013-04-25 10:45:00,30.77,30.83,30.73,30.81,163100.0,30.77,30.83,30.73,30.81,163100.0
2013-04-25 10:50:00,30.81,30.93,30.8,30.92,338800.0,30.81,30.93,30.8,30.92,338800.0
2013-04-25 10:55:00,30.89,30.99,30.89,30.95,228200.0,30.89,30.99,30.89,30.95,228200.0
2013-04-25 11:00:00,30.95,30.96,30.89,30.93,361200.0,30.95,30.96,30.89,30.93,361200.0
2013-04-25 11:05:00,30.93,30.96,30.87,30.92,465500.0,30.93,30.96,30.87,30.92,465500.0
2013-04-25 11:10:00,30.93,30.95,30.92,30.94,176400.0,30.93,30.95,30.92,30.94,176400.0
2013-04-25 11:15:00,30.95,31.07,30.94,31.04,567700.0,30.95,31.07,30.94,31.04,567700.0
2013-04-25 11:20:00,31.01,31.24,31.01,31.14,806400.0,31.01,31.24,31.01,31.14,806400.0
2013-04-25 11:25:00,31.17,31.17,31.09,31.14,277200.0,31.17,31.17,31.09,31.14,277200.0
2013-04-25 11:30:00,31.14,31.16,31.11,31.16,298200.0,31.14,31.16,31.11,31.16,298200.0
2013-04-25 11:35:00,31.14,31.26,31.14,31.19,436800.0,31.14,31.26,31.14,31.19,436800.0
2013-04-25 11:40:00,31.2,31.23,31.06,31.1,307300.0,31.2,31.23,31.06,31.1,307300.0
2013-04-25 11:45:00,31.11,31.12,30.98,31.04,247100.0,31.11,31.12,30.98,31.04,247100.0
2013-04-25 11:50:00,31.04,31.07,31.0,31.06,167300.0,31.04,31.07,31.0,31.06,167300.0
2013-04-25 11:55:00,31.07,31.12,31.04,31.1,121800.0,31.07,31.12,31.04,31.1,121800.0
2013-04-25 12:00:00,31.11,31.11,31.02,31.02,175000.0,31.11,31.11,31.02,31.02,175000.0
2013-04-25 12:05:00,31.01,31.03,30.99,31.01,175700.0,31.01,31.03,30.99,31.01,175700.0
2013-04-25 12:10:00,31.01,31.06,31.01,31.03,67900.0,31.01,31.06,31.01,31.03,67900.0
2013-04-25 12:15:00,31.03,31.07,31.02,31.04,140000.0,31.03,31.07,31.02,31.04,140000.0
2013-04-25 12:20:00,31.04,31.07,31.0,31.03,114800.0,31.04,31.07,31.0,31.03,114800.0
2013-04-25 12:25:00,31.02,31.05,30.99,31.01,181300.0,31.02,31.05,30.99,31.01,181300.0
2013-04-25 12:30:00,31.01,31.03,30.98,30.98,154700.0,31.01,31.03,30.98,30.98,154700.0
2013-04-25 12:35:00,30.99,31.0,30.89,30.92,214200.0,30.99,31.0,30.89,30.92,214200.0
2013-04-25 12:40:00,30.91,30.94,30.89,30.91,105000.0,30.91,30.94,30.89,30.91,105000.0
2013-04-25 12:45:00,30.92,30.92,30.86,30.88,168000.0,30.92,30.92,30.86,30.88,168000.0
2013-04-25 12:50:00,30.87,30.89,30.76,30.79,308000.0,30.87,30.89,30.76,30.79,308000.0
2013-04-25 12:55:00,30.79,30.91,30.77,30.87,147700.0,30.79,30.91,30.77,30.87,147700.0
2013-04-25 13:00:00,30.88,30.91,30.83,30.91,123200.0,30.88,30.91,30.83,30.91,123200.0
2013-04-25 13:05:00,30.89,30.93,30.87,30.88,120400.0,30.89,30.93,30.87,30.88,120400.0
2013-04-25 13:10:00,30.88,30.92,30.86,30.89,99400.0,30.88,30.92,30.86,30.89,99400.0
2013-04-25 13:15:00,30.9,30.98,30.9,30.97,135800.0,30.9,30.98,30.9,30.97,135800.0
2013-04-25 13:20:00,30.96,30.97,30.91,30.96,91700.0,30.96,30.97,30.91,30.96,91700.0
2013-04-25 13:25:00,30.96,30.98,30.94,30.98,96600.0,30.96,30.98,30.94,30.98,96600.0
2013-04-25 13:30:00,30.98,30.98,30.93,30.94,98000.0,30.98,30.98,30.93,30.94,98000.0
2013-04-25 13:35:00,30.94,30.95,30.9,30.92,114800.0,30.94,30.95,30.9,30.92,114800.0
2013-04-25 13:40:00,30.91,30.94,30.87,30.87,87500.0,30.91,30.94,30.87,30.87,87500.0
2013-04-25 13:45:00,30.88,30.9,30.86,30.88,91000.0,30.88,30.9,30.86,30.88,91000.0
2013-04-25 13:50:00,30.87,30.88,30.81,30.82,165900.0,30.87,30.88,30.81,30.82,165900.0
2013-04-25 13:55:00,30.81,30.86,30.8,30.84,145600.0,30.81,30.86,30.8,30.84,145600.0
2013-04-25 14:00:00,30.84,30.89,30.83,30.84,86100.0,30.84,30.89,30.83,30.84,86100.0
2013-04-25 14:05:00,30.84,30.92,30.82,30.86,135800.0,30.84,30.92,30.82,30.86,135800.0
2013-04-25 14:10:00,30.85,30.86,30.83,30.84,85400.0,30.85,30.86,30.83,30.84,85400.0
2013-04-25 14:15:00,30.84,30.84,30.74,30.74,337400.0,30.84,30.84,30.74,30.74,337400.0
2013-04-25 14:20:00,30.74,30.78,30.72,30.77,175000.0,30.74,30.78,30.72,30.77,175000.0
2013-04-25 14:25:00,30.76,30.8,30.74,30.76,105700.0,30.76,30.8,30.74,30.76,105700.0
2013-04-25 14:30:00,30.76,30.82,30.74,30.79,177800.0,30.76,30.82,30.74,30.79,177800.0
2013-04-25 14:35:00,30.79,30.82,30.77,30.78,167300.0,30.79,30.82,30.77,30.78,167300.0
2013-04-25 14:40:00,30.79,30.82,30.77,30.78,120400.0,30.79,30.82,30.77,30.78,120400.0
2013-04-25 14:45:00,30.77,30.77,30.64,30.64,478100.0,30.77,30.77,30.64,30.64,478100.0
2013-04-25 14:50:00,30.64,30.65,30.59,30.63,302400.0,30.64,30.65,30.59,30.63,302400.0
2013-04-25 14:55:00,30.63,30.71,30.6,30.68,504000.0,30.63,30.71,30.6,30.68,504000.0
2013-04-25 15:00:00,30.68,30.71,30.6,30.61,457800.0,30.68,30.71,30.6,30.61,457800.0
2013-04-25 15:05:00,30.62,30.63,30.51,30.56,829500.0,30.62,30.63,30.51,30.56,829500.0
2013-04-25 15:10:00,30.57,30.64,30.5,30.59,420700.0,30.57,30.64,30.5,30.59,420700.0
2013-04-25 15:15:00,30.6,30.63,30.47,30.49,523600.0,30.6,30.63,30.47,30.49,523600.0
2013-04-25 15:20:00,30.49,30.57,30.49,30.54,258300.0,30.49,30.57,30.49,30.54,258300.0
2013-04-25 15:25:00,30.55,30.56,30.48,30.51,296100.0,30.55,30.56,30.48,30.51,296100.0
2013-04-25 15:30:00,30.52,30.59,30.52,30.56,274400.0,30.52,30.59,30.52,30.56,274400.0
2013-04-25 15:35:00,30.56,30.64,30.55,30.64,301700.0,30.56,30.64,30.55,30.64,301700.0
2013-04-25 15:40:00,30.64,30.65,30.6,30.62,353500.0,30.64,30.65,30.6,30.62,353500.0
2013-04-25 15:45:00,30.62,30.63,30.57,30.61,349300.0,30.62,30.63,30.57,30.61,349300.0
2013-04-25 15:50:00,30.61,30.64,30.51,30.52,562800.0,30.61,30.64,30.51,30.52,562800.0
2013-04-25 15:55:00,30.53,30.55,30.48,30.53,912100.0,30.53,30.55,30.48,30.53,912100.0
2013-04-26 09:30:00,31.0,31.0,30.64,30.82,1019900.0,31.0,31.0,30.64,30.82,1019900.0
2013-04-26 09:35:00,30.83,30.84,30.54,30.78,598500.0,30.83,30.84,30.54,30.78,598500.0
2013-04-26 09:40:00,30.76,30.83,30.67,30.71,439600.0,30.76,30.83,30.67,30.71,439600.0
2013-04-26 09:45:00,30.71,30.79,30.65,30.79,235200.0,30.71,30.79,30.65,30.79,235200.0
2013-04-26 09:50:00,30.79,30.81,30.71,30.76,282100.0,30.79,30.81,30.71,30.76,282100.0
2013-04-26 09:55:00,30.77,30.84,30.72,30.73,191100.0,30.77,30.84,30.72,30.73,191100.0
2013-04-26 10:00:00,30.74,30.78,30.64,30.64,341600.0,30.74,30.78,30.64,30.64,341600.0
2013-04-26 10:05:00,30.64,30.65,30.48,30.55,534800.0,30.64,30.65,30.48,30.55,534800.0
2013-04-26 10:10:00,30.55,30.6,30.36,30.43,530600.0,30.55,30.6,30.36,30.43,530600.0
2013-04-26 10:15:00,30.43,30.55,30.39,30.5,225400.0,30.43,30.55,30.39,30.5,225400.0
2013-04-26 10:20:00,30.5,30.59,30.46,30.57,320600.0,30.5,30.59,30.46,30.57,320600.0
2013-04-26 10:25:00,30.55,30.67,30.54,30.64,297500.0,30.55,30.67,30.54,30.64,297500.0
2013-04-26 10:30:00,30.65,30.7,30.62,30.62,280700.0,30.65,30.7,30.62,30.62,280700.0
2013-04-26 10:35:00,30.61,30.63,30.5,30.52,211400.0,30.61,30.63,30.5,30.52,211400.0
2013-04-26 10:40:00,30.55,30.62,30.54,30.58,534100.0,30.55,30.62,30.54,30.58,534100.0
2013-04-26 10:45:00,30.57,30.62,30.55,30.62,221200.0,30.57,30.62,30.55,30.62,221200.0
2013-04-26 10:50:00,30.62,30.62,30.44,30.49,178500.0,30.62,30.62,30.44,30.49,178500.0
2013-04-26 10:55:00,30.47,30.53,30.44,30.44,405300.0,30.47,30.53,30.44,30.44,405300.0
2013-04-26 11:00:00,30.45,30.55,30.42,30.5,186900.0,30.45,30.55,30.42,30.5,186900.0
2013-04-26 11:05:00,30.48,30.52,30.46,30.46,96600.0,30.48,30.52,30.46,30.46,96600.0
2013-04-26 11:10:00,30.46,30.54,30.45,30.52,182000.0,30.46,30.54,30.45,30.52,182000.0
2013-04-26 11:15:00,30.52,30.64,30.52,30.59,575400.0,30.52,30.64,30.52,30.59,575400.0
2013-04-26 11:20:00,30.59,30.68,30.57,30.68,466200.0,30.59,30.68,30.57,30.68,466200.0
2013-04-26 11:25:00,30.67,30.69,30.62,30.67,307300.0,30.67,30.69,30.62,30.67,307300.0
2013-04-26 11:30:00,30.68,30.69,30.6,30.65,126000.0,30.68,30.69,30.6,30.65,126000.0
2013-04-26 11:35:00,30.66,30.68,30.56,30.57,158200.0,30.66,30.68,30.56,30.57,158200.0
2013-04-26 11:40:00,30.58,30.63,30.57,30.61,65800.0,30.58,30.63,30.57,30.61,65800.0
2013-04-26 11:45:00,30.61,30.63,30.55,30.58,259700.0,30.61,30.63,30.55,30.58,259700.0
2013-04-26 11:50:00,30.56,30.58,30.51,30.55,97300.0,30.56,30.58,30.51,30.55,97300.0
2013-04-26 11:55:00,30.55,30.61,30.52,30.57,106400.0,30.55,30.61,30.52,30.57,106400.0
2013-04-26 12:00:00,30.56,30.57,30.53,30.56,106400.0,30.56,30.57,30.53,30.56,106400.0
2013-04-26 12:05:00,30.57,30.58,30.53,30.56,128100.0,30.57,30.58,30.53,30.56,128100.0
2013-04-26 12:10:00,30.55,30.59,30.5,30.55,268800.0,30.55,30.59,30.5,30.55,268800.0
2013-04-26 12:15:00,30.55,30.58,30.53,30.57,266000.0,30.55,30.58,30.53,30.57,266000.0
2013-04-26 12:20:00,30.56,30.57,30.53,30.55,65100.0,30.56,30.57,30.53,30.55,65100.0
2013-04-26 12:25:00,30.54,30.57,30.5,30.51,164500.0,30.54,30.57,30.5,30.51,164500.0
2013-04-26 12:30:00,30.51,30.53,30.46,30.52,272300.0,30.51,30.53,30.46,30.52,272300.0
2013-04-26 12:35:00,30.5,30.53,30.47,30.49,65100.0,30.5,30.53,30.47,30.49,65100.0
2013-04-26 12:40:00,30.49,30.52,30.48,30.49,51100.0,30.49,30.52,30.48,30.49,51100.0
2013-04-26 12:45:00,30.51,30.55,30.49,30.52,116200.0,30.51,30.55,30.49,30.52,116200.0
2013-04-26 12:50:00,30.53,30.59,30.52,30.56,387800.0,30.53,30.59,30.52,30.56,387800.0
2013-04-26 12:55:00,30.56,30.6,30.55,30.58,129500.0,30.56,30.6,30.55,30.58,129500.0
2013-04-26 13:00:00,30.56,30.57,30.48,30.49,141400.0,30.56,30.57,30.48,30.49,141400.0
2013-04-26 13:05:00,30.5,30.52,30.47,30.52,74200.0,30.5,30.52,30.47,30.52,74200.0
2013-04-26 13:10:00,30.52,30.54,30.49,30.53,116900.0,30.52,30.54,30.49,30.53,116900.0
2013-04-26 13:15:00,30.53,30.58,30.53,30.57,136500.0,30.53,30.58,30.53,30.57,136500.0
2013-04-26 13:20:00,30.57,30.59,30.56,30.58,101500.0,30.57,30.59,30.56,30.58,101500.0
2013-04-26 13:25:00,30.57,30.63,30.57,30.61,192500.0,30.57,30.63,30.57,30.61,192500.0
2013-04-26 13:30:00,30.61,30.62,30.58,30.6,76300.0,30.61,30.62,30.58,30.6,76300.0
2013-04-26 13:35:00,30.59,30.6,30.56,30.57,121800.0,30.59,30.6,30.56,30.57,121800.0
2013-04-26 13:40:00,30.57,30.66,30.56,30.65,193200.0,30.57,30.66,30.56,30.65,193200.0
2013-04-26 13:45:00,30.66,30.66,30.59,30.59,156100.0,30.66,30.66,30.59,30.59,156100.0
2013-04-26 13:50:00,30.59,30.61,30.57,30.59,79100.0,30.59,30.61,30.57,30.59,79100.0
2013-04-26 13:55:00,30.58,30.63,30.57,30.6,63000.0,30.58,30.63,30.57,30.6,63000.0
2013-04-26 14:00:00,30.61,30.63,30.58,30.63,86800.0,30.61,30.63,30.58,30.63,86800.0
2013-04-26 14:05:00,30.61,30.63,30.6,30.6,77700.0,30.61,30.63,30.6,30.6,77700.0
2013-04-26 14:10:00,30.6,30.61,30.58,30.58,42000.0,30.6,30.61,30.58,30.58,42000.0
2013-04-26 14:15:00,30.58,30.61,30.57,30.59,49700.0,30.58,30.61,30.57,30.59,49700.0
2013-04-26 14:20:00,30.6,30.62,30.57,30.61,116900.0,30.6,30.62,30.57,30.61,116900.0
2013-04-26 14:25:00,30.61,30.67,30.61,30.64,174300.0,30.61,30.67,30.61,30.64,174300.0
2013-04-26 14:30:00,30.64,30.69,30.63,30.64,175000.0,30.64,30.69,30.63,30.64,175000.0
2013-04-26 14:35:00,30.63,30.63,30.57,30.62,147700.0,30.63,30.63,30.57,30.62,147700.0
2013-04-26 14:40:00,30.61,30.64,30.61,30.62,113400.0,30.61,30.64,30.61,30.62,113400.0
2013-04-26 14:45:00,30.62,30.64,30.6,30.64,73500.0,30.62,30.64,30.6,30.64,73500.0
2013-04-26 14:50:00,30.64,30.69,30.64,30.68,177100.0,30.64,30.69,30.64,30.68,177100.0
2013-04-26 14:55:00,30.67,30.69,30.64,30.67,103600.0,30.67,30.69,30.64,30.67,103600.0
2013-04-26 15:00:00,30.67,30.75,30.67,30.74,411600.0,30.67,30.75,30.67,30.74,411600.0
2013-04-26 15:05:00,30.74,30.8,30.73,30.75,275100.0,30.74,30.8,30.73,30.75,275100.0
2013-04-26 15:10:00,30.75,30.79,30.75,30.77,233100.0,30.75,30.79,30.75,30.77,233100.0
2013-04-26 15:15:00,30.77,30.81,30.76,30.79,186900.0,30.77,30.81,30.76,30.79,186900.0
2013-04-26 15:20:00,30.8,30.86,30.79,30.86,552300.0,30.8,30.86,30.79,30.86,552300.0
2013-04-26 15:25:00,30.86,30.88,30.84,30.86,213500.0,30.86,30.88,30.84,30.86,213500.0
2013-04-26 15:30:00,30.85,31.0,30.85,30.99,603400.0,30.85,31.0,30.85,30.99,603400.0
2013-04-26 15:35:00,30.99,31.02,30.95,31.0,475300.0,30.99,31.02,30.95,31.0,475300.0
2013-04-26 15:40:00,30.99,31.0,30.87,30.89,662200.0,30.99,31.0,30.87,30.89,662200.0
2013-04-26 15:45:00,30.89,30.94,30.86,30.88,417200.0,30.89,30.94,30.86,30.88,417200.0
2013-04-26 15:50:00,30.86,30.87,30.79,30.8,572600.0,30.86,30.87,30.79,30.8,572600.0
2013-04-26 15:55:00,30.79,30.9,30.79,30.79,1112300.0,30.79,30.9,30.79,30.79,1112300.0
2013-04-29 09:30:00,30.94,30.97,30.68,30.71,944300.0,30.94,30.97,30.68,30.71,944300.0
2013-04-29 09:35:00,30.73,30.85,30.46,30.81,678300.0,30.73,30.85,30.46,30.81,678300.0
2013-04-29 09:40:00,30.82,30.83,30.62,30.71,792400.0,30.82,30.83,30.62,30.71,792400.0
2013-04-29 09:45:00,30.67,30.75,30.63,30.68,431200.0,30.67,30.75,30.63,30.68,431200.0
2013-04-29 09:50:00,30.72,30.77,30.6,30.62,372400.0,30.72,30.77,30.6,30.62,372400.0
2013-04-29 09:55:00,30.62,30.76,30.57,30.68,377300.0,30.62,30.76,30.57,30.68,377300.0
2013-04-29 10:00:00,30.68,30.71,30.57,30.62,302400.0,30.68,30.71,30.57,30.62,302400.0
2013-04-29 10:05:00,30.61,30.71,30.47,30.55,611100.0,30.61,30.71,30.47,30.55,611100.0
2013-04-29 10:10:00,30.56,30.56,30.38,30.4,471800.0,30.56,30.56,30.38,30.4,471800.0
2013-04-29 10:15:00,30.4,30.5,30.29,30.5,630000.0,30.4,30.5,30.29,30.5,630000.0
2013-04-29 10:20:00,30.5,30.64,30.48,30.63,434000.0,30.5,30.64,30.48,30.63,434000.0
2013-04-29 10:25:00,30.59,30.71,30.53,30.53,489300.0,30.59,30.71,30.53,30.53,489300.0
2013-04-29 10:30:00,30.53,30.6,30.53,30.6,111300.0,30.53,30.6,30.53,30.6,111300.0
2013-04-29 10:35:00,30.61,30.67,30.59,30.62,179200.0,30.61,30.67,30.59,30.62,179200.0
2013-04-29 10:40:00,30.61,30.62,30.52,30.54,169400.0,30.61,30.62,30.52,30.54,169400.0
2013-04-29 10:45:00,30.54,30.61,30.53,30.58,164500.0,30.54,30.61,30.53,30.58,164500.0
2013-04-29 10:50:00,30.55,30.61,30.53,30.59,116200.0,30.55,30.61,30.53,30.59,116200.0
2013-04-29 10:55:00,30.6,30.76,30.57,30.7,380100.0,30.6,30.76,30.57,30.7,380100.0
2013-04-29 11:00:00,30.7,30.71,30.6,30.7,161000.0,30.7,30.71,30.6,30.7,161000.0
2013-04-29 11:05:00,30.69,30.82,30.69,30.79,312200.0,30.69,30.82,30.69,30.79,312200.0
2013-04-29 11:10:00,30.79,30.87,30.79,30.86,324800.0,30.79,30.87,30.79,30.86,324800.0
2013-04-29 11:15:00,30.87,30.92,30.78,30.82,312900.0,30.87,30.92,30.78,30.82,312900.0
2013-04-29 11:20:00,30.79,30.92,30.79,30.91,389900.0,30.79,30.92,30.79,30.91,389900.0
2013-04-29 11:25:00,30.9,31.03,30.89,30.98,541800.0,30.9,31.03,30.89,30.98,541800.0
2013-04-29 11:30:00,30.98,31.01,30.9,30.96,271600.0,30.98,31.01,30.9,30.96,271600.0
2013-04-29 11:35:00,30.97,31.02,30.95,30.95,605500.0,30.97,31.02,30.95,30.95,605500.0
2013-04-29 11:40:00,30.96,31.07,30.96,31.07,319200.0,30.96,31.07,30.96,31.07,319200.0
2013-04-29 11:45:00,31.07,31.1,31.02,31.03,275100.0,31.07,31.1,31.02,31.03,275100.0
2013-04-29 11:50:00,31.03,31.05,30.98,31.01,280000.0,31.03,31.05,30.98,31.01,280000.0
2013-04-29 11:55:00,31.01,31.04,30.99,31.04,118300.0,31.01,31.04,30.99,31.04,118300.0
2013-04-29 12:00:00,31.03,31.1,31.02,31.09,238700.0,31.03,31.1,31.02,31.09,238700.0
2013-04-29 12:05:00,31.06,31.06,30.93,30.95,198800.0,31.06,31.06,30.93,30.95,198800.0
2013-04-29 12:10:00,30.95,30.95,30.9,30.95,289800.0,30.95,30.95,30.9,30.95,289800.0
2013-04-29 12:15:00,30.92,30.96,30.86,30.88,143500.0,30.92,30.96,30.86,30.88,143500.0
2013-04-29 12:20:00,30.89,30.93,30.87,30.89,77700.0,30.89,30.93,30.87,30.89,77700.0
2013-04-29 12:25:00,30.9,30.91,30.85,30.87,111300.0,30.9,30.91,30.85,30.87,111300.0
2013-04-29 12:30:00,30.87,30.95,30.85,30.92,194600.0,30.87,30.95,30.85,30.92,194600.0
2013-04-29 12:35:00,30.93,30.97,30.92,30.96,268100.0,30.93,30.97,30.92,30.96,268100.0
2013-04-29 12:40:00,30.96,30.96,30.92,30.94,69300.0,30.96,30.96,30.92,30.94,69300.0
2013-04-29 12:45:00,30.95,30.95,30.87,30.93,92400.0,30.95,30.95,30.87,30.93,92400.0
2013-04-29 12:50:00,30.92,30.92,30.86,30.88,90300.0,30.92,30.92,30.86,30.88,90300.0
2013-04-29 12:55:00,30.88,30.88,30.79,30.81,162400.0,30.88,30.88,30.79,30.81,162400.0
2013-04-29 13:00:00,30.81,30.86,30.8,30.83,98000.0,30.81,30.86,30.8,30.83,98000.0
2013-04-29 13:05:00,30.84,30.85,30.75,30.75,109900.0,30.84,30.85,30.75,30.75,109900.0
2013-04-29 13:10:00,30.74,30.8,30.74,30.76,94500.0,30.74,30.8,30.74,30.76,94500.0
2013-04-29 13:15:00,30.77,30.81,30.75,30.79,177100.0,30.77,30.81,30.75,30.79,177100.0
2013-04-29 13:20:00,30.79,30.87,30.79,30.86,358400.0,30.79,30.87,30.79,30.86,358400.0
2013-04-29 13:25:00,30.86,30.86,30.77,30.78,57400.0,30.86,30.86,30.77,30.78,57400.0
2013-04-29 13:30:00,30.79,30.81,30.76,30.8,39200.0,30.79,30.81,30.76,30.8,39200.0
2013-04-29 13:35:00,30.79,30.8,30.75,30.78,64400.0,30.79,30.8,30.75,30.78,64400.0
2013-04-29 13:40:00,30.78,30.8,30.73,30.77,158200.0,30.78,30.8,30.73,30.77,158200.0
2013-04-29 13:45:00,30.76,30.77,30.7,30.71,152600.0,30.76,30.77,30.7,30.71,152600.0
2013-04-29 13:50:00,30.7,30.73,30.67,30.7,191100.0,30.7,30.73,30.67,30.7,191100.0
2013-04-29 13:55:00,30.7,30.72,30.68,30.7,300300.0,30.7,30.72,30.68,30.7,300300.0
2013-04-29 14:00:00,30.69,30.71,30.67,30.7,45500.0,30.69,30.71,30.67,30.7,45500.0
2013-04-29 14:05:00,30.7,30.76,30.7,30.72,139300.0,30.7,30.76,30.7,30.72,139300.0
2013-04-29 14:10:00,30.74,30.74,30.69,30.7,73500.0,30.74,30.74,30.69,30.7,73500.0
2013-04-29 14:15:00,30.7,30.71,30.67,30.7,116200.0,30.7,30.71,30.67,30.7,116200.0
2013-04-29 14:20:00,30.69,30.71,30.68,30.7,46900.0,30.69,30.71,30.68,30.7,46900.0
2013-04-29 14:25:00,30.7,30.75,30.7,30.75,73500.0,30.7,30.75,30.7,30.75,73500.0
2013-04-29 14:30:00,30.75,30.76,30.72,30.74,154000.0,30.75,30.76,30.72,30.74,154000.0
2013-04-29 14:35:00,30.74,30.77,30.74,30.75,102200.0,30.74,30.77,30.74,30.75,102200.0
2013-04-29 14:40:00,30.75,30.75,30.7,30.74,341600.0,30.75,30.75,30.7,30.74,341600.0
2013-04-29 14:45:00,30.74,30.77,30.73,30.77,112000.0,30.74,30.77,30.73,30.77,112000.0
2013-04-29 14:50:00,30.77,30.79,30.75,30.76,96600.0,30.77,30.79,30.75,30.76,96600.0
2013-04-29 14:55:00,30.75,30.77,30.73,30.76,94500.0,30.75,30.77,30.73,30.76,94500.0
2013-04-29 15:00:00,30.76,30.78,30.74,30.75,111300.0,30.76,30.78,30.74,30.75,111300.0
2013-04-29 15:05:00,30.75,30.76,30.69,30.69,197400.0,30.75,30.76,30.69,30.69,197400.0
2013-04-29 15:10:00,30.69,30.71,30.63,30.64,231000.0,30.69,30.71,30.63,30.64,231000.0
2013-04-29 15:15:00,30.65,30.66,30.62,30.64,159600.0,30.65,30.66,30.62,30.64,159600.0
2013-04-29 15:20:00,30.66,30.71,30.66,30.69,198100.0,30.66,30.71,30.66,30.69,198100.0
2013-04-29 15:25:00,30.68,30.72,30.67,30.71,116200.0,30.68,30.72,30.67,30.71,116200.0
2013-04-29 15:30:00,30.71,30.75,30.69,30.75,198100.0,30.71,30.75,30.69,30.75,198100.0
2013-04-29 15:35:00,30.75,30.8,30.74,30.8,236600.0,30.75,30.8,30.74,30.8,236600.0
2013-04-29 15:40:00,30.79,30.83,30.78,30.82,215600.0,30.79,30.83,30.78,30.82,215600.0
2013-04-29 15:45:00,30.82,30.87,30.75,30.76,377300.0,30.82,30.87,30.75,30.76,377300.0
2013-04-29 15:50:00,30.75,30.79,30.72,30.73,337400.0,30.75,30.79,30.72,30.73,337400.0
2013-04-29 15:55:00,30.73,30.74,30.67,30.72,420700.0,30.73,30.74,30.67,30.72,420700.0
2013-04-30 09:30:00,30.66,30.96,30.61,30.9,528500.0,30.66,30.96,30.61,30.9,528500.0
2013-04-30 09:35:00,30.94,31.25,30.9,31.25,977900.0,30.94,31.25,30.9,31.25,977900.0
2013-04-30 09:40:00,31.25,31.36,31.01,31.13,1078000.0,31.25,31.36,31.01,31.13,1078000.0
2013-04-30 09:45:00,31.14,31.14,31.01,31.05,504000.0,31.14,31.14,31.01,31.05,504000.0
2013-04-30 09:50:00,31.07,31.1,30.91,30.94,745500.0,31.07,31.1,30.91,30.94,745500.0
2013-04-30 09:55:00,30.94,31.07,30.94,31.05,463400.0,30.94,31.07,30.94,31.05,463400.0
2013-04-30 10:00:00,31.07,31.25,31.01,31.24,744100.0,31.07,31.25,31.01,31.24,744100.0
2013-04-30 10:05:00,31.25,31.28,31.04,31.14,604800.0,31.25,31.28,31.04,31.14,604800.0
2013-04-30 10:10:00,31.16,31.25,31.13,31.22,218400.0,31.16,31.25,31.13,31.22,218400.0
2013-04-30 10:15:00,31.24,31.39,31.14,31.2,809200.0,31.24,31.39,31.14,31.2,809200.0
2013-04-30 10:20:00,31.2,31.34,31.19,31.28,319900.0,31.2,31.34,31.19,31.28,319900.0
2013-04-30 10:25:00,31.28,31.31,31.2,31.31,399000.0,31.28,31.31,31.2,31.31,399000.0
2013-04-30 10:30:00,31.31,31.31,31.21,31.26,159600.0,31.31,31.31,31.21,31.26,159600.0
2013-04-30 10:35:00,31.23,31.31,31.23,31.25,406700.0,31.23,31.31,31.23,31.25,406700.0
2013-04-30 10:40:00,31.24,31.31,31.22,31.27,235900.0,31.24,31.31,31.22,31.27,235900.0
2013-04-30 10:45:00,31.27,31.33,31.25,31.27,284900.0,31.27,31.33,31.25,31.27,284900.0
2013-04-30 10:50:00,31.26,31.31,31.23,31.27,160300.0,31.26,31.31,31.23,31.27,160300.0
2013-04-30 10:55:00,31.27,31.3,31.09,31.13,540400.0,31.27,31.3,31.09,31.13,540400.0
2013-04-30 11:00:00,31.12,31.17,31.05,31.05,234500.0,31.12,31.17,31.05,31.05,234500.0
2013-04-30 11:05:00,31.05,31.14,31.02,31.12,288400.0,31.05,31.14,31.02,31.12,288400.0
2013-04-30 11:10:00,31.12,31.13,31.03,31.04,153300.0,31.12,31.13,31.03,31.04,153300.0
2013-04-30 11:15:00,31.04,31.11,31.01,31.04,240800.0,31.04,31.11,31.01,31.04,240800.0
2013-04-30 11:20:00,31.04,31.09,31.03,31.05,119000.0,31.04,31.09,31.03,31.05,119000.0
2013-04-30 11:25:00,31.05,31.11,31.02,31.06,89600.0,31.05,31.11,31.02,31.06,89600.0
2013-04-30 11:30:00,31.06,31.07,30.96,30.98,487200.0,31.06,31.07,30.96,30.98,487200.0
2013-04-30 11:35:00,31.0,31.02,30.94,30.98,519400.0,31.0,31.02,30.94,30.98,519400.0
2013-04-30 11:40:00,30.97,31.05,30.95,30.98,1304100.0,30.97,31.05,30.95,30.98,1304100.0
2013-04-30 11:45:00,31.0,31.01,30.95,30.99,90300.0,31.0,31.01,30.95,30.99,90300.0
2013-04-30 11:50:00,31.0,31.07,30.99,31.05,149800.0,31.0,31.07,30.99,31.05,149800.0
2013-04-30 11:55:00,31.07,31.09,31.0,31.03,93100.0,31.07,31.09,31.0,31.03,93100.0
2013-04-30 12:00:00,31.04,31.04,30.94,30.97,654500.0,31.04,31.04,30.94,30.97,654500.0
2013-04-30 12:05:00,30.97,31.01,30.91,30.92,2027900.0,30.97,31.01,30.91,30.92,2027900.0
2013-04-30 12:10:00,30.93,30.93,30.87,30.89,256200.0,30.93,30.93,30.87,30.89,256200.0
2013-04-30 12:15:00,30.87,30.87,30.83,30.86,200900.0,30.87,30.87,30.83,30.86,200900.0
2013-04-30 12:20:00,30.86,30.9,30.84,30.86,103600.0,30.86,30.9,30.84,30.86,103600.0
2013-04-30 12:25:00,30.86,30.89,30.79,30.87,179200.0,30.86,30.89,30.79,30.87,179200.0
2013-04-30 12:30:00,30.89,30.89,30.81,30.86,94500.0,30.89,30.89,30.81,30.86,94500.0
2013-04-30 12:35:00,30.88,30.89,30.84,30.85,74900.0,30.88,30.89,30.84,30.85,74900.0
2013-04-30 12:40:00,30.85,30.89,30.84,30.84,124600.0,30.85,30.89,30.84,30.84,124600.0
2013-04-30 12:45:00,30.84,30.9,30.84,30.89,119700.0,30.84,30.9,30.84,30.89,119700.0
2013-04-30 12:50:00,30.89,30.94,30.86,30.91,134400.0,30.89,30.94,30.86,30.91,134400.0
2013-04-30 12:55:00,30.89,30.92,30.86,30.88,86100.0,30.89,30.92,30.86,30.88,86100.0
2013-04-30 13:00:00,30.89,30.91,30.84,30.84,126000.0,30.89,30.91,30.84,30.84,126000.0
2013-04-30 13:05:00,30.86,30.88,30.85,30.87,98000.0,30.86,30.88,30.85,30.87,98000.0
2013-04-30 13:10:00,30.87,30.88,30.85,30.87,91000.0,30.87,30.88,30.85,30.87,91000.0
2013-04-30 13:15:00,30.86,30.89,30.85,30.88,69300.0,30.86,30.89,30.85,30.88,69300.0
2013-04-30 13:20:00,30.89,30.89,30.85,30.86,100100.0,30.89,30.89,30.85,30.86,100100.0
2013-04-30 13:25:00,30.86,30.86,30.85,30.86,116200.0,30.86,30.86,30.85,30.86,116200.0
2013-04-30 13:30:00,30.86,30.88,30.85,30.87,65100.0,30.86,30.88,30.85,30.87,65100.0
2013-04-30 13:35:00,30.86,30.86,30.75,30.85,326200.0,30.86,30.86,30.75,30.85,326200.0
2013-04-30 13:40:00,30.82,30.86,30.76,30.78,68600.0,30.82,30.86,30.76,30.78,68600.0
2013-04-30 13:45:00,30.79,30.82,30.73,30.73,135100.0,30.79,30.82,30.73,30.73,135100.0
2013-04-30 13:50:00,30.74,30.83,30.73,30.83,77000.0,30.74,30.83,30.73,30.83,77000.0
2013-04-30 13:55:00,30.83,30.85,30.81,30.83,105000.0,30.83,30.85,30.81,30.83,105000.0
2013-04-30 14:00:00,30.83,30.9,30.83,30.89,378000.0,30.83,30.9,30.83,30.89,378000.0
2013-04-30 14:05:00,30.89,30.95,30.83,30.84,392000.0,30.89,30.95,30.83,30.84,392000.0
2013-04-30 14:10:00,30.85,30.89,30.83,30.86,79800.0,30.85,30.89,30.83,30.86,79800.0
2013-04-30 14:15:00,30.86,30.9,30.79,30.82,84700.0,30.86,30.9,30.79,30.82,84700.0
2013-04-30 14:20:00,30.81,30.86,30.76,30.77,266700.0,30.81,30.86,30.76,30.77,266700.0
2013-04-30 14:25:00,30.77,30.84,30.76,30.82,121800.0,30.77,30.84,30.76,30.82,121800.0
2013-04-30 14:30:00,30.82,30.83,30.78,30.78,55300.0,30.82,30.83,30.78,30.78,55300.0
2013-04-30 14:35:00,30.78,30.89,30.77,30.85,145600.0,30.78,30.89,30.77,30.85,145600.0
2013-04-30 14:40:00,30.85,30.86,30.8,30.82,110600.0,30.85,30.86,30.8,30.82,110600.0
2013-04-30 14:45:00,30.82,30.91,30.81,30.87,357000.0,30.82,30.91,30.81,30.87,357000.0
2013-04-30 14:50:00,30.89,30.91,30.87,30.88,137200.0,30.89,30.91,30.87,30.88,137200.0
2013-04-30 14:55:00,30.89,30.9,30.88,30.89,46900.0,30.89,30.9,30.88,30.89,46900.0
2013-04-30 15:00:00,30.89,30.9,30.86,30.86,64400.0,30.89,30.9,30.86,30.86,64400.0
2013-04-30 15:05:00,30.85,30.97,30.85,30.9,412300.0,30.85,30.97,30.85,30.9,412300.0
2013-04-30 15:10:00,30.9,30.9,30.85,30.87,122500.0,30.9,30.9,30.85,30.87,122500.0
2013-04-30 15:15:00,30.87,30.89,30.83,30.83,60900.0,30.87,30.89,30.83,30.83,60900.0
2013-04-30 15:20:00,30.84,30.92,30.82,30.88,364700.0,30.84,30.92,30.82,30.88,364700.0
2013-04-30 15:25:00,30.87,30.88,30.84,30.84,56000.0,30.87,30.88,30.84,30.84,56000.0
2013-04-30 15:30:00,30.85,30.85,30.79,30.82,200900.0,30.85,30.85,30.79,30.82,200900.0
2013-04-30 15:35:00,30.83,30.84,30.79,30.83,161000.0,30.83,30.84,30.79,30.83,161000.0
2013-04-30 15:40:00,30.82,30.86,30.81,30.86,107800.0,30.82,30.86,30.81,30.86,107800.0
2013-04-30 15:45:00,30.86,30.88,30.82,30.84,158200.0,30.86,30.88,30.82,30.84,158200.0
2013-04-30 15:50:00,30.84,30.86,30.78,30.79,468300.0,30.84,30.86,30.78,30.79,468300.0
2013-04-30 15:55:00,30.79,30.91,30.79,30.9,760900.0,30.79,30.91,30.79,30.9,760900.0
2013-05-01 09:30:00,30.85,31.06,30.69,30.94,1219400.0,30.85,31.06,30.69,30.94,1219400.0
2013-05-01 09:35:00,30.94,30.95,30.75,30.81,564200.0,30.94,30.95,30.75,30.81,564200.0
2013-05-01 09:40:00,30.81,30.93,30.76,30.86,1402800.0,30.81,30.93,30.76,30.86,1402800.0
2013-05-01 09:45:00,30.86,30.93,30.83,30.91,1083600.0,30.86,30.93,30.83,30.91,1083600.0
2013-05-01 09:50:00,30.89,30.94,30.84,30.9,981400.0,30.89,30.94,30.84,30.9,981400.0
2013-05-01 09:55:00,30.9,30.91,30.83,30.88,1201200.0,30.9,30.91,30.83,30.88,1201200.0
2013-05-01 10:00:00,30.9,30.9,30.56,30.57,1568000.0,30.9,30.9,30.56,30.57,1568000.0
2013-05-01 10:05:00,30.56,30.69,30.56,30.62,1650600.0,30.56,30.69,30.56,30.62,1650600.0
2013-05-01 10:10:00,30.61,30.72,30.59,30.61,1587600.0,30.61,30.72,30.59,30.61,1587600.0
2013-05-01 10:15:00,30.61,30.69,30.57,30.57,548800.0,30.61,30.69,30.57,30.57,548800.0
2013-05-01 10:20:00,30.58,30.64,30.39,30.45,1598800.0,30.58,30.64,30.39,30.45,1598800.0
2013-05-01 10:25:00,30.46,30.46,30.32,30.4,1033200.0,30.46,30.46,30.32,30.4,1033200.0
2013-05-01 10:30:00,30.42,30.47,30.34,30.45,753200.0,30.42,30.47,30.34,30.45,753200.0
2013-05-01 10:35:00,30.47,30.54,30.43,30.49,347200.0,30.47,30.54,30.43,30.49,347200.0
2013-05-01 10:40:00,30.5,30.56,30.47,30.48,333200.0,30.5,30.56,30.47,30.48,333200.0
2013-05-01 10:45:00,30.49,30.61,30.49,30.57,1423800.0,30.49,30.61,30.49,30.57,1423800.0
2013-05-01 10:50:00,30.56,30.6,30.52,30.57,434000.0,30.56,30.6,30.52,30.57,434000.0
2013-05-01 10:55:00,30.59,30.61,30.57,30.6,130200.0,30.59,30.61,30.57,30.6,130200.0
2013-05-01 11:00:00,30.58,30.59,30.54,30.57,407400.0,30.58,30.59,30.54,30.57,407400.0
2013-05-01 11:05:00,30.58,30.59,30.53,30.55,119000.0,30.58,30.59,30.53,30.55,119000.0
2013-05-01 11:10:00,30.57,30.57,30.5,30.53,365400.0,30.57,30.57,30.5,30.53,365400.0
2013-05-01 11:15:00,30.52,30.52,30.44,30.49,1331400.0,30.52,30.52,30.44,30.49,1331400.0
2013-05-01 11:20:00,30.49,30.49,30.4,30.44,334600.0,30.49,30.49,30.4,30.44,334600.0
2013-05-01 11:25:00,30.44,30.46,30.41,30.45,102200.0,30.44,30.46,30.41,30.45,102200.0
2013-05-01 11:30:00,30.43,30.46,30.39,30.45,163800.0,30.43,30.46,30.39,30.45,163800.0
2013-05-01 11:35:00,30.41,30.42,30.37,30.38,162400.0,30.41,30.42,30.37,30.38,162400.0
2013-05-01 11:40:00,30.37,30.4,30.24,30.38,1139600.0,30.37,30.4,30.24,30.38,1139600.0
2013-05-01 11:45:00,30.39,30.42,30.32,30.32,324800.0,30.39,30.42,30.32,30.32,324800.0
2013-05-01 11:50:00,30.31,30.45,30.31,30.42,357000.0,30.31,30.45,30.31,30.42,357000.0
2013-05-01 11:55:00,30.42,30.46,30.37,30.42,253400.0,30.42,30.46,30.37,30.42,253400.0
2013-05-01 12:00:00,30.43,30.44,30.35,30.39,210000.0,30.43,30.44,30.35,30.39,210000.0
2013-05-01 12:05:00,30.38,30.43,30.37,30.41,64400.0,30.38,30.43,30.37,30.41,64400.0
2013-05-01 12:10:00,30.39,30.41,30.35,30.37,127400.0,30.39,30.41,30.35,30.37,127400.0
2013-05-01 12:15:00,30.36,30.39,30.34,30.34,105000.0,30.36,30.39,30.34,30.34,105000.0
2013-05-01 12:20:00,30.36,30.36,30.31,30.32,217000.0,30.36,30.36,30.31,30.32,217000.0
2013-05-01 12:25:00,30.32,30.36,30.29,30.35,163800.0,30.32,30.36,30.29,30.35,163800.0
2013-05-01 12:30:00,30.33,30.33,30.26,30.26,159600.0,30.33,30.33,30.26,30.26,159600.0
2013-05-01 12:35:00,30.27,30.34,30.25,30.32,301000.0,30.27,30.34,30.25,30.32,301000.0
2013-05-01 12:40:00,30.32,30.45,30.32,30.44,355600.0,30.32,30.45,30.32,30.44,355600.0
2013-05-01 12:45:00,30.43,30.46,30.42,30.45,205800.0,30.43,30.46,30.42,30.45,205800.0
2013-05-01 12:50:00,30.44,30.55,30.41,30.53,354200.0,30.44,30.55,30.41,30.53,354200.0
2013-05-01 12:55:00,30.51,30.51,30.46,30.48,249200.0,30.51,30.51,30.46,30.48,249200.0
2013-05-01 13:00:00,30.47,30.49,30.43,30.47,236600.0,30.47,30.49,30.43,30.47,236600.0
2013-05-01 13:05:00,30.44,30.46,30.36,30.36,281400.0,30.44,30.46,30.36,30.36,281400.0
2013-05-01 13:10:00,30.36,30.44,30.36,30.4,175000.0,30.36,30.44,30.36,30.4,175000.0
2013-05-01 13:15:00,30.38,30.4,30.37,30.4,140000.0,30.38,30.4,30.37,30.4,140000.0
2013-05-01 13:20:00,30.39,30.45,30.38,30.44,130200.0,30.39,30.45,30.38,30.44,130200.0
2013-05-01 13:25:00,30.43,30.46,30.41,30.44,135800.0,30.43,30.46,30.41,30.44,135800.0
2013-05-01 13:30:00,30.46,30.46,30.39,30.42,170800.0,30.46,30.46,30.39,30.42,170800.0
2013-05-01 13:35:00,30.43,30.46,30.39,30.39,240800.0,30.43,30.46,30.39,30.39,240800.0
2013-05-01 13:40:00,30.4,30.41,30.37,30.38,159600.0,30.4,30.41,30.37,30.38,159600.0
2013-05-01 13:45:00,30.37,30.41,30.36,30.41,134400.0,30.37,30.41,30.36,30.41,134400.0
2013-05-01 13:50:00,30.41,30.46,30.4,30.45,198800.0,30.41,30.46,30.4,30.45,198800.0
2013-05-01 13:55:00,30.45,30.48,30.43,30.46,116200.0,30.45,30.48,30.43,30.46,116200.0
2013-05-01 14:00:00,30.48,30.52,30.43,30.5,294000.0,30.48,30.52,30.43,30.5,294000.0
2013-05-01 14:05:00,30.5,30.57,30.47,30.55,333200.0,30.5,30.57,30.47,30.55,333200.0
2013-05-01 14:10:00,30.54,30.54,30.44,30.5,284200.0,30.54,30.54,30.44,30.5,284200.0
2013-05-01 14:15:00,30.5,30.52,30.47,30.51,180600.0,30.5,30.52,30.47,30.51,180600.0
2013-05-01 14:20:00,30.51,30.59,30.51,30.54,385000.0,30.51,30.59,30.51,30.54,385000.0
2013-05-01 14:25:00,30.54,30.55,30.48,30.54,247800.0,30.54,30.55,30.48,30.54,247800.0
2013-05-01 14:30:00,30.54,30.54,30.47,30.49,126000.0,30.54,30.54,30.47,30.49,126000.0
2013-05-01 14:35:00,30.49,30.51,30.45,30.47,116200.0,30.49,30.51,30.45,30.47,116200.0
2013-05-01 14:40:00,30.47,30.51,30.46,30.48,93800.0,30.47,30.51,30.46,30.48,93800.0
2013-05-01 14:45:00,30.49,30.5,30.44,30.48,159600.0,30.49,30.5,30.44,30.48,159600.0
2013-05-01 14:50:00,30.49,30.52,30.46,30.49,180600.0,30.49,30.52,30.46,30.49,180600.0
2013-05-01 14:55:00,30.52,30.52,30.46,30.49,189000.0,30.52,30.52,30.46,30.49,189000.0
2013-05-01 15:00:00,30.48,30.52,30.46,30.5,173600.0,30.48,30.52,30.46,30.5,173600.0
2013-05-01 15:05:00,30.51,30.51,30.43,30.43,235200.0,30.51,30.51,30.43,30.43,235200.0
2013-05-01 15:10:00,30.44,30.49,30.41,30.41,364000.0,30.44,30.49,30.41,30.41,364000.0
2013-05-01 15:15:00,30.41,30.43,30.39,30.4,320600.0,30.41,30.43,30.39,30.4,320600.0
2013-05-01 15:20:00,30.42,30.44,30.38,30.39,327600.0,30.42,30.44,30.38,30.39,327600.0
2013-05-01 15:25:00,30.38,30.43,30.37,30.39,207200.0,30.38,30.43,30.37,30.39,207200.0
2013-05-01 15:30:00,30.39,30.47,30.38,30.44,327600.0,30.39,30.47,30.38,30.44,327600.0
2013-05-01 15:35:00,30.44,30.46,30.42,30.43,246400.0,30.44,30.46,30.42,30.43,246400.0
2013-05-01 15:40:00,30.43,30.45,30.41,30.43,280000.0,30.43,30.45,30.41,30.43,280000.0
2013-05-01 15:45:00,30.43,30.46,30.4,30.41,397600.0,30.43,30.46,30.4,30.41,397600.0
2013-05-01 15:50:00,30.41,30.44,30.39,30.41,653800.0,30.41,30.44,30.39,30.41,653800.0
2013-05-01 15:55:00,30.41,30.43,30.39,30.42,743400.0,30.41,30.43,30.39,30.42,743400.0
2013-05-02 09:30:00,30.46,30.75,30.45,30.67,625100.0,30.46,30.75,30.45,30.67,625100.0
2013-05-02 09:35:00,30.66,30.66,30.5,30.54,634900.0,30.66,30.66,30.5,30.54,634900.0
2013-05-02 09:40:00,30.55,30.63,30.5,30.5,410200.0,30.55,30.63,30.5,30.5,410200.0
2013-05-02 09:45:00,30.51,30.55,30.24,30.24,634200.0,30.51,30.55,30.24,30.24,634200.0
2013-05-02 09:50:00,30.25,30.36,30.1,30.15,762300.0,30.25,30.36,30.1,30.15,762300.0
2013-05-02 09:55:00,30.14,30.24,30.04,30.06,649600.0,30.14,30.24,30.04,30.06,649600.0
2013-05-02 10:00:00,30.09,30.23,30.03,30.21,1013600.0,30.09,30.23,30.03,30.21,1013600.0
2013-05-02 10:05:00,30.22,30.34,30.17,30.21,518700.0,30.22,30.34,30.17,30.21,518700.0
2013-05-02 10:10:00,30.2,30.4,30.17,30.31,760900.0,30.2,30.4,30.17,30.31,760900.0
2013-05-02 10:15:00,30.31,30.35,30.26,30.29,413700.0,30.31,30.35,30.26,30.29,413700.0
2013-05-02 10:20:00,30.29,30.37,30.26,30.34,345100.0,30.29,30.37,30.26,30.34,345100.0
2013-05-02 10:25:00,30.31,30.47,30.31,30.47,267400.0,30.31,30.47,30.31,30.47,267400.0
2013-05-02 10:30:00,30.47,30.48,30.41,30.43,149800.0,30.47,30.48,30.41,30.43,149800.0
2013-05-02 10:35:00,30.43,30.45,30.39,30.42,219100.0,30.43,30.45,30.39,30.42,219100.0
2013-05-02 10:40:00,30.43,30.56,30.42,30.52,246400.0,30.43,30.56,30.42,30.52,246400.0
2013-05-02 10:45:00,30.52,30.52,30.37,30.37,128800.0,30.52,30.52,30.37,30.37,128800.0
2013-05-02 10:50:00,30.38,30.43,30.37,30.41,81900.0,30.38,30.43,30.37,30.41,81900.0
2013-05-02 10:55:00,30.41,30.45,30.38,30.45,123200.0,30.41,30.45,30.38,30.45,123200.0
2013-05-02 11:00:00,30.45,30.47,30.44,30.44,79800.0,30.45,30.47,30.44,30.44,79800.0
2013-05-02 11:05:00,30.44,30.47,30.42,30.44,101500.0,30.44,30.47,30.42,30.44,101500.0
2013-05-02 11:10:00,30.44,30.56,30.44,30.55,205800.0,30.44,30.56,30.44,30.55,205800.0
2013-05-02 11:15:00,30.55,30.6,30.51,30.59,182000.0,30.55,30.6,30.51,30.59,182000.0
2013-05-02 11:20:00,30.6,30.69,30.59,30.63,296100.0,30.6,30.69,30.59,30.63,296100.0
2013-05-02 11:25:00,30.61,30.78,30.61,30.68,567700.0,30.61,30.78,30.61,30.68,567700.0
2013-05-02 11:30:00,30.68,30.72,30.64,30.71,123900.0,30.68,30.72,30.64,30.71,123900.0
2013-05-02 11:35:00,30.71,30.71,30.55,30.61,331800.0,30.71,30.71,30.55,30.61,331800.0
2013-05-02 11:40:00,30.59,30.68,30.58,30.62,136500.0,30.59,30.68,30.58,30.62,136500.0
2013-05-02 11:45:00,30.64,30.74,30.62,30.71,455700.0,30.64,30.74,30.62,30.71,455700.0
2013-05-02 11:50:00,30.72,30.73,30.69,30.7,96600.0,30.72,30.73,30.69,30.7,96600.0
2013-05-02 11:55:00,30.7,30.71,30.63,30.69,101500.0,30.7,30.71,30.63,30.69,101500.0
2013-05-02 12:00:00,30.68,30.7,30.61,30.63,96600.0,30.68,30.7,30.61,30.63,96600.0
2013-05-02 12:05:00,30.66,30.66,30.61,30.63,93100.0,30.66,30.66,30.61,30.63,93100.0
2013-05-02 12:10:00,30.62,30.64,30.58,30.6,222600.0,30.62,30.64,30.58,30.6,222600.0
2013-05-02 12:15:00,30.6,30.64,30.58,30.6,154700.0,30.6,30.64,30.58,30.6,154700.0
2013-05-02 12:20:00,30.6,30.61,30.55,30.55,82600.0,30.6,30.61,30.55,30.55,82600.0
2013-05-02 12:25:00,30.56,30.56,30.49,30.5,167300.0,30.56,30.56,30.49,30.5,167300.0
2013-05-02 12:30:00,30.5,30.55,30.49,30.53,53900.0,30.5,30.55,30.49,30.53,53900.0
2013-05-02 12:35:00,30.52,30.54,30.49,30.5,91700.0,30.52,30.54,30.49,30.5,91700.0
2013-05-02 12:40:00,30.51,30.54,30.49,30.5,247100.0,30.51,30.54,30.49,30.5,247100.0
2013-05-02 12:45:00,30.5,30.53,30.5,30.53,84700.0,30.5,30.53,30.5,30.53,84700.0
2013-05-02 12:50:00,30.52,30.6,30.52,30.56,102900.0,30.52,30.6,30.52,30.56,102900.0
2013-05-02 12:55:00,30.55,30.59,30.55,30.55,71400.0,30.55,30.59,30.55,30.55,71400.0
2013-05-02 13:00:00,30.57,30.58,30.54,30.57,67900.0,30.57,30.58,30.54,30.57,67900.0
2013-05-02 13:05:00,30.59,30.66,30.58,30.63,123200.0,30.59,30.66,30.58,30.63,123200.0
2013-05-02 13:10:00,30.63,30.63,30.58,30.62,75600.0,30.63,30.63,30.58,30.62,75600.0
2013-05-02 13:15:00,30.61,30.65,30.59,30.65,55300.0,30.61,30.65,30.59,30.65,55300.0
2013-05-02 13:20:00,30.66,30.69,30.62,30.68,69300.0,30.66,30.69,30.62,30.68,69300.0
2013-05-02 13:25:00,30.68,30.71,30.63,30.63,170100.0,30.68,30.71,30.63,30.63,170100.0
2013-05-02 13:30:00,30.64,30.65,30.61,30.64,91000.0,30.64,30.65,30.61,30.64,91000.0
2013-05-02 13:35:00,30.65,30.65,30.56,30.56,66500.0,30.65,30.65,30.56,30.56,66500.0
2013-05-02 13:40:00,30.58,30.59,30.55,30.55,75600.0,30.58,30.59,30.55,30.55,75600.0
2013-05-02 13:45:00,30.57,30.62,30.55,30.62,65100.0,30.57,30.62,30.55,30.62,65100.0
2013-05-02 13:50:00,30.6,30.61,30.57,30.61,67200.0,30.6,30.61,30.57,30.61,67200.0
2013-05-02 13:55:00,30.59,30.65,30.59,30.65,68600.0,30.59,30.65,30.59,30.65,68600.0
2013-05-02 14:00:00,30.65,30.65,30.61,30.61,50400.0,30.65,30.65,30.61,30.61,50400.0
2013-05-02 14:05:00,30.61,30.63,30.61,30.62,56000.0,30.61,30.63,30.61,30.62,56000.0
2013-05-02 14:10:00,30.63,30.63,30.6,30.61,50400.0,30.63,30.63,30.6,30.61,50400.0
2013-05-02 14:15:00,30.62,30.62,30.57,30.61,73500.0,30.62,30.62,30.57,30.61,73500.0
2013-05-02 14:20:00,30.61,30.65,30.58,30.64,391300.0,30.61,30.65,30.58,30.64,391300.0
2013-05-02 14:25:00,30.63,30.67,30.62,30.66,344400.0,30.63,30.67,30.62,30.66,344400.0
2013-05-02 14:30:00,30.66,30.69,30.62,30.67,144200.0,30.66,30.69,30.62,30.67,144200.0
2013-05-02 14:35:00,30.67,30.68,30.63,30.66,119700.0,30.67,30.68,30.63,30.66,119700.0
2013-05-02 14:40:00,30.65,30.67,30.64,30.67,53200.0,30.65,30.67,30.64,30.67,53200.0
2013-05-02 14:45:00,30.66,30.7,30.64,30.69,145600.0,30.66,30.7,30.64,30.69,145600.0
2013-05-02 14:50:00,30.68,30.71,30.68,30.69,331100.0,30.68,30.71,30.68,30.69,331100.0
2013-05-02 14:55:00,30.69,30.71,30.67,30.7,566300.0,30.69,30.71,30.67,30.7,566300.0
2013-05-02 15:00:00,30.7,30.7,30.66,30.68,184100.0,30.7,30.7,30.66,30.68,184100.0
2013-05-02 15:05:00,30.67,30.68,30.63,30.67,116900.0,30.67,30.68,30.63,30.67,116900.0
2013-05-02 15:10:00,30.67,30.68,30.63,30.66,133700.0,30.67,30.68,30.63,30.66,133700.0
2013-05-02 15:15:00,30.66,30.69,30.65,30.66,100100.0,30.66,30.69,30.65,30.66,100100.0
2013-05-02 15:20:00,30.67,30.69,30.64,30.65,126700.0,30.67,30.69,30.64,30.65,126700.0
2013-05-02 15:25:00,30.64,30.65,30.62,30.65,110600.0,30.64,30.65,30.62,30.65,110600.0
2013-05-02 15:30:00,30.65,30.68,30.63,30.64,155400.0,30.65,30.68,30.63,30.64,155400.0
2013-05-02 15:35:00,30.63,30.64,30.61,30.61,198100.0,30.63,30.64,30.61,30.61,198100.0
2013-05-02 15:40:00,30.61,30.62,30.6,30.61,129500.0,30.61,30.62,30.6,30.61,129500.0
2013-05-02 15:45:00,30.61,30.63,30.6,30.61,196700.0,30.61,30.63,30.6,30.61,196700.0
2013-05-02 15:50:00,30.62,30.63,30.6,30.62,254100.0,30.62,30.63,30.6,30.62,254100.0
2013-05-02 15:55:00,30.62,30.64,30.6,30.63,499100.0,30.62,30.64,30.6,30.63,499100.0
2013-05-03 09:30:00,30.83,31.18,30.81,31.02,982800.0,30.83,31.18,30.81,31.02,982800.0
2013-05-03 09:35:00,31.02,31.08,30.86,30.98,533400.0,31.02,31.08,30.86,30.98,533400.0
2013-05-03 09:40:00,30.98,31.02,30.87,30.88,925400.0,30.98,31.02,30.87,30.88,925400.0
2013-05-03 09:45:00,30.9,30.9,30.72,30.74,623000.0,30.9,30.9,30.72,30.74,623000.0
2013-05-03 09:50:00,30.74,30.88,30.74,30.81,245700.0,30.74,30.88,30.74,30.81,245700.0
2013-05-03 09:55:00,30.8,30.81,30.66,30.75,459200.0,30.8,30.81,30.66,30.75,459200.0
2013-05-03 10:00:00,30.74,30.76,30.72,30.76,186200.0,30.74,30.76,30.72,30.76,186200.0
2013-05-03 10:05:00,30.75,30.81,30.63,30.64,369600.0,30.75,30.81,30.63,30.64,369600.0
2013-05-03 10:10:00,30.64,30.75,30.58,30.72,487900.0,30.64,30.75,30.58,30.72,487900.0
2013-05-03 10:15:00,30.7,30.72,30.56,30.62,389200.0,30.7,30.72,30.56,30.62,389200.0
2013-05-03 10:20:00,30.62,30.71,30.58,30.69,351400.0,30.62,30.71,30.58,30.69,351400.0
2013-05-03 10:25:00,30.7,30.75,30.67,30.7,295400.0,30.7,30.75,30.67,30.7,295400.0
2013-05-03 10:30:00,30.69,30.7,30.65,30.69,101500.0,30.69,30.7,30.65,30.69,101500.0
2013-05-03 10:35:00,30.69,30.74,30.69,30.69,135800.0,30.69,30.74,30.69,30.69,135800.0
2013-05-03 10:40:00,30.69,30.73,30.63,30.63,170800.0,30.69,30.73,30.63,30.63,170800.0
2013-05-03 10:45:00,30.63,30.71,30.63,30.65,92400.0,30.63,30.71,30.63,30.65,92400.0
2013-05-03 10:50:00,30.65,30.69,30.65,30.67,57400.0,30.65,30.69,30.65,30.67,57400.0
2013-05-03 10:55:00,30.67,30.69,30.64,30.66,87500.0,30.67,30.69,30.64,30.66,87500.0
2013-05-03 11:00:00,30.66,30.69,30.65,30.66,58800.0,30.66,30.69,30.65,30.66,58800.0
2013-05-03 11:05:00,30.66,30.7,30.65,30.68,74200.0,30.66,30.7,30.65,30.68,74200.0
2013-05-03 11:10:00,30.68,30.68,30.61,30.64,121800.0,30.68,30.68,30.61,30.64,121800.0
2013-05-03 11:15:00,30.62,30.63,30.58,30.6,130900.0,30.62,30.63,30.58,30.6,130900.0
2013-05-03 11:20:00,30.6,30.61,30.57,30.57,88900.0,30.6,30.61,30.57,30.57,88900.0
2013-05-03 11:25:00,30.57,30.59,30.55,30.58,290500.0,30.57,30.59,30.55,30.58,290500.0
2013-05-03 11:30:00,30.57,30.65,30.55,30.6,310100.0,30.57,30.65,30.55,30.6,310100.0
2013-05-03 11:35:00,30.61,30.61,30.56,30.59,84000.0,30.61,30.61,30.56,30.59,84000.0
2013-05-03 11:40:00,30.59,30.61,30.58,30.6,37100.0,30.59,30.61,30.58,30.6,37100.0
2013-05-03 11:45:00,30.59,30.62,30.57,30.59,39900.0,30.59,30.62,30.57,30.59,39900.0
2013-05-03 11:50:00,30.58,30.58,30.48,30.49,220500.0,30.58,30.58,30.48,30.49,220500.0
2013-05-03 11:55:00,30.48,30.5,30.46,30.49,207200.0,30.48,30.5,30.46,30.49,207200.0
2013-05-03 12:00:00,30.48,30.5,30.42,30.48,168700.0,30.48,30.5,30.42,30.48,168700.0
2013-05-03 12:05:00,30.48,30.52,30.47,30.51,101500.0,30.48,30.52,30.47,30.51,101500.0
2013-05-03 12:10:00,30.5,30.55,30.5,30.55,72100.0,30.5,30.55,30.5,30.55,72100.0
2013-05-03 12:15:00,30.54,30.56,30.52,30.56,66500.0,30.54,30.56,30.52,30.56,66500.0
2013-05-03 12:20:00,30.56,30.59,30.56,30.58,133000.0,30.56,30.59,30.56,30.58,133000.0
2013-05-03 12:25:00,30.57,30.57,30.53,30.53,71400.0,30.57,30.57,30.53,30.53,71400.0
2013-05-03 12:30:00,30.52,30.52,30.49,30.51,85400.0,30.52,30.52,30.49,30.51,85400.0
2013-05-03 12:35:00,30.5,30.51,30.47,30.5,81900.0,30.5,30.51,30.47,30.5,81900.0
2013-05-03 12:40:00,30.49,30.53,30.48,30.49,42700.0,30.49,30.53,30.48,30.49,42700.0
2013-05-03 12:45:00,30.49,30.51,30.48,30.5,25200.0,30.49,30.51,30.48,30.5,25200.0
2013-05-03 12:50:00,30.49,30.49,30.45,30.46,96600.0,30.49,30.49,30.45,30.46,96600.0
2013-05-03 12:55:00,30.46,30.46,30.43,30.45,117600.0,30.46,30.46,30.43,30.45,117600.0
2013-05-03 13:00:00,30.46,30.5,30.45,30.48,107100.0,30.46,30.5,30.45,30.48,107100.0
2013-05-03 13:05:00,30.46,30.47,30.45,30.46,50400.0,30.46,30.47,30.45,30.46,50400.0
2013-05-03 13:10:00,30.45,30.47,30.45,30.47,32900.0,30.45,30.47,30.45,30.47,32900.0
2013-05-03 13:15:00,30.48,30.48,30.43,30.45,51100.0,30.48,30.48,30.43,30.45,51100.0
2013-05-03 13:20:00,30.44,30.46,30.43,30.45,46900.0,30.44,30.46,30.43,30.45,46900.0
2013-05-03 13:25:00,30.43,30.46,30.39,30.4,564900.0,30.43,30.46,30.39,30.4,564900.0
2013-05-03 13:30:00,30.4,30.46,30.4,30.45,232400.0,30.4,30.46,30.4,30.45,232400.0
2013-05-03 13:35:00,30.46,30.52,30.44,30.5,195300.0,30.46,30.52,30.44,30.5,195300.0
2013-05-03 13:40:00,30.5,30.54,30.49,30.51,376600.0,30.5,30.54,30.49,30.51,376600.0
2013-05-03 13:45:00,30.51,30.53,30.49,30.53,37100.0,30.51,30.53,30.49,30.53,37100.0
2013-05-03 13:50:00,30.53,30.54,30.48,30.49,63700.0,30.53,30.54,30.48,30.49,63700.0
2013-05-03 13:55:00,30.49,30.51,30.48,30.5,88200.0,30.49,30.51,30.48,30.5,88200.0
2013-05-03 14:00:00,30.51,30.52,30.49,30.49,29400.0,30.51,30.52,30.49,30.49,29400.0
2013-05-03 14:05:00,30.49,30.52,30.49,30.51,75600.0,30.49,30.52,30.49,30.51,75600.0
2013-05-03 14:10:00,30.51,30.57,30.51,30.57,176400.0,30.51,30.57,30.51,30.57,176400.0
2013-05-03 14:15:00,30.57,30.58,30.53,30.54,112700.0,30.57,30.58,30.53,30.54,112700.0
2013-05-03 14:20:00,30.55,30.61,30.54,30.59,214900.0,30.55,30.61,30.54,30.59,214900.0
2013-05-03 14:25:00,30.59,30.62,30.54,30.57,305900.0,30.59,30.62,30.54,30.57,305900.0
2013-05-03 14:30:00,30.57,30.63,30.55,30.59,99400.0,30.57,30.63,30.55,30.59,99400.0
2013-05-03 14:35:00,30.57,30.62,30.56,30.57,63700.0,30.57,30.62,30.56,30.57,63700.0
2013-05-03 14:40:00,30.57,30.6,30.56,30.56,49000.0,30.57,30.6,30.56,30.56,49000.0
2013-05-03 14:45:00,30.56,30.59,30.55,30.57,45500.0,30.56,30.59,30.55,30.57,45500.0
2013-05-03 14:50:00,30.57,30.6,30.56,30.56,80500.0,30.57,30.6,30.56,30.56,80500.0
2013-05-03 14:55:00,30.58,30.59,30.56,30.57,51800.0,30.58,30.59,30.56,30.57,51800.0
2013-05-03 15:00:00,30.56,30.57,30.55,30.55,42700.0,30.56,30.57,30.55,30.55,42700.0
2013-05-03 15:05:00,30.55,30.56,30.53,30.53,62300.0,30.55,30.56,30.53,30.53,62300.0
2013-05-03 15:10:00,30.52,30.53,30.47,30.49,221900.0,30.52,30.53,30.47,30.49,221900.0
2013-05-03 15:15:00,30.49,30.51,30.47,30.48,186200.0,30.49,30.51,30.47,30.48,186200.0
2013-05-03 15:20:00,30.48,30.53,30.46,30.53,214200.0,30.48,30.53,30.46,30.53,214200.0
2013-05-03 15:25:00,30.54,30.54,30.49,30.5,121100.0,30.54,30.54,30.49,30.5,121100.0
2013-05-03 15:30:00,30.49,30.51,30.46,30.48,134400.0,30.49,30.51,30.46,30.48,134400.0
2013-05-03 15:35:00,30.49,30.5,30.46,30.47,149100.0,30.49,30.5,30.46,30.47,149100.0
2013-05-03 15:40:00,30.48,30.5,30.47,30.48,109900.0,30.48,30.5,30.47,30.48,109900.0
2013-05-03 15:45:00,30.48,30.49,30.46,30.46,150500.0,30.48,30.49,30.46,30.46,150500.0
2013-05-03 15:50:00,30.47,30.49,30.46,30.47,338800.0,30.47,30.49,30.46,30.47,338800.0
2013-05-03 15:55:00,30.47,30.5,30.46,30.49,541800.0,30.47,30.5,30.46,30.49,541800.0
2013-05-06 09:30:00,29.95,30.08,29.66,29.93,2425500.0,29.95,30.08,29.66,29.93,2425500.0
2013-05-06 09:35:00,29.95,30.0,29.38,29.58,1876700.0,29.95,30.0,29.38,29.58,1876700.0
2013-05-06 09:40:00,29.62,29.7,29.36,29.46,1346100.0,29.62,29.7,29.36,29.46,1346100.0
2013-05-06 09:45:00,29.43,29.48,29.15,29.34,1422400.0,29.43,29.48,29.15,29.34,1422400.0
2013-05-06 09:50:00,29.35,29.6,29.31,29.5,1006600.0,29.35,29.6,29.31,29.5,1006600.0
2013-05-06 09:55:00,29.5,29.6,29.43,29.54,935900.0,29.5,29.6,29.43,29.54,935900.0
2013-05-06 10:00:00,29.54,29.7,29.44,29.59,697900.0,29.54,29.7,29.44,29.59,697900.0
2013-05-06 10:05:00,29.61,29.83,29.58,29.81,1085700.0,29.61,29.83,29.58,29.81,1085700.0
2013-05-06 10:10:00,29.81,29.96,29.71,29.83,1052800.0,29.81,29.96,29.71,29.83,1052800.0
2013-05-06 10:15:00,29.82,29.98,29.82,29.89,426300.0,29.82,29.98,29.82,29.89,426300.0
2013-05-06 10:20:00,29.89,30.07,29.88,29.94,581700.0,29.89,30.07,29.88,29.94,581700.0
2013-05-06 10:25:00,29.94,30.05,29.88,30.03,347900.0,29.94,30.05,29.88,30.03,347900.0
2013-05-06 10:30:00,30.04,30.16,30.0,30.04,609000.0,30.04,30.16,30.0,30.04,609000.0
2013-05-06 10:35:00,30.05,30.1,30.01,30.07,367500.0,30.05,30.1,30.01,30.07,367500.0
2013-05-06 10:40:00,30.08,30.15,30.04,30.06,574000.0,30.08,30.15,30.04,30.06,574000.0
2013-05-06 10:45:00,30.07,30.11,29.93,29.94,429800.0,30.07,30.11,29.93,29.94,429800.0
2013-05-06 10:50:00,29.93,29.99,29.87,29.93,728000.0,29.93,29.99,29.87,29.93,728000.0
2013-05-06 10:55:00,29.92,29.96,29.84,29.96,355600.0,29.92,29.96,29.84,29.96,355600.0
2013-05-06 11:00:00,29.96,29.96,29.9,29.91,107100.0,29.96,29.96,29.9,29.91,107100.0
2013-05-06 11:05:00,29.91,29.93,29.83,29.84,207900.0,29.91,29.93,29.83,29.84,207900.0
2013-05-06 11:10:00,29.84,29.93,29.84,29.92,270900.0,29.84,29.93,29.84,29.92,270900.0
2013-05-06 11:15:00,29.91,29.96,29.89,29.95,272300.0,29.91,29.96,29.89,29.95,272300.0
2013-05-06 11:20:00,29.94,29.99,29.91,29.98,146300.0,29.94,29.99,29.91,29.98,146300.0
2013-05-06 11:25:00,29.98,30.03,29.95,29.95,496300.0,29.98,30.03,29.95,29.95,496300.0
2013-05-06 11:30:00,29.96,29.97,29.89,29.9,86100.0,29.96,29.97,29.89,29.9,86100.0
2013-05-06 11:35:00,29.89,29.98,29.86,29.97,142100.0,29.89,29.98,29.86,29.97,142100.0
2013-05-06 11:40:00,29.96,30.11,29.96,30.05,268800.0,29.96,30.11,29.96,30.05,268800.0
2013-05-06 11:45:00,30.06,30.13,30.05,30.12,552300.0,30.06,30.13,30.05,30.12,552300.0
2013-05-06 11:50:00,30.11,30.31,30.1,30.22,1092000.0,30.11,30.31,30.1,30.22,1092000.0
2013-05-06 11:55:00,30.25,30.31,30.22,30.25,483000.0,30.25,30.31,30.22,30.25,483000.0
2013-05-06 12:00:00,30.24,30.35,30.22,30.33,286300.0,30.24,30.35,30.22,30.33,286300.0
2013-05-06 12:05:00,30.33,30.33,30.18,30.2,763000.0,30.33,30.33,30.18,30.2,763000.0
2013-05-06 12:10:00,30.23,30.26,30.18,30.25,235900.0,30.23,30.26,30.18,30.25,235900.0
2013-05-06 12:15:00,30.25,30.31,30.25,30.28,117600.0,30.25,30.31,30.25,30.28,117600.0
2013-05-06 12:20:00,30.28,30.28,30.21,30.21,274400.0,30.28,30.28,30.21,30.21,274400.0
2013-05-06 12:25:00,30.22,30.22,30.16,30.2,731500.0,30.22,30.22,30.16,30.2,731500.0
2013-05-06 12:30:00,30.2,30.24,30.18,30.18,189700.0,30.2,30.24,30.18,30.18,189700.0
2013-05-06 12:35:00,30.2,30.22,30.19,30.2,58800.0,30.2,30.22,30.19,30.2,58800.0
2013-05-06 12:40:00,30.2,30.21,30.18,30.18,60900.0,30.2,30.21,30.18,30.18,60900.0
2013-05-06 12:45:00,30.2,30.2,30.16,30.17,76300.0,30.2,30.2,30.16,30.17,76300.0
2013-05-06 12:50:00,30.16,30.21,30.15,30.19,69300.0,30.16,30.21,30.15,30.19,69300.0
2013-05-06 12:55:00,30.19,30.21,30.17,30.17,60900.0,30.19,30.21,30.17,30.17,60900.0
2013-05-06 13:00:00,30.18,30.18,30.1,30.14,219800.0,30.18,30.18,30.1,30.14,219800.0
2013-05-06 13:05:00,30.14,30.14,30.12,30.14,521500.0,30.14,30.14,30.12,30.14,521500.0
2013-05-06 13:10:00,30.14,30.17,30.05,30.06,322000.0,30.14,30.17,30.05,30.06,322000.0
2013-05-06 13:15:00,30.08,30.14,30.07,30.09,39200.0,30.08,30.14,30.07,30.09,39200.0
2013-05-06 13:20:00,30.1,30.15,30.1,30.12,54600.0,30.1,30.15,30.1,30.12,54600.0
2013-05-06 13:25:00,30.1,30.1,30.06,30.08,49700.0,30.1,30.1,30.06,30.08,49700.0
2013-05-06 13:30:00,30.09,30.15,30.08,30.15,72100.0,30.09,30.15,30.08,30.15,72100.0
2013-05-06 13:35:00,30.14,30.16,30.09,30.09,60900.0,30.14,30.16,30.09,30.09,60900.0
2013-05-06 13:40:00,30.08,30.12,30.08,30.09,66500.0,30.08,30.12,30.08,30.09,66500.0
2013-05-06 13:45:00,30.09,30.13,30.07,30.08,105000.0,30.09,30.13,30.07,30.08,105000.0
2013-05-06 13:50:00,30.09,30.15,30.08,30.14,51800.0,30.09,30.15,30.08,30.14,51800.0
2013-05-06 13:55:00,30.14,30.16,30.11,30.15,120400.0,30.14,30.16,30.11,30.15,120400.0
2013-05-06 14:00:00,30.15,30.16,30.13,30.15,228900.0,30.15,30.16,30.13,30.15,228900.0
2013-05-06 14:05:00,30.16,30.25,30.14,30.21,590800.0,30.16,30.25,30.14,30.21,590800.0
2013-05-06 14:10:00,30.21,30.25,30.21,30.24,371700.0,30.21,30.25,30.21,30.24,371700.0
2013-05-06 14:15:00,30.25,30.28,30.19,30.23,370300.0,30.25,30.28,30.19,30.23,370300.0
2013-05-06 14:20:00,30.24,30.24,30.2,30.21,77000.0,30.24,30.24,30.2,30.21,77000.0
2013-05-06 14:25:00,30.22,30.23,30.19,30.19,40600.0,30.22,30.23,30.19,30.19,40600.0
2013-05-06 14:30:00,30.2,30.2,30.1,30.13,200200.0,30.2,30.2,30.1,30.13,200200.0
2013-05-06 14:35:00,30.12,30.14,30.1,30.11,35000.0,30.12,30.14,30.1,30.11,35000.0
2013-05-06 14:40:00,30.11,30.16,30.09,30.13,199500.0,30.11,30.16,30.09,30.13,199500.0
2013-05-06 14:45:00,30.13,30.14,30.09,30.1,237300.0,30.13,30.14,30.09,30.1,237300.0
2013-05-06 14:50:00,30.09,30.11,30.0,30.08,274400.0,30.09,30.11,30.0,30.08,274400.0
2013-05-06 14:55:00,30.08,30.1,30.06,30.09,268100.0,30.08,30.1,30.06,30.09,268100.0
2013-05-06 15:00:00,30.09,30.12,30.09,30.1,55300.0,30.09,30.12,30.09,30.1,55300.0
2013-05-06 15:05:00,30.1,30.11,30.05,30.07,72800.0,30.1,30.11,30.05,30.07,72800.0
2013-05-06 15:10:00,30.06,30.11,30.06,30.1,84700.0,30.06,30.11,30.06,30.1,84700.0
2013-05-06 15:15:00,30.08,30.09,29.99,30.01,230300.0,30.08,30.09,29.99,30.01,230300.0
2013-05-06 15:20:00,30.02,30.05,29.99,30.0,112000.0,30.02,30.05,29.99,30.0,112000.0
2013-05-06 15:25:00,29.99,30.08,29.99,30.05,154700.0,29.99,30.08,29.99,30.05,154700.0
2013-05-06 15:30:00,30.05,30.08,30.02,30.05,75600.0,30.05,30.08,30.02,30.05,75600.0
2013-05-06 15:35:00,30.06,30.11,30.06,30.1,102200.0,30.06,30.11,30.06,30.1,102200.0
2013-05-06 15:40:00,30.11,30.11,30.05,30.06,273000.0,30.11,30.11,30.05,30.06,273000.0
2013-05-06 15:45:00,30.05,30.09,30.02,30.04,184800.0,30.05,30.09,30.02,30.04,184800.0
2013-05-06 15:50:00,30.04,30.05,30.0,30.01,308000.0,30.04,30.05,30.0,30.01,308000.0
2013-05-06 15:55:00,30.01,30.11,30.0,30.11,624400.0,30.01,30.11,30.0,30.11,624400.0
2013-05-07 09:30:00,29.8,29.98,29.71,29.78,490700.0,29.8,29.98,29.71,29.78,490700.0
2013-05-07 09:35:00,29.81,29.97,29.75,29.92,495600.0,29.81,29.97,29.75,29.92,495600.0
2013-05-07 09:40:00,29.92,30.07,29.91,29.91,762300.0,29.92,30.07,29.91,29.91,762300.0
2013-05-07 09:45:00,29.91,29.98,29.79,29.84,441700.0,29.91,29.98,29.79,29.84,441700.0
2013-05-07 09:50:00,29.88,29.92,29.81,29.92,125300.0,29.88,29.92,29.81,29.92,125300.0
2013-05-07 09:55:00,29.93,29.96,29.86,29.87,412300.0,29.93,29.96,29.86,29.87,412300.0
2013-05-07 10:00:00,29.87,29.88,29.69,29.7,446600.0,29.87,29.88,29.69,29.7,446600.0
2013-05-07 10:05:00,29.7,29.7,29.48,29.57,723100.0,29.7,29.7,29.48,29.57,723100.0
2013-05-07 10:10:00,29.57,29.69,29.55,29.65,847000.0,29.57,29.69,29.55,29.65,847000.0
2013-05-07 10:15:00,29.65,29.66,29.51,29.53,786100.0,29.65,29.66,29.51,29.53,786100.0
2013-05-07 10:20:00,29.53,29.62,29.42,29.56,368200.0,29.53,29.62,29.42,29.56,368200.0
2013-05-07 10:25:00,29.55,29.74,29.55,29.69,188300.0,29.55,29.74,29.55,29.69,188300.0
2013-05-07 10:30:00,29.71,29.75,29.64,29.65,173600.0,29.71,29.75,29.64,29.65,173600.0
2013-05-07 10:35:00,29.65,29.71,29.63,29.69,121100.0,29.65,29.71,29.63,29.69,121100.0
2013-05-07 10:40:00,29.68,29.71,29.6,29.63,351400.0,29.68,29.71,29.6,29.63,351400.0
2013-05-07 10:45:00,29.63,29.66,29.59,29.64,157500.0,29.63,29.66,29.59,29.64,157500.0
2013-05-07 10:50:00,29.63,29.68,29.52,29.53,158900.0,29.63,29.68,29.52,29.53,158900.0
2013-05-07 10:55:00,29.53,29.58,29.52,29.58,78400.0,29.53,29.58,29.52,29.58,78400.0
2013-05-07 11:00:00,29.58,29.58,29.53,29.56,126700.0,29.58,29.58,29.53,29.56,126700.0
2013-05-07 11:05:00,29.56,29.58,29.48,29.5,408100.0,29.56,29.58,29.48,29.5,408100.0
2013-05-07 11:10:00,29.48,29.56,29.46,29.5,476700.0,29.48,29.56,29.46,29.5,476700.0
2013-05-07 11:15:00,29.49,29.55,29.49,29.52,118300.0,29.49,29.55,29.49,29.52,118300.0
2013-05-07 11:20:00,29.53,29.6,29.53,29.59,100800.0,29.53,29.6,29.53,29.59,100800.0
2013-05-07 11:25:00,29.59,29.6,29.52,29.53,304500.0,29.59,29.6,29.52,29.53,304500.0
2013-05-07 11:30:00,29.53,29.56,29.52,29.55,154000.0,29.53,29.56,29.52,29.55,154000.0
2013-05-07 11:35:00,29.55,29.64,29.55,29.63,97300.0,29.55,29.64,29.55,29.63,97300.0
2013-05-07 11:40:00,29.63,29.7,29.63,29.65,130200.0,29.63,29.7,29.63,29.65,130200.0
2013-05-07 11:45:00,29.66,29.67,29.62,29.63,67200.0,29.66,29.67,29.62,29.63,67200.0
2013-05-07 11:50:00,29.63,29.67,29.61,29.62,79800.0,29.63,29.67,29.61,29.62,79800.0
2013-05-07 11:55:00,29.62,29.65,29.61,29.65,61600.0,29.62,29.65,29.61,29.65,61600.0
2013-05-07 12:00:00,29.65,29.66,29.63,29.63,86800.0,29.65,29.66,29.63,29.63,86800.0
2013-05-07 12:05:00,29.63,29.75,29.63,29.72,107800.0,29.63,29.75,29.63,29.72,107800.0
2013-05-07 12:10:00,29.73,29.74,29.68,29.69,74900.0,29.73,29.74,29.68,29.69,74900.0
2013-05-07 12:15:00,29.69,29.69,29.65,29.65,30800.0,29.69,29.69,29.65,29.65,30800.0
2013-05-07 12:20:00,29.66,29.68,29.64,29.66,63000.0,29.66,29.68,29.64,29.66,63000.0
2013-05-07 12:25:00,29.65,29.68,29.65,29.68,32900.0,29.65,29.68,29.65,29.68,32900.0
2013-05-07 12:30:00,29.69,29.69,29.67,29.68,31500.0,29.69,29.69,29.67,29.68,31500.0
2013-05-07 12:35:00,29.69,29.7,29.67,29.7,24500.0,29.69,29.7,29.67,29.7,24500.0
2013-05-07 12:40:00,29.7,29.7,29.69,29.7,40600.0,29.7,29.7,29.69,29.7,40600.0
2013-05-07 12:45:00,29.7,29.7,29.65,29.65,45500.0,29.7,29.7,29.65,29.65,45500.0
2013-05-07 12:50:00,29.65,29.67,29.63,29.66,49000.0,29.65,29.67,29.63,29.66,49000.0
2013-05-07 12:55:00,29.67,29.68,29.62,29.63,67200.0,29.67,29.68,29.62,29.63,67200.0
2013-05-07 13:00:00,29.64,29.65,29.56,29.56,97300.0,29.64,29.65,29.56,29.56,97300.0
2013-05-07 13:05:00,29.56,29.59,29.53,29.53,121800.0,29.56,29.59,29.53,29.53,121800.0
2013-05-07 13:10:00,29.53,29.59,29.53,29.54,63000.0,29.53,29.59,29.53,29.54,63000.0
2013-05-07 13:15:00,29.56,29.56,29.5,29.52,132300.0,29.56,29.56,29.5,29.52,132300.0
2013-05-07 13:20:00,29.52,29.55,29.5,29.52,105000.0,29.52,29.55,29.5,29.52,105000.0
2013-05-07 13:25:00,29.52,29.55,29.51,29.55,212100.0,29.52,29.55,29.51,29.55,212100.0
2013-05-07 13:30:00,29.54,29.66,29.53,29.64,359800.0,29.54,29.66,29.53,29.64,359800.0
2013-05-07 13:35:00,29.63,29.64,29.59,29.62,139300.0,29.63,29.64,29.59,29.62,139300.0
2013-05-07 13:40:00,29.63,29.65,29.6,29.64,170800.0,29.63,29.65,29.6,29.64,170800.0
2013-05-07 13:45:00,29.64,29.67,29.62,29.64,373100.0,29.64,29.67,29.62,29.64,373100.0
2013-05-07 13:50:00,29.63,29.66,29.62,29.63,63000.0,29.63,29.66,29.62,29.63,63000.0
2013-05-07 13:55:00,29.63,29.64,29.61,29.62,39900.0,29.63,29.64,29.61,29.62,39900.0
2013-05-07 14:00:00,29.61,29.61,29.56,29.56,111300.0,29.61,29.61,29.56,29.56,111300.0
2013-05-07 14:05:00,29.56,29.59,29.54,29.58,115500.0,29.56,29.59,29.54,29.58,115500.0
2013-05-07 14:10:00,29.58,29.6,29.55,29.58,397600.0,29.58,29.6,29.55,29.58,397600.0
2013-05-07 14:15:00,29.55,29.56,29.43,29.44,788900.0,29.55,29.56,29.43,29.44,788900.0
2013-05-07 14:20:00,29.44,29.46,29.37,29.45,319900.0,29.44,29.46,29.37,29.45,319900.0
2013-05-07 14:25:00,29.45,29.45,29.4,29.45,117600.0,29.45,29.45,29.4,29.45,117600.0
2013-05-07 14:30:00,29.45,29.47,29.41,29.46,79100.0,29.45,29.47,29.41,29.46,79100.0
2013-05-07 14:35:00,29.45,29.47,29.43,29.45,80500.0,29.45,29.47,29.43,29.45,80500.0
2013-05-07 14:40:00,29.43,29.49,29.39,29.41,196700.0,29.43,29.49,29.39,29.41,196700.0
2013-05-07 14:45:00,29.41,29.46,29.38,29.45,114800.0,29.41,29.46,29.38,29.45,114800.0
2013-05-07 14:50:00,29.46,29.47,29.45,29.47,85400.0,29.46,29.47,29.45,29.47,85400.0
2013-05-07 14:55:00,29.46,29.47,29.43,29.46,71400.0,29.46,29.47,29.43,29.46,71400.0
2013-05-07 15:00:00,29.46,29.47,29.44,29.44,78400.0,29.46,29.47,29.44,29.44,78400.0
2013-05-07 15:05:00,29.45,29.46,29.44,29.45,38500.0,29.45,29.46,29.44,29.45,38500.0
2013-05-07 15:10:00,29.46,29.49,29.44,29.46,133700.0,29.46,29.49,29.44,29.46,133700.0
2013-05-07 15:15:00,29.46,29.46,29.4,29.42,123900.0,29.46,29.46,29.4,29.42,123900.0
2013-05-07 15:20:00,29.43,29.46,29.4,29.45,79100.0,29.43,29.46,29.4,29.45,79100.0
2013-05-07 15:25:00,29.46,29.46,29.43,29.46,72100.0,29.46,29.46,29.43,29.46,72100.0
2013-05-07 15:30:00,29.45,29.51,29.43,29.5,195300.0,29.45,29.51,29.43,29.5,195300.0
2013-05-07 15:35:00,29.5,29.5,29.47,29.49,184100.0,29.5,29.5,29.47,29.49,184100.0
2013-05-07 15:40:00,29.48,29.48,29.43,29.44,215600.0,29.48,29.48,29.43,29.44,215600.0
2013-05-07 15:45:00,29.44,29.44,29.4,29.42,239400.0,29.44,29.44,29.4,29.42,239400.0
2013-05-07 15:50:00,29.43,29.46,29.43,29.44,228900.0,29.43,29.46,29.43,29.44,228900.0
2013-05-07 15:55:00,29.44,29.47,29.43,29.46,437500.0,29.44,29.47,29.43,29.46,437500.0
2013-05-08 09:30:00,29.28,29.43,29.22,29.32,576100.0,29.28,29.43,29.22,29.32,576100.0
2013-05-08 09:35:00,29.32,29.71,29.31,29.65,690200.0,29.32,29.71,29.31,29.65,690200.0
2013-05-08 09:40:00,29.65,29.84,29.65,29.7,590800.0,29.65,29.84,29.65,29.7,590800.0
2013-05-08 09:45:00,29.69,29.77,29.6,29.69,640500.0,29.69,29.77,29.6,29.69,640500.0
2013-05-08 09:50:00,29.71,29.8,29.7,29.75,794500.0,29.71,29.8,29.7,29.75,794500.0
2013-05-08 09:55:00,29.77,29.79,29.69,29.75,288400.0,29.77,29.79,29.69,29.75,288400.0
2013-05-08 10:00:00,29.75,29.91,29.74,29.85,712600.0,29.75,29.91,29.74,29.85,712600.0
2013-05-08 10:05:00,29.85,30.0,29.83,29.96,515200.0,29.85,30.0,29.83,29.96,515200.0
2013-05-08 10:10:00,29.96,30.06,29.93,30.02,1432200.0,29.96,30.06,29.93,30.02,1432200.0
2013-05-08 10:15:00,30.02,30.02,29.88,29.9,322700.0,30.02,30.02,29.88,29.9,322700.0
2013-05-08 10:20:00,29.9,29.94,29.78,29.86,390600.0,29.9,29.94,29.78,29.86,390600.0
2013-05-08 10:25:00,29.86,29.86,29.76,29.86,305200.0,29.86,29.86,29.76,29.86,305200.0
2013-05-08 10:30:00,29.84,29.85,29.68,29.75,280700.0,29.84,29.85,29.68,29.75,280700.0
2013-05-08 10:35:00,29.77,29.79,29.75,29.76,109900.0,29.77,29.79,29.75,29.76,109900.0
2013-05-08 10:40:00,29.77,29.79,29.75,29.79,67200.0,29.77,29.79,29.75,29.79,67200.0
2013-05-08 10:45:00,29.78,29.81,29.72,29.75,249900.0,29.78,29.81,29.72,29.75,249900.0
2013-05-08 10:50:00,29.75,29.75,29.68,29.69,441000.0,29.75,29.75,29.68,29.69,441000.0
2013-05-08 10:55:00,29.69,29.7,29.62,29.65,254100.0,29.69,29.7,29.62,29.65,254100.0
2013-05-08 11:00:00,29.64,29.71,29.64,29.71,100100.0,29.64,29.71,29.64,29.71,100100.0
2013-05-08 11:05:00,29.71,29.75,29.66,29.71,166600.0,29.71,29.75,29.66,29.71,166600.0
2013-05-08 11:10:00,29.7,29.72,29.66,29.67,62300.0,29.7,29.72,29.66,29.67,62300.0
2013-05-08 11:15:00,29.66,29.68,29.61,29.64,194600.0,29.66,29.68,29.61,29.64,194600.0
2013-05-08 11:20:00,29.62,29.65,29.59,29.61,236600.0,29.62,29.65,29.59,29.61,236600.0
2013-05-08 11:25:00,29.59,29.62,29.58,29.59,343700.0,29.59,29.62,29.58,29.59,343700.0
2013-05-08 11:30:00,29.59,29.65,29.55,29.62,647500.0,29.59,29.65,29.55,29.62,647500.0
2013-05-08 11:35:00,29.63,29.76,29.63,29.76,426300.0,29.63,29.76,29.63,29.76,426300.0
2013-05-08 11:40:00,29.76,29.81,29.76,29.8,156100.0,29.76,29.81,29.76,29.8,156100.0
2013-05-08 11:45:00,29.8,29.86,29.79,29.85,157500.0,29.8,29.86,29.79,29.85,157500.0
2013-05-08 11:50:00,29.84,29.86,29.8,29.81,127400.0,29.84,29.86,29.8,29.81,127400.0
2013-05-08 11:55:00,29.81,29.83,29.76,29.76,466900.0,29.81,29.83,29.76,29.76,466900.0
2013-05-08 12:00:00,29.76,29.8,29.75,29.8,93100.0,29.76,29.8,29.75,29.8,93100.0
2013-05-08 12:05:00,29.81,29.91,29.81,29.88,444500.0,29.81,29.91,29.81,29.88,444500.0
2013-05-08 12:10:00,29.89,29.89,29.85,29.86,299600.0,29.89,29.89,29.85,29.86,299600.0
2013-05-08 12:15:00,29.87,29.87,29.8,29.85,371000.0,29.87,29.87,29.8,29.85,371000.0
2013-05-08 12:20:00,29.86,29.94,29.86,29.89,218400.0,29.86,29.94,29.86,29.89,218400.0
2013-05-08 12:25:00,29.88,29.89,29.82,29.85,77000.0,29.88,29.89,29.82,29.85,77000.0
2013-05-08 12:30:00,29.84,29.84,29.79,29.82,108500.0,29.84,29.84,29.79,29.82,108500.0
2013-05-08 12:35:00,29.81,29.82,29.76,29.79,93800.0,29.81,29.82,29.76,29.79,93800.0
2013-05-08 12:40:00,29.8,29.83,29.79,29.81,210700.0,29.8,29.83,29.79,29.81,210700.0
2013-05-08 12:45:00,29.84,29.88,29.81,29.83,54600.0,29.84,29.88,29.81,29.83,54600.0
2013-05-08 12:50:00,29.84,29.85,29.81,29.85,24500.0,29.84,29.85,29.81,29.85,24500.0
2013-05-08 12:55:00,29.83,29.86,29.82,29.85,25900.0,29.83,29.86,29.82,29.85,25900.0
2013-05-08 13:00:00,29.86,29.87,29.84,29.87,41300.0,29.86,29.87,29.84,29.87,41300.0
2013-05-08 13:05:00,29.86,29.87,29.84,29.86,42700.0,29.86,29.87,29.84,29.86,42700.0
2013-05-08 13:10:00,29.86,29.87,29.84,29.86,35000.0,29.86,29.87,29.84,29.86,35000.0
2013-05-08 13:15:00,29.86,29.93,29.84,29.93,62300.0,29.86,29.93,29.84,29.93,62300.0
2013-05-08 13:20:00,29.93,29.94,29.9,29.9,83300.0,29.93,29.94,29.9,29.9,83300.0
2013-05-08 13:25:00,29.91,29.92,29.88,29.89,70700.0,29.91,29.92,29.88,29.89,70700.0
2013-05-08 13:30:00,29.91,29.98,29.89,29.98,165900.0,29.91,29.98,29.89,29.98,165900.0
2013-05-08 13:35:00,29.98,30.03,29.95,30.01,354200.0,29.98,30.03,29.95,30.01,354200.0
2013-05-08 13:40:00,30.0,30.01,29.95,29.95,74200.0,30.0,30.01,29.95,29.95,74200.0
2013-05-08 13:45:00,29.96,29.97,29.92,29.95,67900.0,29.96,29.97,29.92,29.95,67900.0
2013-05-08 13:50:00,29.95,29.96,29.93,29.94,56700.0,29.95,29.96,29.93,29.94,56700.0
2013-05-08 13:55:00,29.94,29.99,29.93,29.96,53200.0,29.94,29.99,29.93,29.96,53200.0
2013-05-08 14:00:00,29.96,29.99,29.96,29.98,46200.0,29.96,29.99,29.96,29.98,46200.0
2013-05-08 14:05:00,29.99,30.0,29.96,29.96,39200.0,29.99,30.0,29.96,29.96,39200.0
2013-05-08 14:10:00,29.95,29.97,29.94,29.96,31500.0,29.95,29.97,29.94,29.96,31500.0
2013-05-08 14:15:00,29.95,29.97,29.95,29.95,22400.0,29.95,29.97,29.95,29.95,22400.0
2013-05-08 14:20:00,29.94,29.97,29.94,29.95,25900.0,29.94,29.97,29.94,29.95,25900.0
2013-05-08 14:25:00,29.95,29.95,29.86,29.86,189000.0,29.95,29.95,29.86,29.86,189000.0
2013-05-08 14:30:00,29.86,29.86,29.76,29.76,62300.0,29.86,29.86,29.76,29.76,62300.0
2013-05-08 14:35:00,29.78,29.78,29.72,29.73,115500.0,29.78,29.78,29.72,29.73,115500.0
2013-05-08 14:40:00,29.73,29.75,29.69,29.7,81900.0,29.73,29.75,29.69,29.7,81900.0
2013-05-08 14:45:00,29.71,29.76,29.69,29.72,97300.0,29.71,29.76,29.69,29.72,97300.0
2013-05-08 14:50:00,29.74,29.79,29.72,29.77,73500.0,29.74,29.79,29.72,29.77,73500.0
2013-05-08 14:55:00,29.77,29.77,29.74,29.76,49700.0,29.77,29.77,29.74,29.76,49700.0
2013-05-08 15:00:00,29.74,29.75,29.7,29.71,43400.0,29.74,29.75,29.7,29.71,43400.0
2013-05-08 15:05:00,29.7,29.75,29.69,29.75,65100.0,29.7,29.75,29.69,29.75,65100.0
2013-05-08 15:10:00,29.75,29.8,29.75,29.79,66500.0,29.75,29.8,29.75,29.79,66500.0
2013-05-08 15:15:00,29.79,29.82,29.77,29.81,39200.0,29.79,29.82,29.77,29.81,39200.0
2013-05-08 15:20:00,29.82,29.84,29.79,29.84,48300.0,29.82,29.84,29.79,29.84,48300.0
2013-05-08 15:25:00,29.82,29.87,29.82,29.83,67900.0,29.82,29.87,29.82,29.83,67900.0
2013-05-08 15:30:00,29.83,29.85,29.79,29.79,81900.0,29.83,29.85,29.79,29.79,81900.0
2013-05-08 15:35:00,29.8,29.82,29.74,29.81,88200.0,29.8,29.82,29.74,29.81,88200.0
2013-05-08 15:40:00,29.79,29.81,29.76,29.77,64400.0,29.79,29.81,29.76,29.77,64400.0
2013-05-08 15:45:00,29.77,29.79,29.76,29.78,92400.0,29.77,29.79,29.76,29.78,92400.0
2013-05-08 15:50:00,29.78,29.8,29.76,29.79,116200.0,29.78,29.8,29.76,29.79,116200.0
2013-05-08 15:55:00,29.8,29.82,29.76,29.8,302400.0,29.8,29.82,29.76,29.8,302400.0
2013-05-09 09:30:00,29.72,29.96,29.7,29.86,282100.0,29.72,29.96,29.7,29.86,282100.0
2013-05-09 09:35:00,29.88,29.93,29.8,29.84,703500.0,29.88,29.93,29.8,29.84,703500.0
2013-05-09 09:40:00,29.83,29.87,29.72,29.73,183400.0,29.83,29.87,29.72,29.73,183400.0
2013-05-09 09:45:00,29.73,29.75,29.61,29.66,241500.0,29.73,29.75,29.61,29.66,241500.0
2013-05-09 09:50:00,29.68,29.78,29.68,29.75,91700.0,29.68,29.78,29.68,29.75,91700.0
2013-05-09 09:55:00,29.75,29.77,29.68,29.71,201600.0,29.75,29.77,29.68,29.71,201600.0
2013-05-09 10:00:00,29.69,29.77,29.68,29.68,89600.0,29.69,29.77,29.68,29.68,89600.0
2013-05-09 10:05:00,29.68,29.69,29.57,29.62,261800.0,29.68,29.69,29.57,29.62,261800.0
2013-05-09 10:10:00,29.62,29.7,29.61,29.64,116200.0,29.62,29.7,29.61,29.64,116200.0
2013-05-09 10:15:00,29.64,29.66,29.62,29.65,65800.0,29.64,29.66,29.62,29.65,65800.0
2013-05-09 10:20:00,29.67,29.67,29.59,29.62,99400.0,29.67,29.67,29.59,29.62,99400.0
2013-05-09 10:25:00,29.63,29.63,29.5,29.53,530600.0,29.63,29.63,29.5,29.53,530600.0
2013-05-09 10:30:00,29.52,29.58,29.51,29.57,184800.0,29.52,29.58,29.51,29.57,184800.0
2013-05-09 10:35:00,29.58,29.6,29.55,29.55,198800.0,29.58,29.6,29.55,29.55,198800.0
2013-05-09 10:40:00,29.57,29.63,29.54,29.62,248500.0,29.57,29.63,29.54,29.62,248500.0
2013-05-09 10:45:00,29.62,29.65,29.57,29.63,1022000.0,29.62,29.65,29.57,29.63,1022000.0
2013-05-09 10:50:00,29.63,29.64,29.6,29.6,177100.0,29.63,29.64,29.6,29.6,177100.0
2013-05-09 10:55:00,29.6,29.64,29.58,29.62,410900.0,29.6,29.64,29.58,29.62,410900.0
2013-05-09 11:00:00,29.62,30.41,29.62,30.2,4925900.0,29.62,30.41,29.62,30.2,4925900.0
2013-05-09 11:05:00,30.2,30.32,30.15,30.23,1331400.0,30.2,30.32,30.15,30.23,1331400.0
2013-05-09 11:10:00,30.25,30.49,30.21,30.37,1163400.0,30.25,30.49,30.21,30.37,1163400.0
2013-05-09 11:15:00,30.4,30.56,30.37,30.42,840000.0,30.4,30.56,30.37,30.42,840000.0
2013-05-09 11:20:00,30.42,30.54,30.4,30.5,455000.0,30.42,30.54,30.4,30.5,455000.0
2013-05-09 11:25:00,30.5,30.6,30.48,30.49,557900.0,30.5,30.6,30.48,30.49,557900.0
2013-05-09 11:30:00,30.49,30.56,30.45,30.56,305900.0,30.49,30.56,30.45,30.56,305900.0
2013-05-09 11:35:00,30.56,30.63,30.5,30.51,485800.0,30.56,30.63,30.5,30.51,485800.0
2013-05-09 11:40:00,30.52,30.55,30.41,30.45,368200.0,30.52,30.55,30.41,30.45,368200.0
2013-05-09 11:45:00,30.44,30.45,30.41,30.43,182700.0,30.44,30.45,30.41,30.43,182700.0
2013-05-09 11:50:00,30.43,30.45,30.37,30.44,326200.0,30.43,30.45,30.37,30.44,326200.0
2013-05-09 11:55:00,30.44,30.54,30.44,30.53,163100.0,30.44,30.54,30.44,30.53,163100.0
2013-05-09 12:00:00,30.53,30.63,30.49,30.59,348600.0,30.53,30.63,30.49,30.59,348600.0
2013-05-09 12:05:00,30.58,30.65,30.55,30.65,222600.0,30.58,30.65,30.55,30.65,222600.0
2013-05-09 12:10:00,30.65,30.74,30.65,30.71,596400.0,30.65,30.74,30.65,30.71,596400.0
2013-05-09 12:15:00,30.7,30.82,30.7,30.78,502600.0,30.7,30.82,30.7,30.78,502600.0
2013-05-09 12:20:00,30.79,30.82,30.68,30.68,435400.0,30.79,30.82,30.68,30.68,435400.0
2013-05-09 12:25:00,30.69,30.75,30.69,30.75,147000.0,30.69,30.75,30.69,30.75,147000.0
2013-05-09 12:30:00,30.75,30.77,30.71,30.73,168700.0,30.75,30.77,30.71,30.73,168700.0
2013-05-09 12:35:00,30.73,30.74,30.63,30.68,208600.0,30.73,30.74,30.63,30.68,208600.0
2013-05-09 12:40:00,30.69,30.73,30.67,30.72,209300.0,30.69,30.73,30.67,30.72,209300.0
2013-05-09 12:45:00,30.73,30.75,30.65,30.66,187600.0,30.73,30.75,30.65,30.66,187600.0
2013-05-09 12:50:00,30.66,30.7,30.65,30.67,158900.0,30.66,30.7,30.65,30.67,158900.0
2013-05-09 12:55:00,30.68,30.78,30.66,30.76,177100.0,30.68,30.78,30.66,30.76,177100.0
2013-05-09 13:00:00,30.75,30.79,30.72,30.77,262500.0,30.75,30.79,30.72,30.77,262500.0
2013-05-09 13:05:00,30.76,30.87,30.76,30.87,473900.0,30.76,30.87,30.76,30.87,473900.0
2013-05-09 13:10:00,30.87,30.96,30.86,30.94,555800.0,30.87,30.96,30.86,30.94,555800.0
2013-05-09 13:15:00,30.92,30.95,30.86,30.93,179900.0,30.92,30.95,30.86,30.93,179900.0
2013-05-09 13:20:00,30.93,31.07,30.92,31.03,482300.0,30.93,31.07,30.92,31.03,482300.0
2013-05-09 13:25:00,31.03,31.11,31.01,31.06,506100.0,31.03,31.11,31.01,31.06,506100.0
2013-05-09 13:30:00,31.07,31.11,31.02,31.07,560000.0,31.07,31.11,31.02,31.07,560000.0
2013-05-09 13:35:00,31.07,31.24,31.07,31.23,860300.0,31.07,31.24,31.07,31.23,860300.0
2013-05-09 13:40:00,31.25,31.27,31.16,31.19,889700.0,31.25,31.27,31.16,31.19,889700.0
2013-05-09 13:45:00,31.19,31.2,31.12,31.2,380800.0,31.19,31.2,31.12,31.2,380800.0
2013-05-09 13:50:00,31.19,31.21,31.16,31.16,194600.0,31.19,31.21,31.16,31.16,194600.0
2013-05-09 13:55:00,31.17,31.19,31.0,31.1,479500.0,31.17,31.19,31.0,31.1,479500.0
2013-05-09 14:00:00,31.11,31.14,31.03,31.06,207900.0,31.11,31.14,31.03,31.06,207900.0
2013-05-09 14:05:00,31.08,31.15,31.07,31.08,220500.0,31.08,31.15,31.07,31.08,220500.0
2013-05-09 14:10:00,31.1,31.12,31.0,31.06,242900.0,31.1,31.12,31.0,31.06,242900.0
2013-05-09 14:15:00,31.04,31.18,31.03,31.15,262500.0,31.04,31.18,31.03,31.15,262500.0
2013-05-09 14:20:00,31.16,31.2,31.02,31.09,406000.0,31.16,31.2,31.02,31.09,406000.0
2013-05-09 14:25:00,31.05,31.16,31.05,31.09,126700.0,31.05,31.16,31.05,31.09,126700.0
2013-05-09 14:30:00,31.08,31.1,31.0,31.01,306600.0,31.08,31.1,31.0,31.01,306600.0
2013-05-09 14:35:00,31.01,31.02,30.93,30.96,480200.0,31.01,31.02,30.93,30.96,480200.0
2013-05-09 14:40:00,30.96,30.97,30.89,30.92,289100.0,30.96,30.97,30.89,30.92,289100.0
2013-05-09 14:45:00,30.92,30.97,30.9,30.95,199500.0,30.92,30.97,30.9,30.95,199500.0
2013-05-09 14:50:00,30.94,31.0,30.83,30.84,395500.0,30.94,31.0,30.83,30.84,395500.0
2013-05-09 14:55:00,30.84,30.84,30.65,30.66,597800.0,30.84,30.84,30.65,30.66,597800.0
2013-05-09 15:00:00,30.66,30.71,30.39,30.62,1100400.0,30.66,30.71,30.39,30.62,1100400.0
2013-05-09 15:05:00,30.62,30.81,30.6,30.8,483700.0,30.62,30.81,30.6,30.8,483700.0
2013-05-09 15:10:00,30.8,30.9,30.8,30.86,457800.0,30.8,30.9,30.8,30.86,457800.0
2013-05-09 15:15:00,30.86,30.91,30.82,30.88,275800.0,30.86,30.91,30.82,30.88,275800.0
2013-05-09 15:20:00,30.88,31.02,30.85,31.02,472500.0,30.88,31.02,30.85,31.02,472500.0
2013-05-09 15:25:00,31.01,31.05,30.98,31.0,301700.0,31.01,31.05,30.98,31.0,301700.0
2013-05-09 15:30:00,31.0,31.09,31.0,31.04,361900.0,31.0,31.09,31.0,31.04,361900.0
2013-05-09 15:35:00,31.04,31.04,30.92,30.99,239400.0,31.04,31.04,30.92,30.99,239400.0
2013-05-09 15:40:00,30.97,30.99,30.86,30.89,259000.0,30.97,30.99,30.86,30.89,259000.0
2013-05-09 15:45:00,30.89,30.95,30.84,30.95,307300.0,30.89,30.95,30.84,30.95,307300.0
2013-05-09 15:50:00,30.94,30.94,30.83,30.85,394100.0,30.94,30.94,30.83,30.85,394100.0
2013-05-09 15:55:00,30.85,30.93,30.83,30.9,607600.0,30.85,30.93,30.83,30.9,607600.0
2013-05-10 09:30:00,30.93,31.21,30.79,31.21,733600.0,30.93,31.21,30.79,31.21,733600.0
2013-05-10 09:35:00,31.18,31.39,31.18,31.31,1556800.0,31.18,31.39,31.18,31.31,1556800.0
2013-05-10 09:40:00,31.29,31.29,31.06,31.18,742000.0,31.29,31.29,31.06,31.18,742000.0
2013-05-10 09:45:00,31.2,31.3,31.2,31.29,688100.0,31.2,31.3,31.2,31.29,688100.0
2013-05-10 09:50:00,31.27,31.28,31.03,31.05,549500.0,31.27,31.28,31.03,31.05,549500.0
2013-05-10 09:55:00,31.05,31.05,30.87,31.03,723800.0,31.05,31.05,30.87,31.03,723800.0
2013-05-10 10:00:00,31.01,31.16,30.97,31.02,408100.0,31.01,31.16,30.97,31.02,408100.0
2013-05-10 10:05:00,31.02,31.16,31.0,31.06,364700.0,31.02,31.16,31.0,31.06,364700.0
2013-05-10 10:10:00,31.07,31.07,30.87,31.04,426300.0,31.07,31.07,30.87,31.04,426300.0
2013-05-10 10:15:00,31.04,31.16,31.03,31.07,267400.0,31.04,31.16,31.03,31.07,267400.0
2013-05-10 10:20:00,31.08,31.09,30.93,31.01,221200.0,31.08,31.09,30.93,31.01,221200.0
2013-05-10 10:25:00,30.99,31.0,30.93,30.94,125300.0,30.99,31.0,30.93,30.94,125300.0
2013-05-10 10:30:00,30.95,30.95,30.79,30.85,456400.0,30.95,30.95,30.79,30.85,456400.0
2013-05-10 10:35:00,30.83,30.87,30.65,30.67,550900.0,30.83,30.87,30.65,30.67,550900.0
2013-05-10 10:40:00,30.65,30.84,30.65,30.81,241500.0,30.65,30.84,30.65,30.81,241500.0
2013-05-10 10:45:00,30.82,30.9,30.79,30.88,253400.0,30.82,30.9,30.79,30.88,253400.0
2013-05-10 10:50:00,30.9,30.97,30.83,30.91,161700.0,30.9,30.97,30.83,30.91,161700.0
2013-05-10 10:55:00,30.88,30.89,30.79,30.79,73500.0,30.88,30.89,30.79,30.79,73500.0
2013-05-10 11:00:00,30.8,30.88,30.77,30.85,105000.0,30.8,30.88,30.77,30.85,105000.0
2013-05-10 11:05:00,30.86,30.98,30.84,30.93,338800.0,30.86,30.98,30.84,30.93,338800.0
2013-05-10 11:10:00,30.95,30.97,30.92,30.97,243600.0,30.95,30.97,30.92,30.97,243600.0
2013-05-10 11:15:00,30.97,30.99,30.89,30.92,337400.0,30.97,30.99,30.89,30.92,337400.0
2013-05-10 11:20:00,30.94,30.96,30.87,30.89,79800.0,30.94,30.96,30.87,30.89,79800.0
2013-05-10 11:25:00,30.89,30.98,30.89,30.97,53200.0,30.89,30.98,30.89,30.97,53200.0
2013-05-10 11:30:00,30.97,31.01,30.96,30.98,137900.0,30.97,31.01,30.96,30.98,137900.0
2013-05-10 11:35:00,30.98,30.99,30.93,30.96,109200.0,30.98,30.99,30.93,30.96,109200.0
2013-05-10 11:40:00,30.96,30.97,30.89,30.89,65800.0,30.96,30.97,30.89,30.89,65800.0
2013-05-10 11:45:00,30.91,30.94,30.87,30.92,77000.0,30.91,30.94,30.87,30.92,77000.0
2013-05-10 11:50:00,30.91,30.98,30.9,30.92,95200.0,30.91,30.98,30.9,30.92,95200.0
2013-05-10 11:55:00,30.93,30.98,30.88,30.92,99400.0,30.93,30.98,30.88,30.92,99400.0
2013-05-10 12:00:00,30.92,30.98,30.9,30.9,79100.0,30.92,30.98,30.9,30.9,79100.0
2013-05-10 12:05:00,30.93,30.93,30.84,30.86,299600.0,30.93,30.93,30.84,30.86,299600.0
2013-05-10 12:10:00,30.88,30.95,30.88,30.9,693700.0,30.88,30.95,30.88,30.9,693700.0
2013-05-10 12:15:00,30.89,30.91,30.86,30.88,479500.0,30.89,30.91,30.86,30.88,479500.0
2013-05-10 12:20:00,30.86,30.87,30.8,30.84,216300.0,30.86,30.87,30.8,30.84,216300.0
2013-05-10 12:25:00,30.83,30.83,30.77,30.81,269500.0,30.83,30.83,30.77,30.81,269500.0
2013-05-10 12:30:00,30.82,30.85,30.81,30.85,39900.0,30.82,30.85,30.81,30.85,39900.0
2013-05-10 12:35:00,30.83,30.83,30.75,30.77,107800.0,30.83,30.83,30.75,30.77,107800.0
2013-05-10 12:40:00,30.79,30.82,30.72,30.8,114100.0,30.79,30.82,30.72,30.8,114100.0
2013-05-10 12:45:00,30.81,30.85,30.79,30.8,56000.0,30.81,30.85,30.79,30.8,56000.0
2013-05-10 12:50:00,30.8,30.99,30.8,30.92,288400.0,30.8,30.99,30.8,30.92,288400.0
2013-05-10 12:55:00,30.92,30.94,30.85,30.9,150500.0,30.92,30.94,30.85,30.9,150500.0
2013-05-10 13:00:00,30.91,30.91,30.85,30.86,63700.0,30.91,30.91,30.85,30.86,63700.0
2013-05-10 13:05:00,30.86,31.06,30.86,31.06,306600.0,30.86,31.06,30.86,31.06,306600.0
2013-05-10 13:10:00,31.06,31.11,31.02,31.1,242900.0,31.06,31.11,31.02,31.1,242900.0
2013-05-10 13:15:00,31.11,31.11,30.89,31.04,93800.0,31.11,31.11,30.89,31.04,93800.0
2013-05-10 13:20:00,31.05,31.07,31.04,31.06,91000.0,31.05,31.07,31.04,31.06,91000.0
2013-05-10 13:25:00,31.06,31.12,31.05,31.09,98700.0,31.06,31.12,31.05,31.09,98700.0
2013-05-10 13:30:00,31.09,31.1,31.01,31.02,105000.0,31.09,31.1,31.01,31.02,105000.0
2013-05-10 13:35:00,31.01,31.02,30.97,31.02,94500.0,31.01,31.02,30.97,31.02,94500.0
2013-05-10 13:40:00,31.02,31.07,31.02,31.02,67200.0,31.02,31.07,31.02,31.02,67200.0
2013-05-10 13:45:00,31.03,31.07,31.02,31.07,85400.0,31.03,31.07,31.02,31.07,85400.0
2013-05-10 13:50:00,31.07,31.11,31.05,31.08,141400.0,31.07,31.11,31.05,31.08,141400.0
2013-05-10 13:55:00,31.08,31.09,31.04,31.09,92400.0,31.08,31.09,31.04,31.09,92400.0
2013-05-10 14:00:00,31.09,31.09,31.01,31.07,88200.0,31.09,31.09,31.01,31.07,88200.0
2013-05-10 14:05:00,31.07,31.08,31.05,31.06,52500.0,31.07,31.08,31.05,31.06,52500.0
2013-05-10 14:10:00,31.05,31.13,31.05,31.1,100100.0,31.05,31.13,31.05,31.1,100100.0
2013-05-10 14:15:00,31.1,31.1,31.05,31.07,37800.0,31.1,31.1,31.05,31.07,37800.0
2013-05-10 14:20:00,31.06,31.09,31.06,31.08,70700.0,31.06,31.09,31.06,31.08,70700.0
2013-05-10 14:25:00,31.09,31.14,31.09,31.11,170100.0,31.09,31.14,31.09,31.11,170100.0
2013-05-10 14:30:00,31.12,31.14,31.12,31.13,142800.0,31.12,31.14,31.12,31.13,142800.0
2013-05-10 14:35:00,31.13,31.14,31.1,31.11,105700.0,31.13,31.14,31.1,31.11,105700.0
2013-05-10 14:40:00,31.11,31.12,31.06,31.06,146300.0,31.11,31.12,31.06,31.06,146300.0
2013-05-10 14:45:00,31.08,31.11,31.06,31.09,72800.0,31.08,31.11,31.06,31.09,72800.0
2013-05-10 14:50:00,31.09,31.12,31.08,31.12,36400.0,31.09,31.12,31.08,31.12,36400.0
2013-05-10 14:55:00,31.13,31.13,31.08,31.08,88900.0,31.13,31.13,31.08,31.08,88900.0
2013-05-10 15:00:00,31.08,31.11,31.08,31.1,73500.0,31.08,31.11,31.08,31.1,73500.0
2013-05-10 15:05:00,31.1,31.11,31.09,31.11,93100.0,31.1,31.11,31.09,31.11,93100.0
2013-05-10 15:10:00,31.1,31.13,31.1,31.11,67900.0,31.1,31.13,31.1,31.11,67900.0
2013-05-10 15:15:00,31.11,31.12,31.09,31.1,76300.0,31.11,31.12,31.09,31.1,76300.0
2013-05-10 15:20:00,31.09,31.11,31.07,31.08,216300.0,31.09,31.11,31.07,31.08,216300.0
2013-05-10 15:25:00,31.08,31.08,31.04,31.07,281400.0,31.08,31.08,31.04,31.07,281400.0
2013-05-10 15:30:00,31.05,31.07,31.05,31.07,123200.0,31.05,31.07,31.05,31.07,123200.0
2013-05-10 15:35:00,31.07,31.07,31.04,31.04,126700.0,31.07,31.07,31.04,31.04,126700.0
2013-05-10 15:40:00,31.05,31.07,31.03,31.04,172200.0,31.05,31.07,31.03,31.04,172200.0
2013-05-10 15:45:00,31.03,31.14,31.03,31.11,256900.0,31.03,31.14,31.03,31.11,256900.0
2013-05-10 15:50:00,31.11,31.13,31.07,31.1,298900.0,31.11,31.13,31.07,31.1,298900.0
2013-05-10 15:55:00,31.1,31.12,31.08,31.1,604800.0,31.1,31.12,31.08,31.1,604800.0
2013-05-13 09:30:00,31.02,31.52,31.02,31.5,1055600.0,31.02,31.52,31.02,31.5,1055600.0
2013-05-13 09:35:00,31.5,32.14,31.44,32.01,2567600.0,31.5,32.14,31.44,32.01,2567600.0
2013-05-13 09:40:00,32.03,32.44,32.01,32.16,2535400.0,32.03,32.44,32.01,32.16,2535400.0
2013-05-13 09:45:00,32.17,32.43,32.13,32.31,1132600.0,32.17,32.43,32.13,32.31,1132600.0
2013-05-13 09:50:00,32.31,32.31,32.08,32.21,1019900.0,32.31,32.31,32.08,32.21,1019900.0
2013-05-13 09:55:00,32.21,32.43,32.19,32.43,1806700.0,32.21,32.43,32.19,32.43,1806700.0
2013-05-13 10:00:00,32.41,32.43,32.15,32.33,882700.0,32.41,32.43,32.15,32.33,882700.0
2013-05-13 10:05:00,32.35,32.61,32.25,32.5,1230600.0,32.35,32.61,32.25,32.5,1230600.0
2013-05-13 10:10:00,32.52,32.65,32.43,32.56,734300.0,32.52,32.65,32.43,32.56,734300.0
2013-05-13 10:15:00,32.56,32.57,32.29,32.45,451500.0,32.56,32.57,32.29,32.45,451500.0
2013-05-13 10:20:00,32.45,32.57,32.42,32.43,364700.0,32.45,32.57,32.42,32.43,364700.0
2013-05-13 10:25:00,32.43,32.68,32.43,32.47,762300.0,32.43,32.68,32.43,32.47,762300.0
2013-05-13 10:30:00,32.47,32.53,32.45,32.52,506800.0,32.47,32.53,32.45,32.52,506800.0
2013-05-13 10:35:00,32.52,32.6,32.49,32.55,393400.0,32.52,32.6,32.49,32.55,393400.0
2013-05-13 10:40:00,32.55,32.55,32.34,32.34,507500.0,32.55,32.55,32.34,32.34,507500.0
2013-05-13 10:45:00,32.34,32.46,32.3,32.4,235200.0,32.34,32.46,32.3,32.4,235200.0
2013-05-13 10:50:00,32.39,32.46,32.19,32.36,499800.0,32.39,32.46,32.19,32.36,499800.0
2013-05-13 10:55:00,32.36,32.4,32.25,32.36,406000.0,32.36,32.4,32.25,32.36,406000.0
2013-05-13 11:00:00,32.36,32.45,32.32,32.4,564900.0,32.36,32.45,32.32,32.4,564900.0
2013-05-13 11:05:00,32.42,32.55,32.4,32.52,646800.0,32.42,32.55,32.4,32.52,646800.0
2013-05-13 11:10:00,32.51,32.65,32.5,32.57,567000.0,32.51,32.65,32.5,32.57,567000.0
2013-05-13 11:15:00,32.58,32.6,32.48,32.56,532000.0,32.58,32.6,32.48,32.56,532000.0
2013-05-13 11:20:00,32.56,32.65,32.52,32.53,1180900.0,32.56,32.65,32.52,32.53,1180900.0
2013-05-13 11:25:00,32.53,32.57,32.49,32.54,245000.0,32.53,32.57,32.49,32.54,245000.0
2013-05-13 11:30:00,32.51,32.55,32.43,32.52,188300.0,32.51,32.55,32.43,32.52,188300.0
2013-05-13 11:35:00,32.52,32.53,32.46,32.49,108500.0,32.52,32.53,32.46,32.49,108500.0
2013-05-13 11:40:00,32.49,32.53,32.44,32.45,193900.0,32.49,32.53,32.44,32.45,193900.0
2013-05-13 11:45:00,32.45,32.51,32.45,32.48,101500.0,32.45,32.51,32.45,32.48,101500.0
2013-05-13 11:50:00,32.49,32.52,32.47,32.47,86100.0,32.49,32.52,32.47,32.47,86100.0
2013-05-13 11:55:00,32.47,32.49,32.45,32.46,91700.0,32.47,32.49,32.45,32.46,91700.0
2013-05-13 12:00:00,32.47,32.53,32.45,32.51,150500.0,32.47,32.53,32.45,32.51,150500.0
2013-05-13 12:05:00,32.5,32.56,32.49,32.55,368200.0,32.5,32.56,32.49,32.55,368200.0
2013-05-13 12:10:00,32.53,32.62,32.52,32.6,476000.0,32.53,32.62,32.52,32.6,476000.0
2013-05-13 12:15:00,32.62,32.64,32.54,32.56,563500.0,32.62,32.64,32.54,32.56,563500.0
2013-05-13 12:20:00,32.56,32.62,32.41,32.44,1502200.0,32.56,32.62,32.41,32.44,1502200.0
2013-05-13 12:25:00,32.44,32.46,32.36,32.38,301000.0,32.44,32.46,32.36,32.38,301000.0
2013-05-13 12:30:00,32.38,32.44,32.37,32.41,123900.0,32.38,32.44,32.37,32.41,123900.0
2013-05-13 12:35:00,32.44,32.47,32.41,32.47,44800.0,32.44,32.47,32.41,32.47,44800.0
2013-05-13 12:40:00,32.46,32.46,32.39,32.44,91000.0,32.46,32.46,32.39,32.44,91000.0
2013-05-13 12:45:00,32.45,32.45,32.4,32.42,40600.0,32.45,32.45,32.4,32.42,40600.0
2013-05-13 12:50:00,32.41,32.43,32.36,32.38,88900.0,32.41,32.43,32.36,32.38,88900.0
2013-05-13 12:55:00,32.37,32.41,32.36,32.39,102900.0,32.37,32.41,32.36,32.39,102900.0
2013-05-13 13:00:00,32.39,32.41,32.36,32.41,74900.0,32.39,32.41,32.36,32.41,74900.0
2013-05-13 13:05:00,32.4,32.46,32.4,32.44,101500.0,32.4,32.46,32.4,32.44,101500.0
2013-05-13 13:10:00,32.44,32.46,32.39,32.39,92400.0,32.44,32.46,32.39,32.39,92400.0
2013-05-13 13:15:00,32.41,32.49,32.39,32.49,77000.0,32.41,32.49,32.39,32.49,77000.0
2013-05-13 13:20:00,32.48,32.49,32.4,32.43,113400.0,32.48,32.49,32.4,32.43,113400.0
2013-05-13 13:25:00,32.43,32.44,32.36,32.38,99400.0,32.43,32.44,32.36,32.38,99400.0
2013-05-13 13:30:00,32.38,32.38,32.3,32.33,252000.0,32.38,32.38,32.3,32.33,252000.0
2013-05-13 13:35:00,32.31,32.35,32.25,32.3,363300.0,32.31,32.35,32.25,32.3,363300.0
2013-05-13 13:40:00,32.31,32.36,32.3,32.33,118300.0,32.31,32.36,32.3,32.33,118300.0
2013-05-13 13:45:00,32.33,32.34,32.29,32.31,123900.0,32.33,32.34,32.29,32.31,123900.0
2013-05-13 13:50:00,32.31,32.36,32.29,32.35,157500.0,32.31,32.36,32.29,32.35,157500.0
2013-05-13 13:55:00,32.36,32.38,32.35,32.35,97300.0,32.36,32.38,32.35,32.35,97300.0
2013-05-13 14:00:00,32.34,32.41,32.34,32.37,154700.0,32.34,32.41,32.34,32.37,154700.0
2013-05-13 14:05:00,32.38,32.41,32.34,32.41,81200.0,32.38,32.41,32.34,32.41,81200.0
2013-05-13 14:10:00,32.39,32.4,32.33,32.33,93100.0,32.39,32.4,32.33,32.33,93100.0
2013-05-13 14:15:00,32.34,32.36,32.33,32.36,77000.0,32.34,32.36,32.33,32.36,77000.0
2013-05-13 14:20:00,32.36,32.45,32.34,32.45,169400.0,32.36,32.45,32.34,32.45,169400.0
2013-05-13 14:25:00,32.45,32.48,32.42,32.45,245700.0,32.45,32.48,32.42,32.45,245700.0
2013-05-13 14:30:00,32.44,32.6,32.44,32.56,574000.0,32.44,32.6,32.44,32.56,574000.0
2013-05-13 14:35:00,32.57,32.59,32.5,32.56,245000.0,32.57,32.59,32.5,32.56,245000.0
2013-05-13 14:40:00,32.55,32.63,32.51,32.58,333900.0,32.55,32.63,32.51,32.58,333900.0
2013-05-13 14:45:00,32.61,32.61,32.55,32.59,202300.0,32.61,32.61,32.55,32.59,202300.0
2013-05-13 14:50:00,32.61,32.68,32.55,32.63,1042300.0,32.61,32.68,32.55,32.63,1042300.0
2013-05-13 14:55:00,32.61,32.7,32.6,32.7,595700.0,32.61,32.7,32.6,32.7,595700.0
2013-05-13 15:00:00,32.7,32.73,32.56,32.58,655900.0,32.7,32.73,32.56,32.58,655900.0
2013-05-13 15:05:00,32.58,32.64,32.55,32.62,480200.0,32.58,32.64,32.55,32.62,480200.0
2013-05-13 15:10:00,32.62,32.68,32.55,32.56,765100.0,32.62,32.68,32.55,32.56,765100.0
2013-05-13 15:15:00,32.55,32.71,32.53,32.7,403900.0,32.55,32.71,32.53,32.7,403900.0
2013-05-13 15:20:00,32.71,32.71,32.61,32.61,381500.0,32.71,32.71,32.61,32.61,381500.0
2013-05-13 15:25:00,32.61,32.67,32.57,32.61,516600.0,32.61,32.67,32.57,32.61,516600.0
2013-05-13 15:30:00,32.62,32.69,32.61,32.69,350000.0,32.62,32.69,32.61,32.69,350000.0
2013-05-13 15:35:00,32.69,32.74,32.65,32.68,1110200.0,32.69,32.74,32.65,32.68,1110200.0
2013-05-13 15:40:00,32.68,32.71,32.62,32.64,854000.0,32.68,32.71,32.62,32.64,854000.0
2013-05-13 15:45:00,32.64,32.67,32.57,32.67,858200.0,32.64,32.67,32.57,32.67,858200.0
2013-05-13 15:50:00,32.67,32.8,32.65,32.77,1488900.0,32.67,32.8,32.65,32.77,1488900.0
2013-05-13 15:55:00,32.76,32.81,32.74,32.77,1014300.0,32.76,32.81,32.74,32.77,1014300.0
2013-05-14 09:30:00,33.14,33.57,33.1,33.57,2822400.0,33.14,33.57,33.1,33.57,2822400.0
2013-05-14 09:35:00,33.56,33.71,33.44,33.49,2260300.0,33.56,33.71,33.44,33.49,2260300.0
2013-05-14 09:40:00,33.51,33.76,33.49,33.66,1453200.0,33.51,33.76,33.49,33.66,1453200.0
2013-05-14 09:45:00,33.67,33.78,33.58,33.58,1296400.0,33.67,33.78,33.58,33.58,1296400.0
2013-05-14 09:50:00,33.58,33.61,33.45,33.52,850500.0,33.58,33.61,33.45,33.52,850500.0
2013-05-14 09:55:00,33.52,33.58,33.26,33.27,1351000.0,33.52,33.58,33.26,33.27,1351000.0
2013-05-14 10:00:00,33.26,33.43,33.17,33.19,1588300.0,33.26,33.43,33.17,33.19,1588300.0
2013-05-14 10:05:00,33.17,33.58,33.17,33.57,1197700.0,33.17,33.58,33.17,33.57,1197700.0
2013-05-14 10:10:00,33.53,33.57,33.3,33.35,651700.0,33.53,33.57,33.3,33.35,651700.0
2013-05-14 10:15:00,33.35,33.4,33.26,33.27,513100.0,33.35,33.4,33.26,33.27,513100.0
2013-05-14 10:20:00,33.27,33.33,33.16,33.33,551600.0,33.27,33.33,33.16,33.33,551600.0
2013-05-14 10:25:00,33.33,33.35,33.22,33.34,307300.0,33.33,33.35,33.22,33.34,307300.0
2013-05-14 10:30:00,33.32,33.35,33.24,33.24,560000.0,33.32,33.35,33.24,33.24,560000.0
2013-05-14 10:35:00,33.24,33.27,33.05,33.09,1062600.0,33.24,33.27,33.05,33.09,1062600.0
2013-05-14 10:40:00,33.08,33.21,32.97,33.21,543900.0,33.08,33.21,32.97,33.21,543900.0
2013-05-14 10:45:00,33.2,33.25,33.11,33.19,639800.0,33.2,33.25,33.11,33.19,639800.0
2013-05-14 10:50:00,33.19,33.38,33.19,33.36,658700.0,33.19,33.38,33.19,33.36,658700.0
2013-05-14 10:55:00,33.36,33.45,33.32,33.38,573300.0,33.36,33.45,33.32,33.38,573300.0
2013-05-14 11:00:00,33.38,33.48,33.36,33.46,376600.0,33.38,33.48,33.36,33.46,376600.0
2013-05-14 11:05:00,33.46,33.46,33.33,33.34,277200.0,33.46,33.46,33.33,33.34,277200.0
2013-05-14 11:10:00,33.33,33.34,33.19,33.19,340200.0,33.33,33.34,33.19,33.19,340200.0
2013-05-14 11:15:00,33.19,33.27,33.15,33.27,331100.0,33.19,33.27,33.15,33.27,331100.0
2013-05-14 11:20:00,33.27,33.34,33.25,33.34,249200.0,33.27,33.34,33.25,33.34,249200.0
2013-05-14 11:25:00,33.34,33.42,33.32,33.41,289800.0,33.34,33.42,33.32,33.41,289800.0
2013-05-14 11:30:00,33.42,33.46,33.38,33.4,238700.0,33.42,33.46,33.38,33.4,238700.0
2013-05-14 11:35:00,33.4,33.47,33.39,33.46,135800.0,33.4,33.47,33.39,33.46,135800.0
2013-05-14 11:40:00,33.46,33.59,33.45,33.47,553700.0,33.46,33.59,33.45,33.47,553700.0
2013-05-14 11:45:00,33.47,33.55,33.47,33.52,163800.0,33.47,33.55,33.47,33.52,163800.0
2013-05-14 11:50:00,33.5,33.51,33.4,33.43,191800.0,33.5,33.51,33.4,33.43,191800.0
2013-05-14 11:55:00,33.44,33.49,33.44,33.45,84000.0,33.44,33.49,33.44,33.45,84000.0
2013-05-14 12:00:00,33.46,33.5,33.45,33.48,127400.0,33.46,33.5,33.45,33.48,127400.0
2013-05-14 12:05:00,33.5,33.57,33.49,33.57,164500.0,33.5,33.57,33.49,33.57,164500.0
2013-05-14 12:10:00,33.57,33.68,33.56,33.68,366100.0,33.57,33.68,33.56,33.68,366100.0
2013-05-14 12:15:00,33.68,33.71,33.66,33.69,381500.0,33.68,33.71,33.66,33.69,381500.0
2013-05-14 12:20:00,33.69,33.69,33.51,33.64,364700.0,33.69,33.69,33.51,33.64,364700.0
2013-05-14 12:25:00,33.64,33.67,33.57,33.67,273700.0,33.64,33.67,33.57,33.67,273700.0
2013-05-14 12:30:00,33.67,33.69,33.64,33.65,151200.0,33.67,33.69,33.64,33.65,151200.0
2013-05-14 12:35:00,33.65,33.75,33.65,33.74,354200.0,33.65,33.75,33.65,33.74,354200.0
2013-05-14 12:40:00,33.75,33.8,33.71,33.78,357700.0,33.75,33.8,33.71,33.78,357700.0
2013-05-14 12:45:00,33.78,33.8,33.71,33.71,333200.0,33.78,33.8,33.71,33.71,333200.0
2013-05-14 12:50:00,33.71,33.75,33.68,33.7,206500.0,33.71,33.75,33.68,33.7,206500.0
2013-05-14 12:55:00,33.72,33.73,33.66,33.73,170800.0,33.72,33.73,33.66,33.73,170800.0
2013-05-14 13:00:00,33.73,33.73,33.59,33.62,273700.0,33.73,33.73,33.59,33.62,273700.0
2013-05-14 13:05:00,33.61,33.63,33.59,33.62,261100.0,33.61,33.63,33.59,33.62,261100.0
2013-05-14 13:10:00,33.63,33.69,33.62,33.67,142800.0,33.63,33.69,33.62,33.67,142800.0
2013-05-14 13:15:00,33.66,33.7,33.66,33.69,103600.0,33.66,33.7,33.66,33.69,103600.0
2013-05-14 13:20:00,33.69,33.78,33.67,33.76,345100.0,33.69,33.78,33.67,33.76,345100.0
2013-05-14 13:25:00,33.74,33.75,33.69,33.74,170100.0,33.74,33.75,33.69,33.74,170100.0
2013-05-14 13:30:00,33.75,33.75,33.7,33.74,105700.0,33.75,33.75,33.7,33.74,105700.0
2013-05-14 13:35:00,33.74,33.74,33.68,33.71,95900.0,33.74,33.74,33.68,33.71,95900.0
2013-05-14 13:40:00,33.7,33.74,33.69,33.71,105700.0,33.7,33.74,33.69,33.71,105700.0
2013-05-14 13:45:00,33.71,33.75,33.69,33.72,164500.0,33.71,33.75,33.69,33.72,164500.0
2013-05-14 13:50:00,33.72,33.74,33.61,33.62,195300.0,33.72,33.74,33.61,33.62,195300.0
2013-05-14 13:55:00,33.63,33.63,33.47,33.49,631400.0,33.63,33.63,33.47,33.49,631400.0
2013-05-14 14:00:00,33.5,33.52,33.45,33.45,338100.0,33.5,33.52,33.45,33.45,338100.0
2013-05-14 14:05:00,33.44,33.45,33.24,33.32,740600.0,33.44,33.45,33.24,33.32,740600.0
2013-05-14 14:10:00,33.31,33.42,33.29,33.37,272300.0,33.31,33.42,33.29,33.37,272300.0
2013-05-14 14:15:00,33.39,33.43,33.36,33.43,218400.0,33.39,33.43,33.36,33.43,218400.0
2013-05-14 14:20:00,33.42,33.47,33.19,33.25,911400.0,33.42,33.47,33.19,33.25,911400.0
2013-05-14 14:25:00,33.25,33.33,33.08,33.13,557200.0,33.25,33.33,33.08,33.13,557200.0
2013-05-14 14:30:00,33.16,33.28,33.13,33.2,277200.0,33.16,33.28,33.13,33.2,277200.0
2013-05-14 14:35:00,33.19,33.38,33.19,33.34,191800.0,33.19,33.38,33.19,33.34,191800.0
2013-05-14 14:40:00,33.36,33.39,33.3,33.36,240100.0,33.36,33.39,33.3,33.36,240100.0
2013-05-14 14:45:00,33.38,33.39,33.23,33.26,214200.0,33.38,33.39,33.23,33.26,214200.0
2013-05-14 14:50:00,33.25,33.26,33.18,33.19,135100.0,33.25,33.26,33.18,33.19,135100.0
2013-05-14 14:55:00,33.21,33.24,33.18,33.2,129500.0,33.21,33.24,33.18,33.2,129500.0
2013-05-14 15:00:00,33.2,33.26,33.17,33.21,239400.0,33.2,33.26,33.17,33.21,239400.0
2013-05-14 15:05:00,33.19,33.19,33.01,33.07,659400.0,33.19,33.19,33.01,33.07,659400.0
2013-05-14 15:10:00,33.06,33.19,33.05,33.19,396900.0,33.06,33.19,33.05,33.19,396900.0
2013-05-14 15:15:00,33.19,33.26,33.15,33.26,210700.0,33.19,33.26,33.15,33.26,210700.0
2013-05-14 15:20:00,33.26,33.26,33.13,33.16,163100.0,33.26,33.26,33.13,33.16,163100.0
2013-05-14 15:25:00,33.18,33.22,33.12,33.21,203000.0,33.18,33.22,33.12,33.21,203000.0
2013-05-14 15:30:00,33.21,33.31,33.17,33.31,280000.0,33.21,33.31,33.17,33.31,280000.0
2013-05-14 15:35:00,33.31,33.33,33.24,33.26,314300.0,33.31,33.33,33.24,33.26,314300.0
2013-05-14 15:40:00,33.26,33.37,33.26,33.35,245000.0,33.26,33.37,33.26,33.35,245000.0
2013-05-14 15:45:00,33.35,33.51,33.35,33.47,606200.0,33.35,33.51,33.35,33.47,606200.0
2013-05-14 15:50:00,33.47,33.51,33.41,33.47,447300.0,33.47,33.51,33.41,33.47,447300.0
2013-05-14 15:55:00,33.47,33.47,33.4,33.43,660100.0,33.47,33.47,33.4,33.43,660100.0
2013-05-15 09:30:00,34.21,34.55,33.98,34.39,2218300.0,34.21,34.55,33.98,34.39,2218300.0
2013-05-15 09:35:00,34.4,34.64,34.23,34.41,1647800.0,34.4,34.64,34.23,34.41,1647800.0
2013-05-15 09:40:00,34.41,34.91,34.33,34.87,2260300.0,34.41,34.91,34.33,34.87,2260300.0
2013-05-15 09:45:00,34.87,34.97,34.69,34.71,1526700.0,34.87,34.97,34.69,34.71,1526700.0
2013-05-15 09:50:00,34.69,34.98,34.63,34.77,1019900.0,34.69,34.98,34.63,34.77,1019900.0
2013-05-15 09:55:00,34.78,34.91,34.65,34.67,672000.0,34.78,34.91,34.65,34.67,672000.0
2013-05-15 10:00:00,34.67,34.75,34.5,34.73,957600.0,34.67,34.75,34.5,34.73,957600.0
2013-05-15 10:05:00,34.75,34.85,34.6,34.6,532000.0,34.75,34.85,34.6,34.6,532000.0
2013-05-15 10:10:00,34.59,34.6,34.42,34.42,637000.0,34.59,34.6,34.42,34.42,637000.0
2013-05-15 10:15:00,34.43,34.66,34.42,34.52,493500.0,34.43,34.66,34.42,34.52,493500.0
2013-05-15 10:20:00,34.5,34.74,34.5,34.72,674800.0,34.5,34.74,34.5,34.72,674800.0
2013-05-15 10:25:00,34.72,34.91,34.65,34.84,769300.0,34.72,34.91,34.65,34.84,769300.0
2013-05-15 10:30:00,34.87,34.93,34.8,34.82,531300.0,34.87,34.93,34.8,34.82,531300.0
2013-05-15 10:35:00,34.83,34.86,34.68,34.79,354900.0,34.83,34.86,34.68,34.79,354900.0
2013-05-15 10:40:00,34.79,34.86,34.65,34.69,347900.0,34.79,34.86,34.65,34.69,347900.0
2013-05-15 10:45:00,34.7,34.79,34.66,34.7,288400.0,34.7,34.79,34.66,34.7,288400.0
2013-05-15 10:50:00,34.74,34.78,34.66,34.69,233800.0,34.74,34.78,34.66,34.69,233800.0
2013-05-15 10:55:00,34.66,34.82,34.66,34.75,192500.0,34.66,34.82,34.66,34.75,192500.0
2013-05-15 11:00:00,34.75,34.91,34.72,34.82,405300.0,34.75,34.91,34.72,34.82,405300.0
2013-05-15 11:05:00,34.85,34.88,34.8,34.83,303800.0,34.85,34.88,34.8,34.83,303800.0
2013-05-15 11:10:00,34.82,34.87,34.71,34.86,478800.0,34.82,34.87,34.71,34.86,478800.0
2013-05-15 11:15:00,34.83,35.03,34.83,34.96,837900.0,34.83,35.03,34.83,34.96,837900.0
2013-05-15 11:20:00,34.96,35.06,34.86,34.9,616700.0,34.96,35.06,34.86,34.9,616700.0
2013-05-15 11:25:00,34.87,34.92,34.75,34.8,399000.0,34.87,34.92,34.75,34.8,399000.0
2013-05-15 11:30:00,34.82,34.84,34.77,34.83,154000.0,34.82,34.84,34.77,34.83,154000.0
2013-05-15 11:35:00,34.83,34.97,34.82,34.94,233100.0,34.83,34.97,34.82,34.94,233100.0
2013-05-15 11:40:00,34.96,35.02,34.87,34.98,289800.0,34.96,35.02,34.87,34.98,289800.0
2013-05-15 11:45:00,34.98,35.0,34.93,34.97,114100.0,34.98,35.0,34.93,34.97,114100.0
2013-05-15 11:50:00,35.0,35.03,34.9,34.93,396900.0,35.0,35.03,34.9,34.93,396900.0
2013-05-15 11:55:00,34.92,34.92,34.78,34.81,289100.0,34.92,34.92,34.78,34.81,289100.0
2013-05-15 12:00:00,34.82,34.84,34.76,34.81,282800.0,34.82,34.84,34.76,34.81,282800.0
2013-05-15 12:05:00,34.82,34.92,34.76,34.84,338800.0,34.82,34.92,34.76,34.84,338800.0
2013-05-15 12:10:00,34.83,34.85,34.73,34.74,210700.0,34.83,34.85,34.73,34.74,210700.0
2013-05-15 12:15:00,34.74,34.81,34.69,34.81,399700.0,34.74,34.81,34.69,34.81,399700.0
2013-05-15 12:20:00,34.83,34.85,34.76,34.77,94500.0,34.83,34.85,34.76,34.77,94500.0
2013-05-15 12:25:00,34.78,34.78,34.71,34.77,156100.0,34.78,34.78,34.71,34.77,156100.0
2013-05-15 12:30:00,34.79,34.88,34.76,34.76,144200.0,34.79,34.88,34.76,34.76,144200.0
2013-05-15 12:35:00,34.77,34.81,34.74,34.74,200900.0,34.77,34.81,34.74,34.74,200900.0
2013-05-15 12:40:00,34.77,34.8,34.71,34.71,147000.0,34.77,34.8,34.71,34.71,147000.0
2013-05-15 12:45:00,34.7,34.76,34.7,34.72,88200.0,34.7,34.76,34.7,34.72,88200.0
2013-05-15 12:50:00,34.71,34.78,34.7,34.76,343700.0,34.71,34.78,34.7,34.76,343700.0
2013-05-15 12:55:00,34.76,34.85,34.74,34.81,186200.0,34.76,34.85,34.74,34.81,186200.0
2013-05-15 13:00:00,34.79,34.83,34.76,34.82,98000.0,34.79,34.83,34.76,34.82,98000.0
2013-05-15 13:05:00,34.82,34.83,34.74,34.78,142800.0,34.82,34.83,34.74,34.78,142800.0
2013-05-15 13:10:00,34.77,34.84,34.77,34.83,98000.0,34.77,34.84,34.77,34.83,98000.0
2013-05-15 13:15:00,34.83,34.91,34.8,34.86,227500.0,34.83,34.91,34.8,34.86,227500.0
2013-05-15 13:20:00,34.86,34.86,34.71,34.72,240800.0,34.86,34.86,34.71,34.72,240800.0
2013-05-15 13:25:00,34.71,34.73,34.64,34.69,275800.0,34.71,34.73,34.64,34.69,275800.0
2013-05-15 13:30:00,34.69,34.79,34.69,34.76,84700.0,34.69,34.79,34.69,34.76,84700.0
2013-05-15 13:35:00,34.78,34.83,34.76,34.76,72800.0,34.78,34.83,34.76,34.76,72800.0
2013-05-15 13:40:00,34.74,34.76,34.65,34.65,185500.0,34.74,34.76,34.65,34.65,185500.0
2013-05-15 13:45:00,34.66,34.75,34.66,34.71,102900.0,34.66,34.75,34.66,34.71,102900.0
2013-05-15 13:50:00,34.71,34.79,34.71,34.72,140700.0,34.71,34.79,34.71,34.72,140700.0
2013-05-15 13:55:00,34.72,34.72,34.64,34.65,245000.0,34.72,34.72,34.64,34.65,245000.0
2013-05-15 14:00:00,34.66,34.74,34.64,34.67,375900.0,34.66,34.74,34.64,34.67,375900.0
2013-05-15 14:05:00,34.67,34.73,34.61,34.65,340200.0,34.67,34.73,34.61,34.65,340200.0
2013-05-15 14:10:00,34.64,34.68,34.57,34.59,308700.0,34.64,34.68,34.57,34.59,308700.0
2013-05-15 14:15:00,34.59,34.61,34.47,34.54,401800.0,34.59,34.61,34.47,34.54,401800.0
2013-05-15 14:20:00,34.51,34.54,34.41,34.43,600600.0,34.51,34.54,34.41,34.43,600600.0
2013-05-15 14:25:00,34.43,34.47,34.26,34.38,667100.0,34.43,34.47,34.26,34.38,667100.0
2013-05-15 14:30:00,34.35,34.46,34.35,34.38,304500.0,34.35,34.46,34.35,34.38,304500.0
2013-05-15 14:35:00,34.38,34.41,34.3,34.38,201600.0,34.38,34.41,34.3,34.38,201600.0
2013-05-15 14:40:00,34.37,34.47,34.31,34.32,311500.0,34.37,34.47,34.31,34.32,311500.0
2013-05-15 14:45:00,34.33,34.33,34.18,34.25,644000.0,34.33,34.33,34.18,34.25,644000.0
2013-05-15 14:50:00,34.25,34.33,34.21,34.3,264600.0,34.25,34.33,34.21,34.3,264600.0
2013-05-15 14:55:00,34.27,34.44,34.24,34.35,352100.0,34.27,34.44,34.24,34.35,352100.0
2013-05-15 15:00:00,34.37,34.41,34.24,34.27,291200.0,34.37,34.41,34.24,34.27,291200.0
2013-05-15 15:05:00,34.27,34.49,34.26,34.42,497000.0,34.27,34.49,34.26,34.42,497000.0
2013-05-15 15:10:00,34.43,34.62,34.4,34.61,491400.0,34.43,34.62,34.4,34.61,491400.0
2013-05-15 15:15:00,34.6,34.6,34.45,34.51,232400.0,34.6,34.6,34.45,34.51,232400.0
2013-05-15 15:20:00,34.5,34.55,34.46,34.48,198800.0,34.5,34.55,34.46,34.48,198800.0
2013-05-15 15:25:00,34.48,34.61,34.48,34.54,191100.0,34.48,34.61,34.48,34.54,191100.0
2013-05-15 15:30:00,34.56,34.6,34.53,34.57,192500.0,34.56,34.6,34.53,34.57,192500.0
2013-05-15 15:35:00,34.57,34.6,34.52,34.58,285600.0,34.57,34.6,34.52,34.58,285600.0
2013-05-15 15:40:00,34.58,34.71,34.57,34.66,522200.0,34.58,34.71,34.57,34.66,522200.0
2013-05-15 15:45:00,34.64,34.71,34.6,34.63,364000.0,34.64,34.71,34.6,34.63,364000.0
2013-05-15 15:50:00,34.61,34.75,34.6,34.74,688800.0,34.61,34.75,34.6,34.74,688800.0
2013-05-15 15:55:00,34.74,34.77,34.69,34.77,961800.0,34.74,34.77,34.69,34.77,961800.0
2013-05-16 09:30:00,35.28,35.37,35.12,35.15,1421700.0,35.28,35.37,35.12,35.15,1421700.0
2013-05-16 09:35:00,35.16,35.55,35.0,35.4,1808100.0,35.16,35.55,35.0,35.4,1808100.0
2013-05-16 09:40:00,35.4,35.51,34.87,34.96,1549100.0,35.4,35.51,34.87,34.96,1549100.0
2013-05-16 09:45:00,34.99,34.99,34.65,34.65,809900.0,34.99,34.99,34.65,34.65,809900.0
2013-05-16 09:50:00,34.64,35.04,34.45,34.94,1025500.0,34.64,35.04,34.45,34.94,1025500.0
2013-05-16 09:55:00,34.93,34.97,34.77,34.89,393400.0,34.93,34.97,34.77,34.89,393400.0
2013-05-16 10:00:00,34.89,34.9,34.54,34.54,886900.0,34.89,34.9,34.54,34.54,886900.0
2013-05-16 10:05:00,34.54,34.57,34.32,34.48,723800.0,34.54,34.57,34.32,34.48,723800.0
2013-05-16 10:10:00,34.47,34.63,34.35,34.45,441700.0,34.47,34.63,34.35,34.45,441700.0
2013-05-16 10:15:00,34.47,34.53,34.4,34.52,204400.0,34.47,34.53,34.4,34.52,204400.0
2013-05-16 10:20:00,34.5,34.75,34.5,34.64,513800.0,34.5,34.75,34.5,34.64,513800.0
2013-05-16 10:25:00,34.65,34.66,34.41,34.43,686700.0,34.65,34.66,34.41,34.43,686700.0
2013-05-16 10:30:00,34.42,34.44,34.3,34.37,339500.0,34.42,34.44,34.3,34.37,339500.0
2013-05-16 10:35:00,34.38,34.52,34.36,34.45,198800.0,34.38,34.52,34.36,34.45,198800.0
2013-05-16 10:40:00,34.45,34.51,34.39,34.41,114100.0,34.45,34.51,34.39,34.41,114100.0
2013-05-16 10:45:00,34.41,34.43,34.24,34.38,490700.0,34.41,34.43,34.24,34.38,490700.0
2013-05-16 10:50:00,34.36,34.45,34.24,34.4,306600.0,34.36,34.45,34.24,34.4,306600.0
2013-05-16 10:55:00,34.39,34.46,34.28,34.3,248500.0,34.39,34.46,34.28,34.3,248500.0
2013-05-16 11:00:00,34.33,34.39,34.29,34.37,166600.0,34.33,34.39,34.29,34.37,166600.0
2013-05-16 11:05:00,34.38,34.4,34.2,34.21,313600.0,34.38,34.4,34.2,34.21,313600.0
2013-05-16 11:10:00,34.2,34.25,34.14,34.15,443100.0,34.2,34.25,34.14,34.15,443100.0
2013-05-16 11:15:00,34.15,34.25,34.08,34.09,387100.0,34.15,34.25,34.08,34.09,387100.0
2013-05-16 11:20:00,34.07,34.1,33.88,34.07,1166900.0,34.07,34.1,33.88,34.07,1166900.0
2013-05-16 11:25:00,34.07,34.13,33.94,34.11,317100.0,34.07,34.13,33.94,34.11,317100.0
2013-05-16 11:30:00,34.09,34.23,34.06,34.1,355600.0,34.09,34.23,34.06,34.1,355600.0
2013-05-16 11:35:00,34.11,34.25,34.09,34.22,328300.0,34.11,34.25,34.09,34.22,328300.0
2013-05-16 11:40:00,34.23,34.25,34.12,34.21,230300.0,34.23,34.25,34.12,34.21,230300.0
2013-05-16 11:45:00,34.21,34.21,34.04,34.06,212100.0,34.21,34.21,34.04,34.06,212100.0
2013-05-16 11:50:00,34.05,34.06,33.96,33.96,169400.0,34.05,34.06,33.96,33.96,169400.0
2013-05-16 11:55:00,33.96,34.02,33.91,33.91,269500.0,33.96,34.02,33.91,33.91,269500.0
2013-05-16 12:00:00,33.91,33.92,33.81,33.81,464800.0,33.91,33.92,33.81,33.81,464800.0
2013-05-16 12:05:00,33.8,33.83,33.66,33.77,553700.0,33.8,33.83,33.66,33.77,553700.0
2013-05-16 12:10:00,33.77,33.89,33.77,33.79,219100.0,33.77,33.89,33.77,33.79,219100.0
2013-05-16 12:15:00,33.77,33.86,33.75,33.82,167300.0,33.77,33.86,33.75,33.82,167300.0
2013-05-16 12:20:00,33.84,33.84,33.61,33.61,546000.0,33.84,33.84,33.61,33.61,546000.0
2013-05-16 12:25:00,33.61,33.74,33.6,33.72,277900.0,33.61,33.74,33.6,33.72,277900.0
2013-05-16 12:30:00,33.74,33.76,33.67,33.69,126700.0,33.74,33.76,33.67,33.69,126700.0
2013-05-16 12:35:00,33.69,33.78,33.67,33.78,243600.0,33.69,33.78,33.67,33.78,243600.0
2013-05-16 12:40:00,33.78,33.79,33.68,33.71,143500.0,33.78,33.79,33.68,33.71,143500.0
2013-05-16 12:45:00,33.72,33.72,33.65,33.68,156800.0,33.72,33.72,33.65,33.68,156800.0
2013-05-16 12:50:00,33.67,33.82,33.67,33.78,178500.0,33.67,33.82,33.67,33.78,178500.0
2013-05-16 12:55:00,33.79,33.93,33.78,33.92,233800.0,33.79,33.93,33.78,33.92,233800.0
2013-05-16 13:00:00,33.91,33.98,33.83,33.83,291900.0,33.91,33.98,33.83,33.83,291900.0
2013-05-16 13:05:00,33.84,33.88,33.8,33.87,139300.0,33.84,33.88,33.8,33.87,139300.0
2013-05-16 13:10:00,33.86,33.89,33.75,33.75,139300.0,33.86,33.89,33.75,33.75,139300.0
2013-05-16 13:15:00,33.74,33.83,33.74,33.8,160300.0,33.74,33.83,33.74,33.8,160300.0
2013-05-16 13:20:00,33.8,33.81,33.7,33.72,123900.0,33.8,33.81,33.7,33.72,123900.0
2013-05-16 13:25:00,33.71,33.81,33.7,33.77,162400.0,33.71,33.81,33.7,33.77,162400.0
2013-05-16 13:30:00,33.77,33.87,33.77,33.83,152600.0,33.77,33.87,33.77,33.83,152600.0
2013-05-16 13:35:00,33.85,33.85,33.8,33.8,88200.0,33.85,33.85,33.8,33.8,88200.0
2013-05-16 13:40:00,33.8,33.87,33.8,33.83,76300.0,33.8,33.87,33.8,33.83,76300.0
2013-05-16 13:45:00,33.83,33.83,33.74,33.78,104300.0,33.83,33.83,33.74,33.78,104300.0
2013-05-16 13:50:00,33.76,33.76,33.73,33.74,51800.0,33.76,33.76,33.73,33.74,51800.0
2013-05-16 13:55:00,33.76,33.76,33.67,33.69,144200.0,33.76,33.76,33.67,33.69,144200.0
2013-05-16 14:00:00,33.67,33.74,33.66,33.73,142100.0,33.67,33.74,33.66,33.73,142100.0
2013-05-16 14:05:00,33.73,33.79,33.73,33.77,120400.0,33.73,33.79,33.73,33.77,120400.0
2013-05-16 14:10:00,33.78,33.79,33.73,33.78,88200.0,33.78,33.79,33.73,33.78,88200.0
2013-05-16 14:15:00,33.76,33.78,33.7,33.74,142800.0,33.76,33.78,33.7,33.74,142800.0
2013-05-16 14:20:00,33.75,33.82,33.75,33.8,149800.0,33.75,33.82,33.75,33.8,149800.0
2013-05-16 14:25:00,33.8,33.85,33.8,33.81,101500.0,33.8,33.85,33.8,33.81,101500.0
2013-05-16 14:30:00,33.81,33.86,33.81,33.83,60200.0,33.81,33.86,33.81,33.83,60200.0
2013-05-16 14:35:00,33.83,33.85,33.81,33.83,105000.0,33.83,33.85,33.81,33.83,105000.0
2013-05-16 14:40:00,33.83,33.83,33.74,33.75,116900.0,33.83,33.83,33.74,33.75,116900.0
2013-05-16 14:45:00,33.75,33.89,33.74,33.87,184100.0,33.75,33.89,33.74,33.87,184100.0
2013-05-16 14:50:00,33.87,33.89,33.8,33.81,219800.0,33.87,33.89,33.8,33.81,219800.0
2013-05-16 14:55:00,33.8,33.84,33.75,33.77,82600.0,33.8,33.84,33.75,33.77,82600.0
2013-05-16 15:00:00,33.76,33.81,33.76,33.78,88900.0,33.76,33.81,33.76,33.78,88900.0
2013-05-16 15:05:00,33.79,33.81,33.73,33.79,263900.0,33.79,33.81,33.73,33.79,263900.0
2013-05-16 15:10:00,33.79,33.8,33.76,33.77,97300.0,33.79,33.8,33.76,33.77,97300.0
2013-05-16 15:15:00,33.79,33.89,33.78,33.83,312200.0,33.79,33.89,33.78,33.83,312200.0
2013-05-16 15:20:00,33.82,33.93,33.75,33.91,353500.0,33.82,33.93,33.75,33.91,353500.0
2013-05-16 15:25:00,33.93,34.07,33.9,34.03,434700.0,33.93,34.07,33.9,34.03,434700.0
2013-05-16 15:30:00,34.03,34.1,33.94,34.07,417200.0,34.03,34.1,33.94,34.07,417200.0
2013-05-16 15:35:00,34.07,34.09,33.91,33.93,266700.0,34.07,34.09,33.91,33.93,266700.0
2013-05-16 15:40:00,33.94,33.96,33.92,33.94,203700.0,33.94,33.96,33.92,33.94,203700.0
2013-05-16 15:45:00,33.93,33.94,33.79,33.79,239400.0,33.93,33.94,33.79,33.79,239400.0
2013-05-16 15:50:00,33.82,33.9,33.78,33.8,320600.0,33.82,33.9,33.78,33.8,320600.0
2013-05-16 15:55:00,33.81,33.89,33.8,33.86,429800.0,33.81,33.89,33.8,33.86,429800.0
2013-05-17 09:30:00,34.02,34.11,33.72,34.0,808500.0,34.02,34.11,33.72,34.0,808500.0
2013-05-17 09:35:00,34.01,34.09,33.83,33.99,390600.0,34.01,34.09,33.83,33.99,390600.0
2013-05-17 09:40:00,33.96,34.03,33.72,33.99,473200.0,33.96,34.03,33.72,33.99,473200.0
2013-05-17 09:45:00,33.97,34.52,33.92,34.45,1836100.0,33.97,34.52,33.92,34.45,1836100.0
2013-05-17 09:50:00,34.48,34.67,34.39,34.66,1358000.0,34.48,34.67,34.39,34.66,1358000.0
2013-05-17 09:55:00,34.65,34.68,34.41,34.46,714000.0,34.65,34.68,34.41,34.46,714000.0
2013-05-17 10:00:00,34.46,34.57,34.35,34.42,452900.0,34.46,34.57,34.35,34.42,452900.0
2013-05-17 10:05:00,34.39,34.48,34.36,34.38,284200.0,34.39,34.48,34.36,34.38,284200.0
2013-05-17 10:10:00,34.39,34.41,34.19,34.22,1080100.0,34.39,34.41,34.19,34.22,1080100.0
2013-05-17 10:15:00,34.19,34.28,34.14,34.26,204400.0,34.19,34.28,34.14,34.26,204400.0
2013-05-17 10:20:00,34.26,34.34,34.24,34.31,249200.0,34.26,34.34,34.24,34.31,249200.0
2013-05-17 10:25:00,34.31,34.31,34.15,34.16,203000.0,34.31,34.31,34.15,34.16,203000.0
2013-05-17 10:30:00,34.18,34.26,34.13,34.26,219100.0,34.18,34.26,34.13,34.26,219100.0
2013-05-17 10:35:00,34.27,34.28,34.13,34.17,218400.0,34.27,34.28,34.13,34.17,218400.0
2013-05-17 10:40:00,34.14,34.26,34.13,34.26,442400.0,34.14,34.26,34.13,34.26,442400.0
2013-05-17 10:45:00,34.26,34.28,34.11,34.16,205100.0,34.26,34.28,34.11,34.16,205100.0
2013-05-17 10:50:00,34.15,34.18,34.09,34.1,221200.0,34.15,34.18,34.09,34.1,221200.0
2013-05-17 10:55:00,34.13,34.19,34.09,34.16,160300.0,34.13,34.19,34.09,34.16,160300.0
2013-05-17 11:00:00,34.16,34.16,34.03,34.09,415800.0,34.16,34.16,34.03,34.09,415800.0
2013-05-17 11:05:00,34.05,34.07,33.97,34.0,184800.0,34.05,34.07,33.97,34.0,184800.0
2013-05-17 11:10:00,33.99,33.99,33.89,33.91,278600.0,33.99,33.99,33.89,33.91,278600.0
2013-05-17 11:15:00,33.92,34.06,33.88,34.01,174300.0,33.92,34.06,33.88,34.01,174300.0
2013-05-17 11:20:00,33.99,34.1,33.95,34.06,150500.0,33.99,34.1,33.95,34.06,150500.0
2013-05-17 11:25:00,34.04,34.04,34.0,34.0,78400.0,34.04,34.04,34.0,34.0,78400.0
2013-05-17 11:30:00,34.01,34.06,34.01,34.05,79100.0,34.01,34.06,34.01,34.05,79100.0
2013-05-17 11:35:00,34.06,34.07,33.96,33.99,135800.0,34.06,34.07,33.96,33.99,135800.0
2013-05-17 11:40:00,33.97,33.98,33.89,33.89,107100.0,33.97,33.98,33.89,33.89,107100.0
2013-05-17 11:45:00,33.9,33.95,33.89,33.93,100100.0,33.9,33.95,33.89,33.93,100100.0
2013-05-17 11:50:00,33.92,33.94,33.86,33.86,93100.0,33.92,33.94,33.86,33.86,93100.0
2013-05-17 11:55:00,33.87,33.89,33.75,33.81,278600.0,33.87,33.89,33.75,33.81,278600.0
2013-05-17 12:00:00,33.82,33.98,33.81,33.87,217700.0,33.82,33.98,33.81,33.87,217700.0
2013-05-17 12:05:00,33.89,33.95,33.87,33.88,123200.0,33.89,33.95,33.87,33.88,123200.0
2013-05-17 12:10:00,33.88,33.91,33.83,33.86,107100.0,33.88,33.91,33.83,33.86,107100.0
2013-05-17 12:15:00,33.86,33.86,33.78,33.79,147700.0,33.86,33.86,33.78,33.79,147700.0
2013-05-17 12:20:00,33.79,33.84,33.71,33.83,196700.0,33.79,33.84,33.71,33.83,196700.0
2013-05-17 12:25:00,33.83,33.95,33.83,33.91,190400.0,33.83,33.95,33.83,33.91,190400.0
2013-05-17 12:30:00,33.92,33.95,33.9,33.95,58800.0,33.92,33.95,33.9,33.95,58800.0
2013-05-17 12:35:00,33.95,34.06,33.94,33.98,178500.0,33.95,34.06,33.94,33.98,178500.0
2013-05-17 12:40:00,33.97,33.98,33.86,33.88,172200.0,33.97,33.98,33.86,33.88,172200.0
2013-05-17 12:45:00,33.87,33.88,33.84,33.85,62300.0,33.87,33.88,33.84,33.85,62300.0
2013-05-17 12:50:00,33.86,33.9,33.85,33.9,42000.0,33.86,33.9,33.85,33.9,42000.0
2013-05-17 12:55:00,33.91,34.04,33.9,33.99,114100.0,33.91,34.04,33.9,33.99,114100.0
2013-05-17 13:00:00,34.03,34.05,33.88,33.91,217000.0,34.03,34.05,33.88,33.91,217000.0
2013-05-17 13:05:00,33.89,33.97,33.89,33.93,49000.0,33.89,33.97,33.89,33.93,49000.0
2013-05-17 13:10:00,33.95,33.96,33.91,33.94,42000.0,33.95,33.96,33.91,33.94,42000.0
2013-05-17 13:15:00,33.95,33.96,33.92,33.93,16100.0,33.95,33.96,33.92,33.93,16100.0
2013-05-17 13:20:00,33.9,33.95,33.89,33.95,78400.0,33.9,33.95,33.89,33.95,78400.0
2013-05-17 13:25:00,33.95,33.98,33.94,33.96,68600.0,33.95,33.98,33.94,33.96,68600.0
2013-05-17 13:30:00,33.95,33.99,33.95,33.96,23100.0,33.95,33.99,33.95,33.96,23100.0
2013-05-17 13:35:00,33.98,34.0,33.97,33.99,44100.0,33.98,34.0,33.97,33.99,44100.0
2013-05-17 13:40:00,33.97,33.99,33.97,33.97,51800.0,33.97,33.99,33.97,33.97,51800.0
2013-05-17 13:45:00,33.96,34.01,33.96,34.01,75600.0,33.96,34.01,33.96,34.01,75600.0
2013-05-17 13:50:00,34.0,34.04,34.0,34.0,45500.0,34.0,34.04,34.0,34.0,45500.0
2013-05-17 13:55:00,34.0,34.02,33.97,33.97,36400.0,34.0,34.02,33.97,33.97,36400.0
2013-05-17 14:00:00,33.97,34.0,33.91,33.96,100100.0,33.97,34.0,33.91,33.96,100100.0
2013-05-17 14:05:00,33.93,33.99,33.88,33.92,119700.0,33.93,33.99,33.88,33.92,119700.0
2013-05-17 14:10:00,33.93,34.03,33.93,34.03,70000.0,33.93,34.03,33.93,34.03,70000.0
2013-05-17 14:15:00,34.02,34.06,33.99,34.03,119700.0,34.02,34.06,33.99,34.03,119700.0
2013-05-17 14:20:00,34.03,34.03,33.98,34.03,36400.0,34.03,34.03,33.98,34.03,36400.0
2013-05-17 14:25:00,34.02,34.06,34.01,34.04,104300.0,34.02,34.06,34.01,34.04,104300.0
2013-05-17 14:30:00,34.03,34.05,33.99,34.01,85400.0,34.03,34.05,33.99,34.01,85400.0
2013-05-17 14:35:00,34.03,34.06,34.01,34.03,97300.0,34.03,34.06,34.01,34.03,97300.0
2013-05-17 14:40:00,34.03,34.07,34.0,34.06,148400.0,34.03,34.07,34.0,34.06,148400.0
2013-05-17 14:45:00,34.04,34.21,34.04,34.14,263900.0,34.04,34.21,34.04,34.14,263900.0
2013-05-17 14:50:00,34.14,34.21,34.11,34.14,217000.0,34.14,34.21,34.11,34.14,217000.0
2013-05-17 14:55:00,34.16,34.23,34.16,34.21,119000.0,34.16,34.23,34.16,34.21,119000.0
2013-05-17 15:00:00,34.22,34.26,34.14,34.16,250600.0,34.22,34.26,34.14,34.16,250600.0
2013-05-17 15:05:00,34.15,34.17,34.09,34.12,205100.0,34.15,34.17,34.09,34.12,205100.0
2013-05-17 15:10:00,34.12,34.13,34.08,34.09,140000.0,34.12,34.13,34.08,34.09,140000.0
2013-05-17 15:15:00,34.09,34.09,34.06,34.09,82600.0,34.09,34.09,34.06,34.09,82600.0
2013-05-17 15:20:00,34.09,34.21,34.07,34.21,227500.0,34.09,34.21,34.07,34.21,227500.0
2013-05-17 15:25:00,34.21,34.26,34.17,34.18,203700.0,34.21,34.26,34.17,34.18,203700.0
2013-05-17 15:30:00,34.2,34.3,34.2,34.25,358400.0,34.2,34.3,34.2,34.25,358400.0
2013-05-17 15:35:00,34.26,34.31,34.25,34.26,170800.0,34.26,34.31,34.25,34.26,170800.0
2013-05-17 15:40:00,34.26,34.27,34.21,34.27,244300.0,34.26,34.27,34.21,34.27,244300.0
2013-05-17 15:45:00,34.25,34.3,34.23,34.28,256900.0,34.25,34.3,34.23,34.28,256900.0
2013-05-17 15:50:00,34.28,34.3,34.23,34.25,381500.0,34.28,34.3,34.23,34.25,381500.0
2013-05-17 15:55:00,34.25,34.26,34.14,34.14,855400.0,34.25,34.26,34.14,34.14,855400.0
2013-05-20 09:30:00,34.06,34.4,33.92,34.29,583100.0,34.06,34.4,33.92,34.29,583100.0
2013-05-20 09:35:00,34.27,34.38,34.18,34.3,398300.0,34.27,34.38,34.18,34.3,398300.0
2013-05-20 09:40:00,34.29,34.29,34.2,34.24,625100.0,34.29,34.29,34.2,34.24,625100.0
2013-05-20 09:45:00,34.24,34.42,34.21,34.3,446600.0,34.24,34.42,34.21,34.3,446600.0
2013-05-20 09:50:00,34.31,34.39,34.29,34.31,532000.0,34.31,34.39,34.29,34.31,532000.0
2013-05-20 09:55:00,34.32,34.4,34.22,34.27,258300.0,34.32,34.4,34.22,34.27,258300.0
2013-05-20 10:00:00,34.27,34.41,34.25,34.36,260400.0,34.27,34.41,34.25,34.36,260400.0
2013-05-20 10:05:00,34.34,34.42,34.3,34.42,137200.0,34.34,34.42,34.3,34.42,137200.0
2013-05-20 10:10:00,34.42,34.42,34.31,34.39,307300.0,34.42,34.42,34.31,34.39,307300.0
2013-05-20 10:15:00,34.39,34.52,34.36,34.46,511000.0,34.39,34.52,34.36,34.46,511000.0
2013-05-20 10:20:00,34.46,34.48,34.36,34.46,320600.0,34.46,34.48,34.36,34.46,320600.0
2013-05-20 10:25:00,34.48,34.48,34.43,34.47,588000.0,34.48,34.48,34.43,34.47,588000.0
2013-05-20 10:30:00,34.48,34.52,34.44,34.48,604100.0,34.48,34.52,34.44,34.48,604100.0
2013-05-20 10:35:00,34.49,34.49,34.39,34.44,345100.0,34.49,34.49,34.39,34.44,345100.0
2013-05-20 10:40:00,34.45,34.47,34.32,34.4,447300.0,34.45,34.47,34.32,34.4,447300.0
2013-05-20 10:45:00,34.4,34.4,34.32,34.33,86800.0,34.4,34.4,34.32,34.33,86800.0
2013-05-20 10:50:00,34.35,34.37,34.23,34.26,218400.0,34.35,34.37,34.23,34.26,218400.0
2013-05-20 10:55:00,34.27,34.28,34.17,34.23,244300.0,34.27,34.28,34.17,34.23,244300.0
2013-05-20 11:00:00,34.24,34.31,34.24,34.28,123200.0,34.24,34.31,34.24,34.28,123200.0
2013-05-20 11:05:00,34.27,34.32,34.23,34.28,150500.0,34.27,34.32,34.23,34.28,150500.0
2013-05-20 11:10:00,34.29,34.3,34.22,34.24,277200.0,34.29,34.3,34.22,34.24,277200.0
2013-05-20 11:15:00,34.24,34.3,34.24,34.27,88900.0,34.24,34.3,34.24,34.27,88900.0
2013-05-20 11:20:00,34.26,34.26,34.15,34.19,204400.0,34.26,34.26,34.15,34.19,204400.0
2013-05-20 11:25:00,34.17,34.18,34.1,34.11,117600.0,34.17,34.18,34.1,34.11,117600.0
2013-05-20 11:30:00,34.1,34.13,34.09,34.1,84700.0,34.1,34.13,34.09,34.1,84700.0
2013-05-20 11:35:00,34.09,34.18,34.05,34.16,237300.0,34.09,34.18,34.05,34.16,237300.0
2013-05-20 11:40:00,34.2,34.26,34.17,34.17,106400.0,34.2,34.26,34.17,34.17,106400.0
2013-05-20 11:45:00,34.18,34.18,34.11,34.13,60900.0,34.18,34.18,34.11,34.13,60900.0
2013-05-20 11:50:00,34.12,34.15,34.02,34.03,134400.0,34.12,34.15,34.02,34.03,134400.0
2013-05-20 11:55:00,34.04,34.11,34.04,34.11,70000.0,34.04,34.11,34.04,34.11,70000.0
2013-05-20 12:00:00,34.12,34.13,34.05,34.06,55300.0,34.12,34.13,34.05,34.06,55300.0
2013-05-20 12:05:00,34.09,34.11,34.02,34.04,39900.0,34.09,34.11,34.02,34.04,39900.0
2013-05-20 12:10:00,34.02,34.04,33.95,33.98,262500.0,34.02,34.04,33.95,33.98,262500.0
2013-05-20 12:15:00,33.97,33.97,33.82,33.9,367500.0,33.97,33.97,33.82,33.9,367500.0
2013-05-20 12:20:00,33.89,33.99,33.89,33.91,128800.0,33.89,33.99,33.89,33.91,128800.0
2013-05-20 12:25:00,33.94,33.96,33.92,33.94,191800.0,33.94,33.96,33.92,33.94,191800.0
2013-05-20 12:30:00,33.92,33.95,33.9,33.9,33600.0,33.92,33.95,33.9,33.9,33600.0
2013-05-20 12:35:00,33.89,33.91,33.84,33.88,85400.0,33.89,33.91,33.84,33.88,85400.0
2013-05-20 12:40:00,33.88,33.93,33.87,33.93,56700.0,33.88,33.93,33.87,33.93,56700.0
2013-05-20 12:45:00,33.93,33.99,33.9,33.97,74900.0,33.93,33.99,33.9,33.97,74900.0
2013-05-20 12:50:00,33.96,34.0,33.95,34.0,44100.0,33.96,34.0,33.95,34.0,44100.0
2013-05-20 12:55:00,34.0,34.0,33.92,33.94,49700.0,34.0,34.0,33.92,33.94,49700.0
2013-05-20 13:00:00,33.95,33.99,33.93,33.98,63000.0,33.95,33.99,33.93,33.98,63000.0
2013-05-20 13:05:00,33.99,34.02,33.96,34.0,53900.0,33.99,34.02,33.96,34.0,53900.0
2013-05-20 13:10:00,34.01,34.04,34.0,34.03,63000.0,34.01,34.04,34.0,34.03,63000.0
2013-05-20 13:15:00,34.03,34.03,33.88,33.91,91000.0,34.03,34.03,33.88,33.91,91000.0
2013-05-20 13:20:00,33.91,33.95,33.88,33.89,82600.0,33.91,33.95,33.88,33.89,82600.0
2013-05-20 13:25:00,33.89,33.94,33.86,33.91,48300.0,33.89,33.94,33.86,33.91,48300.0
2013-05-20 13:30:00,33.91,33.95,33.91,33.94,29400.0,33.91,33.95,33.91,33.94,29400.0
2013-05-20 13:35:00,33.93,33.96,33.9,33.96,61600.0,33.93,33.96,33.9,33.96,61600.0
2013-05-20 13:40:00,33.96,33.98,33.89,33.93,67200.0,33.96,33.98,33.89,33.93,67200.0
2013-05-20 13:45:00,33.93,33.96,33.86,33.96,88900.0,33.93,33.96,33.86,33.96,88900.0
2013-05-20 13:50:00,33.95,34.04,33.94,34.04,103600.0,33.95,34.04,33.94,34.04,103600.0
2013-05-20 13:55:00,34.03,34.03,33.97,33.98,48300.0,34.03,34.03,33.97,33.98,48300.0
2013-05-20 14:00:00,33.98,34.01,33.9,33.91,84000.0,33.98,34.01,33.9,33.91,84000.0
2013-05-20 14:05:00,33.9,34.0,33.9,33.97,273000.0,33.9,34.0,33.9,33.97,273000.0
2013-05-20 14:10:00,33.96,34.04,33.95,34.03,182700.0,33.96,34.04,33.95,34.03,182700.0
2013-05-20 14:15:00,34.02,34.04,33.97,34.01,75600.0,34.02,34.04,33.97,34.01,75600.0
2013-05-20 14:20:00,34.01,34.09,33.97,34.05,188300.0,34.01,34.09,33.97,34.05,188300.0
2013-05-20 14:25:00,34.04,34.07,34.01,34.04,70000.0,34.04,34.07,34.01,34.04,70000.0
2013-05-20 14:30:00,34.01,34.06,34.01,34.04,60900.0,34.01,34.06,34.01,34.04,60900.0
2013-05-20 14:35:00,34.03,34.05,34.01,34.02,91700.0,34.03,34.05,34.01,34.02,91700.0
2013-05-20 14:40:00,34.02,34.04,34.0,34.01,109900.0,34.02,34.04,34.0,34.01,109900.0
2013-05-20 14:45:00,34.01,34.05,33.99,34.04,74900.0,34.01,34.05,33.99,34.04,74900.0
2013-05-20 14:50:00,34.05,34.11,34.04,34.05,66500.0,34.05,34.11,34.04,34.05,66500.0
2013-05-20 14:55:00,34.06,34.07,34.04,34.05,51100.0,34.06,34.07,34.04,34.05,51100.0
2013-05-20 15:00:00,34.05,34.09,34.04,34.05,100100.0,34.05,34.09,34.04,34.05,100100.0
2013-05-20 15:05:00,34.05,34.17,34.03,34.16,151200.0,34.05,34.17,34.03,34.16,151200.0
2013-05-20 15:10:00,34.16,34.19,34.1,34.14,119700.0,34.16,34.19,34.1,34.14,119700.0
2013-05-20 15:15:00,34.15,34.19,34.15,34.15,91700.0,34.15,34.19,34.15,34.15,91700.0
2013-05-20 15:20:00,34.17,34.18,34.13,34.15,72100.0,34.17,34.18,34.13,34.15,72100.0
2013-05-20 15:25:00,34.15,34.2,34.13,34.18,91700.0,34.15,34.2,34.13,34.18,91700.0
2013-05-20 15:30:00,34.19,34.24,34.15,34.2,145600.0,34.19,34.24,34.15,34.2,145600.0
2013-05-20 15:35:00,34.19,34.22,34.16,34.19,127400.0,34.19,34.22,34.16,34.19,127400.0
2013-05-20 15:40:00,34.2,34.21,34.13,34.21,156100.0,34.2,34.21,34.13,34.21,156100.0
2013-05-20 15:45:00,34.21,34.3,34.19,34.28,273000.0,34.21,34.3,34.19,34.28,273000.0
2013-05-20 15:50:00,34.27,34.27,34.18,34.2,263200.0,34.27,34.27,34.18,34.2,263200.0
2013-05-20 15:55:00,34.19,34.24,34.16,34.22,359100.0,34.19,34.24,34.16,34.22,359100.0
2013-05-21 09:30:00,34.28,34.41,34.14,34.19,379400.0,34.28,34.41,34.14,34.19,379400.0
2013-05-21 09:35:00,34.22,34.29,34.03,34.04,278600.0,34.22,34.29,34.03,34.04,278600.0
2013-05-21 09:40:00,34.04,34.11,33.95,34.02,585900.0,34.04,34.11,33.95,34.02,585900.0
2013-05-21 09:45:00,34.02,34.04,33.91,33.97,555800.0,34.02,34.04,33.91,33.97,555800.0
2013-05-21 09:50:00,33.96,34.11,33.93,34.02,182000.0,33.96,34.11,33.93,34.02,182000.0
2013-05-21 09:55:00,34.01,34.13,34.0,34.04,197400.0,34.01,34.13,34.0,34.04,197400.0
2013-05-21 10:00:00,34.04,34.06,34.0,34.05,84700.0,34.04,34.06,34.0,34.05,84700.0
2013-05-21 10:05:00,34.05,34.18,34.02,34.02,178500.0,34.05,34.18,34.02,34.02,178500.0
2013-05-21 10:10:00,34.02,34.05,33.94,33.95,186200.0,34.02,34.05,33.94,33.95,186200.0
2013-05-21 10:15:00,33.94,33.99,33.87,33.96,180600.0,33.94,33.99,33.87,33.96,180600.0
2013-05-21 10:20:00,33.96,33.96,33.74,33.76,308700.0,33.96,33.96,33.74,33.76,308700.0
2013-05-21 10:25:00,33.76,33.8,33.63,33.65,315000.0,33.76,33.8,33.63,33.65,315000.0
2013-05-21 10:30:00,33.65,33.81,33.63,33.72,203000.0,33.65,33.81,33.63,33.72,203000.0
2013-05-21 10:35:00,33.72,33.83,33.7,33.8,102200.0,33.72,33.83,33.7,33.8,102200.0
2013-05-21 10:40:00,33.8,33.82,33.73,33.76,109900.0,33.8,33.82,33.73,33.76,109900.0
2013-05-21 10:45:00,33.75,33.79,33.7,33.74,277200.0,33.75,33.79,33.7,33.74,277200.0
2013-05-21 10:50:00,33.74,33.77,33.65,33.67,479500.0,33.74,33.77,33.65,33.67,479500.0
2013-05-21 10:55:00,33.67,33.79,33.66,33.77,108500.0,33.67,33.79,33.66,33.77,108500.0
2013-05-21 11:00:00,33.76,33.78,33.72,33.72,42700.0,33.76,33.78,33.72,33.72,42700.0
2013-05-21 11:05:00,33.72,33.78,33.72,33.75,58800.0,33.72,33.78,33.72,33.75,58800.0
2013-05-21 11:10:00,33.77,33.79,33.62,33.62,278600.0,33.77,33.79,33.62,33.62,278600.0
2013-05-21 11:15:00,33.63,33.7,33.57,33.67,327600.0,33.63,33.7,33.57,33.67,327600.0
2013-05-21 11:20:00,33.7,33.76,33.66,33.7,104300.0,33.7,33.76,33.66,33.7,104300.0
2013-05-21 11:25:00,33.69,33.69,33.61,33.67,93800.0,33.69,33.69,33.61,33.67,93800.0
2013-05-21 11:30:00,33.67,33.81,33.67,33.75,118300.0,33.67,33.81,33.67,33.75,118300.0
2013-05-21 11:35:00,33.74,33.77,33.72,33.73,39900.0,33.74,33.77,33.72,33.73,39900.0
2013-05-21 11:40:00,33.76,33.76,33.74,33.75,16100.0,33.76,33.76,33.74,33.75,16100.0
2013-05-21 11:45:00,33.74,33.84,33.74,33.83,140700.0,33.74,33.84,33.74,33.83,140700.0
2013-05-21 11:50:00,33.83,33.85,33.76,33.76,351400.0,33.83,33.85,33.76,33.76,351400.0
2013-05-21 11:55:00,33.76,33.81,33.76,33.78,25200.0,33.76,33.81,33.76,33.78,25200.0
2013-05-21 12:00:00,33.77,33.81,33.77,33.81,20300.0,33.77,33.81,33.77,33.81,20300.0
2013-05-21 12:05:00,33.8,33.81,33.77,33.77,34300.0,33.8,33.81,33.77,33.77,34300.0
2013-05-21 12:10:00,33.77,33.79,33.75,33.76,26600.0,33.77,33.79,33.75,33.76,26600.0
2013-05-21 12:15:00,33.78,33.8,33.76,33.79,12600.0,33.78,33.8,33.76,33.79,12600.0
2013-05-21 12:20:00,33.8,33.81,33.78,33.79,21000.0,33.8,33.81,33.78,33.79,21000.0
2013-05-21 12:25:00,33.79,33.82,33.77,33.79,50400.0,33.79,33.82,33.77,33.79,50400.0
2013-05-21 12:30:00,33.78,33.8,33.76,33.77,66500.0,33.78,33.8,33.76,33.77,66500.0
2013-05-21 12:35:00,33.78,33.78,33.76,33.76,93800.0,33.78,33.78,33.76,33.76,93800.0
2013-05-21 12:40:00,33.76,33.76,33.66,33.75,182700.0,33.76,33.76,33.66,33.75,182700.0
2013-05-21 12:45:00,33.75,33.78,33.7,33.71,115500.0,33.75,33.78,33.7,33.71,115500.0
2013-05-21 12:50:00,33.7,33.86,33.69,33.75,153300.0,33.7,33.86,33.69,33.75,153300.0
2013-05-21 12:55:00,33.76,33.95,33.76,33.92,177800.0,33.76,33.95,33.76,33.92,177800.0
2013-05-21 13:00:00,33.92,33.97,33.91,33.93,158200.0,33.92,33.97,33.91,33.93,158200.0
2013-05-21 13:05:00,33.93,34.0,33.93,33.97,215600.0,33.93,34.0,33.93,33.97,215600.0
2013-05-21 13:10:00,33.98,33.98,33.92,33.92,79100.0,33.98,33.98,33.92,33.92,79100.0
2013-05-21 13:15:00,33.95,34.03,33.93,34.03,69300.0,33.95,34.03,33.93,34.03,69300.0
2013-05-21 13:20:00,34.02,34.04,33.95,33.98,53900.0,34.02,34.04,33.95,33.98,53900.0
2013-05-21 13:25:00,33.98,34.03,33.97,34.01,62300.0,33.98,34.03,33.97,34.01,62300.0
2013-05-21 13:30:00,34.01,34.01,33.97,33.98,46900.0,34.01,34.01,33.97,33.98,46900.0
2013-05-21 13:35:00,34.0,34.02,33.97,34.02,66500.0,34.0,34.02,33.97,34.02,66500.0
2013-05-21 13:40:00,34.02,34.03,33.98,33.98,82600.0,34.02,34.03,33.98,33.98,82600.0
2013-05-21 13:45:00,34.0,34.0,33.93,33.97,170800.0,34.0,34.0,33.93,33.97,170800.0
2013-05-21 13:50:00,33.97,34.0,33.95,33.95,42000.0,33.97,34.0,33.95,33.95,42000.0
2013-05-21 13:55:00,33.98,33.99,33.96,33.97,35000.0,33.98,33.99,33.96,33.97,35000.0
2013-05-21 14:00:00,33.98,33.99,33.96,33.96,30800.0,33.98,33.99,33.96,33.96,30800.0
2013-05-21 14:05:00,33.98,33.99,33.98,33.99,45500.0,33.98,33.99,33.98,33.99,45500.0
2013-05-21 14:10:00,33.99,33.99,33.98,33.99,54600.0,33.99,33.99,33.98,33.99,54600.0
2013-05-21 14:15:00,33.98,34.0,33.97,33.99,131600.0,33.98,34.0,33.97,33.99,131600.0
2013-05-21 14:20:00,33.98,33.99,33.96,33.97,68600.0,33.98,33.99,33.96,33.97,68600.0
2013-05-21 14:25:00,33.96,33.99,33.93,33.93,28700.0,33.96,33.99,33.93,33.93,28700.0
2013-05-21 14:30:00,33.93,33.94,33.87,33.94,98700.0,33.93,33.94,33.87,33.94,98700.0
2013-05-21 14:35:00,33.94,33.95,33.92,33.95,23800.0,33.94,33.95,33.92,33.95,23800.0
2013-05-21 14:40:00,33.95,33.99,33.95,33.98,64400.0,33.95,33.99,33.95,33.98,64400.0
2013-05-21 14:45:00,33.99,34.08,33.93,34.07,241500.0,33.99,34.08,33.93,34.07,241500.0
2013-05-21 14:50:00,34.06,34.06,33.97,34.0,128800.0,34.06,34.06,33.97,34.0,128800.0
2013-05-21 14:55:00,34.0,34.06,34.0,34.02,55300.0,34.0,34.06,34.0,34.02,55300.0
2013-05-21 15:00:00,33.99,34.02,33.97,33.99,39900.0,33.99,34.02,33.97,33.99,39900.0
2013-05-21 15:05:00,34.0,34.01,33.99,34.01,56000.0,34.0,34.01,33.99,34.01,56000.0
2013-05-21 15:10:00,34.01,34.01,33.98,34.0,83300.0,34.01,34.01,33.98,34.0,83300.0
2013-05-21 15:15:00,34.0,34.01,33.97,34.0,72100.0,34.0,34.01,33.97,34.0,72100.0
2013-05-21 15:20:00,34.0,34.01,33.99,33.99,44800.0,34.0,34.01,33.99,33.99,44800.0
2013-05-21 15:25:00,34.0,34.0,33.97,33.98,70000.0,34.0,34.0,33.97,33.98,70000.0
2013-05-21 15:30:00,33.98,34.01,33.98,34.0,72800.0,33.98,34.01,33.98,34.0,72800.0
2013-05-21 15:35:00,34.0,34.04,33.99,34.02,71400.0,34.0,34.04,33.99,34.02,71400.0
2013-05-21 15:40:00,34.01,34.05,33.94,33.96,88200.0,34.01,34.05,33.94,33.96,88200.0
2013-05-21 15:45:00,33.95,33.98,33.94,33.94,142800.0,33.95,33.98,33.94,33.94,142800.0
2013-05-21 15:50:00,33.94,33.96,33.86,33.88,275800.0,33.94,33.96,33.86,33.88,275800.0
2013-05-21 15:55:00,33.89,33.9,33.82,33.87,372400.0,33.89,33.9,33.82,33.87,372400.0
2013-05-22 09:30:00,33.49,33.59,33.21,33.46,1194900.0,33.49,33.59,33.21,33.46,1194900.0
2013-05-22 09:35:00,33.49,33.57,33.43,33.46,541800.0,33.49,33.57,33.43,33.46,541800.0
2013-05-22 09:40:00,33.46,33.5,33.33,33.46,418600.0,33.46,33.5,33.33,33.46,418600.0
2013-05-22 09:45:00,33.47,33.71,33.39,33.64,426300.0,33.47,33.71,33.39,33.64,426300.0
2013-05-22 09:50:00,33.65,33.82,33.58,33.75,523600.0,33.65,33.82,33.58,33.75,523600.0
2013-05-22 09:55:00,33.73,33.77,33.58,33.71,168000.0,33.73,33.77,33.58,33.71,168000.0
2013-05-22 10:00:00,33.7,33.86,33.68,33.82,323400.0,33.7,33.86,33.68,33.82,323400.0
2013-05-22 10:05:00,33.81,34.03,33.75,33.78,588000.0,33.81,34.03,33.75,33.78,588000.0
2013-05-22 10:10:00,33.8,33.88,33.78,33.86,83300.0,33.8,33.88,33.78,33.86,83300.0
2013-05-22 10:15:00,33.86,33.92,33.78,33.78,142100.0,33.86,33.92,33.78,33.78,142100.0
2013-05-22 10:20:00,33.8,33.81,33.63,33.73,238000.0,33.8,33.81,33.63,33.73,238000.0
2013-05-22 10:25:00,33.72,33.72,33.64,33.68,530600.0,33.72,33.72,33.64,33.68,530600.0
2013-05-22 10:30:00,33.7,33.74,33.5,33.5,1000300.0,33.7,33.74,33.5,33.5,1000300.0
2013-05-22 10:35:00,33.49,33.55,33.42,33.49,314300.0,33.49,33.55,33.42,33.49,314300.0
2013-05-22 10:40:00,33.47,33.54,33.4,33.54,232400.0,33.47,33.54,33.4,33.54,232400.0
2013-05-22 10:45:00,33.54,33.54,33.45,33.5,289100.0,33.54,33.54,33.45,33.5,289100.0
2013-05-22 10:50:00,33.54,33.56,33.48,33.49,113400.0,33.54,33.56,33.48,33.49,113400.0
2013-05-22 10:55:00,33.52,33.54,33.43,33.43,132300.0,33.52,33.54,33.43,33.43,132300.0
2013-05-22 11:00:00,33.43,33.55,33.43,33.51,92400.0,33.43,33.55,33.43,33.51,92400.0
2013-05-22 11:05:00,33.5,33.56,33.46,33.55,95900.0,33.5,33.56,33.46,33.55,95900.0
2013-05-22 11:10:00,33.54,33.71,33.54,33.68,232400.0,33.54,33.71,33.54,33.68,232400.0
2013-05-22 11:15:00,33.68,33.68,33.58,33.6,146300.0,33.68,33.68,33.58,33.6,146300.0
2013-05-22 11:20:00,33.62,33.66,33.59,33.63,35700.0,33.62,33.66,33.59,33.63,35700.0
2013-05-22 11:25:00,33.62,33.66,33.57,33.63,164500.0,33.62,33.66,33.57,33.63,164500.0
2013-05-22 11:30:00,33.63,33.69,33.62,33.62,310800.0,33.63,33.69,33.62,33.62,310800.0
2013-05-22 11:35:00,33.62,33.67,33.62,33.62,46900.0,33.62,33.67,33.62,33.62,46900.0
2013-05-22 11:40:00,33.62,33.69,33.62,33.66,63000.0,33.62,33.69,33.62,33.66,63000.0
2013-05-22 11:45:00,33.66,33.71,33.66,33.69,107100.0,33.66,33.71,33.66,33.69,107100.0
2013-05-22 11:50:00,33.68,33.71,33.67,33.68,50400.0,33.68,33.71,33.67,33.68,50400.0
2013-05-22 11:55:00,33.68,33.69,33.64,33.65,47600.0,33.68,33.69,33.64,33.65,47600.0
2013-05-22 12:00:00,33.65,33.67,33.59,33.6,52500.0,33.65,33.67,33.59,33.6,52500.0
2013-05-22 12:05:00,33.6,33.6,33.5,33.5,86100.0,33.6,33.6,33.5,33.5,86100.0
2013-05-22 12:10:00,33.5,33.54,33.46,33.51,111300.0,33.5,33.54,33.46,33.51,111300.0
2013-05-22 12:15:00,33.48,33.53,33.46,33.46,66500.0,33.48,33.53,33.46,33.46,66500.0
2013-05-22 12:20:00,33.46,33.47,33.43,33.44,102900.0,33.46,33.47,33.43,33.44,102900.0
2013-05-22 12:25:00,33.45,33.49,33.42,33.48,187600.0,33.45,33.49,33.42,33.48,187600.0
2013-05-22 12:30:00,33.47,33.47,33.44,33.45,52500.0,33.47,33.47,33.44,33.45,52500.0
2013-05-22 12:35:00,33.44,33.47,33.42,33.47,74200.0,33.44,33.47,33.42,33.47,74200.0
2013-05-22 12:40:00,33.47,33.48,33.44,33.47,67900.0,33.47,33.48,33.44,33.47,67900.0
2013-05-22 12:45:00,33.46,33.48,33.38,33.39,81200.0,33.46,33.48,33.38,33.39,81200.0
2013-05-22 12:50:00,33.4,33.47,33.4,33.42,79100.0,33.4,33.47,33.4,33.42,79100.0
2013-05-22 12:55:00,33.4,33.43,33.36,33.39,112700.0,33.4,33.43,33.36,33.39,112700.0
2013-05-22 13:00:00,33.38,33.46,33.38,33.41,113400.0,33.38,33.46,33.38,33.41,113400.0
2013-05-22 13:05:00,33.42,33.44,33.4,33.44,51800.0,33.42,33.44,33.4,33.44,51800.0
2013-05-22 13:10:00,33.42,33.46,33.41,33.44,50400.0,33.42,33.46,33.41,33.44,50400.0
2013-05-22 13:15:00,33.44,33.45,33.41,33.41,60900.0,33.44,33.45,33.41,33.41,60900.0
2013-05-22 13:20:00,33.41,33.41,33.36,33.39,109200.0,33.41,33.41,33.36,33.39,109200.0
2013-05-22 13:25:00,33.39,33.39,33.3,33.33,170100.0,33.39,33.39,33.3,33.33,170100.0
2013-05-22 13:30:00,33.3,33.31,33.11,33.13,540400.0,33.3,33.31,33.11,33.13,540400.0
2013-05-22 13:35:00,33.12,33.16,33.05,33.07,247800.0,33.12,33.16,33.05,33.07,247800.0
2013-05-22 13:40:00,33.08,33.17,33.04,33.04,170100.0,33.08,33.17,33.04,33.04,170100.0
2013-05-22 13:45:00,33.07,33.07,32.89,33.02,399700.0,33.07,33.07,32.89,33.02,399700.0
2013-05-22 13:50:00,33.0,33.05,32.92,32.93,181300.0,33.0,33.05,32.92,32.93,181300.0
2013-05-22 13:55:00,32.93,32.99,32.87,32.88,358400.0,32.93,32.99,32.87,32.88,358400.0
2013-05-22 14:00:00,32.89,33.05,32.83,32.86,725900.0,32.89,33.05,32.83,32.86,725900.0
2013-05-22 14:05:00,32.89,32.96,32.71,32.78,483700.0,32.89,32.96,32.71,32.78,483700.0
2013-05-22 14:10:00,32.78,32.8,32.59,32.59,312900.0,32.78,32.8,32.59,32.59,312900.0
2013-05-22 14:15:00,32.59,32.77,32.52,32.7,445200.0,32.59,32.77,32.52,32.7,445200.0
2013-05-22 14:20:00,32.7,32.74,32.63,32.74,352800.0,32.7,32.74,32.63,32.74,352800.0
2013-05-22 14:25:00,32.73,32.78,32.61,32.64,263200.0,32.73,32.78,32.61,32.64,263200.0
2013-05-22 14:30:00,32.64,32.73,32.63,32.69,198100.0,32.64,32.73,32.63,32.69,198100.0
2013-05-22 14:35:00,32.7,32.7,32.57,32.63,215600.0,32.7,32.7,32.57,32.63,215600.0
2013-05-22 14:40:00,32.66,32.66,32.5,32.56,384300.0,32.66,32.66,32.5,32.56,384300.0
2013-05-22 14:45:00,32.55,32.67,32.52,32.63,135800.0,32.55,32.67,32.52,32.63,135800.0
2013-05-22 14:50:00,32.61,32.72,32.54,32.62,261100.0,32.61,32.72,32.54,32.62,261100.0
2013-05-22 14:55:00,32.61,32.73,32.61,32.73,140000.0,32.61,32.73,32.61,32.73,140000.0
2013-05-22 15:00:00,32.71,32.73,32.64,32.64,140000.0,32.71,32.73,32.64,32.64,140000.0
2013-05-22 15:05:00,32.62,32.7,32.6,32.68,84700.0,32.62,32.7,32.6,32.68,84700.0
2013-05-22 15:10:00,32.69,32.73,32.65,32.67,149800.0,32.69,32.73,32.65,32.67,149800.0
2013-05-22 15:15:00,32.69,32.69,32.58,32.61,156100.0,32.69,32.69,32.58,32.61,156100.0
2013-05-22 15:20:00,32.6,32.6,32.52,32.54,219800.0,32.6,32.6,32.52,32.54,219800.0
2013-05-22 15:25:00,32.55,32.55,32.4,32.4,372400.0,32.55,32.55,32.4,32.4,372400.0
2013-05-22 15:30:00,32.41,32.47,32.38,32.38,300300.0,32.41,32.47,32.38,32.38,300300.0
2013-05-22 15:35:00,32.39,32.47,32.38,32.45,262500.0,32.39,32.47,32.38,32.45,262500.0
2013-05-22 15:40:00,32.44,32.56,32.43,32.52,252000.0,32.44,32.56,32.43,32.52,252000.0
2013-05-22 15:45:00,32.52,32.55,32.47,32.49,450800.0,32.52,32.55,32.47,32.49,450800.0
2013-05-22 15:50:00,32.49,32.65,32.48,32.61,485800.0,32.49,32.65,32.48,32.61,485800.0
2013-05-22 15:55:00,32.61,32.71,32.61,32.66,662200.0,32.61,32.71,32.61,32.66,662200.0
2013-05-23 09:30:00,32.26,32.29,31.65,32.01,1306200.0,32.26,32.29,31.65,32.01,1306200.0
2013-05-23 09:35:00,32.07,32.2,31.89,32.12,426300.0,32.07,32.2,31.89,32.12,426300.0
2013-05-23 09:40:00,32.11,32.24,32.0,32.05,598500.0,32.11,32.24,32.0,32.05,598500.0
2013-05-23 09:45:00,32.02,32.04,31.84,31.94,758800.0,32.02,32.04,31.84,31.94,758800.0
2013-05-23 09:50:00,31.93,31.94,31.75,31.82,564900.0,31.93,31.94,31.75,31.82,564900.0
2013-05-23 09:55:00,31.84,32.0,31.79,31.82,389900.0,31.84,32.0,31.79,31.82,389900.0
2013-05-23 10:00:00,31.83,31.92,31.77,31.88,429100.0,31.83,31.92,31.77,31.88,429100.0
2013-05-23 10:05:00,31.89,32.17,31.89,32.16,476700.0,31.89,32.17,31.89,32.16,476700.0
2013-05-23 10:10:00,32.16,32.28,32.11,32.14,709100.0,32.16,32.28,32.11,32.14,709100.0
2013-05-23 10:15:00,32.16,32.54,32.05,32.51,493500.0,32.16,32.54,32.05,32.51,493500.0
2013-05-23 10:20:00,32.53,32.53,32.3,32.39,241500.0,32.53,32.53,32.3,32.39,241500.0
2013-05-23 10:25:00,32.4,32.53,32.36,32.36,247800.0,32.4,32.53,32.36,32.36,247800.0
2013-05-23 10:30:00,32.38,32.6,32.38,32.51,277900.0,32.38,32.6,32.38,32.51,277900.0
2013-05-23 10:35:00,32.49,32.53,32.29,32.3,288400.0,32.49,32.53,32.29,32.3,288400.0
2013-05-23 10:40:00,32.29,32.3,32.16,32.18,378000.0,32.29,32.3,32.16,32.18,378000.0
2013-05-23 10:45:00,32.17,32.25,32.16,32.25,81900.0,32.17,32.25,32.16,32.25,81900.0
2013-05-23 10:50:00,32.22,32.4,32.16,32.36,133700.0,32.22,32.4,32.16,32.36,133700.0
2013-05-23 10:55:00,32.36,32.37,32.17,32.19,127400.0,32.36,32.37,32.17,32.19,127400.0
2013-05-23 11:00:00,32.22,32.32,32.22,32.29,74200.0,32.22,32.32,32.22,32.29,74200.0
2013-05-23 11:05:00,32.28,32.43,32.28,32.41,158200.0,32.28,32.43,32.28,32.41,158200.0
2013-05-23 11:10:00,32.38,32.42,32.32,32.4,101500.0,32.38,32.42,32.32,32.4,101500.0
2013-05-23 11:15:00,32.38,32.48,32.32,32.4,139300.0,32.38,32.48,32.32,32.4,139300.0
2013-05-23 11:20:00,32.42,32.52,32.41,32.52,153300.0,32.42,32.52,32.41,32.52,153300.0
2013-05-23 11:25:00,32.53,32.53,32.41,32.43,93800.0,32.53,32.53,32.41,32.43,93800.0
2013-05-23 11:30:00,32.43,32.54,32.41,32.44,129500.0,32.43,32.54,32.41,32.44,129500.0
2013-05-23 11:35:00,32.44,32.46,32.36,32.4,107100.0,32.44,32.46,32.36,32.4,107100.0
2013-05-23 11:40:00,32.4,32.4,32.31,32.34,161000.0,32.4,32.4,32.31,32.34,161000.0
2013-05-23 11:45:00,32.35,32.42,32.33,32.37,61600.0,32.35,32.42,32.33,32.37,61600.0
2013-05-23 11:50:00,32.38,32.47,32.37,32.44,91000.0,32.38,32.47,32.37,32.44,91000.0
2013-05-23 11:55:00,32.44,32.48,32.39,32.4,32200.0,32.44,32.48,32.39,32.4,32200.0
2013-05-23 12:00:00,32.42,32.51,32.42,32.42,66500.0,32.42,32.51,32.42,32.42,66500.0
2013-05-23 12:05:00,32.43,32.52,32.42,32.46,114100.0,32.43,32.52,32.42,32.46,114100.0
2013-05-23 12:10:00,32.45,32.51,32.43,32.49,78400.0,32.45,32.51,32.43,32.49,78400.0
2013-05-23 12:15:00,32.5,32.5,32.42,32.45,70000.0,32.5,32.5,32.42,32.45,70000.0
2013-05-23 12:20:00,32.46,32.49,32.43,32.45,33600.0,32.46,32.49,32.43,32.45,33600.0
2013-05-23 12:25:00,32.46,32.49,32.4,32.4,49000.0,32.46,32.49,32.4,32.4,49000.0
2013-05-23 12:30:00,32.42,32.42,32.33,32.38,142800.0,32.42,32.42,32.33,32.38,142800.0
2013-05-23 12:35:00,32.39,32.39,32.28,32.33,156800.0,32.39,32.39,32.28,32.33,156800.0
2013-05-23 12:40:00,32.3,32.33,32.25,32.31,68600.0,32.3,32.33,32.25,32.31,68600.0
2013-05-23 12:45:00,32.31,32.33,32.25,32.25,114800.0,32.31,32.33,32.25,32.25,114800.0
2013-05-23 12:50:00,32.27,32.32,32.19,32.31,107100.0,32.27,32.32,32.19,32.31,107100.0
2013-05-23 12:55:00,32.31,32.34,32.24,32.27,52500.0,32.31,32.34,32.24,32.27,52500.0
2013-05-23 13:00:00,32.26,32.27,32.22,32.24,73500.0,32.26,32.27,32.22,32.24,73500.0
2013-05-23 13:05:00,32.25,32.25,32.13,32.16,228900.0,32.25,32.25,32.13,32.16,228900.0
2013-05-23 13:10:00,32.17,32.2,32.1,32.13,147000.0,32.17,32.2,32.1,32.13,147000.0
2013-05-23 13:15:00,32.13,32.18,32.12,32.14,98700.0,32.13,32.18,32.12,32.14,98700.0
2013-05-23 13:20:00,32.12,32.17,32.07,32.08,110600.0,32.12,32.17,32.07,32.08,110600.0
2013-05-23 13:25:00,32.07,32.08,31.97,32.03,231000.0,32.07,32.08,31.97,32.03,231000.0
2013-05-23 13:30:00,32.02,32.07,31.99,31.99,104300.0,32.02,32.07,31.99,31.99,104300.0
2013-05-23 13:35:00,32.01,32.12,32.0,32.12,112000.0,32.01,32.12,32.0,32.12,112000.0
2013-05-23 13:40:00,32.12,32.12,32.05,32.11,81200.0,32.12,32.12,32.05,32.11,81200.0
2013-05-23 13:45:00,32.1,32.11,32.01,32.07,70700.0,32.1,32.11,32.01,32.07,70700.0
2013-05-23 13:50:00,32.07,32.11,32.01,32.01,109900.0,32.07,32.11,32.01,32.01,109900.0
2013-05-23 13:55:00,32.02,32.14,32.02,32.14,125300.0,32.02,32.14,32.02,32.14,125300.0
2013-05-23 14:00:00,32.15,32.15,32.09,32.11,83300.0,32.15,32.15,32.09,32.11,83300.0
2013-05-23 14:05:00,32.11,32.2,32.11,32.17,122500.0,32.11,32.2,32.11,32.17,122500.0
2013-05-23 14:10:00,32.18,32.21,32.15,32.15,90300.0,32.18,32.21,32.15,32.15,90300.0
2013-05-23 14:15:00,32.16,32.21,32.16,32.19,100100.0,32.16,32.21,32.16,32.19,100100.0
2013-05-23 14:20:00,32.21,32.25,32.12,32.14,102200.0,32.21,32.25,32.12,32.14,102200.0
2013-05-23 14:25:00,32.14,32.17,32.13,32.14,90300.0,32.14,32.17,32.13,32.14,90300.0
2013-05-23 14:30:00,32.13,32.14,32.09,32.13,100800.0,32.13,32.14,32.09,32.13,100800.0
2013-05-23 14:35:00,32.14,32.2,32.13,32.18,71400.0,32.14,32.2,32.13,32.18,71400.0
2013-05-23 14:40:00,32.19,32.27,32.18,32.25,89600.0,32.19,32.27,32.18,32.25,89600.0
2013-05-23 14:45:00,32.24,32.24,32.15,32.21,135100.0,32.24,32.24,32.15,32.21,135100.0
2013-05-23 14:50:00,32.18,32.23,32.15,32.15,92400.0,32.18,32.23,32.15,32.15,92400.0
2013-05-23 14:55:00,32.17,32.22,32.14,32.16,93100.0,32.17,32.22,32.14,32.16,93100.0
2013-05-23 15:00:00,32.15,32.22,32.14,32.16,169400.0,32.15,32.22,32.14,32.16,169400.0
2013-05-23 15:05:00,32.15,32.19,32.12,32.16,83300.0,32.15,32.19,32.12,32.16,83300.0
2013-05-23 15:10:00,32.16,32.23,32.16,32.2,168000.0,32.16,32.23,32.16,32.2,168000.0
2013-05-23 15:15:00,32.16,32.19,32.07,32.12,162400.0,32.16,32.19,32.07,32.12,162400.0
2013-05-23 15:20:00,32.11,32.16,32.09,32.14,105000.0,32.11,32.16,32.09,32.14,105000.0
2013-05-23 15:25:00,32.14,32.2,32.14,32.18,93800.0,32.14,32.2,32.14,32.18,93800.0
2013-05-23 15:30:00,32.19,32.27,32.15,32.25,142100.0,32.19,32.27,32.15,32.25,142100.0
2013-05-23 15:35:00,32.25,32.27,32.18,32.19,123200.0,32.25,32.27,32.18,32.19,123200.0
2013-05-23 15:40:00,32.21,32.23,32.17,32.21,174300.0,32.21,32.23,32.17,32.21,174300.0
2013-05-23 15:45:00,32.2,32.26,32.13,32.14,315700.0,32.2,32.26,32.13,32.14,315700.0
2013-05-23 15:50:00,32.18,32.26,32.16,32.24,198800.0,32.18,32.26,32.16,32.24,198800.0
2013-05-23 15:55:00,32.25,32.34,32.22,32.31,516600.0,32.25,32.34,32.22,32.31,516600.0
2013-05-24 09:30:00,32.18,32.64,32.17,32.53,494200.0,32.18,32.64,32.17,32.53,494200.0
2013-05-24 09:35:00,32.48,32.71,32.46,32.64,434000.0,32.48,32.71,32.46,32.64,434000.0
2013-05-24 09:40:00,32.6,32.68,32.45,32.48,278600.0,32.6,32.68,32.45,32.48,278600.0
2013-05-24 09:45:00,32.5,32.54,32.29,32.36,268100.0,32.5,32.54,32.29,32.36,268100.0
2013-05-24 09:50:00,32.32,32.49,32.25,32.43,364000.0,32.32,32.49,32.25,32.43,364000.0
2013-05-24 09:55:00,32.4,32.44,32.34,32.39,154000.0,32.4,32.44,32.34,32.39,154000.0
2013-05-24 10:00:00,32.38,32.4,32.21,32.23,222600.0,32.38,32.4,32.21,32.23,222600.0
2013-05-24 10:05:00,32.2,32.27,32.07,32.22,336700.0,32.2,32.27,32.07,32.22,336700.0
2013-05-24 10:10:00,32.23,32.3,32.17,32.28,137200.0,32.23,32.3,32.17,32.28,137200.0
2013-05-24 10:15:00,32.28,32.34,32.18,32.29,176400.0,32.28,32.34,32.18,32.29,176400.0
2013-05-24 10:20:00,32.29,32.29,32.15,32.21,159600.0,32.29,32.29,32.15,32.21,159600.0
2013-05-24 10:25:00,32.19,32.22,32.12,32.13,142800.0,32.19,32.22,32.12,32.13,142800.0
2013-05-24 10:30:00,32.13,32.18,32.11,32.15,115500.0,32.13,32.18,32.11,32.15,115500.0
2013-05-24 10:35:00,32.13,32.23,32.11,32.22,171500.0,32.13,32.23,32.11,32.22,171500.0
2013-05-24 10:40:00,32.22,32.27,32.19,32.22,161000.0,32.22,32.27,32.19,32.22,161000.0
2013-05-24 10:45:00,32.22,32.22,32.11,32.11,161000.0,32.22,32.22,32.11,32.11,161000.0
2013-05-24 10:50:00,32.12,32.14,32.09,32.14,126700.0,32.12,32.14,32.09,32.14,126700.0
2013-05-24 10:55:00,32.14,32.17,32.1,32.16,478800.0,32.14,32.17,32.1,32.16,478800.0
2013-05-24 11:00:00,32.17,32.17,32.1,32.14,123200.0,32.17,32.17,32.1,32.14,123200.0
2013-05-24 11:05:00,32.11,32.18,32.11,32.16,207900.0,32.11,32.18,32.11,32.16,207900.0
2013-05-24 11:10:00,32.17,32.21,32.14,32.19,95900.0,32.17,32.21,32.14,32.19,95900.0
2013-05-24 11:15:00,32.21,32.22,32.14,32.15,98700.0,32.21,32.22,32.14,32.15,98700.0
2013-05-24 11:20:00,32.16,32.32,32.16,32.3,332500.0,32.16,32.32,32.16,32.3,332500.0
2013-05-24 11:25:00,32.32,32.42,32.3,32.3,353500.0,32.32,32.42,32.3,32.3,353500.0
2013-05-24 11:30:00,32.32,32.35,32.29,32.29,126000.0,32.32,32.35,32.29,32.29,126000.0
2013-05-24 11:35:00,32.32,32.37,32.29,32.37,123200.0,32.32,32.37,32.29,32.37,123200.0
2013-05-24 11:40:00,32.38,32.41,32.36,32.39,113400.0,32.38,32.41,32.36,32.39,113400.0
2013-05-24 11:45:00,32.38,32.38,32.29,32.3,95200.0,32.38,32.38,32.29,32.3,95200.0
2013-05-24 11:50:00,32.29,32.36,32.29,32.34,105000.0,32.29,32.36,32.29,32.34,105000.0
2013-05-24 11:55:00,32.34,32.4,32.34,32.36,54600.0,32.34,32.4,32.34,32.36,54600.0
2013-05-24 12:00:00,32.36,32.4,32.31,32.39,73500.0,32.36,32.4,32.31,32.39,73500.0
2013-05-24 12:05:00,32.37,32.4,32.34,32.39,25200.0,32.37,32.4,32.34,32.39,25200.0
2013-05-24 12:10:00,32.38,32.39,32.3,32.31,84700.0,32.38,32.39,32.3,32.31,84700.0
2013-05-24 12:15:00,32.3,32.38,32.3,32.35,39900.0,32.3,32.38,32.3,32.35,39900.0
2013-05-24 12:20:00,32.38,32.41,32.3,32.34,83300.0,32.38,32.41,32.3,32.34,83300.0
2013-05-24 12:25:00,32.35,32.38,32.31,32.37,30800.0,32.35,32.38,32.31,32.37,30800.0
2013-05-24 12:30:00,32.37,32.37,32.29,32.31,86800.0,32.37,32.37,32.29,32.31,86800.0
2013-05-24 12:35:00,32.3,32.3,32.18,32.22,124600.0,32.3,32.3,32.18,32.22,124600.0
2013-05-24 12:40:00,32.25,32.26,32.19,32.19,44100.0,32.25,32.26,32.19,32.19,44100.0
2013-05-24 12:45:00,32.22,32.27,32.22,32.25,52500.0,32.22,32.27,32.22,32.25,52500.0
2013-05-24 12:50:00,32.28,32.3,32.26,32.29,86100.0,32.28,32.3,32.26,32.29,86100.0
2013-05-24 12:55:00,32.28,32.28,32.2,32.2,56000.0,32.28,32.28,32.2,32.2,56000.0
2013-05-24 13:00:00,32.2,32.26,32.19,32.23,121100.0,32.2,32.26,32.19,32.23,121100.0
2013-05-24 13:05:00,32.23,32.27,32.2,32.26,104300.0,32.23,32.27,32.2,32.26,104300.0
2013-05-24 13:10:00,32.25,32.28,32.23,32.25,56700.0,32.25,32.28,32.23,32.25,56700.0
2013-05-24 13:15:00,32.25,32.27,32.22,32.24,121100.0,32.25,32.27,32.22,32.24,121100.0
2013-05-24 13:20:00,32.21,32.25,32.21,32.21,38500.0,32.21,32.25,32.21,32.21,38500.0
2013-05-24 13:25:00,32.21,32.24,32.21,32.22,39900.0,32.21,32.24,32.21,32.22,39900.0
2013-05-24 13:30:00,32.21,32.23,32.2,32.23,58100.0,32.21,32.23,32.2,32.23,58100.0
2013-05-24 13:35:00,32.23,32.24,32.15,32.15,144900.0,32.23,32.24,32.15,32.15,144900.0
2013-05-24 13:40:00,32.16,32.21,32.14,32.18,89600.0,32.16,32.21,32.14,32.18,89600.0
2013-05-24 13:45:00,32.18,32.21,32.18,32.2,11900.0,32.18,32.21,32.18,32.2,11900.0
2013-05-24 13:50:00,32.19,32.22,32.18,32.21,51100.0,32.19,32.22,32.18,32.21,51100.0
2013-05-24 13:55:00,32.22,32.22,32.18,32.19,63000.0,32.22,32.22,32.18,32.19,63000.0
2013-05-24 14:00:00,32.19,32.21,32.15,32.21,93100.0,32.19,32.21,32.15,32.21,93100.0
2013-05-24 14:05:00,32.22,32.28,32.22,32.27,74200.0,32.22,32.28,32.22,32.27,74200.0
2013-05-24 14:10:00,32.26,32.3,32.24,32.3,63000.0,32.26,32.3,32.24,32.3,63000.0
2013-05-24 14:15:00,32.3,32.34,32.28,32.31,88200.0,32.3,32.34,32.28,32.31,88200.0
2013-05-24 14:20:00,32.32,32.33,32.28,32.3,40600.0,32.32,32.33,32.28,32.3,40600.0
2013-05-24 14:25:00,32.3,32.36,32.3,32.31,51800.0,32.3,32.36,32.3,32.31,51800.0
2013-05-24 14:30:00,32.31,32.33,32.27,32.31,54600.0,32.31,32.33,32.27,32.31,54600.0
2013-05-24 14:35:00,32.31,32.36,32.27,32.34,84700.0,32.31,32.36,32.27,32.34,84700.0
2013-05-24 14:40:00,32.33,32.41,32.33,32.41,76300.0,32.33,32.41,32.33,32.41,76300.0
2013-05-24 14:45:00,32.39,32.43,32.39,32.41,57400.0,32.39,32.43,32.39,32.41,57400.0
2013-05-24 14:50:00,32.42,32.48,32.41,32.46,162400.0,32.42,32.48,32.41,32.46,162400.0
2013-05-24 14:55:00,32.45,32.45,32.41,32.45,67200.0,32.45,32.45,32.41,32.45,67200.0
2013-05-24 15:00:00,32.44,32.48,32.44,32.48,74900.0,32.44,32.48,32.44,32.48,74900.0
2013-05-24 15:05:00,32.49,32.63,32.48,32.59,243600.0,32.49,32.63,32.48,32.59,243600.0
2013-05-24 15:10:00,32.6,32.61,32.57,32.61,133000.0,32.6,32.61,32.57,32.61,133000.0
2013-05-24 15:15:00,32.61,32.62,32.54,32.61,144900.0,32.61,32.62,32.54,32.61,144900.0
2013-05-24 15:20:00,32.6,32.66,32.59,32.62,184800.0,32.6,32.66,32.59,32.62,184800.0
2013-05-24 15:25:00,32.61,32.66,32.59,32.62,206500.0,32.61,32.66,32.59,32.62,206500.0
2013-05-24 15:30:00,32.62,32.63,32.52,32.58,170800.0,32.62,32.63,32.52,32.58,170800.0
2013-05-24 15:35:00,32.57,32.59,32.52,32.53,224000.0,32.57,32.59,32.52,32.53,224000.0
2013-05-24 15:40:00,32.53,32.56,32.52,32.55,128800.0,32.53,32.56,32.52,32.55,128800.0
2013-05-24 15:45:00,32.54,32.63,32.53,32.6,159600.0,32.54,32.63,32.53,32.6,159600.0
2013-05-24 15:50:00,32.58,32.63,32.57,32.62,231700.0,32.58,32.63,32.57,32.62,231700.0
2013-05-24 15:55:00,32.63,32.7,32.63,32.68,544600.0,32.63,32.7,32.63,32.68,544600.0
2013-05-28 09:30:00,33.11,33.71,33.07,33.21,1528800.0,33.11,33.71,33.07,33.21,1528800.0
2013-05-28 09:35:00,33.2,33.21,32.79,32.83,1012200.0,33.2,33.21,32.79,32.83,1012200.0
2013-05-28 09:40:00,32.86,32.91,32.68,32.87,715400.0,32.86,32.91,32.68,32.87,715400.0
2013-05-28 09:45:00,32.86,32.88,32.33,32.48,1131200.0,32.86,32.88,32.33,32.48,1131200.0
2013-05-28 09:50:00,32.44,32.53,32.07,32.14,1285200.0,32.44,32.53,32.07,32.14,1285200.0
2013-05-28 09:55:00,32.11,32.17,31.65,31.78,1650600.0,32.11,32.17,31.65,31.78,1650600.0
2013-05-28 10:00:00,31.79,31.91,31.29,31.34,2075500.0,31.79,31.91,31.29,31.34,2075500.0
2013-05-28 10:05:00,31.37,31.81,31.37,31.67,1088500.0,31.37,31.81,31.37,31.67,1088500.0
2013-05-28 10:10:00,31.66,31.73,31.36,31.57,1134700.0,31.66,31.73,31.36,31.57,1134700.0
2013-05-28 10:15:00,31.55,31.71,31.44,31.49,693000.0,31.55,31.71,31.44,31.49,693000.0
2013-05-28 10:20:00,31.55,31.68,31.43,31.53,714700.0,31.55,31.68,31.43,31.53,714700.0
2013-05-28 10:25:00,31.54,31.63,31.41,31.52,482300.0,31.54,31.63,31.41,31.52,482300.0
2013-05-28 10:30:00,31.52,31.63,31.3,31.31,613900.0,31.52,31.63,31.3,31.31,613900.0
2013-05-28 10:35:00,31.31,31.31,31.05,31.07,1154300.0,31.31,31.31,31.05,31.07,1154300.0
2013-05-28 10:40:00,31.07,31.14,30.93,31.08,1133300.0,31.07,31.14,30.93,31.08,1133300.0
2013-05-28 10:45:00,31.07,31.24,31.07,31.2,515200.0,31.07,31.24,31.07,31.2,515200.0
2013-05-28 10:50:00,31.18,31.24,31.08,31.22,357000.0,31.18,31.24,31.08,31.22,357000.0
2013-05-28 10:55:00,31.23,31.31,31.08,31.29,398300.0,31.23,31.31,31.08,31.29,398300.0
2013-05-28 11:00:00,31.28,31.29,31.02,31.13,467600.0,31.28,31.29,31.02,31.13,467600.0
2013-05-28 11:05:00,31.12,31.13,30.87,31.02,678300.0,31.12,31.13,30.87,31.02,678300.0
2013-05-28 11:10:00,31.03,31.06,30.9,30.91,354200.0,31.03,31.06,30.9,30.91,354200.0
2013-05-28 11:15:00,30.89,31.03,30.85,31.0,516600.0,30.89,31.03,30.85,31.0,516600.0
2013-05-28 11:20:00,30.99,31.01,30.86,31.0,518700.0,30.99,31.01,30.86,31.0,518700.0
2013-05-28 11:25:00,31.0,31.01,30.89,30.94,231700.0,31.0,31.01,30.89,30.94,231700.0
2013-05-28 11:30:00,30.94,30.95,30.77,30.83,541100.0,30.94,30.95,30.77,30.83,541100.0
2013-05-28 11:35:00,30.83,31.0,30.78,30.99,484400.0,30.83,31.0,30.78,30.99,484400.0
2013-05-28 11:40:00,30.97,31.04,30.9,31.0,298200.0,30.97,31.04,30.9,31.0,298200.0
2013-05-28 11:45:00,30.99,31.11,30.92,31.02,364700.0,30.99,31.11,30.92,31.02,364700.0
2013-05-28 11:50:00,31.02,31.11,31.01,31.06,249200.0,31.02,31.11,31.01,31.06,249200.0
2013-05-28 11:55:00,31.06,31.08,30.93,31.04,245000.0,31.06,31.08,30.93,31.04,245000.0
2013-05-28 12:00:00,31.03,31.03,30.93,30.99,147000.0,31.03,31.03,30.93,30.99,147000.0
2013-05-28 12:05:00,30.99,30.99,30.9,30.96,249900.0,30.99,30.99,30.9,30.96,249900.0
2013-05-28 12:10:00,30.96,31.09,30.94,31.06,193200.0,30.96,31.09,30.94,31.06,193200.0
2013-05-28 12:15:00,31.04,31.12,30.98,31.0,291200.0,31.04,31.12,30.98,31.0,291200.0
2013-05-28 12:20:00,31.0,31.04,30.96,30.98,135800.0,31.0,31.04,30.96,30.98,135800.0
2013-05-28 12:25:00,30.99,31.02,30.93,30.93,212800.0,30.99,31.02,30.93,30.93,212800.0
2013-05-28 12:30:00,30.94,30.99,30.93,30.96,117600.0,30.94,30.99,30.93,30.96,117600.0
2013-05-28 12:35:00,30.98,31.04,30.95,31.04,141400.0,30.98,31.04,30.95,31.04,141400.0
2013-05-28 12:40:00,31.03,31.18,31.03,31.15,270900.0,31.03,31.18,31.03,31.15,270900.0
2013-05-28 12:45:00,31.16,31.25,31.1,31.22,210000.0,31.16,31.25,31.1,31.22,210000.0
2013-05-28 12:50:00,31.25,31.27,31.11,31.19,230300.0,31.25,31.27,31.11,31.19,230300.0
2013-05-28 12:55:00,31.21,31.34,31.19,31.29,231000.0,31.21,31.34,31.19,31.29,231000.0
2013-05-28 13:00:00,31.29,31.4,31.26,31.37,301000.0,31.29,31.4,31.26,31.37,301000.0
2013-05-28 13:05:00,31.38,31.39,31.22,31.3,380800.0,31.38,31.39,31.22,31.3,380800.0
2013-05-28 13:10:00,31.3,31.34,31.26,31.28,175000.0,31.3,31.34,31.26,31.28,175000.0
2013-05-28 13:15:00,31.29,31.29,31.14,31.21,259000.0,31.29,31.29,31.14,31.21,259000.0
2013-05-28 13:20:00,31.25,31.25,31.21,31.22,117600.0,31.25,31.25,31.21,31.22,117600.0
2013-05-28 13:25:00,31.22,31.26,31.2,31.22,109900.0,31.22,31.26,31.2,31.22,109900.0
2013-05-28 13:30:00,31.24,31.28,31.21,31.24,105700.0,31.24,31.28,31.21,31.24,105700.0
2013-05-28 13:35:00,31.23,31.31,31.2,31.27,98000.0,31.23,31.31,31.2,31.27,98000.0
2013-05-28 13:40:00,31.26,31.29,31.09,31.09,271600.0,31.26,31.29,31.09,31.09,271600.0
2013-05-28 13:45:00,31.09,31.16,31.09,31.12,85400.0,31.09,31.16,31.09,31.12,85400.0
2013-05-28 13:50:00,31.11,31.14,31.04,31.04,133000.0,31.11,31.14,31.04,31.04,133000.0
2013-05-28 13:55:00,31.06,31.16,31.05,31.07,149100.0,31.06,31.16,31.05,31.07,149100.0
2013-05-28 14:00:00,31.07,31.08,30.93,31.01,291900.0,31.07,31.08,30.93,31.01,291900.0
2013-05-28 14:05:00,31.02,31.09,30.97,31.06,287000.0,31.02,31.09,30.97,31.06,287000.0
2013-05-28 14:10:00,31.06,31.07,31.01,31.01,89600.0,31.06,31.07,31.01,31.01,89600.0
2013-05-28 14:15:00,31.0,31.08,30.96,31.0,253400.0,31.0,31.08,30.96,31.0,253400.0
2013-05-28 14:20:00,31.01,31.01,30.8,30.81,340200.0,31.01,31.01,30.8,30.81,340200.0
2013-05-28 14:25:00,30.85,30.85,30.72,30.75,576100.0,30.85,30.85,30.72,30.75,576100.0
2013-05-28 14:30:00,30.76,30.76,30.43,30.5,1216600.0,30.76,30.76,30.43,30.5,1216600.0
2013-05-28 14:35:00,30.48,30.67,30.48,30.57,618800.0,30.48,30.67,30.48,30.57,618800.0
2013-05-28 14:40:00,30.57,30.67,30.55,30.63,365400.0,30.57,30.67,30.55,30.63,365400.0
2013-05-28 14:45:00,30.62,30.64,30.52,30.63,605500.0,30.62,30.64,30.52,30.63,605500.0
2013-05-28 14:50:00,30.59,30.73,30.58,30.64,328300.0,30.59,30.73,30.58,30.64,328300.0
2013-05-28 14:55:00,30.63,30.74,30.6,30.7,348600.0,30.63,30.74,30.6,30.7,348600.0
2013-05-28 15:00:00,30.68,30.73,30.63,30.71,287700.0,30.68,30.73,30.63,30.71,287700.0
2013-05-28 15:05:00,30.71,30.72,30.67,30.69,194600.0,30.71,30.72,30.67,30.69,194600.0
2013-05-28 15:10:00,30.69,30.71,30.61,30.61,375200.0,30.69,30.71,30.61,30.61,375200.0
2013-05-28 15:15:00,30.61,30.7,30.58,30.66,307300.0,30.61,30.7,30.58,30.66,307300.0
2013-05-28 15:20:00,30.66,30.68,30.61,30.62,285600.0,30.66,30.68,30.61,30.62,285600.0
2013-05-28 15:25:00,30.63,30.64,30.56,30.61,361900.0,30.63,30.64,30.56,30.61,361900.0
2013-05-28 15:30:00,30.6,30.71,30.59,30.67,274400.0,30.6,30.71,30.59,30.67,274400.0
2013-05-28 15:35:00,30.66,30.69,30.61,30.62,308700.0,30.66,30.69,30.61,30.62,308700.0
2013-05-28 15:40:00,30.61,30.62,30.54,30.54,437500.0,30.61,30.62,30.54,30.54,437500.0
2013-05-28 15:45:00,30.55,30.64,30.52,30.63,372400.0,30.55,30.64,30.52,30.63,372400.0
2013-05-28 15:50:00,30.63,30.7,30.61,30.62,563500.0,30.63,30.7,30.61,30.62,563500.0
2013-05-28 15:55:00,30.63,30.67,30.6,30.6,975100.0,30.63,30.67,30.6,30.6,975100.0
2013-05-29 09:30:00,30.66,31.18,30.57,31.05,1437800.0,30.66,31.18,30.57,31.05,1437800.0
2013-05-29 09:35:00,31.02,31.33,31.02,31.07,1280300.0,31.02,31.33,31.02,31.07,1280300.0
2013-05-29 09:40:00,31.07,31.11,30.86,31.0,747600.0,31.07,31.11,30.86,31.0,747600.0
2013-05-29 09:45:00,31.0,31.4,30.95,31.33,954800.0,31.0,31.4,30.95,31.33,954800.0
2013-05-29 09:50:00,31.35,31.43,31.18,31.43,947100.0,31.35,31.43,31.18,31.43,947100.0
2013-05-29 09:55:00,31.43,31.43,31.23,31.38,596400.0,31.43,31.43,31.23,31.38,596400.0
2013-05-29 10:00:00,31.37,31.63,31.37,31.5,1124200.0,31.37,31.63,31.37,31.5,1124200.0
2013-05-29 10:05:00,31.5,31.55,31.25,31.35,689500.0,31.5,31.55,31.25,31.35,689500.0
2013-05-29 10:10:00,31.3,31.35,31.22,31.27,310100.0,31.3,31.35,31.22,31.27,310100.0
2013-05-29 10:15:00,31.25,31.4,31.17,31.33,372400.0,31.25,31.4,31.17,31.33,372400.0
2013-05-29 10:20:00,31.34,31.36,31.16,31.22,282100.0,31.34,31.36,31.16,31.22,282100.0
2013-05-29 10:25:00,31.21,31.29,31.14,31.22,362600.0,31.21,31.29,31.14,31.22,362600.0
2013-05-29 10:30:00,31.26,31.34,31.01,31.04,906500.0,31.26,31.34,31.01,31.04,906500.0
2013-05-29 10:35:00,31.02,31.17,30.71,30.71,1451800.0,31.02,31.17,30.71,30.71,1451800.0
2013-05-29 10:40:00,30.71,30.84,30.43,30.52,1502200.0,30.71,30.84,30.43,30.52,1502200.0
2013-05-29 10:45:00,30.52,30.65,30.37,30.52,1087800.0,30.52,30.65,30.37,30.52,1087800.0
2013-05-29 10:50:00,30.55,30.64,30.39,30.42,665700.0,30.55,30.64,30.39,30.42,665700.0
2013-05-29 10:55:00,30.42,30.6,30.39,30.39,464100.0,30.42,30.6,30.39,30.39,464100.0
2013-05-29 11:00:00,30.4,30.45,30.32,30.39,596400.0,30.4,30.45,30.32,30.39,596400.0
2013-05-29 11:05:00,30.39,30.41,30.06,30.14,861000.0,30.39,30.41,30.06,30.14,861000.0
2013-05-29 11:10:00,30.14,30.34,30.12,30.25,614600.0,30.14,30.34,30.12,30.25,614600.0
2013-05-29 11:15:00,30.25,30.37,30.22,30.31,464100.0,30.25,30.37,30.22,30.31,464100.0
2013-05-29 11:20:00,30.33,30.56,30.32,30.52,672000.0,30.33,30.56,30.32,30.52,672000.0
2013-05-29 11:25:00,30.51,30.63,30.47,30.57,430500.0,30.51,30.63,30.47,30.57,430500.0
2013-05-29 11:30:00,30.57,30.7,30.57,30.67,488600.0,30.57,30.7,30.57,30.67,488600.0
2013-05-29 11:35:00,30.67,30.69,30.6,30.6,268800.0,30.67,30.69,30.6,30.6,268800.0
2013-05-29 11:40:00,30.63,30.63,30.5,30.51,233800.0,30.63,30.63,30.5,30.51,233800.0
2013-05-29 11:45:00,30.5,30.59,30.45,30.45,210000.0,30.5,30.59,30.45,30.45,210000.0
2013-05-29 11:50:00,30.45,30.53,30.38,30.41,168000.0,30.45,30.53,30.38,30.41,168000.0
2013-05-29 11:55:00,30.41,30.6,30.41,30.55,217000.0,30.41,30.6,30.41,30.55,217000.0
2013-05-29 12:00:00,30.5,30.53,30.42,30.43,53900.0,30.5,30.53,30.42,30.43,53900.0
2013-05-29 12:05:00,30.45,30.47,30.32,30.37,278600.0,30.45,30.47,30.32,30.37,278600.0
2013-05-29 12:10:00,30.34,30.36,30.32,30.33,89600.0,30.34,30.36,30.32,30.33,89600.0
2013-05-29 12:15:00,30.32,30.41,30.3,30.32,113400.0,30.32,30.41,30.3,30.32,113400.0
2013-05-29 12:20:00,30.34,30.35,30.25,30.32,194600.0,30.34,30.35,30.25,30.32,194600.0
2013-05-29 12:25:00,30.31,30.32,30.18,30.22,203000.0,30.31,30.32,30.18,30.22,203000.0
2013-05-29 12:30:00,30.22,30.31,30.21,30.3,113400.0,30.22,30.31,30.21,30.3,113400.0
2013-05-29 12:35:00,30.31,30.33,30.23,30.3,114800.0,30.31,30.33,30.23,30.3,114800.0
2013-05-29 12:40:00,30.32,30.32,30.18,30.21,186200.0,30.32,30.32,30.18,30.21,186200.0
2013-05-29 12:45:00,30.2,30.23,30.16,30.2,152600.0,30.2,30.23,30.16,30.2,152600.0
2013-05-29 12:50:00,30.18,30.18,30.13,30.16,162400.0,30.18,30.18,30.13,30.16,162400.0
2013-05-29 12:55:00,30.16,30.2,30.14,30.16,120400.0,30.16,30.2,30.14,30.16,120400.0
2013-05-29 13:00:00,30.15,30.27,30.15,30.24,179900.0,30.15,30.27,30.15,30.24,179900.0
2013-05-29 13:05:00,30.24,30.31,30.24,30.26,191100.0,30.24,30.31,30.24,30.26,191100.0
2013-05-29 13:10:00,30.26,30.26,30.11,30.16,186200.0,30.26,30.26,30.11,30.16,186200.0
2013-05-29 13:15:00,30.15,30.2,30.08,30.16,204400.0,30.15,30.2,30.08,30.16,204400.0
2013-05-29 13:20:00,30.14,30.21,29.99,30.01,478100.0,30.14,30.21,29.99,30.01,478100.0
2013-05-29 13:25:00,30.03,30.12,30.02,30.12,261100.0,30.03,30.12,30.02,30.12,261100.0
2013-05-29 13:30:00,30.09,30.11,30.02,30.09,208600.0,30.09,30.11,30.02,30.09,208600.0
2013-05-29 13:35:00,30.08,30.25,30.07,30.23,277900.0,30.08,30.25,30.07,30.23,277900.0
2013-05-29 13:40:00,30.23,30.36,30.23,30.31,406700.0,30.23,30.36,30.23,30.31,406700.0
2013-05-29 13:45:00,30.31,30.39,30.31,30.35,225400.0,30.31,30.39,30.31,30.35,225400.0
2013-05-29 13:50:00,30.34,30.36,30.25,30.25,177800.0,30.34,30.36,30.25,30.25,177800.0
2013-05-29 13:55:00,30.25,30.43,30.25,30.35,245700.0,30.25,30.43,30.25,30.35,245700.0
2013-05-29 14:00:00,30.34,30.46,30.33,30.39,210000.0,30.34,30.46,30.33,30.39,210000.0
2013-05-29 14:05:00,30.38,30.63,30.34,30.6,346500.0,30.38,30.63,30.34,30.6,346500.0
2013-05-29 14:10:00,30.6,30.71,30.52,30.69,640500.0,30.6,30.71,30.52,30.69,640500.0
2013-05-29 14:15:00,30.69,30.77,30.62,30.67,410900.0,30.69,30.77,30.62,30.67,410900.0
2013-05-29 14:20:00,30.7,30.7,30.63,30.65,161000.0,30.7,30.7,30.63,30.65,161000.0
2013-05-29 14:25:00,30.64,30.71,30.63,30.66,138600.0,30.64,30.71,30.63,30.66,138600.0
2013-05-29 14:30:00,30.65,30.76,30.63,30.72,188300.0,30.65,30.76,30.63,30.72,188300.0
2013-05-29 14:35:00,30.72,30.72,30.68,30.71,83300.0,30.72,30.72,30.68,30.71,83300.0
2013-05-29 14:40:00,30.71,30.79,30.68,30.76,256900.0,30.71,30.79,30.68,30.76,256900.0
2013-05-29 14:45:00,30.75,30.86,30.74,30.78,261100.0,30.75,30.86,30.74,30.78,261100.0
2013-05-29 14:50:00,30.78,30.84,30.77,30.8,217700.0,30.78,30.84,30.77,30.8,217700.0
2013-05-29 14:55:00,30.79,30.9,30.79,30.79,382200.0,30.79,30.9,30.79,30.79,382200.0
2013-05-29 15:00:00,30.8,30.8,30.59,30.67,541800.0,30.8,30.8,30.59,30.67,541800.0
2013-05-29 15:05:00,30.66,30.66,30.58,30.64,331100.0,30.66,30.66,30.58,30.64,331100.0
2013-05-29 15:10:00,30.64,30.67,30.62,30.65,112000.0,30.64,30.67,30.62,30.65,112000.0
2013-05-29 15:15:00,30.65,30.7,30.65,30.7,156800.0,30.65,30.7,30.65,30.7,156800.0
2013-05-29 15:20:00,30.68,30.83,30.67,30.77,284900.0,30.68,30.83,30.67,30.77,284900.0
2013-05-29 15:25:00,30.77,30.89,30.77,30.84,287000.0,30.77,30.89,30.77,30.84,287000.0
2013-05-29 15:30:00,30.84,30.97,30.8,30.94,292600.0,30.84,30.97,30.8,30.94,292600.0
2013-05-29 15:35:00,30.94,30.95,30.76,30.78,284900.0,30.94,30.95,30.76,30.78,284900.0
2013-05-29 15:40:00,30.78,30.81,30.68,30.68,317100.0,30.78,30.81,30.68,30.68,317100.0
2013-05-29 15:45:00,30.69,30.71,30.66,30.71,267400.0,30.69,30.71,30.66,30.71,267400.0
2013-05-29 15:50:00,30.71,30.71,30.67,30.71,346500.0,30.71,30.71,30.67,30.71,346500.0
2013-05-29 15:55:00,30.71,30.79,30.7,30.77,573300.0,30.71,30.79,30.7,30.77,573300.0
2013-05-30 09:30:00,30.88,30.96,30.77,30.85,591500.0,30.88,30.96,30.77,30.85,591500.0
2013-05-30 09:35:00,30.83,30.92,30.73,30.82,497700.0,30.83,30.92,30.73,30.82,497700.0
2013-05-30 09:40:00,30.83,30.89,30.53,30.53,390600.0,30.83,30.89,30.53,30.53,390600.0
2013-05-30 09:45:00,30.54,30.71,30.54,30.69,598500.0,30.54,30.71,30.54,30.69,598500.0
2013-05-30 09:50:00,30.69,30.78,30.57,30.61,529900.0,30.69,30.78,30.57,30.61,529900.0
2013-05-30 09:55:00,30.59,30.62,30.35,30.35,489300.0,30.59,30.62,30.35,30.35,489300.0
2013-05-30 10:00:00,30.35,30.45,30.24,30.24,643300.0,30.35,30.45,30.24,30.24,643300.0
2013-05-30 10:05:00,30.29,30.37,30.24,30.27,372400.0,30.29,30.37,30.24,30.27,372400.0
2013-05-30 10:10:00,30.27,30.4,30.24,30.4,273000.0,30.27,30.4,30.24,30.4,273000.0
2013-05-30 10:15:00,30.38,30.42,30.27,30.33,314300.0,30.38,30.42,30.27,30.33,314300.0
2013-05-30 10:20:00,30.35,30.35,30.25,30.25,266700.0,30.35,30.35,30.25,30.25,266700.0
2013-05-30 10:25:00,30.25,30.48,30.22,30.46,303800.0,30.25,30.48,30.22,30.46,303800.0
2013-05-30 10:30:00,30.46,30.54,30.38,30.5,272300.0,30.46,30.54,30.38,30.5,272300.0
2013-05-30 10:35:00,30.5,30.53,30.44,30.51,133000.0,30.5,30.53,30.44,30.51,133000.0
2013-05-30 10:40:00,30.51,30.56,30.45,30.56,133000.0,30.51,30.56,30.45,30.56,133000.0
2013-05-30 10:45:00,30.56,30.59,30.47,30.49,168700.0,30.56,30.59,30.47,30.49,168700.0
2013-05-30 10:50:00,30.48,30.52,30.46,30.49,48300.0,30.48,30.52,30.46,30.49,48300.0
2013-05-30 10:55:00,30.5,30.52,30.49,30.49,56000.0,30.5,30.52,30.49,30.49,56000.0
2013-05-30 11:00:00,30.5,30.52,30.48,30.48,83300.0,30.5,30.52,30.48,30.48,83300.0
2013-05-30 11:05:00,30.48,30.52,30.46,30.48,168000.0,30.48,30.52,30.46,30.48,168000.0
2013-05-30 11:10:00,30.49,30.61,30.49,30.57,310800.0,30.49,30.61,30.49,30.57,310800.0
2013-05-30 11:15:00,30.59,30.7,30.54,30.7,221200.0,30.59,30.7,30.54,30.7,221200.0
2013-05-30 11:20:00,30.69,30.75,30.69,30.72,301000.0,30.69,30.75,30.69,30.72,301000.0
2013-05-30 11:25:00,30.72,30.84,30.68,30.83,393400.0,30.72,30.84,30.68,30.83,393400.0
2013-05-30 11:30:00,30.84,31.06,30.8,31.02,739900.0,30.84,31.06,30.8,31.02,739900.0
2013-05-30 11:35:00,31.01,31.07,30.97,31.07,282800.0,31.01,31.07,30.97,31.07,282800.0
2013-05-30 11:40:00,31.07,31.07,30.96,31.05,269500.0,31.07,31.07,30.96,31.05,269500.0
2013-05-30 11:45:00,31.03,31.16,31.02,31.14,318500.0,31.03,31.16,31.02,31.14,318500.0
2013-05-30 11:50:00,31.14,31.29,31.12,31.17,303100.0,31.14,31.29,31.12,31.17,303100.0
2013-05-30 11:55:00,31.15,31.21,31.12,31.21,125300.0,31.15,31.21,31.12,31.21,125300.0
2013-05-30 12:00:00,31.21,31.23,31.14,31.16,152600.0,31.21,31.23,31.14,31.16,152600.0
2013-05-30 12:05:00,31.19,31.21,31.05,31.14,233800.0,31.19,31.21,31.05,31.14,233800.0
2013-05-30 12:10:00,31.11,31.2,31.08,31.2,185500.0,31.11,31.2,31.08,31.2,185500.0
2013-05-30 12:15:00,31.17,31.25,31.14,31.23,183400.0,31.17,31.25,31.14,31.23,183400.0
2013-05-30 12:20:00,31.22,31.23,31.14,31.14,107800.0,31.22,31.23,31.14,31.14,107800.0
2013-05-30 12:25:00,31.13,31.16,31.1,31.14,94500.0,31.13,31.16,31.1,31.14,94500.0
2013-05-30 12:30:00,31.11,31.17,31.09,31.14,114800.0,31.11,31.17,31.09,31.14,114800.0
2013-05-30 12:35:00,31.14,31.2,31.09,31.11,131600.0,31.14,31.2,31.09,31.11,131600.0
2013-05-30 12:40:00,31.12,31.13,31.1,31.12,102200.0,31.12,31.13,31.1,31.12,102200.0
2013-05-30 12:45:00,31.12,31.18,31.11,31.13,77700.0,31.12,31.18,31.11,31.13,77700.0
2013-05-30 12:50:00,31.14,31.21,31.1,31.15,178500.0,31.14,31.21,31.1,31.15,178500.0
2013-05-30 12:55:00,31.16,31.23,31.15,31.22,119000.0,31.16,31.23,31.15,31.22,119000.0
2013-05-30 13:00:00,31.22,31.34,31.21,31.24,385700.0,31.22,31.34,31.21,31.24,385700.0
2013-05-30 13:05:00,31.24,31.3,31.22,31.26,98000.0,31.24,31.3,31.22,31.26,98000.0
2013-05-30 13:10:00,31.25,31.29,31.21,31.28,79800.0,31.25,31.29,31.21,31.28,79800.0
2013-05-30 13:15:00,31.28,31.31,31.26,31.3,72800.0,31.28,31.31,31.26,31.3,72800.0
2013-05-30 13:20:00,31.28,31.31,31.25,31.3,120400.0,31.28,31.31,31.25,31.3,120400.0
2013-05-30 13:25:00,31.3,31.31,31.27,31.3,186200.0,31.3,31.31,31.27,31.3,186200.0
2013-05-30 13:30:00,31.3,31.34,31.27,31.34,342300.0,31.3,31.34,31.27,31.34,342300.0
2013-05-30 13:35:00,31.34,31.37,31.29,31.35,164500.0,31.34,31.37,31.29,31.35,164500.0
2013-05-30 13:40:00,31.36,31.43,31.34,31.35,401800.0,31.36,31.43,31.34,31.35,401800.0
2013-05-30 13:45:00,31.36,31.37,31.29,31.31,192500.0,31.36,31.37,31.29,31.31,192500.0
2013-05-30 13:50:00,31.31,31.39,31.3,31.38,331100.0,31.31,31.39,31.3,31.38,331100.0
2013-05-30 13:55:00,31.39,31.4,31.36,31.39,106400.0,31.39,31.4,31.36,31.39,106400.0
2013-05-30 14:00:00,31.39,31.39,31.33,31.36,154700.0,31.39,31.39,31.33,31.36,154700.0
2013-05-30 14:05:00,31.35,31.38,31.29,31.38,381500.0,31.35,31.38,31.29,31.38,381500.0
2013-05-30 14:10:00,31.38,31.43,31.35,31.39,227500.0,31.38,31.43,31.35,31.39,227500.0
2013-05-30 14:15:00,31.39,31.44,31.38,31.43,208600.0,31.39,31.44,31.38,31.43,208600.0
2013-05-30 14:20:00,31.44,31.55,31.43,31.46,325500.0,31.44,31.55,31.43,31.46,325500.0
2013-05-30 14:25:00,31.46,31.54,31.46,31.54,185500.0,31.46,31.54,31.46,31.54,185500.0
2013-05-30 14:30:00,31.55,31.55,31.48,31.53,162400.0,31.55,31.55,31.48,31.53,162400.0
2013-05-30 14:35:00,31.53,31.54,31.48,31.51,103600.0,31.53,31.54,31.48,31.51,103600.0
2013-05-30 14:40:00,31.53,31.56,31.5,31.56,166600.0,31.53,31.56,31.5,31.56,166600.0
2013-05-30 14:45:00,31.55,31.62,31.52,31.6,373100.0,31.55,31.62,31.52,31.6,373100.0
2013-05-30 14:50:00,31.6,31.71,31.59,31.7,445200.0,31.6,31.71,31.59,31.7,445200.0
2013-05-30 14:55:00,31.67,31.7,31.62,31.67,249900.0,31.67,31.7,31.62,31.67,249900.0
2013-05-30 15:00:00,31.67,31.73,31.61,31.73,297500.0,31.67,31.73,31.61,31.73,297500.0
2013-05-30 15:05:00,31.73,31.79,31.66,31.77,402500.0,31.73,31.79,31.66,31.77,402500.0
2013-05-30 15:10:00,31.77,31.82,31.74,31.79,357000.0,31.77,31.82,31.74,31.79,357000.0
2013-05-30 15:15:00,31.79,31.83,31.79,31.81,158200.0,31.79,31.83,31.79,31.81,158200.0
2013-05-30 15:20:00,31.82,31.83,31.7,31.71,490000.0,31.82,31.83,31.7,31.71,490000.0
2013-05-30 15:25:00,31.73,31.74,31.61,31.63,557900.0,31.73,31.74,31.61,31.63,557900.0
2013-05-30 15:30:00,31.64,31.7,31.59,31.63,441000.0,31.64,31.7,31.59,31.63,441000.0
2013-05-30 15:35:00,31.65,31.69,31.59,31.67,310800.0,31.65,31.69,31.59,31.67,310800.0
2013-05-30 15:40:00,31.67,31.83,31.65,31.79,718900.0,31.67,31.83,31.65,31.79,718900.0
2013-05-30 15:45:00,31.8,31.86,31.77,31.81,588000.0,31.8,31.86,31.77,31.81,588000.0
2013-05-30 15:50:00,31.81,31.81,31.7,31.77,697900.0,31.81,31.81,31.7,31.77,697900.0
2013-05-30 15:55:00,31.78,31.85,31.73,31.81,1017100.0,31.78,31.85,31.73,31.81,1017100.0
2013-05-31 09:30:00,32.18,32.55,32.12,32.33,1880200.0,32.18,32.55,32.12,32.33,1880200.0
2013-05-31 09:35:00,32.34,32.74,32.3,32.73,1278900.0,32.34,32.74,32.3,32.73,1278900.0
2013-05-31 09:40:00,32.73,32.8,32.63,32.64,1423800.0,32.73,32.8,32.63,32.64,1423800.0
2013-05-31 09:45:00,32.65,32.72,32.52,32.69,814100.0,32.65,32.72,32.52,32.69,814100.0
2013-05-31 09:50:00,32.69,32.72,32.59,32.64,718900.0,32.69,32.72,32.59,32.64,718900.0
2013-05-31 09:55:00,32.67,32.74,32.62,32.67,721000.0,32.67,32.74,32.62,32.67,721000.0
2013-05-31 10:00:00,32.68,32.71,32.46,32.56,539000.0,32.68,32.71,32.46,32.56,539000.0
2013-05-31 10:05:00,32.59,32.64,32.41,32.43,368200.0,32.59,32.64,32.41,32.43,368200.0
2013-05-31 10:10:00,32.41,32.52,32.33,32.36,573300.0,32.41,32.52,32.33,32.36,573300.0
2013-05-31 10:15:00,32.36,32.49,32.27,32.44,467600.0,32.36,32.49,32.27,32.44,467600.0
2013-05-31 10:20:00,32.46,32.5,32.4,32.48,165900.0,32.46,32.5,32.4,32.48,165900.0
2013-05-31 10:25:00,32.49,32.49,32.34,32.48,273000.0,32.49,32.49,32.34,32.48,273000.0
2013-05-31 10:30:00,32.49,32.55,32.43,32.48,245700.0,32.49,32.55,32.43,32.48,245700.0
2013-05-31 10:35:00,32.48,32.52,32.41,32.43,158200.0,32.48,32.52,32.41,32.43,158200.0
2013-05-31 10:40:00,32.43,32.43,32.32,32.38,214900.0,32.43,32.43,32.32,32.38,214900.0
2013-05-31 10:45:00,32.37,32.42,32.3,32.34,203700.0,32.37,32.42,32.3,32.34,203700.0
2013-05-31 10:50:00,32.32,32.38,32.32,32.34,102200.0,32.32,32.38,32.32,32.34,102200.0
2013-05-31 10:55:00,32.34,32.36,32.31,32.32,154000.0,32.34,32.36,32.31,32.32,154000.0
2013-05-31 11:00:00,32.32,32.36,32.25,32.34,254100.0,32.32,32.36,32.25,32.34,254100.0
2013-05-31 11:05:00,32.35,32.41,32.3,32.37,275800.0,32.35,32.41,32.3,32.37,275800.0
2013-05-31 11:10:00,32.38,32.5,32.36,32.5,309400.0,32.38,32.5,32.36,32.5,309400.0
2013-05-31 11:15:00,32.49,32.52,32.4,32.44,234500.0,32.49,32.52,32.4,32.44,234500.0
2013-05-31 11:20:00,32.44,32.48,32.39,32.41,222600.0,32.44,32.48,32.39,32.41,222600.0
2013-05-31 11:25:00,32.41,32.44,32.36,32.39,367500.0,32.41,32.44,32.36,32.39,367500.0
2013-05-31 11:30:00,32.38,32.48,32.37,32.44,144200.0,32.38,32.48,32.37,32.44,144200.0
2013-05-31 11:35:00,32.43,32.48,32.42,32.47,229600.0,32.43,32.48,32.42,32.47,229600.0
2013-05-31 11:40:00,32.46,32.5,32.45,32.49,132300.0,32.46,32.5,32.45,32.49,132300.0
2013-05-31 11:45:00,32.49,32.5,32.45,32.48,116200.0,32.49,32.5,32.45,32.48,116200.0
2013-05-31 11:50:00,32.48,32.58,32.47,32.55,219100.0,32.48,32.58,32.47,32.55,219100.0
2013-05-31 11:55:00,32.56,32.57,32.5,32.51,140000.0,32.56,32.57,32.5,32.51,140000.0
2013-05-31 12:00:00,32.52,32.53,32.44,32.46,196000.0,32.52,32.53,32.44,32.46,196000.0
2013-05-31 12:05:00,32.44,32.49,32.44,32.49,135800.0,32.44,32.49,32.44,32.49,135800.0
2013-05-31 12:10:00,32.5,32.51,32.44,32.48,129500.0,32.5,32.51,32.44,32.48,129500.0
2013-05-31 12:15:00,32.46,32.51,32.45,32.5,144900.0,32.46,32.51,32.45,32.5,144900.0
2013-05-31 12:20:00,32.49,32.52,32.43,32.46,126000.0,32.49,32.52,32.43,32.46,126000.0
2013-05-31 12:25:00,32.45,32.5,32.41,32.41,98000.0,32.45,32.5,32.41,32.41,98000.0
2013-05-31 12:30:00,32.41,32.45,32.37,32.41,113400.0,32.41,32.45,32.37,32.41,113400.0
2013-05-31 12:35:00,32.41,32.44,32.36,32.37,153300.0,32.41,32.44,32.36,32.37,153300.0
2013-05-31 12:40:00,32.37,32.39,32.31,32.35,193200.0,32.37,32.39,32.31,32.35,193200.0
2013-05-31 12:45:00,32.34,32.42,32.34,32.4,70000.0,32.34,32.42,32.34,32.4,70000.0
2013-05-31 12:50:00,32.4,32.41,32.36,32.38,59500.0,32.4,32.41,32.36,32.38,59500.0
2013-05-31 12:55:00,32.39,32.4,32.34,32.34,65800.0,32.39,32.4,32.34,32.34,65800.0
2013-05-31 13:00:00,32.35,32.46,32.35,32.41,165200.0,32.35,32.46,32.35,32.41,165200.0
2013-05-31 13:05:00,32.41,32.41,32.35,32.38,149100.0,32.41,32.41,32.35,32.38,149100.0
2013-05-31 13:10:00,32.36,32.38,32.25,32.25,231700.0,32.36,32.38,32.25,32.25,231700.0
2013-05-31 13:15:00,32.24,32.26,32.16,32.23,346500.0,32.24,32.26,32.16,32.23,346500.0
2013-05-31 13:20:00,32.23,32.24,32.19,32.23,108500.0,32.23,32.24,32.19,32.23,108500.0
2013-05-31 13:25:00,32.23,32.24,32.18,32.19,109900.0,32.23,32.24,32.18,32.19,109900.0
2013-05-31 13:30:00,32.19,32.2,32.01,32.1,569800.0,32.19,32.2,32.01,32.1,569800.0
2013-05-31 13:35:00,32.08,32.18,32.08,32.14,279300.0,32.08,32.18,32.08,32.14,279300.0
2013-05-31 13:40:00,32.14,32.2,32.14,32.19,123200.0,32.14,32.2,32.14,32.19,123200.0
2013-05-31 13:45:00,32.17,32.19,32.13,32.16,120400.0,32.17,32.19,32.13,32.16,120400.0
2013-05-31 13:50:00,32.16,32.24,32.16,32.19,141400.0,32.16,32.24,32.16,32.19,141400.0
2013-05-31 13:55:00,32.18,32.19,32.16,32.18,70700.0,32.18,32.19,32.16,32.18,70700.0
2013-05-31 14:00:00,32.17,32.21,32.17,32.17,65100.0,32.17,32.21,32.17,32.17,65100.0
2013-05-31 14:05:00,32.18,32.19,32.13,32.16,114800.0,32.18,32.19,32.13,32.16,114800.0
2013-05-31 14:10:00,32.17,32.17,32.13,32.17,158200.0,32.17,32.17,32.13,32.17,158200.0
2013-05-31 14:15:00,32.16,32.18,32.13,32.15,190400.0,32.16,32.18,32.13,32.15,190400.0
2013-05-31 14:20:00,32.14,32.19,32.14,32.18,75600.0,32.14,32.19,32.14,32.18,75600.0
2013-05-31 14:25:00,32.17,32.19,32.15,32.16,74200.0,32.17,32.19,32.15,32.16,74200.0
2013-05-31 14:30:00,32.18,32.19,32.13,32.17,100100.0,32.18,32.19,32.13,32.17,100100.0
2013-05-31 14:35:00,32.17,32.17,32.08,32.1,191800.0,32.17,32.17,32.08,32.1,191800.0
2013-05-31 14:40:00,32.09,32.14,32.06,32.13,184800.0,32.09,32.14,32.06,32.13,184800.0
2013-05-31 14:45:00,32.13,32.18,32.11,32.16,219800.0,32.13,32.18,32.11,32.16,219800.0
2013-05-31 14:50:00,32.15,32.16,32.11,32.11,128100.0,32.15,32.16,32.11,32.11,128100.0
2013-05-31 14:55:00,32.11,32.15,32.11,32.12,217700.0,32.11,32.15,32.11,32.12,217700.0
2013-05-31 15:00:00,32.12,32.21,32.11,32.19,205100.0,32.12,32.21,32.11,32.19,205100.0
2013-05-31 15:05:00,32.21,32.26,32.17,32.24,151200.0,32.21,32.26,32.17,32.24,151200.0
2013-05-31 15:10:00,32.27,32.36,32.25,32.33,399000.0,32.27,32.36,32.25,32.33,399000.0
2013-05-31 15:15:00,32.33,32.38,32.29,32.36,248500.0,32.33,32.38,32.29,32.36,248500.0
2013-05-31 15:20:00,32.36,32.42,32.34,32.42,186900.0,32.36,32.42,32.34,32.42,186900.0
2013-05-31 15:25:00,32.42,32.44,32.39,32.41,331100.0,32.42,32.44,32.39,32.41,331100.0
2013-05-31 15:30:00,32.41,32.42,32.29,32.31,361900.0,32.41,32.42,32.29,32.31,361900.0
2013-05-31 15:35:00,32.3,32.41,32.3,32.4,254100.0,32.3,32.41,32.3,32.4,254100.0
2013-05-31 15:40:00,32.4,32.45,32.37,32.38,298200.0,32.4,32.45,32.37,32.38,298200.0
2013-05-31 15:45:00,32.38,32.41,32.34,32.34,221200.0,32.38,32.41,32.34,32.34,221200.0
2013-05-31 15:50:00,32.35,32.36,32.28,32.33,567000.0,32.35,32.36,32.28,32.33,567000.0
2013-05-31 15:55:00,32.32,32.39,32.31,32.33,945000.0,32.32,32.39,32.31,32.33,945000.0
2013-06-03 09:30:00,32.44,32.5,32.13,32.14,835800.0,32.44,32.5,32.13,32.14,835800.0
2013-06-03 09:35:00,32.15,32.35,32.13,32.19,397600.0,32.15,32.35,32.13,32.19,397600.0
2013-06-03 09:40:00,32.21,32.24,31.92,32.04,813400.0,32.21,32.24,31.92,32.04,813400.0
2013-06-03 09:45:00,32.02,32.07,31.95,32.07,865200.0,32.02,32.07,31.95,32.07,865200.0
2013-06-03 09:50:00,32.05,32.24,32.01,32.21,363300.0,32.05,32.24,32.01,32.21,363300.0
2013-06-03 09:55:00,32.2,32.21,32.07,32.11,375900.0,32.2,32.21,32.07,32.11,375900.0
2013-06-03 10:00:00,32.07,32.12,31.99,32.01,709800.0,32.07,32.12,31.99,32.01,709800.0
2013-06-03 10:05:00,32.02,32.05,31.64,31.78,658700.0,32.02,32.05,31.64,31.78,658700.0
2013-06-03 10:10:00,31.79,32.03,31.71,31.84,440300.0,31.79,32.03,31.71,31.84,440300.0
2013-06-03 10:15:00,31.85,32.06,31.82,31.98,276500.0,31.85,32.06,31.82,31.98,276500.0
2013-06-03 10:20:00,31.99,32.05,31.92,31.95,279300.0,31.99,32.05,31.92,31.95,279300.0
2013-06-03 10:25:00,31.95,31.97,31.86,31.89,230300.0,31.95,31.97,31.86,31.89,230300.0
2013-06-03 10:30:00,31.92,31.93,31.82,31.91,302400.0,31.92,31.93,31.82,31.91,302400.0
2013-06-03 10:35:00,31.91,31.92,31.77,31.81,266700.0,31.91,31.92,31.77,31.81,266700.0
2013-06-03 10:40:00,31.8,31.83,31.71,31.74,251300.0,31.8,31.83,31.71,31.74,251300.0
2013-06-03 10:45:00,31.73,31.79,31.69,31.79,329700.0,31.73,31.79,31.69,31.79,329700.0
2013-06-03 10:50:00,31.79,31.91,31.78,31.82,310800.0,31.79,31.91,31.78,31.82,310800.0
2013-06-03 10:55:00,31.81,31.81,31.72,31.77,216300.0,31.81,31.81,31.72,31.77,216300.0
2013-06-03 11:00:00,31.77,31.81,31.7,31.7,116200.0,31.77,31.81,31.7,31.7,116200.0
2013-06-03 11:05:00,31.72,31.73,31.64,31.64,195300.0,31.72,31.73,31.64,31.64,195300.0
2013-06-03 11:10:00,31.64,31.66,31.57,31.65,445200.0,31.64,31.66,31.57,31.65,445200.0
2013-06-03 11:15:00,31.64,31.7,31.59,31.65,413000.0,31.64,31.7,31.59,31.65,413000.0
2013-06-03 11:20:00,31.68,31.69,31.57,31.58,485800.0,31.68,31.69,31.57,31.58,485800.0
2013-06-03 11:25:00,31.58,31.65,31.48,31.51,326900.0,31.58,31.65,31.48,31.51,326900.0
2013-06-03 11:30:00,31.51,31.51,31.36,31.36,359800.0,31.51,31.51,31.36,31.36,359800.0
2013-06-03 11:35:00,31.35,31.4,31.23,31.29,493500.0,31.35,31.4,31.23,31.29,493500.0
2013-06-03 11:40:00,31.28,31.32,31.18,31.3,205800.0,31.28,31.32,31.18,31.3,205800.0
2013-06-03 11:45:00,31.3,31.35,31.27,31.32,228200.0,31.3,31.35,31.27,31.32,228200.0
2013-06-03 11:50:00,31.31,31.43,31.29,31.3,350700.0,31.31,31.43,31.29,31.3,350700.0
2013-06-03 11:55:00,31.29,31.35,31.27,31.33,176400.0,31.29,31.35,31.27,31.33,176400.0
2013-06-03 12:00:00,31.31,31.35,31.23,31.23,151200.0,31.31,31.35,31.23,31.23,151200.0
2013-06-03 12:05:00,31.22,31.29,31.18,31.23,216300.0,31.22,31.29,31.18,31.23,216300.0
2013-06-03 12:10:00,31.25,31.28,31.22,31.23,119000.0,31.25,31.28,31.22,31.23,119000.0
2013-06-03 12:15:00,31.24,31.35,31.22,31.33,224700.0,31.24,31.35,31.22,31.33,224700.0
2013-06-03 12:20:00,31.32,31.34,31.3,31.31,124600.0,31.32,31.34,31.3,31.31,124600.0
2013-06-03 12:25:00,31.3,31.33,31.23,31.24,151200.0,31.3,31.33,31.23,31.24,151200.0
2013-06-03 12:30:00,31.24,31.27,31.2,31.21,132300.0,31.24,31.27,31.2,31.21,132300.0
2013-06-03 12:35:00,31.22,31.25,31.15,31.2,179900.0,31.22,31.25,31.15,31.2,179900.0
2013-06-03 12:40:00,31.18,31.31,31.18,31.27,103600.0,31.18,31.31,31.18,31.27,103600.0
2013-06-03 12:45:00,31.26,31.34,31.23,31.3,113400.0,31.26,31.34,31.23,31.3,113400.0
2013-06-03 12:50:00,31.33,31.37,31.29,31.3,163800.0,31.33,31.37,31.29,31.3,163800.0
2013-06-03 12:55:00,31.31,31.33,31.28,31.32,98000.0,31.31,31.33,31.28,31.32,98000.0
2013-06-03 13:00:00,31.32,31.32,31.26,31.26,74900.0,31.32,31.32,31.26,31.26,74900.0
2013-06-03 13:05:00,31.26,31.28,31.22,31.26,93100.0,31.26,31.28,31.22,31.26,93100.0
2013-06-03 13:10:00,31.25,31.27,31.23,31.25,98700.0,31.25,31.27,31.23,31.25,98700.0
2013-06-03 13:15:00,31.25,31.27,31.18,31.21,102900.0,31.25,31.27,31.18,31.21,102900.0
2013-06-03 13:20:00,31.21,31.23,31.15,31.2,166600.0,31.21,31.23,31.15,31.2,166600.0
2013-06-03 13:25:00,31.19,31.27,31.17,31.26,300300.0,31.19,31.27,31.17,31.26,300300.0
2013-06-03 13:30:00,31.26,31.28,31.22,31.28,72100.0,31.26,31.28,31.22,31.28,72100.0
2013-06-03 13:35:00,31.27,31.27,31.2,31.22,112700.0,31.27,31.27,31.2,31.22,112700.0
2013-06-03 13:40:00,31.22,31.23,31.17,31.17,84000.0,31.22,31.23,31.17,31.17,84000.0
2013-06-03 13:45:00,31.17,31.23,31.17,31.23,98000.0,31.17,31.23,31.17,31.23,98000.0
2013-06-03 13:50:00,31.22,31.3,31.21,31.24,177800.0,31.22,31.3,31.21,31.24,177800.0
2013-06-03 13:55:00,31.24,31.27,31.19,31.2,87500.0,31.24,31.27,31.19,31.2,87500.0
2013-06-03 14:00:00,31.21,31.25,31.18,31.21,153300.0,31.21,31.25,31.18,31.21,153300.0
2013-06-03 14:05:00,31.21,31.29,31.2,31.27,149800.0,31.21,31.29,31.2,31.27,149800.0
2013-06-03 14:10:00,31.28,31.29,31.19,31.21,150500.0,31.28,31.29,31.19,31.21,150500.0
2013-06-03 14:15:00,31.23,31.24,31.17,31.17,131600.0,31.23,31.24,31.17,31.17,131600.0
2013-06-03 14:20:00,31.17,31.2,31.16,31.2,163100.0,31.17,31.2,31.16,31.2,163100.0
2013-06-03 14:25:00,31.18,31.24,31.17,31.19,84700.0,31.18,31.24,31.17,31.19,84700.0
2013-06-03 14:30:00,31.19,31.2,31.08,31.12,366100.0,31.19,31.2,31.08,31.12,366100.0
2013-06-03 14:35:00,31.13,31.24,31.1,31.18,168000.0,31.13,31.24,31.1,31.18,168000.0
2013-06-03 14:40:00,31.18,31.34,31.17,31.32,191100.0,31.18,31.34,31.17,31.32,191100.0
2013-06-03 14:45:00,31.31,31.43,31.29,31.33,256900.0,31.31,31.43,31.29,31.33,256900.0
2013-06-03 14:50:00,31.32,31.54,31.29,31.4,286300.0,31.32,31.54,31.29,31.4,286300.0
2013-06-03 14:55:00,31.43,31.57,31.43,31.49,204400.0,31.43,31.57,31.43,31.49,204400.0
2013-06-03 15:00:00,31.5,31.55,31.44,31.44,171500.0,31.5,31.55,31.44,31.44,171500.0
2013-06-03 15:05:00,31.43,31.46,31.36,31.37,147000.0,31.43,31.46,31.36,31.37,147000.0
2013-06-03 15:10:00,31.37,31.45,31.36,31.39,135100.0,31.37,31.45,31.36,31.39,135100.0
2013-06-03 15:15:00,31.38,31.39,31.33,31.34,152600.0,31.38,31.39,31.33,31.34,152600.0
2013-06-03 15:20:00,31.34,31.42,31.34,31.39,130900.0,31.34,31.42,31.34,31.39,130900.0
2013-06-03 15:25:00,31.41,31.52,31.41,31.52,226800.0,31.41,31.52,31.41,31.52,226800.0
2013-06-03 15:30:00,31.5,31.55,31.46,31.52,315700.0,31.5,31.55,31.46,31.52,315700.0
2013-06-03 15:35:00,31.51,31.53,31.45,31.47,125300.0,31.51,31.53,31.45,31.47,125300.0
2013-06-03 15:40:00,31.49,31.62,31.47,31.59,350700.0,31.49,31.62,31.47,31.59,350700.0
2013-06-03 15:45:00,31.61,31.7,31.59,31.62,380800.0,31.61,31.7,31.59,31.62,380800.0
2013-06-03 15:50:00,31.63,31.69,31.62,31.68,357700.0,31.63,31.69,31.62,31.68,357700.0
2013-06-03 15:55:00,31.68,31.71,31.68,31.7,490700.0,31.68,31.71,31.68,31.7,490700.0
2013-06-04 09:30:00,31.45,31.67,31.22,31.56,716100.0,31.45,31.67,31.22,31.56,716100.0
2013-06-04 09:35:00,31.54,31.64,31.45,31.52,439600.0,31.54,31.64,31.45,31.52,439600.0
2013-06-04 09:40:00,31.54,32.0,31.54,31.98,623000.0,31.54,32.0,31.54,31.98,623000.0
2013-06-04 09:45:00,31.99,32.11,31.96,32.05,731500.0,31.99,32.11,31.96,32.05,731500.0
2013-06-04 09:50:00,32.03,32.05,31.87,31.95,357700.0,32.03,32.05,31.87,31.95,357700.0
2013-06-04 09:55:00,31.99,32.31,31.99,32.27,716100.0,31.99,32.31,31.99,32.27,716100.0
2013-06-04 10:00:00,32.25,32.41,32.24,32.29,646800.0,32.25,32.41,32.24,32.29,646800.0
2013-06-04 10:05:00,32.29,32.31,32.14,32.18,441000.0,32.29,32.31,32.14,32.18,441000.0
2013-06-04 10:10:00,32.17,32.31,32.07,32.08,433300.0,32.17,32.31,32.07,32.08,433300.0
2013-06-04 10:15:00,32.09,32.21,32.07,32.2,394100.0,32.09,32.21,32.07,32.2,394100.0
2013-06-04 10:20:00,32.25,32.29,32.11,32.21,473900.0,32.25,32.29,32.11,32.21,473900.0
2013-06-04 10:25:00,32.22,32.3,32.19,32.28,385000.0,32.22,32.3,32.19,32.28,385000.0
2013-06-04 10:30:00,32.27,32.42,32.26,32.36,352800.0,32.27,32.42,32.26,32.36,352800.0
2013-06-04 10:35:00,32.36,32.38,32.22,32.24,330400.0,32.36,32.38,32.22,32.24,330400.0
2013-06-04 10:40:00,32.24,32.24,32.14,32.2,266700.0,32.24,32.24,32.14,32.2,266700.0
2013-06-04 10:45:00,32.2,32.21,32.15,32.17,135800.0,32.2,32.21,32.15,32.17,135800.0
2013-06-04 10:50:00,32.16,32.18,32.1,32.15,330400.0,32.16,32.18,32.1,32.15,330400.0
2013-06-04 10:55:00,32.15,32.23,32.13,32.18,118300.0,32.15,32.23,32.13,32.18,118300.0
2013-06-04 11:00:00,32.17,32.2,32.09,32.11,234500.0,32.17,32.2,32.09,32.11,234500.0
2013-06-04 11:05:00,32.12,32.13,31.97,32.12,408800.0,32.12,32.13,31.97,32.12,408800.0
2013-06-04 11:10:00,32.13,32.16,32.07,32.15,140000.0,32.13,32.16,32.07,32.15,140000.0
2013-06-04 11:15:00,32.14,32.21,32.14,32.17,88900.0,32.14,32.21,32.14,32.17,88900.0
2013-06-04 11:20:00,32.21,32.29,32.2,32.27,165200.0,32.21,32.29,32.2,32.27,165200.0
2013-06-04 11:25:00,32.27,32.4,32.26,32.36,200900.0,32.27,32.4,32.26,32.36,200900.0
2013-06-04 11:30:00,32.36,32.48,32.33,32.45,385000.0,32.36,32.48,32.33,32.45,385000.0
2013-06-04 11:35:00,32.44,32.46,32.33,32.4,217700.0,32.44,32.46,32.33,32.4,217700.0
2013-06-04 11:40:00,32.41,32.51,32.39,32.46,585200.0,32.41,32.51,32.39,32.46,585200.0
2013-06-04 11:45:00,32.47,32.49,32.37,32.38,413700.0,32.47,32.49,32.37,32.38,413700.0
2013-06-04 11:50:00,32.38,32.39,32.3,32.32,338800.0,32.38,32.39,32.3,32.32,338800.0
2013-06-04 11:55:00,32.32,32.41,32.31,32.38,279300.0,32.32,32.41,32.31,32.38,279300.0
2013-06-04 12:00:00,32.38,32.41,32.33,32.34,295400.0,32.38,32.41,32.33,32.34,295400.0
2013-06-04 12:05:00,32.36,32.37,32.22,32.33,274400.0,32.36,32.37,32.22,32.33,274400.0
2013-06-04 12:10:00,32.31,32.38,32.29,32.35,98700.0,32.31,32.38,32.29,32.35,98700.0
2013-06-04 12:15:00,32.34,32.38,32.3,32.32,135100.0,32.34,32.38,32.3,32.32,135100.0
2013-06-04 12:20:00,32.29,32.32,32.26,32.27,67200.0,32.29,32.32,32.26,32.27,67200.0
2013-06-04 12:25:00,32.26,32.3,32.23,32.23,88200.0,32.26,32.3,32.23,32.23,88200.0
2013-06-04 12:30:00,32.23,32.27,32.22,32.25,132300.0,32.23,32.27,32.22,32.25,132300.0
2013-06-04 12:35:00,32.23,32.26,32.22,32.26,49700.0,32.23,32.26,32.22,32.26,49700.0
2013-06-04 12:40:00,32.25,32.29,32.22,32.26,335300.0,32.25,32.29,32.22,32.26,335300.0
2013-06-04 12:45:00,32.27,32.28,32.17,32.2,324800.0,32.27,32.28,32.17,32.2,324800.0
2013-06-04 12:50:00,32.19,32.26,32.17,32.21,228200.0,32.19,32.26,32.17,32.21,228200.0
2013-06-04 12:55:00,32.21,32.24,32.13,32.17,222600.0,32.21,32.24,32.13,32.17,222600.0
2013-06-04 13:00:00,32.16,32.17,32.08,32.12,226100.0,32.16,32.17,32.08,32.12,226100.0
2013-06-04 13:05:00,32.11,32.21,32.08,32.21,127400.0,32.11,32.21,32.08,32.21,127400.0
2013-06-04 13:10:00,32.17,32.2,32.14,32.18,100100.0,32.17,32.2,32.14,32.18,100100.0
2013-06-04 13:15:00,32.19,32.19,32.08,32.11,543900.0,32.19,32.19,32.08,32.11,543900.0
2013-06-04 13:20:00,32.11,32.14,32.08,32.11,121100.0,32.11,32.14,32.08,32.11,121100.0
2013-06-04 13:25:00,32.09,32.09,31.91,31.97,442400.0,32.09,32.09,31.91,31.97,442400.0
2013-06-04 13:30:00,31.97,32.03,31.95,32.03,227500.0,31.97,32.03,31.95,32.03,227500.0
2013-06-04 13:35:00,32.03,32.03,31.95,31.97,162400.0,32.03,32.03,31.95,31.97,162400.0
2013-06-04 13:40:00,31.97,32.03,31.96,32.01,221900.0,31.97,32.03,31.96,32.01,221900.0
2013-06-04 13:45:00,32.03,32.1,31.97,31.99,287000.0,32.03,32.1,31.97,31.99,287000.0
2013-06-04 13:50:00,31.98,32.07,31.97,32.0,357000.0,31.98,32.07,31.97,32.0,357000.0
2013-06-04 13:55:00,32.01,32.03,31.98,31.98,253400.0,32.01,32.03,31.98,31.98,253400.0
2013-06-04 14:00:00,31.98,31.98,31.81,31.85,456400.0,31.98,31.98,31.81,31.85,456400.0
2013-06-04 14:05:00,31.85,31.87,31.76,31.8,210000.0,31.85,31.87,31.76,31.8,210000.0
2013-06-04 14:10:00,31.79,31.9,31.77,31.86,300300.0,31.79,31.9,31.77,31.86,300300.0
2013-06-04 14:15:00,31.89,31.89,31.79,31.83,159600.0,31.89,31.89,31.79,31.83,159600.0
2013-06-04 14:20:00,31.84,31.9,31.8,31.83,185500.0,31.84,31.9,31.8,31.83,185500.0
2013-06-04 14:25:00,31.82,31.86,31.73,31.84,282800.0,31.82,31.86,31.73,31.84,282800.0
2013-06-04 14:30:00,31.86,31.93,31.78,31.79,154700.0,31.86,31.93,31.78,31.79,154700.0
2013-06-04 14:35:00,31.8,31.84,31.75,31.79,141400.0,31.8,31.84,31.75,31.79,141400.0
2013-06-04 14:40:00,31.82,31.89,31.8,31.86,124600.0,31.82,31.89,31.8,31.86,124600.0
2013-06-04 14:45:00,31.85,31.85,31.78,31.78,107100.0,31.85,31.85,31.78,31.78,107100.0
2013-06-04 14:50:00,31.79,31.85,31.76,31.81,112000.0,31.79,31.85,31.76,31.81,112000.0
2013-06-04 14:55:00,31.81,31.86,31.74,31.83,177100.0,31.81,31.86,31.74,31.83,177100.0
2013-06-04 15:00:00,31.84,31.85,31.8,31.84,86100.0,31.84,31.85,31.8,31.84,86100.0
2013-06-04 15:05:00,31.84,31.98,31.81,31.89,273000.0,31.84,31.98,31.81,31.89,273000.0
2013-06-04 15:10:00,31.88,31.91,31.77,31.83,199500.0,31.88,31.91,31.77,31.83,199500.0
2013-06-04 15:15:00,31.81,31.87,31.77,31.85,130900.0,31.81,31.87,31.77,31.85,130900.0
2013-06-04 15:20:00,31.83,31.9,31.82,31.83,141400.0,31.83,31.9,31.82,31.83,141400.0
2013-06-04 15:25:00,31.84,31.93,31.83,31.88,143500.0,31.84,31.93,31.83,31.88,143500.0
2013-06-04 15:30:00,31.89,32.1,31.89,32.07,420000.0,31.89,32.1,31.89,32.07,420000.0
2013-06-04 15:35:00,32.1,32.2,32.08,32.19,214200.0,32.1,32.2,32.08,32.19,214200.0
2013-06-04 15:40:00,32.17,32.31,32.17,32.31,374500.0,32.17,32.31,32.17,32.31,374500.0
2013-06-04 15:45:00,32.29,32.29,32.19,32.22,238000.0,32.29,32.29,32.19,32.22,238000.0
2013-06-04 15:50:00,32.21,32.24,32.18,32.23,210000.0,32.21,32.24,32.18,32.23,210000.0
2013-06-04 15:55:00,32.24,32.24,32.14,32.19,516600.0,32.24,32.24,32.14,32.19,516600.0
2013-06-05 09:30:00,31.89,32.2,31.8,32.14,639100.0,31.89,32.2,31.8,32.14,639100.0
2013-06-05 09:35:00,32.14,32.38,32.14,32.27,1103900.0,32.14,32.38,32.14,32.27,1103900.0
2013-06-05 09:40:00,32.27,32.36,32.13,32.29,562800.0,32.27,32.36,32.13,32.29,562800.0
2013-06-05 09:45:00,32.32,32.57,32.31,32.47,711900.0,32.32,32.57,32.31,32.47,711900.0
2013-06-05 09:50:00,32.48,32.54,32.29,32.38,390600.0,32.48,32.54,32.29,32.38,390600.0
2013-06-05 09:55:00,32.38,32.43,32.2,32.25,782600.0,32.38,32.43,32.2,32.25,782600.0
2013-06-05 10:00:00,32.24,32.39,32.24,32.39,274400.0,32.24,32.39,32.24,32.39,274400.0
2013-06-05 10:05:00,32.38,32.44,32.24,32.25,283500.0,32.38,32.44,32.24,32.25,283500.0
2013-06-05 10:10:00,32.26,32.28,32.14,32.2,434700.0,32.26,32.28,32.14,32.2,434700.0
2013-06-05 10:15:00,32.16,32.27,32.13,32.23,667800.0,32.16,32.27,32.13,32.23,667800.0
2013-06-05 10:20:00,32.21,32.3,32.21,32.25,239400.0,32.21,32.3,32.21,32.25,239400.0
2013-06-05 10:25:00,32.25,32.26,32.15,32.26,163100.0,32.25,32.26,32.15,32.26,163100.0
2013-06-05 10:30:00,32.27,32.27,32.14,32.18,188300.0,32.27,32.27,32.14,32.18,188300.0
2013-06-05 10:35:00,32.19,32.25,32.14,32.25,209300.0,32.19,32.25,32.14,32.25,209300.0
2013-06-05 10:40:00,32.22,32.22,32.14,32.2,201600.0,32.22,32.22,32.14,32.2,201600.0
2013-06-05 10:45:00,32.21,32.25,32.15,32.15,81200.0,32.21,32.25,32.15,32.15,81200.0
2013-06-05 10:50:00,32.16,32.17,32.09,32.14,242200.0,32.16,32.17,32.09,32.14,242200.0
2013-06-05 10:55:00,32.13,32.13,32.01,32.02,330400.0,32.13,32.13,32.01,32.02,330400.0
2013-06-05 11:00:00,32.03,32.03,31.9,31.91,252000.0,32.03,32.03,31.9,31.91,252000.0
2013-06-05 11:05:00,31.9,31.91,31.83,31.84,247100.0,31.9,31.91,31.83,31.84,247100.0
2013-06-05 11:10:00,31.83,31.9,31.79,31.9,163800.0,31.83,31.9,31.79,31.9,163800.0
2013-06-05 11:15:00,31.87,31.95,31.87,31.89,154700.0,31.87,31.95,31.87,31.89,154700.0
2013-06-05 11:20:00,31.89,31.89,31.79,31.85,132300.0,31.89,31.89,31.79,31.85,132300.0
2013-06-05 11:25:00,31.85,31.85,31.73,31.81,185500.0,31.85,31.85,31.73,31.81,185500.0
2013-06-05 11:30:00,31.82,31.83,31.75,31.76,116200.0,31.82,31.83,31.75,31.76,116200.0
2013-06-05 11:35:00,31.77,31.92,31.76,31.89,203000.0,31.77,31.92,31.76,31.89,203000.0
2013-06-05 11:40:00,31.89,31.9,31.82,31.86,247100.0,31.89,31.9,31.82,31.86,247100.0
2013-06-05 11:45:00,31.86,31.93,31.8,31.8,247800.0,31.86,31.93,31.8,31.8,247800.0
2013-06-05 11:50:00,31.81,31.86,31.76,31.76,87500.0,31.81,31.86,31.76,31.76,87500.0
2013-06-05 11:55:00,31.76,31.79,31.69,31.74,217700.0,31.76,31.79,31.69,31.74,217700.0
2013-06-05 12:00:00,31.76,31.76,31.69,31.72,81200.0,31.76,31.76,31.69,31.72,81200.0
2013-06-05 12:05:00,31.73,31.73,31.57,31.59,260400.0,31.73,31.73,31.57,31.59,260400.0
2013-06-05 12:10:00,31.59,31.67,31.5,31.5,319900.0,31.59,31.67,31.5,31.5,319900.0
2013-06-05 12:15:00,31.5,31.57,31.44,31.46,148400.0,31.5,31.57,31.44,31.46,148400.0
2013-06-05 12:20:00,31.44,31.48,31.36,31.36,243600.0,31.44,31.48,31.36,31.36,243600.0
2013-06-05 12:25:00,31.38,31.52,31.38,31.52,191100.0,31.38,31.52,31.38,31.52,191100.0
2013-06-05 12:30:00,31.47,31.5,31.43,31.43,74900.0,31.47,31.5,31.43,31.43,74900.0
2013-06-05 12:35:00,31.43,31.43,31.36,31.38,164500.0,31.43,31.43,31.36,31.38,164500.0
2013-06-05 12:40:00,31.38,31.44,31.36,31.38,102200.0,31.38,31.44,31.36,31.38,102200.0
2013-06-05 12:45:00,31.36,31.41,31.34,31.38,183400.0,31.36,31.41,31.34,31.38,183400.0
2013-06-05 12:50:00,31.37,31.38,31.31,31.32,185500.0,31.37,31.38,31.31,31.32,185500.0
2013-06-05 12:55:00,31.31,31.36,31.31,31.32,119700.0,31.31,31.36,31.31,31.32,119700.0
2013-06-05 13:00:00,31.34,31.42,31.3,31.41,130900.0,31.34,31.42,31.3,31.41,130900.0
2013-06-05 13:05:00,31.41,31.53,31.41,31.49,219800.0,31.41,31.53,31.41,31.49,219800.0
2013-06-05 13:10:00,31.5,31.56,31.46,31.47,296800.0,31.5,31.56,31.46,31.47,296800.0
2013-06-05 13:15:00,31.47,31.54,31.47,31.53,83300.0,31.47,31.54,31.47,31.53,83300.0
2013-06-05 13:20:00,31.52,31.54,31.51,31.53,70000.0,31.52,31.54,31.51,31.53,70000.0
2013-06-05 13:25:00,31.51,31.59,31.51,31.55,136500.0,31.51,31.59,31.51,31.55,136500.0
2013-06-05 13:30:00,31.55,31.55,31.49,31.51,123200.0,31.55,31.55,31.49,31.51,123200.0
2013-06-05 13:35:00,31.51,31.52,31.47,31.49,144200.0,31.51,31.52,31.47,31.49,144200.0
2013-06-05 13:40:00,31.49,31.69,31.49,31.63,237300.0,31.49,31.69,31.49,31.63,237300.0
2013-06-05 13:45:00,31.65,31.69,31.58,31.59,142800.0,31.65,31.69,31.58,31.59,142800.0
2013-06-05 13:50:00,31.6,31.66,31.59,31.62,137200.0,31.6,31.66,31.59,31.62,137200.0
2013-06-05 13:55:00,31.61,31.63,31.51,31.53,122500.0,31.61,31.63,31.51,31.53,122500.0
2013-06-05 14:00:00,31.53,31.62,31.5,31.58,102900.0,31.53,31.62,31.5,31.58,102900.0
2013-06-05 14:05:00,31.56,31.61,31.54,31.6,84000.0,31.56,31.61,31.54,31.6,84000.0
2013-06-05 14:10:00,31.61,31.61,31.5,31.5,169400.0,31.61,31.61,31.5,31.5,169400.0
2013-06-05 14:15:00,31.51,31.53,31.47,31.49,109200.0,31.51,31.53,31.47,31.49,109200.0
2013-06-05 14:20:00,31.5,31.51,31.33,31.33,244300.0,31.5,31.51,31.33,31.33,244300.0
2013-06-05 14:25:00,31.32,31.38,31.23,31.23,266700.0,31.32,31.38,31.23,31.23,266700.0
2013-06-05 14:30:00,31.24,31.31,31.2,31.25,375900.0,31.24,31.31,31.2,31.25,375900.0
2013-06-05 14:35:00,31.25,31.42,31.24,31.41,244300.0,31.25,31.42,31.24,31.41,244300.0
2013-06-05 14:40:00,31.4,31.42,31.37,31.42,147700.0,31.4,31.42,31.37,31.42,147700.0
2013-06-05 14:45:00,31.41,31.43,31.35,31.42,115500.0,31.41,31.43,31.35,31.42,115500.0
2013-06-05 14:50:00,31.43,31.57,31.42,31.42,296800.0,31.43,31.57,31.42,31.42,296800.0
2013-06-05 14:55:00,31.42,31.49,31.41,31.45,92400.0,31.42,31.49,31.41,31.45,92400.0
2013-06-05 15:00:00,31.43,31.5,31.41,31.43,158900.0,31.43,31.5,31.41,31.43,158900.0
2013-06-05 15:05:00,31.43,31.45,31.39,31.42,125300.0,31.43,31.45,31.39,31.42,125300.0
2013-06-05 15:10:00,31.39,31.61,31.38,31.58,375900.0,31.39,31.61,31.38,31.58,375900.0
2013-06-05 15:15:00,31.61,31.71,31.6,31.63,396200.0,31.61,31.71,31.6,31.63,396200.0
2013-06-05 15:20:00,31.63,31.69,31.57,31.69,206500.0,31.63,31.69,31.57,31.69,206500.0
2013-06-05 15:25:00,31.69,31.74,31.68,31.72,368200.0,31.69,31.74,31.68,31.72,368200.0
2013-06-05 15:30:00,31.74,31.77,31.64,31.66,426300.0,31.74,31.77,31.64,31.66,426300.0
2013-06-05 15:35:00,31.65,31.74,31.65,31.71,410900.0,31.65,31.74,31.65,31.71,410900.0
2013-06-05 15:40:00,31.72,31.75,31.62,31.75,526400.0,31.72,31.75,31.62,31.75,526400.0
2013-06-05 15:45:00,31.75,31.8,31.71,31.76,492100.0,31.75,31.8,31.71,31.76,492100.0
2013-06-05 15:50:00,31.77,31.81,31.7,31.77,721000.0,31.77,31.81,31.7,31.77,721000.0
2013-06-05 15:55:00,31.76,31.94,31.74,31.92,2197300.0,31.76,31.94,31.74,31.92,2197300.0
2013-06-06 09:30:00,31.75,32.2,31.64,32.02,646100.0,31.75,32.2,31.64,32.02,646100.0
2013-06-06 09:35:00,32.02,32.14,31.88,32.1,532000.0,32.02,32.14,31.88,32.1,532000.0
2013-06-06 09:40:00,32.02,32.07,31.79,31.79,462000.0,32.02,32.07,31.79,31.79,462000.0
2013-06-06 09:45:00,31.79,31.86,31.53,31.53,528500.0,31.79,31.86,31.53,31.53,528500.0
2013-06-06 09:50:00,31.53,31.62,31.31,31.33,513800.0,31.53,31.62,31.31,31.33,513800.0
2013-06-06 09:55:00,31.33,31.38,31.15,31.37,689500.0,31.33,31.38,31.15,31.37,689500.0
2013-06-06 10:00:00,31.37,31.4,31.23,31.34,566300.0,31.37,31.4,31.23,31.34,566300.0
2013-06-06 10:05:00,31.31,31.41,31.18,31.25,1001000.0,31.31,31.41,31.18,31.25,1001000.0
2013-06-06 10:10:00,31.25,31.26,31.1,31.14,475300.0,31.25,31.26,31.1,31.14,475300.0
2013-06-06 10:15:00,31.17,31.3,31.12,31.15,235900.0,31.17,31.3,31.12,31.15,235900.0
2013-06-06 10:20:00,31.13,31.15,31.0,31.09,513100.0,31.13,31.15,31.0,31.09,513100.0
2013-06-06 10:25:00,31.08,31.28,31.0,31.24,350000.0,31.08,31.28,31.0,31.24,350000.0
2013-06-06 10:30:00,31.22,31.25,31.09,31.24,226800.0,31.22,31.25,31.09,31.24,226800.0
2013-06-06 10:35:00,31.23,31.25,31.07,31.1,196000.0,31.23,31.25,31.07,31.1,196000.0
2013-06-06 10:40:00,31.09,31.27,31.04,31.24,301700.0,31.09,31.27,31.04,31.24,301700.0
2013-06-06 10:45:00,31.23,31.28,31.2,31.28,161000.0,31.23,31.28,31.2,31.28,161000.0
2013-06-06 10:50:00,31.28,31.34,31.07,31.11,216300.0,31.28,31.34,31.07,31.11,216300.0
2013-06-06 10:55:00,31.13,31.23,31.04,31.23,170800.0,31.13,31.23,31.04,31.23,170800.0
2013-06-06 11:00:00,31.23,31.3,31.18,31.24,147700.0,31.23,31.3,31.18,31.24,147700.0
2013-06-06 11:05:00,31.22,31.24,31.1,31.11,166600.0,31.22,31.24,31.1,31.11,166600.0
2013-06-06 11:10:00,31.12,31.23,31.1,31.14,123200.0,31.12,31.23,31.1,31.14,123200.0
2013-06-06 11:15:00,31.14,31.15,31.03,31.04,277900.0,31.14,31.15,31.03,31.04,277900.0
2013-06-06 11:20:00,31.03,31.09,30.97,31.02,298200.0,31.03,31.09,30.97,31.02,298200.0
2013-06-06 11:25:00,31.03,31.13,31.0,31.01,504700.0,31.03,31.13,31.0,31.01,504700.0
2013-06-06 11:30:00,31.03,31.07,30.94,30.97,260400.0,31.03,31.07,30.94,30.97,260400.0
2013-06-06 11:35:00,30.97,31.07,30.91,31.07,364700.0,30.97,31.07,30.91,31.07,364700.0
2013-06-06 11:40:00,31.04,31.08,30.99,31.05,183400.0,31.04,31.08,30.99,31.05,183400.0
2013-06-06 11:45:00,31.08,31.09,30.97,31.06,114100.0,31.08,31.09,30.97,31.06,114100.0
2013-06-06 11:50:00,31.06,31.16,30.86,30.86,450100.0,31.06,31.16,30.86,30.86,450100.0
2013-06-06 11:55:00,30.86,30.93,30.82,30.83,331800.0,30.86,30.93,30.82,30.83,331800.0
2013-06-06 12:00:00,30.84,30.88,30.76,30.79,387100.0,30.84,30.88,30.76,30.79,387100.0
2013-06-06 12:05:00,30.77,30.83,30.76,30.77,224700.0,30.77,30.83,30.76,30.77,224700.0
2013-06-06 12:10:00,30.79,30.84,30.76,30.76,185500.0,30.79,30.84,30.76,30.76,185500.0
2013-06-06 12:15:00,30.76,30.79,30.67,30.75,704200.0,30.76,30.79,30.67,30.75,704200.0
2013-06-06 12:20:00,30.73,30.75,30.63,30.63,165900.0,30.73,30.75,30.63,30.63,165900.0
2013-06-06 12:25:00,30.62,30.7,30.59,30.68,315700.0,30.62,30.7,30.59,30.68,315700.0
2013-06-06 12:30:00,30.69,30.79,30.67,30.77,239400.0,30.69,30.79,30.67,30.77,239400.0
2013-06-06 12:35:00,30.78,30.82,30.73,30.81,181300.0,30.78,30.82,30.73,30.81,181300.0
2013-06-06 12:40:00,30.81,30.9,30.8,30.89,280000.0,30.81,30.9,30.8,30.89,280000.0
2013-06-06 12:45:00,30.88,30.88,30.76,30.81,145600.0,30.88,30.88,30.76,30.81,145600.0
2013-06-06 12:50:00,30.83,30.83,30.72,30.76,63700.0,30.83,30.83,30.72,30.76,63700.0
2013-06-06 12:55:00,30.74,30.84,30.74,30.8,78400.0,30.74,30.84,30.74,30.8,78400.0
2013-06-06 13:00:00,30.81,30.83,30.75,30.75,67200.0,30.81,30.83,30.75,30.75,67200.0
2013-06-06 13:05:00,30.74,30.81,30.74,30.8,138600.0,30.74,30.81,30.74,30.8,138600.0
2013-06-06 13:10:00,30.81,30.93,30.78,30.88,283500.0,30.81,30.93,30.78,30.88,283500.0
2013-06-06 13:15:00,30.89,30.91,30.79,30.8,309400.0,30.89,30.91,30.79,30.8,309400.0
2013-06-06 13:20:00,30.8,30.83,30.73,30.73,265300.0,30.8,30.83,30.73,30.73,265300.0
2013-06-06 13:25:00,30.75,30.77,30.7,30.7,162400.0,30.75,30.77,30.7,30.7,162400.0
2013-06-06 13:30:00,30.7,30.76,30.7,30.75,393400.0,30.7,30.76,30.7,30.75,393400.0
2013-06-06 13:35:00,30.74,30.84,30.71,30.78,533400.0,30.74,30.84,30.71,30.78,533400.0
2013-06-06 13:40:00,30.77,30.77,30.68,30.7,503300.0,30.77,30.77,30.68,30.7,503300.0
2013-06-06 13:45:00,30.71,30.79,30.69,30.73,420000.0,30.71,30.79,30.69,30.73,420000.0
2013-06-06 13:50:00,30.75,30.77,30.7,30.7,395500.0,30.75,30.77,30.7,30.7,395500.0
2013-06-06 13:55:00,30.7,30.73,30.69,30.7,359100.0,30.7,30.73,30.69,30.7,359100.0
2013-06-06 14:00:00,30.71,30.71,30.57,30.61,483700.0,30.71,30.71,30.57,30.61,483700.0
2013-06-06 14:05:00,30.61,30.65,30.59,30.63,239400.0,30.61,30.65,30.59,30.63,239400.0
2013-06-06 14:10:00,30.62,30.7,30.61,30.63,275800.0,30.62,30.7,30.61,30.63,275800.0
2013-06-06 14:15:00,30.64,30.68,30.61,30.66,92400.0,30.64,30.68,30.61,30.66,92400.0
2013-06-06 14:20:00,30.64,30.78,30.64,30.78,249200.0,30.64,30.78,30.64,30.78,249200.0
2013-06-06 14:25:00,30.78,30.94,30.78,30.93,459200.0,30.78,30.94,30.78,30.93,459200.0
2013-06-06 14:30:00,30.92,31.0,30.81,30.9,297500.0,30.92,31.0,30.81,30.9,297500.0
2013-06-06 14:35:00,30.9,30.92,30.84,30.85,254800.0,30.9,30.92,30.84,30.85,254800.0
2013-06-06 14:40:00,30.85,30.9,30.84,30.88,94500.0,30.85,30.9,30.84,30.88,94500.0
2013-06-06 14:45:00,30.87,30.91,30.84,30.9,191100.0,30.87,30.91,30.84,30.9,191100.0
2013-06-06 14:50:00,30.89,30.93,30.85,30.86,263200.0,30.89,30.93,30.85,30.86,263200.0
2013-06-06 14:55:00,30.87,30.89,30.84,30.84,177800.0,30.87,30.89,30.84,30.84,177800.0
2013-06-06 15:00:00,30.86,30.97,30.84,30.91,238700.0,30.86,30.97,30.84,30.91,238700.0
2013-06-06 15:05:00,30.92,30.94,30.87,30.91,177800.0,30.92,30.94,30.87,30.91,177800.0
2013-06-06 15:10:00,30.91,30.95,30.88,30.9,155400.0,30.91,30.95,30.88,30.9,155400.0
2013-06-06 15:15:00,30.9,30.99,30.88,30.94,240800.0,30.9,30.99,30.88,30.94,240800.0
2013-06-06 15:20:00,30.95,31.05,30.94,31.04,221900.0,30.95,31.05,30.94,31.04,221900.0
2013-06-06 15:25:00,31.04,31.07,30.97,31.02,384300.0,31.04,31.07,30.97,31.02,384300.0
2013-06-06 15:30:00,31.02,31.07,31.01,31.05,185500.0,31.02,31.07,31.01,31.05,185500.0
2013-06-06 15:35:00,31.06,31.12,31.04,31.05,259000.0,31.06,31.12,31.04,31.05,259000.0
2013-06-06 15:40:00,31.04,31.07,30.94,30.99,364000.0,31.04,31.07,30.94,30.99,364000.0
2013-06-06 15:45:00,30.99,31.01,30.96,31.0,250600.0,30.99,31.01,30.96,31.0,250600.0
2013-06-06 15:50:00,31.0,31.09,30.98,31.09,530600.0,31.0,31.09,30.98,31.09,530600.0
2013-06-06 15:55:00,31.07,31.13,31.03,31.11,835800.0,31.07,31.13,31.03,31.11,835800.0
2013-06-07 09:30:00,31.23,31.47,31.18,31.24,559300.0,31.23,31.47,31.18,31.24,559300.0
2013-06-07 09:35:00,31.23,31.23,30.93,31.1,518000.0,31.23,31.23,30.93,31.1,518000.0
2013-06-07 09:40:00,31.09,31.11,30.81,30.84,471800.0,31.09,31.11,30.81,30.84,471800.0
2013-06-07 09:45:00,30.83,31.17,30.81,31.08,427700.0,30.83,31.17,30.81,31.08,427700.0
2013-06-07 09:50:00,31.06,31.28,30.99,31.23,242200.0,31.06,31.28,30.99,31.23,242200.0
2013-06-07 09:55:00,31.21,31.31,31.11,31.27,326900.0,31.21,31.31,31.11,31.27,326900.0
2013-06-07 10:00:00,31.28,31.29,31.1,31.22,184800.0,31.28,31.29,31.1,31.22,184800.0
2013-06-07 10:05:00,31.2,31.34,31.2,31.3,158900.0,31.2,31.34,31.2,31.3,158900.0
2013-06-07 10:10:00,31.28,31.35,31.23,31.28,174300.0,31.28,31.35,31.23,31.28,174300.0
2013-06-07 10:15:00,31.27,31.4,31.27,31.3,165200.0,31.27,31.4,31.27,31.3,165200.0
2013-06-07 10:20:00,31.3,31.31,31.24,31.28,119700.0,31.3,31.31,31.24,31.28,119700.0
2013-06-07 10:25:00,31.29,31.37,31.29,31.31,118300.0,31.29,31.37,31.29,31.31,118300.0
2013-06-07 10:30:00,31.31,31.4,31.29,31.4,395500.0,31.31,31.4,31.29,31.4,395500.0
2013-06-07 10:35:00,31.4,31.49,31.39,31.43,418600.0,31.4,31.49,31.39,31.43,418600.0
2013-06-07 10:40:00,31.43,31.55,31.43,31.48,274400.0,31.43,31.55,31.43,31.48,274400.0
2013-06-07 10:45:00,31.48,31.5,31.4,31.46,129500.0,31.48,31.5,31.4,31.46,129500.0
2013-06-07 10:50:00,31.46,31.47,31.32,31.33,134400.0,31.46,31.47,31.32,31.33,134400.0
2013-06-07 10:55:00,31.36,31.36,31.18,31.21,211400.0,31.36,31.36,31.18,31.21,211400.0
2013-06-07 11:00:00,31.2,31.24,31.13,31.15,246400.0,31.2,31.24,31.13,31.15,246400.0
2013-06-07 11:05:00,31.15,31.17,31.1,31.11,173600.0,31.15,31.17,31.1,31.11,173600.0
2013-06-07 11:10:00,31.12,31.22,31.09,31.11,214900.0,31.12,31.22,31.09,31.11,214900.0
2013-06-07 11:15:00,31.11,31.26,31.09,31.22,197400.0,31.11,31.26,31.09,31.22,197400.0
2013-06-07 11:20:00,31.24,31.34,31.22,31.31,217700.0,31.24,31.34,31.22,31.31,217700.0
2013-06-07 11:25:00,31.34,31.46,31.32,31.39,324100.0,31.34,31.46,31.32,31.39,324100.0
2013-06-07 11:30:00,31.38,31.44,31.36,31.42,92400.0,31.38,31.44,31.36,31.42,92400.0
2013-06-07 11:35:00,31.43,31.44,31.3,31.31,93800.0,31.43,31.44,31.3,31.31,93800.0
2013-06-07 11:40:00,31.32,31.34,31.18,31.34,226100.0,31.32,31.34,31.18,31.34,226100.0
2013-06-07 11:45:00,31.33,31.33,31.25,31.31,81900.0,31.33,31.33,31.25,31.31,81900.0
2013-06-07 11:50:00,31.29,31.31,31.27,31.29,95200.0,31.29,31.31,31.27,31.29,95200.0
2013-06-07 11:55:00,31.29,31.31,31.26,31.3,116200.0,31.29,31.31,31.26,31.3,116200.0
2013-06-07 12:00:00,31.3,31.31,31.18,31.2,163100.0,31.3,31.31,31.18,31.2,163100.0
2013-06-07 12:05:00,31.21,31.25,31.19,31.22,95900.0,31.21,31.25,31.19,31.22,95900.0
2013-06-07 12:10:00,31.22,31.27,31.22,31.26,42700.0,31.22,31.27,31.22,31.26,42700.0
2013-06-07 12:15:00,31.26,31.33,31.25,31.33,79800.0,31.26,31.33,31.25,31.33,79800.0
2013-06-07 12:20:00,31.34,31.38,31.31,31.32,166600.0,31.34,31.38,31.31,31.32,166600.0
2013-06-07 12:25:00,31.3,31.35,31.23,31.27,128100.0,31.3,31.35,31.23,31.27,128100.0
2013-06-07 12:30:00,31.26,31.28,31.24,31.25,39900.0,31.26,31.28,31.24,31.25,39900.0
2013-06-07 12:35:00,31.27,31.32,31.25,31.31,60200.0,31.27,31.32,31.25,31.31,60200.0
2013-06-07 12:40:00,31.31,31.32,31.18,31.18,155400.0,31.31,31.32,31.18,31.18,155400.0
2013-06-07 12:45:00,31.19,31.25,31.14,31.25,108500.0,31.19,31.25,31.14,31.25,108500.0
2013-06-07 12:50:00,31.25,31.42,31.25,31.38,315700.0,31.25,31.42,31.25,31.38,315700.0
2013-06-07 12:55:00,31.41,31.42,31.36,31.38,102200.0,31.41,31.42,31.36,31.38,102200.0
2013-06-07 13:00:00,31.38,31.45,31.38,31.41,95900.0,31.38,31.45,31.38,31.41,95900.0
2013-06-07 13:05:00,31.42,31.45,31.39,31.42,74200.0,31.42,31.45,31.39,31.42,74200.0
2013-06-07 13:10:00,31.42,31.43,31.4,31.42,86100.0,31.42,31.43,31.4,31.42,86100.0
2013-06-07 13:15:00,31.43,31.46,31.39,31.41,91000.0,31.43,31.46,31.39,31.41,91000.0
2013-06-07 13:20:00,31.41,31.42,31.32,31.34,86100.0,31.41,31.42,31.32,31.34,86100.0
2013-06-07 13:25:00,31.34,31.36,31.29,31.31,81900.0,31.34,31.36,31.29,31.31,81900.0
2013-06-07 13:30:00,31.31,31.35,31.3,31.31,66500.0,31.31,31.35,31.3,31.31,66500.0
2013-06-07 13:35:00,31.32,31.37,31.22,31.27,232400.0,31.32,31.37,31.22,31.27,232400.0
2013-06-07 13:40:00,31.28,31.31,31.23,31.23,46900.0,31.28,31.31,31.23,31.23,46900.0
2013-06-07 13:45:00,31.23,31.23,31.16,31.18,199500.0,31.23,31.23,31.16,31.18,199500.0
2013-06-07 13:50:00,31.19,31.23,31.18,31.23,33600.0,31.19,31.23,31.18,31.23,33600.0
2013-06-07 13:55:00,31.25,31.25,31.17,31.17,50400.0,31.25,31.25,31.17,31.17,50400.0
2013-06-07 14:00:00,31.17,31.21,31.15,31.18,126000.0,31.17,31.21,31.15,31.18,126000.0
2013-06-07 14:05:00,31.18,31.2,31.13,31.18,93100.0,31.18,31.2,31.13,31.18,93100.0
2013-06-07 14:10:00,31.16,31.16,31.14,31.16,80500.0,31.16,31.16,31.14,31.16,80500.0
2013-06-07 14:15:00,31.16,31.22,31.14,31.14,147700.0,31.16,31.22,31.14,31.14,147700.0
2013-06-07 14:20:00,31.16,31.19,31.12,31.13,130200.0,31.16,31.19,31.12,31.13,130200.0
2013-06-07 14:25:00,31.15,31.15,31.07,31.13,122500.0,31.15,31.15,31.07,31.13,122500.0
2013-06-07 14:30:00,31.13,31.16,31.1,31.15,100100.0,31.13,31.16,31.1,31.15,100100.0
2013-06-07 14:35:00,31.15,31.25,31.15,31.23,155400.0,31.15,31.25,31.15,31.23,155400.0
2013-06-07 14:40:00,31.23,31.28,31.22,31.28,112000.0,31.23,31.28,31.22,31.28,112000.0
2013-06-07 14:45:00,31.27,31.37,31.24,31.35,256900.0,31.27,31.37,31.24,31.35,256900.0
2013-06-07 14:50:00,31.34,31.38,31.28,31.34,163800.0,31.34,31.38,31.28,31.34,163800.0
2013-06-07 14:55:00,31.33,31.43,31.32,31.42,214200.0,31.33,31.43,31.32,31.42,214200.0
2013-06-07 15:00:00,31.42,31.47,31.4,31.46,184100.0,31.42,31.47,31.4,31.46,184100.0
2013-06-07 15:05:00,31.46,31.46,31.41,31.45,167300.0,31.46,31.46,31.41,31.45,167300.0
2013-06-07 15:10:00,31.45,31.46,31.39,31.43,146300.0,31.45,31.46,31.39,31.43,146300.0
2013-06-07 15:15:00,31.44,31.51,31.42,31.49,237300.0,31.44,31.51,31.42,31.49,237300.0
2013-06-07 15:20:00,31.48,31.48,31.4,31.43,126700.0,31.48,31.48,31.4,31.43,126700.0
2013-06-07 15:25:00,31.43,31.47,31.41,31.43,79100.0,31.43,31.47,31.41,31.43,79100.0
2013-06-07 15:30:00,31.43,31.49,31.43,31.43,286300.0,31.43,31.49,31.43,31.43,286300.0
2013-06-07 15:35:00,31.44,31.46,31.41,31.42,184100.0,31.44,31.46,31.41,31.42,184100.0
2013-06-07 15:40:00,31.41,31.45,31.41,31.44,192500.0,31.41,31.45,31.41,31.44,192500.0
2013-06-07 15:45:00,31.44,31.45,31.41,31.43,167300.0,31.44,31.45,31.41,31.43,167300.0
2013-06-07 15:50:00,31.43,31.47,31.43,31.45,345100.0,31.43,31.47,31.43,31.45,345100.0
2013-06-07 15:55:00,31.45,31.48,31.43,31.44,739200.0,31.45,31.48,31.43,31.44,739200.0
2013-06-10 09:30:00,31.86,31.9,31.37,31.44,777700.0,31.86,31.9,31.37,31.44,777700.0
2013-06-10 09:35:00,31.44,31.64,31.36,31.36,432600.0,31.44,31.64,31.36,31.36,432600.0
2013-06-10 09:40:00,31.4,31.4,31.14,31.22,690900.0,31.4,31.4,31.14,31.22,690900.0
2013-06-10 09:45:00,31.24,31.29,31.04,31.14,1098300.0,31.24,31.29,31.04,31.14,1098300.0
2013-06-10 09:50:00,31.15,31.17,30.87,30.97,1022700.0,31.15,31.17,30.87,30.97,1022700.0
2013-06-10 09:55:00,30.96,31.12,30.95,31.09,436100.0,30.96,31.12,30.95,31.09,436100.0
2013-06-10 10:00:00,31.06,31.28,31.0,31.14,347200.0,31.06,31.28,31.0,31.14,347200.0
2013-06-10 10:05:00,31.12,31.25,31.09,31.21,296100.0,31.12,31.25,31.09,31.21,296100.0
2013-06-10 10:10:00,31.22,31.28,31.12,31.19,200200.0,31.22,31.28,31.12,31.19,200200.0
2013-06-10 10:15:00,31.2,31.33,31.19,31.2,256900.0,31.2,31.33,31.19,31.2,256900.0
2013-06-10 10:20:00,31.2,31.23,31.14,31.21,121100.0,31.2,31.23,31.14,31.21,121100.0
2013-06-10 10:25:00,31.19,31.25,31.18,31.25,191100.0,31.19,31.25,31.18,31.25,191100.0
2013-06-10 10:30:00,31.26,31.26,31.16,31.16,235200.0,31.26,31.26,31.16,31.16,235200.0
2013-06-10 10:35:00,31.16,31.21,31.07,31.16,319200.0,31.16,31.21,31.07,31.16,319200.0
2013-06-10 10:40:00,31.16,31.25,31.14,31.24,228900.0,31.16,31.25,31.14,31.24,228900.0
2013-06-10 10:45:00,31.24,31.25,31.2,31.21,34300.0,31.24,31.25,31.2,31.21,34300.0
2013-06-10 10:50:00,31.19,31.24,31.16,31.16,57400.0,31.19,31.24,31.16,31.16,57400.0
2013-06-10 10:55:00,31.15,31.2,31.09,31.18,100800.0,31.15,31.2,31.09,31.18,100800.0
2013-06-10 11:00:00,31.17,31.3,31.17,31.23,91700.0,31.17,31.3,31.17,31.23,91700.0
2013-06-10 11:05:00,31.22,31.41,31.22,31.39,245700.0,31.22,31.41,31.22,31.39,245700.0
2013-06-10 11:10:00,31.39,31.49,31.35,31.39,319900.0,31.39,31.49,31.35,31.39,319900.0
2013-06-10 11:15:00,31.4,31.46,31.39,31.41,232400.0,31.4,31.46,31.39,31.41,232400.0
2013-06-10 11:20:00,31.41,31.47,31.34,31.37,156100.0,31.41,31.47,31.34,31.37,156100.0
2013-06-10 11:25:00,31.38,31.41,31.3,31.33,66500.0,31.38,31.41,31.3,31.33,66500.0
2013-06-10 11:30:00,31.33,31.4,31.32,31.35,51100.0,31.33,31.4,31.32,31.35,51100.0
2013-06-10 11:35:00,31.35,31.43,31.33,31.39,78400.0,31.35,31.43,31.33,31.39,78400.0
2013-06-10 11:40:00,31.39,31.46,31.39,31.46,73500.0,31.39,31.46,31.39,31.46,73500.0
2013-06-10 11:45:00,31.47,31.54,31.45,31.46,159600.0,31.47,31.54,31.45,31.46,159600.0
2013-06-10 11:50:00,31.46,31.47,31.41,31.47,100800.0,31.46,31.47,31.41,31.47,100800.0
2013-06-10 11:55:00,31.48,31.5,31.33,31.35,109200.0,31.48,31.5,31.33,31.35,109200.0
2013-06-10 12:00:00,31.36,31.44,31.36,31.41,46200.0,31.36,31.44,31.36,31.41,46200.0
2013-06-10 12:05:00,31.42,31.46,31.4,31.41,28700.0,31.42,31.46,31.4,31.41,28700.0
2013-06-10 12:10:00,31.41,31.53,31.41,31.52,46200.0,31.41,31.53,31.41,31.52,46200.0
2013-06-10 12:15:00,31.5,31.5,31.45,31.48,31500.0,31.5,31.5,31.45,31.48,31500.0
2013-06-10 12:20:00,31.47,31.52,31.47,31.52,59500.0,31.47,31.52,31.47,31.52,59500.0
2013-06-10 12:25:00,31.48,31.52,31.46,31.48,57400.0,31.48,31.52,31.46,31.48,57400.0
2013-06-10 12:30:00,31.48,31.49,31.43,31.44,73500.0,31.48,31.49,31.43,31.44,73500.0
2013-06-10 12:35:00,31.45,31.45,31.38,31.38,74900.0,31.45,31.45,31.38,31.38,74900.0
2013-06-10 12:40:00,31.38,31.4,31.32,31.34,87500.0,31.38,31.4,31.32,31.34,87500.0
2013-06-10 12:45:00,31.36,31.47,31.33,31.44,137900.0,31.36,31.47,31.33,31.44,137900.0
2013-06-10 12:50:00,31.44,31.46,31.39,31.42,72100.0,31.44,31.46,31.39,31.42,72100.0
2013-06-10 12:55:00,31.42,31.44,31.39,31.42,43400.0,31.42,31.44,31.39,31.42,43400.0
2013-06-10 13:00:00,31.42,31.5,31.4,31.48,96600.0,31.42,31.5,31.4,31.48,96600.0
2013-06-10 13:05:00,31.48,31.51,31.47,31.48,51800.0,31.48,31.51,31.47,31.48,51800.0
2013-06-10 13:10:00,31.48,31.5,31.4,31.4,64400.0,31.48,31.5,31.4,31.4,64400.0
2013-06-10 13:15:00,31.41,31.47,31.41,31.46,39900.0,31.41,31.47,31.41,31.46,39900.0
2013-06-10 13:20:00,31.43,31.47,31.42,31.45,25200.0,31.43,31.47,31.42,31.45,25200.0
2013-06-10 13:25:00,31.44,31.46,31.43,31.44,34300.0,31.44,31.46,31.43,31.44,34300.0
2013-06-10 13:30:00,31.43,31.45,31.39,31.4,50400.0,31.43,31.45,31.39,31.4,50400.0
2013-06-10 13:35:00,31.4,31.43,31.34,31.42,86800.0,31.4,31.43,31.34,31.42,86800.0
2013-06-10 13:40:00,31.43,31.47,31.39,31.43,51100.0,31.43,31.47,31.39,31.43,51100.0
2013-06-10 13:45:00,31.46,31.46,31.39,31.41,34300.0,31.46,31.46,31.39,31.41,34300.0
2013-06-10 13:50:00,31.4,31.44,31.39,31.44,29400.0,31.4,31.44,31.39,31.44,29400.0
2013-06-10 13:55:00,31.42,31.46,31.42,31.45,32900.0,31.42,31.46,31.42,31.45,32900.0
2013-06-10 14:00:00,31.43,31.45,31.4,31.4,28700.0,31.43,31.45,31.4,31.4,28700.0
2013-06-10 14:05:00,31.4,31.45,31.4,31.4,31500.0,31.4,31.45,31.4,31.4,31500.0
2013-06-10 14:10:00,31.4,31.4,31.32,31.37,77000.0,31.4,31.4,31.32,31.37,77000.0
2013-06-10 14:15:00,31.37,31.42,31.33,31.38,71400.0,31.37,31.42,31.33,31.38,71400.0
2013-06-10 14:20:00,31.37,31.41,31.37,31.38,39200.0,31.37,31.41,31.37,31.38,39200.0
2013-06-10 14:25:00,31.36,31.43,31.36,31.41,25200.0,31.36,31.43,31.36,31.41,25200.0
2013-06-10 14:30:00,31.42,31.47,31.42,31.47,70000.0,31.42,31.47,31.42,31.47,70000.0
2013-06-10 14:35:00,31.46,31.47,31.43,31.47,59500.0,31.46,31.47,31.43,31.47,59500.0
2013-06-10 14:40:00,31.45,31.46,31.43,31.46,23800.0,31.45,31.46,31.43,31.46,23800.0
2013-06-10 14:45:00,31.46,31.64,31.46,31.62,223300.0,31.46,31.64,31.46,31.62,223300.0
2013-06-10 14:50:00,31.6,31.65,31.58,31.65,145600.0,31.6,31.65,31.58,31.65,145600.0
2013-06-10 14:55:00,31.64,31.68,31.59,31.68,154700.0,31.64,31.68,31.59,31.68,154700.0
2013-06-10 15:00:00,31.67,31.67,31.55,31.61,119000.0,31.67,31.67,31.55,31.61,119000.0
2013-06-10 15:05:00,31.6,31.66,31.55,31.6,104300.0,31.6,31.66,31.55,31.6,104300.0
2013-06-10 15:10:00,31.61,31.65,31.61,31.64,161000.0,31.61,31.65,31.61,31.64,161000.0
2013-06-10 15:15:00,31.64,31.69,31.64,31.68,128800.0,31.64,31.69,31.64,31.68,128800.0
2013-06-10 15:20:00,31.68,31.71,31.66,31.67,87500.0,31.68,31.71,31.66,31.67,87500.0
2013-06-10 15:25:00,31.67,31.67,31.58,31.61,84700.0,31.67,31.67,31.58,31.61,84700.0
2013-06-10 15:30:00,31.63,31.66,31.59,31.66,71400.0,31.63,31.66,31.59,31.66,71400.0
2013-06-10 15:35:00,31.67,31.71,31.62,31.69,163100.0,31.67,31.71,31.62,31.69,163100.0
2013-06-10 15:40:00,31.69,31.7,31.66,31.7,151900.0,31.69,31.7,31.66,31.7,151900.0
2013-06-10 15:45:00,31.7,31.7,31.6,31.61,196000.0,31.7,31.7,31.6,31.61,196000.0
2013-06-10 15:50:00,31.63,31.64,31.53,31.54,337400.0,31.63,31.64,31.53,31.54,337400.0
2013-06-10 15:55:00,31.56,31.57,31.53,31.55,430500.0,31.56,31.57,31.53,31.55,430500.0
2013-06-11 09:30:00,31.12,31.33,31.0,31.23,556500.0,31.12,31.33,31.0,31.23,556500.0
2013-06-11 09:35:00,31.19,31.19,30.89,31.08,648200.0,31.19,31.19,30.89,31.08,648200.0
2013-06-11 09:40:00,31.07,31.34,31.07,31.27,779800.0,31.07,31.34,31.07,31.27,779800.0
2013-06-11 09:45:00,31.29,31.47,31.27,31.32,536200.0,31.29,31.47,31.27,31.32,536200.0
2013-06-11 09:50:00,31.33,31.39,31.13,31.25,476700.0,31.33,31.39,31.13,31.25,476700.0
2013-06-11 09:55:00,31.25,31.28,31.21,31.28,119700.0,31.25,31.28,31.21,31.28,119700.0
2013-06-11 10:00:00,31.26,31.4,31.2,31.25,189700.0,31.26,31.4,31.2,31.25,189700.0
2013-06-11 10:05:00,31.24,31.24,31.09,31.1,268800.0,31.24,31.24,31.09,31.1,268800.0
2013-06-11 10:10:00,31.1,31.12,30.92,30.99,514500.0,31.1,31.12,30.92,30.99,514500.0
2013-06-11 10:15:00,30.97,31.04,30.96,31.04,84700.0,30.97,31.04,30.96,31.04,84700.0
2013-06-11 10:20:00,31.0,31.21,30.98,31.21,227500.0,31.0,31.21,30.98,31.21,227500.0
2013-06-11 10:25:00,31.21,31.23,31.11,31.21,131600.0,31.21,31.23,31.11,31.21,131600.0
2013-06-11 10:30:00,31.18,31.24,31.11,31.11,117600.0,31.18,31.24,31.11,31.11,117600.0
2013-06-11 10:35:00,31.11,31.21,31.11,31.21,132300.0,31.11,31.21,31.11,31.21,132300.0
2013-06-11 10:40:00,31.18,31.24,31.11,31.19,147700.0,31.18,31.24,31.11,31.19,147700.0
2013-06-11 10:45:00,31.17,31.22,31.14,31.22,77000.0,31.17,31.22,31.14,31.22,77000.0
2013-06-11 10:50:00,31.21,31.24,31.13,31.24,104300.0,31.21,31.24,31.13,31.24,104300.0
2013-06-11 10:55:00,31.21,31.29,31.15,31.27,168000.0,31.21,31.29,31.15,31.27,168000.0
2013-06-11 11:00:00,31.27,31.31,31.19,31.25,95200.0,31.27,31.31,31.19,31.25,95200.0
2013-06-11 11:05:00,31.22,31.22,31.06,31.1,280000.0,31.22,31.22,31.06,31.1,280000.0
2013-06-11 11:10:00,31.1,31.16,31.08,31.13,109900.0,31.1,31.16,31.08,31.13,109900.0
2013-06-11 11:15:00,31.12,31.19,31.05,31.09,169400.0,31.12,31.19,31.05,31.09,169400.0
2013-06-11 11:20:00,31.1,31.14,31.02,31.07,151900.0,31.1,31.14,31.02,31.07,151900.0
2013-06-11 11:25:00,31.07,31.13,31.07,31.11,130200.0,31.07,31.13,31.07,31.11,130200.0
2013-06-11 11:30:00,31.1,31.18,31.08,31.14,157500.0,31.1,31.18,31.08,31.14,157500.0
2013-06-11 11:35:00,31.16,31.17,31.07,31.1,119000.0,31.16,31.17,31.07,31.1,119000.0
2013-06-11 11:40:00,31.1,31.19,31.1,31.17,155400.0,31.1,31.19,31.1,31.17,155400.0
2013-06-11 11:45:00,31.16,31.2,31.13,31.18,43400.0,31.16,31.2,31.13,31.18,43400.0
2013-06-11 11:50:00,31.17,31.18,31.1,31.1,42000.0,31.17,31.18,31.1,31.1,42000.0
2013-06-11 11:55:00,31.1,31.1,31.05,31.05,87500.0,31.1,31.1,31.05,31.05,87500.0
2013-06-11 12:00:00,31.06,31.1,31.04,31.06,60900.0,31.06,31.1,31.04,31.06,60900.0
2013-06-11 12:05:00,31.07,31.08,31.03,31.06,72100.0,31.07,31.08,31.03,31.06,72100.0
2013-06-11 12:10:00,31.04,31.06,31.03,31.03,34300.0,31.04,31.06,31.03,31.03,34300.0
2013-06-11 12:15:00,31.03,31.04,30.93,30.93,238700.0,31.03,31.04,30.93,30.93,238700.0
2013-06-11 12:20:00,30.94,31.01,30.94,31.01,107100.0,30.94,31.01,30.94,31.01,107100.0
2013-06-11 12:25:00,31.02,31.05,31.0,31.05,37800.0,31.02,31.05,31.0,31.05,37800.0
2013-06-11 12:30:00,31.04,31.08,31.04,31.04,35000.0,31.04,31.08,31.04,31.04,35000.0
2013-06-11 12:35:00,31.07,31.1,31.06,31.09,46900.0,31.07,31.1,31.06,31.09,46900.0
2013-06-11 12:40:00,31.09,31.13,31.09,31.11,59500.0,31.09,31.13,31.09,31.11,59500.0
2013-06-11 12:45:00,31.1,31.13,31.08,31.08,44800.0,31.1,31.13,31.08,31.08,44800.0
2013-06-11 12:50:00,31.09,31.1,31.03,31.04,39900.0,31.09,31.1,31.03,31.04,39900.0
2013-06-11 12:55:00,31.05,31.07,31.03,31.04,28700.0,31.05,31.07,31.03,31.04,28700.0
2013-06-11 13:00:00,31.04,31.06,31.03,31.04,30100.0,31.04,31.06,31.03,31.04,30100.0
2013-06-11 13:05:00,31.03,31.05,31.03,31.03,54600.0,31.03,31.05,31.03,31.03,54600.0
2013-06-11 13:10:00,31.05,31.07,31.01,31.01,46200.0,31.05,31.07,31.01,31.01,46200.0
2013-06-11 13:15:00,31.03,31.03,30.95,30.95,62300.0,31.03,31.03,30.95,30.95,62300.0
2013-06-11 13:20:00,30.95,30.98,30.94,30.98,79100.0,30.95,30.98,30.94,30.98,79100.0
2013-06-11 13:25:00,30.97,30.98,30.94,30.96,93100.0,30.97,30.98,30.94,30.96,93100.0
2013-06-11 13:30:00,30.95,30.96,30.93,30.93,113400.0,30.95,30.96,30.93,30.93,113400.0
2013-06-11 13:35:00,30.93,31.0,30.93,30.94,69300.0,30.93,31.0,30.93,30.94,69300.0
2013-06-11 13:40:00,30.95,30.97,30.93,30.94,40600.0,30.95,30.97,30.93,30.94,40600.0
2013-06-11 13:45:00,30.95,30.98,30.94,30.94,40600.0,30.95,30.98,30.94,30.94,40600.0
2013-06-11 13:50:00,30.95,30.99,30.95,30.95,81900.0,30.95,30.99,30.95,30.95,81900.0
2013-06-11 13:55:00,30.93,30.95,30.79,30.81,459900.0,30.93,30.95,30.79,30.81,459900.0
2013-06-11 14:00:00,30.8,30.91,30.8,30.89,178500.0,30.8,30.91,30.8,30.89,178500.0
2013-06-11 14:05:00,30.89,30.89,30.82,30.82,125300.0,30.89,30.89,30.82,30.82,125300.0
2013-06-11 14:10:00,30.85,30.91,30.76,30.88,162400.0,30.85,30.91,30.76,30.88,162400.0
2013-06-11 14:15:00,30.89,30.93,30.86,30.86,65100.0,30.89,30.93,30.86,30.86,65100.0
2013-06-11 14:20:00,30.87,30.92,30.86,30.89,75600.0,30.87,30.92,30.86,30.89,75600.0
2013-06-11 14:25:00,30.91,30.91,30.79,30.8,95200.0,30.91,30.91,30.79,30.8,95200.0
2013-06-11 14:30:00,30.81,30.83,30.69,30.69,303800.0,30.81,30.83,30.69,30.69,303800.0
2013-06-11 14:35:00,30.71,30.8,30.7,30.74,210000.0,30.71,30.8,30.7,30.74,210000.0
2013-06-11 14:40:00,30.75,30.78,30.69,30.69,157500.0,30.75,30.78,30.69,30.69,157500.0
2013-06-11 14:45:00,30.7,30.71,30.6,30.68,315700.0,30.7,30.71,30.6,30.68,315700.0
2013-06-11 14:50:00,30.66,30.71,30.64,30.65,108500.0,30.66,30.71,30.64,30.65,108500.0
2013-06-11 14:55:00,30.66,30.75,30.61,30.68,121800.0,30.66,30.75,30.61,30.68,121800.0
2013-06-11 15:00:00,30.67,30.76,30.67,30.75,235900.0,30.67,30.76,30.67,30.75,235900.0
2013-06-11 15:05:00,30.74,30.77,30.72,30.73,81900.0,30.74,30.77,30.72,30.73,81900.0
2013-06-11 15:10:00,30.74,30.77,30.73,30.75,76300.0,30.74,30.77,30.73,30.75,76300.0
2013-06-11 15:15:00,30.77,30.79,30.73,30.76,58800.0,30.77,30.79,30.73,30.76,58800.0
2013-06-11 15:20:00,30.76,30.78,30.71,30.73,84700.0,30.76,30.78,30.71,30.73,84700.0
2013-06-11 15:25:00,30.77,30.78,30.65,30.67,128100.0,30.77,30.78,30.65,30.67,128100.0
2013-06-11 15:30:00,30.66,30.69,30.6,30.62,139300.0,30.66,30.69,30.6,30.62,139300.0
2013-06-11 15:35:00,30.61,30.66,30.57,30.58,339500.0,30.61,30.66,30.57,30.58,339500.0
2013-06-11 15:40:00,30.57,30.61,30.57,30.58,218400.0,30.57,30.61,30.57,30.58,218400.0
2013-06-11 15:45:00,30.58,30.64,30.54,30.63,326200.0,30.58,30.64,30.54,30.63,326200.0
2013-06-11 15:50:00,30.63,30.7,30.62,30.65,320600.0,30.63,30.7,30.62,30.65,320600.0
2013-06-11 15:55:00,30.65,30.67,30.61,30.63,542500.0,30.65,30.67,30.61,30.63,542500.0
2013-06-12 09:30:00,30.83,30.83,30.6,30.69,1097600.0,30.83,30.83,30.6,30.69,1097600.0
2013-06-12 09:35:00,30.69,30.72,30.45,30.53,828800.0,30.69,30.72,30.45,30.53,828800.0
2013-06-12 09:40:00,30.51,30.51,30.34,30.35,1401400.0,30.51,30.51,30.34,30.35,1401400.0
2013-06-12 09:45:00,30.35,30.42,30.21,30.41,1337000.0,30.35,30.42,30.21,30.41,1337000.0
2013-06-12 09:50:00,30.38,30.54,30.36,30.37,432600.0,30.38,30.54,30.36,30.37,432600.0
2013-06-12 09:55:00,30.37,30.41,30.18,30.27,1142400.0,30.37,30.41,30.18,30.27,1142400.0
2013-06-12 10:00:00,30.22,30.35,30.16,30.31,638400.0,30.22,30.35,30.16,30.31,638400.0
2013-06-12 10:05:00,30.29,30.44,30.29,30.43,338800.0,30.29,30.44,30.29,30.43,338800.0
2013-06-12 10:10:00,30.43,30.43,30.26,30.33,628600.0,30.43,30.43,30.26,30.33,628600.0
2013-06-12 10:15:00,30.36,30.37,30.19,30.19,599200.0,30.36,30.37,30.19,30.19,599200.0
2013-06-12 10:20:00,30.19,30.32,30.19,30.31,324800.0,30.19,30.32,30.19,30.31,324800.0
2013-06-12 10:25:00,30.29,30.33,30.25,30.31,177800.0,30.29,30.33,30.25,30.31,177800.0
2013-06-12 10:30:00,30.29,30.32,30.21,30.24,729400.0,30.29,30.32,30.21,30.24,729400.0
2013-06-12 10:35:00,30.22,30.24,30.19,30.21,560000.0,30.22,30.24,30.19,30.21,560000.0
2013-06-12 10:40:00,30.21,30.22,30.09,30.16,606200.0,30.21,30.22,30.09,30.16,606200.0
2013-06-12 10:45:00,30.14,30.15,30.05,30.06,687400.0,30.14,30.15,30.05,30.06,687400.0
2013-06-12 10:50:00,30.06,30.18,29.96,30.08,1257200.0,30.06,30.18,29.96,30.08,1257200.0
2013-06-12 10:55:00,30.11,30.17,30.04,30.05,536200.0,30.11,30.17,30.04,30.05,536200.0
2013-06-12 11:00:00,30.05,30.06,29.94,29.95,637000.0,30.05,30.06,29.94,29.95,637000.0
2013-06-12 11:05:00,29.95,30.06,29.91,30.02,530600.0,29.95,30.06,29.91,30.02,530600.0
2013-06-12 11:10:00,30.0,30.02,29.84,29.86,961800.0,30.0,30.02,29.84,29.86,961800.0
2013-06-12 11:15:00,29.87,30.11,29.83,30.11,751800.0,29.87,30.11,29.83,30.11,751800.0
2013-06-12 11:20:00,30.08,30.16,30.07,30.08,505400.0,30.08,30.16,30.07,30.08,505400.0
2013-06-12 11:25:00,30.1,30.17,30.03,30.15,638400.0,30.1,30.17,30.03,30.15,638400.0
2013-06-12 11:30:00,30.13,30.13,30.03,30.05,403200.0,30.13,30.13,30.03,30.05,403200.0
2013-06-12 11:35:00,30.05,30.11,30.01,30.01,218400.0,30.05,30.11,30.01,30.01,218400.0
2013-06-12 11:40:00,30.01,30.08,30.01,30.05,127400.0,30.01,30.08,30.01,30.05,127400.0
2013-06-12 11:45:00,30.05,30.06,29.93,29.97,282800.0,30.05,30.06,29.93,29.97,282800.0
2013-06-12 11:50:00,29.98,30.02,29.92,29.97,351400.0,29.98,30.02,29.92,29.97,351400.0
2013-06-12 11:55:00,29.97,30.0,29.87,29.96,557200.0,29.97,30.0,29.87,29.96,557200.0
2013-06-12 12:00:00,29.97,30.09,29.93,30.09,282800.0,29.97,30.09,29.93,30.09,282800.0
2013-06-12 12:05:00,30.08,30.09,30.03,30.05,154000.0,30.08,30.09,30.03,30.05,154000.0
2013-06-12 12:10:00,30.05,30.05,29.95,29.96,140000.0,30.05,30.05,29.95,29.96,140000.0
2013-06-12 12:15:00,29.94,30.02,29.93,30.0,331800.0,29.94,30.02,29.93,30.0,331800.0
2013-06-12 12:20:00,29.97,30.03,29.95,30.03,175000.0,29.97,30.03,29.95,30.03,175000.0
2013-06-12 12:25:00,30.04,30.04,29.94,29.98,158200.0,30.04,30.04,29.94,29.98,158200.0
2013-06-12 12:30:00,29.96,30.03,29.94,30.02,137200.0,29.96,30.03,29.94,30.02,137200.0
2013-06-12 12:35:00,30.02,30.04,29.98,29.98,126000.0,30.02,30.04,29.98,29.98,126000.0
2013-06-12 12:40:00,29.98,30.01,29.94,29.99,250600.0,29.98,30.01,29.94,29.99,250600.0
2013-06-12 12:45:00,30.0,30.04,30.0,30.0,130200.0,30.0,30.04,30.0,30.0,130200.0
2013-06-12 12:50:00,30.02,30.13,29.98,30.12,337400.0,30.02,30.13,29.98,30.12,337400.0
2013-06-12 12:55:00,30.09,30.13,30.0,30.13,502600.0,30.09,30.13,30.0,30.13,502600.0
2013-06-12 13:00:00,30.09,30.21,30.09,30.19,467600.0,30.09,30.21,30.09,30.19,467600.0
2013-06-12 13:05:00,30.19,30.29,30.15,30.23,614600.0,30.19,30.29,30.15,30.23,614600.0
2013-06-12 13:10:00,30.24,30.26,30.21,30.25,61600.0,30.24,30.26,30.21,30.25,61600.0
2013-06-12 13:15:00,30.26,30.27,30.16,30.2,254800.0,30.26,30.27,30.16,30.2,254800.0
2013-06-12 13:20:00,30.16,30.18,30.09,30.09,211400.0,30.16,30.18,30.09,30.09,211400.0
2013-06-12 13:25:00,30.11,30.2,30.11,30.18,205800.0,30.11,30.2,30.11,30.18,205800.0
2013-06-12 13:30:00,30.19,30.23,30.17,30.2,84000.0,30.19,30.23,30.17,30.2,84000.0
2013-06-12 13:35:00,30.19,30.22,30.12,30.12,373800.0,30.19,30.22,30.12,30.12,373800.0
2013-06-12 13:40:00,30.12,30.21,30.1,30.21,105000.0,30.12,30.21,30.1,30.21,105000.0
2013-06-12 13:45:00,30.21,30.24,30.2,30.21,198800.0,30.21,30.24,30.2,30.21,198800.0
2013-06-12 13:50:00,30.19,30.19,30.12,30.17,172200.0,30.19,30.19,30.12,30.17,172200.0
2013-06-12 13:55:00,30.17,30.18,30.15,30.15,145600.0,30.17,30.18,30.15,30.15,145600.0
2013-06-12 14:00:00,30.15,30.17,30.02,30.07,324800.0,30.15,30.17,30.02,30.07,324800.0
2013-06-12 14:05:00,30.08,30.09,30.0,30.01,333200.0,30.08,30.09,30.0,30.01,333200.0
2013-06-12 14:10:00,30.01,30.04,29.95,29.98,449400.0,30.01,30.04,29.95,29.98,449400.0
2013-06-12 14:15:00,29.98,30.0,29.93,29.97,226800.0,29.98,30.0,29.93,29.97,226800.0
2013-06-12 14:20:00,29.98,30.01,29.87,29.87,527800.0,29.98,30.01,29.87,29.87,527800.0
2013-06-12 14:25:00,29.89,29.9,29.83,29.86,462000.0,29.89,29.9,29.83,29.86,462000.0
2013-06-12 14:30:00,29.86,29.91,29.73,29.75,618800.0,29.86,29.91,29.73,29.75,618800.0
2013-06-12 14:35:00,29.75,29.79,29.73,29.77,431200.0,29.75,29.79,29.73,29.77,431200.0
2013-06-12 14:40:00,29.77,29.83,29.77,29.78,268800.0,29.77,29.83,29.77,29.78,268800.0
2013-06-12 14:45:00,29.79,29.79,29.64,29.65,616000.0,29.79,29.79,29.64,29.65,616000.0
2013-06-12 14:50:00,29.66,29.75,29.64,29.7,438200.0,29.66,29.75,29.64,29.7,438200.0
2013-06-12 14:55:00,29.69,29.69,29.66,29.66,372400.0,29.69,29.69,29.66,29.66,372400.0
2013-06-12 15:00:00,29.67,29.69,29.57,29.62,583800.0,29.67,29.69,29.57,29.62,583800.0
2013-06-12 15:05:00,29.61,29.63,29.57,29.6,835800.0,29.61,29.63,29.57,29.6,835800.0
2013-06-12 15:10:00,29.61,29.64,29.55,29.59,490000.0,29.61,29.64,29.55,29.59,490000.0
2013-06-12 15:15:00,29.6,29.67,29.58,29.58,436800.0,29.6,29.67,29.58,29.58,436800.0
2013-06-12 15:20:00,29.58,29.66,29.56,29.66,365400.0,29.58,29.66,29.56,29.66,365400.0
2013-06-12 15:25:00,29.66,29.67,29.61,29.62,336000.0,29.66,29.67,29.61,29.62,336000.0
2013-06-12 15:30:00,29.63,29.63,29.6,29.61,336000.0,29.63,29.63,29.6,29.61,336000.0
2013-06-12 15:35:00,29.63,29.71,29.61,29.63,392000.0,29.63,29.71,29.61,29.63,392000.0
2013-06-12 15:40:00,29.63,29.66,29.61,29.63,274400.0,29.63,29.66,29.61,29.63,274400.0
2013-06-12 15:45:00,29.63,29.71,29.62,29.67,701400.0,29.63,29.71,29.62,29.67,701400.0
2013-06-12 15:50:00,29.68,29.71,29.67,29.68,760200.0,29.68,29.71,29.67,29.68,760200.0
2013-06-12 15:55:00,29.68,29.7,29.64,29.66,1099000.0,29.68,29.7,29.64,29.66,1099000.0
2013-06-13 09:30:00,29.71,29.76,29.39,29.44,539700.0,29.71,29.76,29.39,29.44,539700.0
2013-06-13 09:35:00,29.44,29.97,29.44,29.92,686000.0,29.44,29.97,29.44,29.92,686000.0
2013-06-13 09:40:00,29.92,30.13,29.85,30.1,1100400.0,29.92,30.13,29.85,30.1,1100400.0
2013-06-13 09:45:00,30.06,30.24,30.0,30.13,703500.0,30.06,30.24,30.0,30.13,703500.0
2013-06-13 09:50:00,30.17,30.2,30.0,30.14,360500.0,30.17,30.2,30.0,30.14,360500.0
2013-06-13 09:55:00,30.14,30.22,30.14,30.14,303100.0,30.14,30.22,30.14,30.14,303100.0
2013-06-13 10:00:00,30.14,30.2,30.04,30.19,238700.0,30.14,30.2,30.04,30.19,238700.0
2013-06-13 10:05:00,30.18,30.18,29.78,29.79,447300.0,30.18,30.18,29.78,29.79,447300.0
2013-06-13 10:10:00,29.79,29.89,29.76,29.83,537600.0,29.79,29.89,29.76,29.83,537600.0
2013-06-13 10:15:00,29.83,29.97,29.8,29.88,156800.0,29.83,29.97,29.8,29.88,156800.0
2013-06-13 10:20:00,29.91,29.99,29.81,29.99,136500.0,29.91,29.99,29.81,29.99,136500.0
2013-06-13 10:25:00,29.99,30.15,29.94,30.04,301700.0,29.99,30.15,29.94,30.04,301700.0
2013-06-13 10:30:00,30.04,30.2,30.04,30.09,219100.0,30.04,30.2,30.04,30.09,219100.0
2013-06-13 10:35:00,30.1,30.16,30.0,30.07,151200.0,30.1,30.16,30.0,30.07,151200.0
2013-06-13 10:40:00,30.06,30.1,30.02,30.1,141400.0,30.06,30.1,30.02,30.1,141400.0
2013-06-13 10:45:00,30.11,30.19,30.1,30.12,202300.0,30.11,30.19,30.1,30.12,202300.0
2013-06-13 10:50:00,30.11,30.22,30.11,30.19,154000.0,30.11,30.22,30.11,30.19,154000.0
2013-06-13 10:55:00,30.19,30.19,30.04,30.09,147700.0,30.19,30.19,30.04,30.09,147700.0
2013-06-13 11:00:00,30.09,30.21,30.09,30.13,141400.0,30.09,30.21,30.09,30.13,141400.0
2013-06-13 11:05:00,30.11,30.11,29.95,30.01,261800.0,30.11,30.11,29.95,30.01,261800.0
2013-06-13 11:10:00,30.03,30.06,29.99,30.04,60200.0,30.03,30.06,29.99,30.04,60200.0
2013-06-13 11:15:00,30.04,30.09,30.02,30.04,63000.0,30.04,30.09,30.02,30.04,63000.0
2013-06-13 11:20:00,30.06,30.06,29.96,29.96,105700.0,30.06,30.06,29.96,29.96,105700.0
2013-06-13 11:25:00,29.96,30.12,29.95,30.09,140000.0,29.96,30.12,29.95,30.09,140000.0
2013-06-13 11:30:00,30.09,30.09,29.88,29.9,116200.0,30.09,30.09,29.88,29.9,116200.0
2013-06-13 11:35:00,29.88,29.97,29.88,29.9,205100.0,29.88,29.97,29.88,29.9,205100.0
2013-06-13 11:40:00,29.91,30.13,29.91,30.01,219100.0,29.91,30.13,29.91,30.01,219100.0
2013-06-13 11:45:00,30.0,30.02,29.91,30.02,88200.0,30.0,30.02,29.91,30.02,88200.0
2013-06-13 11:50:00,30.03,30.14,30.03,30.07,167300.0,30.03,30.14,30.03,30.07,167300.0
2013-06-13 11:55:00,30.07,30.12,30.05,30.08,84700.0,30.07,30.12,30.05,30.08,84700.0
2013-06-13 12:00:00,30.08,30.15,30.06,30.13,228900.0,30.08,30.15,30.06,30.13,228900.0
2013-06-13 12:05:00,30.13,30.13,30.05,30.07,79800.0,30.13,30.13,30.05,30.07,79800.0
2013-06-13 12:10:00,30.08,30.11,30.06,30.06,46900.0,30.08,30.11,30.06,30.06,46900.0
2013-06-13 12:15:00,30.07,30.1,30.06,30.08,30100.0,30.07,30.1,30.06,30.08,30100.0
2013-06-13 12:20:00,30.09,30.21,30.09,30.19,145600.0,30.09,30.21,30.09,30.19,145600.0
2013-06-13 12:25:00,30.18,30.28,30.15,30.23,177100.0,30.18,30.28,30.15,30.23,177100.0
2013-06-13 12:30:00,30.24,30.28,30.19,30.23,114800.0,30.24,30.28,30.19,30.23,114800.0
2013-06-13 12:35:00,30.21,30.37,30.21,30.3,309400.0,30.21,30.37,30.21,30.3,309400.0
2013-06-13 12:40:00,30.31,30.37,30.3,30.32,277900.0,30.31,30.37,30.3,30.32,277900.0
2013-06-13 12:45:00,30.32,30.33,30.26,30.31,144900.0,30.32,30.33,30.26,30.31,144900.0
2013-06-13 12:50:00,30.33,30.37,30.3,30.35,97300.0,30.33,30.37,30.3,30.35,97300.0
2013-06-13 12:55:00,30.36,30.44,30.34,30.42,305200.0,30.36,30.44,30.34,30.42,305200.0
2013-06-13 13:00:00,30.4,30.43,30.37,30.4,133000.0,30.4,30.43,30.37,30.4,133000.0
2013-06-13 13:05:00,30.39,30.53,30.37,30.49,399700.0,30.39,30.53,30.37,30.49,399700.0
2013-06-13 13:10:00,30.49,30.59,30.47,30.5,296100.0,30.49,30.59,30.47,30.5,296100.0
2013-06-13 13:15:00,30.49,30.53,30.47,30.47,82600.0,30.49,30.53,30.47,30.47,82600.0
2013-06-13 13:20:00,30.44,30.48,30.39,30.4,100800.0,30.44,30.48,30.39,30.4,100800.0
2013-06-13 13:25:00,30.4,30.45,30.4,30.44,68600.0,30.4,30.45,30.4,30.44,68600.0
2013-06-13 13:30:00,30.46,30.52,30.45,30.47,128800.0,30.46,30.52,30.45,30.47,128800.0
2013-06-13 13:35:00,30.46,30.48,30.42,30.43,83300.0,30.46,30.48,30.42,30.43,83300.0
2013-06-13 13:40:00,30.41,30.44,30.41,30.42,90300.0,30.41,30.44,30.41,30.42,90300.0
2013-06-13 13:45:00,30.44,30.44,30.37,30.42,82600.0,30.44,30.44,30.37,30.42,82600.0
2013-06-13 13:50:00,30.44,30.52,30.44,30.52,105700.0,30.44,30.52,30.44,30.52,105700.0
2013-06-13 13:55:00,30.52,30.58,30.5,30.51,548800.0,30.52,30.58,30.5,30.51,548800.0
2013-06-13 14:00:00,30.53,30.65,30.46,30.57,365400.0,30.53,30.65,30.46,30.57,365400.0
2013-06-13 14:05:00,30.57,30.62,30.56,30.6,129500.0,30.57,30.62,30.56,30.6,129500.0
2013-06-13 14:10:00,30.6,30.63,30.56,30.59,140000.0,30.6,30.63,30.56,30.59,140000.0
2013-06-13 14:15:00,30.58,30.67,30.58,30.67,249900.0,30.58,30.67,30.58,30.67,249900.0
2013-06-13 14:20:00,30.68,30.71,30.68,30.69,191800.0,30.68,30.71,30.68,30.69,191800.0
2013-06-13 14:25:00,30.7,30.75,30.63,30.64,233100.0,30.7,30.75,30.63,30.64,233100.0
2013-06-13 14:30:00,30.64,30.67,30.63,30.65,126700.0,30.64,30.67,30.63,30.65,126700.0
2013-06-13 14:35:00,30.66,30.68,30.59,30.61,111300.0,30.66,30.68,30.59,30.61,111300.0
2013-06-13 14:40:00,30.61,30.65,30.61,30.63,140000.0,30.61,30.65,30.61,30.63,140000.0
2013-06-13 14:45:00,30.65,30.67,30.61,30.65,280700.0,30.65,30.67,30.61,30.65,280700.0
2013-06-13 14:50:00,30.62,30.62,30.56,30.6,181300.0,30.62,30.62,30.56,30.6,181300.0
2013-06-13 14:55:00,30.59,30.71,30.59,30.69,132300.0,30.59,30.71,30.59,30.69,132300.0
2013-06-13 15:00:00,30.68,30.74,30.67,30.72,163800.0,30.68,30.74,30.67,30.72,163800.0
2013-06-13 15:05:00,30.74,30.77,30.7,30.75,172900.0,30.74,30.77,30.7,30.75,172900.0
2013-06-13 15:10:00,30.74,30.76,30.7,30.74,113400.0,30.74,30.76,30.7,30.74,113400.0
2013-06-13 15:15:00,30.74,30.78,30.68,30.68,254100.0,30.74,30.78,30.68,30.68,254100.0
2013-06-13 15:20:00,30.67,30.76,30.65,30.75,194600.0,30.67,30.76,30.65,30.75,194600.0
2013-06-13 15:25:00,30.76,30.78,30.71,30.75,205100.0,30.76,30.78,30.71,30.75,205100.0
2013-06-13 15:30:00,30.77,30.79,30.69,30.71,223300.0,30.77,30.79,30.69,30.71,223300.0
2013-06-13 15:35:00,30.71,30.74,30.69,30.73,169400.0,30.71,30.74,30.69,30.73,169400.0
2013-06-13 15:40:00,30.74,30.79,30.73,30.75,268100.0,30.74,30.79,30.73,30.75,268100.0
2013-06-13 15:45:00,30.75,30.79,30.74,30.77,308700.0,30.75,30.79,30.74,30.77,308700.0
2013-06-13 15:50:00,30.77,30.79,30.72,30.73,403200.0,30.77,30.79,30.72,30.73,403200.0
2013-06-13 15:55:00,30.72,30.78,30.71,30.77,626500.0,30.72,30.78,30.71,30.77,626500.0
2013-06-14 09:30:00,30.68,31.04,30.67,30.95,504000.0,30.68,31.04,30.67,30.95,504000.0
2013-06-14 09:35:00,30.94,30.96,30.54,30.67,415800.0,30.94,30.96,30.54,30.67,415800.0
2013-06-14 09:40:00,30.67,30.81,30.59,30.72,415100.0,30.67,30.81,30.59,30.72,415100.0
2013-06-14 09:45:00,30.72,30.75,30.6,30.67,374500.0,30.72,30.75,30.6,30.67,374500.0
2013-06-14 09:50:00,30.7,30.73,30.48,30.59,532700.0,30.7,30.73,30.48,30.59,532700.0
2013-06-14 09:55:00,30.58,30.79,30.52,30.74,429100.0,30.58,30.79,30.52,30.74,429100.0
2013-06-14 10:00:00,30.7,30.74,30.5,30.54,332500.0,30.7,30.74,30.5,30.54,332500.0
2013-06-14 10:05:00,30.56,30.64,30.53,30.57,198100.0,30.56,30.64,30.53,30.57,198100.0
2013-06-14 10:10:00,30.55,30.61,30.51,30.54,253400.0,30.55,30.61,30.51,30.54,253400.0
2013-06-14 10:15:00,30.57,30.63,30.49,30.55,316400.0,30.57,30.63,30.49,30.55,316400.0
2013-06-14 10:20:00,30.55,30.58,30.43,30.44,345800.0,30.55,30.58,30.43,30.44,345800.0
2013-06-14 10:25:00,30.43,30.47,30.35,30.42,312200.0,30.43,30.47,30.35,30.42,312200.0
2013-06-14 10:30:00,30.42,30.56,30.41,30.5,184100.0,30.42,30.56,30.41,30.5,184100.0
2013-06-14 10:35:00,30.5,30.53,30.4,30.42,102200.0,30.5,30.53,30.4,30.42,102200.0
2013-06-14 10:40:00,30.41,30.42,30.34,30.4,224700.0,30.41,30.42,30.34,30.4,224700.0
2013-06-14 10:45:00,30.39,30.41,30.33,30.37,183400.0,30.39,30.41,30.33,30.37,183400.0
2013-06-14 10:50:00,30.34,30.4,30.34,30.4,95900.0,30.34,30.4,30.34,30.4,95900.0
2013-06-14 10:55:00,30.38,30.4,30.34,30.39,214900.0,30.38,30.4,30.34,30.39,214900.0
2013-06-14 11:00:00,30.39,30.51,30.34,30.48,291200.0,30.39,30.51,30.34,30.48,291200.0
2013-06-14 11:05:00,30.46,30.54,30.38,30.49,223300.0,30.46,30.54,30.38,30.49,223300.0
2013-06-14 11:10:00,30.51,30.53,30.49,30.53,51800.0,30.51,30.53,30.49,30.53,51800.0
2013-06-14 11:15:00,30.53,30.53,30.46,30.48,113400.0,30.53,30.53,30.46,30.48,113400.0
2013-06-14 11:20:00,30.48,30.52,30.46,30.5,74200.0,30.48,30.52,30.46,30.5,74200.0
2013-06-14 11:25:00,30.52,30.61,30.51,30.55,174300.0,30.52,30.61,30.51,30.55,174300.0
2013-06-14 11:30:00,30.56,30.62,30.54,30.61,163800.0,30.56,30.62,30.54,30.61,163800.0
2013-06-14 11:35:00,30.62,30.77,30.59,30.75,236600.0,30.62,30.77,30.59,30.75,236600.0
2013-06-14 11:40:00,30.74,30.76,30.64,30.65,116900.0,30.74,30.76,30.64,30.65,116900.0
2013-06-14 11:45:00,30.65,30.66,30.53,30.64,159600.0,30.65,30.66,30.53,30.64,159600.0
2013-06-14 11:50:00,30.62,30.67,30.61,30.66,138600.0,30.62,30.67,30.61,30.66,138600.0
2013-06-14 11:55:00,30.69,30.76,30.69,30.74,79100.0,30.69,30.76,30.69,30.74,79100.0
2013-06-14 12:00:00,30.74,30.74,30.66,30.71,59500.0,30.74,30.74,30.66,30.71,59500.0
2013-06-14 12:05:00,30.74,30.76,30.66,30.74,69300.0,30.74,30.76,30.66,30.74,69300.0
2013-06-14 12:10:00,30.72,30.74,30.68,30.68,34300.0,30.72,30.74,30.68,30.68,34300.0
2013-06-14 12:15:00,30.7,30.78,30.68,30.74,79100.0,30.7,30.78,30.68,30.74,79100.0
2013-06-14 12:20:00,30.75,30.78,30.73,30.73,93100.0,30.75,30.78,30.73,30.73,93100.0
2013-06-14 12:25:00,30.73,30.77,30.69,30.74,118300.0,30.73,30.77,30.69,30.74,118300.0
2013-06-14 12:30:00,30.75,30.75,30.64,30.67,100100.0,30.75,30.75,30.64,30.67,100100.0
2013-06-14 12:35:00,30.67,30.76,30.66,30.74,70000.0,30.67,30.76,30.66,30.74,70000.0
2013-06-14 12:40:00,30.74,30.77,30.72,30.75,61600.0,30.74,30.77,30.72,30.75,61600.0
2013-06-14 12:45:00,30.74,30.74,30.72,30.73,10500.0,30.74,30.74,30.72,30.73,10500.0
2013-06-14 12:50:00,30.74,30.78,30.72,30.72,44100.0,30.74,30.78,30.72,30.72,44100.0
2013-06-14 12:55:00,30.72,30.72,30.68,30.68,56000.0,30.72,30.72,30.68,30.68,56000.0
2013-06-14 13:00:00,30.7,30.7,30.62,30.67,142100.0,30.7,30.7,30.62,30.67,142100.0
2013-06-14 13:05:00,30.65,30.71,30.65,30.71,41300.0,30.65,30.71,30.65,30.71,41300.0
2013-06-14 13:10:00,30.71,30.71,30.68,30.71,72100.0,30.71,30.71,30.68,30.71,72100.0
2013-06-14 13:15:00,30.7,30.71,30.65,30.65,38500.0,30.7,30.71,30.65,30.65,38500.0
2013-06-14 13:20:00,30.64,30.69,30.6,30.6,69300.0,30.64,30.69,30.6,30.6,69300.0
2013-06-14 13:25:00,30.6,30.63,30.58,30.6,83300.0,30.6,30.63,30.58,30.6,83300.0
2013-06-14 13:30:00,30.6,30.6,30.51,30.57,126700.0,30.6,30.6,30.51,30.57,126700.0
2013-06-14 13:35:00,30.55,30.57,30.53,30.56,51100.0,30.55,30.57,30.53,30.56,51100.0
2013-06-14 13:40:00,30.56,30.59,30.54,30.56,37800.0,30.56,30.59,30.54,30.56,37800.0
2013-06-14 13:45:00,30.57,30.6,30.55,30.56,46900.0,30.57,30.6,30.55,30.56,46900.0
2013-06-14 13:50:00,30.57,30.57,30.51,30.52,78400.0,30.57,30.57,30.51,30.52,78400.0
2013-06-14 13:55:00,30.52,30.54,30.49,30.53,100100.0,30.52,30.54,30.49,30.53,100100.0
2013-06-14 14:00:00,30.52,30.55,30.4,30.43,191800.0,30.52,30.55,30.4,30.43,191800.0
2013-06-14 14:05:00,30.44,30.52,30.44,30.52,86100.0,30.44,30.52,30.44,30.52,86100.0
2013-06-14 14:10:00,30.52,30.54,30.5,30.51,48300.0,30.52,30.54,30.5,30.51,48300.0
2013-06-14 14:15:00,30.49,30.53,30.49,30.53,35700.0,30.49,30.53,30.49,30.53,35700.0
2013-06-14 14:20:00,30.54,30.63,30.53,30.63,120400.0,30.54,30.63,30.53,30.63,120400.0
2013-06-14 14:25:00,30.62,30.65,30.59,30.59,92400.0,30.62,30.65,30.59,30.59,92400.0
2013-06-14 14:30:00,30.59,30.59,30.56,30.57,40600.0,30.59,30.59,30.56,30.57,40600.0
2013-06-14 14:35:00,30.6,30.65,30.6,30.62,70700.0,30.6,30.65,30.6,30.62,70700.0
2013-06-14 14:40:00,30.61,30.63,30.58,30.62,41300.0,30.61,30.63,30.58,30.62,41300.0
2013-06-14 14:45:00,30.59,30.59,30.51,30.51,44100.0,30.59,30.59,30.51,30.51,44100.0
2013-06-14 14:50:00,30.51,30.54,30.49,30.5,74900.0,30.51,30.54,30.49,30.5,74900.0
2013-06-14 14:55:00,30.53,30.55,30.51,30.55,73500.0,30.53,30.55,30.51,30.55,73500.0
2013-06-14 15:00:00,30.55,30.58,30.54,30.56,46900.0,30.55,30.58,30.54,30.56,46900.0
2013-06-14 15:05:00,30.57,30.62,30.54,30.58,70700.0,30.57,30.62,30.54,30.58,70700.0
2013-06-14 15:10:00,30.58,30.6,30.55,30.58,33600.0,30.58,30.6,30.55,30.58,33600.0
2013-06-14 15:15:00,30.58,30.61,30.58,30.59,45500.0,30.58,30.61,30.58,30.59,45500.0
2013-06-14 15:20:00,30.59,30.64,30.58,30.62,88200.0,30.59,30.64,30.58,30.62,88200.0
2013-06-14 15:25:00,30.63,30.64,30.59,30.61,154000.0,30.63,30.64,30.59,30.61,154000.0
2013-06-14 15:30:00,30.6,30.63,30.55,30.55,104300.0,30.6,30.63,30.55,30.55,104300.0
2013-06-14 15:35:00,30.58,30.59,30.54,30.55,76300.0,30.58,30.59,30.54,30.55,76300.0
2013-06-14 15:40:00,30.55,30.58,30.54,30.57,186900.0,30.55,30.58,30.54,30.57,186900.0
2013-06-14 15:45:00,30.56,30.59,30.54,30.57,207200.0,30.56,30.59,30.54,30.57,207200.0
2013-06-14 15:50:00,30.57,30.6,30.54,30.54,295400.0,30.57,30.6,30.54,30.54,295400.0
2013-06-14 15:55:00,30.54,30.59,30.54,30.57,417900.0,30.54,30.59,30.54,30.57,417900.0
2013-06-17 09:30:00,32.22,32.43,32.01,32.17,2551500.0,32.22,32.43,32.01,32.17,2551500.0
2013-06-17 09:35:00,32.23,32.26,31.96,32.17,1390200.0,32.23,32.26,31.96,32.17,1390200.0
2013-06-17 09:40:00,32.19,32.42,32.15,32.36,1664600.0,32.19,32.42,32.15,32.36,1664600.0
2013-06-17 09:45:00,32.35,32.54,32.2,32.2,1116500.0,32.35,32.54,32.2,32.2,1116500.0
2013-06-17 09:50:00,32.23,32.34,32.05,32.21,857500.0,32.23,32.34,32.05,32.21,857500.0
2013-06-17 09:55:00,32.23,32.29,32.13,32.29,499800.0,32.23,32.29,32.13,32.29,499800.0
2013-06-17 10:00:00,32.29,32.42,32.22,32.33,676900.0,32.29,32.42,32.22,32.33,676900.0
2013-06-17 10:05:00,32.3,32.32,32.15,32.19,366100.0,32.3,32.32,32.15,32.19,366100.0
2013-06-17 10:10:00,32.18,32.5,32.18,32.46,703500.0,32.18,32.5,32.18,32.46,703500.0
2013-06-17 10:15:00,32.47,32.52,32.36,32.48,638400.0,32.47,32.52,32.36,32.48,638400.0
2013-06-17 10:20:00,32.48,32.52,32.28,32.33,553700.0,32.48,32.52,32.28,32.33,553700.0
2013-06-17 10:25:00,32.33,32.39,32.26,32.35,343700.0,32.33,32.39,32.26,32.35,343700.0
2013-06-17 10:30:00,32.35,32.39,32.27,32.38,305200.0,32.35,32.39,32.27,32.38,305200.0
2013-06-17 10:35:00,32.37,32.42,32.32,32.35,190400.0,32.37,32.42,32.32,32.35,190400.0
2013-06-17 10:40:00,32.35,32.36,32.28,32.29,241500.0,32.35,32.36,32.28,32.29,241500.0
2013-06-17 10:45:00,32.31,32.37,32.3,32.3,193200.0,32.31,32.37,32.3,32.3,193200.0
2013-06-17 10:50:00,32.3,32.41,32.27,32.37,426300.0,32.3,32.41,32.27,32.37,426300.0
2013-06-17 10:55:00,32.36,32.5,32.35,32.42,511700.0,32.36,32.5,32.35,32.42,511700.0
2013-06-17 11:00:00,32.41,32.48,32.39,32.41,276500.0,32.41,32.48,32.39,32.41,276500.0
2013-06-17 11:05:00,32.4,32.42,32.34,32.41,518700.0,32.4,32.42,32.34,32.41,518700.0
2013-06-17 11:10:00,32.41,32.46,32.38,32.45,420700.0,32.41,32.46,32.38,32.45,420700.0
2013-06-17 11:15:00,32.45,32.61,32.41,32.58,782600.0,32.45,32.61,32.41,32.58,782600.0
2013-06-17 11:20:00,32.57,32.69,32.55,32.69,749000.0,32.57,32.69,32.55,32.69,749000.0
2013-06-17 11:25:00,32.69,32.69,32.58,32.61,578200.0,32.69,32.69,32.58,32.61,578200.0
2013-06-17 11:30:00,32.63,32.66,32.53,32.64,420000.0,32.63,32.66,32.53,32.64,420000.0
2013-06-17 11:35:00,32.64,32.69,32.61,32.69,207200.0,32.64,32.69,32.61,32.69,207200.0
2013-06-17 11:40:00,32.68,32.73,32.66,32.68,291900.0,32.68,32.73,32.66,32.68,291900.0
2013-06-17 11:45:00,32.68,32.71,32.54,32.58,515900.0,32.68,32.71,32.54,32.58,515900.0
2013-06-17 11:50:00,32.58,32.63,32.51,32.58,271600.0,32.58,32.63,32.51,32.58,271600.0
2013-06-17 11:55:00,32.59,32.65,32.57,32.61,128100.0,32.59,32.65,32.57,32.61,128100.0
2013-06-17 12:00:00,32.62,32.66,32.59,32.66,191800.0,32.62,32.66,32.59,32.66,191800.0
2013-06-17 12:05:00,32.66,32.73,32.65,32.68,325500.0,32.66,32.73,32.65,32.68,325500.0
2013-06-17 12:10:00,32.68,32.71,32.63,32.69,158200.0,32.68,32.71,32.63,32.69,158200.0
2013-06-17 12:15:00,32.71,32.73,32.67,32.73,145600.0,32.71,32.73,32.67,32.73,145600.0
2013-06-17 12:20:00,32.73,32.77,32.7,32.75,285600.0,32.73,32.77,32.7,32.75,285600.0
2013-06-17 12:25:00,32.75,32.77,32.68,32.71,220500.0,32.75,32.77,32.68,32.71,220500.0
2013-06-17 12:30:00,32.69,32.77,32.69,32.74,191800.0,32.69,32.77,32.69,32.74,191800.0
2013-06-17 12:35:00,32.74,32.75,32.69,32.7,144900.0,32.74,32.75,32.69,32.7,144900.0
2013-06-17 12:40:00,32.7,32.73,32.64,32.65,147000.0,32.7,32.73,32.64,32.65,147000.0
2013-06-17 12:45:00,32.66,32.71,32.65,32.69,88900.0,32.66,32.71,32.65,32.69,88900.0
2013-06-17 12:50:00,32.69,32.71,32.68,32.69,113400.0,32.69,32.71,32.68,32.69,113400.0
2013-06-17 12:55:00,32.69,32.76,32.66,32.76,154000.0,32.69,32.76,32.66,32.76,154000.0
2013-06-17 13:00:00,32.75,32.76,32.71,32.75,133700.0,32.75,32.76,32.71,32.75,133700.0
2013-06-17 13:05:00,32.74,32.79,32.73,32.78,214900.0,32.74,32.79,32.73,32.78,214900.0
2013-06-17 13:10:00,32.79,32.81,32.75,32.76,200900.0,32.79,32.81,32.75,32.76,200900.0
2013-06-17 13:15:00,32.78,32.82,32.76,32.81,226100.0,32.78,32.82,32.76,32.81,226100.0
2013-06-17 13:20:00,32.81,32.92,32.8,32.88,690900.0,32.81,32.92,32.8,32.88,690900.0
2013-06-17 13:25:00,32.87,32.93,32.85,32.85,320600.0,32.87,32.93,32.85,32.85,320600.0
2013-06-17 13:30:00,32.85,32.88,32.83,32.87,186900.0,32.85,32.88,32.83,32.87,186900.0
2013-06-17 13:35:00,32.85,32.87,32.81,32.82,177800.0,32.85,32.87,32.81,32.82,177800.0
2013-06-17 13:40:00,32.82,32.9,32.81,32.89,280000.0,32.82,32.9,32.81,32.89,280000.0
2013-06-17 13:45:00,32.89,32.91,32.83,32.88,195300.0,32.89,32.91,32.83,32.88,195300.0
2013-06-17 13:50:00,32.86,32.88,32.82,32.82,134400.0,32.86,32.88,32.82,32.82,134400.0
2013-06-17 13:55:00,32.82,32.82,32.76,32.79,210700.0,32.82,32.82,32.76,32.79,210700.0
2013-06-17 14:00:00,32.79,32.87,32.77,32.86,195300.0,32.79,32.87,32.77,32.86,195300.0
2013-06-17 14:05:00,32.84,32.9,32.76,32.8,380800.0,32.84,32.9,32.76,32.8,380800.0
2013-06-17 14:10:00,32.8,32.82,32.71,32.73,366800.0,32.8,32.82,32.71,32.73,366800.0
2013-06-17 14:15:00,32.72,32.73,32.61,32.7,460600.0,32.72,32.73,32.61,32.7,460600.0
2013-06-17 14:20:00,32.71,32.76,32.65,32.65,270900.0,32.71,32.76,32.65,32.65,270900.0
2013-06-17 14:25:00,32.66,32.7,32.59,32.7,393400.0,32.66,32.7,32.59,32.7,393400.0
2013-06-17 14:30:00,32.7,32.77,32.65,32.74,230300.0,32.7,32.77,32.65,32.74,230300.0
2013-06-17 14:35:00,32.72,32.74,32.65,32.66,277200.0,32.72,32.74,32.65,32.66,277200.0
2013-06-17 14:40:00,32.66,32.71,32.58,32.64,257600.0,32.66,32.71,32.58,32.64,257600.0
2013-06-17 14:45:00,32.65,32.65,32.54,32.55,539700.0,32.65,32.65,32.54,32.55,539700.0
2013-06-17 14:50:00,32.55,32.61,32.51,32.52,363300.0,32.55,32.61,32.51,32.52,363300.0
2013-06-17 14:55:00,32.53,32.59,32.46,32.56,324100.0,32.53,32.59,32.46,32.56,324100.0
2013-06-17 15:00:00,32.55,32.62,32.51,32.62,399000.0,32.55,32.62,32.51,32.62,399000.0
2013-06-17 15:05:00,32.63,32.68,32.57,32.65,388500.0,32.63,32.68,32.57,32.65,388500.0
2013-06-17 15:10:00,32.65,32.66,32.52,32.57,319900.0,32.65,32.66,32.52,32.57,319900.0
2013-06-17 15:15:00,32.57,32.6,32.48,32.54,320600.0,32.57,32.6,32.48,32.54,320600.0
2013-06-17 15:20:00,32.56,32.58,32.51,32.58,179200.0,32.56,32.58,32.51,32.58,179200.0
2013-06-17 15:25:00,32.57,32.6,32.53,32.6,341600.0,32.57,32.6,32.53,32.6,341600.0
2013-06-17 15:30:00,32.6,32.75,32.58,32.72,475300.0,32.6,32.75,32.58,32.72,475300.0
2013-06-17 15:35:00,32.73,32.77,32.68,32.71,379400.0,32.73,32.77,32.68,32.71,379400.0
2013-06-17 15:40:00,32.71,32.73,32.68,32.7,294000.0,32.71,32.73,32.68,32.7,294000.0
2013-06-17 15:45:00,32.69,32.84,32.63,32.78,775600.0,32.69,32.84,32.63,32.78,775600.0
2013-06-17 15:50:00,32.79,32.83,32.72,32.74,709100.0,32.79,32.83,32.72,32.74,709100.0
2013-06-17 15:55:00,32.74,32.77,32.7,32.75,747600.0,32.74,32.77,32.7,32.75,747600.0
2013-06-18 09:30:00,32.89,33.0,32.64,32.85,1352400.0,32.89,33.0,32.64,32.85,1352400.0
2013-06-18 09:35:00,32.82,32.85,32.48,32.49,816900.0,32.82,32.85,32.48,32.49,816900.0
2013-06-18 09:40:00,32.5,32.64,32.39,32.55,725200.0,32.5,32.64,32.39,32.55,725200.0
2013-06-18 09:45:00,32.51,32.63,32.5,32.58,510300.0,32.51,32.63,32.5,32.58,510300.0
2013-06-18 09:50:00,32.57,32.61,32.45,32.56,739900.0,32.57,32.61,32.45,32.56,739900.0
2013-06-18 09:55:00,32.57,32.6,32.43,32.48,361200.0,32.57,32.6,32.43,32.48,361200.0
2013-06-18 10:00:00,32.51,32.53,32.34,32.41,484400.0,32.51,32.53,32.34,32.41,484400.0
2013-06-18 10:05:00,32.41,32.56,32.37,32.51,314300.0,32.41,32.56,32.37,32.51,314300.0
2013-06-18 10:10:00,32.56,32.57,32.45,32.51,228200.0,32.56,32.57,32.45,32.51,228200.0
2013-06-18 10:15:00,32.53,32.78,32.52,32.65,554400.0,32.53,32.78,32.52,32.65,554400.0
2013-06-18 10:20:00,32.65,32.74,32.64,32.64,237300.0,32.65,32.74,32.64,32.64,237300.0
2013-06-18 10:25:00,32.65,32.73,32.61,32.63,168000.0,32.65,32.73,32.61,32.63,168000.0
2013-06-18 10:30:00,32.61,32.74,32.61,32.67,186200.0,32.61,32.74,32.61,32.67,186200.0
2013-06-18 10:35:00,32.68,32.71,32.65,32.68,156800.0,32.68,32.71,32.65,32.68,156800.0
2013-06-18 10:40:00,32.71,32.75,32.7,32.73,257600.0,32.71,32.75,32.7,32.73,257600.0
2013-06-18 10:45:00,32.75,32.89,32.74,32.89,511700.0,32.75,32.89,32.74,32.89,511700.0
2013-06-18 10:50:00,32.89,32.99,32.85,32.91,489300.0,32.89,32.99,32.85,32.91,489300.0
2013-06-18 10:55:00,32.92,32.95,32.88,32.89,152600.0,32.92,32.95,32.88,32.89,152600.0
2013-06-18 11:00:00,32.91,32.91,32.73,32.77,490700.0,32.91,32.91,32.73,32.77,490700.0
2013-06-18 11:05:00,32.77,32.82,32.74,32.75,199500.0,32.77,32.82,32.74,32.75,199500.0
2013-06-18 11:10:00,32.76,32.81,32.73,32.79,65800.0,32.76,32.81,32.73,32.79,65800.0
2013-06-18 11:15:00,32.78,32.83,32.77,32.8,65800.0,32.78,32.83,32.77,32.8,65800.0
2013-06-18 11:20:00,32.8,32.82,32.7,32.7,138600.0,32.8,32.82,32.7,32.7,138600.0
2013-06-18 11:25:00,32.7,32.74,32.66,32.7,143500.0,32.7,32.74,32.66,32.7,143500.0
2013-06-18 11:30:00,32.72,32.78,32.66,32.7,256200.0,32.72,32.78,32.66,32.7,256200.0
2013-06-18 11:35:00,32.67,32.69,32.57,32.61,156800.0,32.67,32.69,32.57,32.61,156800.0
2013-06-18 11:40:00,32.64,32.64,32.57,32.57,151200.0,32.64,32.64,32.57,32.57,151200.0
2013-06-18 11:45:00,32.56,32.63,32.55,32.57,101500.0,32.56,32.63,32.55,32.57,101500.0
2013-06-18 11:50:00,32.56,32.6,32.49,32.56,124600.0,32.56,32.6,32.49,32.56,124600.0
2013-06-18 11:55:00,32.6,32.61,32.55,32.55,70700.0,32.6,32.61,32.55,32.55,70700.0
2013-06-18 12:00:00,32.54,32.56,32.51,32.54,183400.0,32.54,32.56,32.51,32.54,183400.0
2013-06-18 12:05:00,32.52,32.52,32.4,32.46,205800.0,32.52,32.52,32.4,32.46,205800.0
2013-06-18 12:10:00,32.47,32.49,32.44,32.47,67900.0,32.47,32.49,32.44,32.47,67900.0
2013-06-18 12:15:00,32.48,32.49,32.44,32.46,53200.0,32.48,32.49,32.44,32.46,53200.0
2013-06-18 12:20:00,32.46,32.47,32.41,32.46,94500.0,32.46,32.47,32.41,32.46,94500.0
2013-06-18 12:25:00,32.45,32.47,32.43,32.46,44100.0,32.45,32.47,32.43,32.46,44100.0
2013-06-18 12:30:00,32.47,32.53,32.45,32.51,85400.0,32.47,32.53,32.45,32.51,85400.0
2013-06-18 12:35:00,32.51,32.6,32.51,32.59,93100.0,32.51,32.6,32.51,32.59,93100.0
2013-06-18 12:40:00,32.59,32.61,32.56,32.57,67200.0,32.59,32.61,32.56,32.57,67200.0
2013-06-18 12:45:00,32.58,32.59,32.54,32.55,70700.0,32.58,32.59,32.54,32.55,70700.0
2013-06-18 12:50:00,32.54,32.59,32.53,32.56,48300.0,32.54,32.59,32.53,32.56,48300.0
2013-06-18 12:55:00,32.55,32.59,32.54,32.58,54600.0,32.55,32.59,32.54,32.58,54600.0
2013-06-18 13:00:00,32.58,32.58,32.53,32.57,71400.0,32.58,32.58,32.53,32.57,71400.0
2013-06-18 13:05:00,32.58,32.58,32.53,32.54,33600.0,32.58,32.58,32.53,32.54,33600.0
2013-06-18 13:10:00,32.53,32.54,32.48,32.52,93800.0,32.53,32.54,32.48,32.52,93800.0
2013-06-18 13:15:00,32.52,32.52,32.42,32.44,167300.0,32.52,32.52,32.42,32.44,167300.0
2013-06-18 13:20:00,32.43,32.49,32.43,32.45,38500.0,32.43,32.49,32.43,32.45,38500.0
2013-06-18 13:25:00,32.47,32.51,32.45,32.51,51100.0,32.47,32.51,32.45,32.51,51100.0
2013-06-18 13:30:00,32.51,32.52,32.45,32.49,63700.0,32.51,32.52,32.45,32.49,63700.0
2013-06-18 13:35:00,32.48,32.54,32.47,32.5,60200.0,32.48,32.54,32.47,32.5,60200.0
2013-06-18 13:40:00,32.51,32.54,32.5,32.54,40600.0,32.51,32.54,32.5,32.54,40600.0
2013-06-18 13:45:00,32.53,32.55,32.52,32.53,53900.0,32.53,32.55,32.52,32.53,53900.0
2013-06-18 13:50:00,32.53,32.59,32.53,32.56,82600.0,32.53,32.59,32.53,32.56,82600.0
2013-06-18 13:55:00,32.56,32.57,32.54,32.56,34300.0,32.56,32.57,32.54,32.56,34300.0
2013-06-18 14:00:00,32.57,32.59,32.54,32.59,43400.0,32.57,32.59,32.54,32.59,43400.0
2013-06-18 14:05:00,32.57,32.62,32.56,32.57,93100.0,32.57,32.62,32.56,32.57,93100.0
2013-06-18 14:10:00,32.58,32.61,32.57,32.58,46200.0,32.58,32.61,32.57,32.58,46200.0
2013-06-18 14:15:00,32.58,32.6,32.56,32.59,83300.0,32.58,32.6,32.56,32.59,83300.0
2013-06-18 14:20:00,32.58,32.61,32.58,32.6,75600.0,32.58,32.61,32.58,32.6,75600.0
2013-06-18 14:25:00,32.6,32.63,32.52,32.56,166600.0,32.6,32.63,32.52,32.56,166600.0
2013-06-18 14:30:00,32.58,32.63,32.56,32.63,70000.0,32.58,32.63,32.56,32.63,70000.0
2013-06-18 14:35:00,32.62,32.7,32.6,32.67,175700.0,32.62,32.7,32.6,32.67,175700.0
2013-06-18 14:40:00,32.68,32.69,32.63,32.66,93800.0,32.68,32.69,32.63,32.66,93800.0
2013-06-18 14:45:00,32.66,32.73,32.66,32.71,109200.0,32.66,32.73,32.66,32.71,109200.0
2013-06-18 14:50:00,32.7,32.71,32.64,32.66,77000.0,32.7,32.71,32.64,32.66,77000.0
2013-06-18 14:55:00,32.67,32.71,32.67,32.69,95200.0,32.67,32.71,32.67,32.69,95200.0
2013-06-18 15:00:00,32.69,32.71,32.66,32.7,65100.0,32.69,32.71,32.66,32.7,65100.0
2013-06-18 15:05:00,32.71,32.73,32.64,32.64,106400.0,32.71,32.73,32.64,32.64,106400.0
2013-06-18 15:10:00,32.65,32.68,32.64,32.66,42000.0,32.65,32.68,32.64,32.66,42000.0
2013-06-18 15:15:00,32.66,32.71,32.66,32.71,61600.0,32.66,32.71,32.66,32.71,61600.0
2013-06-18 15:20:00,32.68,32.75,32.68,32.7,138600.0,32.68,32.75,32.68,32.7,138600.0
2013-06-18 15:25:00,32.7,32.74,32.68,32.71,59500.0,32.7,32.74,32.68,32.71,59500.0
2013-06-18 15:30:00,32.71,32.71,32.66,32.67,74200.0,32.71,32.71,32.66,32.67,74200.0
2013-06-18 15:35:00,32.67,32.7,32.66,32.68,90300.0,32.67,32.7,32.66,32.68,90300.0
2013-06-18 15:40:00,32.68,32.71,32.63,32.63,139300.0,32.68,32.71,32.63,32.63,139300.0
2013-06-18 15:45:00,32.63,32.67,32.62,32.63,131600.0,32.63,32.67,32.62,32.63,131600.0
2013-06-18 15:50:00,32.65,32.68,32.64,32.65,203000.0,32.65,32.68,32.64,32.65,203000.0
2013-06-18 15:55:00,32.66,32.69,32.64,32.69,387100.0,32.66,32.69,32.64,32.69,387100.0
2013-06-19 09:30:00,32.58,32.83,32.52,32.77,341600.0,32.58,32.83,32.52,32.77,341600.0
2013-06-19 09:35:00,32.77,33.21,32.76,33.07,1090600.0,32.77,33.21,32.76,33.07,1090600.0
2013-06-19 09:40:00,33.08,33.23,33.05,33.23,914900.0,33.08,33.23,33.05,33.23,914900.0
2013-06-19 09:45:00,33.24,33.4,33.21,33.38,1178800.0,33.24,33.4,33.21,33.38,1178800.0
2013-06-19 09:50:00,33.38,33.38,33.22,33.3,1000300.0,33.38,33.38,33.22,33.3,1000300.0
2013-06-19 09:55:00,33.31,33.41,33.26,33.36,522200.0,33.31,33.41,33.26,33.36,522200.0
2013-06-19 10:00:00,33.37,33.39,33.24,33.25,475300.0,33.37,33.39,33.24,33.25,475300.0
2013-06-19 10:05:00,33.27,33.35,33.25,33.34,392700.0,33.27,33.35,33.25,33.34,392700.0
2013-06-19 10:10:00,33.34,33.36,33.25,33.32,205800.0,33.34,33.36,33.25,33.32,205800.0
2013-06-19 10:15:00,33.32,33.36,33.26,33.31,180600.0,33.32,33.36,33.26,33.31,180600.0
2013-06-19 10:20:00,33.33,33.49,33.33,33.46,702800.0,33.33,33.49,33.33,33.46,702800.0
2013-06-19 10:25:00,33.47,33.53,33.37,33.43,506100.0,33.47,33.53,33.37,33.43,506100.0
2013-06-19 10:30:00,33.4,33.49,33.39,33.4,285600.0,33.4,33.49,33.39,33.4,285600.0
2013-06-19 10:35:00,33.42,33.45,33.32,33.38,185500.0,33.42,33.45,33.32,33.38,185500.0
2013-06-19 10:40:00,33.36,33.36,33.23,33.31,276500.0,33.36,33.36,33.23,33.31,276500.0
2013-06-19 10:45:00,33.31,33.36,33.26,33.31,182700.0,33.31,33.36,33.26,33.31,182700.0
2013-06-19 10:50:00,33.31,33.37,33.31,33.33,123900.0,33.31,33.37,33.31,33.33,123900.0
2013-06-19 10:55:00,33.33,33.39,33.26,33.34,165200.0,33.33,33.39,33.26,33.34,165200.0
2013-06-19 11:00:00,33.35,33.39,33.32,33.35,84000.0,33.35,33.39,33.32,33.35,84000.0
2013-06-19 11:05:00,33.36,33.38,33.3,33.36,133700.0,33.36,33.38,33.3,33.36,133700.0
2013-06-19 11:10:00,33.38,33.4,33.32,33.38,96600.0,33.38,33.4,33.32,33.38,96600.0
2013-06-19 11:15:00,33.39,33.49,33.38,33.48,184800.0,33.39,33.49,33.38,33.48,184800.0
2013-06-19 11:20:00,33.45,33.46,33.39,33.39,154700.0,33.45,33.46,33.39,33.39,154700.0
2013-06-19 11:25:00,33.43,33.49,33.43,33.48,130900.0,33.43,33.49,33.43,33.48,130900.0
2013-06-19 11:30:00,33.45,33.53,33.45,33.5,189700.0,33.45,33.53,33.45,33.5,189700.0
2013-06-19 11:35:00,33.5,33.56,33.49,33.51,184800.0,33.5,33.56,33.49,33.51,184800.0
2013-06-19 11:40:00,33.51,33.57,33.5,33.53,149800.0,33.51,33.57,33.5,33.53,149800.0
2013-06-19 11:45:00,33.53,33.55,33.5,33.52,86800.0,33.53,33.55,33.5,33.52,86800.0
2013-06-19 11:50:00,33.52,33.57,33.51,33.54,252700.0,33.52,33.57,33.51,33.54,252700.0
2013-06-19 11:55:00,33.56,33.61,33.52,33.54,351400.0,33.56,33.61,33.52,33.54,351400.0
2013-06-19 12:00:00,33.55,33.61,33.53,33.58,302400.0,33.55,33.61,33.53,33.58,302400.0
2013-06-19 12:05:00,33.59,33.61,33.54,33.58,152600.0,33.59,33.61,33.54,33.58,152600.0
2013-06-19 12:10:00,33.58,33.59,33.43,33.45,189000.0,33.58,33.59,33.43,33.45,189000.0
2013-06-19 12:15:00,33.46,33.47,33.44,33.45,72800.0,33.46,33.47,33.44,33.45,72800.0
2013-06-19 12:20:00,33.45,33.5,33.44,33.5,60200.0,33.45,33.5,33.44,33.5,60200.0
2013-06-19 12:25:00,33.51,33.51,33.41,33.48,110600.0,33.51,33.51,33.41,33.48,110600.0
2013-06-19 12:30:00,33.46,33.5,33.42,33.45,112700.0,33.46,33.5,33.42,33.45,112700.0
2013-06-19 12:35:00,33.47,33.53,33.45,33.52,72100.0,33.47,33.53,33.45,33.52,72100.0
2013-06-19 12:40:00,33.52,33.55,33.51,33.53,79800.0,33.52,33.55,33.51,33.53,79800.0
2013-06-19 12:45:00,33.54,33.55,33.52,33.53,54600.0,33.54,33.55,33.52,33.53,54600.0
2013-06-19 12:50:00,33.53,33.54,33.46,33.5,63700.0,33.53,33.54,33.46,33.5,63700.0
2013-06-19 12:55:00,33.51,33.55,33.49,33.54,32900.0,33.51,33.55,33.49,33.54,32900.0
2013-06-19 13:00:00,33.51,33.53,33.49,33.5,54600.0,33.51,33.53,33.49,33.5,54600.0
2013-06-19 13:05:00,33.5,33.53,33.48,33.51,52500.0,33.5,33.53,33.48,33.51,52500.0
2013-06-19 13:10:00,33.51,33.57,33.51,33.54,70000.0,33.51,33.57,33.51,33.54,70000.0
2013-06-19 13:15:00,33.54,33.55,33.51,33.53,55300.0,33.54,33.55,33.51,33.53,55300.0
2013-06-19 13:20:00,33.53,33.53,33.44,33.46,118300.0,33.53,33.53,33.44,33.46,118300.0
2013-06-19 13:25:00,33.44,33.46,33.34,33.34,277200.0,33.44,33.46,33.34,33.34,277200.0
2013-06-19 13:30:00,33.35,33.36,33.23,33.27,340200.0,33.35,33.36,33.23,33.27,340200.0
2013-06-19 13:35:00,33.25,33.28,33.23,33.27,107800.0,33.25,33.28,33.23,33.27,107800.0
2013-06-19 13:40:00,33.25,33.26,33.17,33.24,219100.0,33.25,33.26,33.17,33.24,219100.0
2013-06-19 13:45:00,33.22,33.23,33.17,33.2,100100.0,33.22,33.23,33.17,33.2,100100.0
2013-06-19 13:50:00,33.17,33.2,33.17,33.19,98700.0,33.17,33.2,33.17,33.19,98700.0
2013-06-19 13:55:00,33.19,33.21,33.09,33.13,172200.0,33.19,33.21,33.09,33.13,172200.0
2013-06-19 14:00:00,33.13,33.29,33.09,33.09,310100.0,33.13,33.29,33.09,33.09,310100.0
2013-06-19 14:05:00,33.09,33.27,33.04,33.27,265300.0,33.09,33.27,33.04,33.27,265300.0
2013-06-19 14:10:00,33.26,33.7,33.24,33.64,653100.0,33.26,33.7,33.24,33.64,653100.0
2013-06-19 14:15:00,33.68,33.68,33.48,33.52,370300.0,33.68,33.68,33.48,33.52,370300.0
2013-06-19 14:20:00,33.54,33.56,33.48,33.5,233100.0,33.54,33.56,33.48,33.5,233100.0
2013-06-19 14:25:00,33.48,33.61,33.48,33.59,256900.0,33.48,33.61,33.48,33.59,256900.0
2013-06-19 14:30:00,33.59,33.59,33.33,33.39,364700.0,33.59,33.59,33.33,33.39,364700.0
2013-06-19 14:35:00,33.39,33.61,33.39,33.5,238000.0,33.39,33.61,33.39,33.5,238000.0
2013-06-19 14:40:00,33.47,33.56,33.47,33.52,203000.0,33.47,33.56,33.47,33.52,203000.0
2013-06-19 14:45:00,33.52,33.54,33.34,33.41,289100.0,33.52,33.54,33.34,33.41,289100.0
2013-06-19 14:50:00,33.4,33.45,33.32,33.38,370300.0,33.4,33.45,33.32,33.38,370300.0
2013-06-19 14:55:00,33.33,33.33,33.12,33.16,464800.0,33.33,33.33,33.12,33.16,464800.0
2013-06-19 15:00:00,33.12,33.26,33.07,33.23,429800.0,33.12,33.26,33.07,33.23,429800.0
2013-06-19 15:05:00,33.23,33.28,33.21,33.26,242200.0,33.23,33.28,33.21,33.26,242200.0
2013-06-19 15:10:00,33.26,33.33,33.21,33.22,192500.0,33.26,33.33,33.21,33.22,192500.0
2013-06-19 15:15:00,33.24,33.27,33.17,33.21,70000.0,33.24,33.27,33.17,33.21,70000.0
2013-06-19 15:20:00,33.21,33.32,33.2,33.32,182700.0,33.21,33.32,33.2,33.32,182700.0
2013-06-19 15:25:00,33.3,33.44,33.3,33.42,295400.0,33.3,33.44,33.3,33.42,295400.0
2013-06-19 15:30:00,33.42,33.42,33.29,33.31,200200.0,33.42,33.42,33.29,33.31,200200.0
2013-06-19 15:35:00,33.29,33.42,33.28,33.38,158200.0,33.29,33.42,33.28,33.38,158200.0
2013-06-19 15:40:00,33.36,33.39,33.24,33.24,224000.0,33.36,33.39,33.24,33.24,224000.0
2013-06-19 15:45:00,33.24,33.24,33.06,33.13,557900.0,33.24,33.24,33.06,33.13,557900.0
2013-06-19 15:50:00,33.1,33.19,33.07,33.19,522200.0,33.1,33.19,33.07,33.19,522200.0
2013-06-19 15:55:00,33.18,33.21,33.12,33.19,680400.0,33.18,33.21,33.12,33.19,680400.0
2013-06-20 09:30:00,32.78,33.0,32.76,32.79,646100.0,32.78,33.0,32.76,32.79,646100.0
2013-06-20 09:35:00,32.82,32.83,32.55,32.62,687400.0,32.82,32.83,32.55,32.62,687400.0
2013-06-20 09:40:00,32.65,32.89,32.62,32.83,487900.0,32.65,32.89,32.62,32.83,487900.0
2013-06-20 09:45:00,32.84,32.89,32.75,32.84,340900.0,32.84,32.89,32.75,32.84,340900.0
2013-06-20 09:50:00,32.82,32.92,32.74,32.89,319900.0,32.82,32.92,32.74,32.89,319900.0
2013-06-20 09:55:00,32.91,32.91,32.74,32.74,266000.0,32.91,32.91,32.74,32.74,266000.0
2013-06-20 10:00:00,32.78,32.79,32.57,32.58,394100.0,32.78,32.79,32.57,32.58,394100.0
2013-06-20 10:05:00,32.59,32.6,32.47,32.55,536900.0,32.59,32.6,32.47,32.55,536900.0
2013-06-20 10:10:00,32.55,32.6,32.43,32.55,352800.0,32.55,32.6,32.43,32.55,352800.0
2013-06-20 10:15:00,32.52,32.57,32.45,32.48,226100.0,32.52,32.57,32.45,32.48,226100.0
2013-06-20 10:20:00,32.47,32.56,32.45,32.54,287000.0,32.47,32.56,32.45,32.54,287000.0
2013-06-20 10:25:00,32.52,32.54,32.43,32.48,174300.0,32.52,32.54,32.43,32.48,174300.0
2013-06-20 10:30:00,32.45,32.49,32.37,32.43,337400.0,32.45,32.49,32.37,32.43,337400.0
2013-06-20 10:35:00,32.41,32.44,32.35,32.37,476700.0,32.41,32.44,32.35,32.37,476700.0
2013-06-20 10:40:00,32.36,32.48,32.34,32.46,382200.0,32.36,32.48,32.34,32.46,382200.0
2013-06-20 10:45:00,32.41,32.52,32.41,32.5,219100.0,32.41,32.52,32.41,32.5,219100.0
2013-06-20 10:50:00,32.51,32.61,32.45,32.55,506800.0,32.51,32.61,32.45,32.55,506800.0
2013-06-20 10:55:00,32.55,32.57,32.42,32.42,568400.0,32.55,32.57,32.42,32.42,568400.0
2013-06-20 11:00:00,32.42,32.52,32.41,32.43,107800.0,32.42,32.52,32.41,32.43,107800.0
2013-06-20 11:05:00,32.45,32.45,32.36,32.36,165900.0,32.45,32.45,32.36,32.36,165900.0
2013-06-20 11:10:00,32.36,32.5,32.34,32.48,277900.0,32.36,32.5,32.34,32.48,277900.0
2013-06-20 11:15:00,32.48,32.48,32.37,32.38,147000.0,32.48,32.48,32.37,32.38,147000.0
2013-06-20 11:20:00,32.39,32.54,32.39,32.49,188300.0,32.39,32.54,32.39,32.49,188300.0
2013-06-20 11:25:00,32.48,32.54,32.48,32.5,111300.0,32.48,32.54,32.48,32.5,111300.0
2013-06-20 11:30:00,32.49,32.5,32.43,32.45,188300.0,32.49,32.5,32.43,32.45,188300.0
2013-06-20 11:35:00,32.43,32.47,32.42,32.44,114100.0,32.43,32.47,32.42,32.44,114100.0
2013-06-20 11:40:00,32.43,32.47,32.4,32.43,103600.0,32.43,32.47,32.4,32.43,103600.0
2013-06-20 11:45:00,32.46,32.47,32.41,32.41,113400.0,32.46,32.47,32.41,32.41,113400.0
2013-06-20 11:50:00,32.42,32.49,32.4,32.44,103600.0,32.42,32.49,32.4,32.44,103600.0
2013-06-20 11:55:00,32.44,32.55,32.44,32.53,119700.0,32.44,32.55,32.44,32.53,119700.0
2013-06-20 12:00:00,32.52,32.57,32.52,32.54,158900.0,32.52,32.57,32.52,32.54,158900.0
2013-06-20 12:05:00,32.53,32.54,32.43,32.43,138600.0,32.53,32.54,32.43,32.43,138600.0
2013-06-20 12:10:00,32.45,32.52,32.45,32.47,84000.0,32.45,32.52,32.45,32.47,84000.0
2013-06-20 12:15:00,32.48,32.51,32.43,32.46,114800.0,32.48,32.51,32.43,32.46,114800.0
2013-06-20 12:20:00,32.47,32.51,32.45,32.51,65800.0,32.47,32.51,32.45,32.51,65800.0
2013-06-20 12:25:00,32.5,32.52,32.44,32.48,74200.0,32.5,32.52,32.44,32.48,74200.0
2013-06-20 12:30:00,32.49,32.55,32.46,32.47,107100.0,32.49,32.55,32.46,32.47,107100.0
2013-06-20 12:35:00,32.47,32.5,32.39,32.39,113400.0,32.47,32.5,32.39,32.39,113400.0
2013-06-20 12:40:00,32.38,32.45,32.37,32.39,83300.0,32.38,32.45,32.37,32.39,83300.0
2013-06-20 12:45:00,32.37,32.39,32.34,32.36,93800.0,32.37,32.39,32.34,32.36,93800.0
2013-06-20 12:50:00,32.35,32.38,32.25,32.26,349300.0,32.35,32.38,32.25,32.26,349300.0
2013-06-20 12:55:00,32.27,32.32,32.26,32.28,219100.0,32.27,32.32,32.26,32.28,219100.0
2013-06-20 13:00:00,32.26,32.3,32.22,32.24,155400.0,32.26,32.3,32.22,32.24,155400.0
2013-06-20 13:05:00,32.24,32.25,32.2,32.24,207900.0,32.24,32.25,32.2,32.24,207900.0
2013-06-20 13:10:00,32.24,32.29,32.21,32.22,123900.0,32.24,32.29,32.21,32.22,123900.0
2013-06-20 13:15:00,32.21,32.24,32.15,32.2,245000.0,32.21,32.24,32.15,32.2,245000.0
2013-06-20 13:20:00,32.18,32.24,32.14,32.15,206500.0,32.18,32.24,32.14,32.15,206500.0
2013-06-20 13:25:00,32.15,32.25,32.13,32.15,268100.0,32.15,32.25,32.13,32.15,268100.0
2013-06-20 13:30:00,32.16,32.19,32.13,32.14,185500.0,32.16,32.19,32.13,32.14,185500.0
2013-06-20 13:35:00,32.14,32.14,31.93,32.03,403200.0,32.14,32.14,31.93,32.03,403200.0
2013-06-20 13:40:00,32.0,32.17,32.0,32.15,173600.0,32.0,32.17,32.0,32.15,173600.0
2013-06-20 13:45:00,32.12,32.19,32.09,32.1,174300.0,32.12,32.19,32.09,32.1,174300.0
2013-06-20 13:50:00,32.1,32.11,32.06,32.08,120400.0,32.1,32.11,32.06,32.08,120400.0
2013-06-20 13:55:00,32.07,32.11,32.01,32.11,142100.0,32.07,32.11,32.01,32.11,142100.0
2013-06-20 14:00:00,32.07,32.1,32.01,32.04,82600.0,32.07,32.1,32.01,32.04,82600.0
2013-06-20 14:05:00,32.06,32.07,32.0,32.0,81900.0,32.06,32.07,32.0,32.0,81900.0
2013-06-20 14:10:00,32.0,32.0,31.89,31.95,281400.0,32.0,32.0,31.89,31.95,281400.0
2013-06-20 14:15:00,31.95,31.99,31.91,31.92,153300.0,31.95,31.99,31.91,31.92,153300.0
2013-06-20 14:20:00,31.94,31.94,31.75,31.81,436100.0,31.94,31.94,31.75,31.81,436100.0
2013-06-20 14:25:00,31.8,31.85,31.62,31.65,600600.0,31.8,31.85,31.62,31.65,600600.0
2013-06-20 14:30:00,31.67,31.71,31.62,31.65,411600.0,31.67,31.71,31.62,31.65,411600.0
2013-06-20 14:35:00,31.63,31.67,31.62,31.64,228200.0,31.63,31.67,31.62,31.64,228200.0
2013-06-20 14:40:00,31.65,31.77,31.64,31.75,222600.0,31.65,31.77,31.64,31.75,222600.0
2013-06-20 14:45:00,31.74,31.76,31.66,31.68,118300.0,31.74,31.76,31.66,31.68,118300.0
2013-06-20 14:50:00,31.68,31.7,31.57,31.62,239400.0,31.68,31.7,31.57,31.62,239400.0
2013-06-20 14:55:00,31.62,31.66,31.52,31.57,289100.0,31.62,31.66,31.52,31.57,289100.0
2013-06-20 15:00:00,31.57,31.64,31.51,31.59,247800.0,31.57,31.64,31.51,31.59,247800.0
2013-06-20 15:05:00,31.57,31.66,31.53,31.6,233100.0,31.57,31.66,31.53,31.6,233100.0
2013-06-20 15:10:00,31.6,31.69,31.56,31.57,227500.0,31.6,31.69,31.56,31.57,227500.0
2013-06-20 15:15:00,31.57,31.65,31.56,31.56,161000.0,31.57,31.65,31.56,31.56,161000.0
2013-06-20 15:20:00,31.56,31.63,31.55,31.58,282800.0,31.56,31.63,31.55,31.58,282800.0
2013-06-20 15:25:00,31.62,31.62,31.56,31.62,122500.0,31.62,31.62,31.56,31.62,122500.0
2013-06-20 15:30:00,31.61,31.76,31.6,31.67,441700.0,31.61,31.76,31.6,31.67,441700.0
2013-06-20 15:35:00,31.68,31.75,31.66,31.68,240800.0,31.68,31.75,31.66,31.68,240800.0
2013-06-20 15:40:00,31.67,31.77,31.65,31.76,333200.0,31.67,31.77,31.65,31.76,333200.0
2013-06-20 15:45:00,31.76,31.87,31.72,31.83,387100.0,31.76,31.87,31.72,31.83,387100.0
2013-06-20 15:50:00,31.83,31.97,31.81,31.94,579600.0,31.83,31.97,31.81,31.94,579600.0
2013-06-20 15:55:00,31.94,32.0,31.93,31.94,756000.0,31.94,32.0,31.93,31.94,756000.0
2013-06-21 09:30:00,32.15,32.34,32.0,32.09,1682800.0,32.15,32.34,32.0,32.09,1682800.0
2013-06-21 09:35:00,32.06,32.07,31.77,31.92,619500.0,32.06,32.07,31.77,31.92,619500.0
2013-06-21 09:40:00,31.93,31.98,31.85,31.89,744800.0,31.93,31.98,31.85,31.89,744800.0
2013-06-21 09:45:00,31.9,32.07,31.89,31.95,368200.0,31.9,32.07,31.89,31.95,368200.0
2013-06-21 09:50:00,31.95,32.0,31.7,31.7,241500.0,31.95,32.0,31.7,31.7,241500.0
2013-06-21 09:55:00,31.7,31.74,31.46,31.46,410900.0,31.7,31.74,31.46,31.46,410900.0
2013-06-21 10:00:00,31.5,31.66,31.44,31.51,560000.0,31.5,31.66,31.44,31.51,560000.0
2013-06-21 10:05:00,31.51,31.52,31.3,31.38,671300.0,31.51,31.52,31.3,31.38,671300.0
2013-06-21 10:10:00,31.36,31.44,31.3,31.31,326200.0,31.36,31.44,31.3,31.31,326200.0
2013-06-21 10:15:00,31.31,31.34,31.22,31.29,445900.0,31.31,31.34,31.22,31.29,445900.0
2013-06-21 10:20:00,31.29,31.44,31.29,31.43,369600.0,31.29,31.44,31.29,31.43,369600.0
2013-06-21 10:25:00,31.45,31.45,31.21,31.22,260400.0,31.45,31.45,31.21,31.22,260400.0
2013-06-21 10:30:00,31.23,31.23,31.07,31.1,581000.0,31.23,31.23,31.07,31.1,581000.0
2013-06-21 10:35:00,31.1,31.1,30.95,30.98,399000.0,31.1,31.1,30.95,30.98,399000.0
2013-06-21 10:40:00,30.99,31.0,30.83,30.98,585200.0,30.99,31.0,30.83,30.98,585200.0
2013-06-21 10:45:00,30.98,31.15,30.93,31.05,427000.0,30.98,31.15,30.93,31.05,427000.0
2013-06-21 10:50:00,31.08,31.23,31.0,31.1,249200.0,31.08,31.23,31.0,31.1,249200.0
2013-06-21 10:55:00,31.1,31.16,30.95,30.98,296800.0,31.1,31.16,30.95,30.98,296800.0
2013-06-21 11:00:00,30.96,30.99,30.81,30.87,452200.0,30.96,30.99,30.81,30.87,452200.0
2013-06-21 11:05:00,30.84,30.96,30.8,30.85,249900.0,30.84,30.96,30.8,30.85,249900.0
2013-06-21 11:10:00,30.85,30.88,30.79,30.85,211400.0,30.85,30.88,30.79,30.85,211400.0
2013-06-21 11:15:00,30.85,31.03,30.85,30.99,229600.0,30.85,31.03,30.85,30.99,229600.0
2013-06-21 11:20:00,30.99,30.99,30.84,30.85,146300.0,30.99,30.99,30.84,30.85,146300.0
2013-06-21 11:25:00,30.86,30.87,30.72,30.77,525700.0,30.86,30.87,30.72,30.77,525700.0
2013-06-21 11:30:00,30.76,30.77,30.6,30.67,362600.0,30.76,30.77,30.6,30.67,362600.0
2013-06-21 11:35:00,30.66,30.74,30.65,30.71,371700.0,30.66,30.74,30.65,30.71,371700.0
2013-06-21 11:40:00,30.68,30.82,30.66,30.73,305900.0,30.68,30.82,30.66,30.73,305900.0
2013-06-21 11:45:00,30.72,30.83,30.72,30.8,207900.0,30.72,30.83,30.72,30.8,207900.0
2013-06-21 11:50:00,30.75,30.79,30.68,30.74,112000.0,30.75,30.79,30.68,30.74,112000.0
2013-06-21 11:55:00,30.73,30.88,30.73,30.85,105700.0,30.73,30.88,30.73,30.85,105700.0
2013-06-21 12:00:00,30.84,30.96,30.84,30.92,208600.0,30.84,30.96,30.84,30.92,208600.0
2013-06-21 12:05:00,30.95,30.95,30.84,30.86,225400.0,30.95,30.95,30.84,30.86,225400.0
2013-06-21 12:10:00,30.86,30.9,30.82,30.82,88900.0,30.86,30.9,30.82,30.82,88900.0
2013-06-21 12:15:00,30.83,30.85,30.81,30.81,55300.0,30.83,30.85,30.81,30.81,55300.0
2013-06-21 12:20:00,30.83,30.83,30.74,30.77,92400.0,30.83,30.83,30.74,30.77,92400.0
2013-06-21 12:25:00,30.78,30.83,30.73,30.82,89600.0,30.78,30.83,30.73,30.82,89600.0
2013-06-21 12:30:00,30.84,30.89,30.83,30.86,88900.0,30.84,30.89,30.83,30.86,88900.0
2013-06-21 12:35:00,30.87,30.95,30.87,30.88,125300.0,30.87,30.95,30.87,30.88,125300.0
2013-06-21 12:40:00,30.89,30.96,30.86,30.96,121800.0,30.89,30.96,30.86,30.96,121800.0
2013-06-21 12:45:00,30.94,31.17,30.93,31.11,312900.0,30.94,31.17,30.93,31.11,312900.0
2013-06-21 12:50:00,31.09,31.2,31.06,31.16,310800.0,31.09,31.2,31.06,31.16,310800.0
2013-06-21 12:55:00,31.15,31.25,31.1,31.23,331100.0,31.15,31.25,31.1,31.23,331100.0
2013-06-21 13:00:00,31.24,31.24,31.08,31.17,147700.0,31.24,31.24,31.08,31.17,147700.0
2013-06-21 13:05:00,31.17,31.24,31.12,31.24,147000.0,31.17,31.24,31.12,31.24,147000.0
2013-06-21 13:10:00,31.23,31.35,31.22,31.32,256900.0,31.23,31.35,31.22,31.32,256900.0
2013-06-21 13:15:00,31.34,31.45,31.27,31.28,324800.0,31.34,31.45,31.27,31.28,324800.0
2013-06-21 13:20:00,31.31,31.31,31.23,31.24,129500.0,31.31,31.31,31.23,31.24,129500.0
2013-06-21 13:25:00,31.26,31.29,31.18,31.22,213500.0,31.26,31.29,31.18,31.22,213500.0
2013-06-21 13:30:00,31.25,31.28,31.13,31.25,171500.0,31.25,31.28,31.13,31.25,171500.0
2013-06-21 13:35:00,31.28,31.28,31.15,31.21,161700.0,31.28,31.28,31.15,31.21,161700.0
2013-06-21 13:40:00,31.22,31.22,31.11,31.18,86800.0,31.22,31.22,31.11,31.18,86800.0
2013-06-21 13:45:00,31.17,31.22,31.09,31.11,124600.0,31.17,31.22,31.09,31.11,124600.0
2013-06-21 13:50:00,31.11,31.12,31.04,31.07,144200.0,31.11,31.12,31.04,31.07,144200.0
2013-06-21 13:55:00,31.08,31.1,30.95,31.02,196000.0,31.08,31.1,30.95,31.02,196000.0
2013-06-21 14:00:00,31.02,31.02,30.91,30.93,146300.0,31.02,31.02,30.91,30.93,146300.0
2013-06-21 14:05:00,30.95,31.02,30.9,30.92,110600.0,30.95,31.02,30.9,30.92,110600.0
2013-06-21 14:10:00,30.93,30.96,30.9,30.95,121100.0,30.93,30.96,30.9,30.95,121100.0
2013-06-21 14:15:00,30.94,31.03,30.93,31.03,122500.0,30.94,31.03,30.93,31.03,122500.0
2013-06-21 14:20:00,31.03,31.05,30.96,30.98,163100.0,31.03,31.05,30.96,30.98,163100.0
2013-06-21 14:25:00,30.99,31.05,30.96,31.04,132300.0,30.99,31.05,30.96,31.04,132300.0
2013-06-21 14:30:00,31.04,31.04,30.95,30.98,118300.0,31.04,31.04,30.95,30.98,118300.0
2013-06-21 14:35:00,31.01,31.07,30.94,30.98,121800.0,31.01,31.07,30.94,30.98,121800.0
2013-06-21 14:40:00,30.98,30.99,30.94,30.98,165900.0,30.98,30.99,30.94,30.98,165900.0
2013-06-21 14:45:00,30.96,31.03,30.92,30.95,177100.0,30.96,31.03,30.92,30.95,177100.0
2013-06-21 14:50:00,30.94,31.01,30.92,30.95,92400.0,30.94,31.01,30.92,30.95,92400.0
2013-06-21 14:55:00,30.94,30.97,30.86,30.94,119700.0,30.94,30.97,30.86,30.94,119700.0
2013-06-21 15:00:00,30.94,31.0,30.93,30.97,129500.0,30.94,31.0,30.93,30.97,129500.0
2013-06-21 15:05:00,30.97,31.09,30.96,31.05,184800.0,30.97,31.09,30.96,31.05,184800.0
2013-06-21 15:10:00,31.05,31.1,31.03,31.04,100800.0,31.05,31.1,31.03,31.04,100800.0
2013-06-21 15:15:00,31.04,31.11,31.04,31.07,158200.0,31.04,31.11,31.04,31.07,158200.0
2013-06-21 15:20:00,31.06,31.12,31.05,31.09,145600.0,31.06,31.12,31.05,31.09,145600.0
2013-06-21 15:25:00,31.11,31.11,31.04,31.09,121800.0,31.11,31.11,31.04,31.09,121800.0
2013-06-21 15:30:00,31.1,31.18,31.08,31.15,193200.0,31.1,31.18,31.08,31.15,193200.0
2013-06-21 15:35:00,31.15,31.19,31.13,31.15,219100.0,31.15,31.19,31.13,31.15,219100.0
2013-06-21 15:40:00,31.15,31.15,31.09,31.11,181300.0,31.15,31.15,31.09,31.11,181300.0
2013-06-21 15:45:00,31.11,31.13,31.06,31.07,270900.0,31.11,31.13,31.06,31.07,270900.0
2013-06-21 15:50:00,31.07,31.08,31.0,31.03,464800.0,31.07,31.08,31.0,31.03,464800.0
2013-06-21 15:55:00,31.03,31.04,30.95,31.02,988400.0,31.03,31.04,30.95,31.02,988400.0
2013-06-24 09:30:00,30.43,30.55,30.08,30.4,974400.0,30.43,30.55,30.08,30.4,974400.0
2013-06-24 09:35:00,30.33,30.4,29.86,30.04,626500.0,30.33,30.4,29.86,30.04,626500.0
2013-06-24 09:40:00,30.04,30.08,29.92,30.08,582400.0,30.04,30.08,29.92,30.08,582400.0
2013-06-24 09:45:00,30.1,30.31,30.04,30.26,523600.0,30.1,30.31,30.04,30.26,523600.0
2013-06-24 09:50:00,30.24,30.27,30.14,30.23,469700.0,30.24,30.27,30.14,30.23,469700.0
2013-06-24 09:55:00,30.21,30.35,30.09,30.12,672000.0,30.21,30.35,30.09,30.12,672000.0
2013-06-24 10:00:00,30.09,30.21,30.04,30.19,274400.0,30.09,30.21,30.04,30.19,274400.0
2013-06-24 10:05:00,30.15,30.18,30.05,30.13,593600.0,30.15,30.18,30.05,30.13,593600.0
2013-06-24 10:10:00,30.14,30.29,30.1,30.26,300300.0,30.14,30.29,30.1,30.26,300300.0
2013-06-24 10:15:00,30.27,30.48,30.27,30.48,352800.0,30.27,30.48,30.27,30.48,352800.0
2013-06-24 10:20:00,30.47,30.54,30.32,30.47,347200.0,30.47,30.54,30.32,30.47,347200.0
2013-06-24 10:25:00,30.46,30.67,30.34,30.56,448000.0,30.46,30.67,30.34,30.56,448000.0
2013-06-24 10:30:00,30.53,30.62,30.44,30.49,191800.0,30.53,30.62,30.44,30.49,191800.0
2013-06-24 10:35:00,30.51,30.65,30.47,30.59,184800.0,30.51,30.65,30.47,30.59,184800.0
2013-06-24 10:40:00,30.58,30.7,30.56,30.69,137200.0,30.58,30.7,30.56,30.69,137200.0
2013-06-24 10:45:00,30.69,30.7,30.55,30.64,219800.0,30.69,30.7,30.55,30.64,219800.0
2013-06-24 10:50:00,30.63,30.79,30.59,30.72,228900.0,30.63,30.79,30.59,30.72,228900.0
2013-06-24 10:55:00,30.74,30.86,30.7,30.77,273700.0,30.74,30.86,30.7,30.77,273700.0
2013-06-24 11:00:00,30.75,30.75,30.61,30.64,214200.0,30.75,30.75,30.61,30.64,214200.0
2013-06-24 11:05:00,30.64,30.68,30.55,30.68,199500.0,30.64,30.68,30.55,30.68,199500.0
2013-06-24 11:10:00,30.64,30.68,30.51,30.52,128800.0,30.64,30.68,30.51,30.52,128800.0
2013-06-24 11:15:00,30.53,30.57,30.46,30.46,142100.0,30.53,30.57,30.46,30.46,142100.0
2013-06-24 11:20:00,30.46,30.5,30.4,30.46,182000.0,30.46,30.5,30.4,30.46,182000.0
2013-06-24 11:25:00,30.47,30.49,30.36,30.4,179900.0,30.47,30.49,30.36,30.4,179900.0
2013-06-24 11:30:00,30.4,30.57,30.38,30.54,142100.0,30.4,30.57,30.38,30.54,142100.0
2013-06-24 11:35:00,30.56,30.66,30.5,30.56,131600.0,30.56,30.66,30.5,30.56,131600.0
2013-06-24 11:40:00,30.56,30.59,30.45,30.45,108500.0,30.56,30.59,30.45,30.45,108500.0
2013-06-24 11:45:00,30.45,30.5,30.41,30.46,232400.0,30.45,30.5,30.41,30.46,232400.0
2013-06-24 11:50:00,30.46,30.54,30.43,30.5,127400.0,30.46,30.54,30.43,30.5,127400.0
2013-06-24 11:55:00,30.47,30.51,30.43,30.51,61600.0,30.47,30.51,30.43,30.51,61600.0
2013-06-24 12:00:00,30.48,30.52,30.39,30.43,191100.0,30.48,30.52,30.39,30.43,191100.0
2013-06-24 12:05:00,30.39,30.41,30.3,30.37,186200.0,30.39,30.41,30.3,30.37,186200.0
2013-06-24 12:10:00,30.37,30.37,30.31,30.31,96600.0,30.37,30.37,30.31,30.31,96600.0
2013-06-24 12:15:00,30.33,30.35,30.26,30.26,98700.0,30.33,30.35,30.26,30.26,98700.0
2013-06-24 12:20:00,30.27,30.3,30.25,30.29,137200.0,30.27,30.3,30.25,30.29,137200.0
2013-06-24 12:25:00,30.27,30.43,30.27,30.42,99400.0,30.27,30.43,30.27,30.42,99400.0
2013-06-24 12:30:00,30.41,30.5,30.39,30.42,231700.0,30.41,30.5,30.39,30.42,231700.0
2013-06-24 12:35:00,30.43,30.47,30.33,30.35,79100.0,30.43,30.47,30.33,30.35,79100.0
2013-06-24 12:40:00,30.37,30.47,30.36,30.47,61600.0,30.37,30.47,30.36,30.47,61600.0
2013-06-24 12:45:00,30.42,30.47,30.35,30.35,70000.0,30.42,30.47,30.35,30.35,70000.0
2013-06-24 12:50:00,30.37,30.45,30.36,30.44,103600.0,30.37,30.45,30.36,30.44,103600.0
2013-06-24 12:55:00,30.43,30.53,30.39,30.53,188300.0,30.43,30.53,30.39,30.53,188300.0
2013-06-24 13:00:00,30.53,30.55,30.5,30.55,81900.0,30.53,30.55,30.5,30.55,81900.0
2013-06-24 13:05:00,30.55,30.55,30.41,30.41,200900.0,30.55,30.55,30.41,30.41,200900.0
2013-06-24 13:10:00,30.41,30.59,30.37,30.56,176400.0,30.41,30.59,30.37,30.56,176400.0
2013-06-24 13:15:00,30.58,30.6,30.49,30.59,72100.0,30.58,30.6,30.49,30.59,72100.0
2013-06-24 13:20:00,30.6,30.61,30.53,30.61,100100.0,30.6,30.61,30.53,30.61,100100.0
2013-06-24 13:25:00,30.61,30.62,30.52,30.59,192500.0,30.61,30.62,30.52,30.59,192500.0
2013-06-24 13:30:00,30.59,30.71,30.58,30.63,259700.0,30.59,30.71,30.58,30.63,259700.0
2013-06-24 13:35:00,30.6,30.66,30.58,30.66,43400.0,30.6,30.66,30.58,30.66,43400.0
2013-06-24 13:40:00,30.67,30.71,30.64,30.67,124600.0,30.67,30.71,30.64,30.67,124600.0
2013-06-24 13:45:00,30.68,30.68,30.54,30.54,96600.0,30.68,30.68,30.54,30.54,96600.0
2013-06-24 13:50:00,30.55,30.62,30.5,30.6,128100.0,30.55,30.62,30.5,30.6,128100.0
2013-06-24 13:55:00,30.6,30.71,30.6,30.68,88900.0,30.6,30.71,30.6,30.68,88900.0
2013-06-24 14:00:00,30.69,30.89,30.66,30.89,216300.0,30.69,30.89,30.66,30.89,216300.0
2013-06-24 14:05:00,30.88,30.91,30.81,30.91,189000.0,30.88,30.91,30.81,30.91,189000.0
2013-06-24 14:10:00,30.89,30.94,30.86,30.87,234500.0,30.89,30.94,30.86,30.87,234500.0
2013-06-24 14:15:00,30.88,30.93,30.88,30.89,95200.0,30.88,30.93,30.88,30.89,95200.0
2013-06-24 14:20:00,30.9,31.04,30.9,30.95,242900.0,30.9,31.04,30.9,30.95,242900.0
2013-06-24 14:25:00,30.95,31.0,30.92,31.0,156800.0,30.95,31.0,30.92,31.0,156800.0
2013-06-24 14:30:00,31.0,31.25,30.98,31.16,423500.0,31.0,31.25,30.98,31.16,423500.0
2013-06-24 14:35:00,31.16,31.3,31.12,31.27,277200.0,31.16,31.3,31.12,31.27,277200.0
2013-06-24 14:40:00,31.27,31.29,31.15,31.22,242900.0,31.27,31.29,31.15,31.22,242900.0
2013-06-24 14:45:00,31.23,31.23,31.1,31.19,268100.0,31.23,31.23,31.1,31.19,268100.0
2013-06-24 14:50:00,31.18,31.21,31.05,31.08,181300.0,31.18,31.21,31.05,31.08,181300.0
2013-06-24 14:55:00,31.09,31.09,30.95,31.04,233100.0,31.09,31.09,30.95,31.04,233100.0
2013-06-24 15:00:00,31.03,31.09,30.99,31.02,110600.0,31.03,31.09,30.99,31.02,110600.0
2013-06-24 15:05:00,31.01,31.07,30.97,31.03,102900.0,31.01,31.07,30.97,31.03,102900.0
2013-06-24 15:10:00,30.99,31.01,30.92,30.92,123200.0,30.99,31.01,30.92,30.92,123200.0
2013-06-24 15:15:00,30.92,30.93,30.87,30.88,108500.0,30.92,30.93,30.87,30.88,108500.0
2013-06-24 15:20:00,30.88,30.97,30.84,30.87,128100.0,30.88,30.97,30.84,30.87,128100.0
2013-06-24 15:25:00,30.84,30.9,30.76,30.8,123900.0,30.84,30.9,30.76,30.8,123900.0
2013-06-24 15:30:00,30.79,30.9,30.78,30.79,114800.0,30.79,30.9,30.78,30.79,114800.0
2013-06-24 15:35:00,30.79,30.98,30.79,30.97,221200.0,30.79,30.98,30.79,30.97,221200.0
2013-06-24 15:40:00,30.97,30.97,30.89,30.93,125300.0,30.97,30.97,30.89,30.93,125300.0
2013-06-24 15:45:00,30.91,30.91,30.78,30.84,196700.0,30.91,30.91,30.78,30.84,196700.0
2013-06-24 15:50:00,30.84,30.91,30.83,30.87,170800.0,30.84,30.91,30.83,30.87,170800.0
2013-06-24 15:55:00,30.87,30.89,30.77,30.8,498400.0,30.87,30.89,30.77,30.8,498400.0
2013-06-25 09:30:00,30.31,30.39,30.04,30.11,1143800.0,30.31,30.39,30.04,30.11,1143800.0
2013-06-25 09:35:00,30.1,30.25,29.96,30.25,678300.0,30.1,30.25,29.96,30.25,678300.0
2013-06-25 09:40:00,30.24,30.43,30.05,30.17,821800.0,30.24,30.43,30.05,30.17,821800.0
2013-06-25 09:45:00,30.15,30.36,29.97,29.97,570500.0,30.15,30.36,29.97,29.97,570500.0
2013-06-25 09:50:00,29.97,30.11,29.9,29.91,511000.0,29.97,30.11,29.9,29.91,511000.0
2013-06-25 09:55:00,29.91,30.06,29.84,30.0,548100.0,29.91,30.06,29.84,30.0,548100.0
2013-06-25 10:00:00,29.98,30.09,29.86,30.0,616700.0,29.98,30.09,29.86,30.0,616700.0
2013-06-25 10:05:00,30.02,30.02,29.9,30.0,662900.0,30.02,30.02,29.9,30.0,662900.0
2013-06-25 10:10:00,30.02,30.08,29.87,29.87,508200.0,30.02,30.08,29.87,29.87,508200.0
2013-06-25 10:15:00,29.87,29.89,29.72,29.8,457800.0,29.87,29.89,29.72,29.8,457800.0
2013-06-25 10:20:00,29.8,29.83,29.65,29.74,556500.0,29.8,29.83,29.65,29.74,556500.0
2013-06-25 10:25:00,29.7,29.87,29.66,29.75,289800.0,29.7,29.87,29.66,29.75,289800.0
2013-06-25 10:30:00,29.75,29.84,29.73,29.8,233800.0,29.75,29.84,29.73,29.8,233800.0
2013-06-25 10:35:00,29.81,29.84,29.71,29.81,371000.0,29.81,29.84,29.71,29.81,371000.0
2013-06-25 10:40:00,29.81,29.82,29.7,29.74,261800.0,29.81,29.82,29.7,29.74,261800.0
2013-06-25 10:45:00,29.74,29.83,29.7,29.81,210700.0,29.74,29.83,29.7,29.81,210700.0
2013-06-25 10:50:00,29.79,29.96,29.79,29.92,257600.0,29.79,29.96,29.79,29.92,257600.0
2013-06-25 10:55:00,29.9,29.96,29.87,29.9,203700.0,29.9,29.96,29.87,29.9,203700.0
2013-06-25 11:00:00,29.9,29.96,29.87,29.92,160300.0,29.9,29.96,29.87,29.92,160300.0
2013-06-25 11:05:00,29.94,29.99,29.9,29.99,100100.0,29.94,29.99,29.9,29.99,100100.0
2013-06-25 11:10:00,29.99,30.0,29.92,29.92,133000.0,29.99,30.0,29.92,29.92,133000.0
2013-06-25 11:15:00,29.92,29.92,29.83,29.86,126000.0,29.92,29.92,29.83,29.86,126000.0
2013-06-25 11:20:00,29.84,29.86,29.81,29.81,91000.0,29.84,29.86,29.81,29.81,91000.0
2013-06-25 11:25:00,29.81,29.84,29.73,29.84,262500.0,29.81,29.84,29.73,29.84,262500.0
2013-06-25 11:30:00,29.84,29.97,29.83,29.96,137900.0,29.84,29.97,29.83,29.96,137900.0
2013-06-25 11:35:00,29.97,29.99,29.95,29.98,158900.0,29.97,29.99,29.95,29.98,158900.0
2013-06-25 11:40:00,29.98,30.0,29.95,29.98,163100.0,29.98,30.0,29.95,29.98,163100.0
2013-06-25 11:45:00,29.98,30.15,29.95,30.14,578200.0,29.98,30.15,29.95,30.14,578200.0
2013-06-25 11:50:00,30.15,30.25,30.13,30.21,254800.0,30.15,30.25,30.13,30.21,254800.0
2013-06-25 11:55:00,30.23,30.36,30.21,30.26,286300.0,30.23,30.36,30.21,30.26,286300.0
2013-06-25 12:00:00,30.25,30.27,30.2,30.22,122500.0,30.25,30.27,30.2,30.22,122500.0
2013-06-25 12:05:00,30.21,30.28,30.2,30.21,100100.0,30.21,30.28,30.2,30.21,100100.0
2013-06-25 12:10:00,30.21,30.23,30.1,30.17,156100.0,30.21,30.23,30.1,30.17,156100.0
2013-06-25 12:15:00,30.18,30.28,30.11,30.25,134400.0,30.18,30.28,30.11,30.25,134400.0
2013-06-25 12:20:00,30.27,30.27,30.13,30.16,93100.0,30.27,30.27,30.13,30.16,93100.0
2013-06-25 12:25:00,30.16,30.23,30.14,30.15,91000.0,30.16,30.23,30.14,30.15,91000.0
2013-06-25 12:30:00,30.17,30.23,30.12,30.2,137200.0,30.17,30.23,30.12,30.2,137200.0
2013-06-25 12:35:00,30.2,30.22,30.13,30.2,99400.0,30.2,30.22,30.13,30.2,99400.0
2013-06-25 12:40:00,30.19,30.2,30.13,30.15,102900.0,30.19,30.2,30.13,30.15,102900.0
2013-06-25 12:45:00,30.16,30.21,30.12,30.12,115500.0,30.16,30.21,30.12,30.12,115500.0
2013-06-25 12:50:00,30.12,30.13,30.06,30.11,212100.0,30.12,30.13,30.06,30.11,212100.0
2013-06-25 12:55:00,30.12,30.13,30.01,30.01,76300.0,30.12,30.13,30.01,30.01,76300.0
2013-06-25 13:00:00,30.01,30.11,30.01,30.08,130900.0,30.01,30.11,30.01,30.08,130900.0
2013-06-25 13:05:00,30.08,30.11,30.01,30.01,63700.0,30.08,30.11,30.01,30.01,63700.0
2013-06-25 13:10:00,30.01,30.06,29.96,30.01,139300.0,30.01,30.06,29.96,30.01,139300.0
2013-06-25 13:15:00,30.02,30.02,29.96,30.0,58100.0,30.02,30.02,29.96,30.0,58100.0
2013-06-25 13:20:00,30.0,30.01,29.94,29.99,150500.0,30.0,30.01,29.94,29.99,150500.0
2013-06-25 13:25:00,29.99,30.05,29.96,30.02,77700.0,29.99,30.05,29.96,30.02,77700.0
2013-06-25 13:30:00,30.0,30.08,29.97,30.04,96600.0,30.0,30.08,29.97,30.04,96600.0
2013-06-25 13:35:00,30.04,30.25,30.04,30.22,231000.0,30.04,30.25,30.04,30.22,231000.0
2013-06-25 13:40:00,30.21,30.23,30.15,30.22,142800.0,30.21,30.23,30.15,30.22,142800.0
2013-06-25 13:45:00,30.22,30.24,30.19,30.21,161000.0,30.22,30.24,30.19,30.21,161000.0
2013-06-25 13:50:00,30.22,30.22,30.15,30.17,107100.0,30.22,30.22,30.15,30.17,107100.0
2013-06-25 13:55:00,30.19,30.19,30.12,30.15,121800.0,30.19,30.19,30.12,30.15,121800.0
2013-06-25 14:00:00,30.17,30.23,30.14,30.2,226100.0,30.17,30.23,30.14,30.2,226100.0
2013-06-25 14:05:00,30.22,30.24,30.18,30.19,196700.0,30.22,30.24,30.18,30.19,196700.0
2013-06-25 14:10:00,30.2,30.27,30.2,30.26,144200.0,30.2,30.27,30.2,30.26,144200.0
2013-06-25 14:15:00,30.28,30.33,30.26,30.27,142100.0,30.28,30.33,30.26,30.27,142100.0
2013-06-25 14:20:00,30.28,30.29,30.24,30.29,155400.0,30.28,30.29,30.24,30.29,155400.0
2013-06-25 14:25:00,30.3,30.33,30.28,30.31,175000.0,30.3,30.33,30.28,30.31,175000.0
2013-06-25 14:30:00,30.31,30.36,30.24,30.34,145600.0,30.31,30.36,30.24,30.34,145600.0
2013-06-25 14:35:00,30.33,30.38,30.31,30.37,111300.0,30.33,30.38,30.31,30.37,111300.0
2013-06-25 14:40:00,30.36,30.38,30.31,30.31,110600.0,30.36,30.38,30.31,30.31,110600.0
2013-06-25 14:45:00,30.31,30.34,30.28,30.31,93800.0,30.31,30.34,30.28,30.31,93800.0
2013-06-25 14:50:00,30.31,30.32,30.27,30.28,60200.0,30.31,30.32,30.27,30.28,60200.0
2013-06-25 14:55:00,30.29,30.33,30.24,30.32,111300.0,30.29,30.33,30.24,30.32,111300.0
2013-06-25 15:00:00,30.31,30.36,30.31,30.34,121800.0,30.31,30.36,30.31,30.34,121800.0
2013-06-25 15:05:00,30.36,30.36,30.28,30.32,130900.0,30.36,30.36,30.28,30.32,130900.0
2013-06-25 15:10:00,30.33,30.35,30.26,30.26,77000.0,30.33,30.35,30.26,30.26,77000.0
2013-06-25 15:15:00,30.26,30.35,30.26,30.31,304500.0,30.26,30.35,30.26,30.31,304500.0
2013-06-25 15:20:00,30.3,30.41,30.3,30.36,387800.0,30.3,30.41,30.3,30.36,387800.0
2013-06-25 15:25:00,30.35,30.39,30.33,30.36,149100.0,30.35,30.39,30.33,30.36,149100.0
2013-06-25 15:30:00,30.37,30.5,30.35,30.49,351400.0,30.37,30.5,30.35,30.49,351400.0
2013-06-25 15:35:00,30.49,30.5,30.4,30.47,483700.0,30.49,30.5,30.4,30.47,483700.0
2013-06-25 15:40:00,30.47,30.5,30.41,30.44,554400.0,30.47,30.5,30.41,30.44,554400.0
2013-06-25 15:45:00,30.43,30.46,30.41,30.43,214200.0,30.43,30.46,30.41,30.43,214200.0
2013-06-25 15:50:00,30.42,30.43,30.37,30.41,599900.0,30.42,30.43,30.37,30.41,599900.0
2013-06-25 15:55:00,30.41,30.44,30.37,30.43,428400.0,30.41,30.44,30.37,30.43,428400.0
2013-06-26 09:30:00,30.65,30.96,30.54,30.84,860300.0,30.65,30.96,30.54,30.84,860300.0
2013-06-26 09:35:00,30.85,30.98,30.78,30.81,570500.0,30.85,30.98,30.78,30.81,570500.0
2013-06-26 09:40:00,30.81,30.93,30.74,30.93,774200.0,30.81,30.93,30.74,30.93,774200.0
2013-06-26 09:45:00,30.93,31.04,30.77,31.04,544600.0,30.93,31.04,30.77,31.04,544600.0
2013-06-26 09:50:00,31.02,31.11,30.99,31.11,417900.0,31.02,31.11,30.99,31.11,417900.0
2013-06-26 09:55:00,31.11,31.18,31.05,31.06,350000.0,31.11,31.18,31.05,31.06,350000.0
2013-06-26 10:00:00,31.06,31.11,30.94,31.0,230300.0,31.06,31.11,30.94,31.0,230300.0
2013-06-26 10:05:00,30.98,31.07,30.89,30.94,226800.0,30.98,31.07,30.89,30.94,226800.0
2013-06-26 10:10:00,30.98,30.99,30.86,30.89,452200.0,30.98,30.99,30.86,30.89,452200.0
2013-06-26 10:15:00,30.87,30.9,30.81,30.88,280000.0,30.87,30.9,30.81,30.88,280000.0
2013-06-26 10:20:00,30.86,30.91,30.81,30.84,598500.0,30.86,30.91,30.81,30.84,598500.0
2013-06-26 10:25:00,30.83,30.96,30.82,30.88,255500.0,30.83,30.96,30.82,30.88,255500.0
2013-06-26 10:30:00,30.88,30.9,30.79,30.83,186900.0,30.88,30.9,30.79,30.83,186900.0
2013-06-26 10:35:00,30.81,30.99,30.76,30.94,282100.0,30.81,30.99,30.76,30.94,282100.0
2013-06-26 10:40:00,30.96,31.03,30.94,30.95,134400.0,30.96,31.03,30.94,30.95,134400.0
2013-06-26 10:45:00,30.94,31.07,30.94,31.07,188300.0,30.94,31.07,30.94,31.07,188300.0
2013-06-26 10:50:00,31.05,31.08,31.02,31.06,140000.0,31.05,31.08,31.02,31.06,140000.0
2013-06-26 10:55:00,31.06,31.07,30.95,31.02,111300.0,31.06,31.07,30.95,31.02,111300.0
2013-06-26 11:00:00,31.0,31.05,30.95,31.05,133700.0,31.0,31.05,30.95,31.05,133700.0
2013-06-26 11:05:00,31.02,31.12,30.93,31.11,275800.0,31.02,31.12,30.93,31.11,275800.0
2013-06-26 11:10:00,31.09,31.14,31.06,31.08,214200.0,31.09,31.14,31.06,31.08,214200.0
2013-06-26 11:15:00,31.11,31.14,31.07,31.14,268800.0,31.11,31.14,31.07,31.14,268800.0
2013-06-26 11:20:00,31.12,31.17,31.04,31.1,166600.0,31.12,31.17,31.04,31.1,166600.0
2013-06-26 11:25:00,31.1,31.12,31.04,31.07,96600.0,31.1,31.12,31.04,31.07,96600.0
2013-06-26 11:30:00,31.06,31.13,31.0,31.12,330400.0,31.06,31.13,31.0,31.12,330400.0
2013-06-26 11:35:00,31.12,31.13,31.04,31.05,249200.0,31.12,31.13,31.04,31.05,249200.0
2013-06-26 11:40:00,31.06,31.1,31.03,31.04,53200.0,31.06,31.1,31.03,31.04,53200.0
2013-06-26 11:45:00,31.06,31.1,31.02,31.09,80500.0,31.06,31.1,31.02,31.09,80500.0
2013-06-26 11:50:00,31.09,31.11,31.0,31.0,163100.0,31.09,31.11,31.0,31.0,163100.0
2013-06-26 11:55:00,31.0,31.01,30.93,30.94,124600.0,31.0,31.01,30.93,30.94,124600.0
2013-06-26 12:00:00,30.95,30.96,30.92,30.93,99400.0,30.95,30.96,30.92,30.93,99400.0
2013-06-26 12:05:00,30.94,30.95,30.72,30.75,425600.0,30.94,30.95,30.72,30.75,425600.0
2013-06-26 12:10:00,30.73,30.74,30.62,30.71,351400.0,30.73,30.74,30.62,30.71,351400.0
2013-06-26 12:15:00,30.71,30.78,30.71,30.76,239400.0,30.71,30.78,30.71,30.76,239400.0
2013-06-26 12:20:00,30.76,30.77,30.66,30.67,145600.0,30.76,30.77,30.66,30.67,145600.0
2013-06-26 12:25:00,30.66,30.81,30.66,30.81,153300.0,30.66,30.81,30.66,30.81,153300.0
2013-06-26 12:30:00,30.76,30.81,30.74,30.8,103600.0,30.76,30.81,30.74,30.8,103600.0
2013-06-26 12:35:00,30.79,30.79,30.72,30.74,107100.0,30.79,30.79,30.72,30.74,107100.0
2013-06-26 12:40:00,30.75,30.76,30.63,30.64,254800.0,30.75,30.76,30.63,30.64,254800.0
2013-06-26 12:45:00,30.63,30.64,30.49,30.59,343700.0,30.63,30.64,30.49,30.59,343700.0
2013-06-26 12:50:00,30.56,30.65,30.56,30.65,148400.0,30.56,30.65,30.56,30.65,148400.0
2013-06-26 12:55:00,30.63,30.66,30.6,30.65,52500.0,30.63,30.66,30.6,30.65,52500.0
2013-06-26 13:00:00,30.67,30.67,30.58,30.59,57400.0,30.67,30.67,30.58,30.59,57400.0
2013-06-26 13:05:00,30.61,30.64,30.59,30.61,39200.0,30.61,30.64,30.59,30.61,39200.0
2013-06-26 13:10:00,30.61,30.61,30.47,30.5,146300.0,30.61,30.61,30.47,30.5,146300.0
2013-06-26 13:15:00,30.49,30.52,30.4,30.47,316400.0,30.49,30.52,30.4,30.47,316400.0
2013-06-26 13:20:00,30.47,30.51,30.45,30.5,118300.0,30.47,30.51,30.45,30.5,118300.0
2013-06-26 13:25:00,30.5,30.56,30.46,30.55,95900.0,30.5,30.56,30.46,30.55,95900.0
2013-06-26 13:30:00,30.54,30.56,30.45,30.52,118300.0,30.54,30.56,30.45,30.52,118300.0
2013-06-26 13:35:00,30.52,30.55,30.44,30.44,84000.0,30.52,30.55,30.44,30.44,84000.0
2013-06-26 13:40:00,30.43,30.45,30.31,30.35,186900.0,30.43,30.45,30.31,30.35,186900.0
2013-06-26 13:45:00,30.34,30.38,30.3,30.3,206500.0,30.34,30.38,30.3,30.3,206500.0
2013-06-26 13:50:00,30.29,30.33,30.22,30.25,304500.0,30.29,30.33,30.22,30.25,304500.0
2013-06-26 13:55:00,30.28,30.28,30.17,30.23,230300.0,30.28,30.28,30.17,30.23,230300.0
2013-06-26 14:00:00,30.22,30.31,30.18,30.19,196000.0,30.22,30.31,30.18,30.19,196000.0
2013-06-26 14:05:00,30.21,30.23,30.12,30.21,285600.0,30.21,30.23,30.12,30.21,285600.0
2013-06-26 14:10:00,30.21,30.33,30.2,30.32,225400.0,30.21,30.33,30.2,30.32,225400.0
2013-06-26 14:15:00,30.34,30.34,30.27,30.3,208600.0,30.34,30.34,30.27,30.3,208600.0
2013-06-26 14:20:00,30.29,30.33,30.27,30.3,80500.0,30.29,30.33,30.27,30.3,80500.0
2013-06-26 14:25:00,30.3,30.41,30.3,30.36,202300.0,30.3,30.41,30.3,30.36,202300.0
2013-06-26 14:30:00,30.36,30.38,30.3,30.34,105700.0,30.36,30.38,30.3,30.34,105700.0
2013-06-26 14:35:00,30.35,30.39,30.33,30.38,67900.0,30.35,30.39,30.33,30.38,67900.0
2013-06-26 14:40:00,30.38,30.39,30.3,30.38,245000.0,30.38,30.39,30.3,30.38,245000.0
2013-06-26 14:45:00,30.37,30.46,30.35,30.45,206500.0,30.37,30.46,30.35,30.45,206500.0
2013-06-26 14:50:00,30.43,30.46,30.42,30.44,137900.0,30.43,30.46,30.42,30.44,137900.0
2013-06-26 14:55:00,30.45,30.48,30.43,30.43,96600.0,30.45,30.48,30.43,30.43,96600.0
2013-06-26 15:00:00,30.43,30.49,30.37,30.39,171500.0,30.43,30.49,30.37,30.39,171500.0
2013-06-26 15:05:00,30.38,30.39,30.31,30.31,160300.0,30.38,30.39,30.31,30.31,160300.0
2013-06-26 15:10:00,30.31,30.33,30.25,30.27,274400.0,30.31,30.33,30.25,30.27,274400.0
2013-06-26 15:15:00,30.27,30.31,30.25,30.27,179200.0,30.27,30.31,30.25,30.27,179200.0
2013-06-26 15:20:00,30.29,30.29,30.17,30.2,368900.0,30.29,30.29,30.17,30.2,368900.0
2013-06-26 15:25:00,30.21,30.23,30.19,30.21,109900.0,30.21,30.23,30.19,30.21,109900.0
2013-06-26 15:30:00,30.21,30.26,30.2,30.23,184800.0,30.21,30.26,30.2,30.23,184800.0
2013-06-26 15:35:00,30.23,30.24,30.2,30.21,92400.0,30.23,30.24,30.2,30.21,92400.0
2013-06-26 15:40:00,30.22,30.24,30.15,30.17,167300.0,30.22,30.24,30.15,30.17,167300.0
2013-06-26 15:45:00,30.17,30.3,30.15,30.29,317100.0,30.17,30.3,30.15,30.29,317100.0
2013-06-26 15:50:00,30.3,30.36,30.28,30.35,436100.0,30.3,30.36,30.28,30.35,436100.0
2013-06-26 15:55:00,30.35,30.35,30.29,30.3,396200.0,30.35,30.35,30.29,30.3,396200.0
2013-06-27 09:30:00,30.42,30.52,30.09,30.18,716800.0,30.42,30.52,30.09,30.18,716800.0
2013-06-27 09:35:00,30.19,30.26,30.06,30.08,456400.0,30.19,30.26,30.06,30.08,456400.0
2013-06-27 09:40:00,30.09,30.41,30.07,30.14,529200.0,30.09,30.41,30.07,30.14,529200.0
2013-06-27 09:45:00,30.15,30.2,29.94,30.0,882700.0,30.15,30.2,29.94,30.0,882700.0
2013-06-27 09:50:00,30.01,30.14,29.96,30.09,953400.0,30.01,30.14,29.96,30.09,953400.0
2013-06-27 09:55:00,30.1,30.24,30.1,30.23,485800.0,30.1,30.24,30.1,30.23,485800.0
2013-06-27 10:00:00,30.24,30.43,30.16,30.17,529900.0,30.24,30.43,30.16,30.17,529900.0
2013-06-27 10:05:00,30.17,30.33,30.12,30.14,430500.0,30.17,30.33,30.12,30.14,430500.0
2013-06-27 10:10:00,30.14,30.21,30.06,30.12,342300.0,30.14,30.21,30.06,30.12,342300.0
2013-06-27 10:15:00,30.12,30.35,30.09,30.33,596400.0,30.12,30.35,30.09,30.33,596400.0
2013-06-27 10:20:00,30.33,30.43,30.29,30.37,255500.0,30.33,30.43,30.29,30.37,255500.0
2013-06-27 10:25:00,30.4,30.86,30.4,30.85,1188600.0,30.4,30.86,30.4,30.85,1188600.0
2013-06-27 10:30:00,30.81,30.96,30.81,30.88,961100.0,30.81,30.96,30.81,30.88,961100.0
2013-06-27 10:35:00,30.87,30.93,30.8,30.84,396900.0,30.87,30.93,30.8,30.84,396900.0
2013-06-27 10:40:00,30.85,30.87,30.72,30.73,453600.0,30.85,30.87,30.72,30.73,453600.0
2013-06-27 10:45:00,30.72,30.84,30.71,30.79,207900.0,30.72,30.84,30.71,30.79,207900.0
2013-06-27 10:50:00,30.82,30.89,30.79,30.83,149800.0,30.82,30.89,30.79,30.83,149800.0
2013-06-27 10:55:00,30.83,30.87,30.66,30.67,276500.0,30.83,30.87,30.66,30.67,276500.0
2013-06-27 11:00:00,30.67,30.75,30.64,30.72,316400.0,30.67,30.75,30.64,30.72,316400.0
2013-06-27 11:05:00,30.74,30.77,30.52,30.54,305900.0,30.74,30.77,30.52,30.54,305900.0
2013-06-27 11:10:00,30.52,30.53,30.39,30.4,420000.0,30.52,30.53,30.39,30.4,420000.0
2013-06-27 11:15:00,30.39,30.51,30.34,30.46,207200.0,30.39,30.51,30.34,30.46,207200.0
2013-06-27 11:20:00,30.46,30.59,30.46,30.54,175700.0,30.46,30.59,30.46,30.54,175700.0
2013-06-27 11:25:00,30.53,30.58,30.51,30.55,109900.0,30.53,30.58,30.51,30.55,109900.0
2013-06-27 11:30:00,30.54,30.6,30.54,30.54,147000.0,30.54,30.6,30.54,30.54,147000.0
2013-06-27 11:35:00,30.56,30.59,30.51,30.58,33600.0,30.56,30.59,30.51,30.58,33600.0
2013-06-27 11:40:00,30.58,30.59,30.51,30.52,147700.0,30.58,30.59,30.51,30.52,147700.0
2013-06-27 11:45:00,30.51,30.56,30.51,30.52,41300.0,30.51,30.56,30.51,30.52,41300.0
2013-06-27 11:50:00,30.51,30.64,30.51,30.64,112700.0,30.51,30.64,30.51,30.64,112700.0
2013-06-27 11:55:00,30.63,30.7,30.58,30.67,143500.0,30.63,30.7,30.58,30.67,143500.0
2013-06-27 12:00:00,30.71,30.71,30.62,30.67,84000.0,30.71,30.71,30.62,30.67,84000.0
2013-06-27 12:05:00,30.67,30.73,30.61,30.63,84000.0,30.67,30.73,30.61,30.63,84000.0
2013-06-27 12:10:00,30.61,30.69,30.59,30.66,130200.0,30.61,30.69,30.59,30.66,130200.0
2013-06-27 12:15:00,30.67,30.73,30.65,30.68,72800.0,30.67,30.73,30.65,30.68,72800.0
2013-06-27 12:20:00,30.69,30.73,30.69,30.73,51100.0,30.69,30.73,30.69,30.73,51100.0
2013-06-27 12:25:00,30.7,30.73,30.63,30.64,241500.0,30.7,30.73,30.63,30.64,241500.0
2013-06-27 12:30:00,30.67,30.73,30.66,30.71,114800.0,30.67,30.73,30.66,30.71,114800.0
2013-06-27 12:35:00,30.7,30.76,30.69,30.76,268800.0,30.7,30.76,30.69,30.76,268800.0
2013-06-27 12:40:00,30.77,30.8,30.64,30.64,368200.0,30.77,30.8,30.64,30.64,368200.0
2013-06-27 12:45:00,30.68,30.69,30.6,30.66,218400.0,30.68,30.69,30.6,30.66,218400.0
2013-06-27 12:50:00,30.68,30.73,30.65,30.73,47600.0,30.68,30.73,30.65,30.73,47600.0
2013-06-27 12:55:00,30.74,30.79,30.74,30.75,150500.0,30.74,30.79,30.74,30.75,150500.0
2013-06-27 13:00:00,30.74,30.82,30.71,30.79,156100.0,30.74,30.82,30.71,30.79,156100.0
2013-06-27 13:05:00,30.79,30.79,30.76,30.78,29400.0,30.79,30.79,30.76,30.78,29400.0
2013-06-27 13:10:00,30.78,30.81,30.74,30.78,188300.0,30.78,30.81,30.74,30.78,188300.0
2013-06-27 13:15:00,30.76,30.79,30.71,30.71,185500.0,30.76,30.79,30.71,30.71,185500.0
2013-06-27 13:20:00,30.72,30.74,30.68,30.72,64400.0,30.72,30.74,30.68,30.72,64400.0
2013-06-27 13:25:00,30.71,30.74,30.68,30.68,52500.0,30.71,30.74,30.68,30.68,52500.0
2013-06-27 13:30:00,30.7,30.72,30.68,30.71,53200.0,30.7,30.72,30.68,30.71,53200.0
2013-06-27 13:35:00,30.72,30.76,30.69,30.69,53900.0,30.72,30.76,30.69,30.69,53900.0
2013-06-27 13:40:00,30.69,30.7,30.63,30.65,88200.0,30.69,30.7,30.63,30.65,88200.0
2013-06-27 13:45:00,30.65,30.69,30.64,30.67,38500.0,30.65,30.69,30.64,30.67,38500.0
2013-06-27 13:50:00,30.69,30.7,30.65,30.68,31500.0,30.69,30.7,30.65,30.68,31500.0
2013-06-27 13:55:00,30.67,30.68,30.63,30.63,44800.0,30.67,30.68,30.63,30.63,44800.0
2013-06-27 14:00:00,30.63,30.65,30.6,30.61,55300.0,30.63,30.65,30.6,30.61,55300.0
2013-06-27 14:05:00,30.62,30.62,30.51,30.54,318500.0,30.62,30.62,30.51,30.54,318500.0
2013-06-27 14:10:00,30.52,30.56,30.48,30.53,139300.0,30.52,30.56,30.48,30.53,139300.0
2013-06-27 14:15:00,30.55,30.57,30.53,30.55,65100.0,30.55,30.57,30.53,30.55,65100.0
2013-06-27 14:20:00,30.57,30.59,30.54,30.58,124600.0,30.57,30.59,30.54,30.58,124600.0
2013-06-27 14:25:00,30.55,30.58,30.52,30.56,25900.0,30.55,30.58,30.52,30.56,25900.0
2013-06-27 14:30:00,30.56,30.58,30.55,30.55,67200.0,30.56,30.58,30.55,30.55,67200.0
2013-06-27 14:35:00,30.51,30.58,30.51,30.58,107100.0,30.51,30.58,30.51,30.58,107100.0
2013-06-27 14:40:00,30.57,30.59,30.53,30.53,46200.0,30.57,30.59,30.53,30.53,46200.0
2013-06-27 14:45:00,30.52,30.53,30.49,30.52,110600.0,30.52,30.53,30.49,30.52,110600.0
2013-06-27 14:50:00,30.51,30.54,30.5,30.51,33600.0,30.51,30.54,30.5,30.51,33600.0
2013-06-27 14:55:00,30.52,30.54,30.51,30.54,16800.0,30.52,30.54,30.51,30.54,16800.0
2013-06-27 15:00:00,30.54,30.63,30.54,30.63,100800.0,30.54,30.63,30.54,30.63,100800.0
2013-06-27 15:05:00,30.63,30.64,30.6,30.6,71400.0,30.63,30.64,30.6,30.6,71400.0
2013-06-27 15:10:00,30.61,30.64,30.59,30.64,55300.0,30.61,30.64,30.59,30.64,55300.0
2013-06-27 15:15:00,30.65,30.66,30.63,30.65,73500.0,30.65,30.66,30.63,30.65,73500.0
2013-06-27 15:20:00,30.65,30.69,30.64,30.68,88900.0,30.65,30.69,30.64,30.68,88900.0
2013-06-27 15:25:00,30.68,30.71,30.66,30.68,168000.0,30.68,30.71,30.66,30.68,168000.0
2013-06-27 15:30:00,30.69,30.7,30.65,30.65,60200.0,30.69,30.7,30.65,30.65,60200.0
2013-06-27 15:35:00,30.65,30.71,30.64,30.71,80500.0,30.65,30.71,30.64,30.71,80500.0
2013-06-27 15:40:00,30.71,30.74,30.69,30.69,191800.0,30.71,30.74,30.69,30.69,191800.0
2013-06-27 15:45:00,30.71,30.74,30.69,30.7,153300.0,30.71,30.74,30.69,30.7,153300.0
2013-06-27 15:50:00,30.7,30.73,30.68,30.7,237300.0,30.7,30.73,30.68,30.7,237300.0
2013-06-27 15:55:00,30.71,30.75,30.7,30.72,315000.0,30.71,30.75,30.7,30.72,315000.0
2013-06-28 09:30:00,30.61,30.9,30.5,30.85,387100.0,30.61,30.9,30.5,30.85,387100.0
2013-06-28 09:35:00,30.85,30.87,30.72,30.76,921200.0,30.85,30.87,30.72,30.76,921200.0
2013-06-28 09:40:00,30.8,30.86,30.77,30.81,201600.0,30.8,30.86,30.77,30.81,201600.0
2013-06-28 09:45:00,30.83,30.86,30.5,30.54,470400.0,30.83,30.86,30.5,30.54,470400.0
2013-06-28 09:50:00,30.54,30.56,30.29,30.44,392700.0,30.54,30.56,30.29,30.44,392700.0
2013-06-28 09:55:00,30.42,30.47,30.33,30.38,589400.0,30.42,30.47,30.33,30.38,589400.0
2013-06-28 10:00:00,30.38,30.4,30.21,30.26,584500.0,30.38,30.4,30.21,30.26,584500.0
2013-06-28 10:05:00,30.25,30.27,30.04,30.21,743400.0,30.25,30.27,30.04,30.21,743400.0
2013-06-28 10:10:00,30.22,30.32,30.15,30.32,170100.0,30.22,30.32,30.15,30.32,170100.0
2013-06-28 10:15:00,30.3,30.34,30.23,30.33,154700.0,30.3,30.34,30.23,30.33,154700.0
2013-06-28 10:20:00,30.28,30.34,30.24,30.32,87500.0,30.28,30.34,30.24,30.32,87500.0
2013-06-28 10:25:00,30.34,30.34,30.22,30.24,135100.0,30.34,30.34,30.22,30.24,135100.0
2013-06-28 10:30:00,30.24,30.31,30.19,30.19,219100.0,30.24,30.31,30.19,30.19,219100.0
2013-06-28 10:35:00,30.21,30.41,30.21,30.39,442400.0,30.21,30.41,30.21,30.39,442400.0
2013-06-28 10:40:00,30.41,30.41,30.29,30.39,154700.0,30.41,30.41,30.29,30.39,154700.0
2013-06-28 10:45:00,30.38,30.49,30.28,30.43,343000.0,30.38,30.49,30.28,30.43,343000.0
2013-06-28 10:50:00,30.41,30.44,30.35,30.42,124600.0,30.41,30.44,30.35,30.42,124600.0
2013-06-28 10:55:00,30.42,30.53,30.42,30.53,268100.0,30.42,30.53,30.42,30.53,268100.0
2013-06-28 11:00:00,30.52,30.6,30.47,30.57,208600.0,30.52,30.6,30.47,30.57,208600.0
2013-06-28 11:05:00,30.58,30.64,30.53,30.53,153300.0,30.58,30.64,30.53,30.53,153300.0
2013-06-28 11:10:00,30.54,30.57,30.48,30.48,79100.0,30.54,30.57,30.48,30.48,79100.0
2013-06-28 11:15:00,30.49,30.5,30.33,30.33,150500.0,30.49,30.5,30.33,30.33,150500.0
2013-06-28 11:20:00,30.33,30.34,30.17,30.2,285600.0,30.33,30.34,30.17,30.2,285600.0
2013-06-28 11:25:00,30.2,30.25,30.17,30.21,147000.0,30.2,30.25,30.17,30.21,147000.0
2013-06-28 11:30:00,30.21,30.33,30.21,30.29,153300.0,30.21,30.33,30.21,30.29,153300.0
2013-06-28 11:35:00,30.28,30.33,30.25,30.25,86800.0,30.28,30.33,30.25,30.25,86800.0
2013-06-28 11:40:00,30.25,30.26,30.17,30.17,119700.0,30.25,30.26,30.17,30.17,119700.0
2013-06-28 11:45:00,30.17,30.3,30.17,30.27,84700.0,30.17,30.3,30.17,30.27,84700.0
2013-06-28 11:50:00,30.25,30.26,30.19,30.23,79800.0,30.25,30.26,30.19,30.23,79800.0
2013-06-28 11:55:00,30.21,30.25,30.17,30.25,133700.0,30.21,30.25,30.17,30.25,133700.0
2013-06-28 12:00:00,30.25,30.25,30.15,30.18,100100.0,30.25,30.25,30.15,30.18,100100.0
2013-06-28 12:05:00,30.18,30.2,30.15,30.17,77700.0,30.18,30.2,30.15,30.17,77700.0
2013-06-28 12:10:00,30.17,30.2,30.14,30.17,186200.0,30.17,30.2,30.14,30.17,186200.0
2013-06-28 12:15:00,30.14,30.17,30.08,30.09,242900.0,30.14,30.17,30.08,30.09,242900.0
2013-06-28 12:20:00,30.11,30.12,30.06,30.1,139300.0,30.11,30.12,30.06,30.1,139300.0
2013-06-28 12:25:00,30.1,30.12,30.08,30.1,93100.0,30.1,30.12,30.08,30.1,93100.0
2013-06-28 12:30:00,30.1,30.13,30.01,30.11,211400.0,30.1,30.13,30.01,30.11,211400.0
2013-06-28 12:35:00,30.1,30.18,30.08,30.15,152600.0,30.1,30.18,30.08,30.15,152600.0
2013-06-28 12:40:00,30.16,30.2,30.11,30.2,252700.0,30.16,30.2,30.11,30.2,252700.0
2013-06-28 12:45:00,30.2,30.2,30.14,30.2,90300.0,30.2,30.2,30.14,30.2,90300.0
2013-06-28 12:50:00,30.2,30.26,30.18,30.21,137900.0,30.2,30.26,30.18,30.21,137900.0
2013-06-28 12:55:00,30.23,30.25,30.21,30.23,102900.0,30.23,30.25,30.21,30.23,102900.0
2013-06-28 13:00:00,30.24,30.24,30.14,30.16,186900.0,30.24,30.24,30.14,30.16,186900.0
2013-06-28 13:05:00,30.18,30.21,30.13,30.21,109900.0,30.18,30.21,30.13,30.21,109900.0
2013-06-28 13:10:00,30.21,30.23,30.19,30.19,71400.0,30.21,30.23,30.19,30.19,71400.0
2013-06-28 13:15:00,30.21,30.28,30.21,30.27,86800.0,30.21,30.28,30.21,30.27,86800.0
2013-06-28 13:20:00,30.28,30.37,30.26,30.37,187600.0,30.28,30.37,30.26,30.37,187600.0
2013-06-28 13:25:00,30.35,30.36,30.3,30.32,121100.0,30.35,30.36,30.3,30.32,121100.0
2013-06-28 13:30:00,30.33,30.35,30.24,30.26,94500.0,30.33,30.35,30.24,30.26,94500.0
2013-06-28 13:35:00,30.29,30.31,30.26,30.3,59500.0,30.29,30.31,30.26,30.3,59500.0
2013-06-28 13:40:00,30.29,30.29,30.26,30.28,24500.0,30.29,30.29,30.26,30.28,24500.0
2013-06-28 13:45:00,30.28,30.28,30.19,30.21,121100.0,30.28,30.28,30.19,30.21,121100.0
2013-06-28 13:50:00,30.19,30.25,30.16,30.22,67900.0,30.19,30.25,30.16,30.22,67900.0
2013-06-28 13:55:00,30.23,30.23,30.19,30.21,42000.0,30.23,30.23,30.19,30.21,42000.0
2013-06-28 14:00:00,30.21,30.24,30.21,30.22,51100.0,30.21,30.24,30.21,30.22,51100.0
2013-06-28 14:05:00,30.22,30.27,30.22,30.26,71400.0,30.22,30.27,30.22,30.26,71400.0
2013-06-28 14:10:00,30.25,30.31,30.24,30.27,154700.0,30.25,30.31,30.24,30.27,154700.0
2013-06-28 14:15:00,30.28,30.31,30.28,30.29,74200.0,30.28,30.31,30.28,30.29,74200.0
2013-06-28 14:20:00,30.29,30.31,30.28,30.3,68600.0,30.29,30.31,30.28,30.3,68600.0
2013-06-28 14:25:00,30.3,30.31,30.29,30.29,51100.0,30.3,30.31,30.29,30.29,51100.0
2013-06-28 14:30:00,30.3,30.31,30.28,30.31,30100.0,30.3,30.31,30.28,30.31,30100.0
2013-06-28 14:35:00,30.3,30.31,30.28,30.3,44800.0,30.3,30.31,30.28,30.3,44800.0
2013-06-28 14:40:00,30.29,30.3,30.21,30.26,91000.0,30.29,30.3,30.21,30.26,91000.0
2013-06-28 14:45:00,30.26,30.26,30.19,30.25,82600.0,30.26,30.26,30.19,30.25,82600.0
2013-06-28 14:50:00,30.23,30.28,30.21,30.25,98700.0,30.23,30.28,30.21,30.25,98700.0
2013-06-28 14:55:00,30.25,30.28,30.22,30.28,61600.0,30.25,30.28,30.22,30.28,61600.0
2013-06-28 15:00:00,30.27,30.27,30.22,30.23,51800.0,30.27,30.27,30.22,30.23,51800.0
2013-06-28 15:05:00,30.23,30.26,30.2,30.21,77700.0,30.23,30.26,30.2,30.21,77700.0
2013-06-28 15:10:00,30.22,30.28,30.21,30.25,104300.0,30.22,30.28,30.21,30.25,104300.0
2013-06-28 15:15:00,30.25,30.28,30.22,30.26,74900.0,30.25,30.28,30.22,30.26,74900.0
2013-06-28 15:20:00,30.26,30.28,30.24,30.27,95900.0,30.26,30.28,30.24,30.27,95900.0
2013-06-28 15:25:00,30.28,30.32,30.26,30.32,154000.0,30.28,30.32,30.26,30.32,154000.0
2013-06-28 15:30:00,30.31,30.33,30.27,30.29,130900.0,30.31,30.33,30.27,30.29,130900.0
2013-06-28 15:35:00,30.29,30.31,30.26,30.27,121800.0,30.29,30.31,30.26,30.27,121800.0
2013-06-28 15:40:00,30.27,30.3,30.25,30.27,130200.0,30.27,30.3,30.25,30.27,130200.0
2013-06-28 15:45:00,30.28,30.31,30.26,30.3,278600.0,30.28,30.31,30.26,30.3,278600.0
2013-06-28 15:50:00,30.3,30.3,30.25,30.25,445900.0,30.3,30.3,30.25,30.25,445900.0
2013-06-28 15:55:00,30.26,30.28,30.1,30.15,1011500.0,30.26,30.28,30.1,30.15,1011500.0
2013-07-01 09:30:00,30.52,30.66,30.43,30.52,439600.0,30.52,30.66,30.43,30.52,439600.0
2013-07-01 09:35:00,30.57,30.59,30.29,30.49,351400.0,30.57,30.59,30.29,30.49,351400.0
2013-07-01 09:40:00,30.5,30.62,30.42,30.61,314300.0,30.5,30.62,30.42,30.61,314300.0
2013-07-01 09:45:00,30.62,30.75,30.48,30.71,774900.0,30.62,30.75,30.48,30.71,774900.0
2013-07-01 09:50:00,30.69,30.86,30.69,30.76,630000.0,30.69,30.86,30.69,30.76,630000.0
2013-07-01 09:55:00,30.78,31.03,30.74,31.03,592200.0,30.78,31.03,30.74,31.03,592200.0
2013-07-01 10:00:00,31.0,31.14,30.96,31.05,608300.0,31.0,31.14,30.96,31.05,608300.0
2013-07-01 10:05:00,31.03,31.13,31.0,31.02,634900.0,31.03,31.13,31.0,31.02,634900.0
2013-07-01 10:10:00,31.03,31.13,31.0,31.13,426300.0,31.03,31.13,31.0,31.13,426300.0
2013-07-01 10:15:00,31.13,31.14,31.04,31.12,207200.0,31.13,31.14,31.04,31.12,207200.0
2013-07-01 10:20:00,31.13,31.17,31.04,31.17,190400.0,31.13,31.17,31.04,31.17,190400.0
2013-07-01 10:25:00,31.17,31.28,31.12,31.26,474600.0,31.17,31.28,31.12,31.26,474600.0
2013-07-01 10:30:00,31.27,31.3,31.16,31.18,251300.0,31.27,31.3,31.16,31.18,251300.0
2013-07-01 10:35:00,31.18,31.21,31.07,31.14,239400.0,31.18,31.21,31.07,31.14,239400.0
2013-07-01 10:40:00,31.14,31.23,31.14,31.2,186200.0,31.14,31.23,31.14,31.2,186200.0
2013-07-01 10:45:00,31.21,31.27,31.17,31.18,114800.0,31.21,31.27,31.17,31.18,114800.0
2013-07-01 10:50:00,31.16,31.21,31.1,31.16,662900.0,31.16,31.21,31.1,31.16,662900.0
2013-07-01 10:55:00,31.17,31.2,31.08,31.11,230300.0,31.17,31.2,31.08,31.11,230300.0
2013-07-01 11:00:00,31.12,31.24,31.11,31.17,138600.0,31.12,31.24,31.11,31.17,138600.0
2013-07-01 11:05:00,31.2,31.26,31.18,31.24,128800.0,31.2,31.26,31.18,31.24,128800.0
2013-07-01 11:10:00,31.25,31.26,31.19,31.23,89600.0,31.25,31.26,31.19,31.23,89600.0
2013-07-01 11:15:00,31.23,31.39,31.23,31.37,343000.0,31.23,31.39,31.23,31.37,343000.0
2013-07-01 11:20:00,31.36,31.42,31.32,31.4,248500.0,31.36,31.42,31.32,31.4,248500.0
2013-07-01 11:25:00,31.42,31.49,31.39,31.48,262500.0,31.42,31.49,31.39,31.48,262500.0
2013-07-01 11:30:00,31.47,31.62,31.47,31.53,532000.0,31.47,31.62,31.47,31.53,532000.0
2013-07-01 11:35:00,31.53,31.6,31.48,31.6,182000.0,31.53,31.6,31.48,31.6,182000.0
2013-07-01 11:40:00,31.57,31.63,31.54,31.62,241500.0,31.57,31.63,31.54,31.62,241500.0
2013-07-01 11:45:00,31.58,31.71,31.58,31.67,424900.0,31.58,31.71,31.58,31.67,424900.0
2013-07-01 11:50:00,31.65,31.77,31.64,31.66,389900.0,31.65,31.77,31.64,31.66,389900.0
2013-07-01 11:55:00,31.66,31.79,31.63,31.75,360500.0,31.66,31.79,31.63,31.75,360500.0
2013-07-01 12:00:00,31.75,31.86,31.73,31.84,290500.0,31.75,31.86,31.73,31.84,290500.0
2013-07-01 12:05:00,31.85,31.9,31.76,31.89,302400.0,31.85,31.9,31.76,31.89,302400.0
2013-07-01 12:10:00,31.88,31.88,31.76,31.81,191800.0,31.88,31.88,31.76,31.81,191800.0
2013-07-01 12:15:00,31.81,31.88,31.77,31.78,256200.0,31.81,31.88,31.77,31.78,256200.0
2013-07-01 12:20:00,31.78,31.83,31.75,31.79,142100.0,31.78,31.83,31.75,31.79,142100.0
2013-07-01 12:25:00,31.79,31.83,31.76,31.8,180600.0,31.79,31.83,31.76,31.8,180600.0
2013-07-01 12:30:00,31.8,31.96,31.8,31.93,343000.0,31.8,31.96,31.8,31.93,343000.0
2013-07-01 12:35:00,31.91,31.99,31.89,31.95,322000.0,31.91,31.99,31.89,31.95,322000.0
2013-07-01 12:40:00,31.96,31.98,31.89,31.92,169400.0,31.96,31.98,31.89,31.92,169400.0
2013-07-01 12:45:00,31.92,31.96,31.85,31.94,168700.0,31.92,31.96,31.85,31.94,168700.0
2013-07-01 12:50:00,31.91,31.92,31.85,31.87,97300.0,31.91,31.92,31.85,31.87,97300.0
2013-07-01 12:55:00,31.88,31.89,31.86,31.87,127400.0,31.88,31.89,31.86,31.87,127400.0
2013-07-01 13:00:00,31.87,32.01,31.87,31.97,279300.0,31.87,32.01,31.87,31.97,279300.0
2013-07-01 13:05:00,31.98,32.0,31.9,31.94,217700.0,31.98,32.0,31.9,31.94,217700.0
2013-07-01 13:10:00,31.93,31.99,31.89,31.98,121100.0,31.93,31.99,31.89,31.98,121100.0
2013-07-01 13:15:00,31.97,32.19,31.96,32.19,607600.0,31.97,32.19,31.96,32.19,607600.0
2013-07-01 13:20:00,32.18,32.18,32.1,32.17,261100.0,32.18,32.18,32.1,32.17,261100.0
2013-07-01 13:25:00,32.15,32.18,32.12,32.17,379400.0,32.15,32.18,32.12,32.17,379400.0
2013-07-01 13:30:00,32.16,32.19,32.13,32.14,401100.0,32.16,32.19,32.13,32.14,401100.0
2013-07-01 13:35:00,32.15,32.16,32.04,32.11,181300.0,32.15,32.16,32.04,32.11,181300.0
2013-07-01 13:40:00,32.12,32.19,32.12,32.15,161700.0,32.12,32.19,32.12,32.15,161700.0
2013-07-01 13:45:00,32.16,32.17,32.13,32.16,203000.0,32.16,32.17,32.13,32.16,203000.0
2013-07-01 13:50:00,32.17,32.17,32.04,32.04,191800.0,32.17,32.17,32.04,32.04,191800.0
2013-07-01 13:55:00,32.05,32.05,31.91,31.95,501200.0,32.05,32.05,31.91,31.95,501200.0
2013-07-01 14:00:00,31.94,31.95,31.87,31.93,328300.0,31.94,31.95,31.87,31.93,328300.0
2013-07-01 14:05:00,31.92,31.94,31.82,31.86,417200.0,31.92,31.94,31.82,31.86,417200.0
2013-07-01 14:10:00,31.86,31.92,31.86,31.86,170800.0,31.86,31.92,31.86,31.86,170800.0
2013-07-01 14:15:00,31.86,31.88,31.84,31.88,231000.0,31.86,31.88,31.84,31.88,231000.0
2013-07-01 14:20:00,31.86,31.99,31.84,31.97,275800.0,31.86,31.99,31.84,31.97,275800.0
2013-07-01 14:25:00,31.97,32.04,31.94,32.04,186900.0,31.97,32.04,31.94,32.04,186900.0
2013-07-01 14:30:00,32.03,32.1,32.0,32.03,187600.0,32.03,32.1,32.0,32.03,187600.0
2013-07-01 14:35:00,32.02,32.04,31.97,32.0,145600.0,32.02,32.04,31.97,32.0,145600.0
2013-07-01 14:40:00,32.01,32.12,31.97,32.1,208600.0,32.01,32.12,31.97,32.1,208600.0
2013-07-01 14:45:00,32.1,32.12,32.02,32.05,169400.0,32.1,32.12,32.02,32.05,169400.0
2013-07-01 14:50:00,32.05,32.13,32.05,32.08,145600.0,32.05,32.13,32.05,32.08,145600.0
2013-07-01 14:55:00,32.08,32.12,32.07,32.09,112700.0,32.08,32.12,32.07,32.09,112700.0
2013-07-01 15:00:00,32.09,32.11,32.02,32.09,226800.0,32.09,32.11,32.02,32.09,226800.0
2013-07-01 15:05:00,32.1,32.11,32.02,32.07,154000.0,32.1,32.11,32.02,32.07,154000.0
2013-07-01 15:10:00,32.08,32.1,32.03,32.09,230300.0,32.08,32.1,32.03,32.09,230300.0
2013-07-01 15:15:00,32.08,32.1,31.96,31.96,245000.0,32.08,32.1,31.96,31.96,245000.0
2013-07-01 15:20:00,31.97,32.04,31.95,31.96,193200.0,31.97,32.04,31.95,31.96,193200.0
2013-07-01 15:25:00,31.98,32.0,31.86,31.86,302400.0,31.98,32.0,31.86,31.86,302400.0
2013-07-01 15:30:00,31.86,31.91,31.84,31.9,360500.0,31.86,31.91,31.84,31.9,360500.0
2013-07-01 15:35:00,31.9,31.92,31.86,31.89,295400.0,31.9,31.92,31.86,31.89,295400.0
2013-07-01 15:40:00,31.9,31.93,31.84,31.89,271600.0,31.9,31.93,31.84,31.89,271600.0
2013-07-01 15:45:00,31.88,31.98,31.88,31.95,361900.0,31.88,31.98,31.88,31.95,361900.0
2013-07-01 15:50:00,31.95,32.0,31.93,32.0,560000.0,31.95,32.0,31.93,32.0,560000.0
2013-07-01 15:55:00,32.0,32.04,31.97,32.04,784000.0,32.0,32.04,31.97,32.04,784000.0
2013-07-02 09:30:00,32.18,32.5,32.15,32.46,725200.0,32.18,32.5,32.15,32.46,725200.0
2013-07-02 09:35:00,32.46,32.48,32.27,32.42,479500.0,32.46,32.48,32.27,32.42,479500.0
2013-07-02 09:40:00,32.43,32.43,32.16,32.16,853300.0,32.43,32.43,32.16,32.16,853300.0
2013-07-02 09:45:00,32.16,32.16,31.83,31.96,1313200.0,32.16,32.16,31.83,31.96,1313200.0
2013-07-02 09:50:00,31.97,31.99,31.76,31.76,596400.0,31.97,31.99,31.76,31.76,596400.0
2013-07-02 09:55:00,31.79,31.89,31.67,31.74,513800.0,31.79,31.89,31.67,31.74,513800.0
2013-07-02 10:00:00,31.73,31.74,31.55,31.65,394100.0,31.73,31.74,31.55,31.65,394100.0
2013-07-02 10:05:00,31.64,31.73,31.61,31.65,330400.0,31.64,31.73,31.61,31.65,330400.0
2013-07-02 10:10:00,31.63,31.77,31.62,31.67,242900.0,31.63,31.77,31.62,31.67,242900.0
2013-07-02 10:15:00,31.7,31.74,31.6,31.69,176400.0,31.7,31.74,31.6,31.69,176400.0
2013-07-02 10:20:00,31.71,31.76,31.65,31.68,148400.0,31.71,31.76,31.65,31.68,148400.0
2013-07-02 10:25:00,31.71,31.75,31.61,31.64,168700.0,31.71,31.75,31.61,31.64,168700.0
2013-07-02 10:30:00,31.64,31.68,31.54,31.65,293300.0,31.64,31.68,31.54,31.65,293300.0
2013-07-02 10:35:00,31.65,31.72,31.63,31.65,148400.0,31.65,31.72,31.63,31.65,148400.0
2013-07-02 10:40:00,31.66,31.76,31.64,31.74,180600.0,31.66,31.76,31.64,31.74,180600.0
2013-07-02 10:45:00,31.73,31.75,31.61,31.66,313600.0,31.73,31.75,31.61,31.66,313600.0
2013-07-02 10:50:00,31.63,31.82,31.63,31.79,281400.0,31.63,31.82,31.63,31.79,281400.0
2013-07-02 10:55:00,31.79,31.99,31.77,31.93,378700.0,31.79,31.99,31.77,31.93,378700.0
2013-07-02 11:00:00,31.91,31.97,31.8,31.86,214200.0,31.91,31.97,31.8,31.86,214200.0
2013-07-02 11:05:00,31.84,31.85,31.79,31.8,133000.0,31.84,31.85,31.79,31.8,133000.0
2013-07-02 11:10:00,31.79,31.87,31.75,31.86,126700.0,31.79,31.87,31.75,31.86,126700.0
2013-07-02 11:15:00,31.87,31.89,31.79,31.86,72800.0,31.87,31.89,31.79,31.86,72800.0
2013-07-02 11:20:00,31.86,31.89,31.82,31.84,105000.0,31.86,31.89,31.82,31.84,105000.0
2013-07-02 11:25:00,31.83,31.83,31.75,31.81,76300.0,31.83,31.83,31.75,31.81,76300.0
2013-07-02 11:30:00,31.77,31.83,31.74,31.74,87500.0,31.77,31.83,31.74,31.74,87500.0
2013-07-02 11:35:00,31.76,31.79,31.7,31.73,186900.0,31.76,31.79,31.7,31.73,186900.0
2013-07-02 11:40:00,31.72,31.83,31.7,31.83,46900.0,31.72,31.83,31.7,31.83,46900.0
2013-07-02 11:45:00,31.79,31.97,31.79,31.89,157500.0,31.79,31.97,31.79,31.89,157500.0
2013-07-02 11:50:00,31.89,31.92,31.82,31.92,96600.0,31.89,31.92,31.82,31.92,96600.0
2013-07-02 11:55:00,31.91,31.92,31.85,31.85,167300.0,31.91,31.92,31.85,31.85,167300.0
2013-07-02 12:00:00,31.84,31.84,31.8,31.81,79100.0,31.84,31.84,31.8,31.81,79100.0
2013-07-02 12:05:00,31.81,31.81,31.76,31.76,34300.0,31.81,31.81,31.76,31.76,34300.0
2013-07-02 12:10:00,31.76,31.78,31.73,31.73,45500.0,31.76,31.78,31.73,31.73,45500.0
2013-07-02 12:15:00,31.72,31.73,31.66,31.69,151200.0,31.72,31.73,31.66,31.69,151200.0
2013-07-02 12:20:00,31.68,31.69,31.62,31.65,119700.0,31.68,31.69,31.62,31.65,119700.0
2013-07-02 12:25:00,31.64,31.69,31.63,31.68,74200.0,31.64,31.69,31.63,31.68,74200.0
2013-07-02 12:30:00,31.69,31.73,31.66,31.7,58100.0,31.69,31.73,31.66,31.7,58100.0
2013-07-02 12:35:00,31.7,31.72,31.66,31.69,32200.0,31.7,31.72,31.66,31.69,32200.0
2013-07-02 12:40:00,31.68,31.68,31.62,31.63,58100.0,31.68,31.68,31.62,31.63,58100.0
2013-07-02 12:45:00,31.61,31.68,31.61,31.67,35700.0,31.61,31.68,31.61,31.67,35700.0
2013-07-02 12:50:00,31.67,31.71,31.67,31.69,40600.0,31.67,31.71,31.67,31.69,40600.0
2013-07-02 12:55:00,31.72,31.79,31.71,31.75,83300.0,31.72,31.79,31.71,31.75,83300.0
2013-07-02 13:00:00,31.75,31.75,31.7,31.7,40600.0,31.75,31.75,31.7,31.7,40600.0
2013-07-02 13:05:00,31.7,31.76,31.7,31.73,39200.0,31.7,31.76,31.7,31.73,39200.0
2013-07-02 13:10:00,31.77,31.77,31.73,31.74,25200.0,31.77,31.77,31.73,31.74,25200.0
2013-07-02 13:15:00,31.72,31.72,31.64,31.71,49700.0,31.72,31.72,31.64,31.71,49700.0
2013-07-02 13:20:00,31.71,31.73,31.68,31.68,30800.0,31.71,31.73,31.68,31.68,30800.0
2013-07-02 13:25:00,31.7,31.71,31.63,31.65,43400.0,31.7,31.71,31.63,31.65,43400.0
2013-07-02 13:30:00,31.69,31.69,31.62,31.64,33600.0,31.69,31.69,31.62,31.64,33600.0
2013-07-02 13:35:00,31.63,31.64,31.58,31.62,70700.0,31.63,31.64,31.58,31.62,70700.0
2013-07-02 13:40:00,31.59,31.63,31.55,31.61,126000.0,31.59,31.63,31.55,31.61,126000.0
2013-07-02 13:45:00,31.58,31.63,31.56,31.61,69300.0,31.58,31.63,31.56,31.61,69300.0
2013-07-02 13:50:00,31.61,31.67,31.6,31.64,51100.0,31.61,31.67,31.6,31.64,51100.0
2013-07-02 13:55:00,31.63,31.67,31.58,31.62,65800.0,31.63,31.67,31.58,31.62,65800.0
2013-07-02 14:00:00,31.63,31.63,31.57,31.61,44800.0,31.63,31.63,31.57,31.61,44800.0
2013-07-02 14:05:00,31.63,31.64,31.58,31.59,212100.0,31.63,31.64,31.58,31.59,212100.0
2013-07-02 14:10:00,31.58,31.61,31.51,31.58,210000.0,31.58,31.61,31.51,31.58,210000.0
2013-07-02 14:15:00,31.59,31.59,31.52,31.57,106400.0,31.59,31.59,31.52,31.57,106400.0
2013-07-02 14:20:00,31.56,31.59,31.55,31.58,85400.0,31.56,31.59,31.55,31.58,85400.0
2013-07-02 14:25:00,31.59,31.6,31.5,31.58,116900.0,31.59,31.6,31.5,31.58,116900.0
2013-07-02 14:30:00,31.58,31.66,31.57,31.63,135100.0,31.58,31.66,31.57,31.63,135100.0
2013-07-02 14:35:00,31.62,31.65,31.57,31.57,61600.0,31.62,31.65,31.57,31.57,61600.0
2013-07-02 14:40:00,31.59,31.64,31.57,31.63,54600.0,31.59,31.64,31.57,31.63,54600.0
2013-07-02 14:45:00,31.63,31.66,31.57,31.64,31500.0,31.63,31.66,31.57,31.64,31500.0
2013-07-02 14:50:00,31.64,31.72,31.63,31.71,112700.0,31.64,31.72,31.63,31.71,112700.0
2013-07-02 14:55:00,31.73,31.76,31.69,31.69,116200.0,31.73,31.76,31.69,31.69,116200.0
2013-07-02 15:00:00,31.7,31.74,31.69,31.71,52500.0,31.7,31.74,31.69,31.71,52500.0
2013-07-02 15:05:00,31.71,31.81,31.71,31.76,119700.0,31.71,31.81,31.71,31.76,119700.0
2013-07-02 15:10:00,31.76,31.8,31.74,31.78,59500.0,31.76,31.8,31.74,31.78,59500.0
2013-07-02 15:15:00,31.79,31.82,31.76,31.8,83300.0,31.79,31.82,31.76,31.8,83300.0
2013-07-02 15:20:00,31.81,31.82,31.69,31.69,81200.0,31.81,31.82,31.69,31.69,81200.0
2013-07-02 15:25:00,31.72,31.75,31.68,31.74,55300.0,31.72,31.75,31.68,31.74,55300.0
2013-07-02 15:30:00,31.74,31.76,31.7,31.72,77700.0,31.74,31.76,31.7,31.72,77700.0
2013-07-02 15:35:00,31.74,31.79,31.73,31.76,63700.0,31.74,31.79,31.73,31.76,63700.0
2013-07-02 15:40:00,31.76,31.78,31.57,31.58,280000.0,31.76,31.78,31.57,31.58,280000.0
2013-07-02 15:45:00,31.58,31.64,31.14,31.48,2788100.0,31.58,31.64,31.14,31.48,2788100.0
2013-07-02 15:50:00,31.49,31.63,31.46,31.59,643300.0,31.49,31.63,31.46,31.59,643300.0
2013-07-02 15:55:00,31.6,31.7,31.58,31.65,837900.0,31.6,31.7,31.58,31.65,837900.0
2013-07-03 09:30:00,31.73,31.85,31.65,31.78,341600.0,31.73,31.85,31.65,31.78,341600.0
2013-07-03 09:35:00,31.79,31.95,31.72,31.95,635600.0,31.79,31.95,31.72,31.95,635600.0
2013-07-03 09:40:00,31.95,32.0,31.88,31.9,848400.0,31.95,32.0,31.88,31.9,848400.0
2013-07-03 09:45:00,31.93,31.99,31.64,31.71,524300.0,31.93,31.99,31.64,31.71,524300.0
2013-07-03 09:50:00,31.69,31.83,31.67,31.77,795900.0,31.69,31.83,31.67,31.77,795900.0
2013-07-03 09:55:00,31.78,31.81,31.46,31.51,504700.0,31.78,31.81,31.46,31.51,504700.0
2013-07-03 10:00:00,31.51,31.69,31.44,31.44,224700.0,31.51,31.69,31.44,31.44,224700.0
2013-07-03 10:05:00,31.44,31.5,31.31,31.43,393400.0,31.44,31.5,31.31,31.43,393400.0
2013-07-03 10:10:00,31.38,31.43,31.29,31.37,245700.0,31.38,31.43,31.29,31.37,245700.0
2013-07-03 10:15:00,31.35,31.4,31.28,31.4,174300.0,31.35,31.4,31.28,31.4,174300.0
2013-07-03 10:20:00,31.4,31.54,31.37,31.46,177800.0,31.4,31.54,31.37,31.46,177800.0
2013-07-03 10:25:00,31.46,31.51,31.42,31.49,91000.0,31.46,31.51,31.42,31.49,91000.0
2013-07-03 10:30:00,31.49,31.55,31.39,31.54,107100.0,31.49,31.55,31.39,31.54,107100.0
2013-07-03 10:35:00,31.54,31.62,31.52,31.55,182000.0,31.54,31.62,31.52,31.55,182000.0
2013-07-03 10:40:00,31.55,31.6,31.51,31.6,88900.0,31.55,31.6,31.51,31.6,88900.0
2013-07-03 10:45:00,31.6,31.65,31.56,31.64,100100.0,31.6,31.65,31.56,31.64,100100.0
2013-07-03 10:50:00,31.62,31.65,31.53,31.54,72100.0,31.62,31.65,31.53,31.54,72100.0
2013-07-03 10:55:00,31.53,31.55,31.51,31.53,54600.0,31.53,31.55,31.51,31.53,54600.0
2013-07-03 11:00:00,31.54,31.64,31.51,31.51,135100.0,31.54,31.64,31.51,31.51,135100.0
2013-07-03 11:05:00,31.52,31.52,31.43,31.48,117600.0,31.52,31.52,31.43,31.48,117600.0
2013-07-03 11:10:00,31.47,31.52,31.43,31.5,32900.0,31.47,31.52,31.43,31.5,32900.0
2013-07-03 11:15:00,31.52,31.53,31.44,31.5,105000.0,31.52,31.53,31.44,31.5,105000.0
2013-07-03 11:20:00,31.48,31.49,31.43,31.49,86800.0,31.48,31.49,31.43,31.49,86800.0
2013-07-03 11:25:00,31.5,31.5,31.44,31.44,217000.0,31.5,31.5,31.44,31.44,217000.0
2013-07-03 11:30:00,31.45,31.49,31.4,31.4,95900.0,31.45,31.49,31.4,31.4,95900.0
2013-07-03 11:35:00,31.4,31.42,31.36,31.42,111300.0,31.4,31.42,31.36,31.42,111300.0
2013-07-03 11:40:00,31.42,31.46,31.38,31.45,86800.0,31.42,31.46,31.38,31.45,86800.0
2013-07-03 11:45:00,31.45,31.46,31.39,31.43,37800.0,31.45,31.46,31.39,31.43,37800.0
2013-07-03 11:50:00,31.4,31.53,31.4,31.5,81200.0,31.4,31.53,31.4,31.5,81200.0
2013-07-03 11:55:00,31.53,31.57,31.52,31.57,87500.0,31.53,31.57,31.52,31.57,87500.0
2013-07-03 12:00:00,31.57,31.57,31.49,31.54,73500.0,31.57,31.57,31.49,31.54,73500.0
2013-07-03 12:05:00,31.55,31.6,31.53,31.59,95900.0,31.55,31.6,31.53,31.59,95900.0
2013-07-03 12:10:00,31.58,31.59,31.53,31.56,42700.0,31.58,31.59,31.53,31.56,42700.0
2013-07-03 12:15:00,31.56,31.61,31.55,31.61,93100.0,31.56,31.61,31.55,31.61,93100.0
2013-07-03 12:20:00,31.61,31.66,31.57,31.64,107100.0,31.61,31.66,31.57,31.64,107100.0
2013-07-03 12:25:00,31.64,31.64,31.53,31.56,80500.0,31.64,31.64,31.53,31.56,80500.0
2013-07-03 12:30:00,31.57,31.57,31.5,31.52,89600.0,31.57,31.57,31.5,31.52,89600.0
2013-07-03 12:35:00,31.51,31.55,31.5,31.51,68600.0,31.51,31.55,31.5,31.51,68600.0
2013-07-03 12:40:00,31.49,31.53,31.49,31.52,67200.0,31.49,31.53,31.49,31.52,67200.0
2013-07-03 12:45:00,31.52,31.58,31.49,31.54,81900.0,31.52,31.58,31.49,31.54,81900.0
2013-07-03 12:50:00,31.54,31.56,31.47,31.49,145600.0,31.54,31.56,31.47,31.49,145600.0
2013-07-03 12:55:00,31.51,31.56,31.5,31.56,253400.0,31.51,31.56,31.5,31.56,253400.0
2013-07-05 09:30:00,31.73,31.8,31.49,31.61,296100.0,31.73,31.8,31.49,31.61,296100.0
2013-07-05 09:35:00,31.58,31.75,31.52,31.71,215600.0,31.58,31.75,31.52,31.71,215600.0
2013-07-05 09:40:00,31.76,31.76,31.52,31.61,85400.0,31.76,31.76,31.52,31.61,85400.0
2013-07-05 09:45:00,31.59,31.71,31.55,31.67,532700.0,31.59,31.71,31.55,31.67,532700.0
2013-07-05 09:50:00,31.69,31.71,31.52,31.69,140000.0,31.69,31.71,31.52,31.69,140000.0
2013-07-05 09:55:00,31.68,31.72,31.51,31.6,272300.0,31.68,31.72,31.51,31.6,272300.0
2013-07-05 10:00:00,31.59,31.68,31.53,31.57,555100.0,31.59,31.68,31.53,31.57,555100.0
2013-07-05 10:05:00,31.56,31.61,31.52,31.57,70700.0,31.56,31.61,31.52,31.57,70700.0
2013-07-05 10:10:00,31.56,31.56,31.37,31.49,236600.0,31.56,31.56,31.37,31.49,236600.0
2013-07-05 10:15:00,31.47,31.51,31.37,31.45,79100.0,31.47,31.51,31.37,31.45,79100.0
2013-07-05 10:20:00,31.42,31.44,31.36,31.4,72100.0,31.42,31.44,31.36,31.4,72100.0
2013-07-05 10:25:00,31.41,31.41,31.33,31.37,140000.0,31.41,31.41,31.33,31.37,140000.0
2013-07-05 10:30:00,31.34,31.56,31.34,31.56,69300.0,31.34,31.56,31.34,31.56,69300.0
2013-07-05 10:35:00,31.56,31.58,31.48,31.49,60900.0,31.56,31.58,31.48,31.49,60900.0
2013-07-05 10:40:00,31.49,31.56,31.49,31.53,36400.0,31.49,31.56,31.49,31.53,36400.0
2013-07-05 10:45:00,31.52,31.61,31.5,31.55,65100.0,31.52,31.61,31.5,31.55,65100.0
2013-07-05 10:50:00,31.55,31.6,31.52,31.59,74900.0,31.55,31.6,31.52,31.59,74900.0
2013-07-05 10:55:00,31.58,31.68,31.58,31.68,76300.0,31.58,31.68,31.58,31.68,76300.0
2013-07-05 11:00:00,31.67,31.74,31.67,31.73,150500.0,31.67,31.74,31.67,31.73,150500.0
2013-07-05 11:05:00,31.72,31.74,31.68,31.72,84700.0,31.72,31.74,31.68,31.72,84700.0
2013-07-05 11:10:00,31.72,31.74,31.65,31.69,86800.0,31.72,31.74,31.65,31.69,86800.0
2013-07-05 11:15:00,31.71,31.76,31.67,31.72,72800.0,31.71,31.76,31.67,31.72,72800.0
2013-07-05 11:20:00,31.75,31.92,31.74,31.85,348600.0,31.75,31.92,31.74,31.85,348600.0
2013-07-05 11:25:00,31.85,31.89,31.72,31.73,193200.0,31.85,31.89,31.72,31.73,193200.0
2013-07-05 11:30:00,31.73,31.74,31.69,31.69,60200.0,31.73,31.74,31.69,31.69,60200.0
2013-07-05 11:35:00,31.69,31.82,31.69,31.81,53900.0,31.69,31.82,31.69,31.81,53900.0
2013-07-05 11:40:00,31.81,31.83,31.77,31.8,28700.0,31.81,31.83,31.77,31.8,28700.0
2013-07-05 11:45:00,31.81,31.89,31.79,31.87,95900.0,31.81,31.89,31.79,31.87,95900.0
2013-07-05 11:50:00,31.88,31.9,31.83,31.83,69300.0,31.88,31.9,31.83,31.83,69300.0
2013-07-05 11:55:00,31.84,31.92,31.84,31.88,179200.0,31.84,31.92,31.84,31.88,179200.0
2013-07-05 12:00:00,31.91,32.11,31.91,32.06,344400.0,31.91,32.11,31.91,32.06,344400.0
2013-07-05 12:05:00,32.07,32.09,32.01,32.06,115500.0,32.07,32.09,32.01,32.06,115500.0
2013-07-05 12:10:00,32.04,32.09,32.0,32.04,74200.0,32.04,32.09,32.0,32.04,74200.0
2013-07-05 12:15:00,32.02,32.05,31.97,32.0,88900.0,32.02,32.05,31.97,32.0,88900.0
2013-07-05 12:20:00,32.0,32.01,31.93,31.93,96600.0,32.0,32.01,31.93,31.93,96600.0
2013-07-05 12:25:00,31.93,31.94,31.88,31.92,80500.0,31.93,31.94,31.88,31.92,80500.0
2013-07-05 12:30:00,31.93,31.95,31.92,31.93,32900.0,31.93,31.95,31.92,31.93,32900.0
2013-07-05 12:35:00,31.94,31.94,31.86,31.87,62300.0,31.94,31.94,31.86,31.87,62300.0
2013-07-05 12:40:00,31.87,31.9,31.87,31.88,38500.0,31.87,31.9,31.87,31.88,38500.0
2013-07-05 12:45:00,31.86,31.87,31.83,31.87,43400.0,31.86,31.87,31.83,31.87,43400.0
2013-07-05 12:50:00,31.85,31.89,31.83,31.89,17500.0,31.85,31.89,31.83,31.89,17500.0
2013-07-05 12:55:00,31.87,31.89,31.84,31.88,53900.0,31.87,31.89,31.84,31.88,53900.0
2013-07-05 13:00:00,31.88,31.92,31.84,31.85,70700.0,31.88,31.92,31.84,31.85,70700.0
2013-07-05 13:05:00,31.86,31.91,31.84,31.9,32200.0,31.86,31.91,31.84,31.9,32200.0
2013-07-05 13:10:00,31.9,31.99,31.9,31.98,40600.0,31.9,31.99,31.9,31.98,40600.0
2013-07-05 13:15:00,31.96,31.99,31.91,31.98,47600.0,31.96,31.99,31.91,31.98,47600.0
2013-07-05 13:20:00,31.97,31.98,31.89,31.92,33600.0,31.97,31.98,31.89,31.92,33600.0
2013-07-05 13:25:00,31.92,31.95,31.92,31.95,34300.0,31.92,31.95,31.92,31.95,34300.0
2013-07-05 13:30:00,31.94,32.03,31.94,32.01,60900.0,31.94,32.03,31.94,32.01,60900.0
2013-07-05 13:35:00,32.0,32.05,31.99,32.03,37100.0,32.0,32.05,31.99,32.03,37100.0
2013-07-05 13:40:00,32.01,32.07,32.0,32.04,84000.0,32.01,32.07,32.0,32.04,84000.0
2013-07-05 13:45:00,32.03,32.03,31.98,31.98,59500.0,32.03,32.03,31.98,31.98,59500.0
2013-07-05 13:50:00,31.98,32.02,31.97,32.02,58100.0,31.98,32.02,31.97,32.02,58100.0
2013-07-05 13:55:00,32.02,32.05,31.97,32.0,56000.0,32.02,32.05,31.97,32.0,56000.0
2013-07-05 14:00:00,32.01,32.12,32.01,32.11,143500.0,32.01,32.12,32.01,32.11,143500.0
2013-07-05 14:05:00,32.1,32.13,32.06,32.12,72800.0,32.1,32.13,32.06,32.12,72800.0
2013-07-05 14:10:00,32.12,32.18,32.1,32.1,205100.0,32.12,32.18,32.1,32.1,205100.0
2013-07-05 14:15:00,32.11,32.12,32.07,32.07,34300.0,32.11,32.12,32.07,32.07,34300.0
2013-07-05 14:20:00,32.1,32.14,32.05,32.07,75600.0,32.1,32.14,32.05,32.07,75600.0
2013-07-05 14:25:00,32.09,32.13,32.06,32.12,76300.0,32.09,32.13,32.06,32.12,76300.0
2013-07-05 14:30:00,32.13,32.14,32.06,32.07,83300.0,32.13,32.14,32.06,32.07,83300.0
2013-07-05 14:35:00,32.06,32.1,32.05,32.09,44800.0,32.06,32.1,32.05,32.09,44800.0
2013-07-05 14:40:00,32.07,32.07,31.97,31.97,116900.0,32.07,32.07,31.97,31.97,116900.0
2013-07-05 14:45:00,31.97,32.0,31.93,31.98,68600.0,31.97,32.0,31.93,31.98,68600.0
2013-07-05 14:50:00,31.97,32.04,31.96,32.04,53200.0,31.97,32.04,31.96,32.04,53200.0
2013-07-05 14:55:00,32.01,32.07,31.97,32.07,283500.0,32.01,32.07,31.97,32.07,283500.0
2013-07-05 15:00:00,32.06,32.08,32.01,32.04,74200.0,32.06,32.08,32.01,32.04,74200.0
2013-07-05 15:05:00,32.02,32.07,31.99,32.07,53200.0,32.02,32.07,31.99,32.07,53200.0
2013-07-05 15:10:00,32.08,32.1,32.02,32.04,102900.0,32.08,32.1,32.02,32.04,102900.0
2013-07-05 15:15:00,32.02,32.1,32.02,32.06,79100.0,32.02,32.1,32.02,32.06,79100.0
2013-07-05 15:20:00,32.05,32.09,32.05,32.06,65800.0,32.05,32.09,32.05,32.06,65800.0
2013-07-05 15:25:00,32.08,32.09,32.02,32.08,109900.0,32.08,32.09,32.02,32.08,109900.0
2013-07-05 15:30:00,32.07,32.09,32.05,32.08,135100.0,32.07,32.09,32.05,32.08,135100.0
2013-07-05 15:35:00,32.08,32.1,32.05,32.09,126700.0,32.08,32.1,32.05,32.09,126700.0
2013-07-05 15:40:00,32.1,32.14,32.08,32.12,117600.0,32.1,32.14,32.08,32.12,117600.0
2013-07-05 15:45:00,32.1,32.12,32.09,32.1,94500.0,32.1,32.12,32.09,32.1,94500.0
2013-07-05 15:50:00,32.11,32.15,32.11,32.14,368200.0,32.11,32.15,32.11,32.14,368200.0
2013-07-05 15:55:00,32.14,32.17,32.12,32.15,554400.0,32.14,32.17,32.12,32.15,554400.0
2013-07-08 09:30:00,32.43,32.71,32.22,32.33,736400.0,32.43,32.71,32.22,32.33,736400.0
2013-07-08 09:35:00,32.3,32.7,32.24,32.65,649600.0,32.3,32.7,32.24,32.65,649600.0
2013-07-08 09:40:00,32.67,32.84,32.6,32.75,680400.0,32.67,32.84,32.6,32.75,680400.0
2013-07-08 09:45:00,32.75,32.86,32.73,32.77,763700.0,32.75,32.86,32.73,32.77,763700.0
2013-07-08 09:50:00,32.78,32.93,32.73,32.92,770000.0,32.78,32.93,32.73,32.92,770000.0
2013-07-08 09:55:00,32.89,33.07,32.89,32.97,725900.0,32.89,33.07,32.89,32.97,725900.0
2013-07-08 10:00:00,32.97,33.05,32.94,33.0,406000.0,32.97,33.05,32.94,33.0,406000.0
2013-07-08 10:05:00,33.0,33.0,32.79,32.85,371000.0,33.0,33.0,32.79,32.85,371000.0
2013-07-08 10:10:00,32.86,32.92,32.82,32.86,226100.0,32.86,32.92,32.82,32.86,226100.0
2013-07-08 10:15:00,32.85,32.89,32.79,32.86,131600.0,32.85,32.89,32.79,32.86,131600.0
2013-07-08 10:20:00,32.87,32.92,32.81,32.91,163800.0,32.87,32.92,32.81,32.91,163800.0
2013-07-08 10:25:00,32.92,33.0,32.83,32.9,287700.0,32.92,33.0,32.83,32.9,287700.0
2013-07-08 10:30:00,32.86,32.97,32.86,32.88,351400.0,32.86,32.97,32.86,32.88,351400.0
2013-07-08 10:35:00,32.88,32.97,32.87,32.94,126700.0,32.88,32.97,32.87,32.94,126700.0
2013-07-08 10:40:00,32.9,32.93,32.84,32.88,193900.0,32.9,32.93,32.84,32.88,193900.0
2013-07-08 10:45:00,32.86,32.91,32.82,32.86,141400.0,32.86,32.91,32.82,32.86,141400.0
2013-07-08 10:50:00,32.86,32.89,32.73,32.77,186900.0,32.86,32.89,32.73,32.77,186900.0
2013-07-08 10:55:00,32.76,32.77,32.61,32.77,336000.0,32.76,32.77,32.61,32.77,336000.0
2013-07-08 11:00:00,32.76,32.85,32.74,32.82,396200.0,32.76,32.85,32.74,32.82,396200.0
2013-07-08 11:05:00,32.81,32.86,32.8,32.85,122500.0,32.81,32.86,32.8,32.85,122500.0
2013-07-08 11:10:00,32.82,32.88,32.82,32.86,275800.0,32.82,32.88,32.82,32.86,275800.0
2013-07-08 11:15:00,32.86,32.94,32.84,32.93,181300.0,32.86,32.94,32.84,32.93,181300.0
2013-07-08 11:20:00,32.92,32.95,32.86,32.91,126700.0,32.92,32.95,32.86,32.91,126700.0
2013-07-08 11:25:00,32.91,32.92,32.84,32.86,184800.0,32.91,32.92,32.84,32.86,184800.0
2013-07-08 11:30:00,32.87,32.89,32.71,32.73,170800.0,32.87,32.89,32.71,32.73,170800.0
2013-07-08 11:35:00,32.73,32.78,32.72,32.78,52500.0,32.73,32.78,32.72,32.78,52500.0
2013-07-08 11:40:00,32.79,32.79,32.71,32.78,84700.0,32.79,32.79,32.71,32.78,84700.0
2013-07-08 11:45:00,32.78,32.78,32.75,32.78,52500.0,32.78,32.78,32.75,32.78,52500.0
2013-07-08 11:50:00,32.78,32.78,32.73,32.78,44100.0,32.78,32.78,32.73,32.78,44100.0
2013-07-08 11:55:00,32.76,32.76,32.66,32.67,94500.0,32.76,32.76,32.66,32.67,94500.0
2013-07-08 12:00:00,32.67,32.73,32.67,32.71,81900.0,32.67,32.73,32.67,32.71,81900.0
2013-07-08 12:05:00,32.71,32.72,32.58,32.61,210700.0,32.71,32.72,32.58,32.61,210700.0
2013-07-08 12:10:00,32.61,32.66,32.55,32.55,101500.0,32.61,32.66,32.55,32.55,101500.0
2013-07-08 12:15:00,32.55,32.65,32.55,32.6,96600.0,32.55,32.65,32.55,32.6,96600.0
2013-07-08 12:20:00,32.64,32.7,32.63,32.69,84000.0,32.64,32.7,32.63,32.69,84000.0
2013-07-08 12:25:00,32.69,32.69,32.62,32.65,72100.0,32.69,32.69,32.62,32.65,72100.0
2013-07-08 12:30:00,32.65,32.74,32.62,32.69,55300.0,32.65,32.74,32.62,32.69,55300.0
2013-07-08 12:35:00,32.72,32.82,32.72,32.79,159600.0,32.72,32.82,32.72,32.79,159600.0
2013-07-08 12:40:00,32.8,32.86,32.78,32.82,119700.0,32.8,32.86,32.78,32.82,119700.0
2013-07-08 12:45:00,32.83,32.87,32.81,32.84,98700.0,32.83,32.87,32.81,32.84,98700.0
2013-07-08 12:50:00,32.83,32.88,32.79,32.86,76300.0,32.83,32.88,32.79,32.86,76300.0
2013-07-08 12:55:00,32.86,32.87,32.83,32.85,25900.0,32.86,32.87,32.83,32.85,25900.0
2013-07-08 13:00:00,32.85,32.87,32.79,32.87,164500.0,32.85,32.87,32.79,32.87,164500.0
2013-07-08 13:05:00,32.87,32.92,32.85,32.85,121800.0,32.87,32.92,32.85,32.85,121800.0
2013-07-08 13:10:00,32.85,32.97,32.85,32.94,163100.0,32.85,32.97,32.85,32.94,163100.0
2013-07-08 13:15:00,32.95,32.97,32.88,32.97,121100.0,32.95,32.97,32.88,32.97,121100.0
2013-07-08 13:20:00,32.97,32.98,32.9,32.94,71400.0,32.97,32.98,32.9,32.94,71400.0
2013-07-08 13:25:00,32.92,33.07,32.92,33.05,382200.0,32.92,33.07,32.92,33.05,382200.0
2013-07-08 13:30:00,33.05,33.31,33.03,33.25,1045100.0,33.05,33.31,33.03,33.25,1045100.0
2013-07-08 13:35:00,33.25,33.35,33.17,33.2,609700.0,33.25,33.35,33.17,33.2,609700.0
2013-07-08 13:40:00,33.23,33.41,33.21,33.37,394100.0,33.23,33.41,33.21,33.37,394100.0
2013-07-08 13:45:00,33.36,33.52,33.35,33.5,784000.0,33.36,33.52,33.35,33.5,784000.0
2013-07-08 13:50:00,33.48,33.52,33.36,33.43,504000.0,33.48,33.52,33.36,33.43,504000.0
2013-07-08 13:55:00,33.42,33.47,33.39,33.4,242900.0,33.42,33.47,33.39,33.4,242900.0
2013-07-08 14:00:00,33.42,33.5,33.41,33.44,234500.0,33.42,33.5,33.41,33.44,234500.0
2013-07-08 14:05:00,33.44,33.61,33.44,33.56,821800.0,33.44,33.61,33.44,33.56,821800.0
2013-07-08 14:10:00,33.55,33.57,33.5,33.52,340200.0,33.55,33.57,33.5,33.52,340200.0
2013-07-08 14:15:00,33.5,33.56,33.47,33.51,209300.0,33.5,33.56,33.47,33.51,209300.0
2013-07-08 14:20:00,33.53,33.55,33.46,33.46,210700.0,33.53,33.55,33.46,33.46,210700.0
2013-07-08 14:25:00,33.46,33.46,33.32,33.36,448000.0,33.46,33.46,33.32,33.36,448000.0
2013-07-08 14:30:00,33.35,33.42,33.35,33.39,158900.0,33.35,33.42,33.35,33.39,158900.0
2013-07-08 14:35:00,33.39,33.43,33.33,33.43,134400.0,33.39,33.43,33.33,33.43,134400.0
2013-07-08 14:40:00,33.43,33.49,33.41,33.46,179900.0,33.43,33.49,33.41,33.46,179900.0
2013-07-08 14:45:00,33.46,33.5,33.43,33.45,95200.0,33.46,33.5,33.43,33.45,95200.0
2013-07-08 14:50:00,33.44,33.52,33.43,33.52,165200.0,33.44,33.52,33.43,33.52,165200.0
2013-07-08 14:55:00,33.52,33.55,33.46,33.46,280000.0,33.52,33.55,33.46,33.46,280000.0
2013-07-08 15:00:00,33.46,33.61,33.34,33.35,974400.0,33.46,33.61,33.34,33.35,974400.0
2013-07-08 15:05:00,33.36,33.41,33.35,33.4,137900.0,33.36,33.41,33.35,33.4,137900.0
2013-07-08 15:10:00,33.38,33.5,33.38,33.47,263900.0,33.38,33.5,33.38,33.47,263900.0
2013-07-08 15:15:00,33.48,33.5,33.45,33.48,155400.0,33.48,33.5,33.45,33.48,155400.0
2013-07-08 15:20:00,33.49,33.5,33.4,33.45,184800.0,33.49,33.5,33.4,33.45,184800.0
2013-07-08 15:25:00,33.44,33.46,33.4,33.42,144900.0,33.44,33.46,33.4,33.42,144900.0
2013-07-08 15:30:00,33.42,33.49,33.4,33.47,223300.0,33.42,33.49,33.4,33.47,223300.0
2013-07-08 15:35:00,33.49,33.55,33.44,33.47,195300.0,33.49,33.55,33.44,33.47,195300.0
2013-07-08 15:40:00,33.45,33.49,33.4,33.4,165900.0,33.45,33.49,33.4,33.4,165900.0
2013-07-08 15:45:00,33.42,33.43,33.37,33.41,249200.0,33.42,33.43,33.37,33.41,249200.0
2013-07-08 15:50:00,33.39,33.43,33.29,33.3,677600.0,33.39,33.43,33.29,33.3,677600.0
2013-07-08 15:55:00,33.3,33.31,33.27,33.3,758100.0,33.3,33.31,33.27,33.3,758100.0
2013-07-09 09:30:00,33.58,34.2,33.55,34.17,2375800.0,33.58,34.2,33.55,34.17,2375800.0
2013-07-09 09:35:00,34.18,34.49,34.03,34.47,1948800.0,34.18,34.49,34.03,34.47,1948800.0
2013-07-09 09:40:00,34.45,34.64,34.18,34.32,1507100.0,34.45,34.64,34.18,34.32,1507100.0
2013-07-09 09:45:00,34.32,34.47,34.18,34.47,590100.0,34.32,34.47,34.18,34.47,590100.0
2013-07-09 09:50:00,34.46,34.47,34.25,34.3,688100.0,34.46,34.47,34.25,34.3,688100.0
2013-07-09 09:55:00,34.3,34.36,34.18,34.34,432600.0,34.3,34.36,34.18,34.34,432600.0
2013-07-09 10:00:00,34.34,34.34,34.04,34.18,679700.0,34.34,34.34,34.04,34.18,679700.0
2013-07-09 10:05:00,34.2,34.46,34.16,34.39,940100.0,34.2,34.46,34.16,34.39,940100.0
2013-07-09 10:10:00,34.37,34.54,34.34,34.54,492100.0,34.37,34.54,34.34,34.54,492100.0
2013-07-09 10:15:00,34.52,34.54,34.2,34.24,373100.0,34.52,34.54,34.2,34.24,373100.0
2013-07-09 10:20:00,34.24,34.3,34.19,34.26,498400.0,34.24,34.3,34.19,34.26,498400.0
2013-07-09 10:25:00,34.26,34.26,33.97,34.03,758100.0,34.26,34.26,33.97,34.03,758100.0
2013-07-09 10:30:00,34.0,34.11,33.97,34.05,368900.0,34.0,34.11,33.97,34.05,368900.0
2013-07-09 10:35:00,34.05,34.32,34.04,34.31,411600.0,34.05,34.32,34.04,34.31,411600.0
2013-07-09 10:40:00,34.29,34.3,34.23,34.26,171500.0,34.29,34.3,34.23,34.26,171500.0
2013-07-09 10:45:00,34.27,34.41,34.25,34.4,284900.0,34.27,34.41,34.25,34.4,284900.0
2013-07-09 10:50:00,34.39,34.44,34.31,34.43,291200.0,34.39,34.44,34.31,34.43,291200.0
2013-07-09 10:55:00,34.43,34.44,34.36,34.43,293300.0,34.43,34.44,34.36,34.43,293300.0
2013-07-09 11:00:00,34.43,34.57,34.43,34.53,555800.0,34.43,34.57,34.43,34.53,555800.0
2013-07-09 11:05:00,34.51,34.64,34.5,34.64,387800.0,34.51,34.64,34.5,34.64,387800.0
2013-07-09 11:10:00,34.64,34.76,34.6,34.72,759500.0,34.64,34.76,34.6,34.72,759500.0
2013-07-09 11:15:00,34.72,34.79,34.66,34.74,598500.0,34.72,34.79,34.66,34.74,598500.0
2013-07-09 11:20:00,34.75,34.78,34.7,34.72,352100.0,34.75,34.78,34.7,34.72,352100.0
2013-07-09 11:25:00,34.72,34.73,34.65,34.71,198100.0,34.72,34.73,34.65,34.71,198100.0
2013-07-09 11:30:00,34.71,34.75,34.67,34.72,157500.0,34.71,34.75,34.67,34.72,157500.0
2013-07-09 11:35:00,34.68,34.75,34.67,34.68,157500.0,34.68,34.75,34.67,34.68,157500.0
2013-07-09 11:40:00,34.69,34.7,34.63,34.68,241500.0,34.69,34.7,34.63,34.68,241500.0
2013-07-09 11:45:00,34.69,34.74,34.67,34.7,176400.0,34.69,34.74,34.67,34.7,176400.0
2013-07-09 11:50:00,34.73,34.79,34.72,34.76,242200.0,34.73,34.79,34.72,34.76,242200.0
2013-07-09 11:55:00,34.76,34.76,34.67,34.74,210700.0,34.76,34.76,34.67,34.74,210700.0
2013-07-09 12:00:00,34.75,34.76,34.7,34.72,156800.0,34.75,34.76,34.7,34.72,156800.0
2013-07-09 12:05:00,34.73,34.76,34.69,34.74,187600.0,34.73,34.76,34.69,34.74,187600.0
2013-07-09 12:10:00,34.74,34.85,34.71,34.83,513800.0,34.74,34.85,34.71,34.83,513800.0
2013-07-09 12:15:00,34.84,34.89,34.8,34.86,532700.0,34.84,34.89,34.8,34.86,532700.0
2013-07-09 12:20:00,34.87,34.95,34.85,34.94,530600.0,34.87,34.95,34.85,34.94,530600.0
2013-07-09 12:25:00,34.91,35.02,34.85,34.87,802200.0,34.91,35.02,34.85,34.87,802200.0
2013-07-09 12:30:00,34.86,34.98,34.86,34.97,359800.0,34.86,34.98,34.86,34.97,359800.0
2013-07-09 12:35:00,34.97,35.03,34.94,34.97,382200.0,34.97,35.03,34.94,34.97,382200.0
2013-07-09 12:40:00,34.99,35.24,34.98,35.2,807800.0,34.99,35.24,34.98,35.2,807800.0
2013-07-09 12:45:00,35.24,35.29,35.12,35.27,954100.0,35.24,35.29,35.12,35.27,954100.0
2013-07-09 12:50:00,35.29,35.3,35.16,35.18,416500.0,35.29,35.3,35.16,35.18,416500.0
2013-07-09 12:55:00,35.17,35.24,35.17,35.21,232400.0,35.17,35.24,35.17,35.21,232400.0
2013-07-09 13:00:00,35.21,35.24,35.17,35.18,212100.0,35.21,35.24,35.17,35.18,212100.0
2013-07-09 13:05:00,35.17,35.21,35.16,35.16,148400.0,35.17,35.21,35.16,35.16,148400.0
2013-07-09 13:10:00,35.16,35.16,35.07,35.11,464800.0,35.16,35.16,35.07,35.11,464800.0
2013-07-09 13:15:00,35.13,35.13,34.98,34.99,366800.0,35.13,35.13,34.98,34.99,366800.0
2013-07-09 13:20:00,34.99,35.05,34.96,34.99,209300.0,34.99,35.05,34.96,34.99,209300.0
2013-07-09 13:25:00,35.0,35.03,34.97,35.0,107800.0,35.0,35.03,34.97,35.0,107800.0
2013-07-09 13:30:00,34.99,35.01,34.89,34.89,203700.0,34.99,35.01,34.89,34.89,203700.0
2013-07-09 13:35:00,34.91,35.0,34.88,35.0,274400.0,34.91,35.0,34.88,35.0,274400.0
2013-07-09 13:40:00,34.98,35.01,34.94,34.99,133000.0,34.98,35.01,34.94,34.99,133000.0
2013-07-09 13:45:00,34.99,35.14,34.99,35.08,300300.0,34.99,35.14,34.99,35.08,300300.0
2013-07-09 13:50:00,35.07,35.16,35.07,35.1,294000.0,35.07,35.16,35.07,35.1,294000.0
2013-07-09 13:55:00,35.07,35.14,35.07,35.13,116200.0,35.07,35.14,35.07,35.13,116200.0
2013-07-09 14:00:00,35.13,35.14,35.04,35.14,204400.0,35.13,35.14,35.04,35.14,204400.0
2013-07-09 14:05:00,35.13,35.16,35.08,35.14,168000.0,35.13,35.16,35.08,35.14,168000.0
2013-07-09 14:10:00,35.14,35.16,35.09,35.09,95200.0,35.14,35.16,35.09,35.09,95200.0
2013-07-09 14:15:00,35.09,35.13,35.05,35.08,198800.0,35.09,35.13,35.05,35.08,198800.0
2013-07-09 14:20:00,35.07,35.11,35.02,35.09,102900.0,35.07,35.11,35.02,35.09,102900.0
2013-07-09 14:25:00,35.1,35.12,35.04,35.09,100100.0,35.1,35.12,35.04,35.09,100100.0
2013-07-09 14:30:00,35.09,35.1,35.03,35.03,121100.0,35.09,35.1,35.03,35.03,121100.0
2013-07-09 14:35:00,35.03,35.11,35.02,35.07,126700.0,35.03,35.11,35.02,35.07,126700.0
2013-07-09 14:40:00,35.07,35.08,35.01,35.05,114100.0,35.07,35.08,35.01,35.05,114100.0
2013-07-09 14:45:00,35.05,35.09,35.03,35.05,374500.0,35.05,35.09,35.03,35.05,374500.0
2013-07-09 14:50:00,35.05,35.14,35.02,35.14,387100.0,35.05,35.14,35.02,35.14,387100.0
2013-07-09 14:55:00,35.14,35.21,35.11,35.15,475300.0,35.14,35.21,35.11,35.15,475300.0
2013-07-09 15:00:00,35.15,35.21,35.15,35.19,202300.0,35.15,35.21,35.15,35.19,202300.0
2013-07-09 15:05:00,35.2,35.26,35.2,35.26,235900.0,35.2,35.26,35.2,35.26,235900.0
2013-07-09 15:10:00,35.26,35.26,35.21,35.24,281400.0,35.26,35.26,35.21,35.24,281400.0
2013-07-09 15:15:00,35.23,35.32,35.23,35.29,469000.0,35.23,35.32,35.23,35.29,469000.0
2013-07-09 15:20:00,35.29,35.32,35.25,35.26,382200.0,35.29,35.32,35.25,35.26,382200.0
2013-07-09 15:25:00,35.27,35.29,35.21,35.21,395500.0,35.27,35.29,35.21,35.21,395500.0
2013-07-09 15:30:00,35.24,35.24,35.14,35.18,308000.0,35.24,35.24,35.14,35.18,308000.0
2013-07-09 15:35:00,35.17,35.2,35.12,35.15,252000.0,35.17,35.2,35.12,35.15,252000.0
2013-07-09 15:40:00,35.15,35.25,35.15,35.22,424900.0,35.15,35.25,35.15,35.22,424900.0
2013-07-09 15:45:00,35.23,35.27,35.18,35.22,499100.0,35.23,35.27,35.18,35.22,499100.0
2013-07-09 15:50:00,35.21,35.31,35.19,35.26,771400.0,35.21,35.31,35.19,35.26,771400.0
2013-07-09 15:55:00,35.26,35.34,35.23,35.32,1314600.0,35.26,35.34,35.23,35.32,1314600.0
2013-07-10 09:30:00,35.08,35.27,34.82,34.97,1206100.0,35.08,35.27,34.82,34.97,1206100.0
2013-07-10 09:35:00,34.97,34.99,34.63,34.66,1745800.0,34.97,34.99,34.63,34.66,1745800.0
2013-07-10 09:40:00,34.66,34.89,34.54,34.81,1635200.0,34.66,34.89,34.54,34.81,1635200.0
2013-07-10 09:45:00,34.82,35.05,34.8,34.97,730100.0,34.82,35.05,34.8,34.97,730100.0
2013-07-10 09:50:00,34.96,35.01,34.88,35.0,434700.0,34.96,35.01,34.88,35.0,434700.0
2013-07-10 09:55:00,35.0,35.13,34.89,34.97,591500.0,35.0,35.13,34.89,34.97,591500.0
2013-07-10 10:00:00,34.99,35.0,34.74,34.75,497700.0,34.99,35.0,34.74,34.75,497700.0
2013-07-10 10:05:00,34.75,34.79,34.64,34.66,399700.0,34.75,34.79,34.64,34.66,399700.0
2013-07-10 10:10:00,34.65,34.74,34.61,34.61,435400.0,34.65,34.74,34.61,34.61,435400.0
2013-07-10 10:15:00,34.63,34.7,34.58,34.62,317800.0,34.63,34.7,34.58,34.62,317800.0
2013-07-10 10:20:00,34.66,34.68,34.51,34.52,455700.0,34.66,34.68,34.51,34.52,455700.0
2013-07-10 10:25:00,34.52,34.63,34.46,34.52,368900.0,34.52,34.63,34.46,34.52,368900.0
2013-07-10 10:30:00,34.51,34.56,34.42,34.48,424900.0,34.51,34.56,34.42,34.48,424900.0
2013-07-10 10:35:00,34.46,34.58,34.46,34.49,364700.0,34.46,34.58,34.46,34.49,364700.0
2013-07-10 10:40:00,34.5,34.56,34.44,34.45,189700.0,34.5,34.56,34.44,34.45,189700.0
2013-07-10 10:45:00,34.44,34.61,34.44,34.6,338100.0,34.44,34.61,34.44,34.6,338100.0
2013-07-10 10:50:00,34.59,34.63,34.56,34.63,170800.0,34.59,34.63,34.56,34.63,170800.0
2013-07-10 10:55:00,34.63,34.67,34.58,34.63,241500.0,34.63,34.67,34.58,34.63,241500.0
2013-07-10 11:00:00,34.61,34.62,34.43,34.46,218400.0,34.61,34.62,34.43,34.46,218400.0
2013-07-10 11:05:00,34.44,34.46,34.33,34.36,366800.0,34.44,34.46,34.33,34.36,366800.0
2013-07-10 11:10:00,34.36,34.4,34.32,34.4,310100.0,34.36,34.4,34.32,34.4,310100.0
2013-07-10 11:15:00,34.39,34.4,34.19,34.29,772100.0,34.39,34.4,34.19,34.29,772100.0
2013-07-10 11:20:00,34.28,34.3,34.17,34.19,274400.0,34.28,34.3,34.17,34.19,274400.0
2013-07-10 11:25:00,34.2,34.31,34.19,34.29,365400.0,34.2,34.31,34.19,34.29,365400.0
2013-07-10 11:30:00,34.29,34.4,34.27,34.36,506800.0,34.29,34.4,34.27,34.36,506800.0
2013-07-10 11:35:00,34.36,34.5,34.36,34.45,302400.0,34.36,34.5,34.36,34.45,302400.0
2013-07-10 11:40:00,34.48,34.6,34.48,34.53,270900.0,34.48,34.6,34.48,34.53,270900.0
2013-07-10 11:45:00,34.53,34.53,34.44,34.49,144200.0,34.53,34.53,34.44,34.49,144200.0
2013-07-10 11:50:00,34.5,34.55,34.49,34.55,179900.0,34.5,34.55,34.49,34.55,179900.0
2013-07-10 11:55:00,34.54,34.59,34.51,34.51,94500.0,34.54,34.59,34.51,34.51,94500.0
2013-07-10 12:00:00,34.53,34.55,34.48,34.54,63000.0,34.53,34.55,34.48,34.54,63000.0
2013-07-10 12:05:00,34.54,34.54,34.45,34.45,114800.0,34.54,34.54,34.45,34.45,114800.0
2013-07-10 12:10:00,34.46,34.49,34.45,34.46,33600.0,34.46,34.49,34.45,34.46,33600.0
2013-07-10 12:15:00,34.46,34.46,34.41,34.44,77000.0,34.46,34.46,34.41,34.44,77000.0
2013-07-10 12:20:00,34.44,34.48,34.42,34.48,32200.0,34.44,34.48,34.42,34.48,32200.0
2013-07-10 12:25:00,34.48,34.49,34.42,34.44,67900.0,34.48,34.49,34.42,34.44,67900.0
2013-07-10 12:30:00,34.43,34.45,34.41,34.45,75600.0,34.43,34.45,34.41,34.45,75600.0
2013-07-10 12:35:00,34.42,34.42,34.35,34.37,89600.0,34.42,34.42,34.35,34.37,89600.0
2013-07-10 12:40:00,34.37,34.46,34.37,34.45,62300.0,34.37,34.46,34.37,34.45,62300.0
2013-07-10 12:45:00,34.44,34.54,34.43,34.49,112700.0,34.44,34.54,34.43,34.49,112700.0
2013-07-10 12:50:00,34.49,34.54,34.45,34.49,126700.0,34.49,34.54,34.45,34.49,126700.0
2013-07-10 12:55:00,34.51,34.53,34.47,34.51,77000.0,34.51,34.53,34.47,34.51,77000.0
2013-07-10 13:00:00,34.49,34.5,34.44,34.45,79100.0,34.49,34.5,34.44,34.45,79100.0
2013-07-10 13:05:00,34.44,34.45,34.4,34.45,88200.0,34.44,34.45,34.4,34.45,88200.0
2013-07-10 13:10:00,34.45,34.45,34.35,34.4,157500.0,34.45,34.45,34.35,34.4,157500.0
2013-07-10 13:15:00,34.41,34.42,34.38,34.42,77000.0,34.41,34.42,34.38,34.42,77000.0
2013-07-10 13:20:00,34.42,34.46,34.38,34.38,79800.0,34.42,34.46,34.38,34.38,79800.0
2013-07-10 13:25:00,34.38,34.41,34.37,34.39,68600.0,34.38,34.41,34.37,34.39,68600.0
2013-07-10 13:30:00,34.41,34.42,34.37,34.38,65800.0,34.41,34.42,34.37,34.38,65800.0
2013-07-10 13:35:00,34.4,34.41,34.36,34.41,70700.0,34.4,34.41,34.36,34.41,70700.0
2013-07-10 13:40:00,34.4,34.41,34.36,34.36,67900.0,34.4,34.41,34.36,34.36,67900.0
2013-07-10 13:45:00,34.37,34.42,34.37,34.41,50400.0,34.37,34.42,34.37,34.41,50400.0
2013-07-10 13:50:00,34.41,34.45,34.4,34.41,70000.0,34.41,34.45,34.4,34.41,70000.0
2013-07-10 13:55:00,34.42,34.42,34.38,34.39,46900.0,34.42,34.42,34.38,34.39,46900.0
2013-07-10 14:00:00,34.39,34.54,34.36,34.52,303100.0,34.39,34.54,34.36,34.52,303100.0
2013-07-10 14:05:00,34.52,34.56,34.49,34.55,380800.0,34.52,34.56,34.49,34.55,380800.0
2013-07-10 14:10:00,34.55,34.57,34.5,34.54,115500.0,34.55,34.57,34.5,34.54,115500.0
2013-07-10 14:15:00,34.57,34.57,34.47,34.57,212800.0,34.57,34.57,34.47,34.57,212800.0
2013-07-10 14:20:00,34.56,34.7,34.54,34.58,338800.0,34.56,34.7,34.54,34.58,338800.0
2013-07-10 14:25:00,34.59,34.65,34.57,34.65,223300.0,34.59,34.65,34.57,34.65,223300.0
2013-07-10 14:30:00,34.65,34.71,34.62,34.7,163800.0,34.65,34.71,34.62,34.7,163800.0
2013-07-10 14:35:00,34.68,34.69,34.6,34.6,157500.0,34.68,34.69,34.6,34.6,157500.0
2013-07-10 14:40:00,34.6,34.67,34.58,34.62,119700.0,34.6,34.67,34.58,34.62,119700.0
2013-07-10 14:45:00,34.61,34.63,34.56,34.6,119700.0,34.61,34.63,34.56,34.6,119700.0
2013-07-10 14:50:00,34.58,34.66,34.57,34.63,117600.0,34.58,34.66,34.57,34.63,117600.0
2013-07-10 14:55:00,34.65,34.67,34.59,34.65,282800.0,34.65,34.67,34.59,34.65,282800.0
2013-07-10 15:00:00,34.67,34.69,34.64,34.65,129500.0,34.67,34.69,34.64,34.65,129500.0
2013-07-10 15:05:00,34.65,34.67,34.6,34.62,123200.0,34.65,34.67,34.6,34.62,123200.0
2013-07-10 15:10:00,34.6,34.64,34.54,34.56,111300.0,34.6,34.64,34.54,34.56,111300.0
2013-07-10 15:15:00,34.56,34.6,34.53,34.6,67900.0,34.56,34.6,34.53,34.6,67900.0
2013-07-10 15:20:00,34.6,34.61,34.55,34.59,107800.0,34.6,34.61,34.55,34.59,107800.0
2013-07-10 15:25:00,34.59,34.64,34.57,34.62,85400.0,34.59,34.64,34.57,34.62,85400.0
2013-07-10 15:30:00,34.63,34.73,34.61,34.72,330400.0,34.63,34.73,34.61,34.72,330400.0
2013-07-10 15:35:00,34.72,34.84,34.7,34.82,250600.0,34.72,34.84,34.7,34.82,250600.0
2013-07-10 15:40:00,34.81,34.84,34.77,34.79,206500.0,34.81,34.84,34.77,34.79,206500.0
2013-07-10 15:45:00,34.79,34.8,34.7,34.73,256900.0,34.79,34.8,34.7,34.73,256900.0
2013-07-10 15:50:00,34.74,34.82,34.74,34.78,277900.0,34.74,34.82,34.74,34.78,277900.0
2013-07-10 15:55:00,34.79,34.85,34.76,34.83,577500.0,34.79,34.85,34.76,34.83,577500.0
2013-07-11 09:30:00,35.45,35.6,35.18,35.24,1653400.0,35.45,35.6,35.18,35.24,1653400.0
2013-07-11 09:35:00,35.23,35.31,34.79,34.95,1976800.0,35.23,35.31,34.79,34.95,1976800.0
2013-07-11 09:40:00,34.95,35.0,34.63,34.75,1208200.0,34.95,35.0,34.63,34.75,1208200.0
2013-07-11 09:45:00,34.76,34.78,34.59,34.64,530600.0,34.76,34.78,34.59,34.64,530600.0
2013-07-11 09:50:00,34.67,34.78,34.64,34.78,422100.0,34.67,34.78,34.64,34.78,422100.0
2013-07-11 09:55:00,34.77,34.79,34.5,34.61,756700.0,34.77,34.79,34.5,34.61,756700.0
2013-07-11 10:00:00,34.62,34.64,34.46,34.53,438900.0,34.62,34.64,34.46,34.53,438900.0
2013-07-11 10:05:00,34.53,34.68,34.49,34.67,318500.0,34.53,34.68,34.49,34.67,318500.0
2013-07-11 10:10:00,34.65,34.76,34.55,34.75,329700.0,34.65,34.76,34.55,34.75,329700.0
2013-07-11 10:15:00,34.76,34.77,34.63,34.63,299600.0,34.76,34.77,34.63,34.63,299600.0
2013-07-11 10:20:00,34.64,34.73,34.58,34.6,518700.0,34.64,34.73,34.58,34.6,518700.0
2013-07-11 10:25:00,34.6,34.64,34.54,34.6,275800.0,34.6,34.64,34.54,34.6,275800.0
2013-07-11 10:30:00,34.58,34.71,34.54,34.64,189700.0,34.58,34.71,34.54,34.64,189700.0
2013-07-11 10:35:00,34.64,34.77,34.63,34.76,168000.0,34.64,34.77,34.63,34.76,168000.0
2013-07-11 10:40:00,34.75,34.79,34.68,34.77,137200.0,34.75,34.79,34.68,34.77,137200.0
2013-07-11 10:45:00,34.76,34.94,34.74,34.92,421400.0,34.76,34.94,34.74,34.92,421400.0
2013-07-11 10:50:00,34.92,35.06,34.92,34.98,325500.0,34.92,35.06,34.92,34.98,325500.0
2013-07-11 10:55:00,34.98,35.01,34.9,34.94,181300.0,34.98,35.01,34.9,34.94,181300.0
2013-07-11 11:00:00,34.96,35.03,34.96,35.02,130900.0,34.96,35.03,34.96,35.02,130900.0
2013-07-11 11:05:00,35.02,35.02,34.91,34.94,188300.0,35.02,35.02,34.91,34.94,188300.0
2013-07-11 11:10:00,34.94,34.96,34.86,34.94,130900.0,34.94,34.96,34.86,34.94,130900.0
2013-07-11 11:15:00,34.92,34.96,34.83,34.85,174300.0,34.92,34.96,34.83,34.85,174300.0
2013-07-11 11:20:00,34.85,34.9,34.85,34.89,103600.0,34.85,34.9,34.85,34.89,103600.0
2013-07-11 11:25:00,34.86,34.89,34.79,34.83,93800.0,34.86,34.89,34.79,34.83,93800.0
2013-07-11 11:30:00,34.82,34.85,34.67,34.7,319200.0,34.82,34.85,34.67,34.7,319200.0
2013-07-11 11:35:00,34.71,34.76,34.68,34.73,140700.0,34.71,34.76,34.68,34.73,140700.0
2013-07-11 11:40:00,34.72,34.87,34.71,34.87,177100.0,34.72,34.87,34.71,34.87,177100.0
2013-07-11 11:45:00,34.84,34.89,34.83,34.85,108500.0,34.84,34.89,34.83,34.85,108500.0
2013-07-11 11:50:00,34.89,34.89,34.72,34.75,144900.0,34.89,34.89,34.72,34.75,144900.0
2013-07-11 11:55:00,34.72,34.75,34.65,34.65,200900.0,34.72,34.75,34.65,34.65,200900.0
2013-07-11 12:00:00,34.65,34.66,34.55,34.59,343000.0,34.65,34.66,34.55,34.59,343000.0
2013-07-11 12:05:00,34.58,34.63,34.56,34.62,139300.0,34.58,34.63,34.56,34.62,139300.0
2013-07-11 12:10:00,34.62,34.63,34.56,34.61,99400.0,34.62,34.63,34.56,34.61,99400.0
2013-07-11 12:15:00,34.62,34.65,34.59,34.62,104300.0,34.62,34.65,34.59,34.62,104300.0
2013-07-11 12:20:00,34.62,34.66,34.61,34.63,84000.0,34.62,34.66,34.61,34.63,84000.0
2013-07-11 12:25:00,34.63,34.66,34.61,34.62,44800.0,34.63,34.66,34.61,34.62,44800.0
2013-07-11 12:30:00,34.61,34.76,34.59,34.76,158900.0,34.61,34.76,34.59,34.76,158900.0
2013-07-11 12:35:00,34.77,34.79,34.71,34.71,98700.0,34.77,34.79,34.71,34.71,98700.0
2013-07-11 12:40:00,34.71,34.75,34.7,34.7,62300.0,34.71,34.75,34.7,34.7,62300.0
2013-07-11 12:45:00,34.72,34.74,34.65,34.71,158900.0,34.72,34.74,34.65,34.71,158900.0
2013-07-11 12:50:00,34.71,34.77,34.71,34.76,42000.0,34.71,34.77,34.71,34.76,42000.0
2013-07-11 12:55:00,34.77,34.77,34.72,34.72,48300.0,34.77,34.77,34.72,34.72,48300.0
2013-07-11 13:00:00,34.74,34.77,34.7,34.72,96600.0,34.74,34.77,34.7,34.72,96600.0
2013-07-11 13:05:00,34.72,34.75,34.71,34.74,23100.0,34.72,34.75,34.71,34.74,23100.0
2013-07-11 13:10:00,34.74,34.77,34.72,34.72,67200.0,34.74,34.77,34.72,34.72,67200.0
2013-07-11 13:15:00,34.73,34.75,34.7,34.75,68600.0,34.73,34.75,34.7,34.75,68600.0
2013-07-11 13:20:00,34.75,34.76,34.71,34.75,43400.0,34.75,34.76,34.71,34.75,43400.0
2013-07-11 13:25:00,34.75,34.75,34.71,34.73,50400.0,34.75,34.75,34.71,34.73,50400.0
2013-07-11 13:30:00,34.71,34.71,34.63,34.64,83300.0,34.71,34.71,34.63,34.64,83300.0
2013-07-11 13:35:00,34.64,34.66,34.61,34.64,43400.0,34.64,34.66,34.61,34.64,43400.0
2013-07-11 13:40:00,34.66,34.66,34.54,34.57,131600.0,34.66,34.66,34.54,34.57,131600.0
2013-07-11 13:45:00,34.58,34.64,34.57,34.57,100100.0,34.58,34.64,34.57,34.57,100100.0
2013-07-11 13:50:00,34.58,34.59,34.51,34.54,205800.0,34.58,34.59,34.51,34.54,205800.0
2013-07-11 13:55:00,34.55,34.59,34.54,34.57,77000.0,34.55,34.59,34.54,34.57,77000.0
2013-07-11 14:00:00,34.55,34.58,34.51,34.51,383600.0,34.55,34.58,34.51,34.51,383600.0
2013-07-11 14:05:00,34.53,34.53,34.41,34.46,433300.0,34.53,34.53,34.41,34.46,433300.0
2013-07-11 14:10:00,34.45,34.5,34.41,34.47,217700.0,34.45,34.5,34.41,34.47,217700.0
2013-07-11 14:15:00,34.47,34.6,34.4,34.6,202300.0,34.47,34.6,34.4,34.6,202300.0
2013-07-11 14:20:00,34.6,34.66,34.58,34.6,158200.0,34.6,34.66,34.58,34.6,158200.0
2013-07-11 14:25:00,34.63,34.69,34.58,34.59,274400.0,34.63,34.69,34.58,34.59,274400.0
2013-07-11 14:30:00,34.6,34.68,34.6,34.65,147000.0,34.6,34.68,34.6,34.65,147000.0
2013-07-11 14:35:00,34.67,34.67,34.57,34.57,125300.0,34.67,34.67,34.57,34.57,125300.0
2013-07-11 14:40:00,34.59,34.64,34.55,34.63,107100.0,34.59,34.64,34.55,34.63,107100.0
2013-07-11 14:45:00,34.63,34.64,34.6,34.64,49700.0,34.63,34.64,34.6,34.64,49700.0
2013-07-11 14:50:00,34.63,34.71,34.63,34.68,123200.0,34.63,34.71,34.63,34.68,123200.0
2013-07-11 14:55:00,34.68,34.68,34.57,34.62,87500.0,34.68,34.68,34.57,34.62,87500.0
2013-07-11 15:00:00,34.61,34.76,34.61,34.73,174300.0,34.61,34.76,34.61,34.73,174300.0
2013-07-11 15:05:00,34.74,34.76,34.72,34.74,108500.0,34.74,34.76,34.72,34.74,108500.0
2013-07-11 15:10:00,34.75,34.84,34.72,34.84,250600.0,34.75,34.84,34.72,34.84,250600.0
2013-07-11 15:15:00,34.84,34.9,34.79,34.88,335300.0,34.84,34.9,34.79,34.88,335300.0
2013-07-11 15:20:00,34.88,34.97,34.86,34.97,327600.0,34.88,34.97,34.86,34.97,327600.0
2013-07-11 15:25:00,34.96,34.97,34.92,34.95,187600.0,34.96,34.97,34.92,34.95,187600.0
2013-07-11 15:30:00,34.95,34.96,34.88,34.9,248500.0,34.95,34.96,34.88,34.9,248500.0
2013-07-11 15:35:00,34.91,34.96,34.91,34.93,163800.0,34.91,34.96,34.91,34.93,163800.0
2013-07-11 15:40:00,34.94,34.95,34.9,34.91,271600.0,34.94,34.95,34.9,34.91,271600.0
2013-07-11 15:45:00,34.93,35.0,34.92,34.93,295400.0,34.93,35.0,34.92,34.93,295400.0
2013-07-11 15:50:00,34.94,34.95,34.89,34.91,244300.0,34.94,34.95,34.89,34.91,244300.0
2013-07-11 15:55:00,34.92,34.95,34.87,34.88,503300.0,34.92,34.95,34.87,34.88,503300.0
2013-07-12 09:30:00,35.13,35.36,35.1,35.3,1168300.0,35.13,35.36,35.1,35.3,1168300.0
2013-07-12 09:35:00,35.29,35.68,35.2,35.57,2214100.0,35.29,35.68,35.2,35.57,2214100.0
2013-07-12 09:40:00,35.55,35.96,35.54,35.77,2356900.0,35.55,35.96,35.54,35.77,2356900.0
2013-07-12 09:45:00,35.78,36.04,35.78,35.96,1265600.0,35.78,36.04,35.78,35.96,1265600.0
2013-07-12 09:50:00,35.97,36.03,35.73,35.77,1136800.0,35.97,36.03,35.73,35.77,1136800.0
2013-07-12 09:55:00,35.78,35.82,35.66,35.78,906500.0,35.78,35.82,35.66,35.78,906500.0
2013-07-12 10:00:00,35.81,36.27,35.8,36.25,1776600.0,35.81,36.27,35.8,36.25,1776600.0
2013-07-12 10:05:00,36.25,36.26,36.02,36.19,687400.0,36.25,36.26,36.02,36.19,687400.0
2013-07-12 10:10:00,36.21,36.24,36.11,36.17,456400.0,36.21,36.24,36.11,36.17,456400.0
2013-07-12 10:15:00,36.18,36.36,36.08,36.31,965300.0,36.18,36.36,36.08,36.31,965300.0
2013-07-12 10:20:00,36.32,36.35,36.19,36.21,442400.0,36.32,36.35,36.19,36.21,442400.0
2013-07-12 10:25:00,36.23,36.31,36.09,36.11,346500.0,36.23,36.31,36.09,36.11,346500.0
2013-07-12 10:30:00,36.1,36.28,36.09,36.2,413000.0,36.1,36.28,36.09,36.2,413000.0
2013-07-12 10:35:00,36.22,36.33,36.17,36.3,277200.0,36.22,36.33,36.17,36.3,277200.0
2013-07-12 10:40:00,36.3,36.4,36.27,36.34,415800.0,36.3,36.4,36.27,36.34,415800.0
2013-07-12 10:45:00,36.32,36.38,36.24,36.24,307300.0,36.32,36.38,36.24,36.24,307300.0
2013-07-12 10:50:00,36.24,36.29,36.22,36.27,172200.0,36.24,36.29,36.22,36.27,172200.0
2013-07-12 10:55:00,36.26,36.27,36.16,36.2,208600.0,36.26,36.27,36.16,36.2,208600.0
2013-07-12 11:00:00,36.2,36.33,36.14,36.32,315000.0,36.2,36.33,36.14,36.32,315000.0
2013-07-12 11:05:00,36.33,36.35,36.22,36.33,550900.0,36.33,36.35,36.22,36.33,550900.0
2013-07-12 11:10:00,36.31,36.34,36.26,36.28,178500.0,36.31,36.34,36.26,36.28,178500.0
2013-07-12 11:15:00,36.29,36.44,36.28,36.4,491400.0,36.29,36.44,36.28,36.4,491400.0
2013-07-12 11:20:00,36.41,36.43,36.34,36.37,274400.0,36.41,36.43,36.34,36.37,274400.0
2013-07-12 11:25:00,36.38,36.43,36.29,36.33,247800.0,36.38,36.43,36.29,36.33,247800.0
2013-07-12 11:30:00,36.33,36.41,36.29,36.36,268800.0,36.33,36.41,36.29,36.36,268800.0
2013-07-12 11:35:00,36.36,36.38,36.26,36.32,240100.0,36.36,36.38,36.26,36.32,240100.0
2013-07-12 11:40:00,36.31,36.34,36.19,36.25,220500.0,36.31,36.34,36.19,36.25,220500.0
2013-07-12 11:45:00,36.26,36.29,36.14,36.15,352100.0,36.26,36.29,36.14,36.15,352100.0
2013-07-12 11:50:00,36.18,36.2,36.1,36.18,226100.0,36.18,36.2,36.1,36.18,226100.0
2013-07-12 11:55:00,36.16,36.2,36.11,36.19,163800.0,36.16,36.2,36.11,36.19,163800.0
2013-07-12 12:00:00,36.21,36.24,36.17,36.22,119000.0,36.21,36.24,36.17,36.22,119000.0
2013-07-12 12:05:00,36.22,36.25,36.18,36.2,108500.0,36.22,36.25,36.18,36.2,108500.0
2013-07-12 12:10:00,36.21,36.21,36.16,36.17,114800.0,36.21,36.21,36.16,36.17,114800.0
2013-07-12 12:15:00,36.17,36.17,36.13,36.16,108500.0,36.17,36.17,36.13,36.16,108500.0
2013-07-12 12:20:00,36.15,36.31,36.14,36.29,147000.0,36.15,36.31,36.14,36.29,147000.0
2013-07-12 12:25:00,36.3,36.35,36.25,36.31,196000.0,36.3,36.35,36.25,36.31,196000.0
2013-07-12 12:30:00,36.29,36.31,36.22,36.29,222600.0,36.29,36.31,36.22,36.29,222600.0
2013-07-12 12:35:00,36.28,36.29,36.21,36.27,114800.0,36.28,36.29,36.21,36.27,114800.0
2013-07-12 12:40:00,36.24,36.3,36.21,36.29,202300.0,36.24,36.3,36.21,36.29,202300.0
2013-07-12 12:45:00,36.29,36.39,36.28,36.35,168000.0,36.29,36.39,36.28,36.35,168000.0
2013-07-12 12:50:00,36.33,36.41,36.22,36.3,452200.0,36.33,36.41,36.22,36.3,452200.0
2013-07-12 12:55:00,36.32,36.32,36.26,36.31,29400.0,36.32,36.32,36.26,36.31,29400.0
2013-07-12 13:00:00,36.31,36.34,36.26,36.28,91700.0,36.31,36.34,36.26,36.28,91700.0
2013-07-12 13:05:00,36.29,36.29,36.22,36.24,168000.0,36.29,36.29,36.22,36.24,168000.0
2013-07-12 13:10:00,36.22,36.34,36.21,36.33,162400.0,36.22,36.34,36.21,36.33,162400.0
2013-07-12 13:15:00,36.34,36.45,36.33,36.42,485800.0,36.34,36.45,36.33,36.42,485800.0
2013-07-12 13:20:00,36.41,36.45,36.36,36.4,151900.0,36.41,36.45,36.36,36.4,151900.0
2013-07-12 13:25:00,36.37,36.46,36.36,36.41,123900.0,36.37,36.46,36.36,36.41,123900.0
2013-07-12 13:30:00,36.42,36.45,36.4,36.43,203000.0,36.42,36.45,36.4,36.43,203000.0
2013-07-12 13:35:00,36.43,36.5,36.38,36.48,541800.0,36.43,36.5,36.38,36.48,541800.0
2013-07-12 13:40:00,36.49,36.57,36.43,36.57,326200.0,36.49,36.57,36.43,36.57,326200.0
2013-07-12 13:45:00,36.56,36.64,36.53,36.64,312200.0,36.56,36.64,36.53,36.64,312200.0
2013-07-12 13:50:00,36.64,36.68,36.57,36.57,357000.0,36.64,36.68,36.57,36.57,357000.0
2013-07-12 13:55:00,36.57,36.62,36.55,36.55,298900.0,36.57,36.62,36.55,36.55,298900.0
2013-07-12 14:00:00,36.55,36.57,36.5,36.5,154700.0,36.55,36.57,36.5,36.5,154700.0
2013-07-12 14:05:00,36.52,36.54,36.4,36.43,399700.0,36.52,36.54,36.4,36.43,399700.0
2013-07-12 14:10:00,36.44,36.45,36.37,36.4,265300.0,36.44,36.45,36.37,36.4,265300.0
2013-07-12 14:15:00,36.39,36.45,36.38,36.41,238700.0,36.39,36.45,36.38,36.41,238700.0
2013-07-12 14:20:00,36.42,36.55,36.42,36.53,147700.0,36.42,36.55,36.42,36.53,147700.0
2013-07-12 14:25:00,36.54,36.56,36.47,36.54,213500.0,36.54,36.56,36.47,36.54,213500.0
2013-07-12 14:30:00,36.52,36.61,36.52,36.57,238700.0,36.52,36.61,36.52,36.57,238700.0
2013-07-12 14:35:00,36.55,36.59,36.5,36.59,254800.0,36.55,36.59,36.5,36.59,254800.0
2013-07-12 14:40:00,36.59,36.62,36.54,36.62,198800.0,36.59,36.62,36.54,36.62,198800.0
2013-07-12 14:45:00,36.6,36.67,36.6,36.66,255500.0,36.6,36.67,36.6,36.66,255500.0
2013-07-12 14:50:00,36.67,36.67,36.57,36.61,212800.0,36.67,36.67,36.57,36.61,212800.0
2013-07-12 14:55:00,36.6,36.66,36.59,36.66,205800.0,36.6,36.66,36.59,36.66,205800.0
2013-07-12 15:00:00,36.66,36.67,36.6,36.61,142100.0,36.66,36.67,36.6,36.61,142100.0
2013-07-12 15:05:00,36.63,36.64,36.55,36.58,268100.0,36.63,36.64,36.55,36.58,268100.0
2013-07-12 15:10:00,36.59,36.62,36.58,36.61,221900.0,36.59,36.62,36.58,36.61,221900.0
2013-07-12 15:15:00,36.62,36.62,36.59,36.62,160300.0,36.62,36.62,36.59,36.62,160300.0
2013-07-12 15:20:00,36.62,36.66,36.61,36.65,238000.0,36.62,36.66,36.61,36.65,238000.0
2013-07-12 15:25:00,36.65,36.7,36.64,36.69,315700.0,36.65,36.7,36.64,36.69,315700.0
2013-07-12 15:30:00,36.68,36.7,36.59,36.59,437500.0,36.68,36.7,36.59,36.59,437500.0
2013-07-12 15:35:00,36.59,36.61,36.53,36.57,403200.0,36.59,36.61,36.53,36.57,403200.0
2013-07-12 15:40:00,36.57,36.59,36.54,36.57,279300.0,36.57,36.59,36.54,36.57,279300.0
2013-07-12 15:45:00,36.57,36.64,36.57,36.61,493500.0,36.57,36.64,36.57,36.61,493500.0
2013-07-12 15:50:00,36.62,36.73,36.6,36.71,967400.0,36.62,36.73,36.6,36.71,967400.0
2013-07-12 15:55:00,36.7,36.78,36.69,36.76,1449700.0,36.7,36.78,36.69,36.76,1449700.0
2013-07-15 09:30:00,37.06,37.12,36.63,36.64,1569400.0,37.06,37.12,36.63,36.64,1569400.0
2013-07-15 09:35:00,36.66,36.8,36.47,36.5,1015000.0,36.66,36.8,36.47,36.5,1015000.0
2013-07-15 09:40:00,36.47,36.57,36.29,36.3,1839600.0,36.47,36.57,36.29,36.3,1839600.0
2013-07-15 09:45:00,36.32,36.38,36.23,36.34,1298500.0,36.32,36.38,36.23,36.34,1298500.0
2013-07-15 09:50:00,36.35,36.41,36.23,36.23,452200.0,36.35,36.41,36.23,36.23,452200.0
2013-07-15 09:55:00,36.22,36.36,36.18,36.31,335300.0,36.22,36.36,36.18,36.31,335300.0
2013-07-15 10:00:00,36.33,36.44,36.26,36.44,274400.0,36.33,36.44,36.26,36.44,274400.0
2013-07-15 10:05:00,36.46,36.5,36.4,36.48,267400.0,36.46,36.5,36.4,36.48,267400.0
2013-07-15 10:10:00,36.49,36.53,36.29,36.34,620900.0,36.49,36.53,36.29,36.34,620900.0
2013-07-15 10:15:00,36.32,36.37,36.09,36.09,494900.0,36.32,36.37,36.09,36.09,494900.0
2013-07-15 10:20:00,36.09,36.21,36.02,36.18,469000.0,36.09,36.21,36.02,36.18,469000.0
2013-07-15 10:25:00,36.18,36.21,36.04,36.09,239400.0,36.18,36.21,36.04,36.09,239400.0
2013-07-15 10:30:00,36.08,36.21,36.08,36.16,127400.0,36.08,36.21,36.08,36.16,127400.0
2013-07-15 10:35:00,36.16,36.23,36.12,36.23,146300.0,36.16,36.23,36.12,36.23,146300.0
2013-07-15 10:40:00,36.26,36.34,36.24,36.3,168000.0,36.26,36.34,36.24,36.3,168000.0
2013-07-15 10:45:00,36.3,36.43,36.29,36.42,133700.0,36.3,36.43,36.29,36.42,133700.0
2013-07-15 10:50:00,36.41,36.54,36.4,36.53,307300.0,36.41,36.54,36.4,36.53,307300.0
2013-07-15 10:55:00,36.54,36.57,36.44,36.52,377300.0,36.54,36.57,36.44,36.52,377300.0
2013-07-15 11:00:00,36.51,36.53,36.41,36.44,307300.0,36.51,36.53,36.41,36.44,307300.0
2013-07-15 11:05:00,36.44,36.48,36.39,36.45,145600.0,36.44,36.48,36.39,36.45,145600.0
2013-07-15 11:10:00,36.45,36.46,36.37,36.44,141400.0,36.45,36.46,36.37,36.44,141400.0
2013-07-15 11:15:00,36.46,36.46,36.39,36.43,88900.0,36.46,36.46,36.39,36.43,88900.0
2013-07-15 11:20:00,36.43,36.48,36.43,36.46,118300.0,36.43,36.48,36.43,36.46,118300.0
2013-07-15 11:25:00,36.45,36.46,36.41,36.46,126700.0,36.45,36.46,36.41,36.46,126700.0
2013-07-15 11:30:00,36.46,36.51,36.44,36.44,172900.0,36.46,36.51,36.44,36.44,172900.0
2013-07-15 11:35:00,36.44,36.49,36.4,36.49,135100.0,36.44,36.49,36.4,36.49,135100.0
2013-07-15 11:40:00,36.49,36.5,36.44,36.48,116200.0,36.49,36.5,36.44,36.48,116200.0
2013-07-15 11:45:00,36.47,36.5,36.43,36.43,70000.0,36.47,36.5,36.43,36.43,70000.0
2013-07-15 11:50:00,36.43,36.49,36.4,36.49,97300.0,36.43,36.49,36.4,36.49,97300.0
2013-07-15 11:55:00,36.5,36.53,36.49,36.52,31500.0,36.5,36.53,36.49,36.52,31500.0
2013-07-15 12:00:00,36.52,36.53,36.49,36.52,81900.0,36.52,36.53,36.49,36.52,81900.0
2013-07-15 12:05:00,36.53,36.53,36.47,36.49,98700.0,36.53,36.53,36.47,36.49,98700.0
2013-07-15 12:10:00,36.49,36.53,36.48,36.52,37800.0,36.49,36.53,36.48,36.52,37800.0
2013-07-15 12:15:00,36.52,36.55,36.51,36.53,41300.0,36.52,36.55,36.51,36.53,41300.0
2013-07-15 12:20:00,36.53,36.54,36.48,36.53,87500.0,36.53,36.54,36.48,36.53,87500.0
2013-07-15 12:25:00,36.52,36.53,36.46,36.48,61600.0,36.52,36.53,36.46,36.48,61600.0
2013-07-15 12:30:00,36.49,36.53,36.49,36.52,36400.0,36.49,36.53,36.49,36.52,36400.0
2013-07-15 12:35:00,36.53,36.6,36.52,36.56,174300.0,36.53,36.6,36.52,36.56,174300.0
2013-07-15 12:40:00,36.57,36.62,36.57,36.6,94500.0,36.57,36.62,36.57,36.6,94500.0
2013-07-15 12:45:00,36.6,36.65,36.59,36.61,162400.0,36.6,36.65,36.59,36.61,162400.0
2013-07-15 12:50:00,36.62,36.7,36.61,36.69,157500.0,36.62,36.7,36.61,36.69,157500.0
2013-07-15 12:55:00,36.68,36.71,36.67,36.7,58800.0,36.68,36.71,36.67,36.7,58800.0
2013-07-15 13:00:00,36.7,36.71,36.62,36.65,168700.0,36.7,36.71,36.62,36.65,168700.0
2013-07-15 13:05:00,36.65,36.72,36.62,36.71,105700.0,36.65,36.72,36.62,36.71,105700.0
2013-07-15 13:10:00,36.71,36.76,36.67,36.72,181300.0,36.71,36.76,36.67,36.72,181300.0
2013-07-15 13:15:00,36.71,36.84,36.7,36.82,172900.0,36.71,36.84,36.7,36.82,172900.0
2013-07-15 13:20:00,36.84,36.9,36.82,36.89,310100.0,36.84,36.9,36.82,36.89,310100.0
2013-07-15 13:25:00,36.89,36.91,36.81,36.89,194600.0,36.89,36.91,36.81,36.89,194600.0
2013-07-15 13:30:00,36.89,36.95,36.86,36.86,207200.0,36.89,36.95,36.86,36.86,207200.0
2013-07-15 13:35:00,36.85,36.91,36.83,36.86,102900.0,36.85,36.91,36.83,36.86,102900.0
2013-07-15 13:40:00,36.84,36.91,36.84,36.91,61600.0,36.84,36.91,36.84,36.91,61600.0
2013-07-15 13:45:00,36.91,36.93,36.84,36.88,61600.0,36.91,36.93,36.84,36.88,61600.0
2013-07-15 13:50:00,36.86,36.89,36.73,36.76,255500.0,36.86,36.89,36.73,36.76,255500.0
2013-07-15 13:55:00,36.78,36.89,36.76,36.83,157500.0,36.78,36.89,36.76,36.83,157500.0
2013-07-15 14:00:00,36.83,36.88,36.8,36.88,119000.0,36.83,36.88,36.8,36.88,119000.0
2013-07-15 14:05:00,36.85,36.86,36.82,36.85,79800.0,36.85,36.86,36.82,36.85,79800.0
2013-07-15 14:10:00,36.83,36.89,36.81,36.89,95200.0,36.83,36.89,36.81,36.89,95200.0
2013-07-15 14:15:00,36.86,36.91,36.86,36.89,112000.0,36.86,36.91,36.86,36.89,112000.0
2013-07-15 14:20:00,36.89,36.94,36.86,36.86,245700.0,36.89,36.94,36.86,36.86,245700.0
2013-07-15 14:25:00,36.87,36.95,36.87,36.9,116900.0,36.87,36.95,36.87,36.9,116900.0
2013-07-15 14:30:00,36.92,36.92,36.82,36.83,186200.0,36.92,36.92,36.82,36.83,186200.0
2013-07-15 14:35:00,36.82,36.89,36.82,36.87,92400.0,36.82,36.89,36.82,36.87,92400.0
2013-07-15 14:40:00,36.88,37.0,36.87,36.95,371000.0,36.88,37.0,36.87,36.95,371000.0
2013-07-15 14:45:00,36.96,36.97,36.91,36.93,100800.0,36.96,36.97,36.91,36.93,100800.0
2013-07-15 14:50:00,36.92,36.93,36.88,36.89,63700.0,36.92,36.93,36.88,36.89,63700.0
2013-07-15 14:55:00,36.89,36.89,36.81,36.84,158900.0,36.89,36.89,36.81,36.84,158900.0
2013-07-15 15:00:00,36.84,36.9,36.82,36.89,148400.0,36.84,36.9,36.82,36.89,148400.0
2013-07-15 15:05:00,36.9,36.92,36.88,36.89,123900.0,36.9,36.92,36.88,36.89,123900.0
2013-07-15 15:10:00,36.89,36.92,36.89,36.89,137900.0,36.89,36.92,36.89,36.89,137900.0
2013-07-15 15:15:00,36.9,36.97,36.84,36.86,273700.0,36.9,36.97,36.84,36.86,273700.0
2013-07-15 15:20:00,36.89,36.92,36.84,36.84,101500.0,36.89,36.92,36.84,36.84,101500.0
2013-07-15 15:25:00,36.84,36.84,36.76,36.79,175700.0,36.84,36.84,36.76,36.79,175700.0
2013-07-15 15:30:00,36.79,36.8,36.74,36.8,153300.0,36.79,36.8,36.74,36.8,153300.0
2013-07-15 15:35:00,36.81,36.83,36.79,36.82,88200.0,36.81,36.83,36.79,36.82,88200.0
2013-07-15 15:40:00,36.83,36.87,36.79,36.79,130200.0,36.83,36.87,36.79,36.79,130200.0
2013-07-15 15:45:00,36.79,36.83,36.75,36.76,182000.0,36.79,36.83,36.75,36.76,182000.0
2013-07-15 15:50:00,36.76,36.86,36.76,36.81,307300.0,36.76,36.86,36.76,36.81,307300.0
2013-07-15 15:55:00,36.82,36.85,36.81,36.85,489300.0,36.82,36.85,36.81,36.85,489300.0
2013-07-16 09:30:00,36.76,36.84,36.72,36.74,756000.0,36.76,36.84,36.72,36.74,756000.0
2013-07-16 09:35:00,36.75,37.4,36.72,37.36,2272200.0,36.75,37.4,36.72,37.36,2272200.0
2013-07-16 09:40:00,37.31,37.4,37.14,37.36,2014600.0,37.31,37.4,37.14,37.36,2014600.0
2013-07-16 09:45:00,37.4,37.89,37.34,37.62,3476200.0,37.4,37.89,37.34,37.62,3476200.0
2013-07-16 09:50:00,37.61,37.68,37.46,37.61,2763600.0,37.61,37.68,37.46,37.61,2763600.0
2013-07-16 09:55:00,37.6,37.62,37.43,37.43,1843800.0,37.6,37.62,37.43,37.43,1843800.0
2013-07-16 10:00:00,37.43,37.7,37.43,37.69,1040200.0,37.43,37.7,37.43,37.69,1040200.0
2013-07-16 10:05:00,37.69,37.82,37.57,37.8,1027600.0,37.69,37.82,37.57,37.8,1027600.0
2013-07-16 10:10:00,37.8,37.88,37.73,37.85,1548400.0,37.8,37.88,37.73,37.85,1548400.0
2013-07-16 10:15:00,37.85,37.99,37.8,37.92,1988000.0,37.85,37.99,37.8,37.92,1988000.0
2013-07-16 10:20:00,37.9,38.05,37.89,37.98,1999200.0,37.9,38.05,37.89,37.98,1999200.0
2013-07-16 10:25:00,37.96,38.05,37.9,37.92,1010800.0,37.96,38.05,37.9,37.92,1010800.0
2013-07-16 10:30:00,37.9,37.93,37.79,37.81,1092000.0,37.9,37.93,37.79,37.81,1092000.0
2013-07-16 10:35:00,37.8,37.83,37.66,37.75,1055600.0,37.8,37.83,37.66,37.75,1055600.0
2013-07-16 10:40:00,37.74,37.93,37.71,37.91,512400.0,37.74,37.93,37.71,37.91,512400.0
2013-07-16 10:45:00,37.89,37.99,37.88,37.98,1136800.0,37.89,37.99,37.88,37.98,1136800.0
2013-07-16 10:50:00,37.98,38.01,37.89,37.92,904400.0,37.98,38.01,37.89,37.92,904400.0
2013-07-16 10:55:00,37.87,37.9,37.78,37.88,539000.0,37.87,37.9,37.78,37.88,539000.0
2013-07-16 11:00:00,37.88,37.89,37.79,37.86,624400.0,37.88,37.89,37.79,37.86,624400.0
2013-07-16 11:05:00,37.86,37.86,37.71,37.75,652400.0,37.86,37.86,37.71,37.75,652400.0
2013-07-16 11:10:00,37.75,37.8,37.49,37.49,1219400.0,37.75,37.8,37.49,37.49,1219400.0
2013-07-16 11:15:00,37.52,37.67,37.47,37.67,782600.0,37.52,37.67,37.47,37.67,782600.0
2013-07-16 11:20:00,37.67,37.75,37.62,37.68,593600.0,37.67,37.75,37.62,37.68,593600.0
2013-07-16 11:25:00,37.65,37.77,37.62,37.77,533400.0,37.65,37.77,37.62,37.77,533400.0
2013-07-16 11:30:00,37.77,37.77,37.63,37.66,309400.0,37.77,37.77,37.63,37.66,309400.0
2013-07-16 11:35:00,37.65,37.68,37.55,37.58,509600.0,37.65,37.68,37.55,37.58,509600.0
2013-07-16 11:40:00,37.58,37.6,37.38,37.38,775600.0,37.58,37.6,37.38,37.38,775600.0
2013-07-16 11:45:00,37.38,37.43,37.29,37.29,893200.0,37.38,37.43,37.29,37.29,893200.0
2013-07-16 11:50:00,37.29,37.44,37.23,37.23,820400.0,37.29,37.44,37.23,37.23,820400.0
2013-07-16 11:55:00,37.25,37.37,37.23,37.36,383600.0,37.25,37.37,37.23,37.36,383600.0
2013-07-16 12:00:00,37.36,37.41,37.34,37.4,266000.0,37.36,37.41,37.34,37.4,266000.0
2013-07-16 12:05:00,37.41,37.5,37.41,37.43,350000.0,37.41,37.5,37.41,37.43,350000.0
2013-07-16 12:10:00,37.42,37.5,37.42,37.46,246400.0,37.42,37.5,37.42,37.46,246400.0
2013-07-16 12:15:00,37.47,37.49,37.43,37.46,196000.0,37.47,37.49,37.43,37.46,196000.0
2013-07-16 12:20:00,37.43,37.48,37.39,37.43,317800.0,37.43,37.48,37.39,37.43,317800.0
2013-07-16 12:25:00,37.44,37.54,37.43,37.53,483000.0,37.44,37.54,37.43,37.53,483000.0
2013-07-16 12:30:00,37.5,37.53,37.46,37.47,127400.0,37.5,37.53,37.46,37.47,127400.0
2013-07-16 12:35:00,37.47,37.57,37.47,37.52,214200.0,37.47,37.57,37.47,37.52,214200.0
2013-07-16 12:40:00,37.49,37.52,37.44,37.48,186200.0,37.49,37.52,37.44,37.48,186200.0
2013-07-16 12:45:00,37.45,37.47,37.29,37.31,705600.0,37.45,37.47,37.29,37.31,705600.0
2013-07-16 12:50:00,37.3,37.35,37.24,37.25,564200.0,37.3,37.35,37.24,37.25,564200.0
2013-07-16 12:55:00,37.28,37.32,37.19,37.19,359800.0,37.28,37.32,37.19,37.19,359800.0
2013-07-16 13:00:00,37.2,37.26,37.05,37.09,658000.0,37.2,37.26,37.05,37.09,658000.0
2013-07-16 13:05:00,37.05,37.08,36.94,37.0,761600.0,37.05,37.08,36.94,37.0,761600.0
2013-07-16 13:10:00,36.97,36.99,36.83,36.86,1001000.0,36.97,36.99,36.83,36.86,1001000.0
2013-07-16 13:15:00,36.86,36.97,36.86,36.96,705600.0,36.86,36.97,36.86,36.96,705600.0
2013-07-16 13:20:00,36.96,36.97,36.89,36.93,617400.0,36.96,36.97,36.89,36.93,617400.0
2013-07-16 13:25:00,36.93,36.93,36.81,36.84,628600.0,36.93,36.93,36.81,36.84,628600.0
2013-07-16 13:30:00,36.84,37.08,36.81,37.08,1005200.0,36.84,37.08,36.81,37.08,1005200.0
2013-07-16 13:35:00,37.08,37.08,37.0,37.04,270200.0,37.08,37.08,37.0,37.04,270200.0
2013-07-16 13:40:00,37.04,37.12,37.01,37.03,442400.0,37.04,37.12,37.01,37.03,442400.0
2013-07-16 13:45:00,37.04,37.07,37.0,37.01,231000.0,37.04,37.07,37.0,37.01,231000.0
2013-07-16 13:50:00,37.01,37.01,36.71,36.71,943600.0,37.01,37.01,36.71,36.71,943600.0
2013-07-16 13:55:00,36.72,36.91,36.67,36.83,670600.0,36.72,36.91,36.67,36.83,670600.0
2013-07-16 14:00:00,36.83,36.95,36.83,36.94,1195600.0,36.83,36.95,36.83,36.94,1195600.0
2013-07-16 14:05:00,36.95,37.19,36.94,37.19,749000.0,36.95,37.19,36.94,37.19,749000.0
2013-07-16 14:10:00,37.19,37.34,37.15,37.27,863800.0,37.19,37.34,37.15,37.27,863800.0
2013-07-16 14:15:00,37.21,37.31,37.21,37.26,501200.0,37.21,37.31,37.21,37.26,501200.0
2013-07-16 14:20:00,37.27,37.29,37.15,37.21,617400.0,37.27,37.29,37.15,37.21,617400.0
2013-07-16 14:25:00,37.21,37.33,37.21,37.33,316400.0,37.21,37.33,37.21,37.33,316400.0
2013-07-16 14:30:00,37.33,37.43,37.24,37.36,599200.0,37.33,37.43,37.24,37.36,599200.0
2013-07-16 14:35:00,37.34,37.35,37.25,37.27,287000.0,37.34,37.35,37.25,37.27,287000.0
2013-07-16 14:40:00,37.27,37.29,37.21,37.23,299600.0,37.27,37.29,37.21,37.23,299600.0
2013-07-16 14:45:00,37.24,37.24,37.14,37.16,630000.0,37.24,37.24,37.14,37.16,630000.0
2013-07-16 14:50:00,37.17,37.2,37.12,37.15,436800.0,37.17,37.2,37.12,37.15,436800.0
2013-07-16 14:55:00,37.12,37.14,37.02,37.03,438200.0,37.12,37.14,37.02,37.03,438200.0
2013-07-16 15:00:00,37.03,37.04,36.94,37.01,543200.0,37.03,37.04,36.94,37.01,543200.0
2013-07-16 15:05:00,37.02,37.08,36.95,36.99,618800.0,37.02,37.08,36.95,36.99,618800.0
2013-07-16 15:10:00,37.0,37.01,36.88,36.97,494200.0,37.0,37.01,36.88,36.97,494200.0
2013-07-16 15:15:00,36.96,36.97,36.71,36.92,2135000.0,36.96,36.97,36.71,36.92,2135000.0
2013-07-16 15:20:00,36.91,36.96,36.76,36.91,1225000.0,36.91,36.96,36.76,36.91,1225000.0
2013-07-16 15:25:00,36.93,37.11,36.91,37.06,565600.0,36.93,37.11,36.91,37.06,565600.0
2013-07-16 15:30:00,37.04,37.21,37.04,37.11,977200.0,37.04,37.21,37.04,37.11,977200.0
2013-07-16 15:35:00,37.09,37.14,37.08,37.12,273000.0,37.09,37.14,37.08,37.12,273000.0
2013-07-16 15:40:00,37.11,37.21,37.11,37.2,497000.0,37.11,37.21,37.11,37.2,497000.0
2013-07-16 15:45:00,37.18,37.34,37.17,37.32,1094800.0,37.18,37.34,37.17,37.32,1094800.0
2013-07-16 15:50:00,37.32,37.32,37.22,37.27,805000.0,37.32,37.32,37.22,37.27,805000.0
2013-07-16 15:55:00,37.27,37.28,37.18,37.2,1142400.0,37.27,37.28,37.18,37.2,1142400.0
2013-07-17 09:30:00,37.32,37.35,36.95,37.25,738500.0,37.32,37.35,36.95,37.25,738500.0
2013-07-17 09:35:00,37.18,37.68,37.11,37.68,627200.0,37.18,37.68,37.11,37.68,627200.0
2013-07-17 09:40:00,37.68,37.81,37.5,37.6,1093400.0,37.68,37.81,37.5,37.6,1093400.0
2013-07-17 09:45:00,37.6,37.65,37.42,37.58,881300.0,37.6,37.65,37.42,37.58,881300.0
2013-07-17 09:50:00,37.59,37.74,37.52,37.73,316400.0,37.59,37.74,37.52,37.73,316400.0
2013-07-17 09:55:00,37.74,37.74,37.64,37.65,240100.0,37.74,37.74,37.64,37.65,240100.0
2013-07-17 10:00:00,37.68,37.68,37.5,37.55,324800.0,37.68,37.68,37.5,37.55,324800.0
2013-07-17 10:05:00,37.56,37.86,37.56,37.73,375200.0,37.56,37.86,37.56,37.73,375200.0
2013-07-17 10:10:00,37.69,37.86,37.67,37.84,345100.0,37.69,37.86,37.67,37.84,345100.0
2013-07-17 10:15:00,37.84,37.9,37.72,37.74,606900.0,37.84,37.9,37.72,37.74,606900.0
2013-07-17 10:20:00,37.75,37.78,37.62,37.68,263900.0,37.75,37.78,37.62,37.68,263900.0
2013-07-17 10:25:00,37.69,37.73,37.64,37.72,210700.0,37.69,37.73,37.64,37.72,210700.0
2013-07-17 10:30:00,37.71,37.73,37.57,37.6,192500.0,37.71,37.73,37.57,37.6,192500.0
2013-07-17 10:35:00,37.58,37.76,37.58,37.74,227500.0,37.58,37.76,37.58,37.74,227500.0
2013-07-17 10:40:00,37.75,37.75,37.64,37.66,438200.0,37.75,37.75,37.64,37.66,438200.0
2013-07-17 10:45:00,37.66,37.73,37.61,37.66,139300.0,37.66,37.73,37.61,37.66,139300.0
2013-07-17 10:50:00,37.65,37.79,37.64,37.78,166600.0,37.65,37.79,37.64,37.78,166600.0
2013-07-17 10:55:00,37.76,37.87,37.75,37.86,318500.0,37.76,37.87,37.75,37.86,318500.0
2013-07-17 11:00:00,37.86,37.89,37.8,37.82,168700.0,37.86,37.89,37.8,37.82,168700.0
2013-07-17 11:05:00,37.81,37.85,37.8,37.85,95900.0,37.81,37.85,37.8,37.85,95900.0
2013-07-17 11:10:00,37.85,37.95,37.84,37.93,371700.0,37.85,37.95,37.84,37.93,371700.0
2013-07-17 11:15:00,37.92,38.0,37.88,37.97,383600.0,37.92,38.0,37.88,37.97,383600.0
2013-07-17 11:20:00,37.94,38.0,37.92,37.97,185500.0,37.94,38.0,37.92,37.97,185500.0
2013-07-17 11:25:00,37.95,37.98,37.87,37.88,177800.0,37.95,37.98,37.87,37.88,177800.0
2013-07-17 11:30:00,37.88,37.89,37.79,37.8,182000.0,37.88,37.89,37.79,37.8,182000.0
2013-07-17 11:35:00,37.81,37.81,37.69,37.79,182700.0,37.81,37.81,37.69,37.79,182700.0
2013-07-17 11:40:00,37.79,37.8,37.74,37.79,102900.0,37.79,37.8,37.74,37.79,102900.0
2013-07-17 11:45:00,37.79,37.85,37.79,37.82,144200.0,37.79,37.85,37.79,37.82,144200.0
2013-07-17 11:50:00,37.84,37.84,37.74,37.77,160300.0,37.84,37.84,37.74,37.77,160300.0
2013-07-17 11:55:00,37.75,37.81,37.73,37.77,103600.0,37.75,37.81,37.73,37.77,103600.0
2013-07-17 12:00:00,37.78,37.78,37.66,37.68,193900.0,37.78,37.78,37.66,37.68,193900.0
2013-07-17 12:05:00,37.69,37.72,37.63,37.66,135100.0,37.69,37.72,37.63,37.66,135100.0
2013-07-17 12:10:00,37.66,37.74,37.66,37.72,116200.0,37.66,37.74,37.66,37.72,116200.0
2013-07-17 12:15:00,37.72,37.75,37.72,37.73,70000.0,37.72,37.75,37.72,37.73,70000.0
2013-07-17 12:20:00,37.73,37.74,37.66,37.69,128800.0,37.73,37.74,37.66,37.69,128800.0
2013-07-17 12:25:00,37.68,37.71,37.66,37.7,30100.0,37.68,37.71,37.66,37.7,30100.0
2013-07-17 12:30:00,37.7,37.79,37.69,37.77,171500.0,37.7,37.79,37.69,37.77,171500.0
2013-07-17 12:35:00,37.77,37.77,37.68,37.7,58100.0,37.77,37.77,37.68,37.7,58100.0
2013-07-17 12:40:00,37.69,37.75,37.67,37.74,86100.0,37.69,37.75,37.67,37.74,86100.0
2013-07-17 12:45:00,37.74,37.76,37.71,37.75,23100.0,37.74,37.76,37.71,37.75,23100.0
2013-07-17 12:50:00,37.72,37.74,37.69,37.69,49000.0,37.72,37.74,37.69,37.69,49000.0
2013-07-17 12:55:00,37.69,37.7,37.66,37.69,96600.0,37.69,37.7,37.66,37.69,96600.0
2013-07-17 13:00:00,37.7,37.7,37.65,37.68,74900.0,37.7,37.7,37.65,37.68,74900.0
2013-07-17 13:05:00,37.66,37.68,37.54,37.55,294000.0,37.66,37.68,37.54,37.55,294000.0
2013-07-17 13:10:00,37.58,37.59,37.51,37.56,107100.0,37.58,37.59,37.51,37.56,107100.0
2013-07-17 13:15:00,37.54,37.62,37.52,37.62,95900.0,37.54,37.62,37.52,37.62,95900.0
2013-07-17 13:20:00,37.61,37.65,37.59,37.62,63700.0,37.61,37.65,37.59,37.62,63700.0
2013-07-17 13:25:00,37.59,37.66,37.59,37.65,86100.0,37.59,37.66,37.59,37.65,86100.0
2013-07-17 13:30:00,37.67,37.7,37.64,37.69,55300.0,37.67,37.7,37.64,37.69,55300.0
2013-07-17 13:35:00,37.67,37.71,37.67,37.7,56000.0,37.67,37.71,37.67,37.7,56000.0
2013-07-17 13:40:00,37.71,37.73,37.69,37.72,62300.0,37.71,37.73,37.69,37.72,62300.0
2013-07-17 13:45:00,37.72,37.73,37.7,37.71,57400.0,37.72,37.73,37.7,37.71,57400.0
2013-07-17 13:50:00,37.73,37.73,37.69,37.69,53900.0,37.73,37.73,37.69,37.69,53900.0
2013-07-17 13:55:00,37.71,37.73,37.67,37.71,282800.0,37.71,37.73,37.67,37.71,282800.0
2013-07-17 14:00:00,37.7,37.73,37.68,37.7,135800.0,37.7,37.73,37.68,37.7,135800.0
2013-07-17 14:05:00,37.7,37.75,37.69,37.75,107100.0,37.7,37.75,37.69,37.75,107100.0
2013-07-17 14:10:00,37.75,37.78,37.74,37.77,56700.0,37.75,37.78,37.74,37.77,56700.0
2013-07-17 14:15:00,37.78,37.8,37.76,37.76,63700.0,37.78,37.8,37.76,37.76,63700.0
2013-07-17 14:20:00,37.77,37.84,37.77,37.82,123200.0,37.77,37.84,37.77,37.82,123200.0
2013-07-17 14:25:00,37.81,37.84,37.8,37.81,63000.0,37.81,37.84,37.8,37.81,63000.0
2013-07-17 14:30:00,37.82,37.84,37.79,37.79,73500.0,37.82,37.84,37.79,37.79,73500.0
2013-07-17 14:35:00,37.8,37.83,37.79,37.82,77000.0,37.8,37.83,37.79,37.82,77000.0
2013-07-17 14:40:00,37.83,37.89,37.82,37.82,167300.0,37.83,37.89,37.82,37.82,167300.0
2013-07-17 14:45:00,37.82,37.83,37.75,37.79,126700.0,37.82,37.83,37.75,37.79,126700.0
2013-07-17 14:50:00,37.76,37.79,37.75,37.77,41300.0,37.76,37.79,37.75,37.77,41300.0
2013-07-17 14:55:00,37.8,37.82,37.77,37.79,58100.0,37.8,37.82,37.77,37.79,58100.0
2013-07-17 15:00:00,37.79,37.83,37.76,37.82,81900.0,37.79,37.83,37.76,37.82,81900.0
2013-07-17 15:05:00,37.82,37.85,37.8,37.84,78400.0,37.82,37.85,37.8,37.84,78400.0
2013-07-17 15:10:00,37.84,37.9,37.84,37.86,230300.0,37.84,37.9,37.84,37.86,230300.0
2013-07-17 15:15:00,37.86,37.93,37.86,37.93,183400.0,37.86,37.93,37.86,37.93,183400.0
2013-07-17 15:20:00,37.92,37.99,37.92,37.98,211400.0,37.92,37.99,37.92,37.98,211400.0
2013-07-17 15:25:00,37.96,38.12,37.96,38.12,767900.0,37.96,38.12,37.96,38.12,767900.0
2013-07-17 15:30:00,38.09,38.21,38.08,38.14,655200.0,38.09,38.21,38.08,38.14,655200.0
2013-07-17 15:35:00,38.12,38.29,38.1,38.23,714000.0,38.12,38.29,38.1,38.23,714000.0
2013-07-17 15:40:00,38.23,38.32,38.2,38.28,620200.0,38.23,38.32,38.2,38.28,620200.0
2013-07-17 15:45:00,38.26,38.32,38.15,38.17,427000.0,38.26,38.32,38.15,38.17,427000.0
2013-07-17 15:50:00,38.17,38.23,38.12,38.23,375900.0,38.17,38.23,38.12,38.23,375900.0
2013-07-17 15:55:00,38.22,38.31,38.18,38.28,756700.0,38.22,38.31,38.18,38.28,756700.0
2013-07-18 09:30:00,38.58,38.62,38.01,38.1,1519700.0,38.58,38.62,38.01,38.1,1519700.0
2013-07-18 09:35:00,38.11,38.38,38.01,38.24,567000.0,38.11,38.38,38.01,38.24,567000.0
2013-07-18 09:40:00,38.21,38.25,37.93,38.09,956200.0,38.21,38.25,37.93,38.09,956200.0
2013-07-18 09:45:00,38.07,38.2,37.72,37.72,1388100.0,38.07,38.2,37.72,37.72,1388100.0
2013-07-18 09:50:00,37.72,37.92,37.71,37.81,780500.0,37.72,37.92,37.71,37.81,780500.0
2013-07-18 09:55:00,37.8,38.04,37.76,37.97,256200.0,37.8,38.04,37.76,37.97,256200.0
2013-07-18 10:00:00,37.97,38.03,37.89,37.99,185500.0,37.97,38.03,37.89,37.99,185500.0
2013-07-18 10:05:00,37.96,38.03,37.89,37.96,175700.0,37.96,38.03,37.89,37.96,175700.0
2013-07-18 10:10:00,37.96,37.98,37.8,37.94,352800.0,37.96,37.98,37.8,37.94,352800.0
2013-07-18 10:15:00,37.92,38.0,37.79,37.83,369600.0,37.92,38.0,37.79,37.83,369600.0
2013-07-18 10:20:00,37.88,38.16,37.85,38.15,476700.0,37.88,38.16,37.85,38.15,476700.0
2013-07-18 10:25:00,38.15,38.23,38.09,38.17,590100.0,38.15,38.23,38.09,38.17,590100.0
2013-07-18 10:30:00,38.13,38.17,38.07,38.13,189000.0,38.13,38.17,38.07,38.13,189000.0
2013-07-18 10:35:00,38.13,38.25,38.11,38.21,220500.0,38.13,38.25,38.11,38.21,220500.0
2013-07-18 10:40:00,38.21,38.38,38.17,38.33,491400.0,38.21,38.38,38.17,38.33,491400.0
2013-07-18 10:45:00,38.29,38.43,38.29,38.38,251300.0,38.29,38.43,38.29,38.38,251300.0
2013-07-18 10:50:00,38.41,38.42,38.34,38.4,212100.0,38.41,38.42,38.34,38.4,212100.0
2013-07-18 10:55:00,38.39,38.49,38.34,38.44,310100.0,38.39,38.49,38.34,38.44,310100.0
2013-07-18 11:00:00,38.44,38.57,38.44,38.57,415800.0,38.44,38.57,38.44,38.57,415800.0
2013-07-18 11:05:00,38.56,38.6,38.44,38.52,519400.0,38.56,38.6,38.44,38.52,519400.0
2013-07-18 11:10:00,38.51,38.51,38.39,38.44,288400.0,38.51,38.51,38.39,38.44,288400.0
2013-07-18 11:15:00,38.42,38.48,38.42,38.46,70700.0,38.42,38.48,38.42,38.46,70700.0
2013-07-18 11:20:00,38.43,38.43,38.37,38.38,104300.0,38.43,38.43,38.37,38.38,104300.0
2013-07-18 11:25:00,38.37,38.41,38.31,38.34,165200.0,38.37,38.41,38.31,38.34,165200.0
2013-07-18 11:30:00,38.36,38.49,38.34,38.46,171500.0,38.36,38.49,38.34,38.46,171500.0
2013-07-18 11:35:00,38.46,38.55,38.41,38.41,141400.0,38.46,38.55,38.41,38.41,141400.0
2013-07-18 11:40:00,38.4,38.45,38.4,38.43,77700.0,38.4,38.45,38.4,38.43,77700.0
2013-07-18 11:45:00,38.44,38.44,38.38,38.4,76300.0,38.44,38.44,38.38,38.4,76300.0
2013-07-18 11:50:00,38.39,38.39,38.33,38.33,126000.0,38.39,38.39,38.33,38.33,126000.0
2013-07-18 11:55:00,38.33,38.4,38.32,38.36,143500.0,38.33,38.4,38.32,38.36,143500.0
2013-07-18 12:00:00,38.39,38.4,38.33,38.33,127400.0,38.39,38.4,38.33,38.33,127400.0
2013-07-18 12:05:00,38.33,38.38,38.29,38.35,109200.0,38.33,38.38,38.29,38.35,109200.0
2013-07-18 12:10:00,38.34,38.38,38.34,38.35,51800.0,38.34,38.38,38.34,38.35,51800.0
2013-07-18 12:15:00,38.36,38.4,38.34,38.4,51800.0,38.36,38.4,38.34,38.4,51800.0
2013-07-18 12:20:00,38.4,38.46,38.31,38.31,104300.0,38.4,38.46,38.31,38.31,104300.0
2013-07-18 12:25:00,38.31,38.33,38.22,38.25,152600.0,38.31,38.33,38.22,38.25,152600.0
2013-07-18 12:30:00,38.24,38.28,38.23,38.26,88200.0,38.24,38.28,38.23,38.26,88200.0
2013-07-18 12:35:00,38.23,38.27,38.19,38.22,113400.0,38.23,38.27,38.19,38.22,113400.0
2013-07-18 12:40:00,38.25,38.25,38.1,38.12,158900.0,38.25,38.25,38.1,38.12,158900.0
2013-07-18 12:45:00,38.1,38.23,38.08,38.23,113400.0,38.1,38.23,38.08,38.23,113400.0
2013-07-18 12:50:00,38.2,38.23,38.19,38.19,22400.0,38.2,38.23,38.19,38.19,22400.0
2013-07-18 12:55:00,38.21,38.21,38.15,38.16,49000.0,38.21,38.21,38.15,38.16,49000.0
2013-07-18 13:00:00,38.16,38.16,38.1,38.11,80500.0,38.16,38.16,38.1,38.11,80500.0
2013-07-18 13:05:00,38.1,38.13,38.01,38.03,103600.0,38.1,38.13,38.01,38.03,103600.0
2013-07-18 13:10:00,38.06,38.13,38.06,38.11,70000.0,38.06,38.13,38.06,38.11,70000.0
2013-07-18 13:15:00,38.11,38.12,38.04,38.04,77000.0,38.11,38.12,38.04,38.04,77000.0
2013-07-18 13:20:00,38.04,38.06,37.97,38.01,230300.0,38.04,38.06,37.97,38.01,230300.0
2013-07-18 13:25:00,38.0,38.05,37.98,38.04,48300.0,38.0,38.05,37.98,38.04,48300.0
2013-07-18 13:30:00,38.02,38.07,38.02,38.06,48300.0,38.02,38.07,38.02,38.06,48300.0
2013-07-18 13:35:00,38.09,38.14,38.09,38.13,87500.0,38.09,38.14,38.09,38.13,87500.0
2013-07-18 13:40:00,38.12,38.21,38.11,38.19,103600.0,38.12,38.21,38.11,38.19,103600.0
2013-07-18 13:45:00,38.24,38.24,38.12,38.15,50400.0,38.24,38.24,38.12,38.15,50400.0
2013-07-18 13:50:00,38.15,38.16,38.11,38.15,26600.0,38.15,38.16,38.11,38.15,26600.0
2013-07-18 13:55:00,38.15,38.27,38.15,38.25,65100.0,38.15,38.27,38.15,38.25,65100.0
2013-07-18 14:00:00,38.25,38.29,38.23,38.26,82600.0,38.25,38.29,38.23,38.26,82600.0
2013-07-18 14:05:00,38.26,38.29,38.23,38.26,48300.0,38.26,38.29,38.23,38.26,48300.0
2013-07-18 14:10:00,38.27,38.34,38.24,38.3,123900.0,38.27,38.34,38.24,38.3,123900.0
2013-07-18 14:15:00,38.31,38.38,38.3,38.35,138600.0,38.31,38.38,38.3,38.35,138600.0
2013-07-18 14:20:00,38.35,38.36,38.31,38.32,71400.0,38.35,38.36,38.31,38.32,71400.0
2013-07-18 14:25:00,38.32,38.36,38.31,38.35,34300.0,38.32,38.36,38.31,38.35,34300.0
2013-07-18 14:30:00,38.35,38.39,38.34,38.38,218400.0,38.35,38.39,38.34,38.38,218400.0
2013-07-18 14:35:00,38.38,38.38,38.32,38.37,50400.0,38.38,38.38,38.32,38.37,50400.0
2013-07-18 14:40:00,38.36,38.39,38.3,38.3,189700.0,38.36,38.39,38.3,38.3,189700.0
2013-07-18 14:45:00,38.34,38.36,38.3,38.32,77000.0,38.34,38.36,38.3,38.32,77000.0
2013-07-18 14:50:00,38.3,38.31,38.18,38.18,136500.0,38.3,38.31,38.18,38.18,136500.0
2013-07-18 14:55:00,38.19,38.24,38.18,38.24,86100.0,38.19,38.24,38.18,38.24,86100.0
2013-07-18 15:00:00,38.21,38.22,38.13,38.13,112000.0,38.21,38.22,38.13,38.13,112000.0
2013-07-18 15:05:00,38.13,38.14,38.06,38.11,84000.0,38.13,38.14,38.06,38.11,84000.0
2013-07-18 15:10:00,38.09,38.09,38.04,38.04,76300.0,38.09,38.09,38.04,38.04,76300.0
2013-07-18 15:15:00,38.04,38.1,38.02,38.07,102200.0,38.04,38.1,38.02,38.07,102200.0
2013-07-18 15:20:00,38.08,38.14,38.08,38.1,135100.0,38.08,38.14,38.08,38.1,135100.0
2013-07-18 15:25:00,38.1,38.13,38.05,38.06,133700.0,38.1,38.13,38.05,38.06,133700.0
2013-07-18 15:30:00,38.06,38.18,38.05,38.17,184100.0,38.06,38.18,38.05,38.17,184100.0
2013-07-18 15:35:00,38.16,38.21,38.12,38.14,130200.0,38.16,38.21,38.12,38.14,130200.0
2013-07-18 15:40:00,38.11,38.14,38.07,38.08,199500.0,38.11,38.14,38.07,38.08,199500.0
2013-07-18 15:45:00,38.08,38.18,38.08,38.18,277900.0,38.08,38.18,38.08,38.18,277900.0
2013-07-18 15:50:00,38.14,38.16,38.11,38.12,441700.0,38.14,38.16,38.11,38.12,441700.0
2013-07-18 15:55:00,38.12,38.12,38.05,38.06,630700.0,38.12,38.12,38.05,38.06,630700.0
2013-07-19 09:30:00,38.2,38.21,37.79,37.91,919100.0,38.2,38.21,37.79,37.91,919100.0
2013-07-19 09:35:00,37.9,38.05,37.86,37.96,186200.0,37.9,38.05,37.86,37.96,186200.0
2013-07-19 09:40:00,37.95,38.16,37.86,38.11,377300.0,37.95,38.16,37.86,38.11,377300.0
2013-07-19 09:45:00,38.13,38.28,38.11,38.15,564900.0,38.13,38.28,38.11,38.15,564900.0
2013-07-19 09:50:00,38.11,38.15,37.6,37.61,1221500.0,38.11,38.15,37.6,37.61,1221500.0
2013-07-19 09:55:00,37.6,37.93,37.6,37.88,681800.0,37.6,37.93,37.6,37.88,681800.0
2013-07-19 10:00:00,37.86,37.92,37.76,37.8,553700.0,37.86,37.92,37.76,37.8,553700.0
2013-07-19 10:05:00,37.85,38.06,37.8,37.97,545300.0,37.85,38.06,37.8,37.97,545300.0
2013-07-19 10:10:00,37.97,38.18,37.97,38.18,196000.0,37.97,38.18,37.97,38.18,196000.0
2013-07-19 10:15:00,38.17,38.23,38.07,38.09,357000.0,38.17,38.23,38.07,38.09,357000.0
2013-07-19 10:20:00,38.09,38.24,38.07,38.17,289800.0,38.09,38.24,38.07,38.17,289800.0
2013-07-19 10:25:00,38.21,38.21,38.09,38.13,130900.0,38.21,38.21,38.09,38.13,130900.0
2013-07-19 10:30:00,38.17,38.22,38.12,38.18,641900.0,38.17,38.22,38.12,38.18,641900.0
2013-07-19 10:35:00,38.18,38.23,38.14,38.18,354900.0,38.18,38.23,38.14,38.18,354900.0
2013-07-19 10:40:00,38.18,38.2,37.91,37.92,297500.0,38.18,38.2,37.91,37.92,297500.0
2013-07-19 10:45:00,37.91,37.93,37.81,37.88,303100.0,37.91,37.93,37.81,37.88,303100.0
2013-07-19 10:50:00,37.92,37.95,37.88,37.95,371700.0,37.92,37.95,37.88,37.95,371700.0
2013-07-19 10:55:00,37.93,37.94,37.86,37.91,109900.0,37.93,37.94,37.86,37.91,109900.0
2013-07-19 11:00:00,37.88,37.93,37.82,37.84,147700.0,37.88,37.93,37.82,37.84,147700.0
2013-07-19 11:05:00,37.84,37.93,37.83,37.92,138600.0,37.84,37.93,37.83,37.92,138600.0
2013-07-19 11:10:00,37.88,38.04,37.88,38.04,147000.0,37.88,38.04,37.88,38.04,147000.0
2013-07-19 11:15:00,38.0,38.05,37.94,37.96,81200.0,38.0,38.05,37.94,37.96,81200.0
2013-07-19 11:20:00,37.96,38.02,37.94,38.01,62300.0,37.96,38.02,37.94,38.01,62300.0
2013-07-19 11:25:00,38.01,38.04,37.98,38.01,39200.0,38.01,38.04,37.98,38.01,39200.0
2013-07-19 11:30:00,38.01,38.01,37.93,37.97,83300.0,38.01,38.01,37.93,37.97,83300.0
2013-07-19 11:35:00,37.97,38.03,37.95,37.97,67900.0,37.97,38.03,37.95,37.97,67900.0
2013-07-19 11:40:00,37.97,37.97,37.83,37.88,140700.0,37.97,37.97,37.83,37.88,140700.0
2013-07-19 11:45:00,37.89,37.93,37.85,37.85,112700.0,37.89,37.93,37.85,37.85,112700.0
2013-07-19 11:50:00,37.84,37.9,37.84,37.89,118300.0,37.84,37.9,37.84,37.89,118300.0
2013-07-19 11:55:00,37.89,37.93,37.88,37.89,69300.0,37.89,37.93,37.88,37.89,69300.0
2013-07-19 12:00:00,37.92,38.02,37.9,38.01,166600.0,37.92,38.02,37.9,38.01,166600.0
2013-07-19 12:05:00,38.0,38.13,37.98,38.06,155400.0,38.0,38.13,37.98,38.06,155400.0
2013-07-19 12:10:00,38.08,38.08,37.93,37.94,77700.0,38.08,38.08,37.93,37.94,77700.0
2013-07-19 12:15:00,37.93,38.04,37.93,38.04,59500.0,37.93,38.04,37.93,38.04,59500.0
2013-07-19 12:20:00,38.05,38.1,38.01,38.06,33600.0,38.05,38.1,38.01,38.06,33600.0
2013-07-19 12:25:00,38.07,38.12,38.01,38.01,95900.0,38.07,38.12,38.01,38.01,95900.0
2013-07-19 12:30:00,38.01,38.01,37.89,37.98,107100.0,38.01,38.01,37.89,37.98,107100.0
2013-07-19 12:35:00,37.97,38.07,37.96,38.05,57400.0,37.97,38.07,37.96,38.05,57400.0
2013-07-19 12:40:00,38.03,38.08,38.03,38.03,132300.0,38.03,38.08,38.03,38.03,132300.0
2013-07-19 12:45:00,38.02,38.02,37.93,37.95,98700.0,38.02,38.02,37.93,37.95,98700.0
2013-07-19 12:50:00,37.95,37.96,37.89,37.93,102200.0,37.95,37.96,37.89,37.93,102200.0
2013-07-19 12:55:00,37.93,38.06,37.93,38.05,113400.0,37.93,38.06,37.93,38.05,113400.0
2013-07-19 13:00:00,38.05,38.1,38.03,38.04,135800.0,38.05,38.1,38.03,38.04,135800.0
2013-07-19 13:05:00,38.06,38.07,38.01,38.05,79100.0,38.06,38.07,38.01,38.05,79100.0
2013-07-19 13:10:00,38.03,38.06,38.01,38.05,37800.0,38.03,38.06,38.01,38.05,37800.0
2013-07-19 13:15:00,38.01,38.07,37.96,37.96,125300.0,38.01,38.07,37.96,37.96,125300.0
2013-07-19 13:20:00,37.98,38.0,37.92,37.92,84700.0,37.98,38.0,37.92,37.92,84700.0
2013-07-19 13:25:00,37.92,37.95,37.87,37.89,125300.0,37.92,37.95,37.87,37.89,125300.0
2013-07-19 13:30:00,37.91,37.98,37.9,37.98,67200.0,37.91,37.98,37.9,37.98,67200.0
2013-07-19 13:35:00,37.95,38.0,37.95,37.97,39900.0,37.95,38.0,37.95,37.97,39900.0
2013-07-19 13:40:00,37.95,37.96,37.91,37.93,95200.0,37.95,37.96,37.91,37.93,95200.0
2013-07-19 13:45:00,37.9,37.94,37.9,37.93,45500.0,37.9,37.94,37.9,37.93,45500.0
2013-07-19 13:50:00,37.93,37.94,37.87,37.89,120400.0,37.93,37.94,37.87,37.89,120400.0
2013-07-19 13:55:00,37.9,37.93,37.87,37.89,47600.0,37.9,37.93,37.87,37.89,47600.0
2013-07-19 14:00:00,37.9,37.92,37.86,37.92,93800.0,37.9,37.92,37.86,37.92,93800.0
2013-07-19 14:05:00,37.91,37.92,37.87,37.9,130200.0,37.91,37.92,37.87,37.9,130200.0
2013-07-19 14:10:00,37.89,37.91,37.84,37.85,216300.0,37.89,37.91,37.84,37.85,216300.0
2013-07-19 14:15:00,37.86,37.87,37.82,37.86,218400.0,37.86,37.87,37.82,37.86,218400.0
2013-07-19 14:20:00,37.83,37.86,37.8,37.81,152600.0,37.83,37.86,37.8,37.81,152600.0
2013-07-19 14:25:00,37.8,37.89,37.8,37.86,197400.0,37.8,37.89,37.8,37.86,197400.0
2013-07-19 14:30:00,37.86,37.9,37.86,37.89,221900.0,37.86,37.9,37.86,37.89,221900.0
2013-07-19 14:35:00,37.89,37.89,37.86,37.87,80500.0,37.89,37.89,37.86,37.87,80500.0
2013-07-19 14:40:00,37.89,37.89,37.86,37.86,79800.0,37.89,37.89,37.86,37.86,79800.0
2013-07-19 14:45:00,37.87,38.0,37.87,37.98,240800.0,37.87,38.0,37.87,37.98,240800.0
2013-07-19 14:50:00,37.98,38.0,37.93,37.96,103600.0,37.98,38.0,37.93,37.96,103600.0
2013-07-19 14:55:00,37.97,37.98,37.94,37.96,142100.0,37.97,37.98,37.94,37.96,142100.0
2013-07-19 15:00:00,37.96,37.96,37.92,37.93,60900.0,37.96,37.96,37.92,37.93,60900.0
2013-07-19 15:05:00,37.93,37.98,37.93,37.95,133700.0,37.93,37.98,37.93,37.95,133700.0
2013-07-19 15:10:00,37.95,37.97,37.92,37.92,174300.0,37.95,37.97,37.92,37.92,174300.0
2013-07-19 15:15:00,37.94,37.95,37.92,37.94,125300.0,37.94,37.95,37.92,37.94,125300.0
2013-07-19 15:20:00,37.93,37.93,37.86,37.9,168700.0,37.93,37.93,37.86,37.9,168700.0
2013-07-19 15:25:00,37.92,37.93,37.86,37.9,126000.0,37.92,37.93,37.86,37.9,126000.0
2013-07-19 15:30:00,37.91,37.93,37.86,37.89,208600.0,37.91,37.93,37.86,37.89,208600.0
2013-07-19 15:35:00,37.89,37.91,37.87,37.88,287700.0,37.89,37.91,37.87,37.88,287700.0
2013-07-19 15:40:00,37.87,37.89,37.84,37.84,465500.0,37.87,37.89,37.84,37.84,465500.0
2013-07-19 15:45:00,37.84,37.87,37.81,37.82,442400.0,37.84,37.87,37.81,37.82,442400.0
2013-07-19 15:50:00,37.84,37.85,37.8,37.8,600600.0,37.84,37.85,37.8,37.8,600600.0
2013-07-19 15:55:00,37.8,37.85,37.79,37.8,818300.0,37.8,37.85,37.79,37.8,818300.0
2013-07-22 09:30:00,38.04,38.17,37.71,38.15,1348900.0,38.04,38.17,37.71,38.15,1348900.0
2013-07-22 09:35:00,38.16,38.39,38.15,38.25,884800.0,38.16,38.39,38.15,38.25,884800.0
2013-07-22 09:40:00,38.28,38.28,38.06,38.06,641900.0,38.28,38.28,38.06,38.06,641900.0
2013-07-22 09:45:00,38.06,38.1,37.83,37.88,1026900.0,38.06,38.1,37.83,37.88,1026900.0
2013-07-22 09:50:00,37.87,37.9,37.64,37.75,692300.0,37.87,37.9,37.64,37.75,692300.0
2013-07-22 09:55:00,37.75,37.89,37.72,37.8,798000.0,37.75,37.89,37.72,37.8,798000.0
2013-07-22 10:00:00,37.86,37.88,37.68,37.71,568400.0,37.86,37.88,37.68,37.71,568400.0
2013-07-22 10:05:00,37.7,37.82,37.65,37.8,394100.0,37.7,37.82,37.65,37.8,394100.0
2013-07-22 10:10:00,37.81,37.99,37.79,37.96,639100.0,37.81,37.99,37.79,37.96,639100.0
2013-07-22 10:15:00,37.98,38.21,37.95,38.11,656600.0,37.98,38.21,37.95,38.11,656600.0
2013-07-22 10:20:00,38.11,38.2,38.06,38.12,255500.0,38.11,38.2,38.06,38.12,255500.0
2013-07-22 10:25:00,38.11,38.25,38.06,38.1,516600.0,38.11,38.25,38.06,38.1,516600.0
2013-07-22 10:30:00,38.11,38.16,37.97,37.97,315700.0,38.11,38.16,37.97,37.97,315700.0
2013-07-22 10:35:00,37.97,38.03,37.97,38.0,147700.0,37.97,38.03,37.97,38.0,147700.0
2013-07-22 10:40:00,37.98,38.0,37.9,37.94,219800.0,37.98,38.0,37.9,37.94,219800.0
2013-07-22 10:45:00,37.94,37.99,37.79,37.83,373800.0,37.94,37.99,37.79,37.83,373800.0
2013-07-22 10:50:00,37.83,37.94,37.79,37.94,321300.0,37.83,37.94,37.79,37.94,321300.0
2013-07-22 10:55:00,37.94,38.0,37.92,37.96,251300.0,37.94,38.0,37.92,37.96,251300.0
2013-07-22 11:00:00,37.98,37.99,37.84,37.86,304500.0,37.98,37.99,37.84,37.86,304500.0
2013-07-22 11:05:00,37.84,37.86,37.74,37.79,287000.0,37.84,37.86,37.74,37.79,287000.0
2013-07-22 11:10:00,37.79,37.79,37.67,37.7,380800.0,37.79,37.79,37.67,37.7,380800.0
2013-07-22 11:15:00,37.69,37.72,37.62,37.65,393400.0,37.69,37.72,37.62,37.65,393400.0
2013-07-22 11:20:00,37.65,37.76,37.6,37.76,385700.0,37.65,37.76,37.6,37.76,385700.0
2013-07-22 11:25:00,37.71,37.75,37.63,37.67,231700.0,37.71,37.75,37.63,37.67,231700.0
2013-07-22 11:30:00,37.67,37.7,37.65,37.68,123200.0,37.67,37.7,37.65,37.68,123200.0
2013-07-22 11:35:00,37.68,37.69,37.62,37.63,182000.0,37.68,37.69,37.62,37.63,182000.0
2013-07-22 11:40:00,37.62,37.66,37.58,37.66,325500.0,37.62,37.66,37.58,37.66,325500.0
2013-07-22 11:45:00,37.63,37.66,37.58,37.61,168700.0,37.63,37.66,37.58,37.61,168700.0
2013-07-22 11:50:00,37.61,37.66,37.59,37.66,192500.0,37.61,37.66,37.59,37.66,192500.0
2013-07-22 11:55:00,37.66,37.71,37.6,37.61,337400.0,37.66,37.71,37.6,37.61,337400.0
2013-07-22 12:00:00,37.61,37.63,37.53,37.6,315700.0,37.61,37.63,37.53,37.6,315700.0
2013-07-22 12:05:00,37.58,37.61,37.54,37.58,114800.0,37.58,37.61,37.54,37.58,114800.0
2013-07-22 12:10:00,37.56,37.6,37.54,37.55,172200.0,37.56,37.6,37.54,37.55,172200.0
2013-07-22 12:15:00,37.56,37.63,37.54,37.62,175000.0,37.56,37.63,37.54,37.62,175000.0
2013-07-22 12:20:00,37.63,37.76,37.59,37.7,465500.0,37.63,37.76,37.59,37.7,465500.0
2013-07-22 12:25:00,37.71,37.71,37.67,37.69,96600.0,37.71,37.71,37.67,37.69,96600.0
2013-07-22 12:30:00,37.71,37.72,37.68,37.71,110600.0,37.71,37.72,37.68,37.71,110600.0
2013-07-22 12:35:00,37.71,37.73,37.7,37.7,114100.0,37.71,37.73,37.7,37.7,114100.0
2013-07-22 12:40:00,37.71,37.72,37.64,37.67,129500.0,37.71,37.72,37.64,37.67,129500.0
2013-07-22 12:45:00,37.66,37.68,37.61,37.66,100100.0,37.66,37.68,37.61,37.66,100100.0
2013-07-22 12:50:00,37.63,37.66,37.6,37.6,119700.0,37.63,37.66,37.6,37.6,119700.0
2013-07-22 12:55:00,37.6,37.62,37.59,37.61,156100.0,37.6,37.62,37.59,37.61,156100.0
2013-07-22 13:00:00,37.61,37.63,37.59,37.63,103600.0,37.61,37.63,37.59,37.63,103600.0
2013-07-22 13:05:00,37.62,37.64,37.57,37.57,123200.0,37.62,37.64,37.57,37.57,123200.0
2013-07-22 13:10:00,37.57,37.63,37.55,37.6,166600.0,37.57,37.63,37.55,37.6,166600.0
2013-07-22 13:15:00,37.61,37.62,37.55,37.56,74900.0,37.61,37.62,37.55,37.56,74900.0
2013-07-22 13:20:00,37.57,37.58,37.53,37.55,210700.0,37.57,37.58,37.53,37.55,210700.0
2013-07-22 13:25:00,37.55,37.56,37.49,37.52,233800.0,37.55,37.56,37.49,37.52,233800.0
2013-07-22 13:30:00,37.53,37.54,37.36,37.39,546700.0,37.53,37.54,37.36,37.39,546700.0
2013-07-22 13:35:00,37.38,37.43,37.35,37.41,211400.0,37.38,37.43,37.35,37.41,211400.0
2013-07-22 13:40:00,37.42,37.47,37.41,37.45,142100.0,37.42,37.47,37.41,37.45,142100.0
2013-07-22 13:45:00,37.44,37.44,37.38,37.42,140000.0,37.44,37.44,37.38,37.42,140000.0
2013-07-22 13:50:00,37.43,37.46,37.37,37.38,201600.0,37.43,37.46,37.37,37.38,201600.0
2013-07-22 13:55:00,37.38,37.41,37.3,37.33,275800.0,37.38,37.41,37.3,37.33,275800.0
2013-07-22 14:00:00,37.33,37.33,36.86,36.86,1276800.0,37.33,37.33,36.86,36.86,1276800.0
2013-07-22 14:05:00,36.86,37.02,36.86,36.86,434700.0,36.86,37.02,36.86,36.86,434700.0
2013-07-22 14:10:00,36.94,36.94,36.73,36.82,699300.0,36.94,36.94,36.73,36.82,699300.0
2013-07-22 14:15:00,36.82,36.9,36.79,36.8,393400.0,36.82,36.9,36.79,36.8,393400.0
2013-07-22 14:20:00,36.8,36.86,36.79,36.83,168000.0,36.8,36.86,36.79,36.83,168000.0
2013-07-22 14:25:00,36.82,37.03,36.8,36.95,373100.0,36.82,37.03,36.8,36.95,373100.0
2013-07-22 14:30:00,37.02,37.13,36.97,37.07,439600.0,37.02,37.13,36.97,37.07,439600.0
2013-07-22 14:35:00,37.07,37.07,36.86,36.9,256900.0,37.07,37.07,36.86,36.9,256900.0
2013-07-22 14:40:00,36.89,36.93,36.82,36.87,282800.0,36.89,36.93,36.82,36.87,282800.0
2013-07-22 14:45:00,36.9,36.99,36.88,36.95,282800.0,36.9,36.99,36.88,36.95,282800.0
2013-07-22 14:50:00,36.98,37.14,36.94,37.04,335300.0,36.98,37.14,36.94,37.04,335300.0
2013-07-22 14:55:00,37.02,37.14,37.01,37.1,285600.0,37.02,37.14,37.01,37.1,285600.0
2013-07-22 15:00:00,37.13,37.13,36.96,36.96,284900.0,37.13,37.13,36.96,36.96,284900.0
2013-07-22 15:05:00,36.98,37.08,36.97,37.06,219800.0,36.98,37.08,36.97,37.06,219800.0
2013-07-22 15:10:00,37.04,37.15,37.01,37.13,318500.0,37.04,37.15,37.01,37.13,318500.0
2013-07-22 15:15:00,37.12,37.28,37.11,37.21,438200.0,37.12,37.28,37.11,37.21,438200.0
2013-07-22 15:20:00,37.21,37.31,37.19,37.3,352800.0,37.21,37.31,37.19,37.3,352800.0
2013-07-22 15:25:00,37.3,37.46,37.26,37.43,741300.0,37.3,37.46,37.26,37.43,741300.0
2013-07-22 15:30:00,37.43,37.5,37.38,37.44,704900.0,37.43,37.5,37.38,37.44,704900.0
2013-07-22 15:35:00,37.45,37.55,37.43,37.49,720300.0,37.45,37.55,37.43,37.49,720300.0
2013-07-22 15:40:00,37.49,37.6,37.49,37.6,636300.0,37.49,37.6,37.49,37.6,636300.0
2013-07-22 15:45:00,37.59,37.6,37.33,37.34,971600.0,37.59,37.6,37.33,37.34,971600.0
2013-07-22 15:50:00,37.36,37.5,37.35,37.47,753200.0,37.36,37.5,37.35,37.47,753200.0
2013-07-22 15:55:00,37.46,37.49,37.34,37.35,1266300.0,37.46,37.49,37.34,37.35,1266300.0
2013-07-23 09:30:00,35.89,36.87,35.64,36.81,6565300.0,35.89,36.87,35.64,36.81,6565300.0
2013-07-23 09:35:00,36.86,37.36,36.59,37.02,4657100.0,36.86,37.36,36.59,37.02,4657100.0
2013-07-23 09:40:00,37.02,37.46,36.77,36.9,3587500.0,37.02,37.46,36.77,36.9,3587500.0
2013-07-23 09:45:00,36.88,37.11,36.76,36.95,2193800.0,36.88,37.11,36.76,36.95,2193800.0
2013-07-23 09:50:00,36.96,37.0,36.52,36.55,2032100.0,36.96,37.0,36.52,36.55,2032100.0
2013-07-23 09:55:00,36.53,36.82,36.47,36.78,1567300.0,36.53,36.82,36.47,36.78,1567300.0
2013-07-23 10:00:00,36.79,36.79,36.59,36.75,1108800.0,36.79,36.79,36.59,36.75,1108800.0
2013-07-23 10:05:00,36.75,36.99,36.5,36.95,1842400.0,36.75,36.99,36.5,36.95,1842400.0
2013-07-23 10:10:00,36.95,37.05,36.79,36.88,1241100.0,36.95,37.05,36.79,36.88,1241100.0
2013-07-23 10:15:00,36.89,36.93,36.7,36.81,555100.0,36.89,36.93,36.7,36.81,555100.0
2013-07-23 10:20:00,36.79,36.8,36.25,36.33,1953000.0,36.79,36.8,36.25,36.33,1953000.0
2013-07-23 10:25:00,36.32,36.39,36.18,36.23,1376200.0,36.32,36.39,36.18,36.23,1376200.0
2013-07-23 10:30:00,36.23,36.27,35.9,36.05,1498700.0,36.23,36.27,35.9,36.05,1498700.0
2013-07-23 10:35:00,36.06,36.26,35.94,36.11,886900.0,36.06,36.26,35.94,36.11,886900.0
2013-07-23 10:40:00,36.15,36.34,35.96,36.3,690200.0,36.15,36.34,35.96,36.3,690200.0
2013-07-23 10:45:00,36.32,36.43,36.2,36.4,906500.0,36.32,36.43,36.2,36.4,906500.0
2013-07-23 10:50:00,36.41,36.45,36.21,36.28,578200.0,36.41,36.45,36.21,36.28,578200.0
2013-07-23 10:55:00,36.28,36.35,36.18,36.32,354200.0,36.28,36.35,36.18,36.32,354200.0
2013-07-23 11:00:00,36.32,36.35,36.09,36.14,567000.0,36.32,36.35,36.09,36.14,567000.0
2013-07-23 11:05:00,36.17,36.17,35.78,35.82,1385300.0,36.17,36.17,35.78,35.82,1385300.0
2013-07-23 11:10:00,35.85,35.98,35.81,35.97,790300.0,35.85,35.98,35.81,35.97,790300.0
2013-07-23 11:15:00,35.98,35.99,35.89,35.9,568400.0,35.98,35.99,35.89,35.9,568400.0
2013-07-23 11:20:00,35.89,35.9,35.43,35.55,2018800.0,35.89,35.9,35.43,35.55,2018800.0
2013-07-23 11:25:00,35.53,35.71,35.52,35.62,875000.0,35.53,35.71,35.52,35.62,875000.0
2013-07-23 11:30:00,35.6,35.67,35.46,35.46,648200.0,35.6,35.67,35.46,35.46,648200.0
2013-07-23 11:35:00,35.47,35.49,35.22,35.22,1469300.0,35.47,35.49,35.22,35.22,1469300.0
2013-07-23 11:40:00,35.29,35.41,35.17,35.31,1423100.0,35.29,35.41,35.17,35.31,1423100.0
2013-07-23 11:45:00,35.32,35.52,35.29,35.42,1232700.0,35.32,35.52,35.29,35.42,1232700.0
2013-07-23 11:50:00,35.43,35.63,35.42,35.57,930300.0,35.43,35.63,35.42,35.57,930300.0
2013-07-23 11:55:00,35.54,35.6,35.47,35.53,346500.0,35.54,35.6,35.47,35.53,346500.0
2013-07-23 12:00:00,35.5,35.55,35.45,35.49,648200.0,35.5,35.55,35.45,35.49,648200.0
2013-07-23 12:05:00,35.5,35.63,35.44,35.57,619500.0,35.5,35.63,35.44,35.57,619500.0
2013-07-23 12:10:00,35.56,35.66,35.51,35.51,480900.0,35.56,35.66,35.51,35.51,480900.0
2013-07-23 12:15:00,35.51,35.56,35.37,35.44,569100.0,35.51,35.56,35.37,35.44,569100.0
2013-07-23 12:20:00,35.44,35.53,35.43,35.45,202300.0,35.44,35.53,35.43,35.45,202300.0
2013-07-23 12:25:00,35.46,35.46,35.28,35.35,392000.0,35.46,35.46,35.28,35.35,392000.0
2013-07-23 12:30:00,35.34,35.42,35.23,35.35,576100.0,35.34,35.42,35.23,35.35,576100.0
2013-07-23 12:35:00,35.35,35.5,35.34,35.45,553700.0,35.35,35.5,35.34,35.45,553700.0
2013-07-23 12:40:00,35.43,35.51,35.36,35.42,417900.0,35.43,35.51,35.36,35.42,417900.0
2013-07-23 12:45:00,35.43,35.81,35.42,35.72,1007300.0,35.43,35.81,35.42,35.72,1007300.0
2013-07-23 12:50:00,35.7,35.92,35.65,35.79,1072400.0,35.7,35.92,35.65,35.79,1072400.0
2013-07-23 12:55:00,35.81,35.81,35.7,35.77,673400.0,35.81,35.81,35.7,35.77,673400.0
2013-07-23 13:00:00,35.77,36.13,35.76,36.08,1217300.0,35.77,36.13,35.76,36.08,1217300.0
2013-07-23 13:05:00,36.11,36.24,36.05,36.2,1110200.0,36.11,36.24,36.05,36.2,1110200.0
2013-07-23 13:10:00,36.2,36.25,36.1,36.16,741300.0,36.2,36.25,36.1,36.16,741300.0
2013-07-23 13:15:00,36.14,36.34,36.12,36.26,728000.0,36.14,36.34,36.12,36.26,728000.0
2013-07-23 13:20:00,36.27,36.36,36.15,36.23,952000.0,36.27,36.36,36.15,36.23,952000.0
2013-07-23 13:25:00,36.2,36.24,36.01,36.09,921900.0,36.2,36.24,36.01,36.09,921900.0
2013-07-23 13:30:00,36.11,36.13,35.92,35.98,599900.0,36.11,36.13,35.92,35.98,599900.0
2013-07-23 13:35:00,36.01,36.07,35.92,36.07,441700.0,36.01,36.07,35.92,36.07,441700.0
2013-07-23 13:40:00,36.05,36.14,36.0,36.12,506100.0,36.05,36.14,36.0,36.12,506100.0
2013-07-23 13:45:00,36.1,36.14,35.95,36.08,532700.0,36.1,36.14,35.95,36.08,532700.0
2013-07-23 13:50:00,36.06,36.12,36.06,36.09,148400.0,36.06,36.12,36.06,36.09,148400.0
2013-07-23 13:55:00,36.11,36.11,35.93,36.06,634200.0,36.11,36.11,35.93,36.06,634200.0
2013-07-23 14:00:00,36.08,36.23,36.08,36.19,413700.0,36.08,36.23,36.08,36.19,413700.0
2013-07-23 14:05:00,36.18,36.29,36.13,36.13,345800.0,36.18,36.29,36.13,36.13,345800.0
2013-07-23 14:10:00,36.16,36.18,36.0,36.07,290500.0,36.16,36.18,36.0,36.07,290500.0
2013-07-23 14:15:00,36.08,36.16,35.97,36.01,329000.0,36.08,36.16,35.97,36.01,329000.0
2013-07-23 14:20:00,36.03,36.09,35.89,35.89,304500.0,36.03,36.09,35.89,35.89,304500.0
2013-07-23 14:25:00,35.88,35.93,35.77,35.8,446600.0,35.88,35.93,35.77,35.8,446600.0
2013-07-23 14:30:00,35.8,35.81,35.67,35.72,506800.0,35.8,35.81,35.67,35.72,506800.0
2013-07-23 14:35:00,35.72,35.79,35.69,35.75,176400.0,35.72,35.79,35.69,35.75,176400.0
2013-07-23 14:40:00,35.76,35.9,35.76,35.9,238000.0,35.76,35.9,35.76,35.9,238000.0
2013-07-23 14:45:00,35.88,36.04,35.87,35.99,456400.0,35.88,36.04,35.87,35.99,456400.0
2013-07-23 14:50:00,35.99,35.99,35.87,35.87,155400.0,35.99,35.99,35.87,35.87,155400.0
2013-07-23 14:55:00,35.87,35.92,35.86,35.87,225400.0,35.87,35.92,35.86,35.87,225400.0
2013-07-23 15:00:00,35.88,36.01,35.86,36.01,267400.0,35.88,36.01,35.86,36.01,267400.0
2013-07-23 15:05:00,36.01,36.03,35.83,35.87,340200.0,36.01,36.03,35.83,35.87,340200.0
2013-07-23 15:10:00,35.87,35.89,35.75,35.78,272300.0,35.87,35.89,35.75,35.78,272300.0
2013-07-23 15:15:00,35.78,35.87,35.77,35.82,165200.0,35.78,35.87,35.77,35.82,165200.0
2013-07-23 15:20:00,35.83,35.88,35.81,35.85,161000.0,35.83,35.88,35.81,35.85,161000.0
2013-07-23 15:25:00,35.85,35.86,35.77,35.81,374500.0,35.85,35.86,35.77,35.81,374500.0
2013-07-23 15:30:00,35.8,35.84,35.78,35.79,320600.0,35.8,35.84,35.78,35.79,320600.0
2013-07-23 15:35:00,35.79,35.82,35.77,35.79,389200.0,35.79,35.82,35.77,35.79,389200.0
2013-07-23 15:40:00,35.79,35.79,35.65,35.7,861000.0,35.79,35.79,35.65,35.7,861000.0
2013-07-23 15:45:00,35.7,35.76,35.61,35.75,743400.0,35.7,35.76,35.61,35.75,743400.0
2013-07-23 15:50:00,35.76,35.84,35.7,35.71,869400.0,35.76,35.84,35.7,35.71,869400.0
2013-07-23 15:55:00,35.71,35.79,35.68,35.75,1145200.0,35.71,35.79,35.68,35.75,1145200.0
2013-07-24 09:30:00,35.67,35.96,35.67,35.92,1113700.0,35.67,35.96,35.67,35.92,1113700.0
2013-07-24 09:35:00,35.9,36.04,35.53,35.54,1034600.0,35.9,36.04,35.53,35.54,1034600.0
2013-07-24 09:40:00,35.55,35.63,35.2,35.26,1936900.0,35.55,35.63,35.2,35.26,1936900.0
2013-07-24 09:45:00,35.27,35.63,35.25,35.52,1480500.0,35.27,35.63,35.25,35.52,1480500.0
2013-07-24 09:50:00,35.54,35.57,35.31,35.31,331800.0,35.54,35.57,35.31,35.31,331800.0
2013-07-24 09:55:00,35.3,35.43,35.18,35.3,653100.0,35.3,35.43,35.18,35.3,653100.0
2013-07-24 10:00:00,35.34,35.5,35.26,35.33,639800.0,35.34,35.5,35.26,35.33,639800.0
2013-07-24 10:05:00,35.32,35.4,35.22,35.29,288400.0,35.32,35.4,35.22,35.29,288400.0
2013-07-24 10:10:00,35.26,35.27,34.9,34.94,1758400.0,35.26,35.27,34.9,34.94,1758400.0
2013-07-24 10:15:00,34.93,35.11,34.89,35.11,690200.0,34.93,35.11,34.89,35.11,690200.0
2013-07-24 10:20:00,35.11,35.18,34.96,34.97,291900.0,35.11,35.18,34.96,34.97,291900.0
2013-07-24 10:25:00,34.99,35.0,34.82,34.87,842800.0,34.99,35.0,34.82,34.87,842800.0
2013-07-24 10:30:00,34.85,34.86,34.69,34.76,893900.0,34.85,34.86,34.69,34.76,893900.0
2013-07-24 10:35:00,34.78,35.0,34.75,34.91,655900.0,34.78,35.0,34.75,34.91,655900.0
2013-07-24 10:40:00,34.93,34.93,34.75,34.82,232400.0,34.93,34.93,34.75,34.82,232400.0
2013-07-24 10:45:00,34.86,35.11,34.83,35.04,468300.0,34.86,35.11,34.83,35.04,468300.0
2013-07-24 10:50:00,35.05,35.08,34.96,34.97,154000.0,35.05,35.08,34.96,34.97,154000.0
2013-07-24 10:55:00,34.97,34.99,34.83,34.89,190400.0,34.97,34.99,34.83,34.89,190400.0
2013-07-24 11:00:00,34.92,35.0,34.91,34.93,119700.0,34.92,35.0,34.91,34.93,119700.0
2013-07-24 11:05:00,34.93,34.99,34.84,34.99,182000.0,34.93,34.99,34.84,34.99,182000.0
2013-07-24 11:10:00,34.97,35.17,34.97,35.07,501200.0,34.97,35.17,34.97,35.07,501200.0
2013-07-24 11:15:00,35.07,35.2,35.07,35.18,500500.0,35.07,35.2,35.07,35.18,500500.0
2013-07-24 11:20:00,35.18,35.27,35.11,35.12,441000.0,35.18,35.27,35.11,35.12,441000.0
2013-07-24 11:25:00,35.13,35.26,35.13,35.22,331800.0,35.13,35.26,35.13,35.22,331800.0
2013-07-24 11:30:00,35.21,35.28,35.19,35.21,172900.0,35.21,35.28,35.19,35.21,172900.0
2013-07-24 11:35:00,35.2,35.25,35.16,35.21,141400.0,35.2,35.25,35.16,35.21,141400.0
2013-07-24 11:40:00,35.23,35.28,35.19,35.28,319900.0,35.23,35.28,35.19,35.28,319900.0
2013-07-24 11:45:00,35.25,35.33,35.21,35.27,260400.0,35.25,35.33,35.21,35.27,260400.0
2013-07-24 11:50:00,35.23,35.3,35.23,35.27,249200.0,35.23,35.3,35.23,35.27,249200.0
2013-07-24 11:55:00,35.28,35.34,35.25,35.33,324800.0,35.28,35.34,35.25,35.33,324800.0
2013-07-24 12:00:00,35.34,35.34,35.22,35.23,191100.0,35.34,35.34,35.22,35.23,191100.0
2013-07-24 12:05:00,35.26,35.29,35.18,35.18,105000.0,35.26,35.29,35.18,35.18,105000.0
2013-07-24 12:10:00,35.19,35.21,35.11,35.11,140700.0,35.19,35.21,35.11,35.11,140700.0
2013-07-24 12:15:00,35.11,35.16,35.08,35.13,237300.0,35.11,35.16,35.08,35.13,237300.0
2013-07-24 12:20:00,35.14,35.15,35.1,35.14,128800.0,35.14,35.15,35.1,35.14,128800.0
2013-07-24 12:25:00,35.13,35.15,35.07,35.1,68600.0,35.13,35.15,35.07,35.1,68600.0
2013-07-24 12:30:00,35.1,35.11,35.04,35.07,115500.0,35.1,35.11,35.04,35.07,115500.0
2013-07-24 12:35:00,35.07,35.13,35.04,35.08,72800.0,35.07,35.13,35.04,35.08,72800.0
2013-07-24 12:40:00,35.06,35.08,35.01,35.03,84000.0,35.06,35.08,35.01,35.03,84000.0
2013-07-24 12:45:00,35.05,35.1,35.03,35.05,161700.0,35.05,35.1,35.03,35.05,161700.0
2013-07-24 12:50:00,35.04,35.06,34.97,34.97,91700.0,35.04,35.06,34.97,34.97,91700.0
2013-07-24 12:55:00,34.97,35.0,34.85,34.91,210700.0,34.97,35.0,34.85,34.91,210700.0
2013-07-24 13:00:00,34.93,35.04,34.91,34.96,196000.0,34.93,35.04,34.91,34.96,196000.0
2013-07-24 13:05:00,34.95,34.95,34.83,34.89,471800.0,34.95,34.95,34.83,34.89,471800.0
2013-07-24 13:10:00,34.87,34.96,34.86,34.93,351400.0,34.87,34.96,34.86,34.93,351400.0
2013-07-24 13:15:00,34.93,34.98,34.86,34.9,200900.0,34.93,34.98,34.86,34.9,200900.0
2013-07-24 13:20:00,34.89,34.91,34.83,34.85,175000.0,34.89,34.91,34.83,34.85,175000.0
2013-07-24 13:25:00,34.83,34.93,34.83,34.87,229600.0,34.83,34.93,34.83,34.87,229600.0
2013-07-24 13:30:00,34.87,34.88,34.78,34.8,296100.0,34.87,34.88,34.78,34.8,296100.0
2013-07-24 13:35:00,34.8,34.86,34.77,34.84,126000.0,34.8,34.86,34.77,34.84,126000.0
2013-07-24 13:40:00,34.85,34.95,34.84,34.92,219800.0,34.85,34.95,34.84,34.92,219800.0
2013-07-24 13:45:00,34.92,34.96,34.87,34.87,147000.0,34.92,34.96,34.87,34.87,147000.0
2013-07-24 13:50:00,34.87,34.89,34.75,34.76,351400.0,34.87,34.89,34.75,34.76,351400.0
2013-07-24 13:55:00,34.78,34.82,34.75,34.8,236600.0,34.78,34.82,34.75,34.8,236600.0
2013-07-24 14:00:00,34.8,34.82,34.7,34.8,361200.0,34.8,34.82,34.7,34.8,361200.0
2013-07-24 14:05:00,34.8,34.95,34.77,34.94,380100.0,34.8,34.95,34.77,34.94,380100.0
2013-07-24 14:10:00,34.94,35.04,34.93,34.96,295400.0,34.94,35.04,34.93,34.96,295400.0
2013-07-24 14:15:00,34.93,34.93,34.86,34.88,156100.0,34.93,34.93,34.86,34.88,156100.0
2013-07-24 14:20:00,34.88,34.89,34.83,34.89,167300.0,34.88,34.89,34.83,34.89,167300.0
2013-07-24 14:25:00,34.87,34.91,34.86,34.89,95900.0,34.87,34.91,34.86,34.89,95900.0
2013-07-24 14:30:00,34.89,34.91,34.64,34.67,351400.0,34.89,34.91,34.64,34.67,351400.0
2013-07-24 14:35:00,34.66,34.78,34.65,34.72,258300.0,34.66,34.78,34.65,34.72,258300.0
2013-07-24 14:40:00,34.71,34.73,34.6,34.61,291200.0,34.71,34.73,34.6,34.61,291200.0
2013-07-24 14:45:00,34.61,34.62,34.54,34.56,501200.0,34.61,34.62,34.54,34.56,501200.0
2013-07-24 14:50:00,34.57,34.58,34.48,34.5,415100.0,34.57,34.58,34.48,34.5,415100.0
2013-07-24 14:55:00,34.5,34.62,34.45,34.55,480900.0,34.5,34.62,34.45,34.55,480900.0
2013-07-24 15:00:00,34.53,34.54,34.47,34.48,301000.0,34.53,34.54,34.47,34.48,301000.0
2013-07-24 15:05:00,34.48,34.49,34.34,34.38,730100.0,34.48,34.49,34.34,34.38,730100.0
2013-07-24 15:10:00,34.39,34.5,34.32,34.47,732900.0,34.39,34.5,34.32,34.47,732900.0
2013-07-24 15:15:00,34.49,34.55,34.46,34.48,356300.0,34.49,34.55,34.46,34.48,356300.0
2013-07-24 15:20:00,34.49,34.56,34.46,34.51,266000.0,34.49,34.56,34.46,34.51,266000.0
2013-07-24 15:25:00,34.52,34.61,34.43,34.5,445200.0,34.52,34.61,34.43,34.5,445200.0
2013-07-24 15:30:00,34.53,34.53,34.39,34.39,356300.0,34.53,34.53,34.39,34.39,356300.0
2013-07-24 15:35:00,34.41,34.48,34.38,34.38,373800.0,34.41,34.48,34.38,34.38,373800.0
2013-07-24 15:40:00,34.37,34.4,34.31,34.37,880600.0,34.37,34.4,34.31,34.37,880600.0
2013-07-24 15:45:00,34.38,34.53,34.37,34.46,520100.0,34.38,34.53,34.37,34.46,520100.0
2013-07-24 15:50:00,34.47,34.52,34.45,34.49,537600.0,34.47,34.52,34.45,34.49,537600.0
2013-07-24 15:55:00,34.49,34.52,34.43,34.45,826000.0,34.49,34.52,34.43,34.45,826000.0
2013-07-25 09:30:00,34.37,34.74,34.37,34.67,770700.0,34.37,34.74,34.37,34.67,770700.0
2013-07-25 09:35:00,34.65,34.77,34.27,34.37,686700.0,34.65,34.77,34.27,34.37,686700.0
2013-07-25 09:40:00,34.4,34.64,34.32,34.55,1008700.0,34.4,34.64,34.32,34.55,1008700.0
2013-07-25 09:45:00,34.54,34.63,34.43,34.45,854000.0,34.54,34.63,34.43,34.45,854000.0
2013-07-25 09:50:00,34.45,34.64,34.34,34.64,285600.0,34.45,34.64,34.34,34.64,285600.0
2013-07-25 09:55:00,34.64,35.07,34.64,34.83,1287300.0,34.64,35.07,34.64,34.83,1287300.0
2013-07-25 10:00:00,34.83,34.89,34.65,34.77,801500.0,34.83,34.89,34.65,34.77,801500.0
2013-07-25 10:05:00,34.76,34.86,34.71,34.75,274400.0,34.76,34.86,34.71,34.75,274400.0
2013-07-25 10:10:00,34.76,34.98,34.76,34.94,546700.0,34.76,34.98,34.76,34.94,546700.0
2013-07-25 10:15:00,34.96,34.99,34.86,34.89,385700.0,34.96,34.99,34.86,34.89,385700.0
2013-07-25 10:20:00,34.9,34.92,34.81,34.9,142800.0,34.9,34.92,34.81,34.9,142800.0
2013-07-25 10:25:00,34.91,34.95,34.8,34.92,215600.0,34.91,34.95,34.8,34.92,215600.0
2013-07-25 10:30:00,34.91,34.95,34.84,34.9,205100.0,34.91,34.95,34.84,34.9,205100.0
2013-07-25 10:35:00,34.9,34.9,34.8,34.82,121800.0,34.9,34.9,34.8,34.82,121800.0
2013-07-25 10:40:00,34.84,34.93,34.8,34.89,338800.0,34.84,34.93,34.8,34.89,338800.0
2013-07-25 10:45:00,34.9,35.06,34.88,35.03,469700.0,34.9,35.06,34.88,35.03,469700.0
2013-07-25 10:50:00,35.03,35.19,35.01,35.11,450100.0,35.03,35.19,35.01,35.11,450100.0
2013-07-25 10:55:00,35.1,35.18,35.02,35.02,291900.0,35.1,35.18,35.02,35.02,291900.0
2013-07-25 11:00:00,35.03,35.07,34.96,35.02,263200.0,35.03,35.07,34.96,35.02,263200.0
2013-07-25 11:05:00,35.02,35.03,34.95,34.98,193200.0,35.02,35.03,34.95,34.98,193200.0
2013-07-25 11:10:00,34.98,35.1,34.98,35.09,160300.0,34.98,35.1,34.98,35.09,160300.0
2013-07-25 11:15:00,35.06,35.22,35.06,35.21,362600.0,35.06,35.22,35.06,35.21,362600.0
2013-07-25 11:20:00,35.23,35.25,35.14,35.18,374500.0,35.23,35.25,35.14,35.18,374500.0
2013-07-25 11:25:00,35.17,35.19,35.11,35.13,189000.0,35.17,35.19,35.11,35.13,189000.0
2013-07-25 11:30:00,35.14,35.19,35.09,35.1,186900.0,35.14,35.19,35.09,35.1,186900.0
2013-07-25 11:35:00,35.12,35.16,34.94,35.03,246400.0,35.12,35.16,34.94,35.03,246400.0
2013-07-25 11:40:00,35.0,35.06,34.93,34.96,147000.0,35.0,35.06,34.93,34.96,147000.0
2013-07-25 11:45:00,34.97,35.07,34.94,35.0,130200.0,34.97,35.07,34.94,35.0,130200.0
2013-07-25 11:50:00,35.01,35.04,34.94,35.04,126700.0,35.01,35.04,34.94,35.04,126700.0
2013-07-25 11:55:00,35.03,35.14,34.97,34.99,167300.0,35.03,35.14,34.97,34.99,167300.0
2013-07-25 12:00:00,34.99,35.06,34.99,35.03,87500.0,34.99,35.06,34.99,35.03,87500.0
2013-07-25 12:05:00,35.04,35.06,35.02,35.06,63700.0,35.04,35.06,35.02,35.06,63700.0
2013-07-25 12:10:00,35.04,35.05,35.0,35.03,71400.0,35.04,35.05,35.0,35.03,71400.0
2013-07-25 12:15:00,35.03,35.19,35.02,35.18,217700.0,35.03,35.19,35.02,35.18,217700.0
2013-07-25 12:20:00,35.18,35.21,35.16,35.17,158900.0,35.18,35.21,35.16,35.17,158900.0
2013-07-25 12:25:00,35.18,35.2,35.16,35.17,90300.0,35.18,35.2,35.16,35.17,90300.0
2013-07-25 12:30:00,35.17,35.23,35.17,35.21,116900.0,35.17,35.23,35.17,35.21,116900.0
2013-07-25 12:35:00,35.21,35.25,35.21,35.21,161700.0,35.21,35.25,35.21,35.21,161700.0
2013-07-25 12:40:00,35.21,35.25,35.16,35.25,100100.0,35.21,35.25,35.16,35.25,100100.0
2013-07-25 12:45:00,35.25,35.26,35.22,35.24,90300.0,35.25,35.26,35.22,35.24,90300.0
2013-07-25 12:50:00,35.23,35.25,35.22,35.23,116200.0,35.23,35.25,35.22,35.23,116200.0
2013-07-25 12:55:00,35.22,35.22,35.18,35.18,59500.0,35.22,35.22,35.18,35.18,59500.0
2013-07-25 13:00:00,35.19,35.24,35.19,35.2,81900.0,35.19,35.24,35.19,35.2,81900.0
2013-07-25 13:05:00,35.21,35.23,35.18,35.22,109900.0,35.21,35.23,35.18,35.22,109900.0
2013-07-25 13:10:00,35.22,35.22,35.18,35.18,114800.0,35.22,35.22,35.18,35.18,114800.0
2013-07-25 13:15:00,35.19,35.2,35.1,35.13,193200.0,35.19,35.2,35.1,35.13,193200.0
2013-07-25 13:20:00,35.13,35.16,35.09,35.12,92400.0,35.13,35.16,35.09,35.12,92400.0
2013-07-25 13:25:00,35.14,35.19,35.14,35.19,58800.0,35.14,35.19,35.14,35.19,58800.0
2013-07-25 13:30:00,35.17,35.19,35.14,35.15,222600.0,35.17,35.19,35.14,35.15,222600.0
2013-07-25 13:35:00,35.16,35.16,35.12,35.13,98000.0,35.16,35.16,35.12,35.13,98000.0
2013-07-25 13:40:00,35.15,35.15,35.07,35.09,97300.0,35.15,35.15,35.07,35.09,97300.0
2013-07-25 13:45:00,35.1,35.12,35.05,35.12,65100.0,35.1,35.12,35.05,35.12,65100.0
2013-07-25 13:50:00,35.1,35.14,35.06,35.14,70000.0,35.1,35.14,35.06,35.14,70000.0
2013-07-25 13:55:00,35.12,35.15,35.11,35.11,52500.0,35.12,35.15,35.11,35.11,52500.0
2013-07-25 14:00:00,35.13,35.2,35.12,35.2,154700.0,35.13,35.2,35.12,35.2,154700.0
2013-07-25 14:05:00,35.2,35.22,35.18,35.22,81200.0,35.2,35.22,35.18,35.22,81200.0
2013-07-25 14:10:00,35.21,35.25,35.18,35.18,102900.0,35.21,35.25,35.18,35.18,102900.0
2013-07-25 14:15:00,35.18,35.21,35.15,35.16,71400.0,35.18,35.21,35.15,35.16,71400.0
2013-07-25 14:20:00,35.16,35.16,35.1,35.11,49700.0,35.16,35.16,35.1,35.11,49700.0
2013-07-25 14:25:00,35.12,35.12,35.07,35.08,86100.0,35.12,35.12,35.07,35.08,86100.0
2013-07-25 14:30:00,35.09,35.12,35.09,35.1,37100.0,35.09,35.12,35.09,35.1,37100.0
2013-07-25 14:35:00,35.12,35.21,35.12,35.21,73500.0,35.12,35.21,35.12,35.21,73500.0
2013-07-25 14:40:00,35.21,35.25,35.2,35.2,128800.0,35.21,35.25,35.2,35.2,128800.0
2013-07-25 14:45:00,35.23,35.24,35.18,35.23,98000.0,35.23,35.24,35.18,35.23,98000.0
2013-07-25 14:50:00,35.24,35.38,35.23,35.35,499100.0,35.24,35.38,35.23,35.35,499100.0
2013-07-25 14:55:00,35.35,35.37,35.28,35.33,180600.0,35.35,35.37,35.28,35.33,180600.0
2013-07-25 15:00:00,35.31,35.33,35.25,35.3,158200.0,35.31,35.33,35.25,35.3,158200.0
2013-07-25 15:05:00,35.31,35.34,35.26,35.31,130900.0,35.31,35.34,35.26,35.31,130900.0
2013-07-25 15:10:00,35.31,35.34,35.3,35.32,96600.0,35.31,35.34,35.3,35.32,96600.0
2013-07-25 15:15:00,35.33,35.34,35.27,35.31,229600.0,35.33,35.34,35.27,35.31,229600.0
2013-07-25 15:20:00,35.31,35.33,35.26,35.3,115500.0,35.31,35.33,35.26,35.3,115500.0
2013-07-25 15:25:00,35.3,35.35,35.24,35.25,231700.0,35.3,35.35,35.24,35.25,231700.0
2013-07-25 15:30:00,35.27,35.3,35.18,35.19,252000.0,35.27,35.3,35.18,35.19,252000.0
2013-07-25 15:35:00,35.18,35.21,35.14,35.16,178500.0,35.18,35.21,35.14,35.16,178500.0
2013-07-25 15:40:00,35.16,35.2,35.15,35.18,260400.0,35.16,35.2,35.15,35.18,260400.0
2013-07-25 15:45:00,35.19,35.2,35.11,35.15,349300.0,35.19,35.2,35.11,35.15,349300.0
2013-07-25 15:50:00,35.15,35.25,35.15,35.22,408800.0,35.15,35.25,35.15,35.22,408800.0
2013-07-25 15:55:00,35.22,35.25,35.17,35.25,445200.0,35.22,35.25,35.17,35.25,445200.0
2013-07-26 09:30:00,34.95,35.04,34.58,34.69,639100.0,34.95,35.04,34.58,34.69,639100.0
2013-07-26 09:35:00,34.7,34.85,34.65,34.79,434700.0,34.7,34.85,34.65,34.79,434700.0
2013-07-26 09:40:00,34.81,34.91,34.69,34.71,655900.0,34.81,34.91,34.69,34.71,655900.0
2013-07-26 09:45:00,34.73,34.73,34.57,34.57,642600.0,34.73,34.73,34.57,34.57,642600.0
2013-07-26 09:50:00,34.57,34.82,34.57,34.8,407400.0,34.57,34.82,34.57,34.8,407400.0
2013-07-26 09:55:00,34.79,34.8,34.64,34.67,250600.0,34.79,34.8,34.64,34.67,250600.0
2013-07-26 10:00:00,34.66,34.66,34.4,34.49,952000.0,34.66,34.66,34.4,34.49,952000.0
2013-07-26 10:05:00,34.48,34.64,34.46,34.59,706300.0,34.48,34.64,34.46,34.59,706300.0
2013-07-26 10:10:00,34.59,34.6,34.48,34.56,709100.0,34.59,34.6,34.48,34.56,709100.0
2013-07-26 10:15:00,34.55,34.62,34.47,34.51,666400.0,34.55,34.62,34.47,34.51,666400.0
2013-07-26 10:20:00,34.51,34.63,34.51,34.6,445900.0,34.51,34.63,34.51,34.6,445900.0
2013-07-26 10:25:00,34.6,34.62,34.52,34.52,121100.0,34.6,34.62,34.52,34.52,121100.0
2013-07-26 10:30:00,34.51,34.54,34.44,34.5,203000.0,34.51,34.54,34.44,34.5,203000.0
2013-07-26 10:35:00,34.5,34.52,34.45,34.52,100100.0,34.5,34.52,34.45,34.52,100100.0
2013-07-26 10:40:00,34.5,34.69,34.5,34.63,230300.0,34.5,34.69,34.5,34.63,230300.0
2013-07-26 10:45:00,34.63,34.64,34.54,34.55,137200.0,34.63,34.64,34.54,34.55,137200.0
2013-07-26 10:50:00,34.55,34.57,34.5,34.53,109900.0,34.55,34.57,34.5,34.53,109900.0
2013-07-26 10:55:00,34.52,34.63,34.49,34.62,122500.0,34.52,34.63,34.49,34.62,122500.0
2013-07-26 11:00:00,34.6,34.63,34.57,34.58,79100.0,34.6,34.63,34.57,34.58,79100.0
2013-07-26 11:05:00,34.58,34.63,34.56,34.58,107100.0,34.58,34.63,34.56,34.58,107100.0
2013-07-26 11:10:00,34.59,34.62,34.58,34.59,59500.0,34.59,34.62,34.58,34.59,59500.0
2013-07-26 11:15:00,34.58,34.66,34.55,34.66,270900.0,34.58,34.66,34.55,34.66,270900.0
2013-07-26 11:20:00,34.66,34.74,34.65,34.69,254800.0,34.66,34.74,34.65,34.69,254800.0
2013-07-26 11:25:00,34.69,34.77,34.67,34.77,257600.0,34.69,34.77,34.67,34.77,257600.0
2013-07-26 11:30:00,34.77,34.82,34.75,34.8,229600.0,34.77,34.82,34.75,34.8,229600.0
2013-07-26 11:35:00,34.8,34.87,34.77,34.87,310800.0,34.8,34.87,34.77,34.87,310800.0
2013-07-26 11:40:00,34.87,34.88,34.83,34.85,137200.0,34.87,34.88,34.83,34.85,137200.0
2013-07-26 11:45:00,34.86,34.89,34.81,34.81,84000.0,34.86,34.89,34.81,34.81,84000.0
2013-07-26 11:50:00,34.81,34.82,34.75,34.77,232400.0,34.81,34.82,34.75,34.77,232400.0
2013-07-26 11:55:00,34.75,34.83,34.74,34.82,119700.0,34.75,34.83,34.74,34.82,119700.0
2013-07-26 12:00:00,34.82,34.87,34.82,34.86,52500.0,34.82,34.87,34.82,34.86,52500.0
2013-07-26 12:05:00,34.85,34.86,34.83,34.86,48300.0,34.85,34.86,34.83,34.86,48300.0
2013-07-26 12:10:00,34.85,34.95,34.85,34.94,141400.0,34.85,34.95,34.85,34.94,141400.0
2013-07-26 12:15:00,34.93,34.96,34.87,34.89,150500.0,34.93,34.96,34.87,34.89,150500.0
2013-07-26 12:20:00,34.88,34.97,34.87,34.94,169400.0,34.88,34.97,34.87,34.94,169400.0
2013-07-26 12:25:00,34.94,34.95,34.91,34.92,116200.0,34.94,34.95,34.91,34.92,116200.0
2013-07-26 12:30:00,34.93,34.96,34.9,34.94,132300.0,34.93,34.96,34.9,34.94,132300.0
2013-07-26 12:35:00,34.96,34.96,34.91,34.92,130900.0,34.96,34.96,34.91,34.92,130900.0
2013-07-26 12:40:00,34.92,34.96,34.91,34.94,62300.0,34.92,34.96,34.91,34.94,62300.0
2013-07-26 12:45:00,34.94,34.99,34.94,34.95,96600.0,34.94,34.99,34.94,34.95,96600.0
2013-07-26 12:50:00,34.97,34.98,34.9,34.91,54600.0,34.97,34.98,34.9,34.91,54600.0
2013-07-26 12:55:00,34.91,34.93,34.89,34.89,98700.0,34.91,34.93,34.89,34.89,98700.0
2013-07-26 13:00:00,34.88,34.9,34.87,34.89,54600.0,34.88,34.9,34.87,34.89,54600.0
2013-07-26 13:05:00,34.89,34.91,34.87,34.88,46200.0,34.89,34.91,34.87,34.88,46200.0
2013-07-26 13:10:00,34.88,34.9,34.87,34.89,70000.0,34.88,34.9,34.87,34.89,70000.0
2013-07-26 13:15:00,34.9,34.91,34.87,34.9,67200.0,34.9,34.91,34.87,34.9,67200.0
2013-07-26 13:20:00,34.9,34.93,34.88,34.93,63700.0,34.9,34.93,34.88,34.93,63700.0
2013-07-26 13:25:00,34.92,35.09,34.92,35.06,341600.0,34.92,35.09,34.92,35.06,341600.0
2013-07-26 13:30:00,35.06,35.15,35.05,35.14,314300.0,35.06,35.15,35.05,35.14,314300.0
2013-07-26 13:35:00,35.13,35.14,35.06,35.06,67200.0,35.13,35.14,35.06,35.06,67200.0
2013-07-26 13:40:00,35.06,35.07,35.02,35.02,70000.0,35.06,35.07,35.02,35.02,70000.0
2013-07-26 13:45:00,35.02,35.02,35.0,35.0,58100.0,35.02,35.02,35.0,35.0,58100.0
2013-07-26 13:50:00,35.0,35.04,35.0,35.02,66500.0,35.0,35.04,35.0,35.02,66500.0
2013-07-26 13:55:00,35.01,35.01,34.95,34.96,91700.0,35.01,35.01,34.95,34.96,91700.0
2013-07-26 14:00:00,34.96,35.04,34.95,35.04,191800.0,34.96,35.04,34.95,35.04,191800.0
2013-07-26 14:05:00,35.04,35.09,35.04,35.07,92400.0,35.04,35.09,35.04,35.07,92400.0
2013-07-26 14:10:00,35.08,35.13,35.07,35.1,238000.0,35.08,35.13,35.07,35.1,238000.0
2013-07-26 14:15:00,35.11,35.11,35.06,35.09,91700.0,35.11,35.11,35.06,35.09,91700.0
2013-07-26 14:20:00,35.07,35.14,35.06,35.14,161000.0,35.07,35.14,35.06,35.14,161000.0
2013-07-26 14:25:00,35.14,35.16,35.05,35.05,158900.0,35.14,35.16,35.05,35.05,158900.0
2013-07-26 14:30:00,35.04,35.12,35.04,35.11,113400.0,35.04,35.12,35.04,35.11,113400.0
2013-07-26 14:35:00,35.1,35.14,35.1,35.1,67900.0,35.1,35.14,35.1,35.1,67900.0
2013-07-26 14:40:00,35.09,35.14,35.09,35.12,86800.0,35.09,35.14,35.09,35.12,86800.0
2013-07-26 14:45:00,35.11,35.14,35.09,35.13,142800.0,35.11,35.14,35.09,35.13,142800.0
2013-07-26 14:50:00,35.13,35.16,35.13,35.13,107800.0,35.13,35.16,35.13,35.13,107800.0
2013-07-26 14:55:00,35.12,35.25,35.12,35.24,268800.0,35.12,35.25,35.12,35.24,268800.0
2013-07-26 15:00:00,35.25,35.25,35.17,35.19,166600.0,35.25,35.25,35.17,35.19,166600.0
2013-07-26 15:05:00,35.18,35.22,35.15,35.21,144200.0,35.18,35.22,35.15,35.21,144200.0
2013-07-26 15:10:00,35.21,35.22,35.14,35.19,198800.0,35.21,35.22,35.14,35.19,198800.0
2013-07-26 15:15:00,35.19,35.19,35.12,35.13,283500.0,35.19,35.19,35.12,35.13,283500.0
2013-07-26 15:20:00,35.13,35.14,35.07,35.07,142800.0,35.13,35.14,35.07,35.07,142800.0
2013-07-26 15:25:00,35.07,35.11,35.06,35.08,171500.0,35.07,35.11,35.06,35.08,171500.0
2013-07-26 15:30:00,35.09,35.11,35.07,35.11,123900.0,35.09,35.11,35.07,35.11,123900.0
2013-07-26 15:35:00,35.12,35.14,35.1,35.11,186200.0,35.12,35.14,35.1,35.11,186200.0
2013-07-26 15:40:00,35.12,35.16,35.1,35.11,176400.0,35.12,35.16,35.1,35.11,176400.0
2013-07-26 15:45:00,35.12,35.13,35.09,35.12,280000.0,35.12,35.13,35.09,35.12,280000.0
2013-07-26 15:50:00,35.12,35.15,35.09,35.13,506800.0,35.12,35.15,35.09,35.13,506800.0
2013-07-26 15:55:00,35.13,35.28,35.12,35.19,775600.0,35.13,35.28,35.12,35.19,775600.0
2013-07-29 09:30:00,35.15,35.71,35.14,35.46,749700.0,35.15,35.71,35.14,35.46,749700.0
2013-07-29 09:35:00,35.53,35.67,35.48,35.63,285600.0,35.53,35.67,35.48,35.63,285600.0
2013-07-29 09:40:00,35.63,35.81,35.43,35.44,1108800.0,35.63,35.81,35.43,35.44,1108800.0
2013-07-29 09:45:00,35.48,35.66,35.41,35.41,599200.0,35.48,35.66,35.41,35.41,599200.0
2013-07-29 09:50:00,35.43,35.49,35.26,35.43,354200.0,35.43,35.49,35.26,35.43,354200.0
2013-07-29 09:55:00,35.38,35.57,35.35,35.5,336000.0,35.38,35.57,35.35,35.5,336000.0
2013-07-29 10:00:00,35.57,35.57,35.19,35.33,327600.0,35.57,35.57,35.19,35.33,327600.0
2013-07-29 10:05:00,35.31,35.47,35.31,35.46,228900.0,35.31,35.47,35.31,35.46,228900.0
2013-07-29 10:10:00,35.46,35.46,35.36,35.38,100100.0,35.46,35.46,35.36,35.38,100100.0
2013-07-29 10:15:00,35.36,35.4,35.3,35.33,130200.0,35.36,35.4,35.3,35.33,130200.0
2013-07-29 10:20:00,35.34,35.34,35.25,35.29,403200.0,35.34,35.34,35.25,35.29,403200.0
2013-07-29 10:25:00,35.29,35.32,35.19,35.23,140000.0,35.29,35.32,35.19,35.23,140000.0
2013-07-29 10:30:00,35.26,35.26,35.01,35.07,308000.0,35.26,35.26,35.01,35.07,308000.0
2013-07-29 10:35:00,35.07,35.18,34.97,35.18,270900.0,35.07,35.18,34.97,35.18,270900.0
2013-07-29 10:40:00,35.16,35.22,35.11,35.21,135100.0,35.16,35.22,35.11,35.21,135100.0
2013-07-29 10:45:00,35.22,35.22,35.14,35.16,43400.0,35.22,35.22,35.14,35.16,43400.0
2013-07-29 10:50:00,35.16,35.16,34.97,34.99,160300.0,35.16,35.16,34.97,34.99,160300.0
2013-07-29 10:55:00,34.97,35.0,34.9,34.93,435400.0,34.97,35.0,34.9,34.93,435400.0
2013-07-29 11:00:00,34.92,35.04,34.91,34.99,214200.0,34.92,35.04,34.91,34.99,214200.0
2013-07-29 11:05:00,34.98,35.02,34.92,35.01,221200.0,34.98,35.02,34.92,35.01,221200.0
2013-07-29 11:10:00,35.01,35.01,34.94,34.95,97300.0,35.01,35.01,34.94,34.95,97300.0
2013-07-29 11:15:00,34.96,34.99,34.77,34.79,396900.0,34.96,34.99,34.77,34.79,396900.0
2013-07-29 11:20:00,34.79,34.89,34.79,34.89,122500.0,34.79,34.89,34.79,34.89,122500.0
2013-07-29 11:25:00,34.89,34.92,34.84,34.88,114100.0,34.89,34.92,34.84,34.88,114100.0
2013-07-29 11:30:00,34.85,34.96,34.85,34.91,107100.0,34.85,34.96,34.85,34.91,107100.0
2013-07-29 11:35:00,34.94,35.02,34.93,34.96,161000.0,34.94,35.02,34.93,34.96,161000.0
2013-07-29 11:40:00,34.98,34.98,34.9,34.95,53900.0,34.98,34.98,34.9,34.95,53900.0
2013-07-29 11:45:00,34.97,34.97,34.86,34.93,72800.0,34.97,34.97,34.86,34.93,72800.0
2013-07-29 11:50:00,34.93,35.02,34.93,34.95,92400.0,34.93,35.02,34.93,34.95,92400.0
2013-07-29 11:55:00,34.94,34.99,34.93,34.97,41300.0,34.94,34.99,34.93,34.97,41300.0
2013-07-29 12:00:00,34.98,34.99,34.94,34.98,39900.0,34.98,34.99,34.94,34.98,39900.0
2013-07-29 12:05:00,34.98,34.99,34.94,34.94,32900.0,34.98,34.99,34.94,34.94,32900.0
2013-07-29 12:10:00,34.96,34.96,34.88,34.91,90300.0,34.96,34.96,34.88,34.91,90300.0
2013-07-29 12:15:00,34.91,34.92,34.8,34.8,119000.0,34.91,34.92,34.8,34.8,119000.0
2013-07-29 12:20:00,34.8,34.84,34.79,34.83,102900.0,34.8,34.84,34.79,34.83,102900.0
2013-07-29 12:25:00,34.84,34.86,34.81,34.84,83300.0,34.84,34.86,34.81,34.84,83300.0
2013-07-29 12:30:00,34.83,34.85,34.75,34.79,170800.0,34.83,34.85,34.75,34.79,170800.0
2013-07-29 12:35:00,34.77,34.77,34.72,34.74,161700.0,34.77,34.77,34.72,34.74,161700.0
2013-07-29 12:40:00,34.72,34.75,34.64,34.72,210000.0,34.72,34.75,34.64,34.72,210000.0
2013-07-29 12:45:00,34.72,34.81,34.72,34.8,114800.0,34.72,34.81,34.72,34.8,114800.0
2013-07-29 12:50:00,34.79,34.83,34.75,34.77,53900.0,34.79,34.83,34.75,34.77,53900.0
2013-07-29 12:55:00,34.77,34.79,34.71,34.77,45500.0,34.77,34.79,34.71,34.77,45500.0
2013-07-29 13:00:00,34.75,34.76,34.67,34.72,67900.0,34.75,34.76,34.67,34.72,67900.0
2013-07-29 13:05:00,34.7,34.77,34.7,34.74,76300.0,34.7,34.77,34.7,34.74,76300.0
2013-07-29 13:10:00,34.72,34.77,34.7,34.77,59500.0,34.72,34.77,34.7,34.77,59500.0
2013-07-29 13:15:00,34.76,34.77,34.7,34.73,67200.0,34.76,34.77,34.7,34.73,67200.0
2013-07-29 13:20:00,34.71,34.78,34.7,34.77,88900.0,34.71,34.78,34.7,34.77,88900.0
2013-07-29 13:25:00,34.76,34.8,34.73,34.78,149800.0,34.76,34.8,34.73,34.78,149800.0
2013-07-29 13:30:00,34.77,34.79,34.77,34.78,19600.0,34.77,34.79,34.77,34.78,19600.0
2013-07-29 13:35:00,34.78,34.79,34.72,34.74,68600.0,34.78,34.79,34.72,34.74,68600.0
2013-07-29 13:40:00,34.75,34.79,34.75,34.77,46900.0,34.75,34.79,34.75,34.77,46900.0
2013-07-29 13:45:00,34.77,34.8,34.77,34.78,33600.0,34.77,34.8,34.77,34.78,33600.0
2013-07-29 13:50:00,34.78,34.82,34.78,34.79,38500.0,34.78,34.82,34.78,34.79,38500.0
2013-07-29 13:55:00,34.8,34.83,34.79,34.83,53200.0,34.8,34.83,34.79,34.83,53200.0
2013-07-29 14:00:00,34.82,34.93,34.82,34.9,88200.0,34.82,34.93,34.82,34.9,88200.0
2013-07-29 14:05:00,34.9,34.92,34.89,34.92,77000.0,34.9,34.92,34.89,34.92,77000.0
2013-07-29 14:10:00,34.92,34.98,34.92,34.94,96600.0,34.92,34.98,34.92,34.94,96600.0
2013-07-29 14:15:00,34.96,34.96,34.91,34.91,46900.0,34.96,34.96,34.91,34.91,46900.0
2013-07-29 14:20:00,34.92,34.92,34.88,34.89,77000.0,34.92,34.92,34.88,34.89,77000.0
2013-07-29 14:25:00,34.89,35.0,34.88,35.0,142800.0,34.89,35.0,34.88,35.0,142800.0
2013-07-29 14:30:00,34.98,34.99,34.91,34.92,99400.0,34.98,34.99,34.91,34.92,99400.0
2013-07-29 14:35:00,34.93,34.99,34.91,34.93,46200.0,34.93,34.99,34.91,34.93,46200.0
2013-07-29 14:40:00,34.94,34.99,34.93,34.97,110600.0,34.94,34.99,34.93,34.97,110600.0
2013-07-29 14:45:00,34.96,34.97,34.93,34.93,43400.0,34.96,34.97,34.93,34.93,43400.0
2013-07-29 14:50:00,34.95,34.97,34.92,34.93,43400.0,34.95,34.97,34.92,34.93,43400.0
2013-07-29 14:55:00,34.92,34.92,34.81,34.84,98700.0,34.92,34.92,34.81,34.84,98700.0
2013-07-29 15:00:00,34.84,34.9,34.84,34.86,41300.0,34.84,34.9,34.84,34.86,41300.0
2013-07-29 15:05:00,34.86,34.9,34.86,34.88,63000.0,34.86,34.9,34.86,34.88,63000.0
2013-07-29 15:10:00,34.88,34.91,34.86,34.91,95200.0,34.88,34.91,34.86,34.91,95200.0
2013-07-29 15:15:00,34.91,34.92,34.87,34.91,49700.0,34.91,34.92,34.87,34.91,49700.0
2013-07-29 15:20:00,34.89,34.94,34.87,34.94,112700.0,34.89,34.94,34.87,34.94,112700.0
2013-07-29 15:25:00,34.94,34.96,34.93,34.96,125300.0,34.94,34.96,34.93,34.96,125300.0
2013-07-29 15:30:00,34.96,34.98,34.96,34.97,96600.0,34.96,34.98,34.96,34.97,96600.0
2013-07-29 15:35:00,34.96,34.97,34.94,34.95,108500.0,34.96,34.97,34.94,34.95,108500.0
2013-07-29 15:40:00,34.95,34.97,34.93,34.95,125300.0,34.95,34.97,34.93,34.95,125300.0
2013-07-29 15:45:00,34.95,35.06,34.94,35.01,283500.0,34.95,35.06,34.94,35.01,283500.0
2013-07-29 15:50:00,35.01,35.03,34.94,34.95,324800.0,35.01,35.03,34.94,34.95,324800.0
2013-07-29 15:55:00,34.95,35.0,34.94,34.99,403900.0,34.95,35.0,34.94,34.99,403900.0
2013-07-30 09:30:00,35.06,35.42,35.06,35.2,406000.0,35.06,35.42,35.06,35.2,406000.0
2013-07-30 09:35:00,35.15,35.15,34.83,34.95,303800.0,35.15,35.15,34.83,34.95,303800.0
2013-07-30 09:40:00,34.94,34.96,34.74,34.76,744100.0,34.94,34.96,34.74,34.76,744100.0
2013-07-30 09:45:00,34.77,34.93,34.74,34.77,402500.0,34.77,34.93,34.74,34.77,402500.0
2013-07-30 09:50:00,34.77,34.79,34.55,34.6,613900.0,34.77,34.79,34.55,34.6,613900.0
2013-07-30 09:55:00,34.58,34.72,34.58,34.66,165900.0,34.58,34.72,34.58,34.66,165900.0
2013-07-30 10:00:00,34.66,34.68,34.57,34.6,198100.0,34.66,34.68,34.57,34.6,198100.0
2013-07-30 10:05:00,34.61,34.76,34.6,34.73,130900.0,34.61,34.76,34.6,34.73,130900.0
2013-07-30 10:10:00,34.73,34.75,34.62,34.68,94500.0,34.73,34.75,34.62,34.68,94500.0
2013-07-30 10:15:00,34.65,34.72,34.6,34.61,172200.0,34.65,34.72,34.6,34.61,172200.0
2013-07-30 10:20:00,34.6,34.77,34.59,34.72,142100.0,34.6,34.77,34.59,34.72,142100.0
2013-07-30 10:25:00,34.77,34.89,34.76,34.83,227500.0,34.77,34.89,34.76,34.83,227500.0
2013-07-30 10:30:00,34.83,34.92,34.75,34.77,196000.0,34.83,34.92,34.75,34.77,196000.0
2013-07-30 10:35:00,34.77,34.83,34.72,34.72,35000.0,34.77,34.83,34.72,34.72,35000.0
2013-07-30 10:40:00,34.76,34.86,34.73,34.85,54600.0,34.76,34.86,34.73,34.85,54600.0
2013-07-30 10:45:00,34.85,34.86,34.77,34.84,66500.0,34.85,34.86,34.77,34.84,66500.0
2013-07-30 10:50:00,34.83,34.93,34.79,34.93,168000.0,34.83,34.93,34.79,34.93,168000.0
2013-07-30 10:55:00,34.93,34.98,34.8,34.88,163800.0,34.93,34.98,34.8,34.88,163800.0
2013-07-30 11:00:00,34.85,34.92,34.84,34.89,45500.0,34.85,34.92,34.84,34.89,45500.0
2013-07-30 11:05:00,34.9,34.94,34.87,34.93,172200.0,34.9,34.94,34.87,34.93,172200.0
2013-07-30 11:10:00,34.92,35.02,34.92,34.97,229600.0,34.92,35.02,34.92,34.97,229600.0
2013-07-30 11:15:00,34.99,35.02,34.96,34.98,94500.0,34.99,35.02,34.96,34.98,94500.0
2013-07-30 11:20:00,34.99,35.11,34.99,35.04,112700.0,34.99,35.11,34.99,35.04,112700.0
2013-07-30 11:25:00,35.07,35.11,35.01,35.01,142100.0,35.07,35.11,35.01,35.01,142100.0
2013-07-30 11:30:00,35.0,35.01,34.86,34.86,119700.0,35.0,35.01,34.86,34.86,119700.0
2013-07-30 11:35:00,34.86,35.01,34.86,35.01,93800.0,34.86,35.01,34.86,35.01,93800.0
2013-07-30 11:40:00,35.01,35.07,34.97,35.05,83300.0,35.01,35.07,34.97,35.05,83300.0
2013-07-30 11:45:00,35.03,35.06,35.0,35.02,60900.0,35.03,35.06,35.0,35.02,60900.0
2013-07-30 11:50:00,35.01,35.03,34.96,35.01,69300.0,35.01,35.03,34.96,35.01,69300.0
2013-07-30 11:55:00,34.99,35.04,34.97,34.97,53200.0,34.99,35.04,34.97,34.97,53200.0
2013-07-30 12:00:00,34.97,34.97,34.93,34.97,60200.0,34.97,34.97,34.93,34.97,60200.0
2013-07-30 12:05:00,34.97,34.97,34.91,34.91,109200.0,34.97,34.97,34.91,34.91,109200.0
2013-07-30 12:10:00,34.92,34.93,34.81,34.82,130900.0,34.92,34.93,34.81,34.82,130900.0
2013-07-30 12:15:00,34.83,34.9,34.82,34.89,73500.0,34.83,34.9,34.82,34.89,73500.0
2013-07-30 12:20:00,34.9,34.92,34.87,34.87,53200.0,34.9,34.92,34.87,34.87,53200.0
2013-07-30 12:25:00,34.88,34.89,34.8,34.8,71400.0,34.88,34.89,34.8,34.8,71400.0
2013-07-30 12:30:00,34.8,34.84,34.75,34.75,141400.0,34.8,34.84,34.75,34.75,141400.0
2013-07-30 12:35:00,34.73,34.79,34.73,34.77,92400.0,34.73,34.79,34.73,34.77,92400.0
2013-07-30 12:40:00,34.78,34.82,34.76,34.76,42000.0,34.78,34.82,34.76,34.76,42000.0
2013-07-30 12:45:00,34.76,34.82,34.76,34.8,36400.0,34.76,34.82,34.76,34.8,36400.0
2013-07-30 12:50:00,34.78,34.83,34.78,34.83,85400.0,34.78,34.83,34.78,34.83,85400.0
2013-07-30 12:55:00,34.83,34.84,34.77,34.8,50400.0,34.83,34.84,34.77,34.8,50400.0
2013-07-30 13:00:00,34.84,34.84,34.79,34.81,36400.0,34.84,34.84,34.79,34.81,36400.0
2013-07-30 13:05:00,34.82,34.86,34.82,34.86,57400.0,34.82,34.86,34.82,34.86,57400.0
2013-07-30 13:10:00,34.85,34.86,34.82,34.82,62300.0,34.85,34.86,34.82,34.82,62300.0
2013-07-30 13:15:00,34.82,34.83,34.73,34.73,94500.0,34.82,34.83,34.73,34.73,94500.0
2013-07-30 13:20:00,34.74,34.75,34.61,34.61,212800.0,34.74,34.75,34.61,34.61,212800.0
2013-07-30 13:25:00,34.63,34.65,34.55,34.65,337400.0,34.63,34.65,34.55,34.65,337400.0
2013-07-30 13:30:00,34.63,34.63,34.54,34.57,304500.0,34.63,34.63,34.54,34.57,304500.0
2013-07-30 13:35:00,34.57,34.64,34.57,34.64,56000.0,34.57,34.64,34.57,34.64,56000.0
2013-07-30 13:40:00,34.62,34.62,34.56,34.62,52500.0,34.62,34.62,34.56,34.62,52500.0
2013-07-30 13:45:00,34.59,34.62,34.55,34.6,72100.0,34.59,34.62,34.55,34.6,72100.0
2013-07-30 13:50:00,34.6,34.65,34.59,34.65,61600.0,34.6,34.65,34.59,34.65,61600.0
2013-07-30 13:55:00,34.66,34.66,34.63,34.66,84700.0,34.66,34.66,34.63,34.66,84700.0
2013-07-30 14:00:00,34.65,34.7,34.64,34.69,65800.0,34.65,34.7,34.64,34.69,65800.0
2013-07-30 14:05:00,34.69,34.74,34.66,34.74,57400.0,34.69,34.74,34.66,34.74,57400.0
2013-07-30 14:10:00,34.74,34.78,34.72,34.73,91000.0,34.74,34.78,34.72,34.73,91000.0
2013-07-30 14:15:00,34.73,34.76,34.69,34.71,53900.0,34.73,34.76,34.69,34.71,53900.0
2013-07-30 14:20:00,34.73,34.79,34.71,34.75,49700.0,34.73,34.79,34.71,34.75,49700.0
2013-07-30 14:25:00,34.75,34.81,34.74,34.8,107100.0,34.75,34.81,34.74,34.8,107100.0
2013-07-30 14:30:00,34.81,34.81,34.77,34.81,89600.0,34.81,34.81,34.77,34.81,89600.0
2013-07-30 14:35:00,34.8,34.81,34.78,34.78,47600.0,34.8,34.81,34.78,34.78,47600.0
2013-07-30 14:40:00,34.78,34.79,34.71,34.72,67200.0,34.78,34.79,34.71,34.72,67200.0
2013-07-30 14:45:00,34.74,34.77,34.73,34.76,33600.0,34.74,34.77,34.73,34.76,33600.0
2013-07-30 14:50:00,34.77,34.78,34.74,34.76,28700.0,34.77,34.78,34.74,34.76,28700.0
2013-07-30 14:55:00,34.78,34.81,34.77,34.77,105000.0,34.78,34.81,34.77,34.77,105000.0
2013-07-30 15:00:00,34.76,34.81,34.74,34.77,93100.0,34.76,34.81,34.74,34.77,93100.0
2013-07-30 15:05:00,34.77,34.81,34.77,34.8,40600.0,34.77,34.81,34.77,34.8,40600.0
2013-07-30 15:10:00,34.79,34.81,34.77,34.79,42700.0,34.79,34.81,34.77,34.79,42700.0
2013-07-30 15:15:00,34.81,34.84,34.79,34.8,82600.0,34.81,34.84,34.79,34.8,82600.0
2013-07-30 15:20:00,34.79,34.82,34.74,34.76,114800.0,34.79,34.82,34.74,34.76,114800.0
2013-07-30 15:25:00,34.77,34.79,34.71,34.73,59500.0,34.77,34.79,34.71,34.73,59500.0
2013-07-30 15:30:00,34.77,34.8,34.74,34.77,58100.0,34.77,34.8,34.74,34.77,58100.0
2013-07-30 15:35:00,34.78,34.79,34.74,34.76,60900.0,34.78,34.79,34.74,34.76,60900.0
2013-07-30 15:40:00,34.78,34.83,34.76,34.81,122500.0,34.78,34.83,34.76,34.81,122500.0
2013-07-30 15:45:00,34.8,34.82,34.72,34.75,146300.0,34.8,34.82,34.72,34.75,146300.0
2013-07-30 15:50:00,34.76,34.81,34.75,34.79,163800.0,34.76,34.81,34.75,34.79,163800.0
2013-07-30 15:55:00,34.79,34.84,34.78,34.83,387800.0,34.79,34.84,34.78,34.83,387800.0
2013-07-31 09:30:00,34.77,35.03,34.75,34.9,382900.0,34.77,35.03,34.75,34.9,382900.0
2013-07-31 09:35:00,34.88,35.14,34.86,35.13,597800.0,34.88,35.14,34.86,35.13,597800.0
2013-07-31 09:40:00,35.11,35.19,35.0,35.07,1099000.0,35.11,35.19,35.0,35.07,1099000.0
2013-07-31 09:45:00,35.08,35.19,35.05,35.06,322700.0,35.08,35.19,35.05,35.06,322700.0
2013-07-31 09:50:00,35.07,35.12,34.94,35.09,241500.0,35.07,35.12,34.94,35.09,241500.0
2013-07-31 09:55:00,35.11,35.27,35.09,35.18,364000.0,35.11,35.27,35.09,35.18,364000.0
2013-07-31 10:00:00,35.18,35.18,34.83,34.84,321300.0,35.18,35.18,34.83,34.84,321300.0
2013-07-31 10:05:00,34.83,34.91,34.62,34.71,291200.0,34.83,34.91,34.62,34.71,291200.0
2013-07-31 10:10:00,34.72,34.76,34.68,34.73,154000.0,34.72,34.76,34.68,34.73,154000.0
2013-07-31 10:15:00,34.73,34.79,34.7,34.73,157500.0,34.73,34.79,34.7,34.73,157500.0
2013-07-31 10:20:00,34.73,34.77,34.65,34.67,81900.0,34.73,34.77,34.65,34.67,81900.0
2013-07-31 10:25:00,34.66,34.81,34.66,34.74,86100.0,34.66,34.81,34.66,34.74,86100.0
2013-07-31 10:30:00,34.74,34.74,34.66,34.66,93800.0,34.74,34.74,34.66,34.66,93800.0
2013-07-31 10:35:00,34.66,34.68,34.56,34.62,250600.0,34.66,34.68,34.56,34.62,250600.0
2013-07-31 10:40:00,34.57,34.74,34.57,34.67,144200.0,34.57,34.74,34.57,34.67,144200.0
2013-07-31 10:45:00,34.69,34.69,34.6,34.67,70000.0,34.69,34.69,34.6,34.67,70000.0
2013-07-31 10:50:00,34.66,34.81,34.66,34.8,132300.0,34.66,34.81,34.66,34.8,132300.0
2013-07-31 10:55:00,34.79,34.83,34.77,34.83,90300.0,34.79,34.83,34.77,34.83,90300.0
2013-07-31 11:00:00,34.8,34.86,34.75,34.85,114100.0,34.8,34.86,34.75,34.85,114100.0
2013-07-31 11:05:00,34.84,34.87,34.8,34.81,246400.0,34.84,34.87,34.8,34.81,246400.0
2013-07-31 11:10:00,34.81,34.83,34.79,34.82,156800.0,34.81,34.83,34.79,34.82,156800.0
2013-07-31 11:15:00,34.83,34.91,34.81,34.91,114100.0,34.83,34.91,34.81,34.91,114100.0
2013-07-31 11:20:00,34.89,34.95,34.89,34.95,53900.0,34.89,34.95,34.89,34.95,53900.0
2013-07-31 11:25:00,34.94,34.97,34.93,34.93,71400.0,34.94,34.97,34.93,34.93,71400.0
2013-07-31 11:30:00,34.97,34.98,34.93,34.95,156100.0,34.97,34.98,34.93,34.95,156100.0
2013-07-31 11:35:00,34.96,35.03,34.96,35.02,134400.0,34.96,35.03,34.96,35.02,134400.0
2013-07-31 11:40:00,35.0,35.06,34.98,35.03,46900.0,35.0,35.06,34.98,35.03,46900.0
2013-07-31 11:45:00,35.04,35.07,35.03,35.07,96600.0,35.04,35.07,35.03,35.07,96600.0
2013-07-31 11:50:00,35.06,35.13,35.05,35.12,91000.0,35.06,35.13,35.05,35.12,91000.0
2013-07-31 11:55:00,35.13,35.18,35.1,35.15,350700.0,35.13,35.18,35.1,35.15,350700.0
2013-07-31 12:00:00,35.14,35.16,35.11,35.14,116900.0,35.14,35.16,35.11,35.14,116900.0
2013-07-31 12:05:00,35.14,35.14,35.06,35.09,84000.0,35.14,35.14,35.06,35.09,84000.0
2013-07-31 12:10:00,35.08,35.09,35.04,35.06,56700.0,35.08,35.09,35.04,35.06,56700.0
2013-07-31 12:15:00,35.08,35.11,35.05,35.08,37100.0,35.08,35.11,35.05,35.08,37100.0
2013-07-31 12:20:00,35.11,35.11,35.04,35.08,37800.0,35.11,35.11,35.04,35.08,37800.0
2013-07-31 12:25:00,35.07,35.07,35.01,35.05,58800.0,35.07,35.07,35.01,35.05,58800.0
2013-07-31 12:30:00,35.05,35.07,34.99,34.99,54600.0,35.05,35.07,34.99,34.99,54600.0
2013-07-31 12:35:00,34.98,35.03,34.97,35.01,98700.0,34.98,35.03,34.97,35.01,98700.0
2013-07-31 12:40:00,35.0,35.02,35.0,35.01,33600.0,35.0,35.02,35.0,35.01,33600.0
2013-07-31 12:45:00,35.0,35.01,34.96,35.0,44100.0,35.0,35.01,34.96,35.0,44100.0
2013-07-31 12:50:00,35.01,35.05,35.0,35.05,32200.0,35.01,35.05,35.0,35.05,32200.0
2013-07-31 12:55:00,35.04,35.06,34.99,35.0,68600.0,35.04,35.06,34.99,35.0,68600.0
2013-07-31 13:00:00,34.99,35.04,34.98,35.01,205100.0,34.99,35.04,34.98,35.01,205100.0
2013-07-31 13:05:00,35.02,35.03,35.0,35.02,29400.0,35.02,35.03,35.0,35.02,29400.0
2013-07-31 13:10:00,35.02,35.05,35.01,35.05,21700.0,35.02,35.05,35.01,35.05,21700.0
2013-07-31 13:15:00,35.05,35.06,35.03,35.05,17500.0,35.05,35.06,35.03,35.05,17500.0
2013-07-31 13:20:00,35.06,35.13,35.06,35.13,37100.0,35.06,35.13,35.06,35.13,37100.0
2013-07-31 13:25:00,35.12,35.13,35.09,35.1,39200.0,35.12,35.13,35.09,35.1,39200.0
2013-07-31 13:30:00,35.09,35.12,35.08,35.1,54600.0,35.09,35.12,35.08,35.1,54600.0
2013-07-31 13:35:00,35.1,35.12,35.08,35.11,44100.0,35.1,35.12,35.08,35.11,44100.0
2013-07-31 13:40:00,35.11,35.14,35.09,35.09,169400.0,35.11,35.14,35.09,35.09,169400.0
2013-07-31 13:45:00,35.09,35.12,35.09,35.11,187600.0,35.09,35.12,35.09,35.11,187600.0
2013-07-31 13:50:00,35.11,35.19,35.11,35.19,224000.0,35.11,35.19,35.11,35.19,224000.0
2013-07-31 13:55:00,35.19,35.3,35.17,35.28,346500.0,35.19,35.3,35.17,35.28,346500.0
2013-07-31 14:00:00,35.28,35.29,35.13,35.15,239400.0,35.28,35.29,35.13,35.15,239400.0
2013-07-31 14:05:00,35.16,35.17,35.09,35.13,106400.0,35.16,35.17,35.09,35.13,106400.0
2013-07-31 14:10:00,35.13,35.2,35.13,35.15,63000.0,35.13,35.2,35.13,35.15,63000.0
2013-07-31 14:15:00,35.13,35.13,34.98,35.1,152600.0,35.13,35.13,34.98,35.1,152600.0
2013-07-31 14:20:00,35.1,35.17,35.03,35.16,144900.0,35.1,35.17,35.03,35.16,144900.0
2013-07-31 14:25:00,35.14,35.14,35.04,35.09,150500.0,35.14,35.14,35.04,35.09,150500.0
2013-07-31 14:30:00,35.09,35.17,35.09,35.17,96600.0,35.09,35.17,35.09,35.17,96600.0
2013-07-31 14:35:00,35.16,35.19,35.09,35.1,110600.0,35.16,35.19,35.09,35.1,110600.0
2013-07-31 14:40:00,35.08,35.15,34.97,35.03,292600.0,35.08,35.15,34.97,35.03,292600.0
2013-07-31 14:45:00,35.01,35.07,35.0,35.07,26600.0,35.01,35.07,35.0,35.07,26600.0
2013-07-31 14:50:00,35.09,35.2,35.09,35.2,88900.0,35.09,35.2,35.09,35.2,88900.0
2013-07-31 14:55:00,35.19,35.25,35.17,35.25,206500.0,35.19,35.25,35.17,35.25,206500.0
2013-07-31 15:00:00,35.25,35.29,35.16,35.21,251300.0,35.25,35.29,35.16,35.21,251300.0
2013-07-31 15:05:00,35.22,35.26,35.18,35.22,46200.0,35.22,35.26,35.18,35.22,46200.0
2013-07-31 15:10:00,35.23,35.24,35.14,35.16,99400.0,35.23,35.24,35.14,35.16,99400.0
2013-07-31 15:15:00,35.18,35.24,35.15,35.16,127400.0,35.18,35.24,35.15,35.16,127400.0
2013-07-31 15:20:00,35.16,35.19,35.1,35.11,53900.0,35.16,35.19,35.1,35.11,53900.0
2013-07-31 15:25:00,35.1,35.12,35.01,35.11,150500.0,35.1,35.12,35.01,35.11,150500.0
2013-07-31 15:30:00,35.11,35.12,34.95,34.98,207900.0,35.11,35.12,34.95,34.98,207900.0
2013-07-31 15:35:00,34.99,35.04,34.97,35.04,97300.0,34.99,35.04,34.97,35.04,97300.0
2013-07-31 15:40:00,35.03,35.04,34.95,34.96,131600.0,35.03,35.04,34.95,34.96,131600.0
2013-07-31 15:45:00,34.97,34.98,34.84,34.86,384300.0,34.97,34.98,34.84,34.86,384300.0
2013-07-31 15:50:00,34.86,34.89,34.83,34.86,184100.0,34.86,34.89,34.83,34.86,184100.0
2013-07-31 15:55:00,34.86,34.93,34.83,34.93,338800.0,34.86,34.93,34.83,34.93,338800.0
2013-08-01 09:30:00,35.22,35.56,35.04,35.14,1351000.0,35.22,35.56,35.04,35.14,1351000.0
2013-08-01 09:35:00,35.16,35.31,35.08,35.26,523600.0,35.16,35.31,35.08,35.26,523600.0
2013-08-01 09:40:00,35.31,35.31,35.07,35.09,1744400.0,35.31,35.31,35.07,35.09,1744400.0
2013-08-01 09:45:00,35.09,35.18,34.94,35.18,737800.0,35.09,35.18,34.94,35.18,737800.0
2013-08-01 09:50:00,35.17,35.45,35.09,35.36,694400.0,35.17,35.45,35.09,35.36,694400.0
2013-08-01 09:55:00,35.37,35.5,35.29,35.29,1282400.0,35.37,35.5,35.29,35.29,1282400.0
2013-08-01 10:00:00,35.33,35.43,35.26,35.33,410200.0,35.33,35.43,35.26,35.33,410200.0
2013-08-01 10:05:00,35.35,35.49,35.26,35.48,998200.0,35.35,35.49,35.26,35.48,998200.0
2013-08-01 10:10:00,35.48,35.51,35.25,35.31,1391600.0,35.48,35.51,35.25,35.31,1391600.0
2013-08-01 10:15:00,35.28,35.37,35.21,35.21,462000.0,35.28,35.37,35.21,35.21,462000.0
2013-08-01 10:20:00,35.22,35.3,35.2,35.27,166600.0,35.22,35.3,35.2,35.27,166600.0
2013-08-01 10:25:00,35.31,35.39,35.31,35.39,289800.0,35.31,35.39,35.31,35.39,289800.0
2013-08-01 10:30:00,35.36,35.39,35.23,35.25,184800.0,35.36,35.39,35.23,35.25,184800.0
2013-08-01 10:35:00,35.29,35.35,35.29,35.33,99400.0,35.29,35.35,35.29,35.33,99400.0
2013-08-01 10:40:00,35.32,35.4,35.32,35.38,137200.0,35.32,35.4,35.32,35.38,137200.0
2013-08-01 10:45:00,35.4,35.4,35.31,35.34,141400.0,35.4,35.4,35.31,35.34,141400.0
2013-08-01 10:50:00,35.32,35.33,35.28,35.29,170800.0,35.32,35.33,35.28,35.29,170800.0
2013-08-01 10:55:00,35.29,35.3,35.26,35.29,134400.0,35.29,35.3,35.26,35.29,134400.0
2013-08-01 11:00:00,35.29,35.36,35.26,35.36,140000.0,35.29,35.36,35.26,35.36,140000.0
2013-08-01 11:05:00,35.36,35.36,35.28,35.34,155400.0,35.36,35.36,35.28,35.34,155400.0
2013-08-01 11:10:00,35.33,35.35,35.27,35.29,266000.0,35.33,35.35,35.27,35.29,266000.0
2013-08-01 11:15:00,35.29,35.29,35.21,35.24,533400.0,35.29,35.29,35.21,35.24,533400.0
2013-08-01 11:20:00,35.25,35.28,35.24,35.27,252000.0,35.25,35.28,35.24,35.27,252000.0
2013-08-01 11:25:00,35.27,35.29,35.26,35.28,175000.0,35.27,35.29,35.26,35.28,175000.0
2013-08-01 11:30:00,35.28,35.33,35.26,35.29,257600.0,35.28,35.33,35.26,35.29,257600.0
2013-08-01 11:35:00,35.29,35.32,35.28,35.31,193200.0,35.29,35.32,35.28,35.31,193200.0
2013-08-01 11:40:00,35.32,35.32,35.24,35.26,149800.0,35.32,35.32,35.24,35.26,149800.0
2013-08-01 11:45:00,35.26,35.27,35.12,35.15,715400.0,35.26,35.27,35.12,35.15,715400.0
2013-08-01 11:50:00,35.15,35.18,35.07,35.1,180600.0,35.15,35.18,35.07,35.1,180600.0
2013-08-01 11:55:00,35.11,35.19,35.09,35.16,182000.0,35.11,35.19,35.09,35.16,182000.0
2013-08-01 12:00:00,35.15,35.18,35.1,35.1,86800.0,35.15,35.18,35.1,35.1,86800.0
2013-08-01 12:05:00,35.08,35.12,35.04,35.09,299600.0,35.08,35.12,35.04,35.09,299600.0
2013-08-01 12:10:00,35.09,35.14,35.07,35.11,95200.0,35.09,35.14,35.07,35.11,95200.0
2013-08-01 12:15:00,35.13,35.21,35.13,35.21,105000.0,35.13,35.21,35.13,35.21,105000.0
2013-08-01 12:20:00,35.22,35.28,35.21,35.22,235200.0,35.22,35.28,35.21,35.22,235200.0
2013-08-01 12:25:00,35.23,35.28,35.23,35.27,110600.0,35.23,35.28,35.23,35.27,110600.0
2013-08-01 12:30:00,35.27,35.34,35.24,35.26,165200.0,35.27,35.34,35.24,35.26,165200.0
2013-08-01 12:35:00,35.25,35.29,35.22,35.23,81200.0,35.25,35.29,35.22,35.23,81200.0
2013-08-01 12:40:00,35.24,35.27,35.23,35.24,70000.0,35.24,35.27,35.23,35.24,70000.0
2013-08-01 12:45:00,35.24,35.3,35.23,35.3,51800.0,35.24,35.3,35.23,35.3,51800.0
2013-08-01 12:50:00,35.3,35.35,35.28,35.32,144200.0,35.3,35.35,35.28,35.32,144200.0
2013-08-01 12:55:00,35.34,35.37,35.29,35.32,112000.0,35.34,35.37,35.29,35.32,112000.0
2013-08-01 13:00:00,35.31,35.35,35.3,35.35,53200.0,35.31,35.35,35.3,35.35,53200.0
2013-08-01 13:05:00,35.32,35.35,35.26,35.29,266000.0,35.32,35.35,35.26,35.29,266000.0
2013-08-01 13:10:00,35.31,35.32,35.28,35.3,242200.0,35.31,35.32,35.28,35.3,242200.0
2013-08-01 13:15:00,35.3,35.39,35.3,35.39,254800.0,35.3,35.39,35.3,35.39,254800.0
2013-08-01 13:20:00,35.39,35.47,35.38,35.38,401800.0,35.39,35.47,35.38,35.38,401800.0
2013-08-01 13:25:00,35.43,35.45,35.39,35.44,254800.0,35.43,35.45,35.39,35.44,254800.0
2013-08-01 13:30:00,35.44,35.44,35.4,35.43,123200.0,35.44,35.44,35.4,35.43,123200.0
2013-08-01 13:35:00,35.41,35.43,35.38,35.41,191800.0,35.41,35.43,35.38,35.41,191800.0
2013-08-01 13:40:00,35.4,35.42,35.38,35.42,74200.0,35.4,35.42,35.38,35.42,74200.0
2013-08-01 13:45:00,35.42,35.42,35.4,35.4,64400.0,35.42,35.42,35.4,35.4,64400.0
2013-08-01 13:50:00,35.4,35.43,35.39,35.41,326200.0,35.4,35.43,35.39,35.41,326200.0
2013-08-01 13:55:00,35.41,35.43,35.39,35.41,130200.0,35.41,35.43,35.39,35.41,130200.0
2013-08-01 14:00:00,35.4,35.44,35.39,35.42,379400.0,35.4,35.44,35.39,35.42,379400.0
2013-08-01 14:05:00,35.42,35.46,35.41,35.45,295400.0,35.42,35.46,35.41,35.45,295400.0
2013-08-01 14:10:00,35.44,35.52,35.44,35.46,429800.0,35.44,35.52,35.44,35.46,429800.0
2013-08-01 14:15:00,35.45,35.47,35.4,35.42,187600.0,35.45,35.47,35.4,35.42,187600.0
2013-08-01 14:20:00,35.43,35.46,35.41,35.44,138600.0,35.43,35.46,35.41,35.44,138600.0
2013-08-01 14:25:00,35.45,35.49,35.42,35.49,141400.0,35.45,35.49,35.42,35.49,141400.0
2013-08-01 14:30:00,35.48,35.55,35.48,35.5,345800.0,35.48,35.55,35.48,35.5,345800.0
2013-08-01 14:35:00,35.51,35.67,35.5,35.64,897400.0,35.51,35.67,35.5,35.64,897400.0
2013-08-01 14:40:00,35.64,35.71,35.63,35.68,659400.0,35.64,35.71,35.63,35.68,659400.0
2013-08-01 14:45:00,35.67,35.7,35.61,35.65,364000.0,35.67,35.7,35.61,35.65,364000.0
2013-08-01 14:50:00,35.65,35.69,35.63,35.65,127400.0,35.65,35.69,35.63,35.65,127400.0
2013-08-01 14:55:00,35.64,35.67,35.62,35.64,96600.0,35.64,35.67,35.62,35.64,96600.0
2013-08-01 15:00:00,35.64,35.7,35.64,35.68,261800.0,35.64,35.7,35.64,35.68,261800.0
2013-08-01 15:05:00,35.68,35.71,35.64,35.69,273000.0,35.68,35.71,35.64,35.69,273000.0
2013-08-01 15:10:00,35.68,35.68,35.55,35.58,281400.0,35.68,35.68,35.55,35.58,281400.0
2013-08-01 15:15:00,35.58,35.58,35.45,35.49,280000.0,35.58,35.58,35.45,35.49,280000.0
2013-08-01 15:20:00,35.49,35.52,35.45,35.46,256200.0,35.49,35.52,35.45,35.46,256200.0
2013-08-01 15:25:00,35.46,35.48,35.39,35.43,483000.0,35.46,35.48,35.39,35.43,483000.0
2013-08-01 15:30:00,35.43,35.55,35.41,35.52,380800.0,35.43,35.55,35.41,35.52,380800.0
2013-08-01 15:35:00,35.51,35.57,35.47,35.5,341600.0,35.51,35.57,35.47,35.5,341600.0
2013-08-01 15:40:00,35.5,35.57,35.48,35.48,442400.0,35.5,35.57,35.48,35.48,442400.0
2013-08-01 15:45:00,35.49,35.56,35.48,35.53,310800.0,35.49,35.56,35.48,35.53,310800.0
2013-08-01 15:50:00,35.54,35.6,35.52,35.56,676200.0,35.54,35.6,35.52,35.56,676200.0
2013-08-01 15:55:00,35.56,35.59,35.54,35.59,1027600.0,35.56,35.59,35.54,35.59,1027600.0
2013-08-02 09:30:00,35.62,35.62,35.29,35.46,499100.0,35.62,35.62,35.29,35.46,499100.0
2013-08-02 09:35:00,35.39,35.45,35.14,35.16,833000.0,35.39,35.45,35.14,35.16,833000.0
2013-08-02 09:40:00,35.17,35.25,35.08,35.17,872900.0,35.17,35.25,35.08,35.17,872900.0
2013-08-02 09:45:00,35.16,35.27,35.11,35.18,296100.0,35.16,35.27,35.11,35.18,296100.0
2013-08-02 09:50:00,35.19,35.24,35.13,35.15,226800.0,35.19,35.24,35.13,35.15,226800.0
2013-08-02 09:55:00,35.15,35.18,35.02,35.07,335300.0,35.15,35.18,35.02,35.07,335300.0
2013-08-02 10:00:00,35.05,35.25,35.03,35.23,356300.0,35.05,35.25,35.03,35.23,356300.0
2013-08-02 10:05:00,35.26,35.27,35.14,35.17,221900.0,35.26,35.27,35.14,35.17,221900.0
2013-08-02 10:10:00,35.2,35.24,35.17,35.21,116200.0,35.2,35.24,35.17,35.21,116200.0
2013-08-02 10:15:00,35.21,35.29,35.18,35.29,225400.0,35.21,35.29,35.18,35.29,225400.0
2013-08-02 10:20:00,35.29,35.32,35.25,35.28,529900.0,35.29,35.32,35.25,35.28,529900.0
2013-08-02 10:25:00,35.29,35.31,35.16,35.25,174300.0,35.29,35.31,35.16,35.25,174300.0
2013-08-02 10:30:00,35.24,35.26,35.18,35.24,170800.0,35.24,35.26,35.18,35.24,170800.0
2013-08-02 10:35:00,35.24,35.29,35.18,35.2,342300.0,35.24,35.29,35.18,35.2,342300.0
2013-08-02 10:40:00,35.21,35.21,35.09,35.12,335300.0,35.21,35.21,35.09,35.12,335300.0
2013-08-02 10:45:00,35.11,35.16,35.1,35.15,161000.0,35.11,35.16,35.1,35.15,161000.0
2013-08-02 10:50:00,35.15,35.19,35.1,35.14,179200.0,35.15,35.19,35.1,35.14,179200.0
2013-08-02 10:55:00,35.13,35.14,35.02,35.06,351400.0,35.13,35.14,35.02,35.06,351400.0
2013-08-02 11:00:00,35.07,35.14,35.05,35.11,123200.0,35.07,35.14,35.05,35.11,123200.0
2013-08-02 11:05:00,35.1,35.14,35.05,35.12,73500.0,35.1,35.14,35.05,35.12,73500.0
2013-08-02 11:10:00,35.12,35.18,35.12,35.13,93100.0,35.12,35.18,35.12,35.13,93100.0
2013-08-02 11:15:00,35.13,35.21,35.12,35.16,148400.0,35.13,35.21,35.12,35.16,148400.0
2013-08-02 11:20:00,35.15,35.22,35.15,35.18,90300.0,35.15,35.22,35.15,35.18,90300.0
2013-08-02 11:25:00,35.18,35.2,35.15,35.16,97300.0,35.18,35.2,35.15,35.16,97300.0
2013-08-02 11:30:00,35.15,35.17,35.12,35.14,79800.0,35.15,35.17,35.12,35.14,79800.0
2013-08-02 11:35:00,35.14,35.18,35.14,35.15,74200.0,35.14,35.18,35.14,35.15,74200.0
2013-08-02 11:40:00,35.17,35.2,35.15,35.17,77700.0,35.17,35.2,35.15,35.17,77700.0
2013-08-02 11:45:00,35.18,35.24,35.15,35.21,77000.0,35.18,35.24,35.15,35.21,77000.0
2013-08-02 11:50:00,35.21,35.24,35.18,35.23,224000.0,35.21,35.24,35.18,35.23,224000.0
2013-08-02 11:55:00,35.23,35.24,35.21,35.22,79800.0,35.23,35.24,35.21,35.22,79800.0
2013-08-02 12:00:00,35.22,35.24,35.2,35.21,74200.0,35.22,35.24,35.2,35.21,74200.0
2013-08-02 12:05:00,35.21,35.21,35.18,35.18,23100.0,35.21,35.21,35.18,35.18,23100.0
2013-08-02 12:10:00,35.18,35.2,35.16,35.17,34300.0,35.18,35.2,35.16,35.17,34300.0
2013-08-02 12:15:00,35.19,35.2,35.17,35.19,23100.0,35.19,35.2,35.17,35.19,23100.0
2013-08-02 12:20:00,35.18,35.22,35.18,35.18,58100.0,35.18,35.22,35.18,35.18,58100.0
2013-08-02 12:25:00,35.18,35.21,35.17,35.21,32200.0,35.18,35.21,35.17,35.21,32200.0
2013-08-02 12:30:00,35.2,35.25,35.19,35.22,144200.0,35.2,35.25,35.19,35.22,144200.0
2013-08-02 12:35:00,35.22,35.22,35.16,35.19,55300.0,35.22,35.22,35.16,35.19,55300.0
2013-08-02 12:40:00,35.18,35.2,35.14,35.18,56000.0,35.18,35.2,35.14,35.18,56000.0
2013-08-02 12:45:00,35.19,35.22,35.18,35.21,33600.0,35.19,35.22,35.18,35.21,33600.0
2013-08-02 12:50:00,35.21,35.21,35.18,35.18,46900.0,35.21,35.21,35.18,35.18,46900.0
2013-08-02 12:55:00,35.19,35.22,35.18,35.2,39900.0,35.19,35.22,35.18,35.2,39900.0
2013-08-02 13:00:00,35.22,35.22,35.19,35.2,65800.0,35.22,35.22,35.19,35.2,65800.0
2013-08-02 13:05:00,35.2,35.21,35.12,35.12,112000.0,35.2,35.21,35.12,35.12,112000.0
2013-08-02 13:10:00,35.14,35.14,35.11,35.12,67900.0,35.14,35.14,35.11,35.12,67900.0
2013-08-02 13:15:00,35.13,35.18,35.12,35.13,74200.0,35.13,35.18,35.12,35.13,74200.0
2013-08-02 13:20:00,35.14,35.14,35.05,35.11,186200.0,35.14,35.14,35.05,35.11,186200.0
2013-08-02 13:25:00,35.09,35.1,35.05,35.07,88200.0,35.09,35.1,35.05,35.07,88200.0
2013-08-02 13:30:00,35.05,35.09,35.05,35.07,70700.0,35.05,35.09,35.05,35.07,70700.0
2013-08-02 13:35:00,35.07,35.08,35.04,35.07,144200.0,35.07,35.08,35.04,35.07,144200.0
2013-08-02 13:40:00,35.07,35.07,35.03,35.03,95200.0,35.07,35.07,35.03,35.03,95200.0
2013-08-02 13:45:00,35.03,35.05,35.03,35.05,41300.0,35.03,35.05,35.03,35.05,41300.0
2013-08-02 13:50:00,35.05,35.1,35.05,35.09,125300.0,35.05,35.1,35.05,35.09,125300.0
2013-08-02 13:55:00,35.1,35.11,35.06,35.08,167300.0,35.1,35.11,35.06,35.08,167300.0
2013-08-02 14:00:00,35.07,35.09,35.05,35.07,36400.0,35.07,35.09,35.05,35.07,36400.0
2013-08-02 14:05:00,35.06,35.08,35.04,35.06,53200.0,35.06,35.08,35.04,35.06,53200.0
2013-08-02 14:10:00,35.05,35.06,34.97,35.02,364700.0,35.05,35.06,34.97,35.02,364700.0
2013-08-02 14:15:00,35.0,35.07,35.0,35.03,100100.0,35.0,35.07,35.0,35.03,100100.0
2013-08-02 14:20:00,35.03,35.04,34.98,34.99,80500.0,35.03,35.04,34.98,34.99,80500.0
2013-08-02 14:25:00,34.98,35.01,34.98,35.01,60200.0,34.98,35.01,34.98,35.01,60200.0
2013-08-02 14:30:00,35.0,35.04,34.98,35.03,100100.0,35.0,35.04,34.98,35.03,100100.0
2013-08-02 14:35:00,35.02,35.07,34.98,35.06,179900.0,35.02,35.07,34.98,35.06,179900.0
2013-08-02 14:40:00,35.06,35.09,35.03,35.08,96600.0,35.06,35.09,35.03,35.08,96600.0
2013-08-02 14:45:00,35.06,35.06,35.03,35.06,47600.0,35.06,35.06,35.03,35.06,47600.0
2013-08-02 14:50:00,35.05,35.06,35.02,35.04,60200.0,35.05,35.06,35.02,35.04,60200.0
2013-08-02 14:55:00,35.04,35.07,35.03,35.04,79100.0,35.04,35.07,35.03,35.04,79100.0
2013-08-02 15:00:00,35.05,35.09,35.05,35.06,80500.0,35.05,35.09,35.05,35.06,80500.0
2013-08-02 15:05:00,35.07,35.09,35.04,35.07,110600.0,35.07,35.09,35.04,35.07,110600.0
2013-08-02 15:10:00,35.07,35.13,35.07,35.11,130200.0,35.07,35.13,35.07,35.11,130200.0
2013-08-02 15:15:00,35.1,35.12,35.07,35.09,68600.0,35.1,35.12,35.07,35.09,68600.0
2013-08-02 15:20:00,35.08,35.11,35.07,35.1,135800.0,35.08,35.11,35.07,35.1,135800.0
2013-08-02 15:25:00,35.1,35.14,35.08,35.1,169400.0,35.1,35.14,35.08,35.1,169400.0
2013-08-02 15:30:00,35.09,35.12,35.08,35.1,91000.0,35.09,35.12,35.08,35.1,91000.0
2013-08-02 15:35:00,35.1,35.14,35.08,35.12,201600.0,35.1,35.14,35.08,35.12,201600.0
2013-08-02 15:40:00,35.12,35.17,35.1,35.16,256200.0,35.12,35.17,35.1,35.16,256200.0
2013-08-02 15:45:00,35.15,35.2,35.14,35.2,257600.0,35.15,35.2,35.14,35.2,257600.0
2013-08-02 15:50:00,35.2,35.22,35.14,35.16,368900.0,35.2,35.22,35.14,35.16,368900.0
2013-08-02 15:55:00,35.17,35.18,35.12,35.16,758100.0,35.17,35.18,35.12,35.16,758100.0
2013-08-05 09:30:00,34.84,34.96,34.73,34.93,836500.0,34.84,34.96,34.73,34.93,836500.0
2013-08-05 09:35:00,34.93,35.08,34.9,34.97,735700.0,34.93,35.08,34.9,34.97,735700.0
2013-08-05 09:40:00,34.98,35.16,34.97,35.0,392000.0,34.98,35.16,34.97,35.0,392000.0
2013-08-05 09:45:00,35.0,35.03,34.79,34.8,463400.0,35.0,35.03,34.79,34.8,463400.0
2013-08-05 09:50:00,34.84,34.89,34.67,34.75,594300.0,34.84,34.89,34.67,34.75,594300.0
2013-08-05 09:55:00,34.72,34.85,34.71,34.82,296800.0,34.72,34.85,34.71,34.82,296800.0
2013-08-05 10:00:00,34.83,34.83,34.61,34.62,580300.0,34.83,34.83,34.61,34.62,580300.0
2013-08-05 10:05:00,34.62,34.73,34.59,34.65,774900.0,34.62,34.73,34.59,34.65,774900.0
2013-08-05 10:10:00,34.64,34.67,34.53,34.57,527800.0,34.64,34.67,34.53,34.57,527800.0
2013-08-05 10:15:00,34.56,34.63,34.48,34.63,417200.0,34.56,34.63,34.48,34.63,417200.0
2013-08-05 10:20:00,34.62,34.62,34.52,34.54,242200.0,34.62,34.62,34.52,34.54,242200.0
2013-08-05 10:25:00,34.52,34.71,34.52,34.67,529900.0,34.52,34.71,34.52,34.67,529900.0
2013-08-05 10:30:00,34.69,34.74,34.63,34.63,173600.0,34.69,34.74,34.63,34.63,173600.0
2013-08-05 10:35:00,34.63,34.65,34.52,34.56,241500.0,34.63,34.65,34.52,34.56,241500.0
2013-08-05 10:40:00,34.56,34.66,34.54,34.66,112000.0,34.56,34.66,34.54,34.66,112000.0
2013-08-05 10:45:00,34.67,34.74,34.65,34.69,212100.0,34.67,34.74,34.65,34.69,212100.0
2013-08-05 10:50:00,34.67,34.7,34.63,34.7,102900.0,34.67,34.7,34.63,34.7,102900.0
2013-08-05 10:55:00,34.66,34.85,34.66,34.83,356300.0,34.66,34.85,34.66,34.83,356300.0
2013-08-05 11:00:00,34.81,34.94,34.81,34.91,336700.0,34.81,34.94,34.81,34.91,336700.0
2013-08-05 11:05:00,34.89,34.93,34.86,34.86,266700.0,34.89,34.93,34.86,34.86,266700.0
2013-08-05 11:10:00,34.88,34.97,34.86,34.94,109900.0,34.88,34.97,34.86,34.94,109900.0
2013-08-05 11:15:00,34.94,34.95,34.91,34.92,66500.0,34.94,34.95,34.91,34.92,66500.0
2013-08-05 11:20:00,34.93,34.96,34.92,34.93,53200.0,34.93,34.96,34.92,34.93,53200.0
2013-08-05 11:25:00,34.94,35.01,34.93,35.01,264600.0,34.94,35.01,34.93,35.01,264600.0
2013-08-05 11:30:00,35.01,35.12,34.94,35.1,308700.0,35.01,35.12,34.94,35.1,308700.0
2013-08-05 11:35:00,35.1,35.28,35.05,35.18,520100.0,35.1,35.28,35.05,35.18,520100.0
2013-08-05 11:40:00,35.19,35.29,35.09,35.21,462700.0,35.19,35.29,35.09,35.21,462700.0
2013-08-05 11:45:00,35.22,35.23,35.12,35.16,136500.0,35.22,35.23,35.12,35.16,136500.0
2013-08-05 11:50:00,35.17,35.27,35.17,35.23,184100.0,35.17,35.27,35.17,35.23,184100.0
2013-08-05 11:55:00,35.21,35.22,35.12,35.17,115500.0,35.21,35.22,35.12,35.17,115500.0
2013-08-05 12:00:00,35.19,35.19,35.16,35.18,44800.0,35.19,35.19,35.16,35.18,44800.0
2013-08-05 12:05:00,35.17,35.17,35.08,35.13,93800.0,35.17,35.17,35.08,35.13,93800.0
2013-08-05 12:10:00,35.13,35.2,35.13,35.16,74900.0,35.13,35.2,35.13,35.16,74900.0
2013-08-05 12:15:00,35.16,35.26,35.16,35.25,179200.0,35.16,35.26,35.16,35.25,179200.0
2013-08-05 12:20:00,35.25,35.26,35.19,35.19,66500.0,35.25,35.26,35.19,35.19,66500.0
2013-08-05 12:25:00,35.17,35.19,35.1,35.18,74200.0,35.17,35.19,35.1,35.18,74200.0
2013-08-05 12:30:00,35.17,35.17,35.09,35.13,71400.0,35.17,35.17,35.09,35.13,71400.0
2013-08-05 12:35:00,35.12,35.12,34.95,35.05,177800.0,35.12,35.12,34.95,35.05,177800.0
2013-08-05 12:40:00,35.09,35.14,35.03,35.08,595700.0,35.09,35.14,35.03,35.08,595700.0
2013-08-05 12:45:00,35.11,35.13,35.09,35.11,49000.0,35.11,35.13,35.09,35.11,49000.0
2013-08-05 12:50:00,35.09,35.19,35.09,35.15,70000.0,35.09,35.19,35.09,35.15,70000.0
2013-08-05 12:55:00,35.16,35.24,35.15,35.22,44100.0,35.16,35.24,35.15,35.22,44100.0
2013-08-05 13:00:00,35.22,35.23,35.17,35.17,109900.0,35.22,35.23,35.17,35.17,109900.0
2013-08-05 13:05:00,35.16,35.24,35.13,35.21,219800.0,35.16,35.24,35.13,35.21,219800.0
2013-08-05 13:10:00,35.2,35.2,35.16,35.19,36400.0,35.2,35.2,35.16,35.19,36400.0
2013-08-05 13:15:00,35.18,35.21,35.18,35.21,44800.0,35.18,35.21,35.18,35.21,44800.0
2013-08-05 13:20:00,35.22,35.34,35.22,35.3,247100.0,35.22,35.34,35.22,35.3,247100.0
2013-08-05 13:25:00,35.31,35.32,35.23,35.31,114100.0,35.31,35.32,35.23,35.31,114100.0
2013-08-05 13:30:00,35.3,35.31,35.23,35.26,52500.0,35.3,35.31,35.23,35.26,52500.0
2013-08-05 13:35:00,35.23,35.29,35.2,35.27,87500.0,35.23,35.29,35.2,35.27,87500.0
2013-08-05 13:40:00,35.29,35.33,35.26,35.32,39900.0,35.29,35.33,35.26,35.32,39900.0
2013-08-05 13:45:00,35.32,35.32,35.26,35.3,127400.0,35.32,35.32,35.26,35.3,127400.0
2013-08-05 13:50:00,35.29,35.34,35.27,35.29,157500.0,35.29,35.34,35.27,35.29,157500.0
2013-08-05 13:55:00,35.3,35.49,35.26,35.46,412300.0,35.3,35.49,35.26,35.46,412300.0
2013-08-05 14:00:00,35.46,35.46,35.37,35.38,170100.0,35.46,35.46,35.37,35.38,170100.0
2013-08-05 14:05:00,35.38,35.54,35.38,35.5,324800.0,35.38,35.54,35.38,35.5,324800.0
2013-08-05 14:10:00,35.49,35.75,35.47,35.64,533400.0,35.49,35.75,35.47,35.64,533400.0
2013-08-05 14:15:00,35.65,35.86,35.64,35.81,451500.0,35.65,35.86,35.64,35.81,451500.0
2013-08-05 14:20:00,35.8,35.93,35.79,35.87,583800.0,35.8,35.93,35.79,35.87,583800.0
2013-08-05 14:25:00,35.86,36.0,35.86,35.97,315700.0,35.86,36.0,35.86,35.97,315700.0
2013-08-05 14:30:00,36.0,36.03,35.84,35.97,328300.0,36.0,36.03,35.84,35.97,328300.0
2013-08-05 14:35:00,35.95,36.04,35.93,36.01,181300.0,35.95,36.04,35.93,36.01,181300.0
2013-08-05 14:40:00,36.01,36.02,35.86,35.97,223300.0,36.01,36.02,35.86,35.97,223300.0
2013-08-05 14:45:00,35.96,36.0,35.94,35.95,160300.0,35.96,36.0,35.94,35.95,160300.0
2013-08-05 14:50:00,35.95,36.09,35.94,36.09,384300.0,35.95,36.09,35.94,36.09,384300.0
2013-08-05 14:55:00,36.09,36.21,36.05,36.18,586600.0,36.09,36.21,36.05,36.18,586600.0
2013-08-05 15:00:00,36.15,36.25,36.13,36.13,448700.0,36.15,36.25,36.13,36.13,448700.0
2013-08-05 15:05:00,36.14,36.2,36.11,36.14,270200.0,36.14,36.2,36.11,36.14,270200.0
2013-08-05 15:10:00,36.14,36.14,36.03,36.04,209300.0,36.14,36.14,36.03,36.04,209300.0
2013-08-05 15:15:00,36.06,36.17,36.05,36.17,233800.0,36.06,36.17,36.05,36.17,233800.0
2013-08-05 15:20:00,36.17,36.21,36.15,36.17,291900.0,36.17,36.21,36.15,36.17,291900.0
2013-08-05 15:25:00,36.16,36.18,36.13,36.13,222600.0,36.16,36.18,36.13,36.13,222600.0
2013-08-05 15:30:00,36.14,36.25,36.14,36.21,337400.0,36.14,36.25,36.14,36.21,337400.0
2013-08-05 15:35:00,36.22,36.27,36.14,36.16,319900.0,36.22,36.27,36.14,36.16,319900.0
2013-08-05 15:40:00,36.16,36.19,36.07,36.16,376600.0,36.16,36.19,36.07,36.16,376600.0
2013-08-05 15:45:00,36.16,36.16,36.09,36.14,355600.0,36.16,36.16,36.09,36.14,355600.0
2013-08-05 15:50:00,36.15,36.2,36.14,36.16,283500.0,36.15,36.2,36.14,36.16,283500.0
2013-08-05 15:55:00,36.16,36.26,36.15,36.26,851200.0,36.16,36.26,36.15,36.26,851200.0
2013-08-06 09:30:00,36.28,36.44,36.0,36.17,868000.0,36.28,36.44,36.0,36.17,868000.0
2013-08-06 09:35:00,36.17,36.6,36.16,36.48,1264900.0,36.17,36.6,36.16,36.48,1264900.0
2013-08-06 09:40:00,36.45,36.6,36.34,36.53,1113000.0,36.45,36.6,36.34,36.53,1113000.0
2013-08-06 09:45:00,36.54,36.71,36.48,36.59,746900.0,36.54,36.71,36.48,36.59,746900.0
2013-08-06 09:50:00,36.57,36.8,36.57,36.71,683200.0,36.57,36.8,36.57,36.71,683200.0
2013-08-06 09:55:00,36.75,36.8,36.59,36.7,452900.0,36.75,36.8,36.59,36.7,452900.0
2013-08-06 10:00:00,36.73,36.76,36.61,36.63,224000.0,36.73,36.76,36.61,36.63,224000.0
2013-08-06 10:05:00,36.63,36.67,36.56,36.57,245700.0,36.63,36.67,36.56,36.57,245700.0
2013-08-06 10:10:00,36.6,36.62,36.4,36.45,356300.0,36.6,36.62,36.4,36.45,356300.0
2013-08-06 10:15:00,36.45,36.46,36.22,36.34,1395800.0,36.45,36.46,36.22,36.34,1395800.0
2013-08-06 10:20:00,36.3,36.36,36.25,36.34,124600.0,36.3,36.36,36.25,36.34,124600.0
2013-08-06 10:25:00,36.36,36.43,36.32,36.32,142100.0,36.36,36.43,36.32,36.32,142100.0
2013-08-06 10:30:00,36.34,36.34,36.01,36.05,642600.0,36.34,36.34,36.01,36.05,642600.0
2013-08-06 10:35:00,36.05,36.11,35.89,36.01,382900.0,36.05,36.11,35.89,36.01,382900.0
2013-08-06 10:40:00,36.02,36.02,35.87,35.98,268800.0,36.02,36.02,35.87,35.98,268800.0
2013-08-06 10:45:00,35.97,36.03,35.86,35.87,261100.0,35.97,36.03,35.86,35.87,261100.0
2013-08-06 10:50:00,35.88,35.92,35.77,35.83,268800.0,35.88,35.92,35.77,35.83,268800.0
2013-08-06 10:55:00,35.81,35.95,35.79,35.79,111300.0,35.81,35.95,35.79,35.79,111300.0
2013-08-06 11:00:00,35.79,35.89,35.73,35.89,232400.0,35.79,35.89,35.73,35.89,232400.0
2013-08-06 11:05:00,35.87,35.91,35.8,35.84,189000.0,35.87,35.91,35.8,35.84,189000.0
2013-08-06 11:10:00,35.85,36.05,35.83,36.02,364000.0,35.85,36.05,35.83,36.02,364000.0
2013-08-06 11:15:00,36.04,36.04,35.89,36.0,115500.0,36.04,36.04,35.89,36.0,115500.0
2013-08-06 11:20:00,36.0,36.23,35.98,36.2,319200.0,36.0,36.23,35.98,36.2,319200.0
2013-08-06 11:25:00,36.22,36.37,36.2,36.32,364000.0,36.22,36.37,36.2,36.32,364000.0
2013-08-06 11:30:00,36.32,36.41,36.23,36.39,275800.0,36.32,36.41,36.23,36.39,275800.0
2013-08-06 11:35:00,36.39,36.39,36.24,36.25,291900.0,36.39,36.39,36.24,36.25,291900.0
2013-08-06 11:40:00,36.24,36.28,36.16,36.21,133700.0,36.24,36.28,36.16,36.21,133700.0
2013-08-06 11:45:00,36.2,36.23,36.07,36.1,158900.0,36.2,36.23,36.07,36.1,158900.0
2013-08-06 11:50:00,36.1,36.1,35.97,36.0,187600.0,36.1,36.1,35.97,36.0,187600.0
2013-08-06 11:55:00,35.98,36.08,35.93,36.06,209300.0,35.98,36.08,35.93,36.06,209300.0
2013-08-06 12:00:00,36.06,36.18,36.05,36.18,126000.0,36.06,36.18,36.05,36.18,126000.0
2013-08-06 12:05:00,36.16,36.22,36.11,36.12,140000.0,36.16,36.22,36.11,36.12,140000.0
2013-08-06 12:10:00,36.12,36.18,36.09,36.1,65100.0,36.12,36.18,36.09,36.1,65100.0
2013-08-06 12:15:00,36.09,36.11,36.03,36.07,71400.0,36.09,36.11,36.03,36.07,71400.0
2013-08-06 12:20:00,36.08,36.12,36.07,36.09,33600.0,36.08,36.12,36.07,36.09,33600.0
2013-08-06 12:25:00,36.09,36.1,36.06,36.07,21700.0,36.09,36.1,36.06,36.07,21700.0
2013-08-06 12:30:00,36.1,36.1,36.02,36.02,67200.0,36.1,36.1,36.02,36.02,67200.0
2013-08-06 12:35:00,36.04,36.1,36.02,36.1,72100.0,36.04,36.1,36.02,36.1,72100.0
2013-08-06 12:40:00,36.13,36.18,36.12,36.17,72800.0,36.13,36.18,36.12,36.17,72800.0
2013-08-06 12:45:00,36.17,36.35,36.15,36.35,170800.0,36.17,36.35,36.15,36.35,170800.0
2013-08-06 12:50:00,36.31,36.41,36.29,36.39,119000.0,36.31,36.41,36.29,36.39,119000.0
2013-08-06 12:55:00,36.38,36.41,36.34,36.34,112700.0,36.38,36.41,36.34,36.34,112700.0
2013-08-06 13:00:00,36.35,36.41,36.32,36.32,102200.0,36.35,36.41,36.32,36.32,102200.0
2013-08-06 13:05:00,36.33,36.38,36.33,36.37,57400.0,36.33,36.38,36.33,36.37,57400.0
2013-08-06 13:10:00,36.36,36.57,36.35,36.49,300300.0,36.36,36.57,36.35,36.49,300300.0
2013-08-06 13:15:00,36.51,36.6,36.5,36.59,210700.0,36.51,36.6,36.5,36.59,210700.0
2013-08-06 13:20:00,36.59,36.67,36.59,36.67,287700.0,36.59,36.67,36.59,36.67,287700.0
2013-08-06 13:25:00,36.67,36.68,36.54,36.55,159600.0,36.67,36.68,36.54,36.55,159600.0
2013-08-06 13:30:00,36.56,36.6,36.51,36.52,115500.0,36.56,36.6,36.51,36.52,115500.0
2013-08-06 13:35:00,36.55,36.55,36.39,36.43,189700.0,36.55,36.55,36.39,36.43,189700.0
2013-08-06 13:40:00,36.43,36.44,36.36,36.37,99400.0,36.43,36.44,36.36,36.37,99400.0
2013-08-06 13:45:00,36.39,36.39,36.29,36.29,146300.0,36.39,36.39,36.29,36.29,146300.0
2013-08-06 13:50:00,36.29,36.41,36.29,36.4,125300.0,36.29,36.41,36.29,36.4,125300.0
2013-08-06 13:55:00,36.38,36.54,36.37,36.51,126700.0,36.38,36.54,36.37,36.51,126700.0
2013-08-06 14:00:00,36.51,36.51,36.4,36.43,119000.0,36.51,36.51,36.4,36.43,119000.0
2013-08-06 14:05:00,36.4,36.4,36.32,36.33,101500.0,36.4,36.4,36.32,36.33,101500.0
2013-08-06 14:10:00,36.34,36.36,36.31,36.33,44800.0,36.34,36.36,36.31,36.33,44800.0
2013-08-06 14:15:00,36.33,36.36,36.31,36.35,60200.0,36.33,36.36,36.31,36.35,60200.0
2013-08-06 14:20:00,36.36,36.47,36.36,36.47,65100.0,36.36,36.47,36.36,36.47,65100.0
2013-08-06 14:25:00,36.46,36.52,36.44,36.47,150500.0,36.46,36.52,36.44,36.47,150500.0
2013-08-06 14:30:00,36.46,36.48,36.38,36.38,101500.0,36.46,36.48,36.38,36.38,101500.0
2013-08-06 14:35:00,36.39,36.42,36.38,36.42,51800.0,36.39,36.42,36.38,36.42,51800.0
2013-08-06 14:40:00,36.42,36.52,36.41,36.5,114100.0,36.42,36.52,36.41,36.5,114100.0
2013-08-06 14:45:00,36.51,36.55,36.45,36.45,95200.0,36.51,36.55,36.45,36.45,95200.0
2013-08-06 14:50:00,36.46,36.57,36.46,36.52,152600.0,36.46,36.57,36.46,36.52,152600.0
2013-08-06 14:55:00,36.54,36.55,36.48,36.54,114800.0,36.54,36.55,36.48,36.54,114800.0
2013-08-06 15:00:00,36.55,36.59,36.52,36.53,165900.0,36.55,36.59,36.52,36.53,165900.0
2013-08-06 15:05:00,36.55,36.6,36.52,36.53,138600.0,36.55,36.6,36.52,36.53,138600.0
2013-08-06 15:10:00,36.54,36.59,36.53,36.57,91000.0,36.54,36.59,36.53,36.57,91000.0
2013-08-06 15:15:00,36.59,36.63,36.58,36.61,120400.0,36.59,36.63,36.58,36.61,120400.0
2013-08-06 15:20:00,36.6,36.66,36.57,36.57,217000.0,36.6,36.66,36.57,36.57,217000.0
2013-08-06 15:25:00,36.58,36.63,36.57,36.62,79800.0,36.58,36.63,36.57,36.62,79800.0
2013-08-06 15:30:00,36.63,36.65,36.59,36.6,252000.0,36.63,36.65,36.59,36.6,252000.0
2013-08-06 15:35:00,36.59,36.63,36.55,36.63,168000.0,36.59,36.63,36.55,36.63,168000.0
2013-08-06 15:40:00,36.64,36.69,36.62,36.69,349300.0,36.64,36.69,36.62,36.69,349300.0
2013-08-06 15:45:00,36.66,36.7,36.66,36.67,312200.0,36.66,36.7,36.66,36.67,312200.0
2013-08-06 15:50:00,36.67,36.67,36.55,36.59,429800.0,36.67,36.67,36.55,36.59,429800.0
2013-08-06 15:55:00,36.58,36.61,36.51,36.56,491400.0,36.58,36.61,36.51,36.56,491400.0
2013-08-07 09:30:00,36.34,36.44,36.14,36.25,424200.0,36.34,36.44,36.14,36.25,424200.0
2013-08-07 09:35:00,36.27,36.46,36.22,36.37,922600.0,36.27,36.46,36.22,36.37,922600.0
2013-08-07 09:40:00,36.38,36.78,36.38,36.47,839300.0,36.38,36.78,36.38,36.47,839300.0
2013-08-07 09:45:00,36.49,36.6,36.42,36.52,857500.0,36.49,36.6,36.42,36.52,857500.0
2013-08-07 09:50:00,36.53,36.53,36.24,36.39,354200.0,36.53,36.53,36.24,36.39,354200.0
2013-08-07 09:55:00,36.35,36.39,36.03,36.07,636300.0,36.35,36.39,36.03,36.07,636300.0
2013-08-07 10:00:00,36.04,36.24,36.0,36.19,590100.0,36.04,36.24,36.0,36.19,590100.0
2013-08-07 10:05:00,36.16,36.21,36.08,36.14,645400.0,36.16,36.21,36.08,36.14,645400.0
2013-08-07 10:10:00,36.13,36.19,35.93,35.98,377300.0,36.13,36.19,35.93,35.98,377300.0
2013-08-07 10:15:00,35.93,36.03,35.92,36.03,264600.0,35.93,36.03,35.92,36.03,264600.0
2013-08-07 10:20:00,36.03,36.06,35.93,36.02,289100.0,36.03,36.06,35.93,36.02,289100.0
2013-08-07 10:25:00,36.04,36.1,35.99,36.06,195300.0,36.04,36.1,35.99,36.06,195300.0
2013-08-07 10:30:00,36.06,36.06,35.95,36.0,233800.0,36.06,36.06,35.95,36.0,233800.0
2013-08-07 10:35:00,36.02,36.03,35.95,36.0,193200.0,36.02,36.03,35.95,36.0,193200.0
2013-08-07 10:40:00,35.97,36.0,35.89,35.94,300300.0,35.97,36.0,35.89,35.94,300300.0
2013-08-07 10:45:00,35.94,36.02,35.9,36.01,147000.0,35.94,36.02,35.9,36.01,147000.0
2013-08-07 10:50:00,36.02,36.07,35.96,36.0,118300.0,36.02,36.07,35.96,36.0,118300.0
2013-08-07 10:55:00,35.98,36.01,35.9,35.94,116200.0,35.98,36.01,35.9,35.94,116200.0
2013-08-07 11:00:00,35.93,35.96,35.79,35.92,307300.0,35.93,35.96,35.79,35.92,307300.0
2013-08-07 11:05:00,35.91,35.93,35.85,35.87,166600.0,35.91,35.93,35.85,35.87,166600.0
2013-08-07 11:10:00,35.87,35.99,35.86,35.97,122500.0,35.87,35.99,35.86,35.97,122500.0
2013-08-07 11:15:00,35.98,36.04,35.92,35.99,82600.0,35.98,36.04,35.92,35.99,82600.0
2013-08-07 11:20:00,35.97,35.98,35.82,35.86,115500.0,35.97,35.98,35.82,35.86,115500.0
2013-08-07 11:25:00,35.86,35.87,35.79,35.83,103600.0,35.86,35.87,35.79,35.83,103600.0
2013-08-07 11:30:00,35.85,35.89,35.81,35.88,156100.0,35.85,35.89,35.81,35.88,156100.0
2013-08-07 11:35:00,35.89,35.89,35.84,35.85,90300.0,35.89,35.89,35.84,35.85,90300.0
2013-08-07 11:40:00,35.85,35.86,35.82,35.82,124600.0,35.85,35.86,35.82,35.82,124600.0
2013-08-07 11:45:00,35.82,35.82,35.76,35.81,171500.0,35.82,35.82,35.76,35.81,171500.0
2013-08-07 11:50:00,35.8,35.82,35.76,35.82,64400.0,35.8,35.82,35.76,35.82,64400.0
2013-08-07 11:55:00,35.83,35.84,35.8,35.84,67900.0,35.83,35.84,35.8,35.84,67900.0
2013-08-07 12:00:00,35.84,35.84,35.78,35.82,59500.0,35.84,35.84,35.78,35.82,59500.0
2013-08-07 12:05:00,35.82,35.84,35.79,35.81,65100.0,35.82,35.84,35.79,35.81,65100.0
2013-08-07 12:10:00,35.82,35.89,35.8,35.89,92400.0,35.82,35.89,35.8,35.89,92400.0
2013-08-07 12:15:00,35.87,36.06,35.87,36.05,211400.0,35.87,36.06,35.87,36.05,211400.0
2013-08-07 12:20:00,36.05,36.08,35.99,36.02,242900.0,36.05,36.08,35.99,36.02,242900.0
2013-08-07 12:25:00,36.0,36.04,35.99,36.01,137200.0,36.0,36.04,35.99,36.01,137200.0
2013-08-07 12:30:00,36.02,36.04,35.99,36.01,97300.0,36.02,36.04,35.99,36.01,97300.0
2013-08-07 12:35:00,36.02,36.06,36.0,36.0,122500.0,36.02,36.06,36.0,36.0,122500.0
2013-08-07 12:40:00,36.02,36.06,36.0,36.03,87500.0,36.02,36.06,36.0,36.03,87500.0
2013-08-07 12:45:00,36.04,36.06,36.0,36.01,115500.0,36.04,36.06,36.0,36.01,115500.0
2013-08-07 12:50:00,36.01,36.03,35.95,35.99,72800.0,36.01,36.03,35.95,35.99,72800.0
2013-08-07 12:55:00,35.98,35.98,35.89,35.89,53200.0,35.98,35.98,35.89,35.89,53200.0
2013-08-07 13:00:00,35.91,35.95,35.85,35.87,100800.0,35.91,35.95,35.85,35.87,100800.0
2013-08-07 13:05:00,35.85,35.9,35.84,35.9,47600.0,35.85,35.9,35.84,35.9,47600.0
2013-08-07 13:10:00,35.9,35.9,35.84,35.87,35000.0,35.9,35.9,35.84,35.87,35000.0
2013-08-07 13:15:00,35.87,35.9,35.86,35.88,56700.0,35.87,35.9,35.86,35.88,56700.0
2013-08-07 13:20:00,35.87,35.92,35.87,35.92,46200.0,35.87,35.92,35.87,35.92,46200.0
2013-08-07 13:25:00,35.92,35.97,35.92,35.94,49700.0,35.92,35.97,35.92,35.94,49700.0
2013-08-07 13:30:00,35.94,35.96,35.89,35.89,102200.0,35.94,35.96,35.89,35.89,102200.0
2013-08-07 13:35:00,35.9,35.92,35.88,35.89,88200.0,35.9,35.92,35.88,35.89,88200.0
2013-08-07 13:40:00,35.9,35.9,35.84,35.84,77700.0,35.9,35.9,35.84,35.84,77700.0
2013-08-07 13:45:00,35.83,35.89,35.83,35.89,63000.0,35.83,35.89,35.83,35.89,63000.0
2013-08-07 13:50:00,35.89,35.9,35.86,35.89,58100.0,35.89,35.9,35.86,35.89,58100.0
2013-08-07 13:55:00,35.91,35.94,35.89,35.93,92400.0,35.91,35.94,35.89,35.93,92400.0
2013-08-07 14:00:00,35.92,35.96,35.89,35.94,110600.0,35.92,35.96,35.89,35.94,110600.0
2013-08-07 14:05:00,35.91,35.91,35.84,35.84,80500.0,35.91,35.91,35.84,35.84,80500.0
2013-08-07 14:10:00,35.84,35.84,35.79,35.81,180600.0,35.84,35.84,35.79,35.81,180600.0
2013-08-07 14:15:00,35.82,35.82,35.79,35.8,60200.0,35.82,35.82,35.79,35.8,60200.0
2013-08-07 14:20:00,35.8,35.85,35.75,35.75,185500.0,35.8,35.85,35.75,35.75,185500.0
2013-08-07 14:25:00,35.75,35.78,35.72,35.74,179900.0,35.75,35.78,35.72,35.74,179900.0
2013-08-07 14:30:00,35.75,35.79,35.73,35.74,75600.0,35.75,35.79,35.73,35.74,75600.0
2013-08-07 14:35:00,35.74,35.76,35.58,35.67,385700.0,35.74,35.76,35.58,35.67,385700.0
2013-08-07 14:40:00,35.68,35.69,35.57,35.57,199500.0,35.68,35.69,35.57,35.57,199500.0
2013-08-07 14:45:00,35.58,35.6,35.52,35.54,252000.0,35.58,35.6,35.52,35.54,252000.0
2013-08-07 14:50:00,35.57,35.62,35.52,35.59,184100.0,35.57,35.62,35.52,35.59,184100.0
2013-08-07 14:55:00,35.58,35.69,35.57,35.64,168700.0,35.58,35.69,35.57,35.64,168700.0
2013-08-07 15:00:00,35.65,35.69,35.64,35.69,106400.0,35.65,35.69,35.64,35.69,106400.0
2013-08-07 15:05:00,35.68,35.73,35.64,35.69,203000.0,35.68,35.73,35.64,35.69,203000.0
2013-08-07 15:10:00,35.69,35.74,35.69,35.71,222600.0,35.69,35.74,35.69,35.71,222600.0
2013-08-07 15:15:00,35.71,35.72,35.66,35.68,103600.0,35.71,35.72,35.66,35.68,103600.0
2013-08-07 15:20:00,35.68,35.71,35.66,35.7,81200.0,35.68,35.71,35.66,35.7,81200.0
2013-08-07 15:25:00,35.7,35.71,35.61,35.67,106400.0,35.7,35.71,35.61,35.67,106400.0
2013-08-07 15:30:00,35.69,35.7,35.59,35.63,130900.0,35.69,35.7,35.59,35.63,130900.0
2013-08-07 15:35:00,35.65,35.69,35.63,35.66,71400.0,35.65,35.69,35.63,35.66,71400.0
2013-08-07 15:40:00,35.65,35.65,35.57,35.58,145600.0,35.65,35.65,35.57,35.58,145600.0
2013-08-07 15:45:00,35.58,35.62,35.54,35.56,350000.0,35.58,35.62,35.54,35.56,350000.0
2013-08-07 15:50:00,35.56,35.64,35.56,35.59,286300.0,35.56,35.64,35.56,35.59,286300.0
2013-08-07 15:55:00,35.59,35.62,35.56,35.6,443100.0,35.59,35.62,35.56,35.6,443100.0
2013-08-08 09:30:00,35.96,35.98,35.65,35.73,486500.0,35.96,35.98,35.65,35.73,486500.0
2013-08-08 09:35:00,35.7,36.0,35.69,35.84,240800.0,35.7,36.0,35.69,35.84,240800.0
2013-08-08 09:40:00,35.86,35.86,35.73,35.84,520800.0,35.86,35.86,35.73,35.84,520800.0
2013-08-08 09:45:00,35.84,36.13,35.83,36.0,455000.0,35.84,36.13,35.83,36.0,455000.0
2013-08-08 09:50:00,36.04,36.13,35.94,36.13,788900.0,36.04,36.13,35.94,36.13,788900.0
2013-08-08 09:55:00,36.12,36.26,36.04,36.19,489300.0,36.12,36.26,36.04,36.19,489300.0
2013-08-08 10:00:00,36.16,36.2,36.03,36.13,1100400.0,36.16,36.2,36.03,36.13,1100400.0
2013-08-08 10:05:00,36.13,36.13,35.95,36.02,777000.0,36.13,36.13,35.95,36.02,777000.0
2013-08-08 10:10:00,36.0,36.0,35.86,35.87,396200.0,36.0,36.0,35.86,35.87,396200.0
2013-08-08 10:15:00,35.89,35.91,35.79,35.81,644000.0,35.89,35.91,35.79,35.81,644000.0
2013-08-08 10:20:00,35.77,35.81,35.71,35.74,195300.0,35.77,35.81,35.71,35.74,195300.0
2013-08-08 10:25:00,35.74,35.78,35.7,35.74,399000.0,35.74,35.78,35.7,35.74,399000.0
2013-08-08 10:30:00,35.72,35.74,35.64,35.69,159600.0,35.72,35.74,35.64,35.69,159600.0
2013-08-08 10:35:00,35.69,35.71,35.55,35.58,226800.0,35.69,35.71,35.55,35.58,226800.0
2013-08-08 10:40:00,35.59,35.64,35.54,35.54,164500.0,35.59,35.64,35.54,35.54,164500.0
2013-08-08 10:45:00,35.54,35.67,35.49,35.66,179900.0,35.54,35.67,35.49,35.66,179900.0
2013-08-08 10:50:00,35.67,35.82,35.64,35.79,287000.0,35.67,35.82,35.64,35.79,287000.0
2013-08-08 10:55:00,35.77,35.79,35.71,35.79,84700.0,35.77,35.79,35.71,35.79,84700.0
2013-08-08 11:00:00,35.8,35.96,35.8,35.89,206500.0,35.8,35.96,35.8,35.89,206500.0
2013-08-08 11:05:00,35.87,35.95,35.86,35.92,78400.0,35.87,35.95,35.86,35.92,78400.0
2013-08-08 11:10:00,35.93,35.97,35.91,35.97,95200.0,35.93,35.97,35.91,35.97,95200.0
2013-08-08 11:15:00,35.97,36.0,35.92,35.92,116900.0,35.97,36.0,35.92,35.92,116900.0
2013-08-08 11:20:00,35.96,36.0,35.94,35.95,80500.0,35.96,36.0,35.94,35.95,80500.0
2013-08-08 11:25:00,35.97,36.07,35.95,36.07,100100.0,35.97,36.07,35.95,36.07,100100.0
2013-08-08 11:30:00,36.07,36.07,36.0,36.07,137200.0,36.07,36.07,36.0,36.07,137200.0
2013-08-08 11:35:00,36.07,36.11,36.02,36.07,120400.0,36.07,36.11,36.02,36.07,120400.0
2013-08-08 11:40:00,36.06,36.17,36.06,36.15,181300.0,36.06,36.17,36.06,36.15,181300.0
2013-08-08 11:45:00,36.12,36.24,36.12,36.23,227500.0,36.12,36.24,36.12,36.23,227500.0
2013-08-08 11:50:00,36.23,36.27,36.11,36.12,318500.0,36.23,36.27,36.11,36.12,318500.0
2013-08-08 11:55:00,36.12,36.14,35.99,36.04,298900.0,36.12,36.14,35.99,36.04,298900.0
2013-08-08 12:00:00,36.03,36.11,36.03,36.06,95200.0,36.03,36.11,36.03,36.06,95200.0
2013-08-08 12:05:00,36.05,36.06,35.96,36.0,96600.0,36.05,36.06,35.96,36.0,96600.0
2013-08-08 12:10:00,36.0,36.06,35.96,36.05,71400.0,36.0,36.06,35.96,36.05,71400.0
2013-08-08 12:15:00,36.06,36.09,36.05,36.07,47600.0,36.06,36.09,36.05,36.07,47600.0
2013-08-08 12:20:00,36.06,36.09,36.02,36.03,58100.0,36.06,36.09,36.02,36.03,58100.0
2013-08-08 12:25:00,36.03,36.06,36.01,36.04,53900.0,36.03,36.06,36.01,36.04,53900.0
2013-08-08 12:30:00,36.07,36.07,35.98,36.03,63000.0,36.07,36.07,35.98,36.03,63000.0
2013-08-08 12:35:00,36.04,36.04,36.01,36.02,30100.0,36.04,36.04,36.01,36.02,30100.0
2013-08-08 12:40:00,36.02,36.07,36.02,36.05,29400.0,36.02,36.07,36.02,36.05,29400.0
2013-08-08 12:45:00,36.05,36.07,35.98,35.98,67900.0,36.05,36.07,35.98,35.98,67900.0
2013-08-08 12:50:00,35.98,36.0,35.87,35.89,123200.0,35.98,36.0,35.87,35.89,123200.0
2013-08-08 12:55:00,35.89,35.92,35.89,35.92,47600.0,35.89,35.92,35.89,35.92,47600.0
2013-08-08 13:00:00,35.94,35.99,35.89,35.99,73500.0,35.94,35.99,35.89,35.99,73500.0
2013-08-08 13:05:00,35.99,36.07,35.97,35.97,65800.0,35.99,36.07,35.97,35.97,65800.0
2013-08-08 13:10:00,35.98,35.98,35.92,35.95,21000.0,35.98,35.98,35.92,35.95,21000.0
2013-08-08 13:15:00,35.95,35.95,35.9,35.94,41300.0,35.95,35.95,35.9,35.94,41300.0
2013-08-08 13:20:00,35.95,36.03,35.92,36.03,268800.0,35.95,36.03,35.92,36.03,268800.0
2013-08-08 13:25:00,36.02,36.05,35.98,35.99,149100.0,36.02,36.05,35.98,35.99,149100.0
2013-08-08 13:30:00,35.99,36.07,35.99,36.05,116200.0,35.99,36.07,35.99,36.05,116200.0
2013-08-08 13:35:00,36.04,36.14,36.04,36.13,73500.0,36.04,36.14,36.04,36.13,73500.0
2013-08-08 13:40:00,36.13,36.13,36.04,36.09,74200.0,36.13,36.13,36.04,36.09,74200.0
2013-08-08 13:45:00,36.09,36.1,36.08,36.1,14700.0,36.09,36.1,36.08,36.1,14700.0
2013-08-08 13:50:00,36.11,36.12,36.06,36.08,81200.0,36.11,36.12,36.06,36.08,81200.0
2013-08-08 13:55:00,36.07,36.11,36.05,36.08,42700.0,36.07,36.11,36.05,36.08,42700.0
2013-08-08 14:00:00,36.07,36.14,36.07,36.09,72800.0,36.07,36.14,36.07,36.09,72800.0
2013-08-08 14:05:00,36.09,36.14,36.08,36.09,127400.0,36.09,36.14,36.08,36.09,127400.0
2013-08-08 14:10:00,36.11,36.11,36.07,36.08,31500.0,36.11,36.11,36.07,36.08,31500.0
2013-08-08 14:15:00,36.08,36.11,36.07,36.1,135800.0,36.08,36.11,36.07,36.1,135800.0
2013-08-08 14:20:00,36.1,36.11,36.03,36.06,51100.0,36.1,36.11,36.03,36.06,51100.0
2013-08-08 14:25:00,36.04,36.04,35.98,36.0,95200.0,36.04,36.04,35.98,36.0,95200.0
2013-08-08 14:30:00,36.01,36.02,35.96,35.96,63000.0,36.01,36.02,35.96,35.96,63000.0
2013-08-08 14:35:00,35.97,36.05,35.97,36.05,68600.0,35.97,36.05,35.97,36.05,68600.0
2013-08-08 14:40:00,36.05,36.05,36.0,36.0,27300.0,36.05,36.05,36.0,36.0,27300.0
2013-08-08 14:45:00,35.99,36.02,35.93,35.93,51100.0,35.99,36.02,35.93,35.93,51100.0
2013-08-08 14:50:00,35.92,35.94,35.82,35.82,147000.0,35.92,35.94,35.82,35.82,147000.0
2013-08-08 14:55:00,35.81,35.91,35.81,35.91,105000.0,35.81,35.91,35.81,35.91,105000.0
2013-08-08 15:00:00,35.91,35.92,35.88,35.88,58100.0,35.91,35.92,35.88,35.88,58100.0
2013-08-08 15:05:00,35.88,35.93,35.87,35.9,40600.0,35.88,35.93,35.87,35.9,40600.0
2013-08-08 15:10:00,35.88,35.88,35.82,35.83,144900.0,35.88,35.88,35.82,35.83,144900.0
2013-08-08 15:15:00,35.83,35.86,35.8,35.81,126700.0,35.83,35.86,35.8,35.81,126700.0
2013-08-08 15:20:00,35.8,35.81,35.71,35.74,189000.0,35.8,35.81,35.71,35.74,189000.0
2013-08-08 15:25:00,35.73,35.76,35.71,35.72,132300.0,35.73,35.76,35.71,35.72,132300.0
2013-08-08 15:30:00,35.72,35.74,35.69,35.73,249900.0,35.72,35.74,35.69,35.73,249900.0
2013-08-08 15:35:00,35.73,35.75,35.69,35.73,130900.0,35.73,35.75,35.69,35.73,130900.0
2013-08-08 15:40:00,35.73,35.8,35.73,35.77,108500.0,35.73,35.8,35.73,35.77,108500.0
2013-08-08 15:45:00,35.78,35.81,35.76,35.8,114800.0,35.78,35.81,35.76,35.8,114800.0
2013-08-08 15:50:00,35.81,35.82,35.74,35.77,273000.0,35.81,35.82,35.74,35.77,273000.0
2013-08-08 15:55:00,35.76,35.81,35.75,35.77,311500.0,35.76,35.81,35.75,35.77,311500.0
2013-08-09 09:30:00,35.71,35.84,35.69,35.75,613900.0,35.71,35.84,35.69,35.75,613900.0
2013-08-09 09:35:00,35.76,35.96,35.75,35.96,710500.0,35.76,35.96,35.75,35.96,710500.0
2013-08-09 09:40:00,35.95,36.16,35.91,36.15,469000.0,35.95,36.16,35.91,36.15,469000.0
2013-08-09 09:45:00,36.15,36.24,36.15,36.22,390600.0,36.15,36.24,36.15,36.22,390600.0
2013-08-09 09:50:00,36.24,36.24,35.99,36.12,451500.0,36.24,36.24,35.99,36.12,451500.0
2013-08-09 09:55:00,36.12,36.13,36.05,36.09,414400.0,36.12,36.13,36.05,36.09,414400.0
2013-08-09 10:00:00,36.07,36.09,36.02,36.04,171500.0,36.07,36.09,36.02,36.04,171500.0
2013-08-09 10:05:00,36.04,36.06,35.77,35.89,334600.0,36.04,36.06,35.77,35.89,334600.0
2013-08-09 10:10:00,35.88,35.92,35.86,35.9,163800.0,35.88,35.92,35.86,35.9,163800.0
2013-08-09 10:15:00,35.92,35.95,35.8,35.85,373100.0,35.92,35.95,35.8,35.85,373100.0
2013-08-09 10:20:00,35.84,35.97,35.8,35.95,827400.0,35.84,35.97,35.8,35.95,827400.0
2013-08-09 10:25:00,35.95,36.01,35.89,35.97,133700.0,35.95,36.01,35.89,35.97,133700.0
2013-08-09 10:30:00,35.96,36.09,35.93,35.98,189700.0,35.96,36.09,35.93,35.98,189700.0
2013-08-09 10:35:00,35.94,36.09,35.94,36.05,117600.0,35.94,36.09,35.94,36.05,117600.0
2013-08-09 10:40:00,36.04,36.08,35.98,36.08,74200.0,36.04,36.08,35.98,36.08,74200.0
2013-08-09 10:45:00,36.06,36.11,36.01,36.02,147000.0,36.06,36.11,36.01,36.02,147000.0
2013-08-09 10:50:00,36.04,36.09,35.97,36.02,128100.0,36.04,36.09,35.97,36.02,128100.0
2013-08-09 10:55:00,36.02,36.05,35.92,35.94,104300.0,36.02,36.05,35.92,35.94,104300.0
2013-08-09 11:00:00,35.94,35.95,35.87,35.93,140700.0,35.94,35.95,35.87,35.93,140700.0
2013-08-09 11:05:00,35.91,36.0,35.9,36.0,217000.0,35.91,36.0,35.9,36.0,217000.0
2013-08-09 11:10:00,35.99,36.07,35.99,36.03,144900.0,35.99,36.07,35.99,36.03,144900.0
2013-08-09 11:15:00,36.06,36.1,36.01,36.06,135100.0,36.06,36.1,36.01,36.06,135100.0
2013-08-09 11:20:00,36.04,36.04,35.94,35.96,93800.0,36.04,36.04,35.94,35.96,93800.0
2013-08-09 11:25:00,35.95,35.98,35.91,35.93,43400.0,35.95,35.98,35.91,35.93,43400.0
2013-08-09 11:30:00,35.93,36.01,35.92,36.01,28000.0,35.93,36.01,35.92,36.01,28000.0
2013-08-09 11:35:00,36.02,36.05,35.97,36.0,70000.0,36.02,36.05,35.97,36.0,70000.0
2013-08-09 11:40:00,35.99,36.01,35.96,36.01,30100.0,35.99,36.01,35.96,36.01,30100.0
2013-08-09 11:45:00,36.0,36.05,35.97,36.05,133000.0,36.0,36.05,35.97,36.05,133000.0
2013-08-09 11:50:00,36.05,36.07,35.99,36.04,121800.0,36.05,36.07,35.99,36.04,121800.0
2013-08-09 11:55:00,36.03,36.04,35.99,36.0,313600.0,36.03,36.04,35.99,36.0,313600.0
2013-08-09 12:00:00,36.0,36.01,35.98,35.99,25900.0,36.0,36.01,35.98,35.99,25900.0
2013-08-09 12:05:00,35.97,35.98,35.91,35.94,84000.0,35.97,35.98,35.91,35.94,84000.0
2013-08-09 12:10:00,35.94,36.0,35.92,35.94,84000.0,35.94,36.0,35.92,35.94,84000.0
2013-08-09 12:15:00,35.94,35.98,35.93,35.97,79800.0,35.94,35.98,35.93,35.97,79800.0
2013-08-09 12:20:00,35.96,36.0,35.95,35.99,60900.0,35.96,36.0,35.95,35.99,60900.0
2013-08-09 12:25:00,35.99,36.01,35.93,35.99,119000.0,35.99,36.01,35.93,35.99,119000.0
2013-08-09 12:30:00,35.99,36.01,35.96,35.98,76300.0,35.99,36.01,35.96,35.98,76300.0
2013-08-09 12:35:00,35.98,36.05,35.97,36.05,154000.0,35.98,36.05,35.97,36.05,154000.0
2013-08-09 12:40:00,36.05,36.06,36.02,36.04,39200.0,36.05,36.06,36.02,36.04,39200.0
2013-08-09 12:45:00,36.02,36.02,35.97,36.0,61600.0,36.02,36.02,35.97,36.0,61600.0
2013-08-09 12:50:00,35.99,36.0,35.96,36.0,33600.0,35.99,36.0,35.96,36.0,33600.0
2013-08-09 12:55:00,35.99,36.02,35.98,36.0,39200.0,35.99,36.02,35.98,36.0,39200.0
2013-08-09 13:00:00,36.01,36.01,35.96,35.99,46900.0,36.01,36.01,35.96,35.99,46900.0
2013-08-09 13:05:00,35.99,36.03,35.96,36.02,92400.0,35.99,36.03,35.96,36.02,92400.0
2013-08-09 13:10:00,36.02,36.03,35.95,35.98,44100.0,36.02,36.03,35.95,35.98,44100.0
2013-08-09 13:15:00,35.98,36.02,35.96,36.01,34300.0,35.98,36.02,35.96,36.01,34300.0
2013-08-09 13:20:00,36.01,36.04,36.01,36.03,20300.0,36.01,36.04,36.01,36.03,20300.0
2013-08-09 13:25:00,36.03,36.12,36.01,36.09,307300.0,36.03,36.12,36.01,36.09,307300.0
2013-08-09 13:30:00,36.09,36.11,36.03,36.06,86100.0,36.09,36.11,36.03,36.06,86100.0
2013-08-09 13:35:00,36.05,36.09,36.03,36.09,57400.0,36.05,36.09,36.03,36.09,57400.0
2013-08-09 13:40:00,36.09,36.11,36.05,36.08,53900.0,36.09,36.11,36.05,36.08,53900.0
2013-08-09 13:45:00,36.07,36.09,36.02,36.03,35700.0,36.07,36.09,36.02,36.03,35700.0
2013-08-09 13:50:00,36.03,36.08,36.03,36.08,22400.0,36.03,36.08,36.03,36.08,22400.0
2013-08-09 13:55:00,36.07,36.07,36.02,36.03,41300.0,36.07,36.07,36.02,36.03,41300.0
2013-08-09 14:00:00,36.02,36.05,35.97,36.01,116200.0,36.02,36.05,35.97,36.01,116200.0
2013-08-09 14:05:00,36.01,36.01,35.95,35.99,54600.0,36.01,36.01,35.95,35.99,54600.0
2013-08-09 14:10:00,35.99,36.02,35.98,36.02,53900.0,35.99,36.02,35.98,36.02,53900.0
2013-08-09 14:15:00,36.01,36.03,35.96,36.02,59500.0,36.01,36.03,35.96,36.02,59500.0
2013-08-09 14:20:00,36.02,36.04,35.98,36.03,67200.0,36.02,36.04,35.98,36.03,67200.0
2013-08-09 14:25:00,36.03,36.05,36.01,36.04,65800.0,36.03,36.05,36.01,36.04,65800.0
2013-08-09 14:30:00,36.03,36.06,36.0,36.03,83300.0,36.03,36.06,36.0,36.03,83300.0
2013-08-09 14:35:00,36.0,36.03,35.99,35.99,177800.0,36.0,36.03,35.99,35.99,177800.0
2013-08-09 14:40:00,35.99,36.04,35.99,36.03,60900.0,35.99,36.04,35.99,36.03,60900.0
2013-08-09 14:45:00,36.0,36.05,36.0,36.05,49700.0,36.0,36.05,36.0,36.05,49700.0
2013-08-09 14:50:00,36.05,36.06,36.02,36.03,47600.0,36.05,36.06,36.02,36.03,47600.0
2013-08-09 14:55:00,36.02,36.04,36.0,36.04,88200.0,36.02,36.04,36.0,36.04,88200.0
2013-08-09 15:00:00,36.04,36.06,36.01,36.02,51800.0,36.04,36.06,36.01,36.02,51800.0
2013-08-09 15:05:00,36.03,36.08,36.02,36.05,116200.0,36.03,36.08,36.02,36.05,116200.0
2013-08-09 15:10:00,36.06,36.08,36.01,36.06,61600.0,36.06,36.08,36.01,36.06,61600.0
2013-08-09 15:15:00,36.06,36.09,36.05,36.06,109900.0,36.06,36.09,36.05,36.06,109900.0
2013-08-09 15:20:00,36.06,36.09,36.04,36.08,67900.0,36.06,36.09,36.04,36.08,67900.0
2013-08-09 15:25:00,36.08,36.11,36.05,36.06,142800.0,36.08,36.11,36.05,36.06,142800.0
2013-08-09 15:30:00,36.06,36.06,36.01,36.02,121100.0,36.06,36.06,36.01,36.02,121100.0
2013-08-09 15:35:00,36.02,36.08,36.02,36.04,95200.0,36.02,36.08,36.02,36.04,95200.0
2013-08-09 15:40:00,36.05,36.08,36.04,36.08,130200.0,36.05,36.08,36.04,36.08,130200.0
2013-08-09 15:45:00,36.07,36.1,36.06,36.08,336700.0,36.07,36.1,36.06,36.08,336700.0
2013-08-09 15:50:00,36.08,36.08,36.02,36.02,237300.0,36.08,36.08,36.02,36.02,237300.0
2013-08-09 15:55:00,36.02,36.12,36.02,36.1,466200.0,36.02,36.12,36.02,36.1,466200.0
2013-08-12 09:30:00,35.9,35.98,35.77,35.85,340900.0,35.9,35.98,35.77,35.85,340900.0
2013-08-12 09:35:00,35.85,36.0,35.84,35.92,240800.0,35.85,36.0,35.84,35.92,240800.0
2013-08-12 09:40:00,35.97,36.17,35.94,36.1,947100.0,35.97,36.17,35.94,36.1,947100.0
2013-08-12 09:45:00,36.1,36.24,36.1,36.15,389900.0,36.1,36.24,36.1,36.15,389900.0
2013-08-12 09:50:00,36.13,36.19,36.12,36.14,137900.0,36.13,36.19,36.12,36.14,137900.0
2013-08-12 09:55:00,36.14,36.16,36.04,36.04,83300.0,36.14,36.16,36.04,36.04,83300.0
2013-08-12 10:00:00,36.04,36.14,35.96,36.03,189700.0,36.04,36.14,35.96,36.03,189700.0
2013-08-12 10:05:00,36.03,36.1,35.96,35.97,454300.0,36.03,36.1,35.96,35.97,454300.0
2013-08-12 10:10:00,35.98,36.1,35.96,36.0,220500.0,35.98,36.1,35.96,36.0,220500.0
2013-08-12 10:15:00,36.01,36.1,35.97,36.06,159600.0,36.01,36.1,35.97,36.06,159600.0
2013-08-12 10:20:00,36.03,36.09,36.02,36.04,473200.0,36.03,36.09,36.02,36.04,473200.0
2013-08-12 10:25:00,36.05,36.11,36.03,36.05,242200.0,36.05,36.11,36.03,36.05,242200.0
2013-08-12 10:30:00,36.05,36.07,36.03,36.04,35700.0,36.05,36.07,36.03,36.04,35700.0
2013-08-12 10:35:00,36.04,36.14,36.03,36.05,310800.0,36.04,36.14,36.03,36.05,310800.0
2013-08-12 10:40:00,36.06,36.18,36.02,36.15,288400.0,36.06,36.18,36.02,36.15,288400.0
2013-08-12 10:45:00,36.16,36.23,36.11,36.11,338800.0,36.16,36.23,36.11,36.11,338800.0
2013-08-12 10:50:00,36.12,36.23,36.12,36.14,180600.0,36.12,36.23,36.12,36.14,180600.0
2013-08-12 10:55:00,36.17,36.57,36.16,36.57,859600.0,36.17,36.57,36.16,36.57,859600.0
2013-08-12 11:00:00,36.56,36.62,36.49,36.57,492800.0,36.56,36.62,36.49,36.57,492800.0
2013-08-12 11:05:00,36.55,36.63,36.52,36.54,320600.0,36.55,36.63,36.52,36.54,320600.0
2013-08-12 11:10:00,36.53,36.54,36.41,36.43,288400.0,36.53,36.54,36.41,36.43,288400.0
2013-08-12 11:15:00,36.47,36.47,36.41,36.43,144200.0,36.47,36.47,36.41,36.43,144200.0
2013-08-12 11:20:00,36.44,36.49,36.41,36.43,166600.0,36.44,36.49,36.41,36.43,166600.0
2013-08-12 11:25:00,36.43,36.45,36.43,36.43,150500.0,36.43,36.45,36.43,36.43,150500.0
2013-08-12 11:30:00,36.44,36.44,36.35,36.41,165900.0,36.44,36.44,36.35,36.41,165900.0
2013-08-12 11:35:00,36.43,36.46,36.37,36.43,351400.0,36.43,36.46,36.37,36.43,351400.0
2013-08-12 11:40:00,36.42,36.46,36.38,36.43,85400.0,36.42,36.46,36.38,36.43,85400.0
2013-08-12 11:45:00,36.45,36.45,36.38,36.38,66500.0,36.45,36.45,36.38,36.38,66500.0
2013-08-12 11:50:00,36.4,36.43,36.38,36.4,132300.0,36.4,36.43,36.38,36.4,132300.0
2013-08-12 11:55:00,36.4,36.43,36.38,36.43,49700.0,36.4,36.43,36.38,36.43,49700.0
2013-08-12 12:00:00,36.42,36.43,36.36,36.38,59500.0,36.42,36.43,36.36,36.38,59500.0
2013-08-12 12:05:00,36.4,36.4,36.32,36.36,79800.0,36.4,36.4,36.32,36.36,79800.0
2013-08-12 12:10:00,36.36,36.36,36.25,36.31,108500.0,36.36,36.36,36.25,36.31,108500.0
2013-08-12 12:15:00,36.31,36.35,36.29,36.3,60900.0,36.31,36.35,36.29,36.3,60900.0
2013-08-12 12:20:00,36.32,36.36,36.32,36.36,11900.0,36.32,36.36,36.32,36.36,11900.0
2013-08-12 12:25:00,36.36,36.38,36.34,36.36,105700.0,36.36,36.38,36.34,36.36,105700.0
2013-08-12 12:30:00,36.36,36.38,36.31,36.35,88900.0,36.36,36.38,36.31,36.35,88900.0
2013-08-12 12:35:00,36.36,36.38,36.34,36.37,109900.0,36.36,36.38,36.34,36.37,109900.0
2013-08-12 12:40:00,36.36,36.38,36.35,36.36,105000.0,36.36,36.38,36.35,36.36,105000.0
2013-08-12 12:45:00,36.35,36.38,36.35,36.36,65800.0,36.35,36.38,36.35,36.36,65800.0
2013-08-12 12:50:00,36.37,36.57,36.37,36.53,169400.0,36.37,36.57,36.37,36.53,169400.0
2013-08-12 12:55:00,36.55,36.55,36.5,36.54,142800.0,36.55,36.55,36.5,36.54,142800.0
2013-08-12 13:00:00,36.54,36.61,36.53,36.57,283500.0,36.54,36.61,36.53,36.57,283500.0
2013-08-12 13:05:00,36.57,36.69,36.57,36.63,342300.0,36.57,36.69,36.57,36.63,342300.0
2013-08-12 13:10:00,36.62,36.67,36.58,36.62,112700.0,36.62,36.67,36.58,36.62,112700.0
2013-08-12 13:15:00,36.62,36.62,36.5,36.56,268800.0,36.62,36.62,36.5,36.56,268800.0
2013-08-12 13:20:00,36.56,36.6,36.56,36.59,56700.0,36.56,36.6,36.56,36.59,56700.0
2013-08-12 13:25:00,36.59,36.59,36.55,36.55,42000.0,36.59,36.59,36.55,36.55,42000.0
2013-08-12 13:30:00,36.57,36.58,36.53,36.58,46200.0,36.57,36.58,36.53,36.58,46200.0
2013-08-12 13:35:00,36.59,36.64,36.54,36.56,95900.0,36.59,36.64,36.54,36.56,95900.0
2013-08-12 13:40:00,36.55,36.59,36.54,36.57,96600.0,36.55,36.59,36.54,36.57,96600.0
2013-08-12 13:45:00,36.59,36.63,36.57,36.63,113400.0,36.59,36.63,36.57,36.63,113400.0
2013-08-12 13:50:00,36.61,36.64,36.55,36.55,147000.0,36.61,36.64,36.55,36.55,147000.0
2013-08-12 13:55:00,36.55,36.55,36.49,36.54,91700.0,36.55,36.55,36.49,36.54,91700.0
2013-08-12 14:00:00,36.54,36.59,36.5,36.58,53200.0,36.54,36.59,36.5,36.58,53200.0
2013-08-12 14:05:00,36.56,36.56,36.51,36.53,55300.0,36.56,36.56,36.51,36.53,55300.0
2013-08-12 14:10:00,36.53,36.54,36.46,36.5,163100.0,36.53,36.54,36.46,36.5,163100.0
2013-08-12 14:15:00,36.47,36.52,36.47,36.5,16100.0,36.47,36.52,36.47,36.5,16100.0
2013-08-12 14:20:00,36.51,36.56,36.5,36.55,64400.0,36.51,36.56,36.5,36.55,64400.0
2013-08-12 14:25:00,36.55,36.61,36.54,36.59,103600.0,36.55,36.61,36.54,36.59,103600.0
2013-08-12 14:30:00,36.61,36.61,36.54,36.54,37100.0,36.61,36.61,36.54,36.54,37100.0
2013-08-12 14:35:00,36.56,36.58,36.54,36.56,42700.0,36.56,36.58,36.54,36.56,42700.0
2013-08-12 14:40:00,36.55,36.58,36.53,36.55,48300.0,36.55,36.58,36.53,36.55,48300.0
2013-08-12 14:45:00,36.54,36.6,36.52,36.6,163100.0,36.54,36.6,36.52,36.6,163100.0
2013-08-12 14:50:00,36.6,36.6,36.54,36.58,66500.0,36.6,36.6,36.54,36.58,66500.0
2013-08-12 14:55:00,36.56,36.58,36.54,36.58,79800.0,36.56,36.58,36.54,36.58,79800.0
2013-08-12 15:00:00,36.58,36.64,36.58,36.63,126000.0,36.58,36.64,36.58,36.63,126000.0
2013-08-12 15:05:00,36.62,36.63,36.57,36.57,89600.0,36.62,36.63,36.57,36.57,89600.0
2013-08-12 15:10:00,36.58,36.66,36.56,36.61,191800.0,36.58,36.66,36.56,36.61,191800.0
2013-08-12 15:15:00,36.62,36.62,36.52,36.56,96600.0,36.62,36.62,36.52,36.56,96600.0
2013-08-12 15:20:00,36.56,36.59,36.55,36.56,79100.0,36.56,36.59,36.55,36.56,79100.0
2013-08-12 15:25:00,36.56,36.57,36.53,36.54,78400.0,36.56,36.57,36.53,36.54,78400.0
2013-08-12 15:30:00,36.54,36.59,36.54,36.59,144200.0,36.54,36.59,36.54,36.59,144200.0
2013-08-12 15:35:00,36.58,36.66,36.57,36.65,208600.0,36.58,36.66,36.57,36.65,208600.0
2013-08-12 15:40:00,36.65,36.68,36.64,36.67,213500.0,36.65,36.68,36.64,36.67,213500.0
2013-08-12 15:45:00,36.66,36.71,36.65,36.68,535500.0,36.66,36.71,36.65,36.68,535500.0
2013-08-12 15:50:00,36.68,36.71,36.65,36.69,417900.0,36.68,36.71,36.65,36.69,417900.0
2013-08-12 15:55:00,36.68,36.71,36.61,36.67,643300.0,36.68,36.71,36.61,36.67,643300.0
2013-08-13 09:30:00,36.95,36.98,36.54,36.78,662200.0,36.95,36.98,36.54,36.78,662200.0
2013-08-13 09:35:00,36.77,36.82,36.53,36.63,639800.0,36.77,36.82,36.53,36.63,639800.0
2013-08-13 09:40:00,36.63,36.66,36.49,36.52,396200.0,36.63,36.66,36.49,36.52,396200.0
2013-08-13 09:45:00,36.5,36.63,36.46,36.58,654500.0,36.5,36.63,36.46,36.58,654500.0
2013-08-13 09:50:00,36.55,36.64,36.54,36.58,439600.0,36.55,36.64,36.54,36.58,439600.0
2013-08-13 09:55:00,36.58,36.6,36.48,36.53,255500.0,36.58,36.6,36.48,36.53,255500.0
2013-08-13 10:00:00,36.56,36.57,36.44,36.44,329000.0,36.56,36.57,36.44,36.44,329000.0
2013-08-13 10:05:00,36.44,36.45,36.32,36.35,416500.0,36.44,36.45,36.32,36.35,416500.0
2013-08-13 10:10:00,36.33,36.43,36.33,36.33,472500.0,36.33,36.43,36.33,36.33,472500.0
2013-08-13 10:15:00,36.34,36.4,36.18,36.39,472500.0,36.34,36.4,36.18,36.39,472500.0
2013-08-13 10:20:00,36.39,36.39,36.23,36.26,365400.0,36.39,36.39,36.23,36.26,365400.0
2013-08-13 10:25:00,36.27,36.56,36.24,36.48,325500.0,36.27,36.56,36.24,36.48,325500.0
2013-08-13 10:30:00,36.47,36.64,36.44,36.59,916300.0,36.47,36.64,36.44,36.59,916300.0
2013-08-13 10:35:00,36.59,36.61,36.51,36.57,707700.0,36.59,36.61,36.51,36.57,707700.0
2013-08-13 10:40:00,36.58,36.68,36.57,36.62,527100.0,36.58,36.68,36.57,36.62,527100.0
2013-08-13 10:45:00,36.63,36.74,36.59,36.74,414400.0,36.63,36.74,36.59,36.74,414400.0
2013-08-13 10:50:00,36.74,36.78,36.63,36.63,268100.0,36.74,36.78,36.63,36.63,268100.0
2013-08-13 10:55:00,36.63,36.73,36.61,36.71,261800.0,36.63,36.73,36.61,36.71,261800.0
2013-08-13 11:00:00,36.71,36.82,36.66,36.75,211400.0,36.71,36.82,36.66,36.75,211400.0
2013-08-13 11:05:00,36.75,36.82,36.7,36.82,122500.0,36.75,36.82,36.7,36.82,122500.0
2013-08-13 11:10:00,36.82,36.85,36.78,36.79,226100.0,36.82,36.85,36.78,36.79,226100.0
2013-08-13 11:15:00,36.79,37.01,36.73,37.0,571200.0,36.79,37.01,36.73,37.0,571200.0
2013-08-13 11:20:00,36.98,37.04,36.94,37.04,368200.0,36.98,37.04,36.94,37.04,368200.0
2013-08-13 11:25:00,37.04,37.06,37.0,37.06,177800.0,37.04,37.06,37.0,37.06,177800.0
2013-08-13 11:30:00,37.06,37.19,37.03,37.17,570500.0,37.06,37.19,37.03,37.17,570500.0
2013-08-13 11:35:00,37.17,37.19,37.07,37.08,294700.0,37.17,37.19,37.07,37.08,294700.0
2013-08-13 11:40:00,37.1,37.1,37.03,37.07,177100.0,37.1,37.1,37.03,37.07,177100.0
2013-08-13 11:45:00,37.05,37.09,37.05,37.07,95900.0,37.05,37.09,37.05,37.07,95900.0
2013-08-13 11:50:00,37.06,37.06,36.94,36.98,210700.0,37.06,37.06,36.94,36.98,210700.0
2013-08-13 11:55:00,36.97,37.05,36.97,37.05,122500.0,36.97,37.05,36.97,37.05,122500.0
2013-08-13 12:00:00,37.05,37.07,37.0,37.0,150500.0,37.05,37.07,37.0,37.0,150500.0
2013-08-13 12:05:00,37.0,37.04,36.97,37.0,114800.0,37.0,37.04,36.97,37.0,114800.0
2013-08-13 12:10:00,37.0,37.09,37.0,37.09,225400.0,37.0,37.09,37.0,37.09,225400.0
2013-08-13 12:15:00,37.09,37.09,37.04,37.09,325500.0,37.09,37.09,37.04,37.09,325500.0
2013-08-13 12:20:00,37.11,37.11,37.04,37.07,158900.0,37.11,37.11,37.04,37.07,158900.0
2013-08-13 12:25:00,37.05,37.13,37.05,37.12,91000.0,37.05,37.13,37.05,37.12,91000.0
2013-08-13 12:30:00,37.11,37.2,37.11,37.15,256900.0,37.11,37.2,37.11,37.15,256900.0
2013-08-13 12:35:00,37.16,37.19,37.14,37.17,180600.0,37.16,37.19,37.14,37.17,180600.0
2013-08-13 12:40:00,37.18,37.22,37.12,37.13,188300.0,37.18,37.22,37.12,37.13,188300.0
2013-08-13 12:45:00,37.13,37.18,37.13,37.17,102200.0,37.13,37.18,37.13,37.17,102200.0
2013-08-13 12:50:00,37.15,37.21,37.14,37.2,254100.0,37.15,37.21,37.14,37.2,254100.0
2013-08-13 12:55:00,37.18,37.21,37.14,37.2,118300.0,37.18,37.21,37.14,37.2,118300.0
2013-08-13 13:00:00,37.19,37.22,37.13,37.19,160300.0,37.19,37.22,37.13,37.19,160300.0
2013-08-13 13:05:00,37.2,37.27,37.14,37.24,314300.0,37.2,37.27,37.14,37.24,314300.0
2013-08-13 13:10:00,37.25,37.37,37.22,37.31,313600.0,37.25,37.37,37.22,37.31,313600.0
2013-08-13 13:15:00,37.32,37.37,37.3,37.35,247800.0,37.32,37.37,37.3,37.35,247800.0
2013-08-13 13:20:00,37.35,37.42,37.34,37.37,306600.0,37.35,37.42,37.34,37.37,306600.0
2013-08-13 13:25:00,37.37,37.46,37.35,37.35,432600.0,37.37,37.46,37.35,37.35,432600.0
2013-08-13 13:30:00,37.35,37.41,37.35,37.36,112000.0,37.35,37.41,37.35,37.36,112000.0
2013-08-13 13:35:00,37.36,37.37,37.31,37.33,128800.0,37.36,37.37,37.31,37.33,128800.0
2013-08-13 13:40:00,37.33,37.36,37.19,37.24,526400.0,37.33,37.36,37.19,37.24,526400.0
2013-08-13 13:45:00,37.21,37.3,37.21,37.26,149100.0,37.21,37.3,37.21,37.26,149100.0
2013-08-13 13:50:00,37.26,37.31,37.26,37.29,114800.0,37.26,37.31,37.26,37.29,114800.0
2013-08-13 13:55:00,37.27,37.3,37.21,37.21,100100.0,37.27,37.3,37.21,37.21,100100.0
2013-08-13 14:00:00,37.22,37.29,37.22,37.28,119000.0,37.22,37.29,37.22,37.28,119000.0
2013-08-13 14:05:00,37.29,37.33,37.27,37.29,138600.0,37.29,37.33,37.27,37.29,138600.0
2013-08-13 14:10:00,37.3,37.34,37.29,37.31,93800.0,37.3,37.34,37.29,37.31,93800.0
2013-08-13 14:15:00,37.32,37.34,37.23,37.26,122500.0,37.32,37.34,37.23,37.26,122500.0
2013-08-13 14:20:00,37.25,37.31,37.24,37.31,72800.0,37.25,37.31,37.24,37.31,72800.0
2013-08-13 14:25:00,37.29,37.35,37.27,37.35,119700.0,37.29,37.35,37.27,37.35,119700.0
2013-08-13 14:30:00,37.35,37.4,37.34,37.39,179200.0,37.35,37.4,37.34,37.39,179200.0
2013-08-13 14:35:00,37.4,37.4,37.27,37.28,193200.0,37.4,37.4,37.27,37.28,193200.0
2013-08-13 14:40:00,37.27,37.27,37.15,37.21,311500.0,37.27,37.27,37.15,37.21,311500.0
2013-08-13 14:45:00,37.19,37.21,37.15,37.21,151200.0,37.19,37.21,37.15,37.21,151200.0
2013-08-13 14:50:00,37.2,37.29,37.16,37.27,144200.0,37.2,37.29,37.16,37.27,144200.0
2013-08-13 14:55:00,37.28,37.28,37.2,37.25,86100.0,37.28,37.28,37.2,37.25,86100.0
2013-08-13 15:00:00,37.25,37.29,37.24,37.28,105000.0,37.25,37.29,37.24,37.28,105000.0
2013-08-13 15:05:00,37.28,37.3,37.22,37.22,204400.0,37.28,37.3,37.22,37.22,204400.0
2013-08-13 15:10:00,37.22,37.25,37.21,37.23,76300.0,37.22,37.25,37.21,37.23,76300.0
2013-08-13 15:15:00,37.22,37.23,37.18,37.22,131600.0,37.22,37.23,37.18,37.22,131600.0
2013-08-13 15:20:00,37.22,37.26,37.21,37.25,75600.0,37.22,37.26,37.21,37.25,75600.0
2013-08-13 15:25:00,37.24,37.28,37.23,37.24,96600.0,37.24,37.28,37.23,37.24,96600.0
2013-08-13 15:30:00,37.24,37.27,37.21,37.22,86100.0,37.24,37.27,37.21,37.22,86100.0
2013-08-13 15:35:00,37.21,37.25,37.11,37.12,359100.0,37.21,37.25,37.11,37.12,359100.0
2013-08-13 15:40:00,37.15,37.18,37.07,37.08,340200.0,37.15,37.18,37.07,37.08,340200.0
2013-08-13 15:45:00,37.09,37.1,37.02,37.03,316400.0,37.09,37.1,37.02,37.03,316400.0
2013-08-13 15:50:00,37.03,37.08,37.01,37.02,360500.0,37.03,37.08,37.01,37.02,360500.0
2013-08-13 15:55:00,37.02,37.06,37.0,37.03,455000.0,37.02,37.06,37.0,37.03,455000.0
2013-08-14 09:30:00,36.9,37.3,36.86,37.28,696500.0,36.9,37.3,36.86,37.28,696500.0
2013-08-14 09:35:00,37.3,37.39,37.21,37.29,518000.0,37.3,37.39,37.21,37.29,518000.0
2013-08-14 09:40:00,37.29,37.45,37.23,37.41,701400.0,37.29,37.45,37.23,37.41,701400.0
2013-08-14 09:45:00,37.4,37.57,37.38,37.56,1038800.0,37.4,37.57,37.38,37.56,1038800.0
2013-08-14 09:50:00,37.56,37.57,37.35,37.44,560000.0,37.56,37.57,37.35,37.44,560000.0
2013-08-14 09:55:00,37.44,37.56,37.41,37.56,336000.0,37.44,37.56,37.41,37.56,336000.0
2013-08-14 10:00:00,37.55,37.63,37.5,37.53,479500.0,37.55,37.63,37.5,37.53,479500.0
2013-08-14 10:05:00,37.52,37.57,37.44,37.55,357700.0,37.52,37.57,37.44,37.55,357700.0
2013-08-14 10:10:00,37.53,37.56,37.39,37.51,277900.0,37.53,37.56,37.39,37.51,277900.0
2013-08-14 10:15:00,37.52,37.62,37.51,37.61,336700.0,37.52,37.62,37.51,37.61,336700.0
2013-08-14 10:20:00,37.62,37.62,37.52,37.58,414400.0,37.62,37.62,37.52,37.58,414400.0
2013-08-14 10:25:00,37.58,37.58,37.41,37.47,308700.0,37.58,37.58,37.41,37.47,308700.0
2013-08-14 10:30:00,37.48,37.6,37.46,37.57,620900.0,37.48,37.6,37.46,37.57,620900.0
2013-08-14 10:35:00,37.58,37.63,37.55,37.59,281400.0,37.58,37.63,37.55,37.59,281400.0
2013-08-14 10:40:00,37.6,37.67,37.56,37.65,422800.0,37.6,37.67,37.56,37.65,422800.0
2013-08-14 10:45:00,37.66,37.66,37.5,37.54,508200.0,37.66,37.66,37.5,37.54,508200.0
2013-08-14 10:50:00,37.53,37.54,37.44,37.47,313600.0,37.53,37.54,37.44,37.47,313600.0
2013-08-14 10:55:00,37.48,37.56,37.48,37.53,181300.0,37.48,37.56,37.48,37.53,181300.0
2013-08-14 11:00:00,37.54,37.56,37.46,37.53,111300.0,37.54,37.56,37.46,37.53,111300.0
2013-08-14 11:05:00,37.52,37.54,37.47,37.49,74900.0,37.52,37.54,37.47,37.49,74900.0
2013-08-14 11:10:00,37.49,37.5,37.29,37.33,297500.0,37.49,37.5,37.29,37.33,297500.0
2013-08-14 11:15:00,37.32,37.49,37.31,37.45,193200.0,37.32,37.49,37.31,37.45,193200.0
2013-08-14 11:20:00,37.45,37.5,37.44,37.44,67200.0,37.45,37.5,37.44,37.44,67200.0
2013-08-14 11:25:00,37.46,37.48,37.4,37.47,94500.0,37.46,37.48,37.4,37.47,94500.0
2013-08-14 11:30:00,37.48,37.54,37.47,37.5,107100.0,37.48,37.54,37.47,37.5,107100.0
2013-08-14 11:35:00,37.51,37.55,37.48,37.55,46200.0,37.51,37.55,37.48,37.55,46200.0
2013-08-14 11:40:00,37.55,37.59,37.54,37.59,91700.0,37.55,37.59,37.54,37.59,91700.0
2013-08-14 11:45:00,37.58,37.61,37.54,37.56,126700.0,37.58,37.61,37.54,37.56,126700.0
2013-08-14 11:50:00,37.55,37.62,37.55,37.6,65800.0,37.55,37.62,37.55,37.6,65800.0
2013-08-14 11:55:00,37.61,37.65,37.57,37.65,156100.0,37.61,37.65,37.57,37.65,156100.0
2013-08-14 12:00:00,37.62,37.66,37.62,37.66,75600.0,37.62,37.66,37.62,37.66,75600.0
2013-08-14 12:05:00,37.66,37.68,37.58,37.58,177100.0,37.66,37.68,37.58,37.58,177100.0
2013-08-14 12:10:00,37.58,37.68,37.55,37.64,110600.0,37.58,37.68,37.55,37.64,110600.0
2013-08-14 12:15:00,37.64,37.65,37.59,37.6,79100.0,37.64,37.65,37.59,37.6,79100.0
2013-08-14 12:20:00,37.6,37.61,37.49,37.49,241500.0,37.6,37.61,37.49,37.49,241500.0
2013-08-14 12:25:00,37.49,37.57,37.47,37.57,177800.0,37.49,37.57,37.47,37.57,177800.0
2013-08-14 12:30:00,37.59,37.63,37.58,37.61,95200.0,37.59,37.63,37.58,37.61,95200.0
2013-08-14 12:35:00,37.61,37.62,37.59,37.61,64400.0,37.61,37.62,37.59,37.61,64400.0
2013-08-14 12:40:00,37.61,37.63,37.59,37.62,101500.0,37.61,37.63,37.59,37.62,101500.0
2013-08-14 12:45:00,37.61,37.62,37.54,37.58,133700.0,37.61,37.62,37.54,37.58,133700.0
2013-08-14 12:50:00,37.57,37.58,37.5,37.51,49700.0,37.57,37.58,37.5,37.51,49700.0
2013-08-14 12:55:00,37.5,37.52,37.5,37.51,32900.0,37.5,37.52,37.5,37.51,32900.0
2013-08-14 13:00:00,37.51,37.51,37.47,37.48,122500.0,37.51,37.51,37.47,37.48,122500.0
2013-08-14 13:05:00,37.49,37.53,37.44,37.5,113400.0,37.49,37.53,37.44,37.5,113400.0
2013-08-14 13:10:00,37.49,37.49,37.45,37.45,94500.0,37.49,37.49,37.45,37.45,94500.0
2013-08-14 13:15:00,37.45,37.49,37.43,37.49,147700.0,37.45,37.49,37.43,37.49,147700.0
2013-08-14 13:20:00,37.49,37.51,37.48,37.51,39200.0,37.49,37.51,37.48,37.51,39200.0
2013-08-14 13:25:00,37.5,37.51,37.47,37.47,110600.0,37.5,37.51,37.47,37.47,110600.0
2013-08-14 13:30:00,37.47,37.49,37.43,37.47,233800.0,37.47,37.49,37.43,37.47,233800.0
2013-08-14 13:35:00,37.48,37.58,37.48,37.55,108500.0,37.48,37.58,37.48,37.55,108500.0
2013-08-14 13:40:00,37.54,37.55,37.51,37.53,54600.0,37.54,37.55,37.51,37.53,54600.0
2013-08-14 13:45:00,37.52,37.53,37.48,37.5,58100.0,37.52,37.53,37.48,37.5,58100.0
2013-08-14 13:50:00,37.49,37.53,37.48,37.48,33600.0,37.49,37.53,37.48,37.48,33600.0
2013-08-14 13:55:00,37.48,37.52,37.43,37.5,205800.0,37.48,37.52,37.43,37.5,205800.0
2013-08-14 14:00:00,37.52,37.54,37.47,37.48,111300.0,37.52,37.54,37.47,37.48,111300.0
2013-08-14 14:05:00,37.48,37.5,37.46,37.49,78400.0,37.48,37.5,37.46,37.49,78400.0
2013-08-14 14:10:00,37.48,37.48,37.45,37.46,188300.0,37.48,37.48,37.45,37.46,188300.0
2013-08-14 14:15:00,37.46,37.5,37.46,37.49,84000.0,37.46,37.5,37.46,37.49,84000.0
2013-08-14 14:20:00,37.48,37.49,37.32,37.37,386400.0,37.48,37.49,37.32,37.37,386400.0
2013-08-14 14:25:00,37.36,37.39,37.31,37.32,130900.0,37.36,37.39,37.31,37.32,130900.0
2013-08-14 14:30:00,37.31,37.36,37.31,37.35,125300.0,37.31,37.36,37.31,37.35,125300.0
2013-08-14 14:35:00,37.33,37.39,37.33,37.35,143500.0,37.33,37.39,37.33,37.35,143500.0
2013-08-14 14:40:00,37.34,37.4,37.33,37.38,135100.0,37.34,37.4,37.33,37.38,135100.0
2013-08-14 14:45:00,37.38,37.52,37.35,37.46,200200.0,37.38,37.52,37.35,37.46,200200.0
2013-08-14 14:50:00,37.46,37.46,37.41,37.45,54600.0,37.46,37.46,37.41,37.45,54600.0
2013-08-14 14:55:00,37.45,37.47,37.41,37.41,101500.0,37.45,37.47,37.41,37.41,101500.0
2013-08-14 15:00:00,37.41,37.45,37.36,37.37,97300.0,37.41,37.45,37.36,37.37,97300.0
2013-08-14 15:05:00,37.37,37.41,37.34,37.41,139300.0,37.37,37.41,37.34,37.41,139300.0
2013-08-14 15:10:00,37.4,37.47,37.38,37.45,102900.0,37.4,37.47,37.38,37.45,102900.0
2013-08-14 15:15:00,37.45,37.51,37.44,37.46,168000.0,37.45,37.51,37.44,37.46,168000.0
2013-08-14 15:20:00,37.46,37.51,37.45,37.48,103600.0,37.46,37.51,37.45,37.48,103600.0
2013-08-14 15:25:00,37.47,37.48,37.45,37.47,189700.0,37.47,37.48,37.45,37.47,189700.0
2013-08-14 15:30:00,37.46,37.47,37.36,37.37,186200.0,37.46,37.47,37.36,37.37,186200.0
2013-08-14 15:35:00,37.37,37.41,37.36,37.4,96600.0,37.37,37.41,37.36,37.4,96600.0
2013-08-14 15:40:00,37.4,37.4,37.32,37.39,222600.0,37.4,37.4,37.32,37.39,222600.0
2013-08-14 15:45:00,37.37,37.4,37.34,37.37,247800.0,37.37,37.4,37.34,37.37,247800.0
2013-08-14 15:50:00,37.35,37.4,37.35,37.37,372400.0,37.35,37.4,37.35,37.37,372400.0
2013-08-14 15:55:00,37.37,37.43,37.34,37.42,634200.0,37.37,37.43,37.34,37.42,634200.0
2013-08-15 09:30:00,37.0,37.13,36.76,37.13,569100.0,37.0,37.13,36.76,37.13,569100.0
2013-08-15 09:35:00,37.1,37.21,36.91,36.95,603400.0,37.1,37.21,36.91,36.95,603400.0
2013-08-15 09:40:00,36.93,37.15,36.9,37.1,518700.0,36.93,37.15,36.9,37.1,518700.0
2013-08-15 09:45:00,37.07,37.2,37.06,37.07,233800.0,37.07,37.2,37.06,37.07,233800.0
2013-08-15 09:50:00,37.05,37.1,36.96,36.96,280000.0,37.05,37.1,36.96,36.96,280000.0
2013-08-15 09:55:00,36.96,37.03,36.91,36.96,284200.0,36.96,37.03,36.91,36.96,284200.0
2013-08-15 10:00:00,36.97,37.02,36.92,37.0,277900.0,36.97,37.02,36.92,37.0,277900.0
2013-08-15 10:05:00,36.98,37.03,36.86,36.93,366100.0,36.98,37.03,36.86,36.93,366100.0
2013-08-15 10:10:00,36.91,36.92,36.79,36.86,266000.0,36.91,36.92,36.79,36.86,266000.0
2013-08-15 10:15:00,36.84,36.84,36.68,36.78,532700.0,36.84,36.84,36.68,36.78,532700.0
2013-08-15 10:20:00,36.79,36.9,36.74,36.81,199500.0,36.79,36.9,36.74,36.81,199500.0
2013-08-15 10:25:00,36.82,36.93,36.81,36.87,128800.0,36.82,36.93,36.81,36.87,128800.0
2013-08-15 10:30:00,36.85,36.99,36.8,36.99,159600.0,36.85,36.99,36.8,36.99,159600.0
2013-08-15 10:35:00,36.97,37.08,36.94,37.0,527100.0,36.97,37.08,36.94,37.0,527100.0
2013-08-15 10:40:00,36.97,37.0,36.87,36.91,105700.0,36.97,37.0,36.87,36.91,105700.0
2013-08-15 10:45:00,36.92,36.94,36.82,36.83,144900.0,36.92,36.94,36.82,36.83,144900.0
2013-08-15 10:50:00,36.86,36.87,36.8,36.86,359100.0,36.86,36.87,36.8,36.86,359100.0
2013-08-15 10:55:00,36.86,36.86,36.76,36.79,94500.0,36.86,36.86,36.76,36.79,94500.0
2013-08-15 11:00:00,36.79,36.82,36.76,36.77,130200.0,36.79,36.82,36.76,36.77,130200.0
2013-08-15 11:05:00,36.77,36.81,36.69,36.71,320600.0,36.77,36.81,36.69,36.71,320600.0
2013-08-15 11:10:00,36.75,36.79,36.71,36.71,123200.0,36.75,36.79,36.71,36.71,123200.0
2013-08-15 11:15:00,36.7,36.85,36.7,36.81,114800.0,36.7,36.85,36.7,36.81,114800.0
2013-08-15 11:20:00,36.79,36.86,36.79,36.86,91000.0,36.79,36.86,36.79,36.86,91000.0
2013-08-15 11:25:00,36.86,36.93,36.86,36.89,174300.0,36.86,36.93,36.86,36.89,174300.0
2013-08-15 11:30:00,36.89,36.92,36.89,36.89,53900.0,36.89,36.92,36.89,36.89,53900.0
2013-08-15 11:35:00,36.9,37.01,36.89,37.0,112700.0,36.9,37.01,36.89,37.0,112700.0
2013-08-15 11:40:00,36.99,37.01,36.94,36.94,116900.0,36.99,37.01,36.94,36.94,116900.0
2013-08-15 11:45:00,36.93,36.97,36.93,36.97,108500.0,36.93,36.97,36.93,36.97,108500.0
2013-08-15 11:50:00,36.95,36.97,36.89,36.89,160300.0,36.95,36.97,36.89,36.89,160300.0
2013-08-15 11:55:00,36.9,37.0,36.89,36.97,101500.0,36.9,37.0,36.89,36.97,101500.0
2013-08-15 12:00:00,36.96,36.97,36.87,36.89,153300.0,36.96,36.97,36.87,36.89,153300.0
2013-08-15 12:05:00,36.87,36.91,36.83,36.86,100100.0,36.87,36.91,36.83,36.86,100100.0
2013-08-15 12:10:00,36.88,36.89,36.82,36.83,77700.0,36.88,36.89,36.82,36.83,77700.0
2013-08-15 12:15:00,36.84,36.87,36.79,36.87,49700.0,36.84,36.87,36.79,36.87,49700.0
2013-08-15 12:20:00,36.87,36.9,36.84,36.9,107800.0,36.87,36.9,36.84,36.9,107800.0
2013-08-15 12:25:00,36.9,36.9,36.8,36.84,54600.0,36.9,36.9,36.8,36.84,54600.0
2013-08-15 12:30:00,36.84,36.9,36.84,36.86,27300.0,36.84,36.9,36.84,36.86,27300.0
2013-08-15 12:35:00,36.83,36.83,36.69,36.76,177800.0,36.83,36.83,36.69,36.76,177800.0
2013-08-15 12:40:00,36.76,36.78,36.69,36.73,131600.0,36.76,36.78,36.69,36.73,131600.0
2013-08-15 12:45:00,36.72,36.75,36.63,36.66,180600.0,36.72,36.75,36.63,36.66,180600.0
2013-08-15 12:50:00,36.63,36.64,36.52,36.54,330400.0,36.63,36.64,36.52,36.54,330400.0
2013-08-15 12:55:00,36.56,36.56,36.45,36.48,123900.0,36.56,36.56,36.45,36.48,123900.0
2013-08-15 13:00:00,36.46,36.49,36.38,36.38,273000.0,36.46,36.49,36.38,36.38,273000.0
2013-08-15 13:05:00,36.36,36.4,36.33,36.38,328300.0,36.36,36.4,36.33,36.38,328300.0
2013-08-15 13:10:00,36.38,36.42,36.19,36.29,371000.0,36.38,36.42,36.19,36.29,371000.0
2013-08-15 13:15:00,36.27,36.32,36.19,36.29,303100.0,36.27,36.32,36.19,36.29,303100.0
2013-08-15 13:20:00,36.27,36.36,36.27,36.29,116900.0,36.27,36.36,36.27,36.29,116900.0
2013-08-15 13:25:00,36.3,36.32,36.24,36.31,112700.0,36.3,36.32,36.24,36.31,112700.0
2013-08-15 13:30:00,36.32,36.42,36.29,36.38,240800.0,36.32,36.42,36.29,36.38,240800.0
2013-08-15 13:35:00,36.38,36.45,36.38,36.4,78400.0,36.38,36.45,36.38,36.4,78400.0
2013-08-15 13:40:00,36.4,36.44,36.31,36.43,251300.0,36.4,36.44,36.31,36.43,251300.0
2013-08-15 13:45:00,36.43,36.45,36.41,36.44,85400.0,36.43,36.45,36.41,36.44,85400.0
2013-08-15 13:50:00,36.43,36.44,36.31,36.34,202300.0,36.43,36.44,36.31,36.34,202300.0
2013-08-15 13:55:00,36.36,36.36,36.26,36.26,201600.0,36.36,36.36,36.26,36.26,201600.0
2013-08-15 14:00:00,36.26,36.29,36.2,36.26,168000.0,36.26,36.29,36.2,36.26,168000.0
2013-08-15 14:05:00,36.24,36.26,36.03,36.07,298900.0,36.24,36.26,36.03,36.07,298900.0
2013-08-15 14:10:00,36.05,36.12,35.91,35.98,378700.0,36.05,36.12,35.91,35.98,378700.0
2013-08-15 14:15:00,35.98,36.13,35.96,36.11,260400.0,35.98,36.13,35.96,36.11,260400.0
2013-08-15 14:20:00,36.11,36.13,36.06,36.1,115500.0,36.11,36.13,36.06,36.1,115500.0
2013-08-15 14:25:00,36.12,36.21,36.12,36.21,163100.0,36.12,36.21,36.12,36.21,163100.0
2013-08-15 14:30:00,36.19,36.28,36.18,36.21,104300.0,36.19,36.28,36.18,36.21,104300.0
2013-08-15 14:35:00,36.24,36.25,36.2,36.2,103600.0,36.24,36.25,36.2,36.2,103600.0
2013-08-15 14:40:00,36.2,36.23,36.18,36.21,101500.0,36.2,36.23,36.18,36.21,101500.0
2013-08-15 14:45:00,36.21,36.24,36.19,36.21,136500.0,36.21,36.24,36.19,36.21,136500.0
2013-08-15 14:50:00,36.21,36.22,36.14,36.22,94500.0,36.21,36.22,36.14,36.22,94500.0
2013-08-15 14:55:00,36.19,36.19,36.14,36.15,104300.0,36.19,36.19,36.14,36.15,104300.0
2013-08-15 15:00:00,36.15,36.15,36.09,36.11,148400.0,36.15,36.15,36.09,36.11,148400.0
2013-08-15 15:05:00,36.12,36.22,36.1,36.21,163100.0,36.12,36.22,36.1,36.21,163100.0
2013-08-15 15:10:00,36.21,36.22,36.11,36.16,179900.0,36.21,36.22,36.11,36.16,179900.0
2013-08-15 15:15:00,36.16,36.2,36.13,36.14,98700.0,36.16,36.2,36.13,36.14,98700.0
2013-08-15 15:20:00,36.14,36.17,36.09,36.1,166600.0,36.14,36.17,36.09,36.1,166600.0
2013-08-15 15:25:00,36.11,36.15,36.09,36.13,77000.0,36.11,36.15,36.09,36.13,77000.0
2013-08-15 15:30:00,36.13,36.21,36.13,36.18,149100.0,36.13,36.21,36.13,36.18,149100.0
2013-08-15 15:35:00,36.19,36.22,36.15,36.19,147700.0,36.19,36.22,36.15,36.19,147700.0
2013-08-15 15:40:00,36.18,36.19,36.16,36.18,145600.0,36.18,36.19,36.16,36.18,145600.0
2013-08-15 15:45:00,36.18,36.26,36.18,36.21,238000.0,36.18,36.26,36.18,36.21,238000.0
2013-08-15 15:50:00,36.2,36.2,36.17,36.18,318500.0,36.2,36.2,36.17,36.18,318500.0
2013-08-15 15:55:00,36.18,36.22,36.15,36.21,618800.0,36.18,36.22,36.15,36.21,618800.0
2013-08-16 09:30:00,36.17,36.27,36.03,36.05,574000.0,36.17,36.27,36.03,36.05,574000.0
2013-08-16 09:35:00,36.11,36.12,35.88,36.0,702100.0,36.11,36.12,35.88,36.0,702100.0
2013-08-16 09:40:00,35.97,35.98,35.89,35.94,310800.0,35.97,35.98,35.89,35.94,310800.0
2013-08-16 09:45:00,35.94,36.17,35.89,36.13,335300.0,35.94,36.17,35.89,36.13,335300.0
2013-08-16 09:50:00,36.11,36.39,36.07,36.31,511000.0,36.11,36.39,36.07,36.31,511000.0
2013-08-16 09:55:00,36.3,36.35,36.21,36.33,244300.0,36.3,36.35,36.21,36.33,244300.0
2013-08-16 10:00:00,36.33,36.57,36.28,36.57,557200.0,36.33,36.57,36.28,36.57,557200.0
2013-08-16 10:05:00,36.56,36.64,36.47,36.49,511000.0,36.56,36.64,36.47,36.49,511000.0
2013-08-16 10:10:00,36.49,36.67,36.48,36.63,420700.0,36.49,36.67,36.48,36.63,420700.0
2013-08-16 10:15:00,36.63,36.63,36.5,36.59,382900.0,36.63,36.63,36.5,36.59,382900.0
2013-08-16 10:20:00,36.57,36.67,36.54,36.58,297500.0,36.57,36.67,36.54,36.58,297500.0
2013-08-16 10:25:00,36.59,36.68,36.57,36.63,243600.0,36.59,36.68,36.57,36.63,243600.0
2013-08-16 10:30:00,36.67,36.88,36.62,36.88,595700.0,36.67,36.88,36.62,36.88,595700.0
2013-08-16 10:35:00,36.88,37.04,36.87,36.98,734300.0,36.88,37.04,36.87,36.98,734300.0
2013-08-16 10:40:00,36.98,37.02,36.86,36.93,286300.0,36.98,37.02,36.86,36.93,286300.0
2013-08-16 10:45:00,36.95,36.96,36.87,36.89,172200.0,36.95,36.96,36.87,36.89,172200.0
2013-08-16 10:50:00,36.93,36.95,36.86,36.93,352800.0,36.93,36.95,36.86,36.93,352800.0
2013-08-16 10:55:00,36.93,36.95,36.9,36.92,242200.0,36.93,36.95,36.9,36.92,242200.0
2013-08-16 11:00:00,36.92,36.96,36.85,36.94,392000.0,36.92,36.96,36.85,36.94,392000.0
2013-08-16 11:05:00,36.95,37.0,36.93,36.94,261800.0,36.95,37.0,36.93,36.94,261800.0
2013-08-16 11:10:00,36.94,36.95,36.84,36.91,211400.0,36.94,36.95,36.84,36.91,211400.0
2013-08-16 11:15:00,36.91,37.02,36.9,36.94,278600.0,36.91,37.02,36.9,36.94,278600.0
2013-08-16 11:20:00,36.94,36.97,36.89,36.96,207200.0,36.94,36.97,36.89,36.96,207200.0
2013-08-16 11:25:00,36.95,36.99,36.88,36.93,310800.0,36.95,36.99,36.88,36.93,310800.0
2013-08-16 11:30:00,36.91,36.95,36.89,36.89,138600.0,36.91,36.95,36.89,36.89,138600.0
2013-08-16 11:35:00,36.89,36.97,36.87,36.97,179900.0,36.89,36.97,36.87,36.97,179900.0
2013-08-16 11:40:00,36.96,37.08,36.94,37.04,305200.0,36.96,37.08,36.94,37.04,305200.0
2013-08-16 11:45:00,37.06,37.08,37.0,37.01,217000.0,37.06,37.08,37.0,37.01,217000.0
2013-08-16 11:50:00,37.0,37.01,36.94,37.0,211400.0,37.0,37.01,36.94,37.0,211400.0
2013-08-16 11:55:00,37.0,37.06,36.99,37.06,119000.0,37.0,37.06,36.99,37.06,119000.0
2013-08-16 12:00:00,37.04,37.06,37.0,37.06,138600.0,37.04,37.06,37.0,37.06,138600.0
2013-08-16 12:05:00,37.04,37.08,37.02,37.06,216300.0,37.04,37.08,37.02,37.06,216300.0
2013-08-16 12:10:00,37.07,37.1,37.04,37.08,331100.0,37.07,37.1,37.04,37.08,331100.0
2013-08-16 12:15:00,37.08,37.14,37.07,37.12,253400.0,37.08,37.14,37.07,37.12,253400.0
2013-08-16 12:20:00,37.13,37.16,37.1,37.12,260400.0,37.13,37.16,37.1,37.12,260400.0
2013-08-16 12:25:00,37.12,37.16,37.1,37.11,139300.0,37.12,37.16,37.1,37.11,139300.0
2013-08-16 12:30:00,37.12,37.14,37.06,37.09,125300.0,37.12,37.14,37.06,37.09,125300.0
2013-08-16 12:35:00,37.09,37.09,36.95,36.97,333200.0,37.09,37.09,36.95,36.97,333200.0
2013-08-16 12:40:00,36.95,36.99,36.9,36.92,265300.0,36.95,36.99,36.9,36.92,265300.0
2013-08-16 12:45:00,36.93,36.96,36.9,36.91,142800.0,36.93,36.96,36.9,36.91,142800.0
2013-08-16 12:50:00,36.91,36.97,36.89,36.95,261800.0,36.91,36.97,36.89,36.95,261800.0
2013-08-16 12:55:00,36.97,37.05,36.94,36.95,315000.0,36.97,37.05,36.94,36.95,315000.0
2013-08-16 13:00:00,36.95,37.03,36.95,37.02,100800.0,36.95,37.03,36.95,37.02,100800.0
2013-08-16 13:05:00,37.01,37.03,36.96,36.97,131600.0,37.01,37.03,36.96,36.97,131600.0
2013-08-16 13:10:00,37.0,37.01,36.96,36.96,163800.0,37.0,37.01,36.96,36.96,163800.0
2013-08-16 13:15:00,36.99,37.01,36.95,37.01,85400.0,36.99,37.01,36.95,37.01,85400.0
2013-08-16 13:20:00,37.0,37.0,36.96,36.97,73500.0,37.0,37.0,36.96,36.97,73500.0
2013-08-16 13:25:00,36.99,37.03,36.98,37.0,105000.0,36.99,37.03,36.98,37.0,105000.0
2013-08-16 13:30:00,37.0,37.0,36.96,36.99,93800.0,37.0,37.0,36.96,36.99,93800.0
2013-08-16 13:35:00,36.98,36.98,36.91,36.92,145600.0,36.98,36.98,36.91,36.92,145600.0
2013-08-16 13:40:00,36.92,36.95,36.89,36.94,261100.0,36.92,36.95,36.89,36.94,261100.0
2013-08-16 13:45:00,36.94,36.95,36.89,36.92,68600.0,36.94,36.95,36.89,36.92,68600.0
2013-08-16 13:50:00,36.93,36.96,36.89,36.91,128100.0,36.93,36.96,36.89,36.91,128100.0
2013-08-16 13:55:00,36.9,36.91,36.87,36.88,124600.0,36.9,36.91,36.87,36.88,124600.0
2013-08-16 14:00:00,36.88,36.92,36.84,36.89,203700.0,36.88,36.92,36.84,36.89,203700.0
2013-08-16 14:05:00,36.87,36.93,36.85,36.85,79100.0,36.87,36.93,36.85,36.85,79100.0
2013-08-16 14:10:00,36.87,36.91,36.85,36.89,88900.0,36.87,36.91,36.85,36.89,88900.0
2013-08-16 14:15:00,36.88,36.89,36.84,36.86,208600.0,36.88,36.89,36.84,36.86,208600.0
2013-08-16 14:20:00,36.87,36.88,36.79,36.79,223300.0,36.87,36.88,36.79,36.79,223300.0
2013-08-16 14:25:00,36.81,36.86,36.79,36.82,243600.0,36.81,36.86,36.79,36.82,243600.0
2013-08-16 14:30:00,36.8,36.81,36.73,36.73,255500.0,36.8,36.81,36.73,36.73,255500.0
2013-08-16 14:35:00,36.75,36.77,36.7,36.73,173600.0,36.75,36.77,36.7,36.73,173600.0
2013-08-16 14:40:00,36.72,36.75,36.71,36.74,78400.0,36.72,36.75,36.71,36.74,78400.0
2013-08-16 14:45:00,36.75,36.78,36.73,36.75,125300.0,36.75,36.78,36.73,36.75,125300.0
2013-08-16 14:50:00,36.74,36.89,36.74,36.88,237300.0,36.74,36.89,36.74,36.88,237300.0
2013-08-16 14:55:00,36.87,36.93,36.84,36.92,128800.0,36.87,36.93,36.84,36.92,128800.0
2013-08-16 15:00:00,36.93,36.93,36.87,36.88,121800.0,36.93,36.93,36.87,36.88,121800.0
2013-08-16 15:05:00,36.88,36.93,36.87,36.93,106400.0,36.88,36.93,36.87,36.93,106400.0
2013-08-16 15:10:00,36.92,36.92,36.87,36.91,113400.0,36.92,36.92,36.87,36.91,113400.0
2013-08-16 15:15:00,36.92,36.93,36.87,36.88,139300.0,36.92,36.93,36.87,36.88,139300.0
2013-08-16 15:20:00,36.88,36.89,36.86,36.88,88900.0,36.88,36.89,36.86,36.88,88900.0
2013-08-16 15:25:00,36.87,36.87,36.84,36.86,84000.0,36.87,36.87,36.84,36.86,84000.0
2013-08-16 15:30:00,36.87,36.92,36.86,36.91,191800.0,36.87,36.92,36.86,36.91,191800.0
2013-08-16 15:35:00,36.91,36.94,36.89,36.92,431900.0,36.91,36.94,36.89,36.92,431900.0
2013-08-16 15:40:00,36.93,36.96,36.89,36.9,176400.0,36.93,36.96,36.89,36.9,176400.0
2013-08-16 15:45:00,36.89,36.91,36.83,36.84,297500.0,36.89,36.91,36.83,36.84,297500.0
2013-08-16 15:50:00,36.84,36.89,36.84,36.87,348600.0,36.84,36.89,36.84,36.87,348600.0
2013-08-16 15:55:00,36.87,37.0,36.86,36.98,1101100.0,36.87,37.0,36.86,36.98,1101100.0
2013-08-19 09:30:00,36.86,37.13,36.82,37.07,522900.0,36.86,37.13,36.82,37.07,522900.0
2013-08-19 09:35:00,37.06,37.26,37.06,37.15,588700.0,37.06,37.26,37.06,37.15,588700.0
2013-08-19 09:40:00,37.19,37.19,36.94,37.16,401800.0,37.19,37.19,36.94,37.16,401800.0
2013-08-19 09:45:00,37.16,37.34,37.01,37.09,368200.0,37.16,37.34,37.01,37.09,368200.0
2013-08-19 09:50:00,37.07,37.24,37.03,37.14,163800.0,37.07,37.24,37.03,37.14,163800.0
2013-08-19 09:55:00,37.14,37.17,36.91,36.91,314300.0,37.14,37.17,36.91,36.91,314300.0
2013-08-19 10:00:00,36.91,37.2,36.91,37.19,223300.0,36.91,37.2,36.91,37.19,223300.0
2013-08-19 10:05:00,37.2,37.21,37.03,37.03,103600.0,37.2,37.21,37.03,37.03,103600.0
2013-08-19 10:10:00,37.03,37.09,36.97,37.02,210000.0,37.03,37.09,36.97,37.02,210000.0
2013-08-19 10:15:00,37.03,37.09,36.99,37.09,454300.0,37.03,37.09,36.99,37.09,454300.0
2013-08-19 10:20:00,37.07,37.13,36.98,37.07,479500.0,37.07,37.13,36.98,37.07,479500.0
2013-08-19 10:25:00,37.07,37.08,37.01,37.03,100100.0,37.07,37.08,37.01,37.03,100100.0
2013-08-19 10:30:00,37.07,37.2,37.07,37.16,160300.0,37.07,37.2,37.07,37.16,160300.0
2013-08-19 10:35:00,37.18,37.24,37.15,37.18,210700.0,37.18,37.24,37.15,37.18,210700.0
2013-08-19 10:40:00,37.18,37.21,37.09,37.14,347900.0,37.18,37.21,37.09,37.14,347900.0
2013-08-19 10:45:00,37.14,37.21,37.14,37.18,244300.0,37.14,37.21,37.14,37.18,244300.0
2013-08-19 10:50:00,37.18,37.2,37.1,37.2,86100.0,37.18,37.2,37.1,37.2,86100.0
2013-08-19 10:55:00,37.21,37.22,37.11,37.15,108500.0,37.21,37.22,37.11,37.15,108500.0
2013-08-19 11:00:00,37.18,37.19,37.12,37.17,137200.0,37.18,37.19,37.12,37.17,137200.0
2013-08-19 11:05:00,37.15,37.23,37.14,37.23,85400.0,37.15,37.23,37.14,37.23,85400.0
2013-08-19 11:10:00,37.21,37.23,37.16,37.19,97300.0,37.21,37.23,37.16,37.19,97300.0
2013-08-19 11:15:00,37.23,37.27,37.17,37.18,149800.0,37.23,37.27,37.17,37.18,149800.0
2013-08-19 11:20:00,37.17,37.28,37.17,37.28,90300.0,37.17,37.28,37.17,37.28,90300.0
2013-08-19 11:25:00,37.28,37.33,37.18,37.26,322700.0,37.28,37.33,37.18,37.26,322700.0
2013-08-19 11:30:00,37.25,37.32,37.2,37.31,310100.0,37.25,37.32,37.2,37.31,310100.0
2013-08-19 11:35:00,37.31,37.46,37.31,37.41,508900.0,37.31,37.46,37.31,37.41,508900.0
2013-08-19 11:40:00,37.42,37.5,37.36,37.5,354900.0,37.42,37.5,37.36,37.5,354900.0
2013-08-19 11:45:00,37.48,37.58,37.46,37.46,401100.0,37.48,37.58,37.46,37.46,401100.0
2013-08-19 11:50:00,37.46,37.55,37.43,37.48,190400.0,37.46,37.55,37.43,37.48,190400.0
2013-08-19 11:55:00,37.48,37.53,37.44,37.44,177800.0,37.48,37.53,37.44,37.44,177800.0
2013-08-19 12:00:00,37.45,37.49,37.41,37.45,240100.0,37.45,37.49,37.41,37.45,240100.0
2013-08-19 12:05:00,37.45,37.54,37.43,37.53,249900.0,37.45,37.54,37.43,37.53,249900.0
2013-08-19 12:10:00,37.53,37.64,37.52,37.59,324100.0,37.53,37.64,37.52,37.59,324100.0
2013-08-19 12:15:00,37.59,37.59,37.51,37.56,94500.0,37.59,37.59,37.51,37.56,94500.0
2013-08-19 12:20:00,37.56,37.64,37.51,37.6,235200.0,37.56,37.64,37.51,37.6,235200.0
2013-08-19 12:25:00,37.59,37.6,37.55,37.57,77000.0,37.59,37.6,37.55,37.57,77000.0
2013-08-19 12:30:00,37.55,37.56,37.5,37.52,57400.0,37.55,37.56,37.5,37.52,57400.0
2013-08-19 12:35:00,37.52,37.58,37.41,37.47,207200.0,37.52,37.58,37.41,37.47,207200.0
2013-08-19 12:40:00,37.5,37.58,37.42,37.58,102200.0,37.5,37.58,37.42,37.58,102200.0
2013-08-19 12:45:00,37.57,37.62,37.52,37.52,154000.0,37.57,37.62,37.52,37.52,154000.0
2013-08-19 12:50:00,37.56,37.61,37.55,37.59,68600.0,37.56,37.61,37.55,37.59,68600.0
2013-08-19 12:55:00,37.61,37.63,37.58,37.63,81200.0,37.61,37.63,37.58,37.63,81200.0
2013-08-19 13:00:00,37.63,37.63,37.56,37.59,84700.0,37.63,37.63,37.56,37.59,84700.0
2013-08-19 13:05:00,37.57,37.6,37.56,37.57,34300.0,37.57,37.6,37.56,37.57,34300.0
2013-08-19 13:10:00,37.58,37.6,37.53,37.59,84700.0,37.58,37.6,37.53,37.59,84700.0
2013-08-19 13:15:00,37.6,37.6,37.48,37.48,112700.0,37.6,37.6,37.48,37.48,112700.0
2013-08-19 13:20:00,37.49,37.49,37.46,37.49,39900.0,37.49,37.49,37.46,37.49,39900.0
2013-08-19 13:25:00,37.49,37.5,37.42,37.43,144900.0,37.49,37.5,37.42,37.43,144900.0
2013-08-19 13:30:00,37.43,37.45,37.36,37.41,260400.0,37.43,37.45,37.36,37.41,260400.0
2013-08-19 13:35:00,37.4,37.41,37.34,37.41,233100.0,37.4,37.41,37.34,37.41,233100.0
2013-08-19 13:40:00,37.41,37.41,37.36,37.39,130900.0,37.41,37.41,37.36,37.39,130900.0
2013-08-19 13:45:00,37.39,37.41,37.36,37.39,52500.0,37.39,37.41,37.36,37.39,52500.0
2013-08-19 13:50:00,37.38,37.43,37.34,37.42,100800.0,37.38,37.43,37.34,37.42,100800.0
2013-08-19 13:55:00,37.43,37.46,37.43,37.46,86800.0,37.43,37.46,37.43,37.46,86800.0
2013-08-19 14:00:00,37.46,37.49,37.41,37.45,77700.0,37.46,37.49,37.41,37.45,77700.0
2013-08-19 14:05:00,37.44,37.45,37.4,37.43,81200.0,37.44,37.45,37.4,37.43,81200.0
2013-08-19 14:10:00,37.44,37.44,37.38,37.38,53200.0,37.44,37.44,37.38,37.38,53200.0
2013-08-19 14:15:00,37.39,37.43,37.38,37.43,30100.0,37.39,37.43,37.38,37.43,30100.0
2013-08-19 14:20:00,37.44,37.44,37.32,37.36,83300.0,37.44,37.44,37.32,37.36,83300.0
2013-08-19 14:25:00,37.36,37.39,37.36,37.37,53200.0,37.36,37.39,37.36,37.37,53200.0
2013-08-19 14:30:00,37.36,37.39,37.33,37.35,183400.0,37.36,37.39,37.33,37.35,183400.0
2013-08-19 14:35:00,37.34,37.39,37.34,37.37,75600.0,37.34,37.39,37.34,37.37,75600.0
2013-08-19 14:40:00,37.37,37.41,37.34,37.39,88200.0,37.37,37.41,37.34,37.39,88200.0
2013-08-19 14:45:00,37.39,37.53,37.39,37.46,250600.0,37.39,37.53,37.39,37.46,250600.0
2013-08-19 14:50:00,37.46,37.53,37.46,37.46,124600.0,37.46,37.53,37.46,37.46,124600.0
2013-08-19 14:55:00,37.44,37.5,37.43,37.49,65100.0,37.44,37.5,37.43,37.49,65100.0
2013-08-19 15:00:00,37.47,37.49,37.33,37.36,133000.0,37.47,37.49,37.33,37.36,133000.0
2013-08-19 15:05:00,37.34,37.39,37.29,37.3,138600.0,37.34,37.39,37.29,37.3,138600.0
2013-08-19 15:10:00,37.32,37.32,37.27,37.31,144900.0,37.32,37.32,37.27,37.31,144900.0
2013-08-19 15:15:00,37.32,37.34,37.27,37.28,114100.0,37.32,37.34,37.27,37.28,114100.0
2013-08-19 15:20:00,37.27,37.29,37.22,37.25,109200.0,37.27,37.29,37.22,37.25,109200.0
2013-08-19 15:25:00,37.23,37.25,37.15,37.15,203700.0,37.23,37.25,37.15,37.15,203700.0
2013-08-19 15:30:00,37.15,37.21,37.13,37.17,198800.0,37.15,37.21,37.13,37.17,198800.0
2013-08-19 15:35:00,37.18,37.21,37.11,37.11,103600.0,37.18,37.21,37.11,37.11,103600.0
2013-08-19 15:40:00,37.11,37.16,37.11,37.13,365400.0,37.11,37.16,37.11,37.13,365400.0
2013-08-19 15:45:00,37.12,37.13,37.08,37.12,249900.0,37.12,37.13,37.08,37.12,249900.0
2013-08-19 15:50:00,37.12,37.16,37.12,37.15,271600.0,37.12,37.16,37.12,37.15,271600.0
2013-08-19 15:55:00,37.13,37.15,37.08,37.11,567000.0,37.13,37.15,37.08,37.11,567000.0
2013-08-20 09:30:00,37.5,37.85,37.5,37.8,1056300.0,37.5,37.85,37.5,37.8,1056300.0
2013-08-20 09:35:00,37.8,37.83,37.62,37.74,868000.0,37.8,37.83,37.62,37.74,868000.0
2013-08-20 09:40:00,37.72,38.14,37.72,38.05,1404900.0,37.72,38.14,37.72,38.05,1404900.0
2013-08-20 09:45:00,38.02,38.23,37.96,37.96,933800.0,38.02,38.23,37.96,37.96,933800.0
2013-08-20 09:50:00,37.96,38.11,37.94,38.04,358400.0,37.96,38.11,37.94,38.04,358400.0
2013-08-20 09:55:00,38.04,38.13,38.0,38.08,611100.0,38.04,38.13,38.0,38.08,611100.0
2013-08-20 10:00:00,38.05,38.19,38.05,38.14,453600.0,38.05,38.19,38.05,38.14,453600.0
2013-08-20 10:05:00,38.11,38.19,37.97,37.97,356300.0,38.11,38.19,37.97,37.97,356300.0
2013-08-20 10:10:00,37.98,38.07,37.81,37.93,559300.0,37.98,38.07,37.81,37.93,559300.0
2013-08-20 10:15:00,37.92,38.0,37.89,37.98,648900.0,37.92,38.0,37.89,37.98,648900.0
2013-08-20 10:20:00,37.99,38.17,37.99,38.05,389900.0,37.99,38.17,37.99,38.05,389900.0
2013-08-20 10:25:00,38.08,38.11,37.99,38.07,124600.0,38.08,38.11,37.99,38.07,124600.0
2013-08-20 10:30:00,38.05,38.13,38.01,38.07,371700.0,38.05,38.13,38.01,38.07,371700.0
2013-08-20 10:35:00,38.08,38.13,38.04,38.08,128100.0,38.08,38.13,38.04,38.08,128100.0
2013-08-20 10:40:00,38.11,38.11,38.01,38.09,123900.0,38.11,38.11,38.01,38.09,123900.0
2013-08-20 10:45:00,38.09,38.13,38.04,38.07,119700.0,38.09,38.13,38.04,38.07,119700.0
2013-08-20 10:50:00,38.08,38.12,37.95,37.99,173600.0,38.08,38.12,37.95,37.99,173600.0
2013-08-20 10:55:00,37.98,38.04,37.94,37.96,141400.0,37.98,38.04,37.94,37.96,141400.0
2013-08-20 11:00:00,37.96,38.06,37.93,38.02,391300.0,37.96,38.06,37.93,38.02,391300.0
2013-08-20 11:05:00,38.03,38.09,38.0,38.09,128100.0,38.03,38.09,38.0,38.09,128100.0
2013-08-20 11:10:00,38.09,38.11,38.05,38.11,107100.0,38.09,38.11,38.05,38.11,107100.0
2013-08-20 11:15:00,38.11,38.14,38.05,38.1,389900.0,38.11,38.14,38.05,38.1,389900.0
2013-08-20 11:20:00,38.09,38.16,38.09,38.12,170800.0,38.09,38.16,38.09,38.12,170800.0
2013-08-20 11:25:00,38.12,38.14,38.03,38.07,153300.0,38.12,38.14,38.03,38.07,153300.0
2013-08-20 11:30:00,38.07,38.21,38.07,38.2,289800.0,38.07,38.21,38.07,38.2,289800.0
2013-08-20 11:35:00,38.21,38.22,38.14,38.16,191100.0,38.21,38.22,38.14,38.16,191100.0
2013-08-20 11:40:00,38.18,38.22,38.13,38.14,286300.0,38.18,38.22,38.13,38.14,286300.0
2013-08-20 11:45:00,38.17,38.23,38.17,38.21,158200.0,38.17,38.23,38.17,38.21,158200.0
2013-08-20 11:50:00,38.21,38.21,38.1,38.12,134400.0,38.21,38.21,38.1,38.12,134400.0
2013-08-20 11:55:00,38.11,38.19,38.11,38.18,67200.0,38.11,38.19,38.11,38.18,67200.0
2013-08-20 12:00:00,38.17,38.3,38.17,38.29,609000.0,38.17,38.3,38.17,38.29,609000.0
2013-08-20 12:05:00,38.29,38.33,38.25,38.29,268800.0,38.29,38.33,38.25,38.29,268800.0
2013-08-20 12:10:00,38.29,38.29,38.21,38.24,137900.0,38.29,38.29,38.21,38.24,137900.0
2013-08-20 12:15:00,38.23,38.3,38.23,38.29,96600.0,38.23,38.3,38.23,38.29,96600.0
2013-08-20 12:20:00,38.3,38.43,38.29,38.42,396200.0,38.3,38.43,38.29,38.42,396200.0
2013-08-20 12:25:00,38.41,38.42,38.33,38.34,325500.0,38.41,38.42,38.33,38.34,325500.0
2013-08-20 12:30:00,38.35,38.4,38.31,38.35,181300.0,38.35,38.4,38.31,38.35,181300.0
2013-08-20 12:35:00,38.33,38.46,38.33,38.43,323400.0,38.33,38.46,38.33,38.43,323400.0
2013-08-20 12:40:00,38.45,38.46,38.31,38.36,246400.0,38.45,38.46,38.31,38.36,246400.0
2013-08-20 12:45:00,38.35,38.46,38.34,38.36,220500.0,38.35,38.46,38.34,38.36,220500.0
2013-08-20 12:50:00,38.38,38.43,38.36,38.41,236600.0,38.38,38.43,38.36,38.41,236600.0
2013-08-20 12:55:00,38.42,38.51,38.42,38.51,505400.0,38.42,38.51,38.42,38.51,505400.0
2013-08-20 13:00:00,38.51,38.55,38.47,38.53,402500.0,38.51,38.55,38.47,38.53,402500.0
2013-08-20 13:05:00,38.54,38.56,38.47,38.49,268800.0,38.54,38.56,38.47,38.49,268800.0
2013-08-20 13:10:00,38.49,38.56,38.47,38.53,384300.0,38.49,38.56,38.47,38.53,384300.0
2013-08-20 13:15:00,38.56,38.56,38.49,38.52,153300.0,38.56,38.56,38.49,38.52,153300.0
2013-08-20 13:20:00,38.49,38.6,38.49,38.57,784700.0,38.49,38.6,38.49,38.57,784700.0
2013-08-20 13:25:00,38.57,38.61,38.49,38.51,370300.0,38.57,38.61,38.49,38.51,370300.0
2013-08-20 13:30:00,38.5,38.57,38.44,38.57,308700.0,38.5,38.57,38.44,38.57,308700.0
2013-08-20 13:35:00,38.55,38.69,38.55,38.66,570500.0,38.55,38.69,38.55,38.66,570500.0
2013-08-20 13:40:00,38.66,38.81,38.65,38.8,452900.0,38.66,38.81,38.65,38.8,452900.0
2013-08-20 13:45:00,38.77,38.89,38.7,38.88,463400.0,38.77,38.89,38.7,38.88,463400.0
2013-08-20 13:50:00,38.89,38.89,38.75,38.79,364000.0,38.89,38.89,38.75,38.79,364000.0
2013-08-20 13:55:00,38.77,38.83,38.66,38.82,220500.0,38.77,38.83,38.66,38.82,220500.0
2013-08-20 14:00:00,38.83,38.89,38.81,38.86,292600.0,38.83,38.89,38.81,38.86,292600.0
2013-08-20 14:05:00,38.85,38.88,38.76,38.76,266000.0,38.85,38.88,38.76,38.76,266000.0
2013-08-20 14:10:00,38.75,38.78,38.7,38.75,147000.0,38.75,38.78,38.7,38.75,147000.0
2013-08-20 14:15:00,38.76,38.79,38.66,38.67,408100.0,38.76,38.79,38.66,38.67,408100.0
2013-08-20 14:20:00,38.66,38.7,38.62,38.7,319900.0,38.66,38.7,38.62,38.7,319900.0
2013-08-20 14:25:00,38.7,38.8,38.68,38.78,302400.0,38.7,38.8,38.68,38.78,302400.0
2013-08-20 14:30:00,38.78,38.85,38.73,38.76,210700.0,38.78,38.85,38.73,38.76,210700.0
2013-08-20 14:35:00,38.77,38.79,38.67,38.77,224700.0,38.77,38.79,38.67,38.77,224700.0
2013-08-20 14:40:00,38.77,38.88,38.76,38.86,246400.0,38.77,38.88,38.76,38.86,246400.0
2013-08-20 14:45:00,38.86,38.92,38.8,38.81,407400.0,38.86,38.92,38.8,38.81,407400.0
2013-08-20 14:50:00,38.82,38.98,38.8,38.94,444500.0,38.82,38.98,38.8,38.94,444500.0
2013-08-20 14:55:00,38.96,38.97,38.87,38.95,324800.0,38.96,38.97,38.87,38.95,324800.0
2013-08-20 15:00:00,38.94,38.97,38.88,38.92,237300.0,38.94,38.97,38.88,38.92,237300.0
2013-08-20 15:05:00,38.92,39.02,38.91,39.02,379400.0,38.92,39.02,38.91,39.02,379400.0
2013-08-20 15:10:00,39.02,39.02,38.85,38.93,477400.0,39.02,39.02,38.85,38.93,477400.0
2013-08-20 15:15:00,38.93,38.99,38.88,38.9,346500.0,38.93,38.99,38.88,38.9,346500.0
2013-08-20 15:20:00,38.89,38.93,38.84,38.92,253400.0,38.89,38.93,38.84,38.92,253400.0
2013-08-20 15:25:00,38.91,39.0,38.89,38.99,332500.0,38.91,39.0,38.89,38.99,332500.0
2013-08-20 15:30:00,38.98,39.04,38.94,38.98,402500.0,38.98,39.04,38.94,38.98,402500.0
2013-08-20 15:35:00,38.96,38.99,38.89,38.89,195300.0,38.96,38.99,38.89,38.89,195300.0
2013-08-20 15:40:00,38.91,39.0,38.9,38.99,330400.0,38.91,39.0,38.9,38.99,330400.0
2013-08-20 15:45:00,38.99,39.04,38.93,39.0,648900.0,38.99,39.04,38.93,39.0,648900.0
2013-08-20 15:50:00,39.0,39.04,38.98,38.99,742700.0,39.0,39.04,38.98,38.99,742700.0
2013-08-20 15:55:00,38.98,39.08,38.96,39.06,1192100.0,38.98,39.08,38.96,39.06,1192100.0
2013-08-21 09:30:00,39.02,39.14,38.75,38.89,892500.0,39.02,39.14,38.75,38.89,892500.0
2013-08-21 09:35:00,38.85,38.96,38.66,38.87,668500.0,38.85,38.96,38.66,38.87,668500.0
2013-08-21 09:40:00,38.9,38.92,38.72,38.82,900200.0,38.9,38.92,38.72,38.82,900200.0
2013-08-21 09:45:00,38.81,38.85,38.65,38.65,764400.0,38.81,38.85,38.65,38.65,764400.0
2013-08-21 09:50:00,38.66,38.74,38.46,38.59,857500.0,38.66,38.74,38.46,38.59,857500.0
2013-08-21 09:55:00,38.62,38.63,38.46,38.52,434700.0,38.62,38.63,38.46,38.52,434700.0
2013-08-21 10:00:00,38.56,38.67,38.52,38.63,728700.0,38.56,38.67,38.52,38.63,728700.0
2013-08-21 10:05:00,38.61,38.62,38.36,38.42,553000.0,38.61,38.62,38.36,38.42,553000.0
2013-08-21 10:10:00,38.43,38.53,38.3,38.36,367500.0,38.43,38.53,38.3,38.36,367500.0
2013-08-21 10:15:00,38.39,38.46,38.29,38.43,312200.0,38.39,38.46,38.29,38.43,312200.0
2013-08-21 10:20:00,38.43,38.56,38.36,38.4,347200.0,38.43,38.56,38.36,38.4,347200.0
2013-08-21 10:25:00,38.41,38.54,38.37,38.41,151200.0,38.41,38.54,38.37,38.41,151200.0
2013-08-21 10:30:00,38.43,38.55,38.39,38.5,102900.0,38.43,38.55,38.39,38.5,102900.0
2013-08-21 10:35:00,38.52,38.68,38.52,38.59,419300.0,38.52,38.68,38.52,38.59,419300.0
2013-08-21 10:40:00,38.63,38.81,38.59,38.78,425600.0,38.63,38.81,38.59,38.78,425600.0
2013-08-21 10:45:00,38.77,38.78,38.63,38.68,221900.0,38.77,38.78,38.63,38.68,221900.0
2013-08-21 10:50:00,38.69,38.91,38.68,38.87,364000.0,38.69,38.91,38.68,38.87,364000.0
2013-08-21 10:55:00,38.89,38.95,38.77,38.77,259000.0,38.89,38.95,38.77,38.77,259000.0
2013-08-21 11:00:00,38.78,38.88,38.72,38.86,162400.0,38.78,38.88,38.72,38.86,162400.0
2013-08-21 11:05:00,38.87,38.89,38.73,38.76,185500.0,38.87,38.89,38.73,38.76,185500.0
2013-08-21 11:10:00,38.77,38.79,38.69,38.71,174300.0,38.77,38.79,38.69,38.71,174300.0
2013-08-21 11:15:00,38.72,38.77,38.68,38.73,113400.0,38.72,38.77,38.68,38.73,113400.0
2013-08-21 11:20:00,38.7,38.71,38.62,38.65,186900.0,38.7,38.71,38.62,38.65,186900.0
2013-08-21 11:25:00,38.66,38.67,38.52,38.52,242200.0,38.66,38.67,38.52,38.52,242200.0
2013-08-21 11:30:00,38.53,38.53,38.43,38.48,216300.0,38.53,38.53,38.43,38.48,216300.0
2013-08-21 11:35:00,38.49,38.52,38.36,38.44,268800.0,38.49,38.52,38.36,38.44,268800.0
2013-08-21 11:40:00,38.44,38.57,38.41,38.57,241500.0,38.44,38.57,38.41,38.57,241500.0
2013-08-21 11:45:00,38.57,38.6,38.31,38.34,231700.0,38.57,38.6,38.31,38.34,231700.0
2013-08-21 11:50:00,38.31,38.33,38.21,38.33,452200.0,38.31,38.33,38.21,38.33,452200.0
2013-08-21 11:55:00,38.33,38.39,38.31,38.39,123200.0,38.33,38.39,38.31,38.39,123200.0
2013-08-21 12:00:00,38.39,38.46,38.38,38.44,82600.0,38.39,38.46,38.38,38.44,82600.0
2013-08-21 12:05:00,38.45,38.51,38.41,38.46,132300.0,38.45,38.51,38.41,38.46,132300.0
2013-08-21 12:10:00,38.46,38.47,38.34,38.37,91700.0,38.46,38.47,38.34,38.37,91700.0
2013-08-21 12:15:00,38.36,38.42,38.3,38.42,189700.0,38.36,38.42,38.3,38.42,189700.0
2013-08-21 12:20:00,38.42,38.42,38.32,38.37,83300.0,38.42,38.42,38.32,38.37,83300.0
2013-08-21 12:25:00,38.36,38.42,38.31,38.35,91000.0,38.36,38.42,38.31,38.35,91000.0
2013-08-21 12:30:00,38.36,38.42,38.34,38.39,93800.0,38.36,38.42,38.34,38.39,93800.0
2013-08-21 12:35:00,38.39,38.5,38.39,38.49,79100.0,38.39,38.5,38.39,38.49,79100.0
2013-08-21 12:40:00,38.49,38.54,38.43,38.53,93100.0,38.49,38.54,38.43,38.53,93100.0
2013-08-21 12:45:00,38.52,38.53,38.47,38.47,53200.0,38.52,38.53,38.47,38.47,53200.0
2013-08-21 12:50:00,38.47,38.48,38.41,38.48,88200.0,38.47,38.48,38.41,38.48,88200.0
2013-08-21 12:55:00,38.48,38.5,38.45,38.48,25900.0,38.48,38.5,38.45,38.48,25900.0
2013-08-21 13:00:00,38.46,38.47,38.39,38.43,99400.0,38.46,38.47,38.39,38.43,99400.0
2013-08-21 13:05:00,38.42,38.44,38.39,38.44,42700.0,38.42,38.44,38.39,38.44,42700.0
2013-08-21 13:10:00,38.42,38.48,38.39,38.46,70000.0,38.42,38.48,38.39,38.46,70000.0
2013-08-21 13:15:00,38.46,38.52,38.46,38.52,101500.0,38.46,38.52,38.46,38.52,101500.0
2013-08-21 13:20:00,38.5,38.52,38.46,38.46,65100.0,38.5,38.52,38.46,38.46,65100.0
2013-08-21 13:25:00,38.46,38.47,38.42,38.43,72800.0,38.46,38.47,38.42,38.43,72800.0
2013-08-21 13:30:00,38.43,38.45,38.4,38.4,91700.0,38.43,38.45,38.4,38.4,91700.0
2013-08-21 13:35:00,38.41,38.43,38.38,38.4,98700.0,38.41,38.43,38.38,38.4,98700.0
2013-08-21 13:40:00,38.4,38.46,38.39,38.43,70700.0,38.4,38.46,38.39,38.43,70700.0
2013-08-21 13:45:00,38.45,38.57,38.45,38.55,182000.0,38.45,38.57,38.45,38.55,182000.0
2013-08-21 13:50:00,38.57,38.6,38.53,38.57,112700.0,38.57,38.6,38.53,38.57,112700.0
2013-08-21 13:55:00,38.58,38.58,38.53,38.54,52500.0,38.58,38.58,38.53,38.54,52500.0
2013-08-21 14:00:00,38.53,38.53,38.36,38.42,311500.0,38.53,38.53,38.36,38.42,311500.0
2013-08-21 14:05:00,38.4,38.42,38.27,38.42,299600.0,38.4,38.42,38.27,38.42,299600.0
2013-08-21 14:10:00,38.43,38.55,38.36,38.47,263200.0,38.43,38.55,38.36,38.47,263200.0
2013-08-21 14:15:00,38.48,38.58,38.48,38.51,126700.0,38.48,38.58,38.48,38.51,126700.0
2013-08-21 14:20:00,38.49,38.51,38.43,38.5,86100.0,38.49,38.51,38.43,38.5,86100.0
2013-08-21 14:25:00,38.51,38.56,38.5,38.54,86800.0,38.51,38.56,38.5,38.54,86800.0
2013-08-21 14:30:00,38.55,38.86,38.55,38.86,401100.0,38.55,38.86,38.55,38.86,401100.0
2013-08-21 14:35:00,38.86,38.93,38.83,38.86,482300.0,38.86,38.93,38.83,38.86,482300.0
2013-08-21 14:40:00,38.89,39.08,38.86,38.97,511700.0,38.89,39.08,38.86,38.97,511700.0
2013-08-21 14:45:00,39.01,39.24,38.96,39.16,554400.0,39.01,39.24,38.96,39.16,554400.0
2013-08-21 14:50:00,39.16,39.19,39.0,39.1,508200.0,39.16,39.19,39.0,39.1,508200.0
2013-08-21 14:55:00,39.1,39.1,38.93,38.93,293300.0,39.1,39.1,38.93,38.93,293300.0
2013-08-21 15:00:00,38.96,38.98,38.89,38.96,243600.0,38.96,38.98,38.89,38.96,243600.0
2013-08-21 15:05:00,38.96,39.0,38.91,38.92,167300.0,38.96,39.0,38.91,38.92,167300.0
2013-08-21 15:10:00,38.93,39.04,38.89,39.04,177100.0,38.93,39.04,38.89,39.04,177100.0
2013-08-21 15:15:00,39.02,39.04,38.93,38.95,156100.0,39.02,39.04,38.93,38.95,156100.0
2013-08-21 15:20:00,38.93,38.94,38.79,38.82,261800.0,38.93,38.94,38.79,38.82,261800.0
2013-08-21 15:25:00,38.8,38.9,38.79,38.83,117600.0,38.8,38.9,38.79,38.83,117600.0
2013-08-21 15:30:00,38.86,38.92,38.8,38.9,155400.0,38.86,38.92,38.8,38.9,155400.0
2013-08-21 15:35:00,38.91,38.92,38.78,38.78,147700.0,38.91,38.92,38.78,38.78,147700.0
2013-08-21 15:40:00,38.78,38.85,38.75,38.84,198800.0,38.78,38.85,38.75,38.84,198800.0
2013-08-21 15:45:00,38.82,38.82,38.7,38.75,257600.0,38.82,38.82,38.7,38.75,257600.0
2013-08-21 15:50:00,38.74,38.75,38.68,38.68,297500.0,38.74,38.75,38.68,38.68,297500.0
2013-08-21 15:55:00,38.67,38.7,38.57,38.61,611100.0,38.67,38.7,38.57,38.61,611100.0
2013-08-22 09:30:00,38.93,39.07,38.8,38.83,457800.0,38.93,39.07,38.8,38.83,457800.0
2013-08-22 09:35:00,38.81,39.03,38.81,38.86,620200.0,38.81,39.03,38.81,38.86,620200.0
2013-08-22 09:40:00,38.86,38.89,38.64,38.72,536200.0,38.86,38.89,38.64,38.72,536200.0
2013-08-22 09:45:00,38.78,38.86,38.58,38.8,397600.0,38.78,38.86,38.58,38.8,397600.0
2013-08-22 09:50:00,38.82,38.82,38.46,38.53,457100.0,38.82,38.82,38.46,38.53,457100.0
2013-08-22 09:55:00,38.54,38.61,38.48,38.49,177100.0,38.54,38.61,38.48,38.49,177100.0
2013-08-22 10:00:00,38.52,38.64,38.48,38.61,183400.0,38.52,38.64,38.48,38.61,183400.0
2013-08-22 10:05:00,38.61,38.74,38.61,38.69,200900.0,38.61,38.74,38.61,38.69,200900.0
2013-08-22 10:10:00,38.67,38.85,38.66,38.81,203700.0,38.67,38.85,38.66,38.81,203700.0
2013-08-22 10:15:00,38.79,38.86,38.76,38.79,244300.0,38.79,38.86,38.76,38.79,244300.0
2013-08-22 10:20:00,38.76,38.84,38.76,38.83,132300.0,38.76,38.84,38.76,38.83,132300.0
2013-08-22 10:25:00,38.85,38.86,38.78,38.83,95900.0,38.85,38.86,38.78,38.83,95900.0
2013-08-22 10:30:00,38.84,38.85,38.74,38.79,84700.0,38.84,38.85,38.74,38.79,84700.0
2013-08-22 10:35:00,38.8,38.85,38.78,38.84,93800.0,38.8,38.85,38.78,38.84,93800.0
2013-08-22 10:40:00,38.84,38.9,38.78,38.87,303800.0,38.84,38.9,38.78,38.87,303800.0
2013-08-22 10:45:00,38.9,38.93,38.81,38.87,130900.0,38.9,38.93,38.81,38.87,130900.0
2013-08-22 10:50:00,38.83,38.86,38.71,38.77,139300.0,38.83,38.86,38.71,38.77,139300.0
2013-08-22 10:55:00,38.74,38.81,38.72,38.81,44100.0,38.74,38.81,38.72,38.81,44100.0
2013-08-22 11:00:00,38.78,38.86,38.78,38.81,115500.0,38.78,38.86,38.78,38.81,115500.0
2013-08-22 11:05:00,38.82,38.84,38.75,38.75,410900.0,38.82,38.84,38.75,38.75,410900.0
2013-08-22 11:10:00,38.75,38.77,38.66,38.69,315000.0,38.75,38.77,38.66,38.69,315000.0
2013-08-22 11:15:00,38.69,38.72,38.54,38.58,326900.0,38.69,38.72,38.54,38.58,326900.0
2013-08-22 11:20:00,38.58,38.59,38.32,38.39,382200.0,38.58,38.59,38.32,38.39,382200.0
2013-08-22 11:25:00,38.4,38.44,38.33,38.37,224700.0,38.4,38.44,38.33,38.37,224700.0
2013-08-22 11:30:00,38.35,38.53,38.35,38.53,248500.0,38.35,38.53,38.35,38.53,248500.0
2013-08-22 11:35:00,38.53,38.59,38.47,38.53,183400.0,38.53,38.59,38.47,38.53,183400.0
2013-08-22 11:40:00,38.55,38.59,38.53,38.57,67200.0,38.55,38.59,38.53,38.57,67200.0
2013-08-22 11:45:00,38.57,38.67,38.57,38.62,222600.0,38.57,38.67,38.57,38.62,222600.0
2013-08-22 11:50:00,38.62,38.66,38.57,38.63,176400.0,38.62,38.66,38.57,38.63,176400.0
2013-08-22 11:55:00,38.63,38.65,38.53,38.56,84000.0,38.63,38.65,38.53,38.56,84000.0
2013-08-22 12:00:00,38.53,38.57,38.47,38.5,159600.0,38.53,38.57,38.47,38.5,159600.0
2013-08-22 12:05:00,38.5,38.52,38.4,38.41,140700.0,38.5,38.52,38.4,38.41,140700.0
2013-08-22 12:10:00,38.41,38.5,38.4,38.44,60900.0,38.41,38.5,38.4,38.44,60900.0
2013-08-22 12:15:00,38.44,38.5,38.44,38.46,13300.0,38.44,38.5,38.44,38.46,13300.0
2013-08-22 12:20:00,38.48,38.5,38.48,38.48,4900.0,38.48,38.5,38.48,38.48,4900.0
2013-08-22 12:25:00,38.48,38.48,38.48,38.48,700.0,38.48,38.48,38.48,38.48,700.0
2013-08-22 12:30:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 12:35:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 12:40:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 12:45:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 12:50:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 12:55:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:00:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:05:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:10:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:15:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:20:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:25:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:30:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:35:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:40:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:45:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:50:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:55:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 14:00:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 14:05:00,38.49,38.49,38.49,38.49,1400.0,38.49,38.49,38.49,38.49,1400.0
2013-08-22 14:10:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:15:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:20:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:25:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:30:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:35:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:40:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:45:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:50:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:55:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:00:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:05:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:10:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:15:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:20:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:25:00,38.43,38.49,38.4,38.46,177100.0,38.43,38.49,38.4,38.46,177100.0
2013-08-22 15:30:00,38.45,38.5,38.41,38.46,177100.0,38.45,38.5,38.41,38.46,177100.0
2013-08-22 15:35:00,38.43,38.54,38.43,38.52,177100.0,38.43,38.54,38.43,38.52,177100.0
2013-08-22 15:40:00,38.52,38.52,38.43,38.47,228200.0,38.52,38.52,38.43,38.47,228200.0
2013-08-22 15:45:00,38.48,38.56,38.46,38.54,262500.0,38.48,38.56,38.46,38.54,262500.0
2013-08-22 15:50:00,38.54,38.56,38.53,38.54,266700.0,38.54,38.56,38.53,38.54,266700.0
2013-08-22 15:55:00,38.55,38.55,38.5,38.5,403200.0,38.55,38.55,38.5,38.5,403200.0
2013-08-23 09:30:00,38.58,38.81,38.43,38.79,389200.0,38.58,38.81,38.43,38.79,389200.0
2013-08-23 09:35:00,38.78,38.82,38.53,38.77,415100.0,38.78,38.82,38.53,38.77,415100.0
2013-08-23 09:40:00,38.75,38.91,38.68,38.91,394800.0,38.75,38.91,38.68,38.91,394800.0
2013-08-23 09:45:00,38.89,39.05,38.86,38.97,577500.0,38.89,39.05,38.86,38.97,577500.0
2013-08-23 09:50:00,38.95,38.96,38.77,38.85,278600.0,38.95,38.96,38.77,38.85,278600.0
2013-08-23 09:55:00,38.83,38.94,38.79,38.94,228200.0,38.83,38.94,38.79,38.94,228200.0
2013-08-23 10:00:00,38.93,39.0,38.76,38.85,527800.0,38.93,39.0,38.76,38.85,527800.0
2013-08-23 10:05:00,38.82,38.87,38.78,38.87,214900.0,38.82,38.87,38.78,38.87,214900.0
2013-08-23 10:10:00,38.85,38.88,38.69,38.86,172200.0,38.85,38.88,38.69,38.86,172200.0
2013-08-23 10:15:00,38.84,38.87,38.8,38.85,95200.0,38.84,38.87,38.8,38.85,95200.0
2013-08-23 10:20:00,38.85,38.88,38.74,38.85,127400.0,38.85,38.88,38.74,38.85,127400.0
2013-08-23 10:25:00,38.85,38.94,38.78,38.86,467600.0,38.85,38.94,38.78,38.86,467600.0
2013-08-23 10:30:00,38.82,38.94,38.82,38.9,141400.0,38.82,38.94,38.82,38.9,141400.0
2013-08-23 10:35:00,38.92,38.99,38.89,38.96,180600.0,38.92,38.99,38.89,38.96,180600.0
2013-08-23 10:40:00,38.96,38.99,38.92,38.95,126700.0,38.96,38.99,38.92,38.95,126700.0
2013-08-23 10:45:00,38.95,38.98,38.84,38.96,190400.0,38.95,38.98,38.84,38.96,190400.0
2013-08-23 10:50:00,38.95,39.02,38.91,38.99,226100.0,38.95,39.02,38.91,38.99,226100.0
2013-08-23 10:55:00,38.99,39.02,38.96,38.99,189700.0,38.99,39.02,38.96,38.99,189700.0
2013-08-23 11:00:00,39.01,39.03,38.93,38.93,456400.0,39.01,39.03,38.93,38.93,456400.0
2013-08-23 11:05:00,38.91,38.96,38.9,38.92,122500.0,38.91,38.96,38.9,38.92,122500.0
2013-08-23 11:10:00,38.93,38.93,38.81,38.88,224000.0,38.93,38.93,38.81,38.88,224000.0
2013-08-23 11:15:00,38.88,38.93,38.88,38.92,68600.0,38.88,38.93,38.88,38.92,68600.0
2013-08-23 11:20:00,38.93,38.96,38.86,38.94,220500.0,38.93,38.96,38.86,38.94,220500.0
2013-08-23 11:25:00,38.94,39.0,38.93,39.0,211400.0,38.94,39.0,38.93,39.0,211400.0
2013-08-23 11:30:00,39.0,39.02,38.95,38.99,142800.0,39.0,39.02,38.95,38.99,142800.0
2013-08-23 11:35:00,38.98,39.0,38.92,38.95,101500.0,38.98,39.0,38.92,38.95,101500.0
2013-08-23 11:40:00,38.96,38.97,38.89,38.89,70700.0,38.96,38.97,38.89,38.89,70700.0
2013-08-23 11:45:00,38.92,38.94,38.86,38.92,82600.0,38.92,38.94,38.86,38.92,82600.0
2013-08-23 11:50:00,38.93,39.01,38.93,38.98,192500.0,38.93,39.01,38.93,38.98,192500.0
2013-08-23 11:55:00,38.98,39.15,38.98,39.12,425600.0,38.98,39.15,38.98,39.12,425600.0
2013-08-23 12:00:00,39.13,39.39,39.12,39.32,1115100.0,39.13,39.39,39.12,39.32,1115100.0
2013-08-23 12:05:00,39.34,39.64,39.3,39.53,1218000.0,39.34,39.64,39.3,39.53,1218000.0
2013-08-23 12:10:00,39.53,39.64,39.49,39.64,571900.0,39.53,39.64,39.49,39.64,571900.0
2013-08-23 12:15:00,39.63,39.68,39.57,39.66,566300.0,39.63,39.68,39.57,39.66,566300.0
2013-08-23 12:20:00,39.66,39.68,39.43,39.52,535500.0,39.66,39.68,39.43,39.52,535500.0
2013-08-23 12:25:00,39.52,39.53,39.43,39.47,248500.0,39.52,39.53,39.43,39.47,248500.0
2013-08-23 12:30:00,39.51,39.57,39.49,39.57,134400.0,39.51,39.57,39.49,39.57,134400.0
2013-08-23 12:35:00,39.57,39.61,39.52,39.6,256200.0,39.57,39.61,39.52,39.6,256200.0
2013-08-23 12:40:00,39.57,39.6,39.45,39.46,236600.0,39.57,39.6,39.45,39.46,236600.0
2013-08-23 12:45:00,39.48,39.54,39.43,39.5,131600.0,39.48,39.54,39.43,39.5,131600.0
2013-08-23 12:50:00,39.5,39.52,39.44,39.49,155400.0,39.5,39.52,39.44,39.49,155400.0
2013-08-23 12:55:00,39.5,39.5,39.45,39.46,155400.0,39.5,39.5,39.45,39.46,155400.0
2013-08-23 13:00:00,39.48,39.56,39.43,39.56,156800.0,39.48,39.56,39.43,39.56,156800.0
2013-08-23 13:05:00,39.55,39.64,39.53,39.59,259700.0,39.55,39.64,39.53,39.59,259700.0
2013-08-23 13:10:00,39.59,39.66,39.54,39.64,171500.0,39.59,39.66,39.54,39.64,171500.0
2013-08-23 13:15:00,39.63,39.64,39.52,39.52,123200.0,39.63,39.64,39.52,39.52,123200.0
2013-08-23 13:20:00,39.55,39.57,39.52,39.52,106400.0,39.55,39.57,39.52,39.52,106400.0
2013-08-23 13:25:00,39.54,39.57,39.51,39.56,93100.0,39.54,39.57,39.51,39.56,93100.0
2013-08-23 13:30:00,39.55,39.62,39.54,39.61,105000.0,39.55,39.62,39.54,39.61,105000.0
2013-08-23 13:35:00,39.6,39.61,39.54,39.57,116900.0,39.6,39.61,39.54,39.57,116900.0
2013-08-23 13:40:00,39.58,39.65,39.57,39.64,216300.0,39.58,39.65,39.57,39.64,216300.0
2013-08-23 13:45:00,39.64,39.71,39.58,39.58,402500.0,39.64,39.71,39.58,39.58,402500.0
2013-08-23 13:50:00,39.58,39.59,39.55,39.56,172900.0,39.58,39.59,39.55,39.56,172900.0
2013-08-23 13:55:00,39.55,39.56,39.44,39.49,194600.0,39.55,39.56,39.44,39.49,194600.0
2013-08-23 14:00:00,39.49,39.53,39.45,39.52,126000.0,39.49,39.53,39.45,39.52,126000.0
2013-08-23 14:05:00,39.52,39.57,39.5,39.56,128800.0,39.52,39.57,39.5,39.56,128800.0
2013-08-23 14:10:00,39.55,39.59,39.53,39.58,75600.0,39.55,39.59,39.53,39.58,75600.0
2013-08-23 14:15:00,39.55,39.59,39.55,39.57,86100.0,39.55,39.59,39.55,39.57,86100.0
2013-08-23 14:20:00,39.56,39.6,39.56,39.6,87500.0,39.56,39.6,39.56,39.6,87500.0
2013-08-23 14:25:00,39.59,39.63,39.57,39.58,128100.0,39.59,39.63,39.57,39.58,128100.0
2013-08-23 14:30:00,39.57,39.62,39.57,39.61,98700.0,39.57,39.62,39.57,39.61,98700.0
2013-08-23 14:35:00,39.61,39.61,39.46,39.47,218400.0,39.61,39.61,39.46,39.47,218400.0
2013-08-23 14:40:00,39.48,39.5,39.36,39.45,404600.0,39.48,39.5,39.36,39.45,404600.0
2013-08-23 14:45:00,39.43,39.5,39.42,39.49,141400.0,39.43,39.5,39.42,39.49,141400.0
2013-08-23 14:50:00,39.47,39.48,39.38,39.42,149100.0,39.47,39.48,39.38,39.42,149100.0
2013-08-23 14:55:00,39.43,39.6,39.4,39.6,291200.0,39.43,39.6,39.4,39.6,291200.0
2013-08-23 15:00:00,39.59,39.68,39.57,39.67,385700.0,39.59,39.68,39.57,39.67,385700.0
2013-08-23 15:05:00,39.68,39.68,39.6,39.6,186200.0,39.68,39.68,39.6,39.6,186200.0
2013-08-23 15:10:00,39.61,39.67,39.59,39.61,221900.0,39.61,39.67,39.59,39.61,221900.0
2013-08-23 15:15:00,39.62,39.65,39.59,39.61,144200.0,39.62,39.65,39.59,39.61,144200.0
2013-08-23 15:20:00,39.63,39.66,39.6,39.65,164500.0,39.63,39.66,39.6,39.65,164500.0
2013-08-23 15:25:00,39.64,39.68,39.63,39.65,287700.0,39.64,39.68,39.63,39.65,287700.0
2013-08-23 15:30:00,39.65,39.67,39.57,39.64,501900.0,39.65,39.67,39.57,39.64,501900.0
2013-08-23 15:35:00,39.63,39.63,39.5,39.57,358400.0,39.63,39.63,39.5,39.57,358400.0
2013-08-23 15:40:00,39.56,39.61,39.55,39.59,240100.0,39.56,39.61,39.55,39.59,240100.0
2013-08-23 15:45:00,39.6,39.64,39.58,39.63,378000.0,39.6,39.64,39.58,39.63,378000.0
2013-08-23 15:50:00,39.63,39.68,39.61,39.67,595700.0,39.63,39.68,39.61,39.67,595700.0
2013-08-23 15:55:00,39.66,39.77,39.66,39.77,1201900.0,39.66,39.77,39.66,39.77,1201900.0
2013-08-26 09:30:00,39.44,39.62,39.44,39.54,1821400.0,39.44,39.62,39.44,39.54,1821400.0
2013-08-26 09:35:00,39.54,39.56,39.15,39.39,2973600.0,39.54,39.56,39.15,39.39,2973600.0
2013-08-26 09:40:00,39.38,39.54,39.3,39.49,1545600.0,39.38,39.54,39.3,39.49,1545600.0
2013-08-26 09:45:00,39.49,39.79,39.48,39.72,2535400.0,39.49,39.79,39.48,39.72,2535400.0
2013-08-26 09:50:00,39.72,39.73,39.49,39.54,1086400.0,39.72,39.73,39.49,39.54,1086400.0
2013-08-26 09:55:00,39.52,39.64,39.51,39.51,603400.0,39.52,39.64,39.51,39.51,603400.0
2013-08-26 10:00:00,39.55,39.71,39.54,39.68,344400.0,39.55,39.71,39.54,39.68,344400.0
2013-08-26 10:05:00,39.69,39.84,39.62,39.84,889000.0,39.69,39.84,39.62,39.84,889000.0
2013-08-26 10:10:00,39.84,39.95,39.77,39.81,1006600.0,39.84,39.95,39.77,39.81,1006600.0
2013-08-26 10:15:00,39.81,39.83,39.68,39.73,698600.0,39.81,39.83,39.68,39.73,698600.0
2013-08-26 10:20:00,39.75,39.83,39.74,39.81,397600.0,39.75,39.83,39.74,39.81,397600.0
2013-08-26 10:25:00,39.82,39.9,39.82,39.86,308000.0,39.82,39.9,39.82,39.86,308000.0
2013-08-26 10:30:00,39.88,39.94,39.87,39.88,345800.0,39.88,39.94,39.87,39.88,345800.0
2013-08-26 10:35:00,39.89,40.0,39.86,40.0,520800.0,39.89,40.0,39.86,40.0,520800.0
2013-08-26 10:40:00,40.0,40.15,39.96,40.15,862400.0,40.0,40.15,39.96,40.15,862400.0
2013-08-26 10:45:00,40.16,40.25,40.06,40.24,1016400.0,40.16,40.25,40.06,40.24,1016400.0
2013-08-26 10:50:00,40.23,40.26,40.18,40.19,938000.0,40.23,40.26,40.18,40.19,938000.0
2013-08-26 10:55:00,40.19,40.33,40.19,40.27,1580600.0,40.19,40.33,40.19,40.27,1580600.0
2013-08-26 11:00:00,40.26,40.44,40.26,40.38,823200.0,40.26,40.44,40.26,40.38,823200.0
2013-08-26 11:05:00,40.39,40.57,40.39,40.57,669200.0,40.39,40.57,40.39,40.57,669200.0
2013-08-26 11:10:00,40.57,40.6,40.45,40.52,933800.0,40.57,40.6,40.45,40.52,933800.0
2013-08-26 11:15:00,40.53,40.55,40.43,40.55,672000.0,40.53,40.55,40.43,40.55,672000.0
2013-08-26 11:20:00,40.54,40.63,40.52,40.63,683200.0,40.54,40.63,40.52,40.63,683200.0
2013-08-26 11:25:00,40.61,40.78,40.61,40.75,849800.0,40.61,40.78,40.61,40.75,849800.0
2013-08-26 11:30:00,40.72,40.81,40.68,40.76,1117200.0,40.72,40.81,40.68,40.76,1117200.0
2013-08-26 11:35:00,40.78,40.89,40.75,40.87,1002400.0,40.78,40.89,40.75,40.87,1002400.0
2013-08-26 11:40:00,40.86,40.97,40.81,40.94,844200.0,40.86,40.97,40.81,40.94,844200.0
2013-08-26 11:45:00,40.97,41.21,40.95,41.12,1803200.0,40.97,41.21,40.95,41.12,1803200.0
2013-08-26 11:50:00,41.12,41.16,40.95,41.16,1827000.0,41.12,41.16,40.95,41.16,1827000.0
2013-08-26 11:55:00,41.16,41.16,40.76,40.87,2317000.0,41.16,41.16,40.76,40.87,2317000.0
2013-08-26 12:00:00,40.84,40.92,40.8,40.91,1248800.0,40.84,40.92,40.8,40.91,1248800.0
2013-08-26 12:05:00,40.91,40.99,40.9,40.99,438200.0,40.91,40.99,40.9,40.99,438200.0
2013-08-26 12:10:00,40.99,41.07,40.98,41.03,516600.0,40.99,41.07,40.98,41.03,516600.0
2013-08-26 12:15:00,41.02,41.02,40.88,40.91,743400.0,41.02,41.02,40.88,40.91,743400.0
2013-08-26 12:20:00,40.91,41.0,40.88,41.0,446600.0,40.91,41.0,40.88,41.0,446600.0
2013-08-26 12:25:00,41.0,41.01,40.93,41.0,383600.0,41.0,41.01,40.93,41.0,383600.0
2013-08-26 12:30:00,41.01,41.2,40.99,41.14,553000.0,41.01,41.2,40.99,41.14,553000.0
2013-08-26 12:35:00,41.15,41.18,41.04,41.06,427000.0,41.15,41.18,41.04,41.06,427000.0
2013-08-26 12:40:00,41.08,41.31,41.08,41.29,536200.0,41.08,41.31,41.08,41.29,536200.0
2013-08-26 12:45:00,41.29,41.31,41.15,41.22,448000.0,41.29,41.31,41.15,41.22,448000.0
2013-08-26 12:50:00,41.22,41.29,41.16,41.25,302400.0,41.22,41.29,41.16,41.25,302400.0
2013-08-26 12:55:00,41.27,41.33,41.24,41.32,406000.0,41.27,41.33,41.24,41.32,406000.0
2013-08-26 13:00:00,41.32,41.34,41.24,41.3,390600.0,41.32,41.34,41.24,41.3,390600.0
2013-08-26 13:05:00,41.3,41.41,41.3,41.37,470400.0,41.3,41.41,41.3,41.37,470400.0
2013-08-26 13:10:00,41.34,41.42,41.33,41.35,469000.0,41.34,41.42,41.33,41.35,469000.0
2013-08-26 13:15:00,41.35,41.37,41.27,41.28,200200.0,41.35,41.37,41.27,41.28,200200.0
2013-08-26 13:20:00,41.27,41.32,41.24,41.26,310800.0,41.27,41.32,41.24,41.26,310800.0
2013-08-26 13:25:00,41.26,41.36,41.25,41.26,298200.0,41.26,41.36,41.25,41.26,298200.0
2013-08-26 13:30:00,41.27,41.27,41.07,41.11,518000.0,41.27,41.27,41.07,41.11,518000.0
2013-08-26 13:35:00,41.11,41.16,41.04,41.05,422800.0,41.11,41.16,41.04,41.05,422800.0
2013-08-26 13:40:00,41.04,41.06,40.91,40.92,407400.0,41.04,41.06,40.91,40.92,407400.0
2013-08-26 13:45:00,40.93,40.98,40.82,40.88,655200.0,40.93,40.98,40.82,40.88,655200.0
2013-08-26 13:50:00,40.91,41.03,40.83,41.0,683200.0,40.91,41.03,40.83,41.0,683200.0
2013-08-26 13:55:00,40.98,41.11,40.98,41.09,284200.0,40.98,41.11,40.98,41.09,284200.0
2013-08-26 14:00:00,41.11,41.11,41.02,41.08,163800.0,41.11,41.11,41.02,41.08,163800.0
2013-08-26 14:05:00,41.06,41.1,41.04,41.1,149800.0,41.06,41.1,41.04,41.1,149800.0
2013-08-26 14:10:00,41.1,41.16,41.09,41.15,305200.0,41.1,41.16,41.09,41.15,305200.0
2013-08-26 14:15:00,41.15,41.16,41.09,41.12,214200.0,41.15,41.16,41.09,41.12,214200.0
2013-08-26 14:20:00,41.11,41.12,40.96,41.0,365400.0,41.11,41.12,40.96,41.0,365400.0
2013-08-26 14:25:00,41.01,41.01,40.92,40.99,408800.0,41.01,41.01,40.92,40.99,408800.0
2013-08-26 14:30:00,40.98,41.0,40.86,40.87,340200.0,40.98,41.0,40.86,40.87,340200.0
2013-08-26 14:35:00,40.88,40.89,40.8,40.8,627200.0,40.88,40.89,40.8,40.8,627200.0
2013-08-26 14:40:00,40.8,40.99,40.8,40.9,511000.0,40.8,40.99,40.8,40.9,511000.0
2013-08-26 14:45:00,40.9,41.0,40.89,40.97,180600.0,40.9,41.0,40.89,40.97,180600.0
2013-08-26 14:50:00,40.98,41.0,40.93,40.94,250600.0,40.98,41.0,40.93,40.94,250600.0
2013-08-26 14:55:00,40.96,40.97,40.87,40.95,334600.0,40.96,40.97,40.87,40.95,334600.0
2013-08-26 15:00:00,40.95,40.98,40.9,40.91,296800.0,40.95,40.98,40.9,40.91,296800.0
2013-08-26 15:05:00,40.89,40.93,40.85,40.89,306600.0,40.89,40.93,40.85,40.89,306600.0
2013-08-26 15:10:00,40.9,40.9,40.56,40.57,1698200.0,40.9,40.9,40.56,40.57,1698200.0
2013-08-26 15:15:00,40.57,40.59,40.45,40.49,1164800.0,40.57,40.59,40.45,40.49,1164800.0
2013-08-26 15:20:00,40.48,40.48,40.18,40.32,1617000.0,40.48,40.48,40.18,40.32,1617000.0
2013-08-26 15:25:00,40.34,40.36,40.14,40.3,1034600.0,40.34,40.36,40.14,40.3,1034600.0
2013-08-26 15:30:00,40.3,40.53,40.27,40.46,1115800.0,40.3,40.53,40.27,40.46,1115800.0
2013-08-26 15:35:00,40.47,40.54,40.43,40.49,557200.0,40.47,40.54,40.43,40.49,557200.0
2013-08-26 15:40:00,40.47,40.51,40.4,40.46,436800.0,40.47,40.51,40.4,40.46,436800.0
2013-08-26 15:45:00,40.43,40.47,40.36,40.38,410200.0,40.43,40.47,40.36,40.38,410200.0
2013-08-26 15:50:00,40.37,40.42,40.3,40.41,904400.0,40.37,40.42,40.3,40.41,904400.0
2013-08-26 15:55:00,40.42,40.43,40.39,40.39,1138200.0,40.42,40.43,40.39,40.39,1138200.0
2013-08-27 09:30:00,39.88,39.91,39.67,39.86,747600.0,39.88,39.91,39.67,39.86,747600.0
2013-08-27 09:35:00,39.85,40.46,39.83,40.45,867300.0,39.85,40.46,39.83,40.45,867300.0
2013-08-27 09:40:00,40.43,40.71,40.4,40.7,753200.0,40.43,40.71,40.4,40.7,753200.0
2013-08-27 09:45:00,40.71,40.84,40.66,40.71,774900.0,40.71,40.84,40.66,40.71,774900.0
2013-08-27 09:50:00,40.7,40.76,40.51,40.54,598500.0,40.7,40.76,40.51,40.54,598500.0
2013-08-27 09:55:00,40.53,40.55,40.23,40.32,637000.0,40.53,40.55,40.23,40.32,637000.0
2013-08-27 10:00:00,40.31,40.31,40.01,40.13,670600.0,40.31,40.31,40.01,40.13,670600.0
2013-08-27 10:05:00,40.15,40.15,39.88,39.89,556500.0,40.15,40.15,39.88,39.89,556500.0
2013-08-27 10:10:00,39.89,40.0,39.82,39.84,490700.0,39.89,40.0,39.82,39.84,490700.0
2013-08-27 10:15:00,39.84,39.98,39.79,39.95,478100.0,39.84,39.98,39.79,39.95,478100.0
2013-08-27 10:20:00,39.96,40.02,39.9,39.92,401800.0,39.96,40.02,39.9,39.92,401800.0
2013-08-27 10:25:00,39.9,40.03,39.63,39.93,1360100.0,39.9,40.03,39.63,39.93,1360100.0
2013-08-27 10:30:00,39.93,39.96,39.74,39.77,319200.0,39.93,39.96,39.74,39.77,319200.0
2013-08-27 10:35:00,39.79,39.89,39.66,39.87,498400.0,39.79,39.89,39.66,39.87,498400.0
2013-08-27 10:40:00,39.85,40.0,39.82,39.92,546000.0,39.85,40.0,39.82,39.92,546000.0
2013-08-27 10:45:00,39.92,39.93,39.71,39.76,456400.0,39.92,39.93,39.71,39.76,456400.0
2013-08-27 10:50:00,39.74,39.8,39.66,39.77,361900.0,39.74,39.8,39.66,39.77,361900.0
2013-08-27 10:55:00,39.79,39.9,39.75,39.88,177800.0,39.79,39.9,39.75,39.88,177800.0
2013-08-27 11:00:00,39.87,39.87,39.72,39.76,196700.0,39.87,39.87,39.72,39.76,196700.0
2013-08-27 11:05:00,39.76,39.81,39.69,39.72,204400.0,39.76,39.81,39.69,39.72,204400.0
2013-08-27 11:10:00,39.72,39.74,39.65,39.69,196000.0,39.72,39.74,39.65,39.69,196000.0
2013-08-27 11:15:00,39.67,39.8,39.52,39.79,525000.0,39.67,39.8,39.52,39.79,525000.0
2013-08-27 11:20:00,39.79,39.91,39.79,39.87,214200.0,39.79,39.91,39.79,39.87,214200.0
2013-08-27 11:25:00,39.88,39.99,39.82,39.87,222600.0,39.88,39.99,39.82,39.87,222600.0
2013-08-27 11:30:00,39.86,39.99,39.83,39.93,141400.0,39.86,39.99,39.83,39.93,141400.0
2013-08-27 11:35:00,39.93,39.96,39.77,39.84,114100.0,39.93,39.96,39.77,39.84,114100.0
2013-08-27 11:40:00,39.85,39.85,39.69,39.72,100100.0,39.85,39.85,39.69,39.72,100100.0
2013-08-27 11:45:00,39.72,39.78,39.7,39.73,152600.0,39.72,39.78,39.7,39.73,152600.0
2013-08-27 11:50:00,39.72,39.81,39.68,39.68,99400.0,39.72,39.81,39.68,39.68,99400.0
2013-08-27 11:55:00,39.69,39.75,39.68,39.71,55300.0,39.69,39.75,39.68,39.71,55300.0
2013-08-27 12:00:00,39.71,39.73,39.62,39.62,207200.0,39.71,39.73,39.62,39.62,207200.0
2013-08-27 12:05:00,39.62,39.65,39.54,39.61,181300.0,39.62,39.65,39.54,39.61,181300.0
2013-08-27 12:10:00,39.61,39.65,39.58,39.61,98000.0,39.61,39.65,39.58,39.61,98000.0
2013-08-27 12:15:00,39.63,39.68,39.54,39.67,207900.0,39.63,39.68,39.54,39.67,207900.0
2013-08-27 12:20:00,39.64,39.66,39.57,39.57,67200.0,39.64,39.66,39.57,39.57,67200.0
2013-08-27 12:25:00,39.58,39.58,39.52,39.53,129500.0,39.58,39.58,39.52,39.53,129500.0
2013-08-27 12:30:00,39.53,39.61,39.51,39.53,153300.0,39.53,39.61,39.51,39.53,153300.0
2013-08-27 12:35:00,39.55,39.6,39.53,39.58,114100.0,39.55,39.6,39.53,39.58,114100.0
2013-08-27 12:40:00,39.58,39.58,39.43,39.49,247100.0,39.58,39.58,39.43,39.49,247100.0
2013-08-27 12:45:00,39.5,39.56,39.46,39.53,108500.0,39.5,39.56,39.46,39.53,108500.0
2013-08-27 12:50:00,39.51,39.53,39.47,39.5,68600.0,39.51,39.53,39.47,39.5,68600.0
2013-08-27 12:55:00,39.51,39.53,39.39,39.47,211400.0,39.51,39.53,39.39,39.47,211400.0
2013-08-27 13:00:00,39.47,39.48,39.37,39.37,266700.0,39.47,39.48,39.37,39.37,266700.0
2013-08-27 13:05:00,39.39,39.4,39.29,39.36,315700.0,39.39,39.4,39.29,39.36,315700.0
2013-08-27 13:10:00,39.37,39.4,39.35,39.39,70700.0,39.37,39.4,39.35,39.39,70700.0
2013-08-27 13:15:00,39.42,39.42,39.31,39.31,91000.0,39.42,39.42,39.31,39.31,91000.0
2013-08-27 13:20:00,39.31,39.38,39.29,39.29,210000.0,39.31,39.38,39.29,39.29,210000.0
2013-08-27 13:25:00,39.3,39.32,39.21,39.3,230300.0,39.3,39.32,39.21,39.3,230300.0
2013-08-27 13:30:00,39.3,39.5,39.27,39.49,172900.0,39.3,39.5,39.27,39.49,172900.0
2013-08-27 13:35:00,39.49,39.64,39.49,39.61,281400.0,39.49,39.64,39.49,39.61,281400.0
2013-08-27 13:40:00,39.61,39.68,39.6,39.65,228900.0,39.61,39.68,39.6,39.65,228900.0
2013-08-27 13:45:00,39.64,39.68,39.57,39.64,198800.0,39.64,39.68,39.57,39.64,198800.0
2013-08-27 13:50:00,39.66,39.67,39.57,39.58,136500.0,39.66,39.67,39.57,39.58,136500.0
2013-08-27 13:55:00,39.57,39.61,39.49,39.5,91700.0,39.57,39.61,39.49,39.5,91700.0
2013-08-27 14:00:00,39.49,39.49,39.36,39.37,124600.0,39.49,39.49,39.36,39.37,124600.0
2013-08-27 14:05:00,39.38,39.44,39.36,39.39,101500.0,39.38,39.44,39.36,39.39,101500.0
2013-08-27 14:10:00,39.38,39.39,39.3,39.31,64400.0,39.38,39.39,39.3,39.31,64400.0
2013-08-27 14:15:00,39.31,39.47,39.3,39.45,112700.0,39.31,39.47,39.3,39.45,112700.0
2013-08-27 14:20:00,39.45,39.48,39.39,39.4,111300.0,39.45,39.48,39.39,39.4,111300.0
2013-08-27 14:25:00,39.39,39.48,39.3,39.48,128800.0,39.39,39.48,39.3,39.48,128800.0
2013-08-27 14:30:00,39.48,39.52,39.44,39.46,81200.0,39.48,39.52,39.44,39.46,81200.0
2013-08-27 14:35:00,39.43,39.5,39.43,39.48,133700.0,39.43,39.5,39.43,39.48,133700.0
2013-08-27 14:40:00,39.49,39.6,39.48,39.53,205100.0,39.49,39.6,39.48,39.53,205100.0
2013-08-27 14:45:00,39.52,39.6,39.51,39.53,148400.0,39.52,39.6,39.51,39.53,148400.0
2013-08-27 14:50:00,39.53,39.59,39.51,39.59,121100.0,39.53,39.59,39.51,39.59,121100.0
2013-08-27 14:55:00,39.57,39.64,39.56,39.62,215600.0,39.57,39.64,39.56,39.62,215600.0
2013-08-27 15:00:00,39.61,39.69,39.58,39.69,269500.0,39.61,39.69,39.58,39.69,269500.0
2013-08-27 15:05:00,39.68,39.81,39.67,39.75,555800.0,39.68,39.81,39.67,39.75,555800.0
2013-08-27 15:10:00,39.77,39.77,39.6,39.6,221200.0,39.77,39.77,39.6,39.6,221200.0
2013-08-27 15:15:00,39.6,39.64,39.49,39.49,211400.0,39.6,39.64,39.49,39.49,211400.0
2013-08-27 15:20:00,39.5,39.61,39.5,39.55,107100.0,39.5,39.61,39.5,39.55,107100.0
2013-08-27 15:25:00,39.53,39.58,39.45,39.49,133700.0,39.53,39.58,39.45,39.49,133700.0
2013-08-27 15:30:00,39.48,39.5,39.37,39.38,240100.0,39.48,39.5,39.37,39.38,240100.0
2013-08-27 15:35:00,39.37,39.5,39.33,39.46,191800.0,39.37,39.5,39.33,39.46,191800.0
2013-08-27 15:40:00,39.47,39.53,39.46,39.46,129500.0,39.47,39.53,39.46,39.46,129500.0
2013-08-27 15:45:00,39.48,39.55,39.39,39.53,350700.0,39.48,39.55,39.39,39.53,350700.0
2013-08-27 15:50:00,39.52,39.52,39.47,39.48,370300.0,39.52,39.52,39.47,39.48,370300.0
2013-08-27 15:55:00,39.48,39.49,39.43,39.45,648900.0,39.48,39.49,39.43,39.45,648900.0
2013-08-28 09:30:00,39.81,39.96,39.74,39.84,735000.0,39.81,39.96,39.74,39.84,735000.0
2013-08-28 09:35:00,39.89,40.18,39.61,40.15,697200.0,39.89,40.18,39.61,40.15,697200.0
2013-08-28 09:40:00,40.17,40.17,39.9,39.93,507500.0,40.17,40.17,39.9,39.93,507500.0
2013-08-28 09:45:00,39.93,40.03,39.75,39.96,1024800.0,39.93,40.03,39.75,39.96,1024800.0
2013-08-28 09:50:00,39.95,40.07,39.86,39.98,668500.0,39.95,40.07,39.86,39.98,668500.0
2013-08-28 09:55:00,40.01,40.01,39.8,39.89,290500.0,40.01,40.01,39.8,39.89,290500.0
2013-08-28 10:00:00,39.87,39.89,39.59,39.63,334600.0,39.87,39.89,39.59,39.63,334600.0
2013-08-28 10:05:00,39.62,39.74,39.49,39.63,394100.0,39.62,39.74,39.49,39.63,394100.0
2013-08-28 10:10:00,39.62,39.81,39.57,39.76,513800.0,39.62,39.81,39.57,39.76,513800.0
2013-08-28 10:15:00,39.78,39.95,39.73,39.93,318500.0,39.78,39.95,39.73,39.93,318500.0
2013-08-28 10:20:00,39.94,39.98,39.86,39.86,230300.0,39.94,39.98,39.86,39.86,230300.0
2013-08-28 10:25:00,39.87,39.97,39.87,39.89,71400.0,39.87,39.97,39.87,39.89,71400.0
2013-08-28 10:30:00,39.91,40.06,39.82,40.05,264600.0,39.91,40.06,39.82,40.05,264600.0
2013-08-28 10:35:00,40.06,40.18,40.06,40.12,631400.0,40.06,40.18,40.06,40.12,631400.0
2013-08-28 10:40:00,40.12,40.18,40.01,40.15,238700.0,40.12,40.18,40.01,40.15,238700.0
2013-08-28 10:45:00,40.16,40.23,40.05,40.1,353500.0,40.16,40.23,40.05,40.1,353500.0
2013-08-28 10:50:00,40.06,40.15,40.03,40.14,354900.0,40.06,40.15,40.03,40.14,354900.0
2013-08-28 10:55:00,40.14,40.26,40.14,40.25,403900.0,40.14,40.26,40.14,40.25,403900.0
2013-08-28 11:00:00,40.26,40.32,40.13,40.13,344400.0,40.26,40.32,40.13,40.13,344400.0
2013-08-28 11:05:00,40.12,40.17,40.1,40.14,116900.0,40.12,40.17,40.1,40.14,116900.0
2013-08-28 11:10:00,40.15,40.27,40.15,40.25,104300.0,40.15,40.27,40.15,40.25,104300.0
2013-08-28 11:15:00,40.22,40.29,40.16,40.27,131600.0,40.22,40.29,40.16,40.27,131600.0
2013-08-28 11:20:00,40.26,40.4,40.25,40.37,448000.0,40.26,40.4,40.25,40.37,448000.0
2013-08-28 11:25:00,40.38,40.38,40.18,40.18,179900.0,40.38,40.38,40.18,40.18,179900.0
2013-08-28 11:30:00,40.18,40.22,40.08,40.13,183400.0,40.18,40.22,40.08,40.13,183400.0
2013-08-28 11:35:00,40.13,40.19,40.11,40.16,98700.0,40.13,40.19,40.11,40.16,98700.0
2013-08-28 11:40:00,40.15,40.24,40.14,40.24,63700.0,40.15,40.24,40.14,40.24,63700.0
2013-08-28 11:45:00,40.24,40.28,40.21,40.28,121800.0,40.24,40.28,40.21,40.28,121800.0
2013-08-28 11:50:00,40.28,40.37,40.26,40.33,279300.0,40.28,40.37,40.26,40.33,279300.0
2013-08-28 11:55:00,40.33,40.33,40.28,40.33,47600.0,40.33,40.33,40.28,40.33,47600.0
2013-08-28 12:00:00,40.32,40.36,40.3,40.31,133700.0,40.32,40.36,40.3,40.31,133700.0
2013-08-28 12:05:00,40.34,40.34,40.29,40.31,117600.0,40.34,40.34,40.29,40.31,117600.0
2013-08-28 12:10:00,40.33,40.42,40.31,40.4,287000.0,40.33,40.42,40.31,40.4,287000.0
2013-08-28 12:15:00,40.39,40.42,40.36,40.42,284200.0,40.39,40.42,40.36,40.42,284200.0
2013-08-28 12:20:00,40.42,40.63,40.41,40.62,662200.0,40.42,40.63,40.41,40.62,662200.0
2013-08-28 12:25:00,40.62,40.63,40.51,40.56,270200.0,40.62,40.63,40.51,40.56,270200.0
2013-08-28 12:30:00,40.55,40.58,40.48,40.48,130200.0,40.55,40.58,40.48,40.48,130200.0
2013-08-28 12:35:00,40.48,40.55,40.48,40.54,102900.0,40.48,40.55,40.48,40.54,102900.0
2013-08-28 12:40:00,40.53,40.64,40.53,40.61,161700.0,40.53,40.64,40.53,40.61,161700.0
2013-08-28 12:45:00,40.6,40.6,40.51,40.54,105000.0,40.6,40.6,40.51,40.54,105000.0
2013-08-28 12:50:00,40.54,40.58,40.51,40.57,107100.0,40.54,40.58,40.51,40.57,107100.0
2013-08-28 12:55:00,40.57,40.58,40.48,40.48,93100.0,40.57,40.58,40.48,40.48,93100.0
2013-08-28 13:00:00,40.49,40.54,40.46,40.52,102200.0,40.49,40.54,40.46,40.52,102200.0
2013-08-28 13:05:00,40.52,40.61,40.5,40.59,114100.0,40.52,40.61,40.5,40.59,114100.0
2013-08-28 13:10:00,40.56,40.56,40.37,40.42,249200.0,40.56,40.56,40.37,40.42,249200.0
2013-08-28 13:15:00,40.42,40.47,40.36,40.43,226100.0,40.42,40.47,40.36,40.43,226100.0
2013-08-28 13:20:00,40.43,40.45,40.36,40.43,75600.0,40.43,40.45,40.36,40.43,75600.0
2013-08-28 13:25:00,40.44,40.52,40.4,40.52,55300.0,40.44,40.52,40.4,40.52,55300.0
2013-08-28 13:30:00,40.53,40.53,40.42,40.42,90300.0,40.53,40.53,40.42,40.42,90300.0
2013-08-28 13:35:00,40.42,40.47,40.41,40.47,38500.0,40.42,40.47,40.41,40.47,38500.0
2013-08-28 13:40:00,40.47,40.53,40.45,40.5,81900.0,40.47,40.53,40.45,40.5,81900.0
2013-08-28 13:45:00,40.5,40.56,40.5,40.55,41300.0,40.5,40.56,40.5,40.55,41300.0
2013-08-28 13:50:00,40.55,40.55,40.49,40.51,92400.0,40.55,40.55,40.49,40.51,92400.0
2013-08-28 13:55:00,40.53,40.61,40.5,40.61,169400.0,40.53,40.61,40.5,40.61,169400.0
2013-08-28 14:00:00,40.61,40.68,40.59,40.6,186900.0,40.61,40.68,40.59,40.6,186900.0
2013-08-28 14:05:00,40.59,40.59,40.51,40.52,155400.0,40.59,40.59,40.51,40.52,155400.0
2013-08-28 14:10:00,40.53,40.53,40.35,40.44,249200.0,40.53,40.53,40.35,40.44,249200.0
2013-08-28 14:15:00,40.45,40.51,40.41,40.41,125300.0,40.45,40.51,40.41,40.41,125300.0
2013-08-28 14:20:00,40.41,40.47,40.4,40.46,78400.0,40.41,40.47,40.4,40.46,78400.0
2013-08-28 14:25:00,40.46,40.53,40.46,40.48,62300.0,40.46,40.53,40.46,40.48,62300.0
2013-08-28 14:30:00,40.48,40.54,40.46,40.51,62300.0,40.48,40.54,40.46,40.51,62300.0
2013-08-28 14:35:00,40.51,40.53,40.48,40.5,83300.0,40.51,40.53,40.48,40.5,83300.0
2013-08-28 14:40:00,40.5,40.52,40.43,40.46,168700.0,40.5,40.52,40.43,40.46,168700.0
2013-08-28 14:45:00,40.45,40.49,40.38,40.46,142100.0,40.45,40.49,40.38,40.46,142100.0
2013-08-28 14:50:00,40.47,40.48,40.37,40.37,105700.0,40.47,40.48,40.37,40.37,105700.0
2013-08-28 14:55:00,40.39,40.42,40.32,40.37,131600.0,40.39,40.42,40.32,40.37,131600.0
2013-08-28 15:00:00,40.35,40.46,40.34,40.45,116200.0,40.35,40.46,40.34,40.45,116200.0
2013-08-28 15:05:00,40.44,40.51,40.41,40.5,138600.0,40.44,40.51,40.41,40.5,138600.0
2013-08-28 15:10:00,40.51,40.55,40.49,40.53,199500.0,40.51,40.55,40.49,40.53,199500.0
2013-08-28 15:15:00,40.54,40.58,40.52,40.55,128100.0,40.54,40.58,40.52,40.55,128100.0
2013-08-28 15:20:00,40.57,40.71,40.55,40.68,329700.0,40.57,40.71,40.55,40.68,329700.0
2013-08-28 15:25:00,40.66,40.71,40.61,40.61,235900.0,40.66,40.71,40.61,40.61,235900.0
2013-08-28 15:30:00,40.64,40.68,40.56,40.58,161000.0,40.64,40.68,40.56,40.58,161000.0
2013-08-28 15:35:00,40.59,40.62,40.54,40.55,156800.0,40.59,40.62,40.54,40.55,156800.0
2013-08-28 15:40:00,40.55,40.59,40.51,40.54,245700.0,40.55,40.59,40.51,40.54,245700.0
2013-08-28 15:45:00,40.54,40.57,40.48,40.5,194600.0,40.54,40.57,40.48,40.5,194600.0
2013-08-28 15:50:00,40.52,40.55,40.49,40.51,296800.0,40.52,40.55,40.49,40.51,296800.0
2013-08-28 15:55:00,40.52,40.52,40.41,40.41,602000.0,40.52,40.52,40.41,40.41,602000.0
2013-08-29 09:30:00,40.59,40.91,40.55,40.84,758800.0,40.59,40.91,40.55,40.84,758800.0
2013-08-29 09:35:00,40.88,41.03,40.8,41.0,864500.0,40.88,41.03,40.8,41.0,864500.0
2013-08-29 09:40:00,41.02,41.12,40.92,40.93,963200.0,41.02,41.12,40.92,40.93,963200.0
2013-08-29 09:45:00,40.94,41.05,40.79,40.81,492800.0,40.94,41.05,40.79,40.81,492800.0
2013-08-29 09:50:00,40.83,41.07,40.79,41.06,442400.0,40.83,41.07,40.79,41.06,442400.0
2013-08-29 09:55:00,41.07,41.08,40.96,41.0,368900.0,41.07,41.08,40.96,41.0,368900.0
2013-08-29 10:00:00,41.0,41.07,40.93,40.93,235900.0,41.0,41.07,40.93,40.93,235900.0
2013-08-29 10:05:00,40.94,41.05,40.93,41.0,231000.0,40.94,41.05,40.93,41.0,231000.0
2013-08-29 10:10:00,41.0,41.11,40.93,41.06,347900.0,41.0,41.11,40.93,41.06,347900.0
2013-08-29 10:15:00,41.07,41.2,41.07,41.14,606200.0,41.07,41.2,41.07,41.14,606200.0
2013-08-29 10:20:00,41.18,41.24,41.11,41.17,420700.0,41.18,41.24,41.11,41.17,420700.0
2013-08-29 10:25:00,41.14,41.14,41.04,41.08,222600.0,41.14,41.14,41.04,41.08,222600.0
2013-08-29 10:30:00,41.04,41.14,41.04,41.13,126000.0,41.04,41.14,41.04,41.13,126000.0
2013-08-29 10:35:00,41.12,41.27,41.12,41.21,264600.0,41.12,41.27,41.12,41.21,264600.0
2013-08-29 10:40:00,41.21,41.32,41.16,41.3,441000.0,41.21,41.32,41.16,41.3,441000.0
2013-08-29 10:45:00,41.31,41.35,41.15,41.17,461300.0,41.31,41.35,41.15,41.17,461300.0
2013-08-29 10:50:00,41.19,41.28,41.18,41.22,233800.0,41.19,41.28,41.18,41.22,233800.0
2013-08-29 10:55:00,41.23,41.26,41.1,41.13,280700.0,41.23,41.26,41.1,41.13,280700.0
2013-08-29 11:00:00,41.14,41.23,41.13,41.19,112700.0,41.14,41.23,41.13,41.19,112700.0
2013-08-29 11:05:00,41.15,41.21,41.11,41.15,123900.0,41.15,41.21,41.11,41.15,123900.0
2013-08-29 11:10:00,41.15,41.2,41.13,41.16,42000.0,41.15,41.2,41.13,41.16,42000.0
2013-08-29 11:15:00,41.17,41.17,41.12,41.14,167300.0,41.17,41.17,41.12,41.14,167300.0
2013-08-29 11:20:00,41.14,41.24,41.14,41.23,142800.0,41.14,41.24,41.14,41.23,142800.0
2013-08-29 11:25:00,41.23,41.27,41.21,41.24,94500.0,41.23,41.27,41.21,41.24,94500.0
2013-08-29 11:30:00,41.24,41.31,41.22,41.22,263200.0,41.24,41.31,41.22,41.22,263200.0
2013-08-29 11:35:00,41.22,41.3,41.21,41.27,179900.0,41.22,41.3,41.21,41.27,179900.0
2013-08-29 11:40:00,41.3,41.36,41.26,41.34,241500.0,41.3,41.36,41.26,41.34,241500.0
2013-08-29 11:45:00,41.35,41.46,41.34,41.42,700000.0,41.35,41.46,41.34,41.42,700000.0
2013-08-29 11:50:00,41.41,41.46,41.34,41.4,303100.0,41.41,41.46,41.34,41.4,303100.0
2013-08-29 11:55:00,41.41,41.46,41.38,41.41,146300.0,41.41,41.46,41.38,41.41,146300.0
2013-08-29 12:00:00,41.4,41.41,41.31,41.36,135800.0,41.4,41.41,41.31,41.36,135800.0
2013-08-29 12:05:00,41.35,41.41,41.32,41.32,169400.0,41.35,41.41,41.32,41.32,169400.0
2013-08-29 12:10:00,41.32,41.36,41.23,41.34,196700.0,41.32,41.36,41.23,41.34,196700.0
2013-08-29 12:15:00,41.34,41.34,41.26,41.3,88200.0,41.34,41.34,41.26,41.3,88200.0
2013-08-29 12:20:00,41.29,41.31,41.21,41.25,165200.0,41.29,41.31,41.21,41.25,165200.0
2013-08-29 12:25:00,41.26,41.32,41.25,41.26,130900.0,41.26,41.32,41.25,41.26,130900.0
2013-08-29 12:30:00,41.29,41.32,41.26,41.26,51100.0,41.29,41.32,41.26,41.26,51100.0
2013-08-29 12:35:00,41.25,41.31,41.22,41.23,93100.0,41.25,41.31,41.22,41.23,93100.0
2013-08-29 12:40:00,41.26,41.27,41.22,41.22,52500.0,41.26,41.27,41.22,41.22,52500.0
2013-08-29 12:45:00,41.23,41.26,41.14,41.2,266700.0,41.23,41.26,41.14,41.2,266700.0
2013-08-29 12:50:00,41.21,41.28,41.18,41.27,135800.0,41.21,41.28,41.18,41.27,135800.0
2013-08-29 12:55:00,41.26,41.35,41.26,41.32,99400.0,41.26,41.35,41.26,41.32,99400.0
2013-08-29 13:00:00,41.34,41.39,41.33,41.35,112000.0,41.34,41.39,41.33,41.35,112000.0
2013-08-29 13:05:00,41.35,41.4,41.35,41.35,119700.0,41.35,41.4,41.35,41.35,119700.0
2013-08-29 13:10:00,41.39,41.39,41.3,41.32,126000.0,41.39,41.39,41.3,41.32,126000.0
2013-08-29 13:15:00,41.34,41.36,41.21,41.25,151900.0,41.34,41.36,41.21,41.25,151900.0
2013-08-29 13:20:00,41.24,41.28,41.13,41.13,313600.0,41.24,41.28,41.13,41.13,313600.0
2013-08-29 13:25:00,41.15,41.18,41.11,41.15,175000.0,41.15,41.18,41.11,41.15,175000.0
2013-08-29 13:30:00,41.15,41.17,41.06,41.08,305200.0,41.15,41.17,41.06,41.08,305200.0
2013-08-29 13:35:00,41.09,41.1,41.04,41.06,291200.0,41.09,41.1,41.04,41.06,291200.0
2013-08-29 13:40:00,41.07,41.14,41.07,41.12,80500.0,41.07,41.14,41.07,41.12,80500.0
2013-08-29 13:45:00,41.12,41.13,41.09,41.1,49700.0,41.12,41.13,41.09,41.1,49700.0
2013-08-29 13:50:00,41.09,41.09,41.02,41.03,62300.0,41.09,41.09,41.02,41.03,62300.0
2013-08-29 13:55:00,41.02,41.08,41.02,41.07,168000.0,41.02,41.08,41.02,41.07,168000.0
2013-08-29 14:00:00,41.06,41.17,41.04,41.15,138600.0,41.06,41.17,41.04,41.15,138600.0
2013-08-29 14:05:00,41.16,41.19,41.13,41.19,79100.0,41.16,41.19,41.13,41.19,79100.0
2013-08-29 14:10:00,41.18,41.19,41.13,41.15,51800.0,41.18,41.19,41.13,41.15,51800.0
2013-08-29 14:15:00,41.16,41.17,41.08,41.12,88200.0,41.16,41.17,41.08,41.12,88200.0
2013-08-29 14:20:00,41.14,41.25,41.13,41.25,97300.0,41.14,41.25,41.13,41.25,97300.0
2013-08-29 14:25:00,41.25,41.27,41.19,41.2,97300.0,41.25,41.27,41.19,41.2,97300.0
2013-08-29 14:30:00,41.18,41.26,41.18,41.2,39900.0,41.18,41.26,41.18,41.2,39900.0
2013-08-29 14:35:00,41.23,41.3,41.2,41.21,121800.0,41.23,41.3,41.2,41.21,121800.0
2013-08-29 14:40:00,41.21,41.29,41.21,41.27,75600.0,41.21,41.29,41.21,41.27,75600.0
2013-08-29 14:45:00,41.24,41.3,41.24,41.26,179200.0,41.24,41.3,41.24,41.26,179200.0
2013-08-29 14:50:00,41.27,41.31,41.22,41.24,191800.0,41.27,41.31,41.22,41.24,191800.0
2013-08-29 14:55:00,41.25,41.26,41.2,41.22,56700.0,41.25,41.26,41.2,41.22,56700.0
2013-08-29 15:00:00,41.22,41.24,41.13,41.15,178500.0,41.22,41.24,41.13,41.15,178500.0
2013-08-29 15:05:00,41.16,41.19,41.09,41.19,177800.0,41.16,41.19,41.09,41.19,177800.0
2013-08-29 15:10:00,41.16,41.19,41.12,41.12,123900.0,41.16,41.19,41.12,41.12,123900.0
2013-08-29 15:15:00,41.15,41.21,41.13,41.13,96600.0,41.15,41.21,41.13,41.13,96600.0
2013-08-29 15:20:00,41.13,41.16,41.09,41.11,121800.0,41.13,41.16,41.09,41.11,121800.0
2013-08-29 15:25:00,41.1,41.12,41.02,41.07,186900.0,41.1,41.12,41.02,41.07,186900.0
2013-08-29 15:30:00,41.08,41.08,40.94,40.95,377300.0,41.08,41.08,40.94,40.95,377300.0
2013-08-29 15:35:00,40.96,41.03,40.94,41.01,302400.0,40.96,41.03,40.94,41.01,302400.0
2013-08-29 15:40:00,41.02,41.16,41.01,41.12,245000.0,41.02,41.16,41.01,41.12,245000.0
2013-08-29 15:45:00,41.13,41.15,41.1,41.11,328300.0,41.13,41.15,41.1,41.11,328300.0
2013-08-29 15:50:00,41.1,41.16,41.08,41.13,287000.0,41.1,41.16,41.08,41.13,287000.0
2013-08-29 15:55:00,41.13,41.17,41.1,41.12,471100.0,41.13,41.17,41.1,41.12,471100.0
2013-08-30 09:30:00,41.18,41.26,40.95,41.12,662200.0,41.18,41.26,40.95,41.12,662200.0
2013-08-30 09:35:00,41.18,41.18,40.87,40.97,585200.0,41.18,41.18,40.87,40.97,585200.0
2013-08-30 09:40:00,40.96,40.99,40.79,40.8,536200.0,40.96,40.99,40.79,40.8,536200.0
2013-08-30 09:45:00,40.82,41.13,40.79,41.05,621600.0,40.82,41.13,40.79,41.05,621600.0
2013-08-30 09:50:00,41.04,41.14,41.03,41.12,233800.0,41.04,41.14,41.03,41.12,233800.0
2013-08-30 09:55:00,41.13,41.14,41.01,41.06,163100.0,41.13,41.14,41.01,41.06,163100.0
2013-08-30 10:00:00,41.05,41.06,40.87,40.88,298900.0,41.05,41.06,40.87,40.88,298900.0
2013-08-30 10:05:00,40.88,40.96,40.86,40.93,184800.0,40.88,40.96,40.86,40.93,184800.0
2013-08-30 10:10:00,40.9,40.92,40.81,40.84,224000.0,40.9,40.92,40.81,40.84,224000.0
2013-08-30 10:15:00,40.85,41.04,40.85,41.03,336700.0,40.85,41.04,40.85,41.03,336700.0
2013-08-30 10:20:00,41.03,41.04,40.92,40.95,220500.0,41.03,41.04,40.92,40.95,220500.0
2013-08-30 10:25:00,40.93,40.93,40.81,40.83,184800.0,40.93,40.93,40.81,40.83,184800.0
2013-08-30 10:30:00,40.81,40.86,40.73,40.85,399700.0,40.81,40.86,40.73,40.85,399700.0
2013-08-30 10:35:00,40.83,40.85,40.72,40.72,172900.0,40.83,40.85,40.72,40.72,172900.0
2013-08-30 10:40:00,40.72,40.75,40.65,40.68,300300.0,40.72,40.75,40.65,40.68,300300.0
2013-08-30 10:45:00,40.67,40.71,40.65,40.69,192500.0,40.67,40.71,40.65,40.69,192500.0
2013-08-30 10:50:00,40.68,40.7,40.65,40.65,349300.0,40.68,40.7,40.65,40.65,349300.0
2013-08-30 10:55:00,40.66,40.74,40.66,40.68,104300.0,40.66,40.74,40.66,40.68,104300.0
2013-08-30 11:00:00,40.68,40.83,40.66,40.79,126000.0,40.68,40.83,40.66,40.79,126000.0
2013-08-30 11:05:00,40.8,40.92,40.73,40.8,431900.0,40.8,40.92,40.73,40.8,431900.0
2013-08-30 11:10:00,40.83,40.89,40.8,40.87,169400.0,40.83,40.89,40.8,40.87,169400.0
2013-08-30 11:15:00,40.86,40.9,40.81,40.85,221200.0,40.86,40.9,40.81,40.85,221200.0
2013-08-30 11:20:00,40.85,40.85,40.74,40.81,280700.0,40.85,40.85,40.74,40.81,280700.0
2013-08-30 11:25:00,40.82,40.84,40.77,40.79,100800.0,40.82,40.84,40.77,40.79,100800.0
2013-08-30 11:30:00,40.77,40.79,40.71,40.72,98700.0,40.77,40.79,40.71,40.72,98700.0
2013-08-30 11:35:00,40.7,40.71,40.62,40.64,182700.0,40.7,40.71,40.62,40.64,182700.0
2013-08-30 11:40:00,40.68,40.69,40.62,40.64,116200.0,40.68,40.69,40.62,40.64,116200.0
2013-08-30 11:45:00,40.64,40.7,40.64,40.68,86800.0,40.64,40.7,40.64,40.68,86800.0
2013-08-30 11:50:00,40.66,40.68,40.63,40.64,53900.0,40.66,40.68,40.63,40.64,53900.0
2013-08-30 11:55:00,40.63,40.64,40.55,40.64,301000.0,40.63,40.64,40.55,40.64,301000.0
2013-08-30 12:00:00,40.63,40.68,40.59,40.67,72100.0,40.63,40.68,40.59,40.67,72100.0
2013-08-30 12:05:00,40.68,40.77,40.68,40.73,63000.0,40.68,40.77,40.68,40.73,63000.0
2013-08-30 12:10:00,40.74,40.82,40.73,40.82,101500.0,40.74,40.82,40.73,40.82,101500.0
2013-08-30 12:15:00,40.79,40.84,40.79,40.82,51800.0,40.79,40.84,40.79,40.82,51800.0
2013-08-30 12:20:00,40.8,40.8,40.71,40.74,116900.0,40.8,40.8,40.71,40.74,116900.0
2013-08-30 12:25:00,40.74,40.79,40.72,40.75,46200.0,40.74,40.79,40.72,40.75,46200.0
2013-08-30 12:30:00,40.76,40.76,40.67,40.67,102200.0,40.76,40.76,40.67,40.67,102200.0
2013-08-30 12:35:00,40.69,40.71,40.64,40.71,79100.0,40.69,40.71,40.64,40.71,79100.0
2013-08-30 12:40:00,40.71,40.72,40.67,40.72,33600.0,40.71,40.72,40.67,40.72,33600.0
2013-08-30 12:45:00,40.71,40.72,40.64,40.71,74200.0,40.71,40.72,40.64,40.71,74200.0
2013-08-30 12:50:00,40.7,40.73,40.67,40.67,14000.0,40.7,40.73,40.67,40.67,14000.0
2013-08-30 12:55:00,40.67,40.71,40.63,40.7,70000.0,40.67,40.71,40.63,40.7,70000.0
2013-08-30 13:00:00,40.67,40.71,40.59,40.59,114100.0,40.67,40.71,40.59,40.59,114100.0
2013-08-30 13:05:00,40.6,40.62,40.43,40.45,265300.0,40.6,40.62,40.43,40.45,265300.0
2013-08-30 13:10:00,40.44,40.65,40.42,40.62,336700.0,40.44,40.65,40.42,40.62,336700.0
2013-08-30 13:15:00,40.58,40.78,40.58,40.74,254100.0,40.58,40.78,40.58,40.74,254100.0
2013-08-30 13:20:00,40.77,40.77,40.63,40.68,124600.0,40.77,40.77,40.63,40.68,124600.0
2013-08-30 13:25:00,40.66,40.81,40.66,40.76,142100.0,40.66,40.81,40.66,40.76,142100.0
2013-08-30 13:30:00,40.79,40.79,40.72,40.76,97300.0,40.79,40.79,40.72,40.76,97300.0
2013-08-30 13:35:00,40.77,40.81,40.76,40.76,88200.0,40.77,40.81,40.76,40.76,88200.0
2013-08-30 13:40:00,40.75,40.76,40.71,40.73,53200.0,40.75,40.76,40.71,40.73,53200.0
2013-08-30 13:45:00,40.71,40.84,40.71,40.77,131600.0,40.71,40.84,40.71,40.77,131600.0
2013-08-30 13:50:00,40.79,40.81,40.71,40.74,91700.0,40.79,40.81,40.71,40.74,91700.0
2013-08-30 13:55:00,40.72,40.74,40.63,40.64,122500.0,40.72,40.74,40.63,40.64,122500.0
2013-08-30 14:00:00,40.63,40.64,40.52,40.6,165200.0,40.63,40.64,40.52,40.6,165200.0
2013-08-30 14:05:00,40.61,40.62,40.55,40.57,86100.0,40.61,40.62,40.55,40.57,86100.0
2013-08-30 14:10:00,40.56,40.59,40.53,40.56,93100.0,40.56,40.59,40.53,40.56,93100.0
2013-08-30 14:15:00,40.56,40.57,40.53,40.55,74200.0,40.56,40.57,40.53,40.55,74200.0
2013-08-30 14:20:00,40.56,40.62,40.56,40.58,83300.0,40.56,40.62,40.56,40.58,83300.0
2013-08-30 14:25:00,40.61,40.62,40.56,40.59,60200.0,40.61,40.62,40.56,40.59,60200.0
2013-08-30 14:30:00,40.59,40.65,40.57,40.64,56700.0,40.59,40.65,40.57,40.64,56700.0
2013-08-30 14:35:00,40.62,40.64,40.59,40.59,34300.0,40.62,40.64,40.59,40.59,34300.0
2013-08-30 14:40:00,40.61,40.61,40.53,40.55,77700.0,40.61,40.61,40.53,40.55,77700.0
2013-08-30 14:45:00,40.56,40.59,40.52,40.56,83300.0,40.56,40.59,40.52,40.56,83300.0
2013-08-30 14:50:00,40.58,40.62,40.57,40.57,87500.0,40.58,40.62,40.57,40.57,87500.0
2013-08-30 14:55:00,40.6,40.64,40.56,40.56,44800.0,40.6,40.64,40.56,40.56,44800.0
2013-08-30 15:00:00,40.6,40.64,40.56,40.63,96600.0,40.6,40.64,40.56,40.63,96600.0
2013-08-30 15:05:00,40.64,40.64,40.5,40.52,122500.0,40.64,40.64,40.5,40.52,122500.0
2013-08-30 15:10:00,40.54,40.58,40.49,40.56,72100.0,40.54,40.58,40.49,40.56,72100.0
2013-08-30 15:15:00,40.56,40.59,40.52,40.57,95900.0,40.56,40.59,40.52,40.57,95900.0
2013-08-30 15:20:00,40.57,40.61,40.55,40.61,159600.0,40.57,40.61,40.55,40.61,159600.0
2013-08-30 15:25:00,40.61,40.63,40.57,40.61,98000.0,40.61,40.63,40.57,40.61,98000.0
2013-08-30 15:30:00,40.59,40.63,40.56,40.59,105000.0,40.59,40.63,40.56,40.59,105000.0
2013-08-30 15:35:00,40.6,40.6,40.55,40.57,123200.0,40.6,40.6,40.55,40.57,123200.0
2013-08-30 15:40:00,40.56,40.59,40.52,40.53,437500.0,40.56,40.59,40.52,40.53,437500.0
2013-08-30 15:45:00,40.52,40.58,40.51,40.54,308700.0,40.52,40.58,40.51,40.54,308700.0
2013-08-30 15:50:00,40.52,40.53,40.46,40.49,336000.0,40.52,40.53,40.46,40.49,336000.0
2013-08-30 15:55:00,40.5,40.61,40.45,40.59,634200.0,40.5,40.61,40.45,40.59,634200.0
2013-09-03 09:30:00,41.1,41.11,40.9,40.9,876400.0,41.1,41.11,40.9,40.9,876400.0
2013-09-03 09:35:00,40.9,40.96,40.76,40.9,701400.0,40.9,40.96,40.76,40.9,701400.0
2013-09-03 09:40:00,40.88,40.9,40.65,40.65,553000.0,40.88,40.9,40.65,40.65,553000.0
2013-09-03 09:45:00,40.68,40.96,40.66,40.92,439600.0,40.68,40.96,40.66,40.92,439600.0
2013-09-03 09:50:00,40.95,40.97,40.87,40.96,331800.0,40.95,40.97,40.87,40.96,331800.0
2013-09-03 09:55:00,40.91,41.06,40.87,40.96,376600.0,40.91,41.06,40.87,40.96,376600.0
2013-09-03 10:00:00,40.97,40.99,40.87,40.89,247100.0,40.97,40.99,40.87,40.89,247100.0
2013-09-03 10:05:00,40.92,40.93,40.74,40.87,272300.0,40.92,40.93,40.74,40.87,272300.0
2013-09-03 10:10:00,40.88,40.94,40.82,40.89,182000.0,40.88,40.94,40.82,40.89,182000.0
2013-09-03 10:15:00,40.86,40.92,40.83,40.92,185500.0,40.86,40.92,40.83,40.92,185500.0
2013-09-03 10:20:00,40.9,40.94,40.84,40.91,172200.0,40.9,40.94,40.84,40.91,172200.0
2013-09-03 10:25:00,40.89,40.98,40.88,40.98,176400.0,40.89,40.98,40.88,40.98,176400.0
2013-09-03 10:30:00,40.97,41.2,40.97,41.2,706300.0,40.97,41.2,40.97,41.2,706300.0
2013-09-03 10:35:00,41.18,41.46,41.08,41.44,1001000.0,41.18,41.46,41.08,41.44,1001000.0
2013-09-03 10:40:00,41.43,41.46,41.23,41.27,537600.0,41.43,41.46,41.23,41.27,537600.0
2013-09-03 10:45:00,41.31,41.37,41.27,41.33,236600.0,41.31,41.37,41.27,41.33,236600.0
2013-09-03 10:50:00,41.32,41.34,41.26,41.34,474600.0,41.32,41.34,41.26,41.34,474600.0
2013-09-03 10:55:00,41.34,41.53,41.34,41.47,540400.0,41.34,41.53,41.34,41.47,540400.0
2013-09-03 11:00:00,41.46,41.5,41.41,41.46,216300.0,41.46,41.5,41.41,41.46,216300.0
2013-09-03 11:05:00,41.48,41.51,41.36,41.46,352800.0,41.48,41.51,41.36,41.46,352800.0
2013-09-03 11:10:00,41.47,41.5,41.39,41.41,324800.0,41.47,41.5,41.39,41.41,324800.0
2013-09-03 11:15:00,41.43,41.49,41.37,41.43,438200.0,41.43,41.49,41.37,41.43,438200.0
2013-09-03 11:20:00,41.4,41.46,41.19,41.29,319900.0,41.4,41.46,41.19,41.29,319900.0
2013-09-03 11:25:00,41.24,41.29,41.08,41.11,322000.0,41.24,41.29,41.08,41.11,322000.0
2013-09-03 11:30:00,41.09,41.29,41.07,41.25,232400.0,41.09,41.29,41.07,41.25,232400.0
2013-09-03 11:35:00,41.25,41.25,41.16,41.25,98000.0,41.25,41.25,41.16,41.25,98000.0
2013-09-03 11:40:00,41.25,41.28,41.19,41.24,111300.0,41.25,41.28,41.19,41.24,111300.0
2013-09-03 11:45:00,41.22,41.25,41.15,41.25,79100.0,41.22,41.25,41.15,41.25,79100.0
2013-09-03 11:50:00,41.26,41.26,41.13,41.16,127400.0,41.26,41.26,41.13,41.16,127400.0
2013-09-03 11:55:00,41.18,41.2,41.14,41.14,109200.0,41.18,41.2,41.14,41.14,109200.0
2013-09-03 12:00:00,41.14,41.19,41.12,41.15,60200.0,41.14,41.19,41.12,41.15,60200.0
2013-09-03 12:05:00,41.15,41.31,41.13,41.28,151900.0,41.15,41.31,41.13,41.28,151900.0
2013-09-03 12:10:00,41.28,41.32,41.17,41.17,191800.0,41.28,41.32,41.17,41.17,191800.0
2013-09-03 12:15:00,41.17,41.19,41.03,41.06,215600.0,41.17,41.19,41.03,41.06,215600.0
2013-09-03 12:20:00,41.05,41.1,41.02,41.07,137200.0,41.05,41.1,41.02,41.07,137200.0
2013-09-03 12:25:00,41.09,41.13,41.08,41.12,79800.0,41.09,41.13,41.08,41.12,79800.0
2013-09-03 12:30:00,41.11,41.23,41.11,41.19,113400.0,41.11,41.23,41.11,41.19,113400.0
2013-09-03 12:35:00,41.21,41.29,41.14,41.17,112700.0,41.21,41.29,41.14,41.17,112700.0
2013-09-03 12:40:00,41.16,41.16,41.09,41.12,65800.0,41.16,41.16,41.09,41.12,65800.0
2013-09-03 12:45:00,41.15,41.15,41.01,41.08,92400.0,41.15,41.15,41.01,41.08,92400.0
2013-09-03 12:50:00,41.07,41.1,41.05,41.09,80500.0,41.07,41.1,41.05,41.09,80500.0
2013-09-03 12:55:00,41.08,41.11,41.01,41.01,49000.0,41.08,41.11,41.01,41.01,49000.0
2013-09-03 13:00:00,41.02,41.1,40.99,41.02,128800.0,41.02,41.1,40.99,41.02,128800.0
2013-09-03 13:05:00,41.02,41.13,41.01,41.13,120400.0,41.02,41.13,41.01,41.13,120400.0
2013-09-03 13:10:00,41.12,41.17,41.11,41.12,111300.0,41.12,41.17,41.11,41.12,111300.0
2013-09-03 13:15:00,41.12,41.19,41.1,41.14,113400.0,41.12,41.19,41.1,41.14,113400.0
2013-09-03 13:20:00,41.14,41.22,41.12,41.22,51100.0,41.14,41.22,41.12,41.22,51100.0
2013-09-03 13:25:00,41.19,41.3,41.18,41.3,123200.0,41.19,41.3,41.18,41.3,123200.0
2013-09-03 13:30:00,41.3,41.32,41.21,41.25,109900.0,41.3,41.32,41.21,41.25,109900.0
2013-09-03 13:35:00,41.2,41.27,41.18,41.19,60200.0,41.2,41.27,41.18,41.19,60200.0
2013-09-03 13:40:00,41.2,41.22,41.14,41.14,55300.0,41.2,41.22,41.14,41.14,55300.0
2013-09-03 13:45:00,41.14,41.16,40.97,40.98,275800.0,41.14,41.16,40.97,40.98,275800.0
2013-09-03 13:50:00,40.97,41.06,40.94,41.03,162400.0,40.97,41.06,40.94,41.03,162400.0
2013-09-03 13:55:00,41.01,41.04,40.93,41.01,143500.0,41.01,41.04,40.93,41.01,143500.0
2013-09-03 14:00:00,41.01,41.05,40.98,41.05,192500.0,41.01,41.05,40.98,41.05,192500.0
2013-09-03 14:05:00,41.04,41.05,40.9,40.93,166600.0,41.04,41.05,40.9,40.93,166600.0
2013-09-03 14:10:00,40.93,41.05,40.93,40.99,192500.0,40.93,41.05,40.93,40.99,192500.0
2013-09-03 14:15:00,41.0,41.04,40.95,40.95,147700.0,41.0,41.04,40.95,40.95,147700.0
2013-09-03 14:20:00,40.95,40.97,40.84,40.9,462700.0,40.95,40.97,40.84,40.9,462700.0
2013-09-03 14:25:00,40.88,40.99,40.84,40.98,153300.0,40.88,40.99,40.84,40.98,153300.0
2013-09-03 14:30:00,40.96,41.08,40.94,40.99,182700.0,40.96,41.08,40.94,40.99,182700.0
2013-09-03 14:35:00,40.98,41.07,40.97,41.07,77000.0,40.98,41.07,40.97,41.07,77000.0
2013-09-03 14:40:00,41.04,41.09,41.01,41.02,123900.0,41.04,41.09,41.01,41.02,123900.0
2013-09-03 14:45:00,41.04,41.09,41.02,41.06,58100.0,41.04,41.09,41.02,41.06,58100.0
2013-09-03 14:50:00,41.05,41.14,41.01,41.11,81200.0,41.05,41.14,41.01,41.11,81200.0
2013-09-03 14:55:00,41.11,41.16,41.1,41.14,112000.0,41.11,41.16,41.1,41.14,112000.0
2013-09-03 15:00:00,41.16,41.27,41.09,41.26,259700.0,41.16,41.27,41.09,41.26,259700.0
2013-09-03 15:05:00,41.26,41.36,41.23,41.3,311500.0,41.26,41.36,41.23,41.3,311500.0
2013-09-03 15:10:00,41.3,41.32,41.24,41.24,233100.0,41.3,41.32,41.24,41.24,233100.0
2013-09-03 15:15:00,41.26,41.31,41.26,41.27,72100.0,41.26,41.31,41.26,41.27,72100.0
2013-09-03 15:20:00,41.27,41.3,41.24,41.28,100800.0,41.27,41.3,41.24,41.28,100800.0
2013-09-03 15:25:00,41.26,41.32,41.26,41.29,140700.0,41.26,41.32,41.26,41.29,140700.0
2013-09-03 15:30:00,41.3,41.41,41.28,41.41,455700.0,41.3,41.41,41.28,41.41,455700.0
2013-09-03 15:35:00,41.4,41.4,41.35,41.37,210700.0,41.4,41.4,41.35,41.37,210700.0
2013-09-03 15:40:00,41.39,41.39,41.31,41.32,278600.0,41.39,41.39,41.31,41.32,278600.0
2013-09-03 15:45:00,41.33,41.36,41.23,41.29,331100.0,41.33,41.36,41.23,41.29,331100.0
2013-09-03 15:50:00,41.29,41.34,41.27,41.3,318500.0,41.29,41.34,41.27,41.3,318500.0
2013-09-03 15:55:00,41.3,41.31,41.26,41.29,509600.0,41.3,41.31,41.26,41.29,509600.0
2013-09-04 09:30:00,41.21,41.51,41.11,41.17,870100.0,41.21,41.51,41.11,41.17,870100.0
2013-09-04 09:35:00,41.17,41.36,41.16,41.36,412300.0,41.17,41.36,41.16,41.36,412300.0
2013-09-04 09:40:00,41.36,41.61,41.34,41.55,884800.0,41.36,41.61,41.34,41.55,884800.0
2013-09-04 09:45:00,41.57,41.58,41.47,41.5,507500.0,41.57,41.58,41.47,41.5,507500.0
2013-09-04 09:50:00,41.52,41.64,41.47,41.59,499100.0,41.52,41.64,41.47,41.59,499100.0
2013-09-04 09:55:00,41.59,41.61,41.48,41.49,280700.0,41.59,41.61,41.48,41.49,280700.0
2013-09-04 10:00:00,41.49,41.63,41.49,41.53,386400.0,41.49,41.63,41.49,41.53,386400.0
2013-09-04 10:05:00,41.51,41.62,41.5,41.54,386400.0,41.51,41.62,41.5,41.54,386400.0
2013-09-04 10:10:00,41.54,41.63,41.52,41.63,305200.0,41.54,41.63,41.52,41.63,305200.0
2013-09-04 10:15:00,41.62,41.64,41.54,41.55,234500.0,41.62,41.64,41.54,41.55,234500.0
2013-09-04 10:20:00,41.55,41.56,41.32,41.37,690200.0,41.55,41.56,41.32,41.37,690200.0
2013-09-04 10:25:00,41.38,41.38,41.18,41.3,462000.0,41.38,41.38,41.18,41.3,462000.0
2013-09-04 10:30:00,41.28,41.38,41.23,41.24,249900.0,41.28,41.38,41.23,41.24,249900.0
2013-09-04 10:35:00,41.24,41.25,41.15,41.23,348600.0,41.24,41.25,41.15,41.23,348600.0
2013-09-04 10:40:00,41.23,41.23,41.0,41.03,408800.0,41.23,41.23,41.0,41.03,408800.0
2013-09-04 10:45:00,41.04,41.13,41.02,41.12,242900.0,41.04,41.13,41.02,41.12,242900.0
2013-09-04 10:50:00,41.1,41.21,41.06,41.08,249200.0,41.1,41.21,41.06,41.08,249200.0
2013-09-04 10:55:00,41.07,41.12,41.02,41.03,207200.0,41.07,41.12,41.02,41.03,207200.0
2013-09-04 11:00:00,41.03,41.21,41.01,41.12,357000.0,41.03,41.21,41.01,41.12,357000.0
2013-09-04 11:05:00,41.14,41.23,41.11,41.2,220500.0,41.14,41.23,41.11,41.2,220500.0
2013-09-04 11:10:00,41.22,41.29,41.2,41.27,234500.0,41.22,41.29,41.2,41.27,234500.0
2013-09-04 11:15:00,41.26,41.29,41.22,41.26,102200.0,41.26,41.29,41.22,41.26,102200.0
2013-09-04 11:20:00,41.26,41.34,41.21,41.32,289100.0,41.26,41.34,41.21,41.32,289100.0
2013-09-04 11:25:00,41.31,41.39,41.29,41.38,197400.0,41.31,41.39,41.29,41.38,197400.0
2013-09-04 11:30:00,41.38,41.43,41.38,41.4,177100.0,41.38,41.43,41.38,41.4,177100.0
2013-09-04 11:35:00,41.4,41.43,41.34,41.34,195300.0,41.4,41.43,41.34,41.34,195300.0
2013-09-04 11:40:00,41.34,41.41,41.33,41.41,91700.0,41.34,41.41,41.33,41.41,91700.0
2013-09-04 11:45:00,41.41,41.46,41.39,41.46,210000.0,41.41,41.46,41.39,41.46,210000.0
2013-09-04 11:50:00,41.45,41.5,41.44,41.47,231000.0,41.45,41.5,41.44,41.47,231000.0
2013-09-04 11:55:00,41.47,41.5,41.4,41.47,144200.0,41.47,41.5,41.4,41.47,144200.0
2013-09-04 12:00:00,41.47,41.47,41.37,41.41,85400.0,41.47,41.47,41.37,41.41,85400.0
2013-09-04 12:05:00,41.41,41.41,41.37,41.39,93100.0,41.41,41.41,41.37,41.39,93100.0
2013-09-04 12:10:00,41.4,41.4,41.3,41.3,100800.0,41.4,41.4,41.3,41.3,100800.0
2013-09-04 12:15:00,41.29,41.34,41.27,41.34,70700.0,41.29,41.34,41.27,41.34,70700.0
2013-09-04 12:20:00,41.33,41.33,41.21,41.27,145600.0,41.33,41.33,41.21,41.27,145600.0
2013-09-04 12:25:00,41.27,41.4,41.27,41.39,90300.0,41.27,41.4,41.27,41.39,90300.0
2013-09-04 12:30:00,41.38,41.4,41.29,41.29,189000.0,41.38,41.4,41.29,41.29,189000.0
2013-09-04 12:35:00,41.3,41.3,41.24,41.28,126000.0,41.3,41.3,41.24,41.28,126000.0
2013-09-04 12:40:00,41.28,41.31,41.23,41.29,74900.0,41.28,41.31,41.23,41.29,74900.0
2013-09-04 12:45:00,41.31,41.37,41.3,41.37,78400.0,41.31,41.37,41.3,41.37,78400.0
2013-09-04 12:50:00,41.36,41.37,41.31,41.33,42000.0,41.36,41.37,41.31,41.33,42000.0
2013-09-04 12:55:00,41.31,41.39,41.31,41.39,29400.0,41.31,41.39,41.31,41.39,29400.0
2013-09-04 13:00:00,41.37,41.44,41.36,41.38,149100.0,41.37,41.44,41.36,41.38,149100.0
2013-09-04 13:05:00,41.39,41.46,41.37,41.46,60900.0,41.39,41.46,41.37,41.46,60900.0
2013-09-04 13:10:00,41.47,41.48,41.38,41.39,77000.0,41.47,41.48,41.38,41.39,77000.0
2013-09-04 13:15:00,41.41,41.48,41.39,41.48,127400.0,41.41,41.48,41.39,41.48,127400.0
2013-09-04 13:20:00,41.48,41.51,41.44,41.44,109900.0,41.48,41.51,41.44,41.44,109900.0
2013-09-04 13:25:00,41.44,41.48,41.42,41.45,51800.0,41.44,41.48,41.42,41.45,51800.0
2013-09-04 13:30:00,41.47,41.48,41.41,41.47,67200.0,41.47,41.48,41.41,41.47,67200.0
2013-09-04 13:35:00,41.49,41.51,41.47,41.48,191800.0,41.49,41.51,41.47,41.48,191800.0
2013-09-04 13:40:00,41.48,41.55,41.47,41.55,164500.0,41.48,41.55,41.47,41.55,164500.0
2013-09-04 13:45:00,41.53,41.61,41.53,41.61,317800.0,41.53,41.61,41.53,41.61,317800.0
2013-09-04 13:50:00,41.62,41.64,41.59,41.6,179900.0,41.62,41.64,41.59,41.6,179900.0
2013-09-04 13:55:00,41.6,41.64,41.58,41.6,163100.0,41.6,41.64,41.58,41.6,163100.0
2013-09-04 14:00:00,41.58,41.71,41.57,41.71,316400.0,41.58,41.71,41.57,41.71,316400.0
2013-09-04 14:05:00,41.71,41.75,41.63,41.66,391300.0,41.71,41.75,41.63,41.66,391300.0
2013-09-04 14:10:00,41.66,41.73,41.62,41.71,228900.0,41.66,41.73,41.62,41.71,228900.0
2013-09-04 14:15:00,41.72,41.72,41.66,41.66,161000.0,41.72,41.72,41.66,41.66,161000.0
2013-09-04 14:20:00,41.67,41.71,41.67,41.71,175000.0,41.67,41.71,41.67,41.71,175000.0
2013-09-04 14:25:00,41.71,41.77,41.69,41.74,204400.0,41.71,41.77,41.69,41.74,204400.0
2013-09-04 14:30:00,41.74,41.77,41.71,41.72,169400.0,41.74,41.77,41.71,41.72,169400.0
2013-09-04 14:35:00,41.74,41.79,41.72,41.77,345100.0,41.74,41.79,41.72,41.77,345100.0
2013-09-04 14:40:00,41.76,41.76,41.72,41.73,130900.0,41.76,41.76,41.72,41.73,130900.0
2013-09-04 14:45:00,41.73,41.74,41.68,41.68,214900.0,41.73,41.74,41.68,41.68,214900.0
2013-09-04 14:50:00,41.69,41.74,41.69,41.71,189000.0,41.69,41.74,41.69,41.71,189000.0
2013-09-04 14:55:00,41.71,41.79,41.7,41.75,303800.0,41.71,41.79,41.7,41.75,303800.0
2013-09-04 15:00:00,41.78,41.79,41.74,41.78,161700.0,41.78,41.79,41.74,41.78,161700.0
2013-09-04 15:05:00,41.76,41.82,41.75,41.81,234500.0,41.76,41.82,41.75,41.81,234500.0
2013-09-04 15:10:00,41.81,41.83,41.74,41.83,170800.0,41.81,41.83,41.74,41.83,170800.0
2013-09-04 15:15:00,41.81,41.84,41.78,41.82,165900.0,41.81,41.84,41.78,41.82,165900.0
2013-09-04 15:20:00,41.82,41.87,41.77,41.83,373100.0,41.82,41.87,41.77,41.83,373100.0
2013-09-04 15:25:00,41.81,41.82,41.69,41.71,275100.0,41.81,41.82,41.69,41.71,275100.0
2013-09-04 15:30:00,41.71,41.78,41.69,41.72,191800.0,41.71,41.78,41.69,41.72,191800.0
2013-09-04 15:35:00,41.73,41.75,41.63,41.67,295400.0,41.73,41.75,41.63,41.67,295400.0
2013-09-04 15:40:00,41.67,41.74,41.65,41.73,172900.0,41.67,41.74,41.65,41.73,172900.0
2013-09-04 15:45:00,41.74,41.79,41.71,41.73,343700.0,41.74,41.79,41.71,41.73,343700.0
2013-09-04 15:50:00,41.71,41.73,41.67,41.69,250600.0,41.71,41.73,41.67,41.69,250600.0
2013-09-04 15:55:00,41.69,41.79,41.67,41.78,492800.0,41.69,41.79,41.67,41.78,492800.0
2013-09-05 09:30:00,42.43,42.64,42.29,42.57,1503600.0,42.43,42.64,42.29,42.57,1503600.0
2013-09-05 09:35:00,42.56,42.56,42.24,42.49,1075900.0,42.56,42.56,42.24,42.49,1075900.0
2013-09-05 09:40:00,42.44,42.7,42.4,42.47,828100.0,42.44,42.7,42.4,42.47,828100.0
2013-09-05 09:45:00,42.49,42.52,42.3,42.44,617400.0,42.49,42.52,42.3,42.44,617400.0
2013-09-05 09:50:00,42.49,42.52,42.28,42.28,420700.0,42.49,42.52,42.28,42.28,420700.0
2013-09-05 09:55:00,42.28,42.39,42.28,42.38,204400.0,42.28,42.39,42.28,42.38,204400.0
2013-09-05 10:00:00,42.36,42.38,42.11,42.22,577500.0,42.36,42.38,42.11,42.22,577500.0
2013-09-05 10:05:00,42.23,42.35,42.14,42.29,399700.0,42.23,42.35,42.14,42.29,399700.0
2013-09-05 10:10:00,42.31,42.5,42.29,42.45,380800.0,42.31,42.5,42.29,42.45,380800.0
2013-09-05 10:15:00,42.45,42.51,42.36,42.44,203700.0,42.45,42.51,42.36,42.44,203700.0
2013-09-05 10:20:00,42.47,42.48,42.33,42.37,191800.0,42.47,42.48,42.33,42.37,191800.0
2013-09-05 10:25:00,42.4,42.49,42.37,42.42,176400.0,42.4,42.49,42.37,42.42,176400.0
2013-09-05 10:30:00,42.4,42.43,42.24,42.31,210000.0,42.4,42.43,42.24,42.31,210000.0
2013-09-05 10:35:00,42.32,42.38,42.3,42.36,140000.0,42.32,42.38,42.3,42.36,140000.0
2013-09-05 10:40:00,42.33,42.36,42.23,42.26,329000.0,42.33,42.36,42.23,42.26,329000.0
2013-09-05 10:45:00,42.25,42.33,42.24,42.31,102900.0,42.25,42.33,42.24,42.31,102900.0
2013-09-05 10:50:00,42.29,42.43,42.29,42.39,128800.0,42.29,42.43,42.29,42.39,128800.0
2013-09-05 10:55:00,42.39,42.41,42.24,42.25,187600.0,42.39,42.41,42.24,42.25,187600.0
2013-09-05 11:00:00,42.28,42.34,42.24,42.3,395500.0,42.28,42.34,42.24,42.3,395500.0
2013-09-05 11:05:00,42.29,42.32,42.28,42.31,133700.0,42.29,42.32,42.28,42.31,133700.0
2013-09-05 11:10:00,42.32,42.33,42.27,42.31,205800.0,42.32,42.33,42.27,42.31,205800.0
2013-09-05 11:15:00,42.31,42.39,42.31,42.37,63700.0,42.31,42.39,42.31,42.37,63700.0
2013-09-05 11:20:00,42.34,42.38,42.3,42.31,205800.0,42.34,42.38,42.3,42.31,205800.0
2013-09-05 11:25:00,42.31,42.42,42.31,42.4,84000.0,42.31,42.42,42.31,42.4,84000.0
2013-09-05 11:30:00,42.39,42.43,42.37,42.43,65100.0,42.39,42.43,42.37,42.43,65100.0
2013-09-05 11:35:00,42.43,42.49,42.38,42.4,379400.0,42.43,42.49,42.38,42.4,379400.0
2013-09-05 11:40:00,42.42,42.45,42.39,42.43,121800.0,42.42,42.45,42.39,42.43,121800.0
2013-09-05 11:45:00,42.44,42.49,42.41,42.47,231000.0,42.44,42.49,42.41,42.47,231000.0
2013-09-05 11:50:00,42.48,42.49,42.36,42.4,236600.0,42.48,42.49,42.36,42.4,236600.0
2013-09-05 11:55:00,42.41,42.41,42.34,42.35,75600.0,42.41,42.41,42.34,42.35,75600.0
2013-09-05 12:00:00,42.34,42.43,42.32,42.39,139300.0,42.34,42.43,42.32,42.39,139300.0
2013-09-05 12:05:00,42.37,42.39,42.31,42.35,91000.0,42.37,42.39,42.31,42.35,91000.0
2013-09-05 12:10:00,42.36,42.37,42.32,42.33,54600.0,42.36,42.37,42.32,42.33,54600.0
2013-09-05 12:15:00,42.33,42.34,42.29,42.32,88900.0,42.33,42.34,42.29,42.32,88900.0
2013-09-05 12:20:00,42.34,42.36,42.31,42.35,82600.0,42.34,42.36,42.31,42.35,82600.0
2013-09-05 12:25:00,42.34,42.34,42.29,42.31,108500.0,42.34,42.34,42.29,42.31,108500.0
2013-09-05 12:30:00,42.31,42.35,42.27,42.31,184800.0,42.31,42.35,42.27,42.31,184800.0
2013-09-05 12:35:00,42.31,42.31,42.27,42.3,63000.0,42.31,42.31,42.27,42.3,63000.0
2013-09-05 12:40:00,42.3,42.33,42.26,42.33,84700.0,42.3,42.33,42.26,42.33,84700.0
2013-09-05 12:45:00,42.32,42.35,42.3,42.35,86800.0,42.32,42.35,42.3,42.35,86800.0
2013-09-05 12:50:00,42.34,42.35,42.32,42.34,60900.0,42.34,42.35,42.32,42.34,60900.0
2013-09-05 12:55:00,42.32,42.34,42.31,42.31,42700.0,42.32,42.34,42.31,42.31,42700.0
2013-09-05 13:00:00,42.3,42.32,42.28,42.3,108500.0,42.3,42.32,42.28,42.3,108500.0
2013-09-05 13:05:00,42.3,42.31,42.19,42.22,212100.0,42.3,42.31,42.19,42.22,212100.0
2013-09-05 13:10:00,42.21,42.21,42.09,42.17,368200.0,42.21,42.21,42.09,42.17,368200.0
2013-09-05 13:15:00,42.14,42.19,42.13,42.18,136500.0,42.14,42.19,42.13,42.18,136500.0
2013-09-05 13:20:00,42.17,42.23,42.16,42.19,151200.0,42.17,42.23,42.16,42.19,151200.0
2013-09-05 13:25:00,42.17,42.21,42.17,42.19,95900.0,42.17,42.21,42.17,42.19,95900.0
2013-09-05 13:30:00,42.2,42.22,42.14,42.16,94500.0,42.2,42.22,42.14,42.16,94500.0
2013-09-05 13:35:00,42.15,42.15,42.06,42.12,240100.0,42.15,42.15,42.06,42.12,240100.0
2013-09-05 13:40:00,42.13,42.23,42.13,42.23,164500.0,42.13,42.23,42.13,42.23,164500.0
2013-09-05 13:45:00,42.23,42.26,42.2,42.21,117600.0,42.23,42.26,42.2,42.21,117600.0
2013-09-05 13:50:00,42.2,42.23,42.17,42.19,116900.0,42.2,42.23,42.17,42.19,116900.0
2013-09-05 13:55:00,42.18,42.18,42.12,42.17,193200.0,42.18,42.18,42.12,42.17,193200.0
2013-09-05 14:00:00,42.14,42.17,42.11,42.17,64400.0,42.14,42.17,42.11,42.17,64400.0
2013-09-05 14:05:00,42.17,42.19,42.12,42.16,60900.0,42.17,42.19,42.12,42.16,60900.0
2013-09-05 14:10:00,42.17,42.24,42.14,42.24,108500.0,42.17,42.24,42.14,42.24,108500.0
2013-09-05 14:15:00,42.24,42.26,42.22,42.24,51100.0,42.24,42.26,42.22,42.24,51100.0
2013-09-05 14:20:00,42.24,42.28,42.22,42.27,55300.0,42.24,42.28,42.22,42.27,55300.0
2013-09-05 14:25:00,42.26,42.32,42.26,42.32,114100.0,42.26,42.32,42.26,42.32,114100.0
2013-09-05 14:30:00,42.33,42.37,42.27,42.27,230300.0,42.33,42.37,42.27,42.27,230300.0
2013-09-05 14:35:00,42.29,42.36,42.24,42.28,130200.0,42.29,42.36,42.24,42.28,130200.0
2013-09-05 14:40:00,42.26,42.33,42.24,42.26,45500.0,42.26,42.33,42.24,42.26,45500.0
2013-09-05 14:45:00,42.28,42.3,42.25,42.29,128800.0,42.28,42.3,42.25,42.29,128800.0
2013-09-05 14:50:00,42.27,42.3,42.25,42.29,123200.0,42.27,42.3,42.25,42.29,123200.0
2013-09-05 14:55:00,42.29,42.31,42.26,42.29,116200.0,42.29,42.31,42.26,42.29,116200.0
2013-09-05 15:00:00,42.3,42.3,42.24,42.25,120400.0,42.3,42.3,42.24,42.25,120400.0
2013-09-05 15:05:00,42.24,42.28,42.14,42.18,128100.0,42.24,42.28,42.14,42.18,128100.0
2013-09-05 15:10:00,42.17,42.19,42.14,42.17,96600.0,42.17,42.19,42.14,42.17,96600.0
2013-09-05 15:15:00,42.17,42.19,42.14,42.17,88900.0,42.17,42.19,42.14,42.17,88900.0
2013-09-05 15:20:00,42.16,42.24,42.16,42.21,86800.0,42.16,42.24,42.16,42.21,86800.0
2013-09-05 15:25:00,42.23,42.24,42.21,42.24,86100.0,42.23,42.24,42.21,42.24,86100.0
2013-09-05 15:30:00,42.23,42.24,42.16,42.17,155400.0,42.23,42.24,42.16,42.17,155400.0
2013-09-05 15:35:00,42.16,42.17,42.13,42.15,188300.0,42.16,42.17,42.13,42.15,188300.0
2013-09-05 15:40:00,42.15,42.17,42.13,42.15,84700.0,42.15,42.17,42.13,42.15,84700.0
2013-09-05 15:45:00,42.15,42.16,42.1,42.13,336700.0,42.15,42.16,42.1,42.13,336700.0
2013-09-05 15:50:00,42.14,42.16,42.11,42.12,252000.0,42.14,42.16,42.11,42.12,252000.0
2013-09-05 15:55:00,42.12,42.16,42.11,42.16,632800.0,42.12,42.16,42.11,42.16,632800.0
2013-09-06 09:30:00,42.33,42.36,42.11,42.11,561400.0,42.33,42.36,42.11,42.11,561400.0
2013-09-06 09:35:00,42.14,42.28,42.0,42.11,644700.0,42.14,42.28,42.0,42.11,644700.0
2013-09-06 09:40:00,42.1,42.13,41.81,41.87,643300.0,42.1,42.13,41.81,41.87,643300.0
2013-09-06 09:45:00,41.88,41.89,41.6,41.86,788200.0,41.88,41.89,41.6,41.86,788200.0
2013-09-06 09:50:00,41.85,41.89,41.71,41.76,397600.0,41.85,41.89,41.71,41.76,397600.0
2013-09-06 09:55:00,41.79,41.85,41.69,41.73,250600.0,41.79,41.85,41.69,41.73,250600.0
2013-09-06 10:00:00,41.71,41.72,41.46,41.58,507500.0,41.71,41.72,41.46,41.58,507500.0
2013-09-06 10:05:00,41.58,41.69,41.49,41.6,279300.0,41.58,41.69,41.49,41.6,279300.0
2013-09-06 10:10:00,41.6,41.78,41.57,41.77,203000.0,41.6,41.78,41.57,41.77,203000.0
2013-09-06 10:15:00,41.77,41.88,41.72,41.79,233100.0,41.77,41.88,41.72,41.79,233100.0
2013-09-06 10:20:00,41.83,41.85,41.77,41.84,135100.0,41.83,41.85,41.77,41.84,135100.0
2013-09-06 10:25:00,41.8,41.87,41.71,41.8,170100.0,41.8,41.87,41.71,41.8,170100.0
2013-09-06 10:30:00,41.83,41.86,41.78,41.78,260400.0,41.83,41.86,41.78,41.78,260400.0
2013-09-06 10:35:00,41.82,41.96,41.8,41.94,166600.0,41.82,41.96,41.8,41.94,166600.0
2013-09-06 10:40:00,41.93,42.05,41.93,42.05,298200.0,41.93,42.05,41.93,42.05,298200.0
2013-09-06 10:45:00,42.05,42.13,42.02,42.12,240800.0,42.05,42.13,42.02,42.12,240800.0
2013-09-06 10:50:00,42.12,42.14,42.07,42.14,194600.0,42.12,42.14,42.07,42.14,194600.0
2013-09-06 10:55:00,42.14,42.25,42.11,42.21,285600.0,42.14,42.25,42.11,42.21,285600.0
2013-09-06 11:00:00,42.22,42.34,42.21,42.29,786100.0,42.22,42.34,42.21,42.29,786100.0
2013-09-06 11:05:00,42.29,42.3,42.15,42.15,298900.0,42.29,42.3,42.15,42.15,298900.0
2013-09-06 11:10:00,42.17,42.24,42.13,42.18,143500.0,42.17,42.24,42.13,42.18,143500.0
2013-09-06 11:15:00,42.2,42.2,42.01,42.01,105000.0,42.2,42.2,42.01,42.01,105000.0
2013-09-06 11:20:00,42.01,42.14,42.0,42.08,249900.0,42.01,42.14,42.0,42.08,249900.0
2013-09-06 11:25:00,42.09,42.09,42.0,42.06,122500.0,42.09,42.09,42.0,42.06,122500.0
2013-09-06 11:30:00,42.05,42.06,42.0,42.04,231700.0,42.05,42.06,42.0,42.04,231700.0
2013-09-06 11:35:00,42.04,42.08,42.01,42.04,128100.0,42.04,42.08,42.01,42.04,128100.0
2013-09-06 11:40:00,42.04,42.04,41.94,42.01,235200.0,42.04,42.04,41.94,42.01,235200.0
2013-09-06 11:45:00,42.02,42.09,41.9,42.02,625100.0,42.02,42.09,41.9,42.02,625100.0
2013-09-06 11:50:00,42.02,42.07,41.97,42.06,267400.0,42.02,42.07,41.97,42.06,267400.0
2013-09-06 11:55:00,42.05,42.2,42.0,42.14,204400.0,42.05,42.2,42.0,42.14,204400.0
2013-09-06 12:00:00,42.11,42.18,42.07,42.07,113400.0,42.11,42.18,42.07,42.07,113400.0
2013-09-06 12:05:00,42.08,42.09,42.03,42.03,65800.0,42.08,42.09,42.03,42.03,65800.0
2013-09-06 12:10:00,42.05,42.1,42.01,42.1,86100.0,42.05,42.1,42.01,42.1,86100.0
2013-09-06 12:15:00,42.09,42.09,42.01,42.04,79800.0,42.09,42.09,42.01,42.04,79800.0
2013-09-06 12:20:00,42.06,42.08,42.0,42.02,152600.0,42.06,42.08,42.0,42.02,152600.0
2013-09-06 12:25:00,42.01,42.01,41.94,41.99,133700.0,42.01,42.01,41.94,41.99,133700.0
2013-09-06 12:30:00,41.99,42.0,41.93,41.94,93100.0,41.99,42.0,41.93,41.94,93100.0
2013-09-06 12:35:00,41.96,41.98,41.8,41.83,262500.0,41.96,41.98,41.8,41.83,262500.0
2013-09-06 12:40:00,41.83,41.83,41.67,41.69,429800.0,41.83,41.83,41.67,41.69,429800.0
2013-09-06 12:45:00,41.7,41.71,41.63,41.69,261800.0,41.7,41.71,41.63,41.69,261800.0
2013-09-06 12:50:00,41.68,41.76,41.68,41.71,180600.0,41.68,41.76,41.68,41.71,180600.0
2013-09-06 12:55:00,41.72,41.77,41.67,41.75,141400.0,41.72,41.77,41.67,41.75,141400.0
2013-09-06 13:00:00,41.75,41.81,41.73,41.78,164500.0,41.75,41.81,41.73,41.78,164500.0
2013-09-06 13:05:00,41.76,41.84,41.73,41.74,126700.0,41.76,41.84,41.73,41.74,126700.0
2013-09-06 13:10:00,41.73,41.73,41.64,41.64,149800.0,41.73,41.73,41.64,41.64,149800.0
2013-09-06 13:15:00,41.66,41.72,41.61,41.71,107100.0,41.66,41.72,41.61,41.71,107100.0
2013-09-06 13:20:00,41.72,41.74,41.67,41.67,113400.0,41.72,41.74,41.67,41.67,113400.0
2013-09-06 13:25:00,41.67,41.69,41.63,41.65,71400.0,41.67,41.69,41.63,41.65,71400.0
2013-09-06 13:30:00,41.64,41.75,41.64,41.72,87500.0,41.64,41.75,41.64,41.72,87500.0
2013-09-06 13:35:00,41.72,41.75,41.71,41.72,110600.0,41.72,41.75,41.71,41.72,110600.0
2013-09-06 13:40:00,41.72,41.78,41.72,41.76,92400.0,41.72,41.78,41.72,41.76,92400.0
2013-09-06 13:45:00,41.75,41.82,41.73,41.81,128100.0,41.75,41.82,41.73,41.81,128100.0
2013-09-06 13:50:00,41.81,41.9,41.79,41.83,205800.0,41.81,41.9,41.79,41.83,205800.0
2013-09-06 13:55:00,41.83,41.91,41.83,41.9,186200.0,41.83,41.91,41.83,41.9,186200.0
2013-09-06 14:00:00,41.9,41.92,41.86,41.9,107800.0,41.9,41.92,41.86,41.9,107800.0
2013-09-06 14:05:00,41.9,41.96,41.9,41.93,131600.0,41.9,41.96,41.9,41.93,131600.0
2013-09-06 14:10:00,41.91,41.92,41.82,41.87,121800.0,41.91,41.92,41.82,41.87,121800.0
2013-09-06 14:15:00,41.87,41.89,41.85,41.87,86100.0,41.87,41.89,41.85,41.87,86100.0
2013-09-06 14:20:00,41.89,41.89,41.82,41.86,110600.0,41.89,41.89,41.82,41.86,110600.0
2013-09-06 14:25:00,41.86,41.89,41.83,41.86,53200.0,41.86,41.89,41.83,41.86,53200.0
2013-09-06 14:30:00,41.86,41.86,41.79,41.8,51100.0,41.86,41.86,41.79,41.8,51100.0
2013-09-06 14:35:00,41.81,41.86,41.8,41.86,65800.0,41.81,41.86,41.8,41.86,65800.0
2013-09-06 14:40:00,41.83,41.85,41.82,41.85,37100.0,41.83,41.85,41.82,41.85,37100.0
2013-09-06 14:45:00,41.85,41.86,41.81,41.84,77000.0,41.85,41.86,41.81,41.84,77000.0
2013-09-06 14:50:00,41.85,41.88,41.83,41.87,120400.0,41.85,41.88,41.83,41.87,120400.0
2013-09-06 14:55:00,41.85,41.85,41.79,41.82,69300.0,41.85,41.85,41.79,41.82,69300.0
2013-09-06 15:00:00,41.81,41.83,41.74,41.8,107800.0,41.81,41.83,41.74,41.8,107800.0
2013-09-06 15:05:00,41.8,41.89,41.75,41.83,162400.0,41.8,41.89,41.75,41.83,162400.0
2013-09-06 15:10:00,41.82,41.85,41.74,41.78,112700.0,41.82,41.85,41.74,41.78,112700.0
2013-09-06 15:15:00,41.76,41.79,41.72,41.79,126700.0,41.76,41.79,41.72,41.79,126700.0
2013-09-06 15:20:00,41.76,41.8,41.74,41.76,94500.0,41.76,41.8,41.74,41.76,94500.0
2013-09-06 15:25:00,41.76,41.79,41.74,41.76,97300.0,41.76,41.79,41.74,41.76,97300.0
2013-09-06 15:30:00,41.76,41.78,41.74,41.76,163800.0,41.76,41.78,41.74,41.76,163800.0
2013-09-06 15:35:00,41.76,41.78,41.7,41.74,401100.0,41.76,41.78,41.7,41.74,401100.0
2013-09-06 15:40:00,41.74,41.81,41.72,41.72,266000.0,41.74,41.81,41.72,41.72,266000.0
2013-09-06 15:45:00,41.73,41.74,41.65,41.68,294000.0,41.73,41.74,41.65,41.68,294000.0
2013-09-06 15:50:00,41.66,41.71,41.64,41.7,319200.0,41.66,41.71,41.64,41.7,319200.0
2013-09-06 15:55:00,41.71,41.71,41.63,41.64,357700.0,41.71,41.71,41.63,41.64,357700.0
2013-09-09 09:30:00,41.82,41.99,41.82,41.96,508200.0,41.82,41.99,41.82,41.96,508200.0
2013-09-09 09:35:00,41.97,42.06,41.95,41.98,501200.0,41.97,42.06,41.95,41.98,501200.0
2013-09-09 09:40:00,41.96,41.99,41.81,41.87,310100.0,41.96,41.99,41.81,41.87,310100.0
2013-09-09 09:45:00,41.88,41.91,41.75,41.85,412300.0,41.88,41.91,41.75,41.85,412300.0
2013-09-09 09:50:00,41.85,41.97,41.85,41.9,345100.0,41.85,41.97,41.85,41.9,345100.0
2013-09-09 09:55:00,41.9,41.92,41.71,41.74,280000.0,41.9,41.92,41.71,41.74,280000.0
2013-09-09 10:00:00,41.72,41.85,41.72,41.74,283500.0,41.72,41.85,41.72,41.74,283500.0
2013-09-09 10:05:00,41.76,41.82,41.59,41.6,310800.0,41.76,41.82,41.59,41.6,310800.0
2013-09-09 10:10:00,41.61,41.67,41.55,41.63,273000.0,41.61,41.67,41.55,41.63,273000.0
2013-09-09 10:15:00,41.63,41.7,41.58,41.58,346500.0,41.63,41.7,41.58,41.58,346500.0
2013-09-09 10:20:00,41.61,41.76,41.6,41.73,247800.0,41.61,41.76,41.6,41.73,247800.0
2013-09-09 10:25:00,41.73,41.73,41.54,41.54,272300.0,41.73,41.73,41.54,41.54,272300.0
2013-09-09 10:30:00,41.54,41.68,41.47,41.65,434700.0,41.54,41.68,41.47,41.65,434700.0
2013-09-09 10:35:00,41.64,41.7,41.56,41.59,227500.0,41.64,41.7,41.56,41.59,227500.0
2013-09-09 10:40:00,41.59,41.81,41.59,41.78,138600.0,41.59,41.81,41.59,41.78,138600.0
2013-09-09 10:45:00,41.79,41.84,41.75,41.81,137200.0,41.79,41.84,41.75,41.81,137200.0
2013-09-09 10:50:00,41.83,41.93,41.8,41.81,440300.0,41.83,41.93,41.8,41.81,440300.0
2013-09-09 10:55:00,41.8,41.86,41.79,41.85,99400.0,41.8,41.86,41.79,41.85,99400.0
2013-09-09 11:00:00,41.83,41.9,41.82,41.88,106400.0,41.83,41.9,41.82,41.88,106400.0
2013-09-09 11:05:00,41.88,41.93,41.83,41.89,214900.0,41.88,41.93,41.83,41.89,214900.0
2013-09-09 11:10:00,41.89,41.91,41.86,41.87,95200.0,41.89,41.91,41.86,41.87,95200.0
2013-09-09 11:15:00,41.88,41.92,41.82,41.92,167300.0,41.88,41.92,41.82,41.92,167300.0
2013-09-09 11:20:00,41.92,41.96,41.91,41.93,116900.0,41.92,41.96,41.91,41.93,116900.0
2013-09-09 11:25:00,41.94,41.99,41.91,41.92,119000.0,41.94,41.99,41.91,41.92,119000.0
2013-09-09 11:30:00,41.94,41.99,41.92,41.94,156100.0,41.94,41.99,41.92,41.94,156100.0
2013-09-09 11:35:00,41.95,42.0,41.91,41.94,120400.0,41.95,42.0,41.91,41.94,120400.0
2013-09-09 11:40:00,41.93,41.98,41.92,41.98,81200.0,41.93,41.98,41.92,41.98,81200.0
2013-09-09 11:45:00,41.94,41.99,41.94,41.99,139300.0,41.94,41.99,41.94,41.99,139300.0
2013-09-09 11:50:00,41.99,42.05,41.94,41.94,169400.0,41.99,42.05,41.94,41.94,169400.0
2013-09-09 11:55:00,41.93,41.97,41.92,41.92,113400.0,41.93,41.97,41.92,41.92,113400.0
2013-09-09 12:00:00,41.93,41.95,41.91,41.92,91000.0,41.93,41.95,41.91,41.92,91000.0
2013-09-09 12:05:00,41.93,41.97,41.91,41.96,121800.0,41.93,41.97,41.91,41.96,121800.0
2013-09-09 12:10:00,41.97,42.05,41.93,42.03,93800.0,41.97,42.05,41.93,42.03,93800.0
2013-09-09 12:15:00,42.03,42.04,42.0,42.0,102900.0,42.03,42.04,42.0,42.0,102900.0
2013-09-09 12:20:00,42.01,42.04,41.99,42.03,141400.0,42.01,42.04,41.99,42.03,141400.0
2013-09-09 12:25:00,42.03,42.03,42.0,42.03,76300.0,42.03,42.03,42.0,42.03,76300.0
2013-09-09 12:30:00,42.02,42.03,41.9,41.95,122500.0,42.02,42.03,41.9,41.95,122500.0
2013-09-09 12:35:00,41.93,42.04,41.91,42.01,182700.0,41.93,42.04,41.91,42.01,182700.0
2013-09-09 12:40:00,42.01,42.04,41.94,41.94,146300.0,42.01,42.04,41.94,41.94,146300.0
2013-09-09 12:45:00,41.93,41.94,41.86,41.9,116200.0,41.93,41.94,41.86,41.9,116200.0
2013-09-09 12:50:00,41.9,41.91,41.78,41.79,166600.0,41.9,41.91,41.78,41.79,166600.0
2013-09-09 12:55:00,41.79,41.81,41.72,41.72,163100.0,41.79,41.81,41.72,41.72,163100.0
2013-09-09 13:00:00,41.73,41.81,41.73,41.77,89600.0,41.73,41.81,41.73,41.77,89600.0
2013-09-09 13:05:00,41.8,41.81,41.78,41.81,70000.0,41.8,41.81,41.78,41.81,70000.0
2013-09-09 13:10:00,41.8,41.85,41.79,41.84,150500.0,41.8,41.85,41.79,41.84,150500.0
2013-09-09 13:15:00,41.83,41.85,41.75,41.77,101500.0,41.83,41.85,41.75,41.77,101500.0
2013-09-09 13:20:00,41.77,41.78,41.74,41.75,74200.0,41.77,41.78,41.74,41.75,74200.0
2013-09-09 13:25:00,41.76,41.76,41.72,41.75,64400.0,41.76,41.76,41.72,41.75,64400.0
2013-09-09 13:30:00,41.76,41.85,41.74,41.79,91700.0,41.76,41.85,41.74,41.79,91700.0
2013-09-09 13:35:00,41.8,41.85,41.79,41.84,67200.0,41.8,41.85,41.79,41.84,67200.0
2013-09-09 13:40:00,41.83,41.91,41.83,41.91,91000.0,41.83,41.91,41.83,41.91,91000.0
2013-09-09 13:45:00,41.91,41.96,41.88,41.94,97300.0,41.91,41.96,41.88,41.94,97300.0
2013-09-09 13:50:00,41.96,42.0,41.95,41.96,133000.0,41.96,42.0,41.95,41.96,133000.0
2013-09-09 13:55:00,41.97,42.0,41.92,41.97,112000.0,41.97,42.0,41.92,41.97,112000.0
2013-09-09 14:00:00,41.98,42.04,41.98,42.0,124600.0,41.98,42.04,41.98,42.0,124600.0
2013-09-09 14:05:00,42.0,42.03,41.99,42.01,73500.0,42.0,42.03,41.99,42.01,73500.0
2013-09-09 14:10:00,42.02,42.06,42.0,42.05,198800.0,42.02,42.06,42.0,42.05,198800.0
2013-09-09 14:15:00,42.05,42.17,42.04,42.17,385000.0,42.05,42.17,42.04,42.17,385000.0
2013-09-09 14:20:00,42.17,42.19,42.11,42.12,170800.0,42.17,42.19,42.11,42.12,170800.0
2013-09-09 14:25:00,42.13,42.13,42.07,42.08,155400.0,42.13,42.13,42.07,42.08,155400.0
2013-09-09 14:30:00,42.08,42.1,42.04,42.07,151900.0,42.08,42.1,42.04,42.07,151900.0
2013-09-09 14:35:00,42.08,42.12,42.07,42.09,156800.0,42.08,42.12,42.07,42.09,156800.0
2013-09-09 14:40:00,42.1,42.12,42.08,42.1,89600.0,42.1,42.12,42.08,42.1,89600.0
2013-09-09 14:45:00,42.12,42.17,42.1,42.16,133700.0,42.12,42.17,42.1,42.16,133700.0
2013-09-09 14:50:00,42.17,42.17,42.13,42.13,67200.0,42.17,42.17,42.13,42.13,67200.0
2013-09-09 14:55:00,42.13,42.14,42.12,42.12,59500.0,42.13,42.14,42.12,42.12,59500.0
2013-09-09 15:00:00,42.14,42.16,42.12,42.12,109900.0,42.14,42.16,42.12,42.12,109900.0
2013-09-09 15:05:00,42.12,42.12,42.08,42.09,116200.0,42.12,42.12,42.08,42.09,116200.0
2013-09-09 15:10:00,42.1,42.1,42.06,42.1,63000.0,42.1,42.1,42.06,42.1,63000.0
2013-09-09 15:15:00,42.1,42.13,42.09,42.1,52500.0,42.1,42.13,42.09,42.1,52500.0
2013-09-09 15:20:00,42.09,42.09,42.0,42.0,128800.0,42.09,42.09,42.0,42.0,128800.0
2013-09-09 15:25:00,42.01,42.06,41.98,42.03,137900.0,42.01,42.06,41.98,42.03,137900.0
2013-09-09 15:30:00,42.04,42.07,41.99,42.04,105700.0,42.04,42.07,41.99,42.04,105700.0
2013-09-09 15:35:00,42.05,42.05,42.01,42.03,85400.0,42.05,42.05,42.01,42.03,85400.0
2013-09-09 15:40:00,42.03,42.04,42.0,42.0,123200.0,42.03,42.04,42.0,42.0,123200.0
2013-09-09 15:45:00,42.01,42.01,41.98,42.0,141400.0,42.01,42.01,41.98,42.0,141400.0
2013-09-09 15:50:00,42.01,42.03,42.0,42.0,188300.0,42.01,42.03,42.0,42.0,188300.0
2013-09-09 15:55:00,42.01,42.02,42.0,42.01,424900.0,42.01,42.02,42.0,42.01,424900.0
2013-09-10 09:30:00,42.46,43.03,42.4,42.88,1893500.0,42.46,43.03,42.4,42.88,1893500.0
2013-09-10 09:35:00,42.83,43.07,42.75,43.03,1537200.0,42.83,43.07,42.75,43.03,1537200.0
2013-09-10 09:40:00,43.02,43.19,42.86,43.05,935900.0,43.02,43.19,42.86,43.05,935900.0
2013-09-10 09:45:00,43.05,43.24,43.0,43.04,716800.0,43.05,43.24,43.0,43.04,716800.0
2013-09-10 09:50:00,43.03,43.21,43.02,43.09,389200.0,43.03,43.21,43.02,43.09,389200.0
2013-09-10 09:55:00,43.13,43.36,43.11,43.29,997500.0,43.13,43.36,43.11,43.29,997500.0
2013-09-10 10:00:00,43.3,43.43,43.26,43.4,846300.0,43.3,43.43,43.26,43.4,846300.0
2013-09-10 10:05:00,43.4,43.45,43.17,43.36,832300.0,43.4,43.45,43.17,43.36,832300.0
2013-09-10 10:10:00,43.39,43.53,43.32,43.49,626500.0,43.39,43.53,43.32,43.49,626500.0
2013-09-10 10:15:00,43.52,43.54,43.35,43.45,446600.0,43.52,43.54,43.35,43.45,446600.0
2013-09-10 10:20:00,43.44,43.61,43.4,43.57,721000.0,43.44,43.61,43.4,43.57,721000.0
2013-09-10 10:25:00,43.57,43.73,43.47,43.66,825300.0,43.57,43.73,43.47,43.66,825300.0
2013-09-10 10:30:00,43.67,43.74,43.58,43.7,599900.0,43.67,43.74,43.58,43.7,599900.0
2013-09-10 10:35:00,43.67,43.93,43.67,43.85,1162700.0,43.67,43.93,43.67,43.85,1162700.0
2013-09-10 10:40:00,43.84,43.94,43.77,43.78,700000.0,43.84,43.94,43.77,43.78,700000.0
2013-09-10 10:45:00,43.79,43.89,43.71,43.83,778400.0,43.79,43.89,43.71,43.83,778400.0
2013-09-10 10:50:00,43.81,43.87,43.76,43.85,291900.0,43.81,43.87,43.76,43.85,291900.0
2013-09-10 10:55:00,43.85,43.86,43.65,43.65,502600.0,43.85,43.86,43.65,43.65,502600.0
2013-09-10 11:00:00,43.66,43.75,43.62,43.71,386400.0,43.66,43.75,43.62,43.71,386400.0
2013-09-10 11:05:00,43.66,43.81,43.65,43.81,315000.0,43.66,43.81,43.65,43.81,315000.0
2013-09-10 11:10:00,43.8,43.87,43.69,43.75,429800.0,43.8,43.87,43.69,43.75,429800.0
2013-09-10 11:15:00,43.74,43.77,43.57,43.64,320600.0,43.74,43.77,43.57,43.64,320600.0
2013-09-10 11:20:00,43.64,43.89,43.63,43.87,285600.0,43.64,43.89,43.63,43.87,285600.0
2013-09-10 11:25:00,43.89,43.92,43.8,43.91,351400.0,43.89,43.92,43.8,43.91,351400.0
2013-09-10 11:30:00,43.91,43.95,43.75,43.78,303800.0,43.91,43.95,43.75,43.78,303800.0
2013-09-10 11:35:00,43.78,43.91,43.77,43.86,237300.0,43.78,43.91,43.77,43.86,237300.0
2013-09-10 11:40:00,43.86,43.96,43.83,43.83,392000.0,43.86,43.96,43.83,43.83,392000.0
2013-09-10 11:45:00,43.83,43.86,43.76,43.79,232400.0,43.83,43.86,43.76,43.79,232400.0
2013-09-10 11:50:00,43.8,43.95,43.79,43.93,244300.0,43.8,43.95,43.79,43.93,244300.0
2013-09-10 11:55:00,43.93,43.97,43.84,43.93,275800.0,43.93,43.97,43.84,43.93,275800.0
2013-09-10 12:00:00,43.9,43.94,43.86,43.88,262500.0,43.9,43.94,43.86,43.88,262500.0
2013-09-10 12:05:00,43.88,43.95,43.87,43.95,108500.0,43.88,43.95,43.87,43.95,108500.0
2013-09-10 12:10:00,43.95,44.04,43.94,44.0,659400.0,43.95,44.04,43.94,44.0,659400.0
2013-09-10 12:15:00,44.02,44.06,43.94,43.97,308000.0,44.02,44.06,43.94,43.97,308000.0
2013-09-10 12:20:00,43.98,44.05,43.97,44.04,180600.0,43.98,44.05,43.97,44.04,180600.0
2013-09-10 12:25:00,44.04,44.11,44.0,44.08,400400.0,44.04,44.11,44.0,44.08,400400.0
2013-09-10 12:30:00,44.09,44.13,44.01,44.08,336000.0,44.09,44.13,44.01,44.08,336000.0
2013-09-10 12:35:00,44.09,44.25,44.09,44.25,595700.0,44.09,44.25,44.09,44.25,595700.0
2013-09-10 12:40:00,44.24,44.26,44.11,44.14,460600.0,44.24,44.26,44.11,44.14,460600.0
2013-09-10 12:45:00,44.13,44.14,44.08,44.11,207900.0,44.13,44.14,44.08,44.11,207900.0
2013-09-10 12:50:00,44.11,44.23,44.09,44.2,529900.0,44.11,44.23,44.09,44.2,529900.0
2013-09-10 12:55:00,44.22,44.39,44.22,44.35,939400.0,44.22,44.39,44.22,44.35,939400.0
2013-09-10 13:00:00,44.35,44.52,44.34,44.41,826700.0,44.35,44.52,44.34,44.41,826700.0
2013-09-10 13:05:00,44.41,44.44,44.33,44.35,379400.0,44.41,44.44,44.33,44.35,379400.0
2013-09-10 13:10:00,44.36,44.36,44.23,44.29,364000.0,44.36,44.36,44.23,44.29,364000.0
2013-09-10 13:15:00,44.27,44.28,44.2,44.26,233100.0,44.27,44.28,44.2,44.26,233100.0
2013-09-10 13:20:00,44.26,44.26,44.15,44.26,385700.0,44.26,44.26,44.15,44.26,385700.0
2013-09-10 13:25:00,44.26,44.33,44.22,44.27,233800.0,44.26,44.33,44.22,44.27,233800.0
2013-09-10 13:30:00,44.24,44.25,44.18,44.2,115500.0,44.24,44.25,44.18,44.2,115500.0
2013-09-10 13:35:00,44.2,44.35,44.14,44.34,240100.0,44.2,44.35,44.14,44.34,240100.0
2013-09-10 13:40:00,44.31,44.37,44.3,44.32,112000.0,44.31,44.37,44.3,44.32,112000.0
2013-09-10 13:45:00,44.34,44.36,44.31,44.35,72800.0,44.34,44.36,44.31,44.35,72800.0
2013-09-10 13:50:00,44.35,44.43,44.35,44.42,174300.0,44.35,44.43,44.35,44.42,174300.0
2013-09-10 13:55:00,44.43,44.49,44.37,44.4,224700.0,44.43,44.49,44.37,44.4,224700.0
2013-09-10 14:00:00,44.4,44.45,44.36,44.36,118300.0,44.4,44.45,44.36,44.36,118300.0
2013-09-10 14:05:00,44.39,44.4,44.3,44.34,172200.0,44.39,44.4,44.3,44.34,172200.0
2013-09-10 14:10:00,44.34,44.39,44.29,44.34,119700.0,44.34,44.39,44.29,44.34,119700.0
2013-09-10 14:15:00,44.34,44.36,44.27,44.31,142100.0,44.34,44.36,44.27,44.31,142100.0
2013-09-10 14:20:00,44.34,44.35,44.29,44.29,116200.0,44.34,44.35,44.29,44.29,116200.0
2013-09-10 14:25:00,44.29,44.35,44.27,44.3,183400.0,44.29,44.35,44.27,44.3,183400.0
2013-09-10 14:30:00,44.29,44.3,44.16,44.18,185500.0,44.29,44.3,44.16,44.18,185500.0
2013-09-10 14:35:00,44.16,44.21,44.16,44.19,114800.0,44.16,44.21,44.16,44.19,114800.0
2013-09-10 14:40:00,44.19,44.28,44.19,44.26,150500.0,44.19,44.28,44.19,44.26,150500.0
2013-09-10 14:45:00,44.27,44.35,44.24,44.32,148400.0,44.27,44.35,44.24,44.32,148400.0
2013-09-10 14:50:00,44.35,44.36,44.26,44.27,136500.0,44.35,44.36,44.26,44.27,136500.0
2013-09-10 14:55:00,44.27,44.31,44.21,44.28,210000.0,44.27,44.31,44.21,44.28,210000.0
2013-09-10 15:00:00,44.28,44.34,44.27,44.31,147700.0,44.28,44.34,44.27,44.31,147700.0
2013-09-10 15:05:00,44.31,44.33,44.23,44.23,154700.0,44.31,44.33,44.23,44.23,154700.0
2013-09-10 15:10:00,44.25,44.31,44.23,44.28,106400.0,44.25,44.31,44.23,44.28,106400.0
2013-09-10 15:15:00,44.27,44.39,44.26,44.37,303800.0,44.27,44.39,44.26,44.37,303800.0
2013-09-10 15:20:00,44.38,44.44,44.37,44.44,337400.0,44.38,44.44,44.37,44.44,337400.0
2013-09-10 15:25:00,44.46,44.59,44.41,44.54,586600.0,44.46,44.59,44.41,44.54,586600.0
2013-09-10 15:30:00,44.54,44.61,44.51,44.57,619500.0,44.54,44.61,44.51,44.57,619500.0
2013-09-10 15:35:00,44.57,44.6,44.51,44.57,431200.0,44.57,44.6,44.51,44.57,431200.0
2013-09-10 15:40:00,44.55,44.57,44.51,44.54,379400.0,44.55,44.57,44.51,44.54,379400.0
2013-09-10 15:45:00,44.53,44.62,44.5,44.61,632100.0,44.53,44.62,44.5,44.61,632100.0
2013-09-10 15:50:00,44.61,44.67,44.54,44.61,841400.0,44.61,44.67,44.54,44.61,841400.0
2013-09-10 15:55:00,44.61,44.75,44.61,44.74,1483300.0,44.61,44.75,44.61,44.74,1483300.0
2013-09-11 09:30:00,44.82,44.88,44.31,44.46,1442700.0,44.82,44.88,44.31,44.46,1442700.0
2013-09-11 09:35:00,44.44,44.56,44.22,44.25,764400.0,44.44,44.56,44.22,44.25,764400.0
2013-09-11 09:40:00,44.25,44.44,44.23,44.38,606900.0,44.25,44.44,44.23,44.38,606900.0
2013-09-11 09:45:00,44.38,44.57,44.15,44.16,595700.0,44.38,44.57,44.15,44.16,595700.0
2013-09-11 09:50:00,44.16,44.29,44.05,44.13,693000.0,44.16,44.29,44.05,44.13,693000.0
2013-09-11 09:55:00,44.12,44.16,43.91,43.91,732900.0,44.12,44.16,43.91,43.91,732900.0
2013-09-11 10:00:00,43.91,44.07,43.79,44.01,861700.0,43.91,44.07,43.79,44.01,861700.0
2013-09-11 10:05:00,44.03,44.06,43.96,44.05,267400.0,44.03,44.06,43.96,44.05,267400.0
2013-09-11 10:10:00,44.04,44.13,43.86,44.04,370300.0,44.04,44.13,43.86,44.04,370300.0
2013-09-11 10:15:00,44.04,44.12,43.94,44.07,229600.0,44.04,44.12,43.94,44.07,229600.0
2013-09-11 10:20:00,44.07,44.14,44.0,44.05,145600.0,44.07,44.14,44.0,44.05,145600.0
2013-09-11 10:25:00,44.06,44.11,43.9,44.1,242200.0,44.06,44.11,43.9,44.1,242200.0
2013-09-11 10:30:00,44.06,44.41,44.05,44.31,599900.0,44.06,44.41,44.05,44.31,599900.0
2013-09-11 10:35:00,44.29,44.5,44.28,44.45,440300.0,44.29,44.5,44.28,44.45,440300.0
2013-09-11 10:40:00,44.44,44.51,44.43,44.51,290500.0,44.44,44.51,44.43,44.51,290500.0
2013-09-11 10:45:00,44.51,44.56,44.44,44.48,240100.0,44.51,44.56,44.44,44.48,240100.0
2013-09-11 10:50:00,44.49,44.57,44.46,44.52,193200.0,44.49,44.57,44.46,44.52,193200.0
2013-09-11 10:55:00,44.54,44.68,44.54,44.65,394800.0,44.54,44.68,44.54,44.65,394800.0
2013-09-11 11:00:00,44.65,44.7,44.54,44.56,367500.0,44.65,44.7,44.54,44.56,367500.0
2013-09-11 11:05:00,44.54,44.63,44.52,44.61,130200.0,44.54,44.63,44.52,44.61,130200.0
2013-09-11 11:10:00,44.63,44.7,44.59,44.62,200900.0,44.63,44.7,44.59,44.62,200900.0
2013-09-11 11:15:00,44.62,44.64,44.49,44.49,228200.0,44.62,44.64,44.49,44.49,228200.0
2013-09-11 11:20:00,44.49,44.69,44.49,44.66,301000.0,44.49,44.69,44.49,44.66,301000.0
2013-09-11 11:25:00,44.66,44.68,44.57,44.57,171500.0,44.66,44.68,44.57,44.57,171500.0
2013-09-11 11:30:00,44.57,44.71,44.06,44.13,1023400.0,44.57,44.71,44.06,44.13,1023400.0
2013-09-11 11:35:00,44.13,44.16,43.64,43.73,2326800.0,44.13,44.16,43.64,43.73,2326800.0
2013-09-11 11:40:00,43.73,43.87,43.64,43.7,990500.0,43.73,43.87,43.64,43.7,990500.0
2013-09-11 11:45:00,43.71,43.96,43.65,43.94,866600.0,43.71,43.96,43.65,43.94,866600.0
2013-09-11 11:50:00,43.94,43.94,43.52,43.62,1362200.0,43.94,43.94,43.52,43.62,1362200.0
2013-09-11 11:55:00,43.62,43.71,43.41,43.59,924000.0,43.62,43.71,43.41,43.59,924000.0
2013-09-11 12:00:00,43.6,43.68,43.48,43.67,443800.0,43.6,43.68,43.48,43.67,443800.0
2013-09-11 12:05:00,43.65,43.65,43.41,43.59,470400.0,43.65,43.65,43.41,43.59,470400.0
2013-09-11 12:10:00,43.6,43.86,43.53,43.83,684600.0,43.6,43.86,43.53,43.83,684600.0
2013-09-11 12:15:00,43.83,43.99,43.7,43.89,583100.0,43.83,43.99,43.7,43.89,583100.0
2013-09-11 12:20:00,43.93,43.99,43.88,43.91,251300.0,43.93,43.99,43.88,43.91,251300.0
2013-09-11 12:25:00,43.9,43.96,43.89,43.94,161700.0,43.9,43.96,43.89,43.94,161700.0
2013-09-11 12:30:00,43.97,43.97,43.81,43.85,195300.0,43.97,43.97,43.81,43.85,195300.0
2013-09-11 12:35:00,43.87,43.97,43.83,43.92,163800.0,43.87,43.97,43.83,43.92,163800.0
2013-09-11 12:40:00,43.91,43.92,43.7,43.7,179200.0,43.91,43.92,43.7,43.7,179200.0
2013-09-11 12:45:00,43.72,43.81,43.7,43.77,108500.0,43.72,43.81,43.7,43.77,108500.0
2013-09-11 12:50:00,43.78,43.79,43.68,43.7,163100.0,43.78,43.79,43.68,43.7,163100.0
2013-09-11 12:55:00,43.71,43.76,43.64,43.69,170800.0,43.71,43.76,43.64,43.69,170800.0
2013-09-11 13:00:00,43.68,43.68,43.59,43.59,134400.0,43.68,43.68,43.59,43.59,134400.0
2013-09-11 13:05:00,43.6,43.75,43.56,43.74,172200.0,43.6,43.75,43.56,43.74,172200.0
2013-09-11 13:10:00,43.74,43.8,43.69,43.77,169400.0,43.74,43.8,43.69,43.77,169400.0
2013-09-11 13:15:00,43.78,43.83,43.72,43.81,85400.0,43.78,43.83,43.72,43.81,85400.0
2013-09-11 13:20:00,43.82,43.82,43.75,43.76,52500.0,43.82,43.82,43.75,43.76,52500.0
2013-09-11 13:25:00,43.78,43.83,43.77,43.79,77000.0,43.78,43.83,43.77,43.79,77000.0
2013-09-11 13:30:00,43.78,43.91,43.78,43.91,155400.0,43.78,43.91,43.78,43.91,155400.0
2013-09-11 13:35:00,43.9,43.94,43.83,43.84,132300.0,43.9,43.94,43.83,43.84,132300.0
2013-09-11 13:40:00,43.85,44.03,43.85,43.98,422100.0,43.85,44.03,43.85,43.98,422100.0
2013-09-11 13:45:00,43.96,44.04,43.96,44.0,181300.0,43.96,44.04,43.96,44.0,181300.0
2013-09-11 13:50:00,43.97,44.05,43.94,44.04,123900.0,43.97,44.05,43.94,44.04,123900.0
2013-09-11 13:55:00,44.04,44.04,43.93,43.98,121800.0,44.04,44.04,43.93,43.98,121800.0
2013-09-11 14:00:00,43.98,44.0,43.86,43.87,129500.0,43.98,44.0,43.86,43.87,129500.0
2013-09-11 14:05:00,43.88,43.9,43.8,43.8,146300.0,43.88,43.9,43.8,43.8,146300.0
2013-09-11 14:10:00,43.82,43.83,43.64,43.67,322700.0,43.82,43.83,43.64,43.67,322700.0
2013-09-11 14:15:00,43.65,43.74,43.59,43.7,189000.0,43.65,43.74,43.59,43.7,189000.0
2013-09-11 14:20:00,43.71,43.81,43.68,43.8,141400.0,43.71,43.81,43.68,43.8,141400.0
2013-09-11 14:25:00,43.81,43.94,43.8,43.93,107800.0,43.81,43.94,43.8,43.93,107800.0
2013-09-11 14:30:00,43.91,43.95,43.8,43.85,163100.0,43.91,43.95,43.8,43.85,163100.0
2013-09-11 14:35:00,43.83,44.04,43.81,44.02,344400.0,43.83,44.04,43.81,44.02,344400.0
2013-09-11 14:40:00,44.04,44.1,44.0,44.08,315000.0,44.04,44.1,44.0,44.08,315000.0
2013-09-11 14:45:00,44.09,44.11,44.03,44.05,142800.0,44.09,44.11,44.03,44.05,142800.0
2013-09-11 14:50:00,44.06,44.07,43.93,43.98,161000.0,44.06,44.07,43.93,43.98,161000.0
2013-09-11 14:55:00,43.99,44.06,43.94,44.02,118300.0,43.99,44.06,43.94,44.02,118300.0
2013-09-11 15:00:00,44.05,44.13,44.04,44.07,196000.0,44.05,44.13,44.04,44.07,196000.0
2013-09-11 15:05:00,44.1,44.13,44.02,44.02,168700.0,44.1,44.13,44.02,44.02,168700.0
2013-09-11 15:10:00,44.03,44.12,44.03,44.11,97300.0,44.03,44.12,44.03,44.11,97300.0
2013-09-11 15:15:00,44.11,44.13,44.0,44.03,128100.0,44.11,44.13,44.0,44.03,128100.0
2013-09-11 15:20:00,44.0,44.07,44.0,44.05,86800.0,44.0,44.07,44.0,44.05,86800.0
2013-09-11 15:25:00,44.07,44.08,44.0,44.01,152600.0,44.07,44.08,44.0,44.01,152600.0
2013-09-11 15:30:00,44.0,44.0,43.86,43.87,341600.0,44.0,44.0,43.86,43.87,341600.0
2013-09-11 15:35:00,43.86,43.96,43.82,43.96,166600.0,43.86,43.96,43.82,43.96,166600.0
2013-09-11 15:40:00,43.95,43.98,43.91,43.95,197400.0,43.95,43.98,43.91,43.95,197400.0
2013-09-11 15:45:00,43.96,43.98,43.88,43.93,276500.0,43.96,43.98,43.88,43.93,276500.0
2013-09-11 15:50:00,43.93,43.94,43.91,43.92,234500.0,43.93,43.94,43.91,43.92,234500.0
2013-09-11 15:55:00,43.93,44.03,43.93,44.03,760900.0,43.93,44.03,43.93,44.03,760900.0
2013-09-12 09:30:00,43.12,43.49,43.0,43.24,1442000.0,43.12,43.49,43.0,43.24,1442000.0
2013-09-12 09:35:00,43.27,43.28,42.79,42.86,1568700.0,43.27,43.28,42.79,42.86,1568700.0
2013-09-12 09:40:00,42.86,42.88,42.62,42.82,1537900.0,42.86,42.88,42.62,42.82,1537900.0
2013-09-12 09:45:00,42.82,43.06,42.79,42.89,1020600.0,42.82,43.06,42.79,42.89,1020600.0
2013-09-12 09:50:00,42.91,43.11,42.7,43.07,725900.0,42.91,43.11,42.7,43.07,725900.0
2013-09-12 09:55:00,43.11,43.28,42.96,43.16,487900.0,43.11,43.28,42.96,43.16,487900.0
2013-09-12 10:00:00,43.2,43.37,43.02,43.27,732200.0,43.2,43.37,43.02,43.27,732200.0
2013-09-12 10:05:00,43.28,43.38,43.17,43.3,293300.0,43.28,43.38,43.17,43.3,293300.0
2013-09-12 10:10:00,43.3,43.32,43.1,43.19,303800.0,43.3,43.32,43.1,43.19,303800.0
2013-09-12 10:15:00,43.18,43.19,42.98,43.08,336000.0,43.18,43.19,42.98,43.08,336000.0
2013-09-12 10:20:00,43.08,43.27,43.07,43.26,264600.0,43.08,43.27,43.07,43.26,264600.0
2013-09-12 10:25:00,43.27,43.5,43.22,43.45,445200.0,43.27,43.5,43.22,43.45,445200.0
2013-09-12 10:30:00,43.45,43.78,43.41,43.7,709800.0,43.45,43.78,43.41,43.7,709800.0
2013-09-12 10:35:00,43.69,43.74,43.55,43.61,494900.0,43.69,43.74,43.55,43.61,494900.0
2013-09-12 10:40:00,43.61,43.7,43.52,43.56,347900.0,43.61,43.7,43.52,43.56,347900.0
2013-09-12 10:45:00,43.56,43.58,43.42,43.44,254800.0,43.56,43.58,43.42,43.44,254800.0
2013-09-12 10:50:00,43.46,43.58,43.46,43.57,161700.0,43.46,43.58,43.46,43.57,161700.0
2013-09-12 10:55:00,43.57,43.7,43.54,43.56,223300.0,43.57,43.7,43.54,43.56,223300.0
2013-09-12 11:00:00,43.54,43.61,43.51,43.51,122500.0,43.54,43.61,43.51,43.51,122500.0
2013-09-12 11:05:00,43.53,43.57,43.47,43.47,131600.0,43.53,43.57,43.47,43.47,131600.0
2013-09-12 11:10:00,43.46,43.47,43.32,43.32,297500.0,43.46,43.47,43.32,43.32,297500.0
2013-09-12 11:15:00,43.32,43.35,43.23,43.29,172200.0,43.32,43.35,43.23,43.29,172200.0
2013-09-12 11:20:00,43.26,43.4,43.26,43.4,204400.0,43.26,43.4,43.26,43.4,204400.0
2013-09-12 11:25:00,43.41,43.41,43.26,43.3,196000.0,43.41,43.41,43.26,43.3,196000.0
2013-09-12 11:30:00,43.3,43.31,43.08,43.1,233800.0,43.3,43.31,43.08,43.1,233800.0
2013-09-12 11:35:00,43.1,43.18,43.1,43.12,225400.0,43.1,43.18,43.1,43.12,225400.0
2013-09-12 11:40:00,43.11,43.22,43.11,43.21,151900.0,43.11,43.22,43.11,43.21,151900.0
2013-09-12 11:45:00,43.21,43.26,43.21,43.26,102900.0,43.21,43.26,43.21,43.26,102900.0
2013-09-12 11:50:00,43.25,43.26,43.16,43.25,117600.0,43.25,43.26,43.16,43.25,117600.0
2013-09-12 11:55:00,43.25,43.34,43.25,43.26,78400.0,43.25,43.34,43.25,43.26,78400.0
2013-09-12 12:00:00,43.27,43.27,43.16,43.19,109900.0,43.27,43.27,43.16,43.19,109900.0
2013-09-12 12:05:00,43.2,43.22,43.17,43.17,81900.0,43.2,43.22,43.17,43.17,81900.0
2013-09-12 12:10:00,43.17,43.19,43.14,43.15,133700.0,43.17,43.19,43.14,43.15,133700.0
2013-09-12 12:15:00,43.16,43.22,43.16,43.16,112700.0,43.16,43.22,43.16,43.16,112700.0
2013-09-12 12:20:00,43.15,43.17,43.06,43.08,217700.0,43.15,43.17,43.06,43.08,217700.0
2013-09-12 12:25:00,43.08,43.21,43.06,43.21,169400.0,43.08,43.21,43.06,43.21,169400.0
2013-09-12 12:30:00,43.22,43.33,43.2,43.3,208600.0,43.22,43.33,43.2,43.3,208600.0
2013-09-12 12:35:00,43.31,43.33,43.27,43.32,140000.0,43.31,43.33,43.27,43.32,140000.0
2013-09-12 12:40:00,43.32,43.34,43.22,43.23,154000.0,43.32,43.34,43.22,43.23,154000.0
2013-09-12 12:45:00,43.23,43.23,43.17,43.2,83300.0,43.23,43.23,43.17,43.2,83300.0
2013-09-12 12:50:00,43.2,43.22,43.18,43.21,28700.0,43.2,43.22,43.18,43.21,28700.0
2013-09-12 12:55:00,43.22,43.27,43.19,43.25,73500.0,43.22,43.27,43.19,43.25,73500.0
2013-09-12 13:00:00,43.27,43.32,43.26,43.32,48300.0,43.27,43.32,43.26,43.32,48300.0
2013-09-12 13:05:00,43.32,43.33,43.26,43.31,99400.0,43.32,43.33,43.26,43.31,99400.0
2013-09-12 13:10:00,43.3,43.35,43.3,43.34,54600.0,43.3,43.35,43.3,43.34,54600.0
2013-09-12 13:15:00,43.34,43.37,43.33,43.33,77000.0,43.34,43.37,43.33,43.33,77000.0
2013-09-12 13:20:00,43.33,43.35,43.27,43.31,119700.0,43.33,43.35,43.27,43.31,119700.0
2013-09-12 13:25:00,43.32,43.33,43.28,43.28,29400.0,43.32,43.33,43.28,43.28,29400.0
2013-09-12 13:30:00,43.28,43.29,43.24,43.26,84700.0,43.28,43.29,43.24,43.26,84700.0
2013-09-12 13:35:00,43.26,43.33,43.26,43.27,129500.0,43.26,43.33,43.26,43.27,129500.0
2013-09-12 13:40:00,43.29,43.34,43.24,43.26,79100.0,43.29,43.34,43.24,43.26,79100.0
2013-09-12 13:45:00,43.26,43.26,43.17,43.17,62300.0,43.26,43.26,43.17,43.17,62300.0
2013-09-12 13:50:00,43.19,43.21,43.16,43.16,102900.0,43.19,43.21,43.16,43.16,102900.0
2013-09-12 13:55:00,43.16,43.22,43.16,43.19,108500.0,43.16,43.22,43.16,43.19,108500.0
2013-09-12 14:00:00,43.18,43.22,43.17,43.19,51800.0,43.18,43.22,43.17,43.19,51800.0
2013-09-12 14:05:00,43.2,43.23,43.17,43.19,86100.0,43.2,43.23,43.17,43.19,86100.0
2013-09-12 14:10:00,43.19,43.2,43.06,43.07,255500.0,43.19,43.2,43.06,43.07,255500.0
2013-09-12 14:15:00,43.07,43.14,43.0,43.01,262500.0,43.07,43.14,43.0,43.01,262500.0
2013-09-12 14:20:00,43.01,43.05,42.94,42.95,202300.0,43.01,43.05,42.94,42.95,202300.0
2013-09-12 14:25:00,42.95,43.08,42.95,43.03,160300.0,42.95,43.08,42.95,43.03,160300.0
2013-09-12 14:30:00,43.02,43.09,43.01,43.08,80500.0,43.02,43.09,43.01,43.08,80500.0
2013-09-12 14:35:00,43.08,43.08,42.94,42.96,239400.0,43.08,43.08,42.94,42.96,239400.0
2013-09-12 14:40:00,42.96,43.0,42.94,42.98,147700.0,42.96,43.0,42.94,42.98,147700.0
2013-09-12 14:45:00,42.99,43.07,42.97,43.06,94500.0,42.99,43.07,42.97,43.06,94500.0
2013-09-12 14:50:00,43.05,43.08,43.03,43.07,124600.0,43.05,43.08,43.03,43.07,124600.0
2013-09-12 14:55:00,43.04,43.14,43.04,43.09,155400.0,43.04,43.14,43.04,43.09,155400.0
2013-09-12 15:00:00,43.08,43.12,43.04,43.04,106400.0,43.08,43.12,43.04,43.04,106400.0
2013-09-12 15:05:00,43.04,43.06,42.97,43.02,119000.0,43.04,43.06,42.97,43.02,119000.0
2013-09-12 15:10:00,43.0,43.02,42.96,42.99,219100.0,43.0,43.02,42.96,42.99,219100.0
2013-09-12 15:15:00,43.0,43.07,42.97,43.06,252700.0,43.0,43.07,42.97,43.06,252700.0
2013-09-12 15:20:00,43.03,43.09,43.02,43.05,142800.0,43.03,43.09,43.02,43.05,142800.0
2013-09-12 15:25:00,43.06,43.11,43.05,43.1,135800.0,43.06,43.11,43.05,43.1,135800.0
2013-09-12 15:30:00,43.11,43.17,43.02,43.04,259000.0,43.11,43.17,43.02,43.04,259000.0
2013-09-12 15:35:00,43.04,43.1,43.03,43.09,128100.0,43.04,43.1,43.03,43.09,128100.0
2013-09-12 15:40:00,43.09,43.11,43.05,43.06,163800.0,43.09,43.11,43.05,43.06,163800.0
2013-09-12 15:45:00,43.05,43.11,43.03,43.1,235900.0,43.05,43.11,43.03,43.1,235900.0
2013-09-12 15:50:00,43.11,43.15,43.09,43.09,307300.0,43.11,43.15,43.09,43.09,307300.0
2013-09-12 15:55:00,43.09,43.1,43.01,43.06,610400.0,43.09,43.1,43.01,43.06,610400.0
2013-09-13 09:30:00,43.14,43.17,42.79,42.96,448000.0,43.14,43.17,42.79,42.96,448000.0
2013-09-13 09:35:00,42.94,43.4,42.92,43.31,429100.0,42.94,43.4,42.92,43.31,429100.0
2013-09-13 09:40:00,43.36,43.37,43.18,43.24,243600.0,43.36,43.37,43.18,43.24,243600.0
2013-09-13 09:45:00,43.23,43.24,43.11,43.22,210000.0,43.23,43.24,43.11,43.22,210000.0
2013-09-13 09:50:00,43.22,43.43,43.2,43.37,330400.0,43.22,43.43,43.2,43.37,330400.0
2013-09-13 09:55:00,43.41,43.43,43.21,43.28,278600.0,43.41,43.43,43.21,43.28,278600.0
2013-09-13 10:00:00,43.28,43.33,43.05,43.1,584500.0,43.28,43.33,43.05,43.1,584500.0
2013-09-13 10:05:00,43.08,43.08,42.91,43.06,345800.0,43.08,43.08,42.91,43.06,345800.0
2013-09-13 10:10:00,43.04,43.04,42.86,42.87,227500.0,43.04,43.04,42.86,42.87,227500.0
2013-09-13 10:15:00,42.89,42.92,42.74,42.88,373100.0,42.89,42.92,42.74,42.88,373100.0
2013-09-13 10:20:00,42.92,42.99,42.85,42.9,118300.0,42.92,42.99,42.85,42.9,118300.0
2013-09-13 10:25:00,42.93,42.94,42.78,42.78,162400.0,42.93,42.94,42.78,42.78,162400.0
2013-09-13 10:30:00,42.81,43.01,42.78,43.01,235900.0,42.81,43.01,42.78,43.01,235900.0
2013-09-13 10:35:00,43.01,43.12,42.97,43.12,117600.0,43.01,43.12,42.97,43.12,117600.0
2013-09-13 10:40:00,43.11,43.17,43.09,43.15,203700.0,43.11,43.17,43.09,43.15,203700.0
2013-09-13 10:45:00,43.16,43.16,42.98,43.04,146300.0,43.16,43.16,42.98,43.04,146300.0
2013-09-13 10:50:00,43.04,43.07,43.02,43.03,70700.0,43.04,43.07,43.02,43.03,70700.0
2013-09-13 10:55:00,43.07,43.15,43.06,43.12,138600.0,43.07,43.15,43.06,43.12,138600.0
2013-09-13 11:00:00,43.1,43.12,43.0,43.04,106400.0,43.1,43.12,43.0,43.04,106400.0
2013-09-13 11:05:00,43.04,43.1,43.02,43.08,52500.0,43.04,43.1,43.02,43.08,52500.0
2013-09-13 11:10:00,43.06,43.07,43.01,43.07,43400.0,43.06,43.07,43.01,43.07,43400.0
2013-09-13 11:15:00,43.06,43.08,42.93,42.93,182700.0,43.06,43.08,42.93,42.93,182700.0
2013-09-13 11:20:00,42.93,43.07,42.89,43.06,132300.0,42.93,43.07,42.89,43.06,132300.0
2013-09-13 11:25:00,43.06,43.11,43.01,43.02,73500.0,43.06,43.11,43.01,43.02,73500.0
2013-09-13 11:30:00,43.03,43.05,42.98,43.05,61600.0,43.03,43.05,42.98,43.05,61600.0
2013-09-13 11:35:00,43.05,43.08,43.03,43.05,34300.0,43.05,43.08,43.03,43.05,34300.0
2013-09-13 11:40:00,43.04,43.05,42.96,42.98,58100.0,43.04,43.05,42.96,42.98,58100.0
2013-09-13 11:45:00,42.97,43.0,42.96,42.97,78400.0,42.97,43.0,42.96,42.97,78400.0
2013-09-13 11:50:00,42.97,43.03,42.92,43.02,86100.0,42.97,43.03,42.92,43.02,86100.0
2013-09-13 11:55:00,43.0,43.05,43.0,43.01,60900.0,43.0,43.05,43.0,43.01,60900.0
2013-09-13 12:00:00,43.0,43.07,43.0,43.02,86100.0,43.0,43.07,43.0,43.02,86100.0
2013-09-13 12:05:00,43.04,43.06,43.02,43.04,42700.0,43.04,43.06,43.02,43.04,42700.0
2013-09-13 12:10:00,43.04,43.07,43.03,43.06,28700.0,43.04,43.07,43.03,43.06,28700.0
2013-09-13 12:15:00,43.06,43.2,43.06,43.18,292600.0,43.06,43.2,43.06,43.18,292600.0
2013-09-13 12:20:00,43.18,43.25,43.17,43.21,177800.0,43.18,43.25,43.17,43.21,177800.0
2013-09-13 12:25:00,43.21,43.21,43.14,43.19,86100.0,43.21,43.21,43.14,43.19,86100.0
2013-09-13 12:30:00,43.19,43.2,43.11,43.2,92400.0,43.19,43.2,43.11,43.2,92400.0
2013-09-13 12:35:00,43.2,43.2,43.11,43.14,91000.0,43.2,43.2,43.11,43.14,91000.0
2013-09-13 12:40:00,43.11,43.2,43.11,43.14,68600.0,43.11,43.2,43.11,43.14,68600.0
2013-09-13 12:45:00,43.16,43.26,43.16,43.23,109200.0,43.16,43.26,43.16,43.23,109200.0
2013-09-13 12:50:00,43.24,43.27,43.22,43.25,67200.0,43.24,43.27,43.22,43.25,67200.0
2013-09-13 12:55:00,43.26,43.26,43.23,43.23,59500.0,43.26,43.26,43.23,43.23,59500.0
2013-09-13 13:00:00,43.24,43.35,43.24,43.32,203700.0,43.24,43.35,43.24,43.32,203700.0
2013-09-13 13:05:00,43.31,43.48,43.31,43.44,387800.0,43.31,43.48,43.31,43.44,387800.0
2013-09-13 13:10:00,43.46,43.46,43.37,43.39,172900.0,43.46,43.46,43.37,43.39,172900.0
2013-09-13 13:15:00,43.4,43.46,43.37,43.46,108500.0,43.4,43.46,43.37,43.46,108500.0
2013-09-13 13:20:00,43.46,43.51,43.42,43.5,153300.0,43.46,43.51,43.42,43.5,153300.0
2013-09-13 13:25:00,43.49,43.51,43.42,43.51,154000.0,43.49,43.51,43.42,43.51,154000.0
2013-09-13 13:30:00,43.51,43.52,43.46,43.46,134400.0,43.51,43.52,43.46,43.46,134400.0
2013-09-13 13:35:00,43.46,43.47,43.3,43.3,222600.0,43.46,43.47,43.3,43.3,222600.0
2013-09-13 13:40:00,43.32,43.37,43.32,43.37,74900.0,43.32,43.37,43.32,43.37,74900.0
2013-09-13 13:45:00,43.37,43.42,43.37,43.42,88900.0,43.37,43.42,43.37,43.42,88900.0
2013-09-13 13:50:00,43.43,43.45,43.4,43.42,65100.0,43.43,43.45,43.4,43.42,65100.0
2013-09-13 13:55:00,43.44,43.46,43.4,43.42,107100.0,43.44,43.46,43.4,43.42,107100.0
2013-09-13 14:00:00,43.42,43.5,43.42,43.48,92400.0,43.42,43.5,43.42,43.48,92400.0
2013-09-13 14:05:00,43.45,43.47,43.4,43.4,161700.0,43.45,43.47,43.4,43.4,161700.0
2013-09-13 14:10:00,43.4,43.45,43.38,43.44,67900.0,43.4,43.45,43.38,43.44,67900.0
2013-09-13 14:15:00,43.45,43.46,43.43,43.44,61600.0,43.45,43.46,43.43,43.44,61600.0
2013-09-13 14:20:00,43.43,43.46,43.39,43.39,86100.0,43.43,43.46,43.39,43.39,86100.0
2013-09-13 14:25:00,43.4,43.44,43.39,43.44,58800.0,43.4,43.44,43.39,43.44,58800.0
2013-09-13 14:30:00,43.44,43.45,43.39,43.39,105000.0,43.44,43.45,43.39,43.39,105000.0
2013-09-13 14:35:00,43.39,43.44,43.35,43.43,151900.0,43.39,43.44,43.35,43.43,151900.0
2013-09-13 14:40:00,43.41,43.45,43.41,43.43,95900.0,43.41,43.45,43.41,43.43,95900.0
2013-09-13 14:45:00,43.43,43.54,43.43,43.53,265300.0,43.43,43.54,43.43,43.53,265300.0
2013-09-13 14:50:00,43.52,43.69,43.49,43.69,410200.0,43.52,43.69,43.49,43.69,410200.0
2013-09-13 14:55:00,43.68,43.71,43.62,43.69,416500.0,43.68,43.71,43.62,43.69,416500.0
2013-09-13 15:00:00,43.69,43.7,43.64,43.67,284200.0,43.69,43.7,43.64,43.67,284200.0
2013-09-13 15:05:00,43.66,43.66,43.58,43.6,203000.0,43.66,43.66,43.58,43.6,203000.0
2013-09-13 15:10:00,43.59,43.61,43.55,43.59,373800.0,43.59,43.61,43.55,43.59,373800.0
2013-09-13 15:15:00,43.6,43.61,43.56,43.59,264600.0,43.6,43.61,43.56,43.59,264600.0
2013-09-13 15:20:00,43.59,43.59,43.53,43.54,149100.0,43.59,43.59,43.53,43.54,149100.0
2013-09-13 15:25:00,43.54,43.57,43.51,43.54,105000.0,43.54,43.57,43.51,43.54,105000.0
2013-09-13 15:30:00,43.56,43.6,43.52,43.53,228200.0,43.56,43.6,43.52,43.53,228200.0
2013-09-13 15:35:00,43.54,43.56,43.5,43.52,135800.0,43.54,43.56,43.5,43.52,135800.0
2013-09-13 15:40:00,43.51,43.56,43.51,43.56,122500.0,43.51,43.56,43.51,43.56,122500.0
2013-09-13 15:45:00,43.55,43.57,43.53,43.54,295400.0,43.55,43.57,43.53,43.54,295400.0
2013-09-13 15:50:00,43.53,43.54,43.5,43.51,307300.0,43.53,43.54,43.5,43.51,307300.0
2013-09-13 15:55:00,43.52,43.69,43.51,43.67,827400.0,43.52,43.69,43.51,43.67,827400.0
2013-09-16 09:30:00,44.29,44.31,43.86,43.92,804300.0,44.29,44.31,43.86,43.92,804300.0
2013-09-16 09:35:00,43.88,43.91,43.72,43.84,681100.0,43.88,43.91,43.72,43.84,681100.0
2013-09-16 09:40:00,43.81,44.08,43.79,44.01,421400.0,43.81,44.08,43.79,44.01,421400.0
2013-09-16 09:45:00,44.01,44.07,43.86,43.97,479500.0,44.01,44.07,43.86,43.97,479500.0
2013-09-16 09:50:00,43.97,44.0,43.86,43.94,280000.0,43.97,44.0,43.86,43.94,280000.0
2013-09-16 09:55:00,43.98,44.02,43.95,43.95,234500.0,43.98,44.02,43.95,43.95,234500.0
2013-09-16 10:00:00,43.95,44.11,43.87,43.95,378000.0,43.95,44.11,43.87,43.95,378000.0
2013-09-16 10:05:00,43.97,43.97,43.9,43.91,149100.0,43.97,43.97,43.9,43.91,149100.0
2013-09-16 10:10:00,43.91,43.96,43.86,43.9,191800.0,43.91,43.96,43.86,43.9,191800.0
2013-09-16 10:15:00,43.9,43.96,43.86,43.89,97300.0,43.9,43.96,43.86,43.89,97300.0
2013-09-16 10:20:00,43.88,43.95,43.86,43.86,155400.0,43.88,43.95,43.86,43.86,155400.0
2013-09-16 10:25:00,43.87,43.9,43.86,43.88,298200.0,43.87,43.9,43.86,43.88,298200.0
2013-09-16 10:30:00,43.86,43.92,43.76,43.88,354200.0,43.86,43.92,43.76,43.88,354200.0
2013-09-16 10:35:00,43.89,43.96,43.86,43.91,166600.0,43.89,43.96,43.86,43.91,166600.0
2013-09-16 10:40:00,43.89,43.94,43.76,43.8,216300.0,43.89,43.94,43.76,43.8,216300.0
2013-09-16 10:45:00,43.83,43.84,43.76,43.8,158200.0,43.83,43.84,43.76,43.8,158200.0
2013-09-16 10:50:00,43.8,43.8,43.59,43.66,404600.0,43.8,43.8,43.59,43.66,404600.0
2013-09-16 10:55:00,43.67,43.67,43.48,43.51,319900.0,43.67,43.67,43.48,43.51,319900.0
2013-09-16 11:00:00,43.55,43.6,43.49,43.53,149100.0,43.55,43.6,43.49,43.53,149100.0
2013-09-16 11:05:00,43.55,43.61,43.51,43.52,132300.0,43.55,43.61,43.51,43.52,132300.0
2013-09-16 11:10:00,43.57,43.57,43.48,43.48,106400.0,43.57,43.57,43.48,43.48,106400.0
2013-09-16 11:15:00,43.51,43.65,43.46,43.63,225400.0,43.51,43.65,43.46,43.63,225400.0
2013-09-16 11:20:00,43.62,43.7,43.62,43.64,122500.0,43.62,43.7,43.62,43.64,122500.0
2013-09-16 11:25:00,43.64,43.67,43.61,43.63,354900.0,43.64,43.67,43.61,43.63,354900.0
2013-09-16 11:30:00,43.64,43.66,43.6,43.6,201600.0,43.64,43.66,43.6,43.6,201600.0
2013-09-16 11:35:00,43.58,43.58,43.5,43.57,115500.0,43.58,43.58,43.5,43.57,115500.0
2013-09-16 11:40:00,43.57,43.62,43.53,43.56,44800.0,43.57,43.62,43.53,43.56,44800.0
2013-09-16 11:45:00,43.58,43.62,43.51,43.54,70700.0,43.58,43.62,43.51,43.54,70700.0
2013-09-16 11:50:00,43.55,43.57,43.51,43.57,48300.0,43.55,43.57,43.51,43.57,48300.0
2013-09-16 11:55:00,43.56,43.6,43.51,43.57,144200.0,43.56,43.6,43.51,43.57,144200.0
2013-09-16 12:00:00,43.61,43.62,43.55,43.55,40600.0,43.61,43.62,43.55,43.55,40600.0
2013-09-16 12:05:00,43.56,43.57,43.51,43.55,51100.0,43.56,43.57,43.51,43.55,51100.0
2013-09-16 12:10:00,43.54,43.61,43.53,43.6,51800.0,43.54,43.61,43.53,43.6,51800.0
2013-09-16 12:15:00,43.61,43.62,43.57,43.57,50400.0,43.61,43.62,43.57,43.57,50400.0
2013-09-16 12:20:00,43.57,43.63,43.57,43.6,83300.0,43.57,43.63,43.57,43.6,83300.0
2013-09-16 12:25:00,43.63,43.71,43.63,43.68,111300.0,43.63,43.71,43.63,43.68,111300.0
2013-09-16 12:30:00,43.67,43.71,43.64,43.67,48300.0,43.67,43.71,43.64,43.67,48300.0
2013-09-16 12:35:00,43.69,43.7,43.66,43.69,26600.0,43.69,43.7,43.66,43.69,26600.0
2013-09-16 12:40:00,43.65,43.67,43.5,43.5,165200.0,43.65,43.67,43.5,43.5,165200.0
2013-09-16 12:45:00,43.5,43.58,43.5,43.54,79800.0,43.5,43.58,43.5,43.54,79800.0
2013-09-16 12:50:00,43.57,43.61,43.53,43.59,16800.0,43.57,43.61,43.53,43.59,16800.0
2013-09-16 12:55:00,43.57,43.57,43.33,43.39,312200.0,43.57,43.57,43.33,43.39,312200.0
2013-09-16 13:00:00,43.39,43.5,43.35,43.45,83300.0,43.39,43.5,43.35,43.45,83300.0
2013-09-16 13:05:00,43.44,43.45,43.37,43.38,55300.0,43.44,43.45,43.37,43.38,55300.0
2013-09-16 13:10:00,43.37,43.44,43.36,43.41,65100.0,43.37,43.44,43.36,43.41,65100.0
2013-09-16 13:15:00,43.37,43.45,43.37,43.45,30800.0,43.37,43.45,43.37,43.45,30800.0
2013-09-16 13:20:00,43.41,43.5,43.4,43.5,51800.0,43.41,43.5,43.4,43.5,51800.0
2013-09-16 13:25:00,43.49,43.49,43.44,43.45,44800.0,43.49,43.49,43.44,43.45,44800.0
2013-09-16 13:30:00,43.44,43.48,43.43,43.44,58100.0,43.44,43.48,43.43,43.44,58100.0
2013-09-16 13:35:00,43.44,43.45,43.38,43.4,68600.0,43.44,43.45,43.38,43.4,68600.0
2013-09-16 13:40:00,43.4,43.42,43.29,43.34,271600.0,43.4,43.42,43.29,43.34,271600.0
2013-09-16 13:45:00,43.33,43.37,43.32,43.35,58800.0,43.33,43.37,43.32,43.35,58800.0
2013-09-16 13:50:00,43.36,43.37,43.32,43.34,32200.0,43.36,43.37,43.32,43.34,32200.0
2013-09-16 13:55:00,43.33,43.4,43.3,43.39,96600.0,43.33,43.4,43.3,43.39,96600.0
2013-09-16 14:00:00,43.39,43.42,43.37,43.37,55300.0,43.39,43.42,43.37,43.37,55300.0
2013-09-16 14:05:00,43.37,43.45,43.34,43.35,92400.0,43.37,43.45,43.34,43.35,92400.0
2013-09-16 14:10:00,43.35,43.36,43.32,43.34,67200.0,43.35,43.36,43.32,43.34,67200.0
2013-09-16 14:15:00,43.32,43.4,43.32,43.38,79800.0,43.32,43.4,43.32,43.38,79800.0
2013-09-16 14:20:00,43.4,43.42,43.36,43.38,67200.0,43.4,43.42,43.36,43.38,67200.0
2013-09-16 14:25:00,43.36,43.4,43.32,43.32,63000.0,43.36,43.4,43.32,43.32,63000.0
2013-09-16 14:30:00,43.32,43.35,43.29,43.32,142800.0,43.32,43.35,43.29,43.32,142800.0
2013-09-16 14:35:00,43.32,43.34,43.29,43.29,111300.0,43.32,43.34,43.29,43.29,111300.0
2013-09-16 14:40:00,43.29,43.3,43.14,43.14,270200.0,43.29,43.3,43.14,43.14,270200.0
2013-09-16 14:45:00,43.16,43.27,43.11,43.26,334600.0,43.16,43.27,43.11,43.26,334600.0
2013-09-16 14:50:00,43.23,43.26,43.19,43.21,134400.0,43.23,43.26,43.19,43.21,134400.0
2013-09-16 14:55:00,43.22,43.22,43.12,43.2,198800.0,43.22,43.22,43.12,43.2,198800.0
2013-09-16 15:00:00,43.17,43.24,43.13,43.24,125300.0,43.17,43.24,43.13,43.24,125300.0
2013-09-16 15:05:00,43.24,43.28,43.18,43.28,130900.0,43.24,43.28,43.18,43.28,130900.0
2013-09-16 15:10:00,43.24,43.35,43.24,43.29,151200.0,43.24,43.35,43.24,43.29,151200.0
2013-09-16 15:15:00,43.27,43.33,43.26,43.32,72800.0,43.27,43.33,43.26,43.32,72800.0
2013-09-16 15:20:00,43.31,43.34,43.24,43.27,121800.0,43.31,43.34,43.24,43.27,121800.0
2013-09-16 15:25:00,43.29,43.29,43.21,43.21,130900.0,43.29,43.29,43.21,43.21,130900.0
2013-09-16 15:30:00,43.21,43.24,43.15,43.15,157500.0,43.21,43.24,43.15,43.15,157500.0
2013-09-16 15:35:00,43.15,43.21,43.15,43.21,158200.0,43.15,43.21,43.15,43.21,158200.0
2013-09-16 15:40:00,43.21,43.24,43.12,43.16,214200.0,43.21,43.24,43.12,43.16,214200.0
2013-09-16 15:45:00,43.16,43.22,43.14,43.19,186200.0,43.16,43.22,43.14,43.19,186200.0
2013-09-16 15:50:00,43.19,43.24,43.16,43.16,170100.0,43.19,43.24,43.16,43.16,170100.0
2013-09-16 15:55:00,43.19,43.21,43.14,43.17,312200.0,43.19,43.21,43.14,43.17,312200.0
2013-09-17 09:30:00,43.15,43.28,43.0,43.02,469000.0,43.15,43.28,43.0,43.02,469000.0
2013-09-17 09:35:00,43.05,43.16,42.99,42.99,417900.0,43.05,43.16,42.99,42.99,417900.0
2013-09-17 09:40:00,42.99,43.02,42.81,42.99,821100.0,42.99,43.02,42.81,42.99,821100.0
2013-09-17 09:45:00,42.99,42.99,42.68,42.72,616700.0,42.99,42.99,42.68,42.72,616700.0
2013-09-17 09:50:00,42.74,42.86,42.64,42.8,710500.0,42.74,42.86,42.64,42.8,710500.0
2013-09-17 09:55:00,42.77,42.8,42.64,42.64,433300.0,42.77,42.8,42.64,42.64,433300.0
2013-09-17 10:00:00,42.63,42.81,42.53,42.79,574700.0,42.63,42.81,42.53,42.79,574700.0
2013-09-17 10:05:00,42.75,42.96,42.63,42.9,571200.0,42.75,42.96,42.63,42.9,571200.0
2013-09-17 10:10:00,42.92,42.98,42.83,42.89,280700.0,42.92,42.98,42.83,42.89,280700.0
2013-09-17 10:15:00,42.94,42.97,42.85,42.89,238700.0,42.94,42.97,42.85,42.89,238700.0
2013-09-17 10:20:00,42.87,42.88,42.69,42.72,366100.0,42.87,42.88,42.69,42.72,366100.0
2013-09-17 10:25:00,42.71,42.71,42.53,42.53,455000.0,42.71,42.71,42.53,42.53,455000.0
2013-09-17 10:30:00,42.55,42.69,42.53,42.69,311500.0,42.55,42.69,42.53,42.69,311500.0
2013-09-17 10:35:00,42.65,42.73,42.64,42.65,151900.0,42.65,42.73,42.64,42.65,151900.0
2013-09-17 10:40:00,42.67,42.71,42.61,42.64,193200.0,42.67,42.71,42.61,42.64,193200.0
2013-09-17 10:45:00,42.63,42.67,42.53,42.65,336700.0,42.63,42.67,42.53,42.65,336700.0
2013-09-17 10:50:00,42.65,42.76,42.63,42.76,204400.0,42.65,42.76,42.63,42.76,204400.0
2013-09-17 10:55:00,42.76,42.86,42.76,42.84,384300.0,42.76,42.86,42.76,42.84,384300.0
2013-09-17 11:00:00,42.84,42.86,42.81,42.86,166600.0,42.84,42.86,42.81,42.86,166600.0
2013-09-17 11:05:00,42.85,42.89,42.79,42.85,326900.0,42.85,42.89,42.79,42.85,326900.0
2013-09-17 11:10:00,42.85,42.87,42.8,42.86,227500.0,42.85,42.87,42.8,42.86,227500.0
2013-09-17 11:15:00,42.86,43.0,42.84,42.98,374500.0,42.86,43.0,42.84,42.98,374500.0
2013-09-17 11:20:00,42.99,43.0,42.91,42.95,284900.0,42.99,43.0,42.91,42.95,284900.0
2013-09-17 11:25:00,42.93,42.95,42.91,42.92,67900.0,42.93,42.95,42.91,42.92,67900.0
2013-09-17 11:30:00,42.91,42.91,42.67,42.71,203700.0,42.91,42.91,42.67,42.71,203700.0
2013-09-17 11:35:00,42.71,42.74,42.57,42.73,327600.0,42.71,42.74,42.57,42.73,327600.0
2013-09-17 11:40:00,42.73,42.75,42.68,42.73,83300.0,42.73,42.75,42.68,42.73,83300.0
2013-09-17 11:45:00,42.71,42.81,42.71,42.78,65800.0,42.71,42.81,42.71,42.78,65800.0
2013-09-17 11:50:00,42.78,42.78,42.69,42.69,58800.0,42.78,42.78,42.69,42.69,58800.0
2013-09-17 11:55:00,42.7,42.74,42.68,42.72,65800.0,42.7,42.74,42.68,42.72,65800.0
2013-09-17 12:00:00,42.73,42.81,42.72,42.81,34300.0,42.73,42.81,42.72,42.81,34300.0
2013-09-17 12:05:00,42.81,42.89,42.8,42.85,197400.0,42.81,42.89,42.8,42.85,197400.0
2013-09-17 12:10:00,42.85,42.86,42.81,42.86,52500.0,42.85,42.86,42.81,42.86,52500.0
2013-09-17 12:15:00,42.83,42.86,42.79,42.86,67200.0,42.83,42.86,42.79,42.86,67200.0
2013-09-17 12:20:00,42.86,42.87,42.77,42.77,118300.0,42.86,42.87,42.77,42.77,118300.0
2013-09-17 12:25:00,42.78,42.82,42.78,42.82,28700.0,42.78,42.82,42.78,42.82,28700.0
2013-09-17 12:30:00,42.82,42.86,42.8,42.86,81200.0,42.82,42.86,42.8,42.86,81200.0
2013-09-17 12:35:00,42.86,42.93,42.86,42.89,112000.0,42.86,42.93,42.86,42.89,112000.0
2013-09-17 12:40:00,42.89,42.97,42.89,42.97,73500.0,42.89,42.97,42.89,42.97,73500.0
2013-09-17 12:45:00,42.98,43.0,42.9,42.92,148400.0,42.98,43.0,42.9,42.92,148400.0
2013-09-17 12:50:00,42.93,43.05,42.93,43.02,141400.0,42.93,43.05,42.93,43.02,141400.0
2013-09-17 12:55:00,43.04,43.16,43.04,43.14,296100.0,43.04,43.16,43.04,43.14,296100.0
2013-09-17 13:00:00,43.15,43.32,43.14,43.28,342300.0,43.15,43.32,43.14,43.28,342300.0
2013-09-17 13:05:00,43.27,43.32,43.19,43.21,248500.0,43.27,43.32,43.19,43.21,248500.0
2013-09-17 13:10:00,43.2,43.21,43.05,43.06,267400.0,43.2,43.21,43.05,43.06,267400.0
2013-09-17 13:15:00,43.06,43.08,42.91,42.91,228900.0,43.06,43.08,42.91,42.91,228900.0
2013-09-17 13:20:00,42.91,43.03,42.89,43.03,109200.0,42.91,43.03,42.89,43.03,109200.0
2013-09-17 13:25:00,43.03,43.09,43.02,43.07,56000.0,43.03,43.09,43.02,43.07,56000.0
2013-09-17 13:30:00,43.09,43.13,43.06,43.13,68600.0,43.09,43.13,43.06,43.13,68600.0
2013-09-17 13:35:00,43.12,43.12,42.97,43.04,189700.0,43.12,43.12,42.97,43.04,189700.0
2013-09-17 13:40:00,43.01,43.06,42.98,43.04,71400.0,43.01,43.06,42.98,43.04,71400.0
2013-09-17 13:45:00,43.06,43.12,43.02,43.06,92400.0,43.06,43.12,43.02,43.06,92400.0
2013-09-17 13:50:00,43.07,43.1,43.06,43.07,74900.0,43.07,43.1,43.06,43.07,74900.0
2013-09-17 13:55:00,43.07,43.09,43.04,43.07,51100.0,43.07,43.09,43.04,43.07,51100.0
2013-09-17 14:00:00,43.07,43.1,43.06,43.07,36400.0,43.07,43.1,43.06,43.07,36400.0
2013-09-17 14:05:00,43.06,43.08,42.89,42.9,142100.0,43.06,43.08,42.89,42.9,142100.0
2013-09-17 14:10:00,42.9,42.98,42.9,42.98,30800.0,42.9,42.98,42.9,42.98,30800.0
2013-09-17 14:15:00,42.99,43.0,42.94,42.94,44800.0,42.99,43.0,42.94,42.94,44800.0
2013-09-17 14:20:00,42.94,43.07,42.93,43.02,109900.0,42.94,43.07,42.93,43.02,109900.0
2013-09-17 14:25:00,43.05,43.07,43.02,43.02,38500.0,43.05,43.07,43.02,43.02,38500.0
2013-09-17 14:30:00,43.03,43.04,42.96,43.02,93800.0,43.03,43.04,42.96,43.02,93800.0
2013-09-17 14:35:00,43.04,43.06,42.99,42.99,156800.0,43.04,43.06,42.99,42.99,156800.0
2013-09-17 14:40:00,42.99,43.03,42.97,42.98,79100.0,42.99,43.03,42.97,42.98,79100.0
2013-09-17 14:45:00,43.0,43.07,42.99,43.07,107100.0,43.0,43.07,42.99,43.07,107100.0
2013-09-17 14:50:00,43.06,43.07,43.01,43.01,107800.0,43.06,43.07,43.01,43.01,107800.0
2013-09-17 14:55:00,43.01,43.04,42.99,42.99,105700.0,43.01,43.04,42.99,42.99,105700.0
2013-09-17 15:00:00,43.0,43.03,42.99,42.99,85400.0,43.0,43.03,42.99,42.99,85400.0
2013-09-17 15:05:00,43.0,43.04,42.99,43.02,88900.0,43.0,43.04,42.99,43.02,88900.0
2013-09-17 15:10:00,43.0,43.07,43.0,43.04,91000.0,43.0,43.07,43.0,43.04,91000.0
2013-09-17 15:15:00,43.03,43.04,43.0,43.04,92400.0,43.03,43.04,43.0,43.04,92400.0
2013-09-17 15:20:00,43.04,43.13,43.04,43.12,116900.0,43.04,43.13,43.04,43.12,116900.0
2013-09-17 15:25:00,43.11,43.13,42.83,42.9,555800.0,43.11,43.13,42.83,42.9,555800.0
2013-09-17 15:30:00,42.9,42.97,42.88,42.91,162400.0,42.9,42.97,42.88,42.91,162400.0
2013-09-17 15:35:00,42.91,42.92,42.82,42.84,299600.0,42.91,42.92,42.82,42.84,299600.0
2013-09-17 15:40:00,42.84,42.89,42.82,42.89,268800.0,42.84,42.89,42.82,42.89,268800.0
2013-09-17 15:45:00,42.89,42.9,42.79,42.85,287700.0,42.89,42.9,42.79,42.85,287700.0
2013-09-17 15:50:00,42.85,42.87,42.79,42.81,469000.0,42.85,42.87,42.79,42.81,469000.0
2013-09-17 15:55:00,42.81,42.81,42.75,42.79,672000.0,42.81,42.81,42.75,42.79,672000.0
2013-09-18 09:30:00,42.71,42.94,42.59,42.86,562800.0,42.71,42.94,42.59,42.86,562800.0
2013-09-18 09:35:00,42.85,43.08,42.84,42.97,252000.0,42.85,43.08,42.84,42.97,252000.0
2013-09-18 09:40:00,42.99,43.05,42.92,42.99,222600.0,42.99,43.05,42.92,42.99,222600.0
2013-09-18 09:45:00,42.94,43.07,42.91,43.06,174300.0,42.94,43.07,42.91,43.06,174300.0
2013-09-18 09:50:00,43.07,43.07,42.83,42.9,200200.0,43.07,43.07,42.83,42.9,200200.0
2013-09-18 09:55:00,42.87,42.9,42.62,42.76,371700.0,42.87,42.9,42.62,42.76,371700.0
2013-09-18 10:00:00,42.76,42.78,42.65,42.72,189700.0,42.76,42.78,42.65,42.72,189700.0
2013-09-18 10:05:00,42.74,42.8,42.7,42.74,88200.0,42.74,42.8,42.7,42.74,88200.0
2013-09-18 10:10:00,42.72,42.76,42.64,42.73,193900.0,42.72,42.76,42.64,42.73,193900.0
2013-09-18 10:15:00,42.7,42.84,42.7,42.79,184800.0,42.7,42.84,42.7,42.79,184800.0
2013-09-18 10:20:00,42.8,42.81,42.74,42.81,66500.0,42.8,42.81,42.74,42.81,66500.0
2013-09-18 10:25:00,42.82,42.83,42.73,42.83,66500.0,42.82,42.83,42.73,42.83,66500.0
2013-09-18 10:30:00,42.83,42.86,42.73,42.73,68600.0,42.83,42.86,42.73,42.73,68600.0
2013-09-18 10:35:00,42.73,42.85,42.73,42.84,99400.0,42.73,42.85,42.73,42.84,99400.0
2013-09-18 10:40:00,42.84,42.91,42.82,42.88,107800.0,42.84,42.91,42.82,42.88,107800.0
2013-09-18 10:45:00,42.87,42.97,42.87,42.89,130900.0,42.87,42.97,42.87,42.89,130900.0
2013-09-18 10:50:00,42.89,43.07,42.87,43.06,174300.0,42.89,43.07,42.87,43.06,174300.0
2013-09-18 10:55:00,43.06,43.23,43.03,43.18,359800.0,43.06,43.23,43.03,43.18,359800.0
2013-09-18 11:00:00,43.2,43.21,43.01,43.02,258300.0,43.2,43.21,43.01,43.02,258300.0
2013-09-18 11:05:00,43.03,43.03,42.94,43.0,218400.0,43.03,43.03,42.94,43.0,218400.0
2013-09-18 11:10:00,42.98,43.07,42.93,43.07,115500.0,42.98,43.07,42.93,43.07,115500.0
2013-09-18 11:15:00,43.02,43.09,42.94,42.97,161700.0,43.02,43.09,42.94,42.97,161700.0
2013-09-18 11:20:00,42.95,42.99,42.89,42.96,65800.0,42.95,42.99,42.89,42.96,65800.0
2013-09-18 11:25:00,42.94,42.99,42.89,42.93,77000.0,42.94,42.99,42.89,42.93,77000.0
2013-09-18 11:30:00,42.93,42.99,42.92,42.96,37100.0,42.93,42.99,42.92,42.96,37100.0
2013-09-18 11:35:00,42.96,43.02,42.93,43.0,74900.0,42.96,43.02,42.93,43.0,74900.0
2013-09-18 11:40:00,43.0,43.11,42.99,43.07,198800.0,43.0,43.11,42.99,43.07,198800.0
2013-09-18 11:45:00,43.08,43.08,43.0,43.07,25200.0,43.08,43.08,43.0,43.07,25200.0
2013-09-18 11:50:00,43.07,43.07,43.01,43.06,72100.0,43.07,43.07,43.01,43.06,72100.0
2013-09-18 11:55:00,43.0,43.07,42.99,43.04,84700.0,43.0,43.07,42.99,43.04,84700.0
2013-09-18 12:00:00,43.03,43.13,43.03,43.07,210000.0,43.03,43.13,43.03,43.07,210000.0
2013-09-18 12:05:00,43.1,43.14,43.08,43.14,36400.0,43.1,43.14,43.08,43.14,36400.0
2013-09-18 12:10:00,43.14,43.18,43.13,43.17,174300.0,43.14,43.18,43.13,43.17,174300.0
2013-09-18 12:15:00,43.17,43.23,43.12,43.22,98700.0,43.17,43.23,43.12,43.22,98700.0
2013-09-18 12:20:00,43.22,43.23,43.19,43.21,89600.0,43.22,43.23,43.19,43.21,89600.0
2013-09-18 12:25:00,43.19,43.21,43.16,43.19,23800.0,43.19,43.21,43.16,43.19,23800.0
2013-09-18 12:30:00,43.18,43.2,43.17,43.19,25200.0,43.18,43.2,43.17,43.19,25200.0
2013-09-18 12:35:00,43.17,43.27,43.17,43.25,93800.0,43.17,43.27,43.17,43.25,93800.0
2013-09-18 12:40:00,43.26,43.3,43.25,43.3,165900.0,43.26,43.3,43.25,43.3,165900.0
2013-09-18 12:45:00,43.3,43.32,43.22,43.24,63700.0,43.3,43.32,43.22,43.24,63700.0
2013-09-18 12:50:00,43.25,43.32,43.25,43.28,15400.0,43.25,43.32,43.25,43.28,15400.0
2013-09-18 12:55:00,43.3,43.36,43.3,43.35,91000.0,43.3,43.36,43.3,43.35,91000.0
2013-09-18 13:00:00,43.32,43.36,43.27,43.31,115500.0,43.32,43.36,43.27,43.31,115500.0
2013-09-18 13:05:00,43.29,43.29,43.15,43.19,59500.0,43.29,43.29,43.15,43.19,59500.0
2013-09-18 13:10:00,43.21,43.31,43.21,43.29,72800.0,43.21,43.31,43.21,43.29,72800.0
2013-09-18 13:15:00,43.29,43.32,43.27,43.29,41300.0,43.29,43.32,43.27,43.29,41300.0
2013-09-18 13:20:00,43.27,43.29,43.22,43.29,26600.0,43.27,43.29,43.22,43.29,26600.0
2013-09-18 13:25:00,43.27,43.28,43.23,43.26,57400.0,43.27,43.28,43.23,43.26,57400.0
2013-09-18 13:30:00,43.25,43.26,43.2,43.22,63700.0,43.25,43.26,43.2,43.22,63700.0
2013-09-18 13:35:00,43.22,43.25,43.19,43.19,19600.0,43.22,43.25,43.19,43.19,19600.0
2013-09-18 13:40:00,43.18,43.2,43.16,43.19,41300.0,43.18,43.2,43.16,43.19,41300.0
2013-09-18 13:45:00,43.18,43.18,43.1,43.1,83300.0,43.18,43.18,43.1,43.1,83300.0
2013-09-18 13:50:00,43.12,43.18,43.12,43.18,58800.0,43.12,43.18,43.12,43.18,58800.0
2013-09-18 13:55:00,43.16,43.19,43.16,43.18,40600.0,43.16,43.19,43.16,43.18,40600.0
2013-09-18 14:00:00,43.2,43.6,43.2,43.42,732900.0,43.2,43.6,43.2,43.42,732900.0
2013-09-18 14:05:00,43.38,43.63,43.3,43.63,401800.0,43.38,43.63,43.3,43.63,401800.0
2013-09-18 14:10:00,43.62,43.84,43.6,43.7,487200.0,43.62,43.84,43.6,43.7,487200.0
2013-09-18 14:15:00,43.71,43.78,43.61,43.63,155400.0,43.71,43.78,43.61,43.63,155400.0
2013-09-18 14:20:00,43.64,43.79,43.61,43.76,200900.0,43.64,43.79,43.61,43.76,200900.0
2013-09-18 14:25:00,43.76,43.79,43.71,43.75,164500.0,43.76,43.79,43.71,43.75,164500.0
2013-09-18 14:30:00,43.75,43.78,43.69,43.72,254100.0,43.75,43.78,43.69,43.72,254100.0
2013-09-18 14:35:00,43.72,43.73,43.59,43.62,322700.0,43.72,43.73,43.59,43.62,322700.0
2013-09-18 14:40:00,43.63,43.7,43.6,43.67,75600.0,43.63,43.7,43.6,43.67,75600.0
2013-09-18 14:45:00,43.67,43.69,43.62,43.67,238000.0,43.67,43.69,43.62,43.67,238000.0
2013-09-18 14:50:00,43.65,43.78,43.65,43.74,214900.0,43.65,43.78,43.65,43.74,214900.0
2013-09-18 14:55:00,43.75,43.84,43.73,43.82,190400.0,43.75,43.84,43.73,43.82,190400.0
2013-09-18 15:00:00,43.83,43.93,43.82,43.91,357700.0,43.83,43.93,43.82,43.91,357700.0
2013-09-18 15:05:00,43.91,43.95,43.87,43.91,282800.0,43.91,43.95,43.87,43.91,282800.0
2013-09-18 15:10:00,43.9,43.92,43.87,43.9,119000.0,43.9,43.92,43.87,43.9,119000.0
2013-09-18 15:15:00,43.9,43.93,43.87,43.9,205100.0,43.9,43.93,43.87,43.9,205100.0
2013-09-18 15:20:00,43.89,43.94,43.82,43.91,193200.0,43.89,43.94,43.82,43.91,193200.0
2013-09-18 15:25:00,43.91,43.93,43.76,43.76,295400.0,43.91,43.93,43.76,43.76,295400.0
2013-09-18 15:30:00,43.78,43.83,43.72,43.73,256900.0,43.78,43.83,43.72,43.73,256900.0
2013-09-18 15:35:00,43.74,43.84,43.74,43.84,128100.0,43.74,43.84,43.74,43.84,128100.0
2013-09-18 15:40:00,43.84,43.84,43.77,43.77,140000.0,43.84,43.84,43.77,43.77,140000.0
2013-09-18 15:45:00,43.78,43.84,43.77,43.81,166600.0,43.78,43.84,43.77,43.81,166600.0
2013-09-18 15:50:00,43.83,43.85,43.8,43.81,289100.0,43.83,43.85,43.8,43.81,289100.0
2013-09-18 15:55:00,43.81,43.86,43.79,43.85,496300.0,43.81,43.86,43.79,43.85,496300.0
2013-09-19 09:30:00,44.05,44.11,43.51,43.61,749000.0,44.05,44.11,43.51,43.61,749000.0
2013-09-19 09:35:00,43.61,43.69,43.53,43.57,645400.0,43.61,43.69,43.53,43.57,645400.0
2013-09-19 09:40:00,43.6,43.63,43.51,43.57,413700.0,43.6,43.63,43.51,43.57,413700.0
2013-09-19 09:45:00,43.58,43.68,43.54,43.59,191800.0,43.58,43.68,43.54,43.59,191800.0
2013-09-19 09:50:00,43.56,43.8,43.55,43.74,526400.0,43.56,43.8,43.55,43.74,526400.0
2013-09-19 09:55:00,43.78,43.89,43.71,43.8,268800.0,43.78,43.89,43.71,43.8,268800.0
2013-09-19 10:00:00,43.78,43.8,43.63,43.68,641200.0,43.78,43.8,43.63,43.68,641200.0
2013-09-19 10:05:00,43.71,43.74,43.54,43.61,415100.0,43.71,43.74,43.54,43.61,415100.0
2013-09-19 10:10:00,43.63,43.7,43.52,43.52,163800.0,43.63,43.7,43.52,43.52,163800.0
2013-09-19 10:15:00,43.53,43.64,43.43,43.52,352100.0,43.53,43.64,43.43,43.52,352100.0
2013-09-19 10:20:00,43.53,43.68,43.53,43.68,107800.0,43.53,43.68,43.53,43.68,107800.0
2013-09-19 10:25:00,43.68,43.71,43.64,43.64,148400.0,43.68,43.71,43.64,43.64,148400.0
2013-09-19 10:30:00,43.62,43.7,43.6,43.63,128100.0,43.62,43.7,43.6,43.63,128100.0
2013-09-19 10:35:00,43.63,43.73,43.62,43.71,151900.0,43.63,43.73,43.62,43.71,151900.0
2013-09-19 10:40:00,43.71,43.85,43.71,43.84,258300.0,43.71,43.85,43.71,43.84,258300.0
2013-09-19 10:45:00,43.85,43.89,43.83,43.86,239400.0,43.85,43.89,43.83,43.86,239400.0
2013-09-19 10:50:00,43.86,43.87,43.78,43.78,154700.0,43.86,43.87,43.78,43.78,154700.0
2013-09-19 10:55:00,43.79,43.86,43.77,43.79,124600.0,43.79,43.86,43.77,43.79,124600.0
2013-09-19 11:00:00,43.81,43.84,43.74,43.8,99400.0,43.81,43.84,43.74,43.8,99400.0
2013-09-19 11:05:00,43.84,43.84,43.72,43.74,368900.0,43.84,43.84,43.72,43.74,368900.0
2013-09-19 11:10:00,43.74,43.75,43.6,43.64,444500.0,43.74,43.75,43.6,43.64,444500.0
2013-09-19 11:15:00,43.65,43.77,43.64,43.77,177800.0,43.65,43.77,43.64,43.77,177800.0
2013-09-19 11:20:00,43.76,43.78,43.72,43.76,115500.0,43.76,43.78,43.72,43.76,115500.0
2013-09-19 11:25:00,43.76,43.78,43.74,43.76,101500.0,43.76,43.78,43.74,43.76,101500.0
2013-09-19 11:30:00,43.77,43.77,43.66,43.71,74200.0,43.77,43.77,43.66,43.71,74200.0
2013-09-19 11:35:00,43.73,43.74,43.71,43.74,25900.0,43.73,43.74,43.71,43.74,25900.0
2013-09-19 11:40:00,43.71,43.78,43.71,43.74,82600.0,43.71,43.78,43.71,43.74,82600.0
2013-09-19 11:45:00,43.74,43.77,43.72,43.77,55300.0,43.74,43.77,43.72,43.77,55300.0
2013-09-19 11:50:00,43.74,43.77,43.72,43.76,35000.0,43.74,43.77,43.72,43.76,35000.0
2013-09-19 11:55:00,43.78,43.78,43.72,43.74,79800.0,43.78,43.78,43.72,43.74,79800.0
2013-09-19 12:00:00,43.75,43.77,43.72,43.74,131600.0,43.75,43.77,43.72,43.74,131600.0
2013-09-19 12:05:00,43.76,43.85,43.74,43.85,218400.0,43.76,43.85,43.74,43.85,218400.0
2013-09-19 12:10:00,43.83,43.85,43.77,43.79,118300.0,43.83,43.85,43.77,43.79,118300.0
2013-09-19 12:15:00,43.79,43.8,43.75,43.75,59500.0,43.79,43.8,43.75,43.75,59500.0
2013-09-19 12:20:00,43.77,43.79,43.76,43.77,42700.0,43.77,43.79,43.76,43.77,42700.0
2013-09-19 12:25:00,43.78,43.78,43.74,43.75,158200.0,43.78,43.78,43.74,43.75,158200.0
2013-09-19 12:30:00,43.74,43.77,43.71,43.76,70700.0,43.74,43.77,43.71,43.76,70700.0
2013-09-19 12:35:00,43.77,43.77,43.75,43.77,34300.0,43.77,43.77,43.75,43.77,34300.0
2013-09-19 12:40:00,43.76,43.79,43.76,43.78,62300.0,43.76,43.79,43.76,43.78,62300.0
2013-09-19 12:45:00,43.78,43.79,43.76,43.78,57400.0,43.78,43.79,43.76,43.78,57400.0
2013-09-19 12:50:00,43.79,43.79,43.75,43.75,61600.0,43.79,43.79,43.75,43.75,61600.0
2013-09-19 12:55:00,43.75,43.77,43.74,43.74,28000.0,43.75,43.77,43.74,43.74,28000.0
2013-09-19 13:00:00,43.73,43.78,43.66,43.68,95900.0,43.73,43.78,43.66,43.68,95900.0
2013-09-19 13:05:00,43.68,43.71,43.62,43.64,134400.0,43.68,43.71,43.62,43.64,134400.0
2013-09-19 13:10:00,43.64,43.69,43.61,43.69,73500.0,43.64,43.69,43.61,43.69,73500.0
2013-09-19 13:15:00,43.69,43.71,43.66,43.71,28700.0,43.69,43.71,43.66,43.71,28700.0
2013-09-19 13:20:00,43.71,43.73,43.7,43.71,26600.0,43.71,43.73,43.7,43.71,26600.0
2013-09-19 13:25:00,43.72,43.76,43.71,43.74,38500.0,43.72,43.76,43.71,43.74,38500.0
2013-09-19 13:30:00,43.75,43.76,43.72,43.75,60900.0,43.75,43.76,43.72,43.75,60900.0
2013-09-19 13:35:00,43.74,43.76,43.71,43.76,96600.0,43.74,43.76,43.71,43.76,96600.0
2013-09-19 13:40:00,43.75,43.79,43.74,43.75,116900.0,43.75,43.79,43.74,43.75,116900.0
2013-09-19 13:45:00,43.75,43.76,43.72,43.73,54600.0,43.75,43.76,43.72,43.73,54600.0
2013-09-19 13:50:00,43.73,43.73,43.65,43.68,111300.0,43.73,43.73,43.65,43.68,111300.0
2013-09-19 13:55:00,43.68,43.7,43.66,43.7,41300.0,43.68,43.7,43.66,43.7,41300.0
2013-09-19 14:00:00,43.69,43.72,43.68,43.71,38500.0,43.69,43.72,43.68,43.71,38500.0
2013-09-19 14:05:00,43.72,43.72,43.7,43.71,40600.0,43.72,43.72,43.7,43.71,40600.0
2013-09-19 14:10:00,43.72,43.73,43.7,43.7,47600.0,43.72,43.73,43.7,43.7,47600.0
2013-09-19 14:15:00,43.7,43.77,43.69,43.73,114100.0,43.7,43.77,43.69,43.73,114100.0
2013-09-19 14:20:00,43.72,43.73,43.69,43.72,32900.0,43.72,43.73,43.69,43.72,32900.0
2013-09-19 14:25:00,43.72,43.72,43.69,43.71,34300.0,43.72,43.72,43.69,43.71,34300.0
2013-09-19 14:30:00,43.69,43.72,43.69,43.72,33600.0,43.69,43.72,43.69,43.72,33600.0
2013-09-19 14:35:00,43.71,43.72,43.66,43.72,58100.0,43.71,43.72,43.66,43.72,58100.0
2013-09-19 14:40:00,43.71,43.75,43.68,43.68,85400.0,43.71,43.75,43.68,43.68,85400.0
2013-09-19 14:45:00,43.68,43.69,43.63,43.64,113400.0,43.68,43.69,43.63,43.64,113400.0
2013-09-19 14:50:00,43.63,43.69,43.63,43.67,22400.0,43.63,43.69,43.63,43.67,22400.0
2013-09-19 14:55:00,43.65,43.69,43.65,43.67,73500.0,43.65,43.69,43.65,43.67,73500.0
2013-09-19 15:00:00,43.65,43.69,43.64,43.69,99400.0,43.65,43.69,43.64,43.69,99400.0
2013-09-19 15:05:00,43.67,43.76,43.65,43.74,111300.0,43.67,43.76,43.65,43.74,111300.0
2013-09-19 15:10:00,43.74,43.88,43.74,43.88,178500.0,43.74,43.88,43.74,43.88,178500.0
2013-09-19 15:15:00,43.88,43.92,43.77,43.86,263900.0,43.88,43.92,43.77,43.86,263900.0
2013-09-19 15:20:00,43.88,43.93,43.88,43.92,215600.0,43.88,43.93,43.88,43.92,215600.0
2013-09-19 15:25:00,43.91,43.93,43.9,43.92,154700.0,43.91,43.93,43.9,43.92,154700.0
2013-09-19 15:30:00,43.91,43.92,43.86,43.86,128800.0,43.91,43.92,43.86,43.86,128800.0
2013-09-19 15:35:00,43.85,43.86,43.78,43.79,205100.0,43.85,43.86,43.78,43.79,205100.0
2013-09-19 15:40:00,43.79,43.82,43.77,43.77,229600.0,43.79,43.82,43.77,43.77,229600.0
2013-09-19 15:45:00,43.78,43.78,43.7,43.71,342300.0,43.78,43.78,43.7,43.71,342300.0
2013-09-19 15:50:00,43.71,43.72,43.61,43.61,595700.0,43.71,43.72,43.61,43.61,595700.0
2013-09-19 15:55:00,43.61,43.66,43.56,43.65,803600.0,43.61,43.66,43.56,43.65,803600.0
2013-09-20 09:30:00,43.68,44.29,43.66,44.2,1481200.0,43.68,44.29,43.66,44.2,1481200.0
2013-09-20 09:35:00,44.17,44.56,44.02,44.36,1493100.0,44.17,44.56,44.02,44.36,1493100.0
2013-09-20 09:40:00,44.41,44.56,44.37,44.45,693000.0,44.41,44.56,44.37,44.45,693000.0
2013-09-20 09:45:00,44.47,44.5,44.34,44.45,519400.0,44.47,44.5,44.34,44.45,519400.0
2013-09-20 09:50:00,44.41,44.71,44.37,44.58,779800.0,44.41,44.71,44.37,44.58,779800.0
2013-09-20 09:55:00,44.62,44.7,44.57,44.69,574700.0,44.62,44.7,44.57,44.69,574700.0
2013-09-20 10:00:00,44.69,44.77,44.59,44.64,773500.0,44.69,44.77,44.59,44.64,773500.0
2013-09-20 10:05:00,44.65,44.79,44.58,44.78,532000.0,44.65,44.79,44.58,44.78,532000.0
2013-09-20 10:10:00,44.78,44.86,44.65,44.67,628600.0,44.78,44.86,44.65,44.67,628600.0
2013-09-20 10:15:00,44.69,44.74,44.64,44.66,169400.0,44.69,44.74,44.64,44.66,169400.0
2013-09-20 10:20:00,44.66,44.95,44.63,44.8,878500.0,44.66,44.95,44.63,44.8,878500.0
2013-09-20 10:25:00,44.8,44.9,44.75,44.87,334600.0,44.8,44.9,44.75,44.87,334600.0
2013-09-20 10:30:00,44.89,44.97,44.82,44.9,507500.0,44.89,44.97,44.82,44.9,507500.0
2013-09-20 10:35:00,44.91,45.0,44.89,45.0,460600.0,44.91,45.0,44.89,45.0,460600.0
2013-09-20 10:40:00,45.0,45.02,44.91,44.96,415800.0,45.0,45.02,44.91,44.96,415800.0
2013-09-20 10:45:00,44.97,45.06,44.9,44.98,496300.0,44.97,45.06,44.9,44.98,496300.0
2013-09-20 10:50:00,44.96,45.13,44.95,45.06,427700.0,44.96,45.13,44.95,45.06,427700.0
2013-09-20 10:55:00,45.07,45.09,44.99,45.01,212800.0,45.07,45.09,44.99,45.01,212800.0
2013-09-20 11:00:00,45.0,45.02,44.87,44.87,296100.0,45.0,45.02,44.87,44.87,296100.0
2013-09-20 11:05:00,44.9,44.93,44.87,44.93,298900.0,44.9,44.93,44.87,44.93,298900.0
2013-09-20 11:10:00,44.93,44.93,44.63,44.71,478100.0,44.93,44.93,44.63,44.71,478100.0
2013-09-20 11:15:00,44.71,44.79,44.68,44.75,255500.0,44.71,44.79,44.68,44.75,255500.0
2013-09-20 11:20:00,44.77,44.82,44.75,44.79,118300.0,44.77,44.82,44.75,44.79,118300.0
2013-09-20 11:25:00,44.79,44.81,44.75,44.78,230300.0,44.79,44.81,44.75,44.78,230300.0
2013-09-20 11:30:00,44.76,44.96,44.76,44.92,322700.0,44.76,44.96,44.76,44.92,322700.0
2013-09-20 11:35:00,44.94,44.94,44.87,44.9,185500.0,44.94,44.94,44.87,44.9,185500.0
2013-09-20 11:40:00,44.89,44.98,44.89,44.9,179900.0,44.89,44.98,44.89,44.9,179900.0
2013-09-20 11:45:00,44.91,44.93,44.83,44.88,161700.0,44.91,44.93,44.83,44.88,161700.0
2013-09-20 11:50:00,44.88,44.88,44.82,44.87,259700.0,44.88,44.88,44.82,44.87,259700.0
2013-09-20 11:55:00,44.87,44.88,44.83,44.88,154000.0,44.87,44.88,44.83,44.88,154000.0
2013-09-20 12:00:00,44.87,45.01,44.84,45.01,273700.0,44.87,45.01,44.84,45.01,273700.0
2013-09-20 12:05:00,45.01,45.02,44.93,44.95,107100.0,45.01,45.02,44.93,44.95,107100.0
2013-09-20 12:10:00,44.96,45.02,44.92,44.98,189700.0,44.96,45.02,44.92,44.98,189700.0
2013-09-20 12:15:00,44.99,45.02,44.96,44.99,131600.0,44.99,45.02,44.96,44.99,131600.0
2013-09-20 12:20:00,44.96,44.99,44.7,44.7,387800.0,44.96,44.99,44.7,44.7,387800.0
2013-09-20 12:25:00,44.74,44.74,44.57,44.6,539700.0,44.74,44.74,44.57,44.6,539700.0
2013-09-20 12:30:00,44.57,44.63,44.51,44.59,431900.0,44.57,44.63,44.51,44.59,431900.0
2013-09-20 12:35:00,44.59,44.7,44.59,44.66,217000.0,44.59,44.7,44.59,44.66,217000.0
2013-09-20 12:40:00,44.66,44.84,44.64,44.82,166600.0,44.66,44.84,44.64,44.82,166600.0
2013-09-20 12:45:00,44.82,44.91,44.82,44.87,127400.0,44.82,44.91,44.82,44.87,127400.0
2013-09-20 12:50:00,44.85,44.88,44.76,44.77,91700.0,44.85,44.88,44.76,44.77,91700.0
2013-09-20 12:55:00,44.76,44.78,44.69,44.72,189700.0,44.76,44.78,44.69,44.72,189700.0
2013-09-20 13:00:00,44.74,44.81,44.7,44.78,151900.0,44.74,44.81,44.7,44.78,151900.0
2013-09-20 13:05:00,44.79,44.8,44.74,44.77,70000.0,44.79,44.8,44.74,44.77,70000.0
2013-09-20 13:10:00,44.76,44.79,44.74,44.76,70700.0,44.76,44.79,44.74,44.76,70700.0
2013-09-20 13:15:00,44.79,44.79,44.6,44.64,284200.0,44.79,44.79,44.6,44.64,284200.0
2013-09-20 13:20:00,44.65,44.65,44.59,44.59,104300.0,44.65,44.65,44.59,44.59,104300.0
2013-09-20 13:25:00,44.58,44.61,44.55,44.59,150500.0,44.58,44.61,44.55,44.59,150500.0
2013-09-20 13:30:00,44.58,44.78,44.58,44.78,194600.0,44.58,44.78,44.58,44.78,194600.0
2013-09-20 13:35:00,44.79,44.79,44.68,44.71,117600.0,44.79,44.79,44.68,44.71,117600.0
2013-09-20 13:40:00,44.7,44.7,44.57,44.6,130900.0,44.7,44.7,44.57,44.6,130900.0
2013-09-20 13:45:00,44.59,44.64,44.57,44.64,116200.0,44.59,44.64,44.57,44.64,116200.0
2013-09-20 13:50:00,44.63,44.66,44.63,44.64,56700.0,44.63,44.66,44.63,44.64,56700.0
2013-09-20 13:55:00,44.64,44.65,44.55,44.59,142800.0,44.64,44.65,44.55,44.59,142800.0
2013-09-20 14:00:00,44.59,44.61,44.57,44.61,112000.0,44.59,44.61,44.57,44.61,112000.0
2013-09-20 14:05:00,44.62,44.74,44.61,44.69,87500.0,44.62,44.74,44.61,44.69,87500.0
2013-09-20 14:10:00,44.71,44.72,44.66,44.66,44800.0,44.71,44.72,44.66,44.66,44800.0
2013-09-20 14:15:00,44.66,44.67,44.55,44.57,158200.0,44.66,44.67,44.55,44.57,158200.0
2013-09-20 14:20:00,44.56,44.61,44.48,44.6,329700.0,44.56,44.61,44.48,44.6,329700.0
2013-09-20 14:25:00,44.6,44.79,44.58,44.72,307300.0,44.6,44.79,44.58,44.72,307300.0
2013-09-20 14:30:00,44.75,44.77,44.72,44.75,49700.0,44.75,44.77,44.72,44.75,49700.0
2013-09-20 14:35:00,44.75,44.76,44.61,44.61,100800.0,44.75,44.76,44.61,44.61,100800.0
2013-09-20 14:40:00,44.62,44.62,44.53,44.56,171500.0,44.62,44.62,44.53,44.56,171500.0
2013-09-20 14:45:00,44.57,44.71,44.55,44.68,93800.0,44.57,44.71,44.55,44.68,93800.0
2013-09-20 14:50:00,44.68,44.78,44.68,44.74,260400.0,44.68,44.78,44.68,44.74,260400.0
2013-09-20 14:55:00,44.73,44.86,44.7,44.81,344400.0,44.73,44.86,44.7,44.81,344400.0
2013-09-20 15:00:00,44.82,44.97,44.81,44.87,347900.0,44.82,44.97,44.81,44.87,347900.0
2013-09-20 15:05:00,44.87,44.91,44.83,44.83,147000.0,44.87,44.91,44.83,44.83,147000.0
2013-09-20 15:10:00,44.83,44.86,44.79,44.83,185500.0,44.83,44.86,44.79,44.83,185500.0
2013-09-20 15:15:00,44.84,44.86,44.83,44.85,95900.0,44.84,44.86,44.83,44.85,95900.0
2013-09-20 15:20:00,44.84,44.86,44.63,44.73,347200.0,44.84,44.86,44.63,44.73,347200.0
2013-09-20 15:25:00,44.7,44.76,44.57,44.57,380100.0,44.7,44.76,44.57,44.57,380100.0
2013-09-20 15:30:00,44.58,44.71,44.58,44.67,179900.0,44.58,44.71,44.58,44.67,179900.0
2013-09-20 15:35:00,44.67,44.71,44.65,44.68,134400.0,44.67,44.71,44.65,44.68,134400.0
2013-09-20 15:40:00,44.69,44.7,44.65,44.66,230300.0,44.69,44.7,44.65,44.66,230300.0
2013-09-20 15:45:00,44.68,44.69,44.63,44.69,450100.0,44.68,44.69,44.63,44.69,450100.0
2013-09-20 15:50:00,44.69,44.78,44.69,44.78,596400.0,44.69,44.78,44.69,44.78,596400.0
2013-09-20 15:55:00,44.77,44.86,44.76,44.83,1073800.0,44.77,44.86,44.76,44.83,1073800.0
2013-09-23 09:30:00,45.77,45.77,45.18,45.32,1417500.0,45.77,45.77,45.18,45.32,1417500.0
2013-09-23 09:35:00,45.3,45.35,44.86,45.0,1185100.0,45.3,45.35,44.86,45.0,1185100.0
2013-09-23 09:40:00,45.01,45.05,44.63,44.76,1102500.0,45.01,45.05,44.63,44.76,1102500.0
2013-09-23 09:45:00,44.79,44.84,44.36,44.38,805700.0,44.79,44.84,44.36,44.38,805700.0
2013-09-23 09:50:00,44.37,44.37,44.07,44.12,1006600.0,44.37,44.37,44.07,44.12,1006600.0
2013-09-23 09:55:00,44.11,44.21,43.69,43.75,1544200.0,44.11,44.21,43.69,43.75,1544200.0
2013-09-23 10:00:00,43.75,43.98,43.7,43.76,644700.0,43.75,43.98,43.7,43.76,644700.0
2013-09-23 10:05:00,43.73,43.85,43.61,43.66,520800.0,43.73,43.85,43.61,43.66,520800.0
2013-09-23 10:10:00,43.68,43.68,43.4,43.61,918400.0,43.68,43.68,43.4,43.61,918400.0
2013-09-23 10:15:00,43.62,43.7,43.53,43.69,620900.0,43.62,43.7,43.53,43.69,620900.0
2013-09-23 10:20:00,43.69,43.72,43.55,43.62,563500.0,43.69,43.72,43.55,43.62,563500.0
2013-09-23 10:25:00,43.63,43.74,43.27,43.33,823200.0,43.63,43.74,43.27,43.33,823200.0
2013-09-23 10:30:00,43.3,43.41,43.15,43.3,1079400.0,43.3,43.41,43.15,43.3,1079400.0
2013-09-23 10:35:00,43.28,43.41,43.22,43.37,251300.0,43.28,43.41,43.22,43.37,251300.0
2013-09-23 10:40:00,43.37,43.39,43.08,43.26,565600.0,43.37,43.39,43.08,43.26,565600.0
2013-09-23 10:45:00,43.24,43.35,42.99,43.03,765100.0,43.24,43.35,42.99,43.03,765100.0
2013-09-23 10:50:00,43.03,43.07,42.79,42.8,877800.0,43.03,43.07,42.79,42.8,877800.0
2013-09-23 10:55:00,42.8,42.97,42.79,42.83,648200.0,42.8,42.97,42.79,42.83,648200.0
2013-09-23 11:00:00,42.86,43.04,42.85,42.88,362600.0,42.86,43.04,42.85,42.88,362600.0
2013-09-23 11:05:00,42.88,42.96,42.8,42.92,325500.0,42.88,42.96,42.8,42.92,325500.0
2013-09-23 11:10:00,42.92,43.01,42.86,42.98,373800.0,42.92,43.01,42.86,42.98,373800.0
2013-09-23 11:15:00,42.95,43.16,42.95,43.04,554400.0,42.95,43.16,42.95,43.04,554400.0
2013-09-23 11:20:00,43.04,43.05,42.89,42.92,354200.0,43.04,43.05,42.89,42.92,354200.0
2013-09-23 11:25:00,42.93,43.05,42.89,42.96,195300.0,42.93,43.05,42.89,42.96,195300.0
2013-09-23 11:30:00,42.98,43.1,42.96,43.1,192500.0,42.98,43.1,42.96,43.1,192500.0
2013-09-23 11:35:00,43.1,43.29,43.1,43.26,611100.0,43.1,43.29,43.1,43.26,611100.0
2013-09-23 11:40:00,43.26,43.29,43.18,43.24,403200.0,43.26,43.29,43.18,43.24,403200.0
2013-09-23 11:45:00,43.24,43.26,43.12,43.14,219100.0,43.24,43.26,43.12,43.14,219100.0
2013-09-23 11:50:00,43.12,43.23,43.07,43.2,142800.0,43.12,43.23,43.07,43.2,142800.0
2013-09-23 11:55:00,43.21,43.23,43.1,43.11,140000.0,43.21,43.23,43.1,43.11,140000.0
2013-09-23 12:00:00,43.08,43.19,43.08,43.19,95900.0,43.08,43.19,43.08,43.19,95900.0
2013-09-23 12:05:00,43.19,43.23,43.14,43.14,179200.0,43.19,43.23,43.14,43.14,179200.0
2013-09-23 12:10:00,43.13,43.21,43.12,43.15,174300.0,43.13,43.21,43.12,43.15,174300.0
2013-09-23 12:15:00,43.17,43.2,43.03,43.03,189700.0,43.17,43.2,43.03,43.03,189700.0
2013-09-23 12:20:00,43.03,43.14,43.03,43.13,128800.0,43.03,43.14,43.03,43.13,128800.0
2013-09-23 12:25:00,43.13,43.15,43.06,43.06,148400.0,43.13,43.15,43.06,43.06,148400.0
2013-09-23 12:30:00,43.09,43.1,43.0,43.04,112700.0,43.09,43.1,43.0,43.04,112700.0
2013-09-23 12:35:00,43.05,43.14,43.03,43.14,137900.0,43.05,43.14,43.03,43.14,137900.0
2013-09-23 12:40:00,43.15,43.33,43.12,43.32,406000.0,43.15,43.33,43.12,43.32,406000.0
2013-09-23 12:45:00,43.32,43.5,43.27,43.46,448000.0,43.32,43.5,43.27,43.46,448000.0
2013-09-23 12:50:00,43.45,43.48,43.38,43.41,281400.0,43.45,43.48,43.38,43.41,281400.0
2013-09-23 12:55:00,43.43,43.55,43.38,43.52,275800.0,43.43,43.55,43.38,43.52,275800.0
2013-09-23 13:00:00,43.53,43.55,43.44,43.54,207200.0,43.53,43.55,43.44,43.54,207200.0
2013-09-23 13:05:00,43.55,43.65,43.48,43.49,381500.0,43.55,43.65,43.48,43.49,381500.0
2013-09-23 13:10:00,43.48,43.59,43.43,43.45,207900.0,43.48,43.59,43.43,43.45,207900.0
2013-09-23 13:15:00,43.45,43.46,43.3,43.44,226800.0,43.45,43.46,43.3,43.44,226800.0
2013-09-23 13:20:00,43.42,43.43,43.33,43.38,103600.0,43.42,43.43,43.33,43.38,103600.0
2013-09-23 13:25:00,43.37,43.52,43.35,43.5,189000.0,43.37,43.52,43.35,43.5,189000.0
2013-09-23 13:30:00,43.49,43.6,43.46,43.6,157500.0,43.49,43.6,43.46,43.6,157500.0
2013-09-23 13:35:00,43.59,43.6,43.48,43.52,88900.0,43.59,43.6,43.48,43.52,88900.0
2013-09-23 13:40:00,43.54,43.59,43.43,43.43,102200.0,43.54,43.59,43.43,43.43,102200.0
2013-09-23 13:45:00,43.46,43.57,43.43,43.55,128800.0,43.46,43.57,43.43,43.55,128800.0
2013-09-23 13:50:00,43.53,43.68,43.53,43.55,266000.0,43.53,43.68,43.53,43.55,266000.0
2013-09-23 13:55:00,43.51,43.59,43.51,43.57,100100.0,43.51,43.59,43.51,43.57,100100.0
2013-09-23 14:00:00,43.59,43.71,43.5,43.51,259000.0,43.59,43.71,43.5,43.51,259000.0
2013-09-23 14:05:00,43.54,43.6,43.5,43.55,136500.0,43.54,43.6,43.5,43.55,136500.0
2013-09-23 14:10:00,43.52,43.56,43.43,43.43,105000.0,43.52,43.56,43.43,43.43,105000.0
2013-09-23 14:15:00,43.43,43.44,43.29,43.33,267400.0,43.43,43.44,43.29,43.33,267400.0
2013-09-23 14:20:00,43.33,43.34,43.24,43.3,207900.0,43.33,43.34,43.24,43.3,207900.0
2013-09-23 14:25:00,43.29,43.29,43.21,43.25,177100.0,43.29,43.29,43.21,43.25,177100.0
2013-09-23 14:30:00,43.27,43.32,43.25,43.28,100100.0,43.27,43.32,43.25,43.28,100100.0
2013-09-23 14:35:00,43.27,43.29,43.19,43.2,150500.0,43.27,43.29,43.19,43.2,150500.0
2013-09-23 14:40:00,43.2,43.25,43.19,43.22,78400.0,43.2,43.25,43.19,43.22,78400.0
2013-09-23 14:45:00,43.23,43.28,43.19,43.2,71400.0,43.23,43.28,43.19,43.2,71400.0
2013-09-23 14:50:00,43.21,43.41,43.19,43.4,177100.0,43.21,43.41,43.19,43.4,177100.0
2013-09-23 14:55:00,43.39,43.43,43.33,43.35,125300.0,43.39,43.43,43.33,43.35,125300.0
2013-09-23 15:00:00,43.34,43.36,43.25,43.27,161000.0,43.34,43.36,43.25,43.27,161000.0
2013-09-23 15:05:00,43.28,43.31,43.24,43.27,138600.0,43.28,43.31,43.24,43.27,138600.0
2013-09-23 15:10:00,43.3,43.32,43.14,43.14,228200.0,43.3,43.32,43.14,43.14,228200.0
2013-09-23 15:15:00,43.16,43.19,43.1,43.1,258300.0,43.16,43.19,43.1,43.1,258300.0
2013-09-23 15:20:00,43.1,43.14,42.97,42.98,432600.0,43.1,43.14,42.97,42.98,432600.0
2013-09-23 15:25:00,43.01,43.07,42.94,43.02,446600.0,43.01,43.07,42.94,43.02,446600.0
2013-09-23 15:30:00,43.03,43.05,42.96,43.05,418600.0,43.03,43.05,42.96,43.05,418600.0
2013-09-23 15:35:00,43.04,43.11,42.97,43.02,393400.0,43.04,43.11,42.97,43.02,393400.0
2013-09-23 15:40:00,43.03,43.11,43.0,43.1,363300.0,43.03,43.11,43.0,43.1,363300.0
2013-09-23 15:45:00,43.1,43.21,43.08,43.13,464800.0,43.1,43.21,43.08,43.13,464800.0
2013-09-23 15:50:00,43.13,43.16,43.1,43.13,307300.0,43.13,43.16,43.1,43.13,307300.0
2013-09-23 15:55:00,43.13,43.21,43.11,43.15,555100.0,43.13,43.21,43.11,43.15,555100.0
2013-09-24 09:30:00,43.04,43.68,42.91,43.5,1414700.0,43.04,43.68,42.91,43.5,1414700.0
2013-09-24 09:35:00,43.5,43.6,43.22,43.45,600600.0,43.5,43.6,43.22,43.45,600600.0
2013-09-24 09:40:00,43.53,43.53,43.07,43.24,748300.0,43.53,43.53,43.07,43.24,748300.0
2013-09-24 09:45:00,43.23,43.81,43.23,43.6,826700.0,43.23,43.81,43.23,43.6,826700.0
2013-09-24 09:50:00,43.61,43.74,43.52,43.6,347900.0,43.61,43.74,43.52,43.6,347900.0
2013-09-24 09:55:00,43.58,43.81,43.46,43.75,392000.0,43.58,43.81,43.46,43.75,392000.0
2013-09-24 10:00:00,43.7,43.71,43.37,43.41,398300.0,43.7,43.71,43.37,43.41,398300.0
2013-09-24 10:05:00,43.41,43.62,43.39,43.59,259000.0,43.41,43.62,43.39,43.59,259000.0
2013-09-24 10:10:00,43.62,43.88,43.62,43.63,701400.0,43.62,43.88,43.62,43.63,701400.0
2013-09-24 10:15:00,43.63,43.71,43.52,43.62,344400.0,43.63,43.71,43.52,43.62,344400.0
2013-09-24 10:20:00,43.6,43.72,43.52,43.55,186900.0,43.6,43.72,43.52,43.55,186900.0
2013-09-24 10:25:00,43.55,43.78,43.52,43.77,592200.0,43.55,43.78,43.52,43.77,592200.0
2013-09-24 10:30:00,43.78,43.81,43.63,43.81,415100.0,43.78,43.81,43.63,43.81,415100.0
2013-09-24 10:35:00,43.8,43.89,43.72,43.74,310100.0,43.8,43.89,43.72,43.74,310100.0
2013-09-24 10:40:00,43.79,43.9,43.77,43.86,391300.0,43.79,43.9,43.77,43.86,391300.0
2013-09-24 10:45:00,43.86,43.91,43.75,43.75,261100.0,43.86,43.91,43.75,43.75,261100.0
2013-09-24 10:50:00,43.78,43.87,43.73,43.87,157500.0,43.78,43.87,43.73,43.87,157500.0
2013-09-24 10:55:00,43.87,43.93,43.78,43.84,268100.0,43.87,43.93,43.78,43.84,268100.0
2013-09-24 11:00:00,43.84,43.91,43.81,43.84,153300.0,43.84,43.91,43.81,43.84,153300.0
2013-09-24 11:05:00,43.84,43.89,43.64,43.65,330400.0,43.84,43.89,43.64,43.65,330400.0
2013-09-24 11:10:00,43.66,43.74,43.63,43.73,183400.0,43.66,43.74,43.63,43.73,183400.0
2013-09-24 11:15:00,43.72,43.8,43.69,43.78,135800.0,43.72,43.8,43.69,43.78,135800.0
2013-09-24 11:20:00,43.77,43.78,43.64,43.68,163100.0,43.77,43.78,43.64,43.68,163100.0
2013-09-24 11:25:00,43.67,43.69,43.52,43.56,310800.0,43.67,43.69,43.52,43.56,310800.0
2013-09-24 11:30:00,43.57,43.68,43.55,43.68,139300.0,43.57,43.68,43.55,43.68,139300.0
2013-09-24 11:35:00,43.68,43.7,43.59,43.59,130900.0,43.68,43.7,43.59,43.59,130900.0
2013-09-24 11:40:00,43.59,43.61,43.56,43.57,79800.0,43.59,43.61,43.56,43.57,79800.0
2013-09-24 11:45:00,43.56,43.6,43.44,43.48,210700.0,43.56,43.6,43.44,43.48,210700.0
2013-09-24 11:50:00,43.49,43.49,43.32,43.41,233100.0,43.49,43.49,43.32,43.41,233100.0
2013-09-24 11:55:00,43.41,43.41,43.31,43.37,92400.0,43.41,43.41,43.31,43.37,92400.0
2013-09-24 12:00:00,43.35,43.56,43.34,43.53,197400.0,43.35,43.56,43.34,43.53,197400.0
2013-09-24 12:05:00,43.55,43.6,43.5,43.56,126700.0,43.55,43.6,43.5,43.56,126700.0
2013-09-24 12:10:00,43.58,43.58,43.52,43.52,27300.0,43.58,43.58,43.52,43.52,27300.0
2013-09-24 12:15:00,43.53,43.54,43.41,43.43,65800.0,43.53,43.54,43.41,43.43,65800.0
2013-09-24 12:20:00,43.42,43.55,43.4,43.48,81900.0,43.42,43.55,43.4,43.48,81900.0
2013-09-24 12:25:00,43.44,43.55,43.44,43.52,35000.0,43.44,43.55,43.44,43.52,35000.0
2013-09-24 12:30:00,43.54,43.57,43.53,43.56,51100.0,43.54,43.57,43.53,43.56,51100.0
2013-09-24 12:35:00,43.56,43.64,43.56,43.63,58800.0,43.56,43.64,43.56,43.63,58800.0
2013-09-24 12:40:00,43.63,43.64,43.57,43.61,39900.0,43.63,43.64,43.57,43.61,39900.0
2013-09-24 12:45:00,43.57,43.61,43.54,43.56,65100.0,43.57,43.61,43.54,43.56,65100.0
2013-09-24 12:50:00,43.56,43.59,43.53,43.53,80500.0,43.56,43.59,43.53,43.53,80500.0
2013-09-24 12:55:00,43.53,43.62,43.53,43.61,65800.0,43.53,43.62,43.53,43.61,65800.0
2013-09-24 13:00:00,43.62,43.65,43.58,43.61,56700.0,43.62,43.65,43.58,43.61,56700.0
2013-09-24 13:05:00,43.62,43.64,43.59,43.61,25200.0,43.62,43.64,43.59,43.61,25200.0
2013-09-24 13:10:00,43.64,43.64,43.6,43.63,22400.0,43.64,43.64,43.6,43.63,22400.0
2013-09-24 13:15:00,43.62,43.69,43.6,43.69,37800.0,43.62,43.69,43.6,43.69,37800.0
2013-09-24 13:20:00,43.7,43.74,43.68,43.72,124600.0,43.7,43.74,43.68,43.72,124600.0
2013-09-24 13:25:00,43.71,43.79,43.71,43.78,138600.0,43.71,43.79,43.71,43.78,138600.0
2013-09-24 13:30:00,43.78,43.83,43.75,43.8,205100.0,43.78,43.83,43.75,43.8,205100.0
2013-09-24 13:35:00,43.79,43.79,43.73,43.76,77700.0,43.79,43.79,43.73,43.76,77700.0
2013-09-24 13:40:00,43.76,43.82,43.74,43.8,81200.0,43.76,43.82,43.74,43.8,81200.0
2013-09-24 13:45:00,43.8,43.9,43.78,43.89,201600.0,43.8,43.9,43.78,43.89,201600.0
2013-09-24 13:50:00,43.89,43.89,43.75,43.78,121800.0,43.89,43.89,43.75,43.78,121800.0
2013-09-24 13:55:00,43.77,43.8,43.75,43.8,114100.0,43.77,43.8,43.75,43.8,114100.0
2013-09-24 14:00:00,43.8,43.88,43.79,43.86,101500.0,43.8,43.88,43.79,43.86,101500.0
2013-09-24 14:05:00,43.85,43.93,43.79,43.92,176400.0,43.85,43.93,43.79,43.92,176400.0
2013-09-24 14:10:00,43.88,43.92,43.83,43.85,88200.0,43.88,43.92,43.83,43.85,88200.0
2013-09-24 14:15:00,43.84,43.89,43.8,43.87,101500.0,43.84,43.89,43.8,43.87,101500.0
2013-09-24 14:20:00,43.89,44.03,43.87,43.99,299600.0,43.89,44.03,43.87,43.99,299600.0
2013-09-24 14:25:00,43.99,44.03,43.9,43.97,266000.0,43.99,44.03,43.9,43.97,266000.0
2013-09-24 14:30:00,44.0,44.2,43.99,44.11,434000.0,44.0,44.2,43.99,44.11,434000.0
2013-09-24 14:35:00,44.11,44.12,44.04,44.1,181300.0,44.11,44.12,44.04,44.1,181300.0
2013-09-24 14:40:00,44.11,44.18,44.1,44.11,174300.0,44.11,44.18,44.1,44.11,174300.0
2013-09-24 14:45:00,44.09,44.19,44.07,44.15,168700.0,44.09,44.19,44.07,44.15,168700.0
2013-09-24 14:50:00,44.14,44.18,44.08,44.16,100100.0,44.14,44.18,44.08,44.16,100100.0
2013-09-24 14:55:00,44.17,44.19,44.09,44.15,119000.0,44.17,44.19,44.09,44.15,119000.0
2013-09-24 15:00:00,44.14,44.14,44.0,44.01,273000.0,44.14,44.14,44.0,44.01,273000.0
2013-09-24 15:05:00,44.01,44.07,43.95,44.06,165900.0,44.01,44.07,43.95,44.06,165900.0
2013-09-24 15:10:00,44.06,44.08,43.98,44.06,105700.0,44.06,44.08,43.98,44.06,105700.0
2013-09-24 15:15:00,44.05,44.14,44.05,44.06,104300.0,44.05,44.14,44.05,44.06,104300.0
2013-09-24 15:20:00,44.05,44.1,44.03,44.09,91700.0,44.05,44.1,44.03,44.09,91700.0
2013-09-24 15:25:00,44.06,44.1,43.89,43.93,252000.0,44.06,44.1,43.89,43.93,252000.0
2013-09-24 15:30:00,43.92,43.94,43.86,43.89,136500.0,43.92,43.94,43.86,43.89,136500.0
2013-09-24 15:35:00,43.89,43.9,43.77,43.79,175700.0,43.89,43.9,43.77,43.79,175700.0
2013-09-24 15:40:00,43.79,43.86,43.73,43.83,147700.0,43.79,43.86,43.73,43.83,147700.0
2013-09-24 15:45:00,43.84,43.84,43.75,43.77,214200.0,43.84,43.84,43.75,43.77,214200.0
2013-09-24 15:50:00,43.76,43.8,43.68,43.74,234500.0,43.76,43.8,43.68,43.74,234500.0
2013-09-24 15:55:00,43.72,43.79,43.7,43.78,424900.0,43.72,43.79,43.7,43.78,424900.0
2013-09-25 09:30:00,44.03,44.03,43.52,43.57,427700.0,44.03,44.03,43.52,43.57,427700.0
2013-09-25 09:35:00,43.49,43.65,43.44,43.56,350700.0,43.49,43.65,43.44,43.56,350700.0
2013-09-25 09:40:00,43.51,43.94,43.5,43.79,369600.0,43.51,43.94,43.5,43.79,369600.0
2013-09-25 09:45:00,43.79,43.81,43.67,43.75,203700.0,43.79,43.81,43.67,43.75,203700.0
2013-09-25 09:50:00,43.8,43.8,43.5,43.61,347900.0,43.8,43.8,43.5,43.61,347900.0
2013-09-25 09:55:00,43.56,43.66,43.51,43.51,126700.0,43.56,43.66,43.51,43.51,126700.0
2013-09-25 10:00:00,43.56,43.99,43.5,43.81,584500.0,43.56,43.99,43.5,43.81,584500.0
2013-09-25 10:05:00,43.84,43.91,43.72,43.72,212800.0,43.84,43.91,43.72,43.72,212800.0
2013-09-25 10:10:00,43.73,43.76,43.59,43.74,227500.0,43.73,43.76,43.59,43.74,227500.0
2013-09-25 10:15:00,43.74,43.87,43.72,43.78,118300.0,43.74,43.87,43.72,43.78,118300.0
2013-09-25 10:20:00,43.79,44.09,43.78,43.99,255500.0,43.79,44.09,43.78,43.99,255500.0
2013-09-25 10:25:00,43.99,44.0,43.82,43.9,173600.0,43.99,44.0,43.82,43.9,173600.0
2013-09-25 10:30:00,43.93,44.1,43.85,44.05,562800.0,43.93,44.1,43.85,44.05,562800.0
2013-09-25 10:35:00,44.06,44.14,44.02,44.13,420700.0,44.06,44.14,44.02,44.13,420700.0
2013-09-25 10:40:00,44.11,44.18,44.09,44.13,214200.0,44.11,44.18,44.09,44.13,214200.0
2013-09-25 10:45:00,44.12,44.13,43.98,44.0,130200.0,44.12,44.13,43.98,44.0,130200.0
2013-09-25 10:50:00,44.0,44.05,43.79,43.83,256900.0,44.0,44.05,43.79,43.83,256900.0
2013-09-25 10:55:00,43.86,43.95,43.86,43.9,252700.0,43.86,43.95,43.86,43.9,252700.0
2013-09-25 11:00:00,43.89,43.93,43.59,43.6,336000.0,43.89,43.93,43.59,43.6,336000.0
2013-09-25 11:05:00,43.61,43.76,43.59,43.72,171500.0,43.61,43.76,43.59,43.72,171500.0
2013-09-25 11:10:00,43.72,43.76,43.65,43.76,88900.0,43.72,43.76,43.65,43.76,88900.0
2013-09-25 11:15:00,43.76,43.94,43.76,43.91,89600.0,43.76,43.94,43.76,43.91,89600.0
2013-09-25 11:20:00,43.91,43.94,43.9,43.94,54600.0,43.91,43.94,43.9,43.94,54600.0
2013-09-25 11:25:00,43.93,44.13,43.93,44.05,242900.0,43.93,44.13,43.93,44.05,242900.0
2013-09-25 11:30:00,44.04,44.1,44.01,44.07,44100.0,44.04,44.1,44.01,44.07,44100.0
2013-09-25 11:35:00,44.07,44.22,44.07,44.2,295400.0,44.07,44.22,44.07,44.2,295400.0
2013-09-25 11:40:00,44.19,44.2,44.04,44.17,230300.0,44.19,44.2,44.04,44.17,230300.0
2013-09-25 11:45:00,44.17,44.17,44.11,44.13,96600.0,44.17,44.17,44.11,44.13,96600.0
2013-09-25 11:50:00,44.14,44.21,44.11,44.21,111300.0,44.14,44.21,44.11,44.21,111300.0
2013-09-25 11:55:00,44.18,44.23,44.15,44.17,151900.0,44.18,44.23,44.15,44.17,151900.0
2013-09-25 12:00:00,44.18,44.21,44.16,44.19,45500.0,44.18,44.21,44.16,44.19,45500.0
2013-09-25 12:05:00,44.19,44.27,44.18,44.21,156100.0,44.19,44.27,44.18,44.21,156100.0
2013-09-25 12:10:00,44.21,44.26,44.21,44.24,70000.0,44.21,44.26,44.21,44.24,70000.0
2013-09-25 12:15:00,44.25,44.4,44.25,44.35,321300.0,44.25,44.4,44.25,44.35,321300.0
2013-09-25 12:20:00,44.32,44.37,44.18,44.21,177800.0,44.32,44.37,44.18,44.21,177800.0
2013-09-25 12:25:00,44.21,44.25,44.13,44.22,134400.0,44.21,44.25,44.13,44.22,134400.0
2013-09-25 12:30:00,44.25,44.29,44.22,44.23,102900.0,44.25,44.29,44.22,44.23,102900.0
2013-09-25 12:35:00,44.23,44.28,44.22,44.24,18900.0,44.23,44.28,44.22,44.24,18900.0
2013-09-25 12:40:00,44.27,44.27,44.15,44.18,98700.0,44.27,44.27,44.15,44.18,98700.0
2013-09-25 12:45:00,44.18,44.25,44.15,44.21,38500.0,44.18,44.25,44.15,44.21,38500.0
2013-09-25 12:50:00,44.2,44.22,44.01,44.03,199500.0,44.2,44.22,44.01,44.03,199500.0
2013-09-25 12:55:00,44.06,44.12,44.01,44.03,103600.0,44.06,44.12,44.01,44.03,103600.0
2013-09-25 13:00:00,44.03,44.16,44.03,44.09,100100.0,44.03,44.16,44.03,44.09,100100.0
2013-09-25 13:05:00,44.07,44.11,44.06,44.08,102900.0,44.07,44.11,44.06,44.08,102900.0
2013-09-25 13:10:00,44.07,44.22,44.07,44.2,133700.0,44.07,44.22,44.07,44.2,133700.0
2013-09-25 13:15:00,44.21,44.22,44.15,44.22,91700.0,44.21,44.22,44.15,44.22,91700.0
2013-09-25 13:20:00,44.21,44.27,44.15,44.27,114800.0,44.21,44.27,44.15,44.27,114800.0
2013-09-25 13:25:00,44.25,44.26,44.15,44.19,115500.0,44.25,44.26,44.15,44.19,115500.0
2013-09-25 13:30:00,44.16,44.21,43.93,43.97,541100.0,44.16,44.21,43.93,43.97,541100.0
2013-09-25 13:35:00,43.98,44.02,43.8,43.85,194600.0,43.98,44.02,43.8,43.85,194600.0
2013-09-25 13:40:00,43.87,43.93,43.81,43.85,114100.0,43.87,43.93,43.81,43.85,114100.0
2013-09-25 13:45:00,43.86,44.0,43.83,44.0,97300.0,43.86,44.0,43.83,44.0,97300.0
2013-09-25 13:50:00,43.99,44.0,43.87,43.87,67900.0,43.99,44.0,43.87,43.87,67900.0
2013-09-25 13:55:00,43.87,44.24,43.87,44.11,324800.0,43.87,44.24,43.87,44.11,324800.0
2013-09-25 14:00:00,44.12,44.16,44.06,44.1,79100.0,44.12,44.16,44.06,44.1,79100.0
2013-09-25 14:05:00,44.11,44.13,43.97,44.01,152600.0,44.11,44.13,43.97,44.01,152600.0
2013-09-25 14:10:00,44.02,44.04,43.87,44.01,105000.0,44.02,44.04,43.87,44.01,105000.0
2013-09-25 14:15:00,44.02,44.18,44.0,44.08,116900.0,44.02,44.18,44.0,44.08,116900.0
2013-09-25 14:20:00,44.07,44.11,43.99,44.02,76300.0,44.07,44.11,43.99,44.02,76300.0
2013-09-25 14:25:00,44.0,44.09,43.99,44.01,74900.0,44.0,44.09,43.99,44.01,74900.0
2013-09-25 14:30:00,44.03,44.04,43.97,43.97,60900.0,44.03,44.04,43.97,43.97,60900.0
2013-09-25 14:35:00,43.97,44.01,43.86,43.95,224700.0,43.97,44.01,43.86,43.95,224700.0
2013-09-25 14:40:00,43.91,44.02,43.88,43.99,161000.0,43.91,44.02,43.88,43.99,161000.0
2013-09-25 14:45:00,44.0,44.04,43.95,43.98,97300.0,44.0,44.04,43.95,43.98,97300.0
2013-09-25 14:50:00,43.97,44.02,43.93,43.94,56000.0,43.97,44.02,43.93,43.94,56000.0
2013-09-25 14:55:00,43.95,44.03,43.93,43.94,62300.0,43.95,44.03,43.93,43.94,62300.0
2013-09-25 15:00:00,43.96,43.99,43.93,43.94,102900.0,43.96,43.99,43.93,43.94,102900.0
2013-09-25 15:05:00,43.93,43.94,43.79,43.85,282800.0,43.93,43.94,43.79,43.85,282800.0
2013-09-25 15:10:00,43.85,43.99,43.84,43.96,121800.0,43.85,43.99,43.84,43.96,121800.0
2013-09-25 15:15:00,43.98,44.13,43.96,44.05,238000.0,43.98,44.13,43.96,44.05,238000.0
2013-09-25 15:20:00,44.04,44.07,43.92,43.99,149800.0,44.04,44.07,43.92,43.99,149800.0
2013-09-25 15:25:00,43.97,43.97,43.84,43.9,166600.0,43.97,43.97,43.84,43.9,166600.0
2013-09-25 15:30:00,43.89,43.94,43.86,43.94,74200.0,43.89,43.94,43.86,43.94,74200.0
2013-09-25 15:35:00,43.94,43.95,43.8,43.89,194600.0,43.94,43.95,43.8,43.89,194600.0
2013-09-25 15:40:00,43.9,43.94,43.83,43.88,114100.0,43.9,43.94,43.83,43.88,114100.0
2013-09-25 15:45:00,43.86,43.88,43.83,43.87,84700.0,43.86,43.88,43.83,43.87,84700.0
2013-09-25 15:50:00,43.87,43.89,43.83,43.87,226100.0,43.87,43.89,43.83,43.87,226100.0
2013-09-25 15:55:00,43.86,43.92,43.85,43.88,326200.0,43.86,43.92,43.85,43.88,326200.0
2013-09-26 09:30:00,44.01,44.11,43.93,44.06,284900.0,44.01,44.11,43.93,44.06,284900.0
2013-09-26 09:35:00,44.06,44.44,44.06,44.25,578900.0,44.06,44.44,44.06,44.25,578900.0
2013-09-26 09:40:00,44.27,44.4,44.18,44.31,242900.0,44.27,44.4,44.18,44.31,242900.0
2013-09-26 09:45:00,44.31,44.54,44.22,44.42,391300.0,44.31,44.54,44.22,44.42,391300.0
2013-09-26 09:50:00,44.43,44.63,44.39,44.57,687400.0,44.43,44.63,44.39,44.57,687400.0
2013-09-26 09:55:00,44.57,44.6,44.43,44.53,298200.0,44.57,44.6,44.43,44.53,298200.0
2013-09-26 10:00:00,44.53,44.57,44.4,44.48,193200.0,44.53,44.57,44.4,44.48,193200.0
2013-09-26 10:05:00,44.5,44.57,44.36,44.51,205800.0,44.5,44.57,44.36,44.51,205800.0
2013-09-26 10:10:00,44.51,44.52,44.41,44.45,236600.0,44.51,44.52,44.41,44.45,236600.0
2013-09-26 10:15:00,44.44,44.52,44.42,44.44,123900.0,44.44,44.52,44.42,44.44,123900.0
2013-09-26 10:20:00,44.45,44.5,44.43,44.43,51800.0,44.45,44.5,44.43,44.43,51800.0
2013-09-26 10:25:00,44.43,44.48,44.38,44.41,123200.0,44.43,44.48,44.38,44.41,123200.0
2013-09-26 10:30:00,44.43,44.47,44.38,44.43,63000.0,44.43,44.47,44.38,44.43,63000.0
2013-09-26 10:35:00,44.4,44.45,44.3,44.38,131600.0,44.4,44.45,44.3,44.38,131600.0
2013-09-26 10:40:00,44.35,44.4,44.29,44.32,134400.0,44.35,44.4,44.29,44.32,134400.0
2013-09-26 10:45:00,44.31,44.36,44.21,44.24,247800.0,44.31,44.36,44.21,44.24,247800.0
2013-09-26 10:50:00,44.24,44.39,44.2,44.36,152600.0,44.24,44.39,44.2,44.36,152600.0
2013-09-26 10:55:00,44.37,44.42,44.31,44.35,170100.0,44.37,44.42,44.31,44.35,170100.0
2013-09-26 11:00:00,44.33,44.39,44.25,44.34,63700.0,44.33,44.39,44.25,44.34,63700.0
2013-09-26 11:05:00,44.32,44.43,44.22,44.43,173600.0,44.32,44.43,44.22,44.43,173600.0
2013-09-26 11:10:00,44.43,44.5,44.36,44.47,126700.0,44.43,44.5,44.36,44.47,126700.0
2013-09-26 11:15:00,44.5,44.52,44.43,44.51,171500.0,44.5,44.52,44.43,44.51,171500.0
2013-09-26 11:20:00,44.51,44.64,44.51,44.63,289800.0,44.51,44.64,44.51,44.63,289800.0
2013-09-26 11:25:00,44.63,44.66,44.55,44.58,275800.0,44.63,44.66,44.55,44.58,275800.0
2013-09-26 11:30:00,44.59,44.65,44.54,44.63,159600.0,44.59,44.65,44.54,44.63,159600.0
2013-09-26 11:35:00,44.62,44.64,44.54,44.62,162400.0,44.62,44.64,44.54,44.62,162400.0
2013-09-26 11:40:00,44.6,44.77,44.6,44.72,398300.0,44.6,44.77,44.6,44.72,398300.0
2013-09-26 11:45:00,44.71,44.83,44.71,44.75,284200.0,44.71,44.83,44.71,44.75,284200.0
2013-09-26 11:50:00,44.76,44.85,44.74,44.85,178500.0,44.76,44.85,44.74,44.85,178500.0
2013-09-26 11:55:00,44.84,44.92,44.82,44.88,434000.0,44.84,44.92,44.82,44.88,434000.0
2013-09-26 12:00:00,44.89,44.93,44.78,44.83,217000.0,44.89,44.93,44.78,44.83,217000.0
2013-09-26 12:05:00,44.82,44.85,44.75,44.76,116200.0,44.82,44.85,44.75,44.76,116200.0
2013-09-26 12:10:00,44.76,44.83,44.76,44.82,66500.0,44.76,44.83,44.76,44.82,66500.0
2013-09-26 12:15:00,44.8,44.86,44.78,44.81,110600.0,44.8,44.86,44.78,44.81,110600.0
2013-09-26 12:20:00,44.79,44.85,44.77,44.81,67200.0,44.79,44.85,44.77,44.81,67200.0
2013-09-26 12:25:00,44.8,44.82,44.7,44.78,125300.0,44.8,44.82,44.7,44.78,125300.0
2013-09-26 12:30:00,44.79,44.89,44.78,44.87,147700.0,44.79,44.89,44.78,44.87,147700.0
2013-09-26 12:35:00,44.87,44.91,44.77,44.77,128100.0,44.87,44.91,44.77,44.77,128100.0
2013-09-26 12:40:00,44.77,44.8,44.76,44.78,44100.0,44.77,44.8,44.76,44.78,44100.0
2013-09-26 12:45:00,44.78,44.83,44.78,44.82,65100.0,44.78,44.83,44.78,44.82,65100.0
2013-09-26 12:50:00,44.79,44.8,44.71,44.72,81900.0,44.79,44.8,44.71,44.72,81900.0
2013-09-26 12:55:00,44.72,44.74,44.7,44.71,116200.0,44.72,44.74,44.7,44.71,116200.0
2013-09-26 13:00:00,44.73,44.74,44.7,44.73,22400.0,44.73,44.74,44.7,44.73,22400.0
2013-09-26 13:05:00,44.75,44.84,44.72,44.79,96600.0,44.75,44.84,44.72,44.79,96600.0
2013-09-26 13:10:00,44.81,44.85,44.8,44.85,58800.0,44.81,44.85,44.8,44.85,58800.0
2013-09-26 13:15:00,44.84,44.88,44.83,44.87,84000.0,44.84,44.88,44.83,44.87,84000.0
2013-09-26 13:20:00,44.87,44.88,44.8,44.83,60900.0,44.87,44.88,44.8,44.83,60900.0
2013-09-26 13:25:00,44.84,44.89,44.84,44.88,44800.0,44.84,44.89,44.84,44.88,44800.0
2013-09-26 13:30:00,44.87,44.88,44.8,44.8,56700.0,44.87,44.88,44.8,44.8,56700.0
2013-09-26 13:35:00,44.8,44.85,44.79,44.82,60900.0,44.8,44.85,44.79,44.82,60900.0
2013-09-26 13:40:00,44.8,44.83,44.66,44.67,178500.0,44.8,44.83,44.66,44.67,178500.0
2013-09-26 13:45:00,44.67,44.81,44.67,44.79,89600.0,44.67,44.81,44.67,44.79,89600.0
2013-09-26 13:50:00,44.8,44.81,44.7,44.73,44800.0,44.8,44.81,44.7,44.73,44800.0
2013-09-26 13:55:00,44.74,44.78,44.71,44.71,42700.0,44.74,44.78,44.71,44.71,42700.0
2013-09-26 14:00:00,44.72,44.75,44.65,44.7,113400.0,44.72,44.75,44.65,44.7,113400.0
2013-09-26 14:05:00,44.69,44.74,44.65,44.73,77000.0,44.69,44.74,44.65,44.73,77000.0
2013-09-26 14:10:00,44.71,44.77,44.68,44.68,52500.0,44.71,44.77,44.68,44.68,52500.0
2013-09-26 14:15:00,44.69,44.71,44.67,44.69,35000.0,44.69,44.71,44.67,44.69,35000.0
2013-09-26 14:20:00,44.71,44.72,44.66,44.69,100100.0,44.71,44.72,44.66,44.69,100100.0
2013-09-26 14:25:00,44.7,44.72,44.67,44.68,67900.0,44.7,44.72,44.67,44.68,67900.0
2013-09-26 14:30:00,44.71,44.74,44.68,44.71,79100.0,44.71,44.74,44.68,44.71,79100.0
2013-09-26 14:35:00,44.71,44.79,44.69,44.77,156800.0,44.71,44.79,44.69,44.77,156800.0
2013-09-26 14:40:00,44.77,44.77,44.66,44.74,161700.0,44.77,44.77,44.66,44.74,161700.0
2013-09-26 14:45:00,44.7,44.73,44.65,44.65,57400.0,44.7,44.73,44.65,44.65,57400.0
2013-09-26 14:50:00,44.68,44.7,44.61,44.7,96600.0,44.68,44.7,44.61,44.7,96600.0
2013-09-26 14:55:00,44.68,44.76,44.67,44.73,57400.0,44.68,44.76,44.67,44.73,57400.0
2013-09-26 15:00:00,44.72,44.75,44.68,44.7,62300.0,44.72,44.75,44.68,44.7,62300.0
2013-09-26 15:05:00,44.7,44.78,44.65,44.74,111300.0,44.7,44.78,44.65,44.74,111300.0
2013-09-26 15:10:00,44.74,44.76,44.64,44.69,101500.0,44.74,44.76,44.64,44.69,101500.0
2013-09-26 15:15:00,44.68,44.7,44.65,44.67,41300.0,44.68,44.7,44.65,44.67,41300.0
2013-09-26 15:20:00,44.66,44.71,44.64,44.65,78400.0,44.66,44.71,44.64,44.65,78400.0
2013-09-26 15:25:00,44.64,44.66,44.61,44.61,128800.0,44.64,44.66,44.61,44.61,128800.0
2013-09-26 15:30:00,44.61,44.7,44.61,44.69,67900.0,44.61,44.7,44.61,44.69,67900.0
2013-09-26 15:35:00,44.66,44.71,44.64,44.7,93100.0,44.66,44.71,44.64,44.7,93100.0
2013-09-26 15:40:00,44.69,44.73,44.66,44.72,124600.0,44.69,44.73,44.66,44.72,124600.0
2013-09-26 15:45:00,44.69,44.72,44.67,44.72,134400.0,44.69,44.72,44.67,44.72,134400.0
2013-09-26 15:50:00,44.71,44.79,44.68,44.77,267400.0,44.71,44.79,44.68,44.77,267400.0
2013-09-26 15:55:00,44.76,44.79,44.72,44.78,434000.0,44.76,44.79,44.72,44.78,434000.0
2013-09-27 09:30:00,44.39,44.54,44.36,44.5,323400.0,44.39,44.54,44.36,44.5,323400.0
2013-09-27 09:35:00,44.5,44.79,44.48,44.64,479500.0,44.5,44.79,44.48,44.64,479500.0
2013-09-27 09:40:00,44.63,44.75,44.58,44.69,253400.0,44.63,44.75,44.58,44.69,253400.0
2013-09-27 09:45:00,44.71,44.71,44.48,44.56,259000.0,44.71,44.71,44.48,44.56,259000.0
2013-09-27 09:50:00,44.57,44.61,44.44,44.53,144200.0,44.57,44.61,44.44,44.53,144200.0
2013-09-27 09:55:00,44.47,44.55,44.43,44.52,228900.0,44.47,44.55,44.43,44.52,228900.0
2013-09-27 10:00:00,44.53,44.55,44.33,44.43,219800.0,44.53,44.55,44.33,44.43,219800.0
2013-09-27 10:05:00,44.41,44.5,44.37,44.43,135800.0,44.41,44.5,44.37,44.43,135800.0
2013-09-27 10:10:00,44.45,44.49,44.33,44.37,293300.0,44.45,44.49,44.33,44.37,293300.0
2013-09-27 10:15:00,44.39,44.61,44.39,44.54,193900.0,44.39,44.61,44.39,44.54,193900.0
2013-09-27 10:20:00,44.55,44.6,44.5,44.51,67200.0,44.55,44.6,44.5,44.51,67200.0
2013-09-27 10:25:00,44.52,44.57,44.47,44.52,63700.0,44.52,44.57,44.47,44.52,63700.0
2013-09-27 10:30:00,44.52,44.61,44.5,44.61,118300.0,44.52,44.61,44.5,44.61,118300.0
2013-09-27 10:35:00,44.6,44.64,44.54,44.56,144900.0,44.6,44.64,44.54,44.56,144900.0
2013-09-27 10:40:00,44.57,44.59,44.51,44.59,53200.0,44.57,44.59,44.51,44.59,53200.0
2013-09-27 10:45:00,44.57,44.57,44.5,44.54,44100.0,44.57,44.57,44.5,44.54,44100.0
2013-09-27 10:50:00,44.56,44.57,44.41,44.42,95900.0,44.56,44.57,44.41,44.42,95900.0
2013-09-27 10:55:00,44.42,44.51,44.41,44.51,80500.0,44.42,44.51,44.41,44.51,80500.0
2013-09-27 11:00:00,44.51,44.54,44.49,44.49,37100.0,44.51,44.54,44.49,44.49,37100.0
2013-09-27 11:05:00,44.49,44.5,44.45,44.5,29400.0,44.49,44.5,44.45,44.5,29400.0
2013-09-27 11:10:00,44.46,44.49,44.44,44.48,43400.0,44.46,44.49,44.44,44.48,43400.0
2013-09-27 11:15:00,44.47,44.52,44.45,44.48,77700.0,44.47,44.52,44.45,44.48,77700.0
2013-09-27 11:20:00,44.48,44.55,44.47,44.55,23800.0,44.48,44.55,44.47,44.55,23800.0
2013-09-27 11:25:00,44.55,44.59,44.54,44.59,72800.0,44.55,44.59,44.54,44.59,72800.0
2013-09-27 11:30:00,44.59,44.61,44.56,44.61,22400.0,44.59,44.61,44.56,44.61,22400.0
2013-09-27 11:35:00,44.6,44.64,44.58,44.62,128800.0,44.6,44.64,44.58,44.62,128800.0
2013-09-27 11:40:00,44.6,44.62,44.52,44.56,82600.0,44.6,44.62,44.52,44.56,82600.0
2013-09-27 11:45:00,44.54,44.55,44.52,44.53,32900.0,44.54,44.55,44.52,44.53,32900.0
2013-09-27 11:50:00,44.52,44.53,44.49,44.51,35000.0,44.52,44.53,44.49,44.51,35000.0
2013-09-27 11:55:00,44.51,44.52,44.46,44.49,44800.0,44.51,44.52,44.46,44.49,44800.0
2013-09-27 12:00:00,44.5,44.51,44.48,44.5,24500.0,44.5,44.51,44.48,44.5,24500.0
2013-09-27 12:05:00,44.5,44.53,44.47,44.47,25200.0,44.5,44.53,44.47,44.47,25200.0
2013-09-27 12:10:00,44.47,44.5,44.44,44.49,57400.0,44.47,44.5,44.44,44.49,57400.0
2013-09-27 12:15:00,44.5,44.57,44.5,44.57,39200.0,44.5,44.57,44.5,44.57,39200.0
2013-09-27 12:20:00,44.57,44.59,44.55,44.57,14000.0,44.57,44.59,44.55,44.57,14000.0
2013-09-27 12:25:00,44.58,44.58,44.53,44.55,34300.0,44.58,44.58,44.53,44.55,34300.0
2013-09-27 12:30:00,44.56,44.57,44.55,44.55,12600.0,44.56,44.57,44.55,44.55,12600.0
2013-09-27 12:35:00,44.57,44.57,44.51,44.54,34300.0,44.57,44.57,44.51,44.54,34300.0
2013-09-27 12:40:00,44.5,44.51,44.49,44.49,9100.0,44.5,44.51,44.49,44.49,9100.0
2013-09-27 12:45:00,44.49,44.5,44.44,44.49,50400.0,44.49,44.5,44.44,44.49,50400.0
2013-09-27 12:50:00,44.47,44.53,44.47,44.51,28000.0,44.47,44.53,44.47,44.51,28000.0
2013-09-27 12:55:00,44.51,44.56,44.51,44.55,18900.0,44.51,44.56,44.51,44.55,18900.0
2013-09-27 13:00:00,44.54,44.54,44.52,44.53,13300.0,44.54,44.54,44.52,44.53,13300.0
2013-09-27 13:05:00,44.54,44.54,44.5,44.53,14700.0,44.54,44.54,44.5,44.53,14700.0
2013-09-27 13:10:00,44.5,44.55,44.49,44.54,24500.0,44.5,44.55,44.49,44.54,24500.0
2013-09-27 13:15:00,44.53,44.56,44.52,44.54,30100.0,44.53,44.56,44.52,44.54,30100.0
2013-09-27 13:20:00,44.52,44.54,44.49,44.51,34300.0,44.52,44.54,44.49,44.51,34300.0
2013-09-27 13:25:00,44.49,44.49,44.43,44.47,74900.0,44.49,44.49,44.43,44.47,74900.0
2013-09-27 13:30:00,44.48,44.49,44.45,44.45,20300.0,44.48,44.49,44.45,44.45,20300.0
2013-09-27 13:35:00,44.45,44.49,44.43,44.48,32200.0,44.45,44.49,44.43,44.48,32200.0
2013-09-27 13:40:00,44.48,44.53,44.47,44.53,56000.0,44.48,44.53,44.47,44.53,56000.0
2013-09-27 13:45:00,44.52,44.54,44.48,44.48,32900.0,44.52,44.54,44.48,44.48,32900.0
2013-09-27 13:50:00,44.5,44.53,44.49,44.51,46900.0,44.5,44.53,44.49,44.51,46900.0
2013-09-27 13:55:00,44.51,44.51,44.47,44.49,16100.0,44.51,44.51,44.47,44.49,16100.0
2013-09-27 14:00:00,44.47,44.48,44.44,44.47,51800.0,44.47,44.48,44.44,44.47,51800.0
2013-09-27 14:05:00,44.47,44.49,44.44,44.46,56000.0,44.47,44.49,44.44,44.46,56000.0
2013-09-27 14:10:00,44.44,44.46,44.41,44.43,153300.0,44.44,44.46,44.41,44.43,153300.0
2013-09-27 14:15:00,44.44,44.46,44.37,44.37,149100.0,44.44,44.46,44.37,44.37,149100.0
2013-09-27 14:20:00,44.39,44.41,44.33,44.41,138600.0,44.39,44.41,44.33,44.41,138600.0
2013-09-27 14:25:00,44.44,44.45,44.39,44.39,60900.0,44.44,44.45,44.39,44.39,60900.0
2013-09-27 14:30:00,44.38,44.38,44.34,44.34,52500.0,44.38,44.38,44.34,44.34,52500.0
2013-09-27 14:35:00,44.33,44.38,44.24,44.36,226100.0,44.33,44.38,44.24,44.36,226100.0
2013-09-27 14:40:00,44.36,44.36,44.29,44.31,76300.0,44.36,44.36,44.29,44.31,76300.0
2013-09-27 14:45:00,44.31,44.36,44.31,44.36,56000.0,44.31,44.36,44.31,44.36,56000.0
2013-09-27 14:50:00,44.35,44.37,44.34,44.37,33600.0,44.35,44.37,44.34,44.37,33600.0
2013-09-27 14:55:00,44.37,44.37,44.3,44.31,92400.0,44.37,44.37,44.3,44.31,92400.0
2013-09-27 15:00:00,44.31,44.41,44.31,44.37,68600.0,44.31,44.41,44.31,44.37,68600.0
2013-09-27 15:05:00,44.39,44.39,44.35,44.39,65100.0,44.39,44.39,44.35,44.39,65100.0
2013-09-27 15:10:00,44.38,44.49,44.36,44.47,137200.0,44.38,44.49,44.36,44.47,137200.0
2013-09-27 15:15:00,44.47,44.49,44.45,44.49,126000.0,44.47,44.49,44.45,44.49,126000.0
2013-09-27 15:20:00,44.5,44.56,44.46,44.5,201600.0,44.5,44.56,44.46,44.5,201600.0
2013-09-27 15:25:00,44.52,44.6,44.48,44.57,211400.0,44.52,44.6,44.48,44.57,211400.0
2013-09-27 15:30:00,44.58,44.62,44.57,44.61,71400.0,44.58,44.62,44.57,44.61,71400.0
2013-09-27 15:35:00,44.6,44.63,44.56,44.59,134400.0,44.6,44.63,44.56,44.59,134400.0
2013-09-27 15:40:00,44.59,44.61,44.54,44.58,151200.0,44.59,44.61,44.54,44.58,151200.0
2013-09-27 15:45:00,44.59,44.64,44.57,44.57,180600.0,44.59,44.64,44.57,44.57,180600.0
2013-09-27 15:50:00,44.59,44.65,44.58,44.65,205800.0,44.59,44.65,44.58,44.65,205800.0
2013-09-27 15:55:00,44.65,44.67,44.57,44.64,452900.0,44.65,44.67,44.57,44.64,452900.0
2013-09-30 09:30:00,43.96,44.0,43.6,43.98,784000.0,43.96,44.0,43.6,43.98,784000.0
2013-09-30 09:35:00,43.96,44.09,43.77,44.01,296100.0,43.96,44.09,43.77,44.01,296100.0
2013-09-30 09:40:00,44.05,44.16,43.98,43.99,210700.0,44.05,44.16,43.98,43.99,210700.0
2013-09-30 09:45:00,44.0,44.04,43.84,43.86,198800.0,44.0,44.04,43.84,43.86,198800.0
2013-09-30 09:50:00,43.84,44.07,43.79,44.02,180600.0,43.84,44.07,43.79,44.02,180600.0
2013-09-30 09:55:00,44.07,44.07,43.95,44.03,113400.0,44.07,44.07,43.95,44.03,113400.0
2013-09-30 10:00:00,44.01,44.07,43.96,44.05,153300.0,44.01,44.07,43.96,44.05,153300.0
2013-09-30 10:05:00,44.02,44.05,43.84,43.85,204400.0,44.02,44.05,43.84,43.85,204400.0
2013-09-30 10:10:00,43.84,43.97,43.84,43.95,142100.0,43.84,43.97,43.84,43.95,142100.0
2013-09-30 10:15:00,43.95,44.12,43.91,44.11,541100.0,43.95,44.12,43.91,44.11,541100.0
2013-09-30 10:20:00,44.12,44.2,44.04,44.11,203700.0,44.12,44.2,44.04,44.11,203700.0
2013-09-30 10:25:00,44.11,44.29,44.11,44.18,242200.0,44.11,44.29,44.11,44.18,242200.0
2013-09-30 10:30:00,44.22,44.25,44.14,44.17,210000.0,44.22,44.25,44.14,44.17,210000.0
2013-09-30 10:35:00,44.15,44.26,44.15,44.23,101500.0,44.15,44.26,44.15,44.23,101500.0
2013-09-30 10:40:00,44.15,44.31,44.15,44.29,161000.0,44.15,44.31,44.15,44.29,161000.0
2013-09-30 10:45:00,44.3,44.31,44.22,44.22,74200.0,44.3,44.31,44.22,44.22,74200.0
2013-09-30 10:50:00,44.23,44.39,44.21,44.39,177100.0,44.23,44.39,44.21,44.39,177100.0
2013-09-30 10:55:00,44.4,44.44,44.34,44.35,215600.0,44.4,44.44,44.34,44.35,215600.0
2013-09-30 11:00:00,44.34,44.46,44.33,44.34,91700.0,44.34,44.46,44.33,44.34,91700.0
2013-09-30 11:05:00,44.35,44.38,44.29,44.29,183400.0,44.35,44.38,44.29,44.29,183400.0
2013-09-30 11:10:00,44.29,44.29,44.22,44.22,108500.0,44.29,44.29,44.22,44.22,108500.0
2013-09-30 11:15:00,44.23,44.28,44.17,44.22,124600.0,44.23,44.28,44.17,44.22,124600.0
2013-09-30 11:20:00,44.24,44.33,44.24,44.29,52500.0,44.24,44.33,44.24,44.29,52500.0
2013-09-30 11:25:00,44.26,44.35,44.23,44.31,37800.0,44.26,44.35,44.23,44.31,37800.0
2013-09-30 11:30:00,44.33,44.35,44.3,44.3,67900.0,44.33,44.35,44.3,44.3,67900.0
2013-09-30 11:35:00,44.29,44.29,44.21,44.24,73500.0,44.29,44.29,44.21,44.24,73500.0
2013-09-30 11:40:00,44.25,44.31,44.25,44.3,59500.0,44.25,44.31,44.25,44.3,59500.0
2013-09-30 11:45:00,44.29,44.3,44.22,44.25,56700.0,44.29,44.3,44.22,44.25,56700.0
2013-09-30 11:50:00,44.22,44.23,44.16,44.23,86800.0,44.22,44.23,44.16,44.23,86800.0
2013-09-30 11:55:00,44.22,44.29,44.22,44.25,29400.0,44.22,44.29,44.22,44.25,29400.0
2013-09-30 12:00:00,44.29,44.3,44.19,44.19,79800.0,44.29,44.3,44.19,44.19,79800.0
2013-09-30 12:05:00,44.18,44.24,44.08,44.11,205100.0,44.18,44.24,44.08,44.11,205100.0
2013-09-30 12:10:00,44.11,44.15,44.09,44.15,62300.0,44.11,44.15,44.09,44.15,62300.0
2013-09-30 12:15:00,44.14,44.15,44.04,44.07,163100.0,44.14,44.15,44.04,44.07,163100.0
2013-09-30 12:20:00,44.09,44.09,44.04,44.06,36400.0,44.09,44.09,44.04,44.06,36400.0
2013-09-30 12:25:00,44.06,44.14,44.06,44.09,82600.0,44.06,44.14,44.06,44.09,82600.0
2013-09-30 12:30:00,44.13,44.21,44.11,44.18,51800.0,44.13,44.21,44.11,44.18,51800.0
2013-09-30 12:35:00,44.19,44.22,44.12,44.21,81200.0,44.19,44.22,44.12,44.21,81200.0
2013-09-30 12:40:00,44.2,44.31,44.18,44.28,109900.0,44.2,44.31,44.18,44.28,109900.0
2013-09-30 12:45:00,44.27,44.31,44.25,44.25,74200.0,44.27,44.31,44.25,44.25,74200.0
2013-09-30 12:50:00,44.25,44.26,44.18,44.23,39200.0,44.25,44.26,44.18,44.23,39200.0
2013-09-30 12:55:00,44.21,44.24,44.19,44.2,51800.0,44.21,44.24,44.19,44.2,51800.0
2013-09-30 13:00:00,44.21,44.24,44.19,44.23,40600.0,44.21,44.24,44.19,44.23,40600.0
2013-09-30 13:05:00,44.19,44.25,44.19,44.25,16100.0,44.19,44.25,44.19,44.25,16100.0
2013-09-30 13:10:00,44.22,44.25,44.18,44.18,22400.0,44.22,44.25,44.18,44.18,22400.0
2013-09-30 13:15:00,44.2,44.33,44.19,44.27,169400.0,44.2,44.33,44.19,44.27,169400.0
2013-09-30 13:20:00,44.22,44.28,44.14,44.18,132300.0,44.22,44.28,44.14,44.18,132300.0
2013-09-30 13:25:00,44.19,44.21,44.17,44.2,45500.0,44.19,44.21,44.17,44.2,45500.0
2013-09-30 13:30:00,44.2,44.26,44.17,44.26,43400.0,44.2,44.26,44.17,44.26,43400.0
2013-09-30 13:35:00,44.24,44.28,44.2,44.21,81900.0,44.24,44.28,44.2,44.21,81900.0
2013-09-30 13:40:00,44.21,44.27,44.2,44.24,42700.0,44.21,44.27,44.2,44.24,42700.0
2013-09-30 13:45:00,44.26,44.29,44.23,44.24,36400.0,44.26,44.29,44.23,44.24,36400.0
2013-09-30 13:50:00,44.29,44.39,44.29,44.31,224700.0,44.29,44.39,44.29,44.31,224700.0
2013-09-30 13:55:00,44.31,44.31,44.18,44.24,219100.0,44.31,44.31,44.18,44.24,219100.0
2013-09-30 14:00:00,44.25,44.28,44.19,44.21,113400.0,44.25,44.28,44.19,44.21,113400.0
2013-09-30 14:05:00,44.23,44.29,44.23,44.28,27300.0,44.23,44.29,44.23,44.28,27300.0
2013-09-30 14:10:00,44.27,44.35,44.27,44.31,79800.0,44.27,44.35,44.27,44.31,79800.0
2013-09-30 14:15:00,44.33,44.35,44.3,44.34,53900.0,44.33,44.35,44.3,44.34,53900.0
2013-09-30 14:20:00,44.31,44.31,44.21,44.26,123900.0,44.31,44.31,44.21,44.26,123900.0
2013-09-30 14:25:00,44.28,44.37,44.28,44.35,154000.0,44.28,44.37,44.28,44.35,154000.0
2013-09-30 14:30:00,44.37,44.59,44.37,44.54,294000.0,44.37,44.59,44.37,44.54,294000.0
2013-09-30 14:35:00,44.55,44.55,44.43,44.43,170100.0,44.55,44.55,44.43,44.43,170100.0
2013-09-30 14:40:00,44.45,44.47,44.38,44.41,69300.0,44.45,44.47,44.38,44.41,69300.0
2013-09-30 14:45:00,44.4,44.5,44.4,44.44,60200.0,44.4,44.5,44.4,44.44,60200.0
2013-09-30 14:50:00,44.48,44.5,44.46,44.49,32200.0,44.48,44.5,44.46,44.49,32200.0
2013-09-30 14:55:00,44.47,44.47,44.41,44.44,40600.0,44.47,44.47,44.41,44.44,40600.0
2013-09-30 15:00:00,44.44,44.44,44.33,44.35,200200.0,44.44,44.44,44.33,44.35,200200.0
2013-09-30 15:05:00,44.35,44.42,44.35,44.4,21700.0,44.35,44.42,44.35,44.4,21700.0
2013-09-30 15:10:00,44.43,44.43,44.24,44.26,132300.0,44.43,44.43,44.24,44.26,132300.0
2013-09-30 15:15:00,44.27,44.41,44.26,44.38,224000.0,44.27,44.41,44.26,44.38,224000.0
2013-09-30 15:20:00,44.38,44.38,44.31,44.32,63700.0,44.38,44.38,44.31,44.32,63700.0
2013-09-30 15:25:00,44.31,44.34,44.29,44.31,53900.0,44.31,44.34,44.29,44.31,53900.0
2013-09-30 15:30:00,44.31,44.32,44.17,44.17,172900.0,44.31,44.32,44.17,44.17,172900.0
2013-09-30 15:35:00,44.16,44.24,44.16,44.17,186900.0,44.16,44.24,44.16,44.17,186900.0
2013-09-30 15:40:00,44.17,44.19,44.13,44.19,80500.0,44.17,44.19,44.13,44.19,80500.0
2013-09-30 15:45:00,44.16,44.23,44.14,44.18,177100.0,44.16,44.23,44.14,44.18,177100.0
2013-09-30 15:50:00,44.18,44.21,44.15,44.16,189700.0,44.18,44.21,44.15,44.16,189700.0
2013-09-30 15:55:00,44.15,44.18,44.13,44.17,437500.0,44.15,44.18,44.13,44.17,437500.0
2013-10-01 09:30:00,44.97,45.55,44.97,45.44,1957900.0,44.97,45.55,44.97,45.44,1957900.0
2013-10-01 09:35:00,45.44,45.64,45.39,45.47,1043000.0,45.44,45.64,45.39,45.47,1043000.0
2013-10-01 09:40:00,45.49,45.57,45.25,45.37,702800.0,45.49,45.57,45.25,45.37,702800.0
2013-10-01 09:45:00,45.35,45.54,45.25,45.39,459900.0,45.35,45.54,45.25,45.39,459900.0
2013-10-01 09:50:00,45.39,45.45,45.22,45.29,520800.0,45.39,45.45,45.22,45.29,520800.0
2013-10-01 09:55:00,45.31,45.34,44.86,45.07,1181600.0,45.31,45.34,44.86,45.07,1181600.0
2013-10-01 10:00:00,45.02,45.37,45.02,45.34,692300.0,45.02,45.37,45.02,45.34,692300.0
2013-10-01 10:05:00,45.34,45.42,45.24,45.36,274400.0,45.34,45.42,45.24,45.36,274400.0
2013-10-01 10:10:00,45.33,45.53,45.33,45.43,613900.0,45.33,45.53,45.33,45.43,613900.0
2013-10-01 10:15:00,45.43,45.48,45.32,45.39,459900.0,45.43,45.48,45.32,45.39,459900.0
2013-10-01 10:20:00,45.41,45.57,45.41,45.53,471100.0,45.41,45.57,45.41,45.53,471100.0
2013-10-01 10:25:00,45.56,45.57,45.41,45.41,241500.0,45.56,45.57,45.41,45.41,241500.0
2013-10-01 10:30:00,45.41,45.59,45.41,45.58,405300.0,45.41,45.59,45.41,45.58,405300.0
2013-10-01 10:35:00,45.6,45.73,45.5,45.71,555100.0,45.6,45.73,45.5,45.71,555100.0
2013-10-01 10:40:00,45.67,45.7,45.58,45.63,445900.0,45.67,45.7,45.58,45.63,445900.0
2013-10-01 10:45:00,45.64,45.79,45.62,45.68,611800.0,45.64,45.79,45.62,45.68,611800.0
2013-10-01 10:50:00,45.68,45.74,45.63,45.72,444500.0,45.68,45.74,45.63,45.72,444500.0
2013-10-01 10:55:00,45.74,45.86,45.73,45.76,513800.0,45.74,45.86,45.73,45.76,513800.0
2013-10-01 11:00:00,45.78,45.83,45.72,45.77,132300.0,45.78,45.83,45.72,45.77,132300.0
2013-10-01 11:05:00,45.81,45.86,45.79,45.85,246400.0,45.81,45.86,45.79,45.85,246400.0
2013-10-01 11:10:00,45.86,45.86,45.69,45.73,279300.0,45.86,45.86,45.69,45.73,279300.0
2013-10-01 11:15:00,45.75,45.76,45.66,45.71,242200.0,45.75,45.76,45.66,45.71,242200.0
2013-10-01 11:20:00,45.7,45.84,45.7,45.83,208600.0,45.7,45.84,45.7,45.83,208600.0
2013-10-01 11:25:00,45.83,45.83,45.75,45.77,193900.0,45.83,45.83,45.75,45.77,193900.0
2013-10-01 11:30:00,45.77,45.89,45.76,45.88,283500.0,45.77,45.89,45.76,45.88,283500.0
2013-10-01 11:35:00,45.86,45.91,45.8,45.87,338100.0,45.86,45.91,45.8,45.87,338100.0
2013-10-01 11:40:00,45.9,45.95,45.79,45.8,289800.0,45.9,45.95,45.79,45.8,289800.0
2013-10-01 11:45:00,45.82,45.91,45.81,45.83,142800.0,45.82,45.91,45.81,45.83,142800.0
2013-10-01 11:50:00,45.82,45.9,45.8,45.9,148400.0,45.82,45.9,45.8,45.9,148400.0
2013-10-01 11:55:00,45.91,45.94,45.81,45.81,187600.0,45.91,45.94,45.81,45.81,187600.0
2013-10-01 12:00:00,45.82,45.9,45.81,45.82,98700.0,45.82,45.9,45.81,45.82,98700.0
2013-10-01 12:05:00,45.83,45.83,45.74,45.78,175700.0,45.83,45.83,45.74,45.78,175700.0
2013-10-01 12:10:00,45.78,45.82,45.75,45.76,82600.0,45.78,45.82,45.75,45.76,82600.0
2013-10-01 12:15:00,45.77,45.84,45.75,45.79,179200.0,45.77,45.84,45.75,45.79,179200.0
2013-10-01 12:20:00,45.81,45.82,45.5,45.6,1185100.0,45.81,45.82,45.5,45.6,1185100.0
2013-10-01 12:25:00,45.62,45.81,45.47,45.79,645400.0,45.62,45.81,45.47,45.79,645400.0
2013-10-01 12:30:00,45.8,45.8,45.67,45.7,112000.0,45.8,45.8,45.67,45.7,112000.0
2013-10-01 12:35:00,45.7,45.72,45.61,45.65,135100.0,45.7,45.72,45.61,45.65,135100.0
2013-10-01 12:40:00,45.64,45.77,45.61,45.71,236600.0,45.64,45.77,45.61,45.71,236600.0
2013-10-01 12:45:00,45.71,45.77,45.71,45.75,77000.0,45.71,45.77,45.71,45.75,77000.0
2013-10-01 12:50:00,45.74,45.77,45.68,45.68,95200.0,45.74,45.77,45.68,45.68,95200.0
2013-10-01 12:55:00,45.68,45.71,45.59,45.67,211400.0,45.68,45.71,45.59,45.67,211400.0
2013-10-01 13:00:00,45.68,45.79,45.67,45.73,74900.0,45.68,45.79,45.67,45.73,74900.0
2013-10-01 13:05:00,45.75,45.84,45.72,45.8,274400.0,45.75,45.84,45.72,45.8,274400.0
2013-10-01 13:10:00,45.82,45.82,45.64,45.68,155400.0,45.82,45.82,45.64,45.68,155400.0
2013-10-01 13:15:00,45.66,45.76,45.65,45.76,88900.0,45.66,45.76,45.65,45.76,88900.0
2013-10-01 13:20:00,45.76,45.83,45.72,45.83,151900.0,45.76,45.83,45.72,45.83,151900.0
2013-10-01 13:25:00,45.8,45.94,45.76,45.93,423500.0,45.8,45.94,45.76,45.93,423500.0
2013-10-01 13:30:00,45.91,46.03,45.84,45.88,432600.0,45.91,46.03,45.84,45.88,432600.0
2013-10-01 13:35:00,45.86,45.93,45.78,45.82,265300.0,45.86,45.93,45.78,45.82,265300.0
2013-10-01 13:40:00,45.83,45.98,45.83,45.96,199500.0,45.83,45.98,45.83,45.96,199500.0
2013-10-01 13:45:00,45.93,45.96,45.9,45.96,100800.0,45.93,45.96,45.9,45.96,100800.0
2013-10-01 13:50:00,45.95,46.04,45.91,46.0,369600.0,45.95,46.04,45.91,46.0,369600.0
2013-10-01 13:55:00,45.99,46.03,45.92,45.96,184800.0,45.99,46.03,45.92,45.96,184800.0
2013-10-01 14:00:00,45.97,45.97,45.89,45.9,121800.0,45.97,45.97,45.89,45.9,121800.0
2013-10-01 14:05:00,45.9,46.03,45.86,46.01,226100.0,45.9,46.03,45.86,46.01,226100.0
2013-10-01 14:10:00,46.03,46.04,45.96,45.96,201600.0,46.03,46.04,45.96,45.96,201600.0
2013-10-01 14:15:00,45.97,45.97,45.91,45.97,119000.0,45.97,45.97,45.91,45.97,119000.0
2013-10-01 14:20:00,45.97,46.02,45.95,45.97,156800.0,45.97,46.02,45.95,45.97,156800.0
2013-10-01 14:25:00,45.94,45.96,45.85,45.93,250600.0,45.94,45.96,45.85,45.93,250600.0
2013-10-01 14:30:00,45.91,46.02,45.91,46.0,198100.0,45.91,46.02,45.91,46.0,198100.0
2013-10-01 14:35:00,46.01,46.08,45.96,46.07,375900.0,46.01,46.08,45.96,46.07,375900.0
2013-10-01 14:40:00,46.06,46.09,46.01,46.04,331100.0,46.06,46.09,46.01,46.04,331100.0
2013-10-01 14:45:00,46.06,46.07,45.98,46.05,164500.0,46.06,46.07,45.98,46.05,164500.0
2013-10-01 14:50:00,46.06,46.15,46.03,46.14,351400.0,46.06,46.15,46.03,46.14,351400.0
2013-10-01 14:55:00,46.12,46.14,46.05,46.1,191100.0,46.12,46.14,46.05,46.1,191100.0
2013-10-01 15:00:00,46.11,46.13,46.04,46.1,176400.0,46.11,46.13,46.04,46.1,176400.0
2013-10-01 15:05:00,46.12,46.13,46.03,46.12,157500.0,46.12,46.13,46.03,46.12,157500.0
2013-10-01 15:10:00,46.09,46.15,46.09,46.12,170800.0,46.09,46.15,46.09,46.12,170800.0
2013-10-01 15:15:00,46.11,46.17,46.1,46.17,182700.0,46.11,46.17,46.1,46.17,182700.0
2013-10-01 15:20:00,46.17,46.17,46.03,46.11,324800.0,46.17,46.17,46.03,46.11,324800.0
2013-10-01 15:25:00,46.12,46.2,46.1,46.14,242900.0,46.12,46.2,46.1,46.14,242900.0
2013-10-01 15:30:00,46.16,46.25,46.15,46.21,383600.0,46.16,46.25,46.15,46.21,383600.0
2013-10-01 15:35:00,46.24,46.24,46.16,46.16,266700.0,46.24,46.24,46.16,46.16,266700.0
2013-10-01 15:40:00,46.16,46.21,46.09,46.16,459200.0,46.16,46.21,46.09,46.16,459200.0
2013-10-01 15:45:00,46.16,46.19,46.09,46.17,452200.0,46.16,46.19,46.09,46.17,452200.0
2013-10-01 15:50:00,46.17,46.27,46.15,46.26,634200.0,46.17,46.27,46.15,46.26,634200.0
2013-10-01 15:55:00,46.26,46.39,46.24,46.37,1283800.0,46.26,46.39,46.24,46.37,1283800.0
2013-10-02 09:30:00,46.01,46.26,45.95,46.25,646100.0,46.01,46.26,45.95,46.25,646100.0
2013-10-02 09:35:00,46.26,46.34,46.06,46.12,676900.0,46.26,46.34,46.06,46.12,676900.0
2013-10-02 09:40:00,46.14,46.66,46.14,46.42,941500.0,46.14,46.66,46.14,46.42,941500.0
2013-10-02 09:45:00,46.46,46.6,46.39,46.55,502600.0,46.46,46.6,46.39,46.55,502600.0
2013-10-02 09:50:00,46.53,46.76,46.47,46.73,596400.0,46.53,46.76,46.47,46.73,596400.0
2013-10-02 09:55:00,46.69,46.99,46.69,46.97,1012200.0,46.69,46.99,46.69,46.97,1012200.0
2013-10-02 10:00:00,46.95,47.11,46.88,46.92,1265600.0,46.95,47.11,46.88,46.92,1265600.0
2013-10-02 10:05:00,46.9,46.95,46.4,46.45,1042300.0,46.9,46.95,46.4,46.45,1042300.0
2013-10-02 10:10:00,46.43,46.79,46.41,46.76,783300.0,46.43,46.79,46.41,46.76,783300.0
2013-10-02 10:15:00,46.78,46.92,46.71,46.85,439600.0,46.78,46.92,46.71,46.85,439600.0
2013-10-02 10:20:00,46.83,46.94,46.75,46.94,472500.0,46.83,46.94,46.75,46.94,472500.0
2013-10-02 10:25:00,46.94,46.95,46.79,46.94,443100.0,46.94,46.95,46.79,46.94,443100.0
2013-10-02 10:30:00,46.93,46.94,46.79,46.85,322000.0,46.93,46.94,46.79,46.85,322000.0
2013-10-02 10:35:00,46.85,47.1,46.83,47.03,508200.0,46.85,47.1,46.83,47.03,508200.0
2013-10-02 10:40:00,47.05,47.05,46.91,46.99,216300.0,47.05,47.05,46.91,46.99,216300.0
2013-10-02 10:45:00,46.98,47.1,46.97,47.01,200900.0,46.98,47.1,46.97,47.01,200900.0
2013-10-02 10:50:00,47.04,47.14,47.01,47.11,583100.0,47.04,47.14,47.01,47.11,583100.0
2013-10-02 10:55:00,47.12,47.19,47.06,47.13,571200.0,47.12,47.19,47.06,47.13,571200.0
2013-10-02 11:00:00,47.13,47.18,47.07,47.07,259000.0,47.13,47.18,47.07,47.07,259000.0
2013-10-02 11:05:00,47.07,47.11,47.06,47.07,175000.0,47.07,47.11,47.06,47.07,175000.0
2013-10-02 11:10:00,47.07,47.15,47.07,47.09,254800.0,47.07,47.15,47.07,47.09,254800.0
2013-10-02 11:15:00,47.11,47.35,47.1,47.3,811300.0,47.11,47.35,47.1,47.3,811300.0
2013-10-02 11:20:00,47.32,47.33,47.16,47.22,455700.0,47.32,47.33,47.16,47.22,455700.0
2013-10-02 11:25:00,47.22,47.23,47.17,47.21,170800.0,47.22,47.23,47.17,47.21,170800.0
2013-10-02 11:30:00,47.21,47.29,47.19,47.25,217000.0,47.21,47.29,47.19,47.25,217000.0
2013-10-02 11:35:00,47.26,47.29,47.25,47.26,309400.0,47.26,47.29,47.25,47.26,309400.0
2013-10-02 11:40:00,47.26,47.31,47.16,47.29,527100.0,47.26,47.31,47.16,47.29,527100.0
2013-10-02 11:45:00,47.3,47.3,47.24,47.29,179900.0,47.3,47.3,47.24,47.29,179900.0
2013-10-02 11:50:00,47.29,47.42,47.29,47.37,579600.0,47.29,47.42,47.29,47.37,579600.0
2013-10-02 11:55:00,47.38,47.62,47.37,47.51,889000.0,47.38,47.62,47.37,47.51,889000.0
2013-10-02 12:00:00,47.51,47.63,47.49,47.57,435400.0,47.51,47.63,47.49,47.57,435400.0
2013-10-02 12:05:00,47.55,47.57,47.51,47.55,264600.0,47.55,47.57,47.51,47.55,264600.0
2013-10-02 12:10:00,47.54,47.66,47.53,47.63,338800.0,47.54,47.66,47.53,47.63,338800.0
2013-10-02 12:15:00,47.64,47.66,47.52,47.55,357700.0,47.64,47.66,47.52,47.55,357700.0
2013-10-02 12:20:00,47.54,47.58,47.33,47.34,414400.0,47.54,47.58,47.33,47.34,414400.0
2013-10-02 12:25:00,47.32,47.45,47.24,47.34,431200.0,47.32,47.45,47.24,47.34,431200.0
2013-10-02 12:30:00,47.36,47.37,47.28,47.28,241500.0,47.36,47.37,47.28,47.28,241500.0
2013-10-02 12:35:00,47.26,47.34,47.21,47.34,216300.0,47.26,47.34,47.21,47.34,216300.0
2013-10-02 12:40:00,47.34,47.5,47.31,47.48,197400.0,47.34,47.5,47.31,47.48,197400.0
2013-10-02 12:45:00,47.49,47.49,47.39,47.46,133700.0,47.49,47.49,47.39,47.46,133700.0
2013-10-02 12:50:00,47.44,47.5,47.43,47.49,193200.0,47.44,47.5,47.43,47.49,193200.0
2013-10-02 12:55:00,47.48,47.49,47.27,47.31,186200.0,47.48,47.49,47.27,47.31,186200.0
2013-10-02 13:00:00,47.3,47.34,47.29,47.33,77700.0,47.3,47.34,47.29,47.33,77700.0
2013-10-02 13:05:00,47.33,47.33,47.24,47.28,168000.0,47.33,47.33,47.24,47.28,168000.0
2013-10-02 13:10:00,47.27,47.28,47.04,47.06,447300.0,47.27,47.28,47.04,47.06,447300.0
2013-10-02 13:15:00,47.08,47.11,46.94,46.99,573300.0,47.08,47.11,46.94,46.99,573300.0
2013-10-02 13:20:00,47.0,47.22,46.96,47.2,210700.0,47.0,47.22,46.96,47.2,210700.0
2013-10-02 13:25:00,47.2,47.29,47.19,47.22,204400.0,47.2,47.29,47.19,47.22,204400.0
2013-10-02 13:30:00,47.22,47.22,47.06,47.08,191800.0,47.22,47.22,47.06,47.08,191800.0
2013-10-02 13:35:00,47.09,47.28,47.07,47.24,141400.0,47.09,47.28,47.07,47.24,141400.0
2013-10-02 13:40:00,47.22,47.29,47.22,47.22,53900.0,47.22,47.29,47.22,47.22,53900.0
2013-10-02 13:45:00,47.21,47.56,47.21,47.54,473900.0,47.21,47.56,47.21,47.54,473900.0
2013-10-02 13:50:00,47.54,47.62,47.44,47.5,303100.0,47.54,47.62,47.44,47.5,303100.0
2013-10-02 13:55:00,47.5,47.6,47.45,47.57,320600.0,47.5,47.6,47.45,47.57,320600.0
2013-10-02 14:00:00,47.57,47.58,47.4,47.43,252700.0,47.57,47.58,47.4,47.43,252700.0
2013-10-02 14:05:00,47.42,47.46,47.29,47.33,247100.0,47.42,47.46,47.29,47.33,247100.0
2013-10-02 14:10:00,47.37,47.41,47.24,47.26,198100.0,47.37,47.41,47.24,47.26,198100.0
2013-10-02 14:15:00,47.26,47.33,47.09,47.22,366100.0,47.26,47.33,47.09,47.22,366100.0
2013-10-02 14:20:00,47.27,47.32,47.24,47.32,81900.0,47.27,47.32,47.24,47.32,81900.0
2013-10-02 14:25:00,47.32,47.32,47.14,47.15,240100.0,47.32,47.32,47.14,47.15,240100.0
2013-10-02 14:30:00,47.16,47.17,47.0,47.04,298900.0,47.16,47.17,47.0,47.04,298900.0
2013-10-02 14:35:00,47.04,47.14,47.02,47.14,210700.0,47.04,47.14,47.02,47.14,210700.0
2013-10-02 14:40:00,47.12,47.13,47.04,47.06,165900.0,47.12,47.13,47.04,47.06,165900.0
2013-10-02 14:45:00,47.06,47.14,47.04,47.09,122500.0,47.06,47.14,47.04,47.09,122500.0
2013-10-02 14:50:00,47.12,47.12,47.01,47.01,165900.0,47.12,47.12,47.01,47.01,165900.0
2013-10-02 14:55:00,47.01,47.04,46.93,46.97,305900.0,47.01,47.04,46.93,46.97,305900.0
2013-10-02 15:00:00,46.97,46.98,46.86,46.91,344400.0,46.97,46.98,46.86,46.91,344400.0
2013-10-02 15:05:00,46.93,47.03,46.93,47.01,135800.0,46.93,47.03,46.93,47.01,135800.0
2013-10-02 15:10:00,47.01,47.16,47.0,47.11,268800.0,47.01,47.16,47.0,47.11,268800.0
2013-10-02 15:15:00,47.1,47.1,47.0,47.01,90300.0,47.1,47.1,47.0,47.01,90300.0
2013-10-02 15:20:00,47.0,47.07,46.92,47.06,193900.0,47.0,47.07,46.92,47.06,193900.0
2013-10-02 15:25:00,47.07,47.24,47.05,47.23,236600.0,47.07,47.24,47.05,47.23,236600.0
2013-10-02 15:30:00,47.23,47.25,47.15,47.23,175000.0,47.23,47.25,47.15,47.23,175000.0
2013-10-02 15:35:00,47.23,47.24,47.07,47.1,232400.0,47.23,47.24,47.07,47.1,232400.0
2013-10-02 15:40:00,47.08,47.18,47.02,47.11,261800.0,47.08,47.18,47.02,47.11,261800.0
2013-10-02 15:45:00,47.1,47.19,47.09,47.14,230300.0,47.1,47.19,47.09,47.14,230300.0
2013-10-02 15:50:00,47.16,47.23,47.13,47.2,344400.0,47.16,47.23,47.13,47.2,344400.0
2013-10-02 15:55:00,47.19,47.28,47.18,47.25,847000.0,47.19,47.28,47.18,47.25,847000.0
2013-10-03 09:30:00,47.29,47.79,47.14,47.5,830900.0,47.29,47.79,47.14,47.5,830900.0
2013-10-03 09:35:00,47.54,47.73,47.06,47.22,1139600.0,47.54,47.73,47.06,47.22,1139600.0
2013-10-03 09:40:00,47.21,47.41,47.14,47.34,415100.0,47.21,47.41,47.14,47.34,415100.0
2013-10-03 09:45:00,47.37,47.43,47.11,47.13,544600.0,47.37,47.43,47.11,47.13,544600.0
2013-10-03 09:50:00,47.13,47.4,47.12,47.38,268100.0,47.13,47.4,47.12,47.38,268100.0
2013-10-03 09:55:00,47.4,47.4,47.22,47.29,471100.0,47.4,47.4,47.22,47.29,471100.0
2013-10-03 10:00:00,47.27,47.31,46.87,46.98,586600.0,47.27,47.31,46.87,46.98,586600.0
2013-10-03 10:05:00,46.98,47.09,46.96,47.03,225400.0,46.98,47.09,46.96,47.03,225400.0
2013-10-03 10:10:00,47.01,47.01,46.87,46.93,324800.0,47.01,47.01,46.87,46.93,324800.0
2013-10-03 10:15:00,46.93,46.93,46.71,46.84,492800.0,46.93,46.93,46.71,46.84,492800.0
2013-10-03 10:20:00,46.83,46.85,46.45,46.48,592200.0,46.83,46.85,46.45,46.48,592200.0
2013-10-03 10:25:00,46.48,46.69,46.48,46.57,463400.0,46.48,46.69,46.48,46.57,463400.0
2013-10-03 10:30:00,46.51,46.59,46.39,46.48,668500.0,46.51,46.59,46.39,46.48,668500.0
2013-10-03 10:35:00,46.48,46.7,46.45,46.53,279300.0,46.48,46.7,46.45,46.53,279300.0
2013-10-03 10:40:00,46.57,46.6,46.5,46.5,155400.0,46.57,46.6,46.5,46.5,155400.0
2013-10-03 10:45:00,46.5,46.54,46.31,46.49,225400.0,46.5,46.54,46.31,46.49,225400.0
2013-10-03 10:50:00,46.49,46.64,46.39,46.64,304500.0,46.49,46.64,46.39,46.64,304500.0
2013-10-03 10:55:00,46.63,46.76,46.6,46.7,331100.0,46.63,46.76,46.6,46.7,331100.0
2013-10-03 11:00:00,46.7,46.71,46.6,46.66,98700.0,46.7,46.71,46.6,46.66,98700.0
2013-10-03 11:05:00,46.66,46.78,46.65,46.69,159600.0,46.66,46.78,46.65,46.69,159600.0
2013-10-03 11:10:00,46.71,46.73,46.47,46.5,195300.0,46.71,46.73,46.47,46.5,195300.0
2013-10-03 11:15:00,46.48,46.5,46.43,46.44,196000.0,46.48,46.5,46.43,46.44,196000.0
2013-10-03 11:20:00,46.44,46.44,46.34,46.39,273000.0,46.44,46.44,46.34,46.39,273000.0
2013-10-03 11:25:00,46.42,46.45,46.29,46.36,309400.0,46.42,46.45,46.29,46.36,309400.0
2013-10-03 11:30:00,46.34,46.37,46.27,46.31,185500.0,46.34,46.37,46.27,46.31,185500.0
2013-10-03 11:35:00,46.31,46.35,46.15,46.22,462000.0,46.31,46.35,46.15,46.22,462000.0
2013-10-03 11:40:00,46.21,46.22,46.08,46.09,443800.0,46.21,46.22,46.08,46.09,443800.0
2013-10-03 11:45:00,46.1,46.12,45.89,45.94,572600.0,46.1,46.12,45.89,45.94,572600.0
2013-10-03 11:50:00,45.89,46.08,45.86,46.03,343000.0,45.89,46.08,45.86,46.03,343000.0
2013-10-03 11:55:00,46.02,46.02,45.66,45.67,537600.0,46.02,46.02,45.66,45.67,537600.0
2013-10-03 12:00:00,45.67,45.68,45.54,45.63,528500.0,45.67,45.68,45.54,45.63,528500.0
2013-10-03 12:05:00,45.65,45.66,45.44,45.61,452200.0,45.65,45.66,45.44,45.61,452200.0
2013-10-03 12:10:00,45.61,45.7,45.59,45.68,339500.0,45.61,45.7,45.59,45.68,339500.0
2013-10-03 12:15:00,45.66,45.82,45.64,45.74,357000.0,45.66,45.82,45.64,45.74,357000.0
2013-10-03 12:20:00,45.75,45.85,45.62,45.66,322700.0,45.75,45.85,45.62,45.66,322700.0
2013-10-03 12:25:00,45.66,45.75,45.59,45.75,245000.0,45.66,45.75,45.59,45.75,245000.0
2013-10-03 12:30:00,45.77,45.91,45.74,45.87,221900.0,45.77,45.91,45.74,45.87,221900.0
2013-10-03 12:35:00,45.9,46.13,45.88,45.98,398300.0,45.9,46.13,45.88,45.98,398300.0
2013-10-03 12:40:00,45.98,46.02,45.88,45.94,207200.0,45.98,46.02,45.88,45.94,207200.0
2013-10-03 12:45:00,45.96,46.23,45.92,46.16,445200.0,45.96,46.23,45.92,46.16,445200.0
2013-10-03 12:50:00,46.16,46.22,46.0,46.09,254100.0,46.16,46.22,46.0,46.09,254100.0
2013-10-03 12:55:00,46.07,46.19,46.06,46.13,115500.0,46.07,46.19,46.06,46.13,115500.0
2013-10-03 13:00:00,46.11,46.14,46.0,46.09,186200.0,46.11,46.14,46.0,46.09,186200.0
2013-10-03 13:05:00,46.07,46.12,45.95,46.05,168000.0,46.07,46.12,45.95,46.05,168000.0
2013-10-03 13:10:00,46.08,46.09,45.83,45.92,298200.0,46.08,46.09,45.83,45.92,298200.0
2013-10-03 13:15:00,45.88,45.91,45.79,45.9,180600.0,45.88,45.91,45.79,45.9,180600.0
2013-10-03 13:20:00,45.9,46.1,45.86,46.1,113400.0,45.9,46.1,45.86,46.1,113400.0
2013-10-03 13:25:00,46.12,46.14,45.9,46.12,371000.0,46.12,46.14,45.9,46.12,371000.0
2013-10-03 13:30:00,46.13,46.29,46.11,46.12,359800.0,46.13,46.29,46.11,46.12,359800.0
2013-10-03 13:35:00,46.1,46.27,46.04,46.07,347900.0,46.1,46.27,46.04,46.07,347900.0
2013-10-03 13:40:00,46.07,46.24,46.07,46.19,90300.0,46.07,46.24,46.07,46.19,90300.0
2013-10-03 13:45:00,46.2,46.34,46.19,46.27,236600.0,46.2,46.34,46.19,46.27,236600.0
2013-10-03 13:50:00,46.23,46.26,45.98,45.98,156800.0,46.23,46.26,45.98,45.98,156800.0
2013-10-03 13:55:00,45.96,46.31,45.96,46.29,186900.0,45.96,46.31,45.96,46.29,186900.0
2013-10-03 14:00:00,46.28,46.32,46.18,46.22,133000.0,46.28,46.32,46.18,46.22,133000.0
2013-10-03 14:05:00,46.22,46.25,46.09,46.15,172900.0,46.22,46.25,46.09,46.15,172900.0
2013-10-03 14:10:00,46.2,46.2,46.04,46.12,219800.0,46.2,46.2,46.04,46.12,219800.0
2013-10-03 14:15:00,46.09,46.16,46.01,46.04,94500.0,46.09,46.16,46.01,46.04,94500.0
2013-10-03 14:20:00,46.01,46.1,45.82,45.82,271600.0,46.01,46.1,45.82,45.82,271600.0
2013-10-03 14:25:00,45.84,46.1,45.83,46.1,180600.0,45.84,46.1,45.83,46.1,180600.0
2013-10-03 14:30:00,46.11,46.11,45.92,45.93,130900.0,46.11,46.11,45.92,45.93,130900.0
2013-10-03 14:35:00,45.95,46.04,45.89,45.95,133700.0,45.95,46.04,45.89,45.95,133700.0
2013-10-03 14:40:00,45.96,46.04,45.9,45.95,150500.0,45.96,46.04,45.9,45.95,150500.0
2013-10-03 14:45:00,45.98,45.99,45.87,45.9,96600.0,45.98,45.99,45.87,45.9,96600.0
2013-10-03 14:50:00,45.9,46.08,45.9,45.92,144900.0,45.9,46.08,45.9,45.92,144900.0
2013-10-03 14:55:00,45.95,45.96,45.84,45.85,125300.0,45.95,45.96,45.84,45.85,125300.0
2013-10-03 15:00:00,45.85,45.9,45.81,45.89,211400.0,45.85,45.9,45.81,45.89,211400.0
2013-10-03 15:05:00,45.9,45.91,45.83,45.91,171500.0,45.9,45.91,45.83,45.91,171500.0
2013-10-03 15:10:00,45.92,45.97,45.9,45.94,109900.0,45.92,45.97,45.9,45.94,109900.0
2013-10-03 15:15:00,45.93,45.93,45.81,45.86,114800.0,45.93,45.93,45.81,45.86,114800.0
2013-10-03 15:20:00,45.83,45.94,45.82,45.91,204400.0,45.83,45.94,45.82,45.91,204400.0
2013-10-03 15:25:00,45.91,45.99,45.9,45.98,107800.0,45.91,45.99,45.9,45.98,107800.0
2013-10-03 15:30:00,45.97,45.99,45.9,45.93,233800.0,45.97,45.99,45.9,45.93,233800.0
2013-10-03 15:35:00,45.92,46.09,45.89,46.04,238700.0,45.92,46.09,45.89,46.04,238700.0
2013-10-03 15:40:00,46.03,46.08,45.98,46.06,181300.0,46.03,46.08,45.98,46.06,181300.0
2013-10-03 15:45:00,46.05,46.07,46.0,46.01,175000.0,46.05,46.07,46.0,46.01,175000.0
2013-10-03 15:50:00,46.0,46.05,45.96,46.02,343700.0,46.0,46.05,45.96,46.02,343700.0
2013-10-03 15:55:00,46.01,46.03,45.93,45.97,609700.0,46.01,46.03,45.93,45.97,609700.0
2013-10-04 09:30:00,46.24,46.26,45.82,45.86,628600.0,46.24,46.26,45.82,45.86,628600.0
2013-10-04 09:35:00,45.87,46.0,45.57,45.75,838600.0,45.87,46.0,45.57,45.75,838600.0
2013-10-04 09:40:00,45.71,45.8,45.51,45.55,508900.0,45.71,45.8,45.51,45.55,508900.0
2013-10-04 09:45:00,45.55,45.82,45.52,45.81,479500.0,45.55,45.82,45.52,45.81,479500.0
2013-10-04 09:50:00,45.79,46.09,45.77,46.02,391300.0,45.79,46.09,45.77,46.02,391300.0
2013-10-04 09:55:00,46.09,46.11,45.99,46.09,348600.0,46.09,46.11,45.99,46.09,348600.0
2013-10-04 10:00:00,46.08,46.08,45.92,46.0,294700.0,46.08,46.08,45.92,46.0,294700.0
2013-10-04 10:05:00,46.0,46.14,45.98,46.13,305900.0,46.0,46.14,45.98,46.13,305900.0
2013-10-04 10:10:00,46.12,46.24,46.11,46.15,391300.0,46.12,46.24,46.11,46.15,391300.0
2013-10-04 10:15:00,46.16,46.16,45.88,45.89,436800.0,46.16,46.16,45.88,45.89,436800.0
2013-10-04 10:20:00,45.88,46.06,45.87,45.87,122500.0,45.88,46.06,45.87,45.87,122500.0
2013-10-04 10:25:00,45.89,45.99,45.79,45.81,256900.0,45.89,45.99,45.79,45.81,256900.0
2013-10-04 10:30:00,45.82,45.92,45.79,45.9,186900.0,45.82,45.92,45.79,45.9,186900.0
2013-10-04 10:35:00,45.92,45.95,45.7,45.7,393400.0,45.92,45.95,45.7,45.7,393400.0
2013-10-04 10:40:00,45.7,45.81,45.69,45.72,223300.0,45.7,45.81,45.69,45.72,223300.0
2013-10-04 10:45:00,45.72,45.81,45.7,45.81,378700.0,45.72,45.81,45.7,45.81,378700.0
2013-10-04 10:50:00,45.8,45.97,45.76,45.91,200900.0,45.8,45.97,45.76,45.91,200900.0
2013-10-04 10:55:00,45.89,45.94,45.86,45.9,98700.0,45.89,45.94,45.86,45.9,98700.0
2013-10-04 11:00:00,45.9,45.91,45.82,45.84,116200.0,45.9,45.91,45.82,45.84,116200.0
2013-10-04 11:05:00,45.89,45.91,45.85,45.88,81900.0,45.89,45.91,45.85,45.88,81900.0
2013-10-04 11:10:00,45.87,46.07,45.87,46.05,116900.0,45.87,46.07,45.87,46.05,116900.0
2013-10-04 11:15:00,46.04,46.2,46.0,46.2,123200.0,46.04,46.2,46.0,46.2,123200.0
2013-10-04 11:20:00,46.21,46.21,46.1,46.16,170800.0,46.21,46.21,46.1,46.16,170800.0
2013-10-04 11:25:00,46.15,46.23,46.14,46.17,196000.0,46.15,46.23,46.14,46.17,196000.0
2013-10-04 11:30:00,46.17,46.32,46.17,46.31,187600.0,46.17,46.32,46.17,46.31,187600.0
2013-10-04 11:35:00,46.31,46.33,46.24,46.26,182000.0,46.31,46.33,46.24,46.26,182000.0
2013-10-04 11:40:00,46.26,46.32,46.22,46.29,177100.0,46.26,46.32,46.22,46.29,177100.0
2013-10-04 11:45:00,46.28,46.43,46.27,46.42,326900.0,46.28,46.43,46.27,46.42,326900.0
2013-10-04 11:50:00,46.43,46.43,46.35,46.4,172900.0,46.43,46.43,46.35,46.4,172900.0
2013-10-04 11:55:00,46.38,46.39,46.31,46.37,80500.0,46.38,46.39,46.31,46.37,80500.0
2013-10-04 12:00:00,46.36,46.4,46.35,46.37,44100.0,46.36,46.4,46.35,46.37,44100.0
2013-10-04 12:05:00,46.38,46.41,46.35,46.41,67900.0,46.38,46.41,46.35,46.41,67900.0
2013-10-04 12:10:00,46.41,46.43,46.35,46.41,193900.0,46.41,46.43,46.35,46.41,193900.0
2013-10-04 12:15:00,46.42,46.61,46.41,46.58,347900.0,46.42,46.61,46.41,46.58,347900.0
2013-10-04 12:20:00,46.58,46.76,46.58,46.74,502600.0,46.58,46.76,46.58,46.74,502600.0
2013-10-04 12:25:00,46.74,46.87,46.73,46.8,455700.0,46.74,46.87,46.73,46.8,455700.0
2013-10-04 12:30:00,46.81,46.84,46.72,46.76,217000.0,46.81,46.84,46.72,46.76,217000.0
2013-10-04 12:35:00,46.79,46.8,46.69,46.71,231700.0,46.79,46.8,46.69,46.71,231700.0
2013-10-04 12:40:00,46.71,46.79,46.71,46.76,116900.0,46.71,46.79,46.71,46.76,116900.0
2013-10-04 12:45:00,46.77,46.77,46.69,46.71,97300.0,46.77,46.77,46.69,46.71,97300.0
2013-10-04 12:50:00,46.73,46.77,46.68,46.75,164500.0,46.73,46.77,46.68,46.75,164500.0
2013-10-04 12:55:00,46.75,46.79,46.75,46.75,100100.0,46.75,46.79,46.75,46.75,100100.0
2013-10-04 13:00:00,46.74,46.78,46.72,46.75,49700.0,46.74,46.78,46.72,46.75,49700.0
2013-10-04 13:05:00,46.73,46.77,46.72,46.75,82600.0,46.73,46.77,46.72,46.75,82600.0
2013-10-04 13:10:00,46.77,46.77,46.73,46.74,72800.0,46.77,46.77,46.73,46.74,72800.0
2013-10-04 13:15:00,46.77,46.78,46.73,46.78,77000.0,46.77,46.78,46.73,46.78,77000.0
2013-10-04 13:20:00,46.77,46.79,46.75,46.78,65100.0,46.77,46.79,46.75,46.78,65100.0
2013-10-04 13:25:00,46.78,46.85,46.75,46.85,212100.0,46.78,46.85,46.75,46.85,212100.0
2013-10-04 13:30:00,46.85,46.9,46.83,46.88,253400.0,46.85,46.9,46.83,46.88,253400.0
2013-10-04 13:35:00,46.88,46.89,46.83,46.87,125300.0,46.88,46.89,46.83,46.87,125300.0
2013-10-04 13:40:00,46.85,46.89,46.84,46.89,67200.0,46.85,46.89,46.84,46.89,67200.0
2013-10-04 13:45:00,46.89,46.89,46.84,46.84,61600.0,46.89,46.89,46.84,46.84,61600.0
2013-10-04 13:50:00,46.85,46.85,46.72,46.75,166600.0,46.85,46.85,46.72,46.75,166600.0
2013-10-04 13:55:00,46.74,46.75,46.7,46.73,164500.0,46.74,46.75,46.7,46.73,164500.0
2013-10-04 14:00:00,46.73,46.78,46.72,46.74,88200.0,46.73,46.78,46.72,46.74,88200.0
2013-10-04 14:05:00,46.76,46.77,46.74,46.75,56700.0,46.76,46.77,46.74,46.75,56700.0
2013-10-04 14:10:00,46.74,46.83,46.74,46.8,109900.0,46.74,46.83,46.74,46.8,109900.0
2013-10-04 14:15:00,46.8,46.84,46.77,46.8,71400.0,46.8,46.84,46.77,46.8,71400.0
2013-10-04 14:20:00,46.79,46.83,46.77,46.8,56700.0,46.79,46.83,46.77,46.8,56700.0
2013-10-04 14:25:00,46.83,46.84,46.81,46.82,40600.0,46.83,46.84,46.81,46.82,40600.0
2013-10-04 14:30:00,46.82,46.87,46.81,46.84,95200.0,46.82,46.87,46.81,46.84,95200.0
2013-10-04 14:35:00,46.83,46.86,46.8,46.83,56000.0,46.83,46.86,46.8,46.83,56000.0
2013-10-04 14:40:00,46.81,46.85,46.74,46.78,133700.0,46.81,46.85,46.74,46.78,133700.0
2013-10-04 14:45:00,46.75,46.82,46.75,46.81,61600.0,46.75,46.82,46.75,46.81,61600.0
2013-10-04 14:50:00,46.82,46.82,46.77,46.78,88900.0,46.82,46.82,46.77,46.78,88900.0
2013-10-04 14:55:00,46.78,46.78,46.63,46.67,347200.0,46.78,46.78,46.63,46.67,347200.0
2013-10-04 15:00:00,46.67,46.71,46.63,46.65,137900.0,46.67,46.71,46.63,46.65,137900.0
2013-10-04 15:05:00,46.66,46.7,46.66,46.66,95200.0,46.66,46.7,46.66,46.66,95200.0
2013-10-04 15:10:00,46.67,46.75,46.67,46.72,66500.0,46.67,46.75,46.67,46.72,66500.0
2013-10-04 15:15:00,46.72,46.72,46.65,46.69,119700.0,46.72,46.72,46.65,46.69,119700.0
2013-10-04 15:20:00,46.69,46.69,46.66,46.67,107100.0,46.69,46.69,46.66,46.67,107100.0
2013-10-04 15:25:00,46.66,46.7,46.65,46.67,112000.0,46.66,46.7,46.65,46.67,112000.0
2013-10-04 15:30:00,46.67,46.72,46.65,46.72,156100.0,46.67,46.72,46.65,46.72,156100.0
2013-10-04 15:35:00,46.71,46.73,46.66,46.67,239400.0,46.71,46.73,46.66,46.67,239400.0
2013-10-04 15:40:00,46.67,46.69,46.6,46.62,279300.0,46.67,46.69,46.6,46.62,279300.0
2013-10-04 15:45:00,46.63,46.73,46.63,46.72,218400.0,46.63,46.73,46.63,46.72,218400.0
2013-10-04 15:50:00,46.73,46.78,46.73,46.77,293300.0,46.73,46.78,46.73,46.77,293300.0
2013-10-04 15:55:00,46.77,46.77,46.72,46.74,480200.0,46.77,46.77,46.72,46.74,480200.0
2013-10-07 09:30:00,46.29,46.43,46.1,46.29,583100.0,46.29,46.43,46.1,46.29,583100.0
2013-10-07 09:35:00,46.26,46.57,46.26,46.36,347200.0,46.26,46.57,46.26,46.36,347200.0
2013-10-07 09:40:00,46.37,46.51,46.36,46.5,263900.0,46.37,46.51,46.36,46.5,263900.0
2013-10-07 09:45:00,46.48,46.71,46.47,46.59,277200.0,46.48,46.71,46.47,46.59,277200.0
2013-10-07 09:50:00,46.6,46.62,46.47,46.57,377300.0,46.6,46.62,46.47,46.57,377300.0
2013-10-07 09:55:00,46.6,46.61,46.45,46.49,583800.0,46.6,46.61,46.45,46.49,583800.0
2013-10-07 10:00:00,46.5,46.54,46.33,46.44,358400.0,46.5,46.54,46.33,46.44,358400.0
2013-10-07 10:05:00,46.44,46.56,46.4,46.5,124600.0,46.44,46.56,46.4,46.5,124600.0
2013-10-07 10:10:00,46.55,46.56,46.48,46.52,170100.0,46.55,46.56,46.48,46.52,170100.0
2013-10-07 10:15:00,46.5,46.61,46.44,46.49,303100.0,46.5,46.61,46.44,46.49,303100.0
2013-10-07 10:20:00,46.48,46.59,46.47,46.55,243600.0,46.48,46.59,46.47,46.55,243600.0
2013-10-07 10:25:00,46.55,46.57,46.38,46.38,308700.0,46.55,46.57,46.38,46.38,308700.0
2013-10-07 10:30:00,46.37,46.53,46.34,46.36,166600.0,46.37,46.53,46.34,46.36,166600.0
2013-10-07 10:35:00,46.38,46.38,46.14,46.18,364000.0,46.38,46.38,46.14,46.18,364000.0
2013-10-07 10:40:00,46.19,46.24,46.14,46.19,188300.0,46.19,46.24,46.14,46.19,188300.0
2013-10-07 10:45:00,46.21,46.36,46.19,46.24,116200.0,46.21,46.36,46.19,46.24,116200.0
2013-10-07 10:50:00,46.21,46.33,46.21,46.31,60900.0,46.21,46.33,46.21,46.31,60900.0
2013-10-07 10:55:00,46.31,46.31,46.04,46.1,406000.0,46.31,46.31,46.04,46.1,406000.0
2013-10-07 11:00:00,46.07,46.09,45.94,46.0,368900.0,46.07,46.09,45.94,46.0,368900.0
2013-10-07 11:05:00,46.0,46.05,45.96,46.0,117600.0,46.0,46.05,45.96,46.0,117600.0
2013-10-07 11:10:00,46.01,46.11,45.96,46.02,222600.0,46.01,46.11,45.96,46.02,222600.0
2013-10-07 11:15:00,45.96,46.0,45.77,45.78,248500.0,45.96,46.0,45.77,45.78,248500.0
2013-10-07 11:20:00,45.83,45.89,45.79,45.82,153300.0,45.83,45.89,45.79,45.82,153300.0
2013-10-07 11:25:00,45.84,45.89,45.79,45.87,107800.0,45.84,45.89,45.79,45.87,107800.0
2013-10-07 11:30:00,45.87,45.93,45.83,45.93,93800.0,45.87,45.93,45.83,45.93,93800.0
2013-10-07 11:35:00,45.95,45.95,45.86,45.94,82600.0,45.95,45.95,45.86,45.94,82600.0
2013-10-07 11:40:00,45.94,45.94,45.86,45.89,45500.0,45.94,45.94,45.86,45.89,45500.0
2013-10-07 11:45:00,45.88,45.96,45.88,45.92,147700.0,45.88,45.96,45.88,45.92,147700.0
2013-10-07 11:50:00,45.92,45.96,45.86,45.88,81200.0,45.92,45.96,45.86,45.88,81200.0
2013-10-07 11:55:00,45.89,45.92,45.86,45.92,39200.0,45.89,45.92,45.86,45.92,39200.0
2013-10-07 12:00:00,45.89,45.89,45.78,45.86,112000.0,45.89,45.89,45.78,45.86,112000.0
2013-10-07 12:05:00,45.84,45.96,45.83,45.92,113400.0,45.84,45.96,45.83,45.92,113400.0
2013-10-07 12:10:00,45.91,45.92,45.83,45.83,50400.0,45.91,45.92,45.83,45.83,50400.0
2013-10-07 12:15:00,45.83,45.89,45.79,45.86,114100.0,45.83,45.89,45.79,45.86,114100.0
2013-10-07 12:20:00,45.87,45.88,45.81,45.82,34300.0,45.87,45.88,45.81,45.82,34300.0
2013-10-07 12:25:00,45.81,45.83,45.7,45.7,193900.0,45.81,45.83,45.7,45.7,193900.0
2013-10-07 12:30:00,45.73,45.82,45.68,45.78,153300.0,45.73,45.82,45.68,45.78,153300.0
2013-10-07 12:35:00,45.77,45.77,45.63,45.68,128100.0,45.77,45.77,45.63,45.68,128100.0
2013-10-07 12:40:00,45.7,45.79,45.7,45.79,38500.0,45.7,45.79,45.7,45.79,38500.0
2013-10-07 12:45:00,45.76,45.77,45.67,45.68,145600.0,45.76,45.77,45.67,45.68,145600.0
2013-10-07 12:50:00,45.7,45.74,45.67,45.74,50400.0,45.7,45.74,45.67,45.74,50400.0
2013-10-07 12:55:00,45.71,45.71,45.56,45.58,149800.0,45.71,45.71,45.56,45.58,149800.0
2013-10-07 13:00:00,45.59,45.71,45.56,45.6,117600.0,45.59,45.71,45.56,45.6,117600.0
2013-10-07 13:05:00,45.58,45.66,45.54,45.66,69300.0,45.58,45.66,45.54,45.66,69300.0
2013-10-07 13:10:00,45.65,45.77,45.65,45.73,120400.0,45.65,45.77,45.65,45.73,120400.0
2013-10-07 13:15:00,45.73,45.79,45.71,45.79,107100.0,45.73,45.79,45.71,45.79,107100.0
2013-10-07 13:20:00,45.79,45.83,45.77,45.78,39200.0,45.79,45.83,45.77,45.78,39200.0
2013-10-07 13:25:00,45.79,45.79,45.71,45.75,53900.0,45.79,45.79,45.71,45.75,53900.0
2013-10-07 13:30:00,45.73,45.83,45.72,45.75,126000.0,45.73,45.83,45.72,45.75,126000.0
2013-10-07 13:35:00,45.79,45.82,45.69,45.7,23100.0,45.79,45.82,45.69,45.7,23100.0
2013-10-07 13:40:00,45.71,45.74,45.64,45.74,44100.0,45.71,45.74,45.64,45.74,44100.0
2013-10-07 13:45:00,45.74,45.81,45.73,45.81,42700.0,45.74,45.81,45.73,45.81,42700.0
2013-10-07 13:50:00,45.79,45.86,45.75,45.85,154700.0,45.79,45.86,45.75,45.85,154700.0
2013-10-07 13:55:00,45.85,45.93,45.83,45.93,144200.0,45.85,45.93,45.83,45.93,144200.0
2013-10-07 14:00:00,45.93,45.99,45.87,45.89,127400.0,45.93,45.99,45.87,45.89,127400.0
2013-10-07 14:05:00,45.9,45.92,45.78,45.79,149100.0,45.9,45.92,45.78,45.79,149100.0
2013-10-07 14:10:00,45.8,45.9,45.8,45.89,88200.0,45.8,45.9,45.8,45.89,88200.0
2013-10-07 14:15:00,45.9,45.9,45.81,45.87,63700.0,45.9,45.9,45.81,45.87,63700.0
2013-10-07 14:20:00,45.87,45.88,45.78,45.79,63700.0,45.87,45.88,45.78,45.79,63700.0
2013-10-07 14:25:00,45.82,45.83,45.71,45.74,112000.0,45.82,45.83,45.71,45.74,112000.0
2013-10-07 14:30:00,45.74,45.81,45.73,45.78,56000.0,45.74,45.81,45.73,45.78,56000.0
2013-10-07 14:35:00,45.76,45.85,45.75,45.78,90300.0,45.76,45.85,45.75,45.78,90300.0
2013-10-07 14:40:00,45.79,45.79,45.67,45.68,71400.0,45.79,45.79,45.67,45.68,71400.0
2013-10-07 14:45:00,45.7,45.8,45.68,45.76,76300.0,45.7,45.8,45.68,45.76,76300.0
2013-10-07 14:50:00,45.78,45.78,45.73,45.74,34300.0,45.78,45.78,45.73,45.74,34300.0
2013-10-07 14:55:00,45.74,45.81,45.72,45.77,76300.0,45.74,45.81,45.72,45.77,76300.0
2013-10-07 15:00:00,45.77,45.77,45.73,45.73,60200.0,45.77,45.77,45.73,45.73,60200.0
2013-10-07 15:05:00,45.73,45.75,45.69,45.74,86800.0,45.73,45.75,45.69,45.74,86800.0
2013-10-07 15:10:00,45.72,45.78,45.72,45.75,68600.0,45.72,45.78,45.72,45.75,68600.0
2013-10-07 15:15:00,45.75,45.77,45.69,45.76,56000.0,45.75,45.77,45.69,45.76,56000.0
2013-10-07 15:20:00,45.75,45.75,45.64,45.66,180600.0,45.75,45.75,45.64,45.66,180600.0
2013-10-07 15:25:00,45.69,45.71,45.64,45.68,193900.0,45.69,45.71,45.64,45.68,193900.0
2013-10-07 15:30:00,45.68,45.71,45.66,45.66,152600.0,45.68,45.71,45.66,45.66,152600.0
2013-10-07 15:35:00,45.67,45.68,45.6,45.61,286300.0,45.67,45.68,45.6,45.61,286300.0
2013-10-07 15:40:00,45.62,45.7,45.57,45.62,343700.0,45.62,45.7,45.57,45.62,343700.0
2013-10-07 15:45:00,45.63,45.65,45.53,45.57,304500.0,45.63,45.65,45.53,45.57,304500.0
2013-10-07 15:50:00,45.56,45.57,45.5,45.51,363300.0,45.56,45.57,45.5,45.51,363300.0
2013-10-07 15:55:00,45.51,45.55,45.45,45.45,702100.0,45.51,45.55,45.45,45.45,702100.0
2013-10-08 09:30:00,45.61,45.79,45.49,45.72,469700.0,45.61,45.79,45.49,45.72,469700.0
2013-10-08 09:35:00,45.72,45.93,45.67,45.93,499100.0,45.72,45.93,45.67,45.93,499100.0
2013-10-08 09:40:00,45.9,45.92,45.59,45.75,430500.0,45.9,45.92,45.59,45.75,430500.0
2013-10-08 09:45:00,45.75,45.86,45.66,45.72,359800.0,45.75,45.86,45.66,45.72,359800.0
2013-10-08 09:50:00,45.73,45.74,45.2,45.42,585900.0,45.73,45.74,45.2,45.42,585900.0
2013-10-08 09:55:00,45.38,45.43,45.17,45.28,363300.0,45.38,45.43,45.17,45.28,363300.0
2013-10-08 10:00:00,45.28,45.31,45.05,45.09,331100.0,45.28,45.31,45.05,45.09,331100.0
2013-10-08 10:05:00,45.09,45.2,44.91,44.93,564900.0,45.09,45.2,44.91,44.93,564900.0
2013-10-08 10:10:00,44.94,44.97,44.81,44.83,467600.0,44.94,44.97,44.81,44.83,467600.0
2013-10-08 10:15:00,44.82,45.19,44.82,45.12,368900.0,44.82,45.19,44.82,45.12,368900.0
2013-10-08 10:20:00,45.08,45.16,44.92,44.96,345100.0,45.08,45.16,44.92,44.96,345100.0
2013-10-08 10:25:00,44.94,44.97,44.82,44.88,242900.0,44.94,44.97,44.82,44.88,242900.0
2013-10-08 10:30:00,44.85,44.86,44.64,44.82,422800.0,44.85,44.86,44.64,44.82,422800.0
2013-10-08 10:35:00,44.81,44.81,44.57,44.64,370300.0,44.81,44.81,44.57,44.64,370300.0
2013-10-08 10:40:00,44.64,44.67,44.51,44.63,268800.0,44.64,44.67,44.51,44.63,268800.0
2013-10-08 10:45:00,44.62,44.64,44.18,44.24,665000.0,44.62,44.64,44.18,44.24,665000.0
2013-10-08 10:50:00,44.22,44.29,44.05,44.14,451500.0,44.22,44.29,44.05,44.14,451500.0
2013-10-08 10:55:00,44.16,44.18,43.88,44.0,546000.0,44.16,44.18,43.88,44.0,546000.0
2013-10-08 11:00:00,44.0,44.0,43.81,43.88,589400.0,44.0,44.0,43.81,43.88,589400.0
2013-10-08 11:05:00,43.88,44.0,43.82,43.98,357700.0,43.88,44.0,43.82,43.98,357700.0
2013-10-08 11:10:00,44.0,44.17,43.94,44.04,402500.0,44.0,44.17,43.94,44.04,402500.0
2013-10-08 11:15:00,44.07,44.21,43.95,44.2,214200.0,44.07,44.21,43.95,44.2,214200.0
2013-10-08 11:20:00,44.2,44.2,44.0,44.0,184800.0,44.2,44.2,44.0,44.0,184800.0
2013-10-08 11:25:00,44.04,44.09,43.93,43.95,177100.0,44.04,44.09,43.93,43.95,177100.0
2013-10-08 11:30:00,43.95,43.96,43.75,43.82,205100.0,43.95,43.96,43.75,43.82,205100.0
2013-10-08 11:35:00,43.78,43.83,43.44,43.46,520100.0,43.78,43.83,43.44,43.46,520100.0
2013-10-08 11:40:00,43.46,43.51,43.34,43.38,490000.0,43.46,43.51,43.34,43.38,490000.0
2013-10-08 11:45:00,43.36,43.51,43.21,43.23,573300.0,43.36,43.51,43.21,43.23,573300.0
2013-10-08 11:50:00,43.26,43.5,43.21,43.47,552300.0,43.26,43.5,43.21,43.47,552300.0
2013-10-08 11:55:00,43.5,43.6,43.43,43.47,496300.0,43.5,43.6,43.43,43.47,496300.0
2013-10-08 12:00:00,43.51,43.54,43.33,43.43,779100.0,43.51,43.54,43.33,43.43,779100.0
2013-10-08 12:05:00,43.43,43.46,43.24,43.4,239400.0,43.43,43.46,43.24,43.4,239400.0
2013-10-08 12:10:00,43.43,43.43,43.05,43.1,570500.0,43.43,43.43,43.05,43.1,570500.0
2013-10-08 12:15:00,43.1,43.19,42.8,42.96,733600.0,43.1,43.19,42.8,42.96,733600.0
2013-10-08 12:20:00,42.95,43.0,42.91,42.96,224000.0,42.95,43.0,42.91,42.96,224000.0
2013-10-08 12:25:00,42.95,43.04,42.9,42.97,300300.0,42.95,43.04,42.9,42.97,300300.0
2013-10-08 12:30:00,42.96,43.12,42.91,43.06,335300.0,42.96,43.12,42.91,43.06,335300.0
2013-10-08 12:35:00,43.08,43.22,42.98,43.2,417900.0,43.08,43.22,42.98,43.2,417900.0
2013-10-08 12:40:00,43.22,43.33,43.15,43.32,249200.0,43.22,43.33,43.15,43.32,249200.0
2013-10-08 12:45:00,43.34,43.53,43.31,43.31,301700.0,43.34,43.53,43.31,43.31,301700.0
2013-10-08 12:50:00,43.3,43.34,43.04,43.08,408100.0,43.3,43.34,43.04,43.08,408100.0
2013-10-08 12:55:00,43.09,43.34,43.08,43.3,222600.0,43.09,43.34,43.08,43.3,222600.0
2013-10-08 13:00:00,43.26,43.36,43.26,43.32,210000.0,43.26,43.36,43.26,43.32,210000.0
2013-10-08 13:05:00,43.29,43.31,43.11,43.13,216300.0,43.29,43.31,43.11,43.13,216300.0
2013-10-08 13:10:00,43.13,43.21,43.09,43.17,224700.0,43.13,43.21,43.09,43.17,224700.0
2013-10-08 13:15:00,43.2,43.2,43.0,43.04,156100.0,43.2,43.2,43.0,43.04,156100.0
2013-10-08 13:20:00,43.06,43.07,42.94,43.02,273000.0,43.06,43.07,42.94,43.02,273000.0
2013-10-08 13:25:00,43.0,43.07,42.96,43.0,283500.0,43.0,43.07,42.96,43.0,283500.0
2013-10-08 13:30:00,43.0,43.07,42.83,42.9,863800.0,43.0,43.07,42.83,42.9,863800.0
2013-10-08 13:35:00,42.89,43.08,42.87,43.08,318500.0,42.89,43.08,42.87,43.08,318500.0
2013-10-08 13:40:00,43.08,43.16,43.0,43.03,212100.0,43.08,43.16,43.0,43.03,212100.0
2013-10-08 13:45:00,43.03,43.19,43.03,43.09,500500.0,43.03,43.19,43.03,43.09,500500.0
2013-10-08 13:50:00,43.08,43.14,43.03,43.07,385000.0,43.08,43.14,43.03,43.07,385000.0
2013-10-08 13:55:00,43.06,43.09,42.87,42.87,204400.0,43.06,43.09,42.87,42.87,204400.0
2013-10-08 14:00:00,42.87,42.96,42.86,42.96,209300.0,42.87,42.96,42.86,42.96,209300.0
2013-10-08 14:05:00,42.93,42.97,42.86,42.89,154700.0,42.93,42.97,42.86,42.89,154700.0
2013-10-08 14:10:00,42.93,43.04,42.89,42.97,115500.0,42.93,43.04,42.89,42.97,115500.0
2013-10-08 14:15:00,42.97,43.01,42.86,42.99,179900.0,42.97,43.01,42.86,42.99,179900.0
2013-10-08 14:20:00,42.99,43.21,42.93,43.14,294700.0,42.99,43.21,42.93,43.14,294700.0
2013-10-08 14:25:00,43.14,43.23,43.05,43.21,234500.0,43.14,43.23,43.05,43.21,234500.0
2013-10-08 14:30:00,43.21,43.29,43.14,43.23,273000.0,43.21,43.29,43.14,43.23,273000.0
2013-10-08 14:35:00,43.2,43.26,43.11,43.21,140700.0,43.2,43.26,43.11,43.21,140700.0
2013-10-08 14:40:00,43.25,43.25,43.11,43.17,220500.0,43.25,43.25,43.11,43.17,220500.0
2013-10-08 14:45:00,43.16,43.23,43.11,43.17,166600.0,43.16,43.23,43.11,43.17,166600.0
2013-10-08 14:50:00,43.18,43.23,43.15,43.19,94500.0,43.18,43.23,43.15,43.19,94500.0
2013-10-08 14:55:00,43.2,43.23,43.08,43.21,222600.0,43.2,43.23,43.08,43.21,222600.0
2013-10-08 15:00:00,43.2,43.41,43.15,43.35,357700.0,43.2,43.41,43.15,43.35,357700.0
2013-10-08 15:05:00,43.31,43.37,43.16,43.22,213500.0,43.31,43.37,43.16,43.22,213500.0
2013-10-08 15:10:00,43.19,43.28,43.14,43.16,151200.0,43.19,43.28,43.14,43.16,151200.0
2013-10-08 15:15:00,43.14,43.22,43.09,43.21,175000.0,43.14,43.22,43.09,43.21,175000.0
2013-10-08 15:20:00,43.23,43.37,43.21,43.32,266000.0,43.23,43.37,43.21,43.32,266000.0
2013-10-08 15:25:00,43.35,43.5,43.33,43.44,534800.0,43.35,43.5,43.33,43.44,534800.0
2013-10-08 15:30:00,43.44,43.51,43.34,43.37,305900.0,43.44,43.51,43.34,43.37,305900.0
2013-10-08 15:35:00,43.4,43.42,43.34,43.4,195300.0,43.4,43.42,43.34,43.4,195300.0
2013-10-08 15:40:00,43.39,43.42,43.28,43.38,196700.0,43.39,43.42,43.28,43.38,196700.0
2013-10-08 15:45:00,43.34,43.39,43.22,43.23,344400.0,43.34,43.39,43.22,43.23,344400.0
2013-10-08 15:50:00,43.26,43.35,43.22,43.23,374500.0,43.26,43.35,43.22,43.23,374500.0
2013-10-08 15:55:00,43.23,43.26,43.14,43.19,687400.0,43.23,43.26,43.14,43.19,687400.0
2013-10-09 09:30:00,42.89,42.94,42.43,42.46,1366400.0,42.89,42.94,42.43,42.46,1366400.0
2013-10-09 09:35:00,42.46,42.49,41.87,42.06,1556100.0,42.46,42.49,41.87,42.06,1556100.0
2013-10-09 09:40:00,42.03,42.05,41.59,41.61,1416100.0,42.03,42.05,41.59,41.61,1416100.0
2013-10-09 09:45:00,41.66,41.71,41.24,41.24,1416100.0,41.66,41.71,41.24,41.24,1416100.0
2013-10-09 09:50:00,41.25,41.48,41.15,41.4,1391600.0,41.25,41.48,41.15,41.4,1391600.0
2013-10-09 09:55:00,41.39,41.67,41.09,41.49,1838900.0,41.39,41.67,41.09,41.49,1838900.0
2013-10-09 10:00:00,41.5,41.56,41.32,41.41,637700.0,41.5,41.56,41.32,41.41,637700.0
2013-10-09 10:05:00,41.36,41.44,40.96,41.13,1198400.0,41.36,41.44,40.96,41.13,1198400.0
2013-10-09 10:10:00,41.15,41.23,40.65,40.81,1208200.0,41.15,41.23,40.65,40.81,1208200.0
2013-10-09 10:15:00,40.81,41.06,40.81,41.02,900900.0,40.81,41.06,40.81,41.02,900900.0
2013-10-09 10:20:00,41.04,41.41,40.96,41.34,1351700.0,41.04,41.41,40.96,41.34,1351700.0
2013-10-09 10:25:00,41.35,41.57,41.32,41.57,905800.0,41.35,41.57,41.32,41.57,905800.0
2013-10-09 10:30:00,41.55,41.57,41.29,41.47,752500.0,41.55,41.57,41.29,41.47,752500.0
2013-10-09 10:35:00,41.5,41.54,41.32,41.39,581000.0,41.5,41.54,41.32,41.39,581000.0
2013-10-09 10:40:00,41.4,41.4,41.17,41.3,520100.0,41.4,41.4,41.17,41.3,520100.0
2013-10-09 10:45:00,41.34,41.5,40.93,41.11,666400.0,41.34,41.5,40.93,41.11,666400.0
2013-10-09 10:50:00,41.14,41.25,40.89,41.03,411600.0,41.14,41.25,40.89,41.03,411600.0
2013-10-09 10:55:00,41.03,41.05,40.8,40.8,416500.0,41.03,41.05,40.8,40.8,416500.0
2013-10-09 11:00:00,40.82,40.96,40.78,40.81,615300.0,40.82,40.96,40.78,40.81,615300.0
2013-10-09 11:05:00,40.82,40.82,40.47,40.55,779800.0,40.82,40.82,40.47,40.55,779800.0
2013-10-09 11:10:00,40.56,40.76,40.54,40.57,448000.0,40.56,40.76,40.54,40.57,448000.0
2013-10-09 11:15:00,40.54,40.66,40.4,40.46,483000.0,40.54,40.66,40.4,40.46,483000.0
2013-10-09 11:20:00,40.48,40.65,40.48,40.58,414400.0,40.48,40.65,40.48,40.58,414400.0
2013-10-09 11:25:00,40.58,40.9,40.49,40.9,408100.0,40.58,40.9,40.49,40.9,408100.0
2013-10-09 11:30:00,40.9,41.0,40.79,40.98,320600.0,40.9,41.0,40.79,40.98,320600.0
2013-10-09 11:35:00,40.98,41.0,40.74,40.74,385000.0,40.98,41.0,40.74,40.74,385000.0
2013-10-09 11:40:00,40.8,40.87,40.65,40.7,343000.0,40.8,40.87,40.65,40.7,343000.0
2013-10-09 11:45:00,40.7,40.96,40.7,40.96,360500.0,40.7,40.96,40.7,40.96,360500.0
2013-10-09 11:50:00,40.93,40.99,40.75,40.77,230300.0,40.93,40.99,40.75,40.77,230300.0
2013-10-09 11:55:00,40.77,40.85,40.66,40.69,191800.0,40.77,40.85,40.66,40.69,191800.0
2013-10-09 12:00:00,40.72,40.93,40.72,40.9,421400.0,40.72,40.93,40.72,40.9,421400.0
2013-10-09 12:05:00,40.9,41.2,40.84,41.07,786800.0,40.9,41.2,40.84,41.07,786800.0
2013-10-09 12:10:00,41.08,41.31,41.03,41.23,316400.0,41.08,41.31,41.03,41.23,316400.0
2013-10-09 12:15:00,41.22,41.25,41.09,41.23,307300.0,41.22,41.25,41.09,41.23,307300.0
2013-10-09 12:20:00,41.2,41.23,41.03,41.06,193900.0,41.2,41.23,41.03,41.06,193900.0
2013-10-09 12:25:00,41.05,41.22,41.05,41.13,145600.0,41.05,41.22,41.05,41.13,145600.0
2013-10-09 12:30:00,41.14,41.14,40.96,41.07,224000.0,41.14,41.14,40.96,41.07,224000.0
2013-10-09 12:35:00,41.08,41.33,41.08,41.3,387800.0,41.08,41.33,41.08,41.3,387800.0
2013-10-09 12:40:00,41.3,41.39,41.17,41.3,476000.0,41.3,41.39,41.17,41.3,476000.0
2013-10-09 12:45:00,41.26,41.31,41.15,41.22,203700.0,41.26,41.31,41.15,41.22,203700.0
2013-10-09 12:50:00,41.22,41.24,41.03,41.06,437500.0,41.22,41.24,41.03,41.06,437500.0
2013-10-09 12:55:00,41.1,41.1,41.0,41.04,178500.0,41.1,41.1,41.0,41.04,178500.0
2013-10-09 13:00:00,41.05,41.39,41.04,41.38,361200.0,41.05,41.39,41.04,41.38,361200.0
2013-10-09 13:05:00,41.36,41.66,41.33,41.61,523600.0,41.36,41.66,41.33,41.61,523600.0
2013-10-09 13:10:00,41.58,41.81,41.55,41.81,529200.0,41.58,41.81,41.55,41.81,529200.0
2013-10-09 13:15:00,41.78,41.98,41.78,41.88,458500.0,41.78,41.98,41.78,41.88,458500.0
2013-10-09 13:20:00,41.91,42.07,41.81,42.07,427700.0,41.91,42.07,41.81,42.07,427700.0
2013-10-09 13:25:00,42.07,42.11,41.79,41.79,470400.0,42.07,42.11,41.79,41.79,470400.0
2013-10-09 13:30:00,41.79,41.92,41.61,41.64,370300.0,41.79,41.92,41.61,41.64,370300.0
2013-10-09 13:35:00,41.64,41.74,41.51,41.65,358400.0,41.64,41.74,41.51,41.65,358400.0
2013-10-09 13:40:00,41.66,41.8,41.58,41.77,350700.0,41.66,41.8,41.58,41.77,350700.0
2013-10-09 13:45:00,41.76,41.91,41.71,41.74,214900.0,41.76,41.91,41.71,41.74,214900.0
2013-10-09 13:50:00,41.77,41.93,41.74,41.89,142100.0,41.77,41.93,41.74,41.89,142100.0
2013-10-09 13:55:00,41.87,41.99,41.82,41.99,176400.0,41.87,41.99,41.82,41.99,176400.0
2013-10-09 14:00:00,41.99,42.04,41.78,42.04,397600.0,41.99,42.04,41.78,42.04,397600.0
2013-10-09 14:05:00,42.03,42.11,41.81,41.85,365400.0,42.03,42.11,41.81,41.85,365400.0
2013-10-09 14:10:00,41.89,41.89,41.71,41.72,192500.0,41.89,41.89,41.71,41.72,192500.0
2013-10-09 14:15:00,41.76,41.78,41.55,41.64,151200.0,41.76,41.78,41.55,41.64,151200.0
2013-10-09 14:20:00,41.62,41.77,41.53,41.62,189000.0,41.62,41.77,41.53,41.62,189000.0
2013-10-09 14:25:00,41.64,41.86,41.62,41.86,174300.0,41.64,41.86,41.62,41.86,174300.0
2013-10-09 14:30:00,41.86,42.04,41.82,41.96,391300.0,41.86,42.04,41.82,41.96,391300.0
2013-10-09 14:35:00,41.94,41.98,41.74,41.84,259700.0,41.94,41.98,41.74,41.84,259700.0
2013-10-09 14:40:00,41.83,41.83,41.69,41.74,166600.0,41.83,41.83,41.69,41.74,166600.0
2013-10-09 14:45:00,41.75,41.86,41.71,41.84,97300.0,41.75,41.86,41.71,41.84,97300.0
2013-10-09 14:50:00,41.82,41.86,41.77,41.83,96600.0,41.82,41.86,41.77,41.83,96600.0
2013-10-09 14:55:00,41.82,41.92,41.82,41.9,294700.0,41.82,41.92,41.82,41.9,294700.0
2013-10-09 15:00:00,41.87,41.89,41.52,41.55,455000.0,41.87,41.89,41.52,41.55,455000.0
2013-10-09 15:05:00,41.56,41.6,41.33,41.6,497000.0,41.56,41.6,41.33,41.6,497000.0
2013-10-09 15:10:00,41.57,41.6,41.45,41.52,176400.0,41.57,41.6,41.45,41.52,176400.0
2013-10-09 15:15:00,41.48,41.53,41.33,41.46,256900.0,41.48,41.53,41.33,41.46,256900.0
2013-10-09 15:20:00,41.47,41.56,41.38,41.46,208600.0,41.47,41.56,41.38,41.46,208600.0
2013-10-09 15:25:00,41.48,41.5,41.24,41.37,412300.0,41.48,41.5,41.24,41.37,412300.0
2013-10-09 15:30:00,41.4,41.5,41.34,41.5,344400.0,41.4,41.5,41.34,41.5,344400.0
2013-10-09 15:35:00,41.5,41.52,41.29,41.34,368900.0,41.5,41.52,41.29,41.34,368900.0
2013-10-09 15:40:00,41.34,41.38,41.14,41.17,546700.0,41.34,41.38,41.14,41.17,546700.0
2013-10-09 15:45:00,41.17,41.2,40.99,41.13,809900.0,41.17,41.2,40.99,41.13,809900.0
2013-10-09 15:50:00,41.13,41.27,41.12,41.23,487200.0,41.13,41.27,41.12,41.23,487200.0
2013-10-09 15:55:00,41.24,41.25,41.17,41.2,821100.0,41.24,41.25,41.17,41.2,821100.0
2013-10-10 09:30:00,43.0,43.11,42.8,42.89,1566600.0,43.0,43.11,42.8,42.89,1566600.0
2013-10-10 09:35:00,42.91,42.96,42.34,42.59,1184400.0,42.91,42.96,42.34,42.59,1184400.0
2013-10-10 09:40:00,42.58,42.83,42.5,42.62,666400.0,42.58,42.83,42.5,42.62,666400.0
2013-10-10 09:45:00,42.64,42.81,42.61,42.8,396200.0,42.64,42.81,42.61,42.8,396200.0
2013-10-10 09:50:00,42.79,43.27,42.77,43.2,1314600.0,42.79,43.27,42.77,43.2,1314600.0
2013-10-10 09:55:00,43.2,43.41,43.16,43.33,1461600.0,43.2,43.41,43.16,43.33,1461600.0
2013-10-10 10:00:00,43.29,43.33,43.0,43.11,842800.0,43.29,43.33,43.0,43.11,842800.0
2013-10-10 10:05:00,43.14,43.14,42.87,43.04,393400.0,43.14,43.14,42.87,43.04,393400.0
2013-10-10 10:10:00,43.03,43.13,42.79,42.85,524300.0,43.03,43.13,42.79,42.85,524300.0
2013-10-10 10:15:00,42.85,42.96,42.79,42.93,340900.0,42.85,42.96,42.79,42.93,340900.0
2013-10-10 10:20:00,42.89,42.96,42.86,42.87,317800.0,42.89,42.96,42.86,42.87,317800.0
2013-10-10 10:25:00,42.88,43.12,42.8,43.08,604100.0,42.88,43.12,42.8,43.08,604100.0
2013-10-10 10:30:00,43.07,43.21,43.04,43.21,333200.0,43.07,43.21,43.04,43.21,333200.0
2013-10-10 10:35:00,43.23,43.23,43.14,43.19,347900.0,43.23,43.23,43.14,43.19,347900.0
2013-10-10 10:40:00,43.21,43.25,43.17,43.21,418600.0,43.21,43.25,43.17,43.21,418600.0
2013-10-10 10:45:00,43.18,43.37,43.18,43.3,633500.0,43.18,43.37,43.18,43.3,633500.0
2013-10-10 10:50:00,43.3,43.4,43.19,43.19,521500.0,43.3,43.4,43.19,43.19,521500.0
2013-10-10 10:55:00,43.19,43.26,43.09,43.17,269500.0,43.19,43.26,43.09,43.17,269500.0
2013-10-10 11:00:00,43.2,43.25,42.89,42.89,415100.0,43.2,43.25,42.89,42.89,415100.0
2013-10-10 11:05:00,42.95,43.15,42.82,43.04,764400.0,42.95,43.15,42.82,43.04,764400.0
2013-10-10 11:10:00,43.05,43.13,43.0,43.06,214200.0,43.05,43.13,43.0,43.06,214200.0
2013-10-10 11:15:00,43.1,43.21,43.06,43.09,121800.0,43.1,43.21,43.06,43.09,121800.0
2013-10-10 11:20:00,43.13,43.31,43.1,43.24,227500.0,43.13,43.31,43.1,43.24,227500.0
2013-10-10 11:25:00,43.25,43.33,43.23,43.29,158200.0,43.25,43.33,43.23,43.29,158200.0
2013-10-10 11:30:00,43.29,43.38,43.23,43.38,268100.0,43.29,43.38,43.23,43.38,268100.0
2013-10-10 11:35:00,43.38,43.49,43.37,43.42,297500.0,43.38,43.49,43.37,43.42,297500.0
2013-10-10 11:40:00,43.43,43.49,43.38,43.46,274400.0,43.43,43.49,43.38,43.46,274400.0
2013-10-10 11:45:00,43.46,43.64,43.44,43.63,537600.0,43.46,43.64,43.44,43.63,537600.0
2013-10-10 11:50:00,43.64,43.81,43.59,43.81,569800.0,43.64,43.81,43.59,43.81,569800.0
2013-10-10 11:55:00,43.8,43.91,43.68,43.69,651700.0,43.8,43.91,43.68,43.69,651700.0
2013-10-10 12:00:00,43.68,43.91,43.67,43.8,367500.0,43.68,43.91,43.67,43.8,367500.0
2013-10-10 12:05:00,43.8,43.88,43.78,43.81,193200.0,43.8,43.88,43.78,43.81,193200.0
2013-10-10 12:10:00,43.81,43.91,43.73,43.82,274400.0,43.81,43.91,43.73,43.82,274400.0
2013-10-10 12:15:00,43.83,43.92,43.8,43.89,268800.0,43.83,43.92,43.8,43.89,268800.0
2013-10-10 12:20:00,43.88,43.91,43.83,43.89,170100.0,43.88,43.91,43.83,43.89,170100.0
2013-10-10 12:25:00,43.91,43.91,43.84,43.89,223300.0,43.91,43.91,43.84,43.89,223300.0
2013-10-10 12:30:00,43.87,43.91,43.77,43.77,336000.0,43.87,43.91,43.77,43.77,336000.0
2013-10-10 12:35:00,43.81,43.86,43.69,43.71,279300.0,43.81,43.86,43.69,43.71,279300.0
2013-10-10 12:40:00,43.75,43.82,43.73,43.8,212800.0,43.75,43.82,43.73,43.8,212800.0
2013-10-10 12:45:00,43.81,43.86,43.78,43.8,151200.0,43.81,43.86,43.78,43.8,151200.0
2013-10-10 12:50:00,43.8,43.84,43.79,43.82,77000.0,43.8,43.84,43.79,43.82,77000.0
2013-10-10 12:55:00,43.81,43.83,43.79,43.79,61600.0,43.81,43.83,43.79,43.79,61600.0
2013-10-10 13:00:00,43.81,43.82,43.61,43.63,199500.0,43.81,43.82,43.61,43.63,199500.0
2013-10-10 13:05:00,43.62,43.74,43.62,43.65,167300.0,43.62,43.74,43.62,43.65,167300.0
2013-10-10 13:10:00,43.66,43.74,43.65,43.69,118300.0,43.66,43.74,43.65,43.69,118300.0
2013-10-10 13:15:00,43.68,43.71,43.62,43.63,100100.0,43.68,43.71,43.62,43.63,100100.0
2013-10-10 13:20:00,43.63,43.67,43.61,43.66,106400.0,43.63,43.67,43.61,43.66,106400.0
2013-10-10 13:25:00,43.64,43.73,43.62,43.73,197400.0,43.64,43.73,43.62,43.73,197400.0
2013-10-10 13:30:00,43.71,43.76,43.65,43.69,167300.0,43.71,43.76,43.65,43.69,167300.0
2013-10-10 13:35:00,43.68,43.71,43.62,43.7,104300.0,43.68,43.71,43.62,43.7,104300.0
2013-10-10 13:40:00,43.68,43.77,43.68,43.68,125300.0,43.68,43.77,43.68,43.68,125300.0
2013-10-10 13:45:00,43.68,43.79,43.67,43.73,116900.0,43.68,43.79,43.67,43.73,116900.0
2013-10-10 13:50:00,43.73,43.8,43.7,43.76,149100.0,43.73,43.8,43.7,43.76,149100.0
2013-10-10 13:55:00,43.76,43.83,43.71,43.75,121800.0,43.76,43.83,43.71,43.75,121800.0
2013-10-10 14:00:00,43.74,43.76,43.62,43.63,167300.0,43.74,43.76,43.62,43.63,167300.0
2013-10-10 14:05:00,43.65,43.67,43.51,43.58,315700.0,43.65,43.67,43.51,43.58,315700.0
2013-10-10 14:10:00,43.59,43.62,43.48,43.58,244300.0,43.59,43.62,43.48,43.58,244300.0
2013-10-10 14:15:00,43.58,43.6,43.44,43.44,165200.0,43.58,43.6,43.44,43.44,165200.0
2013-10-10 14:20:00,43.46,43.49,43.41,43.46,229600.0,43.46,43.49,43.41,43.46,229600.0
2013-10-10 14:25:00,43.44,43.49,43.44,43.44,144900.0,43.44,43.49,43.44,43.44,144900.0
2013-10-10 14:30:00,43.45,43.47,43.4,43.43,218400.0,43.45,43.47,43.4,43.43,218400.0
2013-10-10 14:35:00,43.43,43.5,43.4,43.47,236600.0,43.43,43.5,43.4,43.47,236600.0
2013-10-10 14:40:00,43.46,43.5,43.42,43.45,231700.0,43.46,43.5,43.42,43.45,231700.0
2013-10-10 14:45:00,43.45,43.45,43.38,43.42,206500.0,43.45,43.45,43.38,43.42,206500.0
2013-10-10 14:50:00,43.43,43.55,43.42,43.51,271600.0,43.43,43.55,43.42,43.51,271600.0
2013-10-10 14:55:00,43.51,43.51,43.41,43.45,158200.0,43.51,43.51,43.41,43.45,158200.0
2013-10-10 15:00:00,43.45,43.54,43.42,43.47,344400.0,43.45,43.54,43.42,43.47,344400.0
2013-10-10 15:05:00,43.48,43.54,43.43,43.43,254800.0,43.48,43.54,43.43,43.43,254800.0
2013-10-10 15:10:00,43.45,43.54,43.43,43.52,291900.0,43.45,43.54,43.43,43.52,291900.0
2013-10-10 15:15:00,43.54,43.54,43.41,43.49,182000.0,43.54,43.54,43.41,43.49,182000.0
2013-10-10 15:20:00,43.49,43.51,43.45,43.49,300300.0,43.49,43.51,43.45,43.49,300300.0
2013-10-10 15:25:00,43.49,43.5,43.37,43.42,345100.0,43.49,43.5,43.37,43.42,345100.0
2013-10-10 15:30:00,43.43,43.46,43.31,43.39,255500.0,43.43,43.46,43.31,43.39,255500.0
2013-10-10 15:35:00,43.38,43.47,43.38,43.46,273000.0,43.38,43.47,43.38,43.46,273000.0
2013-10-10 15:40:00,43.46,43.53,43.43,43.47,316400.0,43.46,43.53,43.43,43.47,316400.0
2013-10-10 15:45:00,43.47,43.48,43.4,43.46,465500.0,43.47,43.48,43.4,43.46,465500.0
2013-10-10 15:50:00,43.44,43.5,43.41,43.44,742000.0,43.44,43.5,43.41,43.44,742000.0
2013-10-10 15:55:00,43.44,43.48,43.39,43.43,1112300.0,43.44,43.48,43.39,43.43,1112300.0
2013-10-11 09:30:00,43.38,43.49,43.06,43.27,663600.0,43.38,43.49,43.06,43.27,663600.0
2013-10-11 09:35:00,43.19,43.43,43.19,43.31,383600.0,43.19,43.43,43.19,43.31,383600.0
2013-10-11 09:40:00,43.31,43.93,43.23,43.9,723800.0,43.31,43.93,43.23,43.9,723800.0
2013-10-11 09:45:00,43.93,43.94,43.54,43.69,833700.0,43.93,43.94,43.54,43.69,833700.0
2013-10-11 09:50:00,43.65,43.67,43.5,43.53,451500.0,43.65,43.67,43.5,43.53,451500.0
2013-10-11 09:55:00,43.54,43.69,43.51,43.69,333200.0,43.54,43.69,43.51,43.69,333200.0
2013-10-11 10:00:00,43.69,43.78,43.61,43.76,404600.0,43.69,43.78,43.61,43.76,404600.0
2013-10-11 10:05:00,43.78,43.85,43.53,43.59,368900.0,43.78,43.85,43.53,43.59,368900.0
2013-10-11 10:10:00,43.54,43.6,43.38,43.54,496300.0,43.54,43.6,43.38,43.54,496300.0
2013-10-11 10:15:00,43.54,43.57,43.45,43.5,182000.0,43.54,43.57,43.45,43.5,182000.0
2013-10-11 10:20:00,43.5,43.5,43.37,43.47,404600.0,43.5,43.5,43.37,43.47,404600.0
2013-10-11 10:25:00,43.43,43.53,43.43,43.46,136500.0,43.43,43.53,43.43,43.46,136500.0
2013-10-11 10:30:00,43.46,43.5,43.33,43.33,203000.0,43.46,43.5,43.33,43.33,203000.0
2013-10-11 10:35:00,43.36,43.4,43.27,43.3,861700.0,43.36,43.4,43.27,43.3,861700.0
2013-10-11 10:40:00,43.32,43.35,43.26,43.26,154000.0,43.32,43.35,43.26,43.26,154000.0
2013-10-11 10:45:00,43.26,43.32,43.16,43.16,228200.0,43.26,43.32,43.16,43.16,228200.0
2013-10-11 10:50:00,43.16,43.21,43.14,43.17,199500.0,43.16,43.21,43.14,43.17,199500.0
2013-10-11 10:55:00,43.18,43.42,43.17,43.42,239400.0,43.18,43.42,43.17,43.42,239400.0
2013-10-11 11:00:00,43.41,43.42,43.29,43.35,175700.0,43.41,43.42,43.29,43.35,175700.0
2013-10-11 11:05:00,43.36,43.46,43.36,43.4,171500.0,43.36,43.46,43.36,43.4,171500.0
2013-10-11 11:10:00,43.37,43.5,43.37,43.46,130200.0,43.37,43.5,43.37,43.46,130200.0
2013-10-11 11:15:00,43.46,43.52,43.34,43.39,135100.0,43.46,43.52,43.34,43.39,135100.0
2013-10-11 11:20:00,43.42,43.54,43.42,43.54,98000.0,43.42,43.54,43.42,43.54,98000.0
2013-10-11 11:25:00,43.52,43.57,43.41,43.42,134400.0,43.52,43.57,43.41,43.42,134400.0
2013-10-11 11:30:00,43.42,43.51,43.4,43.5,49700.0,43.42,43.51,43.4,43.5,49700.0
2013-10-11 11:35:00,43.49,43.57,43.48,43.5,220500.0,43.49,43.57,43.48,43.5,220500.0
2013-10-11 11:40:00,43.52,43.62,43.5,43.62,149100.0,43.52,43.62,43.5,43.62,149100.0
2013-10-11 11:45:00,43.6,43.61,43.55,43.56,141400.0,43.6,43.61,43.55,43.56,141400.0
2013-10-11 11:50:00,43.56,43.58,43.55,43.56,90300.0,43.56,43.58,43.55,43.56,90300.0
2013-10-11 11:55:00,43.58,43.62,43.56,43.59,133700.0,43.58,43.62,43.56,43.59,133700.0
2013-10-11 12:00:00,43.59,43.61,43.51,43.57,155400.0,43.59,43.61,43.51,43.57,155400.0
2013-10-11 12:05:00,43.58,43.58,43.49,43.49,133700.0,43.58,43.58,43.49,43.49,133700.0
2013-10-11 12:10:00,43.5,43.52,43.32,43.37,225400.0,43.5,43.52,43.32,43.37,225400.0
2013-10-11 12:15:00,43.38,43.43,43.36,43.4,107100.0,43.38,43.43,43.36,43.4,107100.0
2013-10-11 12:20:00,43.43,43.45,43.3,43.3,154000.0,43.43,43.45,43.3,43.3,154000.0
2013-10-11 12:25:00,43.32,43.4,43.29,43.38,137900.0,43.32,43.4,43.29,43.38,137900.0
2013-10-11 12:30:00,43.39,43.46,43.35,43.43,145600.0,43.39,43.46,43.35,43.43,145600.0
2013-10-11 12:35:00,43.42,43.45,43.38,43.45,44100.0,43.42,43.45,43.38,43.45,44100.0
2013-10-11 12:40:00,43.48,43.5,43.43,43.45,56700.0,43.48,43.5,43.43,43.45,56700.0
2013-10-11 12:45:00,43.45,43.5,43.43,43.43,105000.0,43.45,43.5,43.43,43.43,105000.0
2013-10-11 12:50:00,43.43,43.5,43.43,43.44,95900.0,43.43,43.5,43.43,43.44,95900.0
2013-10-11 12:55:00,43.48,43.5,43.43,43.5,55300.0,43.48,43.5,43.43,43.5,55300.0
2013-10-11 13:00:00,43.46,43.49,43.44,43.49,41300.0,43.46,43.49,43.44,43.49,41300.0
2013-10-11 13:05:00,43.46,43.53,43.45,43.5,114800.0,43.46,43.53,43.45,43.5,114800.0
2013-10-11 13:10:00,43.5,43.53,43.44,43.47,86800.0,43.5,43.53,43.44,43.47,86800.0
2013-10-11 13:15:00,43.46,43.48,43.32,43.32,314300.0,43.46,43.48,43.32,43.32,314300.0
2013-10-11 13:20:00,43.32,43.35,43.26,43.34,176400.0,43.32,43.35,43.26,43.34,176400.0
2013-10-11 13:25:00,43.35,43.36,43.31,43.34,63000.0,43.35,43.36,43.31,43.34,63000.0
2013-10-11 13:30:00,43.31,43.35,43.31,43.34,102900.0,43.31,43.35,43.31,43.34,102900.0
2013-10-11 13:35:00,43.33,43.34,43.29,43.3,86800.0,43.33,43.34,43.29,43.3,86800.0
2013-10-11 13:40:00,43.32,43.32,43.27,43.3,136500.0,43.32,43.32,43.27,43.3,136500.0
2013-10-11 13:45:00,43.31,43.34,43.28,43.3,47600.0,43.31,43.34,43.28,43.3,47600.0
2013-10-11 13:50:00,43.31,43.34,43.3,43.32,137900.0,43.31,43.34,43.3,43.32,137900.0
2013-10-11 13:55:00,43.32,43.33,43.26,43.31,177100.0,43.32,43.33,43.26,43.31,177100.0
2013-10-11 14:00:00,43.33,43.34,43.28,43.33,131600.0,43.33,43.34,43.28,43.33,131600.0
2013-10-11 14:05:00,43.32,43.44,43.32,43.42,231000.0,43.32,43.44,43.32,43.42,231000.0
2013-10-11 14:10:00,43.43,43.44,43.39,43.39,108500.0,43.43,43.44,43.39,43.39,108500.0
2013-10-11 14:15:00,43.39,43.41,43.36,43.37,60200.0,43.39,43.41,43.36,43.37,60200.0
2013-10-11 14:20:00,43.37,43.41,43.37,43.38,59500.0,43.37,43.41,43.37,43.38,59500.0
2013-10-11 14:25:00,43.37,43.42,43.37,43.4,56700.0,43.37,43.42,43.37,43.4,56700.0
2013-10-11 14:30:00,43.41,43.43,43.38,43.4,42000.0,43.41,43.43,43.38,43.4,42000.0
2013-10-11 14:35:00,43.41,43.43,43.34,43.35,102200.0,43.41,43.43,43.34,43.35,102200.0
2013-10-11 14:40:00,43.33,43.42,43.33,43.4,111300.0,43.33,43.42,43.33,43.4,111300.0
2013-10-11 14:45:00,43.38,43.44,43.37,43.37,91700.0,43.38,43.44,43.37,43.37,91700.0
2013-10-11 14:50:00,43.37,43.39,43.31,43.32,88900.0,43.37,43.39,43.31,43.32,88900.0
2013-10-11 14:55:00,43.33,43.34,43.29,43.31,91000.0,43.33,43.34,43.29,43.31,91000.0
2013-10-11 15:00:00,43.31,43.31,43.19,43.22,429800.0,43.31,43.31,43.19,43.22,429800.0
2013-10-11 15:05:00,43.23,43.25,43.16,43.2,236600.0,43.23,43.25,43.16,43.2,236600.0
2013-10-11 15:10:00,43.2,43.24,43.07,43.14,498400.0,43.2,43.24,43.07,43.14,498400.0
2013-10-11 15:15:00,43.14,43.17,42.97,42.97,409500.0,43.14,43.17,42.97,42.97,409500.0
2013-10-11 15:20:00,43.0,43.04,42.95,42.97,352100.0,43.0,43.04,42.95,42.97,352100.0
2013-10-11 15:25:00,42.96,43.04,42.94,42.98,331800.0,42.96,43.04,42.94,42.98,331800.0
2013-10-11 15:30:00,42.98,43.12,42.97,43.0,426300.0,42.98,43.12,42.97,43.0,426300.0
2013-10-11 15:35:00,43.0,43.05,42.98,43.0,319900.0,43.0,43.05,42.98,43.0,319900.0
2013-10-11 15:40:00,43.01,43.03,42.97,43.0,328300.0,43.01,43.03,42.97,43.0,328300.0
2013-10-11 15:45:00,43.0,43.0,42.88,42.88,479500.0,43.0,43.0,42.88,42.88,479500.0
2013-10-11 15:50:00,42.88,42.98,42.88,42.97,599900.0,42.88,42.98,42.88,42.97,599900.0
2013-10-11 15:55:00,42.97,43.0,42.93,42.98,734300.0,42.97,43.0,42.93,42.98,734300.0
2013-10-14 09:30:00,44.37,44.42,43.95,44.28,2130800.0,44.37,44.42,43.95,44.28,2130800.0
2013-10-14 09:35:00,44.21,44.42,44.03,44.06,1328600.0,44.21,44.42,44.03,44.06,1328600.0
2013-10-14 09:40:00,44.03,44.08,43.71,43.76,1347500.0,44.03,44.08,43.71,43.76,1347500.0
2013-10-14 09:45:00,43.74,43.99,43.71,43.96,709800.0,43.74,43.99,43.71,43.96,709800.0
2013-10-14 09:50:00,43.94,44.27,43.93,44.14,950600.0,43.94,44.27,43.93,44.14,950600.0
2013-10-14 09:55:00,44.17,44.25,44.08,44.21,574000.0,44.17,44.25,44.08,44.21,574000.0
2013-10-14 10:00:00,44.21,44.4,44.17,44.19,775600.0,44.21,44.4,44.17,44.19,775600.0
2013-10-14 10:05:00,44.18,44.29,44.07,44.28,455700.0,44.18,44.29,44.07,44.28,455700.0
2013-10-14 10:10:00,44.25,44.27,44.14,44.16,222600.0,44.25,44.27,44.14,44.16,222600.0
2013-10-14 10:15:00,44.19,44.19,44.0,44.15,514500.0,44.19,44.19,44.0,44.15,514500.0
2013-10-14 10:20:00,44.16,44.37,44.14,44.23,498400.0,44.16,44.37,44.14,44.23,498400.0
2013-10-14 10:25:00,44.23,44.53,44.19,44.47,681100.0,44.23,44.53,44.19,44.47,681100.0
2013-10-14 10:30:00,44.43,44.71,44.43,44.65,954800.0,44.43,44.71,44.43,44.65,954800.0
2013-10-14 10:35:00,44.66,44.82,44.63,44.76,914200.0,44.66,44.82,44.63,44.76,914200.0
2013-10-14 10:40:00,44.73,44.76,44.52,44.63,1015000.0,44.73,44.76,44.52,44.63,1015000.0
2013-10-14 10:45:00,44.65,44.99,44.64,44.98,814800.0,44.65,44.99,44.64,44.98,814800.0
2013-10-14 10:50:00,44.95,45.04,44.86,44.86,763000.0,44.95,45.04,44.86,44.86,763000.0
2013-10-14 10:55:00,44.86,45.03,44.8,44.88,595700.0,44.86,45.03,44.8,44.88,595700.0
2013-10-14 11:00:00,44.89,45.01,44.87,44.93,300300.0,44.89,45.01,44.87,44.93,300300.0
2013-10-14 11:05:00,44.93,45.09,44.93,44.97,401100.0,44.93,45.09,44.93,44.97,401100.0
2013-10-14 11:10:00,44.95,45.07,44.95,45.06,274400.0,44.95,45.07,44.95,45.06,274400.0
2013-10-14 11:15:00,45.06,45.1,44.98,45.03,410200.0,45.06,45.1,44.98,45.03,410200.0
2013-10-14 11:20:00,45.04,45.11,45.04,45.11,331800.0,45.04,45.11,45.04,45.11,331800.0
2013-10-14 11:25:00,45.1,45.11,44.83,44.83,602000.0,45.1,45.11,44.83,44.83,602000.0
2013-10-14 11:30:00,44.84,44.97,44.75,44.94,737800.0,44.84,44.97,44.75,44.94,737800.0
2013-10-14 11:35:00,44.96,45.03,44.91,45.0,309400.0,44.96,45.03,44.91,45.0,309400.0
2013-10-14 11:40:00,45.0,45.13,45.0,45.11,364700.0,45.0,45.13,45.0,45.11,364700.0
2013-10-14 11:45:00,45.11,45.26,45.07,45.26,676200.0,45.11,45.26,45.07,45.26,676200.0
2013-10-14 11:50:00,45.26,45.34,45.21,45.25,586600.0,45.26,45.34,45.21,45.25,586600.0
2013-10-14 11:55:00,45.24,45.4,45.24,45.37,387100.0,45.24,45.4,45.24,45.37,387100.0
2013-10-14 12:00:00,45.37,45.39,45.26,45.33,324100.0,45.37,45.39,45.26,45.33,324100.0
2013-10-14 12:05:00,45.36,45.36,45.23,45.26,309400.0,45.36,45.36,45.23,45.26,309400.0
2013-10-14 12:10:00,45.28,45.37,45.27,45.36,534100.0,45.28,45.37,45.27,45.36,534100.0
2013-10-14 12:15:00,45.36,45.4,45.28,45.36,389900.0,45.36,45.4,45.28,45.36,389900.0
2013-10-14 12:20:00,45.36,45.39,45.23,45.25,468300.0,45.36,45.39,45.23,45.25,468300.0
2013-10-14 12:25:00,45.25,45.35,45.19,45.33,233800.0,45.25,45.35,45.19,45.33,233800.0
2013-10-14 12:30:00,45.32,45.36,45.29,45.31,130900.0,45.32,45.36,45.29,45.31,130900.0
2013-10-14 12:35:00,45.34,45.41,45.29,45.37,264600.0,45.34,45.41,45.29,45.37,264600.0
2013-10-14 12:40:00,45.34,45.37,45.31,45.35,113400.0,45.34,45.37,45.31,45.35,113400.0
2013-10-14 12:45:00,45.35,45.38,45.31,45.35,151900.0,45.35,45.38,45.31,45.35,151900.0
2013-10-14 12:50:00,45.37,45.4,45.34,45.39,166600.0,45.37,45.4,45.34,45.39,166600.0
2013-10-14 12:55:00,45.4,45.56,45.4,45.55,491400.0,45.4,45.56,45.4,45.55,491400.0
2013-10-14 13:00:00,45.54,45.56,45.49,45.53,261100.0,45.54,45.56,45.49,45.53,261100.0
2013-10-14 13:05:00,45.54,45.7,45.53,45.67,415800.0,45.54,45.7,45.53,45.67,415800.0
2013-10-14 13:10:00,45.67,45.69,45.54,45.55,329700.0,45.67,45.69,45.54,45.55,329700.0
2013-10-14 13:15:00,45.57,45.66,45.54,45.64,196700.0,45.57,45.66,45.54,45.64,196700.0
2013-10-14 13:20:00,45.66,45.71,45.59,45.61,303100.0,45.66,45.71,45.59,45.61,303100.0
2013-10-14 13:25:00,45.62,45.65,45.49,45.52,189700.0,45.62,45.65,45.49,45.52,189700.0
2013-10-14 13:30:00,45.51,45.53,45.42,45.47,214900.0,45.51,45.53,45.42,45.47,214900.0
2013-10-14 13:35:00,45.47,45.49,45.36,45.42,304500.0,45.47,45.49,45.36,45.42,304500.0
2013-10-14 13:40:00,45.42,45.49,45.39,45.46,187600.0,45.42,45.49,45.39,45.46,187600.0
2013-10-14 13:45:00,45.46,45.56,45.46,45.53,224700.0,45.46,45.56,45.46,45.53,224700.0
2013-10-14 13:50:00,45.53,45.64,45.5,45.6,208600.0,45.53,45.64,45.5,45.6,208600.0
2013-10-14 13:55:00,45.63,45.7,45.59,45.67,392000.0,45.63,45.7,45.59,45.67,392000.0
2013-10-14 14:00:00,45.7,45.87,45.66,45.84,705600.0,45.7,45.87,45.66,45.84,705600.0
2013-10-14 14:05:00,45.86,46.04,45.83,45.9,836500.0,45.86,46.04,45.83,45.9,836500.0
2013-10-14 14:10:00,45.88,45.9,45.79,45.88,223300.0,45.88,45.9,45.79,45.88,223300.0
2013-10-14 14:15:00,45.86,45.98,45.86,45.96,275800.0,45.86,45.98,45.86,45.96,275800.0
2013-10-14 14:20:00,45.97,46.04,45.87,45.92,448000.0,45.97,46.04,45.87,45.92,448000.0
2013-10-14 14:25:00,45.92,45.96,45.83,45.83,248500.0,45.92,45.96,45.83,45.83,248500.0
2013-10-14 14:30:00,45.83,45.98,45.8,45.94,242200.0,45.83,45.98,45.8,45.94,242200.0
2013-10-14 14:35:00,45.94,45.95,45.84,45.86,221900.0,45.94,45.95,45.84,45.86,221900.0
2013-10-14 14:40:00,45.88,45.9,45.74,45.82,518700.0,45.88,45.9,45.74,45.82,518700.0
2013-10-14 14:45:00,45.8,45.92,45.75,45.92,254800.0,45.8,45.92,45.75,45.92,254800.0
2013-10-14 14:50:00,45.9,45.9,45.74,45.74,235200.0,45.9,45.9,45.74,45.74,235200.0
2013-10-14 14:55:00,45.76,45.77,45.66,45.76,364700.0,45.76,45.77,45.66,45.76,364700.0
2013-10-14 15:00:00,45.74,45.86,45.73,45.82,338800.0,45.74,45.86,45.73,45.82,338800.0
2013-10-14 15:05:00,45.84,45.91,45.81,45.89,196700.0,45.84,45.91,45.81,45.89,196700.0
2013-10-14 15:10:00,45.9,46.3,45.89,46.07,2622900.0,45.9,46.3,45.89,46.07,2622900.0
2013-10-14 15:15:00,46.07,46.19,45.97,46.19,683900.0,46.07,46.19,45.97,46.19,683900.0
2013-10-14 15:20:00,46.16,46.2,46.12,46.15,415100.0,46.16,46.2,46.12,46.15,415100.0
2013-10-14 15:25:00,46.16,46.41,46.15,46.37,1232700.0,46.16,46.41,46.15,46.37,1232700.0
2013-10-14 15:30:00,46.38,46.44,46.36,46.39,882700.0,46.38,46.44,46.36,46.39,882700.0
2013-10-14 15:35:00,46.39,46.41,46.29,46.34,688800.0,46.39,46.41,46.29,46.34,688800.0
2013-10-14 15:40:00,46.35,46.47,46.33,46.44,733600.0,46.35,46.47,46.33,46.44,733600.0
2013-10-14 15:45:00,46.44,46.45,46.31,46.41,712600.0,46.44,46.45,46.31,46.41,712600.0
2013-10-14 15:50:00,46.37,46.41,46.23,46.29,968800.0,46.37,46.41,46.23,46.29,968800.0
2013-10-14 15:55:00,46.3,46.37,46.25,46.34,1127000.0,46.3,46.37,46.25,46.34,1127000.0
2013-10-15 09:30:00,46.44,46.76,46.07,46.18,1668800.0,46.44,46.76,46.07,46.18,1668800.0
2013-10-15 09:35:00,46.11,46.43,46.11,46.43,697900.0,46.11,46.43,46.11,46.43,697900.0
2013-10-15 09:40:00,46.43,46.43,46.2,46.27,658000.0,46.43,46.43,46.2,46.27,658000.0
2013-10-15 09:45:00,46.24,46.4,46.22,46.34,510300.0,46.24,46.4,46.22,46.34,510300.0
2013-10-15 09:50:00,46.34,46.56,46.24,46.27,858200.0,46.34,46.56,46.24,46.27,858200.0
2013-10-15 09:55:00,46.28,46.38,46.24,46.29,370300.0,46.28,46.38,46.24,46.29,370300.0
2013-10-15 10:00:00,46.3,46.38,45.63,45.65,1289400.0,46.3,46.38,45.63,45.65,1289400.0
2013-10-15 10:05:00,45.66,46.0,45.62,45.81,864500.0,45.66,46.0,45.62,45.81,864500.0
2013-10-15 10:10:00,45.82,45.96,45.8,45.87,347200.0,45.82,45.96,45.8,45.87,347200.0
2013-10-15 10:15:00,45.86,45.99,45.83,45.95,835100.0,45.86,45.99,45.83,45.95,835100.0
2013-10-15 10:20:00,45.94,46.13,45.93,46.12,801500.0,45.94,46.13,45.93,46.12,801500.0
2013-10-15 10:25:00,46.12,46.32,46.1,46.2,531300.0,46.12,46.32,46.1,46.2,531300.0
2013-10-15 10:30:00,46.23,46.28,46.15,46.22,255500.0,46.23,46.28,46.15,46.22,255500.0
2013-10-15 10:35:00,46.19,46.28,46.19,46.22,165900.0,46.19,46.28,46.19,46.22,165900.0
2013-10-15 10:40:00,46.22,46.26,46.04,46.14,319200.0,46.22,46.26,46.04,46.14,319200.0
2013-10-15 10:45:00,46.14,46.18,46.07,46.13,164500.0,46.14,46.18,46.07,46.13,164500.0
2013-10-15 10:50:00,46.1,46.13,45.93,46.03,310100.0,46.1,46.13,45.93,46.03,310100.0
2013-10-15 10:55:00,46.04,46.05,45.87,45.94,571200.0,46.04,46.05,45.87,45.94,571200.0
2013-10-15 11:00:00,45.94,46.04,45.86,46.0,259000.0,45.94,46.04,45.86,46.0,259000.0
2013-10-15 11:05:00,46.02,46.14,45.97,46.1,338800.0,46.02,46.14,45.97,46.1,338800.0
2013-10-15 11:10:00,46.09,46.19,46.02,46.15,214900.0,46.09,46.19,46.02,46.15,214900.0
2013-10-15 11:15:00,46.12,46.16,46.11,46.14,192500.0,46.12,46.16,46.11,46.14,192500.0
2013-10-15 11:20:00,46.14,46.43,46.14,46.42,387100.0,46.14,46.43,46.14,46.42,387100.0
2013-10-15 11:25:00,46.4,46.57,46.4,46.45,397600.0,46.4,46.57,46.4,46.45,397600.0
2013-10-15 11:30:00,46.43,46.57,46.43,46.49,237300.0,46.43,46.57,46.43,46.49,237300.0
2013-10-15 11:35:00,46.48,46.51,46.36,46.44,263200.0,46.48,46.51,46.36,46.44,263200.0
2013-10-15 11:40:00,46.44,46.57,46.43,46.57,315000.0,46.44,46.57,46.43,46.57,315000.0
2013-10-15 11:45:00,46.55,46.62,46.34,46.37,368200.0,46.55,46.62,46.34,46.37,368200.0
2013-10-15 11:50:00,46.37,46.58,46.36,46.57,259000.0,46.37,46.58,46.36,46.57,259000.0
2013-10-15 11:55:00,46.58,46.64,46.49,46.5,172200.0,46.58,46.64,46.49,46.5,172200.0
2013-10-15 12:00:00,46.5,46.5,46.18,46.31,375900.0,46.5,46.5,46.18,46.31,375900.0
2013-10-15 12:05:00,46.29,46.41,46.26,46.38,191800.0,46.29,46.41,46.26,46.38,191800.0
2013-10-15 12:10:00,46.39,46.39,46.08,46.12,266000.0,46.39,46.39,46.08,46.12,266000.0
2013-10-15 12:15:00,46.09,46.15,46.05,46.11,303100.0,46.09,46.15,46.05,46.11,303100.0
2013-10-15 12:20:00,46.12,46.26,46.05,46.24,198800.0,46.12,46.26,46.05,46.24,198800.0
2013-10-15 12:25:00,46.25,46.25,46.17,46.17,115500.0,46.25,46.25,46.17,46.17,115500.0
2013-10-15 12:30:00,46.16,46.33,46.09,46.28,226100.0,46.16,46.33,46.09,46.28,226100.0
2013-10-15 12:35:00,46.33,46.35,46.19,46.19,140000.0,46.33,46.35,46.19,46.19,140000.0
2013-10-15 12:40:00,46.19,46.31,46.16,46.26,35000.0,46.19,46.31,46.16,46.26,35000.0
2013-10-15 12:45:00,46.26,46.27,46.15,46.21,56700.0,46.26,46.27,46.15,46.21,56700.0
2013-10-15 12:50:00,46.23,46.23,46.18,46.23,59500.0,46.23,46.23,46.18,46.23,59500.0
2013-10-15 12:55:00,46.23,46.37,46.22,46.37,196700.0,46.23,46.37,46.22,46.37,196700.0
2013-10-15 13:00:00,46.38,46.38,46.2,46.24,189000.0,46.38,46.38,46.2,46.24,189000.0
2013-10-15 13:05:00,46.22,46.31,46.19,46.31,203000.0,46.22,46.31,46.19,46.31,203000.0
2013-10-15 13:10:00,46.31,46.63,46.24,46.6,385000.0,46.31,46.63,46.24,46.6,385000.0
2013-10-15 13:15:00,46.62,46.63,46.46,46.5,234500.0,46.62,46.63,46.46,46.5,234500.0
2013-10-15 13:20:00,46.48,46.49,46.37,46.38,115500.0,46.48,46.49,46.37,46.38,115500.0
2013-10-15 13:25:00,46.41,46.48,46.37,46.44,109200.0,46.41,46.48,46.37,46.44,109200.0
2013-10-15 13:30:00,46.42,46.43,46.31,46.4,241500.0,46.42,46.43,46.31,46.4,241500.0
2013-10-15 13:35:00,46.4,46.4,46.24,46.29,68600.0,46.4,46.4,46.24,46.29,68600.0
2013-10-15 13:40:00,46.26,46.31,46.18,46.28,392700.0,46.26,46.31,46.18,46.28,392700.0
2013-10-15 13:45:00,46.29,46.49,46.28,46.48,135800.0,46.29,46.49,46.28,46.48,135800.0
2013-10-15 13:50:00,46.48,46.52,46.44,46.45,107100.0,46.48,46.52,46.44,46.45,107100.0
2013-10-15 13:55:00,46.44,46.45,46.4,46.41,314300.0,46.44,46.45,46.4,46.41,314300.0
2013-10-15 14:00:00,46.41,46.56,46.35,46.45,369600.0,46.41,46.56,46.35,46.45,369600.0
2013-10-15 14:05:00,46.49,46.5,46.43,46.48,86100.0,46.49,46.5,46.43,46.48,86100.0
2013-10-15 14:10:00,46.47,46.47,46.36,46.4,58800.0,46.47,46.47,46.36,46.4,58800.0
2013-10-15 14:15:00,46.41,46.5,46.38,46.46,100100.0,46.41,46.5,46.38,46.46,100100.0
2013-10-15 14:20:00,46.46,46.48,46.31,46.31,132300.0,46.46,46.48,46.31,46.31,132300.0
2013-10-15 14:25:00,46.3,46.35,46.18,46.18,315000.0,46.3,46.35,46.18,46.18,315000.0
2013-10-15 14:30:00,46.18,46.19,45.9,46.02,465500.0,46.18,46.19,45.9,46.02,465500.0
2013-10-15 14:35:00,46.0,46.0,45.76,45.83,351400.0,46.0,46.0,45.76,45.83,351400.0
2013-10-15 14:40:00,45.83,45.98,45.76,45.88,260400.0,45.83,45.98,45.76,45.88,260400.0
2013-10-15 14:45:00,45.89,45.94,45.77,45.89,247800.0,45.89,45.94,45.77,45.89,247800.0
2013-10-15 14:50:00,45.88,46.0,45.84,45.98,256900.0,45.88,46.0,45.84,45.98,256900.0
2013-10-15 14:55:00,45.97,46.09,45.93,46.08,108500.0,45.97,46.09,45.93,46.08,108500.0
2013-10-15 15:00:00,46.09,46.17,46.0,46.04,266000.0,46.09,46.17,46.0,46.04,266000.0
2013-10-15 15:05:00,46.04,46.27,45.96,46.21,249200.0,46.04,46.27,45.96,46.21,249200.0
2013-10-15 15:10:00,46.26,46.31,46.23,46.27,207900.0,46.26,46.31,46.23,46.27,207900.0
2013-10-15 15:15:00,46.26,46.3,46.19,46.29,208600.0,46.26,46.3,46.19,46.29,208600.0
2013-10-15 15:20:00,46.29,46.29,46.17,46.22,125300.0,46.29,46.29,46.17,46.22,125300.0
2013-10-15 15:25:00,46.23,46.27,46.15,46.2,69300.0,46.23,46.27,46.15,46.2,69300.0
2013-10-15 15:30:00,46.22,46.25,46.11,46.13,129500.0,46.22,46.25,46.11,46.13,129500.0
2013-10-15 15:35:00,46.13,46.19,46.05,46.1,186200.0,46.13,46.19,46.05,46.1,186200.0
2013-10-15 15:40:00,46.11,46.15,45.94,45.95,207200.0,46.11,46.15,45.94,45.95,207200.0
2013-10-15 15:45:00,45.98,46.0,45.92,45.96,242200.0,45.98,46.0,45.92,45.96,242200.0
2013-10-15 15:50:00,45.96,45.99,45.86,45.95,366100.0,45.96,45.99,45.86,45.95,366100.0
2013-10-15 15:55:00,45.96,46.02,45.95,45.95,401100.0,45.96,46.02,45.95,45.95,401100.0
2013-10-16 09:30:00,45.78,46.5,45.68,46.36,1444100.0,45.78,46.5,45.68,46.36,1444100.0
2013-10-16 09:35:00,46.35,46.38,46.16,46.2,430500.0,46.35,46.38,46.16,46.2,430500.0
2013-10-16 09:40:00,46.25,46.25,45.94,46.04,384300.0,46.25,46.25,45.94,46.04,384300.0
2013-10-16 09:45:00,46.05,46.16,45.87,45.94,368200.0,46.05,46.16,45.87,45.94,368200.0
2013-10-16 09:50:00,45.98,46.07,45.86,45.89,487200.0,45.98,46.07,45.86,45.89,487200.0
2013-10-16 09:55:00,45.93,46.01,45.79,45.83,486500.0,45.93,46.01,45.79,45.83,486500.0
2013-10-16 10:00:00,45.83,45.98,45.72,45.88,396200.0,45.83,45.98,45.72,45.88,396200.0
2013-10-16 10:05:00,45.91,46.08,45.77,45.99,441700.0,45.91,46.08,45.77,45.99,441700.0
2013-10-16 10:10:00,45.97,46.05,45.88,46.03,298900.0,45.97,46.05,45.88,46.03,298900.0
2013-10-16 10:15:00,46.04,46.14,45.88,45.95,660100.0,46.04,46.14,45.88,45.95,660100.0
2013-10-16 10:20:00,45.95,46.06,45.88,45.94,191100.0,45.95,46.06,45.88,45.94,191100.0
2013-10-16 10:25:00,45.95,46.01,45.89,45.98,133700.0,45.95,46.01,45.89,45.98,133700.0
2013-10-16 10:30:00,45.99,46.08,45.96,46.01,217000.0,45.99,46.08,45.96,46.01,217000.0
2013-10-16 10:35:00,46.01,46.06,45.82,45.92,322000.0,46.01,46.06,45.82,45.92,322000.0
2013-10-16 10:40:00,45.9,45.95,45.87,45.87,245000.0,45.9,45.95,45.87,45.87,245000.0
2013-10-16 10:45:00,45.89,45.89,45.75,45.82,338100.0,45.89,45.89,45.75,45.82,338100.0
2013-10-16 10:50:00,45.79,45.81,45.47,45.53,693000.0,45.79,45.81,45.47,45.53,693000.0
2013-10-16 10:55:00,45.48,45.76,45.48,45.65,419300.0,45.48,45.76,45.48,45.65,419300.0
2013-10-16 11:00:00,45.69,45.88,45.65,45.85,383600.0,45.69,45.88,45.65,45.85,383600.0
2013-10-16 11:05:00,45.84,45.89,45.75,45.81,368200.0,45.84,45.89,45.75,45.81,368200.0
2013-10-16 11:10:00,45.79,45.8,45.73,45.75,104300.0,45.79,45.8,45.73,45.75,104300.0
2013-10-16 11:15:00,45.78,45.8,45.74,45.77,140000.0,45.78,45.8,45.74,45.77,140000.0
2013-10-16 11:20:00,45.75,45.81,45.75,45.79,180600.0,45.75,45.81,45.75,45.79,180600.0
2013-10-16 11:25:00,45.78,45.79,45.71,45.76,121800.0,45.78,45.79,45.71,45.76,121800.0
2013-10-16 11:30:00,45.75,45.84,45.72,45.81,134400.0,45.75,45.84,45.72,45.81,134400.0
2013-10-16 11:35:00,45.81,45.96,45.79,45.95,212800.0,45.81,45.96,45.79,45.95,212800.0
2013-10-16 11:40:00,45.95,46.05,45.88,46.05,184800.0,45.95,46.05,45.88,46.05,184800.0
2013-10-16 11:45:00,46.02,46.05,45.98,45.99,172900.0,46.02,46.05,45.98,45.99,172900.0
2013-10-16 11:50:00,45.99,46.03,45.82,45.88,296800.0,45.99,46.03,45.82,45.88,296800.0
2013-10-16 11:55:00,45.92,45.92,45.82,45.89,91000.0,45.92,45.92,45.82,45.89,91000.0
2013-10-16 12:00:00,45.89,46.0,45.89,45.94,70700.0,45.89,46.0,45.89,45.94,70700.0
2013-10-16 12:05:00,45.98,46.12,45.95,46.1,106400.0,45.98,46.12,45.95,46.1,106400.0
2013-10-16 12:10:00,46.1,46.13,46.04,46.08,250600.0,46.1,46.13,46.04,46.08,250600.0
2013-10-16 12:15:00,46.1,46.24,46.08,46.13,241500.0,46.1,46.24,46.08,46.13,241500.0
2013-10-16 12:20:00,46.16,46.16,46.01,46.04,210700.0,46.16,46.16,46.01,46.04,210700.0
2013-10-16 12:25:00,46.02,46.18,46.01,46.1,408100.0,46.02,46.18,46.01,46.1,408100.0
2013-10-16 12:30:00,46.08,46.11,46.02,46.09,207900.0,46.08,46.11,46.02,46.09,207900.0
2013-10-16 12:35:00,46.07,46.12,46.02,46.11,116900.0,46.07,46.12,46.02,46.11,116900.0
2013-10-16 12:40:00,46.11,46.21,46.09,46.13,112000.0,46.11,46.21,46.09,46.13,112000.0
2013-10-16 12:45:00,46.1,46.17,46.08,46.09,73500.0,46.1,46.17,46.08,46.09,73500.0
2013-10-16 12:50:00,46.11,46.11,45.95,46.05,193200.0,46.11,46.11,45.95,46.05,193200.0
2013-10-16 12:55:00,46.02,46.06,45.98,46.06,181300.0,46.02,46.06,45.98,46.06,181300.0
2013-10-16 13:00:00,46.06,46.1,46.03,46.04,97300.0,46.06,46.1,46.03,46.04,97300.0
2013-10-16 13:05:00,46.06,46.11,46.06,46.1,65800.0,46.06,46.11,46.06,46.1,65800.0
2013-10-16 13:10:00,46.14,46.14,46.02,46.06,104300.0,46.14,46.14,46.02,46.06,104300.0
2013-10-16 13:15:00,46.06,46.14,46.06,46.14,65800.0,46.06,46.14,46.06,46.14,65800.0
2013-10-16 13:20:00,46.14,46.16,46.05,46.05,67200.0,46.14,46.16,46.05,46.05,67200.0
2013-10-16 13:25:00,46.07,46.14,46.03,46.14,60900.0,46.07,46.14,46.03,46.14,60900.0
2013-10-16 13:30:00,46.1,46.13,46.08,46.13,47600.0,46.1,46.13,46.08,46.13,47600.0
2013-10-16 13:35:00,46.13,46.13,46.04,46.11,96600.0,46.13,46.13,46.04,46.11,96600.0
2013-10-16 13:40:00,46.11,46.11,46.0,46.03,102200.0,46.11,46.11,46.0,46.03,102200.0
2013-10-16 13:45:00,46.05,46.1,46.02,46.08,46200.0,46.05,46.1,46.02,46.08,46200.0
2013-10-16 13:50:00,46.1,46.1,46.03,46.03,72100.0,46.1,46.1,46.03,46.03,72100.0
2013-10-16 13:55:00,46.06,46.07,46.02,46.07,65800.0,46.06,46.07,46.02,46.07,65800.0
2013-10-16 14:00:00,46.07,46.15,46.04,46.13,148400.0,46.07,46.15,46.04,46.13,148400.0
2013-10-16 14:05:00,46.1,46.17,46.09,46.16,72100.0,46.1,46.17,46.09,46.16,72100.0
2013-10-16 14:10:00,46.17,46.21,46.09,46.14,137200.0,46.17,46.21,46.09,46.14,137200.0
2013-10-16 14:15:00,46.13,46.14,46.0,46.07,168700.0,46.13,46.14,46.0,46.07,168700.0
2013-10-16 14:20:00,46.07,46.13,46.07,46.12,31500.0,46.07,46.13,46.07,46.12,31500.0
2013-10-16 14:25:00,46.14,46.2,46.09,46.09,113400.0,46.14,46.2,46.09,46.09,113400.0
2013-10-16 14:30:00,46.07,46.11,46.02,46.09,246400.0,46.07,46.11,46.02,46.09,246400.0
2013-10-16 14:35:00,46.09,46.1,46.04,46.07,69300.0,46.09,46.1,46.04,46.07,69300.0
2013-10-16 14:40:00,46.05,46.13,46.02,46.09,165900.0,46.05,46.13,46.02,46.09,165900.0
2013-10-16 14:45:00,46.09,46.11,46.04,46.11,70000.0,46.09,46.11,46.04,46.11,70000.0
2013-10-16 14:50:00,46.12,46.13,46.07,46.07,60200.0,46.12,46.13,46.07,46.07,60200.0
2013-10-16 14:55:00,46.06,46.09,46.03,46.08,116900.0,46.06,46.09,46.03,46.08,116900.0
2013-10-16 15:00:00,46.08,46.09,46.03,46.05,109900.0,46.08,46.09,46.03,46.05,109900.0
2013-10-16 15:05:00,46.06,46.11,46.02,46.06,149800.0,46.06,46.11,46.02,46.06,149800.0
2013-10-16 15:10:00,46.07,46.1,46.05,46.05,67900.0,46.07,46.1,46.05,46.05,67900.0
2013-10-16 15:15:00,46.05,46.1,46.05,46.06,100800.0,46.05,46.1,46.05,46.06,100800.0
2013-10-16 15:20:00,46.07,46.08,46.01,46.04,126700.0,46.07,46.08,46.01,46.04,126700.0
2013-10-16 15:25:00,46.04,46.06,46.01,46.03,179200.0,46.04,46.06,46.01,46.03,179200.0
2013-10-16 15:30:00,46.01,46.04,45.94,46.0,229600.0,46.01,46.04,45.94,46.0,229600.0
2013-10-16 15:35:00,45.99,46.02,45.96,45.98,186200.0,45.99,46.02,45.96,45.98,186200.0
2013-10-16 15:40:00,45.99,46.03,45.98,46.0,196700.0,45.99,46.03,45.98,46.0,196700.0
2013-10-16 15:45:00,45.99,46.11,45.99,46.07,313600.0,45.99,46.11,45.99,46.07,313600.0
2013-10-16 15:50:00,46.08,46.17,46.08,46.08,503300.0,46.08,46.17,46.08,46.08,503300.0
2013-10-16 15:55:00,46.08,46.14,46.05,46.1,672700.0,46.08,46.14,46.05,46.1,672700.0
2013-10-17 09:30:00,46.03,46.2,45.67,46.19,651700.0,46.03,46.2,45.67,46.19,651700.0
2013-10-17 09:35:00,46.19,46.33,46.14,46.3,435400.0,46.19,46.33,46.14,46.3,435400.0
2013-10-17 09:40:00,46.31,46.59,46.26,46.57,607600.0,46.31,46.59,46.26,46.57,607600.0
2013-10-17 09:45:00,46.57,46.71,46.3,46.38,906500.0,46.57,46.71,46.3,46.38,906500.0
2013-10-17 09:50:00,46.39,46.47,46.17,46.21,494900.0,46.39,46.47,46.17,46.21,494900.0
2013-10-17 09:55:00,46.26,46.38,46.19,46.36,204400.0,46.26,46.38,46.19,46.36,204400.0
2013-10-17 10:00:00,46.38,46.49,46.25,46.42,258300.0,46.38,46.49,46.25,46.42,258300.0
2013-10-17 10:05:00,46.42,46.46,46.25,46.3,193200.0,46.42,46.46,46.25,46.3,193200.0
2013-10-17 10:10:00,46.27,46.43,46.27,46.4,900200.0,46.27,46.43,46.27,46.4,900200.0
2013-10-17 10:15:00,46.4,46.54,46.31,46.48,228900.0,46.4,46.54,46.31,46.48,228900.0
2013-10-17 10:20:00,46.53,46.68,46.48,46.63,473200.0,46.53,46.68,46.48,46.63,473200.0
2013-10-17 10:25:00,46.62,46.7,46.57,46.6,328300.0,46.62,46.7,46.57,46.6,328300.0
2013-10-17 10:30:00,46.61,46.66,46.52,46.56,172900.0,46.61,46.66,46.52,46.56,172900.0
2013-10-17 10:35:00,46.56,46.59,46.5,46.57,348600.0,46.56,46.59,46.5,46.57,348600.0
2013-10-17 10:40:00,46.56,46.65,46.51,46.53,112000.0,46.56,46.65,46.51,46.53,112000.0
2013-10-17 10:45:00,46.53,46.57,46.43,46.44,204400.0,46.53,46.57,46.43,46.44,204400.0
2013-10-17 10:50:00,46.47,46.57,46.47,46.53,126700.0,46.47,46.57,46.47,46.53,126700.0
2013-10-17 10:55:00,46.55,46.6,46.52,46.57,310100.0,46.55,46.6,46.52,46.57,310100.0
2013-10-17 11:00:00,46.6,46.69,46.6,46.69,276500.0,46.6,46.69,46.6,46.69,276500.0
2013-10-17 11:05:00,46.69,46.89,46.68,46.89,803600.0,46.69,46.89,46.68,46.89,803600.0
2013-10-17 11:10:00,46.89,46.89,46.75,46.76,388500.0,46.89,46.89,46.75,46.76,388500.0
2013-10-17 11:15:00,46.78,46.84,46.72,46.77,165900.0,46.78,46.84,46.72,46.77,165900.0
2013-10-17 11:20:00,46.75,46.83,46.72,46.8,126700.0,46.75,46.83,46.72,46.8,126700.0
2013-10-17 11:25:00,46.79,46.84,46.77,46.82,79800.0,46.79,46.84,46.77,46.82,79800.0
2013-10-17 11:30:00,46.83,46.89,46.79,46.85,288400.0,46.83,46.89,46.79,46.85,288400.0
2013-10-17 11:35:00,46.86,46.88,46.77,46.85,186900.0,46.86,46.88,46.77,46.85,186900.0
2013-10-17 11:40:00,46.85,46.91,46.82,46.88,181300.0,46.85,46.91,46.82,46.88,181300.0
2013-10-17 11:45:00,46.89,46.95,46.86,46.94,276500.0,46.89,46.95,46.86,46.94,276500.0
2013-10-17 11:50:00,46.94,47.03,46.91,47.0,438200.0,46.94,47.03,46.91,47.0,438200.0
2013-10-17 11:55:00,47.01,47.05,46.95,46.96,317800.0,47.01,47.05,46.95,46.96,317800.0
2013-10-17 12:00:00,46.95,47.05,46.93,47.02,247100.0,46.95,47.05,46.93,47.02,247100.0
2013-10-17 12:05:00,47.02,47.07,47.01,47.06,130200.0,47.02,47.07,47.01,47.06,130200.0
2013-10-17 12:10:00,47.06,47.12,47.05,47.11,284200.0,47.06,47.12,47.05,47.11,284200.0
2013-10-17 12:15:00,47.12,47.14,47.04,47.04,284900.0,47.12,47.14,47.04,47.04,284900.0
2013-10-17 12:20:00,47.04,47.1,46.97,47.0,296800.0,47.04,47.1,46.97,47.0,296800.0
2013-10-17 12:25:00,47.01,47.06,47.01,47.02,60900.0,47.01,47.06,47.01,47.02,60900.0
2013-10-17 12:30:00,47.05,47.07,46.97,46.97,122500.0,47.05,47.07,46.97,46.97,122500.0
2013-10-17 12:35:00,46.98,47.05,46.97,46.99,87500.0,46.98,47.05,46.97,46.99,87500.0
2013-10-17 12:40:00,46.99,47.03,46.75,46.84,417900.0,46.99,47.03,46.75,46.84,417900.0
2013-10-17 12:45:00,46.83,46.91,46.83,46.91,123200.0,46.83,46.91,46.83,46.91,123200.0
2013-10-17 12:50:00,46.91,46.92,46.84,46.92,115500.0,46.91,46.92,46.84,46.92,115500.0
2013-10-17 12:55:00,46.91,47.01,46.9,46.98,156800.0,46.91,47.01,46.9,46.98,156800.0
2013-10-17 13:00:00,46.99,47.02,46.95,46.96,86100.0,46.99,47.02,46.95,46.96,86100.0
2013-10-17 13:05:00,46.99,47.0,46.96,46.98,41300.0,46.99,47.0,46.96,46.98,41300.0
2013-10-17 13:10:00,46.99,46.99,46.93,46.94,60200.0,46.99,46.99,46.93,46.94,60200.0
2013-10-17 13:15:00,46.93,46.95,46.88,46.88,91000.0,46.93,46.95,46.88,46.88,91000.0
2013-10-17 13:20:00,46.89,46.89,46.76,46.81,188300.0,46.89,46.89,46.76,46.81,188300.0
2013-10-17 13:25:00,46.82,46.88,46.79,46.86,116200.0,46.82,46.88,46.79,46.86,116200.0
2013-10-17 13:30:00,46.86,46.9,46.84,46.88,39200.0,46.86,46.9,46.84,46.88,39200.0
2013-10-17 13:35:00,46.89,46.89,46.8,46.81,79800.0,46.89,46.89,46.8,46.81,79800.0
2013-10-17 13:40:00,46.81,46.84,46.78,46.78,71400.0,46.81,46.84,46.78,46.78,71400.0
2013-10-17 13:45:00,46.8,46.83,46.73,46.74,130900.0,46.8,46.83,46.73,46.74,130900.0
2013-10-17 13:50:00,46.75,46.85,46.72,46.84,175000.0,46.75,46.85,46.72,46.84,175000.0
2013-10-17 13:55:00,46.84,46.84,46.75,46.75,49000.0,46.84,46.84,46.75,46.75,49000.0
2013-10-17 14:00:00,46.75,46.83,46.75,46.83,56700.0,46.75,46.83,46.75,46.83,56700.0
2013-10-17 14:05:00,46.79,46.86,46.79,46.83,33600.0,46.79,46.86,46.79,46.83,33600.0
2013-10-17 14:10:00,46.81,46.83,46.68,46.68,104300.0,46.81,46.83,46.68,46.68,104300.0
2013-10-17 14:15:00,46.69,46.71,46.6,46.69,215600.0,46.69,46.71,46.6,46.69,215600.0
2013-10-17 14:20:00,46.71,46.79,46.68,46.76,158200.0,46.71,46.79,46.68,46.76,158200.0
2013-10-17 14:25:00,46.79,46.79,46.73,46.75,82600.0,46.79,46.79,46.73,46.75,82600.0
2013-10-17 14:30:00,46.75,46.78,46.67,46.7,126700.0,46.75,46.78,46.67,46.7,126700.0
2013-10-17 14:35:00,46.67,46.86,46.67,46.85,155400.0,46.67,46.86,46.67,46.85,155400.0
2013-10-17 14:40:00,46.81,46.84,46.74,46.8,88900.0,46.81,46.84,46.74,46.8,88900.0
2013-10-17 14:45:00,46.81,46.81,46.74,46.78,74200.0,46.81,46.81,46.74,46.78,74200.0
2013-10-17 14:50:00,46.75,46.8,46.74,46.8,25900.0,46.75,46.8,46.74,46.8,25900.0
2013-10-17 14:55:00,46.79,46.9,46.78,46.9,133000.0,46.79,46.9,46.78,46.9,133000.0
2013-10-17 15:00:00,46.88,46.97,46.81,46.93,298200.0,46.88,46.97,46.81,46.93,298200.0
2013-10-17 15:05:00,46.93,46.96,46.9,46.95,89600.0,46.93,46.96,46.9,46.95,89600.0
2013-10-17 15:10:00,46.96,47.01,46.94,47.01,223300.0,46.96,47.01,46.94,47.01,223300.0
2013-10-17 15:15:00,46.98,47.01,46.97,46.98,109900.0,46.98,47.01,46.97,46.98,109900.0
2013-10-17 15:20:00,47.0,47.01,46.97,47.0,84000.0,47.0,47.01,46.97,47.0,84000.0
2013-10-17 15:25:00,47.0,47.07,47.0,47.04,115500.0,47.0,47.07,47.0,47.04,115500.0
2013-10-17 15:30:00,47.04,47.07,47.01,47.05,158200.0,47.04,47.07,47.01,47.05,158200.0
2013-10-17 15:35:00,47.06,47.07,47.02,47.02,143500.0,47.06,47.07,47.02,47.02,143500.0
2013-10-17 15:40:00,47.04,47.05,47.0,47.04,172200.0,47.04,47.05,47.0,47.04,172200.0
2013-10-17 15:45:00,47.04,47.08,47.02,47.05,316400.0,47.04,47.08,47.02,47.05,316400.0
2013-10-17 15:50:00,47.07,47.13,47.05,47.13,525000.0,47.07,47.13,47.05,47.13,525000.0
2013-10-17 15:55:00,47.13,47.17,47.11,47.15,829500.0,47.13,47.17,47.11,47.15,829500.0
2013-10-18 09:30:00,47.71,47.75,47.16,47.56,1621900.0,47.71,47.75,47.16,47.56,1621900.0
2013-10-18 09:35:00,47.56,47.56,47.3,47.48,746900.0,47.56,47.56,47.3,47.48,746900.0
2013-10-18 09:40:00,47.46,47.57,47.41,47.52,444500.0,47.46,47.57,47.41,47.52,444500.0
2013-10-18 09:45:00,47.53,47.57,47.5,47.57,375900.0,47.53,47.57,47.5,47.57,375900.0
2013-10-18 09:50:00,47.56,47.88,47.54,47.84,840700.0,47.56,47.88,47.54,47.84,840700.0
2013-10-18 09:55:00,47.84,48.0,47.79,47.92,572600.0,47.84,48.0,47.79,47.92,572600.0
2013-10-18 10:00:00,47.93,48.07,47.89,47.93,567700.0,47.93,48.07,47.89,47.93,567700.0
2013-10-18 10:05:00,47.93,47.93,47.6,47.73,661500.0,47.93,47.93,47.6,47.73,661500.0
2013-10-18 10:10:00,47.7,47.74,47.51,47.54,735700.0,47.7,47.74,47.51,47.54,735700.0
2013-10-18 10:15:00,47.53,47.57,47.26,47.42,644000.0,47.53,47.57,47.26,47.42,644000.0
2013-10-18 10:20:00,47.42,47.46,47.01,47.14,1087800.0,47.42,47.46,47.01,47.14,1087800.0
2013-10-18 10:25:00,47.22,47.22,47.07,47.07,433300.0,47.22,47.22,47.07,47.07,433300.0
2013-10-18 10:30:00,47.11,47.18,46.8,46.94,1304100.0,47.11,47.18,46.8,46.94,1304100.0
2013-10-18 10:35:00,46.93,47.08,46.91,46.99,548800.0,46.93,47.08,46.91,46.99,548800.0
2013-10-18 10:40:00,47.02,47.21,47.02,47.2,489300.0,47.02,47.21,47.02,47.2,489300.0
2013-10-18 10:45:00,47.2,47.41,47.2,47.37,513800.0,47.2,47.41,47.2,47.37,513800.0
2013-10-18 10:50:00,47.37,47.39,47.21,47.29,354900.0,47.37,47.39,47.21,47.29,354900.0
2013-10-18 10:55:00,47.3,47.32,47.22,47.25,410900.0,47.3,47.32,47.22,47.25,410900.0
2013-10-18 11:00:00,47.25,47.25,47.07,47.16,204400.0,47.25,47.25,47.07,47.16,204400.0
2013-10-18 11:05:00,47.17,47.25,47.17,47.24,144200.0,47.17,47.25,47.17,47.24,144200.0
2013-10-18 11:10:00,47.24,47.56,47.22,47.51,390600.0,47.24,47.56,47.22,47.51,390600.0
2013-10-18 11:15:00,47.51,47.54,47.46,47.47,223300.0,47.51,47.54,47.46,47.47,223300.0
2013-10-18 11:20:00,47.47,47.49,47.29,47.33,198800.0,47.47,47.49,47.29,47.33,198800.0
2013-10-18 11:25:00,47.33,47.41,47.33,47.38,98000.0,47.33,47.41,47.33,47.38,98000.0
2013-10-18 11:30:00,47.38,47.42,47.36,47.42,167300.0,47.38,47.42,47.36,47.42,167300.0
2013-10-18 11:35:00,47.41,47.43,47.36,47.41,147000.0,47.41,47.43,47.36,47.41,147000.0
2013-10-18 11:40:00,47.39,47.42,47.35,47.35,115500.0,47.39,47.42,47.35,47.35,115500.0
2013-10-18 11:45:00,47.35,47.35,47.21,47.25,114800.0,47.35,47.35,47.21,47.25,114800.0
2013-10-18 11:50:00,47.26,47.29,47.15,47.19,324100.0,47.26,47.29,47.15,47.19,324100.0
2013-10-18 11:55:00,47.18,47.19,47.13,47.15,363300.0,47.18,47.19,47.13,47.15,363300.0
2013-10-18 12:00:00,47.16,47.21,47.13,47.21,305900.0,47.16,47.21,47.13,47.21,305900.0
2013-10-18 12:05:00,47.21,47.24,47.19,47.24,63000.0,47.21,47.24,47.19,47.24,63000.0
2013-10-18 12:10:00,47.25,47.25,47.22,47.25,53200.0,47.25,47.25,47.22,47.25,53200.0
2013-10-18 12:15:00,47.24,47.25,47.21,47.24,53200.0,47.24,47.25,47.21,47.24,53200.0
2013-10-18 12:20:00,47.23,47.24,47.22,47.24,48300.0,47.23,47.24,47.22,47.24,48300.0
2013-10-18 12:25:00,47.23,47.25,47.21,47.24,46900.0,47.23,47.25,47.21,47.24,46900.0
2013-10-18 12:30:00,47.24,47.25,47.21,47.25,70000.0,47.24,47.25,47.21,47.25,70000.0
2013-10-18 12:35:00,47.25,47.37,47.23,47.36,123200.0,47.25,47.37,47.23,47.36,123200.0
2013-10-18 12:40:00,47.36,47.45,47.34,47.42,184800.0,47.36,47.45,47.34,47.42,184800.0
2013-10-18 12:45:00,47.42,47.42,47.33,47.35,58100.0,47.42,47.42,47.33,47.35,58100.0
2013-10-18 12:50:00,47.36,47.48,47.36,47.48,90300.0,47.36,47.48,47.36,47.48,90300.0
2013-10-18 12:55:00,47.48,47.5,47.42,47.49,151200.0,47.48,47.5,47.42,47.49,151200.0
2013-10-18 13:00:00,47.51,47.53,47.48,47.53,122500.0,47.51,47.53,47.48,47.53,122500.0
2013-10-18 13:05:00,47.5,47.57,47.5,47.57,131600.0,47.5,47.57,47.5,47.57,131600.0
2013-10-18 13:10:00,47.57,47.59,47.47,47.51,202300.0,47.57,47.59,47.47,47.51,202300.0
2013-10-18 13:15:00,47.5,47.62,47.5,47.61,196700.0,47.5,47.62,47.5,47.61,196700.0
2013-10-18 13:20:00,47.62,47.63,47.53,47.62,200200.0,47.62,47.63,47.53,47.62,200200.0
2013-10-18 13:25:00,47.63,47.65,47.58,47.58,83300.0,47.63,47.65,47.58,47.58,83300.0
2013-10-18 13:30:00,47.58,47.61,47.54,47.57,144900.0,47.58,47.61,47.54,47.57,144900.0
2013-10-18 13:35:00,47.56,47.6,47.56,47.59,116900.0,47.56,47.6,47.56,47.59,116900.0
2013-10-18 13:40:00,47.59,47.65,47.58,47.64,170800.0,47.59,47.65,47.58,47.64,170800.0
2013-10-18 13:45:00,47.64,47.7,47.59,47.59,193900.0,47.64,47.7,47.59,47.59,193900.0
2013-10-18 13:50:00,47.6,47.63,47.59,47.61,128800.0,47.6,47.63,47.59,47.61,128800.0
2013-10-18 13:55:00,47.6,47.65,47.5,47.54,177100.0,47.6,47.65,47.5,47.54,177100.0
2013-10-18 14:00:00,47.59,47.59,47.46,47.49,122500.0,47.59,47.59,47.46,47.49,122500.0
2013-10-18 14:05:00,47.5,47.55,47.48,47.5,79800.0,47.5,47.55,47.48,47.5,79800.0
2013-10-18 14:10:00,47.49,47.49,47.36,47.36,142100.0,47.49,47.49,47.36,47.36,142100.0
2013-10-18 14:15:00,47.38,47.4,47.29,47.34,198800.0,47.38,47.4,47.29,47.34,198800.0
2013-10-18 14:20:00,47.32,47.39,47.3,47.32,117600.0,47.32,47.39,47.3,47.32,117600.0
2013-10-18 14:25:00,47.33,47.33,47.28,47.3,100800.0,47.33,47.33,47.28,47.3,100800.0
2013-10-18 14:30:00,47.3,47.33,47.28,47.32,141400.0,47.3,47.33,47.28,47.32,141400.0
2013-10-18 14:35:00,47.33,47.33,47.29,47.32,127400.0,47.33,47.33,47.29,47.32,127400.0
2013-10-18 14:40:00,47.32,47.39,47.32,47.35,80500.0,47.32,47.39,47.32,47.35,80500.0
2013-10-18 14:45:00,47.34,47.39,47.34,47.39,130900.0,47.34,47.39,47.34,47.39,130900.0
2013-10-18 14:50:00,47.36,47.55,47.36,47.54,275100.0,47.36,47.55,47.36,47.54,275100.0
2013-10-18 14:55:00,47.54,47.56,47.46,47.47,156800.0,47.54,47.56,47.46,47.47,156800.0
2013-10-18 15:00:00,47.48,47.55,47.46,47.5,104300.0,47.48,47.55,47.46,47.5,104300.0
2013-10-18 15:05:00,47.48,47.5,47.47,47.48,105000.0,47.48,47.5,47.47,47.48,105000.0
2013-10-18 15:10:00,47.48,47.49,47.42,47.45,240100.0,47.48,47.49,47.42,47.45,240100.0
2013-10-18 15:15:00,47.44,47.52,47.44,47.52,205100.0,47.44,47.52,47.44,47.52,205100.0
2013-10-18 15:20:00,47.51,47.54,47.4,47.41,277200.0,47.51,47.54,47.4,47.41,277200.0
2013-10-18 15:25:00,47.41,47.52,47.38,47.52,210700.0,47.41,47.52,47.38,47.52,210700.0
2013-10-18 15:30:00,47.52,47.55,47.47,47.5,200200.0,47.52,47.55,47.47,47.5,200200.0
2013-10-18 15:35:00,47.5,47.57,47.49,47.55,166600.0,47.5,47.57,47.49,47.55,166600.0
2013-10-18 15:40:00,47.55,47.57,47.48,47.5,274400.0,47.55,47.57,47.48,47.5,274400.0
2013-10-18 15:45:00,47.5,47.54,47.49,47.49,409500.0,47.5,47.54,47.49,47.49,409500.0
2013-10-18 15:50:00,47.51,47.53,47.49,47.51,552300.0,47.51,47.53,47.49,47.51,552300.0
2013-10-18 15:55:00,47.51,47.64,47.5,47.63,950600.0,47.51,47.64,47.5,47.63,950600.0
2013-10-21 09:30:00,48.99,49.83,48.79,49.76,2284800.0,48.99,49.83,48.79,49.76,2284800.0
2013-10-21 09:35:00,49.71,49.73,49.0,49.16,1405600.0,49.71,49.73,49.0,49.16,1405600.0
2013-10-21 09:40:00,49.16,49.37,48.59,49.27,1809500.0,49.16,49.37,48.59,49.27,1809500.0
2013-10-21 09:45:00,49.27,49.57,49.18,49.51,1535800.0,49.27,49.57,49.18,49.51,1535800.0
2013-10-21 09:50:00,49.52,49.66,49.15,49.48,1005900.0,49.52,49.66,49.15,49.48,1005900.0
2013-10-21 09:55:00,49.48,49.82,49.45,49.77,1209600.0,49.48,49.82,49.45,49.77,1209600.0
2013-10-21 10:00:00,49.81,49.86,49.45,49.59,914200.0,49.81,49.86,49.45,49.59,914200.0
2013-10-21 10:05:00,49.53,49.58,49.32,49.4,518000.0,49.53,49.58,49.32,49.4,518000.0
2013-10-21 10:10:00,49.44,49.57,49.29,49.42,546700.0,49.44,49.57,49.29,49.42,546700.0
2013-10-21 10:15:00,49.4,49.4,49.21,49.26,867300.0,49.4,49.4,49.21,49.26,867300.0
2013-10-21 10:20:00,49.26,49.52,49.24,49.46,384300.0,49.26,49.52,49.24,49.46,384300.0
2013-10-21 10:25:00,49.49,49.52,49.3,49.3,808500.0,49.49,49.52,49.3,49.3,808500.0
2013-10-21 10:30:00,49.36,49.39,49.26,49.31,666400.0,49.36,49.39,49.26,49.31,666400.0
2013-10-21 10:35:00,49.31,49.31,49.07,49.23,774900.0,49.31,49.31,49.07,49.23,774900.0
2013-10-21 10:40:00,49.19,49.26,49.07,49.17,374500.0,49.19,49.26,49.07,49.17,374500.0
2013-10-21 10:45:00,49.19,49.33,49.17,49.19,698600.0,49.19,49.33,49.17,49.19,698600.0
2013-10-21 10:50:00,49.23,49.28,49.19,49.23,285600.0,49.23,49.28,49.19,49.23,285600.0
2013-10-21 10:55:00,49.26,49.28,49.14,49.16,326900.0,49.26,49.28,49.14,49.16,326900.0
2013-10-21 11:00:00,49.18,49.21,49.1,49.15,329000.0,49.18,49.21,49.1,49.15,329000.0
2013-10-21 11:05:00,49.17,49.35,49.15,49.31,294700.0,49.17,49.35,49.15,49.31,294700.0
2013-10-21 11:10:00,49.31,49.5,49.31,49.46,380800.0,49.31,49.5,49.31,49.46,380800.0
2013-10-21 11:15:00,49.45,49.57,49.39,49.5,294000.0,49.45,49.57,49.39,49.5,294000.0
2013-10-21 11:20:00,49.5,49.53,49.35,49.4,181300.0,49.5,49.53,49.35,49.4,181300.0
2013-10-21 11:25:00,49.39,49.43,49.32,49.4,233800.0,49.39,49.43,49.32,49.4,233800.0
2013-10-21 11:30:00,49.4,49.46,49.36,49.41,245000.0,49.4,49.46,49.36,49.41,245000.0
2013-10-21 11:35:00,49.38,49.52,49.38,49.46,284200.0,49.38,49.52,49.38,49.46,284200.0
2013-10-21 11:40:00,49.46,49.52,49.44,49.49,169400.0,49.46,49.52,49.44,49.49,169400.0
2013-10-21 11:45:00,49.49,49.7,49.49,49.58,315000.0,49.49,49.7,49.49,49.58,315000.0
2013-10-21 11:50:00,49.58,49.71,49.58,49.71,200900.0,49.58,49.71,49.58,49.71,200900.0
2013-10-21 11:55:00,49.71,49.73,49.62,49.66,233100.0,49.71,49.73,49.62,49.66,233100.0
2013-10-21 12:00:00,49.67,49.76,49.62,49.73,231700.0,49.67,49.76,49.62,49.73,231700.0
2013-10-21 12:05:00,49.76,49.86,49.75,49.79,486500.0,49.76,49.86,49.75,49.79,486500.0
2013-10-21 12:10:00,49.8,49.97,49.79,49.96,498400.0,49.8,49.97,49.79,49.96,498400.0
2013-10-21 12:15:00,49.96,49.96,49.72,49.87,557200.0,49.96,49.96,49.72,49.87,557200.0
2013-10-21 12:20:00,49.87,49.96,49.79,49.85,389200.0,49.87,49.96,49.79,49.85,389200.0
2013-10-21 12:25:00,49.81,50.09,49.81,50.04,631400.0,49.81,50.09,49.81,50.04,631400.0
2013-10-21 12:30:00,50.05,50.11,49.98,50.07,583100.0,50.05,50.11,49.98,50.07,583100.0
2013-10-21 12:35:00,50.09,50.31,50.06,50.29,690900.0,50.09,50.31,50.06,50.29,690900.0
2013-10-21 12:40:00,50.29,50.38,50.11,50.27,708400.0,50.29,50.38,50.11,50.27,708400.0
2013-10-21 12:45:00,50.29,50.37,50.14,50.3,653800.0,50.29,50.37,50.14,50.3,653800.0
2013-10-21 12:50:00,50.29,50.36,50.24,50.31,359100.0,50.29,50.36,50.24,50.31,359100.0
2013-10-21 12:55:00,50.31,50.34,50.14,50.16,374500.0,50.31,50.34,50.14,50.16,374500.0
2013-10-21 13:00:00,50.16,50.17,49.94,49.96,550900.0,50.16,50.17,49.94,49.96,550900.0
2013-10-21 13:05:00,49.95,50.14,49.94,50.01,324800.0,49.95,50.14,49.94,50.01,324800.0
2013-10-21 13:10:00,50.06,50.06,49.99,50.05,355600.0,50.06,50.06,49.99,50.05,355600.0
2013-10-21 13:15:00,50.06,50.06,49.86,49.99,745500.0,50.06,50.06,49.86,49.99,745500.0
2013-10-21 13:20:00,49.99,50.02,49.89,49.93,266000.0,49.99,50.02,49.89,49.93,266000.0
2013-10-21 13:25:00,49.95,49.98,49.89,49.91,234500.0,49.95,49.98,49.89,49.91,234500.0
2013-10-21 13:30:00,49.9,50.02,49.9,50.01,319900.0,49.9,50.02,49.9,50.01,319900.0
2013-10-21 13:35:00,50.02,50.02,49.9,49.9,293300.0,50.02,50.02,49.9,49.9,293300.0
2013-10-21 13:40:00,49.93,49.93,49.64,49.66,626500.0,49.93,49.93,49.64,49.66,626500.0
2013-10-21 13:45:00,49.68,49.77,49.66,49.71,242900.0,49.68,49.77,49.66,49.71,242900.0
2013-10-21 13:50:00,49.74,49.84,49.71,49.82,173600.0,49.74,49.84,49.71,49.82,173600.0
2013-10-21 13:55:00,49.82,49.86,49.71,49.86,158900.0,49.82,49.86,49.71,49.86,158900.0
2013-10-21 14:00:00,49.82,49.91,49.75,49.76,383600.0,49.82,49.91,49.75,49.76,383600.0
2013-10-21 14:05:00,49.76,49.85,49.75,49.8,143500.0,49.76,49.85,49.75,49.8,143500.0
2013-10-21 14:10:00,49.84,49.84,49.66,49.71,433300.0,49.84,49.84,49.66,49.71,433300.0
2013-10-21 14:15:00,49.68,49.71,49.54,49.63,516600.0,49.68,49.71,49.54,49.63,516600.0
2013-10-21 14:20:00,49.62,49.76,49.58,49.71,426300.0,49.62,49.76,49.58,49.71,426300.0
2013-10-21 14:25:00,49.71,49.71,49.55,49.58,277200.0,49.71,49.71,49.55,49.58,277200.0
2013-10-21 14:30:00,49.59,49.71,49.56,49.67,266000.0,49.59,49.71,49.56,49.67,266000.0
2013-10-21 14:35:00,49.68,49.86,49.66,49.82,298900.0,49.68,49.86,49.66,49.82,298900.0
2013-10-21 14:40:00,49.86,49.95,49.83,49.95,515200.0,49.86,49.95,49.83,49.95,515200.0
2013-10-21 14:45:00,49.94,49.95,49.86,49.91,389900.0,49.94,49.95,49.86,49.91,389900.0
2013-10-21 14:50:00,49.9,49.96,49.86,49.9,431900.0,49.9,49.96,49.86,49.9,431900.0
2013-10-21 14:55:00,49.95,50.07,49.93,50.05,384300.0,49.95,50.07,49.93,50.05,384300.0
2013-10-21 15:00:00,50.04,50.25,49.98,50.22,702100.0,50.04,50.25,49.98,50.22,702100.0
2013-10-21 15:05:00,50.2,50.47,50.2,50.47,1094100.0,50.2,50.47,50.2,50.47,1094100.0
2013-10-21 15:10:00,50.45,50.51,50.32,50.46,1299200.0,50.45,50.51,50.32,50.46,1299200.0
2013-10-21 15:15:00,50.45,50.5,50.36,50.49,575400.0,50.45,50.5,50.36,50.49,575400.0
2013-10-21 15:20:00,50.5,50.64,50.47,50.59,889000.0,50.5,50.64,50.47,50.59,889000.0
2013-10-21 15:25:00,50.57,50.71,50.56,50.69,792400.0,50.57,50.71,50.56,50.69,792400.0
2013-10-21 15:30:00,50.69,50.77,50.64,50.71,854000.0,50.69,50.77,50.64,50.71,854000.0
2013-10-21 15:35:00,50.68,50.7,50.5,50.57,831600.0,50.68,50.7,50.5,50.57,831600.0
2013-10-21 15:40:00,50.58,50.67,50.57,50.63,480200.0,50.58,50.67,50.57,50.63,480200.0
2013-10-21 15:45:00,50.62,50.68,50.53,50.65,1031100.0,50.62,50.68,50.53,50.65,1031100.0
2013-10-21 15:50:00,50.64,50.71,50.59,50.62,1454600.0,50.64,50.71,50.59,50.62,1454600.0
2013-10-21 15:55:00,50.61,50.77,50.46,50.73,1746500.0,50.61,50.77,50.46,50.73,1746500.0
2013-10-22 09:30:00,55.41,55.59,54.6,54.64,6926500.0,55.41,55.59,54.6,54.64,6926500.0
2013-10-22 09:35:00,54.68,55.07,54.11,54.53,5435500.0,54.68,55.07,54.11,54.53,5435500.0
2013-10-22 09:40:00,54.56,54.68,54.0,54.38,3299100.0,54.56,54.68,54.0,54.38,3299100.0
2013-10-22 09:45:00,54.41,54.42,53.24,53.51,4351900.0,54.41,54.42,53.24,53.51,4351900.0
2013-10-22 09:50:00,53.51,53.61,52.32,52.46,6303500.0,53.51,53.61,52.32,52.46,6303500.0
2013-10-22 09:55:00,52.46,52.85,51.81,52.12,4237800.0,52.46,52.85,51.81,52.12,4237800.0
2013-10-22 10:00:00,52.1,52.74,52.07,52.54,2638300.0,52.1,52.74,52.07,52.54,2638300.0
2013-10-22 10:05:00,52.56,52.98,52.16,52.67,2616600.0,52.56,52.98,52.16,52.67,2616600.0
2013-10-22 10:10:00,52.68,52.79,51.55,51.6,3447500.0,52.68,52.79,51.55,51.6,3447500.0
2013-10-22 10:15:00,51.59,51.8,50.46,50.89,6715800.0,51.59,51.8,50.46,50.89,6715800.0
2013-10-22 10:20:00,50.93,51.94,50.93,51.78,4025700.0,50.93,51.94,50.93,51.78,4025700.0
2013-10-22 10:25:00,51.79,51.98,51.51,51.61,3098200.0,51.79,51.98,51.51,51.61,3098200.0
2013-10-22 10:30:00,51.61,51.64,51.21,51.26,2012500.0,51.61,51.64,51.21,51.26,2012500.0
2013-10-22 10:35:00,51.26,51.26,50.34,50.38,3106600.0,51.26,51.26,50.34,50.38,3106600.0
2013-10-22 10:40:00,50.34,50.36,48.59,48.71,6976200.0,50.34,50.36,48.59,48.71,6976200.0
2013-10-22 10:45:00,48.67,48.73,47.69,48.54,7032200.0,48.67,48.73,47.69,48.54,7032200.0
2013-10-22 10:50:00,48.48,48.96,47.87,48.48,3774400.0,48.48,48.96,47.87,48.48,3774400.0
2013-10-22 10:55:00,48.46,49.14,48.15,48.9,2763600.0,48.46,49.14,48.15,48.9,2763600.0
2013-10-22 11:00:00,48.87,49.29,48.32,48.57,3234700.0,48.87,49.29,48.32,48.57,3234700.0
2013-10-22 11:05:00,48.55,49.12,48.43,48.9,2375100.0,48.55,49.12,48.43,48.9,2375100.0
2013-10-22 11:10:00,48.83,49.02,48.29,48.29,1854300.0,48.83,49.02,48.29,48.29,1854300.0
2013-10-22 11:15:00,48.29,48.79,47.98,48.73,1781500.0,48.29,48.79,47.98,48.73,1781500.0
2013-10-22 11:20:00,48.69,48.84,48.16,48.16,1633800.0,48.69,48.84,48.16,48.16,1633800.0
2013-10-22 11:25:00,48.16,48.68,48.07,48.6,1259300.0,48.16,48.68,48.07,48.6,1259300.0
2013-10-22 11:30:00,48.61,48.83,48.18,48.4,1544200.0,48.61,48.83,48.18,48.4,1544200.0
2013-10-22 11:35:00,48.48,48.64,48.19,48.25,1224300.0,48.48,48.64,48.19,48.25,1224300.0
2013-10-22 11:40:00,48.25,48.55,48.0,48.21,1156400.0,48.25,48.55,48.0,48.21,1156400.0
2013-10-22 11:45:00,48.18,48.54,48.11,48.44,959000.0,48.18,48.54,48.11,48.44,959000.0
2013-10-22 11:50:00,48.41,48.62,48.39,48.46,1262800.0,48.41,48.62,48.39,48.46,1262800.0
2013-10-22 11:55:00,48.52,48.97,48.46,48.85,2498300.0,48.52,48.97,48.46,48.85,2498300.0
2013-10-22 12:00:00,48.85,48.85,48.48,48.52,1341900.0,48.85,48.85,48.48,48.52,1341900.0
2013-10-22 12:05:00,48.52,48.56,48.14,48.14,1484700.0,48.52,48.56,48.14,48.14,1484700.0
2013-10-22 12:10:00,48.14,48.48,48.12,48.19,1215200.0,48.14,48.48,48.12,48.19,1215200.0
2013-10-22 12:15:00,48.19,48.46,48.19,48.39,525700.0,48.19,48.46,48.19,48.39,525700.0
2013-10-22 12:20:00,48.43,48.56,48.43,48.51,764400.0,48.43,48.56,48.43,48.51,764400.0
2013-10-22 12:25:00,48.5,48.52,48.21,48.24,798700.0,48.5,48.52,48.21,48.24,798700.0
2013-10-22 12:30:00,48.24,48.28,47.9,48.01,1817900.0,48.24,48.28,47.9,48.01,1817900.0
2013-10-22 12:35:00,48.01,48.07,47.71,47.82,1754900.0,48.01,48.07,47.71,47.82,1754900.0
2013-10-22 12:40:00,47.79,47.98,47.62,47.72,1123500.0,47.79,47.98,47.62,47.72,1123500.0
2013-10-22 12:45:00,47.72,48.06,47.67,47.94,1078700.0,47.72,48.06,47.67,47.94,1078700.0
2013-10-22 12:50:00,47.96,48.17,47.91,48.0,693000.0,47.96,48.17,47.91,48.0,693000.0
2013-10-22 12:55:00,48.06,48.06,47.74,47.89,688100.0,48.06,48.06,47.74,47.89,688100.0
2013-10-22 13:00:00,47.9,47.93,47.46,47.57,1034600.0,47.9,47.93,47.46,47.57,1034600.0
2013-10-22 13:05:00,47.58,47.83,47.58,47.81,735700.0,47.58,47.83,47.58,47.81,735700.0
2013-10-22 13:10:00,47.8,47.93,47.52,47.66,1059800.0,47.8,47.93,47.52,47.66,1059800.0
2013-10-22 13:15:00,47.62,47.89,47.62,47.79,628600.0,47.62,47.89,47.62,47.79,628600.0
2013-10-22 13:20:00,47.82,48.1,47.81,47.95,902300.0,47.82,48.1,47.81,47.95,902300.0
2013-10-22 13:25:00,47.96,48.07,47.81,47.87,701400.0,47.96,48.07,47.81,47.87,701400.0
2013-10-22 13:30:00,47.86,47.91,47.74,47.86,588700.0,47.86,47.91,47.74,47.86,588700.0
2013-10-22 13:35:00,47.89,47.91,47.68,47.7,566300.0,47.89,47.91,47.68,47.7,566300.0
2013-10-22 13:40:00,47.69,47.72,47.27,47.27,1124200.0,47.69,47.72,47.27,47.27,1124200.0
2013-10-22 13:45:00,47.28,47.49,47.25,47.34,784700.0,47.28,47.49,47.25,47.34,784700.0
2013-10-22 13:50:00,47.36,47.59,47.31,47.59,537600.0,47.36,47.59,47.31,47.59,537600.0
2013-10-22 13:55:00,47.55,47.79,47.49,47.7,1205400.0,47.55,47.79,47.49,47.7,1205400.0
2013-10-22 14:00:00,47.67,47.75,47.36,47.44,1015700.0,47.67,47.75,47.36,47.44,1015700.0
2013-10-22 14:05:00,47.53,47.53,47.19,47.43,1129100.0,47.53,47.53,47.19,47.43,1129100.0
2013-10-22 14:10:00,47.47,47.47,46.9,46.99,2091600.0,47.47,47.47,46.9,46.99,2091600.0
2013-10-22 14:15:00,46.99,47.04,46.63,46.84,2081100.0,46.99,47.04,46.63,46.84,2081100.0
2013-10-22 14:20:00,46.82,46.94,46.43,46.51,2169300.0,46.82,46.94,46.43,46.51,2169300.0
2013-10-22 14:25:00,46.51,46.61,46.31,46.45,1577800.0,46.51,46.61,46.31,46.45,1577800.0
2013-10-22 14:30:00,46.44,46.53,46.02,46.02,2114700.0,46.44,46.53,46.02,46.02,2114700.0
2013-10-22 14:35:00,46.02,46.64,45.93,46.34,2513000.0,46.02,46.64,45.93,46.34,2513000.0
2013-10-22 14:40:00,46.35,46.7,46.04,46.64,1379000.0,46.35,46.7,46.04,46.64,1379000.0
2013-10-22 14:45:00,46.68,46.77,46.21,46.57,2221800.0,46.68,46.77,46.21,46.57,2221800.0
2013-10-22 14:50:00,46.57,47.21,46.43,46.99,2335200.0,46.57,47.21,46.43,46.99,2335200.0
2013-10-22 14:55:00,46.86,46.97,46.36,46.54,2342200.0,46.86,46.97,46.36,46.54,2342200.0
2013-10-22 15:00:00,46.47,47.04,46.43,47.04,1282400.0,46.47,47.04,46.43,47.04,1282400.0
2013-10-22 15:05:00,46.97,47.11,46.52,46.57,2326800.0,46.97,47.11,46.52,46.57,2326800.0
2013-10-22 15:10:00,46.55,46.78,46.25,46.46,2011800.0,46.55,46.78,46.25,46.46,2011800.0
2013-10-22 15:15:00,46.43,46.65,46.26,46.52,1614900.0,46.43,46.65,46.26,46.52,1614900.0
2013-10-22 15:20:00,46.5,46.57,46.29,46.42,1273300.0,46.5,46.57,46.29,46.42,1273300.0
2013-10-22 15:25:00,46.39,46.57,46.3,46.34,1883000.0,46.39,46.57,46.3,46.34,1883000.0
2013-10-22 15:30:00,46.33,46.69,46.21,46.57,2633400.0,46.33,46.69,46.21,46.57,2633400.0
2013-10-22 15:35:00,46.57,46.97,46.56,46.58,1736000.0,46.57,46.97,46.56,46.58,1736000.0
2013-10-22 15:40:00,46.58,46.8,46.52,46.54,1073100.0,46.58,46.8,46.52,46.54,1073100.0
2013-10-22 15:45:00,46.54,46.55,46.12,46.3,2210600.0,46.54,46.55,46.12,46.3,2210600.0
2013-10-22 15:50:00,46.31,46.57,46.3,46.37,1946000.0,46.31,46.57,46.3,46.37,1946000.0
2013-10-22 15:55:00,46.37,46.42,46.0,46.14,3238900.0,46.37,46.42,46.0,46.14,3238900.0
2013-10-23 09:30:00,45.33,46.66,45.29,46.5,5800900.0,45.33,46.66,45.29,46.5,5800900.0
2013-10-23 09:35:00,46.53,47.42,46.43,46.7,4341400.0,46.53,47.42,46.43,46.7,4341400.0
2013-10-23 09:40:00,46.69,47.88,46.52,47.37,4413500.0,46.69,47.88,46.52,47.37,4413500.0
2013-10-23 09:45:00,47.35,47.5,46.63,47.22,3138100.0,47.35,47.5,46.63,47.22,3138100.0
2013-10-23 09:50:00,47.2,47.68,47.14,47.68,1888600.0,47.2,47.68,47.14,47.68,1888600.0
2013-10-23 09:55:00,47.68,47.68,47.04,47.11,1611400.0,47.68,47.68,47.04,47.11,1611400.0
2013-10-23 10:00:00,47.13,47.67,47.11,47.36,1445500.0,47.13,47.67,47.11,47.36,1445500.0
2013-10-23 10:05:00,47.39,47.66,47.16,47.43,1108100.0,47.39,47.66,47.16,47.43,1108100.0
2013-10-23 10:10:00,47.47,47.47,46.83,46.86,1653400.0,47.47,47.47,46.83,46.86,1653400.0
2013-10-23 10:15:00,46.87,47.09,46.74,47.04,1235500.0,46.87,47.09,46.74,47.04,1235500.0
2013-10-23 10:20:00,47.04,47.04,46.29,46.35,1470700.0,47.04,47.04,46.29,46.35,1470700.0
2013-10-23 10:25:00,46.33,46.47,46.07,46.19,1492400.0,46.33,46.47,46.07,46.19,1492400.0
2013-10-23 10:30:00,46.2,46.68,46.14,46.63,1143100.0,46.2,46.68,46.14,46.63,1143100.0
2013-10-23 10:35:00,46.63,46.69,46.36,46.44,618800.0,46.63,46.69,46.36,46.44,618800.0
2013-10-23 10:40:00,46.48,46.49,46.11,46.21,883400.0,46.48,46.49,46.11,46.21,883400.0
2013-10-23 10:45:00,46.22,46.35,45.87,46.05,961800.0,46.22,46.35,45.87,46.05,961800.0
2013-10-23 10:50:00,46.03,46.36,45.87,46.28,927500.0,46.03,46.36,45.87,46.28,927500.0
2013-10-23 10:55:00,46.34,46.65,46.16,46.48,781200.0,46.34,46.65,46.16,46.48,781200.0
2013-10-23 11:00:00,46.5,46.96,46.43,46.93,907200.0,46.5,46.96,46.43,46.93,907200.0
2013-10-23 11:05:00,46.9,46.93,46.59,46.67,621600.0,46.9,46.93,46.59,46.67,621600.0
2013-10-23 11:10:00,46.67,46.91,46.6,46.81,543900.0,46.67,46.91,46.6,46.81,543900.0
2013-10-23 11:15:00,46.81,46.9,46.67,46.83,404600.0,46.81,46.9,46.67,46.83,404600.0
2013-10-23 11:20:00,46.8,47.32,46.73,47.08,1061200.0,46.8,47.32,46.73,47.08,1061200.0
2013-10-23 11:25:00,47.11,47.14,46.95,46.95,517300.0,47.11,47.14,46.95,46.95,517300.0
2013-10-23 11:30:00,46.96,47.11,46.94,47.02,429100.0,46.96,47.11,46.94,47.02,429100.0
2013-10-23 11:35:00,46.99,47.09,46.79,47.06,672000.0,46.99,47.09,46.79,47.06,672000.0
2013-10-23 11:40:00,47.08,47.13,46.93,47.02,466200.0,47.08,47.13,46.93,47.02,466200.0
2013-10-23 11:45:00,47.02,47.02,46.86,46.99,239400.0,47.02,47.02,46.86,46.99,239400.0
2013-10-23 11:50:00,46.99,47.0,46.84,46.84,215600.0,46.99,47.0,46.84,46.84,215600.0
2013-10-23 11:55:00,46.82,47.08,46.8,47.03,261800.0,46.82,47.08,46.8,47.03,261800.0
2013-10-23 12:00:00,47.02,47.32,46.99,47.22,633500.0,47.02,47.32,46.99,47.22,633500.0
2013-10-23 12:05:00,47.22,47.26,46.94,47.06,561400.0,47.22,47.26,46.94,47.06,561400.0
2013-10-23 12:10:00,47.04,47.14,46.97,47.14,249900.0,47.04,47.14,46.97,47.14,249900.0
2013-10-23 12:15:00,47.14,47.23,47.06,47.13,259000.0,47.14,47.23,47.06,47.13,259000.0
2013-10-23 12:20:00,47.13,47.13,47.02,47.04,181300.0,47.13,47.13,47.02,47.04,181300.0
2013-10-23 12:25:00,47.02,47.05,46.98,46.98,228900.0,47.02,47.05,46.98,46.98,228900.0
2013-10-23 12:30:00,46.98,46.98,46.81,46.9,320600.0,46.98,46.98,46.81,46.9,320600.0
2013-10-23 12:35:00,46.89,47.04,46.88,46.95,147700.0,46.89,47.04,46.88,46.95,147700.0
2013-10-23 12:40:00,47.0,47.0,46.93,46.97,46900.0,47.0,47.0,46.93,46.97,46900.0
2013-10-23 12:45:00,46.99,47.01,46.89,46.91,144200.0,46.99,47.01,46.89,46.91,144200.0
2013-10-23 12:50:00,46.9,46.97,46.9,46.93,64400.0,46.9,46.97,46.9,46.93,64400.0
2013-10-23 12:55:00,46.93,47.07,46.91,47.0,161000.0,46.93,47.07,46.91,47.0,161000.0
2013-10-23 13:00:00,46.97,46.99,46.82,46.82,173600.0,46.97,46.99,46.82,46.82,173600.0
2013-10-23 13:05:00,46.87,46.91,46.66,46.68,378000.0,46.87,46.91,46.66,46.68,378000.0
2013-10-23 13:10:00,46.69,46.77,46.57,46.67,228900.0,46.69,46.77,46.57,46.67,228900.0
2013-10-23 13:15:00,46.68,46.81,46.63,46.77,318500.0,46.68,46.81,46.63,46.77,318500.0
2013-10-23 13:20:00,46.77,46.81,46.71,46.75,193200.0,46.77,46.81,46.71,46.75,193200.0
2013-10-23 13:25:00,46.75,46.93,46.73,46.88,193200.0,46.75,46.93,46.73,46.88,193200.0
2013-10-23 13:30:00,46.88,46.89,46.76,46.89,79100.0,46.88,46.89,46.76,46.89,79100.0
2013-10-23 13:35:00,46.86,46.93,46.66,46.66,173600.0,46.86,46.93,46.66,46.66,173600.0
2013-10-23 13:40:00,46.65,46.77,46.6,46.69,216300.0,46.65,46.77,46.6,46.69,216300.0
2013-10-23 13:45:00,46.71,46.81,46.7,46.78,81900.0,46.71,46.81,46.7,46.78,81900.0
2013-10-23 13:50:00,46.75,46.87,46.7,46.71,139300.0,46.75,46.87,46.7,46.71,139300.0
2013-10-23 13:55:00,46.74,46.78,46.7,46.74,93100.0,46.74,46.78,46.7,46.74,93100.0
2013-10-23 14:00:00,46.75,46.75,46.6,46.68,217000.0,46.75,46.75,46.6,46.68,217000.0
2013-10-23 14:05:00,46.65,46.78,46.65,46.72,133700.0,46.65,46.78,46.65,46.72,133700.0
2013-10-23 14:10:00,46.72,46.84,46.71,46.76,179900.0,46.72,46.84,46.71,46.76,179900.0
2013-10-23 14:15:00,46.77,46.85,46.77,46.84,120400.0,46.77,46.85,46.77,46.84,120400.0
2013-10-23 14:20:00,46.82,46.91,46.75,46.81,197400.0,46.82,46.91,46.75,46.81,197400.0
2013-10-23 14:25:00,46.81,46.97,46.81,46.93,239400.0,46.81,46.97,46.81,46.93,239400.0
2013-10-23 14:30:00,46.92,47.14,46.88,46.95,569800.0,46.92,47.14,46.88,46.95,569800.0
2013-10-23 14:35:00,46.95,47.0,46.8,46.91,306600.0,46.95,47.0,46.8,46.91,306600.0
2013-10-23 14:40:00,46.89,46.93,46.8,46.93,123900.0,46.89,46.93,46.8,46.93,123900.0
2013-10-23 14:45:00,46.89,46.93,46.8,46.85,158200.0,46.89,46.93,46.8,46.85,158200.0
2013-10-23 14:50:00,46.83,46.92,46.82,46.85,167300.0,46.83,46.92,46.82,46.85,167300.0
2013-10-23 14:55:00,46.83,46.9,46.75,46.77,215600.0,46.83,46.9,46.75,46.77,215600.0
2013-10-23 15:00:00,46.76,46.9,46.76,46.88,310100.0,46.76,46.9,46.76,46.88,310100.0
2013-10-23 15:05:00,46.88,46.98,46.87,46.96,271600.0,46.88,46.98,46.87,46.96,271600.0
2013-10-23 15:10:00,46.95,46.97,46.89,46.9,253400.0,46.95,46.97,46.89,46.9,253400.0
2013-10-23 15:15:00,46.89,46.95,46.84,46.91,396200.0,46.89,46.95,46.84,46.91,396200.0
2013-10-23 15:20:00,46.91,46.97,46.83,46.92,346500.0,46.91,46.97,46.83,46.92,346500.0
2013-10-23 15:25:00,46.87,46.98,46.85,46.87,228200.0,46.87,46.98,46.85,46.87,228200.0
2013-10-23 15:30:00,46.88,46.95,46.81,46.86,420700.0,46.88,46.95,46.81,46.86,420700.0
2013-10-23 15:35:00,46.87,46.95,46.86,46.9,340200.0,46.87,46.95,46.86,46.9,340200.0
2013-10-23 15:40:00,46.87,46.96,46.87,46.96,331800.0,46.87,46.96,46.87,46.96,331800.0
2013-10-23 15:45:00,46.96,47.21,46.96,47.14,1029700.0,46.96,47.21,46.96,47.14,1029700.0
2013-10-23 15:50:00,47.16,47.19,47.07,47.12,821800.0,47.16,47.19,47.07,47.12,821800.0
2013-10-23 15:55:00,47.11,47.24,47.11,47.18,1422400.0,47.11,47.24,47.11,47.18,1422400.0
2013-10-24 09:30:00,47.35,47.86,46.97,47.4,1601600.0,47.35,47.86,46.97,47.4,1601600.0
2013-10-24 09:35:00,47.44,47.44,46.66,46.77,1561000.0,47.44,47.44,46.66,46.77,1561000.0
2013-10-24 09:40:00,46.74,47.05,46.69,47.05,579600.0,46.74,47.05,46.69,47.05,579600.0
2013-10-24 09:45:00,46.96,47.05,46.29,46.72,1470700.0,46.96,47.05,46.29,46.72,1470700.0
2013-10-24 09:50:00,46.72,46.78,46.52,46.53,660100.0,46.72,46.78,46.52,46.53,660100.0
2013-10-24 09:55:00,46.52,47.06,46.46,46.97,604800.0,46.52,47.06,46.46,46.97,604800.0
2013-10-24 10:00:00,46.93,47.0,46.73,46.86,307300.0,46.93,47.0,46.73,46.86,307300.0
2013-10-24 10:05:00,46.85,46.9,46.55,46.71,608300.0,46.85,46.9,46.55,46.71,608300.0
2013-10-24 10:10:00,46.67,46.86,46.66,46.81,221900.0,46.67,46.86,46.66,46.81,221900.0
2013-10-24 10:15:00,46.8,46.82,46.57,46.72,366100.0,46.8,46.82,46.57,46.72,366100.0
2013-10-24 10:20:00,46.72,46.85,46.5,46.54,372400.0,46.72,46.85,46.5,46.54,372400.0
2013-10-24 10:25:00,46.54,46.56,46.33,46.54,732200.0,46.54,46.56,46.33,46.54,732200.0
2013-10-24 10:30:00,46.53,46.56,46.41,46.41,310800.0,46.53,46.56,46.41,46.41,310800.0
2013-10-24 10:35:00,46.41,46.46,46.24,46.34,726600.0,46.41,46.46,46.24,46.34,726600.0
2013-10-24 10:40:00,46.33,46.71,46.32,46.64,667800.0,46.33,46.71,46.32,46.64,667800.0
2013-10-24 10:45:00,46.64,46.74,46.49,46.66,840700.0,46.64,46.74,46.49,46.66,840700.0
2013-10-24 10:50:00,46.66,46.71,46.58,46.58,228200.0,46.66,46.71,46.58,46.58,228200.0
2013-10-24 10:55:00,46.58,46.94,46.57,46.9,416500.0,46.58,46.94,46.57,46.9,416500.0
2013-10-24 11:00:00,46.87,47.25,46.81,47.23,841400.0,46.87,47.25,46.81,47.23,841400.0
2013-10-24 11:05:00,47.24,47.64,47.19,47.58,1215900.0,47.24,47.64,47.19,47.58,1215900.0
2013-10-24 11:10:00,47.6,47.62,47.42,47.48,637000.0,47.6,47.62,47.42,47.48,637000.0
2013-10-24 11:15:00,47.5,47.53,47.24,47.34,705600.0,47.5,47.53,47.24,47.34,705600.0
2013-10-24 11:20:00,47.35,47.46,47.2,47.42,471800.0,47.35,47.46,47.2,47.42,471800.0
2013-10-24 11:25:00,47.4,47.64,47.35,47.57,520800.0,47.4,47.64,47.35,47.57,520800.0
2013-10-24 11:30:00,47.57,47.63,47.5,47.6,345100.0,47.57,47.63,47.5,47.6,345100.0
2013-10-24 11:35:00,47.6,47.76,47.51,47.56,472500.0,47.6,47.76,47.51,47.56,472500.0
2013-10-24 11:40:00,47.56,47.63,47.37,47.49,353500.0,47.56,47.63,47.37,47.49,353500.0
2013-10-24 11:45:00,47.47,47.52,47.34,47.52,175700.0,47.47,47.52,47.34,47.52,175700.0
2013-10-24 11:50:00,47.52,47.6,47.4,47.46,203700.0,47.52,47.6,47.4,47.46,203700.0
2013-10-24 11:55:00,47.43,47.45,47.38,47.43,95900.0,47.43,47.45,47.38,47.43,95900.0
2013-10-24 12:00:00,47.41,47.53,47.33,47.38,306600.0,47.41,47.53,47.33,47.38,306600.0
2013-10-24 12:05:00,47.39,47.53,47.38,47.5,193900.0,47.39,47.53,47.38,47.5,193900.0
2013-10-24 12:10:00,47.5,47.53,47.43,47.43,72800.0,47.5,47.53,47.43,47.43,72800.0
2013-10-24 12:15:00,47.43,47.56,47.43,47.52,189700.0,47.43,47.56,47.43,47.52,189700.0
2013-10-24 12:20:00,47.54,47.71,47.51,47.69,550200.0,47.54,47.71,47.51,47.69,550200.0
2013-10-24 12:25:00,47.66,47.96,47.65,47.89,1187900.0,47.66,47.96,47.65,47.89,1187900.0
2013-10-24 12:30:00,47.9,48.05,47.86,47.9,827400.0,47.9,48.05,47.86,47.9,827400.0
2013-10-24 12:35:00,47.87,47.91,47.72,47.81,305200.0,47.87,47.91,47.72,47.81,305200.0
2013-10-24 12:40:00,47.82,47.92,47.76,47.91,234500.0,47.82,47.92,47.76,47.91,234500.0
2013-10-24 12:45:00,47.92,48.11,47.89,47.94,462700.0,47.92,48.11,47.89,47.94,462700.0
2013-10-24 12:50:00,47.94,48.06,47.94,48.02,221900.0,47.94,48.06,47.94,48.02,221900.0
2013-10-24 12:55:00,48.01,48.12,48.0,48.07,388500.0,48.01,48.12,48.0,48.07,388500.0
2013-10-24 13:00:00,48.09,48.09,47.9,47.94,260400.0,48.09,48.09,47.9,47.94,260400.0
2013-10-24 13:05:00,47.89,47.97,47.88,47.89,154000.0,47.89,47.97,47.88,47.89,154000.0
2013-10-24 13:10:00,47.9,47.93,47.8,47.91,137900.0,47.9,47.93,47.8,47.91,137900.0
2013-10-24 13:15:00,47.87,47.87,47.57,47.61,373100.0,47.87,47.87,47.57,47.61,373100.0
2013-10-24 13:20:00,47.62,47.74,47.57,47.71,199500.0,47.62,47.74,47.57,47.71,199500.0
2013-10-24 13:25:00,47.71,47.81,47.7,47.74,147700.0,47.71,47.81,47.7,47.74,147700.0
2013-10-24 13:30:00,47.74,47.76,47.66,47.67,113400.0,47.74,47.76,47.66,47.67,113400.0
2013-10-24 13:35:00,47.67,47.7,47.5,47.54,233100.0,47.67,47.7,47.5,47.54,233100.0
2013-10-24 13:40:00,47.56,47.67,47.5,47.64,206500.0,47.56,47.67,47.5,47.64,206500.0
2013-10-24 13:45:00,47.64,47.7,47.64,47.7,106400.0,47.64,47.7,47.64,47.7,106400.0
2013-10-24 13:50:00,47.67,47.7,47.6,47.6,159600.0,47.67,47.7,47.6,47.6,159600.0
2013-10-24 13:55:00,47.61,47.68,47.57,47.6,121800.0,47.61,47.68,47.57,47.6,121800.0
2013-10-24 14:00:00,47.57,47.8,47.57,47.71,207900.0,47.57,47.8,47.57,47.71,207900.0
2013-10-24 14:05:00,47.69,47.8,47.69,47.75,114800.0,47.69,47.8,47.69,47.75,114800.0
2013-10-24 14:10:00,47.75,47.76,47.71,47.71,75600.0,47.75,47.76,47.71,47.71,75600.0
2013-10-24 14:15:00,47.71,47.76,47.71,47.72,51100.0,47.71,47.76,47.71,47.72,51100.0
2013-10-24 14:20:00,47.74,47.78,47.71,47.74,82600.0,47.74,47.78,47.71,47.74,82600.0
2013-10-24 14:25:00,47.75,47.86,47.75,47.84,126700.0,47.75,47.86,47.75,47.84,126700.0
2013-10-24 14:30:00,47.83,47.83,47.76,47.8,133000.0,47.83,47.83,47.76,47.8,133000.0
2013-10-24 14:35:00,47.81,47.89,47.8,47.83,93100.0,47.81,47.89,47.8,47.83,93100.0
2013-10-24 14:40:00,47.84,47.91,47.84,47.88,76300.0,47.84,47.91,47.84,47.88,76300.0
2013-10-24 14:45:00,47.88,47.89,47.84,47.84,140000.0,47.88,47.89,47.84,47.84,140000.0
2013-10-24 14:50:00,47.85,47.85,47.77,47.77,181300.0,47.85,47.85,47.77,47.77,181300.0
2013-10-24 14:55:00,47.77,47.79,47.73,47.75,270200.0,47.77,47.79,47.73,47.75,270200.0
2013-10-24 15:00:00,47.74,47.77,47.68,47.75,312900.0,47.74,47.77,47.68,47.75,312900.0
2013-10-24 15:05:00,47.75,47.76,47.6,47.61,296800.0,47.75,47.76,47.6,47.61,296800.0
2013-10-24 15:10:00,47.6,47.66,47.51,47.61,352100.0,47.6,47.66,47.51,47.61,352100.0
2013-10-24 15:15:00,47.61,47.64,47.53,47.53,192500.0,47.61,47.64,47.53,47.53,192500.0
2013-10-24 15:20:00,47.53,47.68,47.53,47.54,249900.0,47.53,47.68,47.53,47.54,249900.0
2013-10-24 15:25:00,47.54,47.58,47.45,47.5,238700.0,47.54,47.58,47.45,47.5,238700.0
2013-10-24 15:30:00,47.52,47.54,47.46,47.47,287000.0,47.52,47.54,47.46,47.47,287000.0
2013-10-24 15:35:00,47.47,47.54,47.4,47.41,414400.0,47.47,47.54,47.4,47.41,414400.0
2013-10-24 15:40:00,47.39,47.42,47.23,47.27,511700.0,47.39,47.42,47.23,47.27,511700.0
2013-10-24 15:45:00,47.27,47.34,47.25,47.29,501200.0,47.27,47.34,47.25,47.29,501200.0
2013-10-24 15:50:00,47.29,47.36,47.29,47.3,569100.0,47.29,47.36,47.29,47.3,569100.0
2013-10-24 15:55:00,47.31,47.36,47.29,47.31,922600.0,47.31,47.36,47.29,47.31,922600.0
2013-10-25 09:30:00,47.29,47.51,46.89,47.04,763700.0,47.29,47.51,46.89,47.04,763700.0
2013-10-25 09:35:00,47.0,47.73,46.94,47.69,816200.0,47.0,47.73,46.94,47.69,816200.0
2013-10-25 09:40:00,47.69,48.09,47.61,47.83,1297100.0,47.69,48.09,47.61,47.83,1297100.0
2013-10-25 09:45:00,47.79,47.94,47.61,47.82,603400.0,47.79,47.94,47.61,47.82,603400.0
2013-10-25 09:50:00,47.82,47.92,47.77,47.88,370300.0,47.82,47.92,47.77,47.88,370300.0
2013-10-25 09:55:00,47.83,47.9,47.64,47.85,459200.0,47.83,47.9,47.64,47.85,459200.0
2013-10-25 10:00:00,47.8,48.04,47.71,47.88,604800.0,47.8,48.04,47.71,47.88,604800.0
2013-10-25 10:05:00,47.94,48.17,47.84,48.01,812700.0,47.94,48.17,47.84,48.01,812700.0
2013-10-25 10:10:00,48.01,48.17,47.96,47.97,792400.0,48.01,48.17,47.96,47.97,792400.0
2013-10-25 10:15:00,48.0,48.0,47.71,47.95,571900.0,48.0,48.0,47.71,47.95,571900.0
2013-10-25 10:20:00,47.93,47.95,47.82,47.88,654500.0,47.93,47.95,47.82,47.88,654500.0
2013-10-25 10:25:00,47.87,47.97,47.59,47.65,840700.0,47.87,47.97,47.59,47.65,840700.0
2013-10-25 10:30:00,47.6,47.74,47.48,47.65,439600.0,47.6,47.74,47.48,47.65,439600.0
2013-10-25 10:35:00,47.64,47.75,47.53,47.58,230300.0,47.64,47.75,47.53,47.58,230300.0
2013-10-25 10:40:00,47.55,47.64,47.54,47.6,129500.0,47.55,47.64,47.54,47.6,129500.0
2013-10-25 10:45:00,47.62,47.66,47.5,47.61,255500.0,47.62,47.66,47.5,47.61,255500.0
2013-10-25 10:50:00,47.61,47.73,47.59,47.72,119700.0,47.61,47.73,47.59,47.72,119700.0
2013-10-25 10:55:00,47.72,47.72,47.64,47.67,86100.0,47.72,47.72,47.64,47.67,86100.0
2013-10-25 11:00:00,47.7,47.75,47.59,47.6,107100.0,47.7,47.75,47.59,47.6,107100.0
2013-10-25 11:05:00,47.65,47.67,47.39,47.39,157500.0,47.65,47.67,47.39,47.39,157500.0
2013-10-25 11:10:00,47.41,47.55,47.38,47.5,155400.0,47.41,47.55,47.38,47.5,155400.0
2013-10-25 11:15:00,47.5,47.52,47.29,47.29,468300.0,47.5,47.52,47.29,47.29,468300.0
2013-10-25 11:20:00,47.31,47.35,47.21,47.33,240100.0,47.31,47.35,47.21,47.33,240100.0
2013-10-25 11:25:00,47.35,47.35,47.26,47.35,118300.0,47.35,47.35,47.26,47.35,118300.0
2013-10-25 11:30:00,47.35,47.5,47.35,47.47,200200.0,47.35,47.5,47.35,47.47,200200.0
2013-10-25 11:35:00,47.43,47.47,47.25,47.27,202300.0,47.43,47.47,47.25,47.27,202300.0
2013-10-25 11:40:00,47.27,47.31,47.08,47.17,321300.0,47.27,47.31,47.08,47.17,321300.0
2013-10-25 11:45:00,47.19,47.21,47.1,47.1,165200.0,47.19,47.21,47.1,47.1,165200.0
2013-10-25 11:50:00,47.09,47.14,47.02,47.09,161000.0,47.09,47.14,47.02,47.09,161000.0
2013-10-25 11:55:00,47.11,47.12,47.03,47.07,109200.0,47.11,47.12,47.03,47.07,109200.0
2013-10-25 12:00:00,47.08,47.12,47.0,47.0,377300.0,47.08,47.12,47.0,47.0,377300.0
2013-10-25 12:05:00,47.0,47.0,46.71,46.73,678300.0,47.0,47.0,46.71,46.73,678300.0
2013-10-25 12:10:00,46.76,46.81,46.58,46.67,477400.0,46.76,46.81,46.58,46.67,477400.0
2013-10-25 12:15:00,46.67,46.72,46.62,46.67,371700.0,46.67,46.72,46.62,46.67,371700.0
2013-10-25 12:20:00,46.69,46.84,46.68,46.84,294700.0,46.69,46.84,46.68,46.84,294700.0
2013-10-25 12:25:00,46.82,46.95,46.78,46.91,293300.0,46.82,46.95,46.78,46.91,293300.0
2013-10-25 12:30:00,46.89,46.91,46.83,46.85,100100.0,46.89,46.91,46.83,46.85,100100.0
2013-10-25 12:35:00,46.86,46.95,46.84,46.93,84000.0,46.86,46.95,46.84,46.93,84000.0
2013-10-25 12:40:00,46.94,46.95,46.84,46.86,115500.0,46.94,46.95,46.84,46.86,115500.0
2013-10-25 12:45:00,46.86,46.92,46.83,46.92,139300.0,46.86,46.92,46.83,46.92,139300.0
2013-10-25 12:50:00,46.91,46.99,46.83,46.88,569100.0,46.91,46.99,46.83,46.88,569100.0
2013-10-25 12:55:00,46.88,46.91,46.85,46.9,129500.0,46.88,46.91,46.85,46.9,129500.0
2013-10-25 13:00:00,46.91,46.95,46.81,46.83,335300.0,46.91,46.95,46.81,46.83,335300.0
2013-10-25 13:05:00,46.82,46.82,46.66,46.66,320600.0,46.82,46.82,46.66,46.66,320600.0
2013-10-25 13:10:00,46.66,46.68,46.56,46.61,542500.0,46.66,46.68,46.56,46.61,542500.0
2013-10-25 13:15:00,46.61,46.85,46.61,46.81,238700.0,46.61,46.85,46.61,46.81,238700.0
2013-10-25 13:20:00,46.79,46.79,46.71,46.72,164500.0,46.79,46.79,46.71,46.72,164500.0
2013-10-25 13:25:00,46.72,46.78,46.67,46.77,242900.0,46.72,46.78,46.67,46.77,242900.0
2013-10-25 13:30:00,46.76,46.91,46.73,46.89,250600.0,46.76,46.91,46.73,46.89,250600.0
2013-10-25 13:35:00,46.88,46.97,46.88,46.95,171500.0,46.88,46.97,46.88,46.95,171500.0
2013-10-25 13:40:00,46.9,46.99,46.9,46.98,165900.0,46.9,46.99,46.9,46.98,165900.0
2013-10-25 13:45:00,46.98,46.98,46.86,46.86,80500.0,46.98,46.98,46.86,46.86,80500.0
2013-10-25 13:50:00,46.85,46.88,46.82,46.85,157500.0,46.85,46.88,46.82,46.85,157500.0
2013-10-25 13:55:00,46.86,46.89,46.84,46.87,70700.0,46.86,46.89,46.84,46.87,70700.0
2013-10-25 14:00:00,46.87,46.97,46.87,46.94,62300.0,46.87,46.97,46.87,46.94,62300.0
2013-10-25 14:05:00,46.94,47.07,46.91,47.06,158900.0,46.94,47.07,46.91,47.06,158900.0
2013-10-25 14:10:00,47.05,47.06,46.98,47.0,102900.0,47.05,47.06,46.98,47.0,102900.0
2013-10-25 14:15:00,47.0,47.02,46.95,47.01,137200.0,47.0,47.02,46.95,47.01,137200.0
2013-10-25 14:20:00,47.0,47.04,46.99,47.0,132300.0,47.0,47.04,46.99,47.0,132300.0
2013-10-25 14:25:00,47.0,47.0,46.92,46.93,112700.0,47.0,47.0,46.92,46.93,112700.0
2013-10-25 14:30:00,46.97,46.98,46.86,46.87,130200.0,46.97,46.98,46.86,46.87,130200.0
2013-10-25 14:35:00,46.88,46.89,46.83,46.86,70700.0,46.88,46.89,46.83,46.86,70700.0
2013-10-25 14:40:00,46.87,46.96,46.85,46.94,52500.0,46.87,46.96,46.85,46.94,52500.0
2013-10-25 14:45:00,46.92,46.95,46.9,46.92,28000.0,46.92,46.95,46.9,46.92,28000.0
2013-10-25 14:50:00,46.92,46.92,46.89,46.91,46900.0,46.92,46.92,46.89,46.91,46900.0
2013-10-25 14:55:00,46.91,47.02,46.91,47.01,95200.0,46.91,47.02,46.91,47.01,95200.0
2013-10-25 15:00:00,47.01,47.01,46.91,46.92,72800.0,47.01,47.01,46.91,46.92,72800.0
2013-10-25 15:05:00,46.94,46.94,46.85,46.88,102200.0,46.94,46.94,46.85,46.88,102200.0
2013-10-25 15:10:00,46.86,46.9,46.84,46.88,124600.0,46.86,46.9,46.84,46.88,124600.0
2013-10-25 15:15:00,46.86,46.91,46.85,46.87,117600.0,46.86,46.91,46.85,46.87,117600.0
2013-10-25 15:20:00,46.87,46.9,46.86,46.87,162400.0,46.87,46.9,46.86,46.87,162400.0
2013-10-25 15:25:00,46.88,46.9,46.86,46.87,136500.0,46.88,46.9,46.86,46.87,136500.0
2013-10-25 15:30:00,46.87,46.94,46.87,46.92,196000.0,46.87,46.94,46.87,46.92,196000.0
2013-10-25 15:35:00,46.93,46.95,46.86,46.87,234500.0,46.93,46.95,46.86,46.87,234500.0
2013-10-25 15:40:00,46.88,46.89,46.81,46.86,228900.0,46.88,46.89,46.81,46.86,228900.0
2013-10-25 15:45:00,46.86,46.91,46.83,46.87,273000.0,46.86,46.91,46.83,46.87,273000.0
2013-10-25 15:50:00,46.87,46.9,46.81,46.81,781900.0,46.87,46.9,46.81,46.81,781900.0
2013-10-25 15:55:00,46.81,46.89,46.81,46.88,814100.0,46.81,46.89,46.81,46.88,814100.0
2013-10-28 09:30:00,46.43,46.99,46.43,46.82,745500.0,46.43,46.99,46.43,46.82,745500.0
2013-10-28 09:35:00,46.92,47.06,46.74,47.0,373800.0,46.92,47.06,46.74,47.0,373800.0
2013-10-28 09:40:00,47.02,47.24,46.89,46.99,511700.0,47.02,47.24,46.89,46.99,511700.0
2013-10-28 09:45:00,47.04,47.22,46.93,47.2,394800.0,47.04,47.22,46.93,47.2,394800.0
2013-10-28 09:50:00,47.22,47.28,47.11,47.16,349300.0,47.22,47.28,47.11,47.16,349300.0
2013-10-28 09:55:00,47.2,47.21,46.79,46.79,291900.0,47.2,47.21,46.79,46.79,291900.0
2013-10-28 10:00:00,46.86,47.0,46.79,46.98,293300.0,46.86,47.0,46.79,46.98,293300.0
2013-10-28 10:05:00,46.98,46.98,46.69,46.69,362600.0,46.98,46.98,46.69,46.69,362600.0
2013-10-28 10:10:00,46.74,46.89,46.69,46.78,340900.0,46.74,46.89,46.69,46.78,340900.0
2013-10-28 10:15:00,46.73,46.75,46.37,46.45,601300.0,46.73,46.75,46.37,46.45,601300.0
2013-10-28 10:20:00,46.45,46.49,46.26,46.33,887600.0,46.45,46.49,46.26,46.33,887600.0
2013-10-28 10:25:00,46.32,46.38,46.11,46.28,707700.0,46.32,46.38,46.11,46.28,707700.0
2013-10-28 10:30:00,46.22,46.28,46.0,46.0,490700.0,46.22,46.28,46.0,46.0,490700.0
2013-10-28 10:35:00,46.0,46.33,45.97,46.29,373800.0,46.0,46.33,45.97,46.29,373800.0
2013-10-28 10:40:00,46.28,46.32,46.06,46.08,295400.0,46.28,46.32,46.06,46.08,295400.0
2013-10-28 10:45:00,46.13,46.23,45.78,45.79,577500.0,46.13,46.23,45.78,45.79,577500.0
2013-10-28 10:50:00,45.78,45.88,45.51,45.65,952700.0,45.78,45.88,45.51,45.65,952700.0
2013-10-28 10:55:00,45.66,45.69,45.33,45.45,527100.0,45.66,45.69,45.33,45.45,527100.0
2013-10-28 11:00:00,45.48,45.48,45.06,45.29,942900.0,45.48,45.48,45.06,45.29,942900.0
2013-10-28 11:05:00,45.29,45.37,44.93,45.03,670600.0,45.29,45.37,44.93,45.03,670600.0
2013-10-28 11:10:00,45.04,45.2,44.96,45.2,585200.0,45.04,45.2,44.96,45.2,585200.0
2013-10-28 11:15:00,45.19,45.22,45.0,45.02,414400.0,45.19,45.22,45.0,45.02,414400.0
2013-10-28 11:20:00,45.05,45.05,44.69,44.78,731500.0,45.05,45.05,44.69,44.78,731500.0
2013-10-28 11:25:00,44.77,45.0,44.7,44.97,508900.0,44.77,45.0,44.7,44.97,508900.0
2013-10-28 11:30:00,44.98,45.05,44.87,45.01,253400.0,44.98,45.05,44.87,45.01,253400.0
2013-10-28 11:35:00,45.02,45.1,44.88,44.89,343000.0,45.02,45.1,44.88,44.89,343000.0
2013-10-28 11:40:00,44.88,44.92,44.73,44.73,469700.0,44.88,44.92,44.73,44.73,469700.0
2013-10-28 11:45:00,44.72,44.8,44.54,44.58,627200.0,44.72,44.8,44.54,44.58,627200.0
2013-10-28 11:50:00,44.62,44.77,44.54,44.77,403900.0,44.62,44.77,44.54,44.77,403900.0
2013-10-28 11:55:00,44.74,44.93,44.69,44.9,307300.0,44.74,44.93,44.69,44.9,307300.0
2013-10-28 12:00:00,44.91,45.1,44.84,45.04,341600.0,44.91,45.1,44.84,45.04,341600.0
2013-10-28 12:05:00,45.07,45.35,45.06,45.34,641200.0,45.07,45.35,45.06,45.34,641200.0
2013-10-28 12:10:00,45.33,45.41,45.22,45.29,527100.0,45.33,45.41,45.22,45.29,527100.0
2013-10-28 12:15:00,45.28,45.37,45.18,45.29,364000.0,45.28,45.37,45.18,45.29,364000.0
2013-10-28 12:20:00,45.29,45.29,45.16,45.18,189700.0,45.29,45.29,45.16,45.18,189700.0
2013-10-28 12:25:00,45.17,45.36,45.16,45.36,203000.0,45.17,45.36,45.16,45.36,203000.0
2013-10-28 12:30:00,45.36,45.83,45.34,45.55,1703100.0,45.36,45.83,45.34,45.55,1703100.0
2013-10-28 12:35:00,45.55,45.61,45.43,45.44,413700.0,45.55,45.61,45.43,45.44,413700.0
2013-10-28 12:40:00,45.44,45.67,45.44,45.67,280700.0,45.44,45.67,45.44,45.67,280700.0
2013-10-28 12:45:00,45.66,45.71,45.51,45.55,219800.0,45.66,45.71,45.51,45.55,219800.0
2013-10-28 12:50:00,45.54,45.58,45.37,45.39,200900.0,45.54,45.58,45.37,45.39,200900.0
2013-10-28 12:55:00,45.39,45.42,45.26,45.35,199500.0,45.39,45.42,45.26,45.35,199500.0
2013-10-28 13:00:00,45.36,45.48,45.33,45.47,163800.0,45.36,45.48,45.33,45.47,163800.0
2013-10-28 13:05:00,45.47,45.52,45.42,45.51,263200.0,45.47,45.52,45.42,45.51,263200.0
2013-10-28 13:10:00,45.52,45.64,45.48,45.6,227500.0,45.52,45.64,45.48,45.6,227500.0
2013-10-28 13:15:00,45.6,45.68,45.55,45.67,160300.0,45.6,45.68,45.55,45.67,160300.0
2013-10-28 13:20:00,45.68,45.71,45.61,45.69,199500.0,45.68,45.71,45.61,45.69,199500.0
2013-10-28 13:25:00,45.69,45.7,45.47,45.62,209300.0,45.69,45.7,45.47,45.62,209300.0
2013-10-28 13:30:00,45.63,45.71,45.58,45.67,152600.0,45.63,45.71,45.58,45.67,152600.0
2013-10-28 13:35:00,45.66,45.91,45.64,45.9,327600.0,45.66,45.91,45.64,45.9,327600.0
2013-10-28 13:40:00,45.89,45.89,45.72,45.79,231700.0,45.89,45.89,45.72,45.79,231700.0
2013-10-28 13:45:00,45.79,45.79,45.47,45.59,368900.0,45.79,45.79,45.47,45.59,368900.0
2013-10-28 13:50:00,45.56,45.59,45.39,45.4,221900.0,45.56,45.59,45.39,45.4,221900.0
2013-10-28 13:55:00,45.39,45.43,45.2,45.28,431900.0,45.39,45.43,45.2,45.28,431900.0
2013-10-28 14:00:00,45.28,45.35,45.24,45.29,268800.0,45.28,45.35,45.24,45.29,268800.0
2013-10-28 14:05:00,45.27,45.33,45.16,45.16,184100.0,45.27,45.33,45.16,45.16,184100.0
2013-10-28 14:10:00,45.16,45.31,45.15,45.24,244300.0,45.16,45.31,45.15,45.24,244300.0
2013-10-28 14:15:00,45.25,45.29,45.19,45.19,79100.0,45.25,45.29,45.19,45.19,79100.0
2013-10-28 14:20:00,45.19,45.31,45.15,45.31,116900.0,45.19,45.31,45.15,45.31,116900.0
2013-10-28 14:25:00,45.31,45.38,45.29,45.32,195300.0,45.31,45.38,45.29,45.32,195300.0
2013-10-28 14:30:00,45.3,45.32,45.23,45.28,83300.0,45.3,45.32,45.23,45.28,83300.0
2013-10-28 14:35:00,45.26,45.28,45.17,45.18,91700.0,45.26,45.28,45.17,45.18,91700.0
2013-10-28 14:40:00,45.2,45.3,45.18,45.29,166600.0,45.2,45.3,45.18,45.29,166600.0
2013-10-28 14:45:00,45.32,45.33,45.15,45.26,142100.0,45.32,45.33,45.15,45.26,142100.0
2013-10-28 14:50:00,45.22,45.25,45.17,45.17,163100.0,45.22,45.25,45.17,45.17,163100.0
2013-10-28 14:55:00,45.16,45.24,45.07,45.11,227500.0,45.16,45.24,45.07,45.11,227500.0
2013-10-28 15:00:00,45.07,45.14,44.9,44.98,538300.0,45.07,45.14,44.9,44.98,538300.0
2013-10-28 15:05:00,45.0,45.01,44.86,44.87,374500.0,45.0,45.01,44.86,44.87,374500.0
2013-10-28 15:10:00,44.87,44.93,44.82,44.83,335300.0,44.87,44.93,44.82,44.83,335300.0
2013-10-28 15:15:00,44.82,44.92,44.76,44.87,343700.0,44.82,44.92,44.76,44.87,343700.0
2013-10-28 15:20:00,44.86,44.97,44.84,44.88,368200.0,44.86,44.97,44.84,44.88,368200.0
2013-10-28 15:25:00,44.89,44.92,44.71,44.76,697200.0,44.89,44.92,44.71,44.76,697200.0
2013-10-28 15:30:00,44.75,44.76,44.65,44.69,607600.0,44.75,44.76,44.65,44.69,607600.0
2013-10-28 15:35:00,44.68,44.74,44.63,44.7,405300.0,44.68,44.74,44.63,44.7,405300.0
2013-10-28 15:40:00,44.7,44.73,44.61,44.61,364700.0,44.7,44.73,44.61,44.61,364700.0
2013-10-28 15:45:00,44.62,44.66,44.56,44.64,701400.0,44.62,44.66,44.56,44.64,701400.0
2013-10-28 15:50:00,44.62,44.77,44.62,44.76,991900.0,44.62,44.77,44.62,44.76,991900.0
2013-10-28 15:55:00,44.77,44.91,44.76,44.88,1360100.0,44.77,44.91,44.76,44.88,1360100.0
2013-10-29 09:30:00,45.51,45.51,45.2,45.28,946400.0,45.51,45.51,45.2,45.28,946400.0
2013-10-29 09:35:00,45.24,45.31,45.03,45.17,704200.0,45.24,45.31,45.03,45.17,704200.0
2013-10-29 09:40:00,45.14,45.57,45.09,45.45,749700.0,45.14,45.57,45.09,45.45,749700.0
2013-10-29 09:45:00,45.49,45.51,45.09,45.21,470400.0,45.49,45.51,45.09,45.21,470400.0
2013-10-29 09:50:00,45.2,45.34,44.8,44.87,764400.0,45.2,45.34,44.8,44.87,764400.0
2013-10-29 09:55:00,44.86,45.01,44.8,44.97,367500.0,44.86,45.01,44.8,44.97,367500.0
2013-10-29 10:00:00,44.97,45.05,44.86,44.93,321300.0,44.97,45.05,44.86,44.93,321300.0
2013-10-29 10:05:00,44.92,45.09,44.71,44.97,453600.0,44.92,45.09,44.71,44.97,453600.0
2013-10-29 10:10:00,44.94,44.99,44.62,44.73,490000.0,44.94,44.99,44.62,44.73,490000.0
2013-10-29 10:15:00,44.75,44.78,44.64,44.74,730800.0,44.75,44.78,44.64,44.74,730800.0
2013-10-29 10:20:00,44.68,44.78,44.45,44.46,1062600.0,44.68,44.78,44.45,44.46,1062600.0
2013-10-29 10:25:00,44.46,44.75,44.45,44.69,632100.0,44.46,44.75,44.45,44.69,632100.0
2013-10-29 10:30:00,44.63,45.03,44.63,44.97,543900.0,44.63,45.03,44.63,44.97,543900.0
2013-10-29 10:35:00,44.97,45.07,44.83,44.86,248500.0,44.97,45.07,44.83,44.86,248500.0
2013-10-29 10:40:00,44.89,44.89,44.57,44.6,205800.0,44.89,44.89,44.57,44.6,205800.0
2013-10-29 10:45:00,44.6,44.71,44.32,44.4,658000.0,44.6,44.71,44.32,44.4,658000.0
2013-10-29 10:50:00,44.41,44.45,44.3,44.32,752500.0,44.41,44.45,44.3,44.32,752500.0
2013-10-29 10:55:00,44.3,44.37,44.17,44.23,679700.0,44.3,44.37,44.17,44.23,679700.0
2013-10-29 11:00:00,44.24,44.54,44.21,44.46,543900.0,44.24,44.54,44.21,44.46,543900.0
2013-10-29 11:05:00,44.49,44.92,44.46,44.78,502600.0,44.49,44.92,44.46,44.78,502600.0
2013-10-29 11:10:00,44.78,44.98,44.67,44.92,476000.0,44.78,44.98,44.67,44.92,476000.0
2013-10-29 11:15:00,44.9,45.13,44.89,44.99,536200.0,44.9,45.13,44.89,44.99,536200.0
2013-10-29 11:20:00,44.99,45.13,44.97,45.07,238000.0,44.99,45.13,44.97,45.07,238000.0
2013-10-29 11:25:00,45.08,45.11,44.89,44.96,151200.0,45.08,45.11,44.89,44.96,151200.0
2013-10-29 11:30:00,45.0,45.17,44.96,45.16,350700.0,45.0,45.17,44.96,45.16,350700.0
2013-10-29 11:35:00,45.16,45.17,45.0,45.04,298900.0,45.16,45.17,45.0,45.04,298900.0
2013-10-29 11:40:00,45.04,45.34,45.04,45.28,461300.0,45.04,45.34,45.04,45.28,461300.0
2013-10-29 11:45:00,45.27,45.33,45.23,45.25,207200.0,45.27,45.33,45.23,45.25,207200.0
2013-10-29 11:50:00,45.23,45.55,45.23,45.55,491400.0,45.23,45.55,45.23,45.55,491400.0
2013-10-29 11:55:00,45.55,45.55,45.36,45.41,172900.0,45.55,45.55,45.36,45.41,172900.0
2013-10-29 12:00:00,45.44,45.63,45.4,45.62,288400.0,45.44,45.63,45.4,45.62,288400.0
2013-10-29 12:05:00,45.6,45.82,45.54,45.76,581000.0,45.6,45.82,45.54,45.76,581000.0
2013-10-29 12:10:00,45.76,45.81,45.7,45.79,383600.0,45.76,45.81,45.7,45.79,383600.0
2013-10-29 12:15:00,45.76,45.84,45.6,45.67,325500.0,45.76,45.84,45.6,45.67,325500.0
2013-10-29 12:20:00,45.67,45.76,45.64,45.69,304500.0,45.67,45.76,45.64,45.69,304500.0
2013-10-29 12:25:00,45.65,45.93,45.63,45.9,458500.0,45.65,45.93,45.63,45.9,458500.0
2013-10-29 12:30:00,45.88,45.9,45.79,45.85,235200.0,45.88,45.9,45.79,45.85,235200.0
2013-10-29 12:35:00,45.87,45.9,45.75,45.76,215600.0,45.87,45.9,45.75,45.76,215600.0
2013-10-29 12:40:00,45.75,45.82,45.71,45.73,126700.0,45.75,45.82,45.71,45.73,126700.0
2013-10-29 12:45:00,45.72,45.84,45.66,45.83,234500.0,45.72,45.84,45.66,45.83,234500.0
2013-10-29 12:50:00,45.84,46.0,45.83,45.97,438900.0,45.84,46.0,45.83,45.97,438900.0
2013-10-29 12:55:00,45.99,46.0,45.85,45.95,198100.0,45.99,46.0,45.85,45.95,198100.0
2013-10-29 13:00:00,45.98,46.0,45.85,45.93,171500.0,45.98,46.0,45.85,45.93,171500.0
2013-10-29 13:05:00,45.93,45.98,45.89,45.97,144900.0,45.93,45.98,45.89,45.97,144900.0
2013-10-29 13:10:00,45.94,45.97,45.84,45.84,147700.0,45.94,45.97,45.84,45.84,147700.0
2013-10-29 13:15:00,45.86,45.95,45.8,45.84,188300.0,45.86,45.95,45.8,45.84,188300.0
2013-10-29 13:20:00,45.83,45.87,45.73,45.74,116900.0,45.83,45.87,45.73,45.74,116900.0
2013-10-29 13:25:00,45.74,45.8,45.69,45.8,182700.0,45.74,45.8,45.69,45.8,182700.0
2013-10-29 13:30:00,45.8,45.88,45.79,45.84,84000.0,45.8,45.88,45.79,45.84,84000.0
2013-10-29 13:35:00,45.88,45.93,45.74,45.76,179200.0,45.88,45.93,45.74,45.76,179200.0
2013-10-29 13:40:00,45.74,45.87,45.74,45.87,70000.0,45.74,45.87,45.74,45.87,70000.0
2013-10-29 13:45:00,45.87,45.95,45.86,45.95,157500.0,45.87,45.95,45.86,45.95,157500.0
2013-10-29 13:50:00,45.92,46.0,45.86,45.99,261800.0,45.92,46.0,45.86,45.99,261800.0
2013-10-29 13:55:00,45.99,46.18,45.97,46.17,562800.0,45.99,46.18,45.97,46.17,562800.0
2013-10-29 14:00:00,46.16,46.31,46.14,46.26,356300.0,46.16,46.31,46.14,46.26,356300.0
2013-10-29 14:05:00,46.26,46.49,46.24,46.48,565600.0,46.26,46.49,46.24,46.48,565600.0
2013-10-29 14:10:00,46.48,46.76,46.48,46.62,650300.0,46.48,46.76,46.48,46.62,650300.0
2013-10-29 14:15:00,46.61,46.7,46.41,46.52,508900.0,46.61,46.7,46.41,46.52,508900.0
2013-10-29 14:20:00,46.49,46.51,46.28,46.32,286300.0,46.49,46.51,46.28,46.32,286300.0
2013-10-29 14:25:00,46.31,46.46,46.31,46.38,212100.0,46.31,46.46,46.31,46.38,212100.0
2013-10-29 14:30:00,46.41,46.46,46.34,46.37,191100.0,46.41,46.46,46.34,46.37,191100.0
2013-10-29 14:35:00,46.38,46.52,46.37,46.44,291900.0,46.38,46.52,46.37,46.44,291900.0
2013-10-29 14:40:00,46.44,46.46,46.37,46.42,156100.0,46.44,46.46,46.37,46.42,156100.0
2013-10-29 14:45:00,46.43,46.44,46.29,46.32,215600.0,46.43,46.44,46.29,46.32,215600.0
2013-10-29 14:50:00,46.34,46.48,46.33,46.42,152600.0,46.34,46.48,46.33,46.42,152600.0
2013-10-29 14:55:00,46.43,46.56,46.41,46.52,258300.0,46.43,46.56,46.41,46.52,258300.0
2013-10-29 15:00:00,46.52,46.53,46.41,46.43,210700.0,46.52,46.53,46.41,46.43,210700.0
2013-10-29 15:05:00,46.45,46.53,46.41,46.44,224700.0,46.45,46.53,46.41,46.44,224700.0
2013-10-29 15:10:00,46.43,46.61,46.42,46.6,293300.0,46.43,46.61,46.42,46.6,293300.0
2013-10-29 15:15:00,46.6,46.69,46.57,46.67,244300.0,46.6,46.69,46.57,46.67,244300.0
2013-10-29 15:20:00,46.69,46.7,46.52,46.55,304500.0,46.69,46.7,46.52,46.55,304500.0
2013-10-29 15:25:00,46.53,46.63,46.52,46.63,235900.0,46.53,46.63,46.52,46.63,235900.0
2013-10-29 15:30:00,46.62,46.63,46.51,46.52,268100.0,46.62,46.63,46.51,46.52,268100.0
2013-10-29 15:35:00,46.53,46.63,46.52,46.63,214200.0,46.53,46.63,46.52,46.63,214200.0
2013-10-29 15:40:00,46.63,46.7,46.59,46.61,435400.0,46.63,46.7,46.59,46.61,435400.0
2013-10-29 15:45:00,46.62,46.65,46.59,46.59,242200.0,46.62,46.65,46.59,46.59,242200.0
2013-10-29 15:50:00,46.59,46.7,46.59,46.69,470400.0,46.59,46.7,46.59,46.69,470400.0
2013-10-29 15:55:00,46.7,46.77,46.64,46.76,905100.0,46.7,46.77,46.64,46.76,905100.0
2013-10-30 09:30:00,46.91,46.99,46.52,46.59,499800.0,46.91,46.99,46.52,46.59,499800.0
2013-10-30 09:35:00,46.54,46.85,46.45,46.64,395500.0,46.54,46.85,46.45,46.64,395500.0
2013-10-30 09:40:00,46.58,46.65,46.24,46.29,452900.0,46.58,46.65,46.24,46.29,452900.0
2013-10-30 09:45:00,46.25,46.47,46.11,46.24,481600.0,46.25,46.47,46.11,46.24,481600.0
2013-10-30 09:50:00,46.25,46.5,46.23,46.38,265300.0,46.25,46.5,46.23,46.38,265300.0
2013-10-30 09:55:00,46.35,46.49,46.31,46.35,187600.0,46.35,46.49,46.31,46.35,187600.0
2013-10-30 10:00:00,46.35,46.44,46.14,46.14,384300.0,46.35,46.44,46.14,46.14,384300.0
2013-10-30 10:05:00,46.14,46.14,45.79,45.84,700700.0,46.14,46.14,45.79,45.84,700700.0
2013-10-30 10:10:00,45.85,46.07,45.75,45.98,480200.0,45.85,46.07,45.75,45.98,480200.0
2013-10-30 10:15:00,45.96,46.04,45.86,46.03,228200.0,45.96,46.04,45.86,46.03,228200.0
2013-10-30 10:20:00,45.99,46.19,45.91,46.16,324800.0,45.99,46.19,45.91,46.16,324800.0
2013-10-30 10:25:00,46.19,46.43,46.17,46.39,753200.0,46.19,46.43,46.17,46.39,753200.0
2013-10-30 10:30:00,46.42,46.54,46.23,46.3,725200.0,46.42,46.54,46.23,46.3,725200.0
2013-10-30 10:35:00,46.29,46.41,46.2,46.22,345100.0,46.29,46.41,46.2,46.22,345100.0
2013-10-30 10:40:00,46.23,46.39,46.2,46.39,289800.0,46.23,46.39,46.2,46.39,289800.0
2013-10-30 10:45:00,46.4,46.4,46.17,46.2,147700.0,46.4,46.4,46.17,46.2,147700.0
2013-10-30 10:50:00,46.2,46.27,46.16,46.21,232400.0,46.2,46.27,46.16,46.21,232400.0
2013-10-30 10:55:00,46.18,46.22,46.0,46.12,315700.0,46.18,46.22,46.0,46.12,315700.0
2013-10-30 11:00:00,46.17,46.24,46.11,46.18,138600.0,46.17,46.24,46.11,46.18,138600.0
2013-10-30 11:05:00,46.19,46.36,46.19,46.27,132300.0,46.19,46.36,46.19,46.27,132300.0
2013-10-30 11:10:00,46.29,46.34,46.27,46.29,79800.0,46.29,46.34,46.27,46.29,79800.0
2013-10-30 11:15:00,46.28,46.28,46.15,46.16,146300.0,46.28,46.28,46.15,46.16,146300.0
2013-10-30 11:20:00,46.16,46.2,46.01,46.06,192500.0,46.16,46.2,46.01,46.06,192500.0
2013-10-30 11:25:00,46.04,46.22,46.04,46.09,102200.0,46.04,46.22,46.04,46.09,102200.0
2013-10-30 11:30:00,46.09,46.09,45.94,45.96,147700.0,46.09,46.09,45.94,45.96,147700.0
2013-10-30 11:35:00,45.95,45.96,45.79,45.86,242900.0,45.95,45.96,45.79,45.86,242900.0
2013-10-30 11:40:00,45.84,46.06,45.84,46.05,236600.0,45.84,46.06,45.84,46.05,236600.0
2013-10-30 11:45:00,46.05,46.06,45.93,45.94,148400.0,46.05,46.06,45.93,45.94,148400.0
2013-10-30 11:50:00,45.96,45.98,45.81,45.9,205100.0,45.96,45.98,45.81,45.9,205100.0
2013-10-30 11:55:00,45.92,45.96,45.82,45.83,181300.0,45.92,45.96,45.82,45.83,181300.0
2013-10-30 12:00:00,45.84,45.96,45.84,45.95,110600.0,45.84,45.96,45.84,45.95,110600.0
2013-10-30 12:05:00,45.96,46.02,45.92,45.92,98000.0,45.96,46.02,45.92,45.92,98000.0
2013-10-30 12:10:00,45.94,46.0,45.92,45.97,69300.0,45.94,46.0,45.92,45.97,69300.0
2013-10-30 12:15:00,45.93,46.06,45.88,46.06,243600.0,45.93,46.06,45.88,46.06,243600.0
2013-10-30 12:20:00,46.01,46.05,45.94,45.98,112700.0,46.01,46.05,45.94,45.98,112700.0
2013-10-30 12:25:00,45.96,45.97,45.81,45.89,175000.0,45.96,45.97,45.81,45.89,175000.0
2013-10-30 12:30:00,45.92,45.98,45.8,45.8,123900.0,45.92,45.98,45.8,45.8,123900.0
2013-10-30 12:35:00,45.84,45.87,45.8,45.82,91700.0,45.84,45.87,45.8,45.82,91700.0
2013-10-30 12:40:00,45.82,45.85,45.79,45.82,77000.0,45.82,45.85,45.79,45.82,77000.0
2013-10-30 12:45:00,45.85,45.85,45.73,45.73,388500.0,45.85,45.85,45.73,45.73,388500.0
2013-10-30 12:50:00,45.77,45.84,45.62,45.76,529200.0,45.77,45.84,45.62,45.76,529200.0
2013-10-30 12:55:00,45.76,45.81,45.74,45.8,79100.0,45.76,45.81,45.74,45.8,79100.0
2013-10-30 13:00:00,45.79,45.82,45.73,45.79,39200.0,45.79,45.82,45.73,45.79,39200.0
2013-10-30 13:05:00,45.78,45.79,45.72,45.73,85400.0,45.78,45.79,45.72,45.73,85400.0
2013-10-30 13:10:00,45.74,45.76,45.65,45.74,193200.0,45.74,45.76,45.65,45.74,193200.0
2013-10-30 13:15:00,45.74,45.75,45.69,45.72,110600.0,45.74,45.75,45.69,45.72,110600.0
2013-10-30 13:20:00,45.73,45.73,45.66,45.68,137900.0,45.73,45.73,45.66,45.68,137900.0
2013-10-30 13:25:00,45.7,45.75,45.7,45.72,85400.0,45.7,45.75,45.7,45.72,85400.0
2013-10-30 13:30:00,45.7,45.75,45.69,45.69,142800.0,45.7,45.75,45.69,45.69,142800.0
2013-10-30 13:35:00,45.71,45.78,45.69,45.75,89600.0,45.71,45.78,45.69,45.75,89600.0
2013-10-30 13:40:00,45.77,45.78,45.7,45.72,205100.0,45.77,45.78,45.7,45.72,205100.0
2013-10-30 13:45:00,45.71,45.73,45.65,45.7,128800.0,45.71,45.73,45.65,45.7,128800.0
2013-10-30 13:50:00,45.7,45.75,45.68,45.74,80500.0,45.7,45.75,45.68,45.74,80500.0
2013-10-30 13:55:00,45.74,45.76,45.73,45.76,141400.0,45.74,45.76,45.73,45.76,141400.0
2013-10-30 14:00:00,45.78,45.9,45.7,45.88,309400.0,45.78,45.9,45.7,45.88,309400.0
2013-10-30 14:05:00,45.9,46.0,45.73,45.84,261800.0,45.9,46.0,45.73,45.84,261800.0
2013-10-30 14:10:00,45.81,45.86,45.76,45.76,202300.0,45.81,45.86,45.76,45.76,202300.0
2013-10-30 14:15:00,45.76,45.78,45.49,45.52,540400.0,45.76,45.78,45.49,45.52,540400.0
2013-10-30 14:20:00,45.56,45.61,45.41,45.53,692300.0,45.56,45.61,45.41,45.53,692300.0
2013-10-30 14:25:00,45.51,45.56,45.36,45.5,268100.0,45.51,45.56,45.36,45.5,268100.0
2013-10-30 14:30:00,45.5,45.53,45.4,45.44,271600.0,45.5,45.53,45.4,45.44,271600.0
2013-10-30 14:35:00,45.45,45.5,45.32,45.36,251300.0,45.45,45.5,45.32,45.36,251300.0
2013-10-30 14:40:00,45.34,45.4,45.16,45.16,457100.0,45.34,45.4,45.16,45.16,457100.0
2013-10-30 14:45:00,45.2,45.4,45.17,45.31,276500.0,45.2,45.4,45.17,45.31,276500.0
2013-10-30 14:50:00,45.33,45.33,45.15,45.18,261800.0,45.33,45.33,45.15,45.18,261800.0
2013-10-30 14:55:00,45.16,45.21,45.1,45.11,491400.0,45.16,45.21,45.1,45.11,491400.0
2013-10-30 15:00:00,45.11,45.23,45.09,45.2,317100.0,45.11,45.23,45.09,45.2,317100.0
2013-10-30 15:05:00,45.19,45.3,45.11,45.19,330400.0,45.19,45.3,45.11,45.19,330400.0
2013-10-30 15:10:00,45.17,45.27,45.17,45.22,274400.0,45.17,45.27,45.17,45.22,274400.0
2013-10-30 15:15:00,45.24,45.26,45.15,45.26,144900.0,45.24,45.26,45.15,45.26,144900.0
2013-10-30 15:20:00,45.28,45.35,45.21,45.25,242900.0,45.28,45.35,45.21,45.25,242900.0
2013-10-30 15:25:00,45.26,45.34,45.24,45.28,207900.0,45.26,45.34,45.24,45.28,207900.0
2013-10-30 15:30:00,45.32,45.33,45.27,45.32,188300.0,45.32,45.33,45.27,45.32,188300.0
2013-10-30 15:35:00,45.31,45.34,45.23,45.3,189000.0,45.31,45.34,45.23,45.3,189000.0
2013-10-30 15:40:00,45.3,45.37,45.27,45.32,319900.0,45.3,45.37,45.27,45.32,319900.0
2013-10-30 15:45:00,45.33,45.46,45.31,45.4,401800.0,45.33,45.46,45.31,45.4,401800.0
2013-10-30 15:50:00,45.4,45.44,45.38,45.4,444500.0,45.4,45.44,45.38,45.4,444500.0
2013-10-30 15:55:00,45.41,45.47,45.41,45.45,536900.0,45.41,45.47,45.41,45.45,536900.0
2013-10-31 09:30:00,45.44,45.5,45.1,45.21,689500.0,45.44,45.5,45.1,45.21,689500.0
2013-10-31 09:35:00,45.27,45.86,45.27,45.79,505400.0,45.27,45.86,45.27,45.79,505400.0
2013-10-31 09:40:00,45.79,46.0,45.67,45.83,675500.0,45.79,46.0,45.67,45.83,675500.0
2013-10-31 09:45:00,45.84,45.91,45.6,45.6,312900.0,45.84,45.91,45.6,45.6,312900.0
2013-10-31 09:50:00,45.6,45.65,45.29,45.41,369600.0,45.6,45.65,45.29,45.41,369600.0
2013-10-31 09:55:00,45.38,45.49,45.33,45.38,312900.0,45.38,45.49,45.33,45.38,312900.0
2013-10-31 10:00:00,45.35,45.61,45.33,45.61,489300.0,45.35,45.61,45.33,45.61,489300.0
2013-10-31 10:05:00,45.62,45.66,45.49,45.61,373100.0,45.62,45.66,45.49,45.61,373100.0
2013-10-31 10:10:00,45.5,45.86,45.5,45.86,447300.0,45.5,45.86,45.5,45.86,447300.0
2013-10-31 10:15:00,45.84,45.89,45.63,45.79,248500.0,45.84,45.89,45.63,45.79,248500.0
2013-10-31 10:20:00,45.8,45.86,45.69,45.75,161000.0,45.8,45.86,45.69,45.75,161000.0
2013-10-31 10:25:00,45.75,45.84,45.71,45.74,241500.0,45.75,45.84,45.71,45.74,241500.0
2013-10-31 10:30:00,45.73,45.95,45.71,45.84,321300.0,45.73,45.95,45.71,45.84,321300.0
2013-10-31 10:35:00,45.84,45.93,45.63,45.63,366100.0,45.84,45.93,45.63,45.63,366100.0
2013-10-31 10:40:00,45.65,45.95,45.64,45.95,219100.0,45.65,45.95,45.64,45.95,219100.0
2013-10-31 10:45:00,45.94,46.09,45.89,46.02,421400.0,45.94,46.09,45.89,46.02,421400.0
2013-10-31 10:50:00,46.05,46.26,46.02,46.07,483000.0,46.05,46.26,46.02,46.07,483000.0
2013-10-31 10:55:00,46.11,46.18,46.05,46.17,313600.0,46.11,46.18,46.05,46.17,313600.0
2013-10-31 11:00:00,46.18,46.33,46.17,46.3,214900.0,46.18,46.33,46.17,46.3,214900.0
2013-10-31 11:05:00,46.3,46.33,46.09,46.2,165900.0,46.3,46.33,46.09,46.2,165900.0
2013-10-31 11:10:00,46.19,46.25,46.13,46.22,170100.0,46.19,46.25,46.13,46.22,170100.0
2013-10-31 11:15:00,46.23,46.26,46.17,46.23,101500.0,46.23,46.26,46.17,46.23,101500.0
2013-10-31 11:20:00,46.21,46.39,46.17,46.39,311500.0,46.21,46.39,46.17,46.39,311500.0
2013-10-31 11:25:00,46.38,46.44,46.32,46.34,452900.0,46.38,46.44,46.32,46.34,452900.0
2013-10-31 11:30:00,46.32,46.66,46.32,46.58,550900.0,46.32,46.66,46.32,46.58,550900.0
2013-10-31 11:35:00,46.58,46.65,46.51,46.56,451500.0,46.58,46.65,46.51,46.56,451500.0
2013-10-31 11:40:00,46.58,46.59,46.44,46.45,345100.0,46.58,46.59,46.44,46.45,345100.0
2013-10-31 11:45:00,46.5,46.5,46.23,46.29,321300.0,46.5,46.5,46.23,46.29,321300.0
2013-10-31 11:50:00,46.28,46.42,46.27,46.29,219800.0,46.28,46.42,46.27,46.29,219800.0
2013-10-31 11:55:00,46.29,46.38,46.2,46.32,235200.0,46.29,46.38,46.2,46.32,235200.0
2013-10-31 12:00:00,46.31,46.33,46.18,46.18,172200.0,46.31,46.33,46.18,46.18,172200.0
2013-10-31 12:05:00,46.21,46.31,46.18,46.28,62300.0,46.21,46.31,46.18,46.28,62300.0
2013-10-31 12:10:00,46.27,46.33,46.25,46.32,112000.0,46.27,46.33,46.25,46.32,112000.0
2013-10-31 12:15:00,46.3,46.49,46.28,46.37,164500.0,46.3,46.49,46.28,46.37,164500.0
2013-10-31 12:20:00,46.38,46.5,46.38,46.48,100100.0,46.38,46.5,46.38,46.48,100100.0
2013-10-31 12:25:00,46.46,46.54,46.45,46.5,119000.0,46.46,46.54,46.45,46.5,119000.0
2013-10-31 12:30:00,46.48,46.57,46.44,46.48,186200.0,46.48,46.57,46.44,46.48,186200.0
2013-10-31 12:35:00,46.48,46.49,46.39,46.43,65100.0,46.48,46.49,46.39,46.43,65100.0
2013-10-31 12:40:00,46.42,46.52,46.42,46.52,99400.0,46.42,46.52,46.42,46.52,99400.0
2013-10-31 12:45:00,46.48,46.51,46.33,46.34,96600.0,46.48,46.51,46.33,46.34,96600.0
2013-10-31 12:50:00,46.37,46.42,46.36,46.37,92400.0,46.37,46.42,46.36,46.37,92400.0
2013-10-31 12:55:00,46.36,46.37,46.25,46.25,109900.0,46.36,46.37,46.25,46.25,109900.0
2013-10-31 13:00:00,46.25,46.35,46.22,46.34,77000.0,46.25,46.35,46.22,46.34,77000.0
2013-10-31 13:05:00,46.34,46.39,46.32,46.32,62300.0,46.34,46.39,46.32,46.32,62300.0
2013-10-31 13:10:00,46.31,46.36,46.29,46.31,44100.0,46.31,46.36,46.29,46.31,44100.0
2013-10-31 13:15:00,46.31,46.41,46.31,46.32,56700.0,46.31,46.41,46.31,46.32,56700.0
2013-10-31 13:20:00,46.31,46.35,46.18,46.2,112700.0,46.31,46.35,46.18,46.2,112700.0
2013-10-31 13:25:00,46.22,46.36,46.22,46.36,68600.0,46.22,46.36,46.22,46.36,68600.0
2013-10-31 13:30:00,46.36,46.41,46.35,46.36,37800.0,46.36,46.41,46.35,46.36,37800.0
2013-10-31 13:35:00,46.37,46.4,46.31,46.31,88900.0,46.37,46.4,46.31,46.31,88900.0
2013-10-31 13:40:00,46.37,46.41,46.31,46.38,58100.0,46.37,46.41,46.31,46.38,58100.0
2013-10-31 13:45:00,46.4,46.47,46.36,46.44,80500.0,46.4,46.47,46.36,46.44,80500.0
2013-10-31 13:50:00,46.47,46.49,46.33,46.34,107100.0,46.47,46.49,46.33,46.34,107100.0
2013-10-31 13:55:00,46.37,46.38,46.34,46.35,30800.0,46.37,46.38,46.34,46.35,30800.0
2013-10-31 14:00:00,46.38,46.4,46.24,46.27,308700.0,46.38,46.4,46.24,46.27,308700.0
2013-10-31 14:05:00,46.29,46.38,46.23,46.26,189000.0,46.29,46.38,46.23,46.26,189000.0
2013-10-31 14:10:00,46.27,46.33,46.26,46.29,87500.0,46.27,46.33,46.26,46.29,87500.0
2013-10-31 14:15:00,46.29,46.39,46.28,46.38,65800.0,46.29,46.39,46.28,46.38,65800.0
2013-10-31 14:20:00,46.38,46.4,46.3,46.3,90300.0,46.38,46.4,46.3,46.3,90300.0
2013-10-31 14:25:00,46.32,46.34,46.27,46.28,65100.0,46.32,46.34,46.27,46.28,65100.0
2013-10-31 14:30:00,46.28,46.4,46.26,46.26,107100.0,46.28,46.4,46.26,46.26,107100.0
2013-10-31 14:35:00,46.27,46.3,46.18,46.3,138600.0,46.27,46.3,46.18,46.3,138600.0
2013-10-31 14:40:00,46.29,46.31,46.21,46.26,43400.0,46.29,46.31,46.21,46.26,43400.0
2013-10-31 14:45:00,46.26,46.28,46.23,46.27,55300.0,46.26,46.28,46.23,46.27,55300.0
2013-10-31 14:50:00,46.26,46.27,46.18,46.19,109900.0,46.26,46.27,46.18,46.19,109900.0
2013-10-31 14:55:00,46.19,46.21,46.13,46.14,158200.0,46.19,46.21,46.13,46.14,158200.0
2013-10-31 15:00:00,46.1,46.14,46.0,46.13,256200.0,46.1,46.14,46.0,46.13,256200.0
2013-10-31 15:05:00,46.1,46.1,46.0,46.06,189000.0,46.1,46.1,46.0,46.06,189000.0
2013-10-31 15:10:00,46.03,46.08,46.01,46.06,115500.0,46.03,46.08,46.01,46.06,115500.0
2013-10-31 15:15:00,46.06,46.14,46.01,46.11,241500.0,46.06,46.14,46.01,46.11,241500.0
2013-10-31 15:20:00,46.11,46.22,46.1,46.13,220500.0,46.11,46.22,46.1,46.13,220500.0
2013-10-31 15:25:00,46.14,46.15,46.03,46.03,155400.0,46.14,46.15,46.03,46.03,155400.0
2013-10-31 15:30:00,46.06,46.12,46.01,46.08,119000.0,46.06,46.12,46.01,46.08,119000.0
2013-10-31 15:35:00,46.11,46.21,46.09,46.09,110600.0,46.11,46.21,46.09,46.09,110600.0
2013-10-31 15:40:00,46.09,46.14,46.05,46.13,203700.0,46.09,46.14,46.05,46.13,203700.0
2013-10-31 15:45:00,46.11,46.12,46.02,46.05,224000.0,46.11,46.12,46.02,46.05,224000.0
2013-10-31 15:50:00,46.05,46.14,46.02,46.11,400400.0,46.05,46.14,46.02,46.11,400400.0
2013-10-31 15:55:00,46.1,46.13,46.05,46.07,493500.0,46.1,46.13,46.05,46.07,493500.0
2013-11-01 09:30:00,46.98,47.33,46.73,46.91,1563800.0,46.98,47.33,46.73,46.91,1563800.0
2013-11-01 09:35:00,46.98,47.33,46.91,47.32,718200.0,46.98,47.33,46.91,47.32,718200.0
2013-11-01 09:40:00,47.32,47.52,47.22,47.37,973000.0,47.32,47.52,47.22,47.37,973000.0
2013-11-01 09:45:00,47.33,47.4,47.05,47.29,732200.0,47.33,47.4,47.05,47.29,732200.0
2013-11-01 09:50:00,47.3,47.57,47.27,47.45,839300.0,47.3,47.57,47.27,47.45,839300.0
2013-11-01 09:55:00,47.49,47.64,47.34,47.52,711200.0,47.49,47.64,47.34,47.52,711200.0
2013-11-01 10:00:00,47.5,47.57,47.33,47.38,368900.0,47.5,47.57,47.33,47.38,368900.0
2013-11-01 10:05:00,47.37,47.46,47.17,47.27,506800.0,47.37,47.46,47.17,47.27,506800.0
2013-11-01 10:10:00,47.28,47.28,47.08,47.08,461300.0,47.28,47.28,47.08,47.08,461300.0
2013-11-01 10:15:00,47.08,47.08,46.8,46.82,961100.0,47.08,47.08,46.8,46.82,961100.0
2013-11-01 10:20:00,46.82,47.03,46.65,46.87,514500.0,46.82,47.03,46.65,46.87,514500.0
2013-11-01 10:25:00,46.92,47.0,46.86,46.9,286300.0,46.92,47.0,46.86,46.9,286300.0
2013-11-01 10:30:00,46.86,46.91,46.75,46.86,347200.0,46.86,46.91,46.75,46.86,347200.0
2013-11-01 10:35:00,46.88,47.14,46.86,47.08,589400.0,46.88,47.14,46.86,47.08,589400.0
2013-11-01 10:40:00,47.05,47.17,47.0,47.09,391300.0,47.05,47.17,47.0,47.09,391300.0
2013-11-01 10:45:00,47.12,47.15,46.86,47.05,553000.0,47.12,47.15,46.86,47.05,553000.0
2013-11-01 10:50:00,47.05,47.12,47.01,47.07,138600.0,47.05,47.12,47.01,47.07,138600.0
2013-11-01 10:55:00,47.1,47.17,47.07,47.08,103600.0,47.1,47.17,47.07,47.08,103600.0
2013-11-01 11:00:00,47.12,47.14,46.83,46.89,315000.0,47.12,47.14,46.83,46.89,315000.0
2013-11-01 11:05:00,46.86,46.87,46.74,46.74,205100.0,46.86,46.87,46.74,46.74,205100.0
2013-11-01 11:10:00,46.77,46.8,46.62,46.67,373100.0,46.77,46.8,46.62,46.67,373100.0
2013-11-01 11:15:00,46.71,46.78,46.56,46.77,489300.0,46.71,46.78,46.56,46.77,489300.0
2013-11-01 11:20:00,46.74,46.97,46.73,46.91,345800.0,46.74,46.97,46.73,46.91,345800.0
2013-11-01 11:25:00,46.89,46.96,46.78,46.93,208600.0,46.89,46.96,46.78,46.93,208600.0
2013-11-01 11:30:00,46.94,47.03,46.92,47.01,169400.0,46.94,47.03,46.92,47.01,169400.0
2013-11-01 11:35:00,46.99,47.03,46.66,46.91,223300.0,46.99,47.03,46.66,46.91,223300.0
2013-11-01 11:40:00,46.87,46.96,46.75,46.96,151200.0,46.87,46.96,46.75,46.96,151200.0
2013-11-01 11:45:00,46.96,46.96,46.83,46.89,98000.0,46.96,46.96,46.83,46.89,98000.0
2013-11-01 11:50:00,46.89,46.94,46.76,46.77,97300.0,46.89,46.94,46.76,46.77,97300.0
2013-11-01 11:55:00,46.78,46.8,46.62,46.63,284200.0,46.78,46.8,46.62,46.63,284200.0
2013-11-01 12:00:00,46.69,46.82,46.69,46.82,84000.0,46.69,46.82,46.69,46.82,84000.0
2013-11-01 12:05:00,46.81,46.84,46.7,46.7,113400.0,46.81,46.84,46.7,46.7,113400.0
2013-11-01 12:10:00,46.74,46.83,46.74,46.75,102200.0,46.74,46.83,46.74,46.75,102200.0
2013-11-01 12:15:00,46.74,46.85,46.71,46.76,146300.0,46.74,46.85,46.71,46.76,146300.0
2013-11-01 12:20:00,46.72,46.98,46.72,46.98,308000.0,46.72,46.98,46.72,46.98,308000.0
2013-11-01 12:25:00,46.94,47.03,46.94,46.96,140700.0,46.94,47.03,46.94,46.96,140700.0
2013-11-01 12:30:00,46.94,47.0,46.87,47.0,108500.0,46.94,47.0,46.87,47.0,108500.0
2013-11-01 12:35:00,46.98,47.01,46.91,46.94,75600.0,46.98,47.01,46.91,46.94,75600.0
2013-11-01 12:40:00,46.92,47.0,46.88,46.96,41300.0,46.92,47.0,46.88,46.96,41300.0
2013-11-01 12:45:00,46.99,47.02,46.96,47.0,80500.0,46.99,47.02,46.96,47.0,80500.0
2013-11-01 12:50:00,46.96,46.97,46.8,46.81,109200.0,46.96,46.97,46.8,46.81,109200.0
2013-11-01 12:55:00,46.8,46.88,46.8,46.82,34300.0,46.8,46.88,46.8,46.82,34300.0
2013-11-01 13:00:00,46.83,46.87,46.78,46.85,55300.0,46.83,46.87,46.78,46.85,55300.0
2013-11-01 13:05:00,46.81,46.88,46.8,46.85,52500.0,46.81,46.88,46.8,46.85,52500.0
2013-11-01 13:10:00,46.84,46.84,46.79,46.8,41300.0,46.84,46.84,46.79,46.8,41300.0
2013-11-01 13:15:00,46.79,46.86,46.79,46.86,73500.0,46.79,46.86,46.79,46.86,73500.0
2013-11-01 13:20:00,46.86,46.86,46.79,46.82,117600.0,46.86,46.86,46.79,46.82,117600.0
2013-11-01 13:25:00,46.81,46.87,46.8,46.81,69300.0,46.81,46.87,46.8,46.81,69300.0
2013-11-01 13:30:00,46.83,46.83,46.59,46.61,298900.0,46.83,46.83,46.59,46.61,298900.0
2013-11-01 13:35:00,46.61,46.85,46.59,46.84,344400.0,46.61,46.85,46.59,46.84,344400.0
2013-11-01 13:40:00,46.85,46.93,46.79,46.83,123200.0,46.85,46.93,46.79,46.83,123200.0
2013-11-01 13:45:00,46.81,46.88,46.71,46.81,81200.0,46.81,46.88,46.71,46.81,81200.0
2013-11-01 13:50:00,46.86,46.86,46.73,46.79,44100.0,46.86,46.86,46.73,46.79,44100.0
2013-11-01 13:55:00,46.77,46.8,46.74,46.79,58100.0,46.77,46.8,46.74,46.79,58100.0
2013-11-01 14:00:00,46.8,46.92,46.78,46.85,198100.0,46.8,46.92,46.78,46.85,198100.0
2013-11-01 14:05:00,46.87,46.95,46.85,46.92,87500.0,46.87,46.95,46.85,46.92,87500.0
2013-11-01 14:10:00,46.89,46.91,46.83,46.87,86800.0,46.89,46.91,46.83,46.87,86800.0
2013-11-01 14:15:00,46.89,46.92,46.83,46.84,53900.0,46.89,46.92,46.83,46.84,53900.0
2013-11-01 14:20:00,46.83,46.91,46.83,46.86,85400.0,46.83,46.91,46.83,46.86,85400.0
2013-11-01 14:25:00,46.86,46.9,46.79,46.79,86100.0,46.86,46.9,46.79,46.79,86100.0
2013-11-01 14:30:00,46.82,46.84,46.73,46.77,112000.0,46.82,46.84,46.73,46.77,112000.0
2013-11-01 14:35:00,46.74,46.82,46.73,46.75,46200.0,46.74,46.82,46.73,46.75,46200.0
2013-11-01 14:40:00,46.74,46.83,46.73,46.78,57400.0,46.74,46.83,46.73,46.78,57400.0
2013-11-01 14:45:00,46.78,46.82,46.76,46.78,21700.0,46.78,46.82,46.76,46.78,21700.0
2013-11-01 14:50:00,46.78,46.81,46.73,46.75,70000.0,46.78,46.81,46.73,46.75,70000.0
2013-11-01 14:55:00,46.77,46.81,46.74,46.81,53900.0,46.77,46.81,46.74,46.81,53900.0
2013-11-01 15:00:00,46.79,46.79,46.74,46.78,60200.0,46.79,46.79,46.74,46.78,60200.0
2013-11-01 15:05:00,46.79,46.81,46.76,46.77,103600.0,46.79,46.81,46.76,46.77,103600.0
2013-11-01 15:10:00,46.78,46.9,46.77,46.89,60200.0,46.78,46.9,46.77,46.89,60200.0
2013-11-01 15:15:00,46.89,46.89,46.79,46.8,119700.0,46.89,46.89,46.79,46.8,119700.0
2013-11-01 15:20:00,46.8,46.84,46.79,46.81,66500.0,46.8,46.84,46.79,46.81,66500.0
2013-11-01 15:25:00,46.83,46.84,46.78,46.84,112000.0,46.83,46.84,46.78,46.84,112000.0
2013-11-01 15:30:00,46.82,46.92,46.81,46.92,117600.0,46.82,46.92,46.81,46.92,117600.0
2013-11-01 15:35:00,46.92,46.92,46.82,46.84,221200.0,46.92,46.92,46.82,46.84,221200.0
2013-11-01 15:40:00,46.84,46.91,46.81,46.91,268800.0,46.84,46.91,46.81,46.91,268800.0
2013-11-01 15:45:00,46.89,46.93,46.87,46.89,269500.0,46.89,46.93,46.87,46.89,269500.0
2013-11-01 15:50:00,46.89,47.07,46.89,47.04,510300.0,46.89,47.07,46.89,47.04,510300.0
2013-11-01 15:55:00,47.04,47.12,47.0,47.04,755300.0,47.04,47.12,47.0,47.04,755300.0
2013-11-04 09:30:00,47.28,47.35,46.86,46.98,695100.0,47.28,47.35,46.86,46.98,695100.0
2013-11-04 09:35:00,47.04,47.14,46.88,46.97,257600.0,47.04,47.14,46.88,46.97,257600.0
2013-11-04 09:40:00,46.97,47.02,46.65,46.78,359800.0,46.97,47.02,46.65,46.78,359800.0
2013-11-04 09:45:00,46.74,46.9,46.73,46.74,255500.0,46.74,46.9,46.73,46.74,255500.0
2013-11-04 09:50:00,46.8,46.91,46.67,46.85,250600.0,46.8,46.91,46.67,46.85,250600.0
2013-11-04 09:55:00,46.73,46.8,46.45,46.7,536900.0,46.73,46.8,46.45,46.7,536900.0
2013-11-04 10:00:00,46.76,46.79,46.59,46.66,197400.0,46.76,46.79,46.59,46.66,197400.0
2013-11-04 10:05:00,46.68,46.74,46.57,46.68,132300.0,46.68,46.74,46.57,46.68,132300.0
2013-11-04 10:10:00,46.66,46.73,46.47,46.63,413000.0,46.66,46.73,46.47,46.63,413000.0
2013-11-04 10:15:00,46.62,46.75,46.62,46.73,228200.0,46.62,46.75,46.62,46.73,228200.0
2013-11-04 10:20:00,46.69,46.92,46.67,46.84,629300.0,46.69,46.92,46.67,46.84,629300.0
2013-11-04 10:25:00,46.87,47.1,46.85,47.02,399700.0,46.87,47.1,46.85,47.02,399700.0
2013-11-04 10:30:00,47.09,47.15,46.93,46.95,341600.0,47.09,47.15,46.93,46.95,341600.0
2013-11-04 10:35:00,46.95,47.18,46.95,47.14,240100.0,46.95,47.18,46.95,47.14,240100.0
2013-11-04 10:40:00,47.14,47.18,47.02,47.03,201600.0,47.14,47.18,47.02,47.03,201600.0
2013-11-04 10:45:00,47.07,47.14,47.02,47.14,490000.0,47.07,47.14,47.02,47.14,490000.0
2013-11-04 10:50:00,47.14,47.14,46.93,46.95,338100.0,47.14,47.14,46.93,46.95,338100.0
2013-11-04 10:55:00,46.97,47.09,46.94,47.05,348600.0,46.97,47.09,46.94,47.05,348600.0
2013-11-04 11:00:00,47.03,47.1,46.99,47.08,96600.0,47.03,47.1,46.99,47.08,96600.0
2013-11-04 11:05:00,47.08,47.09,47.0,47.03,109200.0,47.08,47.09,47.0,47.03,109200.0
2013-11-04 11:10:00,47.0,47.07,46.96,47.04,346500.0,47.0,47.07,46.96,47.04,346500.0
2013-11-04 11:15:00,47.05,47.21,47.04,47.17,353500.0,47.05,47.21,47.04,47.17,353500.0
2013-11-04 11:20:00,47.17,47.36,47.13,47.35,282800.0,47.17,47.36,47.13,47.35,282800.0
2013-11-04 11:25:00,47.33,47.57,47.31,47.46,438200.0,47.33,47.57,47.31,47.46,438200.0
2013-11-04 11:30:00,47.43,47.54,47.43,47.53,179900.0,47.43,47.54,47.43,47.53,179900.0
2013-11-04 11:35:00,47.51,47.77,47.51,47.71,646800.0,47.51,47.77,47.51,47.71,646800.0
2013-11-04 11:40:00,47.74,47.82,47.68,47.75,471100.0,47.74,47.82,47.68,47.75,471100.0
2013-11-04 11:45:00,47.78,47.78,47.66,47.76,175000.0,47.78,47.78,47.66,47.76,175000.0
2013-11-04 11:50:00,47.77,47.86,47.75,47.8,309400.0,47.77,47.86,47.75,47.8,309400.0
2013-11-04 11:55:00,47.78,47.84,47.73,47.79,168000.0,47.78,47.84,47.73,47.79,168000.0
2013-11-04 12:00:00,47.78,47.82,47.75,47.8,77700.0,47.78,47.82,47.75,47.8,77700.0
2013-11-04 12:05:00,47.78,47.79,47.61,47.65,298200.0,47.78,47.79,47.61,47.65,298200.0
2013-11-04 12:10:00,47.69,47.74,47.64,47.67,89600.0,47.69,47.74,47.64,47.67,89600.0
2013-11-04 12:15:00,47.67,47.7,47.54,47.57,170800.0,47.67,47.7,47.54,47.57,170800.0
2013-11-04 12:20:00,47.57,47.62,47.51,47.6,176400.0,47.57,47.62,47.51,47.6,176400.0
2013-11-04 12:25:00,47.58,47.69,47.58,47.63,126000.0,47.58,47.69,47.58,47.63,126000.0
2013-11-04 12:30:00,47.67,47.68,47.56,47.61,86100.0,47.67,47.68,47.56,47.61,86100.0
2013-11-04 12:35:00,47.62,47.62,47.47,47.52,163800.0,47.62,47.62,47.47,47.52,163800.0
2013-11-04 12:40:00,47.54,47.61,47.53,47.61,63700.0,47.54,47.61,47.53,47.61,63700.0
2013-11-04 12:45:00,47.62,47.67,47.54,47.62,135800.0,47.62,47.67,47.54,47.62,135800.0
2013-11-04 12:50:00,47.59,47.64,47.57,47.58,72100.0,47.59,47.64,47.57,47.58,72100.0
2013-11-04 12:55:00,47.6,47.71,47.6,47.62,179900.0,47.6,47.71,47.6,47.62,179900.0
2013-11-04 13:00:00,47.62,47.77,47.61,47.73,193200.0,47.62,47.77,47.61,47.73,193200.0
2013-11-04 13:05:00,47.75,47.84,47.74,47.82,175000.0,47.75,47.84,47.74,47.82,175000.0
2013-11-04 13:10:00,47.82,47.92,47.8,47.8,592900.0,47.82,47.92,47.8,47.8,592900.0
2013-11-04 13:15:00,47.81,47.84,47.73,47.75,176400.0,47.81,47.84,47.73,47.75,176400.0
2013-11-04 13:20:00,47.76,47.9,47.75,47.83,229600.0,47.76,47.9,47.75,47.83,229600.0
2013-11-04 13:25:00,47.86,47.91,47.82,47.9,224000.0,47.86,47.91,47.82,47.9,224000.0
2013-11-04 13:30:00,47.9,47.91,47.84,47.84,163800.0,47.9,47.91,47.84,47.84,163800.0
2013-11-04 13:35:00,47.86,47.89,47.79,47.89,252700.0,47.86,47.89,47.79,47.89,252700.0
2013-11-04 13:40:00,47.89,47.92,47.87,47.89,247100.0,47.89,47.92,47.87,47.89,247100.0
2013-11-04 13:45:00,47.9,47.96,47.86,47.94,423500.0,47.9,47.96,47.86,47.94,423500.0
2013-11-04 13:50:00,47.94,47.96,47.89,47.92,130900.0,47.94,47.96,47.89,47.92,130900.0
2013-11-04 13:55:00,47.92,47.94,47.87,47.87,142800.0,47.92,47.94,47.87,47.87,142800.0
2013-11-04 14:00:00,47.89,47.92,47.88,47.92,35700.0,47.89,47.92,47.88,47.92,35700.0
2013-11-04 14:05:00,47.93,47.95,47.89,47.92,178500.0,47.93,47.95,47.89,47.92,178500.0
2013-11-04 14:10:00,47.9,47.92,47.86,47.87,115500.0,47.9,47.92,47.86,47.87,115500.0
2013-11-04 14:15:00,47.87,47.89,47.84,47.88,168000.0,47.87,47.89,47.84,47.88,168000.0
2013-11-04 14:20:00,47.88,47.9,47.84,47.85,140700.0,47.88,47.9,47.84,47.85,140700.0
2013-11-04 14:25:00,47.85,47.88,47.83,47.84,246400.0,47.85,47.88,47.83,47.84,246400.0
2013-11-04 14:30:00,47.87,47.9,47.84,47.86,128800.0,47.87,47.9,47.84,47.86,128800.0
2013-11-04 14:35:00,47.86,47.88,47.81,47.84,97300.0,47.86,47.88,47.81,47.84,97300.0
2013-11-04 14:40:00,47.85,47.92,47.85,47.9,143500.0,47.85,47.92,47.85,47.9,143500.0
2013-11-04 14:45:00,47.91,47.98,47.81,47.84,348600.0,47.91,47.98,47.81,47.84,348600.0
2013-11-04 14:50:00,47.81,47.95,47.81,47.89,130200.0,47.81,47.95,47.81,47.89,130200.0
2013-11-04 14:55:00,47.88,47.92,47.87,47.9,70700.0,47.88,47.92,47.87,47.9,70700.0
2013-11-04 15:00:00,47.9,47.97,47.89,47.94,231700.0,47.9,47.97,47.89,47.94,231700.0
2013-11-04 15:05:00,47.93,47.93,47.86,47.87,148400.0,47.93,47.93,47.86,47.87,148400.0
2013-11-04 15:10:00,47.88,47.93,47.86,47.87,184800.0,47.88,47.93,47.86,47.87,184800.0
2013-11-04 15:15:00,47.89,47.96,47.88,47.94,203700.0,47.89,47.96,47.88,47.94,203700.0
2013-11-04 15:20:00,47.95,48.01,47.94,47.99,397600.0,47.95,48.01,47.94,47.99,397600.0
2013-11-04 15:25:00,47.99,48.05,47.97,48.05,231700.0,47.99,48.05,47.97,48.05,231700.0
2013-11-04 15:30:00,48.02,48.05,47.97,48.01,232400.0,48.02,48.05,47.97,48.01,232400.0
2013-11-04 15:35:00,48.02,48.07,48.0,48.02,252700.0,48.02,48.07,48.0,48.02,252700.0
2013-11-04 15:40:00,48.03,48.17,48.03,48.16,607600.0,48.03,48.17,48.03,48.16,607600.0
2013-11-04 15:45:00,48.16,48.21,48.1,48.2,396900.0,48.16,48.21,48.1,48.2,396900.0
2013-11-04 15:50:00,48.2,48.21,48.14,48.21,601300.0,48.2,48.21,48.14,48.21,601300.0
2013-11-04 15:55:00,48.2,48.26,48.18,48.24,933100.0,48.2,48.26,48.18,48.24,933100.0
2013-11-05 09:30:00,47.93,48.05,47.58,47.89,654500.0,47.93,48.05,47.58,47.89,654500.0
2013-11-05 09:35:00,47.87,48.21,47.65,48.09,456400.0,47.87,48.21,47.65,48.09,456400.0
2013-11-05 09:40:00,48.09,48.39,48.05,48.21,553700.0,48.09,48.39,48.05,48.21,553700.0
2013-11-05 09:45:00,48.21,48.39,47.91,47.91,601300.0,48.21,48.39,47.91,47.91,601300.0
2013-11-05 09:50:00,47.93,47.99,47.75,47.97,324800.0,47.93,47.99,47.75,47.97,324800.0
2013-11-05 09:55:00,47.94,48.13,47.86,47.92,453600.0,47.94,48.13,47.86,47.92,453600.0
2013-11-05 10:00:00,47.91,48.36,47.87,48.34,348600.0,47.91,48.36,47.87,48.34,348600.0
2013-11-05 10:05:00,48.29,48.56,48.24,48.52,492800.0,48.29,48.56,48.24,48.52,492800.0
2013-11-05 10:10:00,48.56,48.56,48.36,48.47,314300.0,48.56,48.56,48.36,48.47,314300.0
2013-11-05 10:15:00,48.43,48.49,48.17,48.19,217000.0,48.43,48.49,48.17,48.19,217000.0
2013-11-05 10:20:00,48.19,48.23,47.88,48.07,534800.0,48.19,48.23,47.88,48.07,534800.0
2013-11-05 10:25:00,48.11,48.13,47.94,48.11,137200.0,48.11,48.13,47.94,48.11,137200.0
2013-11-05 10:30:00,48.09,48.32,48.08,48.18,157500.0,48.09,48.32,48.08,48.18,157500.0
2013-11-05 10:35:00,48.18,48.53,48.18,48.38,337400.0,48.18,48.53,48.18,48.38,337400.0
2013-11-05 10:40:00,48.41,48.46,48.31,48.33,110600.0,48.41,48.46,48.31,48.33,110600.0
2013-11-05 10:45:00,48.36,48.43,48.29,48.4,121800.0,48.36,48.43,48.29,48.4,121800.0
2013-11-05 10:50:00,48.42,48.51,48.37,48.43,499100.0,48.42,48.51,48.37,48.43,499100.0
2013-11-05 10:55:00,48.45,48.69,48.39,48.68,516600.0,48.45,48.69,48.39,48.68,516600.0
2013-11-05 11:00:00,48.69,48.71,48.57,48.69,348600.0,48.69,48.71,48.57,48.69,348600.0
2013-11-05 11:05:00,48.7,48.7,48.57,48.6,318500.0,48.7,48.7,48.57,48.6,318500.0
2013-11-05 11:10:00,48.65,48.65,48.46,48.54,432600.0,48.65,48.65,48.46,48.54,432600.0
2013-11-05 11:15:00,48.51,48.55,48.43,48.44,159600.0,48.51,48.55,48.43,48.44,159600.0
2013-11-05 11:20:00,48.46,48.5,48.42,48.47,135100.0,48.46,48.5,48.42,48.47,135100.0
2013-11-05 11:25:00,48.44,48.47,48.36,48.37,169400.0,48.44,48.47,48.36,48.37,169400.0
2013-11-05 11:30:00,48.37,48.46,48.37,48.46,86100.0,48.37,48.46,48.37,48.46,86100.0
2013-11-05 11:35:00,48.46,48.53,48.44,48.5,126700.0,48.46,48.53,48.44,48.5,126700.0
2013-11-05 11:40:00,48.49,48.56,48.47,48.52,53900.0,48.49,48.56,48.47,48.52,53900.0
2013-11-05 11:45:00,48.51,48.54,48.48,48.54,34300.0,48.51,48.54,48.48,48.54,34300.0
2013-11-05 11:50:00,48.55,48.65,48.54,48.63,78400.0,48.55,48.65,48.54,48.63,78400.0
2013-11-05 11:55:00,48.6,48.63,48.55,48.57,46200.0,48.6,48.63,48.55,48.57,46200.0
2013-11-05 12:00:00,48.54,48.57,48.47,48.57,51800.0,48.54,48.57,48.47,48.57,51800.0
2013-11-05 12:05:00,48.57,48.57,48.43,48.43,61600.0,48.57,48.57,48.43,48.43,61600.0
2013-11-05 12:10:00,48.44,48.46,48.38,48.43,217000.0,48.44,48.46,48.38,48.43,217000.0
2013-11-05 12:15:00,48.45,48.48,48.42,48.48,19600.0,48.45,48.48,48.42,48.48,19600.0
2013-11-05 12:20:00,48.49,48.59,48.48,48.53,80500.0,48.49,48.59,48.48,48.53,80500.0
2013-11-05 12:25:00,48.53,48.53,48.47,48.47,43400.0,48.53,48.53,48.47,48.47,43400.0
2013-11-05 12:30:00,48.47,48.48,48.43,48.43,55300.0,48.47,48.48,48.43,48.43,55300.0
2013-11-05 12:35:00,48.42,48.46,48.39,48.45,81200.0,48.42,48.46,48.39,48.45,81200.0
2013-11-05 12:40:00,48.46,48.47,48.31,48.32,117600.0,48.46,48.47,48.31,48.32,117600.0
2013-11-05 12:45:00,48.34,48.38,48.22,48.25,203700.0,48.34,48.38,48.22,48.25,203700.0
2013-11-05 12:50:00,48.27,48.27,48.21,48.26,79100.0,48.27,48.27,48.21,48.26,79100.0
2013-11-05 12:55:00,48.26,48.35,48.26,48.31,119000.0,48.26,48.35,48.26,48.31,119000.0
2013-11-05 13:00:00,48.31,48.4,48.26,48.29,57400.0,48.31,48.4,48.26,48.29,57400.0
2013-11-05 13:05:00,48.27,48.35,48.27,48.35,49700.0,48.27,48.35,48.27,48.35,49700.0
2013-11-05 13:10:00,48.37,48.47,48.35,48.45,89600.0,48.37,48.47,48.35,48.45,89600.0
2013-11-05 13:15:00,48.44,48.45,48.4,48.42,86100.0,48.44,48.45,48.4,48.42,86100.0
2013-11-05 13:20:00,48.42,48.47,48.42,48.44,47600.0,48.42,48.47,48.42,48.44,47600.0
2013-11-05 13:25:00,48.43,48.53,48.4,48.51,123900.0,48.43,48.53,48.4,48.51,123900.0
2013-11-05 13:30:00,48.53,48.58,48.49,48.57,119000.0,48.53,48.58,48.49,48.57,119000.0
2013-11-05 13:35:00,48.59,48.61,48.53,48.57,151200.0,48.59,48.61,48.53,48.57,151200.0
2013-11-05 13:40:00,48.57,48.7,48.54,48.66,143500.0,48.57,48.7,48.54,48.66,143500.0
2013-11-05 13:45:00,48.65,48.66,48.6,48.61,63700.0,48.65,48.66,48.6,48.61,63700.0
2013-11-05 13:50:00,48.6,48.61,48.53,48.55,133000.0,48.6,48.61,48.53,48.55,133000.0
2013-11-05 13:55:00,48.53,48.57,48.5,48.52,100100.0,48.53,48.57,48.5,48.52,100100.0
2013-11-05 14:00:00,48.53,48.61,48.53,48.6,66500.0,48.53,48.61,48.53,48.6,66500.0
2013-11-05 14:05:00,48.61,48.64,48.59,48.6,112700.0,48.61,48.64,48.59,48.6,112700.0
2013-11-05 14:10:00,48.63,48.81,48.62,48.8,276500.0,48.63,48.81,48.62,48.8,276500.0
2013-11-05 14:15:00,48.81,48.82,48.76,48.79,194600.0,48.81,48.82,48.76,48.79,194600.0
2013-11-05 14:20:00,48.8,48.83,48.79,48.83,196000.0,48.8,48.83,48.79,48.83,196000.0
2013-11-05 14:25:00,48.84,48.87,48.8,48.82,187600.0,48.84,48.87,48.8,48.82,187600.0
2013-11-05 14:30:00,48.8,48.91,48.8,48.85,114100.0,48.8,48.91,48.8,48.85,114100.0
2013-11-05 14:35:00,48.87,48.9,48.82,48.82,229600.0,48.87,48.9,48.82,48.82,229600.0
2013-11-05 14:40:00,48.85,48.88,48.82,48.84,142800.0,48.85,48.88,48.82,48.84,142800.0
2013-11-05 14:45:00,48.84,48.88,48.8,48.82,224000.0,48.84,48.88,48.8,48.82,224000.0
2013-11-05 14:50:00,48.82,48.88,48.82,48.86,172900.0,48.82,48.88,48.82,48.86,172900.0
2013-11-05 14:55:00,48.83,48.87,48.81,48.86,138600.0,48.83,48.87,48.81,48.86,138600.0
2013-11-05 15:00:00,48.87,48.91,48.84,48.87,112700.0,48.87,48.91,48.84,48.87,112700.0
2013-11-05 15:05:00,48.88,48.89,48.84,48.86,161700.0,48.88,48.89,48.84,48.86,161700.0
2013-11-05 15:10:00,48.86,48.89,48.84,48.87,206500.0,48.86,48.89,48.84,48.87,206500.0
2013-11-05 15:15:00,48.87,48.89,48.8,48.86,263900.0,48.87,48.89,48.8,48.86,263900.0
2013-11-05 15:20:00,48.85,48.88,48.78,48.83,195300.0,48.85,48.88,48.78,48.83,195300.0
2013-11-05 15:25:00,48.82,48.84,48.71,48.77,203000.0,48.82,48.84,48.71,48.77,203000.0
2013-11-05 15:30:00,48.77,48.87,48.77,48.82,278600.0,48.77,48.87,48.77,48.82,278600.0
2013-11-05 15:35:00,48.82,48.86,48.73,48.77,211400.0,48.82,48.86,48.73,48.77,211400.0
2013-11-05 15:40:00,48.79,48.82,48.73,48.73,252000.0,48.79,48.82,48.73,48.73,252000.0
2013-11-05 15:45:00,48.77,48.83,48.75,48.81,345100.0,48.77,48.83,48.75,48.81,345100.0
2013-11-05 15:50:00,48.79,48.87,48.77,48.84,389200.0,48.79,48.87,48.77,48.84,389200.0
2013-11-05 15:55:00,48.84,48.87,48.79,48.81,502600.0,48.84,48.87,48.79,48.81,502600.0
2013-11-06 09:30:00,48.5,48.95,48.46,48.88,743400.0,48.5,48.95,48.46,48.88,743400.0
2013-11-06 09:35:00,48.89,48.89,48.57,48.87,272300.0,48.89,48.89,48.57,48.87,272300.0
2013-11-06 09:40:00,48.86,48.92,48.64,48.89,299600.0,48.86,48.92,48.64,48.89,299600.0
2013-11-06 09:45:00,48.91,49.12,48.79,49.02,513800.0,48.91,49.12,48.79,49.02,513800.0
2013-11-06 09:50:00,49.06,49.14,48.79,49.07,459200.0,49.06,49.14,48.79,49.07,459200.0
2013-11-06 09:55:00,49.09,49.2,49.02,49.12,413000.0,49.09,49.2,49.02,49.12,413000.0
2013-11-06 10:00:00,49.14,49.19,49.01,49.14,877800.0,49.14,49.19,49.01,49.14,877800.0
2013-11-06 10:05:00,49.15,49.19,48.93,48.96,499100.0,49.15,49.19,48.93,48.96,499100.0
2013-11-06 10:10:00,48.97,48.98,48.74,48.84,463400.0,48.97,48.98,48.74,48.84,463400.0
2013-11-06 10:15:00,48.81,48.9,48.73,48.86,992600.0,48.81,48.9,48.73,48.86,992600.0
2013-11-06 10:20:00,48.89,48.91,48.72,48.85,329700.0,48.89,48.91,48.72,48.85,329700.0
2013-11-06 10:25:00,48.82,48.87,48.48,48.48,508200.0,48.82,48.87,48.48,48.48,508200.0
2013-11-06 10:30:00,48.47,48.54,48.23,48.46,735000.0,48.47,48.54,48.23,48.46,735000.0
2013-11-06 10:35:00,48.45,48.59,48.36,48.47,427000.0,48.45,48.59,48.36,48.47,427000.0
2013-11-06 10:40:00,48.52,48.52,48.36,48.36,142100.0,48.52,48.52,48.36,48.36,142100.0
2013-11-06 10:45:00,48.36,48.43,48.25,48.36,265300.0,48.36,48.43,48.25,48.36,265300.0
2013-11-06 10:50:00,48.37,48.45,48.21,48.28,375200.0,48.37,48.45,48.21,48.28,375200.0
2013-11-06 10:55:00,48.3,48.46,48.19,48.29,340900.0,48.3,48.46,48.19,48.29,340900.0
2013-11-06 11:00:00,48.3,48.32,47.81,47.81,465500.0,48.3,48.32,47.81,47.81,465500.0
2013-11-06 11:05:00,47.78,47.9,47.54,47.63,781200.0,47.78,47.9,47.54,47.63,781200.0
2013-11-06 11:10:00,47.6,47.9,47.54,47.89,364000.0,47.6,47.9,47.54,47.89,364000.0
2013-11-06 11:15:00,47.87,48.03,47.79,47.96,326200.0,47.87,48.03,47.79,47.96,326200.0
2013-11-06 11:20:00,47.95,48.14,47.94,47.94,277200.0,47.95,48.14,47.94,47.94,277200.0
2013-11-06 11:25:00,48.0,48.1,47.92,48.08,214200.0,48.0,48.1,47.92,48.08,214200.0
2013-11-06 11:30:00,48.1,48.12,48.05,48.11,136500.0,48.1,48.12,48.05,48.11,136500.0
2013-11-06 11:35:00,48.11,48.11,47.97,47.97,248500.0,48.11,48.11,47.97,47.97,248500.0
2013-11-06 11:40:00,47.97,47.97,47.76,47.82,268100.0,47.97,47.97,47.76,47.82,268100.0
2013-11-06 11:45:00,47.84,47.96,47.69,47.92,315700.0,47.84,47.96,47.69,47.92,315700.0
2013-11-06 11:50:00,47.92,48.25,47.92,48.14,213500.0,47.92,48.25,47.92,48.14,213500.0
2013-11-06 11:55:00,48.14,48.21,47.93,47.99,359800.0,48.14,48.21,47.93,47.99,359800.0
2013-11-06 12:00:00,48.01,48.14,47.94,48.07,119700.0,48.01,48.14,47.94,48.07,119700.0
2013-11-06 12:05:00,48.04,48.07,47.96,47.98,425600.0,48.04,48.07,47.96,47.98,425600.0
2013-11-06 12:10:00,47.98,48.0,47.89,47.91,183400.0,47.98,48.0,47.89,47.91,183400.0
2013-11-06 12:15:00,47.86,47.96,47.78,47.89,180600.0,47.86,47.96,47.78,47.89,180600.0
2013-11-06 12:20:00,47.88,48.21,47.88,48.09,240100.0,47.88,48.21,47.88,48.09,240100.0
2013-11-06 12:25:00,48.09,48.19,48.03,48.03,367500.0,48.09,48.19,48.03,48.03,367500.0
2013-11-06 12:30:00,48.02,48.06,47.97,48.05,60900.0,48.02,48.06,47.97,48.05,60900.0
2013-11-06 12:35:00,48.05,48.17,48.01,48.14,184100.0,48.05,48.17,48.01,48.14,184100.0
2013-11-06 12:40:00,48.12,48.14,47.99,48.07,196000.0,48.12,48.14,47.99,48.07,196000.0
2013-11-06 12:45:00,48.04,48.05,47.93,47.93,83300.0,48.04,48.05,47.93,47.93,83300.0
2013-11-06 12:50:00,47.94,48.01,47.92,47.97,76300.0,47.94,48.01,47.92,47.97,76300.0
2013-11-06 12:55:00,47.96,48.0,47.8,47.82,153300.0,47.96,48.0,47.8,47.82,153300.0
2013-11-06 13:00:00,47.81,47.93,47.76,47.81,150500.0,47.81,47.93,47.76,47.81,150500.0
2013-11-06 13:05:00,47.87,47.93,47.77,47.88,57400.0,47.87,47.93,47.77,47.88,57400.0
2013-11-06 13:10:00,47.9,47.93,47.85,47.93,77000.0,47.9,47.93,47.85,47.93,77000.0
2013-11-06 13:15:00,47.89,47.95,47.85,47.91,245700.0,47.89,47.95,47.85,47.91,245700.0
2013-11-06 13:20:00,47.9,47.94,47.81,47.86,271600.0,47.9,47.94,47.81,47.86,271600.0
2013-11-06 13:25:00,47.86,48.09,47.84,48.06,247100.0,47.86,48.09,47.84,48.06,247100.0
2013-11-06 13:30:00,48.11,48.13,47.97,48.01,71400.0,48.11,48.13,47.97,48.01,71400.0
2013-11-06 13:35:00,48.01,48.05,47.92,47.95,60900.0,48.01,48.05,47.92,47.95,60900.0
2013-11-06 13:40:00,47.94,47.98,47.88,47.88,45500.0,47.94,47.98,47.88,47.88,45500.0
2013-11-06 13:45:00,47.88,47.92,47.8,47.92,80500.0,47.88,47.92,47.8,47.92,80500.0
2013-11-06 13:50:00,47.92,47.94,47.86,47.86,46200.0,47.92,47.94,47.86,47.86,46200.0
2013-11-06 13:55:00,47.86,47.91,47.82,47.9,74200.0,47.86,47.91,47.82,47.9,74200.0
2013-11-06 14:00:00,47.91,47.96,47.82,47.84,95200.0,47.91,47.96,47.82,47.84,95200.0
2013-11-06 14:05:00,47.86,47.86,47.59,47.66,309400.0,47.86,47.86,47.59,47.66,309400.0
2013-11-06 14:10:00,47.7,47.78,47.61,47.73,184800.0,47.7,47.78,47.61,47.73,184800.0
2013-11-06 14:15:00,47.73,47.79,47.69,47.77,151200.0,47.73,47.79,47.69,47.77,151200.0
2013-11-06 14:20:00,47.79,47.84,47.75,47.76,90300.0,47.79,47.84,47.75,47.76,90300.0
2013-11-06 14:25:00,47.76,47.79,47.72,47.73,99400.0,47.76,47.79,47.72,47.73,99400.0
2013-11-06 14:30:00,47.73,47.79,47.71,47.76,89600.0,47.73,47.79,47.71,47.76,89600.0
2013-11-06 14:35:00,47.75,47.77,47.72,47.73,61600.0,47.75,47.77,47.72,47.73,61600.0
2013-11-06 14:40:00,47.73,47.87,47.68,47.82,207900.0,47.73,47.87,47.68,47.82,207900.0
2013-11-06 14:45:00,47.82,47.85,47.77,47.8,177800.0,47.82,47.85,47.77,47.8,177800.0
2013-11-06 14:50:00,47.81,47.86,47.79,47.79,69300.0,47.81,47.86,47.79,47.79,69300.0
2013-11-06 14:55:00,47.8,47.89,47.8,47.85,79800.0,47.8,47.89,47.8,47.85,79800.0
2013-11-06 15:00:00,47.85,47.87,47.81,47.83,69300.0,47.85,47.87,47.81,47.83,69300.0
2013-11-06 15:05:00,47.85,47.86,47.72,47.74,135800.0,47.85,47.86,47.72,47.74,135800.0
2013-11-06 15:10:00,47.73,47.79,47.67,47.79,175700.0,47.73,47.79,47.67,47.79,175700.0
2013-11-06 15:15:00,47.79,47.88,47.77,47.84,121100.0,47.79,47.88,47.77,47.84,121100.0
2013-11-06 15:20:00,47.84,47.96,47.8,47.96,126700.0,47.84,47.96,47.8,47.96,126700.0
2013-11-06 15:25:00,47.95,47.96,47.82,47.86,95200.0,47.95,47.96,47.82,47.86,95200.0
2013-11-06 15:30:00,47.88,47.88,47.74,47.81,88200.0,47.88,47.88,47.74,47.81,88200.0
2013-11-06 15:35:00,47.8,47.9,47.77,47.88,217000.0,47.8,47.9,47.77,47.88,217000.0
2013-11-06 15:40:00,47.89,47.9,47.8,47.81,153300.0,47.89,47.9,47.8,47.81,153300.0
2013-11-06 15:45:00,47.83,47.86,47.71,47.76,171500.0,47.83,47.86,47.71,47.76,171500.0
2013-11-06 15:50:00,47.76,47.88,47.73,47.86,274400.0,47.76,47.88,47.73,47.86,274400.0
2013-11-06 15:55:00,47.86,47.97,47.82,47.96,515900.0,47.86,47.97,47.82,47.96,515900.0
2013-11-07 09:30:00,48.34,48.52,48.2,48.3,707000.0,48.34,48.52,48.2,48.3,707000.0
2013-11-07 09:35:00,48.29,48.4,48.15,48.23,281400.0,48.29,48.4,48.15,48.23,281400.0
2013-11-07 09:40:00,48.28,48.34,48.01,48.04,312900.0,48.28,48.34,48.01,48.04,312900.0
2013-11-07 09:45:00,48.0,48.04,47.34,47.58,999600.0,48.0,48.04,47.34,47.58,999600.0
2013-11-07 09:50:00,47.62,47.7,47.49,47.69,269500.0,47.62,47.7,47.49,47.69,269500.0
2013-11-07 09:55:00,47.71,47.92,47.63,47.87,393400.0,47.71,47.92,47.63,47.87,393400.0
2013-11-07 10:00:00,47.8,47.86,47.64,47.75,455000.0,47.8,47.86,47.64,47.75,455000.0
2013-11-07 10:05:00,47.72,47.74,47.2,47.21,662900.0,47.72,47.74,47.2,47.21,662900.0
2013-11-07 10:10:00,47.21,47.31,47.12,47.17,595000.0,47.21,47.31,47.12,47.17,595000.0
2013-11-07 10:15:00,47.21,47.29,46.67,46.76,796600.0,47.21,47.29,46.67,46.76,796600.0
2013-11-07 10:20:00,46.8,46.97,46.75,46.85,501900.0,46.8,46.97,46.75,46.85,501900.0
2013-11-07 10:25:00,46.85,46.99,46.75,46.92,744100.0,46.85,46.99,46.75,46.92,744100.0
2013-11-07 10:30:00,46.9,46.91,46.52,46.53,452200.0,46.9,46.91,46.52,46.53,452200.0
2013-11-07 10:35:00,46.53,46.82,46.45,46.64,339500.0,46.53,46.82,46.45,46.64,339500.0
2013-11-07 10:40:00,46.63,46.72,46.56,46.64,322700.0,46.63,46.72,46.56,46.64,322700.0
2013-11-07 10:45:00,46.64,46.99,46.48,46.97,652400.0,46.64,46.99,46.48,46.97,652400.0
2013-11-07 10:50:00,46.99,47.06,46.81,46.97,278600.0,46.99,47.06,46.81,46.97,278600.0
2013-11-07 10:55:00,46.93,47.03,46.86,46.98,326900.0,46.93,47.03,46.86,46.98,326900.0
2013-11-07 11:00:00,46.98,47.01,46.81,46.9,175000.0,46.98,47.01,46.81,46.9,175000.0
2013-11-07 11:05:00,46.83,47.02,46.82,46.86,177100.0,46.83,47.02,46.82,46.86,177100.0
2013-11-07 11:10:00,46.86,46.94,46.8,46.8,155400.0,46.86,46.94,46.8,46.8,155400.0
2013-11-07 11:15:00,46.8,46.81,46.6,46.66,329700.0,46.8,46.81,46.6,46.66,329700.0
2013-11-07 11:20:00,46.68,46.9,46.61,46.84,171500.0,46.68,46.9,46.61,46.84,171500.0
2013-11-07 11:25:00,46.82,46.9,46.74,46.82,153300.0,46.82,46.9,46.74,46.82,153300.0
2013-11-07 11:30:00,46.83,46.94,46.7,46.94,131600.0,46.83,46.94,46.7,46.94,131600.0
2013-11-07 11:35:00,46.94,47.0,46.87,46.99,198800.0,46.94,47.0,46.87,46.99,198800.0
2013-11-07 11:40:00,46.99,46.99,46.87,46.91,233100.0,46.99,46.99,46.87,46.91,233100.0
2013-11-07 11:45:00,46.9,46.9,46.82,46.82,196700.0,46.9,46.9,46.82,46.82,196700.0
2013-11-07 11:50:00,46.85,46.98,46.85,46.94,120400.0,46.85,46.98,46.85,46.94,120400.0
2013-11-07 11:55:00,46.94,47.14,46.94,47.14,158900.0,46.94,47.14,46.94,47.14,158900.0
2013-11-07 12:00:00,47.13,47.29,47.11,47.19,305200.0,47.13,47.29,47.11,47.19,305200.0
2013-11-07 12:05:00,47.25,47.4,47.24,47.3,172900.0,47.25,47.4,47.24,47.3,172900.0
2013-11-07 12:10:00,47.32,47.5,47.3,47.43,207200.0,47.32,47.5,47.3,47.43,207200.0
2013-11-07 12:15:00,47.44,47.48,47.36,47.42,193200.0,47.44,47.48,47.36,47.42,193200.0
2013-11-07 12:20:00,47.42,47.43,47.23,47.29,130900.0,47.42,47.43,47.23,47.29,130900.0
2013-11-07 12:25:00,47.25,47.31,47.25,47.29,38500.0,47.25,47.31,47.25,47.29,38500.0
2013-11-07 12:30:00,47.28,47.37,47.23,47.25,95200.0,47.28,47.37,47.23,47.25,95200.0
2013-11-07 12:35:00,47.24,47.25,47.17,47.22,81900.0,47.24,47.25,47.17,47.22,81900.0
2013-11-07 12:40:00,47.23,47.33,47.21,47.32,63000.0,47.23,47.33,47.21,47.32,63000.0
2013-11-07 12:45:00,47.34,47.35,47.23,47.27,70000.0,47.34,47.35,47.23,47.27,70000.0
2013-11-07 12:50:00,47.24,47.24,47.13,47.18,107800.0,47.24,47.24,47.13,47.18,107800.0
2013-11-07 12:55:00,47.2,47.21,47.12,47.14,62300.0,47.2,47.21,47.12,47.14,62300.0
2013-11-07 13:00:00,47.12,47.15,47.03,47.05,136500.0,47.12,47.15,47.03,47.05,136500.0
2013-11-07 13:05:00,47.04,47.08,47.01,47.03,81900.0,47.04,47.08,47.01,47.03,81900.0
2013-11-07 13:10:00,47.03,47.03,46.94,46.94,89600.0,47.03,47.03,46.94,46.94,89600.0
2013-11-07 13:15:00,46.94,47.0,46.94,46.99,37800.0,46.94,47.0,46.94,46.99,37800.0
2013-11-07 13:20:00,46.99,47.04,46.88,46.91,133000.0,46.99,47.04,46.88,46.91,133000.0
2013-11-07 13:25:00,46.9,46.97,46.81,46.82,104300.0,46.9,46.97,46.81,46.82,104300.0
2013-11-07 13:30:00,46.82,47.0,46.81,47.0,98000.0,46.82,47.0,46.81,47.0,98000.0
2013-11-07 13:35:00,47.0,47.12,46.98,47.09,130900.0,47.0,47.12,46.98,47.09,130900.0
2013-11-07 13:40:00,47.1,47.13,47.03,47.1,67900.0,47.1,47.13,47.03,47.1,67900.0
2013-11-07 13:45:00,47.09,47.14,46.88,46.91,129500.0,47.09,47.14,46.88,46.91,129500.0
2013-11-07 13:50:00,46.93,47.01,46.86,46.92,161700.0,46.93,47.01,46.86,46.92,161700.0
2013-11-07 13:55:00,46.92,47.01,46.92,46.96,60900.0,46.92,47.01,46.92,46.96,60900.0
2013-11-07 14:00:00,46.94,46.97,46.7,46.73,239400.0,46.94,46.97,46.7,46.73,239400.0
2013-11-07 14:05:00,46.69,46.89,46.69,46.79,105700.0,46.69,46.89,46.69,46.79,105700.0
2013-11-07 14:10:00,46.76,46.83,46.69,46.71,154000.0,46.76,46.83,46.69,46.71,154000.0
2013-11-07 14:15:00,46.71,46.78,46.66,46.76,95200.0,46.71,46.78,46.66,46.76,95200.0
2013-11-07 14:20:00,46.75,46.81,46.71,46.81,72100.0,46.75,46.81,46.71,46.81,72100.0
2013-11-07 14:25:00,46.83,46.91,46.73,46.73,70000.0,46.83,46.91,46.73,46.73,70000.0
2013-11-07 14:30:00,46.73,46.73,46.57,46.67,349300.0,46.73,46.73,46.57,46.67,349300.0
2013-11-07 14:35:00,46.67,46.74,46.61,46.7,90300.0,46.67,46.74,46.61,46.7,90300.0
2013-11-07 14:40:00,46.68,46.77,46.68,46.73,139300.0,46.68,46.77,46.68,46.73,139300.0
2013-11-07 14:45:00,46.74,46.93,46.71,46.92,117600.0,46.74,46.93,46.71,46.92,117600.0
2013-11-07 14:50:00,46.92,46.95,46.84,46.93,152600.0,46.92,46.95,46.84,46.93,152600.0
2013-11-07 14:55:00,46.94,46.98,46.9,46.92,96600.0,46.94,46.98,46.9,46.92,96600.0
2013-11-07 15:00:00,46.9,46.93,46.85,46.88,84000.0,46.9,46.93,46.85,46.88,84000.0
2013-11-07 15:05:00,46.89,46.89,46.74,46.75,107800.0,46.89,46.89,46.74,46.75,107800.0
2013-11-07 15:10:00,46.75,46.76,46.65,46.69,153300.0,46.75,46.76,46.65,46.69,153300.0
2013-11-07 15:15:00,46.66,46.69,46.62,46.66,160300.0,46.66,46.69,46.62,46.66,160300.0
2013-11-07 15:20:00,46.65,46.67,46.61,46.62,165200.0,46.65,46.67,46.61,46.62,165200.0
2013-11-07 15:25:00,46.62,46.66,46.53,46.54,224700.0,46.62,46.66,46.53,46.54,224700.0
2013-11-07 15:30:00,46.53,46.57,46.46,46.57,399700.0,46.53,46.57,46.46,46.57,399700.0
2013-11-07 15:35:00,46.53,46.63,46.47,46.63,219100.0,46.53,46.63,46.47,46.63,219100.0
2013-11-07 15:40:00,46.61,46.61,46.49,46.53,210700.0,46.61,46.61,46.49,46.53,210700.0
2013-11-07 15:45:00,46.53,46.64,46.48,46.54,271600.0,46.53,46.64,46.48,46.54,271600.0
2013-11-07 15:50:00,46.55,46.66,46.55,46.65,359100.0,46.55,46.66,46.55,46.65,359100.0
2013-11-07 15:55:00,46.64,46.7,46.64,46.69,491400.0,46.64,46.7,46.64,46.69,491400.0
2013-11-08 09:30:00,46.7,47.21,46.69,46.92,735000.0,46.7,47.21,46.69,46.92,735000.0
2013-11-08 09:35:00,46.97,47.19,46.55,46.57,464100.0,46.97,47.19,46.55,46.57,464100.0
2013-11-08 09:40:00,46.57,47.09,46.5,46.96,411600.0,46.57,47.09,46.5,46.96,411600.0
2013-11-08 09:45:00,46.91,47.14,46.73,46.85,380800.0,46.91,47.14,46.73,46.85,380800.0
2013-11-08 09:50:00,46.84,47.07,46.82,46.92,223300.0,46.84,47.07,46.82,46.92,223300.0
2013-11-08 09:55:00,46.88,46.99,46.59,46.85,771400.0,46.88,46.99,46.59,46.85,771400.0
2013-11-08 10:00:00,46.8,47.06,46.78,46.97,340900.0,46.8,47.06,46.78,46.97,340900.0
2013-11-08 10:05:00,47.02,47.19,46.91,47.15,753900.0,47.02,47.19,46.91,47.15,753900.0
2013-11-08 10:10:00,47.14,47.46,47.14,47.33,1099700.0,47.14,47.46,47.14,47.33,1099700.0
2013-11-08 10:15:00,47.36,47.57,47.29,47.5,513800.0,47.36,47.57,47.29,47.5,513800.0
2013-11-08 10:20:00,47.51,47.65,47.31,47.38,445900.0,47.51,47.65,47.31,47.38,445900.0
2013-11-08 10:25:00,47.43,47.64,47.27,47.64,324100.0,47.43,47.64,47.27,47.64,324100.0
2013-11-08 10:30:00,47.63,47.94,47.57,47.8,743400.0,47.63,47.94,47.57,47.8,743400.0
2013-11-08 10:35:00,47.8,47.86,47.66,47.71,646100.0,47.8,47.86,47.66,47.71,646100.0
2013-11-08 10:40:00,47.75,47.77,47.46,47.5,435400.0,47.75,47.77,47.46,47.5,435400.0
2013-11-08 10:45:00,47.54,47.67,47.49,47.62,178500.0,47.54,47.67,47.49,47.62,178500.0
2013-11-08 10:50:00,47.66,47.66,47.38,47.43,114800.0,47.66,47.66,47.38,47.43,114800.0
2013-11-08 10:55:00,47.43,47.6,47.42,47.56,78400.0,47.43,47.6,47.42,47.56,78400.0
2013-11-08 11:00:00,47.57,47.64,47.47,47.58,115500.0,47.57,47.64,47.47,47.58,115500.0
2013-11-08 11:05:00,47.49,47.64,47.44,47.63,87500.0,47.49,47.64,47.44,47.63,87500.0
2013-11-08 11:10:00,47.62,47.7,47.5,47.6,142800.0,47.62,47.7,47.5,47.6,142800.0
2013-11-08 11:15:00,47.6,47.69,47.55,47.6,100800.0,47.6,47.69,47.55,47.6,100800.0
2013-11-08 11:20:00,47.69,47.69,47.51,47.54,87500.0,47.69,47.69,47.51,47.54,87500.0
2013-11-08 11:25:00,47.56,47.66,47.52,47.61,127400.0,47.56,47.66,47.52,47.61,127400.0
2013-11-08 11:30:00,47.61,47.61,47.48,47.56,310800.0,47.61,47.61,47.48,47.56,310800.0
2013-11-08 11:35:00,47.58,47.62,47.49,47.54,328300.0,47.58,47.62,47.49,47.54,328300.0
2013-11-08 11:40:00,47.51,47.56,47.44,47.46,242200.0,47.51,47.56,47.44,47.46,242200.0
2013-11-08 11:45:00,47.49,47.56,47.45,47.51,285600.0,47.49,47.56,47.45,47.51,285600.0
2013-11-08 11:50:00,47.51,47.7,47.5,47.67,441000.0,47.51,47.7,47.5,47.67,441000.0
2013-11-08 11:55:00,47.67,47.74,47.61,47.66,373800.0,47.67,47.74,47.61,47.66,373800.0
2013-11-08 12:00:00,47.69,47.75,47.64,47.69,379400.0,47.69,47.75,47.64,47.69,379400.0
2013-11-08 12:05:00,47.68,47.73,47.62,47.67,228200.0,47.68,47.73,47.62,47.67,228200.0
2013-11-08 12:10:00,47.66,47.69,47.57,47.63,72100.0,47.66,47.69,47.57,47.63,72100.0
2013-11-08 12:15:00,47.64,47.75,47.64,47.69,312900.0,47.64,47.75,47.64,47.69,312900.0
2013-11-08 12:20:00,47.67,47.77,47.66,47.75,136500.0,47.67,47.77,47.66,47.75,136500.0
2013-11-08 12:25:00,47.74,47.81,47.71,47.78,129500.0,47.74,47.81,47.71,47.78,129500.0
2013-11-08 12:30:00,47.79,47.79,47.6,47.62,91700.0,47.79,47.79,47.6,47.62,91700.0
2013-11-08 12:35:00,47.64,47.68,47.61,47.65,39900.0,47.64,47.68,47.61,47.65,39900.0
2013-11-08 12:40:00,47.63,47.66,47.59,47.6,72800.0,47.63,47.66,47.59,47.6,72800.0
2013-11-08 12:45:00,47.6,47.6,47.51,47.58,78400.0,47.6,47.6,47.51,47.58,78400.0
2013-11-08 12:50:00,47.57,47.62,47.57,47.61,23100.0,47.57,47.62,47.57,47.61,23100.0
2013-11-08 12:55:00,47.57,47.62,47.57,47.62,86100.0,47.57,47.62,47.57,47.62,86100.0
2013-11-08 13:00:00,47.62,47.67,47.58,47.65,81200.0,47.62,47.67,47.58,47.65,81200.0
2013-11-08 13:05:00,47.68,47.69,47.6,47.66,48300.0,47.68,47.69,47.6,47.66,48300.0
2013-11-08 13:10:00,47.63,47.68,47.62,47.64,44100.0,47.63,47.68,47.62,47.64,44100.0
2013-11-08 13:15:00,47.65,47.69,47.62,47.65,41300.0,47.65,47.69,47.62,47.65,41300.0
2013-11-08 13:20:00,47.67,47.76,47.66,47.67,175700.0,47.67,47.76,47.66,47.67,175700.0
2013-11-08 13:25:00,47.69,47.78,47.65,47.73,99400.0,47.69,47.78,47.65,47.73,99400.0
2013-11-08 13:30:00,47.73,47.75,47.65,47.74,102900.0,47.73,47.75,47.65,47.74,102900.0
2013-11-08 13:35:00,47.72,47.77,47.7,47.75,68600.0,47.72,47.77,47.7,47.75,68600.0
2013-11-08 13:40:00,47.76,47.79,47.66,47.71,151900.0,47.76,47.79,47.66,47.71,151900.0
2013-11-08 13:45:00,47.71,47.77,47.67,47.71,84000.0,47.71,47.77,47.67,47.71,84000.0
2013-11-08 13:50:00,47.68,47.71,47.65,47.7,67900.0,47.68,47.71,47.65,47.7,67900.0
2013-11-08 13:55:00,47.69,47.79,47.67,47.78,159600.0,47.69,47.79,47.67,47.78,159600.0
2013-11-08 14:00:00,47.79,47.89,47.77,47.88,394800.0,47.79,47.89,47.77,47.88,394800.0
2013-11-08 14:05:00,47.88,47.88,47.75,47.84,156100.0,47.88,47.88,47.75,47.84,156100.0
2013-11-08 14:10:00,47.82,47.86,47.79,47.85,141400.0,47.82,47.86,47.79,47.85,141400.0
2013-11-08 14:15:00,47.85,47.87,47.81,47.83,154700.0,47.85,47.87,47.81,47.83,154700.0
2013-11-08 14:20:00,47.82,47.85,47.81,47.82,77700.0,47.82,47.85,47.81,47.82,77700.0
2013-11-08 14:25:00,47.82,47.85,47.76,47.77,42700.0,47.82,47.85,47.76,47.77,42700.0
2013-11-08 14:30:00,47.77,47.79,47.72,47.74,58100.0,47.77,47.79,47.72,47.74,58100.0
2013-11-08 14:35:00,47.72,47.8,47.7,47.77,82600.0,47.72,47.8,47.7,47.77,82600.0
2013-11-08 14:40:00,47.8,47.84,47.75,47.75,92400.0,47.8,47.84,47.75,47.75,92400.0
2013-11-08 14:45:00,47.77,47.82,47.76,47.8,70000.0,47.77,47.82,47.76,47.8,70000.0
2013-11-08 14:50:00,47.8,47.81,47.67,47.72,79800.0,47.8,47.81,47.67,47.72,79800.0
2013-11-08 14:55:00,47.7,47.76,47.69,47.75,103600.0,47.7,47.76,47.69,47.75,103600.0
2013-11-08 15:00:00,47.77,47.77,47.61,47.65,114800.0,47.77,47.77,47.61,47.65,114800.0
2013-11-08 15:05:00,47.67,47.69,47.59,47.62,123900.0,47.67,47.69,47.59,47.62,123900.0
2013-11-08 15:10:00,47.62,47.64,47.57,47.61,74900.0,47.62,47.64,47.57,47.61,74900.0
2013-11-08 15:15:00,47.6,47.6,47.48,47.49,254100.0,47.6,47.6,47.48,47.49,254100.0
2013-11-08 15:20:00,47.49,47.6,47.48,47.53,240800.0,47.49,47.6,47.48,47.53,240800.0
2013-11-08 15:25:00,47.55,47.58,47.49,47.51,118300.0,47.55,47.58,47.49,47.51,118300.0
2013-11-08 15:30:00,47.51,47.6,47.49,47.58,93800.0,47.51,47.6,47.49,47.58,93800.0
2013-11-08 15:35:00,47.58,47.63,47.53,47.58,168700.0,47.58,47.63,47.53,47.58,168700.0
2013-11-08 15:40:00,47.61,47.67,47.57,47.63,179900.0,47.61,47.67,47.57,47.63,179900.0
2013-11-08 15:45:00,47.6,47.64,47.55,47.64,213500.0,47.6,47.64,47.55,47.64,213500.0
2013-11-08 15:50:00,47.64,47.74,47.64,47.71,304500.0,47.64,47.74,47.64,47.71,304500.0
2013-11-08 15:55:00,47.73,47.86,47.69,47.84,849100.0,47.73,47.86,47.69,47.84,849100.0
2013-11-11 09:30:00,47.54,47.71,47.36,47.52,338100.0,47.54,47.71,47.36,47.52,338100.0
2013-11-11 09:35:00,47.51,47.63,46.95,47.28,642600.0,47.51,47.63,46.95,47.28,642600.0
2013-11-11 09:40:00,47.27,47.65,47.14,47.43,458500.0,47.27,47.65,47.14,47.43,458500.0
2013-11-11 09:45:00,47.43,47.82,47.4,47.81,331100.0,47.43,47.82,47.4,47.81,331100.0
2013-11-11 09:50:00,47.82,48.07,47.77,48.0,441700.0,47.82,48.07,47.77,48.0,441700.0
2013-11-11 09:55:00,48.0,48.18,47.95,48.18,724500.0,48.0,48.18,47.95,48.18,724500.0
2013-11-11 10:00:00,48.18,48.37,48.11,48.29,661500.0,48.18,48.37,48.11,48.29,661500.0
2013-11-11 10:05:00,48.29,48.29,48.0,48.06,314300.0,48.29,48.29,48.0,48.06,314300.0
2013-11-11 10:10:00,48.03,48.13,47.96,48.13,236600.0,48.03,48.13,47.96,48.13,236600.0
2013-11-11 10:15:00,48.07,48.27,47.94,48.19,182000.0,48.07,48.27,47.94,48.19,182000.0
2013-11-11 10:20:00,48.18,48.28,48.07,48.25,641900.0,48.18,48.28,48.07,48.25,641900.0
2013-11-11 10:25:00,48.19,48.33,48.09,48.21,390600.0,48.19,48.33,48.09,48.21,390600.0
2013-11-11 10:30:00,48.2,48.22,48.02,48.03,271600.0,48.2,48.22,48.02,48.03,271600.0
2013-11-11 10:35:00,48.02,48.07,47.88,47.95,1045800.0,48.02,48.07,47.88,47.95,1045800.0
2013-11-11 10:40:00,47.95,48.01,47.75,47.87,263200.0,47.95,48.01,47.75,47.87,263200.0
2013-11-11 10:45:00,47.87,48.0,47.75,47.91,163800.0,47.87,48.0,47.75,47.91,163800.0
2013-11-11 10:50:00,47.88,47.98,47.85,47.86,282800.0,47.88,47.98,47.85,47.86,282800.0
2013-11-11 10:55:00,47.87,47.9,47.67,47.75,564200.0,47.87,47.9,47.67,47.75,564200.0
2013-11-11 11:00:00,47.75,47.79,47.58,47.6,694400.0,47.75,47.79,47.58,47.6,694400.0
2013-11-11 11:05:00,47.6,47.76,47.57,47.71,140700.0,47.6,47.76,47.57,47.71,140700.0
2013-11-11 11:10:00,47.68,47.75,47.63,47.71,617400.0,47.68,47.75,47.63,47.71,617400.0
2013-11-11 11:15:00,47.74,48.07,47.74,48.02,176400.0,47.74,48.07,47.74,48.02,176400.0
2013-11-11 11:20:00,48.01,48.14,47.99,48.14,125300.0,48.01,48.14,47.99,48.14,125300.0
2013-11-11 11:25:00,48.15,48.15,48.04,48.1,89600.0,48.15,48.15,48.04,48.1,89600.0
2013-11-11 11:30:00,48.09,48.12,47.93,47.94,132300.0,48.09,48.12,47.93,47.94,132300.0
2013-11-11 11:35:00,47.93,47.96,47.86,47.89,103600.0,47.93,47.96,47.86,47.89,103600.0
2013-11-11 11:40:00,47.91,47.99,47.88,47.99,42700.0,47.91,47.99,47.88,47.99,42700.0
2013-11-11 11:45:00,48.04,48.1,48.03,48.07,196700.0,48.04,48.1,48.03,48.07,196700.0
2013-11-11 11:50:00,48.1,48.21,48.09,48.13,282100.0,48.1,48.21,48.09,48.13,282100.0
2013-11-11 11:55:00,48.11,48.17,48.07,48.17,96600.0,48.11,48.17,48.07,48.17,96600.0
2013-11-11 12:00:00,48.13,48.13,47.94,48.01,125300.0,48.13,48.13,47.94,48.01,125300.0
2013-11-11 12:05:00,47.97,48.09,47.97,48.04,53200.0,47.97,48.09,47.97,48.04,53200.0
2013-11-11 12:10:00,48.05,48.05,48.01,48.04,125300.0,48.05,48.05,48.01,48.04,125300.0
2013-11-11 12:15:00,48.03,48.19,48.03,48.12,150500.0,48.03,48.19,48.03,48.12,150500.0
2013-11-11 12:20:00,48.14,48.16,48.11,48.12,57400.0,48.14,48.16,48.11,48.12,57400.0
2013-11-11 12:25:00,48.1,48.21,48.08,48.18,140000.0,48.1,48.21,48.08,48.18,140000.0
2013-11-11 12:30:00,48.17,48.25,48.12,48.18,48300.0,48.17,48.25,48.12,48.18,48300.0
2013-11-11 12:35:00,48.17,48.26,48.17,48.26,40600.0,48.17,48.26,48.17,48.26,40600.0
2013-11-11 12:40:00,48.23,48.32,48.23,48.29,168700.0,48.23,48.32,48.23,48.29,168700.0
2013-11-11 12:45:00,48.27,48.37,48.21,48.34,151900.0,48.27,48.37,48.21,48.34,151900.0
2013-11-11 12:50:00,48.36,48.36,48.27,48.28,128100.0,48.36,48.36,48.27,48.28,128100.0
2013-11-11 12:55:00,48.29,48.38,48.27,48.32,161700.0,48.29,48.38,48.27,48.32,161700.0
2013-11-11 13:00:00,48.29,48.39,48.27,48.35,223300.0,48.29,48.39,48.27,48.35,223300.0
2013-11-11 13:05:00,48.35,48.4,48.33,48.34,105000.0,48.35,48.4,48.33,48.34,105000.0
2013-11-11 13:10:00,48.35,48.37,48.14,48.15,178500.0,48.35,48.37,48.14,48.15,178500.0
2013-11-11 13:15:00,48.15,48.2,48.09,48.15,92400.0,48.15,48.2,48.09,48.15,92400.0
2013-11-11 13:20:00,48.15,48.22,48.15,48.17,30100.0,48.15,48.22,48.15,48.17,30100.0
2013-11-11 13:25:00,48.15,48.21,48.13,48.16,68600.0,48.15,48.21,48.13,48.16,68600.0
2013-11-11 13:30:00,48.17,48.21,48.13,48.18,49700.0,48.17,48.21,48.13,48.18,49700.0
2013-11-11 13:35:00,48.19,48.19,48.1,48.13,56700.0,48.19,48.19,48.1,48.13,56700.0
2013-11-11 13:40:00,48.15,48.15,48.09,48.12,52500.0,48.15,48.15,48.09,48.12,52500.0
2013-11-11 13:45:00,48.11,48.14,48.1,48.14,33600.0,48.11,48.14,48.1,48.14,33600.0
2013-11-11 13:50:00,48.11,48.12,48.09,48.09,38500.0,48.11,48.12,48.09,48.09,38500.0
2013-11-11 13:55:00,48.09,48.18,48.07,48.12,77700.0,48.09,48.18,48.07,48.12,77700.0
2013-11-11 14:00:00,48.12,48.14,48.04,48.1,85400.0,48.12,48.14,48.04,48.1,85400.0
2013-11-11 14:05:00,48.12,48.2,48.08,48.12,44100.0,48.12,48.2,48.08,48.12,44100.0
2013-11-11 14:10:00,48.1,48.14,48.1,48.13,29400.0,48.1,48.14,48.1,48.13,29400.0
2013-11-11 14:15:00,48.1,48.25,48.1,48.25,80500.0,48.1,48.25,48.1,48.25,80500.0
2013-11-11 14:20:00,48.25,48.34,48.21,48.33,143500.0,48.25,48.34,48.21,48.33,143500.0
2013-11-11 14:25:00,48.33,48.5,48.31,48.41,300300.0,48.33,48.5,48.31,48.41,300300.0
2013-11-11 14:30:00,48.38,48.41,48.2,48.22,126000.0,48.38,48.41,48.2,48.22,126000.0
2013-11-11 14:35:00,48.26,48.33,48.24,48.32,100100.0,48.26,48.33,48.24,48.32,100100.0
2013-11-11 14:40:00,48.32,48.4,48.29,48.34,60200.0,48.32,48.4,48.29,48.34,60200.0
2013-11-11 14:45:00,48.32,48.36,48.29,48.31,64400.0,48.32,48.36,48.29,48.31,64400.0
2013-11-11 14:50:00,48.29,48.33,48.24,48.29,53200.0,48.29,48.33,48.24,48.29,53200.0
2013-11-11 14:55:00,48.3,48.33,48.25,48.28,47600.0,48.3,48.33,48.25,48.28,47600.0
2013-11-11 15:00:00,48.27,48.37,48.25,48.34,67900.0,48.27,48.37,48.25,48.34,67900.0
2013-11-11 15:05:00,48.33,48.44,48.33,48.44,170100.0,48.33,48.44,48.33,48.44,170100.0
2013-11-11 15:10:00,48.45,48.49,48.3,48.31,147000.0,48.45,48.49,48.3,48.31,147000.0
2013-11-11 15:15:00,48.32,48.36,48.17,48.17,157500.0,48.32,48.36,48.17,48.17,157500.0
2013-11-11 15:20:00,48.17,48.3,48.11,48.29,163800.0,48.17,48.3,48.11,48.29,163800.0
2013-11-11 15:25:00,48.26,48.29,48.15,48.19,77700.0,48.26,48.29,48.15,48.19,77700.0
2013-11-11 15:30:00,48.16,48.2,48.14,48.17,98700.0,48.16,48.2,48.14,48.17,98700.0
2013-11-11 15:35:00,48.18,48.24,48.18,48.24,90300.0,48.18,48.24,48.18,48.24,90300.0
2013-11-11 15:40:00,48.22,48.23,48.17,48.21,127400.0,48.22,48.23,48.17,48.21,127400.0
2013-11-11 15:45:00,48.22,48.32,48.18,48.3,219800.0,48.22,48.32,48.18,48.3,219800.0
2013-11-11 15:50:00,48.28,48.33,48.24,48.31,275100.0,48.28,48.33,48.24,48.31,275100.0
2013-11-11 15:55:00,48.31,48.32,48.22,48.25,389900.0,48.31,48.32,48.22,48.25,389900.0
2013-11-12 09:30:00,48.03,48.41,47.94,48.4,434000.0,48.03,48.41,47.94,48.4,434000.0
2013-11-12 09:35:00,48.4,48.4,48.0,48.0,274400.0,48.4,48.4,48.0,48.0,274400.0
2013-11-12 09:40:00,48.07,48.37,48.05,48.24,247100.0,48.07,48.37,48.05,48.24,247100.0
2013-11-12 09:45:00,48.24,48.5,48.24,48.29,249900.0,48.24,48.5,48.24,48.29,249900.0
2013-11-12 09:50:00,48.29,48.49,48.29,48.4,179200.0,48.29,48.49,48.29,48.4,179200.0
2013-11-12 09:55:00,48.4,48.4,48.26,48.37,565600.0,48.4,48.4,48.26,48.37,565600.0
2013-11-12 10:00:00,48.32,48.37,47.95,48.04,259000.0,48.32,48.37,47.95,48.04,259000.0
2013-11-12 10:05:00,48.01,48.08,47.95,48.03,196000.0,48.01,48.08,47.95,48.03,196000.0
2013-11-12 10:10:00,48.0,48.11,47.91,47.98,291900.0,48.0,48.11,47.91,47.98,291900.0
2013-11-12 10:15:00,48.0,48.26,47.98,48.2,700000.0,48.0,48.26,47.98,48.2,700000.0
2013-11-12 10:20:00,48.17,48.25,48.13,48.2,588000.0,48.17,48.25,48.13,48.2,588000.0
2013-11-12 10:25:00,48.17,48.21,48.07,48.11,187600.0,48.17,48.21,48.07,48.11,187600.0
2013-11-12 10:30:00,48.18,48.26,48.07,48.07,165200.0,48.18,48.26,48.07,48.07,165200.0
2013-11-12 10:35:00,48.12,48.21,48.1,48.15,58800.0,48.12,48.21,48.1,48.15,58800.0
2013-11-12 10:40:00,48.11,48.17,48.1,48.15,78400.0,48.11,48.17,48.1,48.15,78400.0
2013-11-12 10:45:00,48.14,48.28,48.07,48.13,105000.0,48.14,48.28,48.07,48.13,105000.0
2013-11-12 10:50:00,48.09,48.09,48.01,48.04,99400.0,48.09,48.09,48.01,48.04,99400.0
2013-11-12 10:55:00,48.02,48.13,47.97,47.97,177100.0,48.02,48.13,47.97,47.97,177100.0
2013-11-12 11:00:00,47.99,48.04,47.93,47.98,158900.0,47.99,48.04,47.93,47.98,158900.0
2013-11-12 11:05:00,47.97,47.99,47.71,47.72,418600.0,47.97,47.99,47.71,47.72,418600.0
2013-11-12 11:10:00,47.71,47.94,47.7,47.88,116900.0,47.71,47.94,47.7,47.88,116900.0
2013-11-12 11:15:00,47.88,47.92,47.86,47.87,71400.0,47.88,47.92,47.86,47.87,71400.0
2013-11-12 11:20:00,47.87,47.92,47.87,47.91,28700.0,47.87,47.92,47.87,47.91,28700.0
2013-11-12 11:25:00,47.89,48.06,47.81,48.06,126700.0,47.89,48.06,47.81,48.06,126700.0
2013-11-12 11:30:00,48.07,48.09,47.93,48.06,56000.0,48.07,48.09,47.93,48.06,56000.0
2013-11-12 11:35:00,48.04,48.05,47.85,47.86,102200.0,48.04,48.05,47.85,47.86,102200.0
2013-11-12 11:40:00,47.86,47.93,47.84,47.89,59500.0,47.86,47.93,47.84,47.89,59500.0
2013-11-12 11:45:00,47.89,47.92,47.82,47.92,91000.0,47.89,47.92,47.82,47.92,91000.0
2013-11-12 11:50:00,47.89,47.95,47.85,47.89,129500.0,47.89,47.95,47.85,47.89,129500.0
2013-11-12 11:55:00,47.92,47.98,47.91,47.96,45500.0,47.92,47.98,47.91,47.96,45500.0
2013-11-12 12:00:00,47.97,47.97,47.86,47.9,35700.0,47.97,47.97,47.86,47.9,35700.0
2013-11-12 12:05:00,47.88,47.88,47.61,47.68,259700.0,47.88,47.88,47.61,47.68,259700.0
2013-11-12 12:10:00,47.68,47.8,47.65,47.75,106400.0,47.68,47.8,47.65,47.75,106400.0
2013-11-12 12:15:00,47.74,47.84,47.72,47.81,51800.0,47.74,47.84,47.72,47.81,51800.0
2013-11-12 12:20:00,47.82,47.83,47.76,47.76,59500.0,47.82,47.83,47.76,47.76,59500.0
2013-11-12 12:25:00,47.78,47.82,47.77,47.8,29400.0,47.78,47.82,47.77,47.8,29400.0
2013-11-12 12:30:00,47.8,47.83,47.75,47.75,67900.0,47.8,47.83,47.75,47.75,67900.0
2013-11-12 12:35:00,47.79,47.81,47.54,47.7,512400.0,47.79,47.81,47.54,47.7,512400.0
2013-11-12 12:40:00,47.69,47.99,47.62,47.86,294000.0,47.69,47.99,47.62,47.86,294000.0
2013-11-12 12:45:00,47.84,47.93,47.8,47.8,84000.0,47.84,47.93,47.8,47.8,84000.0
2013-11-12 12:50:00,47.8,47.86,47.75,47.77,48300.0,47.8,47.86,47.75,47.77,48300.0
2013-11-12 12:55:00,47.79,47.79,47.59,47.62,146300.0,47.79,47.79,47.59,47.62,146300.0
2013-11-12 13:00:00,47.59,47.66,47.58,47.59,109200.0,47.59,47.66,47.58,47.59,109200.0
2013-11-12 13:05:00,47.6,47.68,47.49,47.49,166600.0,47.6,47.68,47.49,47.49,166600.0
2013-11-12 13:10:00,47.47,47.62,47.46,47.57,85400.0,47.47,47.62,47.46,47.57,85400.0
2013-11-12 13:15:00,47.57,47.58,47.5,47.54,76300.0,47.57,47.58,47.5,47.54,76300.0
2013-11-12 13:20:00,47.52,47.54,47.47,47.53,95900.0,47.52,47.54,47.47,47.53,95900.0
2013-11-12 13:25:00,47.5,47.61,47.5,47.52,101500.0,47.5,47.61,47.5,47.52,101500.0
2013-11-12 13:30:00,47.51,47.59,47.43,47.43,103600.0,47.51,47.59,47.43,47.43,103600.0
2013-11-12 13:35:00,47.45,47.45,47.34,47.39,268800.0,47.45,47.45,47.34,47.39,268800.0
2013-11-12 13:40:00,47.37,47.47,47.34,47.46,139300.0,47.37,47.47,47.34,47.46,139300.0
2013-11-12 13:45:00,47.47,47.5,47.39,47.46,84700.0,47.47,47.5,47.39,47.46,84700.0
2013-11-12 13:50:00,47.44,47.54,47.44,47.45,83300.0,47.44,47.54,47.44,47.45,83300.0
2013-11-12 13:55:00,47.5,47.6,47.49,47.57,93100.0,47.5,47.6,47.49,47.57,93100.0
2013-11-12 14:00:00,47.56,47.59,47.51,47.56,70700.0,47.56,47.59,47.51,47.56,70700.0
2013-11-12 14:05:00,47.56,47.6,47.49,47.51,54600.0,47.56,47.6,47.49,47.51,54600.0
2013-11-12 14:10:00,47.51,47.56,47.51,47.51,56000.0,47.51,47.56,47.51,47.51,56000.0
2013-11-12 14:15:00,47.52,47.56,47.5,47.54,63000.0,47.52,47.56,47.5,47.54,63000.0
2013-11-12 14:20:00,47.56,47.6,47.46,47.49,85400.0,47.56,47.6,47.46,47.49,85400.0
2013-11-12 14:25:00,47.49,47.5,47.4,47.42,77000.0,47.49,47.5,47.4,47.42,77000.0
2013-11-12 14:30:00,47.44,47.53,47.43,47.51,79100.0,47.44,47.53,47.43,47.51,79100.0
2013-11-12 14:35:00,47.51,47.6,47.47,47.49,70700.0,47.51,47.6,47.47,47.49,70700.0
2013-11-12 14:40:00,47.48,47.5,47.43,47.48,51100.0,47.48,47.5,47.43,47.48,51100.0
2013-11-12 14:45:00,47.48,47.48,47.39,47.44,72100.0,47.48,47.48,47.39,47.44,72100.0
2013-11-12 14:50:00,47.46,47.5,47.39,47.4,58100.0,47.46,47.5,47.39,47.4,58100.0
2013-11-12 14:55:00,47.43,47.57,47.43,47.52,46200.0,47.43,47.57,47.43,47.52,46200.0
2013-11-12 15:00:00,47.54,47.62,47.52,47.56,123200.0,47.54,47.62,47.52,47.56,123200.0
2013-11-12 15:05:00,47.56,47.67,47.56,47.59,75600.0,47.56,47.67,47.56,47.59,75600.0
2013-11-12 15:10:00,47.6,47.67,47.58,47.64,93800.0,47.6,47.67,47.58,47.64,93800.0
2013-11-12 15:15:00,47.65,47.69,47.62,47.66,70000.0,47.65,47.69,47.62,47.66,70000.0
2013-11-12 15:20:00,47.66,47.7,47.59,47.59,94500.0,47.66,47.7,47.59,47.59,94500.0
2013-11-12 15:25:00,47.62,47.65,47.59,47.63,79100.0,47.62,47.65,47.59,47.63,79100.0
2013-11-12 15:30:00,47.6,47.71,47.6,47.69,105000.0,47.6,47.71,47.6,47.69,105000.0
2013-11-12 15:35:00,47.67,47.73,47.65,47.72,121800.0,47.67,47.73,47.65,47.72,121800.0
2013-11-12 15:40:00,47.7,47.76,47.65,47.74,93100.0,47.7,47.76,47.65,47.74,93100.0
2013-11-12 15:45:00,47.74,47.75,47.65,47.68,135100.0,47.74,47.75,47.65,47.68,135100.0
2013-11-12 15:50:00,47.67,47.69,47.64,47.65,166600.0,47.67,47.69,47.64,47.65,166600.0
2013-11-12 15:55:00,47.65,47.71,47.63,47.68,327600.0,47.65,47.71,47.63,47.68,327600.0
2013-11-13 09:30:00,47.6,47.64,47.3,47.31,506100.0,47.6,47.64,47.3,47.31,506100.0
2013-11-13 09:35:00,47.29,47.38,47.16,47.2,416500.0,47.29,47.38,47.16,47.2,416500.0
2013-11-13 09:40:00,47.26,47.42,47.15,47.16,206500.0,47.26,47.42,47.15,47.16,206500.0
2013-11-13 09:45:00,47.15,47.27,47.01,47.22,592200.0,47.15,47.27,47.01,47.22,592200.0
2013-11-13 09:50:00,47.2,47.21,47.09,47.14,244300.0,47.2,47.21,47.09,47.14,244300.0
2013-11-13 09:55:00,47.16,47.29,47.07,47.2,413700.0,47.16,47.29,47.07,47.2,413700.0
2013-11-13 10:00:00,47.2,47.27,47.17,47.24,411600.0,47.2,47.27,47.17,47.24,411600.0
2013-11-13 10:05:00,47.24,47.29,47.1,47.15,472500.0,47.24,47.29,47.1,47.15,472500.0
2013-11-13 10:10:00,47.19,47.25,47.17,47.18,115500.0,47.19,47.25,47.17,47.18,115500.0
2013-11-13 10:15:00,47.22,47.3,47.16,47.19,88900.0,47.22,47.3,47.16,47.19,88900.0
2013-11-13 10:20:00,47.18,47.21,47.08,47.16,91700.0,47.18,47.21,47.08,47.16,91700.0
2013-11-13 10:25:00,47.17,47.38,47.14,47.24,370300.0,47.17,47.38,47.14,47.24,370300.0
2013-11-13 10:30:00,47.26,47.49,47.26,47.46,198800.0,47.26,47.49,47.26,47.46,198800.0
2013-11-13 10:35:00,47.43,47.46,47.3,47.36,131600.0,47.43,47.46,47.3,47.36,131600.0
2013-11-13 10:40:00,47.38,47.43,47.32,47.42,81900.0,47.38,47.43,47.32,47.42,81900.0
2013-11-13 10:45:00,47.43,47.47,47.29,47.3,155400.0,47.43,47.47,47.29,47.3,155400.0
2013-11-13 10:50:00,47.34,47.35,47.22,47.25,150500.0,47.34,47.35,47.22,47.25,150500.0
2013-11-13 10:55:00,47.23,47.26,47.18,47.22,286300.0,47.23,47.26,47.18,47.22,286300.0
2013-11-13 11:00:00,47.21,47.34,47.21,47.34,53200.0,47.21,47.34,47.21,47.34,53200.0
2013-11-13 11:05:00,47.36,47.39,47.3,47.35,52500.0,47.36,47.39,47.3,47.35,52500.0
2013-11-13 11:10:00,47.41,47.52,47.36,47.5,144900.0,47.41,47.52,47.36,47.5,144900.0
2013-11-13 11:15:00,47.5,47.57,47.46,47.51,128100.0,47.5,47.57,47.46,47.51,128100.0
2013-11-13 11:20:00,47.52,47.65,47.47,47.54,144200.0,47.52,47.65,47.47,47.54,144200.0
2013-11-13 11:25:00,47.51,47.61,47.51,47.59,72800.0,47.51,47.61,47.51,47.59,72800.0
2013-11-13 11:30:00,47.61,47.76,47.59,47.66,201600.0,47.61,47.76,47.59,47.66,201600.0
2013-11-13 11:35:00,47.68,47.68,47.44,47.5,98000.0,47.68,47.68,47.44,47.5,98000.0
2013-11-13 11:40:00,47.51,47.52,47.32,47.42,123200.0,47.51,47.52,47.32,47.42,123200.0
2013-11-13 11:45:00,47.42,47.47,47.38,47.42,86800.0,47.42,47.47,47.38,47.42,86800.0
2013-11-13 11:50:00,47.38,47.51,47.37,47.48,237300.0,47.38,47.51,47.37,47.48,237300.0
2013-11-13 11:55:00,47.48,47.53,47.46,47.53,25900.0,47.48,47.53,47.46,47.53,25900.0
2013-11-13 12:00:00,47.53,47.55,47.46,47.46,49000.0,47.53,47.55,47.46,47.46,49000.0
2013-11-13 12:05:00,47.48,47.54,47.46,47.48,139300.0,47.48,47.54,47.46,47.48,139300.0
2013-11-13 12:10:00,47.48,47.53,47.47,47.5,21700.0,47.48,47.53,47.47,47.5,21700.0
2013-11-13 12:15:00,47.54,47.73,47.54,47.73,230300.0,47.54,47.73,47.54,47.73,230300.0
2013-11-13 12:20:00,47.71,47.89,47.71,47.85,266700.0,47.71,47.89,47.71,47.85,266700.0
2013-11-13 12:25:00,47.84,47.92,47.83,47.88,171500.0,47.84,47.92,47.83,47.88,171500.0
2013-11-13 12:30:00,47.86,47.87,47.75,47.76,101500.0,47.86,47.87,47.75,47.76,101500.0
2013-11-13 12:35:00,47.77,47.81,47.74,47.79,37100.0,47.77,47.81,47.74,47.79,37100.0
2013-11-13 12:40:00,47.8,47.86,47.78,47.85,93100.0,47.8,47.86,47.78,47.85,93100.0
2013-11-13 12:45:00,47.85,47.86,47.68,47.77,179200.0,47.85,47.86,47.68,47.77,179200.0
2013-11-13 12:50:00,47.78,47.81,47.7,47.73,50400.0,47.78,47.81,47.7,47.73,50400.0
2013-11-13 12:55:00,47.73,47.77,47.69,47.69,48300.0,47.73,47.77,47.69,47.69,48300.0
2013-11-13 13:00:00,47.71,47.73,47.61,47.62,214900.0,47.71,47.73,47.61,47.62,214900.0
2013-11-13 13:05:00,47.63,47.69,47.62,47.65,48300.0,47.63,47.69,47.62,47.65,48300.0
2013-11-13 13:10:00,47.68,47.68,47.62,47.62,26600.0,47.68,47.68,47.62,47.62,26600.0
2013-11-13 13:15:00,47.65,47.66,47.61,47.65,99400.0,47.65,47.66,47.61,47.65,99400.0
2013-11-13 13:20:00,47.63,47.64,47.56,47.59,95900.0,47.63,47.64,47.56,47.59,95900.0
2013-11-13 13:25:00,47.58,47.69,47.56,47.67,155400.0,47.58,47.69,47.56,47.67,155400.0
2013-11-13 13:30:00,47.67,47.67,47.56,47.6,68600.0,47.67,47.67,47.56,47.6,68600.0
2013-11-13 13:35:00,47.6,47.67,47.56,47.66,42000.0,47.6,47.67,47.56,47.66,42000.0
2013-11-13 13:40:00,47.67,47.73,47.67,47.72,137900.0,47.67,47.73,47.67,47.72,137900.0
2013-11-13 13:45:00,47.71,47.75,47.65,47.71,85400.0,47.71,47.75,47.65,47.71,85400.0
2013-11-13 13:50:00,47.75,47.75,47.66,47.71,51800.0,47.75,47.75,47.66,47.71,51800.0
2013-11-13 13:55:00,47.73,47.82,47.72,47.81,84000.0,47.73,47.82,47.72,47.81,84000.0
2013-11-13 14:00:00,47.81,47.81,47.75,47.76,65800.0,47.81,47.81,47.75,47.76,65800.0
2013-11-13 14:05:00,47.79,47.81,47.7,47.7,92400.0,47.79,47.81,47.7,47.7,92400.0
2013-11-13 14:10:00,47.74,47.76,47.74,47.74,35700.0,47.74,47.76,47.74,47.74,35700.0
2013-11-13 14:15:00,47.74,47.78,47.69,47.77,103600.0,47.74,47.78,47.69,47.77,103600.0
2013-11-13 14:20:00,47.74,47.77,47.73,47.77,22400.0,47.74,47.77,47.73,47.77,22400.0
2013-11-13 14:25:00,47.76,47.83,47.76,47.77,137200.0,47.76,47.83,47.76,47.77,137200.0
2013-11-13 14:30:00,47.79,47.79,47.71,47.73,43400.0,47.79,47.79,47.71,47.73,43400.0
2013-11-13 14:35:00,47.73,47.78,47.71,47.74,31500.0,47.73,47.78,47.71,47.74,31500.0
2013-11-13 14:40:00,47.73,47.78,47.73,47.78,23800.0,47.73,47.78,47.73,47.78,23800.0
2013-11-13 14:45:00,47.77,47.8,47.73,47.77,56000.0,47.77,47.8,47.73,47.77,56000.0
2013-11-13 14:50:00,47.78,47.82,47.77,47.78,62300.0,47.78,47.82,47.77,47.78,62300.0
2013-11-13 14:55:00,47.77,47.85,47.77,47.83,61600.0,47.77,47.85,47.77,47.83,61600.0
2013-11-13 15:00:00,47.79,47.83,47.77,47.8,45500.0,47.79,47.83,47.77,47.8,45500.0
2013-11-13 15:05:00,47.78,47.8,47.74,47.77,32900.0,47.78,47.8,47.74,47.77,32900.0
2013-11-13 15:10:00,47.77,47.8,47.73,47.78,123200.0,47.77,47.8,47.73,47.78,123200.0
2013-11-13 15:15:00,47.79,47.8,47.73,47.77,122500.0,47.79,47.8,47.73,47.77,122500.0
2013-11-13 15:20:00,47.78,47.8,47.68,47.74,105000.0,47.78,47.8,47.68,47.74,105000.0
2013-11-13 15:25:00,47.77,47.77,47.67,47.72,86800.0,47.77,47.77,47.67,47.72,86800.0
2013-11-13 15:30:00,47.71,47.74,47.66,47.66,105700.0,47.71,47.74,47.66,47.66,105700.0
2013-11-13 15:35:00,47.68,47.78,47.67,47.72,112000.0,47.68,47.78,47.67,47.72,112000.0
2013-11-13 15:40:00,47.73,47.79,47.73,47.76,77000.0,47.73,47.79,47.73,47.76,77000.0
2013-11-13 15:45:00,47.77,47.86,47.76,47.86,196700.0,47.77,47.86,47.76,47.86,196700.0
2013-11-13 15:50:00,47.86,47.89,47.82,47.86,277900.0,47.86,47.89,47.82,47.86,277900.0
2013-11-13 15:55:00,47.87,47.92,47.82,47.9,434000.0,47.87,47.92,47.82,47.9,434000.0
2013-11-14 09:30:00,47.98,48.22,47.87,48.16,357700.0,47.98,48.22,47.87,48.16,357700.0
2013-11-14 09:35:00,48.14,48.39,48.14,48.26,468300.0,48.14,48.39,48.14,48.26,468300.0
2013-11-14 09:40:00,48.2,48.83,48.14,48.6,937300.0,48.2,48.83,48.14,48.6,937300.0
2013-11-14 09:45:00,48.6,48.82,48.57,48.82,749000.0,48.6,48.82,48.57,48.82,749000.0
2013-11-14 09:50:00,48.83,49.05,48.75,48.98,844900.0,48.83,49.05,48.75,48.98,844900.0
2013-11-14 09:55:00,48.99,49.12,48.93,49.04,669900.0,48.99,49.12,48.93,49.04,669900.0
2013-11-14 10:00:00,49.1,49.14,48.74,48.74,823900.0,49.1,49.14,48.74,48.74,823900.0
2013-11-14 10:05:00,48.75,48.87,48.65,48.71,502600.0,48.75,48.87,48.65,48.71,502600.0
2013-11-14 10:10:00,48.7,48.84,48.52,48.79,625800.0,48.7,48.84,48.52,48.79,625800.0
2013-11-14 10:15:00,48.76,48.84,48.64,48.83,569800.0,48.76,48.84,48.64,48.83,569800.0
2013-11-14 10:20:00,48.77,48.8,48.69,48.73,294000.0,48.77,48.8,48.69,48.73,294000.0
2013-11-14 10:25:00,48.72,48.77,48.67,48.68,298900.0,48.72,48.77,48.67,48.68,298900.0
2013-11-14 10:30:00,48.69,48.93,48.68,48.92,466200.0,48.69,48.93,48.68,48.92,466200.0
2013-11-14 10:35:00,48.9,48.93,48.78,48.89,228200.0,48.9,48.93,48.78,48.89,228200.0
2013-11-14 10:40:00,48.88,48.97,48.86,48.89,336700.0,48.88,48.97,48.86,48.89,336700.0
2013-11-14 10:45:00,48.9,49.01,48.86,48.89,319900.0,48.9,49.01,48.86,48.89,319900.0
2013-11-14 10:50:00,48.88,48.97,48.82,48.91,401100.0,48.88,48.97,48.82,48.91,401100.0
2013-11-14 10:55:00,48.86,48.86,48.59,48.7,298900.0,48.86,48.86,48.59,48.7,298900.0
2013-11-14 11:00:00,48.71,48.8,48.68,48.8,101500.0,48.71,48.8,48.68,48.8,101500.0
2013-11-14 11:05:00,48.8,48.8,48.69,48.74,191800.0,48.8,48.8,48.69,48.74,191800.0
2013-11-14 11:10:00,48.74,48.93,48.73,48.83,159600.0,48.74,48.93,48.73,48.83,159600.0
2013-11-14 11:15:00,48.86,48.91,48.85,48.89,95200.0,48.86,48.91,48.85,48.89,95200.0
2013-11-14 11:20:00,48.88,48.97,48.87,48.89,347900.0,48.88,48.97,48.87,48.89,347900.0
2013-11-14 11:25:00,48.88,48.94,48.87,48.92,137200.0,48.88,48.94,48.87,48.92,137200.0
2013-11-14 11:30:00,48.9,48.98,48.88,48.91,300300.0,48.9,48.98,48.88,48.91,300300.0
2013-11-14 11:35:00,48.93,48.95,48.76,48.79,168700.0,48.93,48.95,48.76,48.79,168700.0
2013-11-14 11:40:00,48.79,48.81,48.58,48.6,343000.0,48.79,48.81,48.58,48.6,343000.0
2013-11-14 11:45:00,48.6,48.68,48.52,48.61,192500.0,48.6,48.68,48.52,48.61,192500.0
2013-11-14 11:50:00,48.63,48.68,48.57,48.58,116200.0,48.63,48.68,48.57,48.58,116200.0
2013-11-14 11:55:00,48.59,48.59,48.41,48.41,240800.0,48.59,48.59,48.41,48.41,240800.0
2013-11-14 12:00:00,48.41,48.43,48.24,48.37,323400.0,48.41,48.43,48.24,48.37,323400.0
2013-11-14 12:05:00,48.33,48.43,48.3,48.43,91700.0,48.33,48.43,48.3,48.43,91700.0
2013-11-14 12:10:00,48.43,48.44,48.36,48.43,147000.0,48.43,48.44,48.36,48.43,147000.0
2013-11-14 12:15:00,48.43,48.43,48.29,48.41,116900.0,48.43,48.43,48.29,48.41,116900.0
2013-11-14 12:20:00,48.41,48.52,48.37,48.43,80500.0,48.41,48.52,48.37,48.43,80500.0
2013-11-14 12:25:00,48.45,48.46,48.31,48.34,54600.0,48.45,48.46,48.31,48.34,54600.0
2013-11-14 12:30:00,48.31,48.56,48.31,48.45,95900.0,48.31,48.56,48.31,48.45,95900.0
2013-11-14 12:35:00,48.42,48.46,48.4,48.43,52500.0,48.42,48.46,48.4,48.43,52500.0
2013-11-14 12:40:00,48.44,48.55,48.39,48.55,63700.0,48.44,48.55,48.39,48.55,63700.0
2013-11-14 12:45:00,48.55,48.55,48.51,48.51,58100.0,48.55,48.55,48.51,48.51,58100.0
2013-11-14 12:50:00,48.51,48.53,48.49,48.49,44800.0,48.51,48.53,48.49,48.49,44800.0
2013-11-14 12:55:00,48.51,48.52,48.41,48.44,65100.0,48.51,48.52,48.41,48.44,65100.0
2013-11-14 13:00:00,48.44,48.52,48.39,48.52,60900.0,48.44,48.52,48.39,48.52,60900.0
2013-11-14 13:05:00,48.5,48.61,48.5,48.59,84000.0,48.5,48.61,48.5,48.59,84000.0
2013-11-14 13:10:00,48.61,48.76,48.6,48.73,218400.0,48.61,48.76,48.6,48.73,218400.0
2013-11-14 13:15:00,48.73,48.79,48.61,48.77,133700.0,48.73,48.79,48.61,48.77,133700.0
2013-11-14 13:20:00,48.79,48.93,48.79,48.88,183400.0,48.79,48.93,48.79,48.88,183400.0
2013-11-14 13:25:00,48.89,48.98,48.83,48.86,208600.0,48.89,48.98,48.83,48.86,208600.0
2013-11-14 13:30:00,48.88,48.89,48.79,48.79,97300.0,48.88,48.89,48.79,48.79,97300.0
2013-11-14 13:35:00,48.81,49.0,48.77,48.99,238700.0,48.81,49.0,48.77,48.99,238700.0
2013-11-14 13:40:00,49.0,49.01,48.91,48.91,109200.0,49.0,49.01,48.91,48.91,109200.0
2013-11-14 13:45:00,48.91,49.01,48.89,48.98,105000.0,48.91,49.01,48.89,48.98,105000.0
2013-11-14 13:50:00,48.98,49.0,48.91,48.97,81900.0,48.98,49.0,48.91,48.97,81900.0
2013-11-14 13:55:00,48.96,49.0,48.93,48.97,102900.0,48.96,49.0,48.93,48.97,102900.0
2013-11-14 14:00:00,49.0,49.06,48.97,49.05,389200.0,49.0,49.06,48.97,49.05,389200.0
2013-11-14 14:05:00,49.04,49.07,49.02,49.03,151900.0,49.04,49.07,49.02,49.03,151900.0
2013-11-14 14:10:00,49.04,49.07,49.02,49.06,84000.0,49.04,49.07,49.02,49.06,84000.0
2013-11-14 14:15:00,49.05,49.07,49.03,49.07,96600.0,49.05,49.07,49.03,49.07,96600.0
2013-11-14 14:20:00,49.07,49.11,49.04,49.1,175000.0,49.07,49.11,49.04,49.1,175000.0
2013-11-14 14:25:00,49.07,49.13,49.06,49.09,173600.0,49.07,49.13,49.06,49.09,173600.0
2013-11-14 14:30:00,49.09,49.09,48.86,48.96,265300.0,49.09,49.09,48.86,48.96,265300.0
2013-11-14 14:35:00,48.96,48.96,48.77,48.84,224000.0,48.96,48.96,48.77,48.84,224000.0
2013-11-14 14:40:00,48.84,48.91,48.78,48.9,158900.0,48.84,48.91,48.78,48.9,158900.0
2013-11-14 14:45:00,48.9,48.99,48.86,48.96,105000.0,48.9,48.99,48.86,48.96,105000.0
2013-11-14 14:50:00,48.96,48.98,48.88,48.92,81900.0,48.96,48.98,48.88,48.92,81900.0
2013-11-14 14:55:00,48.95,48.99,48.92,48.99,142800.0,48.95,48.99,48.92,48.99,142800.0
2013-11-14 15:00:00,48.95,49.04,48.95,49.0,100800.0,48.95,49.04,48.95,49.0,100800.0
2013-11-14 15:05:00,49.03,49.1,49.01,49.06,157500.0,49.03,49.1,49.01,49.06,157500.0
2013-11-14 15:10:00,49.05,49.07,48.99,49.06,98000.0,49.05,49.07,48.99,49.06,98000.0
2013-11-14 15:15:00,49.06,49.08,49.04,49.04,65800.0,49.06,49.08,49.04,49.04,65800.0
2013-11-14 15:20:00,49.06,49.07,49.03,49.07,130200.0,49.06,49.07,49.03,49.07,130200.0
2013-11-14 15:25:00,49.07,49.11,49.06,49.09,259700.0,49.07,49.11,49.06,49.09,259700.0
2013-11-14 15:30:00,49.1,49.12,48.98,48.99,308700.0,49.1,49.12,48.98,48.99,308700.0
2013-11-14 15:35:00,48.99,49.0,48.94,48.94,281400.0,48.99,49.0,48.94,48.94,281400.0
2013-11-14 15:40:00,48.96,49.0,48.94,48.99,182700.0,48.96,49.0,48.94,48.99,182700.0
2013-11-14 15:45:00,48.99,49.0,48.96,48.97,270200.0,48.99,49.0,48.96,48.97,270200.0
2013-11-14 15:50:00,48.97,48.97,48.88,48.94,410900.0,48.97,48.97,48.88,48.94,410900.0
2013-11-14 15:55:00,48.94,49.0,48.88,48.96,578200.0,48.94,49.0,48.88,48.96,578200.0
2013-11-15 09:30:00,49.26,49.38,49.06,49.31,987700.0,49.26,49.38,49.06,49.31,987700.0
2013-11-15 09:35:00,49.24,49.46,49.01,49.22,607600.0,49.24,49.46,49.01,49.22,607600.0
2013-11-15 09:40:00,49.23,49.55,49.16,49.52,477400.0,49.23,49.55,49.16,49.52,477400.0
2013-11-15 09:45:00,49.55,49.71,49.48,49.51,1121400.0,49.55,49.71,49.48,49.51,1121400.0
2013-11-15 09:50:00,49.46,49.55,49.34,49.38,457100.0,49.46,49.55,49.34,49.38,457100.0
2013-11-15 09:55:00,49.37,49.62,49.35,49.56,329000.0,49.37,49.62,49.35,49.56,329000.0
2013-11-15 10:00:00,49.58,49.62,49.46,49.6,630700.0,49.58,49.62,49.46,49.6,630700.0
2013-11-15 10:05:00,49.57,49.67,49.55,49.67,704900.0,49.57,49.67,49.55,49.67,704900.0
2013-11-15 10:10:00,49.66,49.82,49.62,49.82,613900.0,49.66,49.82,49.62,49.82,613900.0
2013-11-15 10:15:00,49.82,49.84,49.46,49.61,440300.0,49.82,49.84,49.46,49.61,440300.0
2013-11-15 10:20:00,49.69,49.71,49.55,49.63,153300.0,49.69,49.71,49.55,49.63,153300.0
2013-11-15 10:25:00,49.62,49.83,49.61,49.76,395500.0,49.62,49.83,49.61,49.76,395500.0
2013-11-15 10:30:00,49.78,49.81,49.64,49.7,189700.0,49.78,49.81,49.64,49.7,189700.0
2013-11-15 10:35:00,49.66,49.74,49.6,49.61,135800.0,49.66,49.74,49.6,49.61,135800.0
2013-11-15 10:40:00,49.59,49.69,49.55,49.58,403900.0,49.59,49.69,49.55,49.58,403900.0
2013-11-15 10:45:00,49.58,49.64,49.55,49.64,129500.0,49.58,49.64,49.55,49.64,129500.0
2013-11-15 10:50:00,49.64,49.65,49.6,49.62,88900.0,49.64,49.65,49.6,49.62,88900.0
2013-11-15 10:55:00,49.63,49.67,49.51,49.52,294000.0,49.63,49.67,49.51,49.52,294000.0
2013-11-15 11:00:00,49.53,49.57,49.38,49.49,210700.0,49.53,49.57,49.38,49.49,210700.0
2013-11-15 11:05:00,49.46,49.56,49.38,49.49,160300.0,49.46,49.56,49.38,49.49,160300.0
2013-11-15 11:10:00,49.53,49.55,49.47,49.48,91000.0,49.53,49.55,49.47,49.48,91000.0
2013-11-15 11:15:00,49.52,49.61,49.47,49.53,210700.0,49.52,49.61,49.47,49.53,210700.0
2013-11-15 11:20:00,49.53,49.71,49.53,49.7,356300.0,49.53,49.71,49.53,49.7,356300.0
2013-11-15 11:25:00,49.7,49.71,49.58,49.6,255500.0,49.7,49.71,49.58,49.6,255500.0
2013-11-15 11:30:00,49.61,49.67,49.59,49.67,275800.0,49.61,49.67,49.59,49.67,275800.0
2013-11-15 11:35:00,49.66,49.68,49.52,49.58,315000.0,49.66,49.68,49.52,49.58,315000.0
2013-11-15 11:40:00,49.56,49.61,49.5,49.6,244300.0,49.56,49.61,49.5,49.6,244300.0
2013-11-15 11:45:00,49.61,49.62,49.52,49.59,273700.0,49.61,49.62,49.52,49.59,273700.0
2013-11-15 11:50:00,49.57,49.59,49.49,49.5,92400.0,49.57,49.59,49.49,49.5,92400.0
2013-11-15 11:55:00,49.49,49.58,49.49,49.58,39200.0,49.49,49.58,49.49,49.58,39200.0
2013-11-15 12:00:00,49.59,49.63,49.57,49.62,113400.0,49.59,49.63,49.57,49.62,113400.0
2013-11-15 12:05:00,49.63,49.65,49.59,49.62,140000.0,49.63,49.65,49.59,49.62,140000.0
2013-11-15 12:10:00,49.6,49.68,49.6,49.66,202300.0,49.6,49.68,49.6,49.66,202300.0
2013-11-15 12:15:00,49.65,49.68,49.62,49.64,63700.0,49.65,49.68,49.62,49.64,63700.0
2013-11-15 12:20:00,49.64,49.68,49.58,49.62,103600.0,49.64,49.68,49.58,49.62,103600.0
2013-11-15 12:25:00,49.63,49.65,49.62,49.64,14000.0,49.63,49.65,49.62,49.64,14000.0
2013-11-15 12:30:00,49.64,49.64,49.49,49.51,113400.0,49.64,49.64,49.49,49.51,113400.0
2013-11-15 12:35:00,49.52,49.57,49.52,49.57,67900.0,49.52,49.57,49.52,49.57,67900.0
2013-11-15 12:40:00,49.56,49.57,49.47,49.53,84700.0,49.56,49.57,49.47,49.53,84700.0
2013-11-15 12:45:00,49.55,49.55,49.47,49.47,77000.0,49.55,49.55,49.47,49.47,77000.0
2013-11-15 12:50:00,49.49,49.51,49.46,49.46,118300.0,49.49,49.51,49.46,49.46,118300.0
2013-11-15 12:55:00,49.47,49.49,49.46,49.46,44100.0,49.47,49.49,49.46,49.46,44100.0
2013-11-15 13:00:00,49.47,49.49,49.45,49.49,57400.0,49.47,49.49,49.45,49.49,57400.0
2013-11-15 13:05:00,49.47,49.51,49.44,49.51,89600.0,49.47,49.51,49.44,49.51,89600.0
2013-11-15 13:10:00,49.51,49.59,49.5,49.54,116900.0,49.51,49.59,49.5,49.54,116900.0
2013-11-15 13:15:00,49.54,49.66,49.54,49.65,259000.0,49.54,49.66,49.54,49.65,259000.0
2013-11-15 13:20:00,49.65,49.68,49.63,49.65,107800.0,49.65,49.68,49.63,49.65,107800.0
2013-11-15 13:25:00,49.66,49.68,49.62,49.64,143500.0,49.66,49.68,49.62,49.64,143500.0
2013-11-15 13:30:00,49.63,49.66,49.58,49.62,138600.0,49.63,49.66,49.58,49.62,138600.0
2013-11-15 13:35:00,49.63,49.69,49.61,49.63,191100.0,49.63,49.69,49.61,49.63,191100.0
2013-11-15 13:40:00,49.63,49.67,49.63,49.64,151900.0,49.63,49.67,49.63,49.64,151900.0
2013-11-15 13:45:00,49.65,49.68,49.63,49.65,106400.0,49.65,49.68,49.63,49.65,106400.0
2013-11-15 13:50:00,49.68,49.77,49.65,49.77,233100.0,49.68,49.77,49.65,49.77,233100.0
2013-11-15 13:55:00,49.75,49.79,49.7,49.73,214900.0,49.75,49.79,49.7,49.73,214900.0
2013-11-15 14:00:00,49.75,49.75,49.68,49.72,154700.0,49.75,49.75,49.68,49.72,154700.0
2013-11-15 14:05:00,49.71,49.78,49.71,49.77,129500.0,49.71,49.78,49.71,49.77,129500.0
2013-11-15 14:10:00,49.77,49.8,49.75,49.79,119700.0,49.77,49.8,49.75,49.79,119700.0
2013-11-15 14:15:00,49.78,49.8,49.71,49.77,134400.0,49.78,49.8,49.71,49.77,134400.0
2013-11-15 14:20:00,49.78,49.79,49.75,49.76,93800.0,49.78,49.79,49.75,49.76,93800.0
2013-11-15 14:25:00,49.75,49.77,49.72,49.74,79100.0,49.75,49.77,49.72,49.74,79100.0
2013-11-15 14:30:00,49.73,49.73,49.63,49.69,184800.0,49.73,49.73,49.63,49.69,184800.0
2013-11-15 14:35:00,49.69,49.7,49.66,49.66,101500.0,49.69,49.7,49.66,49.66,101500.0
2013-11-15 14:40:00,49.67,49.68,49.57,49.62,142800.0,49.67,49.68,49.57,49.62,142800.0
2013-11-15 14:45:00,49.62,49.65,49.6,49.64,65800.0,49.62,49.65,49.6,49.64,65800.0
2013-11-15 14:50:00,49.64,49.66,49.62,49.64,94500.0,49.64,49.66,49.62,49.64,94500.0
2013-11-15 14:55:00,49.65,49.66,49.63,49.66,95900.0,49.65,49.66,49.63,49.66,95900.0
2013-11-15 15:00:00,49.66,49.74,49.64,49.74,209300.0,49.66,49.74,49.64,49.74,209300.0
2013-11-15 15:05:00,49.72,49.81,49.72,49.81,198100.0,49.72,49.81,49.72,49.81,198100.0
2013-11-15 15:10:00,49.8,49.89,49.78,49.87,480900.0,49.8,49.89,49.78,49.87,480900.0
2013-11-15 15:15:00,49.87,49.88,49.8,49.87,95200.0,49.87,49.88,49.8,49.87,95200.0
2013-11-15 15:20:00,49.84,49.85,49.77,49.8,151900.0,49.84,49.85,49.77,49.8,151900.0
2013-11-15 15:25:00,49.78,49.83,49.78,49.78,162400.0,49.78,49.83,49.78,49.78,162400.0
2013-11-15 15:30:00,49.8,49.83,49.8,49.82,178500.0,49.8,49.83,49.8,49.82,178500.0
2013-11-15 15:35:00,49.81,49.83,49.75,49.77,151200.0,49.81,49.83,49.75,49.77,151200.0
2013-11-15 15:40:00,49.77,49.83,49.76,49.79,214200.0,49.77,49.83,49.76,49.79,214200.0
2013-11-15 15:45:00,49.79,49.86,49.78,49.8,380100.0,49.79,49.86,49.78,49.8,380100.0
2013-11-15 15:50:00,49.81,49.91,49.81,49.9,651700.0,49.81,49.91,49.81,49.9,651700.0
2013-11-15 15:55:00,49.89,49.98,49.88,49.97,1080100.0,49.89,49.98,49.88,49.97,1080100.0
2013-11-18 09:30:00,50.0,50.07,49.62,49.64,1089900.0,50.0,50.07,49.62,49.64,1089900.0
2013-11-18 09:35:00,49.64,49.83,49.58,49.73,500500.0,49.64,49.83,49.58,49.73,500500.0
2013-11-18 09:40:00,49.74,49.79,49.57,49.72,495600.0,49.74,49.79,49.57,49.72,495600.0
2013-11-18 09:45:00,49.69,49.76,49.18,49.28,934500.0,49.69,49.76,49.18,49.28,934500.0
2013-11-18 09:50:00,49.27,49.28,48.94,48.99,813400.0,49.27,49.28,48.94,48.99,813400.0
2013-11-18 09:55:00,48.99,49.18,48.98,49.1,341600.0,48.99,49.18,48.98,49.1,341600.0
2013-11-18 10:00:00,49.12,49.12,48.64,48.75,831600.0,49.12,49.12,48.64,48.75,831600.0
2013-11-18 10:05:00,48.74,48.98,48.74,48.91,892500.0,48.74,48.98,48.74,48.91,892500.0
2013-11-18 10:10:00,48.9,49.0,48.86,48.9,901600.0,48.9,49.0,48.86,48.9,901600.0
2013-11-18 10:15:00,48.93,49.14,48.91,49.1,242900.0,48.93,49.14,48.91,49.1,242900.0
2013-11-18 10:20:00,49.09,49.2,48.99,49.02,275800.0,49.09,49.2,48.99,49.02,275800.0
2013-11-18 10:25:00,49.0,49.11,48.96,49.05,147000.0,49.0,49.11,48.96,49.05,147000.0
2013-11-18 10:30:00,49.0,49.01,48.87,48.94,145600.0,49.0,49.01,48.87,48.94,145600.0
2013-11-18 10:35:00,48.96,49.03,48.9,48.92,149800.0,48.96,49.03,48.9,48.92,149800.0
2013-11-18 10:40:00,48.92,48.96,48.87,48.91,126700.0,48.92,48.96,48.87,48.91,126700.0
2013-11-18 10:45:00,48.91,48.96,48.82,48.82,176400.0,48.91,48.96,48.82,48.82,176400.0
2013-11-18 10:50:00,48.83,48.95,48.75,48.89,224700.0,48.83,48.95,48.75,48.89,224700.0
2013-11-18 10:55:00,48.9,49.03,48.89,49.0,333200.0,48.9,49.03,48.89,49.0,333200.0
2013-11-18 11:00:00,49.0,49.09,49.0,49.06,487200.0,49.0,49.09,49.0,49.06,487200.0
2013-11-18 11:05:00,49.04,49.07,48.99,49.02,279300.0,49.04,49.07,48.99,49.02,279300.0
2013-11-18 11:10:00,49.02,49.04,48.92,48.93,140700.0,49.02,49.04,48.92,48.93,140700.0
2013-11-18 11:15:00,48.9,48.93,48.79,48.93,216300.0,48.9,48.93,48.79,48.93,216300.0
2013-11-18 11:20:00,48.94,49.11,48.9,49.1,289800.0,48.94,49.11,48.9,49.1,289800.0
2013-11-18 11:25:00,49.11,49.16,49.07,49.11,212100.0,49.11,49.16,49.07,49.11,212100.0
2013-11-18 11:30:00,49.09,49.18,49.02,49.04,212100.0,49.09,49.18,49.02,49.04,212100.0
2013-11-18 11:35:00,49.05,49.07,49.03,49.06,77000.0,49.05,49.07,49.03,49.06,77000.0
2013-11-18 11:40:00,49.04,49.06,48.98,49.04,97300.0,49.04,49.06,48.98,49.04,97300.0
2013-11-18 11:45:00,49.04,49.09,49.02,49.03,67900.0,49.04,49.09,49.02,49.03,67900.0
2013-11-18 11:50:00,49.03,49.11,49.02,49.1,59500.0,49.03,49.11,49.02,49.1,59500.0
2013-11-18 11:55:00,49.08,49.35,49.08,49.34,302400.0,49.08,49.35,49.08,49.34,302400.0
2013-11-18 12:00:00,49.31,49.35,49.29,49.29,101500.0,49.31,49.35,49.29,49.29,101500.0
2013-11-18 12:05:00,49.29,49.31,49.25,49.3,128800.0,49.29,49.31,49.25,49.3,128800.0
2013-11-18 12:10:00,49.29,49.29,49.2,49.25,119700.0,49.29,49.29,49.2,49.25,119700.0
2013-11-18 12:15:00,49.26,49.31,49.23,49.3,53200.0,49.26,49.31,49.23,49.3,53200.0
2013-11-18 12:20:00,49.3,49.36,49.29,49.34,80500.0,49.3,49.36,49.29,49.34,80500.0
2013-11-18 12:25:00,49.34,49.4,49.3,49.39,149100.0,49.34,49.4,49.3,49.39,149100.0
2013-11-18 12:30:00,49.38,49.53,49.38,49.51,224000.0,49.38,49.53,49.38,49.51,224000.0
2013-11-18 12:35:00,49.48,49.48,49.31,49.33,121800.0,49.48,49.48,49.31,49.33,121800.0
2013-11-18 12:40:00,49.31,49.32,49.26,49.3,56700.0,49.31,49.32,49.26,49.3,56700.0
2013-11-18 12:45:00,49.3,49.36,49.29,49.35,67200.0,49.3,49.36,49.29,49.35,67200.0
2013-11-18 12:50:00,49.31,49.36,49.27,49.31,47600.0,49.31,49.36,49.27,49.31,47600.0
2013-11-18 12:55:00,49.31,49.32,49.25,49.25,49000.0,49.31,49.32,49.25,49.25,49000.0
2013-11-18 13:00:00,49.26,49.26,49.16,49.24,134400.0,49.26,49.26,49.16,49.24,134400.0
2013-11-18 13:05:00,49.24,49.26,49.1,49.11,57400.0,49.24,49.26,49.1,49.11,57400.0
2013-11-18 13:10:00,49.1,49.18,49.1,49.11,80500.0,49.1,49.18,49.1,49.11,80500.0
2013-11-18 13:15:00,49.09,49.19,49.08,49.18,31500.0,49.09,49.19,49.08,49.18,31500.0
2013-11-18 13:20:00,49.15,49.18,49.12,49.14,31500.0,49.15,49.18,49.12,49.14,31500.0
2013-11-18 13:25:00,49.16,49.18,49.11,49.15,74200.0,49.16,49.18,49.11,49.15,74200.0
2013-11-18 13:30:00,49.14,49.17,49.12,49.13,26600.0,49.14,49.17,49.12,49.13,26600.0
2013-11-18 13:35:00,49.14,49.2,49.12,49.16,40600.0,49.14,49.2,49.12,49.16,40600.0
2013-11-18 13:40:00,49.15,49.16,49.07,49.1,53900.0,49.15,49.16,49.07,49.1,53900.0
2013-11-18 13:45:00,49.11,49.14,49.09,49.09,54600.0,49.11,49.14,49.09,49.09,54600.0
2013-11-18 13:50:00,49.08,49.1,49.02,49.07,156100.0,49.08,49.1,49.02,49.07,156100.0
2013-11-18 13:55:00,49.06,49.09,49.04,49.09,140700.0,49.06,49.09,49.04,49.09,140700.0
2013-11-18 14:00:00,49.06,49.14,49.05,49.12,89600.0,49.06,49.14,49.05,49.12,89600.0
2013-11-18 14:05:00,49.13,49.2,49.12,49.12,176400.0,49.13,49.2,49.12,49.12,176400.0
2013-11-18 14:10:00,49.14,49.16,49.11,49.14,56700.0,49.14,49.16,49.11,49.14,56700.0
2013-11-18 14:15:00,49.14,49.21,49.14,49.21,70700.0,49.14,49.21,49.14,49.21,70700.0
2013-11-18 14:20:00,49.22,49.32,49.22,49.26,178500.0,49.22,49.32,49.22,49.26,178500.0
2013-11-18 14:25:00,49.26,49.38,49.26,49.36,109900.0,49.26,49.38,49.26,49.36,109900.0
2013-11-18 14:30:00,49.37,49.38,49.3,49.32,81900.0,49.37,49.38,49.3,49.32,81900.0
2013-11-18 14:35:00,49.33,49.33,49.17,49.24,95200.0,49.33,49.33,49.17,49.24,95200.0
2013-11-18 14:40:00,49.21,49.21,49.07,49.13,134400.0,49.21,49.21,49.07,49.13,134400.0
2013-11-18 14:45:00,49.15,49.16,49.0,49.04,185500.0,49.15,49.16,49.0,49.04,185500.0
2013-11-18 14:50:00,49.05,49.13,49.05,49.13,126700.0,49.05,49.13,49.05,49.13,126700.0
2013-11-18 14:55:00,49.11,49.13,49.04,49.05,159600.0,49.11,49.13,49.04,49.05,159600.0
2013-11-18 15:00:00,49.03,49.03,48.94,48.95,275800.0,49.03,49.03,48.94,48.95,275800.0
2013-11-18 15:05:00,48.97,49.01,48.66,48.68,490000.0,48.97,49.01,48.66,48.68,490000.0
2013-11-18 15:10:00,48.68,48.8,48.61,48.66,609000.0,48.68,48.8,48.61,48.66,609000.0
2013-11-18 15:15:00,48.64,48.76,48.5,48.69,580300.0,48.64,48.76,48.5,48.69,580300.0
2013-11-18 15:20:00,48.69,48.69,48.55,48.57,227500.0,48.69,48.69,48.55,48.57,227500.0
2013-11-18 15:25:00,48.57,48.67,48.51,48.62,261800.0,48.57,48.67,48.51,48.62,261800.0
2013-11-18 15:30:00,48.63,48.67,48.54,48.64,262500.0,48.63,48.67,48.54,48.64,262500.0
2013-11-18 15:35:00,48.64,48.78,48.63,48.77,187600.0,48.64,48.78,48.63,48.77,187600.0
2013-11-18 15:40:00,48.74,48.82,48.72,48.75,194600.0,48.74,48.82,48.72,48.75,194600.0
2013-11-18 15:45:00,48.74,48.78,48.62,48.72,185500.0,48.74,48.78,48.62,48.72,185500.0
2013-11-18 15:50:00,48.72,48.78,48.71,48.73,281400.0,48.72,48.78,48.71,48.73,281400.0
2013-11-18 15:55:00,48.74,48.83,48.72,48.82,453600.0,48.74,48.83,48.72,48.82,453600.0
2013-11-19 09:30:00,48.68,49.01,48.66,48.88,308000.0,48.68,49.01,48.66,48.88,308000.0
2013-11-19 09:35:00,48.98,49.13,48.88,49.02,322000.0,48.98,49.13,48.88,49.02,322000.0
2013-11-19 09:40:00,49.02,49.21,48.79,49.18,441700.0,49.02,49.21,48.79,49.18,441700.0
2013-11-19 09:45:00,49.2,49.23,48.89,49.19,405300.0,49.2,49.23,48.89,49.19,405300.0
2013-11-19 09:50:00,49.17,49.5,49.13,49.49,681800.0,49.17,49.5,49.13,49.49,681800.0
2013-11-19 09:55:00,49.5,49.51,49.31,49.42,324100.0,49.5,49.51,49.31,49.42,324100.0
2013-11-19 10:00:00,49.43,49.55,49.36,49.48,326900.0,49.43,49.55,49.36,49.48,326900.0
2013-11-19 10:05:00,49.44,49.47,49.36,49.4,190400.0,49.44,49.47,49.36,49.4,190400.0
2013-11-19 10:10:00,49.39,49.47,49.38,49.42,151200.0,49.39,49.47,49.38,49.42,151200.0
2013-11-19 10:15:00,49.44,49.5,49.11,49.25,291900.0,49.44,49.5,49.11,49.25,291900.0
2013-11-19 10:20:00,49.3,49.36,49.21,49.26,114800.0,49.3,49.36,49.21,49.26,114800.0
2013-11-19 10:25:00,49.22,49.26,49.1,49.13,165900.0,49.22,49.26,49.1,49.13,165900.0
2013-11-19 10:30:00,49.14,49.16,49.03,49.07,338800.0,49.14,49.16,49.03,49.07,338800.0
2013-11-19 10:35:00,49.06,49.16,49.04,49.09,114100.0,49.06,49.16,49.04,49.09,114100.0
2013-11-19 10:40:00,49.06,49.16,49.06,49.12,109900.0,49.06,49.16,49.06,49.12,109900.0
2013-11-19 10:45:00,49.11,49.32,49.11,49.19,195300.0,49.11,49.32,49.11,49.19,195300.0
2013-11-19 10:50:00,49.2,49.2,49.06,49.14,450100.0,49.2,49.2,49.06,49.14,450100.0
2013-11-19 10:55:00,49.13,49.29,49.12,49.27,352800.0,49.13,49.29,49.12,49.27,352800.0
2013-11-19 11:00:00,49.25,49.3,49.22,49.25,133000.0,49.25,49.3,49.22,49.25,133000.0
2013-11-19 11:05:00,49.27,49.36,49.23,49.29,155400.0,49.27,49.36,49.23,49.29,155400.0
2013-11-19 11:10:00,49.26,49.3,49.06,49.11,236600.0,49.26,49.3,49.06,49.11,236600.0
2013-11-19 11:15:00,49.13,49.26,49.08,49.25,142800.0,49.13,49.26,49.08,49.25,142800.0
2013-11-19 11:20:00,49.25,49.25,49.13,49.13,84700.0,49.25,49.25,49.13,49.13,84700.0
2013-11-19 11:25:00,49.13,49.2,49.11,49.15,459900.0,49.13,49.2,49.11,49.15,459900.0
2013-11-19 11:30:00,49.13,49.25,49.12,49.24,203700.0,49.13,49.25,49.12,49.24,203700.0
2013-11-19 11:35:00,49.24,49.27,49.18,49.18,58800.0,49.24,49.27,49.18,49.18,58800.0
2013-11-19 11:40:00,49.2,49.22,48.96,48.99,159600.0,49.2,49.22,48.96,48.99,159600.0
2013-11-19 11:45:00,48.98,49.03,48.97,49.0,86100.0,48.98,49.03,48.97,49.0,86100.0
2013-11-19 11:50:00,48.97,49.18,48.97,49.13,100100.0,48.97,49.18,48.97,49.13,100100.0
2013-11-19 11:55:00,49.17,49.19,49.12,49.16,67900.0,49.17,49.19,49.12,49.16,67900.0
2013-11-19 12:00:00,49.16,49.18,49.03,49.09,142100.0,49.16,49.18,49.03,49.09,142100.0
2013-11-19 12:05:00,49.07,49.21,49.07,49.2,124600.0,49.07,49.21,49.07,49.2,124600.0
2013-11-19 12:10:00,49.22,49.26,49.18,49.26,67200.0,49.22,49.26,49.18,49.26,67200.0
2013-11-19 12:15:00,49.24,49.27,49.21,49.25,28000.0,49.24,49.27,49.21,49.25,28000.0
2013-11-19 12:20:00,49.21,49.26,49.17,49.23,51100.0,49.21,49.26,49.17,49.23,51100.0
2013-11-19 12:25:00,49.24,49.29,49.23,49.29,53200.0,49.24,49.29,49.23,49.29,53200.0
2013-11-19 12:30:00,49.29,49.31,49.23,49.28,28000.0,49.29,49.31,49.23,49.28,28000.0
2013-11-19 12:35:00,49.29,49.33,49.24,49.24,35000.0,49.29,49.33,49.24,49.24,35000.0
2013-11-19 12:40:00,49.23,49.23,49.09,49.13,147700.0,49.23,49.23,49.09,49.13,147700.0
2013-11-19 12:45:00,49.14,49.14,49.07,49.13,52500.0,49.14,49.14,49.07,49.13,52500.0
2013-11-19 12:50:00,49.11,49.13,49.08,49.08,53900.0,49.11,49.13,49.08,49.08,53900.0
2013-11-19 12:55:00,49.09,49.09,48.87,48.9,182700.0,49.09,49.09,48.87,48.9,182700.0
2013-11-19 13:00:00,48.89,48.9,48.81,48.86,150500.0,48.89,48.9,48.81,48.86,150500.0
2013-11-19 13:05:00,48.83,48.84,48.7,48.71,191800.0,48.83,48.84,48.7,48.71,191800.0
2013-11-19 13:10:00,48.72,48.72,48.38,48.38,442400.0,48.72,48.72,48.38,48.38,442400.0
2013-11-19 13:15:00,48.39,48.5,48.38,48.46,202300.0,48.39,48.5,48.38,48.46,202300.0
2013-11-19 13:20:00,48.46,48.48,48.17,48.19,368900.0,48.46,48.48,48.17,48.19,368900.0
2013-11-19 13:25:00,48.2,48.28,48.12,48.13,426300.0,48.2,48.28,48.12,48.13,426300.0
2013-11-19 13:30:00,48.15,48.16,47.95,48.0,600600.0,48.15,48.16,47.95,48.0,600600.0
2013-11-19 13:35:00,48.0,48.27,47.94,48.14,448000.0,48.0,48.27,47.94,48.14,448000.0
2013-11-19 13:40:00,48.1,48.28,48.08,48.22,138600.0,48.1,48.28,48.08,48.22,138600.0
2013-11-19 13:45:00,48.25,48.31,48.09,48.09,98700.0,48.25,48.31,48.09,48.09,98700.0
2013-11-19 13:50:00,48.12,48.12,47.95,47.99,267400.0,48.12,48.12,47.95,47.99,267400.0
2013-11-19 13:55:00,47.99,48.14,47.96,48.01,135100.0,47.99,48.14,47.96,48.01,135100.0
2013-11-19 14:00:00,48.0,48.16,48.0,48.04,112700.0,48.0,48.16,48.0,48.04,112700.0
2013-11-19 14:05:00,48.05,48.11,47.96,48.01,135800.0,48.05,48.11,47.96,48.01,135800.0
2013-11-19 14:10:00,47.99,48.05,47.96,48.0,60900.0,47.99,48.05,47.96,48.0,60900.0
2013-11-19 14:15:00,47.97,48.04,47.89,48.0,392700.0,47.97,48.04,47.89,48.0,392700.0
2013-11-19 14:20:00,47.99,47.99,47.9,47.92,73500.0,47.99,47.99,47.9,47.92,73500.0
2013-11-19 14:25:00,47.9,47.9,47.75,47.83,350700.0,47.9,47.9,47.75,47.83,350700.0
2013-11-19 14:30:00,47.87,48.06,47.85,48.0,210700.0,47.87,48.06,47.85,48.0,210700.0
2013-11-19 14:35:00,48.0,48.2,47.98,48.11,212100.0,48.0,48.2,47.98,48.11,212100.0
2013-11-19 14:40:00,48.11,48.21,48.07,48.12,145600.0,48.11,48.21,48.07,48.12,145600.0
2013-11-19 14:45:00,48.11,48.35,48.11,48.22,148400.0,48.11,48.35,48.11,48.22,148400.0
2013-11-19 14:50:00,48.16,48.19,48.03,48.1,133000.0,48.16,48.19,48.03,48.1,133000.0
2013-11-19 14:55:00,48.09,48.15,48.04,48.05,121100.0,48.09,48.15,48.04,48.05,121100.0
2013-11-19 15:00:00,48.06,48.2,48.01,48.08,123200.0,48.06,48.2,48.01,48.08,123200.0
2013-11-19 15:05:00,48.09,48.19,48.05,48.12,91700.0,48.09,48.19,48.05,48.12,91700.0
2013-11-19 15:10:00,48.11,48.15,48.08,48.14,97300.0,48.11,48.15,48.08,48.14,97300.0
2013-11-19 15:15:00,48.16,48.26,48.16,48.22,126700.0,48.16,48.26,48.16,48.22,126700.0
2013-11-19 15:20:00,48.21,48.29,48.13,48.23,123200.0,48.21,48.29,48.13,48.23,123200.0
2013-11-19 15:25:00,48.25,48.3,48.22,48.22,109200.0,48.25,48.3,48.22,48.22,109200.0
2013-11-19 15:30:00,48.23,48.24,48.05,48.08,173600.0,48.23,48.24,48.05,48.08,173600.0
2013-11-19 15:35:00,48.08,48.13,48.02,48.04,137200.0,48.08,48.13,48.02,48.04,137200.0
2013-11-19 15:40:00,48.04,48.05,47.89,48.0,309400.0,48.04,48.05,47.89,48.0,309400.0
2013-11-19 15:45:00,48.0,48.05,47.94,48.03,482300.0,48.0,48.05,47.94,48.03,482300.0
2013-11-19 15:50:00,48.02,48.13,48.02,48.06,261100.0,48.02,48.13,48.02,48.06,261100.0
2013-11-19 15:55:00,48.08,48.19,48.06,48.18,438200.0,48.08,48.19,48.06,48.18,438200.0
2013-11-20 09:30:00,49.05,49.06,48.32,48.66,914200.0,49.05,49.06,48.32,48.66,914200.0
2013-11-20 09:35:00,48.65,49.25,48.63,48.92,935900.0,48.65,49.25,48.63,48.92,935900.0
2013-11-20 09:40:00,48.93,49.13,48.66,48.68,551600.0,48.93,49.13,48.66,48.68,551600.0
2013-11-20 09:45:00,48.69,49.06,48.67,49.03,359800.0,48.69,49.06,48.67,49.03,359800.0
2013-11-20 09:50:00,48.98,49.03,48.5,48.59,399700.0,48.98,49.03,48.5,48.59,399700.0
2013-11-20 09:55:00,48.61,48.9,48.52,48.87,205100.0,48.61,48.9,48.52,48.87,205100.0
2013-11-20 10:00:00,48.86,48.89,48.72,48.86,211400.0,48.86,48.89,48.72,48.86,211400.0
2013-11-20 10:05:00,48.86,49.01,48.75,49.01,180600.0,48.86,49.01,48.75,49.01,180600.0
2013-11-20 10:10:00,49.01,49.24,48.98,49.16,540400.0,49.01,49.24,48.98,49.16,540400.0
2013-11-20 10:15:00,49.22,49.22,49.06,49.14,233100.0,49.22,49.22,49.06,49.14,233100.0
2013-11-20 10:20:00,49.13,49.26,49.09,49.15,434700.0,49.13,49.26,49.09,49.15,434700.0
2013-11-20 10:25:00,49.17,49.31,49.04,49.05,476700.0,49.17,49.31,49.04,49.05,476700.0
2013-11-20 10:30:00,49.04,49.06,48.89,48.89,298900.0,49.04,49.06,48.89,48.89,298900.0
2013-11-20 10:35:00,48.89,49.0,48.79,48.97,213500.0,48.89,49.0,48.79,48.97,213500.0
2013-11-20 10:40:00,48.96,49.04,48.9,48.97,121100.0,48.96,49.04,48.9,48.97,121100.0
2013-11-20 10:45:00,48.93,49.04,48.92,49.01,128100.0,48.93,49.04,48.92,49.01,128100.0
2013-11-20 10:50:00,49.0,49.01,48.91,48.91,135100.0,49.0,49.01,48.91,48.91,135100.0
2013-11-20 10:55:00,48.91,49.01,48.91,48.98,200900.0,48.91,49.01,48.91,48.98,200900.0
2013-11-20 11:00:00,49.01,49.07,48.93,49.07,226800.0,49.01,49.07,48.93,49.07,226800.0
2013-11-20 11:05:00,49.02,49.26,49.02,49.26,634200.0,49.02,49.26,49.02,49.26,634200.0
2013-11-20 11:10:00,49.23,49.24,49.14,49.16,207900.0,49.23,49.24,49.14,49.16,207900.0
2013-11-20 11:15:00,49.16,49.21,49.08,49.12,203000.0,49.16,49.21,49.08,49.12,203000.0
2013-11-20 11:20:00,49.08,49.2,49.04,49.18,112700.0,49.08,49.2,49.04,49.18,112700.0
2013-11-20 11:25:00,49.2,49.21,49.14,49.15,212800.0,49.2,49.21,49.14,49.15,212800.0
2013-11-20 11:30:00,49.18,49.29,49.16,49.29,295400.0,49.18,49.29,49.16,49.29,295400.0
2013-11-20 11:35:00,49.29,49.3,49.16,49.19,273000.0,49.29,49.3,49.16,49.19,273000.0
2013-11-20 11:40:00,49.19,49.25,49.14,49.2,64400.0,49.19,49.25,49.14,49.2,64400.0
2013-11-20 11:45:00,49.17,49.27,49.17,49.24,74900.0,49.17,49.27,49.17,49.24,74900.0
2013-11-20 11:50:00,49.24,49.3,49.2,49.27,186900.0,49.24,49.3,49.2,49.27,186900.0
2013-11-20 11:55:00,49.27,49.27,49.19,49.23,79100.0,49.27,49.27,49.19,49.23,79100.0
2013-11-20 12:00:00,49.23,49.47,49.21,49.46,795200.0,49.23,49.47,49.21,49.46,795200.0
2013-11-20 12:05:00,49.46,49.48,49.3,49.33,237300.0,49.46,49.48,49.3,49.33,237300.0
2013-11-20 12:10:00,49.32,49.33,49.09,49.14,221200.0,49.32,49.33,49.09,49.14,221200.0
2013-11-20 12:15:00,49.14,49.17,49.06,49.13,189000.0,49.14,49.17,49.06,49.13,189000.0
2013-11-20 12:20:00,49.12,49.24,49.08,49.24,136500.0,49.12,49.24,49.08,49.24,136500.0
2013-11-20 12:25:00,49.22,49.24,49.08,49.12,95900.0,49.22,49.24,49.08,49.12,95900.0
2013-11-20 12:30:00,49.09,49.19,49.06,49.19,89600.0,49.09,49.19,49.06,49.19,89600.0
2013-11-20 12:35:00,49.19,49.22,49.07,49.11,96600.0,49.19,49.22,49.07,49.11,96600.0
2013-11-20 12:40:00,49.09,49.14,49.06,49.06,62300.0,49.09,49.14,49.06,49.06,62300.0
2013-11-20 12:45:00,49.08,49.13,49.01,49.01,149800.0,49.08,49.13,49.01,49.01,149800.0
2013-11-20 12:50:00,49.01,49.04,48.89,48.89,296800.0,49.01,49.04,48.89,48.89,296800.0
2013-11-20 12:55:00,48.92,48.99,48.88,48.96,122500.0,48.92,48.99,48.88,48.96,122500.0
2013-11-20 13:00:00,48.98,49.05,48.95,49.01,46900.0,48.98,49.05,48.95,49.01,46900.0
2013-11-20 13:05:00,49.0,49.0,48.93,48.95,30800.0,49.0,49.0,48.93,48.95,30800.0
2013-11-20 13:10:00,48.94,49.02,48.93,49.0,63000.0,48.94,49.02,48.93,49.0,63000.0
2013-11-20 13:15:00,49.0,49.03,48.92,48.92,119000.0,49.0,49.03,48.92,48.92,119000.0
2013-11-20 13:20:00,48.93,48.93,48.82,48.89,262500.0,48.93,48.93,48.82,48.89,262500.0
2013-11-20 13:25:00,48.87,48.94,48.86,48.93,70000.0,48.87,48.94,48.86,48.93,70000.0
2013-11-20 13:30:00,48.93,48.94,48.88,48.94,137200.0,48.93,48.94,48.88,48.94,137200.0
2013-11-20 13:35:00,48.94,48.94,48.87,48.91,73500.0,48.94,48.94,48.87,48.91,73500.0
2013-11-20 13:40:00,48.9,48.91,48.88,48.9,126700.0,48.9,48.91,48.88,48.9,126700.0
2013-11-20 13:45:00,48.9,48.93,48.9,48.9,53200.0,48.9,48.93,48.9,48.9,53200.0
2013-11-20 13:50:00,48.9,48.9,48.75,48.83,177100.0,48.9,48.9,48.75,48.83,177100.0
2013-11-20 13:55:00,48.84,48.84,48.76,48.81,47600.0,48.84,48.84,48.76,48.81,47600.0
2013-11-20 14:00:00,48.79,49.07,48.67,48.86,495600.0,48.79,49.07,48.67,48.86,495600.0
2013-11-20 14:05:00,48.81,48.9,48.72,48.79,126700.0,48.81,48.9,48.72,48.79,126700.0
2013-11-20 14:10:00,48.77,48.81,48.44,48.48,483700.0,48.77,48.81,48.44,48.48,483700.0
2013-11-20 14:15:00,48.46,48.61,48.4,48.59,326200.0,48.46,48.61,48.4,48.59,326200.0
2013-11-20 14:20:00,48.59,48.8,48.48,48.8,215600.0,48.59,48.8,48.48,48.8,215600.0
2013-11-20 14:25:00,48.77,48.77,48.64,48.7,138600.0,48.77,48.77,48.64,48.7,138600.0
2013-11-20 14:30:00,48.68,48.7,48.61,48.64,140700.0,48.68,48.7,48.61,48.64,140700.0
2013-11-20 14:35:00,48.66,48.66,48.54,48.54,137900.0,48.66,48.66,48.54,48.54,137900.0
2013-11-20 14:40:00,48.54,48.55,48.4,48.46,235900.0,48.54,48.55,48.4,48.46,235900.0
2013-11-20 14:45:00,48.48,48.59,48.44,48.59,133700.0,48.48,48.59,48.44,48.59,133700.0
2013-11-20 14:50:00,48.57,48.57,48.44,48.46,134400.0,48.57,48.57,48.44,48.46,134400.0
2013-11-20 14:55:00,48.48,48.59,48.41,48.58,136500.0,48.48,48.59,48.41,48.58,136500.0
2013-11-20 15:00:00,48.58,48.58,48.46,48.49,217000.0,48.58,48.58,48.46,48.49,217000.0
2013-11-20 15:05:00,48.47,48.52,48.24,48.28,362600.0,48.47,48.52,48.24,48.28,362600.0
2013-11-20 15:10:00,48.28,48.41,48.25,48.39,226800.0,48.28,48.41,48.25,48.39,226800.0
2013-11-20 15:15:00,48.35,48.41,48.32,48.36,170100.0,48.35,48.41,48.32,48.36,170100.0
2013-11-20 15:20:00,48.36,48.52,48.34,48.45,219100.0,48.36,48.52,48.34,48.45,219100.0
2013-11-20 15:25:00,48.44,48.47,48.37,48.37,146300.0,48.44,48.47,48.37,48.37,146300.0
2013-11-20 15:30:00,48.36,48.4,48.32,48.33,148400.0,48.36,48.4,48.32,48.33,148400.0
2013-11-20 15:35:00,48.33,48.45,48.32,48.42,223300.0,48.33,48.45,48.32,48.42,223300.0
2013-11-20 15:40:00,48.42,48.49,48.41,48.46,192500.0,48.42,48.49,48.41,48.46,192500.0
2013-11-20 15:45:00,48.46,48.47,48.34,48.41,259700.0,48.46,48.47,48.34,48.41,259700.0
2013-11-20 15:50:00,48.43,48.45,48.38,48.39,297500.0,48.43,48.45,48.38,48.39,297500.0
2013-11-20 15:55:00,48.39,48.52,48.39,48.51,576800.0,48.39,48.52,48.39,48.51,576800.0
2013-11-21 09:30:00,48.9,49.07,48.81,49.03,480900.0,48.9,49.07,48.81,49.03,480900.0
2013-11-21 09:35:00,49.04,49.04,48.82,48.96,233100.0,49.04,49.04,48.82,48.96,233100.0
2013-11-21 09:40:00,48.94,49.23,48.87,49.12,315000.0,48.94,49.23,48.87,49.12,315000.0
2013-11-21 09:45:00,49.15,49.29,49.1,49.27,388500.0,49.15,49.29,49.1,49.27,388500.0
2013-11-21 09:50:00,49.26,49.3,49.18,49.19,299600.0,49.26,49.3,49.18,49.19,299600.0
2013-11-21 09:55:00,49.23,49.45,49.22,49.42,617400.0,49.23,49.45,49.22,49.42,617400.0
2013-11-21 10:00:00,49.43,49.51,49.39,49.44,541800.0,49.43,49.51,49.39,49.44,541800.0
2013-11-21 10:05:00,49.44,49.57,49.44,49.56,571900.0,49.44,49.57,49.44,49.56,571900.0
2013-11-21 10:10:00,49.57,49.61,49.5,49.52,422100.0,49.57,49.61,49.5,49.52,422100.0
2013-11-21 10:15:00,49.5,49.56,49.33,49.34,362600.0,49.5,49.56,49.33,49.34,362600.0
2013-11-21 10:20:00,49.33,49.43,49.3,49.35,196000.0,49.33,49.43,49.3,49.35,196000.0
2013-11-21 10:25:00,49.38,49.47,49.33,49.45,222600.0,49.38,49.47,49.33,49.45,222600.0
2013-11-21 10:30:00,49.47,49.57,49.44,49.56,395500.0,49.47,49.57,49.44,49.56,395500.0
2013-11-21 10:35:00,49.56,49.64,49.49,49.5,320600.0,49.56,49.64,49.49,49.5,320600.0
2013-11-21 10:40:00,49.51,49.61,49.49,49.58,318500.0,49.51,49.61,49.49,49.58,318500.0
2013-11-21 10:45:00,49.6,49.66,49.58,49.64,238000.0,49.6,49.66,49.58,49.64,238000.0
2013-11-21 10:50:00,49.64,49.69,49.59,49.6,301700.0,49.64,49.69,49.59,49.6,301700.0
2013-11-21 10:55:00,49.6,49.64,49.58,49.59,362600.0,49.6,49.64,49.58,49.59,362600.0
2013-11-21 11:00:00,49.61,49.7,49.59,49.69,280700.0,49.61,49.7,49.59,49.69,280700.0
2013-11-21 11:05:00,49.69,49.69,49.59,49.62,170800.0,49.69,49.69,49.59,49.62,170800.0
2013-11-21 11:10:00,49.64,49.65,49.43,49.45,246400.0,49.64,49.65,49.43,49.45,246400.0
2013-11-21 11:15:00,49.46,49.63,49.46,49.6,282100.0,49.46,49.63,49.46,49.6,282100.0
2013-11-21 11:20:00,49.61,49.78,49.61,49.68,679000.0,49.61,49.78,49.61,49.68,679000.0
2013-11-21 11:25:00,49.69,49.71,49.54,49.58,305200.0,49.69,49.71,49.54,49.58,305200.0
2013-11-21 11:30:00,49.6,49.63,49.57,49.61,111300.0,49.6,49.63,49.57,49.61,111300.0
2013-11-21 11:35:00,49.6,49.64,49.59,49.62,95200.0,49.6,49.64,49.59,49.62,95200.0
2013-11-21 11:40:00,49.62,49.62,49.55,49.56,161000.0,49.62,49.62,49.55,49.56,161000.0
2013-11-21 11:45:00,49.58,49.62,49.57,49.62,113400.0,49.58,49.62,49.57,49.62,113400.0
2013-11-21 11:50:00,49.62,49.63,49.57,49.6,98000.0,49.62,49.63,49.57,49.6,98000.0
2013-11-21 11:55:00,49.58,49.64,49.56,49.64,67200.0,49.58,49.64,49.56,49.64,67200.0
2013-11-21 12:00:00,49.64,49.66,49.5,49.53,175700.0,49.64,49.66,49.5,49.53,175700.0
2013-11-21 12:05:00,49.54,49.63,49.51,49.59,157500.0,49.54,49.63,49.51,49.59,157500.0
2013-11-21 12:10:00,49.6,49.62,49.51,49.55,48300.0,49.6,49.62,49.51,49.55,48300.0
2013-11-21 12:15:00,49.54,49.54,49.44,49.48,128800.0,49.54,49.54,49.44,49.48,128800.0
2013-11-21 12:20:00,49.49,49.57,49.47,49.57,59500.0,49.49,49.57,49.47,49.57,59500.0
2013-11-21 12:25:00,49.57,49.62,49.55,49.59,44100.0,49.57,49.62,49.55,49.59,44100.0
2013-11-21 12:30:00,49.57,49.58,49.47,49.5,65100.0,49.57,49.58,49.47,49.5,65100.0
2013-11-21 12:35:00,49.47,49.53,49.46,49.53,70000.0,49.47,49.53,49.46,49.53,70000.0
2013-11-21 12:40:00,49.55,49.56,49.5,49.51,30800.0,49.55,49.56,49.5,49.51,30800.0
2013-11-21 12:45:00,49.5,49.51,49.35,49.39,114100.0,49.5,49.51,49.35,49.39,114100.0
2013-11-21 12:50:00,49.35,49.46,49.35,49.46,58100.0,49.35,49.46,49.35,49.46,58100.0
2013-11-21 12:55:00,49.46,49.46,49.36,49.41,65100.0,49.46,49.46,49.36,49.41,65100.0
2013-11-21 13:00:00,49.42,49.48,49.42,49.46,68600.0,49.42,49.48,49.42,49.46,68600.0
2013-11-21 13:05:00,49.46,49.48,49.43,49.48,26600.0,49.46,49.48,49.43,49.48,26600.0
2013-11-21 13:10:00,49.48,49.57,49.45,49.54,117600.0,49.48,49.57,49.45,49.54,117600.0
2013-11-21 13:15:00,49.54,49.55,49.5,49.53,32900.0,49.54,49.55,49.5,49.53,32900.0
2013-11-21 13:20:00,49.56,49.57,49.51,49.54,35000.0,49.56,49.57,49.51,49.54,35000.0
2013-11-21 13:25:00,49.55,49.6,49.53,49.55,67200.0,49.55,49.6,49.53,49.55,67200.0
2013-11-21 13:30:00,49.54,49.63,49.54,49.63,57400.0,49.54,49.63,49.54,49.63,57400.0
2013-11-21 13:35:00,49.62,49.64,49.59,49.64,50400.0,49.62,49.64,49.59,49.64,50400.0
2013-11-21 13:40:00,49.64,49.74,49.63,49.69,245700.0,49.64,49.74,49.63,49.69,245700.0
2013-11-21 13:45:00,49.69,49.72,49.63,49.72,86100.0,49.69,49.72,49.63,49.72,86100.0
2013-11-21 13:50:00,49.72,49.78,49.71,49.74,219100.0,49.72,49.78,49.71,49.74,219100.0
2013-11-21 13:55:00,49.74,49.76,49.66,49.71,128800.0,49.74,49.76,49.66,49.71,128800.0
2013-11-21 14:00:00,49.7,49.73,49.68,49.69,85400.0,49.7,49.73,49.68,49.69,85400.0
2013-11-21 14:05:00,49.7,49.7,49.63,49.64,105700.0,49.7,49.7,49.63,49.64,105700.0
2013-11-21 14:10:00,49.63,49.65,49.59,49.61,109900.0,49.63,49.65,49.59,49.61,109900.0
2013-11-21 14:15:00,49.61,49.68,49.61,49.68,58800.0,49.61,49.68,49.61,49.68,58800.0
2013-11-21 14:20:00,49.68,49.71,49.68,49.71,59500.0,49.68,49.71,49.68,49.71,59500.0
2013-11-21 14:25:00,49.7,49.71,49.62,49.62,65800.0,49.7,49.71,49.62,49.62,65800.0
2013-11-21 14:30:00,49.6,49.65,49.59,49.64,77700.0,49.6,49.65,49.59,49.64,77700.0
2013-11-21 14:35:00,49.64,49.68,49.6,49.61,62300.0,49.64,49.68,49.6,49.61,62300.0
2013-11-21 14:40:00,49.6,49.71,49.59,49.68,93800.0,49.6,49.71,49.59,49.68,93800.0
2013-11-21 14:45:00,49.71,49.72,49.68,49.7,100100.0,49.71,49.72,49.68,49.7,100100.0
2013-11-21 14:50:00,49.71,49.75,49.66,49.68,105000.0,49.71,49.75,49.66,49.68,105000.0
2013-11-21 14:55:00,49.68,49.7,49.64,49.68,43400.0,49.68,49.7,49.64,49.68,43400.0
2013-11-21 15:00:00,49.68,49.72,49.68,49.71,79100.0,49.68,49.72,49.68,49.71,79100.0
2013-11-21 15:05:00,49.72,49.73,49.65,49.68,114800.0,49.72,49.73,49.65,49.68,114800.0
2013-11-21 15:10:00,49.68,49.7,49.65,49.7,42700.0,49.68,49.7,49.65,49.7,42700.0
2013-11-21 15:15:00,49.7,49.72,49.67,49.72,78400.0,49.7,49.72,49.67,49.72,78400.0
2013-11-21 15:20:00,49.71,49.73,49.69,49.72,68600.0,49.71,49.73,49.69,49.72,68600.0
2013-11-21 15:25:00,49.72,49.76,49.71,49.76,97300.0,49.72,49.76,49.71,49.76,97300.0
2013-11-21 15:30:00,49.76,49.77,49.65,49.66,198100.0,49.76,49.77,49.65,49.66,198100.0
2013-11-21 15:35:00,49.67,49.7,49.63,49.65,170100.0,49.67,49.7,49.63,49.65,170100.0
2013-11-21 15:40:00,49.64,49.65,49.61,49.63,228900.0,49.64,49.65,49.61,49.63,228900.0
2013-11-21 15:45:00,49.63,49.63,49.58,49.6,321300.0,49.63,49.63,49.58,49.6,321300.0
2013-11-21 15:50:00,49.6,49.7,49.58,49.7,437500.0,49.6,49.7,49.58,49.7,437500.0
2013-11-21 15:55:00,49.69,49.81,49.68,49.79,858200.0,49.69,49.81,49.68,49.79,858200.0
2013-11-22 09:30:00,49.83,49.85,49.29,49.47,753900.0,49.83,49.85,49.29,49.47,753900.0
2013-11-22 09:35:00,49.5,49.55,49.14,49.28,556500.0,49.5,49.55,49.14,49.28,556500.0
2013-11-22 09:40:00,49.28,49.37,49.23,49.32,228200.0,49.28,49.37,49.23,49.32,228200.0
2013-11-22 09:45:00,49.29,49.63,49.29,49.49,428400.0,49.29,49.63,49.29,49.49,428400.0
2013-11-22 09:50:00,49.5,49.54,49.31,49.53,228200.0,49.5,49.54,49.31,49.53,228200.0
2013-11-22 09:55:00,49.54,49.55,49.4,49.41,128100.0,49.54,49.55,49.4,49.41,128100.0
2013-11-22 10:00:00,49.44,49.45,49.25,49.3,199500.0,49.44,49.45,49.25,49.3,199500.0
2013-11-22 10:05:00,49.27,49.41,49.26,49.33,130200.0,49.27,49.41,49.26,49.33,130200.0
2013-11-22 10:10:00,49.33,49.45,49.28,49.43,137900.0,49.33,49.45,49.28,49.43,137900.0
2013-11-22 10:15:00,49.4,49.43,49.33,49.41,168700.0,49.4,49.43,49.33,49.41,168700.0
2013-11-22 10:20:00,49.41,49.53,49.41,49.53,193900.0,49.41,49.53,49.41,49.53,193900.0
2013-11-22 10:25:00,49.53,49.71,49.48,49.69,262500.0,49.53,49.71,49.48,49.69,262500.0
2013-11-22 10:30:00,49.68,49.84,49.65,49.8,497700.0,49.68,49.84,49.65,49.8,497700.0
2013-11-22 10:35:00,49.8,50.02,49.8,49.99,769300.0,49.8,50.02,49.8,49.99,769300.0
2013-11-22 10:40:00,49.97,50.09,49.94,50.05,458500.0,49.97,50.09,49.94,50.05,458500.0
2013-11-22 10:45:00,50.01,50.06,49.92,50.03,252000.0,50.01,50.06,49.92,50.03,252000.0
2013-11-22 10:50:00,50.02,50.04,49.83,49.86,194600.0,50.02,50.04,49.83,49.86,194600.0
2013-11-22 10:55:00,49.86,49.89,49.67,49.69,455000.0,49.86,49.89,49.67,49.69,455000.0
2013-11-22 11:00:00,49.71,49.94,49.7,49.84,273000.0,49.71,49.94,49.7,49.84,273000.0
2013-11-22 11:05:00,49.83,49.9,49.79,49.83,92400.0,49.83,49.9,49.79,49.83,92400.0
2013-11-22 11:10:00,49.82,49.82,49.77,49.79,109200.0,49.82,49.82,49.77,49.79,109200.0
2013-11-22 11:15:00,49.81,49.93,49.78,49.9,150500.0,49.81,49.93,49.78,49.9,150500.0
2013-11-22 11:20:00,49.89,49.93,49.87,49.89,75600.0,49.89,49.93,49.87,49.89,75600.0
2013-11-22 11:25:00,49.92,49.93,49.85,49.9,105000.0,49.92,49.93,49.85,49.9,105000.0
2013-11-22 11:30:00,49.89,50.06,49.87,50.06,203700.0,49.89,50.06,49.87,50.06,203700.0
2013-11-22 11:35:00,50.02,50.09,50.01,50.01,391300.0,50.02,50.09,50.01,50.01,391300.0
2013-11-22 11:40:00,50.02,50.07,49.94,49.94,160300.0,50.02,50.07,49.94,49.94,160300.0
2013-11-22 11:45:00,49.97,50.02,49.9,49.91,104300.0,49.97,50.02,49.9,49.91,104300.0
2013-11-22 11:50:00,49.9,49.96,49.85,49.87,147000.0,49.9,49.96,49.85,49.87,147000.0
2013-11-22 11:55:00,49.87,50.01,49.86,49.94,133000.0,49.87,50.01,49.86,49.94,133000.0
2013-11-22 12:00:00,49.96,49.99,49.87,49.9,82600.0,49.96,49.99,49.87,49.9,82600.0
2013-11-22 12:05:00,49.89,49.9,49.79,49.8,129500.0,49.89,49.9,49.79,49.8,129500.0
2013-11-22 12:10:00,49.82,49.85,49.8,49.8,73500.0,49.82,49.85,49.8,49.8,73500.0
2013-11-22 12:15:00,49.79,49.84,49.79,49.79,38500.0,49.79,49.84,49.79,49.79,38500.0
2013-11-22 12:20:00,49.79,49.81,49.71,49.72,119700.0,49.79,49.81,49.71,49.72,119700.0
2013-11-22 12:25:00,49.74,49.74,49.65,49.67,126000.0,49.74,49.74,49.65,49.67,126000.0
2013-11-22 12:30:00,49.69,49.71,49.67,49.71,41300.0,49.69,49.71,49.67,49.71,41300.0
2013-11-22 12:35:00,49.7,49.76,49.68,49.71,50400.0,49.7,49.76,49.68,49.71,50400.0
2013-11-22 12:40:00,49.73,49.8,49.72,49.78,58800.0,49.73,49.8,49.72,49.78,58800.0
2013-11-22 12:45:00,49.79,49.8,49.75,49.75,53900.0,49.79,49.8,49.75,49.75,53900.0
2013-11-22 12:50:00,49.76,49.8,49.67,49.67,46900.0,49.76,49.8,49.67,49.67,46900.0
2013-11-22 12:55:00,49.67,49.75,49.67,49.69,51800.0,49.67,49.75,49.67,49.69,51800.0
2013-11-22 13:00:00,49.69,49.69,49.59,49.61,186900.0,49.69,49.69,49.59,49.61,186900.0
2013-11-22 13:05:00,49.6,49.62,49.58,49.58,110600.0,49.6,49.62,49.58,49.58,110600.0
2013-11-22 13:10:00,49.59,49.61,49.56,49.6,110600.0,49.59,49.61,49.56,49.6,110600.0
2013-11-22 13:15:00,49.6,49.61,49.57,49.57,53200.0,49.6,49.61,49.57,49.57,53200.0
2013-11-22 13:20:00,49.58,49.6,49.53,49.54,62300.0,49.58,49.6,49.53,49.54,62300.0
2013-11-22 13:25:00,49.54,49.54,49.44,49.48,166600.0,49.54,49.54,49.44,49.48,166600.0
2013-11-22 13:30:00,49.48,49.51,49.45,49.5,42700.0,49.48,49.51,49.45,49.5,42700.0
2013-11-22 13:35:00,49.51,49.52,49.43,49.44,61600.0,49.51,49.52,49.43,49.44,61600.0
2013-11-22 13:40:00,49.45,49.45,49.29,49.38,267400.0,49.45,49.45,49.29,49.38,267400.0
2013-11-22 13:45:00,49.37,49.42,49.36,49.37,68600.0,49.37,49.42,49.36,49.37,68600.0
2013-11-22 13:50:00,49.36,49.41,49.36,49.39,28000.0,49.36,49.41,49.36,49.39,28000.0
2013-11-22 13:55:00,49.41,49.41,49.35,49.37,49700.0,49.41,49.41,49.35,49.37,49700.0
2013-11-22 14:00:00,49.37,49.52,49.36,49.51,176400.0,49.37,49.52,49.36,49.51,176400.0
2013-11-22 14:05:00,49.5,49.54,49.44,49.54,79800.0,49.5,49.54,49.44,49.54,79800.0
2013-11-22 14:10:00,49.51,49.53,49.46,49.47,28700.0,49.51,49.53,49.46,49.47,28700.0
2013-11-22 14:15:00,49.48,49.52,49.44,49.52,35700.0,49.48,49.52,49.44,49.52,35700.0
2013-11-22 14:20:00,49.51,49.61,49.51,49.58,100800.0,49.51,49.61,49.51,49.58,100800.0
2013-11-22 14:25:00,49.57,49.64,49.56,49.64,75600.0,49.57,49.64,49.56,49.64,75600.0
2013-11-22 14:30:00,49.63,49.65,49.59,49.62,46900.0,49.63,49.65,49.59,49.62,46900.0
2013-11-22 14:35:00,49.61,49.64,49.52,49.54,75600.0,49.61,49.64,49.52,49.54,75600.0
2013-11-22 14:40:00,49.53,49.58,49.52,49.56,42000.0,49.53,49.58,49.52,49.56,42000.0
2013-11-22 14:45:00,49.56,49.58,49.52,49.53,54600.0,49.56,49.58,49.52,49.53,54600.0
2013-11-22 14:50:00,49.52,49.53,49.46,49.46,114100.0,49.52,49.53,49.46,49.46,114100.0
2013-11-22 14:55:00,49.47,49.5,49.46,49.49,44100.0,49.47,49.5,49.46,49.49,44100.0
2013-11-22 15:00:00,49.49,49.49,49.43,49.49,67200.0,49.49,49.49,49.43,49.49,67200.0
2013-11-22 15:05:00,49.45,49.54,49.45,49.52,81200.0,49.45,49.54,49.45,49.52,81200.0
2013-11-22 15:10:00,49.52,49.53,49.5,49.52,100800.0,49.52,49.53,49.5,49.52,100800.0
2013-11-22 15:15:00,49.51,49.52,49.49,49.5,42700.0,49.51,49.52,49.49,49.5,42700.0
2013-11-22 15:20:00,49.5,49.57,49.47,49.52,103600.0,49.5,49.57,49.47,49.52,103600.0
2013-11-22 15:25:00,49.52,49.54,49.45,49.45,67900.0,49.52,49.54,49.45,49.45,67900.0
2013-11-22 15:30:00,49.46,49.48,49.43,49.48,160300.0,49.46,49.48,49.43,49.48,160300.0
2013-11-22 15:35:00,49.48,49.54,49.47,49.52,220500.0,49.48,49.54,49.47,49.52,220500.0
2013-11-22 15:40:00,49.52,49.56,49.51,49.55,229600.0,49.52,49.56,49.51,49.55,229600.0
2013-11-22 15:45:00,49.56,49.67,49.55,49.64,315000.0,49.56,49.67,49.55,49.64,315000.0
2013-11-22 15:50:00,49.65,49.68,49.62,49.67,276500.0,49.65,49.68,49.62,49.67,276500.0
2013-11-22 15:55:00,49.67,49.71,49.66,49.69,597100.0,49.67,49.71,49.66,49.69,597100.0
2013-11-25 09:30:00,49.56,50.12,49.56,49.92,669900.0,49.56,50.12,49.56,49.92,669900.0
2013-11-25 09:35:00,50.0,50.39,49.86,50.17,795200.0,50.0,50.39,49.86,50.17,795200.0
2013-11-25 09:40:00,50.17,50.42,50.15,50.41,626500.0,50.17,50.42,50.15,50.41,626500.0
2013-11-25 09:45:00,50.41,50.41,50.29,50.29,415100.0,50.41,50.41,50.29,50.29,415100.0
2013-11-25 09:50:00,50.29,50.39,50.01,50.04,685300.0,50.29,50.39,50.01,50.04,685300.0
2013-11-25 09:55:00,50.02,50.14,50.0,50.01,434000.0,50.02,50.14,50.0,50.01,434000.0
2013-11-25 10:00:00,50.0,50.0,49.69,49.69,534100.0,50.0,50.0,49.69,49.69,534100.0
2013-11-25 10:05:00,49.69,49.8,49.48,49.77,359800.0,49.69,49.8,49.48,49.77,359800.0
2013-11-25 10:10:00,49.77,49.86,49.72,49.79,245700.0,49.77,49.86,49.72,49.79,245700.0
2013-11-25 10:15:00,49.77,49.83,49.71,49.78,464800.0,49.77,49.83,49.71,49.78,464800.0
2013-11-25 10:20:00,49.78,49.81,49.51,49.54,450800.0,49.78,49.81,49.51,49.54,450800.0
2013-11-25 10:25:00,49.54,49.58,49.45,49.49,299600.0,49.54,49.58,49.45,49.49,299600.0
2013-11-25 10:30:00,49.47,49.47,49.29,49.29,458500.0,49.47,49.47,49.29,49.29,458500.0
2013-11-25 10:35:00,49.31,49.46,49.3,49.44,261800.0,49.31,49.46,49.3,49.44,261800.0
2013-11-25 10:40:00,49.43,49.66,49.43,49.62,231700.0,49.43,49.66,49.43,49.62,231700.0
2013-11-25 10:45:00,49.61,49.7,49.58,49.6,125300.0,49.61,49.7,49.58,49.6,125300.0
2013-11-25 10:50:00,49.6,49.64,49.52,49.52,65100.0,49.6,49.64,49.52,49.52,65100.0
2013-11-25 10:55:00,49.54,49.6,49.41,49.46,112700.0,49.54,49.6,49.41,49.46,112700.0
2013-11-25 11:00:00,49.45,49.55,49.44,49.55,114100.0,49.45,49.55,49.44,49.55,114100.0
2013-11-25 11:05:00,49.56,49.77,49.56,49.74,219800.0,49.56,49.77,49.56,49.74,219800.0
2013-11-25 11:10:00,49.73,49.75,49.67,49.71,49700.0,49.73,49.75,49.67,49.71,49700.0
2013-11-25 11:15:00,49.75,49.77,49.67,49.68,91000.0,49.75,49.77,49.67,49.68,91000.0
2013-11-25 11:20:00,49.67,49.68,49.47,49.51,119000.0,49.67,49.68,49.47,49.51,119000.0
2013-11-25 11:25:00,49.52,49.56,49.44,49.53,63000.0,49.52,49.56,49.44,49.53,63000.0
2013-11-25 11:30:00,49.54,49.68,49.54,49.65,89600.0,49.54,49.68,49.54,49.65,89600.0
2013-11-25 11:35:00,49.65,49.71,49.62,49.69,59500.0,49.65,49.71,49.62,49.69,59500.0
2013-11-25 11:40:00,49.68,49.7,49.61,49.61,36400.0,49.68,49.7,49.61,49.61,36400.0
2013-11-25 11:45:00,49.61,49.62,49.58,49.61,36400.0,49.61,49.62,49.58,49.61,36400.0
2013-11-25 11:50:00,49.61,49.71,49.61,49.71,67900.0,49.61,49.71,49.61,49.71,67900.0
2013-11-25 11:55:00,49.71,49.71,49.61,49.64,50400.0,49.71,49.71,49.61,49.64,50400.0
2013-11-25 12:00:00,49.63,49.71,49.63,49.67,39200.0,49.63,49.71,49.63,49.67,39200.0
2013-11-25 12:05:00,49.67,49.67,49.52,49.57,116200.0,49.67,49.67,49.52,49.57,116200.0
2013-11-25 12:10:00,49.57,49.61,49.56,49.57,17500.0,49.57,49.61,49.56,49.57,17500.0
2013-11-25 12:15:00,49.6,49.64,49.6,49.6,20300.0,49.6,49.64,49.6,49.6,20300.0
2013-11-25 12:20:00,49.6,49.69,49.6,49.67,35700.0,49.6,49.69,49.6,49.67,35700.0
2013-11-25 12:25:00,49.68,49.69,49.65,49.68,32900.0,49.68,49.69,49.65,49.68,32900.0
2013-11-25 12:30:00,49.68,49.71,49.66,49.7,35700.0,49.68,49.71,49.66,49.7,35700.0
2013-11-25 12:35:00,49.7,49.71,49.65,49.65,44800.0,49.7,49.71,49.65,49.65,44800.0
2013-11-25 12:40:00,49.65,49.67,49.63,49.63,28000.0,49.65,49.67,49.63,49.63,28000.0
2013-11-25 12:45:00,49.67,49.69,49.64,49.69,14700.0,49.67,49.69,49.64,49.69,14700.0
2013-11-25 12:50:00,49.7,49.7,49.64,49.66,17500.0,49.7,49.7,49.64,49.66,17500.0
2013-11-25 12:55:00,49.68,49.69,49.63,49.65,20300.0,49.68,49.69,49.63,49.65,20300.0
2013-11-25 13:00:00,49.68,49.68,49.63,49.63,33600.0,49.68,49.68,49.63,49.63,33600.0
2013-11-25 13:05:00,49.65,49.65,49.53,49.62,50400.0,49.65,49.65,49.53,49.62,50400.0
2013-11-25 13:10:00,49.62,49.7,49.6,49.7,37100.0,49.62,49.7,49.6,49.7,37100.0
2013-11-25 13:15:00,49.66,49.69,49.62,49.64,39200.0,49.66,49.69,49.62,49.64,39200.0
2013-11-25 13:20:00,49.64,49.66,49.63,49.63,15400.0,49.64,49.66,49.63,49.63,15400.0
2013-11-25 13:25:00,49.64,49.67,49.62,49.64,21700.0,49.64,49.67,49.62,49.64,21700.0
2013-11-25 13:30:00,49.64,49.68,49.63,49.67,14000.0,49.64,49.68,49.63,49.67,14000.0
2013-11-25 13:35:00,49.66,49.8,49.66,49.77,198800.0,49.66,49.8,49.66,49.77,198800.0
2013-11-25 13:40:00,49.77,49.94,49.77,49.89,165200.0,49.77,49.94,49.77,49.89,165200.0
2013-11-25 13:45:00,49.9,49.92,49.84,49.86,60900.0,49.9,49.92,49.84,49.86,60900.0
2013-11-25 13:50:00,49.88,49.9,49.84,49.84,63000.0,49.88,49.9,49.84,49.84,63000.0
2013-11-25 13:55:00,49.84,49.91,49.83,49.87,118300.0,49.84,49.91,49.83,49.87,118300.0
2013-11-25 14:00:00,49.89,49.92,49.87,49.89,133700.0,49.89,49.92,49.87,49.89,133700.0
2013-11-25 14:05:00,49.9,49.92,49.88,49.89,30800.0,49.9,49.92,49.88,49.89,30800.0
2013-11-25 14:10:00,49.89,49.92,49.83,49.91,65800.0,49.89,49.92,49.83,49.91,65800.0
2013-11-25 14:15:00,49.92,49.93,49.84,49.85,90300.0,49.92,49.93,49.84,49.85,90300.0
2013-11-25 14:20:00,49.85,49.87,49.79,49.8,93100.0,49.85,49.87,49.79,49.8,93100.0
2013-11-25 14:25:00,49.8,49.83,49.76,49.83,81200.0,49.8,49.83,49.76,49.83,81200.0
2013-11-25 14:30:00,49.84,49.93,49.82,49.91,76300.0,49.84,49.93,49.82,49.91,76300.0
2013-11-25 14:35:00,49.92,50.06,49.9,50.05,226100.0,49.92,50.06,49.9,50.05,226100.0
2013-11-25 14:40:00,50.05,50.1,49.94,49.97,307300.0,50.05,50.1,49.94,49.97,307300.0
2013-11-25 14:45:00,49.96,50.02,49.91,49.94,147000.0,49.96,50.02,49.91,49.94,147000.0
2013-11-25 14:50:00,49.94,49.94,49.86,49.94,114800.0,49.94,49.94,49.86,49.94,114800.0
2013-11-25 14:55:00,49.92,50.0,49.92,50.0,67200.0,49.92,50.0,49.92,50.0,67200.0
2013-11-25 15:00:00,50.0,50.0,49.9,49.96,204400.0,50.0,50.0,49.9,49.96,204400.0
2013-11-25 15:05:00,49.96,50.04,49.95,49.95,118300.0,49.96,50.04,49.95,49.95,118300.0
2013-11-25 15:10:00,49.95,49.99,49.89,49.9,95200.0,49.95,49.99,49.89,49.9,95200.0
2013-11-25 15:15:00,49.91,50.04,49.91,50.02,132300.0,49.91,50.04,49.91,50.02,132300.0
2013-11-25 15:20:00,50.0,50.0,49.94,49.95,128100.0,50.0,50.0,49.94,49.95,128100.0
2013-11-25 15:25:00,49.95,49.97,49.89,49.9,194600.0,49.95,49.97,49.89,49.9,194600.0
2013-11-25 15:30:00,49.9,49.94,49.86,49.94,182000.0,49.9,49.94,49.86,49.94,182000.0
2013-11-25 15:35:00,49.94,49.97,49.86,49.92,162400.0,49.94,49.97,49.86,49.92,162400.0
2013-11-25 15:40:00,49.92,49.99,49.91,49.98,174300.0,49.92,49.99,49.91,49.98,174300.0
2013-11-25 15:45:00,49.97,50.04,49.96,50.02,221200.0,49.97,50.04,49.96,50.02,221200.0
2013-11-25 15:50:00,50.01,50.03,49.97,50.0,333900.0,50.01,50.03,49.97,50.0,333900.0
2013-11-25 15:55:00,50.0,50.07,49.97,50.03,485800.0,50.0,50.07,49.97,50.03,485800.0
2013-11-26 09:30:00,50.1,50.14,49.65,49.88,470400.0,50.1,50.14,49.65,49.88,470400.0
2013-11-26 09:35:00,49.92,49.92,49.66,49.68,230300.0,49.92,49.92,49.66,49.68,230300.0
2013-11-26 09:40:00,49.69,50.0,49.66,49.87,259700.0,49.69,50.0,49.66,49.87,259700.0
2013-11-26 09:45:00,49.92,49.96,49.68,49.75,126700.0,49.92,49.96,49.68,49.75,126700.0
2013-11-26 09:50:00,49.8,49.92,49.74,49.78,361900.0,49.8,49.92,49.74,49.78,361900.0
2013-11-26 09:55:00,49.76,49.88,49.76,49.84,85400.0,49.76,49.88,49.76,49.84,85400.0
2013-11-26 10:00:00,49.84,49.89,49.73,49.78,114800.0,49.84,49.89,49.73,49.78,114800.0
2013-11-26 10:05:00,49.78,49.98,49.76,49.95,181300.0,49.78,49.98,49.76,49.95,181300.0
2013-11-26 10:10:00,49.98,50.19,49.89,50.15,242200.0,49.98,50.19,49.89,50.15,242200.0
2013-11-26 10:15:00,50.12,50.27,50.12,50.19,251300.0,50.12,50.27,50.12,50.19,251300.0
2013-11-26 10:20:00,50.22,50.31,50.15,50.28,208600.0,50.22,50.31,50.15,50.28,208600.0
2013-11-26 10:25:00,50.28,50.37,50.27,50.36,378000.0,50.28,50.37,50.27,50.36,378000.0
2013-11-26 10:30:00,50.36,50.4,50.19,50.24,330400.0,50.36,50.4,50.19,50.24,330400.0
2013-11-26 10:35:00,50.22,50.34,50.22,50.22,106400.0,50.22,50.34,50.22,50.22,106400.0
2013-11-26 10:40:00,50.26,50.31,50.21,50.25,94500.0,50.26,50.31,50.21,50.25,94500.0
2013-11-26 10:45:00,50.24,50.25,50.14,50.19,74900.0,50.24,50.25,50.14,50.19,74900.0
2013-11-26 10:50:00,50.21,50.23,50.14,50.22,93100.0,50.21,50.23,50.14,50.22,93100.0
2013-11-26 10:55:00,50.24,50.28,50.17,50.22,193200.0,50.24,50.28,50.17,50.22,193200.0
2013-11-26 11:00:00,50.22,50.29,50.22,50.24,222600.0,50.22,50.29,50.22,50.24,222600.0
2013-11-26 11:05:00,50.26,50.28,50.09,50.23,150500.0,50.26,50.28,50.09,50.23,150500.0
2013-11-26 11:10:00,50.24,50.28,50.19,50.19,68600.0,50.24,50.28,50.19,50.19,68600.0
2013-11-26 11:15:00,50.2,50.42,50.2,50.33,180600.0,50.2,50.42,50.2,50.33,180600.0
2013-11-26 11:20:00,50.33,50.46,50.33,50.44,172900.0,50.33,50.46,50.33,50.44,172900.0
2013-11-26 11:25:00,50.45,50.45,50.29,50.3,175700.0,50.45,50.45,50.29,50.3,175700.0
2013-11-26 11:30:00,50.29,50.41,50.29,50.35,112000.0,50.29,50.41,50.29,50.35,112000.0
2013-11-26 11:35:00,50.38,50.51,50.38,50.49,308700.0,50.38,50.51,50.38,50.49,308700.0
2013-11-26 11:40:00,50.49,50.49,50.39,50.39,182000.0,50.49,50.49,50.39,50.39,182000.0
2013-11-26 11:45:00,50.39,50.43,50.37,50.4,72100.0,50.39,50.43,50.37,50.4,72100.0
2013-11-26 11:50:00,50.43,50.49,50.42,50.43,84700.0,50.43,50.49,50.42,50.43,84700.0
2013-11-26 11:55:00,50.43,50.44,50.32,50.32,262500.0,50.43,50.44,50.32,50.32,262500.0
2013-11-26 12:00:00,50.31,50.47,50.3,50.46,79800.0,50.31,50.47,50.3,50.46,79800.0
2013-11-26 12:05:00,50.48,50.51,50.4,50.45,121100.0,50.48,50.51,50.4,50.45,121100.0
2013-11-26 12:10:00,50.47,50.48,50.4,50.44,65100.0,50.47,50.48,50.4,50.44,65100.0
2013-11-26 12:15:00,50.46,50.53,50.44,50.46,94500.0,50.46,50.53,50.44,50.46,94500.0
2013-11-26 12:20:00,50.45,50.51,50.45,50.47,45500.0,50.45,50.51,50.45,50.47,45500.0
2013-11-26 12:25:00,50.49,50.54,50.47,50.47,102200.0,50.49,50.54,50.47,50.47,102200.0
2013-11-26 12:30:00,50.49,50.5,50.41,50.41,51100.0,50.49,50.5,50.41,50.41,51100.0
2013-11-26 12:35:00,50.45,50.54,50.43,50.54,78400.0,50.45,50.54,50.43,50.54,78400.0
2013-11-26 12:40:00,50.54,50.55,50.44,50.48,99400.0,50.54,50.55,50.44,50.48,99400.0
2013-11-26 12:45:00,50.48,50.56,50.47,50.56,87500.0,50.48,50.56,50.47,50.56,87500.0
2013-11-26 12:50:00,50.56,50.65,50.56,50.64,308000.0,50.56,50.65,50.56,50.64,308000.0
2013-11-26 12:55:00,50.64,50.65,50.58,50.64,92400.0,50.64,50.65,50.58,50.64,92400.0
2013-11-26 13:00:00,50.64,50.66,50.53,50.61,150500.0,50.64,50.66,50.53,50.61,150500.0
2013-11-26 13:05:00,50.61,50.63,50.55,50.61,65800.0,50.61,50.63,50.55,50.61,65800.0
2013-11-26 13:10:00,50.63,50.66,50.59,50.63,177100.0,50.63,50.66,50.59,50.63,177100.0
2013-11-26 13:15:00,50.62,50.62,50.54,50.56,61600.0,50.62,50.62,50.54,50.56,61600.0
2013-11-26 13:20:00,50.56,50.58,50.52,50.55,111300.0,50.56,50.58,50.52,50.55,111300.0
2013-11-26 13:25:00,50.55,50.59,50.53,50.53,59500.0,50.55,50.59,50.53,50.53,59500.0
2013-11-26 13:30:00,50.54,50.6,50.53,50.59,71400.0,50.54,50.6,50.53,50.59,71400.0
2013-11-26 13:35:00,50.59,50.62,50.57,50.61,79100.0,50.59,50.62,50.57,50.61,79100.0
2013-11-26 13:40:00,50.62,50.66,50.59,50.61,97300.0,50.62,50.66,50.59,50.61,97300.0
2013-11-26 13:45:00,50.63,50.63,50.54,50.56,113400.0,50.63,50.63,50.54,50.56,113400.0
2013-11-26 13:50:00,50.57,50.57,50.53,50.54,156800.0,50.57,50.57,50.53,50.54,156800.0
2013-11-26 13:55:00,50.54,50.54,50.39,50.42,260400.0,50.54,50.54,50.39,50.42,260400.0
2013-11-26 14:00:00,50.44,50.48,50.41,50.46,148400.0,50.44,50.48,50.41,50.46,148400.0
2013-11-26 14:05:00,50.49,50.56,50.48,50.51,115500.0,50.49,50.56,50.48,50.51,115500.0
2013-11-26 14:10:00,50.52,50.52,50.49,50.52,81900.0,50.52,50.52,50.49,50.52,81900.0
2013-11-26 14:15:00,50.5,50.54,50.47,50.54,110600.0,50.5,50.54,50.47,50.54,110600.0
2013-11-26 14:20:00,50.54,50.54,50.48,50.54,76300.0,50.54,50.54,50.48,50.54,76300.0
2013-11-26 14:25:00,50.53,50.58,50.53,50.58,81200.0,50.53,50.58,50.53,50.58,81200.0
2013-11-26 14:30:00,50.58,50.62,50.57,50.59,168700.0,50.58,50.62,50.57,50.59,168700.0
2013-11-26 14:35:00,50.59,50.64,50.58,50.64,53200.0,50.59,50.64,50.58,50.64,53200.0
2013-11-26 14:40:00,50.63,50.69,50.61,50.68,92400.0,50.63,50.69,50.61,50.68,92400.0
2013-11-26 14:45:00,50.69,50.7,50.61,50.67,91000.0,50.69,50.7,50.61,50.67,91000.0
2013-11-26 14:50:00,50.69,50.71,50.67,50.67,107800.0,50.69,50.71,50.67,50.67,107800.0
2013-11-26 14:55:00,50.68,50.71,50.63,50.64,91000.0,50.68,50.71,50.63,50.64,91000.0
2013-11-26 15:00:00,50.64,50.64,50.57,50.57,166600.0,50.64,50.64,50.57,50.57,166600.0
2013-11-26 15:05:00,50.59,50.67,50.57,50.66,112700.0,50.59,50.67,50.57,50.66,112700.0
2013-11-26 15:10:00,50.68,50.71,50.65,50.69,121100.0,50.68,50.71,50.65,50.69,121100.0
2013-11-26 15:15:00,50.68,50.71,50.66,50.7,69300.0,50.68,50.71,50.66,50.7,69300.0
2013-11-26 15:20:00,50.7,50.73,50.68,50.71,290500.0,50.7,50.73,50.68,50.71,290500.0
2013-11-26 15:25:00,50.7,50.84,50.7,50.81,326200.0,50.7,50.84,50.7,50.81,326200.0
2013-11-26 15:30:00,50.81,50.92,50.79,50.89,427000.0,50.81,50.92,50.79,50.89,427000.0
2013-11-26 15:35:00,50.89,50.9,50.84,50.86,274400.0,50.89,50.9,50.84,50.86,274400.0
2013-11-26 15:40:00,50.87,50.87,50.78,50.79,291900.0,50.87,50.87,50.78,50.79,291900.0
2013-11-26 15:45:00,50.79,50.8,50.69,50.71,448700.0,50.79,50.8,50.69,50.71,448700.0
2013-11-26 15:50:00,50.72,50.82,50.72,50.73,459200.0,50.72,50.82,50.72,50.73,459200.0
2013-11-26 15:55:00,50.73,50.77,50.67,50.74,803600.0,50.73,50.77,50.67,50.74,803600.0
2013-11-27 09:30:00,51.03,51.03,50.82,50.92,357000.0,51.03,51.03,50.82,50.92,357000.0
2013-11-27 09:35:00,50.92,50.92,50.51,50.74,621600.0,50.92,50.92,50.51,50.74,621600.0
2013-11-27 09:40:00,50.69,50.99,50.62,50.99,667100.0,50.69,50.99,50.62,50.99,667100.0
2013-11-27 09:45:00,51.0,51.24,50.98,51.19,632100.0,51.0,51.24,50.98,51.19,632100.0
2013-11-27 09:50:00,51.17,51.32,51.15,51.17,547400.0,51.17,51.32,51.15,51.17,547400.0
2013-11-27 09:55:00,51.22,51.27,51.07,51.27,284900.0,51.22,51.27,51.07,51.27,284900.0
2013-11-27 10:00:00,51.27,51.35,51.17,51.3,290500.0,51.27,51.35,51.17,51.3,290500.0
2013-11-27 10:05:00,51.27,51.63,51.22,51.62,910000.0,51.27,51.63,51.22,51.62,910000.0
2013-11-27 10:10:00,51.62,51.81,51.56,51.61,1037400.0,51.62,51.81,51.56,51.61,1037400.0
2013-11-27 10:15:00,51.62,51.77,51.56,51.68,362600.0,51.62,51.77,51.56,51.68,362600.0
2013-11-27 10:20:00,51.66,51.86,51.62,51.78,301700.0,51.66,51.86,51.62,51.78,301700.0
2013-11-27 10:25:00,51.76,51.82,51.61,51.68,324800.0,51.76,51.82,51.61,51.68,324800.0
2013-11-27 10:30:00,51.65,51.79,51.64,51.75,331800.0,51.65,51.79,51.64,51.75,331800.0
2013-11-27 10:35:00,51.75,51.9,51.73,51.83,606900.0,51.75,51.9,51.73,51.83,606900.0
2013-11-27 10:40:00,51.87,51.98,51.84,51.86,541800.0,51.87,51.98,51.84,51.86,541800.0
2013-11-27 10:45:00,51.86,51.93,51.82,51.88,560000.0,51.86,51.93,51.82,51.88,560000.0
2013-11-27 10:50:00,51.86,51.9,51.7,51.72,291200.0,51.86,51.9,51.7,51.72,291200.0
2013-11-27 10:55:00,51.77,51.77,51.47,51.63,333900.0,51.77,51.77,51.47,51.63,333900.0
2013-11-27 11:00:00,51.6,51.64,51.46,51.55,275100.0,51.6,51.64,51.46,51.55,275100.0
2013-11-27 11:05:00,51.56,51.63,51.49,51.63,152600.0,51.56,51.63,51.49,51.63,152600.0
2013-11-27 11:10:00,51.63,51.86,51.62,51.81,297500.0,51.63,51.86,51.62,51.81,297500.0
2013-11-27 11:15:00,51.83,51.88,51.75,51.75,102900.0,51.83,51.88,51.75,51.75,102900.0
2013-11-27 11:20:00,51.77,51.85,51.75,51.79,99400.0,51.77,51.85,51.75,51.79,99400.0
2013-11-27 11:25:00,51.81,51.81,51.74,51.75,93800.0,51.81,51.81,51.74,51.75,93800.0
2013-11-27 11:30:00,51.74,51.81,51.74,51.75,88900.0,51.74,51.81,51.74,51.75,88900.0
2013-11-27 11:35:00,51.76,51.88,51.75,51.8,109200.0,51.76,51.88,51.75,51.8,109200.0
2013-11-27 11:40:00,51.8,51.83,51.74,51.79,95200.0,51.8,51.83,51.74,51.79,95200.0
2013-11-27 11:45:00,51.76,51.79,51.69,51.76,51100.0,51.76,51.79,51.69,51.76,51100.0
2013-11-27 11:50:00,51.75,51.84,51.75,51.8,121800.0,51.75,51.84,51.75,51.8,121800.0
2013-11-27 11:55:00,51.8,51.82,51.75,51.77,35000.0,51.8,51.82,51.75,51.77,35000.0
2013-11-27 12:00:00,51.78,51.79,51.43,51.43,375900.0,51.78,51.79,51.43,51.43,375900.0
2013-11-27 12:05:00,51.45,51.46,51.4,51.43,281400.0,51.45,51.46,51.4,51.43,281400.0
2013-11-27 12:10:00,51.43,51.52,51.4,51.5,88200.0,51.43,51.52,51.4,51.5,88200.0
2013-11-27 12:15:00,51.52,51.6,51.49,51.57,75600.0,51.52,51.6,51.49,51.57,75600.0
2013-11-27 12:20:00,51.59,51.59,51.4,51.43,106400.0,51.59,51.59,51.4,51.43,106400.0
2013-11-27 12:25:00,51.43,51.5,51.41,51.47,72800.0,51.43,51.5,51.41,51.47,72800.0
2013-11-27 12:30:00,51.48,51.49,51.45,51.47,26600.0,51.48,51.49,51.45,51.47,26600.0
2013-11-27 12:35:00,51.47,51.53,51.44,51.51,49000.0,51.47,51.53,51.44,51.51,49000.0
2013-11-27 12:40:00,51.51,51.76,51.51,51.7,197400.0,51.51,51.76,51.51,51.7,197400.0
2013-11-27 12:45:00,51.74,51.77,51.63,51.76,91000.0,51.74,51.77,51.63,51.76,91000.0
2013-11-27 12:50:00,51.75,51.76,51.61,51.63,163100.0,51.75,51.76,51.61,51.63,163100.0
2013-11-27 12:55:00,51.66,51.68,51.5,51.53,97300.0,51.66,51.68,51.5,51.53,97300.0
2013-11-27 13:00:00,51.52,51.61,51.5,51.52,89600.0,51.52,51.61,51.5,51.52,89600.0
2013-11-27 13:05:00,51.53,51.58,51.5,51.51,100100.0,51.53,51.58,51.5,51.51,100100.0
2013-11-27 13:10:00,51.51,51.51,51.43,51.45,86800.0,51.51,51.51,51.43,51.45,86800.0
2013-11-27 13:15:00,51.47,51.51,51.4,51.4,141400.0,51.47,51.51,51.4,51.4,141400.0
2013-11-27 13:20:00,51.41,51.44,51.31,51.31,158900.0,51.41,51.44,51.31,51.31,158900.0
2013-11-27 13:25:00,51.31,51.36,51.24,51.36,252000.0,51.31,51.36,51.24,51.36,252000.0
2013-11-27 13:30:00,51.36,51.43,51.35,51.39,46200.0,51.36,51.43,51.35,51.39,46200.0
2013-11-27 13:35:00,51.42,51.44,51.31,51.39,73500.0,51.42,51.44,51.31,51.39,73500.0
2013-11-27 13:40:00,51.39,51.49,51.39,51.41,56000.0,51.39,51.49,51.39,51.41,56000.0
2013-11-27 13:45:00,51.4,51.42,51.27,51.27,65100.0,51.4,51.42,51.27,51.27,65100.0
2013-11-27 13:50:00,51.27,51.36,51.26,51.32,39900.0,51.27,51.36,51.26,51.32,39900.0
2013-11-27 13:55:00,51.32,51.42,51.32,51.42,33600.0,51.32,51.42,51.32,51.42,33600.0
2013-11-27 14:00:00,51.42,51.45,51.38,51.42,60200.0,51.42,51.45,51.38,51.42,60200.0
2013-11-27 14:05:00,51.43,51.46,51.39,51.44,63700.0,51.43,51.46,51.39,51.44,63700.0
2013-11-27 14:10:00,51.46,51.47,51.42,51.43,43400.0,51.46,51.47,51.42,51.43,43400.0
2013-11-27 14:15:00,51.43,51.46,51.42,51.46,39900.0,51.43,51.46,51.42,51.46,39900.0
2013-11-27 14:20:00,51.44,51.55,51.42,51.55,116900.0,51.44,51.55,51.42,51.55,116900.0
2013-11-27 14:25:00,51.55,51.56,51.5,51.51,72100.0,51.55,51.56,51.5,51.51,72100.0
2013-11-27 14:30:00,51.52,51.62,51.52,51.56,70700.0,51.52,51.62,51.52,51.56,70700.0
2013-11-27 14:35:00,51.57,51.58,51.52,51.57,43400.0,51.57,51.58,51.52,51.57,43400.0
2013-11-27 14:40:00,51.57,51.58,51.52,51.57,123900.0,51.57,51.58,51.52,51.57,123900.0
2013-11-27 14:45:00,51.56,51.61,51.56,51.61,62300.0,51.56,51.61,51.56,51.61,62300.0
2013-11-27 14:50:00,51.6,51.69,51.59,51.69,73500.0,51.6,51.69,51.59,51.69,73500.0
2013-11-27 14:55:00,51.7,51.74,51.63,51.63,183400.0,51.7,51.74,51.63,51.63,183400.0
2013-11-27 15:00:00,51.65,51.66,51.58,51.66,97300.0,51.65,51.66,51.58,51.66,97300.0
2013-11-27 15:05:00,51.67,51.73,51.66,51.71,51100.0,51.67,51.73,51.66,51.71,51100.0
2013-11-27 15:10:00,51.73,51.78,51.66,51.67,100100.0,51.73,51.78,51.66,51.67,100100.0
2013-11-27 15:15:00,51.68,51.71,51.65,51.68,55300.0,51.68,51.71,51.65,51.68,55300.0
2013-11-27 15:20:00,51.68,51.69,51.64,51.67,51800.0,51.68,51.69,51.64,51.67,51800.0
2013-11-27 15:25:00,51.67,51.75,51.66,51.74,70700.0,51.67,51.75,51.66,51.74,70700.0
2013-11-27 15:30:00,51.71,51.75,51.69,51.7,112000.0,51.71,51.75,51.69,51.7,112000.0
2013-11-27 15:35:00,51.7,51.7,51.65,51.66,121100.0,51.7,51.7,51.65,51.66,121100.0
2013-11-27 15:40:00,51.66,51.75,51.64,51.74,114800.0,51.66,51.75,51.64,51.74,114800.0
2013-11-27 15:45:00,51.73,51.79,51.73,51.74,205800.0,51.73,51.79,51.73,51.74,205800.0
2013-11-27 15:50:00,51.75,51.78,51.73,51.76,291200.0,51.75,51.78,51.73,51.76,291200.0
2013-11-27 15:55:00,51.76,51.82,51.74,51.78,606900.0,51.76,51.82,51.74,51.78,606900.0
2013-11-29 09:30:00,52.02,52.26,51.86,52.22,486500.0,52.02,52.26,51.86,52.22,486500.0
2013-11-29 09:35:00,52.22,52.5,52.14,52.47,571900.0,52.22,52.5,52.14,52.47,571900.0
2013-11-29 09:40:00,52.5,52.54,52.12,52.19,536200.0,52.5,52.54,52.12,52.19,536200.0
2013-11-29 09:45:00,52.16,52.24,51.94,52.0,506100.0,52.16,52.24,51.94,52.0,506100.0
2013-11-29 09:50:00,52.01,52.37,51.98,52.31,276500.0,52.01,52.37,51.98,52.31,276500.0
2013-11-29 09:55:00,52.31,52.31,52.0,52.0,237300.0,52.31,52.31,52.0,52.0,237300.0
2013-11-29 10:00:00,52.01,52.16,52.01,52.11,109200.0,52.01,52.16,52.01,52.11,109200.0
2013-11-29 10:05:00,52.08,52.21,52.02,52.09,132300.0,52.08,52.21,52.02,52.09,132300.0
2013-11-29 10:10:00,52.11,52.19,52.08,52.17,49000.0,52.11,52.19,52.08,52.17,49000.0
2013-11-29 10:15:00,52.12,52.26,52.08,52.26,133700.0,52.12,52.26,52.08,52.26,133700.0
2013-11-29 10:20:00,52.26,52.26,52.18,52.25,109900.0,52.26,52.26,52.18,52.25,109900.0
2013-11-29 10:25:00,52.23,52.29,52.22,52.23,111300.0,52.23,52.29,52.22,52.23,111300.0
2013-11-29 10:30:00,52.24,52.38,52.22,52.35,168700.0,52.24,52.38,52.22,52.35,168700.0
2013-11-29 10:35:00,52.36,52.41,52.31,52.33,259700.0,52.36,52.41,52.31,52.33,259700.0
2013-11-29 10:40:00,52.33,52.38,52.28,52.3,245000.0,52.33,52.38,52.28,52.3,245000.0
2013-11-29 10:45:00,52.28,52.34,52.23,52.24,66500.0,52.28,52.34,52.23,52.24,66500.0
2013-11-29 10:50:00,52.24,52.26,52.19,52.21,135100.0,52.24,52.26,52.19,52.21,135100.0
2013-11-29 10:55:00,52.22,52.26,52.2,52.26,69300.0,52.22,52.26,52.2,52.26,69300.0
2013-11-29 11:00:00,52.26,52.3,52.22,52.28,98700.0,52.26,52.3,52.22,52.28,98700.0
2013-11-29 11:05:00,52.25,52.27,52.21,52.24,72100.0,52.25,52.27,52.21,52.24,72100.0
2013-11-29 11:10:00,52.24,52.27,52.19,52.23,97300.0,52.24,52.27,52.19,52.23,97300.0
2013-11-29 11:15:00,52.25,52.25,52.15,52.18,89600.0,52.25,52.25,52.15,52.18,89600.0
2013-11-29 11:20:00,52.17,52.21,52.15,52.2,96600.0,52.17,52.21,52.15,52.2,96600.0
2013-11-29 11:25:00,52.18,52.19,52.14,52.14,77700.0,52.18,52.19,52.14,52.14,77700.0
2013-11-29 11:30:00,52.15,52.18,52.09,52.12,222600.0,52.15,52.18,52.09,52.12,222600.0
2013-11-29 11:35:00,52.12,52.21,52.1,52.19,61600.0,52.12,52.21,52.1,52.19,61600.0
2013-11-29 11:40:00,52.21,52.25,52.2,52.24,88200.0,52.21,52.25,52.2,52.24,88200.0
2013-11-29 11:45:00,52.24,52.25,52.21,52.24,37800.0,52.24,52.25,52.21,52.24,37800.0
2013-11-29 11:50:00,52.23,52.24,52.18,52.19,62300.0,52.23,52.24,52.18,52.19,62300.0
2013-11-29 11:55:00,52.19,52.23,52.15,52.15,79800.0,52.19,52.23,52.15,52.15,79800.0
2013-11-29 12:00:00,52.15,52.29,52.15,52.25,145600.0,52.15,52.29,52.15,52.25,145600.0
2013-11-29 12:05:00,52.28,52.32,52.25,52.25,124600.0,52.28,52.32,52.25,52.25,124600.0
2013-11-29 12:10:00,52.27,52.29,52.25,52.25,112000.0,52.27,52.29,52.25,52.25,112000.0
2013-11-29 12:15:00,52.28,52.31,52.27,52.29,67200.0,52.28,52.31,52.27,52.29,67200.0
2013-11-29 12:20:00,52.29,52.36,52.27,52.36,279300.0,52.29,52.36,52.27,52.36,279300.0
2013-11-29 12:25:00,52.34,52.36,52.28,52.29,97300.0,52.34,52.36,52.28,52.29,97300.0
2013-11-29 12:30:00,52.3,52.33,52.28,52.29,134400.0,52.3,52.33,52.28,52.29,134400.0
2013-11-29 12:35:00,52.3,52.31,52.27,52.31,188300.0,52.3,52.31,52.27,52.31,188300.0
2013-11-29 12:40:00,52.3,52.31,52.27,52.3,166600.0,52.3,52.31,52.27,52.3,166600.0
2013-11-29 12:45:00,52.29,52.32,52.27,52.29,184100.0,52.29,52.32,52.27,52.29,184100.0
2013-11-29 12:50:00,52.28,52.4,52.26,52.39,305200.0,52.28,52.4,52.26,52.39,305200.0
2013-11-29 12:55:00,52.38,52.39,52.23,52.27,508200.0,52.38,52.39,52.23,52.27,508200.0
2013-12-02 09:30:00,52.13,52.57,52.09,52.28,741300.0,52.13,52.57,52.09,52.28,741300.0
2013-12-02 09:35:00,52.26,52.38,52.14,52.22,251300.0,52.26,52.38,52.14,52.22,251300.0
2013-12-02 09:40:00,52.19,52.19,52.08,52.14,338100.0,52.19,52.19,52.08,52.14,338100.0
2013-12-02 09:45:00,52.14,52.14,51.69,51.72,420700.0,52.14,52.14,51.69,51.72,420700.0
2013-12-02 09:50:00,51.8,51.9,51.59,51.9,434000.0,51.8,51.9,51.59,51.9,434000.0
2013-12-02 09:55:00,51.9,51.9,51.59,51.63,495600.0,51.9,51.9,51.59,51.63,495600.0
2013-12-02 10:00:00,51.64,51.67,51.37,51.4,781200.0,51.64,51.67,51.37,51.4,781200.0
2013-12-02 10:05:00,51.41,51.67,51.39,51.57,261100.0,51.41,51.67,51.39,51.57,261100.0
2013-12-02 10:10:00,51.62,51.67,51.41,51.44,209300.0,51.62,51.67,51.41,51.44,209300.0
2013-12-02 10:15:00,51.48,51.78,51.47,51.74,199500.0,51.48,51.78,51.47,51.74,199500.0
2013-12-02 10:20:00,51.71,51.82,51.63,51.76,194600.0,51.71,51.82,51.63,51.76,194600.0
2013-12-02 10:25:00,51.69,51.76,51.68,51.72,259700.0,51.69,51.76,51.68,51.72,259700.0
2013-12-02 10:30:00,51.72,51.81,51.68,51.74,142800.0,51.72,51.81,51.68,51.74,142800.0
2013-12-02 10:35:00,51.77,51.8,51.71,51.74,73500.0,51.77,51.8,51.71,51.74,73500.0
2013-12-02 10:40:00,51.73,51.73,51.59,51.66,123900.0,51.73,51.73,51.59,51.66,123900.0
2013-12-02 10:45:00,51.7,51.7,51.49,51.64,93100.0,51.7,51.7,51.49,51.64,93100.0
2013-12-02 10:50:00,51.64,51.7,51.58,51.7,68600.0,51.64,51.7,51.58,51.7,68600.0
2013-12-02 10:55:00,51.68,51.78,51.63,51.78,80500.0,51.68,51.78,51.63,51.78,80500.0
2013-12-02 11:00:00,51.78,51.86,51.74,51.86,164500.0,51.78,51.86,51.74,51.86,164500.0
2013-12-02 11:05:00,51.83,51.86,51.76,51.8,35000.0,51.83,51.86,51.76,51.8,35000.0
2013-12-02 11:10:00,51.76,51.79,51.68,51.76,151900.0,51.76,51.79,51.68,51.76,151900.0
2013-12-02 11:15:00,51.76,51.76,51.57,51.65,161000.0,51.76,51.76,51.57,51.65,161000.0
2013-12-02 11:20:00,51.66,51.69,51.58,51.58,48300.0,51.66,51.69,51.58,51.58,48300.0
2013-12-02 11:25:00,51.58,51.59,51.48,51.55,168700.0,51.58,51.59,51.48,51.55,168700.0
2013-12-02 11:30:00,51.58,51.65,51.58,51.6,56700.0,51.58,51.65,51.58,51.6,56700.0
2013-12-02 11:35:00,51.63,51.64,51.55,51.57,53900.0,51.63,51.64,51.55,51.57,53900.0
2013-12-02 11:40:00,51.58,51.63,51.55,51.61,60900.0,51.58,51.63,51.55,51.61,60900.0
2013-12-02 11:45:00,51.61,51.63,51.58,51.59,28700.0,51.61,51.63,51.58,51.59,28700.0
2013-12-02 11:50:00,51.59,51.59,51.5,51.55,74900.0,51.59,51.59,51.5,51.55,74900.0
2013-12-02 11:55:00,51.58,51.63,51.55,51.59,84000.0,51.58,51.63,51.55,51.59,84000.0
2013-12-02 12:00:00,51.59,51.68,51.57,51.68,60200.0,51.59,51.68,51.57,51.68,60200.0
2013-12-02 12:05:00,51.68,51.84,51.68,51.84,106400.0,51.68,51.84,51.68,51.84,106400.0
2013-12-02 12:10:00,51.82,51.83,51.73,51.74,63000.0,51.82,51.83,51.73,51.74,63000.0
2013-12-02 12:15:00,51.74,51.78,51.72,51.73,31500.0,51.74,51.78,51.72,51.73,31500.0
2013-12-02 12:20:00,51.73,51.93,51.71,51.93,172200.0,51.73,51.93,51.71,51.93,172200.0
2013-12-02 12:25:00,51.93,51.93,51.86,51.87,80500.0,51.93,51.93,51.86,51.87,80500.0
2013-12-02 12:30:00,51.86,51.89,51.81,51.89,67900.0,51.86,51.89,51.81,51.89,67900.0
2013-12-02 12:35:00,51.87,51.88,51.85,51.87,35000.0,51.87,51.88,51.85,51.87,35000.0
2013-12-02 12:40:00,51.86,51.94,51.86,51.94,60900.0,51.86,51.94,51.86,51.94,60900.0
2013-12-02 12:45:00,51.94,51.99,51.94,51.98,162400.0,51.94,51.99,51.94,51.98,162400.0
2013-12-02 12:50:00,51.99,52.11,51.99,52.01,186900.0,51.99,52.11,51.99,52.01,186900.0
2013-12-02 12:55:00,52.02,52.06,52.0,52.06,37100.0,52.02,52.06,52.0,52.06,37100.0
2013-12-02 13:00:00,52.06,52.06,51.97,51.97,72800.0,52.06,52.06,51.97,51.97,72800.0
2013-12-02 13:05:00,51.98,52.04,51.96,52.01,35000.0,51.98,52.04,51.96,52.01,35000.0
2013-12-02 13:10:00,52.01,52.02,51.86,51.92,72100.0,52.01,52.02,51.86,51.92,72100.0
2013-12-02 13:15:00,51.91,51.95,51.87,51.87,21000.0,51.91,51.95,51.87,51.87,21000.0
2013-12-02 13:20:00,51.9,51.92,51.87,51.89,30800.0,51.9,51.92,51.87,51.89,30800.0
2013-12-02 13:25:00,51.92,51.92,51.86,51.86,28000.0,51.92,51.92,51.86,51.86,28000.0
2013-12-02 13:30:00,51.86,51.88,51.81,51.88,89600.0,51.86,51.88,51.81,51.88,89600.0
2013-12-02 13:35:00,51.89,51.94,51.88,51.91,23100.0,51.89,51.94,51.88,51.91,23100.0
2013-12-02 13:40:00,51.93,51.95,51.82,51.84,57400.0,51.93,51.95,51.82,51.84,57400.0
2013-12-02 13:45:00,51.81,51.88,51.81,51.86,43400.0,51.81,51.88,51.81,51.86,43400.0
2013-12-02 13:50:00,51.88,51.88,51.81,51.88,65800.0,51.88,51.88,51.81,51.88,65800.0
2013-12-02 13:55:00,51.86,51.93,51.86,51.88,70000.0,51.86,51.93,51.86,51.88,70000.0
2013-12-02 14:00:00,51.91,51.92,51.86,51.86,57400.0,51.91,51.92,51.86,51.86,57400.0
2013-12-02 14:05:00,51.86,51.87,51.73,51.73,105000.0,51.86,51.87,51.73,51.73,105000.0
2013-12-02 14:10:00,51.73,51.75,51.65,51.7,67200.0,51.73,51.75,51.65,51.7,67200.0
2013-12-02 14:15:00,51.7,51.75,51.65,51.73,47600.0,51.7,51.75,51.65,51.73,47600.0
2013-12-02 14:20:00,51.75,51.75,51.67,51.68,47600.0,51.75,51.75,51.67,51.68,47600.0
2013-12-02 14:25:00,51.68,51.78,51.68,51.74,86800.0,51.68,51.78,51.68,51.74,86800.0
2013-12-02 14:30:00,51.76,51.82,51.72,51.77,60200.0,51.76,51.82,51.72,51.77,60200.0
2013-12-02 14:35:00,51.78,51.84,51.75,51.81,61600.0,51.78,51.84,51.75,51.81,61600.0
2013-12-02 14:40:00,51.83,51.87,51.78,51.78,37800.0,51.83,51.87,51.78,51.78,37800.0
2013-12-02 14:45:00,51.74,51.85,51.69,51.82,67900.0,51.74,51.85,51.69,51.82,67900.0
2013-12-02 14:50:00,51.84,51.9,51.84,51.89,63700.0,51.84,51.9,51.84,51.89,63700.0
2013-12-02 14:55:00,51.9,51.9,51.86,51.9,28000.0,51.9,51.9,51.86,51.9,28000.0
2013-12-02 15:00:00,51.91,51.98,51.9,51.96,107800.0,51.91,51.98,51.9,51.96,107800.0
2013-12-02 15:05:00,51.96,51.99,51.89,51.9,78400.0,51.96,51.99,51.89,51.9,78400.0
2013-12-02 15:10:00,51.89,51.93,51.87,51.9,62300.0,51.89,51.93,51.87,51.9,62300.0
2013-12-02 15:15:00,51.92,52.09,51.92,52.05,146300.0,51.92,52.09,51.92,52.05,146300.0
2013-12-02 15:20:00,52.07,52.11,52.04,52.09,167300.0,52.07,52.11,52.04,52.09,167300.0
2013-12-02 15:25:00,52.07,52.09,51.91,51.96,122500.0,52.07,52.09,51.91,51.96,122500.0
2013-12-02 15:30:00,51.96,51.96,51.83,51.86,191800.0,51.96,51.96,51.83,51.86,191800.0
2013-12-02 15:35:00,51.87,51.96,51.86,51.92,130900.0,51.87,51.96,51.86,51.92,130900.0
2013-12-02 15:40:00,51.94,52.04,51.93,52.04,199500.0,51.94,52.04,51.93,52.04,199500.0
2013-12-02 15:45:00,51.99,52.07,51.99,52.04,191100.0,51.99,52.07,51.99,52.04,191100.0
2013-12-02 15:50:00,52.03,52.03,51.93,52.0,207900.0,52.03,52.03,51.93,52.0,207900.0
2013-12-02 15:55:00,51.99,52.0,51.93,52.0,359100.0,51.99,52.0,51.93,52.0,359100.0
2013-12-03 09:30:00,51.7,51.94,51.56,51.78,432600.0,51.7,51.94,51.56,51.78,432600.0
2013-12-03 09:35:00,51.77,51.84,51.52,51.59,357700.0,51.77,51.84,51.52,51.59,357700.0
2013-12-03 09:40:00,51.53,51.62,51.43,51.51,369600.0,51.53,51.62,51.43,51.51,369600.0
2013-12-03 09:45:00,51.57,51.57,51.38,51.53,200900.0,51.57,51.57,51.38,51.53,200900.0
2013-12-03 09:50:00,51.53,51.65,51.52,51.53,249900.0,51.53,51.65,51.52,51.53,249900.0
2013-12-03 09:55:00,51.51,51.59,51.43,51.53,109900.0,51.51,51.59,51.43,51.53,109900.0
2013-12-03 10:00:00,51.53,51.62,51.4,51.49,260400.0,51.53,51.62,51.4,51.49,260400.0
2013-12-03 10:05:00,51.46,51.65,51.43,51.56,151900.0,51.46,51.65,51.43,51.56,151900.0
2013-12-03 10:10:00,51.54,51.62,51.31,51.35,438900.0,51.54,51.62,51.31,51.35,438900.0
2013-12-03 10:15:00,51.33,51.34,51.21,51.26,457800.0,51.33,51.34,51.21,51.26,457800.0
2013-12-03 10:20:00,51.26,51.27,51.04,51.12,553000.0,51.26,51.27,51.04,51.12,553000.0
2013-12-03 10:25:00,51.14,51.14,51.01,51.05,316400.0,51.14,51.14,51.01,51.05,316400.0
2013-12-03 10:30:00,51.07,51.25,51.05,51.2,247100.0,51.07,51.25,51.05,51.2,247100.0
2013-12-03 10:35:00,51.18,51.36,51.18,51.34,186200.0,51.18,51.36,51.18,51.34,186200.0
2013-12-03 10:40:00,51.32,51.38,51.23,51.23,128800.0,51.32,51.38,51.23,51.23,128800.0
2013-12-03 10:45:00,51.23,51.24,51.1,51.17,86100.0,51.23,51.24,51.1,51.17,86100.0
2013-12-03 10:50:00,51.19,51.2,51.05,51.14,142100.0,51.19,51.2,51.05,51.14,142100.0
2013-12-03 10:55:00,51.19,51.19,51.04,51.12,110600.0,51.19,51.19,51.04,51.12,110600.0
2013-12-03 11:00:00,51.13,51.19,51.03,51.11,161000.0,51.13,51.19,51.03,51.11,161000.0
2013-12-03 11:05:00,51.09,51.16,51.02,51.14,158200.0,51.09,51.16,51.02,51.14,158200.0
2013-12-03 11:10:00,51.14,51.2,51.09,51.19,279300.0,51.14,51.2,51.09,51.19,279300.0
2013-12-03 11:15:00,51.17,51.17,51.01,51.09,190400.0,51.17,51.17,51.01,51.09,190400.0
2013-12-03 11:20:00,51.08,51.16,51.05,51.08,86800.0,51.08,51.16,51.05,51.08,86800.0
2013-12-03 11:25:00,51.08,51.17,51.05,51.15,138600.0,51.08,51.17,51.05,51.15,138600.0
2013-12-03 11:30:00,51.14,51.24,51.05,51.15,151900.0,51.14,51.24,51.05,51.15,151900.0
2013-12-03 11:35:00,51.14,51.24,51.14,51.21,60900.0,51.14,51.24,51.14,51.21,60900.0
2013-12-03 11:40:00,51.21,51.25,51.12,51.24,51100.0,51.21,51.25,51.12,51.24,51100.0
2013-12-03 11:45:00,51.18,51.23,51.12,51.19,235200.0,51.18,51.23,51.12,51.19,235200.0
2013-12-03 11:50:00,51.18,51.2,51.11,51.16,149100.0,51.18,51.2,51.11,51.16,149100.0
2013-12-03 11:55:00,51.18,51.27,51.17,51.2,72100.0,51.18,51.27,51.17,51.2,72100.0
2013-12-03 12:00:00,51.21,51.23,51.09,51.17,115500.0,51.21,51.23,51.09,51.17,115500.0
2013-12-03 12:05:00,51.16,51.17,51.08,51.08,70700.0,51.16,51.17,51.08,51.08,70700.0
2013-12-03 12:10:00,51.09,51.12,51.02,51.09,114100.0,51.09,51.12,51.02,51.09,114100.0
2013-12-03 12:15:00,51.06,51.14,51.06,51.07,65800.0,51.06,51.14,51.06,51.07,65800.0
2013-12-03 12:20:00,51.07,51.11,51.05,51.09,58800.0,51.07,51.11,51.05,51.09,58800.0
2013-12-03 12:25:00,51.09,51.14,51.03,51.04,49000.0,51.09,51.14,51.03,51.04,49000.0
2013-12-03 12:30:00,51.04,51.04,50.94,51.02,294000.0,51.04,51.04,50.94,51.02,294000.0
2013-12-03 12:35:00,51.03,51.13,51.01,51.11,80500.0,51.03,51.13,51.01,51.11,80500.0
2013-12-03 12:40:00,51.11,51.17,51.11,51.14,55300.0,51.11,51.17,51.11,51.14,55300.0
2013-12-03 12:45:00,51.14,51.14,51.03,51.05,82600.0,51.14,51.14,51.03,51.05,82600.0
2013-12-03 12:50:00,51.04,51.07,51.01,51.03,81200.0,51.04,51.07,51.01,51.03,81200.0
2013-12-03 12:55:00,51.02,51.05,50.97,51.03,86800.0,51.02,51.05,50.97,51.03,86800.0
2013-12-03 13:00:00,51.03,51.07,50.93,50.96,94500.0,51.03,51.07,50.93,50.96,94500.0
2013-12-03 13:05:00,50.94,51.07,50.94,51.07,37800.0,50.94,51.07,50.94,51.07,37800.0
2013-12-03 13:10:00,51.07,51.09,50.99,51.03,102200.0,51.07,51.09,50.99,51.03,102200.0
2013-12-03 13:15:00,51.0,51.06,50.96,51.02,61600.0,51.0,51.06,50.96,51.02,61600.0
2013-12-03 13:20:00,51.01,51.08,51.01,51.01,53200.0,51.01,51.08,51.01,51.01,53200.0
2013-12-03 13:25:00,50.99,51.03,50.93,51.02,75600.0,50.99,51.03,50.93,51.02,75600.0
2013-12-03 13:30:00,51.03,51.12,51.01,51.07,77000.0,51.03,51.12,51.01,51.07,77000.0
2013-12-03 13:35:00,51.05,51.15,51.02,51.13,121100.0,51.05,51.15,51.02,51.13,121100.0
2013-12-03 13:40:00,51.16,51.21,51.13,51.18,91000.0,51.16,51.21,51.13,51.18,91000.0
2013-12-03 13:45:00,51.19,51.27,51.19,51.26,91000.0,51.19,51.27,51.19,51.26,91000.0
2013-12-03 13:50:00,51.26,51.34,51.23,51.3,139300.0,51.26,51.34,51.23,51.3,139300.0
2013-12-03 13:55:00,51.31,51.33,51.22,51.24,93800.0,51.31,51.33,51.22,51.24,93800.0
2013-12-03 14:00:00,51.25,51.28,51.19,51.23,59500.0,51.25,51.28,51.19,51.23,59500.0
2013-12-03 14:05:00,51.23,51.35,51.22,51.26,99400.0,51.23,51.35,51.22,51.26,99400.0
2013-12-03 14:10:00,51.28,51.36,51.28,51.29,34300.0,51.28,51.36,51.28,51.29,34300.0
2013-12-03 14:15:00,51.29,51.31,51.21,51.26,28700.0,51.29,51.31,51.21,51.26,28700.0
2013-12-03 14:20:00,51.28,51.35,51.28,51.33,53900.0,51.28,51.35,51.28,51.33,53900.0
2013-12-03 14:25:00,51.33,51.44,51.32,51.44,137200.0,51.33,51.44,51.32,51.44,137200.0
2013-12-03 14:30:00,51.44,51.54,51.42,51.54,195300.0,51.44,51.54,51.42,51.54,195300.0
2013-12-03 14:35:00,51.54,51.6,51.52,51.54,169400.0,51.54,51.6,51.52,51.54,169400.0
2013-12-03 14:40:00,51.54,51.57,51.51,51.53,74900.0,51.54,51.57,51.51,51.53,74900.0
2013-12-03 14:45:00,51.53,51.56,51.49,51.53,100100.0,51.53,51.56,51.49,51.53,100100.0
2013-12-03 14:50:00,51.51,51.62,51.51,51.59,134400.0,51.51,51.62,51.51,51.59,134400.0
2013-12-03 14:55:00,51.59,51.74,51.59,51.69,222600.0,51.59,51.74,51.59,51.69,222600.0
2013-12-03 15:00:00,51.7,51.75,51.66,51.74,136500.0,51.7,51.75,51.66,51.74,136500.0
2013-12-03 15:05:00,51.74,51.75,51.66,51.7,147000.0,51.74,51.75,51.66,51.7,147000.0
2013-12-03 15:10:00,51.71,51.71,51.62,51.67,99400.0,51.71,51.71,51.62,51.67,99400.0
2013-12-03 15:15:00,51.68,51.71,51.61,51.71,104300.0,51.68,51.71,51.61,51.71,104300.0
2013-12-03 15:20:00,51.71,51.71,51.61,51.62,98700.0,51.71,51.71,51.61,51.62,98700.0
2013-12-03 15:25:00,51.61,51.63,51.49,51.55,178500.0,51.61,51.63,51.49,51.55,178500.0
2013-12-03 15:30:00,51.54,51.64,51.53,51.63,168000.0,51.54,51.64,51.53,51.63,168000.0
2013-12-03 15:35:00,51.65,51.71,51.61,51.67,93100.0,51.65,51.71,51.61,51.67,93100.0
2013-12-03 15:40:00,51.65,51.76,51.65,51.74,148400.0,51.65,51.76,51.65,51.74,148400.0
2013-12-03 15:45:00,51.75,51.79,51.69,51.79,203700.0,51.75,51.79,51.69,51.79,203700.0
2013-12-03 15:50:00,51.78,51.81,51.76,51.8,264600.0,51.78,51.81,51.76,51.8,264600.0
2013-12-03 15:55:00,51.81,51.86,51.79,51.83,622300.0,51.81,51.86,51.79,51.83,622300.0
2013-12-04 09:30:00,51.51,51.79,51.45,51.65,446600.0,51.51,51.79,51.45,51.65,446600.0
2013-12-04 09:35:00,51.65,52.24,51.65,52.16,744800.0,51.65,52.24,51.65,52.16,744800.0
2013-12-04 09:40:00,52.2,52.41,52.19,52.39,459900.0,52.2,52.41,52.19,52.39,459900.0
2013-12-04 09:45:00,52.39,52.66,52.35,52.53,977900.0,52.39,52.66,52.35,52.53,977900.0
2013-12-04 09:50:00,52.5,52.54,52.21,52.41,457800.0,52.5,52.54,52.21,52.41,457800.0
2013-12-04 09:55:00,52.41,52.43,52.17,52.29,266700.0,52.41,52.43,52.17,52.29,266700.0
2013-12-04 10:00:00,52.25,52.49,52.24,52.44,285600.0,52.25,52.49,52.24,52.44,285600.0
2013-12-04 10:05:00,52.43,52.49,52.27,52.31,473900.0,52.43,52.49,52.27,52.31,473900.0
2013-12-04 10:10:00,52.3,52.41,52.3,52.4,140000.0,52.3,52.41,52.3,52.4,140000.0
2013-12-04 10:15:00,52.37,52.47,52.34,52.42,203700.0,52.37,52.47,52.34,52.42,203700.0
2013-12-04 10:20:00,52.41,52.54,52.39,52.43,560000.0,52.41,52.54,52.39,52.43,560000.0
2013-12-04 10:25:00,52.42,52.48,52.31,52.42,490700.0,52.42,52.48,52.31,52.42,490700.0
2013-12-04 10:30:00,52.43,52.56,52.42,52.53,292600.0,52.43,52.56,52.42,52.53,292600.0
2013-12-04 10:35:00,52.47,52.53,52.41,52.41,161700.0,52.47,52.53,52.41,52.41,161700.0
2013-12-04 10:40:00,52.39,52.47,52.36,52.39,225400.0,52.39,52.47,52.36,52.39,225400.0
2013-12-04 10:45:00,52.37,52.42,52.32,52.41,196700.0,52.37,52.42,52.32,52.41,196700.0
2013-12-04 10:50:00,52.39,52.44,52.29,52.33,159600.0,52.39,52.44,52.29,52.33,159600.0
2013-12-04 10:55:00,52.36,52.39,52.24,52.3,95900.0,52.36,52.39,52.24,52.3,95900.0
2013-12-04 11:00:00,52.26,52.29,52.19,52.24,142100.0,52.26,52.29,52.19,52.24,142100.0
2013-12-04 11:05:00,52.24,52.28,52.18,52.21,86800.0,52.24,52.28,52.18,52.21,86800.0
2013-12-04 11:10:00,52.23,52.23,52.03,52.07,168700.0,52.23,52.23,52.03,52.07,168700.0
2013-12-04 11:15:00,52.06,52.09,51.92,51.97,193900.0,52.06,52.09,51.92,51.97,193900.0
2013-12-04 11:20:00,51.93,52.0,51.9,51.9,109900.0,51.93,52.0,51.9,51.9,109900.0
2013-12-04 11:25:00,51.9,51.92,51.71,51.82,168000.0,51.9,51.92,51.71,51.82,168000.0
2013-12-04 11:30:00,51.82,51.99,51.82,51.96,116200.0,51.82,51.99,51.82,51.96,116200.0
2013-12-04 11:35:00,51.95,52.08,51.93,51.98,120400.0,51.95,52.08,51.93,51.98,120400.0
2013-12-04 11:40:00,51.97,52.07,51.95,52.05,61600.0,51.97,52.07,51.95,52.05,61600.0
2013-12-04 11:45:00,52.06,52.07,51.97,52.0,112700.0,52.06,52.07,51.97,52.0,112700.0
2013-12-04 11:50:00,51.96,52.01,51.95,51.96,53900.0,51.96,52.01,51.95,51.96,53900.0
2013-12-04 11:55:00,51.96,51.98,51.86,51.88,88900.0,51.96,51.98,51.86,51.88,88900.0
2013-12-04 12:00:00,51.86,51.86,51.69,51.76,268100.0,51.86,51.86,51.69,51.76,268100.0
2013-12-04 12:05:00,51.76,51.79,51.7,51.71,79800.0,51.76,51.79,51.7,51.71,79800.0
2013-12-04 12:10:00,51.75,51.75,51.61,51.65,79800.0,51.75,51.75,51.61,51.65,79800.0
2013-12-04 12:15:00,51.63,51.73,51.63,51.66,70700.0,51.63,51.73,51.63,51.66,70700.0
2013-12-04 12:20:00,51.68,51.85,51.65,51.82,69300.0,51.68,51.85,51.65,51.82,69300.0
2013-12-04 12:25:00,51.85,51.85,51.72,51.75,43400.0,51.85,51.85,51.72,51.75,43400.0
2013-12-04 12:30:00,51.76,51.81,51.71,51.81,37100.0,51.76,51.81,51.71,51.81,37100.0
2013-12-04 12:35:00,51.81,51.81,51.74,51.77,40600.0,51.81,51.81,51.74,51.77,40600.0
2013-12-04 12:40:00,51.76,51.76,51.61,51.63,163800.0,51.76,51.76,51.61,51.63,163800.0
2013-12-04 12:45:00,51.63,51.69,51.61,51.61,68600.0,51.63,51.69,51.61,51.61,68600.0
2013-12-04 12:50:00,51.61,51.71,51.61,51.64,21000.0,51.61,51.71,51.61,51.64,21000.0
2013-12-04 12:55:00,51.62,51.7,51.57,51.64,65100.0,51.62,51.7,51.57,51.64,65100.0
2013-12-04 13:00:00,51.63,51.77,51.6,51.73,100100.0,51.63,51.77,51.6,51.73,100100.0
2013-12-04 13:05:00,51.71,51.72,51.68,51.69,18200.0,51.71,51.72,51.68,51.69,18200.0
2013-12-04 13:10:00,51.67,51.67,51.58,51.58,39200.0,51.67,51.67,51.58,51.58,39200.0
2013-12-04 13:15:00,51.62,51.62,51.39,51.43,194600.0,51.62,51.62,51.39,51.43,194600.0
2013-12-04 13:20:00,51.43,51.55,51.36,51.4,88900.0,51.43,51.55,51.36,51.4,88900.0
2013-12-04 13:25:00,51.43,51.43,51.18,51.21,156100.0,51.43,51.43,51.18,51.21,156100.0
2013-12-04 13:30:00,51.21,51.23,51.03,51.22,226800.0,51.21,51.23,51.03,51.22,226800.0
2013-12-04 13:35:00,51.23,51.51,51.22,51.49,193200.0,51.23,51.51,51.22,51.49,193200.0
2013-12-04 13:40:00,51.49,51.51,51.29,51.34,81900.0,51.49,51.51,51.29,51.34,81900.0
2013-12-04 13:45:00,51.35,51.53,51.33,51.46,56000.0,51.35,51.53,51.33,51.46,56000.0
2013-12-04 13:50:00,51.42,51.5,51.34,51.5,113400.0,51.42,51.5,51.34,51.5,113400.0
2013-12-04 13:55:00,51.5,51.54,51.4,51.48,172900.0,51.5,51.54,51.4,51.48,172900.0
2013-12-04 14:00:00,51.46,51.64,51.46,51.64,107100.0,51.46,51.64,51.46,51.64,107100.0
2013-12-04 14:05:00,51.61,51.63,51.41,51.41,93800.0,51.61,51.63,51.41,51.41,93800.0
2013-12-04 14:10:00,51.41,51.48,51.38,51.48,189000.0,51.41,51.48,51.38,51.48,189000.0
2013-12-04 14:15:00,51.48,51.49,51.31,51.33,123900.0,51.48,51.49,51.31,51.33,123900.0
2013-12-04 14:20:00,51.34,51.36,51.07,51.26,523600.0,51.34,51.36,51.07,51.26,523600.0
2013-12-04 14:25:00,51.26,51.33,51.09,51.18,287000.0,51.26,51.33,51.09,51.18,287000.0
2013-12-04 14:30:00,51.2,51.21,51.03,51.1,331800.0,51.2,51.21,51.03,51.1,331800.0
2013-12-04 14:35:00,51.1,51.13,50.94,50.96,476000.0,51.1,51.13,50.94,50.96,476000.0
2013-12-04 14:40:00,50.96,51.25,50.95,51.23,266000.0,50.96,51.25,50.95,51.23,266000.0
2013-12-04 14:45:00,51.23,51.26,51.08,51.09,128100.0,51.23,51.26,51.08,51.09,128100.0
2013-12-04 14:50:00,51.06,51.37,51.06,51.32,154000.0,51.06,51.37,51.06,51.32,154000.0
2013-12-04 14:55:00,51.34,51.37,51.27,51.33,86100.0,51.34,51.37,51.27,51.33,86100.0
2013-12-04 15:00:00,51.34,51.46,51.29,51.3,140700.0,51.34,51.46,51.29,51.3,140700.0
2013-12-04 15:05:00,51.3,51.43,51.29,51.39,74200.0,51.3,51.43,51.29,51.39,74200.0
2013-12-04 15:10:00,51.38,51.38,51.12,51.14,211400.0,51.38,51.38,51.12,51.14,211400.0
2013-12-04 15:15:00,51.15,51.27,51.12,51.24,314300.0,51.15,51.27,51.12,51.24,314300.0
2013-12-04 15:20:00,51.25,51.25,51.16,51.19,136500.0,51.25,51.25,51.16,51.19,136500.0
2013-12-04 15:25:00,51.18,51.19,51.03,51.06,231000.0,51.18,51.19,51.03,51.06,231000.0
2013-12-04 15:30:00,51.05,51.15,51.04,51.13,238700.0,51.05,51.15,51.04,51.13,238700.0
2013-12-04 15:35:00,51.14,51.14,51.08,51.09,261100.0,51.14,51.14,51.08,51.09,261100.0
2013-12-04 15:40:00,51.11,51.14,51.09,51.13,378000.0,51.11,51.14,51.09,51.13,378000.0
2013-12-04 15:45:00,51.14,51.14,51.07,51.08,366800.0,51.14,51.14,51.07,51.08,366800.0
2013-12-04 15:50:00,51.08,51.08,50.95,50.95,648200.0,51.08,51.08,50.95,50.95,648200.0
2013-12-04 15:55:00,50.95,50.99,50.89,50.91,1056300.0,50.95,50.99,50.89,50.91,1056300.0
2013-12-05 09:30:00,51.11,51.36,50.9,51.31,479500.0,51.11,51.36,50.9,51.31,479500.0
2013-12-05 09:35:00,51.36,51.46,51.26,51.33,420000.0,51.36,51.46,51.26,51.33,420000.0
2013-12-05 09:40:00,51.32,51.35,50.75,50.79,417900.0,51.32,51.35,50.75,50.79,417900.0
2013-12-05 09:45:00,50.78,50.89,50.48,50.79,425600.0,50.78,50.89,50.48,50.79,425600.0
2013-12-05 09:50:00,50.78,50.86,50.55,50.85,224000.0,50.78,50.86,50.55,50.85,224000.0
2013-12-05 09:55:00,50.79,51.04,50.72,50.98,197400.0,50.79,51.04,50.72,50.98,197400.0
2013-12-05 10:00:00,51.01,51.16,50.97,51.1,228900.0,51.01,51.16,50.97,51.1,228900.0
2013-12-05 10:05:00,51.1,51.21,50.98,51.01,159600.0,51.1,51.21,50.98,51.01,159600.0
2013-12-05 10:10:00,51.03,51.14,50.83,50.95,204400.0,51.03,51.14,50.83,50.95,204400.0
2013-12-05 10:15:00,50.95,51.04,50.85,50.97,219100.0,50.95,51.04,50.85,50.97,219100.0
2013-12-05 10:20:00,50.95,50.96,50.75,50.86,128100.0,50.95,50.96,50.75,50.86,128100.0
2013-12-05 10:25:00,50.84,51.11,50.81,51.06,153300.0,50.84,51.11,50.81,51.06,153300.0
2013-12-05 10:30:00,51.08,51.34,51.03,51.28,515900.0,51.08,51.34,51.03,51.28,515900.0
2013-12-05 10:35:00,51.27,51.34,51.09,51.18,162400.0,51.27,51.34,51.09,51.18,162400.0
2013-12-05 10:40:00,51.14,51.26,50.98,51.08,112000.0,51.14,51.26,50.98,51.08,112000.0
2013-12-05 10:45:00,51.07,51.17,50.89,51.06,106400.0,51.07,51.17,50.89,51.06,106400.0
2013-12-05 10:50:00,51.1,51.28,51.06,51.15,57400.0,51.1,51.28,51.06,51.15,57400.0
2013-12-05 10:55:00,51.14,51.19,51.01,51.1,44800.0,51.14,51.19,51.01,51.1,44800.0
2013-12-05 11:00:00,51.16,51.24,50.94,51.11,116900.0,51.16,51.24,50.94,51.11,116900.0
2013-12-05 11:05:00,51.08,51.11,50.95,50.95,88900.0,51.08,51.11,50.95,50.95,88900.0
2013-12-05 11:10:00,50.98,51.16,50.95,51.07,81900.0,50.98,51.16,50.95,51.07,81900.0
2013-12-05 11:15:00,51.07,51.12,50.88,50.95,123900.0,51.07,51.12,50.88,50.95,123900.0
2013-12-05 11:20:00,50.95,51.21,50.89,51.06,266700.0,50.95,51.21,50.89,51.06,266700.0
2013-12-05 11:25:00,51.07,51.22,51.07,51.19,80500.0,51.07,51.22,51.07,51.19,80500.0
2013-12-05 11:30:00,51.2,51.22,51.08,51.12,123200.0,51.2,51.22,51.08,51.12,123200.0
2013-12-05 11:35:00,51.11,51.15,51.0,51.15,51100.0,51.11,51.15,51.0,51.15,51100.0
2013-12-05 11:40:00,51.11,51.14,51.0,51.1,42000.0,51.11,51.14,51.0,51.1,42000.0
2013-12-05 11:45:00,51.09,51.11,51.01,51.06,106400.0,51.09,51.11,51.01,51.06,106400.0
2013-12-05 11:50:00,51.05,51.14,51.02,51.13,112700.0,51.05,51.14,51.02,51.13,112700.0
2013-12-05 11:55:00,51.13,51.26,51.13,51.18,118300.0,51.13,51.26,51.13,51.18,118300.0
2013-12-05 12:00:00,51.19,51.34,51.17,51.31,132300.0,51.19,51.34,51.17,51.31,132300.0
2013-12-05 12:05:00,51.35,51.41,51.29,51.32,144900.0,51.35,51.41,51.29,51.32,144900.0
2013-12-05 12:10:00,51.32,51.39,51.29,51.34,118300.0,51.32,51.39,51.29,51.34,118300.0
2013-12-05 12:15:00,51.34,51.4,51.29,51.29,134400.0,51.34,51.4,51.29,51.29,134400.0
2013-12-05 12:20:00,51.28,51.4,51.27,51.33,84000.0,51.28,51.4,51.27,51.33,84000.0
2013-12-05 12:25:00,51.37,51.52,51.34,51.43,273700.0,51.37,51.52,51.34,51.43,273700.0
2013-12-05 12:30:00,51.46,51.48,51.38,51.4,109200.0,51.46,51.48,51.38,51.4,109200.0
2013-12-05 12:35:00,51.4,51.44,51.35,51.4,72800.0,51.4,51.44,51.35,51.4,72800.0
2013-12-05 12:40:00,51.39,51.59,51.38,51.58,175700.0,51.39,51.59,51.38,51.58,175700.0
2013-12-05 12:45:00,51.58,51.59,51.15,51.21,528500.0,51.58,51.59,51.15,51.21,528500.0
2013-12-05 12:50:00,51.22,51.22,50.86,51.14,638400.0,51.22,51.22,50.86,51.14,638400.0
2013-12-05 12:55:00,51.1,51.14,50.87,50.94,270900.0,51.1,51.14,50.87,50.94,270900.0
2013-12-05 13:00:00,50.94,51.14,50.92,51.07,108500.0,50.94,51.14,50.92,51.07,108500.0
2013-12-05 13:05:00,51.05,51.11,51.01,51.05,62300.0,51.05,51.11,51.01,51.05,62300.0
2013-12-05 13:10:00,51.04,51.14,50.96,50.98,107100.0,51.04,51.14,50.96,50.98,107100.0
2013-12-05 13:15:00,50.96,51.0,50.9,50.98,56000.0,50.96,51.0,50.9,50.98,56000.0
2013-12-05 13:20:00,50.98,50.99,50.81,50.89,255500.0,50.98,50.99,50.81,50.89,255500.0
2013-12-05 13:25:00,50.86,50.92,50.82,50.92,127400.0,50.86,50.92,50.82,50.92,127400.0
2013-12-05 13:30:00,50.92,50.93,50.75,50.75,127400.0,50.92,50.93,50.75,50.75,127400.0
2013-12-05 13:35:00,50.75,50.89,50.73,50.81,117600.0,50.75,50.89,50.73,50.81,117600.0
2013-12-05 13:40:00,50.79,50.86,50.79,50.85,61600.0,50.79,50.86,50.79,50.85,61600.0
2013-12-05 13:45:00,50.86,50.87,50.8,50.87,84700.0,50.86,50.87,50.8,50.87,84700.0
2013-12-05 13:50:00,50.86,51.06,50.85,51.06,113400.0,50.86,51.06,50.85,51.06,113400.0
2013-12-05 13:55:00,51.07,51.07,50.95,51.0,61600.0,51.07,51.07,50.95,51.0,61600.0
2013-12-05 14:00:00,51.0,51.06,50.94,51.05,67900.0,51.0,51.06,50.94,51.05,67900.0
2013-12-05 14:05:00,51.05,51.07,50.94,50.95,69300.0,51.05,51.07,50.94,50.95,69300.0
2013-12-05 14:10:00,50.96,51.01,50.93,51.0,88900.0,50.96,51.01,50.93,51.0,88900.0
2013-12-05 14:15:00,51.0,51.05,50.98,51.0,77000.0,51.0,51.05,50.98,51.0,77000.0
2013-12-05 14:20:00,51.03,51.04,50.97,51.01,86100.0,51.03,51.04,50.97,51.01,86100.0
2013-12-05 14:25:00,51.04,51.08,51.03,51.07,68600.0,51.04,51.08,51.03,51.07,68600.0
2013-12-05 14:30:00,51.05,51.18,51.04,51.05,146300.0,51.05,51.18,51.04,51.05,146300.0
2013-12-05 14:35:00,51.06,51.1,51.04,51.04,29400.0,51.06,51.1,51.04,51.04,29400.0
2013-12-05 14:40:00,51.07,51.07,51.0,51.0,122500.0,51.07,51.07,51.0,51.0,122500.0
2013-12-05 14:45:00,51.0,51.06,50.98,51.0,79100.0,51.0,51.06,50.98,51.0,79100.0
2013-12-05 14:50:00,50.99,51.04,50.93,50.95,120400.0,50.99,51.04,50.93,50.95,120400.0
2013-12-05 14:55:00,50.94,50.98,50.75,50.87,177100.0,50.94,50.98,50.75,50.87,177100.0
2013-12-05 15:00:00,50.86,50.96,50.82,50.96,135100.0,50.86,50.96,50.82,50.96,135100.0
2013-12-05 15:05:00,50.94,51.06,50.91,51.04,161700.0,50.94,51.06,50.91,51.04,161700.0
2013-12-05 15:10:00,51.03,51.11,50.99,51.08,133000.0,51.03,51.11,50.99,51.08,133000.0
2013-12-05 15:15:00,51.08,51.12,51.02,51.08,165900.0,51.08,51.12,51.02,51.08,165900.0
2013-12-05 15:20:00,51.09,51.12,51.03,51.08,126000.0,51.09,51.12,51.03,51.08,126000.0
2013-12-05 15:25:00,51.08,51.21,51.08,51.11,144200.0,51.08,51.21,51.08,51.11,144200.0
2013-12-05 15:30:00,51.11,51.21,51.08,51.16,144900.0,51.11,51.21,51.08,51.16,144900.0
2013-12-05 15:35:00,51.15,51.21,51.12,51.2,163800.0,51.15,51.21,51.12,51.2,163800.0
2013-12-05 15:40:00,51.21,51.21,51.11,51.11,177100.0,51.21,51.21,51.11,51.11,177100.0
2013-12-05 15:45:00,51.11,51.15,50.97,51.06,323400.0,51.11,51.15,50.97,51.06,323400.0
2013-12-05 15:50:00,51.05,51.16,51.01,51.15,263900.0,51.05,51.16,51.01,51.15,263900.0
2013-12-05 15:55:00,51.14,51.16,51.05,51.16,378700.0,51.14,51.16,51.05,51.16,378700.0
2013-12-06 09:30:00,51.61,51.62,51.16,51.38,457100.0,51.61,51.62,51.16,51.38,457100.0
2013-12-06 09:35:00,51.35,51.38,50.94,50.96,445900.0,51.35,51.38,50.94,50.96,445900.0
2013-12-06 09:40:00,50.96,51.2,50.96,51.01,226800.0,50.96,51.2,50.96,51.01,226800.0
2013-12-06 09:45:00,51.02,51.18,51.01,51.18,680400.0,51.02,51.18,51.01,51.18,680400.0
2013-12-06 09:50:00,51.13,51.28,51.1,51.26,100800.0,51.13,51.28,51.1,51.26,100800.0
2013-12-06 09:55:00,51.25,51.36,51.25,51.31,121800.0,51.25,51.36,51.25,51.31,121800.0
2013-12-06 10:00:00,51.34,51.42,51.08,51.21,181300.0,51.34,51.42,51.08,51.21,181300.0
2013-12-06 10:05:00,51.17,51.19,51.02,51.14,121800.0,51.17,51.19,51.02,51.14,121800.0
2013-12-06 10:10:00,51.13,51.13,50.85,50.89,301700.0,51.13,51.13,50.85,50.89,301700.0
2013-12-06 10:15:00,50.9,50.96,50.73,50.74,242900.0,50.9,50.96,50.73,50.74,242900.0
2013-12-06 10:20:00,50.76,50.77,50.52,50.52,322700.0,50.76,50.77,50.52,50.52,322700.0
2013-12-06 10:25:00,50.5,50.64,50.46,50.57,323400.0,50.5,50.64,50.46,50.57,323400.0
2013-12-06 10:30:00,50.57,50.57,50.35,50.5,484400.0,50.57,50.57,50.35,50.5,484400.0
2013-12-06 10:35:00,50.44,50.5,50.29,50.4,245000.0,50.44,50.5,50.29,50.4,245000.0
2013-12-06 10:40:00,50.48,50.57,50.44,50.48,305200.0,50.48,50.57,50.44,50.48,305200.0
2013-12-06 10:45:00,50.47,50.67,50.47,50.65,422800.0,50.47,50.67,50.47,50.65,422800.0
2013-12-06 10:50:00,50.61,50.83,50.61,50.82,347900.0,50.61,50.83,50.61,50.82,347900.0
2013-12-06 10:55:00,50.79,50.93,50.74,50.78,273000.0,50.79,50.93,50.74,50.78,273000.0
2013-12-06 11:00:00,50.77,50.84,50.62,50.81,165200.0,50.77,50.84,50.62,50.81,165200.0
2013-12-06 11:05:00,50.83,50.84,50.73,50.75,81900.0,50.83,50.84,50.73,50.75,81900.0
2013-12-06 11:10:00,50.74,50.83,50.72,50.79,70700.0,50.74,50.83,50.72,50.79,70700.0
2013-12-06 11:15:00,50.82,50.83,50.68,50.72,71400.0,50.82,50.83,50.68,50.72,71400.0
2013-12-06 11:20:00,50.7,50.76,50.65,50.66,182000.0,50.7,50.76,50.65,50.66,182000.0
2013-12-06 11:25:00,50.73,50.73,50.64,50.71,198100.0,50.73,50.73,50.64,50.71,198100.0
2013-12-06 11:30:00,50.72,50.91,50.71,50.84,262500.0,50.72,50.91,50.71,50.84,262500.0
2013-12-06 11:35:00,50.87,50.89,50.79,50.81,167300.0,50.87,50.89,50.79,50.81,167300.0
2013-12-06 11:40:00,50.84,50.98,50.82,50.98,109900.0,50.84,50.98,50.82,50.98,109900.0
2013-12-06 11:45:00,50.97,51.0,50.92,50.99,86800.0,50.97,51.0,50.92,50.99,86800.0
2013-12-06 11:50:00,50.99,51.02,50.94,50.98,106400.0,50.99,51.02,50.94,50.98,106400.0
2013-12-06 11:55:00,50.98,51.02,50.95,51.01,53900.0,50.98,51.02,50.95,51.01,53900.0
2013-12-06 12:00:00,50.99,51.03,50.98,50.99,44800.0,50.99,51.03,50.98,50.99,44800.0
2013-12-06 12:05:00,50.98,51.04,50.98,51.02,38500.0,50.98,51.04,50.98,51.02,38500.0
2013-12-06 12:10:00,51.01,51.02,50.95,50.95,39200.0,51.01,51.02,50.95,50.95,39200.0
2013-12-06 12:15:00,50.95,51.0,50.9,50.92,35700.0,50.95,51.0,50.9,50.92,35700.0
2013-12-06 12:20:00,50.92,50.97,50.91,50.95,37800.0,50.92,50.97,50.91,50.95,37800.0
2013-12-06 12:25:00,50.97,50.98,50.95,50.98,36400.0,50.97,50.98,50.95,50.98,36400.0
2013-12-06 12:30:00,50.99,51.02,50.97,50.97,91000.0,50.99,51.02,50.97,50.97,91000.0
2013-12-06 12:35:00,50.98,51.0,50.94,50.97,67900.0,50.98,51.0,50.94,50.97,67900.0
2013-12-06 12:40:00,50.98,51.03,50.92,50.92,37100.0,50.98,51.03,50.92,50.92,37100.0
2013-12-06 12:45:00,50.92,50.94,50.88,50.93,85400.0,50.92,50.94,50.88,50.93,85400.0
2013-12-06 12:50:00,50.93,50.95,50.92,50.92,13300.0,50.93,50.95,50.92,50.92,13300.0
2013-12-06 12:55:00,50.91,50.95,50.89,50.9,30800.0,50.91,50.95,50.89,50.9,30800.0
2013-12-06 13:00:00,50.91,50.91,50.82,50.82,46200.0,50.91,50.91,50.82,50.82,46200.0
2013-12-06 13:05:00,50.82,50.84,50.77,50.77,39900.0,50.82,50.84,50.77,50.77,39900.0
2013-12-06 13:10:00,50.78,50.81,50.73,50.74,74900.0,50.78,50.81,50.73,50.74,74900.0
2013-12-06 13:15:00,50.73,50.77,50.73,50.73,38500.0,50.73,50.77,50.73,50.73,38500.0
2013-12-06 13:20:00,50.75,50.77,50.69,50.75,120400.0,50.75,50.77,50.69,50.75,120400.0
2013-12-06 13:25:00,50.75,50.77,50.67,50.71,85400.0,50.75,50.77,50.67,50.71,85400.0
2013-12-06 13:30:00,50.7,50.71,50.62,50.65,116900.0,50.7,50.71,50.62,50.65,116900.0
2013-12-06 13:35:00,50.65,50.72,50.63,50.67,81200.0,50.65,50.72,50.63,50.67,81200.0
2013-12-06 13:40:00,50.68,50.69,50.63,50.67,51100.0,50.68,50.69,50.63,50.67,51100.0
2013-12-06 13:45:00,50.65,50.68,50.65,50.67,28000.0,50.65,50.68,50.65,50.67,28000.0
2013-12-06 13:50:00,50.67,50.67,50.63,50.65,37100.0,50.67,50.67,50.63,50.65,37100.0
2013-12-06 13:55:00,50.66,50.66,50.6,50.63,101500.0,50.66,50.66,50.6,50.63,101500.0
2013-12-06 14:00:00,50.62,50.67,50.56,50.56,133000.0,50.62,50.67,50.56,50.56,133000.0
2013-12-06 14:05:00,50.57,50.63,50.56,50.63,87500.0,50.57,50.63,50.56,50.63,87500.0
2013-12-06 14:10:00,50.62,50.64,50.56,50.63,53900.0,50.62,50.64,50.56,50.63,53900.0
2013-12-06 14:15:00,50.63,50.69,50.61,50.64,51800.0,50.63,50.69,50.61,50.64,51800.0
2013-12-06 14:20:00,50.62,50.67,50.6,50.64,62300.0,50.62,50.67,50.6,50.64,62300.0
2013-12-06 14:25:00,50.65,50.7,50.62,50.67,45500.0,50.65,50.7,50.62,50.67,45500.0
2013-12-06 14:30:00,50.69,50.71,50.66,50.67,95900.0,50.69,50.71,50.66,50.67,95900.0
2013-12-06 14:35:00,50.69,50.72,50.67,50.7,64400.0,50.69,50.72,50.67,50.7,64400.0
2013-12-06 14:40:00,50.71,50.73,50.68,50.72,62300.0,50.71,50.73,50.68,50.72,62300.0
2013-12-06 14:45:00,50.73,50.76,50.72,50.74,69300.0,50.73,50.76,50.72,50.74,69300.0
2013-12-06 14:50:00,50.74,50.78,50.72,50.75,42700.0,50.74,50.78,50.72,50.75,42700.0
2013-12-06 14:55:00,50.77,50.78,50.73,50.74,77700.0,50.77,50.78,50.73,50.74,77700.0
2013-12-06 15:00:00,50.75,50.78,50.67,50.68,74900.0,50.75,50.78,50.67,50.68,74900.0
2013-12-06 15:05:00,50.7,50.72,50.68,50.7,46900.0,50.7,50.72,50.68,50.7,46900.0
2013-12-06 15:10:00,50.69,50.7,50.6,50.63,68600.0,50.69,50.7,50.6,50.63,68600.0
2013-12-06 15:15:00,50.62,50.65,50.59,50.65,93100.0,50.62,50.65,50.59,50.65,93100.0
2013-12-06 15:20:00,50.65,50.68,50.6,50.64,54600.0,50.65,50.68,50.6,50.64,54600.0
2013-12-06 15:25:00,50.64,50.65,50.62,50.63,69300.0,50.64,50.65,50.62,50.63,69300.0
2013-12-06 15:30:00,50.64,50.65,50.59,50.61,83300.0,50.64,50.65,50.59,50.61,83300.0
2013-12-06 15:35:00,50.61,50.61,50.48,50.52,166600.0,50.61,50.61,50.48,50.52,166600.0
2013-12-06 15:40:00,50.51,50.59,50.5,50.55,121100.0,50.51,50.59,50.5,50.55,121100.0
2013-12-06 15:45:00,50.56,50.6,50.51,50.52,146300.0,50.56,50.6,50.51,50.52,146300.0
2013-12-06 15:50:00,50.53,50.62,50.52,50.6,337400.0,50.53,50.62,50.52,50.6,337400.0
2013-12-06 15:55:00,50.59,50.67,50.57,50.63,694400.0,50.59,50.67,50.57,50.63,694400.0
2013-12-09 09:30:00,50.74,51.22,50.65,51.07,782600.0,50.74,51.22,50.65,51.07,782600.0
2013-12-09 09:35:00,51.07,51.09,50.8,50.89,387800.0,51.07,51.09,50.8,50.89,387800.0
2013-12-09 09:40:00,50.86,50.96,50.76,50.83,289100.0,50.86,50.96,50.76,50.83,289100.0
2013-12-09 09:45:00,50.86,50.94,50.76,50.92,368900.0,50.86,50.94,50.76,50.92,368900.0
2013-12-09 09:50:00,50.81,51.07,50.77,51.06,406000.0,50.81,51.07,50.77,51.06,406000.0
2013-12-09 09:55:00,51.05,51.14,50.96,51.03,276500.0,51.05,51.14,50.96,51.03,276500.0
2013-12-09 10:00:00,51.0,51.14,51.0,51.11,144900.0,51.0,51.14,51.0,51.11,144900.0
2013-12-09 10:05:00,51.1,51.14,50.96,51.04,207900.0,51.1,51.14,50.96,51.04,207900.0
2013-12-09 10:10:00,51.02,51.11,50.97,51.07,205800.0,51.02,51.11,50.97,51.07,205800.0
2013-12-09 10:15:00,51.06,51.1,50.97,51.05,128100.0,51.06,51.1,50.97,51.05,128100.0
2013-12-09 10:20:00,51.08,51.1,50.86,50.98,264600.0,51.08,51.1,50.86,50.98,264600.0
2013-12-09 10:25:00,51.01,51.01,50.87,50.89,218400.0,51.01,51.01,50.87,50.89,218400.0
2013-12-09 10:30:00,50.89,51.07,50.83,51.07,177800.0,50.89,51.07,50.83,51.07,177800.0
2013-12-09 10:35:00,51.04,51.29,51.03,51.25,590800.0,51.04,51.29,51.03,51.25,590800.0
2013-12-09 10:40:00,51.2,51.34,51.1,51.31,312200.0,51.2,51.34,51.1,51.31,312200.0
2013-12-09 10:45:00,51.3,51.35,51.12,51.18,213500.0,51.3,51.35,51.12,51.18,213500.0
2013-12-09 10:50:00,51.15,51.29,51.14,51.29,128100.0,51.15,51.29,51.14,51.29,128100.0
2013-12-09 10:55:00,51.26,51.29,51.18,51.23,182000.0,51.26,51.29,51.18,51.23,182000.0
2013-12-09 11:00:00,51.26,51.28,51.2,51.25,92400.0,51.26,51.28,51.2,51.25,92400.0
2013-12-09 11:05:00,51.2,51.41,51.2,51.34,329000.0,51.2,51.41,51.2,51.34,329000.0
2013-12-09 11:10:00,51.34,51.39,51.19,51.33,251300.0,51.34,51.39,51.19,51.33,251300.0
2013-12-09 11:15:00,51.37,51.38,51.23,51.29,140700.0,51.37,51.38,51.23,51.29,140700.0
2013-12-09 11:20:00,51.34,51.39,51.24,51.36,142100.0,51.34,51.39,51.24,51.36,142100.0
2013-12-09 11:25:00,51.39,51.4,51.26,51.27,151200.0,51.39,51.4,51.26,51.27,151200.0
2013-12-09 11:30:00,51.28,51.31,51.16,51.16,114100.0,51.28,51.31,51.16,51.16,114100.0
2013-12-09 11:35:00,51.17,51.22,51.04,51.13,203700.0,51.17,51.22,51.04,51.13,203700.0
2013-12-09 11:40:00,51.17,51.17,51.04,51.07,91700.0,51.17,51.17,51.04,51.07,91700.0
2013-12-09 11:45:00,51.09,51.13,51.04,51.09,116900.0,51.09,51.13,51.04,51.09,116900.0
2013-12-09 11:50:00,51.09,51.12,51.05,51.05,52500.0,51.09,51.12,51.05,51.05,52500.0
2013-12-09 11:55:00,51.08,51.13,51.04,51.13,158200.0,51.08,51.13,51.04,51.13,158200.0
2013-12-09 12:00:00,51.14,51.15,51.08,51.08,203700.0,51.14,51.15,51.08,51.08,203700.0
2013-12-09 12:05:00,51.08,51.11,50.95,51.01,300300.0,51.08,51.11,50.95,51.01,300300.0
2013-12-09 12:10:00,51.01,51.04,50.96,50.97,197400.0,51.01,51.04,50.96,50.97,197400.0
2013-12-09 12:15:00,50.97,51.02,50.94,51.01,143500.0,50.97,51.02,50.94,51.01,143500.0
2013-12-09 12:20:00,51.03,51.04,50.96,51.0,98700.0,51.03,51.04,50.96,51.0,98700.0
2013-12-09 12:25:00,50.99,51.0,50.9,50.93,311500.0,50.99,51.0,50.9,50.93,311500.0
2013-12-09 12:30:00,50.93,51.05,50.93,51.0,186200.0,50.93,51.05,50.93,51.0,186200.0
2013-12-09 12:35:00,50.98,51.03,50.94,50.96,74200.0,50.98,51.03,50.94,50.96,74200.0
2013-12-09 12:40:00,50.96,51.09,50.96,51.0,95200.0,50.96,51.09,50.96,51.0,95200.0
2013-12-09 12:45:00,51.03,51.09,50.97,51.06,56000.0,51.03,51.09,50.97,51.06,56000.0
2013-12-09 12:50:00,51.02,51.04,50.99,51.01,29400.0,51.02,51.04,50.99,51.01,29400.0
2013-12-09 12:55:00,51.01,51.02,50.97,50.97,37100.0,51.01,51.02,50.97,50.97,37100.0
2013-12-09 13:00:00,50.96,51.01,50.9,50.9,56000.0,50.96,51.01,50.9,50.9,56000.0
2013-12-09 13:05:00,50.89,50.95,50.86,50.91,60900.0,50.89,50.95,50.86,50.91,60900.0
2013-12-09 13:10:00,50.92,50.95,50.84,50.85,93100.0,50.92,50.95,50.84,50.85,93100.0
2013-12-09 13:15:00,50.85,50.87,50.79,50.87,72100.0,50.85,50.87,50.79,50.87,72100.0
2013-12-09 13:20:00,50.86,50.89,50.81,50.86,103600.0,50.86,50.89,50.81,50.86,103600.0
2013-12-09 13:25:00,50.86,50.89,50.82,50.83,58800.0,50.86,50.89,50.82,50.83,58800.0
2013-12-09 13:30:00,50.86,50.86,50.72,50.73,175700.0,50.86,50.86,50.72,50.73,175700.0
2013-12-09 13:35:00,50.72,50.81,50.66,50.78,181300.0,50.72,50.81,50.66,50.78,181300.0
2013-12-09 13:40:00,50.81,50.83,50.74,50.78,66500.0,50.81,50.83,50.74,50.78,66500.0
2013-12-09 13:45:00,50.76,50.8,50.71,50.78,96600.0,50.76,50.8,50.71,50.78,96600.0
2013-12-09 13:50:00,50.78,50.82,50.76,50.76,70000.0,50.78,50.82,50.76,50.76,70000.0
2013-12-09 13:55:00,50.76,50.8,50.72,50.72,87500.0,50.76,50.8,50.72,50.72,87500.0
2013-12-09 14:00:00,50.72,50.73,50.59,50.63,293300.0,50.72,50.73,50.59,50.63,293300.0
2013-12-09 14:05:00,50.61,50.7,50.59,50.66,144200.0,50.61,50.7,50.59,50.66,144200.0
2013-12-09 14:10:00,50.65,50.65,50.58,50.63,67900.0,50.65,50.65,50.58,50.63,67900.0
2013-12-09 14:15:00,50.64,50.68,50.54,50.54,151900.0,50.64,50.68,50.54,50.54,151900.0
2013-12-09 14:20:00,50.54,50.68,50.51,50.66,140000.0,50.54,50.68,50.51,50.66,140000.0
2013-12-09 14:25:00,50.66,50.82,50.62,50.79,258300.0,50.66,50.82,50.62,50.79,258300.0
2013-12-09 14:30:00,50.75,50.8,50.72,50.74,141400.0,50.75,50.8,50.72,50.74,141400.0
2013-12-09 14:35:00,50.72,50.74,50.66,50.67,128100.0,50.72,50.74,50.66,50.67,128100.0
2013-12-09 14:40:00,50.66,50.71,50.65,50.66,65100.0,50.66,50.71,50.65,50.66,65100.0
2013-12-09 14:45:00,50.64,50.76,50.64,50.75,77000.0,50.64,50.76,50.64,50.75,77000.0
2013-12-09 14:50:00,50.76,50.81,50.74,50.76,88900.0,50.76,50.81,50.74,50.76,88900.0
2013-12-09 14:55:00,50.76,50.76,50.67,50.74,73500.0,50.76,50.76,50.67,50.74,73500.0
2013-12-09 15:00:00,50.74,50.81,50.74,50.81,93100.0,50.74,50.81,50.74,50.81,93100.0
2013-12-09 15:05:00,50.8,50.8,50.72,50.77,109900.0,50.8,50.8,50.72,50.77,109900.0
2013-12-09 15:10:00,50.78,50.84,50.77,50.83,91700.0,50.78,50.84,50.77,50.83,91700.0
2013-12-09 15:15:00,50.83,50.84,50.79,50.81,51800.0,50.83,50.84,50.79,50.81,51800.0
2013-12-09 15:20:00,50.8,50.8,50.71,50.72,105000.0,50.8,50.8,50.71,50.72,105000.0
2013-12-09 15:25:00,50.72,50.73,50.65,50.66,234500.0,50.72,50.73,50.65,50.66,234500.0
2013-12-09 15:30:00,50.65,50.74,50.63,50.71,139300.0,50.65,50.74,50.63,50.71,139300.0
2013-12-09 15:35:00,50.71,50.76,50.69,50.69,132300.0,50.71,50.76,50.69,50.69,132300.0
2013-12-09 15:40:00,50.7,50.77,50.67,50.74,115500.0,50.7,50.77,50.67,50.74,115500.0
2013-12-09 15:45:00,50.74,50.78,50.71,50.76,222600.0,50.74,50.78,50.71,50.76,222600.0
2013-12-09 15:50:00,50.76,50.76,50.71,50.74,246400.0,50.76,50.76,50.71,50.74,246400.0
2013-12-09 15:55:00,50.74,50.82,50.73,50.81,639800.0,50.74,50.82,50.73,50.81,639800.0
2013-12-10 09:30:00,50.71,50.71,50.46,50.59,281400.0,50.71,50.71,50.46,50.59,281400.0
2013-12-10 09:35:00,50.61,50.82,50.57,50.73,224000.0,50.61,50.82,50.57,50.73,224000.0
2013-12-10 09:40:00,50.79,51.13,50.74,51.13,266700.0,50.79,51.13,50.74,51.13,266700.0
2013-12-10 09:45:00,51.13,51.21,50.97,50.97,387800.0,51.13,51.21,50.97,50.97,387800.0
2013-12-10 09:50:00,51.02,51.1,50.93,51.03,190400.0,51.02,51.1,50.93,51.03,190400.0
2013-12-10 09:55:00,51.01,51.17,50.98,51.15,170100.0,51.01,51.17,50.98,51.15,170100.0
2013-12-10 10:00:00,51.13,51.39,51.13,51.33,568400.0,51.13,51.39,51.13,51.33,568400.0
2013-12-10 10:05:00,51.36,51.57,51.33,51.55,739900.0,51.36,51.57,51.33,51.55,739900.0
2013-12-10 10:10:00,51.53,51.67,51.43,51.62,565600.0,51.53,51.67,51.43,51.62,565600.0
2013-12-10 10:15:00,51.63,51.71,51.57,51.63,695100.0,51.63,51.71,51.57,51.63,695100.0
2013-12-10 10:20:00,51.63,51.78,51.6,51.76,460600.0,51.63,51.78,51.6,51.76,460600.0
2013-12-10 10:25:00,51.73,51.86,51.71,51.85,669900.0,51.73,51.86,51.71,51.85,669900.0
2013-12-10 10:30:00,51.84,51.96,51.77,51.86,534100.0,51.84,51.96,51.77,51.86,534100.0
2013-12-10 10:35:00,51.87,51.95,51.81,51.9,352100.0,51.87,51.95,51.81,51.9,352100.0
2013-12-10 10:40:00,51.91,51.91,51.71,51.75,320600.0,51.91,51.91,51.71,51.75,320600.0
2013-12-10 10:45:00,51.76,51.85,51.71,51.79,245700.0,51.76,51.85,51.71,51.79,245700.0
2013-12-10 10:50:00,51.79,51.81,51.71,51.75,163100.0,51.79,51.81,51.71,51.75,163100.0
2013-12-10 10:55:00,51.78,51.86,51.61,51.62,345100.0,51.78,51.86,51.61,51.62,345100.0
2013-12-10 11:00:00,51.64,51.71,51.57,51.66,247800.0,51.64,51.71,51.57,51.66,247800.0
2013-12-10 11:05:00,51.66,51.8,51.64,51.8,235900.0,51.66,51.8,51.64,51.8,235900.0
2013-12-10 11:10:00,51.8,51.85,51.73,51.83,214200.0,51.8,51.85,51.73,51.83,214200.0
2013-12-10 11:15:00,51.83,51.9,51.79,51.88,288400.0,51.83,51.9,51.79,51.88,288400.0
2013-12-10 11:20:00,51.89,51.91,51.85,51.89,228900.0,51.89,51.91,51.85,51.89,228900.0
2013-12-10 11:25:00,51.87,51.91,51.76,51.8,163100.0,51.87,51.91,51.76,51.8,163100.0
2013-12-10 11:30:00,51.81,51.88,51.77,51.79,207900.0,51.81,51.88,51.77,51.79,207900.0
2013-12-10 11:35:00,51.81,51.96,51.79,51.94,280000.0,51.81,51.96,51.79,51.94,280000.0
2013-12-10 11:40:00,51.96,52.0,51.88,51.93,305900.0,51.96,52.0,51.88,51.93,305900.0
2013-12-10 11:45:00,51.93,51.93,51.79,51.81,148400.0,51.93,51.93,51.79,51.81,148400.0
2013-12-10 11:50:00,51.84,51.93,51.8,51.92,69300.0,51.84,51.93,51.8,51.92,69300.0
2013-12-10 11:55:00,51.91,51.91,51.74,51.82,219100.0,51.91,51.91,51.74,51.82,219100.0
2013-12-10 12:00:00,51.78,51.83,51.74,51.77,99400.0,51.78,51.83,51.74,51.77,99400.0
2013-12-10 12:05:00,51.77,51.78,51.61,51.68,175700.0,51.77,51.78,51.61,51.68,175700.0
2013-12-10 12:10:00,51.7,51.9,51.65,51.87,178500.0,51.7,51.9,51.65,51.87,178500.0
2013-12-10 12:15:00,51.86,51.9,51.82,51.87,143500.0,51.86,51.9,51.82,51.87,143500.0
2013-12-10 12:20:00,51.87,51.93,51.87,51.93,177100.0,51.87,51.93,51.87,51.93,177100.0
2013-12-10 12:25:00,51.91,51.97,51.91,51.97,179200.0,51.91,51.97,51.91,51.97,179200.0
2013-12-10 12:30:00,51.95,51.96,51.83,51.9,145600.0,51.95,51.96,51.83,51.9,145600.0
2013-12-10 12:35:00,51.89,51.97,51.89,51.9,97300.0,51.89,51.97,51.89,51.9,97300.0
2013-12-10 12:40:00,51.9,51.94,51.8,51.86,119700.0,51.9,51.94,51.8,51.86,119700.0
2013-12-10 12:45:00,51.85,51.86,51.79,51.84,100100.0,51.85,51.86,51.79,51.84,100100.0
2013-12-10 12:50:00,51.81,51.84,51.8,51.82,50400.0,51.81,51.84,51.8,51.82,50400.0
2013-12-10 12:55:00,51.84,51.84,51.76,51.77,160300.0,51.84,51.84,51.76,51.77,160300.0
2013-12-10 13:00:00,51.77,51.77,51.72,51.75,112700.0,51.77,51.77,51.72,51.75,112700.0
2013-12-10 13:05:00,51.75,51.75,51.68,51.74,99400.0,51.75,51.75,51.68,51.74,99400.0
2013-12-10 13:10:00,51.73,51.77,51.7,51.77,81900.0,51.73,51.77,51.7,51.77,81900.0
2013-12-10 13:15:00,51.75,51.88,51.74,51.88,156800.0,51.75,51.88,51.74,51.88,156800.0
2013-12-10 13:20:00,51.86,51.97,51.83,51.92,203000.0,51.86,51.97,51.83,51.92,203000.0
2013-12-10 13:25:00,51.93,51.96,51.87,51.91,132300.0,51.93,51.96,51.87,51.91,132300.0
2013-12-10 13:30:00,51.9,51.91,51.78,51.91,149800.0,51.9,51.91,51.78,51.91,149800.0
2013-12-10 13:35:00,51.92,51.98,51.9,51.94,142100.0,51.92,51.98,51.9,51.94,142100.0
2013-12-10 13:40:00,51.97,51.98,51.87,51.93,128800.0,51.97,51.98,51.87,51.93,128800.0
2013-12-10 13:45:00,51.94,51.99,51.9,51.96,149100.0,51.94,51.99,51.9,51.96,149100.0
2013-12-10 13:50:00,51.96,51.96,51.88,51.91,58800.0,51.96,51.96,51.88,51.91,58800.0
2013-12-10 13:55:00,51.89,51.92,51.79,51.85,166600.0,51.89,51.92,51.79,51.85,166600.0
2013-12-10 14:00:00,51.83,51.89,51.82,51.89,78400.0,51.83,51.89,51.82,51.89,78400.0
2013-12-10 14:05:00,51.88,51.91,51.79,51.85,130200.0,51.88,51.91,51.79,51.85,130200.0
2013-12-10 14:10:00,51.91,51.91,51.81,51.89,71400.0,51.91,51.91,51.81,51.89,71400.0
2013-12-10 14:15:00,51.88,51.92,51.88,51.91,72800.0,51.88,51.92,51.88,51.91,72800.0
2013-12-10 14:20:00,51.9,51.93,51.86,51.87,84700.0,51.9,51.93,51.86,51.87,84700.0
2013-12-10 14:25:00,51.88,51.89,51.84,51.86,58800.0,51.88,51.89,51.84,51.86,58800.0
2013-12-10 14:30:00,51.89,51.92,51.86,51.86,67900.0,51.89,51.92,51.86,51.86,67900.0
2013-12-10 14:35:00,51.85,51.88,51.83,51.87,144900.0,51.85,51.88,51.83,51.87,144900.0
2013-12-10 14:40:00,51.87,51.89,51.84,51.84,118300.0,51.87,51.89,51.84,51.84,118300.0
2013-12-10 14:45:00,51.84,51.85,51.72,51.8,226800.0,51.84,51.85,51.72,51.8,226800.0
2013-12-10 14:50:00,51.81,51.86,51.77,51.81,103600.0,51.81,51.86,51.77,51.81,103600.0
2013-12-10 14:55:00,51.8,51.87,51.8,51.83,181300.0,51.8,51.87,51.8,51.83,181300.0
2013-12-10 15:00:00,51.86,51.9,51.82,51.85,172200.0,51.86,51.9,51.82,51.85,172200.0
2013-12-10 15:05:00,51.85,51.85,51.82,51.82,81900.0,51.85,51.85,51.82,51.82,81900.0
2013-12-10 15:10:00,51.85,51.89,51.81,51.85,186900.0,51.85,51.89,51.81,51.85,186900.0
2013-12-10 15:15:00,51.88,51.9,51.81,51.83,157500.0,51.88,51.9,51.81,51.83,157500.0
2013-12-10 15:20:00,51.83,51.99,51.83,51.93,187600.0,51.83,51.99,51.83,51.93,187600.0
2013-12-10 15:25:00,51.93,51.96,51.89,51.9,146300.0,51.93,51.96,51.89,51.9,146300.0
2013-12-10 15:30:00,51.92,52.06,51.91,52.02,446600.0,51.92,52.06,51.91,52.02,446600.0
2013-12-10 15:35:00,52.01,52.02,51.89,51.93,272300.0,52.01,52.02,51.89,51.93,272300.0
2013-12-10 15:40:00,51.92,51.94,51.86,51.86,275800.0,51.92,51.94,51.86,51.86,275800.0
2013-12-10 15:45:00,51.86,51.87,51.77,51.85,377300.0,51.86,51.87,51.77,51.85,377300.0
2013-12-10 15:50:00,51.85,51.93,51.85,51.87,329000.0,51.85,51.93,51.85,51.87,329000.0
2013-12-10 15:55:00,51.88,51.91,51.86,51.89,664300.0,51.88,51.91,51.86,51.89,664300.0
2013-12-11 09:30:00,52.05,52.36,52.03,52.31,791700.0,52.05,52.36,52.03,52.31,791700.0
2013-12-11 09:35:00,52.33,52.55,52.22,52.48,841400.0,52.33,52.55,52.22,52.48,841400.0
2013-12-11 09:40:00,52.47,52.66,52.42,52.65,777000.0,52.47,52.66,52.42,52.65,777000.0
2013-12-11 09:45:00,52.64,52.76,52.3,52.42,1015000.0,52.64,52.76,52.3,52.42,1015000.0
2013-12-11 09:50:00,52.5,52.64,52.35,52.64,521500.0,52.5,52.64,52.35,52.64,521500.0
2013-12-11 09:55:00,52.64,52.84,52.52,52.77,854000.0,52.64,52.84,52.52,52.77,854000.0
2013-12-11 10:00:00,52.77,52.79,52.52,52.63,445200.0,52.77,52.79,52.52,52.63,445200.0
2013-12-11 10:05:00,52.63,52.63,52.45,52.58,603400.0,52.63,52.63,52.45,52.58,603400.0
2013-12-11 10:10:00,52.62,52.72,52.58,52.68,286300.0,52.62,52.72,52.58,52.68,286300.0
2013-12-11 10:15:00,52.68,52.71,52.45,52.5,337400.0,52.68,52.71,52.45,52.5,337400.0
2013-12-11 10:20:00,52.49,52.73,52.49,52.61,329000.0,52.49,52.73,52.49,52.61,329000.0
2013-12-11 10:25:00,52.63,52.63,52.5,52.57,357000.0,52.63,52.63,52.5,52.57,357000.0
2013-12-11 10:30:00,52.58,52.67,52.53,52.64,547400.0,52.58,52.67,52.53,52.64,547400.0
2013-12-11 10:35:00,52.62,52.68,52.59,52.66,259000.0,52.62,52.68,52.59,52.66,259000.0
2013-12-11 10:40:00,52.63,52.79,52.61,52.73,464100.0,52.63,52.79,52.61,52.73,464100.0
2013-12-11 10:45:00,52.72,52.72,52.61,52.66,224700.0,52.72,52.72,52.61,52.66,224700.0
2013-12-11 10:50:00,52.66,52.69,52.58,52.69,214200.0,52.66,52.69,52.58,52.69,214200.0
2013-12-11 10:55:00,52.69,52.88,52.67,52.81,659400.0,52.69,52.88,52.67,52.81,659400.0
2013-12-11 11:00:00,52.79,52.96,52.74,52.91,806400.0,52.79,52.96,52.74,52.91,806400.0
2013-12-11 11:05:00,52.95,53.02,52.84,52.93,719600.0,52.95,53.02,52.84,52.93,719600.0
2013-12-11 11:10:00,52.94,52.94,52.8,52.8,228900.0,52.94,52.94,52.8,52.8,228900.0
2013-12-11 11:15:00,52.81,52.86,52.76,52.79,245700.0,52.81,52.86,52.76,52.79,245700.0
2013-12-11 11:20:00,52.78,52.8,52.68,52.76,403200.0,52.78,52.8,52.68,52.76,403200.0
2013-12-11 11:25:00,52.78,52.86,52.73,52.79,252000.0,52.78,52.86,52.73,52.79,252000.0
2013-12-11 11:30:00,52.77,52.8,52.54,52.57,331100.0,52.77,52.8,52.54,52.57,331100.0
2013-12-11 11:35:00,52.57,52.63,52.32,52.36,557200.0,52.57,52.63,52.32,52.36,557200.0
2013-12-11 11:40:00,52.4,52.56,52.37,52.41,195300.0,52.4,52.56,52.37,52.41,195300.0
2013-12-11 11:45:00,52.4,52.41,52.24,52.37,453600.0,52.4,52.41,52.24,52.37,453600.0
2013-12-11 11:50:00,52.35,52.43,52.24,52.24,366100.0,52.35,52.43,52.24,52.24,366100.0
2013-12-11 11:55:00,52.27,52.36,52.25,52.3,391300.0,52.27,52.36,52.25,52.3,391300.0
2013-12-11 12:00:00,52.29,52.29,52.14,52.17,355600.0,52.29,52.29,52.14,52.17,355600.0
2013-12-11 12:05:00,52.21,52.24,52.05,52.1,419300.0,52.21,52.24,52.05,52.1,419300.0
2013-12-11 12:10:00,52.09,52.19,52.07,52.19,179900.0,52.09,52.19,52.07,52.19,179900.0
2013-12-11 12:15:00,52.16,52.23,52.07,52.13,308000.0,52.16,52.23,52.07,52.13,308000.0
2013-12-11 12:20:00,52.1,52.14,51.88,51.93,590800.0,52.1,52.14,51.88,51.93,590800.0
2013-12-11 12:25:00,51.92,52.04,51.88,51.97,197400.0,51.92,52.04,51.88,51.97,197400.0
2013-12-11 12:30:00,51.96,52.13,51.94,52.1,191800.0,51.96,52.13,51.94,52.1,191800.0
2013-12-11 12:35:00,52.12,52.19,52.05,52.19,144200.0,52.12,52.19,52.05,52.19,144200.0
2013-12-11 12:40:00,52.19,52.31,52.14,52.28,266000.0,52.19,52.31,52.14,52.28,266000.0
2013-12-11 12:45:00,52.31,52.32,52.18,52.24,145600.0,52.31,52.32,52.18,52.24,145600.0
2013-12-11 12:50:00,52.21,52.33,52.21,52.27,88900.0,52.21,52.33,52.21,52.27,88900.0
2013-12-11 12:55:00,52.29,52.29,52.15,52.21,130900.0,52.29,52.29,52.15,52.21,130900.0
2013-12-11 13:00:00,52.18,52.34,52.18,52.33,177800.0,52.18,52.34,52.18,52.33,177800.0
2013-12-11 13:05:00,52.32,52.43,52.31,52.4,179200.0,52.32,52.43,52.31,52.4,179200.0
2013-12-11 13:10:00,52.4,52.4,52.3,52.32,77700.0,52.4,52.4,52.3,52.32,77700.0
2013-12-11 13:15:00,52.34,52.34,52.21,52.28,142100.0,52.34,52.34,52.21,52.28,142100.0
2013-12-11 13:20:00,52.28,52.29,52.23,52.28,42700.0,52.28,52.29,52.23,52.28,42700.0
2013-12-11 13:25:00,52.28,52.28,52.19,52.19,124600.0,52.28,52.28,52.19,52.19,124600.0
2013-12-11 13:30:00,52.2,52.24,52.08,52.24,150500.0,52.2,52.24,52.08,52.24,150500.0
2013-12-11 13:35:00,52.24,52.31,52.21,52.29,78400.0,52.24,52.31,52.21,52.29,78400.0
2013-12-11 13:40:00,52.31,52.41,52.27,52.39,214200.0,52.31,52.41,52.27,52.39,214200.0
2013-12-11 13:45:00,52.35,52.39,52.26,52.31,118300.0,52.35,52.39,52.26,52.31,118300.0
2013-12-11 13:50:00,52.32,52.34,52.25,52.29,69300.0,52.32,52.34,52.25,52.29,69300.0
2013-12-11 13:55:00,52.29,52.37,52.25,52.33,76300.0,52.29,52.37,52.25,52.33,76300.0
2013-12-11 14:00:00,52.34,52.37,52.18,52.18,123200.0,52.34,52.37,52.18,52.18,123200.0
2013-12-11 14:05:00,52.19,52.23,52.03,52.03,289800.0,52.19,52.23,52.03,52.03,289800.0
2013-12-11 14:10:00,52.03,52.06,52.0,52.0,241500.0,52.03,52.06,52.0,52.0,241500.0
2013-12-11 14:15:00,52.0,52.01,51.88,51.95,218400.0,52.0,52.01,51.88,51.95,218400.0
2013-12-11 14:20:00,51.95,52.18,51.93,52.11,207200.0,51.95,52.18,51.93,52.11,207200.0
2013-12-11 14:25:00,52.09,52.14,51.97,52.11,116200.0,52.09,52.14,51.97,52.11,116200.0
2013-12-11 14:30:00,52.11,52.14,52.0,52.02,88900.0,52.11,52.14,52.0,52.02,88900.0
2013-12-11 14:35:00,52.06,52.14,52.02,52.08,118300.0,52.06,52.14,52.02,52.08,118300.0
2013-12-11 14:40:00,52.08,52.11,52.05,52.09,111300.0,52.08,52.11,52.05,52.09,111300.0
2013-12-11 14:45:00,52.1,52.24,52.06,52.24,137900.0,52.1,52.24,52.06,52.24,137900.0
2013-12-11 14:50:00,52.22,52.27,52.14,52.15,144900.0,52.22,52.27,52.14,52.15,144900.0
2013-12-11 14:55:00,52.16,52.22,52.13,52.13,106400.0,52.16,52.22,52.13,52.13,106400.0
2013-12-11 15:00:00,52.16,52.16,52.07,52.12,79100.0,52.16,52.16,52.07,52.12,79100.0
2013-12-11 15:05:00,52.12,52.24,52.1,52.11,182700.0,52.12,52.24,52.1,52.11,182700.0
2013-12-11 15:10:00,52.17,52.19,51.96,51.98,308000.0,52.17,52.19,51.96,51.98,308000.0
2013-12-11 15:15:00,51.97,52.02,51.91,51.96,336700.0,51.97,52.02,51.91,51.96,336700.0
2013-12-11 15:20:00,51.92,51.97,51.75,51.93,555100.0,51.92,51.97,51.75,51.93,555100.0
2013-12-11 15:25:00,51.97,51.99,51.89,51.94,200900.0,51.97,51.99,51.89,51.94,200900.0
2013-12-11 15:30:00,51.94,52.04,51.9,52.04,306600.0,51.94,52.04,51.9,52.04,306600.0
2013-12-11 15:35:00,52.0,52.05,51.9,51.92,130900.0,52.0,52.05,51.9,51.92,130900.0
2013-12-11 15:40:00,51.94,52.01,51.82,51.85,324800.0,51.94,52.01,51.82,51.85,324800.0
2013-12-11 15:45:00,51.83,51.94,51.82,51.9,270200.0,51.83,51.94,51.82,51.9,270200.0
2013-12-11 15:50:00,51.92,51.95,51.85,51.9,400400.0,51.92,51.95,51.85,51.9,400400.0
2013-12-11 15:55:00,51.92,52.06,51.88,52.01,777000.0,51.92,52.06,51.88,52.01,777000.0
2013-12-12 09:30:00,51.95,52.68,51.93,52.33,765800.0,51.95,52.68,51.93,52.33,765800.0
2013-12-12 09:35:00,52.37,52.53,52.33,52.53,478800.0,52.37,52.53,52.33,52.53,478800.0
2013-12-12 09:40:00,52.51,52.61,52.45,52.54,427000.0,52.51,52.61,52.45,52.54,427000.0
2013-12-12 09:45:00,52.54,52.59,52.33,52.42,445900.0,52.54,52.59,52.33,52.42,445900.0
2013-12-12 09:50:00,52.42,52.48,52.26,52.29,504700.0,52.42,52.48,52.26,52.29,504700.0
2013-12-12 09:55:00,52.29,52.43,52.23,52.39,332500.0,52.29,52.43,52.23,52.39,332500.0
2013-12-12 10:00:00,52.34,52.57,52.33,52.49,345100.0,52.34,52.57,52.33,52.49,345100.0
2013-12-12 10:05:00,52.49,52.67,52.47,52.67,683900.0,52.49,52.67,52.47,52.67,683900.0
2013-12-12 10:10:00,52.62,52.76,52.54,52.63,597800.0,52.62,52.76,52.54,52.63,597800.0
2013-12-12 10:15:00,52.63,52.69,52.46,52.67,397600.0,52.63,52.69,52.46,52.67,397600.0
2013-12-12 10:20:00,52.58,52.71,52.58,52.68,218400.0,52.58,52.71,52.58,52.68,218400.0
2013-12-12 10:25:00,52.7,52.83,52.66,52.77,701400.0,52.7,52.83,52.66,52.77,701400.0
2013-12-12 10:30:00,52.77,52.82,52.67,52.68,471800.0,52.77,52.82,52.67,52.68,471800.0
2013-12-12 10:35:00,52.71,52.85,52.7,52.83,412300.0,52.71,52.85,52.7,52.83,412300.0
2013-12-12 10:40:00,52.81,52.89,52.69,52.8,412300.0,52.81,52.89,52.69,52.8,412300.0
2013-12-12 10:45:00,52.83,52.99,52.73,52.95,555800.0,52.83,52.99,52.73,52.95,555800.0
2013-12-12 10:50:00,52.95,53.06,52.93,53.01,624400.0,52.95,53.06,52.93,53.01,624400.0
2013-12-12 10:55:00,53.05,53.06,52.91,52.97,375200.0,53.05,53.06,52.91,52.97,375200.0
2013-12-12 11:00:00,52.98,53.05,52.93,53.0,308000.0,52.98,53.05,52.93,53.0,308000.0
2013-12-12 11:05:00,53.0,53.1,52.98,53.08,439600.0,53.0,53.1,52.98,53.08,439600.0
2013-12-12 11:10:00,53.05,53.09,53.0,53.02,376600.0,53.05,53.09,53.0,53.02,376600.0
2013-12-12 11:15:00,53.03,53.04,52.86,52.94,338800.0,53.03,53.04,52.86,52.94,338800.0
2013-12-12 11:20:00,52.94,53.03,52.94,52.97,163100.0,52.94,53.03,52.94,52.97,163100.0
2013-12-12 11:25:00,53.0,53.01,52.89,52.92,259700.0,53.0,53.01,52.89,52.92,259700.0
2013-12-12 11:30:00,52.92,52.94,52.82,52.86,240100.0,52.92,52.94,52.82,52.86,240100.0
2013-12-12 11:35:00,52.88,52.93,52.82,52.87,380800.0,52.88,52.93,52.82,52.87,380800.0
2013-12-12 11:40:00,52.88,52.98,52.88,52.93,240100.0,52.88,52.98,52.88,52.93,240100.0
2013-12-12 11:45:00,52.92,53.0,52.88,52.98,167300.0,52.92,53.0,52.88,52.98,167300.0
2013-12-12 11:50:00,52.95,52.98,52.89,52.95,149800.0,52.95,52.98,52.89,52.95,149800.0
2013-12-12 11:55:00,52.93,52.95,52.79,52.81,238000.0,52.93,52.95,52.79,52.81,238000.0
2013-12-12 12:00:00,52.8,52.86,52.72,52.76,254100.0,52.8,52.86,52.72,52.76,254100.0
2013-12-12 12:05:00,52.75,52.79,52.65,52.67,242900.0,52.75,52.79,52.65,52.67,242900.0
2013-12-12 12:10:00,52.67,52.76,52.6,52.71,264600.0,52.67,52.76,52.6,52.71,264600.0
2013-12-12 12:15:00,52.71,52.75,52.66,52.68,198800.0,52.71,52.75,52.66,52.68,198800.0
2013-12-12 12:20:00,52.69,52.72,52.61,52.64,165200.0,52.69,52.72,52.61,52.64,165200.0
2013-12-12 12:25:00,52.63,52.68,52.63,52.67,140000.0,52.63,52.68,52.63,52.67,140000.0
2013-12-12 12:30:00,52.65,52.68,52.63,52.65,92400.0,52.65,52.68,52.63,52.65,92400.0
2013-12-12 12:35:00,52.69,52.86,52.68,52.81,256200.0,52.69,52.86,52.68,52.81,256200.0
2013-12-12 12:40:00,52.81,52.83,52.72,52.75,91700.0,52.81,52.83,52.72,52.75,91700.0
2013-12-12 12:45:00,52.78,52.84,52.73,52.81,117600.0,52.78,52.84,52.73,52.81,117600.0
2013-12-12 12:50:00,52.8,52.88,52.77,52.86,83300.0,52.8,52.88,52.77,52.86,83300.0
2013-12-12 12:55:00,52.86,52.95,52.82,52.85,291900.0,52.86,52.95,52.82,52.85,291900.0
2013-12-12 13:00:00,52.85,53.05,52.83,52.97,267400.0,52.85,53.05,52.83,52.97,267400.0
2013-12-12 13:05:00,53.03,53.1,52.99,53.01,197400.0,53.03,53.1,52.99,53.01,197400.0
2013-12-12 13:10:00,53.01,53.09,53.01,53.06,301000.0,53.01,53.09,53.01,53.06,301000.0
2013-12-12 13:15:00,53.06,53.16,53.0,53.03,450100.0,53.06,53.16,53.0,53.03,450100.0
2013-12-12 13:20:00,53.05,53.15,53.02,53.12,168000.0,53.05,53.15,53.02,53.12,168000.0
2013-12-12 13:25:00,53.15,53.15,53.05,53.11,102900.0,53.15,53.15,53.05,53.11,102900.0
2013-12-12 13:30:00,53.11,53.21,53.08,53.2,321300.0,53.11,53.21,53.08,53.2,321300.0
2013-12-12 13:35:00,53.21,53.37,53.19,53.32,588000.0,53.21,53.37,53.19,53.32,588000.0
2013-12-12 13:40:00,53.32,53.36,53.18,53.28,305200.0,53.32,53.36,53.18,53.28,305200.0
2013-12-12 13:45:00,53.27,53.3,53.2,53.22,200900.0,53.27,53.3,53.2,53.22,200900.0
2013-12-12 13:50:00,53.21,53.26,53.19,53.22,159600.0,53.21,53.26,53.19,53.22,159600.0
2013-12-12 13:55:00,53.25,53.39,53.23,53.39,301000.0,53.25,53.39,53.23,53.39,301000.0
2013-12-12 14:00:00,53.39,53.44,53.35,53.41,553700.0,53.39,53.44,53.35,53.41,553700.0
2013-12-12 14:05:00,53.41,53.41,53.29,53.36,289100.0,53.41,53.41,53.29,53.36,289100.0
2013-12-12 14:10:00,53.35,53.36,53.24,53.26,234500.0,53.35,53.36,53.24,53.26,234500.0
2013-12-12 14:15:00,53.26,53.34,53.25,53.33,129500.0,53.26,53.34,53.25,53.33,129500.0
2013-12-12 14:20:00,53.33,53.38,53.3,53.33,170800.0,53.33,53.38,53.3,53.33,170800.0
2013-12-12 14:25:00,53.35,53.36,53.27,53.28,110600.0,53.35,53.36,53.27,53.28,110600.0
2013-12-12 14:30:00,53.29,53.38,53.26,53.34,135800.0,53.29,53.38,53.26,53.34,135800.0
2013-12-12 14:35:00,53.32,53.36,53.27,53.35,165200.0,53.32,53.36,53.27,53.35,165200.0
2013-12-12 14:40:00,53.34,53.48,53.33,53.46,335300.0,53.34,53.48,53.33,53.46,335300.0
2013-12-12 14:45:00,53.47,53.51,53.36,53.4,339500.0,53.47,53.51,53.36,53.4,339500.0
2013-12-12 14:50:00,53.4,53.51,53.35,53.5,263200.0,53.4,53.51,53.35,53.5,263200.0
2013-12-12 14:55:00,53.48,53.55,53.39,53.45,273000.0,53.48,53.55,53.39,53.45,273000.0
2013-12-12 15:00:00,53.45,53.49,53.36,53.37,168700.0,53.45,53.49,53.36,53.37,168700.0
2013-12-12 15:05:00,53.4,53.47,53.36,53.38,283500.0,53.4,53.47,53.36,53.38,283500.0
2013-12-12 15:10:00,53.37,53.43,53.3,53.33,282100.0,53.37,53.43,53.3,53.33,282100.0
2013-12-12 15:15:00,53.33,53.4,53.3,53.39,176400.0,53.33,53.4,53.3,53.39,176400.0
2013-12-12 15:20:00,53.38,53.44,53.36,53.41,208600.0,53.38,53.44,53.36,53.41,208600.0
2013-12-12 15:25:00,53.41,53.45,53.38,53.4,157500.0,53.41,53.45,53.38,53.4,157500.0
2013-12-12 15:30:00,53.39,53.42,53.33,53.39,302400.0,53.39,53.42,53.33,53.39,302400.0
2013-12-12 15:35:00,53.36,53.4,53.34,53.35,290500.0,53.36,53.4,53.34,53.35,290500.0
2013-12-12 15:40:00,53.37,53.45,53.35,53.38,489300.0,53.37,53.45,53.35,53.38,489300.0
2013-12-12 15:45:00,53.36,53.42,53.31,53.37,573300.0,53.36,53.42,53.31,53.37,573300.0
2013-12-12 15:50:00,53.35,53.36,53.22,53.29,777000.0,53.35,53.36,53.22,53.29,777000.0
2013-12-12 15:55:00,53.27,53.36,53.23,53.34,1192100.0,53.27,53.36,53.23,53.34,1192100.0
2013-12-13 09:30:00,53.74,53.86,53.42,53.46,1005900.0,53.74,53.86,53.42,53.46,1005900.0
2013-12-13 09:35:00,53.42,53.46,53.1,53.27,996100.0,53.42,53.46,53.1,53.27,996100.0
2013-12-13 09:40:00,53.29,53.34,52.94,53.05,845600.0,53.29,53.34,52.94,53.05,845600.0
2013-12-13 09:45:00,53.01,53.14,52.79,53.14,945000.0,53.01,53.14,52.79,53.14,945000.0
2013-12-13 09:50:00,53.11,53.2,52.81,53.0,576100.0,53.11,53.2,52.81,53.0,576100.0
2013-12-13 09:55:00,52.99,53.14,52.8,52.91,497700.0,52.99,53.14,52.8,52.91,497700.0
2013-12-13 10:00:00,52.94,53.14,52.94,53.04,397600.0,52.94,53.14,52.94,53.04,397600.0
2013-12-13 10:05:00,53.04,53.43,53.04,53.38,739900.0,53.04,53.43,53.04,53.38,739900.0
2013-12-13 10:10:00,53.36,53.42,53.14,53.18,528500.0,53.36,53.42,53.14,53.18,528500.0
2013-12-13 10:15:00,53.15,53.29,52.96,53.07,568400.0,53.15,53.29,52.96,53.07,568400.0
2013-12-13 10:20:00,53.05,53.11,52.97,53.0,420000.0,53.05,53.11,52.97,53.0,420000.0
2013-12-13 10:25:00,53.0,53.13,52.96,53.04,343700.0,53.0,53.13,52.96,53.04,343700.0
2013-12-13 10:30:00,53.05,53.24,53.04,53.23,419300.0,53.05,53.24,53.04,53.23,419300.0
2013-12-13 10:35:00,53.21,53.29,53.2,53.27,317800.0,53.21,53.29,53.2,53.27,317800.0
2013-12-13 10:40:00,53.27,53.3,53.18,53.21,240800.0,53.27,53.3,53.18,53.21,240800.0
2013-12-13 10:45:00,53.24,53.32,53.19,53.25,279300.0,53.24,53.32,53.19,53.25,279300.0
2013-12-13 10:50:00,53.27,53.38,53.23,53.28,445200.0,53.27,53.38,53.23,53.28,445200.0
2013-12-13 10:55:00,53.35,53.35,53.25,53.3,101500.0,53.35,53.35,53.25,53.3,101500.0
2013-12-13 11:00:00,53.29,53.34,53.04,53.06,226100.0,53.29,53.34,53.04,53.06,226100.0
2013-12-13 11:05:00,53.08,53.2,53.07,53.18,128100.0,53.08,53.2,53.07,53.18,128100.0
2013-12-13 11:10:00,53.16,53.18,53.09,53.17,84700.0,53.16,53.18,53.09,53.17,84700.0
2013-12-13 11:15:00,53.15,53.31,53.15,53.25,108500.0,53.15,53.31,53.15,53.25,108500.0
2013-12-13 11:20:00,53.27,53.27,53.08,53.13,119000.0,53.27,53.27,53.08,53.13,119000.0
2013-12-13 11:25:00,53.13,53.18,53.05,53.09,140700.0,53.13,53.18,53.05,53.09,140700.0
2013-12-13 11:30:00,53.06,53.14,53.04,53.09,256200.0,53.06,53.14,53.04,53.09,256200.0
2013-12-13 11:35:00,53.09,53.13,53.05,53.09,116900.0,53.09,53.13,53.05,53.09,116900.0
2013-12-13 11:40:00,53.09,53.12,53.04,53.09,130200.0,53.09,53.12,53.04,53.09,130200.0
2013-12-13 11:45:00,53.05,53.1,52.86,52.89,301000.0,53.05,53.1,52.86,52.89,301000.0
2013-12-13 11:50:00,52.9,52.99,52.88,52.99,119700.0,52.9,52.99,52.88,52.99,119700.0
2013-12-13 11:55:00,53.0,53.18,53.0,53.09,247800.0,53.0,53.18,53.0,53.09,247800.0
2013-12-13 12:00:00,53.13,53.16,53.06,53.09,94500.0,53.13,53.16,53.06,53.09,94500.0
2013-12-13 12:05:00,53.09,53.12,53.04,53.1,45500.0,53.09,53.12,53.04,53.1,45500.0
2013-12-13 12:10:00,53.09,53.19,53.05,53.18,74900.0,53.09,53.19,53.05,53.18,74900.0
2013-12-13 12:15:00,53.18,53.21,53.13,53.14,65100.0,53.18,53.21,53.13,53.14,65100.0
2013-12-13 12:20:00,53.17,53.26,53.17,53.23,107100.0,53.17,53.26,53.17,53.23,107100.0
2013-12-13 12:25:00,53.23,53.26,53.19,53.23,105700.0,53.23,53.26,53.19,53.23,105700.0
2013-12-13 12:30:00,53.24,53.26,53.12,53.14,124600.0,53.24,53.26,53.12,53.14,124600.0
2013-12-13 12:35:00,53.17,53.2,53.15,53.2,26600.0,53.17,53.2,53.15,53.2,26600.0
2013-12-13 12:40:00,53.15,53.19,53.1,53.19,86100.0,53.15,53.19,53.1,53.19,86100.0
2013-12-13 12:45:00,53.19,53.21,53.13,53.21,86800.0,53.19,53.21,53.13,53.21,86800.0
2013-12-13 12:50:00,53.19,53.21,53.16,53.21,72800.0,53.19,53.21,53.16,53.21,72800.0
2013-12-13 12:55:00,53.22,53.3,53.22,53.28,136500.0,53.22,53.3,53.22,53.28,136500.0
2013-12-13 13:00:00,53.29,53.31,53.25,53.3,168000.0,53.29,53.31,53.25,53.3,168000.0
2013-12-13 13:05:00,53.31,53.32,53.22,53.22,128100.0,53.31,53.32,53.22,53.22,128100.0
2013-12-13 13:10:00,53.24,53.24,53.2,53.22,60200.0,53.24,53.24,53.2,53.22,60200.0
2013-12-13 13:15:00,53.22,53.22,53.15,53.16,95200.0,53.22,53.22,53.15,53.16,95200.0
2013-12-13 13:20:00,53.16,53.17,53.02,53.04,190400.0,53.16,53.17,53.02,53.04,190400.0
2013-12-13 13:25:00,53.04,53.07,52.96,52.96,206500.0,53.04,53.07,52.96,52.96,206500.0
2013-12-13 13:30:00,52.97,53.06,52.94,53.06,147000.0,52.97,53.06,52.94,53.06,147000.0
2013-12-13 13:35:00,53.06,53.12,52.97,52.97,128100.0,53.06,53.12,52.97,52.97,128100.0
2013-12-13 13:40:00,52.97,53.03,52.89,52.89,172900.0,52.97,53.03,52.89,52.89,172900.0
2013-12-13 13:45:00,52.89,53.02,52.88,52.98,130900.0,52.89,53.02,52.88,52.98,130900.0
2013-12-13 13:50:00,53.01,53.03,52.96,52.97,26600.0,53.01,53.03,52.96,52.97,26600.0
2013-12-13 13:55:00,53.0,53.0,52.94,53.0,86100.0,53.0,53.0,52.94,53.0,86100.0
2013-12-13 14:00:00,53.01,53.04,52.94,52.96,213500.0,53.01,53.04,52.94,52.96,213500.0
2013-12-13 14:05:00,52.94,53.0,52.89,53.0,116200.0,52.94,53.0,52.89,53.0,116200.0
2013-12-13 14:10:00,53.0,53.0,52.81,52.82,318500.0,53.0,53.0,52.81,52.82,318500.0
2013-12-13 14:15:00,52.84,52.88,52.81,52.81,308000.0,52.84,52.88,52.81,52.81,308000.0
2013-12-13 14:20:00,52.81,52.88,52.81,52.86,174300.0,52.81,52.88,52.81,52.86,174300.0
2013-12-13 14:25:00,52.85,52.93,52.84,52.85,263900.0,52.85,52.93,52.84,52.85,263900.0
2013-12-13 14:30:00,52.87,52.89,52.83,52.86,93800.0,52.87,52.89,52.83,52.86,93800.0
2013-12-13 14:35:00,52.86,52.88,52.8,52.84,196000.0,52.86,52.88,52.8,52.84,196000.0
2013-12-13 14:40:00,52.84,52.84,52.76,52.78,300300.0,52.84,52.84,52.76,52.78,300300.0
2013-12-13 14:45:00,52.79,52.79,52.71,52.73,340200.0,52.79,52.79,52.71,52.73,340200.0
2013-12-13 14:50:00,52.72,52.81,52.71,52.73,311500.0,52.72,52.81,52.71,52.73,311500.0
2013-12-13 14:55:00,52.73,52.78,52.69,52.76,221900.0,52.73,52.78,52.69,52.76,221900.0
2013-12-13 15:00:00,52.75,52.83,52.72,52.77,222600.0,52.75,52.83,52.72,52.77,222600.0
2013-12-13 15:05:00,52.78,52.8,52.76,52.79,214900.0,52.78,52.8,52.76,52.79,214900.0
2013-12-13 15:10:00,52.79,52.8,52.76,52.77,197400.0,52.79,52.8,52.76,52.77,197400.0
2013-12-13 15:15:00,52.78,52.79,52.76,52.78,116200.0,52.78,52.79,52.76,52.78,116200.0
2013-12-13 15:20:00,52.79,52.79,52.76,52.77,218400.0,52.79,52.79,52.76,52.77,218400.0
2013-12-13 15:25:00,52.78,52.79,52.76,52.77,244300.0,52.78,52.79,52.76,52.77,244300.0
2013-12-13 15:30:00,52.77,52.8,52.75,52.78,419300.0,52.77,52.8,52.75,52.78,419300.0
2013-12-13 15:35:00,52.77,52.79,52.73,52.76,287000.0,52.77,52.79,52.73,52.76,287000.0
2013-12-13 15:40:00,52.76,52.79,52.76,52.77,336000.0,52.76,52.79,52.76,52.77,336000.0
2013-12-13 15:45:00,52.76,52.79,52.75,52.78,458500.0,52.76,52.79,52.75,52.78,458500.0
2013-12-13 15:50:00,52.79,52.79,52.74,52.76,669200.0,52.79,52.79,52.74,52.76,669200.0
2013-12-13 15:55:00,52.76,52.78,52.69,52.71,1000300.0,52.76,52.78,52.69,52.71,1000300.0
2013-12-16 09:30:00,52.97,53.0,52.74,52.84,759500.0,52.97,53.0,52.74,52.84,759500.0
2013-12-16 09:35:00,52.77,52.81,52.34,52.36,938000.0,52.77,52.81,52.34,52.36,938000.0
2013-12-16 09:40:00,52.34,52.51,52.17,52.4,794500.0,52.34,52.51,52.17,52.4,794500.0
2013-12-16 09:45:00,52.42,52.64,52.24,52.29,552300.0,52.42,52.64,52.24,52.29,552300.0
2013-12-16 09:50:00,52.3,52.7,52.3,52.68,609700.0,52.3,52.7,52.3,52.68,609700.0
2013-12-16 09:55:00,52.68,52.7,52.48,52.56,315000.0,52.68,52.7,52.48,52.56,315000.0
2013-12-16 10:00:00,52.57,52.69,52.36,52.44,507500.0,52.57,52.69,52.36,52.44,507500.0
2013-12-16 10:05:00,52.44,52.48,52.12,52.3,732200.0,52.44,52.48,52.12,52.3,732200.0
2013-12-16 10:10:00,52.3,52.32,52.07,52.07,406000.0,52.3,52.32,52.07,52.07,406000.0
2013-12-16 10:15:00,52.08,52.2,52.04,52.16,373100.0,52.08,52.2,52.04,52.16,373100.0
2013-12-16 10:20:00,52.13,52.26,52.12,52.26,290500.0,52.13,52.26,52.12,52.26,290500.0
2013-12-16 10:25:00,52.27,52.28,52.14,52.24,410900.0,52.27,52.28,52.14,52.24,410900.0
2013-12-16 10:30:00,52.19,52.27,52.16,52.2,282800.0,52.19,52.27,52.16,52.2,282800.0
2013-12-16 10:35:00,52.18,52.46,52.18,52.4,525700.0,52.18,52.46,52.18,52.4,525700.0
2013-12-16 10:40:00,52.42,52.57,52.37,52.5,431900.0,52.42,52.57,52.37,52.5,431900.0
2013-12-16 10:45:00,52.53,52.57,52.48,52.54,310100.0,52.53,52.57,52.48,52.54,310100.0
2013-12-16 10:50:00,52.51,52.58,52.39,52.47,357700.0,52.51,52.58,52.39,52.47,357700.0
2013-12-16 10:55:00,52.47,52.47,52.35,52.36,191100.0,52.47,52.47,52.35,52.36,191100.0
2013-12-16 11:00:00,52.36,52.45,52.33,52.36,220500.0,52.36,52.45,52.33,52.36,220500.0
2013-12-16 11:05:00,52.36,52.39,52.31,52.36,293300.0,52.36,52.39,52.31,52.36,293300.0
2013-12-16 11:10:00,52.34,52.5,52.31,52.48,172900.0,52.34,52.5,52.31,52.48,172900.0
2013-12-16 11:15:00,52.52,52.53,52.4,52.43,146300.0,52.52,52.53,52.4,52.43,146300.0
2013-12-16 11:20:00,52.48,52.49,52.4,52.44,104300.0,52.48,52.49,52.4,52.44,104300.0
2013-12-16 11:25:00,52.47,52.48,52.41,52.48,100800.0,52.47,52.48,52.41,52.48,100800.0
2013-12-16 11:30:00,52.48,52.54,52.42,52.46,259700.0,52.48,52.54,52.42,52.46,259700.0
2013-12-16 11:35:00,52.48,52.52,52.36,52.38,278600.0,52.48,52.52,52.36,52.38,278600.0
2013-12-16 11:40:00,52.39,52.48,52.38,52.43,163800.0,52.39,52.48,52.38,52.43,163800.0
2013-12-16 11:45:00,52.43,52.5,52.4,52.41,134400.0,52.43,52.5,52.4,52.41,134400.0
2013-12-16 11:50:00,52.41,52.43,52.29,52.31,201600.0,52.41,52.43,52.29,52.31,201600.0
2013-12-16 11:55:00,52.29,52.38,52.29,52.37,92400.0,52.29,52.38,52.29,52.37,92400.0
2013-12-16 12:00:00,52.37,52.39,52.26,52.33,92400.0,52.37,52.39,52.26,52.33,92400.0
2013-12-16 12:05:00,52.3,52.33,52.16,52.28,219800.0,52.3,52.33,52.16,52.28,219800.0
2013-12-16 12:10:00,52.31,52.33,52.21,52.25,91700.0,52.31,52.33,52.21,52.25,91700.0
2013-12-16 12:15:00,52.27,52.31,52.23,52.31,142100.0,52.27,52.31,52.23,52.31,142100.0
2013-12-16 12:20:00,52.3,52.31,52.24,52.31,127400.0,52.3,52.31,52.24,52.31,127400.0
2013-12-16 12:25:00,52.3,52.34,52.29,52.31,107100.0,52.3,52.34,52.29,52.31,107100.0
2013-12-16 12:30:00,52.32,52.33,52.24,52.29,76300.0,52.32,52.33,52.24,52.29,76300.0
2013-12-16 12:35:00,52.32,52.45,52.3,52.44,175000.0,52.32,52.45,52.3,52.44,175000.0
2013-12-16 12:40:00,52.44,52.46,52.39,52.45,127400.0,52.44,52.46,52.39,52.45,127400.0
2013-12-16 12:45:00,52.46,52.46,52.42,52.46,133700.0,52.46,52.46,52.42,52.46,133700.0
2013-12-16 12:50:00,52.45,52.51,52.41,52.43,105000.0,52.45,52.51,52.41,52.43,105000.0
2013-12-16 12:55:00,52.46,52.46,52.36,52.44,79800.0,52.46,52.46,52.36,52.44,79800.0
2013-12-16 13:00:00,52.45,52.45,52.29,52.32,109900.0,52.45,52.45,52.29,52.32,109900.0
2013-12-16 13:05:00,52.31,52.38,52.3,52.35,119000.0,52.31,52.38,52.3,52.35,119000.0
2013-12-16 13:10:00,52.35,52.39,52.26,52.29,112000.0,52.35,52.39,52.26,52.29,112000.0
2013-12-16 13:15:00,52.27,52.29,52.17,52.21,144900.0,52.27,52.29,52.17,52.21,144900.0
2013-12-16 13:20:00,52.19,52.32,52.17,52.32,133000.0,52.19,52.32,52.17,52.32,133000.0
2013-12-16 13:25:00,52.27,52.31,52.25,52.28,105700.0,52.27,52.31,52.25,52.28,105700.0
2013-12-16 13:30:00,52.31,52.31,52.23,52.31,79100.0,52.31,52.31,52.23,52.31,79100.0
2013-12-16 13:35:00,52.27,52.35,52.26,52.31,80500.0,52.27,52.35,52.26,52.31,80500.0
2013-12-16 13:40:00,52.31,52.36,52.27,52.32,87500.0,52.31,52.36,52.27,52.32,87500.0
2013-12-16 13:45:00,52.36,52.36,52.24,52.28,91000.0,52.36,52.36,52.24,52.28,91000.0
2013-12-16 13:50:00,52.26,52.35,52.26,52.29,65100.0,52.26,52.35,52.26,52.29,65100.0
2013-12-16 13:55:00,52.29,52.32,52.26,52.27,81200.0,52.29,52.32,52.26,52.27,81200.0
2013-12-16 14:00:00,52.27,52.31,52.2,52.23,234500.0,52.27,52.31,52.2,52.23,234500.0
2013-12-16 14:05:00,52.22,52.26,52.19,52.21,165900.0,52.22,52.26,52.19,52.21,165900.0
2013-12-16 14:10:00,52.2,52.26,52.2,52.24,56000.0,52.2,52.26,52.2,52.24,56000.0
2013-12-16 14:15:00,52.24,52.27,52.21,52.24,83300.0,52.24,52.27,52.21,52.24,83300.0
2013-12-16 14:20:00,52.24,52.29,52.24,52.27,78400.0,52.24,52.29,52.24,52.27,78400.0
2013-12-16 14:25:00,52.26,52.27,52.22,52.27,88900.0,52.26,52.27,52.22,52.27,88900.0
2013-12-16 14:30:00,52.26,52.34,52.23,52.26,189000.0,52.26,52.34,52.23,52.26,189000.0
2013-12-16 14:35:00,52.22,52.26,52.21,52.24,112700.0,52.22,52.26,52.21,52.24,112700.0
2013-12-16 14:40:00,52.25,52.29,52.22,52.29,93100.0,52.25,52.29,52.22,52.29,93100.0
2013-12-16 14:45:00,52.28,52.29,52.25,52.28,83300.0,52.28,52.29,52.25,52.28,83300.0
2013-12-16 14:50:00,52.28,52.31,52.26,52.28,112000.0,52.28,52.31,52.26,52.28,112000.0
2013-12-16 14:55:00,52.27,52.3,52.26,52.29,80500.0,52.27,52.3,52.26,52.29,80500.0
2013-12-16 15:00:00,52.29,52.35,52.29,52.33,132300.0,52.29,52.35,52.29,52.33,132300.0
2013-12-16 15:05:00,52.33,52.35,52.26,52.28,102200.0,52.33,52.35,52.26,52.28,102200.0
2013-12-16 15:10:00,52.3,52.34,52.28,52.29,193900.0,52.3,52.34,52.28,52.29,193900.0
2013-12-16 15:15:00,52.3,52.34,52.25,52.32,123200.0,52.3,52.34,52.25,52.32,123200.0
2013-12-16 15:20:00,52.31,52.35,52.25,52.27,110600.0,52.31,52.35,52.25,52.27,110600.0
2013-12-16 15:25:00,52.26,52.28,52.23,52.28,102200.0,52.26,52.28,52.23,52.28,102200.0
2013-12-16 15:30:00,52.28,52.28,52.2,52.2,137200.0,52.28,52.28,52.2,52.2,137200.0
2013-12-16 15:35:00,52.2,52.23,52.18,52.22,239400.0,52.2,52.23,52.18,52.22,239400.0
2013-12-16 15:40:00,52.22,52.31,52.2,52.29,233100.0,52.22,52.31,52.2,52.29,233100.0
2013-12-16 15:45:00,52.27,52.34,52.25,52.3,227500.0,52.27,52.34,52.25,52.3,227500.0
2013-12-16 15:50:00,52.32,52.38,52.32,52.36,424900.0,52.32,52.38,52.32,52.36,424900.0
2013-12-16 15:55:00,52.36,52.37,52.29,52.33,725200.0,52.36,52.37,52.29,52.33,725200.0
2013-12-17 09:30:00,52.39,52.54,52.32,52.48,296800.0,52.39,52.54,52.32,52.48,296800.0
2013-12-17 09:35:00,52.5,52.81,52.43,52.74,479500.0,52.5,52.81,52.43,52.74,479500.0
2013-12-17 09:40:00,52.71,52.81,52.52,52.6,399000.0,52.71,52.81,52.52,52.6,399000.0
2013-12-17 09:45:00,52.54,52.76,52.52,52.6,218400.0,52.54,52.76,52.52,52.6,218400.0
2013-12-17 09:50:00,52.57,52.63,52.45,52.58,175000.0,52.57,52.63,52.45,52.58,175000.0
2013-12-17 09:55:00,52.58,52.75,52.58,52.72,249200.0,52.58,52.75,52.58,52.72,249200.0
2013-12-17 10:00:00,52.73,52.86,52.68,52.76,410900.0,52.73,52.86,52.68,52.76,410900.0
2013-12-17 10:05:00,52.82,53.12,52.81,53.09,865200.0,52.82,53.12,52.81,53.09,865200.0
2013-12-17 10:10:00,53.1,53.18,53.05,53.13,725900.0,53.1,53.18,53.05,53.13,725900.0
2013-12-17 10:15:00,53.15,53.18,52.87,52.95,469000.0,53.15,53.18,52.87,52.95,469000.0
2013-12-17 10:20:00,52.97,52.99,52.84,52.94,323400.0,52.97,52.99,52.84,52.94,323400.0
2013-12-17 10:25:00,52.94,52.98,52.89,52.9,91000.0,52.94,52.98,52.89,52.9,91000.0
2013-12-17 10:30:00,52.89,52.95,52.74,52.94,410200.0,52.89,52.95,52.74,52.94,410200.0
2013-12-17 10:35:00,52.94,52.98,52.84,52.98,200900.0,52.94,52.98,52.84,52.98,200900.0
2013-12-17 10:40:00,52.98,52.98,52.86,52.9,156100.0,52.98,52.98,52.86,52.9,156100.0
2013-12-17 10:45:00,52.9,52.9,52.73,52.73,286300.0,52.9,52.9,52.73,52.73,286300.0
2013-12-17 10:50:00,52.72,52.83,52.71,52.79,246400.0,52.72,52.83,52.71,52.79,246400.0
2013-12-17 10:55:00,52.75,52.85,52.68,52.85,138600.0,52.75,52.85,52.68,52.85,138600.0
2013-12-17 11:00:00,52.85,52.85,52.65,52.78,174300.0,52.85,52.85,52.65,52.78,174300.0
2013-12-17 11:05:00,52.74,52.78,52.64,52.71,208600.0,52.74,52.78,52.64,52.71,208600.0
2013-12-17 11:10:00,52.71,52.73,52.64,52.73,249900.0,52.71,52.73,52.64,52.73,249900.0
2013-12-17 11:15:00,52.71,52.74,52.66,52.69,224000.0,52.71,52.74,52.66,52.69,224000.0
2013-12-17 11:20:00,52.71,52.78,52.7,52.73,99400.0,52.71,52.78,52.7,52.73,99400.0
2013-12-17 11:25:00,52.7,52.72,52.59,52.63,133000.0,52.7,52.72,52.59,52.63,133000.0
2013-12-17 11:30:00,52.65,52.69,52.61,52.64,96600.0,52.65,52.69,52.61,52.64,96600.0
2013-12-17 11:35:00,52.66,52.72,52.63,52.7,116900.0,52.66,52.72,52.63,52.7,116900.0
2013-12-17 11:40:00,52.7,52.81,52.65,52.76,107800.0,52.7,52.81,52.65,52.76,107800.0
2013-12-17 11:45:00,52.76,52.86,52.71,52.83,151200.0,52.76,52.86,52.71,52.83,151200.0
2013-12-17 11:50:00,52.86,52.87,52.78,52.87,155400.0,52.86,52.87,52.78,52.87,155400.0
2013-12-17 11:55:00,52.86,52.95,52.83,52.92,180600.0,52.86,52.95,52.83,52.92,180600.0
2013-12-17 12:00:00,52.93,52.93,52.87,52.93,102900.0,52.93,52.93,52.87,52.93,102900.0
2013-12-17 12:05:00,52.91,52.96,52.89,52.9,133700.0,52.91,52.96,52.89,52.9,133700.0
2013-12-17 12:10:00,52.9,52.98,52.81,52.97,128100.0,52.9,52.98,52.81,52.97,128100.0
2013-12-17 12:15:00,52.94,53.04,52.91,53.03,154000.0,52.94,53.04,52.91,53.03,154000.0
2013-12-17 12:20:00,53.01,53.04,52.96,52.99,188300.0,53.01,53.04,52.96,52.99,188300.0
2013-12-17 12:25:00,53.03,53.03,52.89,53.0,193200.0,53.03,53.03,52.89,53.0,193200.0
2013-12-17 12:30:00,52.99,53.02,52.91,52.94,114800.0,52.99,53.02,52.91,52.94,114800.0
2013-12-17 12:35:00,52.98,53.03,52.87,52.99,206500.0,52.98,53.03,52.87,52.99,206500.0
2013-12-17 12:40:00,53.01,53.01,52.9,52.96,175000.0,53.01,53.01,52.9,52.96,175000.0
2013-12-17 12:45:00,52.95,53.01,52.94,53.01,156100.0,52.95,53.01,52.94,53.01,156100.0
2013-12-17 12:50:00,53.0,53.21,53.0,53.2,558600.0,53.0,53.21,53.0,53.2,558600.0
2013-12-17 12:55:00,53.19,53.23,53.16,53.2,320600.0,53.19,53.23,53.16,53.2,320600.0
2013-12-17 13:00:00,53.22,53.31,53.21,53.31,343700.0,53.22,53.31,53.21,53.31,343700.0
2013-12-17 13:05:00,53.31,53.34,53.28,53.28,248500.0,53.31,53.34,53.28,53.28,248500.0
2013-12-17 13:10:00,53.28,53.3,53.16,53.24,265300.0,53.28,53.3,53.16,53.24,265300.0
2013-12-17 13:15:00,53.23,53.27,53.21,53.27,79800.0,53.23,53.27,53.21,53.27,79800.0
2013-12-17 13:20:00,53.27,53.32,53.25,53.25,150500.0,53.27,53.32,53.25,53.25,150500.0
2013-12-17 13:25:00,53.26,53.31,53.19,53.24,164500.0,53.26,53.31,53.19,53.24,164500.0
2013-12-17 13:30:00,53.25,53.3,53.21,53.29,97300.0,53.25,53.3,53.21,53.29,97300.0
2013-12-17 13:35:00,53.27,53.38,53.27,53.37,343000.0,53.27,53.38,53.27,53.37,343000.0
2013-12-17 13:40:00,53.36,53.38,53.27,53.3,397600.0,53.36,53.38,53.27,53.3,397600.0
2013-12-17 13:45:00,53.28,53.31,53.21,53.23,198100.0,53.28,53.31,53.21,53.23,198100.0
2013-12-17 13:50:00,53.26,53.39,53.25,53.39,388500.0,53.26,53.39,53.25,53.39,388500.0
2013-12-17 13:55:00,53.39,53.57,53.36,53.46,788200.0,53.39,53.57,53.36,53.46,788200.0
2013-12-17 14:00:00,53.48,53.5,53.42,53.48,172900.0,53.48,53.5,53.42,53.48,172900.0
2013-12-17 14:05:00,53.48,53.62,53.44,53.61,391300.0,53.48,53.62,53.44,53.61,391300.0
2013-12-17 14:10:00,53.59,53.73,53.58,53.68,454300.0,53.59,53.73,53.58,53.68,454300.0
2013-12-17 14:15:00,53.7,53.7,53.62,53.66,228200.0,53.7,53.7,53.62,53.66,228200.0
2013-12-17 14:20:00,53.64,53.73,53.64,53.69,286300.0,53.64,53.73,53.64,53.69,286300.0
2013-12-17 14:25:00,53.69,53.85,53.66,53.78,529200.0,53.69,53.85,53.66,53.78,529200.0
2013-12-17 14:30:00,53.77,53.89,53.67,53.81,667100.0,53.77,53.89,53.67,53.81,667100.0
2013-12-17 14:35:00,53.83,53.83,53.65,53.68,278600.0,53.83,53.83,53.65,53.68,278600.0
2013-12-17 14:40:00,53.66,53.85,53.66,53.85,299600.0,53.66,53.85,53.66,53.85,299600.0
2013-12-17 14:45:00,53.83,53.84,53.72,53.76,172200.0,53.83,53.84,53.72,53.76,172200.0
2013-12-17 14:50:00,53.74,53.82,53.7,53.82,252700.0,53.74,53.82,53.7,53.82,252700.0
2013-12-17 14:55:00,53.82,53.84,53.76,53.82,343000.0,53.82,53.84,53.76,53.82,343000.0
2013-12-17 15:00:00,53.82,53.91,53.78,53.89,336700.0,53.82,53.91,53.78,53.89,336700.0
2013-12-17 15:05:00,53.86,53.92,53.79,53.88,282100.0,53.86,53.92,53.79,53.88,282100.0
2013-12-17 15:10:00,53.87,53.96,53.83,53.93,396900.0,53.87,53.96,53.83,53.93,396900.0
2013-12-17 15:15:00,53.93,53.93,53.87,53.89,225400.0,53.93,53.93,53.87,53.89,225400.0
2013-12-17 15:20:00,53.93,53.96,53.77,53.79,331100.0,53.93,53.96,53.77,53.79,331100.0
2013-12-17 15:25:00,53.79,53.82,53.73,53.74,287000.0,53.79,53.82,53.73,53.74,287000.0
2013-12-17 15:30:00,53.73,53.78,53.7,53.72,317800.0,53.73,53.78,53.7,53.72,317800.0
2013-12-17 15:35:00,53.72,53.75,53.65,53.73,314300.0,53.72,53.75,53.65,53.73,314300.0
2013-12-17 15:40:00,53.74,53.78,53.67,53.67,355600.0,53.74,53.78,53.67,53.67,355600.0
2013-12-17 15:45:00,53.69,53.7,53.59,53.6,528500.0,53.69,53.7,53.59,53.6,528500.0
2013-12-17 15:50:00,53.6,53.63,53.58,53.63,457800.0,53.6,53.63,53.58,53.63,457800.0
2013-12-17 15:55:00,53.63,53.65,53.53,53.55,822500.0,53.63,53.65,53.53,53.55,822500.0
2013-12-18 09:30:00,53.41,53.79,53.36,53.47,690900.0,53.41,53.79,53.36,53.47,690900.0
2013-12-18 09:35:00,53.48,53.68,53.43,53.54,282100.0,53.48,53.68,53.43,53.54,282100.0
2013-12-18 09:40:00,53.53,53.64,53.22,53.35,642600.0,53.53,53.64,53.22,53.35,642600.0
2013-12-18 09:45:00,53.45,53.47,53.3,53.31,232400.0,53.45,53.47,53.3,53.31,232400.0
2013-12-18 09:50:00,53.31,53.34,53.01,53.04,662900.0,53.31,53.34,53.01,53.04,662900.0
2013-12-18 09:55:00,53.04,53.13,52.89,53.1,442400.0,53.04,53.13,52.89,53.1,442400.0
2013-12-18 10:00:00,53.1,53.27,53.0,53.27,271600.0,53.1,53.27,53.0,53.27,271600.0
2013-12-18 10:05:00,53.27,53.28,53.07,53.14,277200.0,53.27,53.28,53.07,53.14,277200.0
2013-12-18 10:10:00,53.13,53.27,53.08,53.22,449400.0,53.13,53.27,53.08,53.22,449400.0
2013-12-18 10:15:00,53.24,53.24,53.09,53.12,564200.0,53.24,53.24,53.09,53.12,564200.0
2013-12-18 10:20:00,53.13,53.19,53.05,53.11,277900.0,53.13,53.19,53.05,53.11,277900.0
2013-12-18 10:25:00,53.09,53.21,53.09,53.14,133000.0,53.09,53.21,53.09,53.14,133000.0
2013-12-18 10:30:00,53.14,53.35,53.14,53.26,157500.0,53.14,53.35,53.14,53.26,157500.0
2013-12-18 10:35:00,53.27,53.27,53.15,53.25,84700.0,53.27,53.27,53.15,53.25,84700.0
2013-12-18 10:40:00,53.24,53.29,53.15,53.19,120400.0,53.24,53.29,53.15,53.19,120400.0
2013-12-18 10:45:00,53.2,53.21,53.08,53.2,342300.0,53.2,53.21,53.08,53.2,342300.0
2013-12-18 10:50:00,53.15,53.16,53.09,53.14,267400.0,53.15,53.16,53.09,53.14,267400.0
2013-12-18 10:55:00,53.16,53.19,53.09,53.09,379400.0,53.16,53.19,53.09,53.09,379400.0
2013-12-18 11:00:00,53.09,53.09,52.97,53.05,360500.0,53.09,53.09,52.97,53.05,360500.0
2013-12-18 11:05:00,53.03,53.06,52.95,53.01,235200.0,53.03,53.06,52.95,53.01,235200.0
2013-12-18 11:10:00,53.04,53.09,52.99,53.0,80500.0,53.04,53.09,52.99,53.0,80500.0
2013-12-18 11:15:00,53.03,53.05,52.92,52.93,174300.0,53.03,53.05,52.92,52.93,174300.0
2013-12-18 11:20:00,52.92,52.94,52.79,52.83,368900.0,52.92,52.94,52.79,52.83,368900.0
2013-12-18 11:25:00,52.79,52.81,52.72,52.74,204400.0,52.79,52.81,52.72,52.74,204400.0
2013-12-18 11:30:00,52.74,52.85,52.74,52.8,181300.0,52.74,52.85,52.74,52.8,181300.0
2013-12-18 11:35:00,52.8,52.86,52.74,52.78,163800.0,52.8,52.86,52.74,52.78,163800.0
2013-12-18 11:40:00,52.76,52.77,52.5,52.54,527100.0,52.76,52.77,52.5,52.54,527100.0
2013-12-18 11:45:00,52.56,52.57,52.47,52.54,269500.0,52.56,52.57,52.47,52.54,269500.0
2013-12-18 11:50:00,52.55,52.61,52.47,52.59,199500.0,52.55,52.61,52.47,52.59,199500.0
2013-12-18 11:55:00,52.61,52.69,52.57,52.64,144900.0,52.61,52.69,52.57,52.64,144900.0
2013-12-18 12:00:00,52.64,52.64,52.56,52.58,102200.0,52.64,52.64,52.56,52.58,102200.0
2013-12-18 12:05:00,52.58,52.61,52.56,52.59,100800.0,52.58,52.61,52.56,52.59,100800.0
2013-12-18 12:10:00,52.59,52.76,52.59,52.74,132300.0,52.59,52.76,52.59,52.74,132300.0
2013-12-18 12:15:00,52.74,52.75,52.63,52.67,165900.0,52.74,52.75,52.63,52.67,165900.0
2013-12-18 12:20:00,52.65,52.75,52.62,52.72,69300.0,52.65,52.75,52.62,52.72,69300.0
2013-12-18 12:25:00,52.74,52.87,52.7,52.85,211400.0,52.74,52.87,52.7,52.85,211400.0
2013-12-18 12:30:00,52.85,52.88,52.78,52.8,130200.0,52.85,52.88,52.78,52.8,130200.0
2013-12-18 12:35:00,52.79,52.79,52.66,52.7,132300.0,52.79,52.79,52.66,52.7,132300.0
2013-12-18 12:40:00,52.72,52.84,52.7,52.82,81200.0,52.72,52.84,52.7,52.82,81200.0
2013-12-18 12:45:00,52.79,52.82,52.71,52.71,54600.0,52.79,52.82,52.71,52.71,54600.0
2013-12-18 12:50:00,52.72,52.74,52.63,52.74,118300.0,52.72,52.74,52.63,52.74,118300.0
2013-12-18 12:55:00,52.74,52.79,52.66,52.73,133700.0,52.74,52.79,52.66,52.73,133700.0
2013-12-18 13:00:00,52.75,52.76,52.65,52.69,96600.0,52.75,52.76,52.65,52.69,96600.0
2013-12-18 13:05:00,52.68,52.8,52.67,52.78,58800.0,52.68,52.8,52.67,52.78,58800.0
2013-12-18 13:10:00,52.8,52.84,52.63,52.67,194600.0,52.8,52.84,52.63,52.67,194600.0
2013-12-18 13:15:00,52.67,52.77,52.67,52.77,140700.0,52.67,52.77,52.67,52.77,140700.0
2013-12-18 13:20:00,52.74,52.84,52.71,52.79,123200.0,52.74,52.84,52.71,52.79,123200.0
2013-12-18 13:25:00,52.83,52.86,52.78,52.86,83300.0,52.83,52.86,52.78,52.86,83300.0
2013-12-18 13:30:00,52.83,52.93,52.83,52.89,207200.0,52.83,52.93,52.83,52.89,207200.0
2013-12-18 13:35:00,52.88,52.89,52.76,52.78,139300.0,52.88,52.89,52.76,52.78,139300.0
2013-12-18 13:40:00,52.76,52.78,52.66,52.67,219100.0,52.76,52.78,52.66,52.67,219100.0
2013-12-18 13:45:00,52.68,52.71,52.63,52.65,152600.0,52.68,52.71,52.63,52.65,152600.0
2013-12-18 13:50:00,52.67,52.71,52.64,52.69,145600.0,52.67,52.71,52.64,52.69,145600.0
2013-12-18 13:55:00,52.67,52.74,52.64,52.7,228200.0,52.67,52.74,52.64,52.7,228200.0
2013-12-18 14:00:00,52.66,53.14,52.35,53.09,1078000.0,52.66,53.14,52.35,53.09,1078000.0
2013-12-18 14:05:00,53.14,53.39,53.04,53.25,736400.0,53.14,53.39,53.04,53.25,736400.0
2013-12-18 14:10:00,53.25,53.36,52.97,53.01,482300.0,53.25,53.36,52.97,53.01,482300.0
2013-12-18 14:15:00,53.02,53.11,52.77,52.91,713300.0,53.02,53.11,52.77,52.91,713300.0
2013-12-18 14:20:00,52.94,53.06,52.83,52.96,422100.0,52.94,53.06,52.83,52.96,422100.0
2013-12-18 14:25:00,53.04,53.04,52.94,53.0,134400.0,53.04,53.04,52.94,53.0,134400.0
2013-12-18 14:30:00,53.0,53.1,52.94,53.07,463400.0,53.0,53.1,52.94,53.07,463400.0
2013-12-18 14:35:00,53.1,53.27,53.08,53.26,515200.0,53.1,53.27,53.08,53.26,515200.0
2013-12-18 14:40:00,53.23,53.4,53.19,53.37,371000.0,53.23,53.4,53.19,53.37,371000.0
2013-12-18 14:45:00,53.36,53.43,53.31,53.39,432600.0,53.36,53.43,53.31,53.39,432600.0
2013-12-18 14:50:00,53.4,53.56,53.38,53.48,620900.0,53.4,53.56,53.38,53.48,620900.0
2013-12-18 14:55:00,53.49,53.78,53.47,53.68,722400.0,53.49,53.78,53.47,53.68,722400.0
2013-12-18 15:00:00,53.69,53.74,53.46,53.57,419300.0,53.69,53.74,53.46,53.57,419300.0
2013-12-18 15:05:00,53.56,53.61,53.49,53.54,489300.0,53.56,53.61,53.49,53.54,489300.0
2013-12-18 15:10:00,53.53,53.74,53.53,53.72,348600.0,53.53,53.74,53.53,53.72,348600.0
2013-12-18 15:15:00,53.71,53.86,53.7,53.82,807100.0,53.71,53.86,53.7,53.82,807100.0
2013-12-18 15:20:00,53.82,53.83,53.73,53.73,475300.0,53.82,53.83,53.73,53.73,475300.0
2013-12-18 15:25:00,53.73,53.77,53.62,53.72,328300.0,53.73,53.77,53.62,53.72,328300.0
2013-12-18 15:30:00,53.73,53.81,53.71,53.75,422800.0,53.73,53.81,53.71,53.75,422800.0
2013-12-18 15:35:00,53.75,53.83,53.74,53.8,510300.0,53.75,53.83,53.74,53.8,510300.0
2013-12-18 15:40:00,53.82,53.85,53.76,53.83,711200.0,53.82,53.85,53.76,53.83,711200.0
2013-12-18 15:45:00,53.85,53.86,53.74,53.77,799400.0,53.85,53.86,53.74,53.77,799400.0
2013-12-18 15:50:00,53.77,53.82,53.68,53.7,558600.0,53.77,53.82,53.68,53.7,558600.0
2013-12-18 15:55:00,53.7,53.76,53.67,53.73,891800.0,53.7,53.76,53.67,53.73,891800.0
2013-12-19 09:30:00,53.5,53.84,53.34,53.57,644000.0,53.5,53.84,53.34,53.57,644000.0
2013-12-19 09:35:00,53.58,53.85,53.57,53.7,466200.0,53.58,53.85,53.57,53.7,466200.0
2013-12-19 09:40:00,53.66,54.11,53.61,54.02,710500.0,53.66,54.11,53.61,54.02,710500.0
2013-12-19 09:45:00,54.02,54.07,53.93,53.99,357000.0,54.02,54.07,53.93,53.99,357000.0
2013-12-19 09:50:00,53.93,53.98,53.79,53.92,399000.0,53.93,53.98,53.79,53.92,399000.0
2013-12-19 09:55:00,53.92,54.04,53.88,53.97,282100.0,53.92,54.04,53.88,53.97,282100.0
2013-12-19 10:00:00,53.96,54.03,53.76,53.8,231000.0,53.96,54.03,53.76,53.8,231000.0
2013-12-19 10:05:00,53.81,53.81,53.51,53.71,441700.0,53.81,53.81,53.51,53.71,441700.0
2013-12-19 10:10:00,53.67,53.75,53.45,53.48,377300.0,53.67,53.75,53.45,53.48,377300.0
2013-12-19 10:15:00,53.51,53.87,53.48,53.83,374500.0,53.51,53.87,53.48,53.83,374500.0
2013-12-19 10:20:00,53.83,54.04,53.79,53.98,420700.0,53.83,54.04,53.79,53.98,420700.0
2013-12-19 10:25:00,54.0,54.26,53.95,54.21,630000.0,54.0,54.26,53.95,54.21,630000.0
2013-12-19 10:30:00,54.25,54.27,54.08,54.12,375900.0,54.25,54.27,54.08,54.12,375900.0
2013-12-19 10:35:00,54.11,54.12,53.98,53.98,270900.0,54.11,54.12,53.98,53.98,270900.0
2013-12-19 10:40:00,53.98,54.08,53.86,54.08,357000.0,53.98,54.08,53.86,54.08,357000.0
2013-12-19 10:45:00,54.08,54.18,54.0,54.08,319200.0,54.08,54.18,54.0,54.08,319200.0
2013-12-19 10:50:00,54.05,54.08,53.83,53.83,374500.0,54.05,54.08,53.83,53.83,374500.0
2013-12-19 10:55:00,53.89,53.89,53.62,53.66,411600.0,53.89,53.89,53.62,53.66,411600.0
2013-12-19 11:00:00,53.63,53.72,53.54,53.64,490700.0,53.63,53.72,53.54,53.64,490700.0
2013-12-19 11:05:00,53.64,53.81,53.6,53.75,371700.0,53.64,53.81,53.6,53.75,371700.0
2013-12-19 11:10:00,53.81,53.81,53.67,53.67,252000.0,53.81,53.81,53.67,53.67,252000.0
2013-12-19 11:15:00,53.67,53.75,53.61,53.66,128100.0,53.67,53.75,53.61,53.66,128100.0
2013-12-19 11:20:00,53.67,53.74,53.65,53.71,67200.0,53.67,53.74,53.65,53.71,67200.0
2013-12-19 11:25:00,53.68,53.71,53.57,53.66,210000.0,53.68,53.71,53.57,53.66,210000.0
2013-12-19 11:30:00,53.69,53.79,53.66,53.79,202300.0,53.69,53.79,53.66,53.79,202300.0
2013-12-19 11:35:00,53.75,53.81,53.72,53.78,250600.0,53.75,53.81,53.72,53.78,250600.0
2013-12-19 11:40:00,53.75,53.79,53.72,53.78,90300.0,53.75,53.79,53.72,53.78,90300.0
2013-12-19 11:45:00,53.76,53.82,53.72,53.79,197400.0,53.76,53.82,53.72,53.79,197400.0
2013-12-19 11:50:00,53.79,53.89,53.75,53.88,151200.0,53.79,53.89,53.75,53.88,151200.0
2013-12-19 11:55:00,53.86,53.88,53.77,53.84,105000.0,53.86,53.88,53.77,53.84,105000.0
2013-12-19 12:00:00,53.83,53.84,53.66,53.67,275100.0,53.83,53.84,53.66,53.67,275100.0
2013-12-19 12:05:00,53.69,53.8,53.66,53.77,144200.0,53.69,53.8,53.66,53.77,144200.0
2013-12-19 12:10:00,53.78,53.83,53.76,53.8,78400.0,53.78,53.83,53.76,53.8,78400.0
2013-12-19 12:15:00,53.82,53.9,53.8,53.84,126000.0,53.82,53.9,53.8,53.84,126000.0
2013-12-19 12:20:00,53.88,53.92,53.85,53.92,111300.0,53.88,53.92,53.85,53.92,111300.0
2013-12-19 12:25:00,53.9,53.91,53.86,53.91,84000.0,53.9,53.91,53.86,53.91,84000.0
2013-12-19 12:30:00,53.91,53.95,53.89,53.92,130900.0,53.91,53.95,53.89,53.92,130900.0
2013-12-19 12:35:00,53.93,54.02,53.89,54.02,151900.0,53.93,54.02,53.89,54.02,151900.0
2013-12-19 12:40:00,54.02,54.11,54.0,54.08,217000.0,54.02,54.11,54.0,54.08,217000.0
2013-12-19 12:45:00,54.09,54.1,54.02,54.03,121800.0,54.09,54.1,54.02,54.03,121800.0
2013-12-19 12:50:00,54.05,54.06,53.97,54.01,72100.0,54.05,54.06,53.97,54.01,72100.0
2013-12-19 12:55:00,54.03,54.06,54.02,54.05,56000.0,54.03,54.06,54.02,54.05,56000.0
2013-12-19 13:00:00,54.06,54.06,53.9,53.91,171500.0,54.06,54.06,53.9,53.91,171500.0
2013-12-19 13:05:00,53.92,54.05,53.92,54.05,145600.0,53.92,54.05,53.92,54.05,145600.0
2013-12-19 13:10:00,54.05,54.05,53.96,53.97,93100.0,54.05,54.05,53.96,53.97,93100.0
2013-12-19 13:15:00,54.01,54.05,53.97,54.02,116200.0,54.01,54.05,53.97,54.02,116200.0
2013-12-19 13:20:00,54.01,54.04,54.0,54.01,88200.0,54.01,54.04,54.0,54.01,88200.0
2013-12-19 13:25:00,54.03,54.04,54.0,54.01,67900.0,54.03,54.04,54.0,54.01,67900.0
2013-12-19 13:30:00,54.04,54.04,53.96,53.98,88900.0,54.04,54.04,53.96,53.98,88900.0
2013-12-19 13:35:00,53.97,54.01,53.96,54.0,46200.0,53.97,54.01,53.96,54.0,46200.0
2013-12-19 13:40:00,53.97,54.03,53.97,54.01,124600.0,53.97,54.03,53.97,54.01,124600.0
2013-12-19 13:45:00,54.03,54.03,53.91,53.95,112000.0,54.03,54.03,53.91,53.95,112000.0
2013-12-19 13:50:00,53.94,53.97,53.93,53.94,51800.0,53.94,53.97,53.93,53.94,51800.0
2013-12-19 13:55:00,53.93,53.95,53.88,53.89,187600.0,53.93,53.95,53.88,53.89,187600.0
2013-12-19 14:00:00,53.88,53.94,53.86,53.9,123200.0,53.88,53.94,53.86,53.9,123200.0
2013-12-19 14:05:00,53.87,53.95,53.86,53.92,125300.0,53.87,53.95,53.86,53.92,125300.0
2013-12-19 14:10:00,53.93,53.95,53.9,53.9,37800.0,53.93,53.95,53.9,53.9,37800.0
2013-12-19 14:15:00,53.91,53.92,53.79,53.83,130200.0,53.91,53.92,53.79,53.83,130200.0
2013-12-19 14:20:00,53.79,53.83,53.77,53.79,69300.0,53.79,53.83,53.77,53.79,69300.0
2013-12-19 14:25:00,53.77,53.81,53.77,53.8,86100.0,53.77,53.81,53.77,53.8,86100.0
2013-12-19 14:30:00,53.79,53.85,53.76,53.82,90300.0,53.79,53.85,53.76,53.82,90300.0
2013-12-19 14:35:00,53.82,53.85,53.81,53.82,46900.0,53.82,53.85,53.81,53.82,46900.0
2013-12-19 14:40:00,53.83,53.85,53.82,53.85,78400.0,53.83,53.85,53.82,53.85,78400.0
2013-12-19 14:45:00,53.85,53.85,53.77,53.79,105000.0,53.85,53.85,53.77,53.79,105000.0
2013-12-19 14:50:00,53.79,53.8,53.73,53.78,79800.0,53.79,53.8,53.73,53.78,79800.0
2013-12-19 14:55:00,53.74,53.81,53.74,53.79,78400.0,53.74,53.81,53.74,53.79,78400.0
2013-12-19 15:00:00,53.79,53.82,53.76,53.82,86800.0,53.79,53.82,53.76,53.82,86800.0
2013-12-19 15:05:00,53.78,53.8,53.69,53.73,149100.0,53.78,53.8,53.69,53.73,149100.0
2013-12-19 15:10:00,53.72,53.79,53.7,53.79,74900.0,53.72,53.79,53.7,53.79,74900.0
2013-12-19 15:15:00,53.79,53.89,53.77,53.86,177100.0,53.79,53.89,53.77,53.86,177100.0
2013-12-19 15:20:00,53.89,53.91,53.84,53.9,135800.0,53.89,53.91,53.84,53.9,135800.0
2013-12-19 15:25:00,53.89,53.9,53.8,53.8,90300.0,53.89,53.9,53.8,53.8,90300.0
2013-12-19 15:30:00,53.82,53.87,53.79,53.81,103600.0,53.82,53.87,53.79,53.81,103600.0
2013-12-19 15:35:00,53.81,53.9,53.8,53.89,124600.0,53.81,53.9,53.8,53.89,124600.0
2013-12-19 15:40:00,53.9,53.91,53.82,53.84,222600.0,53.9,53.91,53.82,53.84,222600.0
2013-12-19 15:45:00,53.82,53.83,53.79,53.8,212100.0,53.82,53.83,53.79,53.8,212100.0
2013-12-19 15:50:00,53.8,53.86,53.8,53.84,286300.0,53.8,53.86,53.8,53.84,286300.0
2013-12-19 15:55:00,53.83,53.88,53.8,53.82,520800.0,53.83,53.88,53.8,53.82,520800.0
2013-12-20 09:30:00,53.8,54.18,53.57,53.94,1405600.0,53.8,54.18,53.57,53.94,1405600.0
2013-12-20 09:35:00,54.03,54.24,53.94,54.11,464800.0,54.03,54.24,53.94,54.11,464800.0
2013-12-20 09:40:00,54.12,54.16,54.0,54.0,321300.0,54.12,54.16,54.0,54.0,321300.0
2013-12-20 09:45:00,54.0,54.12,53.85,53.85,310800.0,54.0,54.12,53.85,53.85,310800.0
2013-12-20 09:50:00,53.85,54.02,53.83,53.97,189700.0,53.85,54.02,53.83,53.97,189700.0
2013-12-20 09:55:00,54.0,54.09,53.86,53.9,250600.0,54.0,54.09,53.86,53.9,250600.0
2013-12-20 10:00:00,53.87,53.91,53.72,53.73,374500.0,53.87,53.91,53.72,53.73,374500.0
2013-12-20 10:05:00,53.72,53.82,53.65,53.65,282800.0,53.72,53.82,53.65,53.65,282800.0
2013-12-20 10:10:00,53.7,53.71,53.48,53.62,469700.0,53.7,53.71,53.48,53.62,469700.0
2013-12-20 10:15:00,53.66,53.78,53.65,53.73,212800.0,53.66,53.78,53.65,53.73,212800.0
2013-12-20 10:20:00,53.73,53.8,53.63,53.7,185500.0,53.73,53.8,53.63,53.7,185500.0
2013-12-20 10:25:00,53.7,53.76,53.63,53.69,126000.0,53.7,53.76,53.63,53.69,126000.0
2013-12-20 10:30:00,53.71,53.76,53.64,53.73,392700.0,53.71,53.76,53.64,53.73,392700.0
2013-12-20 10:35:00,53.71,53.92,53.66,53.8,396200.0,53.71,53.92,53.66,53.8,396200.0
2013-12-20 10:40:00,53.83,53.92,53.83,53.9,133000.0,53.83,53.92,53.83,53.9,133000.0
2013-12-20 10:45:00,53.9,53.93,53.81,53.88,164500.0,53.9,53.93,53.81,53.88,164500.0
2013-12-20 10:50:00,53.84,53.88,53.74,53.78,127400.0,53.84,53.88,53.74,53.78,127400.0
2013-12-20 10:55:00,53.76,53.84,53.74,53.84,156800.0,53.76,53.84,53.74,53.84,156800.0
2013-12-20 11:00:00,53.84,53.84,53.75,53.77,158200.0,53.84,53.84,53.75,53.77,158200.0
2013-12-20 11:05:00,53.77,53.8,53.72,53.75,111300.0,53.77,53.8,53.72,53.75,111300.0
2013-12-20 11:10:00,53.79,53.79,53.73,53.77,109900.0,53.79,53.79,53.73,53.77,109900.0
2013-12-20 11:15:00,53.78,53.83,53.74,53.77,96600.0,53.78,53.83,53.74,53.77,96600.0
2013-12-20 11:20:00,53.81,53.86,53.75,53.86,107800.0,53.81,53.86,53.75,53.86,107800.0
2013-12-20 11:25:00,53.86,53.99,53.85,53.92,249900.0,53.86,53.99,53.85,53.92,249900.0
2013-12-20 11:30:00,53.94,54.01,53.93,53.95,167300.0,53.94,54.01,53.93,53.95,167300.0
2013-12-20 11:35:00,53.98,53.99,53.87,53.97,219100.0,53.98,53.99,53.87,53.97,219100.0
2013-12-20 11:40:00,53.97,53.99,53.9,53.98,179900.0,53.97,53.99,53.9,53.98,179900.0
2013-12-20 11:45:00,53.94,53.99,53.86,53.99,125300.0,53.94,53.99,53.86,53.99,125300.0
2013-12-20 11:50:00,53.92,53.96,53.83,53.91,91700.0,53.92,53.96,53.83,53.91,91700.0
2013-12-20 11:55:00,53.89,53.92,53.84,53.9,112000.0,53.89,53.92,53.84,53.9,112000.0
2013-12-20 12:00:00,53.9,53.92,53.85,53.86,130200.0,53.9,53.92,53.85,53.86,130200.0
2013-12-20 12:05:00,53.88,53.92,53.86,53.86,102900.0,53.88,53.92,53.86,53.86,102900.0
2013-12-20 12:10:00,53.86,53.88,53.76,53.82,137200.0,53.86,53.88,53.76,53.82,137200.0
2013-12-20 12:15:00,53.82,53.88,53.81,53.82,151900.0,53.82,53.88,53.81,53.82,151900.0
2013-12-20 12:20:00,53.82,53.86,53.82,53.86,79100.0,53.82,53.86,53.82,53.86,79100.0
2013-12-20 12:25:00,53.86,53.93,53.79,53.82,174300.0,53.86,53.93,53.79,53.82,174300.0
2013-12-20 12:30:00,53.87,53.88,53.81,53.87,27300.0,53.87,53.88,53.81,53.87,27300.0
2013-12-20 12:35:00,53.83,53.89,53.81,53.84,79100.0,53.83,53.89,53.81,53.84,79100.0
2013-12-20 12:40:00,53.85,53.85,53.76,53.8,185500.0,53.85,53.85,53.76,53.8,185500.0
2013-12-20 12:45:00,53.82,53.87,53.8,53.87,70000.0,53.82,53.87,53.8,53.87,70000.0
2013-12-20 12:50:00,53.83,53.88,53.83,53.86,67900.0,53.83,53.88,53.83,53.86,67900.0
2013-12-20 12:55:00,53.87,53.95,53.82,53.86,280700.0,53.87,53.95,53.82,53.86,280700.0
2013-12-20 13:00:00,53.85,53.88,53.83,53.83,114800.0,53.85,53.88,53.83,53.83,114800.0
2013-12-20 13:05:00,53.83,53.9,53.83,53.86,70700.0,53.83,53.9,53.83,53.86,70700.0
2013-12-20 13:10:00,53.9,53.9,53.83,53.86,118300.0,53.9,53.9,53.83,53.86,118300.0
2013-12-20 13:15:00,53.88,53.89,53.85,53.87,99400.0,53.88,53.89,53.85,53.87,99400.0
2013-12-20 13:20:00,53.86,53.9,53.84,53.87,86800.0,53.86,53.9,53.84,53.87,86800.0
2013-12-20 13:25:00,53.89,53.89,53.82,53.85,149100.0,53.89,53.89,53.82,53.85,149100.0
2013-12-20 13:30:00,53.84,53.9,53.81,53.88,182700.0,53.84,53.9,53.81,53.88,182700.0
2013-12-20 13:35:00,53.88,53.9,53.79,53.87,116200.0,53.88,53.9,53.79,53.87,116200.0
2013-12-20 13:40:00,53.86,53.92,53.84,53.88,192500.0,53.86,53.92,53.84,53.88,192500.0
2013-12-20 13:45:00,53.87,54.0,53.86,53.99,193200.0,53.87,54.0,53.86,53.99,193200.0
2013-12-20 13:50:00,53.97,53.99,53.89,53.95,156800.0,53.97,53.99,53.89,53.95,156800.0
2013-12-20 13:55:00,53.97,53.97,53.9,53.9,176400.0,53.97,53.97,53.9,53.9,176400.0
2013-12-20 14:00:00,53.9,53.94,53.86,53.92,95200.0,53.9,53.94,53.86,53.92,95200.0
2013-12-20 14:05:00,53.89,53.97,53.89,53.96,123200.0,53.89,53.97,53.89,53.96,123200.0
2013-12-20 14:10:00,53.96,53.97,53.93,53.97,132300.0,53.96,53.97,53.93,53.97,132300.0
2013-12-20 14:15:00,53.95,54.0,53.93,54.0,135800.0,53.95,54.0,53.93,54.0,135800.0
2013-12-20 14:20:00,53.98,54.04,53.96,54.03,205800.0,53.98,54.04,53.96,54.03,205800.0
2013-12-20 14:25:00,54.02,54.1,54.02,54.1,200900.0,54.02,54.1,54.02,54.1,200900.0
2013-12-20 14:30:00,54.09,54.1,54.01,54.04,189000.0,54.09,54.1,54.01,54.04,189000.0
2013-12-20 14:35:00,54.04,54.09,54.04,54.04,157500.0,54.04,54.09,54.04,54.04,157500.0
2013-12-20 14:40:00,54.07,54.09,54.04,54.07,133000.0,54.07,54.09,54.04,54.07,133000.0
2013-12-20 14:45:00,54.07,54.14,54.06,54.1,234500.0,54.07,54.14,54.06,54.1,234500.0
2013-12-20 14:50:00,54.09,54.14,54.09,54.11,136500.0,54.09,54.14,54.09,54.11,136500.0
2013-12-20 14:55:00,54.11,54.12,54.03,54.03,193900.0,54.11,54.12,54.03,54.03,193900.0
2013-12-20 15:00:00,54.03,54.1,53.99,54.04,203000.0,54.03,54.1,53.99,54.04,203000.0
2013-12-20 15:05:00,54.0,54.01,53.94,54.01,152600.0,54.0,54.01,53.94,54.01,152600.0
2013-12-20 15:10:00,54.01,54.05,53.98,54.03,158200.0,54.01,54.05,53.98,54.03,158200.0
2013-12-20 15:15:00,54.02,54.03,53.96,53.98,142100.0,54.02,54.03,53.96,53.98,142100.0
2013-12-20 15:20:00,53.96,54.0,53.9,53.95,327600.0,53.96,54.0,53.9,53.95,327600.0
2013-12-20 15:25:00,53.93,53.95,53.87,53.91,220500.0,53.93,53.95,53.87,53.91,220500.0
2013-12-20 15:30:00,53.89,53.94,53.87,53.89,127400.0,53.89,53.94,53.87,53.89,127400.0
2013-12-20 15:35:00,53.88,53.98,53.86,53.96,307300.0,53.88,53.98,53.86,53.96,307300.0
2013-12-20 15:40:00,53.97,54.03,53.93,53.96,355600.0,53.97,54.03,53.93,53.96,355600.0
2013-12-20 15:45:00,53.96,54.0,53.9,53.93,457800.0,53.96,54.0,53.9,53.93,457800.0
2013-12-20 15:50:00,53.91,53.93,53.81,53.85,1026900.0,53.91,53.93,53.81,53.85,1026900.0
2013-12-20 15:55:00,53.86,53.88,53.66,53.67,1867600.0,53.86,53.88,53.66,53.67,1867600.0
2013-12-23 09:30:00,54.1,54.14,53.8,53.98,413700.0,54.1,54.14,53.8,53.98,413700.0
2013-12-23 09:35:00,53.97,54.13,53.82,54.01,318500.0,53.97,54.13,53.82,54.01,318500.0
2013-12-23 09:40:00,53.98,54.17,53.9,54.09,424900.0,53.98,54.17,53.9,54.09,424900.0
2013-12-23 09:45:00,54.09,54.11,53.91,54.04,186900.0,54.09,54.11,53.91,54.04,186900.0
2013-12-23 09:50:00,54.07,54.14,53.98,54.08,198800.0,54.07,54.14,53.98,54.08,198800.0
2013-12-23 09:55:00,54.08,54.49,54.08,54.39,767200.0,54.08,54.49,54.08,54.39,767200.0
2013-12-23 10:00:00,54.42,54.6,54.33,54.33,739900.0,54.42,54.6,54.33,54.33,739900.0
2013-12-23 10:05:00,54.36,54.44,54.3,54.4,389900.0,54.36,54.44,54.3,54.4,389900.0
2013-12-23 10:10:00,54.44,54.54,54.36,54.41,490000.0,54.44,54.54,54.36,54.41,490000.0
2013-12-23 10:15:00,54.41,54.51,54.33,54.34,258300.0,54.41,54.51,54.33,54.34,258300.0
2013-12-23 10:20:00,54.36,54.41,54.3,54.41,217000.0,54.36,54.41,54.3,54.41,217000.0
2013-12-23 10:25:00,54.41,54.57,54.35,54.55,364000.0,54.41,54.57,54.35,54.55,364000.0
2013-12-23 10:30:00,54.54,54.64,54.54,54.63,482300.0,54.54,54.64,54.54,54.63,482300.0
2013-12-23 10:35:00,54.63,54.63,54.53,54.6,337400.0,54.63,54.63,54.53,54.6,337400.0
2013-12-23 10:40:00,54.58,54.69,54.58,54.68,473200.0,54.58,54.69,54.58,54.68,473200.0
2013-12-23 10:45:00,54.69,54.7,54.57,54.58,246400.0,54.69,54.7,54.57,54.58,246400.0
2013-12-23 10:50:00,54.58,54.59,54.48,54.5,347900.0,54.58,54.59,54.48,54.5,347900.0
2013-12-23 10:55:00,54.51,54.65,54.42,54.65,278600.0,54.51,54.65,54.42,54.65,278600.0
2013-12-23 11:00:00,54.64,54.64,54.56,54.57,114800.0,54.64,54.64,54.56,54.57,114800.0
2013-12-23 11:05:00,54.57,54.6,54.48,54.53,229600.0,54.57,54.6,54.48,54.53,229600.0
2013-12-23 11:10:00,54.51,54.6,54.5,54.57,179900.0,54.51,54.6,54.5,54.57,179900.0
2013-12-23 11:15:00,54.55,54.57,54.51,54.54,96600.0,54.55,54.57,54.51,54.54,96600.0
2013-12-23 11:20:00,54.54,54.56,54.48,54.49,100100.0,54.54,54.56,54.48,54.49,100100.0
2013-12-23 11:25:00,54.5,54.56,54.44,54.56,147700.0,54.5,54.56,54.44,54.56,147700.0
2013-12-23 11:30:00,54.56,54.62,54.52,54.54,209300.0,54.56,54.62,54.52,54.54,209300.0
2013-12-23 11:35:00,54.54,54.56,54.52,54.56,84000.0,54.54,54.56,54.52,54.56,84000.0
2013-12-23 11:40:00,54.53,54.56,54.49,54.55,105000.0,54.53,54.56,54.49,54.55,105000.0
2013-12-23 11:45:00,54.56,54.56,54.45,54.47,102200.0,54.56,54.56,54.45,54.47,102200.0
2013-12-23 11:50:00,54.5,54.59,54.49,54.59,164500.0,54.5,54.59,54.49,54.59,164500.0
2013-12-23 11:55:00,54.6,54.61,54.57,54.6,120400.0,54.6,54.61,54.57,54.6,120400.0
2013-12-23 12:00:00,54.57,54.63,54.57,54.62,103600.0,54.57,54.63,54.57,54.62,103600.0
2013-12-23 12:05:00,54.62,54.66,54.59,54.62,186900.0,54.62,54.66,54.59,54.62,186900.0
2013-12-23 12:10:00,54.65,54.78,54.62,54.76,260400.0,54.65,54.78,54.62,54.76,260400.0
2013-12-23 12:15:00,54.77,54.77,54.61,54.61,309400.0,54.77,54.77,54.61,54.61,309400.0
2013-12-23 12:20:00,54.62,54.74,54.61,54.71,224700.0,54.62,54.74,54.61,54.71,224700.0
2013-12-23 12:25:00,54.71,54.71,54.65,54.69,121100.0,54.71,54.71,54.65,54.69,121100.0
2013-12-23 12:30:00,54.71,54.73,54.65,54.69,154700.0,54.71,54.73,54.65,54.69,154700.0
2013-12-23 12:35:00,54.67,54.7,54.64,54.64,144200.0,54.67,54.7,54.64,54.64,144200.0
2013-12-23 12:40:00,54.64,54.71,54.64,54.7,97300.0,54.64,54.71,54.64,54.7,97300.0
2013-12-23 12:45:00,54.68,54.7,54.61,54.64,125300.0,54.68,54.7,54.61,54.64,125300.0
2013-12-23 12:50:00,54.61,54.66,54.51,54.52,208600.0,54.61,54.66,54.51,54.52,208600.0
2013-12-23 12:55:00,54.56,54.6,54.52,54.6,86800.0,54.56,54.6,54.52,54.6,86800.0
2013-12-23 13:00:00,54.57,54.58,54.52,54.52,116200.0,54.57,54.58,54.52,54.52,116200.0
2013-12-23 13:05:00,54.52,54.6,54.52,54.57,105700.0,54.52,54.6,54.52,54.57,105700.0
2013-12-23 13:10:00,54.57,54.61,54.55,54.56,71400.0,54.57,54.61,54.55,54.56,71400.0
2013-12-23 13:15:00,54.56,54.58,54.5,54.52,39200.0,54.56,54.58,54.5,54.52,39200.0
2013-12-23 13:20:00,54.51,54.6,54.5,54.55,51100.0,54.51,54.6,54.5,54.55,51100.0
2013-12-23 13:25:00,54.56,54.56,54.47,54.55,76300.0,54.56,54.56,54.47,54.55,76300.0
2013-12-23 13:30:00,54.55,54.57,54.51,54.56,37800.0,54.55,54.57,54.51,54.56,37800.0
2013-12-23 13:35:00,54.56,54.56,54.5,54.52,60200.0,54.56,54.56,54.5,54.52,60200.0
2013-12-23 13:40:00,54.5,54.53,54.41,54.47,222600.0,54.5,54.53,54.41,54.47,222600.0
2013-12-23 13:45:00,54.47,54.47,54.37,54.38,298200.0,54.47,54.47,54.37,54.38,298200.0
2013-12-23 13:50:00,54.38,54.41,54.36,54.4,122500.0,54.38,54.41,54.36,54.4,122500.0
2013-12-23 13:55:00,54.4,54.49,54.39,54.48,108500.0,54.4,54.49,54.39,54.48,108500.0
2013-12-23 14:00:00,54.45,54.48,54.41,54.44,126700.0,54.45,54.48,54.41,54.44,126700.0
2013-12-23 14:05:00,54.46,54.51,54.42,54.42,121100.0,54.46,54.51,54.42,54.42,121100.0
2013-12-23 14:10:00,54.42,54.48,54.39,54.45,70000.0,54.42,54.48,54.39,54.45,70000.0
2013-12-23 14:15:00,54.46,54.54,54.46,54.47,75600.0,54.46,54.54,54.46,54.47,75600.0
2013-12-23 14:20:00,54.5,54.5,54.42,54.43,48300.0,54.5,54.5,54.42,54.43,48300.0
2013-12-23 14:25:00,54.43,54.47,54.38,54.4,120400.0,54.43,54.47,54.38,54.4,120400.0
2013-12-23 14:30:00,54.37,54.42,54.37,54.4,57400.0,54.37,54.42,54.37,54.4,57400.0
2013-12-23 14:35:00,54.41,54.48,54.38,54.47,68600.0,54.41,54.48,54.38,54.47,68600.0
2013-12-23 14:40:00,54.46,54.47,54.4,54.43,59500.0,54.46,54.47,54.4,54.43,59500.0
2013-12-23 14:45:00,54.43,54.47,54.4,54.41,129500.0,54.43,54.47,54.4,54.41,129500.0
2013-12-23 14:50:00,54.44,54.44,54.38,54.4,103600.0,54.44,54.44,54.38,54.4,103600.0
2013-12-23 14:55:00,54.38,54.44,54.37,54.41,100100.0,54.38,54.44,54.37,54.41,100100.0
2013-12-23 15:00:00,54.41,54.44,54.37,54.39,91000.0,54.41,54.44,54.37,54.39,91000.0
2013-12-23 15:05:00,54.39,54.44,54.38,54.39,84700.0,54.39,54.44,54.38,54.39,84700.0
2013-12-23 15:10:00,54.38,54.42,54.37,54.42,112000.0,54.38,54.42,54.37,54.42,112000.0
2013-12-23 15:15:00,54.39,54.46,54.34,54.37,156100.0,54.39,54.46,54.34,54.37,156100.0
2013-12-23 15:20:00,54.37,54.42,54.26,54.29,273000.0,54.37,54.42,54.26,54.29,273000.0
2013-12-23 15:25:00,54.28,54.32,54.27,54.29,101500.0,54.28,54.32,54.27,54.29,101500.0
2013-12-23 15:30:00,54.29,54.31,54.26,54.28,144200.0,54.29,54.31,54.26,54.28,144200.0
2013-12-23 15:35:00,54.28,54.41,54.26,54.4,234500.0,54.28,54.41,54.26,54.4,234500.0
2013-12-23 15:40:00,54.39,54.43,54.28,54.34,193900.0,54.39,54.43,54.28,54.34,193900.0
2013-12-23 15:45:00,54.32,54.34,54.28,54.31,231000.0,54.32,54.34,54.28,54.31,231000.0
2013-12-23 15:50:00,54.31,54.32,54.27,54.31,340900.0,54.31,54.32,54.27,54.31,340900.0
2013-12-23 15:55:00,54.29,54.38,54.27,54.37,591500.0,54.29,54.38,54.27,54.37,591500.0
2013-12-24 09:30:00,54.39,54.85,54.39,54.76,483700.0,54.39,54.85,54.39,54.76,483700.0
2013-12-24 09:35:00,54.76,54.76,54.34,54.41,320600.0,54.76,54.76,54.34,54.41,320600.0
2013-12-24 09:40:00,54.4,54.41,54.23,54.35,294000.0,54.4,54.41,54.23,54.35,294000.0
2013-12-24 09:45:00,54.34,54.36,54.22,54.32,282800.0,54.34,54.36,54.22,54.32,282800.0
2013-12-24 09:50:00,54.3,54.33,54.24,54.25,156100.0,54.3,54.33,54.24,54.25,156100.0
2013-12-24 09:55:00,54.23,54.37,54.19,54.33,244300.0,54.23,54.37,54.19,54.33,244300.0
2013-12-24 10:00:00,54.33,54.33,54.02,54.14,385700.0,54.33,54.33,54.02,54.14,385700.0
2013-12-24 10:05:00,54.14,54.18,53.93,54.09,371700.0,54.14,54.18,53.93,54.09,371700.0
2013-12-24 10:10:00,54.09,54.14,54.04,54.13,154000.0,54.09,54.14,54.04,54.13,154000.0
2013-12-24 10:15:00,54.13,54.26,54.13,54.26,243600.0,54.13,54.26,54.13,54.26,243600.0
2013-12-24 10:20:00,54.26,54.4,54.21,54.29,436800.0,54.26,54.4,54.21,54.29,436800.0
2013-12-24 10:25:00,54.27,54.36,54.21,54.36,418600.0,54.27,54.36,54.21,54.36,418600.0
2013-12-24 10:30:00,54.35,54.36,54.21,54.27,140000.0,54.35,54.36,54.21,54.27,140000.0
2013-12-24 10:35:00,54.28,54.36,54.23,54.27,142100.0,54.28,54.36,54.23,54.27,142100.0
2013-12-24 10:40:00,54.3,54.34,54.22,54.24,124600.0,54.3,54.34,54.22,54.24,124600.0
2013-12-24 10:45:00,54.23,54.26,54.1,54.12,252700.0,54.23,54.26,54.1,54.12,252700.0
2013-12-24 10:50:00,54.11,54.14,54.04,54.07,84000.0,54.11,54.14,54.04,54.07,84000.0
2013-12-24 10:55:00,54.12,54.23,54.06,54.2,113400.0,54.12,54.23,54.06,54.2,113400.0
2013-12-24 11:00:00,54.21,54.23,54.14,54.17,46200.0,54.21,54.23,54.14,54.17,46200.0
2013-12-24 11:05:00,54.17,54.22,54.09,54.11,72100.0,54.17,54.22,54.09,54.11,72100.0
2013-12-24 11:10:00,54.14,54.19,54.09,54.19,41300.0,54.14,54.19,54.09,54.19,41300.0
2013-12-24 11:15:00,54.16,54.25,54.15,54.15,95900.0,54.16,54.25,54.15,54.15,95900.0
2013-12-24 11:20:00,54.15,54.21,54.14,54.2,87500.0,54.15,54.21,54.14,54.2,87500.0
2013-12-24 11:25:00,54.16,54.19,54.1,54.12,67200.0,54.16,54.19,54.1,54.12,67200.0
2013-12-24 11:30:00,54.18,54.21,54.12,54.21,22400.0,54.18,54.21,54.12,54.21,22400.0
2013-12-24 11:35:00,54.21,54.21,54.14,54.18,75600.0,54.21,54.21,54.14,54.18,75600.0
2013-12-24 11:40:00,54.14,54.25,54.14,54.19,63000.0,54.14,54.25,54.14,54.19,63000.0
2013-12-24 11:45:00,54.23,54.23,54.15,54.15,35700.0,54.23,54.23,54.15,54.15,35700.0
2013-12-24 11:50:00,54.18,54.22,54.15,54.19,82600.0,54.18,54.22,54.15,54.19,82600.0
2013-12-24 11:55:00,54.21,54.27,54.19,54.25,29400.0,54.21,54.27,54.19,54.25,29400.0
2013-12-24 12:00:00,54.26,54.28,54.23,54.23,105700.0,54.26,54.28,54.23,54.23,105700.0
2013-12-24 12:05:00,54.24,54.25,54.19,54.2,52500.0,54.24,54.25,54.19,54.2,52500.0
2013-12-24 12:10:00,54.22,54.22,54.13,54.15,126700.0,54.22,54.22,54.13,54.15,126700.0
2013-12-24 12:15:00,54.13,54.17,54.1,54.16,112000.0,54.13,54.17,54.1,54.16,112000.0
2013-12-24 12:20:00,54.14,54.18,54.11,54.14,53200.0,54.14,54.18,54.11,54.14,53200.0
2013-12-24 12:25:00,54.11,54.18,54.1,54.17,93800.0,54.11,54.18,54.1,54.17,93800.0
2013-12-24 12:30:00,54.14,54.21,54.14,54.21,98700.0,54.14,54.21,54.14,54.21,98700.0
2013-12-24 12:35:00,54.17,54.21,54.16,54.16,71400.0,54.17,54.21,54.16,54.16,71400.0
2013-12-24 12:40:00,54.18,54.18,54.11,54.13,113400.0,54.18,54.18,54.11,54.13,113400.0
2013-12-24 12:45:00,54.11,54.14,54.05,54.06,161700.0,54.11,54.14,54.05,54.06,161700.0
2013-12-24 12:50:00,54.05,54.12,54.03,54.11,161700.0,54.05,54.12,54.03,54.11,161700.0
2013-12-24 12:55:00,54.11,54.11,54.03,54.08,303800.0,54.11,54.11,54.03,54.08,303800.0
2013-12-26 09:30:00,54.13,54.38,54.0,54.29,474600.0,54.13,54.38,54.0,54.29,474600.0
2013-12-26 09:35:00,54.29,54.34,54.03,54.08,366100.0,54.29,54.34,54.03,54.08,366100.0
2013-12-26 09:40:00,54.08,54.14,53.69,53.78,630000.0,54.08,54.14,53.69,53.78,630000.0
2013-12-26 09:45:00,53.75,53.98,53.75,53.88,385000.0,53.75,53.98,53.75,53.88,385000.0
2013-12-26 09:50:00,53.88,53.98,53.86,53.93,389200.0,53.88,53.98,53.86,53.93,389200.0
2013-12-26 09:55:00,53.93,53.94,53.78,53.82,320600.0,53.93,53.94,53.78,53.82,320600.0
2013-12-26 10:00:00,53.82,54.03,53.79,53.98,277900.0,53.82,54.03,53.79,53.98,277900.0
2013-12-26 10:05:00,53.98,54.27,53.97,54.27,348600.0,53.98,54.27,53.97,54.27,348600.0
2013-12-26 10:10:00,54.27,54.36,54.18,54.29,417900.0,54.27,54.36,54.18,54.29,417900.0
2013-12-26 10:15:00,54.28,54.34,54.18,54.31,232400.0,54.28,54.34,54.18,54.31,232400.0
2013-12-26 10:20:00,54.29,54.32,54.23,54.3,196000.0,54.29,54.32,54.23,54.3,196000.0
2013-12-26 10:25:00,54.3,54.4,54.3,54.38,275100.0,54.3,54.4,54.3,54.38,275100.0
2013-12-26 10:30:00,54.4,54.41,54.26,54.39,219800.0,54.4,54.41,54.26,54.39,219800.0
2013-12-26 10:35:00,54.39,54.42,54.35,54.35,149800.0,54.39,54.42,54.35,54.35,149800.0
2013-12-26 10:40:00,54.36,54.39,54.29,54.34,190400.0,54.36,54.39,54.29,54.34,190400.0
2013-12-26 10:45:00,54.34,54.34,54.21,54.26,201600.0,54.34,54.34,54.21,54.26,201600.0
2013-12-26 10:50:00,54.24,54.26,54.12,54.17,298200.0,54.24,54.26,54.12,54.17,298200.0
2013-12-26 10:55:00,54.15,54.22,54.14,54.16,134400.0,54.15,54.22,54.14,54.16,134400.0
2013-12-26 11:00:00,54.16,54.25,54.16,54.25,116200.0,54.16,54.25,54.16,54.25,116200.0
2013-12-26 11:05:00,54.27,54.29,54.2,54.2,98000.0,54.27,54.29,54.2,54.2,98000.0
2013-12-26 11:10:00,54.23,54.23,54.18,54.19,60900.0,54.23,54.23,54.18,54.19,60900.0
2013-12-26 11:15:00,54.21,54.23,54.12,54.15,223300.0,54.21,54.23,54.12,54.15,223300.0
2013-12-26 11:20:00,54.14,54.23,54.14,54.2,73500.0,54.14,54.23,54.14,54.2,73500.0
2013-12-26 11:25:00,54.21,54.26,54.18,54.26,89600.0,54.21,54.26,54.18,54.26,89600.0
2013-12-26 11:30:00,54.23,54.27,54.21,54.27,82600.0,54.23,54.27,54.21,54.27,82600.0
2013-12-26 11:35:00,54.27,54.34,54.26,54.3,189000.0,54.27,54.34,54.26,54.3,189000.0
2013-12-26 11:40:00,54.29,54.3,54.22,54.26,122500.0,54.29,54.3,54.22,54.26,122500.0
2013-12-26 11:45:00,54.26,54.35,54.24,54.35,95900.0,54.26,54.35,54.24,54.35,95900.0
2013-12-26 11:50:00,54.35,54.36,54.3,54.33,176400.0,54.35,54.36,54.3,54.33,176400.0
2013-12-26 11:55:00,54.3,54.35,54.3,54.35,116900.0,54.3,54.35,54.3,54.35,116900.0
2013-12-26 12:00:00,54.32,54.41,54.31,54.32,203700.0,54.32,54.41,54.31,54.32,203700.0
2013-12-26 12:05:00,54.34,54.36,54.31,54.36,93800.0,54.34,54.36,54.31,54.36,93800.0
2013-12-26 12:10:00,54.33,54.36,54.29,54.3,65800.0,54.33,54.36,54.29,54.3,65800.0
2013-12-26 12:15:00,54.3,54.34,54.29,54.31,81900.0,54.3,54.34,54.29,54.31,81900.0
2013-12-26 12:20:00,54.33,54.33,54.24,54.25,119000.0,54.33,54.33,54.24,54.25,119000.0
2013-12-26 12:25:00,54.24,54.28,54.21,54.23,96600.0,54.24,54.28,54.21,54.23,96600.0
2013-12-26 12:30:00,54.24,54.24,54.19,54.24,84000.0,54.24,54.24,54.19,54.24,84000.0
2013-12-26 12:35:00,54.24,54.24,54.18,54.2,93800.0,54.24,54.24,54.18,54.2,93800.0
2013-12-26 12:40:00,54.21,54.22,54.16,54.18,114100.0,54.21,54.22,54.16,54.18,114100.0
2013-12-26 12:45:00,54.18,54.21,54.17,54.19,67900.0,54.18,54.21,54.17,54.19,67900.0
2013-12-26 12:50:00,54.2,54.21,54.17,54.18,85400.0,54.2,54.21,54.17,54.18,85400.0
2013-12-26 12:55:00,54.19,54.25,54.18,54.22,122500.0,54.19,54.25,54.18,54.22,122500.0
2013-12-26 13:00:00,54.22,54.23,54.15,54.15,129500.0,54.22,54.23,54.15,54.15,129500.0
2013-12-26 13:05:00,54.15,54.2,54.15,54.15,114800.0,54.15,54.2,54.15,54.15,114800.0
2013-12-26 13:10:00,54.15,54.17,54.04,54.07,222600.0,54.15,54.17,54.04,54.07,222600.0
2013-12-26 13:15:00,54.05,54.06,54.01,54.01,247800.0,54.05,54.06,54.01,54.01,247800.0
2013-12-26 13:20:00,54.0,54.04,53.93,53.95,175700.0,54.0,54.04,53.93,53.95,175700.0
2013-12-26 13:25:00,53.94,54.02,53.9,53.91,165900.0,53.94,54.02,53.9,53.91,165900.0
2013-12-26 13:30:00,53.9,54.05,53.89,54.04,164500.0,53.9,54.05,53.89,54.04,164500.0
2013-12-26 13:35:00,54.02,54.1,54.0,54.1,82600.0,54.02,54.1,54.0,54.1,82600.0
2013-12-26 13:40:00,54.12,54.13,53.98,54.03,107100.0,54.12,54.13,53.98,54.03,107100.0
2013-12-26 13:45:00,54.0,54.1,54.0,54.1,90300.0,54.0,54.1,54.0,54.1,90300.0
2013-12-26 13:50:00,54.1,54.14,54.06,54.1,110600.0,54.1,54.14,54.06,54.1,110600.0
2013-12-26 13:55:00,54.07,54.09,54.0,54.02,111300.0,54.07,54.09,54.0,54.02,111300.0
2013-12-26 14:00:00,54.03,54.03,53.9,53.95,146300.0,54.03,54.03,53.9,53.95,146300.0
2013-12-26 14:05:00,53.97,53.99,53.91,53.96,63700.0,53.97,53.99,53.91,53.96,63700.0
2013-12-26 14:10:00,53.94,53.97,53.89,53.97,56700.0,53.94,53.97,53.89,53.97,56700.0
2013-12-26 14:15:00,53.96,53.98,53.86,53.86,139300.0,53.96,53.98,53.86,53.86,139300.0
2013-12-26 14:20:00,53.87,53.98,53.87,53.93,74900.0,53.87,53.98,53.87,53.93,74900.0
2013-12-26 14:25:00,53.95,53.95,53.85,53.87,183400.0,53.95,53.95,53.85,53.87,183400.0
2013-12-26 14:30:00,53.85,53.9,53.81,53.88,133000.0,53.85,53.9,53.81,53.88,133000.0
2013-12-26 14:35:00,53.87,53.92,53.85,53.86,72100.0,53.87,53.92,53.85,53.86,72100.0
2013-12-26 14:40:00,53.92,53.92,53.86,53.87,86100.0,53.92,53.92,53.86,53.87,86100.0
2013-12-26 14:45:00,53.9,53.91,53.82,53.89,77000.0,53.9,53.91,53.82,53.89,77000.0
2013-12-26 14:50:00,53.89,53.96,53.85,53.86,147700.0,53.89,53.96,53.85,53.86,147700.0
2013-12-26 14:55:00,53.86,53.93,53.83,53.91,138600.0,53.86,53.93,53.83,53.91,138600.0
2013-12-26 15:00:00,53.87,53.93,53.87,53.93,74900.0,53.87,53.93,53.87,53.93,74900.0
2013-12-26 15:05:00,53.93,54.02,53.92,54.0,138600.0,53.93,54.02,53.92,54.0,138600.0
2013-12-26 15:10:00,54.01,54.02,53.92,53.97,106400.0,54.01,54.02,53.92,53.97,106400.0
2013-12-26 15:15:00,53.94,53.97,53.88,53.97,120400.0,53.94,53.97,53.88,53.97,120400.0
2013-12-26 15:20:00,53.97,53.97,53.88,53.89,107800.0,53.97,53.97,53.88,53.89,107800.0
2013-12-26 15:25:00,53.89,53.91,53.82,53.86,227500.0,53.89,53.91,53.82,53.86,227500.0
2013-12-26 15:30:00,53.86,53.9,53.84,53.9,149800.0,53.86,53.9,53.84,53.9,149800.0
2013-12-26 15:35:00,53.88,53.89,53.81,53.86,168000.0,53.88,53.89,53.81,53.86,168000.0
2013-12-26 15:40:00,53.86,53.89,53.78,53.81,511000.0,53.86,53.89,53.78,53.81,511000.0
2013-12-26 15:45:00,53.82,53.84,53.79,53.82,256900.0,53.82,53.84,53.79,53.82,256900.0
2013-12-26 15:50:00,53.83,53.86,53.83,53.86,401800.0,53.83,53.86,53.83,53.86,401800.0
2013-12-26 15:55:00,53.86,53.86,53.8,53.84,578200.0,53.86,53.86,53.8,53.84,578200.0
2013-12-27 09:30:00,53.87,54.11,53.87,53.99,370300.0,53.87,54.11,53.87,53.99,370300.0
2013-12-27 09:35:00,54.05,54.1,53.95,53.97,205100.0,54.05,54.1,53.95,53.97,205100.0
2013-12-27 09:40:00,53.99,54.04,53.53,53.54,644000.0,53.99,54.04,53.53,53.54,644000.0
2013-12-27 09:45:00,53.62,53.65,53.47,53.5,379400.0,53.62,53.65,53.47,53.5,379400.0
2013-12-27 09:50:00,53.5,53.66,53.48,53.64,455700.0,53.5,53.66,53.48,53.64,455700.0
2013-12-27 09:55:00,53.66,53.66,53.53,53.55,244300.0,53.66,53.66,53.53,53.55,244300.0
2013-12-27 10:00:00,53.53,53.6,53.4,53.5,518000.0,53.53,53.6,53.4,53.5,518000.0
2013-12-27 10:05:00,53.5,53.6,53.46,53.59,304500.0,53.5,53.6,53.46,53.59,304500.0
2013-12-27 10:10:00,53.58,53.7,53.54,53.68,268800.0,53.58,53.7,53.54,53.68,268800.0
2013-12-27 10:15:00,53.68,53.71,53.62,53.7,143500.0,53.68,53.71,53.62,53.7,143500.0
2013-12-27 10:20:00,53.7,53.7,53.47,53.52,228200.0,53.7,53.7,53.47,53.52,228200.0
2013-12-27 10:25:00,53.53,53.56,53.48,53.48,219100.0,53.53,53.56,53.48,53.48,219100.0
2013-12-27 10:30:00,53.51,53.52,53.4,53.44,357000.0,53.51,53.52,53.4,53.44,357000.0
2013-12-27 10:35:00,53.45,53.49,53.41,53.45,200900.0,53.45,53.49,53.41,53.45,200900.0
2013-12-27 10:40:00,53.45,53.47,53.37,53.39,303100.0,53.45,53.47,53.37,53.39,303100.0
2013-12-27 10:45:00,53.42,53.43,53.29,53.35,321300.0,53.42,53.43,53.29,53.35,321300.0
2013-12-27 10:50:00,53.34,53.42,53.1,53.19,674800.0,53.34,53.42,53.1,53.19,674800.0
2013-12-27 10:55:00,53.17,53.29,53.17,53.26,266000.0,53.17,53.29,53.17,53.26,266000.0
2013-12-27 11:00:00,53.26,53.29,53.2,53.21,289100.0,53.26,53.29,53.2,53.21,289100.0
2013-12-27 11:05:00,53.2,53.27,53.07,53.13,447300.0,53.2,53.27,53.07,53.13,447300.0
2013-12-27 11:10:00,53.13,53.15,53.0,53.03,448700.0,53.13,53.15,53.0,53.03,448700.0
2013-12-27 11:15:00,53.03,53.09,53.01,53.07,219100.0,53.03,53.09,53.01,53.07,219100.0
2013-12-27 11:20:00,53.07,53.07,52.87,52.88,408800.0,53.07,53.07,52.87,52.88,408800.0
2013-12-27 11:25:00,52.88,52.93,52.7,52.91,749000.0,52.88,52.93,52.7,52.91,749000.0
2013-12-27 11:30:00,52.93,52.96,52.83,52.94,259700.0,52.93,52.96,52.83,52.94,259700.0
2013-12-27 11:35:00,52.91,52.93,52.82,52.84,170800.0,52.91,52.93,52.82,52.84,170800.0
2013-12-27 11:40:00,52.85,52.86,52.75,52.8,210700.0,52.85,52.86,52.75,52.8,210700.0
2013-12-27 11:45:00,52.8,52.91,52.79,52.83,200200.0,52.8,52.91,52.79,52.83,200200.0
2013-12-27 11:50:00,52.82,52.9,52.81,52.84,144900.0,52.82,52.9,52.81,52.84,144900.0
2013-12-27 11:55:00,52.86,52.89,52.81,52.88,112700.0,52.86,52.89,52.81,52.88,112700.0
2013-12-27 12:00:00,52.88,52.96,52.85,52.96,175700.0,52.88,52.96,52.85,52.96,175700.0
2013-12-27 12:05:00,52.94,52.95,52.88,52.92,107800.0,52.94,52.95,52.88,52.92,107800.0
2013-12-27 12:10:00,52.9,52.92,52.82,52.86,128100.0,52.9,52.92,52.82,52.86,128100.0
2013-12-27 12:15:00,52.84,52.86,52.75,52.78,171500.0,52.84,52.86,52.75,52.78,171500.0
2013-12-27 12:20:00,52.79,52.85,52.76,52.85,132300.0,52.79,52.85,52.76,52.85,132300.0
2013-12-27 12:25:00,52.83,52.86,52.79,52.86,102900.0,52.83,52.86,52.79,52.86,102900.0
2013-12-27 12:30:00,52.86,52.87,52.79,52.81,105700.0,52.86,52.87,52.79,52.81,105700.0
2013-12-27 12:35:00,52.8,52.82,52.77,52.81,77000.0,52.8,52.82,52.77,52.81,77000.0
2013-12-27 12:40:00,52.77,52.82,52.75,52.77,123200.0,52.77,52.82,52.75,52.77,123200.0
2013-12-27 12:45:00,52.77,52.8,52.66,52.67,303100.0,52.77,52.8,52.66,52.67,303100.0
2013-12-27 12:50:00,52.66,52.67,52.57,52.59,437500.0,52.66,52.67,52.57,52.59,437500.0
2013-12-27 12:55:00,52.62,52.63,52.57,52.57,197400.0,52.62,52.63,52.57,52.57,197400.0
2013-12-27 13:00:00,52.57,52.66,52.54,52.64,289100.0,52.57,52.66,52.54,52.64,289100.0
2013-12-27 13:05:00,52.65,52.65,52.56,52.56,246400.0,52.65,52.65,52.56,52.56,246400.0
2013-12-27 13:10:00,52.56,52.58,52.47,52.5,303100.0,52.56,52.58,52.47,52.5,303100.0
2013-12-27 13:15:00,52.48,52.51,52.39,52.42,320600.0,52.48,52.51,52.39,52.42,320600.0
2013-12-27 13:20:00,52.42,52.43,52.3,52.31,735000.0,52.42,52.43,52.3,52.31,735000.0
2013-12-27 13:25:00,52.3,52.39,52.3,52.38,380100.0,52.3,52.39,52.3,52.38,380100.0
2013-12-27 13:30:00,52.37,52.39,52.34,52.38,281400.0,52.37,52.39,52.34,52.38,281400.0
2013-12-27 13:35:00,52.35,52.49,52.33,52.41,427700.0,52.35,52.49,52.33,52.41,427700.0
2013-12-27 13:40:00,52.41,52.44,52.31,52.31,275800.0,52.41,52.44,52.31,52.31,275800.0
2013-12-27 13:45:00,52.32,52.4,52.26,52.32,413700.0,52.32,52.4,52.26,52.32,413700.0
2013-12-27 13:50:00,52.28,52.36,52.28,52.34,144900.0,52.28,52.36,52.28,52.34,144900.0
2013-12-27 13:55:00,52.33,52.53,52.33,52.47,273700.0,52.33,52.53,52.33,52.47,273700.0
2013-12-27 14:00:00,52.49,52.6,52.48,52.59,224700.0,52.49,52.6,52.48,52.59,224700.0
2013-12-27 14:05:00,52.58,52.71,52.57,52.71,256900.0,52.58,52.71,52.57,52.71,256900.0
2013-12-27 14:10:00,52.71,52.71,52.61,52.65,259000.0,52.71,52.71,52.61,52.65,259000.0
2013-12-27 14:15:00,52.65,52.71,52.58,52.71,182000.0,52.65,52.71,52.58,52.71,182000.0
2013-12-27 14:20:00,52.69,52.72,52.65,52.67,193200.0,52.69,52.72,52.65,52.67,193200.0
2013-12-27 14:25:00,52.66,52.73,52.65,52.67,126700.0,52.66,52.73,52.65,52.67,126700.0
2013-12-27 14:30:00,52.68,52.68,52.57,52.61,165200.0,52.68,52.68,52.57,52.61,165200.0
2013-12-27 14:35:00,52.59,52.66,52.52,52.52,144900.0,52.59,52.66,52.52,52.52,144900.0
2013-12-27 14:40:00,52.55,52.62,52.53,52.59,98700.0,52.55,52.62,52.53,52.59,98700.0
2013-12-27 14:45:00,52.6,52.6,52.46,52.47,128100.0,52.6,52.6,52.46,52.47,128100.0
2013-12-27 14:50:00,52.46,52.54,52.38,52.4,307300.0,52.46,52.54,52.38,52.4,307300.0
2013-12-27 14:55:00,52.37,52.42,52.33,52.41,173600.0,52.37,52.42,52.33,52.41,173600.0
2013-12-27 15:00:00,52.4,52.42,52.31,52.32,193900.0,52.4,52.42,52.31,52.32,193900.0
2013-12-27 15:05:00,52.33,52.35,52.31,52.32,143500.0,52.33,52.35,52.31,52.32,143500.0
2013-12-27 15:10:00,52.31,52.35,52.31,52.33,182700.0,52.31,52.35,52.31,52.33,182700.0
2013-12-27 15:15:00,52.32,52.36,52.32,52.34,367500.0,52.32,52.36,52.32,52.34,367500.0
2013-12-27 15:20:00,52.34,52.34,52.3,52.32,430500.0,52.34,52.34,52.3,52.32,430500.0
2013-12-27 15:25:00,52.33,52.38,52.32,52.34,333200.0,52.33,52.38,52.32,52.34,333200.0
2013-12-27 15:30:00,52.36,52.37,52.34,52.36,293300.0,52.36,52.37,52.34,52.36,293300.0
2013-12-27 15:35:00,52.35,52.37,52.35,52.36,245700.0,52.35,52.37,52.35,52.36,245700.0
2013-12-27 15:40:00,52.37,52.5,52.36,52.5,637700.0,52.37,52.5,52.36,52.5,637700.0
2013-12-27 15:45:00,52.49,52.5,52.44,52.49,434000.0,52.49,52.5,52.44,52.49,434000.0
2013-12-27 15:50:00,52.49,52.57,52.45,52.46,654500.0,52.49,52.57,52.45,52.46,654500.0
2013-12-27 15:55:00,52.47,52.52,52.45,52.51,773500.0,52.47,52.52,52.45,52.51,773500.0
2013-12-30 09:30:00,52.52,52.77,51.74,52.03,1213100.0,52.52,52.77,51.74,52.03,1213100.0
2013-12-30 09:35:00,52.03,52.14,51.58,51.84,827400.0,52.03,52.14,51.58,51.84,827400.0
2013-12-30 09:40:00,51.9,51.92,51.29,51.41,793800.0,51.9,51.92,51.29,51.41,793800.0
2013-12-30 09:45:00,51.44,51.65,51.33,51.64,543900.0,51.44,51.65,51.33,51.64,543900.0
2013-12-30 09:50:00,51.59,51.77,51.55,51.7,362600.0,51.59,51.77,51.55,51.7,362600.0
2013-12-30 09:55:00,51.73,51.77,51.43,51.46,580300.0,51.73,51.77,51.43,51.46,580300.0
2013-12-30 10:00:00,51.44,51.52,51.4,51.47,611800.0,51.44,51.52,51.4,51.47,611800.0
2013-12-30 10:05:00,51.43,51.56,51.42,51.5,363300.0,51.43,51.56,51.42,51.5,363300.0
2013-12-30 10:10:00,51.5,51.61,51.39,51.51,419300.0,51.5,51.61,51.39,51.51,419300.0
2013-12-30 10:15:00,51.53,51.64,51.51,51.62,231700.0,51.53,51.64,51.51,51.62,231700.0
2013-12-30 10:20:00,51.6,51.64,51.56,51.59,163800.0,51.6,51.64,51.56,51.59,163800.0
2013-12-30 10:25:00,51.62,51.63,51.54,51.61,315000.0,51.62,51.63,51.54,51.61,315000.0
2013-12-30 10:30:00,51.6,51.62,51.42,51.54,353500.0,51.6,51.62,51.42,51.54,353500.0
2013-12-30 10:35:00,51.59,51.67,51.49,51.49,244300.0,51.59,51.67,51.49,51.49,244300.0
2013-12-30 10:40:00,51.52,51.55,51.47,51.5,151200.0,51.52,51.55,51.47,51.5,151200.0
2013-12-30 10:45:00,51.5,51.62,51.43,51.62,212800.0,51.5,51.62,51.43,51.62,212800.0
2013-12-30 10:50:00,51.59,51.62,51.53,51.54,186900.0,51.59,51.62,51.53,51.54,186900.0
2013-12-30 10:55:00,51.54,51.59,51.44,51.53,198100.0,51.54,51.59,51.44,51.53,198100.0
2013-12-30 11:00:00,51.51,51.57,51.47,51.54,110600.0,51.51,51.57,51.47,51.54,110600.0
2013-12-30 11:05:00,51.51,51.54,51.43,51.46,144200.0,51.51,51.54,51.43,51.46,144200.0
2013-12-30 11:10:00,51.44,51.55,51.44,51.5,175700.0,51.44,51.55,51.44,51.5,175700.0
2013-12-30 11:15:00,51.5,51.61,51.5,51.55,268800.0,51.5,51.61,51.5,51.55,268800.0
2013-12-30 11:20:00,51.55,51.6,51.5,51.53,172900.0,51.55,51.6,51.5,51.53,172900.0
2013-12-30 11:25:00,51.55,51.64,51.53,51.57,317100.0,51.55,51.64,51.53,51.57,317100.0
2013-12-30 11:30:00,51.6,51.64,51.46,51.48,231700.0,51.6,51.64,51.46,51.48,231700.0
2013-12-30 11:35:00,51.46,51.54,51.43,51.51,86100.0,51.46,51.54,51.43,51.51,86100.0
2013-12-30 11:40:00,51.5,51.53,51.48,51.5,63000.0,51.5,51.53,51.48,51.5,63000.0
2013-12-30 11:45:00,51.5,51.64,51.48,51.58,146300.0,51.5,51.64,51.48,51.58,146300.0
2013-12-30 11:50:00,51.56,51.59,51.53,51.57,82600.0,51.56,51.59,51.53,51.57,82600.0
2013-12-30 11:55:00,51.53,51.8,51.53,51.79,222600.0,51.53,51.8,51.53,51.79,222600.0
2013-12-30 12:00:00,51.75,51.77,51.7,51.75,129500.0,51.75,51.77,51.7,51.75,129500.0
2013-12-30 12:05:00,51.75,51.77,51.68,51.73,111300.0,51.75,51.77,51.68,51.73,111300.0
2013-12-30 12:10:00,51.71,51.73,51.66,51.72,98000.0,51.71,51.73,51.66,51.72,98000.0
2013-12-30 12:15:00,51.73,51.81,51.72,51.79,142800.0,51.73,51.81,51.72,51.79,142800.0
2013-12-30 12:20:00,51.8,51.82,51.74,51.78,122500.0,51.8,51.82,51.74,51.78,122500.0
2013-12-30 12:25:00,51.78,51.82,51.74,51.82,135100.0,51.78,51.82,51.74,51.82,135100.0
2013-12-30 12:30:00,51.81,51.94,51.81,51.92,168700.0,51.81,51.94,51.81,51.92,168700.0
2013-12-30 12:35:00,51.92,51.97,51.79,51.83,207900.0,51.92,51.97,51.79,51.83,207900.0
2013-12-30 12:40:00,51.83,51.88,51.76,51.81,93800.0,51.83,51.88,51.76,51.81,93800.0
2013-12-30 12:45:00,51.79,51.8,51.72,51.77,123200.0,51.79,51.8,51.72,51.77,123200.0
2013-12-30 12:50:00,51.77,51.84,51.75,51.81,67200.0,51.77,51.84,51.75,51.81,67200.0
2013-12-30 12:55:00,51.79,51.82,51.75,51.8,72100.0,51.79,51.82,51.75,51.8,72100.0
2013-12-30 13:00:00,51.81,51.82,51.78,51.81,38500.0,51.81,51.82,51.78,51.81,38500.0
2013-12-30 13:05:00,51.81,51.89,51.78,51.88,94500.0,51.81,51.89,51.78,51.88,94500.0
2013-12-30 13:10:00,51.86,51.89,51.84,51.86,70000.0,51.86,51.89,51.84,51.86,70000.0
2013-12-30 13:15:00,51.89,51.93,51.86,51.91,72800.0,51.89,51.93,51.86,51.91,72800.0
2013-12-30 13:20:00,51.91,51.97,51.85,51.92,167300.0,51.91,51.97,51.85,51.92,167300.0
2013-12-30 13:25:00,51.92,52.27,51.92,52.26,542500.0,51.92,52.27,51.92,52.26,542500.0
2013-12-30 13:30:00,52.26,52.31,52.15,52.29,291200.0,52.26,52.31,52.15,52.29,291200.0
2013-12-30 13:35:00,52.28,52.31,52.23,52.27,138600.0,52.28,52.31,52.23,52.27,138600.0
2013-12-30 13:40:00,52.29,52.34,52.28,52.32,175000.0,52.29,52.34,52.28,52.32,175000.0
2013-12-30 13:45:00,52.34,52.42,52.31,52.38,249900.0,52.34,52.42,52.31,52.38,249900.0
2013-12-30 13:50:00,52.38,52.4,52.29,52.29,182700.0,52.38,52.4,52.29,52.29,182700.0
2013-12-30 13:55:00,52.3,52.31,52.2,52.28,202300.0,52.3,52.31,52.2,52.28,202300.0
2013-12-30 14:00:00,52.28,52.35,52.24,52.34,155400.0,52.28,52.35,52.24,52.34,155400.0
2013-12-30 14:05:00,52.34,52.42,52.33,52.36,164500.0,52.34,52.42,52.33,52.36,164500.0
2013-12-30 14:10:00,52.38,52.42,52.32,52.39,243600.0,52.38,52.42,52.32,52.39,243600.0
2013-12-30 14:15:00,52.39,52.43,52.38,52.43,105000.0,52.39,52.43,52.38,52.43,105000.0
2013-12-30 14:20:00,52.42,52.56,52.42,52.55,265300.0,52.42,52.56,52.42,52.55,265300.0
2013-12-30 14:25:00,52.55,52.57,52.49,52.55,189000.0,52.55,52.57,52.49,52.55,189000.0
2013-12-30 14:30:00,52.53,52.63,52.53,52.6,181300.0,52.53,52.63,52.53,52.6,181300.0
2013-12-30 14:35:00,52.62,52.71,52.6,52.69,247800.0,52.62,52.71,52.6,52.69,247800.0
2013-12-30 14:40:00,52.68,52.68,52.63,52.64,180600.0,52.68,52.68,52.63,52.64,180600.0
2013-12-30 14:45:00,52.67,52.67,52.58,52.61,105700.0,52.67,52.67,52.58,52.61,105700.0
2013-12-30 14:50:00,52.61,52.69,52.58,52.66,137900.0,52.61,52.69,52.58,52.66,137900.0
2013-12-30 14:55:00,52.65,52.72,52.65,52.67,207200.0,52.65,52.72,52.65,52.67,207200.0
2013-12-30 15:00:00,52.7,52.79,52.66,52.76,322700.0,52.7,52.79,52.66,52.76,322700.0
2013-12-30 15:05:00,52.76,52.8,52.65,52.71,313600.0,52.76,52.8,52.65,52.71,313600.0
2013-12-30 15:10:00,52.7,52.75,52.67,52.72,312200.0,52.7,52.75,52.67,52.72,312200.0
2013-12-30 15:15:00,52.7,52.72,52.66,52.7,96600.0,52.7,52.72,52.66,52.7,96600.0
2013-12-30 15:20:00,52.68,52.7,52.61,52.65,317800.0,52.68,52.7,52.61,52.65,317800.0
2013-12-30 15:25:00,52.65,52.66,52.54,52.59,270900.0,52.65,52.66,52.54,52.59,270900.0
2013-12-30 15:30:00,52.58,52.64,52.57,52.58,138600.0,52.58,52.64,52.57,52.58,138600.0
2013-12-30 15:35:00,52.58,52.6,52.38,52.43,401100.0,52.58,52.6,52.38,52.43,401100.0
2013-12-30 15:40:00,52.44,52.49,52.43,52.49,192500.0,52.44,52.49,52.43,52.49,192500.0
2013-12-30 15:45:00,52.49,52.55,52.47,52.48,284200.0,52.49,52.55,52.47,52.48,284200.0
2013-12-30 15:50:00,52.48,52.53,52.46,52.48,222600.0,52.48,52.53,52.46,52.48,222600.0
2013-12-30 15:55:00,52.48,52.49,52.41,52.43,493500.0,52.48,52.49,52.41,52.43,493500.0
2013-12-31 09:30:00,52.21,52.64,52.15,52.46,393400.0,52.21,52.64,52.15,52.46,393400.0
2013-12-31 09:35:00,52.5,52.74,52.43,52.68,370300.0,52.5,52.74,52.43,52.68,370300.0
2013-12-31 09:40:00,52.67,52.71,52.5,52.53,261800.0,52.67,52.71,52.5,52.53,261800.0
2013-12-31 09:45:00,52.53,52.53,52.17,52.19,267400.0,52.53,52.53,52.17,52.19,267400.0
2013-12-31 09:50:00,52.25,52.48,52.25,52.48,106400.0,52.25,52.48,52.25,52.48,106400.0
2013-12-31 09:55:00,52.42,52.58,52.4,52.49,121100.0,52.42,52.58,52.4,52.49,121100.0
2013-12-31 10:00:00,52.45,52.52,52.3,52.4,133000.0,52.45,52.52,52.3,52.4,133000.0
2013-12-31 10:05:00,52.39,52.39,52.24,52.24,175700.0,52.39,52.39,52.24,52.24,175700.0
2013-12-31 10:10:00,52.26,52.29,52.05,52.17,539000.0,52.26,52.29,52.05,52.17,539000.0
2013-12-31 10:15:00,52.21,52.21,51.92,51.97,621600.0,52.21,52.21,51.92,51.97,621600.0
2013-12-31 10:20:00,51.96,52.03,51.93,52.01,296100.0,51.96,52.03,51.93,52.01,296100.0
2013-12-31 10:25:00,51.97,52.23,51.97,52.1,272300.0,51.97,52.23,51.97,52.1,272300.0
2013-12-31 10:30:00,52.1,52.28,52.09,52.23,158900.0,52.1,52.28,52.09,52.23,158900.0
2013-12-31 10:35:00,52.23,52.27,52.19,52.26,145600.0,52.23,52.27,52.19,52.26,145600.0
2013-12-31 10:40:00,52.28,52.28,52.19,52.26,72800.0,52.28,52.28,52.19,52.26,72800.0
2013-12-31 10:45:00,52.21,52.27,52.2,52.25,79100.0,52.21,52.27,52.2,52.25,79100.0
2013-12-31 10:50:00,52.24,52.35,52.24,52.32,112700.0,52.24,52.35,52.24,52.32,112700.0
2013-12-31 10:55:00,52.32,52.38,52.29,52.32,135100.0,52.32,52.38,52.29,52.32,135100.0
2013-12-31 11:00:00,52.36,52.43,52.32,52.43,115500.0,52.36,52.43,52.32,52.43,115500.0
2013-12-31 11:05:00,52.43,52.46,52.39,52.44,149100.0,52.43,52.46,52.39,52.44,149100.0
2013-12-31 11:10:00,52.41,52.48,52.4,52.43,151200.0,52.41,52.48,52.4,52.43,151200.0
2013-12-31 11:15:00,52.44,52.5,52.43,52.48,155400.0,52.44,52.5,52.43,52.48,155400.0
2013-12-31 11:20:00,52.44,52.49,52.33,52.36,101500.0,52.44,52.49,52.33,52.36,101500.0
2013-12-31 11:25:00,52.35,52.35,52.19,52.27,209300.0,52.35,52.35,52.19,52.27,209300.0
2013-12-31 11:30:00,52.27,52.28,52.19,52.21,86800.0,52.27,52.28,52.19,52.21,86800.0
2013-12-31 11:35:00,52.21,52.32,52.21,52.25,67200.0,52.21,52.32,52.21,52.25,67200.0
2013-12-31 11:40:00,52.3,52.3,52.18,52.19,82600.0,52.3,52.3,52.18,52.19,82600.0
2013-12-31 11:45:00,52.22,52.24,52.16,52.16,98000.0,52.22,52.24,52.16,52.16,98000.0
2013-12-31 11:50:00,52.16,52.21,52.14,52.17,123900.0,52.16,52.21,52.14,52.17,123900.0
2013-12-31 11:55:00,52.17,52.24,52.15,52.19,68600.0,52.17,52.24,52.15,52.19,68600.0
2013-12-31 12:00:00,52.16,52.21,52.11,52.15,129500.0,52.16,52.21,52.11,52.15,129500.0
2013-12-31 12:05:00,52.14,52.2,52.11,52.16,44800.0,52.14,52.2,52.11,52.16,44800.0
2013-12-31 12:10:00,52.2,52.21,52.15,52.2,73500.0,52.2,52.21,52.15,52.2,73500.0
2013-12-31 12:15:00,52.18,52.21,52.12,52.14,82600.0,52.18,52.21,52.12,52.14,82600.0
2013-12-31 12:20:00,52.18,52.21,52.14,52.21,44100.0,52.18,52.21,52.14,52.21,44100.0
2013-12-31 12:25:00,52.21,52.32,52.2,52.29,104300.0,52.21,52.32,52.2,52.29,104300.0
2013-12-31 12:30:00,52.29,52.37,52.29,52.3,89600.0,52.29,52.37,52.29,52.3,89600.0
2013-12-31 12:35:00,52.3,52.34,52.27,52.3,56700.0,52.3,52.34,52.27,52.3,56700.0
2013-12-31 12:40:00,52.34,52.34,52.25,52.25,59500.0,52.34,52.34,52.25,52.25,59500.0
2013-12-31 12:45:00,52.26,52.34,52.25,52.34,51100.0,52.26,52.34,52.25,52.34,51100.0
2013-12-31 12:50:00,52.35,52.43,52.33,52.4,202300.0,52.35,52.43,52.33,52.4,202300.0
2013-12-31 12:55:00,52.42,52.48,52.4,52.46,128800.0,52.42,52.48,52.4,52.46,128800.0
2013-12-31 13:00:00,52.46,52.48,52.36,52.4,108500.0,52.46,52.48,52.36,52.4,108500.0
2013-12-31 13:05:00,52.37,52.4,52.29,52.34,88900.0,52.37,52.4,52.29,52.34,88900.0
2013-12-31 13:10:00,52.33,52.43,52.33,52.43,151200.0,52.33,52.43,52.33,52.43,151200.0
2013-12-31 13:15:00,52.43,52.49,52.4,52.45,168000.0,52.43,52.49,52.4,52.45,168000.0
2013-12-31 13:20:00,52.46,52.54,52.43,52.54,147700.0,52.46,52.54,52.43,52.54,147700.0
2013-12-31 13:25:00,52.54,52.56,52.51,52.54,96600.0,52.54,52.56,52.51,52.54,96600.0
2013-12-31 13:30:00,52.54,52.54,52.5,52.5,71400.0,52.54,52.54,52.5,52.5,71400.0
2013-12-31 13:35:00,52.51,52.51,52.42,52.43,65100.0,52.51,52.51,52.42,52.43,65100.0
2013-12-31 13:40:00,52.45,52.47,52.43,52.46,75600.0,52.45,52.47,52.43,52.46,75600.0
2013-12-31 13:45:00,52.43,52.47,52.35,52.38,93800.0,52.43,52.47,52.35,52.38,93800.0
2013-12-31 13:50:00,52.36,52.43,52.35,52.43,56000.0,52.36,52.43,52.35,52.43,56000.0
2013-12-31 13:55:00,52.4,52.42,52.32,52.32,53200.0,52.4,52.42,52.32,52.32,53200.0
2013-12-31 14:00:00,52.35,52.4,52.32,52.35,82600.0,52.35,52.4,52.32,52.35,82600.0
2013-12-31 14:05:00,52.37,52.42,52.36,52.37,79800.0,52.37,52.42,52.36,52.37,79800.0
2013-12-31 14:10:00,52.4,52.4,52.37,52.37,45500.0,52.4,52.4,52.37,52.37,45500.0
2013-12-31 14:15:00,52.39,52.42,52.36,52.38,81900.0,52.39,52.42,52.36,52.38,81900.0
2013-12-31 14:20:00,52.39,52.4,52.33,52.33,156800.0,52.39,52.4,52.33,52.33,156800.0
2013-12-31 14:25:00,52.36,52.36,52.31,52.34,50400.0,52.36,52.36,52.31,52.34,50400.0
2013-12-31 14:30:00,52.34,52.39,52.29,52.29,100100.0,52.34,52.39,52.29,52.29,100100.0
2013-12-31 14:35:00,52.29,52.31,52.23,52.25,99400.0,52.29,52.31,52.23,52.25,99400.0
2013-12-31 14:40:00,52.25,52.3,52.24,52.3,81900.0,52.25,52.3,52.24,52.3,81900.0
2013-12-31 14:45:00,52.3,52.3,52.23,52.26,79100.0,52.3,52.3,52.23,52.26,79100.0
2013-12-31 14:50:00,52.25,52.35,52.24,52.32,70700.0,52.25,52.35,52.24,52.32,70700.0
2013-12-31 14:55:00,52.32,52.34,52.29,52.34,112000.0,52.32,52.34,52.29,52.34,112000.0
2013-12-31 15:00:00,52.34,52.34,52.27,52.3,59500.0,52.34,52.34,52.27,52.3,59500.0
2013-12-31 15:05:00,52.27,52.29,52.17,52.19,152600.0,52.27,52.29,52.17,52.19,152600.0
2013-12-31 15:10:00,52.2,52.25,52.18,52.23,74900.0,52.2,52.25,52.18,52.23,74900.0
2013-12-31 15:15:00,52.23,52.23,52.18,52.21,199500.0,52.23,52.23,52.18,52.21,199500.0
2013-12-31 15:20:00,52.21,52.32,52.21,52.32,102900.0,52.21,52.32,52.21,52.32,102900.0
2013-12-31 15:25:00,52.32,52.38,52.32,52.33,126700.0,52.32,52.38,52.32,52.33,126700.0
2013-12-31 15:30:00,52.34,52.43,52.3,52.41,140000.0,52.34,52.43,52.3,52.41,140000.0
2013-12-31 15:35:00,52.42,52.5,52.4,52.46,251300.0,52.42,52.5,52.4,52.46,251300.0
2013-12-31 15:40:00,52.47,52.51,52.44,52.49,240100.0,52.47,52.51,52.44,52.49,240100.0
2013-12-31 15:45:00,52.49,52.57,52.47,52.47,369600.0,52.49,52.57,52.47,52.47,369600.0
2013-12-31 15:50:00,52.49,52.58,52.49,52.56,444500.0,52.49,52.58,52.49,52.56,444500.0
2013-12-31 15:55:00,52.56,52.62,52.51,52.59,909300.0,52.56,52.62,52.51,52.59,909300.0
2014-01-02 09:30:00,52.4,52.53,52.22,52.36,490000.0,52.4,52.53,52.22,52.36,490000.0
2014-01-02 09:35:00,52.43,52.43,52.15,52.15,380800.0,52.43,52.43,52.15,52.15,380800.0
2014-01-02 09:40:00,52.15,52.2,51.86,51.91,607600.0,52.15,52.2,51.86,51.91,607600.0
2014-01-02 09:45:00,51.9,52.0,51.86,51.95,366800.0,51.9,52.0,51.86,51.95,366800.0
2014-01-02 09:50:00,51.89,51.94,51.81,51.88,320600.0,51.89,51.94,51.81,51.88,320600.0
2014-01-02 09:55:00,51.88,52.11,51.82,52.03,331100.0,51.88,52.11,51.82,52.03,331100.0
2014-01-02 10:00:00,52.01,52.11,51.86,52.06,494900.0,52.01,52.11,51.86,52.06,494900.0
2014-01-02 10:05:00,52.06,52.14,51.98,52.11,238700.0,52.06,52.14,51.98,52.11,238700.0
2014-01-02 10:10:00,52.16,52.29,52.11,52.26,236600.0,52.16,52.29,52.11,52.26,236600.0
2014-01-02 10:15:00,52.28,52.34,52.14,52.17,315700.0,52.28,52.34,52.14,52.17,315700.0
2014-01-02 10:20:00,52.15,52.21,52.14,52.14,324100.0,52.15,52.21,52.14,52.14,324100.0
2014-01-02 10:25:00,52.14,52.19,52.04,52.11,273000.0,52.14,52.19,52.04,52.11,273000.0
2014-01-02 10:30:00,52.11,52.14,52.04,52.07,156100.0,52.11,52.14,52.04,52.07,156100.0
2014-01-02 10:35:00,52.09,52.15,52.05,52.06,145600.0,52.09,52.15,52.05,52.06,145600.0
2014-01-02 10:40:00,52.1,52.21,52.06,52.13,170800.0,52.1,52.21,52.06,52.13,170800.0
2014-01-02 10:45:00,52.11,52.2,52.11,52.12,107100.0,52.11,52.2,52.11,52.12,107100.0
2014-01-02 10:50:00,52.14,52.18,52.07,52.15,142800.0,52.14,52.18,52.07,52.15,142800.0
2014-01-02 10:55:00,52.11,52.21,52.11,52.15,146300.0,52.11,52.21,52.11,52.15,146300.0
2014-01-02 11:00:00,52.16,52.2,52.14,52.2,97300.0,52.16,52.2,52.14,52.2,97300.0
2014-01-02 11:05:00,52.18,52.3,52.17,52.3,167300.0,52.18,52.3,52.17,52.3,167300.0
2014-01-02 11:10:00,52.3,52.39,52.22,52.22,220500.0,52.3,52.39,52.22,52.22,220500.0
2014-01-02 11:15:00,52.24,52.26,52.15,52.23,207200.0,52.24,52.26,52.15,52.23,207200.0
2014-01-02 11:20:00,52.24,52.3,52.16,52.19,98700.0,52.24,52.3,52.16,52.19,98700.0
2014-01-02 11:25:00,52.18,52.19,52.09,52.12,121800.0,52.18,52.19,52.09,52.12,121800.0
2014-01-02 11:30:00,52.15,52.15,52.06,52.07,137200.0,52.15,52.15,52.06,52.07,137200.0
2014-01-02 11:35:00,52.11,52.11,51.88,51.9,207900.0,52.11,52.11,51.88,51.9,207900.0
2014-01-02 11:40:00,51.9,51.92,51.86,51.9,223300.0,51.9,51.92,51.86,51.9,223300.0
2014-01-02 11:45:00,51.88,51.9,51.73,51.75,404600.0,51.88,51.9,51.73,51.75,404600.0
2014-01-02 11:50:00,51.74,51.78,51.67,51.74,379400.0,51.74,51.78,51.67,51.74,379400.0
2014-01-02 11:55:00,51.74,51.76,51.6,51.6,447300.0,51.74,51.76,51.6,51.6,447300.0
2014-01-02 12:00:00,51.61,51.76,51.54,51.74,453600.0,51.61,51.76,51.54,51.74,453600.0
2014-01-02 12:05:00,51.72,51.78,51.7,51.76,130200.0,51.72,51.78,51.7,51.76,130200.0
2014-01-02 12:10:00,51.75,51.84,51.73,51.77,137200.0,51.75,51.84,51.73,51.77,137200.0
2014-01-02 12:15:00,51.8,51.81,51.74,51.76,63700.0,51.8,51.81,51.74,51.76,63700.0
2014-01-02 12:20:00,51.79,51.82,51.72,51.72,92400.0,51.79,51.82,51.72,51.72,92400.0
2014-01-02 12:25:00,51.74,51.75,51.67,51.69,142800.0,51.74,51.75,51.67,51.69,142800.0
2014-01-02 12:30:00,51.71,51.73,51.65,51.73,97300.0,51.71,51.73,51.65,51.73,97300.0
2014-01-02 12:35:00,51.73,51.8,51.72,51.8,72100.0,51.73,51.8,51.72,51.8,72100.0
2014-01-02 12:40:00,51.77,51.81,51.73,51.77,111300.0,51.77,51.81,51.73,51.77,111300.0
2014-01-02 12:45:00,51.77,51.82,51.73,51.82,64400.0,51.77,51.82,51.73,51.82,64400.0
2014-01-02 12:50:00,51.79,51.92,51.78,51.91,170800.0,51.79,51.92,51.78,51.91,170800.0
2014-01-02 12:55:00,51.91,51.91,51.82,51.86,65100.0,51.91,51.91,51.82,51.86,65100.0
2014-01-02 13:00:00,51.91,51.95,51.86,51.92,236600.0,51.91,51.95,51.86,51.92,236600.0
2014-01-02 13:05:00,51.92,51.93,51.86,51.86,60200.0,51.92,51.93,51.86,51.86,60200.0
2014-01-02 13:10:00,51.87,51.87,51.78,51.79,149800.0,51.87,51.87,51.78,51.79,149800.0
2014-01-02 13:15:00,51.83,51.83,51.72,51.8,98700.0,51.83,51.83,51.72,51.8,98700.0
2014-01-02 13:20:00,51.79,51.81,51.66,51.67,132300.0,51.79,51.81,51.66,51.67,132300.0
2014-01-02 13:25:00,51.7,51.73,51.68,51.72,42000.0,51.7,51.73,51.68,51.72,42000.0
2014-01-02 13:30:00,51.73,51.75,51.61,51.74,161700.0,51.73,51.75,51.61,51.74,161700.0
2014-01-02 13:35:00,51.71,51.74,51.62,51.67,92400.0,51.71,51.74,51.62,51.67,92400.0
2014-01-02 13:40:00,51.69,51.72,51.65,51.71,48300.0,51.69,51.72,51.65,51.71,48300.0
2014-01-02 13:45:00,51.71,51.8,51.64,51.79,184100.0,51.71,51.8,51.64,51.79,184100.0
2014-01-02 13:50:00,51.74,51.8,51.65,51.69,85400.0,51.74,51.8,51.65,51.69,85400.0
2014-01-02 13:55:00,51.69,51.84,51.67,51.84,118300.0,51.69,51.84,51.67,51.84,118300.0
2014-01-02 14:00:00,51.84,51.84,51.75,51.75,103600.0,51.84,51.84,51.75,51.75,103600.0
2014-01-02 14:05:00,51.75,51.79,51.73,51.73,35700.0,51.75,51.79,51.73,51.73,35700.0
2014-01-02 14:10:00,51.73,51.76,51.66,51.67,172900.0,51.73,51.76,51.66,51.67,172900.0
2014-01-02 14:15:00,51.66,51.69,51.58,51.59,193900.0,51.66,51.69,51.58,51.59,193900.0
2014-01-02 14:20:00,51.6,51.68,51.55,51.68,229600.0,51.6,51.68,51.55,51.68,229600.0
2014-01-02 14:25:00,51.68,51.75,51.61,51.67,171500.0,51.68,51.75,51.61,51.67,171500.0
2014-01-02 14:30:00,51.71,51.71,51.64,51.64,59500.0,51.71,51.71,51.64,51.64,59500.0
2014-01-02 14:35:00,51.64,51.68,51.63,51.64,253400.0,51.64,51.68,51.63,51.64,253400.0
2014-01-02 14:40:00,51.66,51.74,51.65,51.68,110600.0,51.66,51.74,51.65,51.68,110600.0
2014-01-02 14:45:00,51.69,51.71,51.64,51.69,107100.0,51.69,51.71,51.64,51.69,107100.0
2014-01-02 14:50:00,51.68,51.69,51.64,51.64,90300.0,51.68,51.69,51.64,51.64,90300.0
2014-01-02 14:55:00,51.65,51.67,51.61,51.65,95200.0,51.65,51.67,51.61,51.65,95200.0
2014-01-02 15:00:00,51.65,51.75,51.62,51.75,135100.0,51.65,51.75,51.62,51.75,135100.0
2014-01-02 15:05:00,51.74,51.78,51.72,51.78,107100.0,51.74,51.78,51.72,51.78,107100.0
2014-01-02 15:10:00,51.78,51.78,51.68,51.68,245000.0,51.78,51.78,51.68,51.68,245000.0
2014-01-02 15:15:00,51.69,51.78,51.68,51.78,249900.0,51.69,51.78,51.68,51.78,249900.0
2014-01-02 15:20:00,51.78,51.79,51.75,51.78,209300.0,51.78,51.79,51.75,51.78,209300.0
2014-01-02 15:25:00,51.78,51.8,51.75,51.75,254100.0,51.78,51.8,51.75,51.75,254100.0
2014-01-02 15:30:00,51.75,51.82,51.74,51.8,280000.0,51.75,51.82,51.74,51.8,280000.0
2014-01-02 15:35:00,51.78,51.84,51.77,51.82,159600.0,51.78,51.84,51.77,51.82,159600.0
2014-01-02 15:40:00,51.82,51.87,51.79,51.87,338100.0,51.82,51.87,51.79,51.87,338100.0
2014-01-02 15:45:00,51.89,51.92,51.84,51.88,271600.0,51.89,51.92,51.84,51.88,271600.0
2014-01-02 15:50:00,51.89,51.91,51.8,51.83,317100.0,51.89,51.91,51.8,51.83,317100.0
2014-01-02 15:55:00,51.84,51.86,51.78,51.86,605500.0,51.84,51.86,51.78,51.86,605500.0
2014-01-03 09:30:00,52.0,52.39,51.94,52.29,530600.0,52.0,52.39,51.94,52.29,530600.0
2014-01-03 09:35:00,52.31,52.5,52.27,52.39,473200.0,52.31,52.5,52.27,52.39,473200.0
2014-01-03 09:40:00,52.39,52.46,52.18,52.28,301000.0,52.39,52.46,52.18,52.28,301000.0
2014-01-03 09:45:00,52.23,52.25,52.07,52.15,315000.0,52.23,52.25,52.07,52.15,315000.0
2014-01-03 09:50:00,52.15,52.22,52.08,52.18,206500.0,52.15,52.22,52.08,52.18,206500.0
2014-01-03 09:55:00,52.14,52.33,52.14,52.29,225400.0,52.14,52.33,52.14,52.29,225400.0
2014-01-03 10:00:00,52.31,52.39,52.28,52.35,324100.0,52.31,52.39,52.28,52.35,324100.0
2014-01-03 10:05:00,52.35,52.36,52.23,52.24,231700.0,52.35,52.36,52.23,52.24,231700.0
2014-01-03 10:10:00,52.3,52.32,52.2,52.2,94500.0,52.3,52.32,52.2,52.2,94500.0
2014-01-03 10:15:00,52.25,52.29,52.18,52.19,108500.0,52.25,52.29,52.18,52.19,108500.0
2014-01-03 10:20:00,52.18,52.28,52.14,52.23,205100.0,52.18,52.28,52.14,52.23,205100.0
2014-01-03 10:25:00,52.23,52.35,52.21,52.31,203700.0,52.23,52.35,52.21,52.31,203700.0
2014-01-03 10:30:00,52.32,52.45,52.31,52.41,419300.0,52.32,52.45,52.31,52.41,419300.0
2014-01-03 10:35:00,52.36,52.41,52.34,52.41,123200.0,52.36,52.41,52.34,52.41,123200.0
2014-01-03 10:40:00,52.4,52.44,52.37,52.41,133700.0,52.4,52.44,52.37,52.41,133700.0
2014-01-03 10:45:00,52.42,52.42,52.23,52.23,135800.0,52.42,52.42,52.23,52.23,135800.0
2014-01-03 10:50:00,52.27,52.34,52.23,52.29,113400.0,52.27,52.34,52.23,52.29,113400.0
2014-01-03 10:55:00,52.33,52.37,52.27,52.34,85400.0,52.33,52.37,52.27,52.34,85400.0
2014-01-03 11:00:00,52.34,52.4,52.25,52.25,177100.0,52.34,52.4,52.25,52.25,177100.0
2014-01-03 11:05:00,52.26,52.42,52.26,52.39,189000.0,52.26,52.42,52.26,52.39,189000.0
2014-01-03 11:10:00,52.43,52.43,52.3,52.35,128800.0,52.43,52.43,52.3,52.35,128800.0
2014-01-03 11:15:00,52.35,52.4,52.32,52.34,103600.0,52.35,52.4,52.32,52.34,103600.0
2014-01-03 11:20:00,52.34,52.4,52.34,52.4,119700.0,52.34,52.4,52.34,52.4,119700.0
2014-01-03 11:25:00,52.38,52.43,52.35,52.37,129500.0,52.38,52.43,52.35,52.37,129500.0
2014-01-03 11:30:00,52.36,52.39,52.31,52.32,149800.0,52.36,52.39,52.31,52.32,149800.0
2014-01-03 11:35:00,52.32,52.34,52.24,52.28,132300.0,52.32,52.34,52.24,52.28,132300.0
2014-01-03 11:40:00,52.27,52.34,52.23,52.31,119000.0,52.27,52.34,52.23,52.31,119000.0
2014-01-03 11:45:00,52.3,52.32,52.24,52.25,149100.0,52.3,52.32,52.24,52.25,149100.0
2014-01-03 11:50:00,52.25,52.28,52.17,52.19,130200.0,52.25,52.28,52.17,52.19,130200.0
2014-01-03 11:55:00,52.2,52.2,52.11,52.14,242200.0,52.2,52.2,52.11,52.14,242200.0
2014-01-03 12:00:00,52.13,52.17,52.11,52.13,133000.0,52.13,52.17,52.11,52.13,133000.0
2014-01-03 12:05:00,52.14,52.23,52.14,52.22,274400.0,52.14,52.23,52.14,52.22,274400.0
2014-01-03 12:10:00,52.22,52.23,52.17,52.17,49700.0,52.22,52.23,52.17,52.17,49700.0
2014-01-03 12:15:00,52.19,52.29,52.17,52.24,110600.0,52.19,52.29,52.17,52.24,110600.0
2014-01-03 12:20:00,52.26,52.33,52.24,52.31,154000.0,52.26,52.33,52.24,52.31,154000.0
2014-01-03 12:25:00,52.31,52.33,52.29,52.31,72800.0,52.31,52.33,52.29,52.31,72800.0
2014-01-03 12:30:00,52.31,52.32,52.27,52.3,88200.0,52.31,52.32,52.27,52.3,88200.0
2014-01-03 12:35:00,52.31,52.38,52.3,52.35,168000.0,52.31,52.38,52.3,52.35,168000.0
2014-01-03 12:40:00,52.37,52.38,52.34,52.38,44800.0,52.37,52.38,52.34,52.38,44800.0
2014-01-03 12:45:00,52.35,52.39,52.35,52.38,100800.0,52.35,52.39,52.35,52.38,100800.0
2014-01-03 12:50:00,52.38,52.38,52.31,52.38,33600.0,52.38,52.38,52.31,52.38,33600.0
2014-01-03 12:55:00,52.37,52.39,52.35,52.38,67200.0,52.37,52.39,52.35,52.38,67200.0
2014-01-03 13:00:00,52.34,52.38,52.32,52.33,74900.0,52.34,52.38,52.32,52.33,74900.0
2014-01-03 13:05:00,52.36,52.42,52.35,52.4,79100.0,52.36,52.42,52.35,52.4,79100.0
2014-01-03 13:10:00,52.42,52.43,52.36,52.4,61600.0,52.42,52.43,52.36,52.4,61600.0
2014-01-03 13:15:00,52.4,52.43,52.33,52.36,142800.0,52.4,52.43,52.33,52.36,142800.0
2014-01-03 13:20:00,52.39,52.41,52.33,52.35,105700.0,52.39,52.41,52.33,52.35,105700.0
2014-01-03 13:25:00,52.35,52.37,52.33,52.37,28700.0,52.35,52.37,52.33,52.37,28700.0
2014-01-03 13:30:00,52.36,52.37,52.32,52.36,75600.0,52.36,52.37,52.32,52.36,75600.0
2014-01-03 13:35:00,52.36,52.37,52.32,52.32,130200.0,52.36,52.37,52.32,52.32,130200.0
2014-01-03 13:40:00,52.35,52.35,52.29,52.34,79800.0,52.35,52.35,52.29,52.34,79800.0
2014-01-03 13:45:00,52.33,52.38,52.29,52.38,62300.0,52.33,52.38,52.29,52.38,62300.0
2014-01-03 13:50:00,52.38,52.38,52.31,52.33,58800.0,52.38,52.38,52.31,52.33,58800.0
2014-01-03 13:55:00,52.33,52.38,52.31,52.35,63700.0,52.33,52.38,52.31,52.35,63700.0
2014-01-03 14:00:00,52.36,52.38,52.31,52.37,68600.0,52.36,52.38,52.31,52.37,68600.0
2014-01-03 14:05:00,52.37,52.39,52.31,52.32,130200.0,52.37,52.39,52.31,52.32,130200.0
2014-01-03 14:10:00,52.32,52.38,52.32,52.35,81200.0,52.32,52.38,52.32,52.35,81200.0
2014-01-03 14:15:00,52.35,52.38,52.32,52.35,62300.0,52.35,52.38,52.32,52.35,62300.0
2014-01-03 14:20:00,52.34,52.38,52.34,52.36,49700.0,52.34,52.38,52.34,52.36,49700.0
2014-01-03 14:25:00,52.37,52.38,52.32,52.37,61600.0,52.37,52.38,52.32,52.37,61600.0
2014-01-03 14:30:00,52.37,52.38,52.28,52.3,100100.0,52.37,52.38,52.28,52.3,100100.0
2014-01-03 14:35:00,52.29,52.36,52.29,52.3,61600.0,52.29,52.36,52.29,52.3,61600.0
2014-01-03 14:40:00,52.3,52.34,52.25,52.27,140000.0,52.3,52.34,52.25,52.27,140000.0
2014-01-03 14:45:00,52.27,52.32,52.22,52.31,142800.0,52.27,52.32,52.22,52.31,142800.0
2014-01-03 14:50:00,52.29,52.29,52.23,52.25,125300.0,52.29,52.29,52.23,52.25,125300.0
2014-01-03 14:55:00,52.24,52.29,52.22,52.26,120400.0,52.24,52.29,52.22,52.26,120400.0
2014-01-03 15:00:00,52.25,52.25,52.17,52.2,128800.0,52.25,52.25,52.17,52.2,128800.0
2014-01-03 15:05:00,52.2,52.26,52.2,52.22,123900.0,52.2,52.26,52.2,52.22,123900.0
2014-01-03 15:10:00,52.23,52.27,52.21,52.21,112700.0,52.23,52.27,52.21,52.21,112700.0
2014-01-03 15:15:00,52.21,52.24,52.19,52.2,111300.0,52.21,52.24,52.19,52.2,111300.0
2014-01-03 15:20:00,52.2,52.21,52.17,52.2,123200.0,52.2,52.21,52.17,52.2,123200.0
2014-01-03 15:25:00,52.19,52.19,52.15,52.15,222600.0,52.19,52.19,52.15,52.15,222600.0
2014-01-03 15:30:00,52.15,52.2,52.14,52.15,353500.0,52.15,52.2,52.14,52.15,353500.0
2014-01-03 15:35:00,52.15,52.16,52.11,52.12,319900.0,52.15,52.16,52.11,52.12,319900.0
2014-01-03 15:40:00,52.13,52.14,52.09,52.09,276500.0,52.13,52.14,52.09,52.09,276500.0
2014-01-03 15:45:00,52.11,52.11,52.04,52.04,405300.0,52.11,52.11,52.04,52.04,405300.0
2014-01-03 15:50:00,52.05,52.09,51.95,51.96,1521100.0,52.05,52.09,51.95,51.96,1521100.0
2014-01-03 15:55:00,51.96,51.99,51.84,51.87,837900.0,51.96,51.99,51.84,51.87,837900.0
2014-01-06 09:30:00,51.87,52.06,50.86,51.07,1247400.0,51.87,52.06,50.86,51.07,1247400.0
2014-01-06 09:35:00,51.07,51.1,50.9,50.96,566300.0,51.07,51.1,50.9,50.96,566300.0
2014-01-06 09:40:00,50.94,50.95,50.48,50.81,1038800.0,50.94,50.95,50.48,50.81,1038800.0
2014-01-06 09:45:00,50.75,50.96,50.72,50.9,510300.0,50.75,50.96,50.72,50.9,510300.0
2014-01-06 09:50:00,50.9,51.07,50.8,51.0,457800.0,50.9,51.07,50.8,51.0,457800.0
2014-01-06 09:55:00,51.03,51.11,50.97,51.06,293300.0,51.03,51.11,50.97,51.06,293300.0
2014-01-06 10:00:00,51.06,51.09,50.93,50.97,317100.0,51.06,51.09,50.93,50.97,317100.0
2014-01-06 10:05:00,50.95,50.97,50.69,50.79,532700.0,50.95,50.97,50.69,50.79,532700.0
2014-01-06 10:10:00,50.72,51.07,50.71,50.92,340200.0,50.72,51.07,50.71,50.92,340200.0
2014-01-06 10:15:00,50.91,51.07,50.88,51.03,268800.0,50.91,51.07,50.88,51.03,268800.0
2014-01-06 10:20:00,51.06,51.14,50.98,51.14,282100.0,51.06,51.14,50.98,51.14,282100.0
2014-01-06 10:25:00,51.14,51.23,51.04,51.16,338800.0,51.14,51.23,51.04,51.16,338800.0
2014-01-06 10:30:00,51.16,51.23,51.0,51.15,243600.0,51.16,51.23,51.0,51.15,243600.0
2014-01-06 10:35:00,51.18,51.34,51.18,51.21,350700.0,51.18,51.34,51.18,51.21,350700.0
2014-01-06 10:40:00,51.2,51.32,51.14,51.14,280000.0,51.2,51.32,51.14,51.14,280000.0
2014-01-06 10:45:00,51.16,51.28,51.02,51.03,274400.0,51.16,51.28,51.02,51.03,274400.0
2014-01-06 10:50:00,51.06,51.32,51.02,51.29,363300.0,51.06,51.32,51.02,51.29,363300.0
2014-01-06 10:55:00,51.29,51.32,51.1,51.14,226800.0,51.29,51.32,51.1,51.14,226800.0
2014-01-06 11:00:00,51.14,51.2,51.07,51.15,174300.0,51.14,51.2,51.07,51.15,174300.0
2014-01-06 11:05:00,51.14,51.2,51.09,51.09,101500.0,51.14,51.2,51.09,51.09,101500.0
2014-01-06 11:10:00,51.09,51.13,51.04,51.07,150500.0,51.09,51.13,51.04,51.07,150500.0
2014-01-06 11:15:00,51.12,51.14,51.0,51.0,221900.0,51.12,51.14,51.0,51.0,221900.0
2014-01-06 11:20:00,51.0,51.06,50.95,50.96,161000.0,51.0,51.06,50.95,50.96,161000.0
2014-01-06 11:25:00,50.95,51.05,50.88,51.04,194600.0,50.95,51.05,50.88,51.04,194600.0
2014-01-06 11:30:00,51.0,51.09,50.96,51.07,102900.0,51.0,51.09,50.96,51.07,102900.0
2014-01-06 11:35:00,51.06,51.06,50.9,50.97,157500.0,51.06,51.06,50.9,50.97,157500.0
2014-01-06 11:40:00,50.96,50.97,50.9,50.94,165900.0,50.96,50.97,50.9,50.94,165900.0
2014-01-06 11:45:00,50.95,50.99,50.89,50.96,147700.0,50.95,50.99,50.89,50.96,147700.0
2014-01-06 11:50:00,50.91,50.97,50.89,50.92,99400.0,50.91,50.97,50.89,50.92,99400.0
2014-01-06 11:55:00,50.92,51.04,50.89,50.94,261800.0,50.92,51.04,50.89,50.94,261800.0
2014-01-06 12:00:00,50.94,51.03,50.94,51.01,120400.0,50.94,51.03,50.94,51.01,120400.0
2014-01-06 12:05:00,51.01,51.16,51.0,51.11,206500.0,51.01,51.16,51.0,51.11,206500.0
2014-01-06 12:10:00,51.03,51.13,51.03,51.13,90300.0,51.03,51.13,51.03,51.13,90300.0
2014-01-06 12:15:00,51.11,51.29,51.1,51.27,131600.0,51.11,51.29,51.1,51.27,131600.0
2014-01-06 12:20:00,51.27,51.37,51.23,51.34,261800.0,51.27,51.37,51.23,51.34,261800.0
2014-01-06 12:25:00,51.34,51.46,51.24,51.24,212100.0,51.34,51.46,51.24,51.24,212100.0
2014-01-06 12:30:00,51.25,51.28,51.15,51.22,87500.0,51.25,51.28,51.15,51.22,87500.0
2014-01-06 12:35:00,51.27,51.36,51.22,51.28,107100.0,51.27,51.36,51.22,51.28,107100.0
2014-01-06 12:40:00,51.31,51.32,51.19,51.22,173600.0,51.31,51.32,51.19,51.22,173600.0
2014-01-06 12:45:00,51.21,51.26,51.19,51.21,110600.0,51.21,51.26,51.19,51.21,110600.0
2014-01-06 12:50:00,51.21,51.38,51.21,51.31,109200.0,51.21,51.38,51.21,51.31,109200.0
2014-01-06 12:55:00,51.31,51.34,51.21,51.22,79800.0,51.31,51.34,51.21,51.22,79800.0
2014-01-06 13:00:00,51.28,51.28,51.07,51.11,196700.0,51.28,51.28,51.07,51.11,196700.0
2014-01-06 13:05:00,51.06,51.13,51.03,51.06,100100.0,51.06,51.13,51.03,51.06,100100.0
2014-01-06 13:10:00,51.06,51.13,51.05,51.11,63000.0,51.06,51.13,51.05,51.11,63000.0
2014-01-06 13:15:00,51.13,51.22,51.13,51.2,115500.0,51.13,51.22,51.13,51.2,115500.0
2014-01-06 13:20:00,51.2,51.2,51.05,51.05,93800.0,51.2,51.2,51.05,51.05,93800.0
2014-01-06 13:25:00,51.07,51.09,50.99,51.01,96600.0,51.07,51.09,50.99,51.01,96600.0
2014-01-06 13:30:00,51.01,51.14,50.99,51.0,180600.0,51.01,51.14,50.99,51.0,180600.0
2014-01-06 13:35:00,51.02,51.1,50.99,51.02,142800.0,51.02,51.1,50.99,51.02,142800.0
2014-01-06 13:40:00,51.05,51.12,51.01,51.12,95900.0,51.05,51.12,51.01,51.12,95900.0
2014-01-06 13:45:00,51.09,51.13,51.08,51.12,58100.0,51.09,51.13,51.08,51.12,58100.0
2014-01-06 13:50:00,51.1,51.28,51.1,51.24,165200.0,51.1,51.28,51.1,51.24,165200.0
2014-01-06 13:55:00,51.26,51.29,51.18,51.22,94500.0,51.26,51.29,51.18,51.22,94500.0
2014-01-06 14:00:00,51.18,51.26,51.18,51.23,165900.0,51.18,51.26,51.18,51.23,165900.0
2014-01-06 14:05:00,51.23,51.26,51.16,51.17,119000.0,51.23,51.26,51.16,51.17,119000.0
2014-01-06 14:10:00,51.19,51.27,51.18,51.21,144900.0,51.19,51.27,51.18,51.21,144900.0
2014-01-06 14:15:00,51.21,51.21,51.12,51.15,111300.0,51.21,51.21,51.12,51.15,111300.0
2014-01-06 14:20:00,51.18,51.26,51.15,51.24,87500.0,51.18,51.26,51.15,51.24,87500.0
2014-01-06 14:25:00,51.24,51.27,51.17,51.23,96600.0,51.24,51.27,51.17,51.23,96600.0
2014-01-06 14:30:00,51.24,51.4,51.23,51.4,380800.0,51.24,51.4,51.23,51.4,380800.0
2014-01-06 14:35:00,51.38,51.41,51.29,51.39,203700.0,51.38,51.41,51.29,51.39,203700.0
2014-01-06 14:40:00,51.4,51.51,51.39,51.5,196700.0,51.4,51.51,51.39,51.5,196700.0
2014-01-06 14:45:00,51.51,51.57,51.43,51.44,212800.0,51.51,51.57,51.43,51.44,212800.0
2014-01-06 14:50:00,51.44,51.47,51.37,51.38,142800.0,51.44,51.47,51.37,51.38,142800.0
2014-01-06 14:55:00,51.4,51.61,51.4,51.51,181300.0,51.4,51.61,51.4,51.51,181300.0
2014-01-06 15:00:00,51.51,51.52,51.39,51.52,126700.0,51.51,51.52,51.39,51.52,126700.0
2014-01-06 15:05:00,51.5,51.53,51.43,51.51,102200.0,51.5,51.53,51.43,51.51,102200.0
2014-01-06 15:10:00,51.5,51.52,51.4,51.48,102900.0,51.5,51.52,51.4,51.48,102900.0
2014-01-06 15:15:00,51.51,51.52,51.43,51.52,176400.0,51.51,51.52,51.43,51.52,176400.0
2014-01-06 15:20:00,51.52,51.54,51.44,51.51,114800.0,51.52,51.54,51.44,51.51,114800.0
2014-01-06 15:25:00,51.5,51.55,51.48,51.54,193900.0,51.5,51.55,51.48,51.54,193900.0
2014-01-06 15:30:00,51.52,51.54,51.38,51.39,185500.0,51.52,51.54,51.38,51.39,185500.0
2014-01-06 15:35:00,51.37,51.4,51.31,51.38,226100.0,51.37,51.4,51.31,51.38,226100.0
2014-01-06 15:40:00,51.38,51.4,51.31,51.35,214900.0,51.38,51.4,51.31,51.35,214900.0
2014-01-06 15:45:00,51.36,51.42,51.34,51.39,224700.0,51.36,51.42,51.34,51.39,224700.0
2014-01-06 15:50:00,51.39,51.45,51.33,51.38,970200.0,51.39,51.45,51.33,51.38,970200.0
2014-01-06 15:55:00,51.38,51.44,51.34,51.34,784700.0,51.38,51.44,51.34,51.34,784700.0
2014-01-07 09:30:00,49.68,49.7,49.14,49.28,3937500.0,49.68,49.7,49.14,49.28,3937500.0
2014-01-07 09:35:00,49.27,49.47,49.04,49.22,1858500.0,49.27,49.47,49.04,49.22,1858500.0
2014-01-07 09:40:00,49.24,49.29,48.88,48.94,1573600.0,49.24,49.29,48.88,48.94,1573600.0
2014-01-07 09:45:00,48.96,49.07,48.69,48.71,2037700.0,48.96,49.07,48.69,48.71,2037700.0
2014-01-07 09:50:00,48.71,49.06,48.71,49.01,1333500.0,48.71,49.06,48.71,49.01,1333500.0
2014-01-07 09:55:00,48.99,49.27,48.86,49.17,1143100.0,48.99,49.27,48.86,49.17,1143100.0
2014-01-07 10:00:00,49.17,49.34,49.07,49.1,989100.0,49.17,49.34,49.07,49.1,989100.0
2014-01-07 10:05:00,49.07,49.2,49.0,49.17,608300.0,49.07,49.2,49.0,49.17,608300.0
2014-01-07 10:10:00,49.18,49.21,48.87,48.89,868000.0,49.18,49.21,48.87,48.89,868000.0
2014-01-07 10:15:00,48.89,48.91,48.74,48.86,957600.0,48.89,48.91,48.74,48.86,957600.0
2014-01-07 10:20:00,48.9,49.06,48.85,49.03,608300.0,48.9,49.06,48.85,49.03,608300.0
2014-01-07 10:25:00,49.05,49.11,48.98,49.05,553700.0,49.05,49.11,48.98,49.05,553700.0
2014-01-07 10:30:00,49.06,49.21,49.02,49.06,543900.0,49.06,49.21,49.02,49.06,543900.0
2014-01-07 10:35:00,49.09,49.14,48.95,48.95,588700.0,49.09,49.14,48.95,48.95,588700.0
2014-01-07 10:40:00,48.95,49.09,48.94,49.01,426300.0,48.95,49.09,48.94,49.01,426300.0
2014-01-07 10:45:00,49.01,49.07,49.01,49.06,308700.0,49.01,49.07,49.01,49.06,308700.0
2014-01-07 10:50:00,49.05,49.35,49.03,49.29,718200.0,49.05,49.35,49.03,49.29,718200.0
2014-01-07 10:55:00,49.3,49.31,49.09,49.18,466200.0,49.3,49.31,49.09,49.18,466200.0
2014-01-07 11:00:00,49.13,49.19,49.01,49.06,563500.0,49.13,49.19,49.01,49.06,563500.0
2014-01-07 11:05:00,49.07,49.14,49.04,49.09,247800.0,49.07,49.14,49.04,49.09,247800.0
2014-01-07 11:10:00,49.08,49.19,49.06,49.19,312200.0,49.08,49.19,49.06,49.19,312200.0
2014-01-07 11:15:00,49.17,49.23,49.13,49.14,331800.0,49.17,49.23,49.13,49.14,331800.0
2014-01-07 11:20:00,49.14,49.15,49.05,49.05,380800.0,49.14,49.15,49.05,49.05,380800.0
2014-01-07 11:25:00,49.05,49.1,49.04,49.07,285600.0,49.05,49.1,49.04,49.07,285600.0
2014-01-07 11:30:00,49.06,49.11,49.06,49.07,182000.0,49.06,49.11,49.06,49.07,182000.0
2014-01-07 11:35:00,49.09,49.19,49.07,49.19,278600.0,49.09,49.19,49.07,49.19,278600.0
2014-01-07 11:40:00,49.2,49.21,49.05,49.1,252000.0,49.2,49.21,49.05,49.1,252000.0
2014-01-07 11:45:00,49.08,49.09,48.86,49.02,796600.0,49.08,49.09,48.86,49.02,796600.0
2014-01-07 11:50:00,49.02,49.02,48.86,48.87,302400.0,49.02,49.02,48.86,48.87,302400.0
2014-01-07 11:55:00,48.87,48.89,48.73,48.75,623700.0,48.87,48.89,48.73,48.75,623700.0
2014-01-07 12:00:00,48.74,48.78,48.69,48.71,683900.0,48.74,48.78,48.69,48.71,683900.0
2014-01-07 12:05:00,48.69,48.84,48.65,48.71,800100.0,48.69,48.84,48.65,48.71,800100.0
2014-01-07 12:10:00,48.72,48.75,48.64,48.66,453600.0,48.72,48.75,48.64,48.66,453600.0
2014-01-07 12:15:00,48.66,48.71,48.51,48.55,1080100.0,48.66,48.71,48.51,48.55,1080100.0
2014-01-07 12:20:00,48.55,48.69,48.51,48.52,749700.0,48.55,48.69,48.51,48.52,749700.0
2014-01-07 12:25:00,48.53,48.69,48.5,48.66,318500.0,48.53,48.69,48.5,48.66,318500.0
2014-01-07 12:30:00,48.67,48.75,48.62,48.66,347900.0,48.67,48.75,48.62,48.66,347900.0
2014-01-07 12:35:00,48.69,48.69,48.4,48.4,690200.0,48.69,48.69,48.4,48.4,690200.0
2014-01-07 12:40:00,48.41,48.53,48.36,48.47,543200.0,48.41,48.53,48.36,48.47,543200.0
2014-01-07 12:45:00,48.47,48.5,48.36,48.42,366100.0,48.47,48.5,48.36,48.42,366100.0
2014-01-07 12:50:00,48.42,48.48,48.38,48.42,245700.0,48.42,48.48,48.38,48.42,245700.0
2014-01-07 12:55:00,48.43,48.43,48.36,48.42,400400.0,48.43,48.43,48.36,48.42,400400.0
2014-01-07 13:00:00,48.43,48.55,48.41,48.49,569800.0,48.43,48.55,48.41,48.49,569800.0
2014-01-07 13:05:00,48.5,48.58,48.47,48.53,242900.0,48.5,48.58,48.47,48.53,242900.0
2014-01-07 13:10:00,48.55,48.59,48.52,48.57,314300.0,48.55,48.59,48.52,48.57,314300.0
2014-01-07 13:15:00,48.58,48.66,48.55,48.61,313600.0,48.58,48.66,48.55,48.61,313600.0
2014-01-07 13:20:00,48.58,48.67,48.58,48.64,191800.0,48.58,48.67,48.58,48.64,191800.0
2014-01-07 13:25:00,48.63,48.66,48.57,48.63,203000.0,48.63,48.66,48.57,48.63,203000.0
2014-01-07 13:30:00,48.64,48.65,48.52,48.56,309400.0,48.64,48.65,48.52,48.56,309400.0
2014-01-07 13:35:00,48.56,48.6,48.5,48.55,274400.0,48.56,48.6,48.5,48.55,274400.0
2014-01-07 13:40:00,48.58,48.59,48.52,48.52,335300.0,48.58,48.59,48.52,48.52,335300.0
2014-01-07 13:45:00,48.53,48.63,48.52,48.61,249900.0,48.53,48.63,48.52,48.61,249900.0
2014-01-07 13:50:00,48.6,48.72,48.59,48.63,440300.0,48.6,48.72,48.59,48.63,440300.0
2014-01-07 13:55:00,48.6,48.7,48.6,48.6,167300.0,48.6,48.7,48.6,48.6,167300.0
2014-01-07 14:00:00,48.62,48.64,48.51,48.63,452900.0,48.62,48.64,48.51,48.63,452900.0
2014-01-07 14:05:00,48.61,48.63,48.51,48.55,231700.0,48.61,48.63,48.51,48.55,231700.0
2014-01-07 14:10:00,48.54,48.56,48.43,48.47,341600.0,48.54,48.56,48.43,48.47,341600.0
2014-01-07 14:15:00,48.49,48.51,48.43,48.43,347200.0,48.49,48.51,48.43,48.43,347200.0
2014-01-07 14:20:00,48.44,48.46,48.27,48.3,771400.0,48.44,48.46,48.27,48.3,771400.0
2014-01-07 14:25:00,48.27,48.35,48.19,48.19,532700.0,48.27,48.35,48.19,48.19,532700.0
2014-01-07 14:30:00,48.18,48.32,48.18,48.3,495600.0,48.18,48.32,48.18,48.3,495600.0
2014-01-07 14:35:00,48.3,48.41,48.26,48.26,446600.0,48.3,48.41,48.26,48.26,446600.0
2014-01-07 14:40:00,48.26,48.33,48.26,48.28,198800.0,48.26,48.33,48.26,48.28,198800.0
2014-01-07 14:45:00,48.28,48.37,48.26,48.32,291200.0,48.28,48.37,48.26,48.32,291200.0
2014-01-07 14:50:00,48.32,48.33,48.17,48.24,359100.0,48.32,48.33,48.17,48.24,359100.0
2014-01-07 14:55:00,48.24,48.27,48.19,48.21,304500.0,48.24,48.27,48.19,48.21,304500.0
2014-01-07 15:00:00,48.21,48.27,48.19,48.22,345800.0,48.21,48.27,48.19,48.22,345800.0
2014-01-07 15:05:00,48.21,48.26,48.15,48.23,597100.0,48.21,48.26,48.15,48.23,597100.0
2014-01-07 15:10:00,48.23,48.41,48.22,48.38,789600.0,48.23,48.41,48.22,48.38,789600.0
2014-01-07 15:15:00,48.38,48.41,48.32,48.39,380100.0,48.38,48.41,48.32,48.39,380100.0
2014-01-07 15:20:00,48.38,48.45,48.33,48.36,346500.0,48.38,48.45,48.33,48.36,346500.0
2014-01-07 15:25:00,48.35,48.38,48.28,48.32,427700.0,48.35,48.38,48.28,48.32,427700.0
2014-01-07 15:30:00,48.33,48.47,48.32,48.47,612500.0,48.33,48.47,48.32,48.47,612500.0
2014-01-07 15:35:00,48.48,48.57,48.46,48.57,671300.0,48.48,48.57,48.46,48.57,671300.0
2014-01-07 15:40:00,48.57,48.59,48.47,48.48,548100.0,48.57,48.59,48.47,48.48,548100.0
2014-01-07 15:45:00,48.5,48.64,48.45,48.6,692300.0,48.5,48.64,48.45,48.6,692300.0
2014-01-07 15:50:00,48.6,48.68,48.6,48.62,862400.0,48.6,48.68,48.6,48.62,862400.0
2014-01-07 15:55:00,48.61,48.67,48.48,48.49,1302700.0,48.61,48.67,48.48,48.49,1302700.0
2014-01-08 09:30:00,48.13,48.85,48.07,48.84,1509200.0,48.13,48.85,48.07,48.84,1509200.0
2014-01-08 09:35:00,48.85,49.35,48.8,49.26,1652000.0,48.85,49.35,48.8,49.26,1652000.0
2014-01-08 09:40:00,49.26,49.43,49.07,49.26,996100.0,49.26,49.43,49.07,49.26,996100.0
2014-01-08 09:45:00,49.25,49.26,48.89,49.05,854000.0,49.25,49.26,48.89,49.05,854000.0
2014-01-08 09:50:00,49.04,49.06,48.9,48.92,502600.0,49.04,49.06,48.9,48.92,502600.0
2014-01-08 09:55:00,48.92,49.13,48.81,49.08,520800.0,48.92,49.13,48.81,49.08,520800.0
2014-01-08 10:00:00,49.09,49.24,49.07,49.14,572600.0,49.09,49.24,49.07,49.14,572600.0
2014-01-08 10:05:00,49.14,49.16,49.09,49.11,309400.0,49.14,49.16,49.09,49.11,309400.0
2014-01-08 10:10:00,49.11,49.14,49.02,49.06,275800.0,49.11,49.14,49.02,49.06,275800.0
2014-01-08 10:15:00,49.06,49.17,49.02,49.16,382900.0,49.06,49.17,49.02,49.16,382900.0
2014-01-08 10:20:00,49.16,49.25,49.14,49.21,490000.0,49.16,49.25,49.14,49.21,490000.0
2014-01-08 10:25:00,49.21,49.21,48.98,49.13,483000.0,49.21,49.21,48.98,49.13,483000.0
2014-01-08 10:30:00,49.14,49.36,49.13,49.36,679000.0,49.14,49.36,49.13,49.36,679000.0
2014-01-08 10:35:00,49.35,49.36,49.2,49.23,410200.0,49.35,49.36,49.2,49.23,410200.0
2014-01-08 10:40:00,49.24,49.4,49.24,49.32,357000.0,49.24,49.4,49.24,49.32,357000.0
2014-01-08 10:45:00,49.33,49.37,49.09,49.11,343700.0,49.33,49.37,49.09,49.11,343700.0
2014-01-08 10:50:00,49.13,49.16,48.95,48.96,294000.0,49.13,49.16,48.95,48.96,294000.0
2014-01-08 10:55:00,48.96,49.03,48.93,48.99,184100.0,48.96,49.03,48.93,48.99,184100.0
2014-01-08 11:00:00,48.97,49.02,48.94,49.0,173600.0,48.97,49.02,48.94,49.0,173600.0
2014-01-08 11:05:00,48.97,49.0,48.87,48.91,223300.0,48.97,49.0,48.87,48.91,223300.0
2014-01-08 11:10:00,48.89,48.95,48.86,48.91,205100.0,48.89,48.95,48.86,48.91,205100.0
2014-01-08 11:15:00,48.91,49.07,48.91,49.05,247800.0,48.91,49.07,48.91,49.05,247800.0
2014-01-08 11:20:00,49.03,49.28,49.03,49.25,338100.0,49.03,49.28,49.03,49.25,338100.0
2014-01-08 11:25:00,49.26,49.35,49.19,49.2,415800.0,49.26,49.35,49.19,49.2,415800.0
2014-01-08 11:30:00,49.2,49.28,49.2,49.27,226100.0,49.2,49.28,49.2,49.27,226100.0
2014-01-08 11:35:00,49.25,49.29,49.21,49.24,196700.0,49.25,49.29,49.21,49.24,196700.0
2014-01-08 11:40:00,49.24,49.29,49.2,49.23,341600.0,49.24,49.29,49.2,49.23,341600.0
2014-01-08 11:45:00,49.24,49.29,49.21,49.24,195300.0,49.24,49.29,49.21,49.24,195300.0
2014-01-08 11:50:00,49.27,49.3,49.23,49.24,172200.0,49.27,49.3,49.23,49.24,172200.0
2014-01-08 11:55:00,49.25,49.35,49.25,49.35,186900.0,49.25,49.35,49.25,49.35,186900.0
2014-01-08 12:00:00,49.34,49.37,49.3,49.3,219800.0,49.34,49.37,49.3,49.3,219800.0
2014-01-08 12:05:00,49.31,49.37,49.3,49.33,121100.0,49.31,49.37,49.3,49.33,121100.0
2014-01-08 12:10:00,49.36,49.36,49.3,49.32,155400.0,49.36,49.36,49.3,49.32,155400.0
2014-01-08 12:15:00,49.32,49.34,49.27,49.3,184800.0,49.32,49.34,49.27,49.3,184800.0
2014-01-08 12:20:00,49.34,49.42,49.32,49.38,288400.0,49.34,49.42,49.32,49.38,288400.0
2014-01-08 12:25:00,49.39,49.39,49.3,49.3,129500.0,49.39,49.39,49.3,49.3,129500.0
2014-01-08 12:30:00,49.3,49.3,49.24,49.27,185500.0,49.3,49.3,49.24,49.27,185500.0
2014-01-08 12:35:00,49.27,49.32,49.25,49.25,89600.0,49.27,49.32,49.25,49.25,89600.0
2014-01-08 12:40:00,49.24,49.34,49.23,49.3,51800.0,49.24,49.34,49.23,49.3,51800.0
2014-01-08 12:45:00,49.33,49.35,49.31,49.35,64400.0,49.33,49.35,49.31,49.35,64400.0
2014-01-08 12:50:00,49.35,49.38,49.34,49.36,90300.0,49.35,49.38,49.34,49.36,90300.0
2014-01-08 12:55:00,49.36,49.36,49.25,49.28,116900.0,49.36,49.36,49.25,49.28,116900.0
2014-01-08 13:00:00,49.28,49.39,49.23,49.29,661500.0,49.28,49.39,49.23,49.29,661500.0
2014-01-08 13:05:00,49.29,49.3,49.25,49.27,197400.0,49.29,49.3,49.25,49.27,197400.0
2014-01-08 13:10:00,49.27,49.29,49.21,49.23,319200.0,49.27,49.29,49.21,49.23,319200.0
2014-01-08 13:15:00,49.23,49.25,49.13,49.17,403900.0,49.23,49.25,49.13,49.17,403900.0
2014-01-08 13:20:00,49.16,49.18,49.08,49.11,262500.0,49.16,49.18,49.08,49.11,262500.0
2014-01-08 13:25:00,49.14,49.22,49.14,49.19,123200.0,49.14,49.22,49.14,49.19,123200.0
2014-01-08 13:30:00,49.22,49.27,49.19,49.23,137900.0,49.22,49.27,49.19,49.23,137900.0
2014-01-08 13:35:00,49.24,49.27,49.18,49.18,113400.0,49.24,49.27,49.18,49.18,113400.0
2014-01-08 13:40:00,49.18,49.25,49.17,49.23,88200.0,49.18,49.25,49.17,49.23,88200.0
2014-01-08 13:45:00,49.23,49.23,49.16,49.21,72100.0,49.23,49.23,49.16,49.21,72100.0
2014-01-08 13:50:00,49.18,49.23,49.13,49.2,109900.0,49.18,49.23,49.13,49.2,109900.0
2014-01-08 13:55:00,49.2,49.2,49.12,49.13,93800.0,49.2,49.2,49.12,49.13,93800.0
2014-01-08 14:00:00,49.13,49.28,49.08,49.25,199500.0,49.13,49.28,49.08,49.25,199500.0
2014-01-08 14:05:00,49.26,49.27,49.12,49.12,142800.0,49.26,49.27,49.12,49.12,142800.0
2014-01-08 14:10:00,49.11,49.19,49.08,49.18,127400.0,49.11,49.19,49.08,49.18,127400.0
2014-01-08 14:15:00,49.15,49.22,49.15,49.19,82600.0,49.15,49.22,49.15,49.19,82600.0
2014-01-08 14:20:00,49.19,49.29,49.17,49.28,210000.0,49.19,49.29,49.17,49.28,210000.0
2014-01-08 14:25:00,49.28,49.35,49.22,49.27,406700.0,49.28,49.35,49.22,49.27,406700.0
2014-01-08 14:30:00,49.25,49.29,49.18,49.18,133000.0,49.25,49.29,49.18,49.18,133000.0
2014-01-08 14:35:00,49.2,49.23,49.16,49.17,91000.0,49.2,49.23,49.16,49.17,91000.0
2014-01-08 14:40:00,49.17,49.25,49.15,49.16,79800.0,49.17,49.25,49.15,49.16,79800.0
2014-01-08 14:45:00,49.16,49.16,48.98,49.0,234500.0,49.16,49.16,48.98,49.0,234500.0
2014-01-08 14:50:00,48.98,49.1,48.97,49.06,81900.0,48.98,49.1,48.97,49.06,81900.0
2014-01-08 14:55:00,49.02,49.06,48.97,49.03,208600.0,49.02,49.06,48.97,49.03,208600.0
2014-01-08 15:00:00,49.07,49.07,48.96,49.02,135800.0,49.07,49.07,48.96,49.02,135800.0
2014-01-08 15:05:00,49.04,49.04,48.91,48.95,316400.0,49.04,49.04,48.91,48.95,316400.0
2014-01-08 15:10:00,48.97,48.97,48.89,48.91,201600.0,48.97,48.97,48.89,48.91,201600.0
2014-01-08 15:15:00,48.89,48.94,48.79,48.8,303800.0,48.89,48.94,48.79,48.8,303800.0
2014-01-08 15:20:00,48.79,48.8,48.69,48.71,330400.0,48.79,48.8,48.69,48.71,330400.0
2014-01-08 15:25:00,48.7,48.71,48.53,48.53,490700.0,48.7,48.71,48.53,48.53,490700.0
2014-01-08 15:30:00,48.54,48.67,48.49,48.64,361200.0,48.54,48.67,48.49,48.64,361200.0
2014-01-08 15:35:00,48.62,48.72,48.62,48.68,273700.0,48.62,48.72,48.62,48.68,273700.0
2014-01-08 15:40:00,48.69,48.69,48.59,48.68,304500.0,48.69,48.69,48.59,48.68,304500.0
2014-01-08 15:45:00,48.69,48.76,48.67,48.74,485800.0,48.69,48.76,48.67,48.74,485800.0
2014-01-08 15:50:00,48.74,48.76,48.71,48.76,509600.0,48.74,48.76,48.71,48.76,509600.0
2014-01-08 15:55:00,48.76,48.77,48.7,48.71,791000.0,48.76,48.77,48.7,48.71,791000.0
2014-01-09 09:30:00,48.92,48.96,48.72,48.92,604100.0,48.92,48.96,48.72,48.92,604100.0
2014-01-09 09:35:00,48.93,49.14,48.87,49.09,840700.0,48.93,49.14,48.87,49.09,840700.0
2014-01-09 09:40:00,49.04,49.09,48.88,48.93,378000.0,49.04,49.09,48.88,48.93,378000.0
2014-01-09 09:45:00,49.0,49.0,48.79,48.82,378000.0,49.0,49.0,48.79,48.82,378000.0
2014-01-09 09:50:00,48.81,48.85,48.57,48.77,582400.0,48.81,48.85,48.57,48.77,582400.0
2014-01-09 09:55:00,48.74,48.88,48.73,48.82,603400.0,48.74,48.88,48.73,48.82,603400.0
2014-01-09 10:00:00,48.9,48.9,48.7,48.72,362600.0,48.9,48.9,48.7,48.72,362600.0
2014-01-09 10:05:00,48.72,48.72,48.38,48.49,639100.0,48.72,48.72,48.38,48.49,639100.0
2014-01-09 10:10:00,48.47,48.55,48.22,48.24,864500.0,48.47,48.55,48.22,48.24,864500.0
2014-01-09 10:15:00,48.26,48.34,48.09,48.19,742700.0,48.26,48.34,48.09,48.19,742700.0
2014-01-09 10:20:00,48.24,48.36,48.0,48.06,818300.0,48.24,48.36,48.0,48.06,818300.0
2014-01-09 10:25:00,48.05,48.14,47.95,48.1,496300.0,48.05,48.14,47.95,48.1,496300.0
2014-01-09 10:30:00,48.06,48.12,48.01,48.09,200200.0,48.06,48.12,48.01,48.09,200200.0
2014-01-09 10:35:00,48.1,48.37,48.07,48.24,422800.0,48.1,48.37,48.07,48.24,422800.0
2014-01-09 10:40:00,48.24,48.33,48.01,48.17,401100.0,48.24,48.33,48.01,48.17,401100.0
2014-01-09 10:45:00,48.16,48.27,48.12,48.16,457100.0,48.16,48.27,48.12,48.16,457100.0
2014-01-09 10:50:00,48.12,48.15,48.01,48.06,240100.0,48.12,48.15,48.01,48.06,240100.0
2014-01-09 10:55:00,48.07,48.16,47.98,48.08,266700.0,48.07,48.16,47.98,48.08,266700.0
2014-01-09 11:00:00,48.09,48.14,48.01,48.02,260400.0,48.09,48.14,48.01,48.02,260400.0
2014-01-09 11:05:00,48.05,48.06,47.88,47.91,429100.0,48.05,48.06,47.88,47.91,429100.0
2014-01-09 11:10:00,47.9,47.99,47.86,47.97,532000.0,47.9,47.99,47.86,47.97,532000.0
2014-01-09 11:15:00,47.93,48.12,47.93,48.04,259700.0,47.93,48.12,47.93,48.04,259700.0
2014-01-09 11:20:00,48.06,48.07,47.97,48.0,208600.0,48.06,48.07,47.97,48.0,208600.0
2014-01-09 11:25:00,47.99,48.03,47.94,47.97,245000.0,47.99,48.03,47.94,47.97,245000.0
2014-01-09 11:30:00,48.0,48.03,47.95,48.02,235900.0,48.0,48.03,47.95,48.02,235900.0
2014-01-09 11:35:00,48.02,48.13,47.99,48.11,548800.0,48.02,48.13,47.99,48.11,548800.0
2014-01-09 11:40:00,48.09,48.25,48.09,48.17,541800.0,48.09,48.25,48.09,48.17,541800.0
2014-01-09 11:45:00,48.21,48.22,48.11,48.18,214200.0,48.21,48.22,48.11,48.18,214200.0
2014-01-09 11:50:00,48.17,48.24,48.1,48.13,164500.0,48.17,48.24,48.1,48.13,164500.0
2014-01-09 11:55:00,48.16,48.2,48.06,48.16,244300.0,48.16,48.2,48.06,48.16,244300.0
2014-01-09 12:00:00,48.16,48.21,48.08,48.11,151900.0,48.16,48.21,48.08,48.11,151900.0
2014-01-09 12:05:00,48.1,48.2,48.09,48.17,86800.0,48.1,48.2,48.09,48.17,86800.0
2014-01-09 12:10:00,48.15,48.18,48.07,48.12,96600.0,48.15,48.18,48.07,48.12,96600.0
2014-01-09 12:15:00,48.1,48.17,48.1,48.15,109900.0,48.1,48.17,48.1,48.15,109900.0
2014-01-09 12:20:00,48.14,48.21,48.13,48.16,115500.0,48.14,48.21,48.13,48.16,115500.0
2014-01-09 12:25:00,48.16,48.21,48.09,48.16,118300.0,48.16,48.21,48.09,48.16,118300.0
2014-01-09 12:30:00,48.16,48.27,48.16,48.25,168700.0,48.16,48.27,48.16,48.25,168700.0
2014-01-09 12:35:00,48.26,48.28,48.2,48.26,58100.0,48.26,48.28,48.2,48.26,58100.0
2014-01-09 12:40:00,48.25,48.27,48.21,48.25,61600.0,48.25,48.27,48.21,48.25,61600.0
2014-01-09 12:45:00,48.25,48.25,48.17,48.19,113400.0,48.25,48.25,48.17,48.19,113400.0
2014-01-09 12:50:00,48.17,48.23,48.15,48.19,92400.0,48.17,48.23,48.15,48.19,92400.0
2014-01-09 12:55:00,48.18,48.24,48.15,48.15,72100.0,48.18,48.24,48.15,48.15,72100.0
2014-01-09 13:00:00,48.19,48.23,48.14,48.16,110600.0,48.19,48.23,48.14,48.16,110600.0
2014-01-09 13:05:00,48.16,48.18,48.12,48.12,112000.0,48.16,48.18,48.12,48.12,112000.0
2014-01-09 13:10:00,48.12,48.13,48.05,48.05,141400.0,48.12,48.13,48.05,48.05,141400.0
2014-01-09 13:15:00,48.05,48.13,48.04,48.09,91000.0,48.05,48.13,48.04,48.09,91000.0
2014-01-09 13:20:00,48.09,48.12,48.06,48.09,77700.0,48.09,48.12,48.06,48.09,77700.0
2014-01-09 13:25:00,48.07,48.13,48.0,48.08,133700.0,48.07,48.13,48.0,48.08,133700.0
2014-01-09 13:30:00,48.09,48.19,48.09,48.15,179200.0,48.09,48.19,48.09,48.15,179200.0
2014-01-09 13:35:00,48.18,48.21,48.15,48.16,105700.0,48.18,48.21,48.15,48.16,105700.0
2014-01-09 13:40:00,48.16,48.21,48.14,48.16,53200.0,48.16,48.21,48.14,48.16,53200.0
2014-01-09 13:45:00,48.17,48.18,48.07,48.07,165900.0,48.17,48.18,48.07,48.07,165900.0
2014-01-09 13:50:00,48.12,48.2,48.07,48.08,113400.0,48.12,48.2,48.07,48.08,113400.0
2014-01-09 13:55:00,48.11,48.13,48.04,48.05,70000.0,48.11,48.13,48.04,48.05,70000.0
2014-01-09 14:00:00,48.04,48.07,47.9,47.92,433300.0,48.04,48.07,47.9,47.92,433300.0
2014-01-09 14:05:00,47.9,48.02,47.9,48.0,179200.0,47.9,48.02,47.9,48.0,179200.0
2014-01-09 14:10:00,47.98,48.04,47.98,48.04,123200.0,47.98,48.04,47.98,48.04,123200.0
2014-01-09 14:15:00,48.0,48.04,47.94,47.96,154000.0,48.0,48.04,47.94,47.96,154000.0
2014-01-09 14:20:00,47.98,48.0,47.94,47.97,186200.0,47.98,48.0,47.94,47.97,186200.0
2014-01-09 14:25:00,47.96,48.0,47.96,47.98,142800.0,47.96,48.0,47.96,47.98,142800.0
2014-01-09 14:30:00,47.97,47.99,47.92,47.93,143500.0,47.97,47.99,47.92,47.93,143500.0
2014-01-09 14:35:00,47.93,47.95,47.86,47.91,440300.0,47.93,47.95,47.86,47.91,440300.0
2014-01-09 14:40:00,47.89,48.02,47.88,48.02,158200.0,47.89,48.02,47.88,48.02,158200.0
2014-01-09 14:45:00,48.02,48.07,47.99,48.03,193200.0,48.02,48.07,47.99,48.03,193200.0
2014-01-09 14:50:00,48.03,48.07,47.98,48.04,161000.0,48.03,48.07,47.98,48.04,161000.0
2014-01-09 14:55:00,48.04,48.06,48.01,48.01,133000.0,48.04,48.06,48.01,48.01,133000.0
2014-01-09 15:00:00,48.03,48.12,48.01,48.06,212800.0,48.03,48.12,48.01,48.06,212800.0
2014-01-09 15:05:00,48.06,48.13,48.06,48.07,141400.0,48.06,48.13,48.06,48.07,141400.0
2014-01-09 15:10:00,48.07,48.13,48.07,48.12,183400.0,48.07,48.13,48.07,48.12,183400.0
2014-01-09 15:15:00,48.08,48.17,48.07,48.13,235200.0,48.08,48.17,48.07,48.13,235200.0
2014-01-09 15:20:00,48.13,48.19,48.13,48.13,175000.0,48.13,48.19,48.13,48.13,175000.0
2014-01-09 15:25:00,48.13,48.18,48.13,48.16,158900.0,48.13,48.18,48.13,48.16,158900.0
2014-01-09 15:30:00,48.15,48.18,48.13,48.14,317100.0,48.15,48.18,48.13,48.14,317100.0
2014-01-09 15:35:00,48.16,48.18,48.11,48.13,226800.0,48.16,48.18,48.11,48.13,226800.0
2014-01-09 15:40:00,48.13,48.16,48.1,48.1,241500.0,48.13,48.16,48.1,48.1,241500.0
2014-01-09 15:45:00,48.13,48.13,48.06,48.1,263900.0,48.13,48.13,48.06,48.1,263900.0
2014-01-09 15:50:00,48.1,48.14,48.08,48.12,512400.0,48.1,48.14,48.08,48.12,512400.0
2014-01-09 15:55:00,48.12,48.16,48.1,48.15,730800.0,48.12,48.16,48.1,48.15,730800.0
2014-01-10 09:30:00,48.3,48.38,47.93,48.02,665700.0,48.3,48.38,47.93,48.02,665700.0
2014-01-10 09:35:00,48.02,48.36,48.02,48.32,337400.0,48.02,48.36,48.02,48.32,337400.0
2014-01-10 09:40:00,48.34,48.36,48.08,48.16,380800.0,48.34,48.36,48.08,48.16,380800.0
2014-01-10 09:45:00,48.14,48.15,47.93,48.04,534100.0,48.14,48.15,47.93,48.04,534100.0
2014-01-10 09:50:00,48.04,48.15,47.74,47.79,537600.0,48.04,48.15,47.74,47.79,537600.0
2014-01-10 09:55:00,47.79,47.97,47.74,47.93,399000.0,47.79,47.97,47.74,47.93,399000.0
2014-01-10 10:00:00,47.88,47.93,47.77,47.79,197400.0,47.88,47.93,47.77,47.79,197400.0
2014-01-10 10:05:00,47.79,47.9,47.65,47.77,506100.0,47.79,47.9,47.65,47.77,506100.0
2014-01-10 10:10:00,47.79,47.82,47.63,47.71,375200.0,47.79,47.82,47.63,47.71,375200.0
2014-01-10 10:15:00,47.67,47.8,47.58,47.79,382200.0,47.67,47.8,47.58,47.79,382200.0
2014-01-10 10:20:00,47.76,47.79,47.68,47.72,227500.0,47.76,47.79,47.68,47.72,227500.0
2014-01-10 10:25:00,47.72,47.87,47.64,47.83,361900.0,47.72,47.87,47.64,47.83,361900.0
2014-01-10 10:30:00,47.82,47.87,47.77,47.78,320600.0,47.82,47.87,47.77,47.78,320600.0
2014-01-10 10:35:00,47.77,47.8,47.65,47.71,238000.0,47.77,47.8,47.65,47.71,238000.0
2014-01-10 10:40:00,47.71,47.84,47.6,47.79,288400.0,47.71,47.84,47.6,47.79,288400.0
2014-01-10 10:45:00,47.84,47.9,47.76,47.9,233100.0,47.84,47.9,47.76,47.9,233100.0
2014-01-10 10:50:00,47.9,48.05,47.83,47.85,419300.0,47.9,48.05,47.83,47.85,419300.0
2014-01-10 10:55:00,47.84,47.95,47.77,47.88,194600.0,47.84,47.95,47.77,47.88,194600.0
2014-01-10 11:00:00,47.88,47.98,47.86,47.92,170100.0,47.88,47.98,47.86,47.92,170100.0
2014-01-10 11:05:00,47.9,47.9,47.77,47.82,203700.0,47.9,47.9,47.77,47.82,203700.0
2014-01-10 11:10:00,47.83,47.86,47.73,47.73,213500.0,47.83,47.86,47.73,47.73,213500.0
2014-01-10 11:15:00,47.73,47.81,47.67,47.76,126700.0,47.73,47.81,47.67,47.76,126700.0
2014-01-10 11:20:00,47.77,47.81,47.69,47.8,105000.0,47.77,47.81,47.69,47.8,105000.0
2014-01-10 11:25:00,47.76,47.78,47.68,47.7,149100.0,47.76,47.78,47.68,47.7,149100.0
2014-01-10 11:30:00,47.74,47.74,47.64,47.65,132300.0,47.74,47.74,47.64,47.65,132300.0
2014-01-10 11:35:00,47.65,47.69,47.6,47.66,203700.0,47.65,47.69,47.6,47.66,203700.0
2014-01-10 11:40:00,47.64,47.68,47.59,47.62,264600.0,47.64,47.68,47.59,47.62,264600.0
2014-01-10 11:45:00,47.62,47.69,47.58,47.61,213500.0,47.62,47.69,47.58,47.61,213500.0
2014-01-10 11:50:00,47.64,47.64,47.5,47.57,317800.0,47.64,47.64,47.5,47.57,317800.0
2014-01-10 11:55:00,47.54,47.63,47.5,47.57,227500.0,47.54,47.63,47.5,47.57,227500.0
2014-01-10 12:00:00,47.57,47.6,47.48,47.51,171500.0,47.57,47.6,47.48,47.51,171500.0
2014-01-10 12:05:00,47.5,47.53,47.46,47.5,245000.0,47.5,47.53,47.46,47.5,245000.0
2014-01-10 12:10:00,47.48,47.57,47.45,47.54,299600.0,47.48,47.57,47.45,47.54,299600.0
2014-01-10 12:15:00,47.55,47.6,47.5,47.5,189700.0,47.55,47.6,47.5,47.5,189700.0
2014-01-10 12:20:00,47.5,47.53,47.47,47.48,168000.0,47.5,47.53,47.47,47.48,168000.0
2014-01-10 12:25:00,47.5,47.51,47.45,47.46,158900.0,47.5,47.51,47.45,47.46,158900.0
2014-01-10 12:30:00,47.45,47.49,47.44,47.48,105700.0,47.45,47.49,47.44,47.48,105700.0
2014-01-10 12:35:00,47.48,47.53,47.42,47.42,203700.0,47.48,47.53,47.42,47.42,203700.0
2014-01-10 12:40:00,47.42,47.47,47.4,47.41,215600.0,47.42,47.47,47.4,47.41,215600.0
2014-01-10 12:45:00,47.41,47.48,47.4,47.45,137900.0,47.41,47.48,47.4,47.45,137900.0
2014-01-10 12:50:00,47.44,47.47,47.35,47.36,245000.0,47.44,47.47,47.35,47.36,245000.0
2014-01-10 12:55:00,47.39,47.39,47.32,47.32,157500.0,47.39,47.39,47.32,47.32,157500.0
2014-01-10 13:00:00,47.32,47.38,47.31,47.33,136500.0,47.32,47.38,47.31,47.33,136500.0
2014-01-10 13:05:00,47.33,47.38,47.31,47.37,133000.0,47.33,47.38,47.31,47.37,133000.0
2014-01-10 13:10:00,47.36,47.37,47.3,47.35,189700.0,47.36,47.37,47.3,47.35,189700.0
2014-01-10 13:15:00,47.34,47.36,47.3,47.33,157500.0,47.34,47.36,47.3,47.33,157500.0
2014-01-10 13:20:00,47.33,47.38,47.32,47.35,118300.0,47.33,47.38,47.32,47.35,118300.0
2014-01-10 13:25:00,47.36,47.46,47.35,47.43,307300.0,47.36,47.46,47.35,47.43,307300.0
2014-01-10 13:30:00,47.44,47.45,47.36,47.41,305200.0,47.44,47.45,47.36,47.41,305200.0
2014-01-10 13:35:00,47.41,47.43,47.37,47.41,93100.0,47.41,47.43,47.37,47.41,93100.0
2014-01-10 13:40:00,47.4,47.46,47.38,47.43,98000.0,47.4,47.46,47.38,47.43,98000.0
2014-01-10 13:45:00,47.42,47.44,47.36,47.4,109200.0,47.42,47.44,47.36,47.4,109200.0
2014-01-10 13:50:00,47.39,47.41,47.34,47.35,144900.0,47.39,47.41,47.34,47.35,144900.0
2014-01-10 13:55:00,47.34,47.37,47.29,47.32,355600.0,47.34,47.37,47.29,47.32,355600.0
2014-01-10 14:00:00,47.31,47.32,47.26,47.27,216300.0,47.31,47.32,47.26,47.27,216300.0
2014-01-10 14:05:00,47.27,47.38,47.26,47.36,167300.0,47.27,47.38,47.26,47.36,167300.0
2014-01-10 14:10:00,47.38,47.38,47.26,47.28,147000.0,47.38,47.38,47.26,47.28,147000.0
2014-01-10 14:15:00,47.28,47.36,47.27,47.33,168000.0,47.28,47.36,47.27,47.33,168000.0
2014-01-10 14:20:00,47.33,47.37,47.29,47.31,144900.0,47.33,47.37,47.29,47.31,144900.0
2014-01-10 14:25:00,47.33,47.33,47.22,47.29,380100.0,47.33,47.33,47.22,47.29,380100.0
2014-01-10 14:30:00,47.28,47.37,47.28,47.36,233800.0,47.28,47.37,47.28,47.36,233800.0
2014-01-10 14:35:00,47.36,47.38,47.3,47.31,143500.0,47.36,47.38,47.3,47.31,143500.0
2014-01-10 14:40:00,47.32,47.34,47.26,47.27,203000.0,47.32,47.34,47.26,47.27,203000.0
2014-01-10 14:45:00,47.27,47.34,47.25,47.25,151200.0,47.27,47.34,47.25,47.25,151200.0
2014-01-10 14:50:00,47.25,47.34,47.25,47.31,147700.0,47.25,47.34,47.25,47.31,147700.0
2014-01-10 14:55:00,47.31,47.41,47.29,47.36,252700.0,47.31,47.41,47.29,47.36,252700.0
2014-01-10 15:00:00,47.36,47.46,47.34,47.43,233800.0,47.36,47.46,47.34,47.43,233800.0
2014-01-10 15:05:00,47.43,47.45,47.39,47.4,410200.0,47.43,47.45,47.39,47.4,410200.0
2014-01-10 15:10:00,47.4,47.44,47.38,47.44,324100.0,47.4,47.44,47.38,47.44,324100.0
2014-01-10 15:15:00,47.43,47.49,47.4,47.46,249900.0,47.43,47.49,47.4,47.46,249900.0
2014-01-10 15:20:00,47.47,47.57,47.46,47.46,709100.0,47.47,47.57,47.46,47.46,709100.0
2014-01-10 15:25:00,47.48,47.52,47.38,47.43,275800.0,47.48,47.52,47.38,47.43,275800.0
2014-01-10 15:30:00,47.43,47.47,47.42,47.44,378000.0,47.43,47.47,47.42,47.44,378000.0
2014-01-10 15:35:00,47.45,47.49,47.43,47.49,212100.0,47.45,47.49,47.43,47.49,212100.0
2014-01-10 15:40:00,47.49,47.54,47.43,47.45,362600.0,47.49,47.54,47.43,47.45,362600.0
2014-01-10 15:45:00,47.45,47.49,47.42,47.44,234500.0,47.45,47.49,47.42,47.44,234500.0
2014-01-10 15:50:00,47.44,47.47,47.38,47.43,715400.0,47.44,47.47,47.38,47.43,715400.0
2014-01-10 15:55:00,47.42,47.48,47.4,47.44,868700.0,47.42,47.48,47.4,47.44,868700.0
2014-01-13 09:30:00,47.3,48.22,47.3,48.16,951300.0,47.3,48.22,47.3,48.16,951300.0
2014-01-13 09:35:00,48.21,48.28,47.95,48.06,545300.0,48.21,48.28,47.95,48.06,545300.0
2014-01-13 09:40:00,48.05,48.14,47.88,48.1,421400.0,48.05,48.14,47.88,48.1,421400.0
2014-01-13 09:45:00,48.09,48.42,47.8,48.28,953400.0,48.09,48.42,47.8,48.28,953400.0
2014-01-13 09:50:00,48.34,48.54,48.26,48.51,667100.0,48.34,48.54,48.26,48.51,667100.0
2014-01-13 09:55:00,48.53,48.55,48.37,48.53,437500.0,48.53,48.55,48.37,48.53,437500.0
2014-01-13 10:00:00,48.49,48.91,48.49,48.8,543200.0,48.49,48.91,48.49,48.8,543200.0
2014-01-13 10:05:00,48.8,49.19,48.74,49.18,505400.0,48.8,49.19,48.74,49.18,505400.0
2014-01-13 10:10:00,49.16,49.18,49.0,49.04,567000.0,49.16,49.18,49.0,49.04,567000.0
2014-01-13 10:15:00,49.02,49.07,48.8,49.0,326200.0,49.02,49.07,48.8,49.0,326200.0
2014-01-13 10:20:00,48.97,49.0,48.88,48.88,180600.0,48.97,49.0,48.88,48.88,180600.0
2014-01-13 10:25:00,48.9,49.1,48.85,48.96,248500.0,48.9,49.1,48.85,48.96,248500.0
2014-01-13 10:30:00,49.03,49.06,48.91,49.0,226800.0,49.03,49.06,48.91,49.0,226800.0
2014-01-13 10:35:00,49.0,49.1,48.94,49.02,133700.0,49.0,49.1,48.94,49.02,133700.0
2014-01-13 10:40:00,49.08,49.09,48.96,48.98,64400.0,49.08,49.09,48.96,48.98,64400.0
2014-01-13 10:45:00,49.03,49.09,49.0,49.03,118300.0,49.03,49.09,49.0,49.03,118300.0
2014-01-13 10:50:00,49.03,49.12,48.97,48.98,126000.0,49.03,49.12,48.97,48.98,126000.0
2014-01-13 10:55:00,49.0,49.11,48.97,49.07,196700.0,49.0,49.11,48.97,49.07,196700.0
2014-01-13 11:00:00,49.08,49.17,49.03,49.17,295400.0,49.08,49.17,49.03,49.17,295400.0
2014-01-13 11:05:00,49.16,49.3,49.15,49.29,373100.0,49.16,49.3,49.15,49.29,373100.0
2014-01-13 11:10:00,49.3,49.39,49.27,49.35,227500.0,49.3,49.39,49.27,49.35,227500.0
2014-01-13 11:15:00,49.36,49.54,49.33,49.46,350700.0,49.36,49.54,49.33,49.46,350700.0
2014-01-13 11:20:00,49.46,49.5,49.39,49.39,156100.0,49.46,49.5,49.39,49.39,156100.0
2014-01-13 11:25:00,49.39,49.62,49.39,49.55,344400.0,49.39,49.62,49.39,49.55,344400.0
2014-01-13 11:30:00,49.55,49.65,49.55,49.62,266700.0,49.55,49.65,49.55,49.62,266700.0
2014-01-13 11:35:00,49.64,49.73,49.61,49.73,253400.0,49.64,49.73,49.61,49.73,253400.0
2014-01-13 11:40:00,49.74,49.81,49.66,49.71,417900.0,49.74,49.81,49.66,49.71,417900.0
2014-01-13 11:45:00,49.67,49.72,49.54,49.64,233800.0,49.67,49.72,49.54,49.64,233800.0
2014-01-13 11:50:00,49.62,49.68,49.58,49.67,75600.0,49.62,49.68,49.58,49.67,75600.0
2014-01-13 11:55:00,49.66,49.8,49.63,49.78,202300.0,49.66,49.8,49.63,49.78,202300.0
2014-01-13 12:00:00,49.77,49.78,49.64,49.72,166600.0,49.77,49.78,49.64,49.72,166600.0
2014-01-13 12:05:00,49.72,49.72,49.61,49.65,102900.0,49.72,49.72,49.61,49.65,102900.0
2014-01-13 12:10:00,49.66,49.69,49.47,49.51,235200.0,49.66,49.69,49.47,49.51,235200.0
2014-01-13 12:15:00,49.53,49.57,49.44,49.47,216300.0,49.53,49.57,49.44,49.47,216300.0
2014-01-13 12:20:00,49.44,49.55,49.38,49.38,175000.0,49.44,49.55,49.38,49.38,175000.0
2014-01-13 12:25:00,49.38,49.38,49.22,49.31,273700.0,49.38,49.38,49.22,49.31,273700.0
2014-01-13 12:30:00,49.29,49.32,49.17,49.28,228200.0,49.29,49.32,49.17,49.28,228200.0
2014-01-13 12:35:00,49.27,49.35,49.17,49.19,155400.0,49.27,49.35,49.17,49.19,155400.0
2014-01-13 12:40:00,49.19,49.28,49.17,49.25,106400.0,49.19,49.28,49.17,49.25,106400.0
2014-01-13 12:45:00,49.22,49.32,49.21,49.25,122500.0,49.22,49.32,49.21,49.25,122500.0
2014-01-13 12:50:00,49.26,49.3,49.22,49.28,63700.0,49.26,49.3,49.22,49.28,63700.0
2014-01-13 12:55:00,49.27,49.31,49.25,49.25,165900.0,49.27,49.31,49.25,49.25,165900.0
2014-01-13 13:00:00,49.25,49.26,49.13,49.18,207200.0,49.25,49.26,49.13,49.18,207200.0
2014-01-13 13:05:00,49.18,49.34,49.16,49.23,125300.0,49.18,49.34,49.16,49.23,125300.0
2014-01-13 13:10:00,49.25,49.25,48.96,49.1,345100.0,49.25,49.25,48.96,49.1,345100.0
2014-01-13 13:15:00,49.1,49.14,48.95,49.05,161000.0,49.1,49.14,48.95,49.05,161000.0
2014-01-13 13:20:00,49.03,49.09,48.97,49.01,121100.0,49.03,49.09,48.97,49.01,121100.0
2014-01-13 13:25:00,49.0,49.08,48.94,49.0,88200.0,49.0,49.08,48.94,49.0,88200.0
2014-01-13 13:30:00,48.95,49.01,48.89,48.89,148400.0,48.95,49.01,48.89,48.89,148400.0
2014-01-13 13:35:00,48.91,49.04,48.82,48.89,185500.0,48.91,49.04,48.82,48.89,185500.0
2014-01-13 13:40:00,48.93,48.94,48.75,48.9,292600.0,48.93,48.94,48.75,48.9,292600.0
2014-01-13 13:45:00,48.9,48.9,48.79,48.84,534800.0,48.9,48.9,48.79,48.84,534800.0
2014-01-13 13:50:00,48.83,48.84,48.67,48.84,306600.0,48.83,48.84,48.67,48.84,306600.0
2014-01-13 13:55:00,48.86,48.86,48.7,48.85,227500.0,48.86,48.86,48.7,48.85,227500.0
2014-01-13 14:00:00,48.85,48.9,48.73,48.74,165900.0,48.85,48.9,48.73,48.74,165900.0
2014-01-13 14:05:00,48.73,48.89,48.72,48.81,98700.0,48.73,48.89,48.72,48.81,98700.0
2014-01-13 14:10:00,48.78,48.97,48.78,48.97,373100.0,48.78,48.97,48.78,48.97,373100.0
2014-01-13 14:15:00,48.94,48.94,48.69,48.69,263900.0,48.94,48.94,48.69,48.69,263900.0
2014-01-13 14:20:00,48.7,48.71,48.43,48.45,484400.0,48.7,48.71,48.43,48.45,484400.0
2014-01-13 14:25:00,48.46,48.54,48.46,48.51,184800.0,48.46,48.54,48.46,48.51,184800.0
2014-01-13 14:30:00,48.48,48.54,48.42,48.46,186200.0,48.48,48.54,48.42,48.46,186200.0
2014-01-13 14:35:00,48.47,48.49,48.3,48.34,169400.0,48.47,48.49,48.3,48.34,169400.0
2014-01-13 14:40:00,48.35,48.45,48.34,48.39,106400.0,48.35,48.45,48.34,48.39,106400.0
2014-01-13 14:45:00,48.4,48.41,48.16,48.16,205800.0,48.4,48.41,48.16,48.16,205800.0
2014-01-13 14:50:00,48.16,48.29,48.14,48.28,179900.0,48.16,48.29,48.14,48.28,179900.0
2014-01-13 14:55:00,48.27,48.27,48.03,48.1,274400.0,48.27,48.27,48.03,48.1,274400.0
2014-01-13 15:00:00,48.1,48.12,47.93,47.98,334600.0,48.1,48.12,47.93,47.98,334600.0
2014-01-13 15:05:00,47.97,47.99,47.71,47.86,334600.0,47.97,47.99,47.71,47.86,334600.0
2014-01-13 15:10:00,47.89,47.94,47.76,47.82,236600.0,47.89,47.94,47.76,47.82,236600.0
2014-01-13 15:15:00,47.86,48.07,47.82,48.07,247800.0,47.86,48.07,47.82,48.07,247800.0
2014-01-13 15:20:00,48.06,48.09,47.9,47.96,388500.0,48.06,48.09,47.9,47.96,388500.0
2014-01-13 15:25:00,47.98,48.2,47.96,48.12,314300.0,47.98,48.2,47.96,48.12,314300.0
2014-01-13 15:30:00,48.12,48.14,48.0,48.06,201600.0,48.12,48.14,48.0,48.06,201600.0
2014-01-13 15:35:00,48.03,48.11,48.01,48.05,197400.0,48.03,48.11,48.01,48.05,197400.0
2014-01-13 15:40:00,48.05,48.06,47.95,47.95,749000.0,48.05,48.06,47.95,47.95,749000.0
2014-01-13 15:45:00,47.95,48.03,47.9,48.01,245700.0,47.95,48.03,47.9,48.01,245700.0
2014-01-13 15:50:00,48.0,48.07,48.0,48.04,798000.0,48.0,48.07,48.0,48.04,798000.0
2014-01-13 15:55:00,48.05,48.16,48.01,48.12,658000.0,48.05,48.16,48.01,48.12,658000.0
2014-01-14 09:30:00,48.78,48.8,48.26,48.27,660800.0,48.78,48.8,48.26,48.27,660800.0
2014-01-14 09:35:00,48.27,48.66,48.27,48.36,247800.0,48.27,48.66,48.27,48.36,247800.0
2014-01-14 09:40:00,48.37,48.46,48.08,48.32,347200.0,48.37,48.46,48.08,48.32,347200.0
2014-01-14 09:45:00,48.31,48.32,48.13,48.22,171500.0,48.31,48.32,48.13,48.22,171500.0
2014-01-14 09:50:00,48.2,48.24,48.07,48.09,121100.0,48.2,48.24,48.07,48.09,121100.0
2014-01-14 09:55:00,48.09,48.35,48.06,48.35,168700.0,48.09,48.35,48.06,48.35,168700.0
2014-01-14 10:00:00,48.35,48.78,48.35,48.67,326200.0,48.35,48.78,48.35,48.67,326200.0
2014-01-14 10:05:00,48.66,48.67,48.37,48.37,286300.0,48.66,48.67,48.37,48.37,286300.0
2014-01-14 10:10:00,48.38,48.47,47.94,47.94,765100.0,48.38,48.47,47.94,47.94,765100.0
2014-01-14 10:15:00,47.96,48.14,47.88,48.03,336700.0,47.96,48.14,47.88,48.03,336700.0
2014-01-14 10:20:00,48.06,48.17,47.86,47.88,408800.0,48.06,48.17,47.86,47.88,408800.0
2014-01-14 10:25:00,47.92,47.99,47.87,47.97,158200.0,47.92,47.99,47.87,47.97,158200.0
2014-01-14 10:30:00,47.95,47.99,47.68,47.71,401100.0,47.95,47.99,47.68,47.71,401100.0
2014-01-14 10:35:00,47.74,47.82,47.62,47.65,329000.0,47.74,47.82,47.62,47.65,329000.0
2014-01-14 10:40:00,47.66,47.88,47.66,47.87,278600.0,47.66,47.88,47.66,47.87,278600.0
2014-01-14 10:45:00,47.86,47.89,47.69,47.76,165200.0,47.86,47.89,47.69,47.76,165200.0
2014-01-14 10:50:00,47.73,47.76,47.55,47.61,424900.0,47.73,47.76,47.55,47.61,424900.0
2014-01-14 10:55:00,47.59,47.86,47.51,47.78,445900.0,47.59,47.86,47.51,47.78,445900.0
2014-01-14 11:00:00,47.78,47.97,47.74,47.83,205100.0,47.78,47.97,47.74,47.83,205100.0
2014-01-14 11:05:00,47.82,48.07,47.76,47.96,464100.0,47.82,48.07,47.76,47.96,464100.0
2014-01-14 11:10:00,47.96,48.0,47.78,47.8,152600.0,47.96,48.0,47.78,47.8,152600.0
2014-01-14 11:15:00,47.78,47.86,47.66,47.66,191800.0,47.78,47.86,47.66,47.66,191800.0
2014-01-14 11:20:00,47.73,47.76,47.59,47.62,228900.0,47.73,47.76,47.59,47.62,228900.0
2014-01-14 11:25:00,47.6,47.88,47.59,47.84,144900.0,47.6,47.88,47.59,47.84,144900.0
2014-01-14 11:30:00,47.86,47.93,47.83,47.83,83300.0,47.86,47.93,47.83,47.83,83300.0
2014-01-14 11:35:00,47.84,47.85,47.77,47.79,247100.0,47.84,47.85,47.77,47.79,247100.0
2014-01-14 11:40:00,47.8,47.88,47.76,47.84,250600.0,47.8,47.88,47.76,47.84,250600.0
2014-01-14 11:45:00,47.84,47.97,47.84,47.93,226100.0,47.84,47.97,47.84,47.93,226100.0
2014-01-14 11:50:00,47.93,47.95,47.84,47.88,90300.0,47.93,47.95,47.84,47.88,90300.0
2014-01-14 11:55:00,47.88,47.99,47.88,47.96,105700.0,47.88,47.99,47.88,47.96,105700.0
2014-01-14 12:00:00,47.97,48.2,47.95,48.05,391300.0,47.97,48.2,47.95,48.05,391300.0
2014-01-14 12:05:00,48.06,48.29,48.06,48.29,138600.0,48.06,48.29,48.06,48.29,138600.0
2014-01-14 12:10:00,48.29,48.51,48.21,48.43,506100.0,48.29,48.51,48.21,48.43,506100.0
2014-01-14 12:15:00,48.41,48.56,48.39,48.43,196000.0,48.41,48.56,48.39,48.43,196000.0
2014-01-14 12:20:00,48.4,48.67,48.4,48.63,274400.0,48.4,48.67,48.4,48.63,274400.0
2014-01-14 12:25:00,48.63,48.7,48.41,48.62,147700.0,48.63,48.7,48.41,48.62,147700.0
2014-01-14 12:30:00,48.59,48.64,48.53,48.56,219100.0,48.59,48.64,48.53,48.56,219100.0
2014-01-14 12:35:00,48.58,48.58,48.38,48.44,155400.0,48.58,48.58,48.38,48.44,155400.0
2014-01-14 12:40:00,48.44,48.63,48.44,48.62,393400.0,48.44,48.63,48.44,48.62,393400.0
2014-01-14 12:45:00,48.61,48.63,48.57,48.58,88200.0,48.61,48.63,48.57,48.58,88200.0
2014-01-14 12:50:00,48.58,48.6,48.36,48.37,390600.0,48.58,48.6,48.36,48.37,390600.0
2014-01-14 12:55:00,48.37,48.51,48.36,48.48,165200.0,48.37,48.51,48.36,48.48,165200.0
2014-01-14 13:00:00,48.47,48.48,48.27,48.28,226100.0,48.47,48.48,48.27,48.28,226100.0
2014-01-14 13:05:00,48.28,48.35,48.22,48.31,77000.0,48.28,48.35,48.22,48.31,77000.0
2014-01-14 13:10:00,48.3,48.4,48.28,48.35,93800.0,48.3,48.4,48.28,48.35,93800.0
2014-01-14 13:15:00,48.31,48.39,48.22,48.26,100800.0,48.31,48.39,48.22,48.26,100800.0
2014-01-14 13:20:00,48.27,48.34,48.25,48.29,49700.0,48.27,48.34,48.25,48.29,49700.0
2014-01-14 13:25:00,48.28,48.33,48.26,48.29,66500.0,48.28,48.33,48.26,48.29,66500.0
2014-01-14 13:30:00,48.28,48.36,48.28,48.33,48300.0,48.28,48.36,48.28,48.33,48300.0
2014-01-14 13:35:00,48.34,48.4,48.23,48.35,87500.0,48.34,48.4,48.23,48.35,87500.0
2014-01-14 13:40:00,48.32,48.36,48.28,48.28,79100.0,48.32,48.36,48.28,48.28,79100.0
2014-01-14 13:45:00,48.26,48.29,48.21,48.24,95200.0,48.26,48.29,48.21,48.24,95200.0
2014-01-14 13:50:00,48.25,48.29,48.23,48.23,71400.0,48.25,48.29,48.23,48.23,71400.0
2014-01-14 13:55:00,48.24,48.24,48.08,48.21,104300.0,48.24,48.24,48.08,48.21,104300.0
2014-01-14 14:00:00,48.21,48.23,48.15,48.17,53900.0,48.21,48.23,48.15,48.17,53900.0
2014-01-14 14:05:00,48.18,48.2,48.06,48.09,110600.0,48.18,48.2,48.06,48.09,110600.0
2014-01-14 14:10:00,48.07,48.13,48.03,48.05,58800.0,48.07,48.13,48.03,48.05,58800.0
2014-01-14 14:15:00,48.06,48.14,48.04,48.1,53900.0,48.06,48.14,48.04,48.1,53900.0
2014-01-14 14:20:00,48.07,48.15,48.07,48.15,33600.0,48.07,48.15,48.07,48.15,33600.0
2014-01-14 14:25:00,48.15,48.29,48.04,48.29,292600.0,48.15,48.29,48.04,48.29,292600.0
2014-01-14 14:30:00,48.29,48.31,48.2,48.22,67200.0,48.29,48.31,48.2,48.22,67200.0
2014-01-14 14:35:00,48.23,48.29,48.22,48.27,68600.0,48.23,48.29,48.22,48.27,68600.0
2014-01-14 14:40:00,48.26,48.31,48.23,48.27,144200.0,48.26,48.31,48.23,48.27,144200.0
2014-01-14 14:45:00,48.27,48.34,48.27,48.34,158200.0,48.27,48.34,48.27,48.34,158200.0
2014-01-14 14:50:00,48.34,48.41,48.31,48.37,109900.0,48.34,48.41,48.31,48.37,109900.0
2014-01-14 14:55:00,48.38,48.38,48.26,48.3,137200.0,48.38,48.38,48.26,48.3,137200.0
2014-01-14 15:00:00,48.3,48.36,48.24,48.35,125300.0,48.3,48.36,48.24,48.35,125300.0
2014-01-14 15:05:00,48.35,48.39,48.31,48.37,111300.0,48.35,48.39,48.31,48.37,111300.0
2014-01-14 15:10:00,48.39,48.41,48.34,48.38,97300.0,48.39,48.41,48.34,48.38,97300.0
2014-01-14 15:15:00,48.39,48.41,48.26,48.29,190400.0,48.39,48.41,48.26,48.29,190400.0
2014-01-14 15:20:00,48.27,48.33,48.22,48.29,157500.0,48.27,48.33,48.22,48.29,157500.0
2014-01-14 15:25:00,48.29,48.32,48.25,48.3,217000.0,48.29,48.32,48.25,48.3,217000.0
2014-01-14 15:30:00,48.29,48.31,48.27,48.29,124600.0,48.29,48.31,48.27,48.29,124600.0
2014-01-14 15:35:00,48.3,48.34,48.26,48.29,269500.0,48.3,48.34,48.26,48.29,269500.0
2014-01-14 15:40:00,48.28,48.31,48.26,48.27,397600.0,48.28,48.31,48.26,48.27,397600.0
2014-01-14 15:45:00,48.28,48.29,48.22,48.25,161000.0,48.28,48.29,48.22,48.25,161000.0
2014-01-14 15:50:00,48.27,48.31,48.25,48.3,525700.0,48.27,48.31,48.25,48.3,525700.0
2014-01-14 15:55:00,48.28,48.31,48.26,48.28,397600.0,48.28,48.31,48.26,48.28,397600.0
2014-01-15 09:30:00,47.86,48.37,47.86,48.24,840000.0,47.86,48.37,47.86,48.24,840000.0
2014-01-15 09:35:00,48.2,48.29,47.83,47.93,571200.0,48.2,48.29,47.83,47.93,571200.0
2014-01-15 09:40:00,47.98,47.98,47.44,47.61,617400.0,47.98,47.98,47.44,47.61,617400.0
2014-01-15 09:45:00,47.61,47.74,47.46,47.74,426300.0,47.61,47.74,47.46,47.74,426300.0
2014-01-15 09:50:00,47.7,47.91,47.53,47.77,363300.0,47.7,47.91,47.53,47.77,363300.0
2014-01-15 09:55:00,47.72,47.8,47.52,47.59,212800.0,47.72,47.8,47.52,47.59,212800.0
2014-01-15 10:00:00,47.53,47.65,47.47,47.5,395500.0,47.53,47.65,47.47,47.5,395500.0
2014-01-15 10:05:00,47.51,47.57,47.27,47.34,539000.0,47.51,47.57,47.27,47.34,539000.0
2014-01-15 10:10:00,47.34,47.38,47.02,47.02,551600.0,47.34,47.38,47.02,47.02,551600.0
2014-01-15 10:15:00,47.03,47.18,46.94,47.0,630700.0,47.03,47.18,46.94,47.0,630700.0
2014-01-15 10:20:00,46.99,47.05,46.73,46.73,704200.0,46.99,47.05,46.73,46.73,704200.0
2014-01-15 10:25:00,46.76,46.85,46.57,46.75,901600.0,46.76,46.85,46.57,46.75,901600.0
2014-01-15 10:30:00,46.75,46.82,46.29,46.47,999600.0,46.75,46.82,46.29,46.47,999600.0
2014-01-15 10:35:00,46.5,46.69,46.39,46.53,632800.0,46.5,46.69,46.39,46.53,632800.0
2014-01-15 10:40:00,46.49,46.61,46.41,46.42,309400.0,46.49,46.61,46.41,46.42,309400.0
2014-01-15 10:45:00,46.42,46.49,46.24,46.41,666400.0,46.42,46.49,46.24,46.41,666400.0
2014-01-15 10:50:00,46.4,46.44,46.19,46.24,496300.0,46.4,46.44,46.19,46.24,496300.0
2014-01-15 10:55:00,46.26,46.29,46.11,46.14,590800.0,46.26,46.29,46.11,46.14,590800.0
2014-01-15 11:00:00,46.17,46.19,45.98,46.14,761600.0,46.17,46.19,45.98,46.14,761600.0
2014-01-15 11:05:00,46.14,46.17,46.02,46.13,636300.0,46.14,46.17,46.02,46.13,636300.0
2014-01-15 11:10:00,46.1,46.12,45.61,45.74,1380400.0,46.1,46.12,45.61,45.74,1380400.0
2014-01-15 11:15:00,45.74,45.82,45.58,45.7,970200.0,45.74,45.82,45.58,45.7,970200.0
2014-01-15 11:20:00,45.65,45.83,45.65,45.72,1029700.0,45.65,45.83,45.65,45.72,1029700.0
2014-01-15 11:25:00,45.73,45.78,45.61,45.73,707700.0,45.73,45.78,45.61,45.73,707700.0
2014-01-15 11:30:00,45.74,45.89,45.67,45.76,725200.0,45.74,45.89,45.67,45.76,725200.0
2014-01-15 11:35:00,45.73,45.9,45.73,45.83,809900.0,45.73,45.9,45.73,45.83,809900.0
2014-01-15 11:40:00,45.87,46.03,45.8,46.02,770700.0,45.87,46.03,45.8,46.02,770700.0
2014-01-15 11:45:00,46.01,46.11,45.97,46.0,602700.0,46.01,46.11,45.97,46.0,602700.0
2014-01-15 11:50:00,46.01,46.12,45.99,46.07,295400.0,46.01,46.12,45.99,46.07,295400.0
2014-01-15 11:55:00,46.04,46.07,45.85,45.94,521500.0,46.04,46.07,45.85,45.94,521500.0
2014-01-15 12:00:00,45.95,46.28,45.95,46.28,667100.0,45.95,46.28,45.95,46.28,667100.0
2014-01-15 12:05:00,46.28,46.6,46.25,46.54,845600.0,46.28,46.6,46.25,46.54,845600.0
2014-01-15 12:10:00,46.54,46.64,46.48,46.54,421400.0,46.54,46.64,46.48,46.54,421400.0
2014-01-15 12:15:00,46.56,46.73,46.54,46.73,387100.0,46.56,46.73,46.54,46.73,387100.0
2014-01-15 12:20:00,46.72,46.82,46.67,46.75,420000.0,46.72,46.82,46.67,46.75,420000.0
2014-01-15 12:25:00,46.75,46.77,46.58,46.58,431900.0,46.75,46.77,46.58,46.58,431900.0
2014-01-15 12:30:00,46.6,46.61,46.43,46.52,359800.0,46.6,46.61,46.43,46.52,359800.0
2014-01-15 12:35:00,46.51,46.52,46.35,46.37,136500.0,46.51,46.52,46.35,46.37,136500.0
2014-01-15 12:40:00,46.35,46.41,46.31,46.34,201600.0,46.35,46.41,46.31,46.34,201600.0
2014-01-15 12:45:00,46.36,46.48,46.33,46.47,163100.0,46.36,46.48,46.33,46.47,163100.0
2014-01-15 12:50:00,46.46,46.54,46.45,46.49,126700.0,46.46,46.54,46.45,46.49,126700.0
2014-01-15 12:55:00,46.49,46.52,46.44,46.46,174300.0,46.49,46.52,46.44,46.46,174300.0
2014-01-15 13:00:00,46.46,46.53,46.44,46.5,161000.0,46.46,46.53,46.44,46.5,161000.0
2014-01-15 13:05:00,46.5,46.71,46.49,46.7,212800.0,46.5,46.71,46.49,46.7,212800.0
2014-01-15 13:10:00,46.68,46.82,46.64,46.68,425600.0,46.68,46.82,46.64,46.68,425600.0
2014-01-15 13:15:00,46.69,46.71,46.6,46.66,194600.0,46.69,46.71,46.6,46.66,194600.0
2014-01-15 13:20:00,46.66,46.84,46.66,46.8,256900.0,46.66,46.84,46.66,46.8,256900.0
2014-01-15 13:25:00,46.8,46.9,46.79,46.89,334600.0,46.8,46.9,46.79,46.89,334600.0
2014-01-15 13:30:00,46.89,47.0,46.82,46.85,561400.0,46.89,47.0,46.82,46.85,561400.0
2014-01-15 13:35:00,46.83,46.89,46.69,46.84,336000.0,46.83,46.89,46.69,46.84,336000.0
2014-01-15 13:40:00,46.88,46.9,46.82,46.83,82600.0,46.88,46.9,46.82,46.83,82600.0
2014-01-15 13:45:00,46.8,46.83,46.63,46.65,157500.0,46.8,46.83,46.63,46.65,157500.0
2014-01-15 13:50:00,46.67,46.83,46.64,46.76,235900.0,46.67,46.83,46.64,46.76,235900.0
2014-01-15 13:55:00,46.81,46.81,46.7,46.71,93100.0,46.81,46.81,46.7,46.71,93100.0
2014-01-15 14:00:00,46.7,46.74,46.59,46.66,162400.0,46.7,46.74,46.59,46.66,162400.0
2014-01-15 14:05:00,46.66,46.7,46.59,46.69,103600.0,46.66,46.7,46.59,46.69,103600.0
2014-01-15 14:10:00,46.68,46.71,46.64,46.7,91000.0,46.68,46.71,46.64,46.7,91000.0
2014-01-15 14:15:00,46.7,46.94,46.66,46.93,392000.0,46.7,46.94,46.66,46.93,392000.0
2014-01-15 14:20:00,46.93,47.25,46.89,47.23,599200.0,46.93,47.25,46.89,47.23,599200.0
2014-01-15 14:25:00,47.25,47.28,47.02,47.09,280700.0,47.25,47.28,47.02,47.09,280700.0
2014-01-15 14:30:00,47.12,47.14,47.06,47.08,144900.0,47.12,47.14,47.06,47.08,144900.0
2014-01-15 14:35:00,47.09,47.49,47.08,47.49,626500.0,47.09,47.49,47.08,47.49,626500.0
2014-01-15 14:40:00,47.5,47.57,47.4,47.4,516600.0,47.5,47.57,47.4,47.4,516600.0
2014-01-15 14:45:00,47.41,47.43,47.26,47.38,239400.0,47.41,47.43,47.26,47.38,239400.0
2014-01-15 14:50:00,47.37,47.46,47.32,47.34,203000.0,47.37,47.46,47.32,47.34,203000.0
2014-01-15 14:55:00,47.34,47.42,47.3,47.38,133000.0,47.34,47.42,47.3,47.38,133000.0
2014-01-15 15:00:00,47.37,47.48,47.37,47.44,252700.0,47.37,47.48,47.37,47.44,252700.0
2014-01-15 15:05:00,47.42,47.42,47.3,47.32,111300.0,47.42,47.42,47.3,47.32,111300.0
2014-01-15 15:10:00,47.3,47.31,47.09,47.17,207200.0,47.3,47.31,47.09,47.17,207200.0
2014-01-15 15:15:00,47.18,47.2,47.1,47.1,130200.0,47.18,47.2,47.1,47.1,130200.0
2014-01-15 15:20:00,47.1,47.14,47.1,47.12,196000.0,47.1,47.14,47.1,47.12,196000.0
2014-01-15 15:25:00,47.13,47.26,47.12,47.24,301000.0,47.13,47.26,47.12,47.24,301000.0
2014-01-15 15:30:00,47.23,47.27,47.19,47.27,79800.0,47.23,47.27,47.19,47.27,79800.0
2014-01-15 15:35:00,47.26,47.3,47.2,47.24,162400.0,47.26,47.3,47.2,47.24,162400.0
2014-01-15 15:40:00,47.25,47.29,47.22,47.27,186900.0,47.25,47.29,47.22,47.27,186900.0
2014-01-15 15:45:00,47.27,47.31,47.25,47.26,289800.0,47.27,47.31,47.25,47.26,289800.0
2014-01-15 15:50:00,47.27,47.29,47.24,47.25,273700.0,47.27,47.29,47.24,47.25,273700.0
2014-01-15 15:55:00,47.25,47.26,47.17,47.18,572600.0,47.25,47.26,47.17,47.18,572600.0
2014-01-16 09:30:00,46.92,47.14,46.32,46.35,721000.0,46.92,47.14,46.32,46.35,721000.0
2014-01-16 09:35:00,46.38,46.86,46.29,46.71,622300.0,46.38,46.86,46.29,46.71,622300.0
2014-01-16 09:40:00,46.63,46.67,46.33,46.42,310100.0,46.63,46.67,46.33,46.42,310100.0
2014-01-16 09:45:00,46.55,46.55,46.34,46.4,182000.0,46.55,46.55,46.34,46.4,182000.0
2014-01-16 09:50:00,46.43,46.53,46.0,46.49,498400.0,46.43,46.53,46.0,46.49,498400.0
2014-01-16 09:55:00,46.49,46.67,46.39,46.63,312200.0,46.49,46.67,46.39,46.63,312200.0
2014-01-16 10:00:00,46.56,47.1,46.5,47.09,732900.0,46.56,47.1,46.5,47.09,732900.0
2014-01-16 10:05:00,46.95,47.43,46.88,47.18,961100.0,46.95,47.43,46.88,47.18,961100.0
2014-01-16 10:10:00,47.13,47.38,47.02,47.07,406000.0,47.13,47.38,47.02,47.07,406000.0
2014-01-16 10:15:00,47.08,47.5,47.03,47.43,486500.0,47.08,47.5,47.03,47.43,486500.0
2014-01-16 10:20:00,47.43,47.56,47.36,47.56,383600.0,47.43,47.56,47.36,47.56,383600.0
2014-01-16 10:25:00,47.57,47.57,47.36,47.44,265300.0,47.57,47.57,47.36,47.44,265300.0
2014-01-16 10:30:00,47.49,47.67,47.46,47.57,653800.0,47.49,47.67,47.46,47.57,653800.0
2014-01-16 10:35:00,47.6,47.7,47.53,47.54,705600.0,47.6,47.7,47.53,47.54,705600.0
2014-01-16 10:40:00,47.57,47.59,47.47,47.54,296100.0,47.57,47.59,47.47,47.54,296100.0
2014-01-16 10:45:00,47.54,47.57,47.31,47.36,504700.0,47.54,47.57,47.31,47.36,504700.0
2014-01-16 10:50:00,47.36,47.38,47.03,47.14,308000.0,47.36,47.38,47.03,47.14,308000.0
2014-01-16 10:55:00,47.12,47.36,47.1,47.32,377300.0,47.12,47.36,47.1,47.32,377300.0
2014-01-16 11:00:00,47.32,47.36,47.2,47.23,181300.0,47.32,47.36,47.2,47.23,181300.0
2014-01-16 11:05:00,47.23,47.29,47.18,47.22,277200.0,47.23,47.29,47.18,47.22,277200.0
2014-01-16 11:10:00,47.24,47.35,47.19,47.19,466200.0,47.24,47.35,47.19,47.19,466200.0
2014-01-16 11:15:00,47.2,47.26,47.02,47.07,534800.0,47.2,47.26,47.02,47.07,534800.0
2014-01-16 11:20:00,47.04,47.06,46.88,46.93,235900.0,47.04,47.06,46.88,46.93,235900.0
2014-01-16 11:25:00,46.91,46.94,46.81,46.93,189700.0,46.91,46.94,46.81,46.93,189700.0
2014-01-16 11:30:00,46.93,47.0,46.87,46.92,282100.0,46.93,47.0,46.87,46.92,282100.0
2014-01-16 11:35:00,46.88,46.94,46.8,46.91,94500.0,46.88,46.94,46.8,46.91,94500.0
2014-01-16 11:40:00,46.94,46.98,46.85,46.98,130200.0,46.94,46.98,46.85,46.98,130200.0
2014-01-16 11:45:00,46.98,47.21,46.98,47.07,240100.0,46.98,47.21,46.98,47.07,240100.0
2014-01-16 11:50:00,47.07,47.21,47.07,47.19,40600.0,47.07,47.21,47.07,47.19,40600.0
2014-01-16 11:55:00,47.17,47.21,47.08,47.2,106400.0,47.17,47.21,47.08,47.2,106400.0
2014-01-16 12:00:00,47.21,47.32,47.18,47.31,137200.0,47.21,47.32,47.18,47.31,137200.0
2014-01-16 12:05:00,47.32,47.32,47.12,47.12,100800.0,47.32,47.32,47.12,47.12,100800.0
2014-01-16 12:10:00,47.16,47.2,47.08,47.08,91700.0,47.16,47.2,47.08,47.08,91700.0
2014-01-16 12:15:00,47.11,47.16,47.09,47.1,46200.0,47.11,47.16,47.09,47.1,46200.0
2014-01-16 12:20:00,47.13,47.16,47.12,47.15,33600.0,47.13,47.16,47.12,47.15,33600.0
2014-01-16 12:25:00,47.11,47.19,47.08,47.1,210000.0,47.11,47.19,47.08,47.1,210000.0
2014-01-16 12:30:00,47.15,47.16,47.11,47.15,46200.0,47.15,47.16,47.11,47.15,46200.0
2014-01-16 12:35:00,47.13,47.15,47.1,47.12,22400.0,47.13,47.15,47.1,47.12,22400.0
2014-01-16 12:40:00,47.12,47.17,47.09,47.16,28700.0,47.12,47.17,47.09,47.16,28700.0
2014-01-16 12:45:00,47.15,47.16,47.1,47.13,61600.0,47.15,47.16,47.1,47.13,61600.0
2014-01-16 12:50:00,47.12,47.29,47.12,47.29,140700.0,47.12,47.29,47.12,47.29,140700.0
2014-01-16 12:55:00,47.25,47.39,47.24,47.38,119700.0,47.25,47.39,47.24,47.38,119700.0
2014-01-16 13:00:00,47.38,47.42,47.37,47.42,112700.0,47.38,47.42,47.37,47.42,112700.0
2014-01-16 13:05:00,47.41,47.47,47.35,47.42,157500.0,47.41,47.47,47.35,47.42,157500.0
2014-01-16 13:10:00,47.43,47.45,47.36,47.43,301700.0,47.43,47.45,47.36,47.43,301700.0
2014-01-16 13:15:00,47.42,47.5,47.4,47.5,39900.0,47.42,47.5,47.4,47.5,39900.0
2014-01-16 13:20:00,47.49,47.51,47.38,47.39,128100.0,47.49,47.51,47.38,47.39,128100.0
2014-01-16 13:25:00,47.39,47.41,47.36,47.4,156800.0,47.39,47.41,47.36,47.4,156800.0
2014-01-16 13:30:00,47.38,47.38,47.32,47.34,32200.0,47.38,47.38,47.32,47.34,32200.0
2014-01-16 13:35:00,47.33,47.39,47.29,47.31,60900.0,47.33,47.39,47.29,47.31,60900.0
2014-01-16 13:40:00,47.32,47.34,47.27,47.28,60900.0,47.32,47.34,47.27,47.28,60900.0
2014-01-16 13:45:00,47.27,47.33,47.25,47.28,37100.0,47.27,47.33,47.25,47.28,37100.0
2014-01-16 13:50:00,47.26,47.28,47.25,47.27,17500.0,47.26,47.28,47.25,47.27,17500.0
2014-01-16 13:55:00,47.27,47.31,47.25,47.27,58800.0,47.27,47.31,47.25,47.27,58800.0
2014-01-16 14:00:00,47.26,47.34,47.21,47.32,170100.0,47.26,47.34,47.21,47.32,170100.0
2014-01-16 14:05:00,47.3,47.34,47.27,47.32,50400.0,47.3,47.34,47.27,47.32,50400.0
2014-01-16 14:10:00,47.31,47.33,47.27,47.27,34300.0,47.31,47.33,47.27,47.27,34300.0
2014-01-16 14:15:00,47.28,47.38,47.27,47.32,254800.0,47.28,47.38,47.27,47.32,254800.0
2014-01-16 14:20:00,47.3,47.33,47.27,47.3,46900.0,47.3,47.33,47.27,47.3,46900.0
2014-01-16 14:25:00,47.31,47.42,47.3,47.37,329000.0,47.31,47.42,47.3,47.37,329000.0
2014-01-16 14:30:00,47.37,47.45,47.34,47.43,278600.0,47.37,47.45,47.34,47.43,278600.0
2014-01-16 14:35:00,47.4,47.43,47.39,47.41,81900.0,47.4,47.43,47.39,47.41,81900.0
2014-01-16 14:40:00,47.4,47.54,47.4,47.49,106400.0,47.4,47.54,47.4,47.49,106400.0
2014-01-16 14:45:00,47.49,47.51,47.47,47.5,96600.0,47.49,47.51,47.47,47.5,96600.0
2014-01-16 14:50:00,47.48,47.56,47.48,47.53,102200.0,47.48,47.56,47.48,47.53,102200.0
2014-01-16 14:55:00,47.53,47.53,47.44,47.49,91000.0,47.53,47.53,47.44,47.49,91000.0
2014-01-16 15:00:00,47.48,47.57,47.48,47.52,197400.0,47.48,47.57,47.48,47.52,197400.0
2014-01-16 15:05:00,47.52,47.57,47.49,47.56,64400.0,47.52,47.57,47.49,47.56,64400.0
2014-01-16 15:10:00,47.55,47.55,47.49,47.52,178500.0,47.55,47.55,47.49,47.52,178500.0
2014-01-16 15:15:00,47.52,47.52,47.46,47.51,244300.0,47.52,47.52,47.46,47.51,244300.0
2014-01-16 15:20:00,47.5,47.52,47.43,47.43,73500.0,47.5,47.52,47.43,47.43,73500.0
2014-01-16 15:25:00,47.43,47.47,47.43,47.47,114800.0,47.43,47.47,47.43,47.47,114800.0
2014-01-16 15:30:00,47.46,47.48,47.43,47.43,214200.0,47.46,47.48,47.43,47.43,214200.0
2014-01-16 15:35:00,47.42,47.42,47.3,47.36,298200.0,47.42,47.42,47.3,47.36,298200.0
2014-01-16 15:40:00,47.36,47.38,47.33,47.38,92400.0,47.36,47.38,47.33,47.38,92400.0
2014-01-16 15:45:00,47.38,47.39,47.25,47.25,154700.0,47.38,47.39,47.25,47.25,154700.0
2014-01-16 15:50:00,47.24,47.36,47.23,47.35,373800.0,47.24,47.36,47.23,47.35,373800.0
2014-01-16 15:55:00,47.33,47.41,47.32,47.39,354200.0,47.33,47.41,47.32,47.39,354200.0
2014-01-17 09:30:00,47.4,47.51,47.16,47.29,1104600.0,47.4,47.51,47.16,47.29,1104600.0
2014-01-17 09:35:00,47.34,47.83,47.28,47.62,487200.0,47.34,47.83,47.28,47.62,487200.0
2014-01-17 09:40:00,47.64,47.82,47.58,47.68,340200.0,47.64,47.82,47.58,47.68,340200.0
2014-01-17 09:45:00,47.64,47.68,47.47,47.47,141400.0,47.64,47.68,47.47,47.47,141400.0
2014-01-17 09:50:00,47.46,47.46,47.23,47.41,232400.0,47.46,47.46,47.23,47.41,232400.0
2014-01-17 09:55:00,47.39,47.54,47.3,47.41,167300.0,47.39,47.54,47.3,47.41,167300.0
2014-01-17 10:00:00,47.38,47.39,47.07,47.14,319900.0,47.38,47.39,47.07,47.14,319900.0
2014-01-17 10:05:00,47.13,47.25,47.07,47.08,139300.0,47.13,47.25,47.07,47.08,139300.0
2014-01-17 10:10:00,47.09,47.16,46.89,47.05,263900.0,47.09,47.16,46.89,47.05,263900.0
2014-01-17 10:15:00,47.06,47.19,47.04,47.18,130200.0,47.06,47.19,47.04,47.18,130200.0
2014-01-17 10:20:00,47.19,47.28,47.13,47.18,73500.0,47.19,47.28,47.13,47.18,73500.0
2014-01-17 10:25:00,47.19,47.25,47.12,47.25,641900.0,47.19,47.25,47.12,47.25,641900.0
2014-01-17 10:30:00,47.22,47.3,47.19,47.21,301700.0,47.22,47.3,47.19,47.21,301700.0
2014-01-17 10:35:00,47.2,47.3,47.17,47.23,63000.0,47.2,47.3,47.17,47.23,63000.0
2014-01-17 10:40:00,47.23,47.28,47.12,47.12,147000.0,47.23,47.28,47.12,47.12,147000.0
2014-01-17 10:45:00,47.13,47.21,47.12,47.17,102900.0,47.13,47.21,47.12,47.17,102900.0
2014-01-17 10:50:00,47.19,47.21,47.15,47.21,25200.0,47.19,47.21,47.15,47.21,25200.0
2014-01-17 10:55:00,47.21,47.27,47.13,47.16,319900.0,47.21,47.27,47.13,47.16,319900.0
2014-01-17 11:00:00,47.15,47.2,46.98,46.98,188300.0,47.15,47.2,46.98,46.98,188300.0
2014-01-17 11:05:00,46.99,47.04,46.96,47.02,156800.0,46.99,47.04,46.96,47.02,156800.0
2014-01-17 11:10:00,47.03,47.05,46.97,46.99,46900.0,47.03,47.05,46.97,46.99,46900.0
2014-01-17 11:15:00,46.99,47.07,46.99,47.05,67200.0,46.99,47.07,46.99,47.05,67200.0
2014-01-17 11:20:00,47.06,47.06,46.91,46.91,94500.0,47.06,47.06,46.91,46.91,94500.0
2014-01-17 11:25:00,46.92,47.12,46.91,47.08,228200.0,46.92,47.12,46.91,47.08,228200.0
2014-01-17 11:30:00,47.08,47.11,47.02,47.06,53900.0,47.08,47.11,47.02,47.06,53900.0
2014-01-17 11:35:00,47.08,47.09,47.02,47.02,85400.0,47.08,47.09,47.02,47.02,85400.0
2014-01-17 11:40:00,47.01,47.09,47.01,47.09,63700.0,47.01,47.09,47.01,47.09,63700.0
2014-01-17 11:45:00,47.09,47.14,47.07,47.07,60200.0,47.09,47.14,47.07,47.07,60200.0
2014-01-17 11:50:00,47.06,47.06,47.01,47.03,44800.0,47.06,47.06,47.01,47.03,44800.0
2014-01-17 11:55:00,47.05,47.06,47.03,47.06,48300.0,47.05,47.06,47.03,47.06,48300.0
2014-01-17 12:00:00,47.04,47.06,47.01,47.03,112700.0,47.04,47.06,47.01,47.03,112700.0
2014-01-17 12:05:00,47.05,47.07,47.01,47.04,245000.0,47.05,47.07,47.01,47.04,245000.0
2014-01-17 12:10:00,47.05,47.15,47.04,47.13,137200.0,47.05,47.15,47.04,47.13,137200.0
2014-01-17 12:15:00,47.11,47.18,47.11,47.13,121800.0,47.11,47.18,47.11,47.13,121800.0
2014-01-17 12:20:00,47.15,47.18,47.14,47.18,31500.0,47.15,47.18,47.14,47.18,31500.0
2014-01-17 12:25:00,47.15,47.18,47.14,47.17,63700.0,47.15,47.18,47.14,47.17,63700.0
2014-01-17 12:30:00,47.18,47.26,47.15,47.22,151900.0,47.18,47.26,47.15,47.22,151900.0
2014-01-17 12:35:00,47.24,47.26,47.19,47.2,84700.0,47.24,47.26,47.19,47.2,84700.0
2014-01-17 12:40:00,47.21,47.24,47.15,47.23,171500.0,47.21,47.24,47.15,47.23,171500.0
2014-01-17 12:45:00,47.24,47.26,47.2,47.24,98000.0,47.24,47.26,47.2,47.24,98000.0
2014-01-17 12:50:00,47.23,47.23,47.18,47.22,53900.0,47.23,47.23,47.18,47.22,53900.0
2014-01-17 12:55:00,47.24,47.28,47.16,47.24,365400.0,47.24,47.28,47.16,47.24,365400.0
2014-01-17 13:00:00,47.24,47.25,47.16,47.25,387800.0,47.24,47.25,47.16,47.25,387800.0
2014-01-17 13:05:00,47.25,47.28,47.21,47.21,231700.0,47.25,47.28,47.21,47.21,231700.0
2014-01-17 13:10:00,47.21,47.24,47.16,47.18,305900.0,47.21,47.24,47.16,47.18,305900.0
2014-01-17 13:15:00,47.17,47.22,47.14,47.21,361900.0,47.17,47.22,47.14,47.21,361900.0
2014-01-17 13:20:00,47.2,47.22,47.15,47.15,21000.0,47.2,47.22,47.15,47.15,21000.0
2014-01-17 13:25:00,47.16,47.18,47.06,47.06,286300.0,47.16,47.18,47.06,47.06,286300.0
2014-01-17 13:30:00,47.07,47.12,47.06,47.1,41300.0,47.07,47.12,47.06,47.1,41300.0
2014-01-17 13:35:00,47.1,47.13,47.08,47.09,49000.0,47.1,47.13,47.08,47.09,49000.0
2014-01-17 13:40:00,47.1,47.13,47.1,47.1,8400.0,47.1,47.13,47.1,47.1,8400.0
2014-01-17 13:45:00,47.09,47.16,47.09,47.14,310100.0,47.09,47.16,47.09,47.14,310100.0
2014-01-17 13:50:00,47.16,47.2,47.16,47.2,86800.0,47.16,47.2,47.16,47.2,86800.0
2014-01-17 13:55:00,47.22,47.3,47.19,47.24,119000.0,47.22,47.3,47.19,47.24,119000.0
2014-01-17 14:00:00,47.25,47.35,47.24,47.26,179200.0,47.25,47.35,47.24,47.26,179200.0
2014-01-17 14:05:00,47.28,47.31,47.2,47.25,74900.0,47.28,47.31,47.2,47.25,74900.0
2014-01-17 14:10:00,47.23,47.37,47.23,47.28,106400.0,47.23,47.37,47.23,47.28,106400.0
2014-01-17 14:15:00,47.27,47.31,47.22,47.3,88200.0,47.27,47.31,47.22,47.3,88200.0
2014-01-17 14:20:00,47.29,47.33,47.27,47.29,63700.0,47.29,47.33,47.27,47.29,63700.0
2014-01-17 14:25:00,47.3,47.3,47.24,47.27,40600.0,47.3,47.3,47.24,47.27,40600.0
2014-01-17 14:30:00,47.27,47.28,47.26,47.28,28000.0,47.27,47.28,47.26,47.28,28000.0
2014-01-17 14:35:00,47.26,47.27,47.23,47.24,106400.0,47.26,47.27,47.23,47.24,106400.0
2014-01-17 14:40:00,47.25,47.27,47.24,47.25,58100.0,47.25,47.27,47.24,47.25,58100.0
2014-01-17 14:45:00,47.25,47.28,47.23,47.25,102900.0,47.25,47.28,47.23,47.25,102900.0
2014-01-17 14:50:00,47.25,47.28,47.21,47.25,83300.0,47.25,47.28,47.21,47.25,83300.0
2014-01-17 14:55:00,47.25,47.28,47.23,47.26,88900.0,47.25,47.28,47.23,47.26,88900.0
2014-01-17 15:00:00,47.28,47.3,47.23,47.25,137200.0,47.28,47.3,47.23,47.25,137200.0
2014-01-17 15:05:00,47.25,47.27,47.12,47.12,234500.0,47.25,47.27,47.12,47.12,234500.0
2014-01-17 15:10:00,47.13,47.2,47.08,47.2,107100.0,47.13,47.2,47.08,47.2,107100.0
2014-01-17 15:15:00,47.2,47.2,47.14,47.14,84000.0,47.2,47.2,47.14,47.14,84000.0
2014-01-17 15:20:00,47.15,47.16,47.1,47.14,203700.0,47.15,47.16,47.1,47.14,203700.0
2014-01-17 15:25:00,47.15,47.16,47.1,47.12,74200.0,47.15,47.16,47.1,47.12,74200.0
2014-01-17 15:30:00,47.1,47.14,47.07,47.1,149100.0,47.1,47.14,47.07,47.1,149100.0
2014-01-17 15:35:00,47.1,47.16,47.09,47.12,451500.0,47.1,47.16,47.09,47.12,451500.0
2014-01-17 15:40:00,47.11,47.17,47.09,47.14,294700.0,47.11,47.17,47.09,47.14,294700.0
2014-01-17 15:45:00,47.14,47.17,47.12,47.15,212100.0,47.14,47.17,47.12,47.15,212100.0
2014-01-17 15:50:00,47.16,47.17,47.11,47.14,281400.0,47.16,47.17,47.11,47.14,281400.0
2014-01-17 15:55:00,47.14,47.2,47.1,47.16,449400.0,47.14,47.2,47.1,47.16,449400.0
2014-01-21 09:30:00,47.46,47.5,47.19,47.19,763000.0,47.46,47.5,47.19,47.19,763000.0
2014-01-21 09:35:00,47.2,47.34,46.67,46.71,884100.0,47.2,47.34,46.67,46.71,884100.0
2014-01-21 09:40:00,46.68,46.75,46.37,46.46,524300.0,46.68,46.75,46.37,46.46,524300.0
2014-01-21 09:45:00,46.55,46.67,46.49,46.64,261800.0,46.55,46.67,46.49,46.64,261800.0
2014-01-21 09:50:00,46.62,46.63,46.42,46.44,478100.0,46.62,46.63,46.42,46.44,478100.0
2014-01-21 09:55:00,46.43,46.45,46.08,46.18,755300.0,46.43,46.45,46.08,46.18,755300.0
2014-01-21 10:00:00,46.13,46.18,45.82,46.0,881300.0,46.13,46.18,45.82,46.0,881300.0
2014-01-21 10:05:00,46.0,46.14,45.88,46.06,446600.0,46.0,46.14,45.88,46.06,446600.0
2014-01-21 10:10:00,46.06,46.24,45.93,45.93,480200.0,46.06,46.24,45.93,45.93,480200.0
2014-01-21 10:15:00,46.0,46.23,45.75,46.12,522900.0,46.0,46.23,45.75,46.12,522900.0
2014-01-21 10:20:00,46.17,46.19,45.94,46.0,407400.0,46.17,46.19,45.94,46.0,407400.0
2014-01-21 10:25:00,46.0,46.08,45.87,45.97,228200.0,46.0,46.08,45.87,45.97,228200.0
2014-01-21 10:30:00,46.02,46.08,45.93,45.93,199500.0,46.02,46.08,45.93,45.93,199500.0
2014-01-21 10:35:00,45.95,45.99,45.86,45.99,240100.0,45.95,45.99,45.86,45.99,240100.0
2014-01-21 10:40:00,45.99,46.11,45.96,46.05,206500.0,45.99,46.11,45.96,46.05,206500.0
2014-01-21 10:45:00,46.05,46.1,46.0,46.01,89600.0,46.05,46.1,46.0,46.01,89600.0
2014-01-21 10:50:00,46.01,46.16,45.97,46.01,366800.0,46.01,46.16,45.97,46.01,366800.0
2014-01-21 10:55:00,46.0,46.15,46.0,46.11,87500.0,46.0,46.15,46.0,46.11,87500.0
2014-01-21 11:00:00,46.1,46.41,46.1,46.39,266700.0,46.1,46.41,46.1,46.39,266700.0
2014-01-21 11:05:00,46.37,46.39,46.05,46.05,261100.0,46.37,46.39,46.05,46.05,261100.0
2014-01-21 11:10:00,46.06,46.07,45.86,46.06,293300.0,46.06,46.07,45.86,46.06,293300.0
2014-01-21 11:15:00,46.03,46.27,45.95,46.09,252000.0,46.03,46.27,45.95,46.09,252000.0
2014-01-21 11:20:00,46.07,46.21,46.04,46.07,392000.0,46.07,46.21,46.04,46.07,392000.0
2014-01-21 11:25:00,46.07,46.16,46.05,46.11,70700.0,46.07,46.16,46.05,46.11,70700.0
2014-01-21 11:30:00,46.13,46.29,46.07,46.26,121100.0,46.13,46.29,46.07,46.26,121100.0
2014-01-21 11:35:00,46.29,46.36,46.24,46.24,100800.0,46.29,46.36,46.24,46.24,100800.0
2014-01-21 11:40:00,46.25,46.29,46.11,46.29,79800.0,46.25,46.29,46.11,46.29,79800.0
2014-01-21 11:45:00,46.31,46.43,46.27,46.37,221200.0,46.31,46.43,46.27,46.37,221200.0
2014-01-21 11:50:00,46.35,46.35,46.24,46.31,91700.0,46.35,46.35,46.24,46.31,91700.0
2014-01-21 11:55:00,46.31,46.36,46.28,46.34,79800.0,46.31,46.36,46.28,46.34,79800.0
2014-01-21 12:00:00,46.31,46.33,46.15,46.21,87500.0,46.31,46.33,46.15,46.21,87500.0
2014-01-21 12:05:00,46.22,46.23,46.04,46.1,156100.0,46.22,46.23,46.04,46.1,156100.0
2014-01-21 12:10:00,46.07,46.17,46.03,46.09,79100.0,46.07,46.17,46.03,46.09,79100.0
2014-01-21 12:15:00,46.13,46.13,46.06,46.09,35700.0,46.13,46.13,46.06,46.09,35700.0
2014-01-21 12:20:00,46.12,46.32,46.12,46.27,126700.0,46.12,46.32,46.12,46.27,126700.0
2014-01-21 12:25:00,46.23,46.3,46.17,46.19,130900.0,46.23,46.3,46.17,46.19,130900.0
2014-01-21 12:30:00,46.21,46.21,46.1,46.21,118300.0,46.21,46.21,46.1,46.21,118300.0
2014-01-21 12:35:00,46.18,46.28,46.17,46.27,119700.0,46.18,46.28,46.17,46.27,119700.0
2014-01-21 12:40:00,46.29,46.37,46.25,46.28,106400.0,46.29,46.37,46.25,46.28,106400.0
2014-01-21 12:45:00,46.25,46.33,46.25,46.3,49700.0,46.25,46.33,46.25,46.3,49700.0
2014-01-21 12:50:00,46.32,46.37,46.28,46.35,74900.0,46.32,46.37,46.28,46.35,74900.0
2014-01-21 12:55:00,46.34,46.36,46.23,46.25,60200.0,46.34,46.36,46.23,46.25,60200.0
2014-01-21 13:00:00,46.27,46.32,46.26,46.29,51800.0,46.27,46.32,46.26,46.29,51800.0
2014-01-21 13:05:00,46.3,46.32,46.23,46.29,148400.0,46.3,46.32,46.23,46.29,148400.0
2014-01-21 13:10:00,46.31,46.34,46.28,46.3,58100.0,46.31,46.34,46.28,46.3,58100.0
2014-01-21 13:15:00,46.29,46.35,46.14,46.23,103600.0,46.29,46.35,46.14,46.23,103600.0
2014-01-21 13:20:00,46.22,46.28,46.21,46.24,77700.0,46.22,46.28,46.21,46.24,77700.0
2014-01-21 13:25:00,46.25,46.27,46.21,46.27,32900.0,46.25,46.27,46.21,46.27,32900.0
2014-01-21 13:30:00,46.28,46.35,46.27,46.33,76300.0,46.28,46.35,46.27,46.33,76300.0
2014-01-21 13:35:00,46.33,46.4,46.29,46.34,86100.0,46.33,46.4,46.29,46.34,86100.0
2014-01-21 13:40:00,46.34,46.4,46.33,46.36,182000.0,46.34,46.4,46.33,46.36,182000.0
2014-01-21 13:45:00,46.33,46.39,46.29,46.36,100100.0,46.33,46.39,46.29,46.36,100100.0
2014-01-21 13:50:00,46.34,46.36,46.3,46.32,60200.0,46.34,46.36,46.3,46.32,60200.0
2014-01-21 13:55:00,46.31,46.32,46.25,46.26,114800.0,46.31,46.32,46.25,46.26,114800.0
2014-01-21 14:00:00,46.28,46.29,46.22,46.23,103600.0,46.28,46.29,46.22,46.23,103600.0
2014-01-21 14:05:00,46.24,46.25,46.22,46.23,134400.0,46.24,46.25,46.22,46.23,134400.0
2014-01-21 14:10:00,46.22,46.24,46.11,46.11,167300.0,46.22,46.24,46.11,46.11,167300.0
2014-01-21 14:15:00,46.16,46.18,46.12,46.14,100100.0,46.16,46.18,46.12,46.14,100100.0
2014-01-21 14:20:00,46.17,46.17,46.1,46.11,79800.0,46.17,46.17,46.1,46.11,79800.0
2014-01-21 14:25:00,46.11,46.18,46.11,46.16,111300.0,46.11,46.18,46.11,46.16,111300.0
2014-01-21 14:30:00,46.13,46.21,46.13,46.14,100800.0,46.13,46.21,46.13,46.14,100800.0
2014-01-21 14:35:00,46.14,46.28,46.1,46.27,366800.0,46.14,46.28,46.1,46.27,366800.0
2014-01-21 14:40:00,46.27,46.28,46.22,46.24,224000.0,46.27,46.28,46.22,46.24,224000.0
2014-01-21 14:45:00,46.23,46.29,46.23,46.24,65100.0,46.23,46.29,46.23,46.24,65100.0
2014-01-21 14:50:00,46.24,46.32,46.21,46.32,103600.0,46.24,46.32,46.21,46.32,103600.0
2014-01-21 14:55:00,46.32,46.43,46.28,46.43,401100.0,46.32,46.43,46.28,46.43,401100.0
2014-01-21 15:00:00,46.41,46.43,46.33,46.39,178500.0,46.41,46.43,46.33,46.39,178500.0
2014-01-21 15:05:00,46.4,46.42,46.36,46.41,126700.0,46.4,46.42,46.36,46.41,126700.0
2014-01-21 15:10:00,46.38,46.54,46.38,46.46,347900.0,46.38,46.54,46.38,46.46,347900.0
2014-01-21 15:15:00,46.44,46.5,46.29,46.37,224700.0,46.44,46.5,46.29,46.37,224700.0
2014-01-21 15:20:00,46.39,46.65,46.39,46.63,728700.0,46.39,46.65,46.39,46.63,728700.0
2014-01-21 15:25:00,46.63,46.75,46.62,46.73,697900.0,46.63,46.75,46.62,46.73,697900.0
2014-01-21 15:30:00,46.74,46.92,46.72,46.83,592900.0,46.74,46.92,46.72,46.83,592900.0
2014-01-21 15:35:00,46.83,46.84,46.71,46.84,367500.0,46.83,46.84,46.71,46.84,367500.0
2014-01-21 15:40:00,46.81,46.98,46.79,46.98,537600.0,46.81,46.98,46.79,46.98,537600.0
2014-01-21 15:45:00,46.95,47.0,46.9,46.94,672700.0,46.95,47.0,46.9,46.94,672700.0
2014-01-21 15:50:00,46.96,46.99,46.87,46.92,569800.0,46.96,46.99,46.87,46.92,569800.0
2014-01-21 15:55:00,46.88,46.96,46.57,46.96,1851500.0,46.88,46.96,46.57,46.96,1851500.0
2014-01-22 09:30:00,47.07,47.16,46.76,46.93,686000.0,47.07,47.16,46.76,46.93,686000.0
2014-01-22 09:35:00,47.0,47.29,46.79,47.21,645400.0,47.0,47.29,46.79,47.21,645400.0
2014-01-22 09:40:00,47.26,47.41,47.04,47.41,520800.0,47.26,47.41,47.04,47.41,520800.0
2014-01-22 09:45:00,47.42,47.59,47.29,47.38,645400.0,47.42,47.59,47.29,47.38,645400.0
2014-01-22 09:50:00,47.39,47.41,47.14,47.18,595700.0,47.39,47.41,47.14,47.18,595700.0
2014-01-22 09:55:00,47.19,47.38,47.17,47.29,513100.0,47.19,47.38,47.17,47.29,513100.0
2014-01-22 10:00:00,47.28,47.38,47.18,47.22,459200.0,47.28,47.38,47.18,47.22,459200.0
2014-01-22 10:05:00,47.23,47.41,47.21,47.3,247800.0,47.23,47.41,47.21,47.3,247800.0
2014-01-22 10:10:00,47.37,47.51,47.32,47.51,459900.0,47.37,47.51,47.32,47.51,459900.0
2014-01-22 10:15:00,47.46,47.56,47.4,47.53,382200.0,47.46,47.56,47.4,47.53,382200.0
2014-01-22 10:20:00,47.54,47.62,47.48,47.55,305900.0,47.54,47.62,47.48,47.55,305900.0
2014-01-22 10:25:00,47.55,47.74,47.53,47.66,378700.0,47.55,47.74,47.53,47.66,378700.0
2014-01-22 10:30:00,47.64,47.72,47.59,47.66,334600.0,47.64,47.72,47.59,47.66,334600.0
2014-01-22 10:35:00,47.66,47.66,47.17,47.28,667800.0,47.66,47.66,47.17,47.28,667800.0
2014-01-22 10:40:00,47.28,47.5,47.25,47.29,298900.0,47.28,47.5,47.25,47.29,298900.0
2014-01-22 10:45:00,47.26,47.32,46.93,46.95,436800.0,47.26,47.32,46.93,46.95,436800.0
2014-01-22 10:50:00,46.95,47.26,46.95,47.07,551600.0,46.95,47.26,46.95,47.07,551600.0
2014-01-22 10:55:00,47.12,47.14,46.89,47.01,501900.0,47.12,47.14,46.89,47.01,501900.0
2014-01-22 11:00:00,47.03,47.25,47.01,47.18,671300.0,47.03,47.25,47.01,47.18,671300.0
2014-01-22 11:05:00,47.17,47.4,47.11,47.36,399700.0,47.17,47.4,47.11,47.36,399700.0
2014-01-22 11:10:00,47.36,47.56,47.36,47.4,779800.0,47.36,47.56,47.36,47.4,779800.0
2014-01-22 11:15:00,47.43,47.5,47.36,47.46,441000.0,47.43,47.5,47.36,47.46,441000.0
2014-01-22 11:20:00,47.45,47.5,47.3,47.34,445200.0,47.45,47.5,47.3,47.34,445200.0
2014-01-22 11:25:00,47.32,47.36,47.1,47.19,492100.0,47.32,47.36,47.1,47.19,492100.0
2014-01-22 11:30:00,47.18,47.28,47.16,47.26,249200.0,47.18,47.28,47.16,47.26,249200.0
2014-01-22 11:35:00,47.26,47.26,47.17,47.17,249900.0,47.26,47.26,47.17,47.17,249900.0
2014-01-22 11:40:00,47.17,47.18,47.01,47.13,370300.0,47.17,47.18,47.01,47.13,370300.0
2014-01-22 11:45:00,47.14,47.24,47.14,47.18,125300.0,47.14,47.24,47.14,47.18,125300.0
2014-01-22 11:50:00,47.15,47.19,47.0,47.16,177800.0,47.15,47.19,47.0,47.16,177800.0
2014-01-22 11:55:00,47.18,47.24,47.14,47.24,65800.0,47.18,47.24,47.14,47.24,65800.0
2014-01-22 12:00:00,47.25,47.25,47.19,47.24,33600.0,47.25,47.25,47.19,47.24,33600.0
2014-01-22 12:05:00,47.2,47.41,47.2,47.35,102900.0,47.2,47.41,47.2,47.35,102900.0
2014-01-22 12:10:00,47.34,47.38,47.29,47.3,88900.0,47.34,47.38,47.29,47.3,88900.0
2014-01-22 12:15:00,47.39,47.45,47.33,47.39,154700.0,47.39,47.45,47.33,47.39,154700.0
2014-01-22 12:20:00,47.4,47.41,47.31,47.34,85400.0,47.4,47.41,47.31,47.34,85400.0
2014-01-22 12:25:00,47.32,47.48,47.29,47.41,250600.0,47.32,47.48,47.29,47.41,250600.0
2014-01-22 12:30:00,47.47,47.49,47.36,47.46,214900.0,47.47,47.49,47.36,47.46,214900.0
2014-01-22 12:35:00,47.45,47.46,47.39,47.4,102900.0,47.45,47.46,47.39,47.4,102900.0
2014-01-22 12:40:00,47.41,47.49,47.39,47.46,155400.0,47.41,47.49,47.39,47.46,155400.0
2014-01-22 12:45:00,47.47,47.49,47.42,47.48,92400.0,47.47,47.49,47.42,47.48,92400.0
2014-01-22 12:50:00,47.46,47.57,47.44,47.52,419300.0,47.46,47.57,47.44,47.52,419300.0
2014-01-22 12:55:00,47.52,47.61,47.5,47.53,137200.0,47.52,47.61,47.5,47.53,137200.0
2014-01-22 13:00:00,47.54,47.6,47.42,47.43,160300.0,47.54,47.6,47.42,47.43,160300.0
2014-01-22 13:05:00,47.46,47.48,47.34,47.37,111300.0,47.46,47.48,47.34,47.37,111300.0
2014-01-22 13:10:00,47.38,47.42,47.32,47.42,82600.0,47.38,47.42,47.32,47.42,82600.0
2014-01-22 13:15:00,47.41,47.49,47.37,47.41,61600.0,47.41,47.49,47.37,47.41,61600.0
2014-01-22 13:20:00,47.42,47.44,47.38,47.38,36400.0,47.42,47.44,47.38,47.38,36400.0
2014-01-22 13:25:00,47.4,47.46,47.4,47.44,42700.0,47.4,47.46,47.4,47.44,42700.0
2014-01-22 13:30:00,47.44,47.47,47.33,47.36,81200.0,47.44,47.47,47.33,47.36,81200.0
2014-01-22 13:35:00,47.34,47.41,47.32,47.41,78400.0,47.34,47.41,47.32,47.41,78400.0
2014-01-22 13:40:00,47.4,47.49,47.4,47.41,130200.0,47.4,47.49,47.4,47.41,130200.0
2014-01-22 13:45:00,47.43,47.48,47.37,47.39,103600.0,47.43,47.48,47.37,47.39,103600.0
2014-01-22 13:50:00,47.39,47.44,47.36,47.43,82600.0,47.39,47.44,47.36,47.43,82600.0
2014-01-22 13:55:00,47.43,47.55,47.43,47.54,201600.0,47.43,47.55,47.43,47.54,201600.0
2014-01-22 14:00:00,47.52,47.55,47.49,47.52,132300.0,47.52,47.55,47.49,47.52,132300.0
2014-01-22 14:05:00,47.49,47.6,47.49,47.55,246400.0,47.49,47.6,47.49,47.55,246400.0
2014-01-22 14:10:00,47.52,47.55,47.49,47.49,100100.0,47.52,47.55,47.49,47.49,100100.0
2014-01-22 14:15:00,47.49,47.55,47.48,47.54,89600.0,47.49,47.55,47.48,47.54,89600.0
2014-01-22 14:20:00,47.54,47.54,47.47,47.5,87500.0,47.54,47.54,47.47,47.5,87500.0
2014-01-22 14:25:00,47.5,47.56,47.5,47.52,141400.0,47.5,47.56,47.5,47.52,141400.0
2014-01-22 14:30:00,47.51,47.62,47.5,47.54,297500.0,47.51,47.62,47.5,47.54,297500.0
2014-01-22 14:35:00,47.57,47.64,47.56,47.61,397600.0,47.57,47.64,47.56,47.61,397600.0
2014-01-22 14:40:00,47.62,47.66,47.59,47.66,176400.0,47.62,47.66,47.59,47.66,176400.0
2014-01-22 14:45:00,47.66,47.7,47.61,47.65,264600.0,47.66,47.7,47.61,47.65,264600.0
2014-01-22 14:50:00,47.66,47.71,47.63,47.64,340200.0,47.66,47.71,47.63,47.64,340200.0
2014-01-22 14:55:00,47.63,47.67,47.55,47.56,277900.0,47.63,47.67,47.55,47.56,277900.0
2014-01-22 15:00:00,47.55,47.61,47.54,47.58,259000.0,47.55,47.61,47.54,47.58,259000.0
2014-01-22 15:05:00,47.59,47.64,47.58,47.62,216300.0,47.59,47.64,47.58,47.62,216300.0
2014-01-22 15:10:00,47.61,47.68,47.59,47.65,306600.0,47.61,47.68,47.59,47.65,306600.0
2014-01-22 15:15:00,47.66,47.72,47.61,47.71,506800.0,47.66,47.72,47.61,47.71,506800.0
2014-01-22 15:20:00,47.71,47.78,47.68,47.75,394800.0,47.71,47.78,47.68,47.75,394800.0
2014-01-22 15:25:00,47.75,47.78,47.64,47.67,469700.0,47.75,47.78,47.64,47.67,469700.0
2014-01-22 15:30:00,47.68,47.76,47.65,47.76,353500.0,47.68,47.76,47.65,47.76,353500.0
2014-01-22 15:35:00,47.75,47.76,47.68,47.69,450800.0,47.75,47.76,47.68,47.69,450800.0
2014-01-22 15:40:00,47.71,47.71,47.57,47.59,603400.0,47.71,47.71,47.57,47.59,603400.0
2014-01-22 15:45:00,47.6,47.64,47.55,47.64,460600.0,47.6,47.64,47.55,47.64,460600.0
2014-01-22 15:50:00,47.65,47.66,47.54,47.6,618100.0,47.65,47.66,47.54,47.6,618100.0
2014-01-22 15:55:00,47.6,47.78,47.58,47.7,1320900.0,47.6,47.78,47.58,47.7,1320900.0
2014-01-23 09:30:00,55.34,55.43,53.93,54.36,7076300.0,55.34,55.43,53.93,54.36,7076300.0
2014-01-23 09:35:00,54.36,54.54,54.0,54.32,3181500.0,54.36,54.54,54.0,54.32,3181500.0
2014-01-23 09:40:00,54.32,55.21,54.28,55.03,3637900.0,54.32,55.21,54.28,55.03,3637900.0
2014-01-23 09:45:00,55.05,55.67,54.83,55.59,3423700.0,55.05,55.67,54.83,55.59,3423700.0
2014-01-23 09:50:00,55.57,56.02,55.48,55.87,3717000.0,55.57,56.02,55.48,55.87,3717000.0
2014-01-23 09:55:00,55.87,56.52,55.82,56.2,4297300.0,55.87,56.52,55.82,56.2,4297300.0
2014-01-23 10:00:00,56.15,56.26,55.62,55.66,2009000.0,56.15,56.26,55.62,55.66,2009000.0
2014-01-23 10:05:00,55.66,55.85,55.52,55.77,1400700.0,55.66,55.85,55.52,55.77,1400700.0
2014-01-23 10:10:00,55.7,56.03,55.29,55.8,1422400.0,55.7,56.03,55.29,55.8,1422400.0
2014-01-23 10:15:00,55.8,56.02,55.63,55.75,1234100.0,55.8,56.02,55.63,55.75,1234100.0
2014-01-23 10:20:00,55.75,56.11,55.71,56.06,1033200.0,55.75,56.11,55.71,56.06,1033200.0
2014-01-23 10:25:00,56.04,56.22,55.86,55.94,1067500.0,56.04,56.22,55.86,55.94,1067500.0
2014-01-23 10:30:00,55.99,56.01,55.54,55.68,1217300.0,55.99,56.01,55.54,55.68,1217300.0
2014-01-23 10:35:00,55.69,55.86,55.52,55.72,1213100.0,55.69,55.86,55.52,55.72,1213100.0
2014-01-23 10:40:00,55.71,55.85,55.57,55.71,1025500.0,55.71,55.85,55.57,55.71,1025500.0
2014-01-23 10:45:00,55.69,55.74,55.53,55.62,670600.0,55.69,55.74,55.53,55.62,670600.0
2014-01-23 10:50:00,55.63,55.74,55.53,55.65,1120000.0,55.63,55.74,55.53,55.65,1120000.0
2014-01-23 10:55:00,55.66,55.67,55.29,55.46,1603000.0,55.66,55.67,55.29,55.46,1603000.0
2014-01-23 11:00:00,55.46,55.55,55.38,55.49,506800.0,55.46,55.55,55.38,55.49,506800.0
2014-01-23 11:05:00,55.45,55.61,55.32,55.51,841400.0,55.45,55.61,55.32,55.51,841400.0
2014-01-23 11:10:00,55.51,55.61,55.45,55.55,435400.0,55.51,55.61,55.45,55.55,435400.0
2014-01-23 11:15:00,55.52,55.7,55.37,55.47,784000.0,55.52,55.7,55.37,55.47,784000.0
2014-01-23 11:20:00,55.48,55.48,55.04,55.04,1244600.0,55.48,55.48,55.04,55.04,1244600.0
2014-01-23 11:25:00,55.06,55.19,54.92,55.01,1365000.0,55.06,55.19,54.92,55.01,1365000.0
2014-01-23 11:30:00,55.01,55.06,54.65,54.97,1068900.0,55.01,55.06,54.65,54.97,1068900.0
2014-01-23 11:35:00,54.99,55.12,54.76,54.76,531300.0,54.99,55.12,54.76,54.76,531300.0
2014-01-23 11:40:00,54.76,54.84,54.6,54.71,861700.0,54.76,54.84,54.6,54.71,861700.0
2014-01-23 11:45:00,54.71,54.75,54.36,54.39,989100.0,54.71,54.75,54.36,54.39,989100.0
2014-01-23 11:50:00,54.39,54.62,54.33,54.5,784700.0,54.39,54.62,54.33,54.5,784700.0
2014-01-23 11:55:00,54.5,54.7,54.5,54.65,459900.0,54.5,54.7,54.5,54.65,459900.0
2014-01-23 12:00:00,54.68,54.86,54.65,54.73,791000.0,54.68,54.86,54.65,54.73,791000.0
2014-01-23 12:05:00,54.73,54.92,54.66,54.8,868000.0,54.73,54.92,54.66,54.8,868000.0
2014-01-23 12:10:00,54.82,54.93,54.66,54.89,442400.0,54.82,54.93,54.66,54.89,442400.0
2014-01-23 12:15:00,54.82,54.84,54.61,54.66,419300.0,54.82,54.84,54.61,54.66,419300.0
2014-01-23 12:20:00,54.64,54.71,54.47,54.54,569100.0,54.64,54.71,54.47,54.54,569100.0
2014-01-23 12:25:00,54.55,54.65,54.51,54.58,377300.0,54.55,54.65,54.51,54.58,377300.0
2014-01-23 12:30:00,54.57,54.65,54.49,54.57,302400.0,54.57,54.65,54.49,54.57,302400.0
2014-01-23 12:35:00,54.57,54.73,54.54,54.73,236600.0,54.57,54.73,54.54,54.73,236600.0
2014-01-23 12:40:00,54.73,55.06,54.71,55.01,827400.0,54.73,55.06,54.71,55.01,827400.0
2014-01-23 12:45:00,55.01,55.14,54.93,55.0,933100.0,55.01,55.14,54.93,55.0,933100.0
2014-01-23 12:50:00,54.98,55.12,54.89,55.09,319900.0,54.98,55.12,54.89,55.09,319900.0
2014-01-23 12:55:00,55.09,55.23,55.0,55.21,485800.0,55.09,55.23,55.0,55.21,485800.0
2014-01-23 13:00:00,55.23,55.34,55.2,55.29,739900.0,55.23,55.34,55.2,55.29,739900.0
2014-01-23 13:05:00,55.32,55.35,55.25,55.29,443800.0,55.32,55.35,55.25,55.29,443800.0
2014-01-23 13:10:00,55.29,55.35,55.18,55.22,382900.0,55.29,55.35,55.18,55.22,382900.0
2014-01-23 13:15:00,55.24,55.27,55.16,55.22,259000.0,55.24,55.27,55.16,55.22,259000.0
2014-01-23 13:20:00,55.25,55.32,55.18,55.28,238000.0,55.25,55.32,55.18,55.28,238000.0
2014-01-23 13:25:00,55.29,55.31,55.13,55.21,315000.0,55.29,55.31,55.13,55.21,315000.0
2014-01-23 13:30:00,55.16,55.35,55.15,55.26,264600.0,55.16,55.35,55.15,55.26,264600.0
2014-01-23 13:35:00,55.27,55.4,55.18,55.24,352800.0,55.27,55.4,55.18,55.24,352800.0
2014-01-23 13:40:00,55.2,55.32,55.0,55.09,346500.0,55.2,55.32,55.0,55.09,346500.0
2014-01-23 13:45:00,55.09,55.21,55.01,55.03,216300.0,55.09,55.21,55.01,55.03,216300.0
2014-01-23 13:50:00,55.01,55.07,54.79,54.83,411600.0,55.01,55.07,54.79,54.83,411600.0
2014-01-23 13:55:00,54.85,54.94,54.75,54.78,296800.0,54.85,54.94,54.75,54.78,296800.0
2014-01-23 14:00:00,54.79,54.99,54.75,54.81,270200.0,54.79,54.99,54.75,54.81,270200.0
2014-01-23 14:05:00,54.79,55.1,54.79,55.1,318500.0,54.79,55.1,54.79,55.1,318500.0
2014-01-23 14:10:00,55.1,55.2,55.06,55.17,319900.0,55.1,55.2,55.06,55.17,319900.0
2014-01-23 14:15:00,55.18,55.42,55.16,55.38,640500.0,55.18,55.42,55.16,55.38,640500.0
2014-01-23 14:20:00,55.38,55.54,55.23,55.38,723100.0,55.38,55.54,55.23,55.38,723100.0
2014-01-23 14:25:00,55.38,55.42,55.29,55.39,175000.0,55.38,55.42,55.29,55.39,175000.0
2014-01-23 14:30:00,55.4,55.43,55.33,55.41,195300.0,55.4,55.43,55.33,55.41,195300.0
2014-01-23 14:35:00,55.39,55.57,55.37,55.44,462000.0,55.39,55.57,55.37,55.44,462000.0
2014-01-23 14:40:00,55.39,55.6,55.36,55.48,627200.0,55.39,55.6,55.36,55.48,627200.0
2014-01-23 14:45:00,55.5,55.56,55.32,55.41,341600.0,55.5,55.56,55.32,55.41,341600.0
2014-01-23 14:50:00,55.43,55.45,55.27,55.33,275800.0,55.43,55.45,55.27,55.33,275800.0
2014-01-23 14:55:00,55.33,55.33,55.13,55.2,583100.0,55.33,55.33,55.13,55.2,583100.0
2014-01-23 15:00:00,55.19,55.35,55.08,55.29,404600.0,55.19,55.35,55.08,55.29,404600.0
2014-01-23 15:05:00,55.29,55.4,55.29,55.36,241500.0,55.29,55.4,55.29,55.36,241500.0
2014-01-23 15:10:00,55.33,55.36,55.26,55.26,147700.0,55.33,55.36,55.26,55.26,147700.0
2014-01-23 15:15:00,55.28,55.33,55.18,55.28,196000.0,55.28,55.33,55.18,55.28,196000.0
2014-01-23 15:20:00,55.28,55.46,55.27,55.46,415100.0,55.28,55.46,55.27,55.46,415100.0
2014-01-23 15:25:00,55.45,55.65,55.43,55.65,601300.0,55.45,55.65,55.43,55.65,601300.0
2014-01-23 15:30:00,55.64,55.67,55.16,55.22,809200.0,55.64,55.67,55.16,55.22,809200.0
2014-01-23 15:35:00,55.23,55.39,55.09,55.15,678300.0,55.23,55.39,55.09,55.15,678300.0
2014-01-23 15:40:00,55.16,55.34,55.15,55.3,471800.0,55.16,55.34,55.15,55.3,471800.0
2014-01-23 15:45:00,55.3,55.39,55.22,55.37,550200.0,55.3,55.39,55.22,55.37,550200.0
2014-01-23 15:50:00,55.38,55.57,55.37,55.51,976500.0,55.38,55.57,55.37,55.51,976500.0
2014-01-23 15:55:00,55.49,55.55,55.42,55.53,1249500.0,55.49,55.55,55.42,55.53,1249500.0
2014-01-24 09:30:00,54.81,55.28,54.77,55.09,1538600.0,54.81,55.28,54.77,55.09,1538600.0
2014-01-24 09:35:00,55.09,55.51,55.06,55.26,728700.0,55.09,55.51,55.06,55.26,728700.0
2014-01-24 09:40:00,55.26,55.52,54.86,54.93,861000.0,55.26,55.52,54.86,54.93,861000.0
2014-01-24 09:45:00,54.91,55.57,54.91,55.44,951300.0,54.91,55.57,54.91,55.44,951300.0
2014-01-24 09:50:00,55.47,55.81,55.28,55.63,919800.0,55.47,55.81,55.28,55.63,919800.0
2014-01-24 09:55:00,55.64,55.73,55.35,55.46,628600.0,55.64,55.73,55.35,55.46,628600.0
2014-01-24 10:00:00,55.52,55.61,55.17,55.31,783300.0,55.52,55.61,55.17,55.31,783300.0
2014-01-24 10:05:00,55.3,55.79,55.26,55.69,715400.0,55.3,55.79,55.26,55.69,715400.0
2014-01-24 10:10:00,55.68,55.78,55.56,55.66,524300.0,55.68,55.78,55.56,55.66,524300.0
2014-01-24 10:15:00,55.63,55.74,55.53,55.59,641900.0,55.63,55.74,55.53,55.59,641900.0
2014-01-24 10:20:00,55.59,55.74,55.59,55.71,535500.0,55.59,55.74,55.59,55.71,535500.0
2014-01-24 10:25:00,55.71,55.81,55.4,55.44,1104600.0,55.71,55.81,55.4,55.44,1104600.0
2014-01-24 10:30:00,55.44,55.5,55.13,55.24,863100.0,55.44,55.5,55.13,55.24,863100.0
2014-01-24 10:35:00,55.24,55.35,55.16,55.16,607600.0,55.24,55.35,55.16,55.16,607600.0
2014-01-24 10:40:00,55.16,55.29,55.12,55.29,556500.0,55.16,55.29,55.12,55.29,556500.0
2014-01-24 10:45:00,55.32,55.36,55.12,55.3,494200.0,55.32,55.36,55.12,55.3,494200.0
2014-01-24 10:50:00,55.3,55.4,55.25,55.3,443800.0,55.3,55.4,55.25,55.3,443800.0
2014-01-24 10:55:00,55.31,55.36,55.22,55.33,277900.0,55.31,55.36,55.22,55.33,277900.0
2014-01-24 11:00:00,55.3,55.39,55.27,55.28,613200.0,55.3,55.39,55.27,55.28,613200.0
2014-01-24 11:05:00,55.29,55.32,55.02,55.02,625100.0,55.29,55.32,55.02,55.02,625100.0
2014-01-24 11:10:00,55.02,55.21,55.0,55.09,354900.0,55.02,55.21,55.0,55.09,354900.0
2014-01-24 11:15:00,55.07,55.11,54.95,54.99,347900.0,55.07,55.11,54.95,54.99,347900.0
2014-01-24 11:20:00,54.96,55.07,54.94,54.99,315700.0,54.96,55.07,54.94,54.99,315700.0
2014-01-24 11:25:00,54.99,55.07,54.94,55.05,128800.0,54.99,55.07,54.94,55.05,128800.0
2014-01-24 11:30:00,55.06,55.13,54.9,54.91,378700.0,55.06,55.13,54.9,54.91,378700.0
2014-01-24 11:35:00,54.93,55.21,54.89,55.19,305200.0,54.93,55.21,54.89,55.19,305200.0
2014-01-24 11:40:00,55.17,55.36,55.17,55.31,425600.0,55.17,55.36,55.17,55.31,425600.0
2014-01-24 11:45:00,55.3,55.34,55.27,55.31,246400.0,55.3,55.34,55.27,55.31,246400.0
2014-01-24 11:50:00,55.3,55.36,55.26,55.31,296100.0,55.3,55.36,55.26,55.31,296100.0
2014-01-24 11:55:00,55.34,55.49,55.31,55.46,438900.0,55.34,55.49,55.31,55.46,438900.0
2014-01-24 12:00:00,55.47,55.51,55.39,55.39,392000.0,55.47,55.51,55.39,55.39,392000.0
2014-01-24 12:05:00,55.43,55.45,55.31,55.34,268100.0,55.43,55.45,55.31,55.34,268100.0
2014-01-24 12:10:00,55.34,55.38,55.27,55.38,100800.0,55.34,55.38,55.27,55.38,100800.0
2014-01-24 12:15:00,55.36,55.52,55.36,55.43,214200.0,55.36,55.52,55.36,55.43,214200.0
2014-01-24 12:20:00,55.41,55.53,55.41,55.53,365400.0,55.41,55.53,55.41,55.53,365400.0
2014-01-24 12:25:00,55.52,55.53,55.37,55.41,182000.0,55.52,55.53,55.37,55.41,182000.0
2014-01-24 12:30:00,55.41,55.51,55.41,55.44,163100.0,55.41,55.51,55.41,55.44,163100.0
2014-01-24 12:35:00,55.47,55.56,55.41,55.54,336700.0,55.47,55.56,55.41,55.54,336700.0
2014-01-24 12:40:00,55.54,55.54,55.44,55.49,191800.0,55.54,55.54,55.44,55.49,191800.0
2014-01-24 12:45:00,55.48,55.49,55.34,55.35,232400.0,55.48,55.49,55.34,55.35,232400.0
2014-01-24 12:50:00,55.35,55.38,55.3,55.36,126000.0,55.35,55.38,55.3,55.36,126000.0
2014-01-24 12:55:00,55.35,55.39,55.27,55.34,194600.0,55.35,55.39,55.27,55.34,194600.0
2014-01-24 13:00:00,55.37,55.38,55.32,55.36,100100.0,55.37,55.38,55.32,55.36,100100.0
2014-01-24 13:05:00,55.35,55.47,55.33,55.43,116900.0,55.35,55.47,55.33,55.43,116900.0
2014-01-24 13:10:00,55.46,55.47,55.42,55.45,118300.0,55.46,55.47,55.42,55.45,118300.0
2014-01-24 13:15:00,55.46,55.47,55.42,55.42,220500.0,55.46,55.47,55.42,55.42,220500.0
2014-01-24 13:20:00,55.42,55.49,55.37,55.43,156100.0,55.42,55.49,55.37,55.43,156100.0
2014-01-24 13:25:00,55.43,55.46,55.37,55.44,198100.0,55.43,55.46,55.37,55.44,198100.0
2014-01-24 13:30:00,55.44,55.49,55.37,55.38,169400.0,55.44,55.49,55.37,55.38,169400.0
2014-01-24 13:35:00,55.4,55.4,55.36,55.38,156800.0,55.4,55.4,55.36,55.38,156800.0
2014-01-24 13:40:00,55.36,55.42,55.34,55.36,142800.0,55.36,55.42,55.34,55.36,142800.0
2014-01-24 13:45:00,55.36,55.39,55.27,55.31,246400.0,55.36,55.39,55.27,55.31,246400.0
2014-01-24 13:50:00,55.3,55.35,55.27,55.3,137200.0,55.3,55.35,55.27,55.3,137200.0
2014-01-24 13:55:00,55.3,55.33,55.27,55.31,68600.0,55.3,55.33,55.27,55.31,68600.0
2014-01-24 14:00:00,55.28,55.29,55.07,55.13,306600.0,55.28,55.29,55.07,55.13,306600.0
2014-01-24 14:05:00,55.14,55.19,55.06,55.11,282100.0,55.14,55.19,55.06,55.11,282100.0
2014-01-24 14:10:00,55.12,55.23,55.04,55.07,96600.0,55.12,55.23,55.04,55.07,96600.0
2014-01-24 14:15:00,55.05,55.12,55.01,55.01,297500.0,55.05,55.12,55.01,55.01,297500.0
2014-01-24 14:20:00,55.01,55.05,54.93,54.98,306600.0,55.01,55.05,54.93,54.98,306600.0
2014-01-24 14:25:00,54.94,55.09,54.94,55.03,201600.0,54.94,55.09,54.94,55.03,201600.0
2014-01-24 14:30:00,55.05,55.18,55.03,55.17,308000.0,55.05,55.18,55.03,55.17,308000.0
2014-01-24 14:35:00,55.16,55.26,55.16,55.26,120400.0,55.16,55.26,55.16,55.26,120400.0
2014-01-24 14:40:00,55.26,55.28,55.21,55.25,116900.0,55.26,55.28,55.21,55.25,116900.0
2014-01-24 14:45:00,55.26,55.28,55.23,55.23,203700.0,55.26,55.28,55.23,55.23,203700.0
2014-01-24 14:50:00,55.23,55.27,55.22,55.24,134400.0,55.23,55.27,55.22,55.24,134400.0
2014-01-24 14:55:00,55.23,55.27,55.22,55.26,91000.0,55.23,55.27,55.22,55.26,91000.0
2014-01-24 15:00:00,55.23,55.23,55.16,55.18,114100.0,55.23,55.23,55.16,55.18,114100.0
2014-01-24 15:05:00,55.18,55.21,55.16,55.2,122500.0,55.18,55.21,55.16,55.2,122500.0
2014-01-24 15:10:00,55.22,55.23,55.12,55.12,161700.0,55.22,55.23,55.12,55.12,161700.0
2014-01-24 15:15:00,55.13,55.14,55.09,55.12,228900.0,55.13,55.14,55.09,55.12,228900.0
2014-01-24 15:20:00,55.13,55.15,55.0,55.0,354900.0,55.13,55.15,55.0,55.0,354900.0
2014-01-24 15:25:00,55.01,55.07,54.97,54.99,394100.0,55.01,55.07,54.97,54.99,394100.0
2014-01-24 15:30:00,54.99,55.11,54.99,55.02,256200.0,54.99,55.11,54.99,55.02,256200.0
2014-01-24 15:35:00,55.03,55.2,55.03,55.14,357700.0,55.03,55.2,55.03,55.14,357700.0
2014-01-24 15:40:00,55.13,55.17,55.11,55.13,205800.0,55.13,55.17,55.11,55.13,205800.0
2014-01-24 15:45:00,55.13,55.14,55.07,55.09,333200.0,55.13,55.14,55.07,55.09,333200.0
2014-01-24 15:50:00,55.08,55.22,55.05,55.2,834400.0,55.08,55.22,55.05,55.2,834400.0
2014-01-24 15:55:00,55.2,55.24,55.15,55.15,1085700.0,55.2,55.24,55.15,55.15,1085700.0
2014-01-27 09:30:00,55.38,55.93,55.21,55.41,1200500.0,55.38,55.93,55.21,55.41,1200500.0
2014-01-27 09:35:00,55.44,55.44,55.0,55.36,424900.0,55.44,55.44,55.0,55.36,424900.0
2014-01-27 09:40:00,55.36,55.38,54.86,55.15,562100.0,55.36,55.38,54.86,55.15,562100.0
2014-01-27 09:45:00,55.09,55.09,54.47,54.6,737100.0,55.09,55.09,54.47,54.6,737100.0
2014-01-27 09:50:00,54.61,54.76,54.48,54.69,514500.0,54.61,54.76,54.48,54.69,514500.0
2014-01-27 09:55:00,54.66,54.75,54.29,54.37,833700.0,54.66,54.75,54.29,54.37,833700.0
2014-01-27 10:00:00,54.39,54.71,54.29,54.43,639800.0,54.39,54.71,54.29,54.43,639800.0
2014-01-27 10:05:00,54.47,55.03,54.43,54.77,519400.0,54.47,55.03,54.43,54.77,519400.0
2014-01-27 10:10:00,54.79,54.98,54.57,54.58,442400.0,54.79,54.98,54.57,54.58,442400.0
2014-01-27 10:15:00,54.62,54.75,54.17,54.25,1042300.0,54.62,54.75,54.17,54.25,1042300.0
2014-01-27 10:20:00,54.24,54.24,54.0,54.15,518000.0,54.24,54.24,54.0,54.15,518000.0
2014-01-27 10:25:00,54.09,54.18,53.57,53.57,664300.0,54.09,54.18,53.57,53.57,664300.0
2014-01-27 10:30:00,53.57,53.65,53.29,53.29,1096200.0,53.57,53.65,53.29,53.29,1096200.0
2014-01-27 10:35:00,53.33,53.38,52.94,53.16,905100.0,53.33,53.38,52.94,53.16,905100.0
2014-01-27 10:40:00,53.2,53.79,53.2,53.78,549500.0,53.2,53.79,53.2,53.78,549500.0
2014-01-27 10:45:00,53.79,54.14,53.72,54.04,628600.0,53.79,54.14,53.72,54.04,628600.0
2014-01-27 10:50:00,54.07,54.14,53.82,53.86,301000.0,54.07,54.14,53.82,53.86,301000.0
2014-01-27 10:55:00,53.88,54.12,53.87,53.97,256900.0,53.88,54.12,53.87,53.97,256900.0
2014-01-27 11:00:00,53.98,54.12,53.83,53.86,265300.0,53.98,54.12,53.83,53.86,265300.0
2014-01-27 11:05:00,53.91,54.38,53.87,54.13,483700.0,53.91,54.38,53.87,54.13,483700.0
2014-01-27 11:10:00,54.19,54.27,53.95,54.18,263200.0,54.19,54.27,53.95,54.18,263200.0
2014-01-27 11:15:00,54.14,54.48,54.11,54.29,371700.0,54.14,54.48,54.11,54.29,371700.0
2014-01-27 11:20:00,54.35,54.56,54.29,54.56,151900.0,54.35,54.56,54.29,54.56,151900.0
2014-01-27 11:25:00,54.56,54.7,54.43,54.5,476000.0,54.56,54.7,54.43,54.5,476000.0
2014-01-27 11:30:00,54.48,54.56,54.39,54.54,145600.0,54.48,54.56,54.39,54.54,145600.0
2014-01-27 11:35:00,54.57,54.63,54.39,54.47,165200.0,54.57,54.63,54.39,54.47,165200.0
2014-01-27 11:40:00,54.49,54.71,54.44,54.68,225400.0,54.49,54.71,54.44,54.68,225400.0
2014-01-27 11:45:00,54.68,54.76,54.57,54.64,159600.0,54.68,54.76,54.57,54.64,159600.0
2014-01-27 11:50:00,54.58,54.61,54.39,54.44,160300.0,54.58,54.61,54.39,54.44,160300.0
2014-01-27 11:55:00,54.43,54.54,54.39,54.47,501200.0,54.43,54.54,54.39,54.47,501200.0
2014-01-27 12:00:00,54.46,54.48,54.26,54.31,534100.0,54.46,54.48,54.26,54.31,534100.0
2014-01-27 12:05:00,54.3,54.32,54.03,54.14,347900.0,54.3,54.32,54.03,54.14,347900.0
2014-01-27 12:10:00,54.14,54.28,54.02,54.14,328300.0,54.14,54.28,54.02,54.14,328300.0
2014-01-27 12:15:00,54.18,54.25,53.95,53.96,149100.0,54.18,54.25,53.95,53.96,149100.0
2014-01-27 12:20:00,53.96,54.04,53.73,54.02,312900.0,53.96,54.04,53.73,54.02,312900.0
2014-01-27 12:25:00,54.02,54.29,53.94,54.18,264600.0,54.02,54.29,53.94,54.18,264600.0
2014-01-27 12:30:00,54.17,54.19,53.87,53.87,160300.0,54.17,54.19,53.87,53.87,160300.0
2014-01-27 12:35:00,53.86,54.07,53.86,54.06,203700.0,53.86,54.07,53.86,54.06,203700.0
2014-01-27 12:40:00,54.08,54.08,53.94,54.01,139300.0,54.08,54.08,53.94,54.01,139300.0
2014-01-27 12:45:00,53.99,54.38,53.93,54.38,236600.0,53.99,54.38,53.93,54.38,236600.0
2014-01-27 12:50:00,54.36,54.62,54.3,54.55,310800.0,54.36,54.62,54.3,54.55,310800.0
2014-01-27 12:55:00,54.58,54.65,54.47,54.48,183400.0,54.58,54.65,54.47,54.48,183400.0
2014-01-27 13:00:00,54.47,54.6,54.32,54.54,128100.0,54.47,54.6,54.32,54.54,128100.0
2014-01-27 13:05:00,54.55,54.98,54.54,54.98,389200.0,54.55,54.98,54.54,54.98,389200.0
2014-01-27 13:10:00,54.98,55.18,54.88,55.12,446600.0,54.98,55.18,54.88,55.12,446600.0
2014-01-27 13:15:00,55.12,55.17,55.02,55.07,256200.0,55.12,55.17,55.02,55.07,256200.0
2014-01-27 13:20:00,55.09,55.17,55.03,55.07,382900.0,55.09,55.17,55.03,55.07,382900.0
2014-01-27 13:25:00,55.09,55.29,55.03,55.24,373100.0,55.09,55.29,55.03,55.24,373100.0
2014-01-27 13:30:00,55.23,55.25,54.89,54.91,288400.0,55.23,55.25,54.89,54.91,288400.0
2014-01-27 13:35:00,54.92,55.05,54.82,55.03,217000.0,54.92,55.05,54.82,55.03,217000.0
2014-01-27 13:40:00,55.03,55.23,54.94,55.17,193200.0,55.03,55.23,54.94,55.17,193200.0
2014-01-27 13:45:00,55.22,55.37,55.13,55.31,385000.0,55.22,55.37,55.13,55.31,385000.0
2014-01-27 13:50:00,55.31,55.31,55.11,55.12,158200.0,55.31,55.31,55.11,55.12,158200.0
2014-01-27 13:55:00,55.11,55.19,55.0,55.01,163800.0,55.11,55.19,55.0,55.01,163800.0
2014-01-27 14:00:00,55.03,55.15,54.94,55.04,252000.0,55.03,55.15,54.94,55.04,252000.0
2014-01-27 14:05:00,55.04,55.13,55.02,55.05,129500.0,55.04,55.13,55.02,55.05,129500.0
2014-01-27 14:10:00,55.04,55.24,55.02,55.23,158200.0,55.04,55.24,55.02,55.23,158200.0
2014-01-27 14:15:00,55.21,55.25,55.08,55.08,121100.0,55.21,55.25,55.08,55.08,121100.0
2014-01-27 14:20:00,55.06,55.12,54.91,54.91,156800.0,55.06,55.12,54.91,54.91,156800.0
2014-01-27 14:25:00,54.89,54.92,54.71,54.77,194600.0,54.89,54.92,54.71,54.77,194600.0
2014-01-27 14:30:00,54.76,55.01,54.76,55.01,109200.0,54.76,55.01,54.76,55.01,109200.0
2014-01-27 14:35:00,55.02,55.03,54.93,54.99,381500.0,55.02,55.03,54.93,54.99,381500.0
2014-01-27 14:40:00,54.97,55.02,54.86,54.87,135800.0,54.97,55.02,54.86,54.87,135800.0
2014-01-27 14:45:00,54.87,54.87,54.69,54.79,210000.0,54.87,54.87,54.69,54.79,210000.0
2014-01-27 14:50:00,54.78,54.88,54.74,54.84,79800.0,54.78,54.88,54.74,54.84,79800.0
2014-01-27 14:55:00,54.82,54.86,54.77,54.84,100100.0,54.82,54.86,54.77,54.84,100100.0
2014-01-27 15:00:00,54.84,54.89,54.73,54.76,105000.0,54.84,54.89,54.73,54.76,105000.0
2014-01-27 15:05:00,54.72,54.87,54.69,54.87,93800.0,54.72,54.87,54.69,54.87,93800.0
2014-01-27 15:10:00,54.84,54.92,54.71,54.92,105700.0,54.84,54.92,54.71,54.92,105700.0
2014-01-27 15:15:00,54.89,54.96,54.87,54.91,139300.0,54.89,54.96,54.87,54.91,139300.0
2014-01-27 15:20:00,54.91,55.0,54.87,54.92,207900.0,54.91,55.0,54.87,54.92,207900.0
2014-01-27 15:25:00,54.93,54.93,54.77,54.79,139300.0,54.93,54.93,54.77,54.79,139300.0
2014-01-27 15:30:00,54.79,54.88,54.69,54.69,109900.0,54.79,54.88,54.69,54.69,109900.0
2014-01-27 15:35:00,54.69,54.8,54.61,54.76,180600.0,54.69,54.8,54.61,54.76,180600.0
2014-01-27 15:40:00,54.76,54.79,54.56,54.59,168700.0,54.76,54.79,54.56,54.59,168700.0
2014-01-27 15:45:00,54.59,54.69,54.56,54.58,293300.0,54.59,54.69,54.56,54.58,293300.0
2014-01-27 15:50:00,54.59,54.68,54.54,54.54,310800.0,54.59,54.68,54.54,54.54,310800.0
2014-01-27 15:55:00,54.54,54.59,54.41,54.43,595000.0,54.54,54.59,54.41,54.43,595000.0
2014-01-28 09:30:00,54.47,55.14,54.39,55.07,565600.0,54.47,55.14,54.39,55.07,565600.0
2014-01-28 09:35:00,55.05,55.39,54.88,55.3,708400.0,55.05,55.39,54.88,55.3,708400.0
2014-01-28 09:40:00,55.29,55.34,55.08,55.17,241500.0,55.29,55.34,55.08,55.17,241500.0
2014-01-28 09:45:00,55.11,55.45,55.1,55.34,787500.0,55.11,55.45,55.1,55.34,787500.0
2014-01-28 09:50:00,55.34,55.37,55.13,55.15,415100.0,55.34,55.37,55.13,55.15,415100.0
2014-01-28 09:55:00,55.15,55.26,54.93,55.06,404600.0,55.15,55.26,54.93,55.06,404600.0
2014-01-28 10:00:00,55.06,55.31,55.06,55.11,364000.0,55.06,55.31,55.06,55.11,364000.0
2014-01-28 10:05:00,55.12,55.24,55.1,55.2,221200.0,55.12,55.24,55.1,55.2,221200.0
2014-01-28 10:10:00,55.19,55.22,54.79,55.04,252700.0,55.19,55.22,54.79,55.04,252700.0
2014-01-28 10:15:00,55.04,55.07,54.85,54.86,277200.0,55.04,55.07,54.85,54.86,277200.0
2014-01-28 10:20:00,54.87,54.96,54.8,54.89,485800.0,54.87,54.96,54.8,54.89,485800.0
2014-01-28 10:25:00,54.93,54.93,54.62,54.9,324800.0,54.93,54.93,54.62,54.9,324800.0
2014-01-28 10:30:00,54.85,54.97,54.83,54.94,94500.0,54.85,54.97,54.83,54.94,94500.0
2014-01-28 10:35:00,54.93,55.07,54.73,54.93,177800.0,54.93,55.07,54.73,54.93,177800.0
2014-01-28 10:40:00,54.94,54.96,54.79,54.85,93800.0,54.94,54.96,54.79,54.85,93800.0
2014-01-28 10:45:00,54.9,54.97,54.75,54.81,130900.0,54.9,54.97,54.75,54.81,130900.0
2014-01-28 10:50:00,54.84,54.89,54.75,54.88,158900.0,54.84,54.89,54.75,54.88,158900.0
2014-01-28 10:55:00,54.84,55.0,54.84,54.97,66500.0,54.84,55.0,54.84,54.97,66500.0
2014-01-28 11:00:00,54.98,55.2,54.96,55.14,261100.0,54.98,55.2,54.96,55.14,261100.0
2014-01-28 11:05:00,55.19,55.3,55.18,55.27,223300.0,55.19,55.3,55.18,55.27,223300.0
2014-01-28 11:10:00,55.28,55.3,55.2,55.29,273000.0,55.28,55.3,55.2,55.29,273000.0
2014-01-28 11:15:00,55.29,55.33,55.17,55.3,314300.0,55.29,55.33,55.17,55.3,314300.0
2014-01-28 11:20:00,55.33,55.33,55.17,55.23,324100.0,55.33,55.33,55.17,55.23,324100.0
2014-01-28 11:25:00,55.2,55.35,55.18,55.26,206500.0,55.2,55.35,55.18,55.26,206500.0
2014-01-28 11:30:00,55.27,55.34,55.2,55.2,199500.0,55.27,55.34,55.2,55.2,199500.0
2014-01-28 11:35:00,55.2,55.27,55.17,55.19,171500.0,55.2,55.27,55.17,55.19,171500.0
2014-01-28 11:40:00,55.18,55.18,55.06,55.18,217700.0,55.18,55.18,55.06,55.18,217700.0
2014-01-28 11:45:00,55.18,55.28,55.14,55.18,170800.0,55.18,55.28,55.14,55.18,170800.0
2014-01-28 11:50:00,55.21,55.47,55.2,55.43,361900.0,55.21,55.47,55.2,55.43,361900.0
2014-01-28 11:55:00,55.43,55.62,55.4,55.62,312200.0,55.43,55.62,55.4,55.62,312200.0
2014-01-28 12:00:00,55.62,55.63,55.52,55.62,234500.0,55.62,55.63,55.52,55.62,234500.0
2014-01-28 12:05:00,55.63,55.69,55.49,55.5,299600.0,55.63,55.69,55.49,55.5,299600.0
2014-01-28 12:10:00,55.51,55.56,55.44,55.5,221200.0,55.51,55.56,55.44,55.5,221200.0
2014-01-28 12:15:00,55.5,55.53,55.48,55.53,93800.0,55.5,55.53,55.48,55.53,93800.0
2014-01-28 12:20:00,55.52,55.62,55.52,55.62,102200.0,55.52,55.62,55.52,55.62,102200.0
2014-01-28 12:25:00,55.62,55.73,55.62,55.71,369600.0,55.62,55.73,55.62,55.71,369600.0
2014-01-28 12:30:00,55.72,55.91,55.72,55.88,429800.0,55.72,55.91,55.72,55.88,429800.0
2014-01-28 12:35:00,55.87,55.91,55.76,55.82,244300.0,55.87,55.91,55.76,55.82,244300.0
2014-01-28 12:40:00,55.82,56.06,55.8,56.06,473900.0,55.82,56.06,55.8,56.06,473900.0
2014-01-28 12:45:00,56.05,56.28,56.02,56.23,672700.0,56.05,56.28,56.02,56.23,672700.0
2014-01-28 12:50:00,56.24,56.24,56.03,56.09,361200.0,56.24,56.24,56.03,56.09,361200.0
2014-01-28 12:55:00,56.07,56.17,56.04,56.17,165200.0,56.07,56.17,56.04,56.17,165200.0
2014-01-28 13:00:00,56.18,56.18,56.09,56.17,170800.0,56.18,56.18,56.09,56.17,170800.0
2014-01-28 13:05:00,56.18,56.18,56.04,56.06,167300.0,56.18,56.18,56.04,56.06,167300.0
2014-01-28 13:10:00,56.06,56.25,56.06,56.25,210000.0,56.06,56.25,56.06,56.25,210000.0
2014-01-28 13:15:00,56.25,56.57,56.24,56.52,1066800.0,56.25,56.57,56.24,56.52,1066800.0
2014-01-28 13:20:00,56.54,56.71,56.33,56.34,1120700.0,56.54,56.71,56.33,56.34,1120700.0
2014-01-28 13:25:00,56.36,56.55,56.33,56.48,553700.0,56.36,56.55,56.33,56.48,553700.0
2014-01-28 13:30:00,56.47,56.53,56.35,56.42,175000.0,56.47,56.53,56.35,56.42,175000.0
2014-01-28 13:35:00,56.4,56.48,56.22,56.25,364000.0,56.4,56.48,56.22,56.25,364000.0
2014-01-28 13:40:00,56.26,56.32,56.14,56.16,237300.0,56.26,56.32,56.14,56.16,237300.0
2014-01-28 13:45:00,56.16,56.39,56.16,56.32,172200.0,56.16,56.39,56.16,56.32,172200.0
2014-01-28 13:50:00,56.28,56.47,56.28,56.33,256200.0,56.28,56.47,56.28,56.33,256200.0
2014-01-28 13:55:00,56.32,56.45,56.3,56.43,207200.0,56.32,56.45,56.3,56.43,207200.0
2014-01-28 14:00:00,56.43,56.68,56.41,56.61,621600.0,56.43,56.68,56.41,56.61,621600.0
2014-01-28 14:05:00,56.61,56.79,56.61,56.72,716100.0,56.61,56.79,56.61,56.72,716100.0
2014-01-28 14:10:00,56.71,56.98,56.71,56.97,821100.0,56.71,56.98,56.71,56.97,821100.0
2014-01-28 14:15:00,56.95,56.95,56.8,56.94,577500.0,56.95,56.95,56.8,56.94,577500.0
2014-01-28 14:20:00,56.95,57.11,56.94,57.07,1028300.0,56.95,57.11,56.94,57.07,1028300.0
2014-01-28 14:25:00,57.09,57.11,56.94,57.05,903000.0,57.09,57.11,56.94,57.05,903000.0
2014-01-28 14:30:00,57.04,57.06,56.94,57.0,268800.0,57.04,57.06,56.94,57.0,268800.0
2014-01-28 14:35:00,56.97,57.13,56.97,57.1,484400.0,56.97,57.13,56.97,57.1,484400.0
2014-01-28 14:40:00,57.11,57.13,57.0,57.0,401100.0,57.11,57.13,57.0,57.0,401100.0
2014-01-28 14:45:00,57.01,57.07,56.97,57.06,296800.0,57.01,57.07,56.97,57.06,296800.0
2014-01-28 14:50:00,57.06,57.18,57.04,57.16,917000.0,57.06,57.18,57.04,57.16,917000.0
2014-01-28 14:55:00,57.16,57.43,57.14,57.41,1038100.0,57.16,57.43,57.14,57.41,1038100.0
2014-01-28 15:00:00,57.41,57.47,57.3,57.4,893200.0,57.41,57.47,57.3,57.4,893200.0
2014-01-28 15:05:00,57.39,57.5,57.35,57.41,758100.0,57.39,57.5,57.35,57.41,758100.0
2014-01-28 15:10:00,57.41,57.43,57.31,57.38,617400.0,57.41,57.43,57.31,57.38,617400.0
2014-01-28 15:15:00,57.36,57.54,57.33,57.52,519400.0,57.36,57.54,57.33,57.52,519400.0
2014-01-28 15:20:00,57.5,57.85,57.5,57.84,1232700.0,57.5,57.85,57.5,57.84,1232700.0
2014-01-28 15:25:00,57.81,57.83,57.62,57.79,1009400.0,57.81,57.83,57.62,57.79,1009400.0
2014-01-28 15:30:00,57.76,57.88,57.69,57.74,864500.0,57.76,57.88,57.69,57.74,864500.0
2014-01-28 15:35:00,57.74,57.81,57.59,57.8,553000.0,57.74,57.81,57.59,57.8,553000.0
2014-01-28 15:40:00,57.77,57.82,57.68,57.82,258300.0,57.77,57.82,57.68,57.82,258300.0
2014-01-28 15:45:00,57.79,57.92,57.79,57.88,1029000.0,57.79,57.92,57.79,57.88,1029000.0
2014-01-28 15:50:00,57.88,58.07,57.85,58.01,1164100.0,57.88,58.07,57.85,58.01,1164100.0
2014-01-28 15:55:00,58.02,58.2,57.99,58.12,1772400.0,58.02,58.2,57.99,58.12,1772400.0
2014-01-29 09:30:00,57.59,57.86,57.44,57.77,1324400.0,57.59,57.86,57.44,57.77,1324400.0
2014-01-29 09:35:00,57.8,57.81,57.06,57.14,1409800.0,57.8,57.81,57.06,57.14,1409800.0
2014-01-29 09:40:00,57.14,57.57,57.1,57.37,1232700.0,57.14,57.57,57.1,57.37,1232700.0
2014-01-29 09:45:00,57.27,57.43,57.14,57.25,710500.0,57.27,57.43,57.14,57.25,710500.0
2014-01-29 09:50:00,57.25,57.49,56.86,57.35,893200.0,57.25,57.49,56.86,57.35,893200.0
2014-01-29 09:55:00,57.34,57.39,57.1,57.18,588700.0,57.34,57.39,57.1,57.18,588700.0
2014-01-29 10:00:00,57.21,57.64,57.15,57.39,492800.0,57.21,57.64,57.15,57.39,492800.0
2014-01-29 10:05:00,57.35,57.71,57.35,57.52,382200.0,57.35,57.71,57.35,57.52,382200.0
2014-01-29 10:10:00,57.57,57.57,57.17,57.36,403200.0,57.57,57.57,57.17,57.36,403200.0
2014-01-29 10:15:00,57.33,57.53,57.23,57.44,483000.0,57.33,57.53,57.23,57.44,483000.0
2014-01-29 10:20:00,57.46,57.63,57.25,57.45,443100.0,57.46,57.63,57.25,57.45,443100.0
2014-01-29 10:25:00,57.42,57.58,57.41,57.52,481600.0,57.42,57.58,57.41,57.52,481600.0
2014-01-29 10:30:00,57.48,57.83,57.47,57.69,608300.0,57.48,57.83,57.47,57.69,608300.0
2014-01-29 10:35:00,57.69,57.92,57.65,57.9,501200.0,57.69,57.92,57.65,57.9,501200.0
2014-01-29 10:40:00,57.91,58.11,57.78,58.11,641200.0,57.91,58.11,57.78,58.11,641200.0
2014-01-29 10:45:00,58.1,58.11,57.88,58.0,472500.0,58.1,58.11,57.88,58.0,472500.0
2014-01-29 10:50:00,58.0,58.19,57.96,58.07,263200.0,58.0,58.19,57.96,58.07,263200.0
2014-01-29 10:55:00,58.02,58.1,57.72,57.73,307300.0,58.02,58.1,57.72,57.73,307300.0
2014-01-29 11:00:00,57.73,57.88,57.6,57.73,353500.0,57.73,57.88,57.6,57.73,353500.0
2014-01-29 11:05:00,57.66,57.79,57.62,57.71,147700.0,57.66,57.79,57.62,57.71,147700.0
2014-01-29 11:10:00,57.67,57.89,57.62,57.73,168000.0,57.67,57.89,57.62,57.73,168000.0
2014-01-29 11:15:00,57.74,57.86,57.62,57.74,119000.0,57.74,57.86,57.62,57.74,119000.0
2014-01-29 11:20:00,57.69,57.85,57.69,57.81,73500.0,57.69,57.85,57.69,57.81,73500.0
2014-01-29 11:25:00,57.82,57.85,57.74,57.78,130200.0,57.82,57.85,57.74,57.78,130200.0
2014-01-29 11:30:00,57.77,57.84,57.61,57.67,248500.0,57.77,57.84,57.61,57.67,248500.0
2014-01-29 11:35:00,57.67,57.79,57.56,57.56,176400.0,57.67,57.79,57.56,57.56,176400.0
2014-01-29 11:40:00,57.56,57.71,57.56,57.58,98700.0,57.56,57.71,57.56,57.58,98700.0
2014-01-29 11:45:00,57.58,57.69,57.58,57.69,181300.0,57.58,57.69,57.58,57.69,181300.0
2014-01-29 11:50:00,57.69,57.79,57.63,57.79,108500.0,57.69,57.79,57.63,57.79,108500.0
2014-01-29 11:55:00,57.78,57.93,57.75,57.93,177100.0,57.78,57.93,57.75,57.93,177100.0
2014-01-29 12:00:00,57.94,58.0,57.82,57.88,195300.0,57.94,58.0,57.82,57.88,195300.0
2014-01-29 12:05:00,57.85,57.86,57.68,57.68,267400.0,57.85,57.86,57.68,57.68,267400.0
2014-01-29 12:10:00,57.69,57.74,57.58,57.63,112000.0,57.69,57.74,57.58,57.63,112000.0
2014-01-29 12:15:00,57.61,57.67,57.6,57.61,55300.0,57.61,57.67,57.6,57.61,55300.0
2014-01-29 12:20:00,57.65,57.67,57.61,57.61,47600.0,57.65,57.67,57.61,57.61,47600.0
2014-01-29 12:25:00,57.61,57.63,57.36,57.36,267400.0,57.61,57.63,57.36,57.36,267400.0
2014-01-29 12:30:00,57.36,57.4,57.3,57.36,120400.0,57.36,57.4,57.3,57.36,120400.0
2014-01-29 12:35:00,57.34,57.49,57.31,57.45,214200.0,57.34,57.49,57.31,57.45,214200.0
2014-01-29 12:40:00,57.43,57.54,57.43,57.54,82600.0,57.43,57.54,57.43,57.54,82600.0
2014-01-29 12:45:00,57.52,57.52,57.43,57.48,68600.0,57.52,57.52,57.43,57.48,68600.0
2014-01-29 12:50:00,57.49,57.5,57.33,57.36,129500.0,57.49,57.5,57.33,57.36,129500.0
2014-01-29 12:55:00,57.4,57.42,57.35,57.39,72800.0,57.4,57.42,57.35,57.39,72800.0
2014-01-29 13:00:00,57.42,57.43,57.37,57.41,82600.0,57.42,57.43,57.37,57.41,82600.0
2014-01-29 13:05:00,57.42,57.46,57.37,57.46,114100.0,57.42,57.46,57.37,57.46,114100.0
2014-01-29 13:10:00,57.45,57.53,57.39,57.48,71400.0,57.45,57.53,57.39,57.48,71400.0
2014-01-29 13:15:00,57.45,57.48,57.42,57.44,28700.0,57.45,57.48,57.42,57.44,28700.0
2014-01-29 13:20:00,57.42,57.46,57.4,57.4,44100.0,57.42,57.46,57.4,57.4,44100.0
2014-01-29 13:25:00,57.4,57.49,57.39,57.49,126700.0,57.4,57.49,57.39,57.49,126700.0
2014-01-29 13:30:00,57.47,57.53,57.43,57.46,52500.0,57.47,57.53,57.43,57.46,52500.0
2014-01-29 13:35:00,57.49,57.49,57.38,57.38,141400.0,57.49,57.49,57.38,57.38,141400.0
2014-01-29 13:40:00,57.37,57.39,57.35,57.36,67900.0,57.37,57.39,57.35,57.36,67900.0
2014-01-29 13:45:00,57.36,57.39,57.33,57.35,95200.0,57.36,57.39,57.33,57.35,95200.0
2014-01-29 13:50:00,57.33,57.36,57.3,57.34,209300.0,57.33,57.36,57.3,57.34,209300.0
2014-01-29 13:55:00,57.35,57.37,57.29,57.31,155400.0,57.35,57.37,57.29,57.31,155400.0
2014-01-29 14:00:00,57.31,57.56,57.26,57.52,276500.0,57.31,57.56,57.26,57.52,276500.0
2014-01-29 14:05:00,57.52,57.55,57.19,57.4,326900.0,57.52,57.55,57.19,57.4,326900.0
2014-01-29 14:10:00,57.4,57.43,57.24,57.37,203700.0,57.4,57.43,57.24,57.37,203700.0
2014-01-29 14:15:00,57.34,57.35,57.05,57.07,393400.0,57.34,57.35,57.05,57.07,393400.0
2014-01-29 14:20:00,57.07,57.26,57.0,57.22,471100.0,57.07,57.26,57.0,57.22,471100.0
2014-01-29 14:25:00,57.21,57.43,57.18,57.38,343000.0,57.21,57.43,57.18,57.38,343000.0
2014-01-29 14:30:00,57.38,57.56,57.37,57.56,350700.0,57.38,57.56,57.37,57.56,350700.0
2014-01-29 14:35:00,57.52,57.85,57.51,57.83,634900.0,57.52,57.85,57.51,57.83,634900.0
2014-01-29 14:40:00,57.83,57.84,57.61,57.64,263900.0,57.83,57.84,57.61,57.64,263900.0
2014-01-29 14:45:00,57.67,57.77,57.61,57.67,247100.0,57.67,57.77,57.61,57.67,247100.0
2014-01-29 14:50:00,57.66,57.75,57.48,57.5,177100.0,57.66,57.75,57.48,57.5,177100.0
2014-01-29 14:55:00,57.51,57.61,57.43,57.43,205100.0,57.51,57.61,57.43,57.43,205100.0
2014-01-29 15:00:00,57.43,57.46,57.14,57.42,296100.0,57.43,57.46,57.14,57.42,296100.0
2014-01-29 15:05:00,57.36,57.43,57.29,57.35,84000.0,57.36,57.43,57.29,57.35,84000.0
2014-01-29 15:10:00,57.35,57.36,57.05,57.1,325500.0,57.35,57.36,57.05,57.1,325500.0
2014-01-29 15:15:00,57.08,57.32,57.03,57.18,309400.0,57.08,57.32,57.03,57.18,309400.0
2014-01-29 15:20:00,57.16,57.32,57.08,57.22,248500.0,57.16,57.32,57.08,57.22,248500.0
2014-01-29 15:25:00,57.25,57.26,57.13,57.15,233100.0,57.25,57.26,57.13,57.15,233100.0
2014-01-29 15:30:00,57.15,57.26,57.01,57.09,228200.0,57.15,57.26,57.01,57.09,228200.0
2014-01-29 15:35:00,57.09,57.19,57.02,57.16,146300.0,57.09,57.19,57.02,57.16,146300.0
2014-01-29 15:40:00,57.15,57.21,57.09,57.21,197400.0,57.15,57.21,57.09,57.21,197400.0
2014-01-29 15:45:00,57.22,57.37,57.21,57.36,308700.0,57.22,57.37,57.21,57.36,308700.0
2014-01-29 15:50:00,57.34,57.34,57.21,57.24,361200.0,57.34,57.34,57.21,57.24,361200.0
2014-01-29 15:55:00,57.21,57.24,57.2,57.2,571900.0,57.21,57.24,57.2,57.2,571900.0
2014-01-30 09:30:00,58.16,58.19,57.86,57.9,694400.0,58.16,58.19,57.86,57.9,694400.0
2014-01-30 09:35:00,57.9,58.05,57.51,57.51,651700.0,57.9,58.05,57.51,57.51,651700.0
2014-01-30 09:40:00,57.56,57.83,57.51,57.72,312900.0,57.56,57.83,57.51,57.72,312900.0
2014-01-30 09:45:00,57.72,57.8,57.44,57.62,218400.0,57.72,57.8,57.44,57.62,218400.0
2014-01-30 09:50:00,57.62,57.68,57.41,57.42,163100.0,57.62,57.68,57.41,57.42,163100.0
2014-01-30 09:55:00,57.41,57.53,57.36,57.5,285600.0,57.41,57.53,57.36,57.5,285600.0
2014-01-30 10:00:00,57.5,57.71,57.41,57.71,161000.0,57.5,57.71,57.41,57.71,161000.0
2014-01-30 10:05:00,57.68,57.71,57.46,57.55,229600.0,57.68,57.71,57.46,57.55,229600.0
2014-01-30 10:10:00,57.55,57.61,57.46,57.57,129500.0,57.55,57.61,57.46,57.57,129500.0
2014-01-30 10:15:00,57.57,58.01,57.55,58.0,466900.0,57.57,58.01,57.55,58.0,466900.0
2014-01-30 10:20:00,58.01,58.09,57.91,57.91,370300.0,58.01,58.09,57.91,57.91,370300.0
2014-01-30 10:25:00,57.9,58.05,57.83,57.89,191100.0,57.9,58.05,57.83,57.89,191100.0
2014-01-30 10:30:00,57.89,57.98,57.86,57.86,110600.0,57.89,57.98,57.86,57.86,110600.0
2014-01-30 10:35:00,57.91,58.07,57.91,58.07,238700.0,57.91,58.07,57.91,58.07,238700.0
2014-01-30 10:40:00,58.06,58.13,57.75,57.75,417200.0,58.06,58.13,57.75,57.75,417200.0
2014-01-30 10:45:00,57.79,57.9,57.66,57.73,228900.0,57.79,57.9,57.66,57.73,228900.0
2014-01-30 10:50:00,57.72,57.86,57.67,57.8,97300.0,57.72,57.86,57.67,57.8,97300.0
2014-01-30 10:55:00,57.83,57.91,57.8,57.87,104300.0,57.83,57.91,57.8,57.87,104300.0
2014-01-30 11:00:00,57.87,57.96,57.83,57.9,88200.0,57.87,57.96,57.83,57.9,88200.0
2014-01-30 11:05:00,57.91,58.0,57.85,57.96,91700.0,57.91,58.0,57.85,57.96,91700.0
2014-01-30 11:10:00,57.98,58.07,57.96,58.03,164500.0,57.98,58.07,57.96,58.03,164500.0
2014-01-30 11:15:00,58.06,58.4,58.04,58.38,634200.0,58.06,58.4,58.04,58.38,634200.0
2014-01-30 11:20:00,58.38,58.46,58.29,58.29,375900.0,58.38,58.46,58.29,58.29,375900.0
2014-01-30 11:25:00,58.3,58.43,58.2,58.24,256200.0,58.3,58.43,58.2,58.24,256200.0
2014-01-30 11:30:00,58.27,58.32,58.2,58.22,116200.0,58.27,58.32,58.2,58.22,116200.0
2014-01-30 11:35:00,58.22,58.3,58.14,58.27,174300.0,58.22,58.3,58.14,58.27,174300.0
2014-01-30 11:40:00,58.29,58.34,58.14,58.24,149100.0,58.29,58.34,58.14,58.24,149100.0
2014-01-30 11:45:00,58.24,58.24,58.05,58.05,148400.0,58.24,58.24,58.05,58.05,148400.0
2014-01-30 11:50:00,58.07,58.27,58.07,58.27,149800.0,58.07,58.27,58.07,58.27,149800.0
2014-01-30 11:55:00,58.28,58.33,58.12,58.19,121100.0,58.28,58.33,58.12,58.19,121100.0
2014-01-30 12:00:00,58.19,58.21,58.1,58.1,87500.0,58.19,58.21,58.1,58.1,87500.0
2014-01-30 12:05:00,58.14,58.18,58.08,58.14,123200.0,58.14,58.18,58.08,58.14,123200.0
2014-01-30 12:10:00,58.14,58.19,58.09,58.09,71400.0,58.14,58.19,58.09,58.09,71400.0
2014-01-30 12:15:00,58.1,58.11,57.93,57.98,154000.0,58.1,58.11,57.93,57.98,154000.0
2014-01-30 12:20:00,58.02,58.03,57.89,57.96,107800.0,58.02,58.03,57.89,57.96,107800.0
2014-01-30 12:25:00,57.96,57.98,57.86,57.92,86800.0,57.96,57.98,57.86,57.92,86800.0
2014-01-30 12:30:00,57.96,58.05,57.92,57.95,88900.0,57.96,58.05,57.92,57.95,88900.0
2014-01-30 12:35:00,57.98,58.01,57.95,58.01,46900.0,57.98,58.01,57.95,58.01,46900.0
2014-01-30 12:40:00,58.01,58.04,57.93,57.93,93100.0,58.01,58.04,57.93,57.93,93100.0
2014-01-30 12:45:00,57.94,57.94,57.83,57.84,182700.0,57.94,57.94,57.83,57.84,182700.0
2014-01-30 12:50:00,57.86,57.98,57.83,57.94,394100.0,57.86,57.98,57.83,57.94,394100.0
2014-01-30 12:55:00,57.94,57.98,57.83,57.83,91000.0,57.94,57.98,57.83,57.83,91000.0
2014-01-30 13:00:00,57.84,57.88,57.78,57.81,70000.0,57.84,57.88,57.78,57.81,70000.0
2014-01-30 13:05:00,57.8,57.83,57.76,57.77,95900.0,57.8,57.83,57.76,57.77,95900.0
2014-01-30 13:10:00,57.77,57.77,57.66,57.68,210700.0,57.77,57.77,57.66,57.68,210700.0
2014-01-30 13:15:00,57.67,57.77,57.61,57.73,116900.0,57.67,57.77,57.61,57.73,116900.0
2014-01-30 13:20:00,57.73,57.75,57.68,57.68,123200.0,57.73,57.75,57.68,57.68,123200.0
2014-01-30 13:25:00,57.68,57.7,57.57,57.69,116900.0,57.68,57.7,57.57,57.69,116900.0
2014-01-30 13:30:00,57.69,57.7,57.62,57.62,30800.0,57.69,57.7,57.62,57.62,30800.0
2014-01-30 13:35:00,57.64,57.74,57.61,57.71,84000.0,57.64,57.74,57.61,57.71,84000.0
2014-01-30 13:40:00,57.73,57.79,57.68,57.79,61600.0,57.73,57.79,57.68,57.79,61600.0
2014-01-30 13:45:00,57.82,57.86,57.8,57.81,136500.0,57.82,57.86,57.8,57.81,136500.0
2014-01-30 13:50:00,57.8,57.85,57.7,57.76,70700.0,57.8,57.85,57.7,57.76,70700.0
2014-01-30 13:55:00,57.76,57.82,57.74,57.77,54600.0,57.76,57.82,57.74,57.77,54600.0
2014-01-30 14:00:00,57.77,57.82,57.71,57.71,82600.0,57.77,57.82,57.71,57.71,82600.0
2014-01-30 14:05:00,57.7,57.75,57.6,57.61,118300.0,57.7,57.75,57.6,57.61,118300.0
2014-01-30 14:10:00,57.64,57.66,57.51,57.56,121100.0,57.64,57.66,57.51,57.56,121100.0
2014-01-30 14:15:00,57.54,57.61,57.52,57.56,93100.0,57.54,57.61,57.52,57.56,93100.0
2014-01-30 14:20:00,57.58,57.7,57.57,57.63,91700.0,57.58,57.7,57.57,57.63,91700.0
2014-01-30 14:25:00,57.63,57.66,57.59,57.66,118300.0,57.63,57.66,57.59,57.66,118300.0
2014-01-30 14:30:00,57.69,57.83,57.66,57.8,131600.0,57.69,57.83,57.66,57.8,131600.0
2014-01-30 14:35:00,57.81,57.82,57.76,57.81,82600.0,57.81,57.82,57.76,57.81,82600.0
2014-01-30 14:40:00,57.81,57.93,57.8,57.89,177100.0,57.81,57.93,57.8,57.89,177100.0
2014-01-30 14:45:00,57.89,57.95,57.75,57.92,162400.0,57.89,57.95,57.75,57.92,162400.0
2014-01-30 14:50:00,57.93,57.99,57.9,57.96,212800.0,57.93,57.99,57.9,57.96,212800.0
2014-01-30 14:55:00,57.96,58.01,57.89,57.96,193200.0,57.96,58.01,57.89,57.96,193200.0
2014-01-30 15:00:00,57.96,58.11,57.95,58.05,256200.0,57.96,58.11,57.95,58.05,256200.0
2014-01-30 15:05:00,58.04,58.05,57.88,57.96,136500.0,58.04,58.05,57.88,57.96,136500.0
2014-01-30 15:10:00,57.98,58.07,57.98,58.05,91000.0,57.98,58.07,57.98,58.05,91000.0
2014-01-30 15:15:00,58.06,58.07,57.99,58.03,144200.0,58.06,58.07,57.99,58.03,144200.0
2014-01-30 15:20:00,58.05,58.1,58.0,58.08,189000.0,58.05,58.1,58.0,58.08,189000.0
2014-01-30 15:25:00,58.08,58.09,57.98,58.0,193900.0,58.08,58.09,57.98,58.0,193900.0
2014-01-30 15:30:00,58.02,58.03,57.87,57.87,250600.0,58.02,58.03,57.87,57.87,250600.0
2014-01-30 15:35:00,57.88,57.92,57.78,57.84,296100.0,57.88,57.92,57.78,57.84,296100.0
2014-01-30 15:40:00,57.83,57.93,57.79,57.92,160300.0,57.83,57.93,57.79,57.92,160300.0
2014-01-30 15:45:00,57.93,57.95,57.73,57.83,298200.0,57.93,57.95,57.73,57.83,298200.0
2014-01-30 15:50:00,57.86,57.87,57.8,57.87,229600.0,57.86,57.87,57.8,57.87,229600.0
2014-01-30 15:55:00,57.85,57.87,57.71,57.77,490000.0,57.85,57.87,57.71,57.77,490000.0
2014-01-31 09:30:00,57.47,58.21,57.47,58.19,914200.0,57.47,58.21,57.47,58.19,914200.0
2014-01-31 09:35:00,58.21,58.21,57.93,58.14,609000.0,58.21,58.21,57.93,58.14,609000.0
2014-01-31 09:40:00,58.14,58.16,57.93,58.11,271600.0,58.14,58.16,57.93,58.11,271600.0
2014-01-31 09:45:00,58.08,58.2,57.86,58.01,465500.0,58.08,58.2,57.86,58.01,465500.0
2014-01-31 09:50:00,58.04,58.16,57.9,58.01,179200.0,58.04,58.16,57.9,58.01,179200.0
2014-01-31 09:55:00,58.02,58.34,58.02,58.2,745500.0,58.02,58.34,58.02,58.2,745500.0
2014-01-31 10:00:00,58.22,58.28,57.9,57.99,377300.0,58.22,58.28,57.9,57.99,377300.0
2014-01-31 10:05:00,57.97,58.05,57.65,57.69,449400.0,57.97,58.05,57.65,57.69,449400.0
2014-01-31 10:10:00,57.66,57.89,57.66,57.8,321300.0,57.66,57.89,57.66,57.8,321300.0
2014-01-31 10:15:00,57.75,57.81,57.66,57.71,301700.0,57.75,57.81,57.66,57.71,301700.0
2014-01-31 10:20:00,57.72,57.84,57.67,57.71,307300.0,57.72,57.84,57.67,57.71,307300.0
2014-01-31 10:25:00,57.72,57.79,57.53,57.57,345800.0,57.72,57.79,57.53,57.57,345800.0
2014-01-31 10:30:00,57.61,57.7,57.49,57.57,373100.0,57.61,57.7,57.49,57.57,373100.0
2014-01-31 10:35:00,57.54,57.64,57.52,57.55,140700.0,57.54,57.64,57.52,57.55,140700.0
2014-01-31 10:40:00,57.58,57.71,57.54,57.62,203700.0,57.58,57.71,57.54,57.62,203700.0
2014-01-31 10:45:00,57.69,57.8,57.58,57.76,176400.0,57.69,57.8,57.58,57.76,176400.0
2014-01-31 10:50:00,57.82,57.86,57.66,57.74,163100.0,57.82,57.86,57.66,57.74,163100.0
2014-01-31 10:55:00,57.76,57.84,57.67,57.76,148400.0,57.76,57.84,57.67,57.76,148400.0
2014-01-31 11:00:00,57.76,58.0,57.7,57.99,132300.0,57.76,58.0,57.7,57.99,132300.0
2014-01-31 11:05:00,57.95,58.14,57.95,58.04,393400.0,57.95,58.14,57.95,58.04,393400.0
2014-01-31 11:10:00,58.08,58.13,57.98,58.05,149100.0,58.08,58.13,57.98,58.05,149100.0
2014-01-31 11:15:00,58.07,58.21,57.97,58.03,187600.0,58.07,58.21,57.97,58.03,187600.0
2014-01-31 11:20:00,58.03,58.18,58.0,58.18,108500.0,58.03,58.18,58.0,58.18,108500.0
2014-01-31 11:25:00,58.16,58.27,58.06,58.26,172200.0,58.16,58.27,58.06,58.26,172200.0
2014-01-31 11:30:00,58.25,58.28,58.16,58.26,216300.0,58.25,58.28,58.16,58.26,216300.0
2014-01-31 11:35:00,58.25,58.27,58.18,58.26,168000.0,58.25,58.27,58.18,58.26,168000.0
2014-01-31 11:40:00,58.26,58.3,58.14,58.25,161700.0,58.26,58.3,58.14,58.25,161700.0
2014-01-31 11:45:00,58.25,58.29,58.15,58.22,141400.0,58.25,58.29,58.15,58.22,141400.0
2014-01-31 11:50:00,58.23,58.29,58.18,58.26,108500.0,58.23,58.29,58.18,58.26,108500.0
2014-01-31 11:55:00,58.23,58.3,58.18,58.28,107800.0,58.23,58.3,58.18,58.28,107800.0
2014-01-31 12:00:00,58.29,58.5,58.24,58.48,497000.0,58.29,58.5,58.24,58.48,497000.0
2014-01-31 12:05:00,58.5,58.6,58.45,58.53,520800.0,58.5,58.6,58.45,58.53,520800.0
2014-01-31 12:10:00,58.54,58.57,58.38,58.45,262500.0,58.54,58.57,58.38,58.45,262500.0
2014-01-31 12:15:00,58.46,58.5,58.42,58.47,116900.0,58.46,58.5,58.42,58.47,116900.0
2014-01-31 12:20:00,58.46,58.47,58.19,58.22,191100.0,58.46,58.47,58.19,58.22,191100.0
2014-01-31 12:25:00,58.25,58.38,58.22,58.34,147700.0,58.25,58.38,58.22,58.34,147700.0
2014-01-31 12:30:00,58.36,58.38,58.23,58.31,131600.0,58.36,58.38,58.23,58.31,131600.0
2014-01-31 12:35:00,58.29,58.32,58.23,58.29,118300.0,58.29,58.32,58.23,58.29,118300.0
2014-01-31 12:40:00,58.23,58.27,58.16,58.19,161000.0,58.23,58.27,58.16,58.19,161000.0
2014-01-31 12:45:00,58.21,58.38,58.21,58.27,67900.0,58.21,58.38,58.21,58.27,67900.0
2014-01-31 12:50:00,58.3,58.32,58.26,58.31,57400.0,58.3,58.32,58.26,58.31,57400.0
2014-01-31 12:55:00,58.31,58.42,58.28,58.42,84700.0,58.31,58.42,58.28,58.42,84700.0
2014-01-31 13:00:00,58.39,58.53,58.35,58.49,179200.0,58.39,58.53,58.35,58.49,179200.0
2014-01-31 13:05:00,58.47,58.48,58.31,58.42,51800.0,58.47,58.48,58.31,58.42,51800.0
2014-01-31 13:10:00,58.4,58.45,58.38,58.4,53900.0,58.4,58.45,58.38,58.4,53900.0
2014-01-31 13:15:00,58.39,58.4,58.25,58.25,123200.0,58.39,58.4,58.25,58.25,123200.0
2014-01-31 13:20:00,58.27,58.43,58.26,58.43,114100.0,58.27,58.43,58.26,58.43,114100.0
2014-01-31 13:25:00,58.42,58.47,58.36,58.44,84700.0,58.42,58.47,58.36,58.44,84700.0
2014-01-31 13:30:00,58.45,58.49,58.38,58.44,105700.0,58.45,58.49,58.38,58.44,105700.0
2014-01-31 13:35:00,58.41,58.49,58.4,58.47,58100.0,58.41,58.49,58.4,58.47,58100.0
2014-01-31 13:40:00,58.47,58.56,58.47,58.53,152600.0,58.47,58.56,58.47,58.53,152600.0
2014-01-31 13:45:00,58.54,58.68,58.54,58.66,503300.0,58.54,58.68,58.54,58.66,503300.0
2014-01-31 13:50:00,58.65,58.84,58.65,58.81,381500.0,58.65,58.84,58.65,58.81,381500.0
2014-01-31 13:55:00,58.8,58.85,58.7,58.77,345100.0,58.8,58.85,58.7,58.77,345100.0
2014-01-31 14:00:00,58.77,58.84,58.66,58.66,352100.0,58.77,58.84,58.66,58.66,352100.0
2014-01-31 14:05:00,58.67,58.8,58.64,58.67,268100.0,58.67,58.8,58.64,58.67,268100.0
2014-01-31 14:10:00,58.67,58.7,58.59,58.63,158900.0,58.67,58.7,58.59,58.63,158900.0
2014-01-31 14:15:00,58.65,58.69,58.55,58.69,164500.0,58.65,58.69,58.55,58.69,164500.0
2014-01-31 14:20:00,58.66,58.69,58.6,58.68,83300.0,58.66,58.69,58.6,58.68,83300.0
2014-01-31 14:25:00,58.68,58.72,58.66,58.69,141400.0,58.68,58.72,58.66,58.69,141400.0
2014-01-31 14:30:00,58.71,58.75,58.68,58.71,114100.0,58.71,58.75,58.68,58.71,114100.0
2014-01-31 14:35:00,58.71,58.83,58.71,58.8,249900.0,58.71,58.83,58.71,58.8,249900.0
2014-01-31 14:40:00,58.8,58.9,58.78,58.88,329000.0,58.8,58.9,58.78,58.88,329000.0
2014-01-31 14:45:00,58.89,58.91,58.75,58.8,343000.0,58.89,58.91,58.75,58.8,343000.0
2014-01-31 14:50:00,58.8,58.91,58.72,58.73,203700.0,58.8,58.91,58.72,58.73,203700.0
2014-01-31 14:55:00,58.73,58.79,58.67,58.67,198100.0,58.73,58.79,58.67,58.67,198100.0
2014-01-31 15:00:00,58.66,58.74,58.55,58.67,305200.0,58.66,58.74,58.55,58.67,305200.0
2014-01-31 15:05:00,58.69,58.69,58.5,58.54,218400.0,58.69,58.69,58.5,58.54,218400.0
2014-01-31 15:10:00,58.5,58.57,58.47,58.52,172200.0,58.5,58.57,58.47,58.52,172200.0
2014-01-31 15:15:00,58.51,58.56,58.44,58.5,252700.0,58.51,58.56,58.44,58.5,252700.0
2014-01-31 15:20:00,58.48,58.56,58.45,58.53,226100.0,58.48,58.56,58.45,58.53,226100.0
2014-01-31 15:25:00,58.53,58.56,58.45,58.5,242900.0,58.53,58.56,58.45,58.5,242900.0
2014-01-31 15:30:00,58.5,58.54,58.45,58.53,135100.0,58.5,58.54,58.45,58.53,135100.0
2014-01-31 15:35:00,58.52,58.57,58.46,58.54,254800.0,58.52,58.57,58.46,58.54,254800.0
2014-01-31 15:40:00,58.52,58.58,58.47,58.47,179900.0,58.52,58.58,58.47,58.47,179900.0
2014-01-31 15:45:00,58.47,58.52,58.39,58.52,343700.0,58.47,58.52,58.39,58.52,343700.0
2014-01-31 15:50:00,58.5,58.53,58.43,58.46,211400.0,58.5,58.53,58.43,58.46,211400.0
2014-01-31 15:55:00,58.46,58.57,58.39,58.5,709100.0,58.46,58.57,58.39,58.5,709100.0
2014-02-03 09:30:00,58.72,58.88,58.43,58.73,858900.0,58.72,58.88,58.43,58.73,858900.0
2014-02-03 09:35:00,58.52,58.87,58.52,58.53,394800.0,58.52,58.87,58.52,58.53,394800.0
2014-02-03 09:40:00,58.54,58.68,58.21,58.32,539000.0,58.54,58.68,58.21,58.32,539000.0
2014-02-03 09:45:00,58.29,58.31,57.91,58.03,535500.0,58.29,58.31,57.91,58.03,535500.0
2014-02-03 09:50:00,58.03,58.36,58.03,58.29,298900.0,58.03,58.36,58.03,58.29,298900.0
2014-02-03 09:55:00,58.29,58.37,58.06,58.21,257600.0,58.29,58.37,58.06,58.21,257600.0
2014-02-03 10:00:00,58.16,58.19,57.96,58.12,272300.0,58.16,58.19,57.96,58.12,272300.0
2014-02-03 10:05:00,58.05,58.25,58.05,58.25,193900.0,58.05,58.25,58.05,58.25,193900.0
2014-02-03 10:10:00,58.15,58.25,58.0,58.1,224700.0,58.15,58.25,58.0,58.1,224700.0
2014-02-03 10:15:00,58.08,58.14,57.82,57.82,563500.0,58.08,58.14,57.82,57.82,563500.0
2014-02-03 10:20:00,57.82,58.13,57.8,57.89,415100.0,57.82,58.13,57.8,57.89,415100.0
2014-02-03 10:25:00,57.86,57.93,57.72,57.74,206500.0,57.86,57.93,57.72,57.74,206500.0
2014-02-03 10:30:00,57.8,57.96,57.61,57.86,357700.0,57.8,57.96,57.61,57.86,357700.0
2014-02-03 10:35:00,57.94,58.25,57.91,58.23,193200.0,57.94,58.25,57.91,58.23,193200.0
2014-02-03 10:40:00,58.2,58.3,58.1,58.29,148400.0,58.2,58.3,58.1,58.29,148400.0
2014-02-03 10:45:00,58.29,58.34,58.23,58.25,86800.0,58.29,58.34,58.23,58.25,86800.0
2014-02-03 10:50:00,58.27,58.44,58.21,58.35,196000.0,58.27,58.44,58.21,58.35,196000.0
2014-02-03 10:55:00,58.36,58.4,58.13,58.22,235900.0,58.36,58.4,58.13,58.22,235900.0
2014-02-03 11:00:00,58.16,58.19,58.04,58.05,303800.0,58.16,58.19,58.04,58.05,303800.0
2014-02-03 11:05:00,58.07,58.11,57.88,57.94,220500.0,58.07,58.11,57.88,57.94,220500.0
2014-02-03 11:10:00,57.95,57.96,57.74,57.77,154700.0,57.95,57.96,57.74,57.77,154700.0
2014-02-03 11:15:00,57.81,57.83,57.74,57.79,213500.0,57.81,57.83,57.74,57.79,213500.0
2014-02-03 11:20:00,57.78,57.82,57.73,57.78,114800.0,57.78,57.82,57.73,57.78,114800.0
2014-02-03 11:25:00,57.79,57.96,57.76,57.76,172900.0,57.79,57.96,57.76,57.76,172900.0
2014-02-03 11:30:00,57.77,57.96,57.75,57.96,95200.0,57.77,57.96,57.75,57.96,95200.0
2014-02-03 11:35:00,57.96,57.96,57.82,57.93,71400.0,57.96,57.96,57.82,57.93,71400.0
2014-02-03 11:40:00,57.91,58.08,57.91,57.98,126700.0,57.91,58.08,57.91,57.98,126700.0
2014-02-03 11:45:00,57.96,57.96,57.83,57.83,84700.0,57.96,57.96,57.83,57.83,84700.0
2014-02-03 11:50:00,57.84,57.88,57.73,57.83,74200.0,57.84,57.88,57.73,57.83,74200.0
2014-02-03 11:55:00,57.85,57.87,57.76,57.77,86800.0,57.85,57.87,57.76,57.77,86800.0
2014-02-03 12:00:00,57.74,57.83,57.67,57.71,188300.0,57.74,57.83,57.67,57.71,188300.0
2014-02-03 12:05:00,57.68,57.89,57.68,57.87,298200.0,57.68,57.89,57.68,57.87,298200.0
2014-02-03 12:10:00,57.81,57.86,57.67,57.76,148400.0,57.81,57.86,57.67,57.76,148400.0
2014-02-03 12:15:00,57.76,57.78,57.5,57.53,336700.0,57.76,57.78,57.5,57.53,336700.0
2014-02-03 12:20:00,57.55,57.7,57.43,57.69,210000.0,57.55,57.7,57.43,57.69,210000.0
2014-02-03 12:25:00,57.66,57.76,57.61,57.69,98700.0,57.66,57.76,57.61,57.69,98700.0
2014-02-03 12:30:00,57.66,57.85,57.61,57.84,170800.0,57.66,57.85,57.61,57.84,170800.0
2014-02-03 12:35:00,57.8,57.84,57.59,57.6,81200.0,57.8,57.84,57.59,57.6,81200.0
2014-02-03 12:40:00,57.63,57.73,57.62,57.7,42000.0,57.63,57.73,57.62,57.7,42000.0
2014-02-03 12:45:00,57.68,57.71,57.54,57.69,123900.0,57.68,57.71,57.54,57.69,123900.0
2014-02-03 12:50:00,57.71,57.71,57.59,57.6,100100.0,57.71,57.71,57.59,57.6,100100.0
2014-02-03 12:55:00,57.68,57.74,57.59,57.67,117600.0,57.68,57.74,57.59,57.67,117600.0
2014-02-03 13:00:00,57.65,57.67,57.52,57.65,121800.0,57.65,57.67,57.52,57.65,121800.0
2014-02-03 13:05:00,57.63,57.63,57.37,57.46,196700.0,57.63,57.63,57.37,57.46,196700.0
2014-02-03 13:10:00,57.51,57.62,57.43,57.52,103600.0,57.51,57.62,57.43,57.52,103600.0
2014-02-03 13:15:00,57.5,57.56,57.46,57.46,46200.0,57.5,57.56,57.46,57.46,46200.0
2014-02-03 13:20:00,57.44,57.47,57.27,57.29,248500.0,57.44,57.47,57.27,57.29,248500.0
2014-02-03 13:25:00,57.3,57.44,57.25,57.36,319900.0,57.3,57.44,57.25,57.36,319900.0
2014-02-03 13:30:00,57.36,57.56,57.27,57.49,126000.0,57.36,57.56,57.27,57.49,126000.0
2014-02-03 13:35:00,57.54,57.75,57.52,57.53,332500.0,57.54,57.75,57.52,57.53,332500.0
2014-02-03 13:40:00,57.54,57.71,57.47,57.65,114100.0,57.54,57.71,57.47,57.65,114100.0
2014-02-03 13:45:00,57.64,57.66,57.38,57.44,141400.0,57.64,57.66,57.38,57.44,141400.0
2014-02-03 13:50:00,57.44,57.62,57.31,57.48,138600.0,57.44,57.62,57.31,57.48,138600.0
2014-02-03 13:55:00,57.57,57.74,57.54,57.61,158900.0,57.57,57.74,57.54,57.61,158900.0
2014-02-03 14:00:00,57.61,57.64,57.52,57.58,50400.0,57.61,57.64,57.52,57.58,50400.0
2014-02-03 14:05:00,57.55,57.74,57.54,57.66,99400.0,57.55,57.74,57.54,57.66,99400.0
2014-02-03 14:10:00,57.66,57.8,57.61,57.8,113400.0,57.66,57.8,57.61,57.8,113400.0
2014-02-03 14:15:00,57.76,57.83,57.7,57.8,109900.0,57.76,57.83,57.7,57.8,109900.0
2014-02-03 14:20:00,57.78,57.78,57.61,57.62,93800.0,57.78,57.78,57.61,57.62,93800.0
2014-02-03 14:25:00,57.67,57.82,57.64,57.82,158900.0,57.67,57.82,57.64,57.82,158900.0
2014-02-03 14:30:00,57.77,57.81,57.63,57.64,68600.0,57.77,57.81,57.63,57.64,68600.0
2014-02-03 14:35:00,57.65,57.72,57.52,57.54,60900.0,57.65,57.72,57.52,57.54,60900.0
2014-02-03 14:40:00,57.57,57.63,57.47,57.51,91700.0,57.57,57.63,57.47,57.51,91700.0
2014-02-03 14:45:00,57.51,57.62,57.47,57.56,83300.0,57.51,57.62,57.47,57.56,83300.0
2014-02-03 14:50:00,57.57,57.62,57.41,57.43,87500.0,57.57,57.62,57.41,57.43,87500.0
2014-02-03 14:55:00,57.43,57.51,57.34,57.38,144900.0,57.43,57.51,57.34,57.38,144900.0
2014-02-03 15:00:00,57.35,57.47,57.34,57.46,180600.0,57.35,57.47,57.34,57.46,180600.0
2014-02-03 15:05:00,57.4,57.5,57.38,57.49,96600.0,57.4,57.5,57.38,57.49,96600.0
2014-02-03 15:10:00,57.51,57.71,57.43,57.71,137900.0,57.51,57.71,57.43,57.71,137900.0
2014-02-03 15:15:00,57.68,57.83,57.66,57.76,168700.0,57.68,57.83,57.66,57.76,168700.0
2014-02-03 15:20:00,57.72,57.81,57.65,57.76,137900.0,57.72,57.81,57.65,57.76,137900.0
2014-02-03 15:25:00,57.76,58.03,57.69,58.03,256900.0,57.76,58.03,57.69,58.03,256900.0
2014-02-03 15:30:00,58.01,58.03,57.9,57.91,448000.0,58.01,58.03,57.9,57.91,448000.0
2014-02-03 15:35:00,57.91,57.96,57.87,57.93,218400.0,57.91,57.96,57.87,57.93,218400.0
2014-02-03 15:40:00,57.92,58.11,57.9,57.91,262500.0,57.92,58.11,57.9,57.91,262500.0
2014-02-03 15:45:00,57.92,57.95,57.6,57.65,459900.0,57.92,57.95,57.6,57.65,459900.0
2014-02-03 15:50:00,57.64,57.82,57.64,57.82,244300.0,57.64,57.82,57.64,57.82,244300.0
2014-02-03 15:55:00,57.82,57.84,57.64,57.79,454300.0,57.82,57.84,57.64,57.79,454300.0
2014-02-04 09:30:00,57.89,58.1,57.57,57.61,591500.0,57.89,58.1,57.57,57.61,591500.0
2014-02-04 09:35:00,57.61,57.61,57.3,57.37,520800.0,57.61,57.61,57.3,57.37,520800.0
2014-02-04 09:40:00,57.46,57.46,56.72,56.86,835800.0,57.46,57.46,56.72,56.86,835800.0
2014-02-04 09:45:00,56.91,57.33,56.87,57.2,318500.0,56.91,57.33,56.87,57.2,318500.0
2014-02-04 09:50:00,57.3,57.34,57.02,57.34,285600.0,57.3,57.34,57.02,57.34,285600.0
2014-02-04 09:55:00,57.33,57.71,57.33,57.67,453600.0,57.33,57.71,57.33,57.67,453600.0
2014-02-04 10:00:00,57.67,57.79,57.45,57.46,333200.0,57.67,57.79,57.45,57.46,333200.0
2014-02-04 10:05:00,57.46,57.79,57.46,57.69,259700.0,57.46,57.79,57.46,57.69,259700.0
2014-02-04 10:10:00,57.73,58.05,57.65,57.81,466900.0,57.73,58.05,57.65,57.81,466900.0
2014-02-04 10:15:00,57.85,57.93,57.61,57.68,222600.0,57.85,57.93,57.61,57.68,222600.0
2014-02-04 10:20:00,57.72,57.75,57.52,57.67,198800.0,57.72,57.75,57.52,57.67,198800.0
2014-02-04 10:25:00,57.65,57.89,57.6,57.84,361200.0,57.65,57.89,57.6,57.84,361200.0
2014-02-04 10:30:00,57.84,58.06,57.79,58.0,274400.0,57.84,58.06,57.79,58.0,274400.0
2014-02-04 10:35:00,58.05,58.34,58.01,58.33,515900.0,58.05,58.34,58.01,58.33,515900.0
2014-02-04 10:40:00,58.34,58.36,58.14,58.18,479500.0,58.34,58.36,58.14,58.18,479500.0
2014-02-04 10:45:00,58.2,58.21,57.87,58.0,233800.0,58.2,58.21,57.87,58.0,233800.0
2014-02-04 10:50:00,58.0,58.0,57.83,57.88,172200.0,58.0,58.0,57.83,57.88,172200.0
2014-02-04 10:55:00,57.91,57.95,57.72,57.84,273000.0,57.91,57.95,57.72,57.84,273000.0
2014-02-04 11:00:00,57.84,58.14,57.72,58.06,245000.0,57.84,58.14,57.72,58.06,245000.0
2014-02-04 11:05:00,58.04,58.11,58.0,58.02,455700.0,58.04,58.11,58.0,58.02,455700.0
2014-02-04 11:10:00,58.02,58.05,57.92,58.01,531300.0,58.02,58.05,57.92,58.01,531300.0
2014-02-04 11:15:00,58.01,58.01,57.9,57.97,437500.0,58.01,58.01,57.9,57.97,437500.0
2014-02-04 11:20:00,57.96,58.1,57.95,58.07,167300.0,57.96,58.1,57.95,58.07,167300.0
2014-02-04 11:25:00,58.08,58.14,58.02,58.11,193900.0,58.08,58.14,58.02,58.11,193900.0
2014-02-04 11:30:00,58.13,58.21,58.02,58.06,238000.0,58.13,58.21,58.02,58.06,238000.0
2014-02-04 11:35:00,58.12,58.28,58.08,58.1,88900.0,58.12,58.28,58.08,58.1,88900.0
2014-02-04 11:40:00,58.14,58.19,58.08,58.14,65800.0,58.14,58.19,58.08,58.14,65800.0
2014-02-04 11:45:00,58.14,58.18,57.95,58.01,78400.0,58.14,58.18,57.95,58.01,78400.0
2014-02-04 11:50:00,58.05,58.05,57.92,57.97,51100.0,58.05,58.05,57.92,57.97,51100.0
2014-02-04 11:55:00,58.0,58.11,57.96,58.09,88200.0,58.0,58.11,57.96,58.09,88200.0
2014-02-04 12:00:00,58.11,58.15,58.02,58.04,70700.0,58.11,58.15,58.02,58.04,70700.0
2014-02-04 12:05:00,58.04,58.04,57.81,57.87,191100.0,58.04,58.04,57.81,57.87,191100.0
2014-02-04 12:10:00,57.9,57.99,57.9,57.95,78400.0,57.9,57.99,57.9,57.95,78400.0
2014-02-04 12:15:00,57.95,57.96,57.9,57.9,91000.0,57.95,57.96,57.9,57.9,91000.0
2014-02-04 12:20:00,57.91,57.99,57.87,57.98,76300.0,57.91,57.99,57.87,57.98,76300.0
2014-02-04 12:25:00,57.99,58.05,57.92,57.92,108500.0,57.99,58.05,57.92,57.92,108500.0
2014-02-04 12:30:00,57.96,58.06,57.92,58.02,49000.0,57.96,58.06,57.92,58.02,49000.0
2014-02-04 12:35:00,58.06,58.07,57.93,58.0,63700.0,58.06,58.07,57.93,58.0,63700.0
2014-02-04 12:40:00,57.97,58.14,57.97,58.11,110600.0,57.97,58.14,57.97,58.11,110600.0
2014-02-04 12:45:00,58.11,58.12,58.02,58.05,70700.0,58.11,58.12,58.02,58.05,70700.0
2014-02-04 12:50:00,58.05,58.11,57.99,58.0,147000.0,58.05,58.11,57.99,58.0,147000.0
2014-02-04 12:55:00,57.99,58.11,57.99,58.08,63000.0,57.99,58.11,57.99,58.08,63000.0
2014-02-04 13:00:00,58.11,58.2,58.11,58.19,122500.0,58.11,58.2,58.11,58.19,122500.0
2014-02-04 13:05:00,58.21,58.24,58.11,58.11,102200.0,58.21,58.24,58.11,58.11,102200.0
2014-02-04 13:10:00,58.14,58.17,57.99,58.02,88200.0,58.14,58.17,57.99,58.02,88200.0
2014-02-04 13:15:00,58.03,58.14,58.0,58.14,51800.0,58.03,58.14,58.0,58.14,51800.0
2014-02-04 13:20:00,58.13,58.19,58.09,58.16,47600.0,58.13,58.19,58.09,58.16,47600.0
2014-02-04 13:25:00,58.13,58.21,58.09,58.2,76300.0,58.13,58.21,58.09,58.2,76300.0
2014-02-04 13:30:00,58.22,58.24,58.18,58.2,51100.0,58.22,58.24,58.18,58.2,51100.0
2014-02-04 13:35:00,58.19,58.21,58.1,58.17,98700.0,58.19,58.21,58.1,58.17,98700.0
2014-02-04 13:40:00,58.18,58.24,58.15,58.24,82600.0,58.18,58.24,58.15,58.24,82600.0
2014-02-04 13:45:00,58.2,58.2,58.11,58.11,60200.0,58.2,58.2,58.11,58.11,60200.0
2014-02-04 13:50:00,58.13,58.17,57.98,57.98,144900.0,58.13,58.17,57.98,57.98,144900.0
2014-02-04 13:55:00,57.98,58.03,57.7,57.7,202300.0,57.98,58.03,57.7,57.7,202300.0
2014-02-04 14:00:00,57.7,57.86,57.6,57.82,161700.0,57.7,57.86,57.6,57.82,161700.0
2014-02-04 14:05:00,57.82,57.86,57.69,57.75,77700.0,57.82,57.86,57.69,57.75,77700.0
2014-02-04 14:10:00,57.73,57.83,57.73,57.8,77000.0,57.73,57.83,57.73,57.8,77000.0
2014-02-04 14:15:00,57.81,57.81,57.62,57.62,63000.0,57.81,57.81,57.62,57.62,63000.0
2014-02-04 14:20:00,57.63,57.83,57.62,57.73,86100.0,57.63,57.83,57.62,57.73,86100.0
2014-02-04 14:25:00,57.77,57.81,57.73,57.73,52500.0,57.77,57.81,57.73,57.73,52500.0
2014-02-04 14:30:00,57.76,57.82,57.68,57.76,97300.0,57.76,57.82,57.68,57.76,97300.0
2014-02-04 14:35:00,57.75,57.93,57.74,57.86,91000.0,57.75,57.93,57.74,57.86,91000.0
2014-02-04 14:40:00,57.89,57.95,57.85,57.9,116900.0,57.89,57.95,57.85,57.9,116900.0
2014-02-04 14:45:00,57.92,57.92,57.81,57.84,129500.0,57.92,57.92,57.81,57.84,129500.0
2014-02-04 14:50:00,57.86,57.96,57.85,57.96,124600.0,57.86,57.96,57.85,57.96,124600.0
2014-02-04 14:55:00,57.93,57.99,57.86,57.92,99400.0,57.93,57.99,57.86,57.92,99400.0
2014-02-04 15:00:00,57.92,58.04,57.91,57.94,94500.0,57.92,58.04,57.91,57.94,94500.0
2014-02-04 15:05:00,57.95,58.0,57.89,58.0,46200.0,57.95,58.0,57.89,58.0,46200.0
2014-02-04 15:10:00,58.03,58.03,57.94,58.01,154700.0,58.03,58.03,57.94,58.01,154700.0
2014-02-04 15:15:00,57.99,57.99,57.88,57.97,107100.0,57.99,57.99,57.88,57.97,107100.0
2014-02-04 15:20:00,57.97,57.97,57.84,57.86,110600.0,57.97,57.97,57.84,57.86,110600.0
2014-02-04 15:25:00,57.84,57.9,57.71,57.78,140000.0,57.84,57.9,57.71,57.78,140000.0
2014-02-04 15:30:00,57.77,57.94,57.73,57.9,127400.0,57.77,57.94,57.73,57.9,127400.0
2014-02-04 15:35:00,57.88,57.94,57.79,57.9,85400.0,57.88,57.94,57.79,57.9,85400.0
2014-02-04 15:40:00,57.89,58.0,57.84,57.94,73500.0,57.89,58.0,57.84,57.94,73500.0
2014-02-04 15:45:00,57.94,58.01,57.84,57.92,142800.0,57.94,58.01,57.84,57.92,142800.0
2014-02-04 15:50:00,57.95,58.07,57.9,57.99,251300.0,57.95,58.07,57.9,57.99,251300.0
2014-02-04 15:55:00,57.99,58.04,57.94,57.99,319900.0,57.99,58.04,57.94,57.99,319900.0
2014-02-05 09:30:00,57.57,58.25,57.57,58.12,613900.0,57.57,58.25,57.57,58.12,613900.0
2014-02-05 09:35:00,58.15,58.19,57.93,57.96,212800.0,58.15,58.19,57.93,57.96,212800.0
2014-02-05 09:40:00,57.92,57.96,57.61,57.78,140700.0,57.92,57.96,57.61,57.78,140700.0
2014-02-05 09:45:00,57.75,57.77,57.56,57.63,226800.0,57.75,57.77,57.56,57.63,226800.0
2014-02-05 09:50:00,57.67,57.73,57.49,57.53,359800.0,57.67,57.73,57.49,57.53,359800.0
2014-02-05 09:55:00,57.53,57.57,57.29,57.42,221900.0,57.53,57.57,57.29,57.42,221900.0
2014-02-05 10:00:00,57.42,57.68,57.37,57.57,522200.0,57.42,57.68,57.37,57.57,522200.0
2014-02-05 10:05:00,57.55,57.59,57.03,57.11,458500.0,57.55,57.59,57.03,57.11,458500.0
2014-02-05 10:10:00,57.05,57.32,56.95,57.21,336000.0,57.05,57.32,56.95,57.21,336000.0
2014-02-05 10:15:00,57.21,57.28,57.06,57.07,386400.0,57.21,57.28,57.06,57.07,386400.0
2014-02-05 10:20:00,57.11,57.14,56.86,56.88,368200.0,57.11,57.14,56.86,56.88,368200.0
2014-02-05 10:25:00,56.86,57.28,56.86,57.15,331800.0,56.86,57.28,56.86,57.15,331800.0
2014-02-05 10:30:00,57.14,57.48,57.07,57.43,210000.0,57.14,57.48,57.07,57.43,210000.0
2014-02-05 10:35:00,57.43,57.52,57.34,57.46,193900.0,57.43,57.52,57.34,57.46,193900.0
2014-02-05 10:40:00,57.5,57.64,57.3,57.32,186200.0,57.5,57.64,57.3,57.32,186200.0
2014-02-05 10:45:00,57.36,57.43,57.16,57.29,100800.0,57.36,57.43,57.16,57.29,100800.0
2014-02-05 10:50:00,57.26,57.33,57.02,57.16,203700.0,57.26,57.33,57.02,57.16,203700.0
2014-02-05 10:55:00,57.14,57.28,57.11,57.21,167300.0,57.14,57.28,57.11,57.21,167300.0
2014-02-05 11:00:00,57.2,57.27,57.11,57.21,124600.0,57.2,57.27,57.11,57.21,124600.0
2014-02-05 11:05:00,57.2,57.21,57.02,57.02,200900.0,57.2,57.21,57.02,57.02,200900.0
2014-02-05 11:10:00,57.04,57.18,57.04,57.13,160300.0,57.04,57.18,57.04,57.13,160300.0
2014-02-05 11:15:00,57.18,57.18,57.04,57.1,123200.0,57.18,57.18,57.04,57.1,123200.0
2014-02-05 11:20:00,57.09,57.15,57.07,57.1,163800.0,57.09,57.15,57.07,57.1,163800.0
2014-02-05 11:25:00,57.1,57.44,57.07,57.41,365400.0,57.1,57.44,57.07,57.41,365400.0
2014-02-05 11:30:00,57.41,57.67,57.4,57.59,313600.0,57.41,57.67,57.4,57.59,313600.0
2014-02-05 11:35:00,57.62,57.77,57.57,57.63,139300.0,57.62,57.77,57.57,57.63,139300.0
2014-02-05 11:40:00,57.64,57.69,57.57,57.68,88200.0,57.64,57.69,57.57,57.68,88200.0
2014-02-05 11:45:00,57.67,57.82,57.64,57.74,171500.0,57.67,57.82,57.64,57.74,171500.0
2014-02-05 11:50:00,57.73,57.79,57.59,57.63,116200.0,57.73,57.79,57.59,57.63,116200.0
2014-02-05 11:55:00,57.63,57.69,57.57,57.61,80500.0,57.63,57.69,57.57,57.61,80500.0
2014-02-05 12:00:00,57.68,57.74,57.67,57.67,37100.0,57.68,57.74,57.67,57.67,37100.0
2014-02-05 12:05:00,57.67,57.77,57.61,57.72,162400.0,57.67,57.77,57.61,57.72,162400.0
2014-02-05 12:10:00,57.75,57.78,57.65,57.66,131600.0,57.75,57.78,57.65,57.66,131600.0
2014-02-05 12:15:00,57.68,57.68,57.53,57.63,113400.0,57.68,57.68,57.53,57.63,113400.0
2014-02-05 12:20:00,57.68,57.83,57.64,57.75,114100.0,57.68,57.83,57.64,57.75,114100.0
2014-02-05 12:25:00,57.76,57.79,57.66,57.69,148400.0,57.76,57.79,57.66,57.69,148400.0
2014-02-05 12:30:00,57.72,57.93,57.72,57.86,145600.0,57.72,57.93,57.72,57.86,145600.0
2014-02-05 12:35:00,57.88,57.93,57.78,57.78,125300.0,57.88,57.93,57.78,57.78,125300.0
2014-02-05 12:40:00,57.78,57.89,57.72,57.75,119700.0,57.78,57.89,57.72,57.75,119700.0
2014-02-05 12:45:00,57.78,57.79,57.66,57.72,54600.0,57.78,57.79,57.66,57.72,54600.0
2014-02-05 12:50:00,57.7,57.76,57.69,57.75,26600.0,57.7,57.76,57.69,57.75,26600.0
2014-02-05 12:55:00,57.75,57.8,57.74,57.77,35000.0,57.75,57.8,57.74,57.77,35000.0
2014-02-05 13:00:00,57.77,57.92,57.77,57.9,121800.0,57.77,57.92,57.77,57.9,121800.0
2014-02-05 13:05:00,57.93,57.97,57.86,57.96,158900.0,57.93,57.97,57.86,57.96,158900.0
2014-02-05 13:10:00,57.97,57.97,57.86,57.87,46900.0,57.97,57.97,57.86,57.87,46900.0
2014-02-05 13:15:00,57.87,57.96,57.87,57.9,64400.0,57.87,57.96,57.87,57.9,64400.0
2014-02-05 13:20:00,57.95,58.02,57.9,57.95,201600.0,57.95,58.02,57.9,57.95,201600.0
2014-02-05 13:25:00,57.95,58.0,57.84,57.95,139300.0,57.95,58.0,57.84,57.95,139300.0
2014-02-05 13:30:00,57.93,58.07,57.93,58.07,79800.0,57.93,58.07,57.93,58.07,79800.0
2014-02-05 13:35:00,58.07,58.14,58.05,58.08,155400.0,58.07,58.14,58.05,58.08,155400.0
2014-02-05 13:40:00,58.11,58.19,58.03,58.06,150500.0,58.11,58.19,58.03,58.06,150500.0
2014-02-05 13:45:00,58.06,58.06,57.95,58.02,91700.0,58.06,58.06,57.95,58.02,91700.0
2014-02-05 13:50:00,58.05,58.17,58.03,58.14,86100.0,58.05,58.17,58.03,58.14,86100.0
2014-02-05 13:55:00,58.12,58.19,58.07,58.07,110600.0,58.12,58.19,58.07,58.07,110600.0
2014-02-05 14:00:00,58.06,58.18,58.03,58.11,87500.0,58.06,58.18,58.03,58.11,87500.0
2014-02-05 14:05:00,58.14,58.14,58.01,58.05,168000.0,58.14,58.14,58.01,58.05,168000.0
2014-02-05 14:10:00,58.05,58.06,57.97,58.06,88900.0,58.05,58.06,57.97,58.06,88900.0
2014-02-05 14:15:00,58.05,58.07,57.97,58.0,99400.0,58.05,58.07,57.97,58.0,99400.0
2014-02-05 14:20:00,58.0,58.19,58.0,58.19,317100.0,58.0,58.19,58.0,58.19,317100.0
2014-02-05 14:25:00,58.19,58.22,58.13,58.2,147700.0,58.19,58.22,58.13,58.2,147700.0
2014-02-05 14:30:00,58.21,58.22,58.14,58.14,121100.0,58.21,58.22,58.14,58.14,121100.0
2014-02-05 14:35:00,58.17,58.17,57.99,58.01,308000.0,58.17,58.17,57.99,58.01,308000.0
2014-02-05 14:40:00,57.99,58.04,57.98,57.99,46200.0,57.99,58.04,57.98,57.99,46200.0
2014-02-05 14:45:00,58.03,58.08,57.97,58.04,85400.0,58.03,58.08,57.97,58.04,85400.0
2014-02-05 14:50:00,58.04,58.09,57.97,58.0,69300.0,58.04,58.09,57.97,58.0,69300.0
2014-02-05 14:55:00,57.99,58.01,57.87,57.94,128100.0,57.99,58.01,57.87,57.94,128100.0
2014-02-05 15:00:00,57.95,58.01,57.93,57.95,56700.0,57.95,58.01,57.93,57.95,56700.0
2014-02-05 15:05:00,57.88,58.0,57.88,57.99,77000.0,57.88,58.0,57.88,57.99,77000.0
2014-02-05 15:10:00,58.0,58.05,58.0,58.05,84000.0,58.0,58.05,58.0,58.05,84000.0
2014-02-05 15:15:00,58.05,58.1,58.0,58.09,111300.0,58.05,58.1,58.0,58.09,111300.0
2014-02-05 15:20:00,58.1,58.11,58.03,58.07,72100.0,58.1,58.11,58.03,58.07,72100.0
2014-02-05 15:25:00,58.06,58.16,58.05,58.13,95200.0,58.06,58.16,58.05,58.13,95200.0
2014-02-05 15:30:00,58.13,58.14,58.04,58.08,126700.0,58.13,58.14,58.04,58.08,126700.0
2014-02-05 15:35:00,58.07,58.12,58.03,58.09,90300.0,58.07,58.12,58.03,58.09,90300.0
2014-02-05 15:40:00,58.08,58.08,57.99,58.0,116900.0,58.08,58.08,57.99,58.0,116900.0
2014-02-05 15:45:00,58.02,58.09,58.0,58.01,266000.0,58.02,58.09,58.0,58.01,266000.0
2014-02-05 15:50:00,58.0,58.01,57.83,57.84,508200.0,58.0,58.01,57.83,57.84,508200.0
2014-02-05 15:55:00,57.85,57.87,57.76,57.77,537600.0,57.85,57.87,57.76,57.77,537600.0
2014-02-06 09:30:00,58.06,58.09,57.36,57.37,554400.0,58.06,58.09,57.36,57.37,554400.0
2014-02-06 09:35:00,57.39,57.68,57.2,57.65,527100.0,57.39,57.68,57.2,57.65,527100.0
2014-02-06 09:40:00,57.65,57.97,57.58,57.97,336700.0,57.65,57.97,57.58,57.97,336700.0
2014-02-06 09:45:00,57.89,57.96,57.86,57.96,368900.0,57.89,57.96,57.86,57.96,368900.0
2014-02-06 09:50:00,57.93,57.98,57.89,57.9,120400.0,57.93,57.98,57.89,57.9,120400.0
2014-02-06 09:55:00,57.93,58.26,57.93,58.26,308000.0,57.93,58.26,57.93,58.26,308000.0
2014-02-06 10:00:00,58.24,58.42,58.24,58.42,303100.0,58.24,58.42,58.24,58.42,303100.0
2014-02-06 10:05:00,58.39,58.48,58.37,58.46,267400.0,58.39,58.48,58.37,58.46,267400.0
2014-02-06 10:10:00,58.45,58.69,58.43,58.56,492100.0,58.45,58.69,58.43,58.56,492100.0
2014-02-06 10:15:00,58.55,58.64,58.45,58.49,213500.0,58.55,58.64,58.45,58.49,213500.0
2014-02-06 10:20:00,58.51,58.59,58.2,58.57,280700.0,58.51,58.59,58.2,58.57,280700.0
2014-02-06 10:25:00,58.58,58.7,58.38,58.5,254100.0,58.58,58.7,58.38,58.5,254100.0
2014-02-06 10:30:00,58.45,58.62,58.45,58.57,68600.0,58.45,58.62,58.45,58.57,68600.0
2014-02-06 10:35:00,58.54,58.58,58.45,58.49,101500.0,58.54,58.58,58.45,58.49,101500.0
2014-02-06 10:40:00,58.47,58.53,58.41,58.48,85400.0,58.47,58.53,58.41,58.48,85400.0
2014-02-06 10:45:00,58.5,58.53,58.39,58.43,107100.0,58.5,58.53,58.39,58.43,107100.0
2014-02-06 10:50:00,58.43,58.49,58.37,58.46,60900.0,58.43,58.49,58.37,58.46,60900.0
2014-02-06 10:55:00,58.5,58.52,58.21,58.28,280000.0,58.5,58.52,58.21,58.28,280000.0
2014-02-06 11:00:00,58.32,58.34,58.21,58.25,102200.0,58.32,58.34,58.21,58.25,102200.0
2014-02-06 11:05:00,58.25,58.35,58.22,58.22,60900.0,58.25,58.35,58.22,58.22,60900.0
2014-02-06 11:10:00,58.27,58.33,58.21,58.29,127400.0,58.27,58.33,58.21,58.29,127400.0
2014-02-06 11:15:00,58.27,58.35,58.22,58.28,81200.0,58.27,58.35,58.22,58.28,81200.0
2014-02-06 11:20:00,58.28,58.47,58.28,58.43,183400.0,58.28,58.47,58.28,58.43,183400.0
2014-02-06 11:25:00,58.43,58.46,58.3,58.32,138600.0,58.43,58.46,58.3,58.32,138600.0
2014-02-06 11:30:00,58.31,58.4,58.3,58.33,84700.0,58.31,58.4,58.3,58.33,84700.0
2014-02-06 11:35:00,58.33,58.36,58.21,58.22,95900.0,58.33,58.36,58.21,58.22,95900.0
2014-02-06 11:40:00,58.25,58.39,58.23,58.34,56700.0,58.25,58.39,58.23,58.34,56700.0
2014-02-06 11:45:00,58.34,58.38,58.26,58.32,112000.0,58.34,58.38,58.26,58.32,112000.0
2014-02-06 11:50:00,58.39,58.5,58.3,58.3,158200.0,58.39,58.5,58.3,58.3,158200.0
2014-02-06 11:55:00,58.3,58.33,58.24,58.3,116200.0,58.3,58.33,58.24,58.3,116200.0
2014-02-06 12:00:00,58.28,58.41,58.28,58.37,123900.0,58.28,58.41,58.28,58.37,123900.0
2014-02-06 12:05:00,58.34,58.39,58.32,58.35,21700.0,58.34,58.39,58.32,58.35,21700.0
2014-02-06 12:10:00,58.36,58.38,58.24,58.3,41300.0,58.36,58.38,58.24,58.3,41300.0
2014-02-06 12:15:00,58.32,58.38,58.22,58.29,113400.0,58.32,58.38,58.22,58.29,113400.0
2014-02-06 12:20:00,58.23,58.29,58.22,58.24,35700.0,58.23,58.29,58.22,58.24,35700.0
2014-02-06 12:25:00,58.26,58.29,58.22,58.29,38500.0,58.26,58.29,58.22,58.29,38500.0
2014-02-06 12:30:00,58.3,58.33,58.28,58.31,20300.0,58.3,58.33,58.28,58.31,20300.0
2014-02-06 12:35:00,58.31,58.32,58.25,58.3,42000.0,58.31,58.32,58.25,58.3,42000.0
2014-02-06 12:40:00,58.27,58.34,58.24,58.31,49700.0,58.27,58.34,58.24,58.31,49700.0
2014-02-06 12:45:00,58.33,58.34,58.22,58.26,71400.0,58.33,58.34,58.22,58.26,71400.0
2014-02-06 12:50:00,58.27,58.3,58.23,58.3,35700.0,58.27,58.3,58.23,58.3,35700.0
2014-02-06 12:55:00,58.3,58.35,58.29,58.31,63700.0,58.3,58.35,58.29,58.31,63700.0
2014-02-06 13:00:00,58.34,58.36,58.25,58.26,48300.0,58.34,58.36,58.25,58.26,48300.0
2014-02-06 13:05:00,58.26,58.37,58.26,58.37,163100.0,58.26,58.37,58.26,58.37,163100.0
2014-02-06 13:10:00,58.37,58.4,58.26,58.27,210000.0,58.37,58.4,58.26,58.27,210000.0
2014-02-06 13:15:00,58.29,58.3,58.15,58.15,157500.0,58.29,58.3,58.15,58.15,157500.0
2014-02-06 13:20:00,58.18,58.22,58.06,58.09,137200.0,58.18,58.22,58.06,58.09,137200.0
2014-02-06 13:25:00,58.1,58.2,58.08,58.15,92400.0,58.1,58.2,58.08,58.15,92400.0
2014-02-06 13:30:00,58.15,58.25,58.12,58.16,94500.0,58.15,58.25,58.12,58.16,94500.0
2014-02-06 13:35:00,58.15,58.18,58.11,58.14,44100.0,58.15,58.18,58.11,58.14,44100.0
2014-02-06 13:40:00,58.14,58.21,58.13,58.15,54600.0,58.14,58.21,58.13,58.15,54600.0
2014-02-06 13:45:00,58.18,58.23,58.13,58.13,37800.0,58.18,58.23,58.13,58.13,37800.0
2014-02-06 13:50:00,58.13,58.22,58.11,58.21,45500.0,58.13,58.22,58.11,58.21,45500.0
2014-02-06 13:55:00,58.21,58.24,58.14,58.22,39200.0,58.21,58.24,58.14,58.22,39200.0
2014-02-06 14:00:00,58.22,58.26,58.18,58.22,74900.0,58.22,58.26,58.18,58.22,74900.0
2014-02-06 14:05:00,58.25,58.25,58.13,58.16,79100.0,58.25,58.25,58.13,58.16,79100.0
2014-02-06 14:10:00,58.16,58.25,58.14,58.25,50400.0,58.16,58.25,58.14,58.25,50400.0
2014-02-06 14:15:00,58.24,58.26,58.18,58.19,46900.0,58.24,58.26,58.18,58.19,46900.0
2014-02-06 14:20:00,58.21,58.3,58.17,58.3,73500.0,58.21,58.3,58.17,58.3,73500.0
2014-02-06 14:25:00,58.3,58.36,58.17,58.22,66500.0,58.3,58.36,58.17,58.22,66500.0
2014-02-06 14:30:00,58.24,58.29,58.18,58.2,39200.0,58.24,58.29,58.18,58.2,39200.0
2014-02-06 14:35:00,58.2,58.25,58.16,58.2,53200.0,58.2,58.25,58.16,58.2,53200.0
2014-02-06 14:40:00,58.23,58.26,58.16,58.16,181300.0,58.23,58.26,58.16,58.16,181300.0
2014-02-06 14:45:00,58.16,58.19,58.09,58.13,148400.0,58.16,58.19,58.09,58.13,148400.0
2014-02-06 14:50:00,58.12,58.2,58.12,58.14,96600.0,58.12,58.2,58.12,58.14,96600.0
2014-02-06 14:55:00,58.12,58.24,58.09,58.24,60900.0,58.12,58.24,58.09,58.24,60900.0
2014-02-06 15:00:00,58.21,58.28,58.19,58.23,67200.0,58.21,58.28,58.19,58.23,67200.0
2014-02-06 15:05:00,58.25,58.33,58.19,58.33,56700.0,58.25,58.33,58.19,58.33,56700.0
2014-02-06 15:10:00,58.3,58.3,58.19,58.2,52500.0,58.3,58.3,58.19,58.2,52500.0
2014-02-06 15:15:00,58.22,58.3,58.22,58.28,35000.0,58.22,58.3,58.22,58.28,35000.0
2014-02-06 15:20:00,58.26,58.31,58.22,58.23,48300.0,58.26,58.31,58.22,58.23,48300.0
2014-02-06 15:25:00,58.22,58.24,58.17,58.17,84000.0,58.22,58.24,58.17,58.17,84000.0
2014-02-06 15:30:00,58.17,58.26,58.17,58.2,82600.0,58.17,58.26,58.17,58.2,82600.0
2014-02-06 15:35:00,58.23,58.3,58.17,58.3,182700.0,58.23,58.3,58.17,58.3,182700.0
2014-02-06 15:40:00,58.3,58.3,58.22,58.25,72800.0,58.3,58.3,58.22,58.25,72800.0
2014-02-06 15:45:00,58.26,58.31,58.2,58.2,156100.0,58.26,58.31,58.2,58.2,156100.0
2014-02-06 15:50:00,58.25,58.3,58.2,58.25,178500.0,58.25,58.3,58.2,58.25,178500.0
2014-02-06 15:55:00,58.25,58.31,58.21,58.27,330400.0,58.25,58.31,58.21,58.27,330400.0
2014-02-07 09:30:00,59.06,59.13,58.65,58.83,798700.0,59.06,59.13,58.65,58.83,798700.0
2014-02-07 09:35:00,58.82,59.37,58.68,59.23,870800.0,58.82,59.37,58.68,59.23,870800.0
2014-02-07 09:40:00,59.28,59.49,59.21,59.31,1047900.0,59.28,59.49,59.21,59.31,1047900.0
2014-02-07 09:45:00,59.34,59.63,59.25,59.61,947100.0,59.34,59.63,59.25,59.61,947100.0
2014-02-07 09:50:00,59.61,59.92,59.57,59.78,1050000.0,59.61,59.92,59.57,59.78,1050000.0
2014-02-07 09:55:00,59.81,60.22,59.81,60.2,1148700.0,59.81,60.22,59.81,60.2,1148700.0
2014-02-07 10:00:00,60.22,60.51,60.15,60.2,901600.0,60.22,60.51,60.15,60.2,901600.0
2014-02-07 10:05:00,60.18,60.26,59.96,60.06,512400.0,60.18,60.26,59.96,60.06,512400.0
2014-02-07 10:10:00,60.01,60.04,59.81,59.9,599200.0,60.01,60.04,59.81,59.9,599200.0
2014-02-07 10:15:00,59.88,59.89,59.67,59.85,378700.0,59.88,59.89,59.67,59.85,378700.0
2014-02-07 10:20:00,59.82,60.17,59.78,59.94,473200.0,59.82,60.17,59.78,59.94,473200.0
2014-02-07 10:25:00,59.99,60.13,59.66,59.73,360500.0,59.99,60.13,59.66,59.73,360500.0
2014-02-07 10:30:00,59.73,59.99,59.71,59.79,396200.0,59.73,59.99,59.71,59.79,396200.0
2014-02-07 10:35:00,59.79,60.18,59.79,60.01,280700.0,59.79,60.18,59.79,60.01,280700.0
2014-02-07 10:40:00,60.01,60.19,60.01,60.19,256900.0,60.01,60.19,60.01,60.19,256900.0
2014-02-07 10:45:00,60.16,60.24,60.11,60.2,322700.0,60.16,60.24,60.11,60.2,322700.0
2014-02-07 10:50:00,60.21,60.24,60.12,60.21,193900.0,60.21,60.24,60.12,60.21,193900.0
2014-02-07 10:55:00,60.21,60.47,60.21,60.3,631400.0,60.21,60.47,60.21,60.3,631400.0
2014-02-07 11:00:00,60.35,60.4,60.26,60.28,352100.0,60.35,60.4,60.26,60.28,352100.0
2014-02-07 11:05:00,60.31,60.41,60.31,60.31,302400.0,60.31,60.41,60.31,60.31,302400.0
2014-02-07 11:10:00,60.29,60.43,60.29,60.42,212100.0,60.29,60.43,60.29,60.42,212100.0
2014-02-07 11:15:00,60.42,60.46,60.34,60.35,152600.0,60.42,60.46,60.34,60.35,152600.0
2014-02-07 11:20:00,60.4,60.49,60.37,60.44,193900.0,60.4,60.49,60.37,60.44,193900.0
2014-02-07 11:25:00,60.47,60.55,60.44,60.53,336000.0,60.47,60.55,60.44,60.53,336000.0
2014-02-07 11:30:00,60.49,60.68,60.43,60.53,455000.0,60.49,60.68,60.43,60.53,455000.0
2014-02-07 11:35:00,60.51,60.69,60.51,60.68,370300.0,60.51,60.69,60.51,60.68,370300.0
2014-02-07 11:40:00,60.68,60.7,60.63,60.65,165200.0,60.68,60.7,60.63,60.65,165200.0
2014-02-07 11:45:00,60.63,60.81,60.63,60.73,396200.0,60.63,60.81,60.63,60.73,396200.0
2014-02-07 11:50:00,60.75,60.79,60.65,60.7,238700.0,60.75,60.79,60.65,60.7,238700.0
2014-02-07 11:55:00,60.7,60.73,60.63,60.69,228900.0,60.7,60.73,60.63,60.69,228900.0
2014-02-07 12:00:00,60.7,60.73,60.6,60.6,154000.0,60.7,60.73,60.6,60.6,154000.0
2014-02-07 12:05:00,60.61,60.63,60.41,60.47,299600.0,60.61,60.63,60.41,60.47,299600.0
2014-02-07 12:10:00,60.45,60.63,60.44,60.57,159600.0,60.45,60.63,60.44,60.57,159600.0
2014-02-07 12:15:00,60.6,60.7,60.51,60.7,113400.0,60.6,60.7,60.51,60.7,113400.0
2014-02-07 12:20:00,60.7,60.72,60.65,60.7,136500.0,60.7,60.72,60.65,60.7,136500.0
2014-02-07 12:25:00,60.71,60.71,60.61,60.61,81900.0,60.71,60.71,60.61,60.61,81900.0
2014-02-07 12:30:00,60.62,60.66,60.56,60.56,91700.0,60.62,60.66,60.56,60.56,91700.0
2014-02-07 12:35:00,60.56,60.6,60.54,60.54,50400.0,60.56,60.6,60.54,60.54,50400.0
2014-02-07 12:40:00,60.56,60.61,60.52,60.57,126000.0,60.56,60.61,60.52,60.57,126000.0
2014-02-07 12:45:00,60.57,60.71,60.57,60.67,127400.0,60.57,60.71,60.57,60.67,127400.0
2014-02-07 12:50:00,60.64,60.73,60.64,60.64,70700.0,60.64,60.73,60.64,60.64,70700.0
2014-02-07 12:55:00,60.63,60.71,60.63,60.67,71400.0,60.63,60.71,60.63,60.67,71400.0
2014-02-07 13:00:00,60.71,60.81,60.69,60.81,150500.0,60.71,60.81,60.69,60.81,150500.0
2014-02-07 13:05:00,60.81,60.84,60.73,60.76,184800.0,60.81,60.84,60.73,60.76,184800.0
2014-02-07 13:10:00,60.76,60.82,60.74,60.79,289100.0,60.76,60.82,60.74,60.79,289100.0
2014-02-07 13:15:00,60.78,60.79,60.73,60.74,131600.0,60.78,60.79,60.73,60.74,131600.0
2014-02-07 13:20:00,60.76,60.92,60.76,60.91,213500.0,60.76,60.92,60.76,60.91,213500.0
2014-02-07 13:25:00,60.92,60.99,60.89,60.96,262500.0,60.92,60.99,60.89,60.96,262500.0
2014-02-07 13:30:00,60.96,61.04,60.92,61.04,203700.0,60.96,61.04,60.92,61.04,203700.0
2014-02-07 13:35:00,61.03,61.2,60.99,61.14,534100.0,61.03,61.2,60.99,61.14,534100.0
2014-02-07 13:40:00,61.2,61.25,61.11,61.11,272300.0,61.2,61.25,61.11,61.11,272300.0
2014-02-07 13:45:00,61.12,61.18,61.09,61.11,158900.0,61.12,61.18,61.09,61.11,158900.0
2014-02-07 13:50:00,61.08,61.21,61.06,61.15,214900.0,61.08,61.21,61.06,61.15,214900.0
2014-02-07 13:55:00,61.15,61.21,61.14,61.16,121100.0,61.15,61.21,61.14,61.16,121100.0
2014-02-07 14:00:00,61.19,61.21,61.14,61.21,166600.0,61.19,61.21,61.14,61.21,166600.0
2014-02-07 14:05:00,61.21,61.31,61.18,61.31,442400.0,61.21,61.31,61.18,61.31,442400.0
2014-02-07 14:10:00,61.31,61.41,61.27,61.32,357700.0,61.31,61.41,61.27,61.32,357700.0
2014-02-07 14:15:00,61.34,61.36,61.26,61.32,291200.0,61.34,61.36,61.26,61.32,291200.0
2014-02-07 14:20:00,61.33,61.41,61.33,61.34,171500.0,61.33,61.41,61.33,61.34,171500.0
2014-02-07 14:25:00,61.37,61.41,61.34,61.35,126700.0,61.37,61.41,61.34,61.35,126700.0
2014-02-07 14:30:00,61.37,61.39,61.33,61.38,110600.0,61.37,61.39,61.33,61.38,110600.0
2014-02-07 14:35:00,61.35,61.4,61.34,61.37,145600.0,61.35,61.4,61.34,61.37,145600.0
2014-02-07 14:40:00,61.39,61.5,61.35,61.48,319200.0,61.39,61.5,61.35,61.48,319200.0
2014-02-07 14:45:00,61.48,61.5,61.34,61.37,550200.0,61.48,61.5,61.34,61.37,550200.0
2014-02-07 14:50:00,61.36,61.49,61.34,61.4,394800.0,61.36,61.49,61.34,61.4,394800.0
2014-02-07 14:55:00,61.4,61.44,61.33,61.38,244300.0,61.4,61.44,61.33,61.38,244300.0
2014-02-07 15:00:00,61.38,61.43,61.34,61.34,214900.0,61.38,61.43,61.34,61.34,214900.0
2014-02-07 15:05:00,61.35,61.41,61.33,61.38,184800.0,61.35,61.41,61.33,61.38,184800.0
2014-02-07 15:10:00,61.36,61.36,61.24,61.25,336000.0,61.36,61.36,61.24,61.25,336000.0
2014-02-07 15:15:00,61.23,61.29,61.18,61.25,385000.0,61.23,61.29,61.18,61.25,385000.0
2014-02-07 15:20:00,61.24,61.29,61.16,61.26,272300.0,61.24,61.29,61.16,61.26,272300.0
2014-02-07 15:25:00,61.25,61.26,61.18,61.2,194600.0,61.25,61.26,61.18,61.2,194600.0
2014-02-07 15:30:00,61.19,61.23,61.15,61.21,233800.0,61.19,61.23,61.15,61.21,233800.0
2014-02-07 15:35:00,61.2,61.41,61.17,61.39,318500.0,61.2,61.41,61.17,61.39,318500.0
2014-02-07 15:40:00,61.34,61.45,61.34,61.4,387100.0,61.34,61.45,61.34,61.4,387100.0
2014-02-07 15:45:00,61.4,61.44,61.33,61.37,484400.0,61.4,61.44,61.33,61.37,484400.0
2014-02-07 15:50:00,61.36,61.42,61.35,61.39,431900.0,61.36,61.42,61.35,61.39,431900.0
2014-02-07 15:55:00,61.39,61.45,61.38,61.43,1103900.0,61.39,61.45,61.38,61.43,1103900.0
2014-02-10 09:30:00,61.35,61.39,61.04,61.08,710500.0,61.35,61.39,61.04,61.08,710500.0
2014-02-10 09:35:00,61.06,61.24,61.0,61.23,467600.0,61.06,61.24,61.0,61.23,467600.0
2014-02-10 09:40:00,61.24,61.24,60.87,61.0,424900.0,61.24,61.24,60.87,61.0,424900.0
2014-02-10 09:45:00,61.0,61.18,60.86,60.96,415100.0,61.0,61.18,60.86,60.96,415100.0
2014-02-10 09:50:00,60.91,61.06,60.79,60.99,478100.0,60.91,61.06,60.79,60.99,478100.0
2014-02-10 09:55:00,60.99,60.99,60.79,60.92,197400.0,60.99,60.99,60.79,60.92,197400.0
2014-02-10 10:00:00,60.94,60.94,60.79,60.83,173600.0,60.94,60.94,60.79,60.83,173600.0
2014-02-10 10:05:00,60.83,60.86,60.75,60.79,327600.0,60.83,60.86,60.75,60.79,327600.0
2014-02-10 10:10:00,60.77,60.89,60.7,60.82,220500.0,60.77,60.89,60.7,60.82,220500.0
2014-02-10 10:15:00,60.79,61.0,60.79,60.91,147000.0,60.79,61.0,60.79,60.91,147000.0
2014-02-10 10:20:00,60.9,61.05,60.9,60.96,146300.0,60.9,61.05,60.9,60.96,146300.0
2014-02-10 10:25:00,61.0,61.21,60.99,61.19,228200.0,61.0,61.21,60.99,61.19,228200.0
2014-02-10 10:30:00,61.21,61.29,60.94,60.96,281400.0,61.21,61.29,60.94,60.96,281400.0
2014-02-10 10:35:00,60.96,61.02,60.73,60.8,167300.0,60.96,61.02,60.73,60.8,167300.0
2014-02-10 10:40:00,60.85,60.86,60.65,60.65,249200.0,60.85,60.86,60.65,60.65,249200.0
2014-02-10 10:45:00,60.68,60.74,60.61,60.64,207900.0,60.68,60.74,60.61,60.64,207900.0
2014-02-10 10:50:00,60.64,60.92,60.64,60.88,168000.0,60.64,60.92,60.64,60.88,168000.0
2014-02-10 10:55:00,60.83,60.99,60.83,60.86,74900.0,60.83,60.99,60.83,60.86,74900.0
2014-02-10 11:00:00,60.86,60.95,60.8,60.86,98700.0,60.86,60.95,60.8,60.86,98700.0
2014-02-10 11:05:00,60.87,60.93,60.82,60.9,45500.0,60.87,60.93,60.82,60.9,45500.0
2014-02-10 11:10:00,60.93,60.98,60.89,60.96,37100.0,60.93,60.98,60.89,60.96,37100.0
2014-02-10 11:15:00,60.92,61.14,60.86,61.14,84000.0,60.92,61.14,60.86,61.14,84000.0
2014-02-10 11:20:00,61.16,61.34,61.13,61.34,138600.0,61.16,61.34,61.13,61.34,138600.0
2014-02-10 11:25:00,61.35,61.43,61.24,61.26,163800.0,61.35,61.43,61.24,61.26,163800.0
2014-02-10 11:30:00,61.27,61.32,61.19,61.3,133000.0,61.27,61.32,61.19,61.3,133000.0
2014-02-10 11:35:00,61.26,61.31,61.17,61.26,66500.0,61.26,61.31,61.17,61.26,66500.0
2014-02-10 11:40:00,61.23,61.36,61.23,61.33,149100.0,61.23,61.36,61.23,61.33,149100.0
2014-02-10 11:45:00,61.34,61.38,61.3,61.31,86100.0,61.34,61.38,61.3,61.31,86100.0
2014-02-10 11:50:00,61.34,61.39,61.29,61.34,77000.0,61.34,61.39,61.29,61.34,77000.0
2014-02-10 11:55:00,61.32,61.32,61.19,61.19,86800.0,61.32,61.32,61.19,61.19,86800.0
2014-02-10 12:00:00,61.19,61.19,61.08,61.16,97300.0,61.19,61.19,61.08,61.16,97300.0
2014-02-10 12:05:00,61.13,61.19,61.09,61.15,50400.0,61.13,61.19,61.09,61.15,50400.0
2014-02-10 12:10:00,61.17,61.2,61.12,61.15,25900.0,61.17,61.2,61.12,61.15,25900.0
2014-02-10 12:15:00,61.16,61.21,61.16,61.17,60200.0,61.16,61.21,61.16,61.17,60200.0
2014-02-10 12:20:00,61.17,61.21,61.17,61.17,28000.0,61.17,61.21,61.17,61.17,28000.0
2014-02-10 12:25:00,61.16,61.19,61.07,61.07,119700.0,61.16,61.19,61.07,61.07,119700.0
2014-02-10 12:30:00,61.08,61.13,61.07,61.13,60900.0,61.08,61.13,61.07,61.13,60900.0
2014-02-10 12:35:00,61.15,61.2,61.08,61.08,75600.0,61.15,61.2,61.08,61.08,75600.0
2014-02-10 12:40:00,61.11,61.16,61.07,61.13,36400.0,61.11,61.16,61.07,61.13,36400.0
2014-02-10 12:45:00,61.09,61.09,61.03,61.03,23800.0,61.09,61.09,61.03,61.03,23800.0
2014-02-10 12:50:00,61.02,61.06,61.02,61.03,40600.0,61.02,61.06,61.02,61.03,40600.0
2014-02-10 12:55:00,61.03,61.11,61.03,61.07,71400.0,61.03,61.11,61.03,61.07,71400.0
2014-02-10 13:00:00,61.07,61.08,60.97,60.98,76300.0,61.07,61.08,60.97,60.98,76300.0
2014-02-10 13:05:00,60.98,61.04,60.97,60.98,49700.0,60.98,61.04,60.97,60.98,49700.0
2014-02-10 13:10:00,60.97,60.98,60.84,60.84,107800.0,60.97,60.98,60.84,60.84,107800.0
2014-02-10 13:15:00,60.84,60.96,60.82,60.89,61600.0,60.84,60.96,60.82,60.89,61600.0
2014-02-10 13:20:00,60.86,60.93,60.83,60.9,35700.0,60.86,60.93,60.83,60.9,35700.0
2014-02-10 13:25:00,60.92,60.94,60.89,60.92,44800.0,60.92,60.94,60.89,60.92,44800.0
2014-02-10 13:30:00,60.9,60.94,60.89,60.92,28000.0,60.9,60.94,60.89,60.92,28000.0
2014-02-10 13:35:00,60.94,61.08,60.89,61.08,79800.0,60.94,61.08,60.89,61.08,79800.0
2014-02-10 13:40:00,61.1,61.13,60.99,61.0,53900.0,61.1,61.13,60.99,61.0,53900.0
2014-02-10 13:45:00,61.02,61.11,61.01,61.08,38500.0,61.02,61.11,61.01,61.08,38500.0
2014-02-10 13:50:00,61.04,61.13,61.04,61.13,81900.0,61.04,61.13,61.04,61.13,81900.0
2014-02-10 13:55:00,61.14,61.29,61.09,61.26,79800.0,61.14,61.29,61.09,61.26,79800.0
2014-02-10 14:00:00,61.26,61.36,61.26,61.34,83300.0,61.26,61.36,61.26,61.34,83300.0
2014-02-10 14:05:00,61.35,61.38,61.32,61.36,106400.0,61.35,61.38,61.32,61.36,106400.0
2014-02-10 14:10:00,61.32,61.5,61.28,61.47,256900.0,61.32,61.5,61.28,61.47,256900.0
2014-02-10 14:15:00,61.46,61.49,61.33,61.36,154700.0,61.46,61.49,61.33,61.36,154700.0
2014-02-10 14:20:00,61.36,61.46,61.35,61.4,105700.0,61.36,61.46,61.35,61.4,105700.0
2014-02-10 14:25:00,61.4,61.43,61.34,61.42,77000.0,61.4,61.43,61.34,61.42,77000.0
2014-02-10 14:30:00,61.4,61.65,61.4,61.64,210700.0,61.4,61.65,61.4,61.64,210700.0
2014-02-10 14:35:00,61.64,61.77,61.5,61.69,339500.0,61.64,61.77,61.5,61.69,339500.0
2014-02-10 14:40:00,61.68,61.71,61.61,61.62,232400.0,61.68,61.71,61.61,61.62,232400.0
2014-02-10 14:45:00,61.61,61.63,61.48,61.48,204400.0,61.61,61.63,61.48,61.48,204400.0
2014-02-10 14:50:00,61.47,61.66,61.47,61.63,99400.0,61.47,61.66,61.47,61.63,99400.0
2014-02-10 14:55:00,61.61,61.61,61.43,61.46,90300.0,61.61,61.61,61.43,61.46,90300.0
2014-02-10 15:00:00,61.46,61.54,61.43,61.46,64400.0,61.46,61.54,61.43,61.46,64400.0
2014-02-10 15:05:00,61.46,61.46,61.35,61.35,112000.0,61.46,61.46,61.35,61.35,112000.0
2014-02-10 15:10:00,61.34,61.39,61.33,61.37,53200.0,61.34,61.39,61.33,61.37,53200.0
2014-02-10 15:15:00,61.37,61.41,61.34,61.41,51100.0,61.37,61.41,61.34,61.41,51100.0
2014-02-10 15:20:00,61.42,61.42,61.31,61.38,53900.0,61.42,61.42,61.31,61.38,53900.0
2014-02-10 15:25:00,61.36,61.4,61.32,61.35,53900.0,61.36,61.4,61.32,61.35,53900.0
2014-02-10 15:30:00,61.32,61.38,61.31,61.38,61600.0,61.32,61.38,61.31,61.38,61600.0
2014-02-10 15:35:00,61.4,61.43,61.37,61.39,94500.0,61.4,61.43,61.37,61.39,94500.0
2014-02-10 15:40:00,61.41,61.44,61.36,61.44,70700.0,61.41,61.44,61.36,61.44,70700.0
2014-02-10 15:45:00,61.43,61.44,61.37,61.43,128100.0,61.43,61.44,61.37,61.43,128100.0
2014-02-10 15:50:00,61.43,61.49,61.37,61.46,137200.0,61.43,61.49,61.37,61.46,137200.0
2014-02-10 15:55:00,61.46,61.54,61.44,61.49,380800.0,61.46,61.54,61.44,61.49,380800.0
2014-02-11 09:30:00,61.42,61.71,61.29,61.35,348600.0,61.42,61.71,61.29,61.35,348600.0
2014-02-11 09:35:00,61.33,61.41,61.0,61.23,367500.0,61.33,61.41,61.0,61.23,367500.0
2014-02-11 09:40:00,61.24,61.33,61.01,61.27,208600.0,61.24,61.33,61.01,61.27,208600.0
2014-02-11 09:45:00,61.28,61.34,61.15,61.32,170100.0,61.28,61.34,61.15,61.32,170100.0
2014-02-11 09:50:00,61.32,61.38,61.21,61.29,221200.0,61.32,61.38,61.21,61.29,221200.0
2014-02-11 09:55:00,61.24,61.35,61.21,61.27,455000.0,61.24,61.35,61.21,61.27,455000.0
2014-02-11 10:00:00,61.25,61.31,61.02,61.11,159600.0,61.25,61.31,61.02,61.11,159600.0
2014-02-11 10:05:00,61.14,61.15,60.93,61.11,180600.0,61.14,61.15,60.93,61.11,180600.0
2014-02-11 10:10:00,61.12,61.18,61.01,61.17,84000.0,61.12,61.18,61.01,61.17,84000.0
2014-02-11 10:15:00,61.13,61.14,61.03,61.08,67200.0,61.13,61.14,61.03,61.08,67200.0
2014-02-11 10:20:00,61.07,61.11,60.86,60.88,319900.0,61.07,61.11,60.86,60.88,319900.0
2014-02-11 10:25:00,60.93,61.01,60.79,61.0,323400.0,60.93,61.01,60.79,61.0,323400.0
2014-02-11 10:30:00,60.95,61.09,60.92,61.0,95200.0,60.95,61.09,60.92,61.0,95200.0
2014-02-11 10:35:00,61.06,61.17,61.01,61.17,119000.0,61.06,61.17,61.01,61.17,119000.0
2014-02-11 10:40:00,61.19,61.38,61.16,61.35,249200.0,61.19,61.38,61.16,61.35,249200.0
2014-02-11 10:45:00,61.36,61.43,61.32,61.35,103600.0,61.36,61.43,61.32,61.35,103600.0
2014-02-11 10:50:00,61.34,61.34,61.17,61.21,123200.0,61.34,61.34,61.17,61.21,123200.0
2014-02-11 10:55:00,61.17,61.28,61.13,61.23,66500.0,61.17,61.28,61.13,61.23,66500.0
2014-02-11 11:00:00,61.23,61.28,61.17,61.25,46900.0,61.23,61.28,61.17,61.25,46900.0
2014-02-11 11:05:00,61.24,61.24,61.09,61.15,154000.0,61.24,61.24,61.09,61.15,154000.0
2014-02-11 11:10:00,61.11,61.11,61.0,61.0,22400.0,61.11,61.11,61.0,61.0,22400.0
2014-02-11 11:15:00,61.05,61.19,61.0,61.17,39900.0,61.05,61.19,61.0,61.17,39900.0
2014-02-11 11:20:00,61.19,61.21,61.14,61.21,37100.0,61.19,61.21,61.14,61.21,37100.0
2014-02-11 11:25:00,61.19,61.3,61.19,61.26,59500.0,61.19,61.3,61.19,61.26,59500.0
2014-02-11 11:30:00,61.29,61.31,61.05,61.05,49700.0,61.29,61.31,61.05,61.05,49700.0
2014-02-11 11:35:00,61.05,61.21,61.05,61.21,33600.0,61.05,61.21,61.05,61.21,33600.0
2014-02-11 11:40:00,61.21,61.28,61.17,61.2,33600.0,61.21,61.28,61.17,61.2,33600.0
2014-02-11 11:45:00,61.19,61.32,61.19,61.29,69300.0,61.19,61.32,61.19,61.29,69300.0
2014-02-11 11:50:00,61.32,61.35,61.26,61.34,52500.0,61.32,61.35,61.26,61.34,52500.0
2014-02-11 11:55:00,61.32,61.35,61.18,61.22,86800.0,61.32,61.35,61.18,61.22,86800.0
2014-02-11 12:00:00,61.25,61.25,61.18,61.23,7000.0,61.25,61.25,61.18,61.23,7000.0
2014-02-11 12:05:00,61.2,61.26,61.18,61.24,55300.0,61.2,61.26,61.18,61.24,55300.0
2014-02-11 12:10:00,61.22,61.24,61.17,61.24,39900.0,61.22,61.24,61.17,61.24,39900.0
2014-02-11 12:15:00,61.25,61.42,61.25,61.37,92400.0,61.25,61.42,61.25,61.37,92400.0
2014-02-11 12:20:00,61.38,61.41,61.35,61.38,40600.0,61.38,61.41,61.35,61.38,40600.0
2014-02-11 12:25:00,61.4,61.42,61.36,61.39,88900.0,61.4,61.42,61.36,61.39,88900.0
2014-02-11 12:30:00,61.39,61.4,61.32,61.32,74200.0,61.39,61.4,61.32,61.32,74200.0
2014-02-11 12:35:00,61.36,61.4,61.29,61.36,56700.0,61.36,61.4,61.29,61.36,56700.0
2014-02-11 12:40:00,61.39,61.4,61.31,61.39,79800.0,61.39,61.4,61.31,61.39,79800.0
2014-02-11 12:45:00,61.38,61.39,61.33,61.38,33600.0,61.38,61.39,61.33,61.38,33600.0
2014-02-11 12:50:00,61.35,61.38,61.28,61.29,39900.0,61.35,61.38,61.28,61.29,39900.0
2014-02-11 12:55:00,61.27,61.41,61.27,61.4,40600.0,61.27,61.41,61.27,61.4,40600.0
2014-02-11 13:00:00,61.38,61.53,61.38,61.5,101500.0,61.38,61.53,61.38,61.5,101500.0
2014-02-11 13:05:00,61.49,61.6,61.45,61.53,88900.0,61.49,61.6,61.45,61.53,88900.0
2014-02-11 13:10:00,61.59,61.64,61.56,61.62,81200.0,61.59,61.64,61.56,61.62,81200.0
2014-02-11 13:15:00,61.64,61.65,61.57,61.65,95900.0,61.64,61.65,61.57,61.65,95900.0
2014-02-11 13:20:00,61.65,61.89,61.65,61.86,415100.0,61.65,61.89,61.65,61.86,415100.0
2014-02-11 13:25:00,61.88,62.0,61.86,61.97,144200.0,61.88,62.0,61.86,61.97,144200.0
2014-02-11 13:30:00,61.96,62.05,61.94,61.95,194600.0,61.96,62.05,61.94,61.95,194600.0
2014-02-11 13:35:00,61.96,61.97,61.86,61.9,170100.0,61.96,61.97,61.86,61.9,170100.0
2014-02-11 13:40:00,61.93,61.99,61.86,61.91,92400.0,61.93,61.99,61.86,61.91,92400.0
2014-02-11 13:45:00,61.9,61.91,61.83,61.86,127400.0,61.9,61.91,61.83,61.86,127400.0
2014-02-11 13:50:00,61.86,61.94,61.83,61.93,165900.0,61.86,61.94,61.83,61.93,165900.0
2014-02-11 13:55:00,61.91,61.94,61.8,61.8,119000.0,61.91,61.94,61.8,61.8,119000.0
2014-02-11 14:00:00,61.83,61.9,61.73,61.88,245000.0,61.83,61.9,61.73,61.88,245000.0
2014-02-11 14:05:00,61.89,61.97,61.87,61.91,116900.0,61.89,61.97,61.87,61.91,116900.0
2014-02-11 14:10:00,61.92,61.98,61.89,61.97,175700.0,61.92,61.98,61.89,61.97,175700.0
2014-02-11 14:15:00,61.95,61.98,61.85,61.93,88200.0,61.95,61.98,61.85,61.93,88200.0
2014-02-11 14:20:00,61.94,62.01,61.94,61.96,141400.0,61.94,62.01,61.94,61.96,141400.0
2014-02-11 14:25:00,61.97,62.04,61.91,62.01,59500.0,61.97,62.04,61.91,62.01,59500.0
2014-02-11 14:30:00,62.02,62.02,61.93,61.93,77700.0,62.02,62.02,61.93,61.93,77700.0
2014-02-11 14:35:00,61.92,62.0,61.88,61.97,81900.0,61.92,62.0,61.88,61.97,81900.0
2014-02-11 14:40:00,61.98,62.08,61.97,62.03,168000.0,61.98,62.08,61.97,62.03,168000.0
2014-02-11 14:45:00,62.03,62.06,62.0,62.02,76300.0,62.03,62.06,62.0,62.02,76300.0
2014-02-11 14:50:00,62.02,62.04,61.95,61.97,154000.0,62.02,62.04,61.95,61.97,154000.0
2014-02-11 14:55:00,61.97,62.07,61.97,62.05,58800.0,61.97,62.07,61.97,62.05,58800.0
2014-02-11 15:00:00,62.07,62.17,62.05,62.17,249900.0,62.07,62.17,62.05,62.17,249900.0
2014-02-11 15:05:00,62.18,62.19,62.12,62.18,217000.0,62.18,62.19,62.12,62.18,217000.0
2014-02-11 15:10:00,62.17,62.22,62.14,62.21,177800.0,62.17,62.22,62.14,62.21,177800.0
2014-02-11 15:15:00,62.2,62.25,62.17,62.25,151900.0,62.2,62.25,62.17,62.25,151900.0
2014-02-11 15:20:00,62.21,62.25,62.02,62.04,279300.0,62.21,62.25,62.02,62.04,279300.0
2014-02-11 15:25:00,62.04,62.06,61.96,61.98,199500.0,62.04,62.06,61.96,61.98,199500.0
2014-02-11 15:30:00,61.99,62.05,61.99,62.02,88200.0,61.99,62.05,61.99,62.02,88200.0
2014-02-11 15:35:00,62.03,62.04,62.0,62.02,74200.0,62.03,62.04,62.0,62.02,74200.0
2014-02-11 15:40:00,62.02,62.02,61.96,62.02,140700.0,62.02,62.02,61.96,62.02,140700.0
2014-02-11 15:45:00,62.02,62.06,61.99,61.99,173600.0,62.02,62.06,61.99,61.99,173600.0
2014-02-11 15:50:00,62.0,62.06,61.97,62.06,317100.0,62.0,62.06,61.97,62.06,317100.0
2014-02-11 15:55:00,62.05,62.05,61.96,61.97,291900.0,62.05,62.05,61.96,61.97,291900.0
2014-02-12 09:30:00,62.11,62.13,61.55,61.93,459900.0,62.11,62.13,61.55,61.93,459900.0
2014-02-12 09:35:00,61.88,61.92,61.75,61.77,169400.0,61.88,61.92,61.75,61.77,169400.0
2014-02-12 09:40:00,61.82,61.9,61.55,61.83,302400.0,61.82,61.9,61.55,61.83,302400.0
2014-02-12 09:45:00,61.85,61.94,61.55,61.59,383600.0,61.85,61.94,61.55,61.59,383600.0
2014-02-12 09:50:00,61.54,61.74,61.44,61.64,352800.0,61.54,61.74,61.44,61.64,352800.0
2014-02-12 09:55:00,61.67,62.06,61.66,61.99,366100.0,61.67,62.06,61.66,61.99,366100.0
2014-02-12 10:00:00,61.97,61.99,61.81,61.86,197400.0,61.97,61.99,61.81,61.86,197400.0
2014-02-12 10:05:00,61.86,61.9,61.62,61.71,231700.0,61.86,61.9,61.62,61.71,231700.0
2014-02-12 10:10:00,61.71,61.86,61.6,61.67,93800.0,61.71,61.86,61.6,61.67,93800.0
2014-02-12 10:15:00,61.64,61.75,61.61,61.63,79100.0,61.64,61.75,61.61,61.63,79100.0
2014-02-12 10:20:00,61.61,61.76,61.57,61.61,149100.0,61.61,61.76,61.57,61.61,149100.0
2014-02-12 10:25:00,61.64,61.67,61.52,61.52,243600.0,61.64,61.67,61.52,61.52,243600.0
2014-02-12 10:30:00,61.55,61.61,61.45,61.46,434700.0,61.55,61.61,61.45,61.46,434700.0
2014-02-12 10:35:00,61.46,61.8,61.45,61.72,158200.0,61.46,61.8,61.45,61.72,158200.0
2014-02-12 10:40:00,61.73,61.78,61.6,61.62,129500.0,61.73,61.78,61.6,61.62,129500.0
2014-02-12 10:45:00,61.6,61.82,61.51,61.78,137900.0,61.6,61.82,61.51,61.78,137900.0
2014-02-12 10:50:00,61.75,61.77,61.62,61.63,45500.0,61.75,61.77,61.62,61.63,45500.0
2014-02-12 10:55:00,61.63,61.63,61.51,61.54,79800.0,61.63,61.63,61.51,61.54,79800.0
2014-02-12 11:00:00,61.52,61.68,61.52,61.61,68600.0,61.52,61.68,61.52,61.61,68600.0
2014-02-12 11:05:00,61.63,61.82,61.61,61.76,97300.0,61.63,61.82,61.61,61.76,97300.0
2014-02-12 11:10:00,61.81,61.81,61.7,61.74,58100.0,61.81,61.81,61.7,61.74,58100.0
2014-02-12 11:15:00,61.78,61.78,61.67,61.67,77700.0,61.78,61.78,61.67,61.67,77700.0
2014-02-12 11:20:00,61.67,61.78,61.62,61.66,103600.0,61.67,61.78,61.62,61.66,103600.0
2014-02-12 11:25:00,61.66,61.78,61.58,61.6,77000.0,61.66,61.78,61.58,61.6,77000.0
2014-02-12 11:30:00,61.6,61.75,61.6,61.63,52500.0,61.6,61.75,61.6,61.63,52500.0
2014-02-12 11:35:00,61.63,61.72,61.57,61.62,59500.0,61.63,61.72,61.57,61.62,59500.0
2014-02-12 11:40:00,61.65,61.68,61.56,61.56,71400.0,61.65,61.68,61.56,61.56,71400.0
2014-02-12 11:45:00,61.56,61.63,61.5,61.56,84700.0,61.56,61.63,61.5,61.56,84700.0
2014-02-12 11:50:00,61.52,61.54,61.39,61.44,284200.0,61.52,61.54,61.39,61.44,284200.0
2014-02-12 11:55:00,61.47,61.54,61.4,61.44,171500.0,61.47,61.54,61.4,61.44,171500.0
2014-02-12 12:00:00,61.43,61.51,61.34,61.43,158200.0,61.43,61.51,61.34,61.43,158200.0
2014-02-12 12:05:00,61.43,61.54,61.43,61.5,233100.0,61.43,61.54,61.43,61.5,233100.0
2014-02-12 12:10:00,61.49,61.5,61.43,61.43,48300.0,61.49,61.5,61.43,61.43,48300.0
2014-02-12 12:15:00,61.47,61.47,61.4,61.41,50400.0,61.47,61.47,61.4,61.41,50400.0
2014-02-12 12:20:00,61.43,61.47,61.41,61.44,33600.0,61.43,61.47,61.41,61.44,33600.0
2014-02-12 12:25:00,61.43,61.52,61.43,61.52,68600.0,61.43,61.52,61.43,61.52,68600.0
2014-02-12 12:30:00,61.53,61.64,61.53,61.53,118300.0,61.53,61.64,61.53,61.53,118300.0
2014-02-12 12:35:00,61.56,61.56,61.41,61.41,72800.0,61.56,61.56,61.41,61.41,72800.0
2014-02-12 12:40:00,61.41,61.5,61.34,61.4,132300.0,61.41,61.5,61.34,61.4,132300.0
2014-02-12 12:45:00,61.38,61.48,61.3,61.32,327600.0,61.38,61.48,61.3,61.32,327600.0
2014-02-12 12:50:00,61.32,61.47,61.31,61.47,167300.0,61.32,61.47,61.31,61.47,167300.0
2014-02-12 12:55:00,61.43,61.53,61.37,61.45,228200.0,61.43,61.53,61.37,61.45,228200.0
2014-02-12 13:00:00,61.45,61.5,61.4,61.41,53200.0,61.45,61.5,61.4,61.41,53200.0
2014-02-12 13:05:00,61.41,61.44,61.36,61.44,26600.0,61.41,61.44,61.36,61.44,26600.0
2014-02-12 13:10:00,61.42,61.43,61.32,61.37,77000.0,61.42,61.43,61.32,61.37,77000.0
2014-02-12 13:15:00,61.4,61.43,61.37,61.43,44100.0,61.4,61.43,61.37,61.43,44100.0
2014-02-12 13:20:00,61.43,61.43,61.31,61.4,44100.0,61.43,61.43,61.31,61.4,44100.0
2014-02-12 13:25:00,61.37,61.37,61.3,61.3,33600.0,61.37,61.37,61.3,61.3,33600.0
2014-02-12 13:30:00,61.3,61.31,61.19,61.23,193200.0,61.3,61.31,61.19,61.23,193200.0
2014-02-12 13:35:00,61.2,61.26,60.93,61.17,575400.0,61.2,61.26,60.93,61.17,575400.0
2014-02-12 13:40:00,61.15,61.17,60.79,61.05,753900.0,61.15,61.17,60.79,61.05,753900.0
2014-02-12 13:45:00,61.05,61.21,61.01,61.14,327600.0,61.05,61.21,61.01,61.14,327600.0
2014-02-12 13:50:00,61.18,61.23,60.97,61.01,285600.0,61.18,61.23,60.97,61.01,285600.0
2014-02-12 13:55:00,60.99,61.2,60.95,61.17,203000.0,60.99,61.2,60.95,61.17,203000.0
2014-02-12 14:00:00,61.18,61.21,61.09,61.18,137200.0,61.18,61.21,61.09,61.18,137200.0
2014-02-12 14:05:00,61.17,61.4,61.17,61.35,247100.0,61.17,61.4,61.17,61.35,247100.0
2014-02-12 14:10:00,61.33,61.37,61.22,61.31,104300.0,61.33,61.37,61.22,61.31,104300.0
2014-02-12 14:15:00,61.31,61.38,61.29,61.29,46900.0,61.31,61.38,61.29,61.29,46900.0
2014-02-12 14:20:00,61.29,61.43,61.28,61.43,65800.0,61.29,61.43,61.28,61.43,65800.0
2014-02-12 14:25:00,61.39,61.43,61.29,61.34,79800.0,61.39,61.43,61.29,61.34,79800.0
2014-02-12 14:30:00,61.35,61.35,61.23,61.31,86800.0,61.35,61.35,61.23,61.31,86800.0
2014-02-12 14:35:00,61.34,61.37,61.29,61.3,45500.0,61.34,61.37,61.29,61.3,45500.0
2014-02-12 14:40:00,61.25,61.31,61.23,61.24,116200.0,61.25,61.31,61.23,61.24,116200.0
2014-02-12 14:45:00,61.26,61.33,61.24,61.28,53200.0,61.26,61.33,61.24,61.28,53200.0
2014-02-12 14:50:00,61.28,61.33,61.21,61.33,74900.0,61.28,61.33,61.21,61.33,74900.0
2014-02-12 14:55:00,61.33,61.39,61.26,61.34,56700.0,61.33,61.39,61.26,61.34,56700.0
2014-02-12 15:00:00,61.35,61.45,61.35,61.37,116900.0,61.35,61.45,61.35,61.37,116900.0
2014-02-12 15:05:00,61.36,61.42,61.31,61.37,48300.0,61.36,61.42,61.31,61.37,48300.0
2014-02-12 15:10:00,61.36,61.42,61.23,61.27,129500.0,61.36,61.42,61.23,61.27,129500.0
2014-02-12 15:15:00,61.29,61.31,61.24,61.24,53900.0,61.29,61.31,61.24,61.24,53900.0
2014-02-12 15:20:00,61.28,61.33,61.24,61.25,56000.0,61.28,61.33,61.24,61.25,56000.0
2014-02-12 15:25:00,61.27,61.29,61.24,61.28,49000.0,61.27,61.29,61.24,61.28,49000.0
2014-02-12 15:30:00,61.3,61.37,61.27,61.28,107100.0,61.3,61.37,61.27,61.28,107100.0
2014-02-12 15:35:00,61.29,61.3,61.21,61.21,157500.0,61.29,61.3,61.21,61.21,157500.0
2014-02-12 15:40:00,61.21,61.28,61.16,61.25,140700.0,61.21,61.28,61.16,61.25,140700.0
2014-02-12 15:45:00,61.25,61.31,61.25,61.3,166600.0,61.25,61.31,61.25,61.3,166600.0
2014-02-12 15:50:00,61.28,61.29,61.2,61.21,273000.0,61.28,61.29,61.2,61.21,273000.0
2014-02-12 15:55:00,61.24,61.32,61.24,61.28,459200.0,61.24,61.32,61.24,61.28,459200.0
2014-02-13 09:30:00,60.78,61.33,60.71,61.17,504700.0,60.78,61.33,60.71,61.17,504700.0
2014-02-13 09:35:00,61.2,61.52,61.07,61.47,257600.0,61.2,61.52,61.07,61.47,257600.0
2014-02-13 09:40:00,61.53,61.76,61.39,61.67,572600.0,61.53,61.76,61.39,61.67,572600.0
2014-02-13 09:45:00,61.68,61.77,61.57,61.72,425600.0,61.68,61.77,61.57,61.72,425600.0
2014-02-13 09:50:00,61.7,61.81,61.61,61.79,294000.0,61.7,61.81,61.61,61.79,294000.0
2014-02-13 09:55:00,61.75,61.91,61.71,61.89,264600.0,61.75,61.91,61.71,61.89,264600.0
2014-02-13 10:00:00,61.91,61.97,61.68,61.74,303800.0,61.91,61.97,61.68,61.74,303800.0
2014-02-13 10:05:00,61.69,61.93,61.69,61.91,142800.0,61.69,61.93,61.69,61.91,142800.0
2014-02-13 10:10:00,61.9,61.93,61.72,61.81,148400.0,61.9,61.93,61.72,61.81,148400.0
2014-02-13 10:15:00,61.81,61.92,61.8,61.87,195300.0,61.81,61.92,61.8,61.87,195300.0
2014-02-13 10:20:00,61.89,61.98,61.79,61.97,305200.0,61.89,61.98,61.79,61.97,305200.0
2014-02-13 10:25:00,61.96,61.98,61.86,61.91,145600.0,61.96,61.98,61.86,61.91,145600.0
2014-02-13 10:30:00,61.92,62.12,61.87,62.1,287700.0,61.92,62.12,61.87,62.1,287700.0
2014-02-13 10:35:00,62.12,62.2,62.05,62.17,169400.0,62.12,62.2,62.05,62.17,169400.0
2014-02-13 10:40:00,62.17,62.38,62.15,62.29,275100.0,62.17,62.38,62.15,62.29,275100.0
2014-02-13 10:45:00,62.33,62.5,62.31,62.45,308000.0,62.33,62.5,62.31,62.45,308000.0
2014-02-13 10:50:00,62.46,62.7,62.41,62.69,508200.0,62.46,62.7,62.41,62.69,508200.0
2014-02-13 10:55:00,62.7,62.76,62.62,62.68,408800.0,62.7,62.76,62.62,62.68,408800.0
2014-02-13 11:00:00,62.68,62.74,62.36,62.42,378700.0,62.68,62.74,62.36,62.42,378700.0
2014-02-13 11:05:00,62.4,62.41,62.26,62.28,339500.0,62.4,62.41,62.26,62.28,339500.0
2014-02-13 11:10:00,62.31,62.37,62.28,62.36,153300.0,62.31,62.37,62.28,62.36,153300.0
2014-02-13 11:15:00,62.36,62.64,62.34,62.59,219800.0,62.36,62.64,62.34,62.59,219800.0
2014-02-13 11:20:00,62.57,62.61,62.52,62.61,140000.0,62.57,62.61,62.52,62.61,140000.0
2014-02-13 11:25:00,62.63,62.63,62.35,62.35,149100.0,62.63,62.63,62.35,62.35,149100.0
2014-02-13 11:30:00,62.35,62.43,62.29,62.35,127400.0,62.35,62.43,62.29,62.35,127400.0
2014-02-13 11:35:00,62.33,62.54,62.31,62.44,128100.0,62.33,62.54,62.31,62.44,128100.0
2014-02-13 11:40:00,62.43,62.47,62.4,62.44,46900.0,62.43,62.47,62.4,62.44,46900.0
2014-02-13 11:45:00,62.43,62.55,62.43,62.49,84000.0,62.43,62.55,62.43,62.49,84000.0
2014-02-13 11:50:00,62.5,62.54,62.45,62.49,80500.0,62.5,62.54,62.45,62.49,80500.0
2014-02-13 11:55:00,62.53,62.53,62.43,62.5,81900.0,62.53,62.53,62.43,62.5,81900.0
2014-02-13 12:00:00,62.53,62.57,62.47,62.5,61600.0,62.53,62.57,62.47,62.5,61600.0
2014-02-13 12:05:00,62.51,62.55,62.42,62.42,53200.0,62.51,62.55,62.42,62.42,53200.0
2014-02-13 12:10:00,62.41,62.56,62.39,62.53,107800.0,62.41,62.56,62.39,62.53,107800.0
2014-02-13 12:15:00,62.54,62.66,62.5,62.64,137200.0,62.54,62.66,62.5,62.64,137200.0
2014-02-13 12:20:00,62.65,62.71,62.61,62.68,504700.0,62.65,62.71,62.61,62.68,504700.0
2014-02-13 12:25:00,62.68,62.71,62.65,62.67,558600.0,62.68,62.71,62.65,62.67,558600.0
2014-02-13 12:30:00,62.66,62.78,62.64,62.73,386400.0,62.66,62.78,62.64,62.73,386400.0
2014-02-13 12:35:00,62.73,62.78,62.72,62.75,175000.0,62.73,62.78,62.72,62.75,175000.0
2014-02-13 12:40:00,62.74,62.75,62.58,62.68,117600.0,62.74,62.75,62.58,62.68,117600.0
2014-02-13 12:45:00,62.63,62.65,62.54,62.6,123900.0,62.63,62.65,62.54,62.6,123900.0
2014-02-13 12:50:00,62.6,62.67,62.55,62.64,69300.0,62.6,62.67,62.55,62.64,69300.0
2014-02-13 12:55:00,62.63,62.67,62.59,62.62,67200.0,62.63,62.67,62.59,62.62,67200.0
2014-02-13 13:00:00,62.6,62.63,62.53,62.54,61600.0,62.6,62.63,62.53,62.54,61600.0
2014-02-13 13:05:00,62.55,62.61,62.48,62.51,128100.0,62.55,62.61,62.48,62.51,128100.0
2014-02-13 13:10:00,62.53,62.53,62.44,62.48,59500.0,62.53,62.53,62.44,62.48,59500.0
2014-02-13 13:15:00,62.47,62.58,62.46,62.57,44100.0,62.47,62.58,62.46,62.57,44100.0
2014-02-13 13:20:00,62.57,62.57,62.5,62.57,46900.0,62.57,62.57,62.5,62.57,46900.0
2014-02-13 13:25:00,62.57,62.66,62.57,62.65,46200.0,62.57,62.66,62.57,62.65,46200.0
2014-02-13 13:30:00,62.63,62.73,62.62,62.7,126700.0,62.63,62.73,62.62,62.7,126700.0
2014-02-13 13:35:00,62.7,62.71,62.6,62.6,53900.0,62.7,62.71,62.6,62.6,53900.0
2014-02-13 13:40:00,62.6,62.71,62.59,62.7,79100.0,62.6,62.71,62.59,62.7,79100.0
2014-02-13 13:45:00,62.71,62.71,62.61,62.65,83300.0,62.71,62.71,62.61,62.65,83300.0
2014-02-13 13:50:00,62.63,62.68,62.61,62.65,54600.0,62.63,62.68,62.61,62.65,54600.0
2014-02-13 13:55:00,62.66,62.67,62.59,62.6,227500.0,62.66,62.67,62.59,62.6,227500.0
2014-02-13 14:00:00,62.59,62.67,62.57,62.59,217000.0,62.59,62.67,62.57,62.59,217000.0
2014-02-13 14:05:00,62.59,62.62,62.53,62.54,51800.0,62.59,62.62,62.53,62.54,51800.0
2014-02-13 14:10:00,62.53,62.58,62.51,62.52,73500.0,62.53,62.58,62.51,62.52,73500.0
2014-02-13 14:15:00,62.52,62.52,62.35,62.44,205100.0,62.52,62.52,62.35,62.44,205100.0
2014-02-13 14:20:00,62.44,62.56,62.39,62.53,152600.0,62.44,62.56,62.39,62.53,152600.0
2014-02-13 14:25:00,62.51,62.55,62.37,62.45,151900.0,62.51,62.55,62.37,62.45,151900.0
2014-02-13 14:30:00,62.45,62.45,62.37,62.41,94500.0,62.45,62.45,62.37,62.41,94500.0
2014-02-13 14:35:00,62.41,62.49,62.36,62.45,142800.0,62.41,62.49,62.36,62.45,142800.0
2014-02-13 14:40:00,62.48,62.5,62.42,62.46,196700.0,62.48,62.5,62.42,62.46,196700.0
2014-02-13 14:45:00,62.46,62.53,62.45,62.48,68600.0,62.46,62.53,62.45,62.48,68600.0
2014-02-13 14:50:00,62.5,62.56,62.5,62.52,58100.0,62.5,62.56,62.5,62.52,58100.0
2014-02-13 14:55:00,62.53,62.56,62.51,62.56,71400.0,62.53,62.56,62.51,62.56,71400.0
2014-02-13 15:00:00,62.55,62.55,62.45,62.45,144900.0,62.55,62.55,62.45,62.45,144900.0
2014-02-13 15:05:00,62.45,62.48,62.38,62.4,127400.0,62.45,62.48,62.38,62.4,127400.0
2014-02-13 15:10:00,62.4,62.43,62.37,62.37,73500.0,62.4,62.43,62.37,62.37,73500.0
2014-02-13 15:15:00,62.41,62.42,62.29,62.33,119700.0,62.41,62.42,62.29,62.33,119700.0
2014-02-13 15:20:00,62.33,62.34,62.28,62.31,115500.0,62.33,62.34,62.28,62.31,115500.0
2014-02-13 15:25:00,62.31,62.37,62.17,62.19,163100.0,62.31,62.37,62.17,62.19,163100.0
2014-02-13 15:30:00,62.22,62.4,62.21,62.39,249200.0,62.22,62.4,62.21,62.39,249200.0
2014-02-13 15:35:00,62.36,62.44,62.35,62.43,145600.0,62.36,62.44,62.35,62.43,145600.0
2014-02-13 15:40:00,62.41,62.5,62.4,62.43,121800.0,62.41,62.5,62.4,62.43,121800.0
2014-02-13 15:45:00,62.43,62.48,62.31,62.32,222600.0,62.43,62.48,62.31,62.32,222600.0
2014-02-13 15:50:00,62.34,62.37,62.26,62.26,466900.0,62.34,62.37,62.26,62.26,466900.0
2014-02-13 15:55:00,62.27,62.38,62.26,62.36,513800.0,62.27,62.38,62.26,62.36,513800.0
2014-02-14 09:30:00,62.44,62.47,62.16,62.24,392700.0,62.44,62.47,62.16,62.24,392700.0
2014-02-14 09:35:00,62.24,62.53,62.2,62.48,333900.0,62.24,62.53,62.2,62.48,333900.0
2014-02-14 09:40:00,62.4,62.43,62.19,62.36,272300.0,62.4,62.43,62.19,62.36,272300.0
2014-02-14 09:45:00,62.35,62.37,62.18,62.25,146300.0,62.35,62.37,62.18,62.25,146300.0
2014-02-14 09:50:00,62.2,62.33,62.17,62.28,111300.0,62.2,62.33,62.17,62.28,111300.0
2014-02-14 09:55:00,62.22,62.24,61.93,62.03,360500.0,62.22,62.24,61.93,62.03,360500.0
2014-02-14 10:00:00,62.04,62.08,61.86,61.88,198100.0,62.04,62.08,61.86,61.88,198100.0
2014-02-14 10:05:00,61.88,62.1,61.86,62.07,257600.0,61.88,62.1,61.86,62.07,257600.0
2014-02-14 10:10:00,62.07,62.21,61.96,62.0,175000.0,62.07,62.21,61.96,62.0,175000.0
2014-02-14 10:15:00,62.0,62.21,61.97,62.16,190400.0,62.0,62.21,61.97,62.16,190400.0
2014-02-14 10:20:00,62.15,62.3,62.08,62.08,194600.0,62.15,62.3,62.08,62.08,194600.0
2014-02-14 10:25:00,62.12,62.3,62.07,62.18,160300.0,62.12,62.3,62.07,62.18,160300.0
2014-02-14 10:30:00,62.18,62.39,62.15,62.36,111300.0,62.18,62.39,62.15,62.36,111300.0
2014-02-14 10:35:00,62.31,62.38,62.2,62.31,153300.0,62.31,62.38,62.2,62.31,153300.0
2014-02-14 10:40:00,62.31,62.39,62.24,62.27,140000.0,62.31,62.39,62.24,62.27,140000.0
2014-02-14 10:45:00,62.32,62.34,62.28,62.28,44800.0,62.32,62.34,62.28,62.28,44800.0
2014-02-14 10:50:00,62.3,62.33,62.23,62.24,54600.0,62.3,62.33,62.23,62.24,54600.0
2014-02-14 10:55:00,62.26,62.26,62.07,62.07,72800.0,62.26,62.26,62.07,62.07,72800.0
2014-02-14 11:00:00,62.07,62.2,62.05,62.08,89600.0,62.07,62.2,62.05,62.08,89600.0
2014-02-14 11:05:00,62.08,62.13,62.03,62.04,191800.0,62.08,62.13,62.03,62.04,191800.0
2014-02-14 11:10:00,62.08,62.15,62.06,62.14,66500.0,62.08,62.15,62.06,62.14,66500.0
2014-02-14 11:15:00,62.14,62.21,62.12,62.16,43400.0,62.14,62.21,62.12,62.16,43400.0
2014-02-14 11:20:00,62.16,62.19,62.13,62.18,37800.0,62.16,62.19,62.13,62.18,37800.0
2014-02-14 11:25:00,62.2,62.27,62.16,62.25,40600.0,62.2,62.27,62.16,62.25,40600.0
2014-02-14 11:30:00,62.23,62.3,62.2,62.2,62300.0,62.23,62.3,62.2,62.2,62300.0
2014-02-14 11:35:00,62.21,62.26,62.19,62.26,18900.0,62.21,62.26,62.19,62.26,18900.0
2014-02-14 11:40:00,62.23,62.25,62.17,62.17,34300.0,62.23,62.25,62.17,62.17,34300.0
2014-02-14 11:45:00,62.17,62.17,62.07,62.07,76300.0,62.17,62.17,62.07,62.07,76300.0
2014-02-14 11:50:00,62.07,62.14,62.01,62.04,107800.0,62.07,62.14,62.01,62.04,107800.0
2014-02-14 11:55:00,62.05,62.11,62.05,62.08,18200.0,62.05,62.11,62.05,62.08,18200.0
2014-02-14 12:00:00,62.1,62.11,62.04,62.09,23800.0,62.1,62.11,62.04,62.09,23800.0
2014-02-14 12:05:00,62.1,62.11,62.04,62.04,31500.0,62.1,62.11,62.04,62.04,31500.0
2014-02-14 12:10:00,62.06,62.09,62.05,62.08,22400.0,62.06,62.09,62.05,62.08,22400.0
2014-02-14 12:15:00,62.09,62.09,61.94,61.98,129500.0,62.09,62.09,61.94,61.98,129500.0
2014-02-14 12:20:00,61.96,61.98,61.73,61.75,236600.0,61.96,61.98,61.73,61.75,236600.0
2014-02-14 12:25:00,61.74,61.76,61.67,61.75,193200.0,61.74,61.76,61.67,61.75,193200.0
2014-02-14 12:30:00,61.72,61.83,61.72,61.76,147000.0,61.72,61.83,61.72,61.76,147000.0
2014-02-14 12:35:00,61.8,61.8,61.76,61.78,205800.0,61.8,61.8,61.76,61.78,205800.0
2014-02-14 12:40:00,61.79,61.92,61.77,61.88,123900.0,61.79,61.92,61.77,61.88,123900.0
2014-02-14 12:45:00,61.91,61.93,61.88,61.89,162400.0,61.91,61.93,61.88,61.89,162400.0
2014-02-14 12:50:00,61.92,61.92,61.81,61.81,133000.0,61.92,61.92,61.81,61.81,133000.0
2014-02-14 12:55:00,61.8,61.86,61.76,61.84,102900.0,61.8,61.86,61.76,61.84,102900.0
2014-02-14 13:00:00,61.84,61.89,61.79,61.85,88900.0,61.84,61.89,61.79,61.85,88900.0
2014-02-14 13:05:00,61.86,61.9,61.83,61.85,57400.0,61.86,61.9,61.83,61.85,57400.0
2014-02-14 13:10:00,61.85,61.89,61.85,61.88,100100.0,61.85,61.89,61.85,61.88,100100.0
2014-02-14 13:15:00,61.88,61.93,61.86,61.93,58100.0,61.88,61.93,61.86,61.93,58100.0
2014-02-14 13:20:00,61.9,61.93,61.89,61.93,198800.0,61.9,61.93,61.89,61.93,198800.0
2014-02-14 13:25:00,61.92,61.96,61.91,61.93,102200.0,61.92,61.96,61.91,61.93,102200.0
2014-02-14 13:30:00,61.92,61.96,61.92,61.96,16100.0,61.92,61.96,61.92,61.96,16100.0
2014-02-14 13:35:00,61.96,62.19,61.96,62.19,99400.0,61.96,62.19,61.96,62.19,99400.0
2014-02-14 13:40:00,62.2,62.23,62.04,62.1,88200.0,62.2,62.23,62.04,62.1,88200.0
2014-02-14 13:45:00,62.12,62.17,62.11,62.12,40600.0,62.12,62.17,62.11,62.12,40600.0
2014-02-14 13:50:00,62.12,62.14,62.08,62.13,63700.0,62.12,62.14,62.08,62.13,63700.0
2014-02-14 13:55:00,62.12,62.12,62.03,62.07,102200.0,62.12,62.12,62.03,62.07,102200.0
2014-02-14 14:00:00,62.06,62.14,62.03,62.14,93100.0,62.06,62.14,62.03,62.14,93100.0
2014-02-14 14:05:00,62.09,62.1,62.07,62.09,37800.0,62.09,62.1,62.07,62.09,37800.0
2014-02-14 14:10:00,62.1,62.14,62.08,62.09,51800.0,62.1,62.14,62.08,62.09,51800.0
2014-02-14 14:15:00,62.12,62.14,62.07,62.14,27300.0,62.12,62.14,62.07,62.14,27300.0
2014-02-14 14:20:00,62.13,62.15,62.08,62.09,32900.0,62.13,62.15,62.08,62.09,32900.0
2014-02-14 14:25:00,62.07,62.18,62.07,62.16,65100.0,62.07,62.18,62.07,62.16,65100.0
2014-02-14 14:30:00,62.16,62.22,62.16,62.21,39900.0,62.16,62.22,62.16,62.21,39900.0
2014-02-14 14:35:00,62.21,62.24,62.18,62.24,40600.0,62.21,62.24,62.18,62.24,40600.0
2014-02-14 14:40:00,62.24,62.27,62.22,62.26,77700.0,62.24,62.27,62.22,62.26,77700.0
2014-02-14 14:45:00,62.24,62.28,62.23,62.24,75600.0,62.24,62.28,62.23,62.24,75600.0
2014-02-14 14:50:00,62.26,62.28,62.23,62.24,60900.0,62.26,62.28,62.23,62.24,60900.0
2014-02-14 14:55:00,62.25,62.26,62.18,62.21,219800.0,62.25,62.26,62.18,62.21,219800.0
2014-02-14 15:00:00,62.2,62.22,62.16,62.16,156800.0,62.2,62.22,62.16,62.16,156800.0
2014-02-14 15:05:00,62.18,62.19,62.05,62.07,179900.0,62.18,62.19,62.05,62.07,179900.0
2014-02-14 15:10:00,62.07,62.09,62.01,62.02,100100.0,62.07,62.09,62.01,62.02,100100.0
2014-02-14 15:15:00,62.01,62.06,62.0,62.05,116900.0,62.01,62.06,62.0,62.05,116900.0
2014-02-14 15:20:00,62.07,62.09,62.05,62.06,111300.0,62.07,62.09,62.05,62.06,111300.0
2014-02-14 15:25:00,62.06,62.08,62.01,62.04,203000.0,62.06,62.08,62.01,62.04,203000.0
2014-02-14 15:30:00,62.03,62.12,62.01,62.11,93100.0,62.03,62.12,62.01,62.11,93100.0
2014-02-14 15:35:00,62.11,62.13,62.1,62.1,60900.0,62.11,62.13,62.1,62.1,60900.0
2014-02-14 15:40:00,62.09,62.13,62.08,62.12,78400.0,62.09,62.13,62.08,62.12,78400.0
2014-02-14 15:45:00,62.12,62.14,62.11,62.13,130200.0,62.12,62.14,62.11,62.13,130200.0
2014-02-14 15:50:00,62.13,62.17,62.12,62.17,204400.0,62.13,62.17,62.12,62.17,204400.0
2014-02-14 15:55:00,62.17,62.23,62.16,62.21,415800.0,62.17,62.23,62.16,62.21,415800.0
2014-02-18 09:30:00,62.42,62.46,61.57,61.62,833700.0,62.42,62.46,61.57,61.62,833700.0
2014-02-18 09:35:00,61.62,62.29,61.58,62.11,590100.0,61.62,62.29,61.58,62.11,590100.0
2014-02-18 09:40:00,62.12,62.23,61.86,61.95,268800.0,62.12,62.23,61.86,61.95,268800.0
2014-02-18 09:45:00,61.97,61.97,61.61,61.63,374500.0,61.97,61.97,61.61,61.63,374500.0
2014-02-18 09:50:00,61.66,61.8,61.63,61.64,541100.0,61.66,61.8,61.63,61.64,541100.0
2014-02-18 09:55:00,61.64,61.64,61.43,61.53,354900.0,61.64,61.64,61.43,61.53,354900.0
2014-02-18 10:00:00,61.49,61.54,61.14,61.19,502600.0,61.49,61.54,61.14,61.19,502600.0
2014-02-18 10:05:00,61.19,61.64,61.14,61.47,294700.0,61.19,61.64,61.14,61.47,294700.0
2014-02-18 10:10:00,61.47,61.47,61.27,61.35,298200.0,61.47,61.47,61.27,61.35,298200.0
2014-02-18 10:15:00,61.36,61.64,61.34,61.63,189700.0,61.36,61.64,61.34,61.63,189700.0
2014-02-18 10:20:00,61.64,62.13,61.64,62.13,317100.0,61.64,62.13,61.64,62.13,317100.0
2014-02-18 10:25:00,62.13,62.39,62.07,62.25,499100.0,62.13,62.39,62.07,62.25,499100.0
2014-02-18 10:30:00,62.22,62.29,62.15,62.28,205800.0,62.22,62.29,62.15,62.28,205800.0
2014-02-18 10:35:00,62.28,62.43,62.28,62.43,268800.0,62.28,62.43,62.28,62.43,268800.0
2014-02-18 10:40:00,62.42,62.6,62.42,62.59,333200.0,62.42,62.6,62.42,62.59,333200.0
2014-02-18 10:45:00,62.59,62.91,62.58,62.76,614600.0,62.59,62.91,62.58,62.76,614600.0
2014-02-18 10:50:00,62.79,62.83,62.67,62.78,239400.0,62.79,62.83,62.67,62.78,239400.0
2014-02-18 10:55:00,62.8,62.89,62.72,62.82,233800.0,62.8,62.89,62.72,62.82,233800.0
2014-02-18 11:00:00,62.84,63.03,62.81,62.92,335300.0,62.84,63.03,62.81,62.92,335300.0
2014-02-18 11:05:00,62.95,62.99,62.75,62.85,200200.0,62.95,62.99,62.75,62.85,200200.0
2014-02-18 11:10:00,62.82,62.92,62.72,62.85,129500.0,62.82,62.92,62.72,62.85,129500.0
2014-02-18 11:15:00,62.81,62.93,62.78,62.93,97300.0,62.81,62.93,62.78,62.93,97300.0
2014-02-18 11:20:00,62.9,62.91,62.64,62.73,200900.0,62.9,62.91,62.64,62.73,200900.0
2014-02-18 11:25:00,62.76,62.78,62.7,62.77,54600.0,62.76,62.78,62.7,62.77,54600.0
2014-02-18 11:30:00,62.79,62.79,62.54,62.56,232400.0,62.79,62.79,62.54,62.56,232400.0
2014-02-18 11:35:00,62.54,62.7,62.52,62.7,54600.0,62.54,62.7,62.52,62.7,54600.0
2014-02-18 11:40:00,62.71,62.78,62.7,62.75,69300.0,62.71,62.78,62.7,62.75,69300.0
2014-02-18 11:45:00,62.76,62.83,62.69,62.72,143500.0,62.76,62.83,62.69,62.72,143500.0
2014-02-18 11:50:00,62.69,62.76,62.65,62.71,83300.0,62.69,62.76,62.65,62.71,83300.0
2014-02-18 11:55:00,62.73,62.73,62.54,62.55,100100.0,62.73,62.73,62.54,62.55,100100.0
2014-02-18 12:00:00,62.55,62.6,62.51,62.55,74200.0,62.55,62.6,62.51,62.55,74200.0
2014-02-18 12:05:00,62.57,62.61,62.54,62.57,217700.0,62.57,62.61,62.54,62.57,217700.0
2014-02-18 12:10:00,62.56,62.61,62.53,62.56,129500.0,62.56,62.61,62.53,62.56,129500.0
2014-02-18 12:15:00,62.59,62.61,62.56,62.6,87500.0,62.59,62.61,62.56,62.6,87500.0
2014-02-18 12:20:00,62.61,62.73,62.61,62.72,45500.0,62.61,62.73,62.61,62.72,45500.0
2014-02-18 12:25:00,62.73,62.83,62.7,62.83,78400.0,62.73,62.83,62.7,62.83,78400.0
2014-02-18 12:30:00,62.83,62.88,62.77,62.77,51100.0,62.83,62.88,62.77,62.77,51100.0
2014-02-18 12:35:00,62.82,62.82,62.76,62.79,30800.0,62.82,62.82,62.76,62.79,30800.0
2014-02-18 12:40:00,62.79,62.84,62.73,62.79,51800.0,62.79,62.84,62.73,62.79,51800.0
2014-02-18 12:45:00,62.78,62.85,62.76,62.82,45500.0,62.78,62.85,62.76,62.82,45500.0
2014-02-18 12:50:00,62.79,62.8,62.71,62.73,51800.0,62.79,62.8,62.71,62.73,51800.0
2014-02-18 12:55:00,62.72,62.79,62.72,62.75,14700.0,62.72,62.79,62.72,62.75,14700.0
2014-02-18 13:00:00,62.77,62.77,62.69,62.72,49700.0,62.77,62.77,62.69,62.72,49700.0
2014-02-18 13:05:00,62.7,62.7,62.61,62.62,29400.0,62.7,62.7,62.61,62.62,29400.0
2014-02-18 13:10:00,62.64,62.67,62.59,62.6,33600.0,62.64,62.67,62.59,62.6,33600.0
2014-02-18 13:15:00,62.61,62.63,62.58,62.61,24500.0,62.61,62.63,62.58,62.61,24500.0
2014-02-18 13:20:00,62.61,62.67,62.6,62.63,18900.0,62.61,62.67,62.6,62.63,18900.0
2014-02-18 13:25:00,62.58,62.66,62.58,62.63,23800.0,62.58,62.66,62.58,62.63,23800.0
2014-02-18 13:30:00,62.62,62.64,62.57,62.64,49700.0,62.62,62.64,62.57,62.64,49700.0
2014-02-18 13:35:00,62.64,62.73,62.58,62.59,151900.0,62.64,62.73,62.58,62.59,151900.0
2014-02-18 13:40:00,62.6,62.64,62.5,62.5,112000.0,62.6,62.64,62.5,62.5,112000.0
2014-02-18 13:45:00,62.54,62.56,62.4,62.43,121800.0,62.54,62.56,62.4,62.43,121800.0
2014-02-18 13:50:00,62.41,62.43,62.37,62.42,97300.0,62.41,62.43,62.37,62.42,97300.0
2014-02-18 13:55:00,62.42,62.45,62.37,62.43,89600.0,62.42,62.45,62.37,62.43,89600.0
2014-02-18 14:00:00,62.44,62.62,62.43,62.59,82600.0,62.44,62.62,62.43,62.59,82600.0
2014-02-18 14:05:00,62.52,62.52,62.45,62.5,47600.0,62.52,62.52,62.45,62.5,47600.0
2014-02-18 14:10:00,62.48,62.56,62.47,62.5,33600.0,62.48,62.56,62.47,62.5,33600.0
2014-02-18 14:15:00,62.55,62.57,62.46,62.48,28700.0,62.55,62.57,62.46,62.48,28700.0
2014-02-18 14:20:00,62.46,62.48,62.41,62.41,41300.0,62.46,62.48,62.41,62.41,41300.0
2014-02-18 14:25:00,62.45,62.45,62.39,62.39,93100.0,62.45,62.45,62.39,62.39,93100.0
2014-02-18 14:30:00,62.37,62.47,62.37,62.44,62300.0,62.37,62.47,62.37,62.44,62300.0
2014-02-18 14:35:00,62.47,62.53,62.44,62.53,25900.0,62.47,62.53,62.44,62.53,25900.0
2014-02-18 14:40:00,62.52,62.57,62.52,62.57,47600.0,62.52,62.57,62.52,62.57,47600.0
2014-02-18 14:45:00,62.57,62.61,62.56,62.61,56700.0,62.57,62.61,62.56,62.61,56700.0
2014-02-18 14:50:00,62.6,62.6,62.54,62.54,25200.0,62.6,62.6,62.54,62.54,25200.0
2014-02-18 14:55:00,62.54,62.58,62.48,62.52,58800.0,62.54,62.58,62.48,62.52,58800.0
2014-02-18 15:00:00,62.5,62.54,62.48,62.53,33600.0,62.5,62.54,62.48,62.53,33600.0
2014-02-18 15:05:00,62.53,62.58,62.49,62.5,51800.0,62.53,62.58,62.49,62.5,51800.0
2014-02-18 15:10:00,62.51,62.58,62.51,62.57,27300.0,62.51,62.58,62.51,62.57,27300.0
2014-02-18 15:15:00,62.56,62.59,62.53,62.54,43400.0,62.56,62.59,62.53,62.54,43400.0
2014-02-18 15:20:00,62.57,62.63,62.52,62.63,60900.0,62.57,62.63,62.52,62.63,60900.0
2014-02-18 15:25:00,62.63,62.71,62.61,62.67,84700.0,62.63,62.71,62.61,62.67,84700.0
2014-02-18 15:30:00,62.66,62.7,62.66,62.68,39200.0,62.66,62.7,62.66,62.68,39200.0
2014-02-18 15:35:00,62.68,62.68,62.54,62.54,116200.0,62.68,62.68,62.54,62.54,116200.0
2014-02-18 15:40:00,62.54,62.56,62.33,62.37,268100.0,62.54,62.56,62.33,62.37,268100.0
2014-02-18 15:45:00,62.37,62.44,62.33,62.42,88900.0,62.37,62.44,62.33,62.42,88900.0
2014-02-18 15:50:00,62.44,62.48,62.41,62.41,210700.0,62.44,62.48,62.41,62.41,210700.0
2014-02-18 15:55:00,62.43,62.45,62.36,62.41,380100.0,62.43,62.45,62.36,62.41,380100.0
2014-02-19 09:30:00,61.67,61.93,61.53,61.93,716800.0,61.67,61.93,61.53,61.93,716800.0
2014-02-19 09:35:00,61.94,62.27,61.93,62.18,632100.0,61.94,62.27,61.93,62.18,632100.0
2014-02-19 09:40:00,62.18,62.18,61.74,61.83,499100.0,62.18,62.18,61.74,61.83,499100.0
2014-02-19 09:45:00,61.8,61.91,61.52,61.54,623700.0,61.8,61.91,61.52,61.54,623700.0
2014-02-19 09:50:00,61.58,61.73,61.37,61.48,718200.0,61.58,61.73,61.37,61.48,718200.0
2014-02-19 09:55:00,61.37,61.71,61.34,61.62,389900.0,61.37,61.71,61.34,61.62,389900.0
2014-02-19 10:00:00,61.62,61.86,61.43,61.83,373800.0,61.62,61.86,61.43,61.83,373800.0
2014-02-19 10:05:00,61.8,61.97,61.64,61.85,317100.0,61.8,61.97,61.64,61.85,317100.0
2014-02-19 10:10:00,61.85,61.85,61.57,61.72,256900.0,61.85,61.85,61.57,61.72,256900.0
2014-02-19 10:15:00,61.72,61.79,61.64,61.65,117600.0,61.72,61.79,61.64,61.65,117600.0
2014-02-19 10:20:00,61.65,61.8,61.63,61.8,105700.0,61.65,61.8,61.63,61.8,105700.0
2014-02-19 10:25:00,61.78,61.93,61.78,61.91,196000.0,61.78,61.93,61.78,61.91,196000.0
2014-02-19 10:30:00,61.91,62.21,61.88,62.01,247800.0,61.91,62.21,61.88,62.01,247800.0
2014-02-19 10:35:00,62.02,62.11,61.91,61.97,125300.0,62.02,62.11,61.91,61.97,125300.0
2014-02-19 10:40:00,61.99,62.14,61.96,61.97,165900.0,61.99,62.14,61.96,61.97,165900.0
2014-02-19 10:45:00,61.99,62.02,61.89,61.9,161000.0,61.99,62.02,61.89,61.9,161000.0
2014-02-19 10:50:00,61.9,62.09,61.89,62.05,245000.0,61.9,62.09,61.89,62.05,245000.0
2014-02-19 10:55:00,62.06,62.13,62.01,62.01,121800.0,62.06,62.13,62.01,62.01,121800.0
2014-02-19 11:00:00,62.01,62.32,61.99,62.09,529200.0,62.01,62.32,61.99,62.09,529200.0
2014-02-19 11:05:00,62.1,62.16,62.02,62.11,134400.0,62.1,62.16,62.02,62.11,134400.0
2014-02-19 11:10:00,62.15,62.16,61.93,62.11,130200.0,62.15,62.16,61.93,62.11,130200.0
2014-02-19 11:15:00,62.06,62.14,62.05,62.11,35700.0,62.06,62.14,62.05,62.11,35700.0
2014-02-19 11:20:00,62.11,62.11,62.03,62.11,60900.0,62.11,62.11,62.03,62.11,60900.0
2014-02-19 11:25:00,62.09,62.14,62.04,62.08,165200.0,62.09,62.14,62.04,62.08,165200.0
2014-02-19 11:30:00,62.04,62.04,61.78,61.85,245700.0,62.04,62.04,61.78,61.85,245700.0
2014-02-19 11:35:00,61.84,61.88,61.77,61.83,77700.0,61.84,61.88,61.77,61.83,77700.0
2014-02-19 11:40:00,61.81,61.98,61.79,61.95,186200.0,61.81,61.98,61.79,61.95,186200.0
2014-02-19 11:45:00,61.94,61.95,61.82,61.82,157500.0,61.94,61.95,61.82,61.82,157500.0
2014-02-19 11:50:00,61.82,61.84,61.71,61.72,82600.0,61.82,61.84,61.71,61.72,82600.0
2014-02-19 11:55:00,61.74,61.81,61.55,61.58,233800.0,61.74,61.81,61.55,61.58,233800.0
2014-02-19 12:00:00,61.55,61.7,61.54,61.7,225400.0,61.55,61.7,61.54,61.7,225400.0
2014-02-19 12:05:00,61.66,61.74,61.65,61.68,56000.0,61.66,61.74,61.65,61.68,56000.0
2014-02-19 12:10:00,61.64,61.78,61.64,61.73,40600.0,61.64,61.78,61.64,61.73,40600.0
2014-02-19 12:15:00,61.75,61.75,61.63,61.67,39200.0,61.75,61.75,61.63,61.67,39200.0
2014-02-19 12:20:00,61.65,61.69,61.53,61.65,151200.0,61.65,61.69,61.53,61.65,151200.0
2014-02-19 12:25:00,61.65,61.68,61.55,61.61,106400.0,61.65,61.68,61.55,61.61,106400.0
2014-02-19 12:30:00,61.65,61.76,61.64,61.75,49000.0,61.65,61.76,61.64,61.75,49000.0
2014-02-19 12:35:00,61.75,61.8,61.72,61.75,78400.0,61.75,61.8,61.72,61.75,78400.0
2014-02-19 12:40:00,61.73,61.83,61.7,61.81,60200.0,61.73,61.83,61.7,61.81,60200.0
2014-02-19 12:45:00,61.75,61.84,61.72,61.79,32200.0,61.75,61.84,61.72,61.79,32200.0
2014-02-19 12:50:00,61.83,61.86,61.8,61.8,37100.0,61.83,61.86,61.8,61.8,37100.0
2014-02-19 12:55:00,61.8,61.9,61.8,61.9,86100.0,61.8,61.9,61.8,61.9,86100.0
2014-02-19 13:00:00,61.87,61.92,61.87,61.92,56700.0,61.87,61.92,61.87,61.92,56700.0
2014-02-19 13:05:00,61.89,62.04,61.88,62.04,119000.0,61.89,62.04,61.88,62.04,119000.0
2014-02-19 13:10:00,62.01,62.17,62.01,62.16,158900.0,62.01,62.17,62.01,62.16,158900.0
2014-02-19 13:15:00,62.15,62.16,62.07,62.07,56700.0,62.15,62.16,62.07,62.07,56700.0
2014-02-19 13:20:00,62.09,62.09,62.02,62.06,35700.0,62.09,62.09,62.02,62.06,35700.0
2014-02-19 13:25:00,62.06,62.09,61.97,62.01,72100.0,62.06,62.09,61.97,62.01,72100.0
2014-02-19 13:30:00,62.05,62.08,62.04,62.06,19600.0,62.05,62.08,62.04,62.06,19600.0
2014-02-19 13:35:00,62.05,62.05,62.0,62.02,16800.0,62.05,62.05,62.0,62.02,16800.0
2014-02-19 13:40:00,62.01,62.02,61.96,62.0,47600.0,62.01,62.02,61.96,62.0,47600.0
2014-02-19 13:45:00,62.0,62.05,61.99,62.0,25200.0,62.0,62.05,61.99,62.0,25200.0
2014-02-19 13:50:00,62.01,62.02,61.97,61.97,25200.0,62.01,62.02,61.97,61.97,25200.0
2014-02-19 13:55:00,61.96,61.96,61.79,61.79,45500.0,61.96,61.96,61.79,61.79,45500.0
2014-02-19 14:00:00,61.79,61.87,61.77,61.87,49700.0,61.79,61.87,61.77,61.87,49700.0
2014-02-19 14:05:00,61.83,61.98,61.83,61.96,53200.0,61.83,61.98,61.83,61.96,53200.0
2014-02-19 14:10:00,61.94,61.94,61.83,61.84,53200.0,61.94,61.94,61.83,61.84,53200.0
2014-02-19 14:15:00,61.83,61.89,61.73,61.81,87500.0,61.83,61.89,61.73,61.81,87500.0
2014-02-19 14:20:00,61.79,61.8,61.66,61.78,93800.0,61.79,61.8,61.66,61.78,93800.0
2014-02-19 14:25:00,61.75,61.84,61.68,61.8,37800.0,61.75,61.84,61.68,61.8,37800.0
2014-02-19 14:30:00,61.78,61.78,61.64,61.65,57400.0,61.78,61.78,61.64,61.65,57400.0
2014-02-19 14:35:00,61.65,61.73,61.63,61.68,97300.0,61.65,61.73,61.63,61.68,97300.0
2014-02-19 14:40:00,61.7,61.75,61.66,61.66,55300.0,61.7,61.75,61.66,61.66,55300.0
2014-02-19 14:45:00,61.67,61.77,61.64,61.7,32200.0,61.67,61.77,61.64,61.7,32200.0
2014-02-19 14:50:00,61.71,61.75,61.65,61.7,41300.0,61.71,61.75,61.65,61.7,41300.0
2014-02-19 14:55:00,61.7,61.7,61.5,61.64,216300.0,61.7,61.7,61.5,61.64,216300.0
2014-02-19 15:00:00,61.63,61.74,61.62,61.68,121800.0,61.63,61.74,61.62,61.68,121800.0
2014-02-19 15:05:00,61.68,61.72,61.64,61.71,33600.0,61.68,61.72,61.64,61.71,33600.0
2014-02-19 15:10:00,61.68,61.68,61.53,61.53,144900.0,61.68,61.68,61.53,61.53,144900.0
2014-02-19 15:15:00,61.54,61.62,61.5,61.5,89600.0,61.54,61.62,61.5,61.5,89600.0
2014-02-19 15:20:00,61.5,61.59,61.47,61.53,121100.0,61.5,61.59,61.47,61.53,121100.0
2014-02-19 15:25:00,61.53,61.56,61.47,61.54,97300.0,61.53,61.56,61.47,61.54,97300.0
2014-02-19 15:30:00,61.51,61.56,61.44,61.44,94500.0,61.51,61.56,61.44,61.44,94500.0
2014-02-19 15:35:00,61.43,61.46,61.24,61.28,508900.0,61.43,61.46,61.24,61.28,508900.0
2014-02-19 15:40:00,61.25,61.28,61.16,61.2,137200.0,61.25,61.28,61.16,61.2,137200.0
2014-02-19 15:45:00,61.19,61.24,61.16,61.19,198100.0,61.19,61.24,61.16,61.19,198100.0
2014-02-19 15:50:00,61.19,61.27,61.17,61.2,318500.0,61.19,61.27,61.17,61.2,318500.0
2014-02-19 15:55:00,61.21,61.22,61.14,61.19,596400.0,61.21,61.22,61.14,61.19,596400.0
2014-02-20 09:30:00,61.51,61.77,61.47,61.62,389200.0,61.51,61.77,61.47,61.62,389200.0
2014-02-20 09:35:00,61.66,61.76,61.33,61.33,351400.0,61.66,61.76,61.33,61.33,351400.0
2014-02-20 09:40:00,61.4,61.95,61.31,61.95,266700.0,61.4,61.95,61.31,61.95,266700.0
2014-02-20 09:45:00,61.87,62.11,61.73,61.98,653100.0,61.87,62.11,61.73,61.98,653100.0
2014-02-20 09:50:00,61.98,62.01,61.73,61.93,213500.0,61.98,62.01,61.73,61.93,213500.0
2014-02-20 09:55:00,61.99,62.11,61.82,62.06,336000.0,61.99,62.11,61.82,62.06,336000.0
2014-02-20 10:00:00,62.04,62.25,61.95,62.16,410900.0,62.04,62.25,61.95,62.16,410900.0
2014-02-20 10:05:00,62.19,62.25,62.05,62.1,464800.0,62.19,62.25,62.05,62.1,464800.0
2014-02-20 10:10:00,62.14,62.5,62.13,62.39,482300.0,62.14,62.5,62.13,62.39,482300.0
2014-02-20 10:15:00,62.43,62.54,62.24,62.3,293300.0,62.43,62.54,62.24,62.3,293300.0
2014-02-20 10:20:00,62.35,62.37,62.21,62.26,102900.0,62.35,62.37,62.21,62.26,102900.0
2014-02-20 10:25:00,62.28,62.36,62.21,62.21,67200.0,62.28,62.36,62.21,62.21,67200.0
2014-02-20 10:30:00,62.23,62.38,62.21,62.29,156100.0,62.23,62.38,62.21,62.29,156100.0
2014-02-20 10:35:00,62.27,62.32,62.19,62.29,130900.0,62.27,62.32,62.19,62.29,130900.0
2014-02-20 10:40:00,62.31,62.35,62.2,62.28,100800.0,62.31,62.35,62.2,62.28,100800.0
2014-02-20 10:45:00,62.27,62.27,62.07,62.13,113400.0,62.27,62.27,62.07,62.13,113400.0
2014-02-20 10:50:00,62.13,62.18,62.1,62.14,259700.0,62.13,62.18,62.1,62.14,259700.0
2014-02-20 10:55:00,62.14,62.25,62.09,62.18,83300.0,62.14,62.25,62.09,62.18,83300.0
2014-02-20 11:00:00,62.19,62.23,62.14,62.22,31500.0,62.19,62.23,62.14,62.22,31500.0
2014-02-20 11:05:00,62.22,62.32,62.21,62.21,63700.0,62.22,62.32,62.21,62.21,63700.0
2014-02-20 11:10:00,62.22,62.23,62.14,62.15,47600.0,62.22,62.23,62.14,62.15,47600.0
2014-02-20 11:15:00,62.15,62.21,62.14,62.14,95200.0,62.15,62.21,62.14,62.14,95200.0
2014-02-20 11:20:00,62.15,62.19,62.07,62.07,50400.0,62.15,62.19,62.07,62.07,50400.0
2014-02-20 11:25:00,62.07,62.07,61.93,62.06,195300.0,62.07,62.07,61.93,62.06,195300.0
2014-02-20 11:30:00,62.01,62.05,61.94,61.97,74200.0,62.01,62.05,61.94,61.97,74200.0
2014-02-20 11:35:00,62.0,62.07,61.85,61.86,105700.0,62.0,62.07,61.85,61.86,105700.0
2014-02-20 11:40:00,61.93,62.01,61.88,62.0,20300.0,61.93,62.01,61.88,62.0,20300.0
2014-02-20 11:45:00,61.99,62.06,61.95,62.0,53200.0,61.99,62.06,61.95,62.0,53200.0
2014-02-20 11:50:00,62.04,62.04,61.92,62.04,67900.0,62.04,62.04,61.92,62.04,67900.0
2014-02-20 11:55:00,62.04,62.04,61.88,61.9,43400.0,62.04,62.04,61.88,61.9,43400.0
2014-02-20 12:00:00,61.88,61.91,61.86,61.87,32900.0,61.88,61.91,61.86,61.87,32900.0
2014-02-20 12:05:00,61.89,61.93,61.8,61.84,49700.0,61.89,61.93,61.8,61.84,49700.0
2014-02-20 12:10:00,61.87,61.92,61.79,61.85,85400.0,61.87,61.92,61.79,61.85,85400.0
2014-02-20 12:15:00,61.83,62.03,61.82,62.0,52500.0,61.83,62.03,61.82,62.0,52500.0
2014-02-20 12:20:00,61.99,62.02,61.85,61.89,44800.0,61.99,62.02,61.85,61.89,44800.0
2014-02-20 12:25:00,61.93,61.99,61.91,61.98,38500.0,61.93,61.99,61.91,61.98,38500.0
2014-02-20 12:30:00,61.98,62.01,61.95,61.95,53900.0,61.98,62.01,61.95,61.95,53900.0
2014-02-20 12:35:00,61.94,61.97,61.91,61.97,14000.0,61.94,61.97,61.91,61.97,14000.0
2014-02-20 12:40:00,61.93,62.01,61.93,61.98,44100.0,61.93,62.01,61.93,61.98,44100.0
2014-02-20 12:45:00,61.96,61.99,61.87,61.89,35000.0,61.96,61.99,61.87,61.89,35000.0
2014-02-20 12:50:00,61.9,61.96,61.9,61.9,14000.0,61.9,61.96,61.9,61.9,14000.0
2014-02-20 12:55:00,61.91,61.95,61.88,61.94,25200.0,61.91,61.95,61.88,61.94,25200.0
2014-02-20 13:00:00,61.93,62.0,61.93,61.95,23100.0,61.93,62.0,61.93,61.95,23100.0
2014-02-20 13:05:00,61.96,62.01,61.96,62.01,31500.0,61.96,62.01,61.96,62.01,31500.0
2014-02-20 13:10:00,62.03,62.04,61.91,61.91,79800.0,62.03,62.04,61.91,61.91,79800.0
2014-02-20 13:15:00,61.93,61.94,61.87,61.9,26600.0,61.93,61.94,61.87,61.9,26600.0
2014-02-20 13:20:00,61.93,61.94,61.87,61.93,16100.0,61.93,61.94,61.87,61.93,16100.0
2014-02-20 13:25:00,61.9,61.93,61.9,61.9,12600.0,61.9,61.93,61.9,61.9,12600.0
2014-02-20 13:30:00,61.9,62.0,61.9,61.98,67200.0,61.9,62.0,61.9,61.98,67200.0
2014-02-20 13:35:00,61.97,62.07,61.93,61.97,78400.0,61.97,62.07,61.93,61.97,78400.0
2014-02-20 13:40:00,61.99,62.01,61.93,61.98,43400.0,61.99,62.01,61.93,61.98,43400.0
2014-02-20 13:45:00,62.0,62.04,61.99,62.04,19600.0,62.0,62.04,61.99,62.04,19600.0
2014-02-20 13:50:00,62.07,62.14,62.03,62.13,130200.0,62.07,62.14,62.03,62.13,130200.0
2014-02-20 13:55:00,62.13,62.22,62.06,62.1,130200.0,62.13,62.22,62.06,62.1,130200.0
2014-02-20 14:00:00,62.11,62.15,62.03,62.07,57400.0,62.11,62.15,62.03,62.07,57400.0
2014-02-20 14:05:00,62.1,62.21,62.07,62.21,73500.0,62.1,62.21,62.07,62.21,73500.0
2014-02-20 14:10:00,62.22,62.29,62.17,62.28,126000.0,62.22,62.29,62.17,62.28,126000.0
2014-02-20 14:15:00,62.26,62.32,62.12,62.3,73500.0,62.26,62.32,62.12,62.3,73500.0
2014-02-20 14:20:00,62.31,62.33,62.23,62.23,47600.0,62.31,62.33,62.23,62.23,47600.0
2014-02-20 14:25:00,62.27,62.29,62.16,62.2,39200.0,62.27,62.29,62.16,62.2,39200.0
2014-02-20 14:30:00,62.19,62.21,62.13,62.14,75600.0,62.19,62.21,62.13,62.14,75600.0
2014-02-20 14:35:00,62.17,62.29,62.14,62.26,46900.0,62.17,62.29,62.14,62.26,46900.0
2014-02-20 14:40:00,62.29,62.32,62.21,62.23,88900.0,62.29,62.32,62.21,62.23,88900.0
2014-02-20 14:45:00,62.23,62.26,62.18,62.24,56700.0,62.23,62.26,62.18,62.24,56700.0
2014-02-20 14:50:00,62.24,62.24,62.16,62.17,39200.0,62.24,62.24,62.16,62.17,39200.0
2014-02-20 14:55:00,62.19,62.26,62.14,62.25,28700.0,62.19,62.26,62.14,62.25,28700.0
2014-02-20 15:00:00,62.26,62.29,62.14,62.16,95900.0,62.26,62.29,62.14,62.16,95900.0
2014-02-20 15:05:00,62.16,62.24,62.16,62.21,60200.0,62.16,62.24,62.16,62.21,60200.0
2014-02-20 15:10:00,62.19,62.29,62.18,62.2,65800.0,62.19,62.29,62.18,62.2,65800.0
2014-02-20 15:15:00,62.23,62.32,62.21,62.32,143500.0,62.23,62.32,62.21,62.32,143500.0
2014-02-20 15:20:00,62.31,62.38,62.29,62.29,167300.0,62.31,62.38,62.29,62.29,167300.0
2014-02-20 15:25:00,62.29,62.4,62.27,62.29,176400.0,62.29,62.4,62.27,62.29,176400.0
2014-02-20 15:30:00,62.29,62.32,62.25,62.28,74200.0,62.29,62.32,62.25,62.28,74200.0
2014-02-20 15:35:00,62.28,62.29,62.21,62.24,63700.0,62.28,62.29,62.21,62.24,63700.0
2014-02-20 15:40:00,62.23,62.29,62.2,62.22,206500.0,62.23,62.29,62.2,62.22,206500.0
2014-02-20 15:45:00,62.22,62.29,62.21,62.24,116200.0,62.22,62.29,62.21,62.24,116200.0
2014-02-20 15:50:00,62.25,62.33,62.24,62.26,239400.0,62.25,62.33,62.24,62.26,239400.0
2014-02-20 15:55:00,62.26,62.3,62.11,62.14,535500.0,62.26,62.3,62.11,62.14,535500.0
2014-02-21 09:30:00,62.67,62.67,62.29,62.37,833000.0,62.67,62.67,62.29,62.37,833000.0
2014-02-21 09:35:00,62.39,62.47,62.07,62.09,294700.0,62.39,62.47,62.07,62.09,294700.0
2014-02-21 09:40:00,62.08,62.27,62.08,62.14,188300.0,62.08,62.27,62.08,62.14,188300.0
2014-02-21 09:45:00,62.14,62.28,62.01,62.12,221200.0,62.14,62.28,62.01,62.12,221200.0
2014-02-21 09:50:00,62.1,62.14,61.8,61.82,561400.0,62.1,62.14,61.8,61.82,561400.0
2014-02-21 09:55:00,61.83,61.95,61.62,61.9,467600.0,61.83,61.95,61.62,61.9,467600.0
2014-02-21 10:00:00,61.93,61.95,61.75,61.84,161700.0,61.93,61.95,61.75,61.84,161700.0
2014-02-21 10:05:00,61.87,61.92,61.72,61.86,132300.0,61.87,61.92,61.72,61.86,132300.0
2014-02-21 10:10:00,61.87,61.93,61.7,61.7,167300.0,61.87,61.93,61.7,61.7,167300.0
2014-02-21 10:15:00,61.74,61.9,61.74,61.82,96600.0,61.74,61.9,61.74,61.82,96600.0
2014-02-21 10:20:00,61.82,61.83,61.66,61.7,267400.0,61.82,61.83,61.66,61.7,267400.0
2014-02-21 10:25:00,61.71,61.84,61.68,61.78,170100.0,61.71,61.84,61.68,61.78,170100.0
2014-02-21 10:30:00,61.78,62.03,61.76,61.97,150500.0,61.78,62.03,61.76,61.97,150500.0
2014-02-21 10:35:00,61.97,62.02,61.91,61.93,144900.0,61.97,62.02,61.91,61.93,144900.0
2014-02-21 10:40:00,61.97,62.0,61.9,61.92,79100.0,61.97,62.0,61.9,61.92,79100.0
2014-02-21 10:45:00,61.94,62.03,61.94,61.95,126000.0,61.94,62.03,61.94,61.95,126000.0
2014-02-21 10:50:00,61.95,62.0,61.88,61.97,74900.0,61.95,62.0,61.88,61.97,74900.0
2014-02-21 10:55:00,61.98,62.0,61.9,61.92,457100.0,61.98,62.0,61.9,61.92,457100.0
2014-02-21 11:00:00,61.93,61.95,61.81,61.9,414400.0,61.93,61.95,61.81,61.9,414400.0
2014-02-21 11:05:00,61.89,61.9,61.63,61.67,250600.0,61.89,61.9,61.63,61.67,250600.0
2014-02-21 11:10:00,61.67,61.74,61.63,61.72,230300.0,61.67,61.74,61.63,61.72,230300.0
2014-02-21 11:15:00,61.73,61.9,61.7,61.84,78400.0,61.73,61.9,61.7,61.84,78400.0
2014-02-21 11:20:00,61.85,61.86,61.79,61.8,53900.0,61.85,61.86,61.79,61.8,53900.0
2014-02-21 11:25:00,61.8,61.8,61.73,61.74,53200.0,61.8,61.8,61.73,61.74,53200.0
2014-02-21 11:30:00,61.78,61.85,61.78,61.84,35000.0,61.78,61.85,61.78,61.84,35000.0
2014-02-21 11:35:00,61.82,61.84,61.71,61.76,56700.0,61.82,61.84,61.71,61.76,56700.0
2014-02-21 11:40:00,61.76,61.8,61.69,61.72,230300.0,61.76,61.8,61.69,61.72,230300.0
2014-02-21 11:45:00,61.72,61.75,61.69,61.72,82600.0,61.72,61.75,61.69,61.72,82600.0
2014-02-21 11:50:00,61.73,61.74,61.66,61.67,121800.0,61.73,61.74,61.66,61.67,121800.0
2014-02-21 11:55:00,61.68,61.73,61.67,61.69,51800.0,61.68,61.73,61.67,61.69,51800.0
2014-02-21 12:00:00,61.7,61.71,61.64,61.68,198800.0,61.7,61.71,61.64,61.68,198800.0
2014-02-21 12:05:00,61.68,61.69,61.58,61.59,219100.0,61.68,61.69,61.58,61.59,219100.0
2014-02-21 12:10:00,61.6,61.61,61.55,61.55,151200.0,61.6,61.61,61.55,61.55,151200.0
2014-02-21 12:15:00,61.59,61.62,61.53,61.59,235200.0,61.59,61.62,61.53,61.59,235200.0
2014-02-21 12:20:00,61.59,61.61,61.56,61.57,84700.0,61.59,61.61,61.56,61.57,84700.0
2014-02-21 12:25:00,61.59,61.61,61.56,61.56,89600.0,61.59,61.61,61.56,61.56,89600.0
2014-02-21 12:30:00,61.56,61.6,61.4,61.4,216300.0,61.56,61.6,61.4,61.4,216300.0
2014-02-21 12:35:00,61.4,61.55,61.38,61.52,103600.0,61.4,61.55,61.38,61.52,103600.0
2014-02-21 12:40:00,61.52,61.61,61.52,61.56,104300.0,61.52,61.61,61.52,61.56,104300.0
2014-02-21 12:45:00,61.57,61.58,61.49,61.53,44800.0,61.57,61.58,61.49,61.53,44800.0
2014-02-21 12:50:00,61.55,61.59,61.52,61.57,58800.0,61.55,61.59,61.52,61.57,58800.0
2014-02-21 12:55:00,61.56,61.7,61.54,61.66,59500.0,61.56,61.7,61.54,61.66,59500.0
2014-02-21 13:00:00,61.66,61.69,61.65,61.66,37100.0,61.66,61.69,61.65,61.66,37100.0
2014-02-21 13:05:00,61.65,61.79,61.6,61.72,114800.0,61.65,61.79,61.6,61.72,114800.0
2014-02-21 13:10:00,61.74,61.78,61.71,61.77,57400.0,61.74,61.78,61.71,61.77,57400.0
2014-02-21 13:15:00,61.76,61.76,61.67,61.69,35700.0,61.76,61.76,61.67,61.69,35700.0
2014-02-21 13:20:00,61.7,61.82,61.69,61.79,78400.0,61.7,61.82,61.69,61.79,78400.0
2014-02-21 13:25:00,61.79,61.82,61.74,61.75,70700.0,61.79,61.82,61.74,61.75,70700.0
2014-02-21 13:30:00,61.78,61.83,61.77,61.79,36400.0,61.78,61.83,61.77,61.79,36400.0
2014-02-21 13:35:00,61.76,61.76,61.65,61.74,58100.0,61.76,61.76,61.65,61.74,58100.0
2014-02-21 13:40:00,61.71,61.74,61.69,61.73,19600.0,61.71,61.74,61.69,61.73,19600.0
2014-02-21 13:45:00,61.74,61.74,61.68,61.68,37100.0,61.74,61.74,61.68,61.68,37100.0
2014-02-21 13:50:00,61.67,61.74,61.67,61.7,49700.0,61.67,61.74,61.67,61.7,49700.0
2014-02-21 13:55:00,61.7,61.75,61.69,61.73,43400.0,61.7,61.75,61.69,61.73,43400.0
2014-02-21 14:00:00,61.74,61.79,61.72,61.72,30800.0,61.74,61.79,61.72,61.72,30800.0
2014-02-21 14:05:00,61.75,61.76,61.67,61.67,50400.0,61.75,61.76,61.67,61.67,50400.0
2014-02-21 14:10:00,61.67,61.71,61.64,61.65,33600.0,61.67,61.71,61.64,61.65,33600.0
2014-02-21 14:15:00,61.65,61.65,61.54,61.58,110600.0,61.65,61.65,61.54,61.58,110600.0
2014-02-21 14:20:00,61.62,61.64,61.57,61.62,33600.0,61.62,61.64,61.57,61.62,33600.0
2014-02-21 14:25:00,61.66,61.72,61.66,61.68,30800.0,61.66,61.72,61.66,61.68,30800.0
2014-02-21 14:30:00,61.66,61.66,61.56,61.6,84000.0,61.66,61.66,61.56,61.6,84000.0
2014-02-21 14:35:00,61.6,61.62,61.57,61.62,32200.0,61.6,61.62,61.57,61.62,32200.0
2014-02-21 14:40:00,61.59,61.67,61.59,61.63,35000.0,61.59,61.67,61.59,61.63,35000.0
2014-02-21 14:45:00,61.62,61.62,61.55,61.58,51800.0,61.62,61.62,61.55,61.58,51800.0
2014-02-21 14:50:00,61.6,61.71,61.6,61.7,30100.0,61.6,61.71,61.6,61.7,30100.0
2014-02-21 14:55:00,61.7,61.71,61.65,61.65,60200.0,61.7,61.71,61.65,61.65,60200.0
2014-02-21 15:00:00,61.67,61.72,61.67,61.7,70000.0,61.67,61.72,61.67,61.7,70000.0
2014-02-21 15:05:00,61.71,61.77,61.69,61.77,115500.0,61.71,61.77,61.69,61.77,115500.0
2014-02-21 15:10:00,61.77,61.77,61.71,61.74,53200.0,61.77,61.77,61.71,61.74,53200.0
2014-02-21 15:15:00,61.74,61.77,61.7,61.76,74200.0,61.74,61.77,61.7,61.76,74200.0
2014-02-21 15:20:00,61.77,61.8,61.75,61.8,100800.0,61.77,61.8,61.75,61.8,100800.0
2014-02-21 15:25:00,61.79,61.83,61.79,61.81,119000.0,61.79,61.83,61.79,61.81,119000.0
2014-02-21 15:30:00,61.81,61.87,61.81,61.84,145600.0,61.81,61.87,61.81,61.84,145600.0
2014-02-21 15:35:00,61.84,61.84,61.81,61.81,143500.0,61.84,61.84,61.81,61.81,143500.0
2014-02-21 15:40:00,61.81,61.83,61.78,61.78,186200.0,61.81,61.83,61.78,61.78,186200.0
2014-02-21 15:45:00,61.78,61.81,61.76,61.8,219100.0,61.78,61.81,61.76,61.8,219100.0
2014-02-21 15:50:00,61.79,61.8,61.77,61.77,230300.0,61.79,61.8,61.77,61.77,230300.0
2014-02-21 15:55:00,61.78,61.8,61.64,61.77,484400.0,61.78,61.8,61.64,61.77,484400.0
2014-02-24 09:30:00,62.12,62.58,61.64,61.65,861000.0,62.12,62.58,61.64,61.65,861000.0
2014-02-24 09:35:00,61.7,61.77,61.21,61.33,744800.0,61.7,61.77,61.21,61.33,744800.0
2014-02-24 09:40:00,61.34,61.86,61.32,61.86,298900.0,61.34,61.86,61.32,61.86,298900.0
2014-02-24 09:45:00,61.85,62.08,61.74,61.92,315000.0,61.85,62.08,61.74,61.92,315000.0
2014-02-24 09:50:00,61.95,61.99,61.59,61.63,847700.0,61.95,61.99,61.59,61.63,847700.0
2014-02-24 09:55:00,61.61,61.61,61.43,61.61,319900.0,61.61,61.61,61.43,61.61,319900.0
2014-02-24 10:00:00,61.56,61.83,61.56,61.71,391300.0,61.56,61.83,61.56,61.71,391300.0
2014-02-24 10:05:00,61.78,62.14,61.78,62.04,422800.0,61.78,62.14,61.78,62.04,422800.0
2014-02-24 10:10:00,62.12,62.12,61.86,61.91,163100.0,62.12,62.12,61.86,61.91,163100.0
2014-02-24 10:15:00,61.92,62.39,61.92,62.39,396200.0,61.92,62.39,61.92,62.39,396200.0
2014-02-24 10:20:00,62.4,62.64,62.39,62.5,508900.0,62.4,62.64,62.39,62.5,508900.0
2014-02-24 10:25:00,62.47,62.75,62.45,62.68,514500.0,62.47,62.75,62.45,62.68,514500.0
2014-02-24 10:30:00,62.68,62.71,62.41,62.63,310100.0,62.68,62.71,62.41,62.63,310100.0
2014-02-24 10:35:00,62.57,63.02,62.57,62.96,826700.0,62.57,63.02,62.57,62.96,826700.0
2014-02-24 10:40:00,62.93,63.01,62.77,62.97,284900.0,62.93,63.01,62.77,62.97,284900.0
2014-02-24 10:45:00,62.97,62.99,62.86,62.97,160300.0,62.97,62.99,62.86,62.97,160300.0
2014-02-24 10:50:00,62.98,63.42,62.98,63.27,741300.0,62.98,63.42,62.98,63.27,741300.0
2014-02-24 10:55:00,63.27,63.35,63.14,63.22,346500.0,63.27,63.35,63.14,63.22,346500.0
2014-02-24 11:00:00,63.22,63.29,63.14,63.14,138600.0,63.22,63.29,63.14,63.14,138600.0
2014-02-24 11:05:00,63.14,63.28,63.14,63.27,163100.0,63.14,63.28,63.14,63.27,163100.0
2014-02-24 11:10:00,63.28,63.43,63.17,63.43,258300.0,63.28,63.43,63.17,63.43,258300.0
2014-02-24 11:15:00,63.43,63.57,63.32,63.36,427000.0,63.43,63.57,63.32,63.36,427000.0
2014-02-24 11:20:00,63.37,63.56,63.32,63.46,334600.0,63.37,63.56,63.32,63.46,334600.0
2014-02-24 11:25:00,63.51,63.61,63.29,63.39,385700.0,63.51,63.61,63.29,63.39,385700.0
2014-02-24 11:30:00,63.4,63.45,63.29,63.37,159600.0,63.4,63.45,63.29,63.37,159600.0
2014-02-24 11:35:00,63.36,63.36,63.19,63.22,216300.0,63.36,63.36,63.19,63.22,216300.0
2014-02-24 11:40:00,63.21,63.33,63.21,63.31,86100.0,63.21,63.33,63.21,63.31,86100.0
2014-02-24 11:45:00,63.33,63.38,63.29,63.3,140000.0,63.33,63.38,63.29,63.3,140000.0
2014-02-24 11:50:00,63.29,63.38,63.24,63.36,149100.0,63.29,63.38,63.24,63.36,149100.0
2014-02-24 11:55:00,63.38,63.39,63.25,63.29,180600.0,63.38,63.39,63.25,63.29,180600.0
2014-02-24 12:00:00,63.27,63.32,63.23,63.27,118300.0,63.27,63.32,63.23,63.27,118300.0
2014-02-24 12:05:00,63.28,63.36,63.22,63.35,84000.0,63.28,63.36,63.22,63.35,84000.0
2014-02-24 12:10:00,63.35,63.5,63.34,63.47,178500.0,63.35,63.5,63.34,63.47,178500.0
2014-02-24 12:15:00,63.46,63.71,63.46,63.65,277900.0,63.46,63.71,63.46,63.65,277900.0
2014-02-24 12:20:00,63.66,63.7,63.47,63.47,247800.0,63.66,63.7,63.47,63.47,247800.0
2014-02-24 12:25:00,63.51,63.8,63.51,63.73,378700.0,63.51,63.8,63.51,63.73,378700.0
2014-02-24 12:30:00,63.68,63.78,63.68,63.78,122500.0,63.68,63.78,63.68,63.78,122500.0
2014-02-24 12:35:00,63.75,63.84,63.69,63.75,214200.0,63.75,63.84,63.69,63.75,214200.0
2014-02-24 12:40:00,63.75,63.76,63.61,63.71,167300.0,63.75,63.76,63.61,63.71,167300.0
2014-02-24 12:45:00,63.71,63.81,63.67,63.79,128800.0,63.71,63.81,63.67,63.79,128800.0
2014-02-24 12:50:00,63.76,63.81,63.75,63.8,184100.0,63.76,63.81,63.75,63.8,184100.0
2014-02-24 12:55:00,63.77,63.86,63.77,63.85,74200.0,63.77,63.86,63.77,63.85,74200.0
2014-02-24 13:00:00,63.84,63.86,63.78,63.81,124600.0,63.84,63.86,63.78,63.81,124600.0
2014-02-24 13:05:00,63.84,63.84,63.73,63.78,93800.0,63.84,63.84,63.73,63.78,93800.0
2014-02-24 13:10:00,63.75,63.75,63.68,63.74,117600.0,63.75,63.75,63.68,63.74,117600.0
2014-02-24 13:15:00,63.73,63.74,63.65,63.65,117600.0,63.73,63.74,63.65,63.65,117600.0
2014-02-24 13:20:00,63.64,63.68,63.6,63.66,166600.0,63.64,63.68,63.6,63.66,166600.0
2014-02-24 13:25:00,63.67,63.85,63.6,63.76,254800.0,63.67,63.85,63.6,63.76,254800.0
2014-02-24 13:30:00,63.71,63.78,63.66,63.76,109200.0,63.71,63.78,63.66,63.76,109200.0
2014-02-24 13:35:00,63.76,63.76,63.66,63.67,79100.0,63.76,63.76,63.66,63.67,79100.0
2014-02-24 13:40:00,63.68,63.73,63.62,63.62,74200.0,63.68,63.73,63.62,63.62,74200.0
2014-02-24 13:45:00,63.61,63.69,63.51,63.58,212100.0,63.61,63.69,63.51,63.58,212100.0
2014-02-24 13:50:00,63.59,63.64,63.55,63.58,110600.0,63.59,63.64,63.55,63.58,110600.0
2014-02-24 13:55:00,63.56,63.71,63.55,63.69,130900.0,63.56,63.71,63.55,63.69,130900.0
2014-02-24 14:00:00,63.71,63.84,63.68,63.84,241500.0,63.71,63.84,63.68,63.84,241500.0
2014-02-24 14:05:00,63.83,63.85,63.79,63.8,126000.0,63.83,63.85,63.79,63.8,126000.0
2014-02-24 14:10:00,63.8,63.86,63.79,63.85,98000.0,63.8,63.86,63.79,63.85,98000.0
2014-02-24 14:15:00,63.82,63.93,63.8,63.92,325500.0,63.82,63.93,63.8,63.92,325500.0
2014-02-24 14:20:00,63.91,63.98,63.86,63.89,275100.0,63.91,63.98,63.86,63.89,275100.0
2014-02-24 14:25:00,63.91,64.12,63.91,64.12,315000.0,63.91,64.12,63.91,64.12,315000.0
2014-02-24 14:30:00,64.1,64.17,64.04,64.11,283500.0,64.1,64.17,64.04,64.11,283500.0
2014-02-24 14:35:00,64.14,64.16,64.03,64.11,220500.0,64.14,64.16,64.03,64.11,220500.0
2014-02-24 14:40:00,64.13,64.17,64.08,64.17,151900.0,64.13,64.17,64.08,64.17,151900.0
2014-02-24 14:45:00,64.16,64.2,64.08,64.11,251300.0,64.16,64.2,64.08,64.11,251300.0
2014-02-24 14:50:00,64.11,64.24,64.01,64.23,268100.0,64.11,64.24,64.01,64.23,268100.0
2014-02-24 14:55:00,64.22,64.23,64.03,64.12,207200.0,64.22,64.23,64.03,64.12,207200.0
2014-02-24 15:00:00,64.13,64.13,63.89,64.01,266000.0,64.13,64.13,63.89,64.01,266000.0
2014-02-24 15:05:00,64.03,64.07,63.93,64.0,130900.0,64.03,64.07,63.93,64.0,130900.0
2014-02-24 15:10:00,64.03,64.03,63.89,63.96,193900.0,64.03,64.03,63.89,63.96,193900.0
2014-02-24 15:15:00,63.96,63.99,63.83,63.9,317100.0,63.96,63.99,63.83,63.9,317100.0
2014-02-24 15:20:00,63.9,64.0,63.87,63.95,260400.0,63.9,64.0,63.87,63.95,260400.0
2014-02-24 15:25:00,63.93,63.98,63.76,63.77,198100.0,63.93,63.98,63.76,63.77,198100.0
2014-02-24 15:30:00,63.74,63.93,63.72,63.93,171500.0,63.74,63.93,63.72,63.93,171500.0
2014-02-24 15:35:00,63.91,63.99,63.89,63.93,114100.0,63.91,63.99,63.89,63.93,114100.0
2014-02-24 15:40:00,63.94,64.0,63.87,63.88,130200.0,63.94,64.0,63.87,63.88,130200.0
2014-02-24 15:45:00,63.88,63.96,63.87,63.92,133000.0,63.88,63.96,63.87,63.92,133000.0
2014-02-24 15:50:00,63.92,64.1,63.89,63.92,560000.0,63.92,64.1,63.89,63.92,560000.0
2014-02-24 15:55:00,63.95,64.0,63.82,63.83,581700.0,63.95,64.0,63.82,63.83,581700.0
2014-02-25 09:30:00,64.3,64.3,63.63,63.67,971600.0,64.3,64.3,63.63,63.67,971600.0
2014-02-25 09:35:00,63.67,64.2,63.57,63.9,456400.0,63.67,64.2,63.57,63.9,456400.0
2014-02-25 09:40:00,63.9,64.24,63.9,64.12,291900.0,63.9,64.24,63.9,64.12,291900.0
2014-02-25 09:45:00,64.13,64.17,63.72,63.75,244300.0,64.13,64.17,63.72,63.75,244300.0
2014-02-25 09:50:00,63.72,64.0,63.65,63.94,384300.0,63.72,64.0,63.65,63.94,384300.0
2014-02-25 09:55:00,63.92,64.18,63.89,64.18,301000.0,63.92,64.18,63.89,64.18,301000.0
2014-02-25 10:00:00,64.18,64.18,63.79,63.79,210700.0,64.18,64.18,63.79,63.79,210700.0
2014-02-25 10:05:00,63.79,63.98,63.79,63.94,276500.0,63.79,63.98,63.79,63.94,276500.0
2014-02-25 10:10:00,63.94,63.98,63.71,63.8,263200.0,63.94,63.98,63.71,63.8,263200.0
2014-02-25 10:15:00,63.84,63.97,63.71,63.97,128100.0,63.84,63.97,63.71,63.97,128100.0
2014-02-25 10:20:00,63.98,64.09,63.91,63.96,257600.0,63.98,64.09,63.91,63.96,257600.0
2014-02-25 10:25:00,63.99,64.03,63.91,63.91,102200.0,63.99,64.03,63.91,63.91,102200.0
2014-02-25 10:30:00,63.93,64.03,63.8,63.8,145600.0,63.93,64.03,63.8,63.8,145600.0
2014-02-25 10:35:00,63.84,64.18,63.83,64.17,222600.0,63.84,64.18,63.83,64.17,222600.0
2014-02-25 10:40:00,64.17,64.64,64.14,64.59,603400.0,64.17,64.64,64.14,64.59,603400.0
2014-02-25 10:45:00,64.55,64.71,64.44,64.71,305900.0,64.55,64.71,64.44,64.71,305900.0
2014-02-25 10:50:00,64.7,64.79,64.61,64.61,266700.0,64.7,64.79,64.61,64.61,266700.0
2014-02-25 10:55:00,64.6,64.93,64.59,64.9,434000.0,64.6,64.93,64.59,64.9,434000.0
2014-02-25 11:00:00,64.89,65.17,64.86,65.06,630000.0,64.89,65.17,64.86,65.06,630000.0
2014-02-25 11:05:00,65.03,65.04,64.89,64.93,235200.0,65.03,65.04,64.89,64.93,235200.0
2014-02-25 11:10:00,64.93,65.04,64.89,65.03,208600.0,64.93,65.04,64.89,65.03,208600.0
2014-02-25 11:15:00,64.98,65.34,64.98,65.33,347200.0,64.98,65.34,64.98,65.33,347200.0
2014-02-25 11:20:00,65.32,65.34,65.21,65.34,257600.0,65.32,65.34,65.21,65.34,257600.0
2014-02-25 11:25:00,65.31,65.4,65.27,65.4,218400.0,65.31,65.4,65.27,65.4,218400.0
2014-02-25 11:30:00,65.4,65.4,65.27,65.32,170100.0,65.4,65.4,65.27,65.32,170100.0
2014-02-25 11:35:00,65.33,65.36,65.1,65.12,166600.0,65.33,65.36,65.1,65.12,166600.0
2014-02-25 11:40:00,65.15,65.21,65.1,65.19,146300.0,65.15,65.21,65.1,65.19,146300.0
2014-02-25 11:45:00,65.18,65.21,65.09,65.2,133000.0,65.18,65.21,65.09,65.2,133000.0
2014-02-25 11:50:00,65.21,65.29,64.94,64.96,156800.0,65.21,65.29,64.94,64.96,156800.0
2014-02-25 11:55:00,64.96,65.04,64.94,65.02,145600.0,64.96,65.04,64.94,65.02,145600.0
2014-02-25 12:00:00,65.01,65.04,64.86,64.89,235900.0,65.01,65.04,64.86,64.89,235900.0
2014-02-25 12:05:00,64.92,65.03,64.86,65.01,159600.0,64.92,65.03,64.86,65.01,159600.0
2014-02-25 12:10:00,65.0,65.1,64.93,65.01,135100.0,65.0,65.1,64.93,65.01,135100.0
2014-02-25 12:15:00,65.04,65.26,65.04,65.07,310800.0,65.04,65.26,65.04,65.07,310800.0
2014-02-25 12:20:00,65.07,65.14,64.94,65.14,146300.0,65.07,65.14,64.94,65.14,146300.0
2014-02-25 12:25:00,65.07,65.13,65.02,65.06,100100.0,65.07,65.13,65.02,65.06,100100.0
2014-02-25 12:30:00,65.06,65.06,64.93,64.93,81200.0,65.06,65.06,64.93,64.93,81200.0
2014-02-25 12:35:00,64.97,65.0,64.77,64.81,203000.0,64.97,65.0,64.77,64.81,203000.0
2014-02-25 12:40:00,64.82,64.84,64.69,64.84,212100.0,64.82,64.84,64.69,64.84,212100.0
2014-02-25 12:45:00,64.85,64.98,64.82,64.89,123200.0,64.85,64.98,64.82,64.89,123200.0
2014-02-25 12:50:00,64.92,64.92,64.85,64.9,82600.0,64.92,64.92,64.85,64.9,82600.0
2014-02-25 12:55:00,64.92,64.99,64.9,64.93,69300.0,64.92,64.99,64.9,64.93,69300.0
2014-02-25 13:00:00,64.93,65.07,64.93,65.0,148400.0,64.93,65.07,64.93,65.0,148400.0
2014-02-25 13:05:00,65.03,65.1,65.0,65.01,91700.0,65.03,65.1,65.0,65.01,91700.0
2014-02-25 13:10:00,65.08,65.08,64.89,64.93,136500.0,65.08,65.08,64.89,64.93,136500.0
2014-02-25 13:15:00,64.88,65.06,64.87,64.96,65100.0,64.88,65.06,64.87,64.96,65100.0
2014-02-25 13:20:00,64.92,64.99,64.92,64.95,34300.0,64.92,64.99,64.92,64.95,34300.0
2014-02-25 13:25:00,64.99,65.03,64.85,64.99,94500.0,64.99,65.03,64.85,64.99,94500.0
2014-02-25 13:30:00,64.99,64.99,64.93,64.96,32900.0,64.99,64.99,64.93,64.96,32900.0
2014-02-25 13:35:00,64.97,64.97,64.85,64.87,46200.0,64.97,64.97,64.85,64.87,46200.0
2014-02-25 13:40:00,64.85,64.91,64.76,64.85,127400.0,64.85,64.91,64.76,64.85,127400.0
2014-02-25 13:45:00,64.8,64.83,64.64,64.67,181300.0,64.8,64.83,64.64,64.67,181300.0
2014-02-25 13:50:00,64.67,64.7,64.59,64.68,111300.0,64.67,64.7,64.59,64.68,111300.0
2014-02-25 13:55:00,64.65,64.76,64.63,64.63,81200.0,64.65,64.76,64.63,64.63,81200.0
2014-02-25 14:00:00,64.63,64.71,64.57,64.57,172200.0,64.63,64.71,64.57,64.57,172200.0
2014-02-25 14:05:00,64.57,64.71,64.49,64.71,269500.0,64.57,64.71,64.49,64.71,269500.0
2014-02-25 14:10:00,64.69,64.94,64.63,64.84,153300.0,64.69,64.94,64.63,64.84,153300.0
2014-02-25 14:15:00,64.83,64.9,64.8,64.83,42000.0,64.83,64.9,64.8,64.83,42000.0
2014-02-25 14:20:00,64.83,64.83,64.71,64.73,39200.0,64.83,64.83,64.71,64.73,39200.0
2014-02-25 14:25:00,64.73,64.78,64.68,64.77,48300.0,64.73,64.78,64.68,64.77,48300.0
2014-02-25 14:30:00,64.75,64.78,64.69,64.73,32900.0,64.75,64.78,64.69,64.73,32900.0
2014-02-25 14:35:00,64.73,64.81,64.72,64.73,30100.0,64.73,64.81,64.72,64.73,30100.0
2014-02-25 14:40:00,64.75,64.82,64.73,64.77,72800.0,64.75,64.82,64.73,64.77,72800.0
2014-02-25 14:45:00,64.76,64.82,64.73,64.73,44100.0,64.76,64.82,64.73,64.73,44100.0
2014-02-25 14:50:00,64.75,64.81,64.74,64.78,189000.0,64.75,64.81,64.74,64.78,189000.0
2014-02-25 14:55:00,64.8,64.91,64.75,64.91,161700.0,64.8,64.91,64.75,64.91,161700.0
2014-02-25 15:00:00,64.91,64.91,64.81,64.81,39200.0,64.91,64.91,64.81,64.81,39200.0
2014-02-25 15:05:00,64.82,64.86,64.76,64.81,102900.0,64.82,64.86,64.76,64.81,102900.0
2014-02-25 15:10:00,64.8,64.82,64.6,64.67,312900.0,64.8,64.82,64.6,64.67,312900.0
2014-02-25 15:15:00,64.61,64.7,64.61,64.69,93800.0,64.61,64.7,64.61,64.69,93800.0
2014-02-25 15:20:00,64.64,64.71,64.6,64.64,113400.0,64.64,64.71,64.6,64.64,113400.0
2014-02-25 15:25:00,64.63,64.69,64.61,64.63,42700.0,64.63,64.69,64.61,64.63,42700.0
2014-02-25 15:30:00,64.61,64.78,64.61,64.68,126700.0,64.61,64.78,64.61,64.68,126700.0
2014-02-25 15:35:00,64.69,64.71,64.64,64.69,109900.0,64.69,64.71,64.64,64.69,109900.0
2014-02-25 15:40:00,64.69,64.74,64.64,64.66,103600.0,64.69,64.74,64.64,64.66,103600.0
2014-02-25 15:45:00,64.66,64.73,64.59,64.66,356300.0,64.66,64.73,64.59,64.66,356300.0
2014-02-25 15:50:00,64.66,64.7,64.6,64.61,191100.0,64.66,64.7,64.6,64.61,191100.0
2014-02-25 15:55:00,64.62,64.73,64.6,64.72,308000.0,64.62,64.73,64.6,64.72,308000.0
2014-02-26 09:30:00,65.13,65.13,64.74,64.74,458500.0,65.13,65.13,64.74,64.74,458500.0
2014-02-26 09:35:00,64.78,64.87,64.52,64.77,416500.0,64.78,64.87,64.52,64.77,416500.0
2014-02-26 09:40:00,64.77,65.14,64.63,64.63,326900.0,64.77,65.14,64.63,64.63,326900.0
2014-02-26 09:45:00,64.6,64.78,64.17,64.23,468300.0,64.6,64.78,64.17,64.23,468300.0
2014-02-26 09:50:00,64.21,64.59,64.21,64.44,521500.0,64.21,64.59,64.21,64.44,521500.0
2014-02-26 09:55:00,64.43,64.73,64.28,64.56,1094100.0,64.43,64.73,64.28,64.56,1094100.0
2014-02-26 10:00:00,64.56,64.88,64.55,64.88,311500.0,64.56,64.88,64.55,64.88,311500.0
2014-02-26 10:05:00,64.88,64.98,64.76,64.94,457800.0,64.88,64.98,64.76,64.94,457800.0
2014-02-26 10:10:00,64.94,65.0,64.7,64.72,227500.0,64.94,65.0,64.7,64.72,227500.0
2014-02-26 10:15:00,64.7,64.88,64.64,64.73,423500.0,64.7,64.88,64.64,64.73,423500.0
2014-02-26 10:20:00,64.76,64.77,64.66,64.72,93800.0,64.76,64.77,64.66,64.72,93800.0
2014-02-26 10:25:00,64.76,64.82,64.47,64.62,253400.0,64.76,64.82,64.47,64.62,253400.0
2014-02-26 10:30:00,64.63,64.81,64.58,64.6,119000.0,64.63,64.81,64.58,64.6,119000.0
2014-02-26 10:35:00,64.6,64.7,64.57,64.61,246400.0,64.6,64.7,64.57,64.61,246400.0
2014-02-26 10:40:00,64.61,64.65,64.37,64.37,247100.0,64.61,64.65,64.37,64.37,247100.0
2014-02-26 10:45:00,64.36,64.51,64.29,64.47,164500.0,64.36,64.51,64.29,64.47,164500.0
2014-02-26 10:50:00,64.49,64.66,64.45,64.53,88900.0,64.49,64.66,64.45,64.53,88900.0
2014-02-26 10:55:00,64.52,64.52,64.38,64.45,188300.0,64.52,64.52,64.38,64.45,188300.0
2014-02-26 11:00:00,64.42,64.53,64.4,64.47,70700.0,64.42,64.53,64.4,64.47,70700.0
2014-02-26 11:05:00,64.45,64.61,64.4,64.4,211400.0,64.45,64.61,64.4,64.4,211400.0
2014-02-26 11:10:00,64.47,64.64,64.44,64.55,126000.0,64.47,64.64,64.44,64.55,126000.0
2014-02-26 11:15:00,64.55,64.64,64.55,64.61,37100.0,64.55,64.64,64.55,64.61,37100.0
2014-02-26 11:20:00,64.6,64.64,64.51,64.52,74200.0,64.6,64.64,64.51,64.52,74200.0
2014-02-26 11:25:00,64.51,64.55,64.42,64.54,170100.0,64.51,64.55,64.42,64.54,170100.0
2014-02-26 11:30:00,64.57,64.62,64.45,64.56,49700.0,64.57,64.62,64.45,64.56,49700.0
2014-02-26 11:35:00,64.54,64.86,64.54,64.77,154000.0,64.54,64.86,64.54,64.77,154000.0
2014-02-26 11:40:00,64.78,64.84,64.65,64.73,219100.0,64.78,64.84,64.65,64.73,219100.0
2014-02-26 11:45:00,64.76,64.78,64.67,64.74,198800.0,64.76,64.78,64.67,64.74,198800.0
2014-02-26 11:50:00,64.74,64.75,64.59,64.59,122500.0,64.74,64.75,64.59,64.59,122500.0
2014-02-26 11:55:00,64.61,64.62,64.51,64.56,70000.0,64.61,64.62,64.51,64.56,70000.0
2014-02-26 12:00:00,64.55,64.57,64.47,64.57,52500.0,64.55,64.57,64.47,64.57,52500.0
2014-02-26 12:05:00,64.59,64.65,64.55,64.55,22400.0,64.59,64.65,64.55,64.55,22400.0
2014-02-26 12:10:00,64.58,64.6,64.48,64.6,32200.0,64.58,64.6,64.48,64.6,32200.0
2014-02-26 12:15:00,64.57,64.61,64.54,64.61,56000.0,64.57,64.61,64.54,64.61,56000.0
2014-02-26 12:20:00,64.58,64.61,64.55,64.6,7000.0,64.58,64.61,64.55,64.6,7000.0
2014-02-26 12:25:00,64.57,64.71,64.53,64.71,32900.0,64.57,64.71,64.53,64.71,32900.0
2014-02-26 12:30:00,64.69,64.71,64.62,64.67,58100.0,64.69,64.71,64.62,64.67,58100.0
2014-02-26 12:35:00,64.66,64.69,64.59,64.69,34300.0,64.66,64.69,64.59,64.69,34300.0
2014-02-26 12:40:00,64.66,64.68,64.57,64.64,43400.0,64.66,64.68,64.57,64.64,43400.0
2014-02-26 12:45:00,64.64,64.71,64.59,64.63,24500.0,64.64,64.71,64.59,64.63,24500.0
2014-02-26 12:50:00,64.59,64.65,64.59,64.64,39900.0,64.59,64.65,64.59,64.64,39900.0
2014-02-26 12:55:00,64.64,64.64,64.6,64.6,79100.0,64.64,64.64,64.6,64.6,79100.0
2014-02-26 13:00:00,64.61,64.64,64.47,64.49,64400.0,64.61,64.64,64.47,64.49,64400.0
2014-02-26 13:05:00,64.47,64.57,64.47,64.5,56000.0,64.47,64.57,64.47,64.5,56000.0
2014-02-26 13:10:00,64.47,64.59,64.47,64.58,26600.0,64.47,64.59,64.47,64.58,26600.0
2014-02-26 13:15:00,64.56,64.61,64.53,64.6,61600.0,64.56,64.61,64.53,64.6,61600.0
2014-02-26 13:20:00,64.6,64.63,64.53,64.53,80500.0,64.6,64.63,64.53,64.53,80500.0
2014-02-26 13:25:00,64.56,64.63,64.56,64.59,40600.0,64.56,64.63,64.56,64.59,40600.0
2014-02-26 13:30:00,64.59,64.63,64.52,64.56,44800.0,64.59,64.63,64.52,64.56,44800.0
2014-02-26 13:35:00,64.51,64.63,64.51,64.63,28700.0,64.51,64.63,64.51,64.63,28700.0
2014-02-26 13:40:00,64.62,64.62,64.54,64.54,51100.0,64.62,64.62,64.54,64.54,51100.0
2014-02-26 13:45:00,64.52,64.59,64.47,64.5,35700.0,64.52,64.59,64.47,64.5,35700.0
2014-02-26 13:50:00,64.48,64.5,64.4,64.43,77000.0,64.48,64.5,64.4,64.43,77000.0
2014-02-26 13:55:00,64.41,64.48,64.35,64.35,186200.0,64.41,64.48,64.35,64.35,186200.0
2014-02-26 14:00:00,64.31,64.48,64.31,64.41,141400.0,64.31,64.48,64.31,64.41,141400.0
2014-02-26 14:05:00,64.43,64.43,64.11,64.12,304500.0,64.43,64.43,64.11,64.12,304500.0
2014-02-26 14:10:00,64.13,64.16,64.03,64.06,193900.0,64.13,64.16,64.03,64.06,193900.0
2014-02-26 14:15:00,64.05,64.11,63.93,63.93,271600.0,64.05,64.11,63.93,63.93,271600.0
2014-02-26 14:20:00,63.94,64.0,63.86,63.98,312900.0,63.94,64.0,63.86,63.98,312900.0
2014-02-26 14:25:00,63.95,63.98,63.76,63.76,201600.0,63.95,63.98,63.76,63.76,201600.0
2014-02-26 14:30:00,63.73,63.96,63.71,63.87,167300.0,63.73,63.96,63.71,63.87,167300.0
2014-02-26 14:35:00,63.86,63.92,63.79,63.85,70000.0,63.86,63.92,63.79,63.85,70000.0
2014-02-26 14:40:00,63.84,63.94,63.84,63.89,55300.0,63.84,63.94,63.84,63.89,55300.0
2014-02-26 14:45:00,63.87,63.94,63.8,63.92,77000.0,63.87,63.94,63.8,63.92,77000.0
2014-02-26 14:50:00,63.89,63.92,63.75,63.76,79100.0,63.89,63.92,63.75,63.76,79100.0
2014-02-26 14:55:00,63.75,63.9,63.75,63.89,68600.0,63.75,63.9,63.75,63.89,68600.0
2014-02-26 15:00:00,63.91,64.06,63.9,64.02,212100.0,63.91,64.06,63.9,64.02,212100.0
2014-02-26 15:05:00,64.05,64.12,63.96,64.01,107100.0,64.05,64.12,63.96,64.01,107100.0
2014-02-26 15:10:00,64.01,64.03,63.88,63.95,288400.0,64.01,64.03,63.88,63.95,288400.0
2014-02-26 15:15:00,63.95,64.04,63.87,63.87,120400.0,63.95,64.04,63.87,63.87,120400.0
2014-02-26 15:20:00,63.92,64.02,63.88,64.01,84000.0,63.92,64.02,63.88,64.01,84000.0
2014-02-26 15:25:00,64.01,64.1,63.96,64.0,79100.0,64.01,64.1,63.96,64.0,79100.0
2014-02-26 15:30:00,64.0,64.12,64.0,64.11,126700.0,64.0,64.12,64.0,64.11,126700.0
2014-02-26 15:35:00,64.1,64.18,64.05,64.18,71400.0,64.1,64.18,64.05,64.18,71400.0
2014-02-26 15:40:00,64.19,64.21,64.15,64.15,89600.0,64.19,64.21,64.15,64.15,89600.0
2014-02-26 15:45:00,64.2,64.2,64.0,64.0,100800.0,64.2,64.2,64.0,64.0,100800.0
2014-02-26 15:50:00,64.03,64.13,64.01,64.09,141400.0,64.03,64.13,64.01,64.09,141400.0
2014-02-26 15:55:00,64.08,64.13,64.05,64.11,259000.0,64.08,64.13,64.05,64.11,259000.0
2014-02-27 09:30:00,63.98,64.26,63.98,64.14,266000.0,63.98,64.26,63.98,64.14,266000.0
2014-02-27 09:35:00,64.13,64.53,64.13,64.42,614600.0,64.13,64.53,64.13,64.42,614600.0
2014-02-27 09:40:00,64.47,64.7,64.47,64.53,441000.0,64.47,64.7,64.47,64.53,441000.0
2014-02-27 09:45:00,64.56,64.68,64.46,64.53,466900.0,64.56,64.68,64.46,64.53,466900.0
2014-02-27 09:50:00,64.54,64.54,64.25,64.4,241500.0,64.54,64.54,64.25,64.4,241500.0
2014-02-27 09:55:00,64.34,64.57,64.33,64.5,113400.0,64.34,64.57,64.33,64.5,113400.0
2014-02-27 10:00:00,64.54,64.57,64.36,64.36,119700.0,64.54,64.57,64.36,64.36,119700.0
2014-02-27 10:05:00,64.32,64.49,64.27,64.36,137200.0,64.32,64.49,64.27,64.36,137200.0
2014-02-27 10:10:00,64.36,64.47,64.31,64.39,415100.0,64.36,64.47,64.31,64.39,415100.0
2014-02-27 10:15:00,64.36,64.58,64.36,64.52,104300.0,64.36,64.58,64.36,64.52,104300.0
2014-02-27 10:20:00,64.54,64.64,64.5,64.64,87500.0,64.54,64.64,64.5,64.64,87500.0
2014-02-27 10:25:00,64.62,64.68,64.57,64.61,96600.0,64.62,64.68,64.57,64.61,96600.0
2014-02-27 10:30:00,64.64,64.77,64.61,64.76,147700.0,64.64,64.77,64.61,64.76,147700.0
2014-02-27 10:35:00,64.76,64.88,64.71,64.83,133000.0,64.76,64.88,64.71,64.83,133000.0
2014-02-27 10:40:00,64.83,64.83,64.63,64.66,92400.0,64.83,64.83,64.63,64.66,92400.0
2014-02-27 10:45:00,64.64,64.68,64.62,64.66,59500.0,64.64,64.68,64.62,64.66,59500.0
2014-02-27 10:50:00,64.66,64.78,64.62,64.72,166600.0,64.66,64.78,64.62,64.72,166600.0
2014-02-27 10:55:00,64.7,64.72,64.52,64.72,79800.0,64.7,64.72,64.52,64.72,79800.0
2014-02-27 11:00:00,64.72,64.78,64.58,64.75,78400.0,64.72,64.78,64.58,64.75,78400.0
2014-02-27 11:05:00,64.76,64.79,64.67,64.72,205100.0,64.76,64.79,64.67,64.72,205100.0
2014-02-27 11:10:00,64.69,64.74,64.64,64.71,47600.0,64.69,64.74,64.64,64.71,47600.0
2014-02-27 11:15:00,64.71,64.76,64.65,64.65,86100.0,64.71,64.76,64.65,64.65,86100.0
2014-02-27 11:20:00,64.63,64.64,64.5,64.51,128100.0,64.63,64.64,64.5,64.51,128100.0
2014-02-27 11:25:00,64.53,64.55,64.46,64.46,113400.0,64.53,64.55,64.46,64.46,113400.0
2014-02-27 11:30:00,64.51,64.52,64.33,64.41,121800.0,64.51,64.52,64.33,64.41,121800.0
2014-02-27 11:35:00,64.39,64.39,64.29,64.36,79100.0,64.39,64.39,64.29,64.36,79100.0
2014-02-27 11:40:00,64.34,64.39,64.22,64.35,71400.0,64.34,64.39,64.22,64.35,71400.0
2014-02-27 11:45:00,64.31,64.31,64.16,64.16,70700.0,64.31,64.31,64.16,64.16,70700.0
2014-02-27 11:50:00,64.24,64.33,64.21,64.31,63700.0,64.24,64.33,64.21,64.31,63700.0
2014-02-27 11:55:00,64.33,64.38,64.28,64.3,44800.0,64.33,64.38,64.28,64.3,44800.0
2014-02-27 12:00:00,64.3,64.45,64.28,64.43,58800.0,64.3,64.45,64.28,64.43,58800.0
2014-02-27 12:05:00,64.41,64.44,64.29,64.34,52500.0,64.41,64.44,64.29,64.34,52500.0
2014-02-27 12:10:00,64.32,64.56,64.3,64.55,65100.0,64.32,64.56,64.3,64.55,65100.0
2014-02-27 12:15:00,64.54,64.62,64.54,64.59,56700.0,64.54,64.62,64.54,64.59,56700.0
2014-02-27 12:20:00,64.6,64.6,64.51,64.52,39900.0,64.6,64.6,64.51,64.52,39900.0
2014-02-27 12:25:00,64.52,64.56,64.43,64.55,26600.0,64.52,64.56,64.43,64.55,26600.0
2014-02-27 12:30:00,64.55,64.55,64.44,64.5,20300.0,64.55,64.55,64.44,64.5,20300.0
2014-02-27 12:35:00,64.49,64.55,64.48,64.53,36400.0,64.49,64.55,64.48,64.53,36400.0
2014-02-27 12:40:00,64.49,64.57,64.47,64.55,42700.0,64.49,64.57,64.47,64.55,42700.0
2014-02-27 12:45:00,64.54,64.59,64.51,64.59,23800.0,64.54,64.59,64.51,64.59,23800.0
2014-02-27 12:50:00,64.58,64.58,64.5,64.54,35700.0,64.58,64.58,64.5,64.54,35700.0
2014-02-27 12:55:00,64.52,64.56,64.52,64.55,8400.0,64.52,64.56,64.52,64.55,8400.0
2014-02-27 13:00:00,64.53,64.6,64.48,64.57,79800.0,64.53,64.6,64.48,64.57,79800.0
2014-02-27 13:05:00,64.56,64.57,64.47,64.5,88900.0,64.56,64.57,64.47,64.5,88900.0
2014-02-27 13:10:00,64.5,64.6,64.47,64.59,32200.0,64.5,64.6,64.47,64.59,32200.0
2014-02-27 13:15:00,64.59,64.64,64.57,64.57,97300.0,64.59,64.64,64.57,64.57,97300.0
2014-02-27 13:20:00,64.59,64.64,64.57,64.64,69300.0,64.59,64.64,64.57,64.64,69300.0
2014-02-27 13:25:00,64.61,64.68,64.61,64.68,102200.0,64.61,64.68,64.61,64.68,102200.0
2014-02-27 13:30:00,64.68,64.7,64.58,64.61,82600.0,64.68,64.7,64.58,64.61,82600.0
2014-02-27 13:35:00,64.63,64.71,64.59,64.65,73500.0,64.63,64.71,64.59,64.65,73500.0
2014-02-27 13:40:00,64.66,64.66,64.53,64.66,62300.0,64.66,64.66,64.53,64.66,62300.0
2014-02-27 13:45:00,64.66,64.7,64.6,64.66,73500.0,64.66,64.7,64.6,64.66,73500.0
2014-02-27 13:50:00,64.66,64.68,64.62,64.67,37800.0,64.66,64.68,64.62,64.67,37800.0
2014-02-27 13:55:00,64.67,64.69,64.62,64.67,77000.0,64.67,64.69,64.62,64.67,77000.0
2014-02-27 14:00:00,64.66,64.69,64.63,64.63,46200.0,64.66,64.69,64.63,64.63,46200.0
2014-02-27 14:05:00,64.63,64.63,64.59,64.61,21000.0,64.63,64.63,64.59,64.61,21000.0
2014-02-27 14:10:00,64.61,64.65,64.59,64.64,84700.0,64.61,64.65,64.59,64.64,84700.0
2014-02-27 14:15:00,64.61,64.65,64.61,64.63,93100.0,64.61,64.65,64.61,64.63,93100.0
2014-02-27 14:20:00,64.64,64.66,64.5,64.52,66500.0,64.64,64.66,64.5,64.52,66500.0
2014-02-27 14:25:00,64.54,64.57,64.51,64.54,89600.0,64.54,64.57,64.51,64.54,89600.0
2014-02-27 14:30:00,64.55,64.59,64.52,64.58,39900.0,64.55,64.59,64.52,64.58,39900.0
2014-02-27 14:35:00,64.6,64.62,64.56,64.62,65100.0,64.6,64.62,64.56,64.62,65100.0
2014-02-27 14:40:00,64.61,64.61,64.5,64.53,26600.0,64.61,64.61,64.5,64.53,26600.0
2014-02-27 14:45:00,64.5,64.55,64.48,64.5,62300.0,64.5,64.55,64.48,64.5,62300.0
2014-02-27 14:50:00,64.48,64.57,64.48,64.57,23100.0,64.48,64.57,64.48,64.57,23100.0
2014-02-27 14:55:00,64.57,64.6,64.55,64.55,140000.0,64.57,64.6,64.55,64.55,140000.0
2014-02-27 15:00:00,64.58,64.58,64.48,64.56,57400.0,64.58,64.58,64.48,64.56,57400.0
2014-02-27 15:05:00,64.54,64.63,64.54,64.6,74200.0,64.54,64.63,64.54,64.6,74200.0
2014-02-27 15:10:00,64.61,64.63,64.53,64.57,152600.0,64.61,64.63,64.53,64.57,152600.0
2014-02-27 15:15:00,64.56,64.63,64.56,64.57,56000.0,64.56,64.63,64.56,64.57,56000.0
2014-02-27 15:20:00,64.56,64.63,64.55,64.56,88900.0,64.56,64.63,64.55,64.56,88900.0
2014-02-27 15:25:00,64.55,64.64,64.55,64.6,54600.0,64.55,64.64,64.55,64.6,54600.0
2014-02-27 15:30:00,64.56,64.64,64.56,64.6,54600.0,64.56,64.64,64.56,64.6,54600.0
2014-02-27 15:35:00,64.6,64.64,64.56,64.62,100100.0,64.6,64.64,64.56,64.62,100100.0
2014-02-27 15:40:00,64.61,64.61,64.58,64.61,65100.0,64.61,64.61,64.58,64.61,65100.0
2014-02-27 15:45:00,64.6,64.61,64.51,64.52,150500.0,64.6,64.61,64.51,64.52,150500.0
2014-02-27 15:50:00,64.52,64.55,64.5,64.53,184800.0,64.52,64.55,64.5,64.53,184800.0
2014-02-27 15:55:00,64.52,64.61,64.5,64.57,331100.0,64.52,64.61,64.5,64.57,331100.0
2014-02-28 09:30:00,64.67,64.75,64.45,64.54,337400.0,64.67,64.75,64.45,64.54,337400.0
2014-02-28 09:35:00,64.58,64.87,64.53,64.79,562100.0,64.58,64.87,64.53,64.79,562100.0
2014-02-28 09:40:00,64.82,64.89,64.67,64.75,182000.0,64.82,64.89,64.67,64.75,182000.0
2014-02-28 09:45:00,64.72,64.82,64.58,64.59,536900.0,64.72,64.82,64.58,64.59,536900.0
2014-02-28 09:50:00,64.61,64.65,64.52,64.55,107100.0,64.61,64.65,64.52,64.55,107100.0
2014-02-28 09:55:00,64.56,64.64,64.44,64.44,241500.0,64.56,64.64,64.44,64.44,241500.0
2014-02-28 10:00:00,64.46,64.55,64.16,64.41,1323700.0,64.46,64.55,64.16,64.41,1323700.0
2014-02-28 10:05:00,64.44,64.45,64.25,64.26,100100.0,64.44,64.45,64.25,64.26,100100.0
2014-02-28 10:10:00,64.28,64.32,64.19,64.26,128800.0,64.28,64.32,64.19,64.26,128800.0
2014-02-28 10:15:00,64.28,64.33,64.14,64.2,178500.0,64.28,64.33,64.14,64.2,178500.0
2014-02-28 10:20:00,64.18,64.26,64.15,64.21,168700.0,64.18,64.26,64.15,64.21,168700.0
2014-02-28 10:25:00,64.21,64.31,64.18,64.25,105000.0,64.21,64.31,64.18,64.25,105000.0
2014-02-28 10:30:00,64.21,64.31,64.21,64.21,54600.0,64.21,64.31,64.21,64.21,54600.0
2014-02-28 10:35:00,64.2,64.31,64.2,64.28,20300.0,64.2,64.31,64.2,64.28,20300.0
2014-02-28 10:40:00,64.28,64.46,64.27,64.45,95200.0,64.28,64.46,64.27,64.45,95200.0
2014-02-28 10:45:00,64.47,64.51,64.36,64.44,101500.0,64.47,64.51,64.36,64.44,101500.0
2014-02-28 10:50:00,64.49,64.5,64.43,64.48,30100.0,64.49,64.5,64.43,64.48,30100.0
2014-02-28 10:55:00,64.47,64.47,64.29,64.34,59500.0,64.47,64.47,64.29,64.34,59500.0
2014-02-28 11:00:00,64.39,64.41,64.31,64.31,331100.0,64.39,64.41,64.31,64.31,331100.0
2014-02-28 11:05:00,64.36,64.46,64.34,64.39,40600.0,64.36,64.46,64.34,64.39,40600.0
2014-02-28 11:10:00,64.39,64.43,64.32,64.32,51800.0,64.39,64.43,64.32,64.32,51800.0
2014-02-28 11:15:00,64.36,64.4,64.24,64.34,186200.0,64.36,64.4,64.24,64.34,186200.0
2014-02-28 11:20:00,64.32,64.43,64.32,64.35,174300.0,64.32,64.43,64.32,64.35,174300.0
2014-02-28 11:25:00,64.38,64.44,64.31,64.37,35700.0,64.38,64.44,64.31,64.37,35700.0
2014-02-28 11:30:00,64.35,64.4,64.29,64.38,112700.0,64.35,64.4,64.29,64.38,112700.0
2014-02-28 11:35:00,64.37,64.41,64.35,64.35,91700.0,64.37,64.41,64.35,64.35,91700.0
2014-02-28 11:40:00,64.36,64.38,64.34,64.36,98000.0,64.36,64.38,64.34,64.36,98000.0
2014-02-28 11:45:00,64.36,64.4,64.34,64.34,165900.0,64.36,64.4,64.34,64.34,165900.0
2014-02-28 11:50:00,64.36,64.46,64.36,64.43,53900.0,64.36,64.46,64.36,64.43,53900.0
2014-02-28 11:55:00,64.46,64.46,64.37,64.42,73500.0,64.46,64.46,64.37,64.42,73500.0
2014-02-28 12:00:00,64.42,64.44,64.38,64.44,30800.0,64.42,64.44,64.38,64.44,30800.0
2014-02-28 12:05:00,64.44,64.47,64.4,64.47,16800.0,64.44,64.47,64.4,64.47,16800.0
2014-02-28 12:10:00,64.45,64.49,64.43,64.48,36400.0,64.45,64.49,64.43,64.48,36400.0
2014-02-28 12:15:00,64.48,64.54,64.46,64.46,71400.0,64.48,64.54,64.46,64.46,71400.0
2014-02-28 12:20:00,64.43,64.44,64.39,64.42,34300.0,64.43,64.44,64.39,64.42,34300.0
2014-02-28 12:25:00,64.41,64.45,64.4,64.44,23100.0,64.41,64.45,64.4,64.44,23100.0
2014-02-28 12:30:00,64.42,64.48,64.41,64.44,23800.0,64.42,64.48,64.41,64.44,23800.0
2014-02-28 12:35:00,64.43,64.46,64.42,64.46,9100.0,64.43,64.46,64.42,64.46,9100.0
2014-02-28 12:40:00,64.43,64.44,64.42,64.42,14000.0,64.43,64.44,64.42,64.42,14000.0
2014-02-28 12:45:00,64.47,64.47,64.41,64.43,11200.0,64.47,64.47,64.41,64.43,11200.0
2014-02-28 12:50:00,64.43,64.45,64.4,64.41,45500.0,64.43,64.45,64.4,64.41,45500.0
2014-02-28 12:55:00,64.41,64.42,64.36,64.39,72800.0,64.41,64.42,64.36,64.39,72800.0
2014-02-28 13:00:00,64.39,64.39,64.27,64.29,105700.0,64.39,64.39,64.27,64.29,105700.0
2014-02-28 13:05:00,64.32,64.33,64.26,64.27,29400.0,64.32,64.33,64.26,64.27,29400.0
2014-02-28 13:10:00,64.27,64.31,64.23,64.25,51800.0,64.27,64.31,64.23,64.25,51800.0
2014-02-28 13:15:00,64.26,64.31,64.25,64.29,28000.0,64.26,64.31,64.25,64.29,28000.0
2014-02-28 13:20:00,64.27,64.29,64.23,64.29,36400.0,64.27,64.29,64.23,64.29,36400.0
2014-02-28 13:25:00,64.26,64.31,64.23,64.28,61600.0,64.26,64.31,64.23,64.28,61600.0
2014-02-28 13:30:00,64.29,64.31,64.26,64.27,21700.0,64.29,64.31,64.26,64.27,21700.0
2014-02-28 13:35:00,64.29,64.31,64.23,64.24,44100.0,64.29,64.31,64.23,64.24,44100.0
2014-02-28 13:40:00,64.27,64.29,64.16,64.18,63000.0,64.27,64.29,64.16,64.18,63000.0
2014-02-28 13:45:00,64.17,64.19,63.95,64.01,268800.0,64.17,64.19,63.95,64.01,268800.0
2014-02-28 13:50:00,64.03,64.04,63.97,64.03,52500.0,64.03,64.04,63.97,64.03,52500.0
2014-02-28 13:55:00,64.03,64.1,64.0,64.03,70700.0,64.03,64.1,64.0,64.03,70700.0
2014-02-28 14:00:00,64.04,64.05,63.88,63.88,77700.0,64.04,64.05,63.88,63.88,77700.0
2014-02-28 14:05:00,63.88,63.89,63.82,63.86,139300.0,63.88,63.89,63.82,63.86,139300.0
2014-02-28 14:10:00,63.86,63.86,63.72,63.74,123900.0,63.86,63.86,63.72,63.74,123900.0
2014-02-28 14:15:00,63.75,63.84,63.72,63.84,86800.0,63.75,63.84,63.72,63.84,86800.0
2014-02-28 14:20:00,63.82,63.9,63.77,63.79,119700.0,63.82,63.9,63.77,63.79,119700.0
2014-02-28 14:25:00,63.78,63.83,63.76,63.79,88900.0,63.78,63.83,63.76,63.79,88900.0
2014-02-28 14:30:00,63.79,63.8,63.73,63.75,89600.0,63.79,63.8,63.73,63.75,89600.0
2014-02-28 14:35:00,63.75,63.75,63.49,63.5,280000.0,63.75,63.75,63.49,63.5,280000.0
2014-02-28 14:40:00,63.52,63.54,63.35,63.36,261800.0,63.52,63.54,63.35,63.36,261800.0
2014-02-28 14:45:00,63.39,63.4,63.2,63.24,266000.0,63.39,63.4,63.2,63.24,266000.0
2014-02-28 14:50:00,63.25,63.48,63.23,63.44,274400.0,63.25,63.48,63.23,63.44,274400.0
2014-02-28 14:55:00,63.43,63.48,63.4,63.46,208600.0,63.43,63.48,63.4,63.46,208600.0
2014-02-28 15:00:00,63.43,63.47,63.22,63.44,167300.0,63.43,63.47,63.22,63.44,167300.0
2014-02-28 15:05:00,63.44,63.44,63.06,63.07,358400.0,63.44,63.44,63.06,63.07,358400.0
2014-02-28 15:10:00,63.05,63.17,63.0,63.07,323400.0,63.05,63.17,63.0,63.07,323400.0
2014-02-28 15:15:00,63.09,63.22,63.04,63.15,316400.0,63.09,63.22,63.04,63.15,316400.0
2014-02-28 15:20:00,63.17,63.22,63.13,63.16,158200.0,63.17,63.22,63.13,63.16,158200.0
2014-02-28 15:25:00,63.14,63.28,63.13,63.24,215600.0,63.14,63.28,63.13,63.24,215600.0
2014-02-28 15:30:00,63.24,63.32,63.23,63.26,105000.0,63.24,63.32,63.23,63.26,105000.0
2014-02-28 15:35:00,63.25,63.38,63.24,63.36,197400.0,63.25,63.38,63.24,63.36,197400.0
2014-02-28 15:40:00,63.36,63.43,63.36,63.43,183400.0,63.36,63.43,63.36,63.43,183400.0
2014-02-28 15:45:00,63.43,63.45,63.36,63.36,168000.0,63.43,63.45,63.36,63.36,168000.0
2014-02-28 15:50:00,63.39,63.53,63.39,63.5,310800.0,63.39,63.53,63.39,63.5,310800.0
2014-02-28 15:55:00,63.5,63.66,63.5,63.66,607600.0,63.5,63.66,63.5,63.66,607600.0
2014-03-03 09:30:00,62.88,63.14,62.88,63.12,604800.0,62.88,63.14,62.88,63.12,604800.0
2014-03-03 09:35:00,63.12,63.32,63.0,63.26,573300.0,63.12,63.32,63.0,63.26,573300.0
2014-03-03 09:40:00,63.25,63.29,63.07,63.21,268100.0,63.25,63.29,63.07,63.21,268100.0
2014-03-03 09:45:00,63.21,63.27,63.01,63.13,364000.0,63.21,63.27,63.01,63.13,364000.0
2014-03-03 09:50:00,63.14,63.36,63.02,63.19,354200.0,63.14,63.36,63.02,63.19,354200.0
2014-03-03 09:55:00,63.22,63.27,63.08,63.19,203000.0,63.22,63.27,63.08,63.19,203000.0
2014-03-03 10:00:00,63.21,63.31,63.07,63.18,133700.0,63.21,63.31,63.07,63.18,133700.0
2014-03-03 10:05:00,63.22,63.28,63.04,63.15,332500.0,63.22,63.28,63.04,63.15,332500.0
2014-03-03 10:10:00,63.16,63.17,62.64,62.7,666400.0,63.16,63.17,62.64,62.7,666400.0
2014-03-03 10:15:00,62.68,62.82,62.59,62.76,241500.0,62.68,62.82,62.59,62.76,241500.0
2014-03-03 10:20:00,62.78,62.99,62.75,62.79,153300.0,62.78,62.99,62.75,62.79,153300.0
2014-03-03 10:25:00,62.79,63.27,62.75,63.22,209300.0,62.79,63.27,62.75,63.22,209300.0
2014-03-03 10:30:00,63.24,63.4,63.17,63.27,146300.0,63.24,63.4,63.17,63.27,146300.0
2014-03-03 10:35:00,63.29,63.33,63.2,63.33,97300.0,63.29,63.33,63.2,63.33,97300.0
2014-03-03 10:40:00,63.33,63.39,63.28,63.28,144200.0,63.33,63.39,63.28,63.28,144200.0
2014-03-03 10:45:00,63.26,63.32,63.09,63.13,81200.0,63.26,63.32,63.09,63.13,81200.0
2014-03-03 10:50:00,63.13,63.24,63.11,63.21,158900.0,63.13,63.24,63.11,63.21,158900.0
2014-03-03 10:55:00,63.21,63.36,63.12,63.36,150500.0,63.21,63.36,63.12,63.36,150500.0
2014-03-03 11:00:00,63.33,63.36,63.28,63.28,81900.0,63.33,63.36,63.28,63.28,81900.0
2014-03-03 11:05:00,63.28,63.31,62.98,63.13,133700.0,63.28,63.31,62.98,63.13,133700.0
2014-03-03 11:10:00,63.07,63.08,62.86,63.0,109900.0,63.07,63.08,62.86,63.0,109900.0
2014-03-03 11:15:00,62.98,62.98,62.81,62.9,115500.0,62.98,62.98,62.81,62.9,115500.0
2014-03-03 11:20:00,62.91,63.09,62.87,63.09,170100.0,62.91,63.09,62.87,63.09,170100.0
2014-03-03 11:25:00,63.09,63.19,62.95,62.95,100100.0,63.09,63.19,62.95,62.95,100100.0
2014-03-03 11:30:00,62.98,63.05,62.87,62.94,57400.0,62.98,63.05,62.87,62.94,57400.0
2014-03-03 11:35:00,62.94,63.0,62.83,62.88,92400.0,62.94,63.0,62.83,62.88,92400.0
2014-03-03 11:40:00,62.85,63.0,62.85,62.92,54600.0,62.85,63.0,62.85,62.92,54600.0
2014-03-03 11:45:00,62.86,63.09,62.76,63.0,70700.0,62.86,63.09,62.76,63.0,70700.0
2014-03-03 11:50:00,62.96,62.98,62.9,62.95,36400.0,62.96,62.98,62.9,62.95,36400.0
2014-03-03 11:55:00,62.94,63.02,62.9,62.91,49000.0,62.94,63.02,62.9,62.91,49000.0
2014-03-03 12:00:00,62.9,62.94,62.8,62.84,65800.0,62.9,62.94,62.8,62.84,65800.0
2014-03-03 12:05:00,62.85,62.91,62.76,62.79,93800.0,62.85,62.91,62.76,62.79,93800.0
2014-03-03 12:10:00,62.78,63.05,62.73,63.05,114800.0,62.78,63.05,62.73,63.05,114800.0
2014-03-03 12:15:00,63.01,63.04,62.8,62.81,70700.0,63.01,63.04,62.8,62.81,70700.0
2014-03-03 12:20:00,62.82,62.89,62.79,62.89,41300.0,62.82,62.89,62.79,62.89,41300.0
2014-03-03 12:25:00,62.93,63.0,62.85,62.86,62300.0,62.93,63.0,62.85,62.86,62300.0
2014-03-03 12:30:00,62.83,62.88,62.81,62.84,35000.0,62.83,62.88,62.81,62.84,35000.0
2014-03-03 12:35:00,62.86,63.0,62.86,62.93,60200.0,62.86,63.0,62.86,62.93,60200.0
2014-03-03 12:40:00,62.89,62.89,62.8,62.87,177100.0,62.89,62.89,62.8,62.87,177100.0
2014-03-03 12:45:00,62.86,62.9,62.76,62.82,126000.0,62.86,62.9,62.76,62.82,126000.0
2014-03-03 12:50:00,62.86,62.88,62.85,62.87,22400.0,62.86,62.88,62.85,62.87,22400.0
2014-03-03 12:55:00,62.86,62.98,62.84,62.98,35000.0,62.86,62.98,62.84,62.98,35000.0
2014-03-03 13:00:00,62.99,63.06,62.88,62.92,230300.0,62.99,63.06,62.88,62.92,230300.0
2014-03-03 13:05:00,62.93,63.0,62.92,62.98,23800.0,62.93,63.0,62.92,62.98,23800.0
2014-03-03 13:10:00,62.96,62.99,62.93,62.97,23800.0,62.96,62.99,62.93,62.97,23800.0
2014-03-03 13:15:00,62.99,63.14,62.98,63.1,149800.0,62.99,63.14,62.98,63.1,149800.0
2014-03-03 13:20:00,63.09,63.2,63.09,63.11,77000.0,63.09,63.2,63.09,63.11,77000.0
2014-03-03 13:25:00,63.16,63.21,63.06,63.06,84700.0,63.16,63.21,63.06,63.06,84700.0
2014-03-03 13:30:00,63.1,63.1,62.95,63.07,35000.0,63.1,63.1,62.95,63.07,35000.0
2014-03-03 13:35:00,63.08,63.11,63.04,63.11,8400.0,63.08,63.11,63.04,63.11,8400.0
2014-03-03 13:40:00,63.12,63.12,63.02,63.02,15400.0,63.12,63.12,63.02,63.02,15400.0
2014-03-03 13:45:00,63.05,63.08,63.0,63.03,21000.0,63.05,63.08,63.0,63.03,21000.0
2014-03-03 13:50:00,63.06,63.1,63.03,63.03,24500.0,63.06,63.1,63.03,63.03,24500.0
2014-03-03 13:55:00,63.07,63.24,63.07,63.15,128100.0,63.07,63.24,63.07,63.15,128100.0
2014-03-03 14:00:00,63.17,63.21,63.14,63.19,74900.0,63.17,63.21,63.14,63.19,74900.0
2014-03-03 14:05:00,63.17,63.37,63.17,63.37,67200.0,63.17,63.37,63.17,63.37,67200.0
2014-03-03 14:10:00,63.38,63.5,63.38,63.5,221900.0,63.38,63.5,63.38,63.5,221900.0
2014-03-03 14:15:00,63.5,63.55,63.3,63.33,98700.0,63.5,63.55,63.3,63.33,98700.0
2014-03-03 14:20:00,63.39,63.49,63.29,63.45,49000.0,63.39,63.49,63.29,63.45,49000.0
2014-03-03 14:25:00,63.49,63.49,63.29,63.3,59500.0,63.49,63.49,63.29,63.3,59500.0
2014-03-03 14:30:00,63.3,63.37,63.19,63.37,93100.0,63.3,63.37,63.19,63.37,93100.0
2014-03-03 14:35:00,63.39,63.49,63.35,63.44,59500.0,63.39,63.49,63.35,63.44,59500.0
2014-03-03 14:40:00,63.47,63.53,63.42,63.49,72800.0,63.47,63.53,63.42,63.49,72800.0
2014-03-03 14:45:00,63.5,63.55,63.48,63.52,149100.0,63.5,63.55,63.48,63.52,149100.0
2014-03-03 14:50:00,63.51,63.56,63.5,63.54,90300.0,63.51,63.56,63.5,63.54,90300.0
2014-03-03 14:55:00,63.51,63.57,63.5,63.53,144200.0,63.51,63.57,63.5,63.53,144200.0
2014-03-03 15:00:00,63.51,63.59,63.5,63.5,128800.0,63.51,63.59,63.5,63.5,128800.0
2014-03-03 15:05:00,63.52,63.68,63.5,63.57,154700.0,63.52,63.68,63.5,63.57,154700.0
2014-03-03 15:10:00,63.56,63.56,63.21,63.33,281400.0,63.56,63.56,63.21,63.33,281400.0
2014-03-03 15:15:00,63.34,63.43,63.33,63.37,60200.0,63.34,63.43,63.33,63.37,60200.0
2014-03-03 15:20:00,63.4,63.41,63.3,63.41,39200.0,63.4,63.41,63.3,63.41,39200.0
2014-03-03 15:25:00,63.41,63.43,63.27,63.32,64400.0,63.41,63.43,63.27,63.32,64400.0
2014-03-03 15:30:00,63.35,63.39,63.3,63.39,36400.0,63.35,63.39,63.3,63.39,36400.0
2014-03-03 15:35:00,63.36,63.49,63.36,63.45,82600.0,63.36,63.49,63.36,63.45,82600.0
2014-03-03 15:40:00,63.43,63.5,63.41,63.49,72100.0,63.43,63.5,63.41,63.49,72100.0
2014-03-03 15:45:00,63.5,63.53,63.47,63.49,216300.0,63.5,63.53,63.47,63.49,216300.0
2014-03-03 15:50:00,63.49,63.56,63.49,63.52,311500.0,63.49,63.56,63.49,63.52,311500.0
2014-03-03 15:55:00,63.52,63.67,63.5,63.66,431200.0,63.52,63.67,63.5,63.66,431200.0
2014-03-04 09:30:00,64.39,64.53,64.14,64.21,322700.0,64.39,64.53,64.14,64.21,322700.0
2014-03-04 09:35:00,64.15,64.3,64.13,64.15,256200.0,64.15,64.3,64.13,64.15,256200.0
2014-03-04 09:40:00,64.15,64.41,64.1,64.24,621600.0,64.15,64.41,64.1,64.24,621600.0
2014-03-04 09:45:00,64.25,64.35,64.04,64.14,405300.0,64.25,64.35,64.04,64.14,405300.0
2014-03-04 09:50:00,64.15,64.21,64.04,64.17,791700.0,64.15,64.21,64.04,64.17,791700.0
2014-03-04 09:55:00,64.18,64.27,64.04,64.15,97300.0,64.18,64.27,64.04,64.15,97300.0
2014-03-04 10:00:00,64.17,64.29,64.17,64.2,145600.0,64.17,64.29,64.17,64.2,145600.0
2014-03-04 10:05:00,64.21,64.28,64.19,64.22,55300.0,64.21,64.28,64.19,64.22,55300.0
2014-03-04 10:10:00,64.25,64.35,64.14,64.34,110600.0,64.25,64.35,64.14,64.34,110600.0
2014-03-04 10:15:00,64.34,64.36,64.26,64.33,118300.0,64.34,64.36,64.26,64.33,118300.0
2014-03-04 10:20:00,64.31,64.36,64.2,64.2,39900.0,64.31,64.36,64.2,64.2,39900.0
2014-03-04 10:25:00,64.2,64.39,64.2,64.39,101500.0,64.2,64.39,64.2,64.39,101500.0
2014-03-04 10:30:00,64.39,64.55,64.36,64.52,220500.0,64.39,64.55,64.36,64.52,220500.0
2014-03-04 10:35:00,64.51,64.55,64.42,64.47,211400.0,64.51,64.55,64.42,64.47,211400.0
2014-03-04 10:40:00,64.47,64.57,64.47,64.49,62300.0,64.47,64.57,64.47,64.49,62300.0
2014-03-04 10:45:00,64.5,64.53,64.46,64.48,50400.0,64.5,64.53,64.46,64.48,50400.0
2014-03-04 10:50:00,64.49,64.6,64.46,64.55,120400.0,64.49,64.6,64.46,64.55,120400.0
2014-03-04 10:55:00,64.57,64.59,64.53,64.54,40600.0,64.57,64.59,64.53,64.54,40600.0
2014-03-04 11:00:00,64.54,64.62,64.53,64.61,54600.0,64.54,64.62,64.53,64.61,54600.0
2014-03-04 11:05:00,64.6,64.71,64.59,64.71,167300.0,64.6,64.71,64.59,64.71,167300.0
2014-03-04 11:10:00,64.71,64.8,64.71,64.74,185500.0,64.71,64.8,64.71,64.74,185500.0
2014-03-04 11:15:00,64.74,64.78,64.72,64.72,84700.0,64.74,64.78,64.72,64.72,84700.0
2014-03-04 11:20:00,64.72,64.73,64.67,64.73,89600.0,64.72,64.73,64.67,64.73,89600.0
2014-03-04 11:25:00,64.74,64.74,64.66,64.67,59500.0,64.74,64.74,64.66,64.67,59500.0
2014-03-04 11:30:00,64.69,64.72,64.55,64.62,77700.0,64.69,64.72,64.55,64.62,77700.0
2014-03-04 11:35:00,64.62,64.66,64.6,64.63,27300.0,64.62,64.66,64.6,64.63,27300.0
2014-03-04 11:40:00,64.65,64.74,64.65,64.72,52500.0,64.65,64.74,64.65,64.72,52500.0
2014-03-04 11:45:00,64.72,64.79,64.72,64.77,83300.0,64.72,64.79,64.72,64.77,83300.0
2014-03-04 11:50:00,64.76,64.8,64.72,64.79,55300.0,64.76,64.8,64.72,64.79,55300.0
2014-03-04 11:55:00,64.8,64.8,64.73,64.77,49700.0,64.8,64.8,64.73,64.77,49700.0
2014-03-04 12:00:00,64.77,64.88,64.77,64.85,168000.0,64.77,64.88,64.77,64.85,168000.0
2014-03-04 12:05:00,64.82,64.86,64.75,64.77,58100.0,64.82,64.86,64.75,64.77,58100.0
2014-03-04 12:10:00,64.78,64.86,64.77,64.84,57400.0,64.78,64.86,64.77,64.84,57400.0
2014-03-04 12:15:00,64.85,64.86,64.74,64.84,75600.0,64.85,64.86,64.74,64.84,75600.0
2014-03-04 12:20:00,64.86,64.86,64.76,64.81,100800.0,64.86,64.86,64.76,64.81,100800.0
2014-03-04 12:25:00,64.79,64.82,64.77,64.77,105000.0,64.79,64.82,64.77,64.77,105000.0
2014-03-04 12:30:00,64.76,64.78,64.72,64.78,25200.0,64.76,64.78,64.72,64.78,25200.0
2014-03-04 12:35:00,64.79,64.86,64.75,64.82,37800.0,64.79,64.86,64.75,64.82,37800.0
2014-03-04 12:40:00,64.83,64.84,64.78,64.84,66500.0,64.83,64.84,64.78,64.84,66500.0
2014-03-04 12:45:00,64.85,64.86,64.81,64.83,146300.0,64.85,64.86,64.81,64.83,146300.0
2014-03-04 12:50:00,64.83,64.84,64.79,64.8,55300.0,64.83,64.84,64.79,64.8,55300.0
2014-03-04 12:55:00,64.81,64.86,64.8,64.83,46900.0,64.81,64.86,64.8,64.83,46900.0
2014-03-04 13:00:00,64.82,64.84,64.79,64.81,55300.0,64.82,64.84,64.79,64.81,55300.0
2014-03-04 13:05:00,64.78,64.83,64.66,64.71,87500.0,64.78,64.83,64.66,64.71,87500.0
2014-03-04 13:10:00,64.7,64.75,64.65,64.67,54600.0,64.7,64.75,64.65,64.67,54600.0
2014-03-04 13:15:00,64.66,64.66,64.59,64.63,114800.0,64.66,64.66,64.59,64.63,114800.0
2014-03-04 13:20:00,64.63,64.7,64.62,64.64,34300.0,64.63,64.7,64.62,64.64,34300.0
2014-03-04 13:25:00,64.64,64.71,64.64,64.65,49000.0,64.64,64.71,64.64,64.65,49000.0
2014-03-04 13:30:00,64.66,64.67,64.61,64.61,16800.0,64.66,64.67,64.61,64.61,16800.0
2014-03-04 13:35:00,64.63,64.63,64.5,64.59,68600.0,64.63,64.63,64.5,64.59,68600.0
2014-03-04 13:40:00,64.57,64.66,64.57,64.64,40600.0,64.57,64.66,64.57,64.64,40600.0
2014-03-04 13:45:00,64.64,64.69,64.6,64.6,58100.0,64.64,64.69,64.6,64.6,58100.0
2014-03-04 13:50:00,64.62,64.62,64.52,64.52,70000.0,64.62,64.62,64.52,64.52,70000.0
2014-03-04 13:55:00,64.54,64.6,64.52,64.59,53200.0,64.54,64.6,64.52,64.59,53200.0
2014-03-04 14:00:00,64.59,64.6,64.49,64.52,48300.0,64.59,64.6,64.49,64.52,48300.0
2014-03-04 14:05:00,64.53,64.64,64.53,64.62,97300.0,64.53,64.64,64.53,64.62,97300.0
2014-03-04 14:10:00,64.62,64.7,64.58,64.7,70700.0,64.62,64.7,64.58,64.7,70700.0
2014-03-04 14:15:00,64.7,64.74,64.6,64.68,49700.0,64.7,64.74,64.6,64.68,49700.0
2014-03-04 14:20:00,64.7,64.85,64.69,64.84,97300.0,64.7,64.85,64.69,64.84,97300.0
2014-03-04 14:25:00,64.84,64.91,64.8,64.84,131600.0,64.84,64.91,64.8,64.84,131600.0
2014-03-04 14:30:00,64.82,64.94,64.82,64.85,76300.0,64.82,64.94,64.82,64.85,76300.0
2014-03-04 14:35:00,64.88,64.89,64.63,64.69,78400.0,64.88,64.89,64.63,64.69,78400.0
2014-03-04 14:40:00,64.73,64.77,64.7,64.71,20300.0,64.73,64.77,64.7,64.71,20300.0
2014-03-04 14:45:00,64.75,64.77,64.65,64.67,56000.0,64.75,64.77,64.65,64.67,56000.0
2014-03-04 14:50:00,64.64,64.7,64.61,64.69,67900.0,64.64,64.7,64.61,64.69,67900.0
2014-03-04 14:55:00,64.68,64.76,64.64,64.7,53200.0,64.68,64.76,64.64,64.7,53200.0
2014-03-04 15:00:00,64.71,64.74,64.66,64.66,72100.0,64.71,64.74,64.66,64.66,72100.0
2014-03-04 15:05:00,64.66,64.76,64.64,64.67,70000.0,64.66,64.76,64.64,64.67,70000.0
2014-03-04 15:10:00,64.68,64.74,64.65,64.69,76300.0,64.68,64.74,64.65,64.69,76300.0
2014-03-04 15:15:00,64.69,64.76,64.65,64.75,56000.0,64.69,64.76,64.65,64.75,56000.0
2014-03-04 15:20:00,64.73,64.81,64.71,64.79,57400.0,64.73,64.81,64.71,64.79,57400.0
2014-03-04 15:25:00,64.76,64.81,64.71,64.77,71400.0,64.76,64.81,64.71,64.77,71400.0
2014-03-04 15:30:00,64.79,64.82,64.76,64.78,70000.0,64.79,64.82,64.76,64.78,70000.0
2014-03-04 15:35:00,64.77,64.84,64.74,64.78,98700.0,64.77,64.84,64.74,64.78,98700.0
2014-03-04 15:40:00,64.8,64.91,64.79,64.9,150500.0,64.8,64.91,64.79,64.9,150500.0
2014-03-04 15:45:00,64.91,64.91,64.8,64.85,175000.0,64.91,64.91,64.8,64.85,175000.0
2014-03-04 15:50:00,64.85,64.95,64.85,64.93,361200.0,64.85,64.95,64.85,64.93,361200.0
2014-03-04 15:55:00,64.91,65.0,64.86,65.0,683900.0,64.91,65.0,64.86,65.0,683900.0
2014-03-05 09:30:00,64.85,65.26,64.79,65.19,458500.0,64.85,65.26,64.79,65.19,458500.0
2014-03-05 09:35:00,65.17,65.26,64.93,65.03,939400.0,65.17,65.26,64.93,65.03,939400.0
2014-03-05 09:40:00,65.03,65.19,64.92,65.17,240800.0,65.03,65.19,64.92,65.17,240800.0
2014-03-05 09:45:00,65.18,65.18,64.83,64.98,238000.0,65.18,65.18,64.83,64.98,238000.0
2014-03-05 09:50:00,64.97,65.07,64.84,64.91,141400.0,64.97,65.07,64.84,64.91,141400.0
2014-03-05 09:55:00,64.86,64.87,64.66,64.8,970900.0,64.86,64.87,64.66,64.8,970900.0
2014-03-05 10:00:00,64.81,64.81,64.57,64.63,519400.0,64.81,64.81,64.57,64.63,519400.0
2014-03-05 10:05:00,64.65,64.78,64.59,64.6,567000.0,64.65,64.78,64.59,64.6,567000.0
2014-03-05 10:10:00,64.63,64.71,64.59,64.63,59500.0,64.63,64.71,64.59,64.63,59500.0
2014-03-05 10:15:00,64.62,64.82,64.6,64.76,168000.0,64.62,64.82,64.6,64.76,168000.0
2014-03-05 10:20:00,64.76,65.0,64.76,64.96,272300.0,64.76,65.0,64.76,64.96,272300.0
2014-03-05 10:25:00,64.97,65.14,64.96,64.98,245700.0,64.97,65.14,64.96,64.98,245700.0
2014-03-05 10:30:00,65.01,65.08,64.91,64.96,57400.0,65.01,65.08,64.91,64.96,57400.0
2014-03-05 10:35:00,64.95,65.06,64.9,65.02,57400.0,64.95,65.06,64.9,65.02,57400.0
2014-03-05 10:40:00,65.04,65.07,65.0,65.07,59500.0,65.04,65.07,65.0,65.07,59500.0
2014-03-05 10:45:00,65.03,65.05,64.7,64.72,82600.0,65.03,65.05,64.7,64.72,82600.0
2014-03-05 10:50:00,64.75,64.82,64.7,64.79,65100.0,64.75,64.82,64.7,64.79,65100.0
2014-03-05 10:55:00,64.82,64.86,64.79,64.82,62300.0,64.82,64.86,64.79,64.82,62300.0
2014-03-05 11:00:00,64.83,64.94,64.82,64.87,85400.0,64.83,64.94,64.82,64.87,85400.0
2014-03-05 11:05:00,64.89,64.98,64.89,64.96,65100.0,64.89,64.98,64.89,64.96,65100.0
2014-03-05 11:10:00,64.97,65.0,64.79,64.79,58100.0,64.97,65.0,64.79,64.79,58100.0
2014-03-05 11:15:00,64.81,64.87,64.76,64.86,72800.0,64.81,64.87,64.76,64.86,72800.0
2014-03-05 11:20:00,64.84,64.93,64.84,64.85,49700.0,64.84,64.93,64.84,64.85,49700.0
2014-03-05 11:25:00,64.86,64.91,64.79,64.81,63000.0,64.86,64.91,64.79,64.81,63000.0
2014-03-05 11:30:00,64.82,64.83,64.77,64.77,86100.0,64.82,64.83,64.77,64.77,86100.0
2014-03-05 11:35:00,64.81,64.89,64.8,64.88,23100.0,64.81,64.89,64.8,64.88,23100.0
2014-03-05 11:40:00,64.84,64.89,64.8,64.85,37100.0,64.84,64.89,64.8,64.85,37100.0
2014-03-05 11:45:00,64.82,64.87,64.79,64.86,37100.0,64.82,64.87,64.79,64.86,37100.0
2014-03-05 11:50:00,64.84,64.88,64.81,64.83,24500.0,64.84,64.88,64.81,64.83,24500.0
2014-03-05 11:55:00,64.84,64.84,64.72,64.8,40600.0,64.84,64.84,64.72,64.8,40600.0
2014-03-05 12:00:00,64.77,64.77,64.67,64.75,58100.0,64.77,64.77,64.67,64.75,58100.0
2014-03-05 12:05:00,64.73,64.76,64.66,64.72,70000.0,64.73,64.76,64.66,64.72,70000.0
2014-03-05 12:10:00,64.71,64.76,64.67,64.74,53200.0,64.71,64.76,64.67,64.74,53200.0
2014-03-05 12:15:00,64.74,64.76,64.63,64.63,123900.0,64.74,64.76,64.63,64.63,123900.0
2014-03-05 12:20:00,64.63,64.71,64.63,64.69,33600.0,64.63,64.71,64.63,64.69,33600.0
2014-03-05 12:25:00,64.7,64.74,64.68,64.71,151900.0,64.7,64.74,64.68,64.71,151900.0
2014-03-05 12:30:00,64.71,64.78,64.71,64.76,93800.0,64.71,64.78,64.71,64.76,93800.0
2014-03-05 12:35:00,64.75,64.82,64.75,64.81,21700.0,64.75,64.82,64.75,64.81,21700.0
2014-03-05 12:40:00,64.83,64.84,64.79,64.79,26600.0,64.83,64.84,64.79,64.79,26600.0
2014-03-05 12:45:00,64.8,64.84,64.8,64.83,14700.0,64.8,64.84,64.8,64.83,14700.0
2014-03-05 12:50:00,64.8,64.81,64.71,64.73,39200.0,64.8,64.81,64.71,64.73,39200.0
2014-03-05 12:55:00,64.74,64.82,64.74,64.82,23100.0,64.74,64.82,64.74,64.82,23100.0
2014-03-05 13:00:00,64.79,64.82,64.78,64.79,28000.0,64.79,64.82,64.78,64.79,28000.0
2014-03-05 13:05:00,64.81,64.81,64.73,64.75,42000.0,64.81,64.81,64.73,64.75,42000.0
2014-03-05 13:10:00,64.74,64.77,64.71,64.71,36400.0,64.74,64.77,64.71,64.71,36400.0
2014-03-05 13:15:00,64.73,64.77,64.71,64.74,78400.0,64.73,64.77,64.71,64.74,78400.0
2014-03-05 13:20:00,64.71,64.73,64.65,64.71,52500.0,64.71,64.73,64.65,64.71,52500.0
2014-03-05 13:25:00,64.71,64.72,64.65,64.65,92400.0,64.71,64.72,64.65,64.65,92400.0
2014-03-05 13:30:00,64.66,64.69,64.62,64.68,173600.0,64.66,64.69,64.62,64.68,173600.0
2014-03-05 13:35:00,64.68,64.69,64.62,64.66,89600.0,64.68,64.69,64.62,64.66,89600.0
2014-03-05 13:40:00,64.69,64.72,64.65,64.7,28000.0,64.69,64.72,64.65,64.7,28000.0
2014-03-05 13:45:00,64.71,64.72,64.65,64.66,74200.0,64.71,64.72,64.65,64.66,74200.0
2014-03-05 13:50:00,64.68,64.72,64.65,64.7,86800.0,64.68,64.72,64.65,64.7,86800.0
2014-03-05 13:55:00,64.71,64.76,64.71,64.72,19600.0,64.71,64.76,64.71,64.72,19600.0
2014-03-05 14:00:00,64.7,64.75,64.68,64.68,41300.0,64.7,64.75,64.68,64.68,41300.0
2014-03-05 14:05:00,64.67,64.71,64.62,64.68,40600.0,64.67,64.71,64.62,64.68,40600.0
2014-03-05 14:10:00,64.7,64.75,64.69,64.69,13300.0,64.7,64.75,64.69,64.69,13300.0
2014-03-05 14:15:00,64.71,64.72,64.66,64.72,18200.0,64.71,64.72,64.66,64.72,18200.0
2014-03-05 14:20:00,64.71,64.75,64.68,64.68,31500.0,64.71,64.75,64.68,64.68,31500.0
2014-03-05 14:25:00,64.68,64.73,64.66,64.69,36400.0,64.68,64.73,64.66,64.69,36400.0
2014-03-05 14:30:00,64.7,64.7,64.66,64.7,16800.0,64.7,64.7,64.66,64.7,16800.0
2014-03-05 14:35:00,64.7,64.71,64.62,64.65,49700.0,64.7,64.71,64.62,64.65,49700.0
2014-03-05 14:40:00,64.64,64.71,64.62,64.62,28000.0,64.64,64.71,64.62,64.62,28000.0
2014-03-05 14:45:00,64.63,64.68,64.57,64.68,96600.0,64.63,64.68,64.57,64.68,96600.0
2014-03-05 14:50:00,64.65,64.66,64.64,64.65,6300.0,64.65,64.66,64.64,64.65,6300.0
2014-03-05 14:55:00,64.64,64.64,64.6,64.61,20300.0,64.64,64.64,64.6,64.61,20300.0
2014-03-05 15:00:00,64.6,64.63,64.56,64.59,74200.0,64.6,64.63,64.56,64.59,74200.0
2014-03-05 15:05:00,64.61,64.65,64.59,64.59,56700.0,64.61,64.65,64.59,64.59,56700.0
2014-03-05 15:10:00,64.59,64.68,64.57,64.65,60900.0,64.59,64.68,64.57,64.65,60900.0
2014-03-05 15:15:00,64.62,64.62,64.56,64.62,44100.0,64.62,64.62,64.56,64.62,44100.0
2014-03-05 15:20:00,64.59,64.7,64.57,64.7,117600.0,64.59,64.7,64.57,64.7,117600.0
2014-03-05 15:25:00,64.7,64.79,64.7,64.74,240800.0,64.7,64.79,64.7,64.74,240800.0
2014-03-05 15:30:00,64.75,64.75,64.64,64.75,192500.0,64.75,64.75,64.64,64.75,192500.0
2014-03-05 15:35:00,64.7,64.77,64.66,64.77,46200.0,64.7,64.77,64.66,64.77,46200.0
2014-03-05 15:40:00,64.75,64.79,64.73,64.77,81900.0,64.75,64.79,64.73,64.77,81900.0
2014-03-05 15:45:00,64.77,64.82,64.74,64.79,101500.0,64.77,64.82,64.74,64.79,101500.0
2014-03-05 15:50:00,64.77,64.81,64.75,64.76,122500.0,64.77,64.81,64.75,64.76,122500.0
2014-03-05 15:55:00,64.78,64.83,64.74,64.82,182000.0,64.78,64.83,64.74,64.82,182000.0
2014-03-06 09:30:00,64.99,64.99,64.71,64.82,410200.0,64.99,64.99,64.71,64.82,410200.0
2014-03-06 09:35:00,64.87,65.14,64.83,65.07,304500.0,64.87,65.14,64.83,65.07,304500.0
2014-03-06 09:40:00,64.98,65.2,64.98,65.13,179200.0,64.98,65.2,64.98,65.13,179200.0
2014-03-06 09:45:00,65.16,65.43,65.1,65.2,700000.0,65.16,65.43,65.1,65.2,700000.0
2014-03-06 09:50:00,65.19,65.4,65.18,65.33,243600.0,65.19,65.4,65.18,65.33,243600.0
2014-03-06 09:55:00,65.33,65.33,64.92,65.1,459900.0,65.33,65.33,64.92,65.1,459900.0
2014-03-06 10:00:00,65.04,65.1,64.96,65.1,242200.0,65.04,65.1,64.96,65.1,242200.0
2014-03-06 10:05:00,65.09,65.14,65.01,65.11,104300.0,65.09,65.14,65.01,65.11,104300.0
2014-03-06 10:10:00,65.07,65.17,64.82,64.95,280000.0,65.07,65.17,64.82,64.95,280000.0
2014-03-06 10:15:00,64.9,64.96,64.75,64.81,186900.0,64.9,64.96,64.75,64.81,186900.0
2014-03-06 10:20:00,64.81,65.01,64.77,64.92,131600.0,64.81,65.01,64.77,64.92,131600.0
2014-03-06 10:25:00,64.92,64.92,64.68,64.73,257600.0,64.92,64.92,64.68,64.73,257600.0
2014-03-06 10:30:00,64.7,64.7,64.44,64.57,281400.0,64.7,64.7,64.44,64.57,281400.0
2014-03-06 10:35:00,64.57,64.66,64.48,64.57,263900.0,64.57,64.66,64.48,64.57,263900.0
2014-03-06 10:40:00,64.6,64.63,64.49,64.54,75600.0,64.6,64.63,64.49,64.54,75600.0
2014-03-06 10:45:00,64.58,64.75,64.58,64.72,72100.0,64.58,64.75,64.58,64.72,72100.0
2014-03-06 10:50:00,64.72,64.78,64.7,64.72,53900.0,64.72,64.78,64.7,64.72,53900.0
2014-03-06 10:55:00,64.73,64.77,64.66,64.72,41300.0,64.73,64.77,64.66,64.72,41300.0
2014-03-06 11:00:00,64.77,64.83,64.72,64.78,61600.0,64.77,64.83,64.72,64.78,61600.0
2014-03-06 11:05:00,64.75,64.75,64.6,64.6,30100.0,64.75,64.75,64.6,64.6,30100.0
2014-03-06 11:10:00,64.6,64.74,64.6,64.74,33600.0,64.6,64.74,64.6,64.74,33600.0
2014-03-06 11:15:00,64.74,64.74,64.66,64.74,22400.0,64.74,64.74,64.66,64.74,22400.0
2014-03-06 11:20:00,64.77,64.94,64.72,64.91,147000.0,64.77,64.94,64.72,64.91,147000.0
2014-03-06 11:25:00,64.91,64.92,64.84,64.86,105000.0,64.91,64.92,64.84,64.86,105000.0
2014-03-06 11:30:00,64.9,65.0,64.85,64.85,87500.0,64.9,65.0,64.85,64.85,87500.0
2014-03-06 11:35:00,64.86,64.86,64.76,64.82,98700.0,64.86,64.86,64.76,64.82,98700.0
2014-03-06 11:40:00,64.82,64.83,64.76,64.82,77700.0,64.82,64.83,64.76,64.82,77700.0
2014-03-06 11:45:00,64.82,64.88,64.79,64.82,42700.0,64.82,64.88,64.79,64.82,42700.0
2014-03-06 11:50:00,64.84,64.9,64.84,64.9,22400.0,64.84,64.9,64.84,64.9,22400.0
2014-03-06 11:55:00,64.9,64.93,64.88,64.9,68600.0,64.9,64.93,64.88,64.9,68600.0
2014-03-06 12:00:00,64.92,64.93,64.85,64.92,170800.0,64.92,64.93,64.85,64.92,170800.0
2014-03-06 12:05:00,64.92,64.96,64.89,64.89,57400.0,64.92,64.96,64.89,64.89,57400.0
2014-03-06 12:10:00,64.9,64.95,64.86,64.9,45500.0,64.9,64.95,64.86,64.9,45500.0
2014-03-06 12:15:00,64.93,64.94,64.9,64.92,18200.0,64.93,64.94,64.9,64.92,18200.0
2014-03-06 12:20:00,64.91,64.94,64.89,64.94,19600.0,64.91,64.94,64.89,64.94,19600.0
2014-03-06 12:25:00,64.94,64.94,64.87,64.91,42700.0,64.94,64.94,64.87,64.91,42700.0
2014-03-06 12:30:00,64.9,64.93,64.88,64.93,46900.0,64.9,64.93,64.88,64.93,46900.0
2014-03-06 12:35:00,64.93,65.11,64.91,65.03,247800.0,64.93,65.11,64.91,65.03,247800.0
2014-03-06 12:40:00,65.07,65.11,65.04,65.05,35000.0,65.07,65.11,65.04,65.05,35000.0
2014-03-06 12:45:00,65.08,65.08,64.93,64.94,79800.0,65.08,65.08,64.93,64.94,79800.0
2014-03-06 12:50:00,64.98,65.07,64.95,65.04,144200.0,64.98,65.07,64.95,65.04,144200.0
2014-03-06 12:55:00,65.06,65.1,65.03,65.09,114800.0,65.06,65.1,65.03,65.09,114800.0
2014-03-06 13:00:00,65.06,65.13,65.05,65.09,57400.0,65.06,65.13,65.05,65.09,57400.0
2014-03-06 13:05:00,65.12,65.12,65.06,65.07,25900.0,65.12,65.12,65.06,65.07,25900.0
2014-03-06 13:10:00,65.09,65.09,65.04,65.07,38500.0,65.09,65.09,65.04,65.07,38500.0
2014-03-06 13:15:00,65.07,65.1,65.04,65.06,52500.0,65.07,65.1,65.04,65.06,52500.0
2014-03-06 13:20:00,65.07,65.1,65.01,65.07,68600.0,65.07,65.1,65.01,65.07,68600.0
2014-03-06 13:25:00,65.07,65.12,65.04,65.09,63000.0,65.07,65.12,65.04,65.09,63000.0
2014-03-06 13:30:00,65.04,65.09,65.04,65.06,58800.0,65.04,65.09,65.04,65.06,58800.0
2014-03-06 13:35:00,65.04,65.08,64.94,64.96,203000.0,65.04,65.08,64.94,64.96,203000.0
2014-03-06 13:40:00,64.98,64.98,64.86,64.86,66500.0,64.98,64.98,64.86,64.86,66500.0
2014-03-06 13:45:00,64.84,64.88,64.56,64.63,234500.0,64.84,64.88,64.56,64.63,234500.0
2014-03-06 13:50:00,64.64,64.66,64.45,64.47,138600.0,64.64,64.66,64.45,64.47,138600.0
2014-03-06 13:55:00,64.45,64.45,64.26,64.28,331100.0,64.45,64.45,64.26,64.28,331100.0
2014-03-06 14:00:00,64.28,64.32,64.14,64.26,348600.0,64.28,64.32,64.14,64.26,348600.0
2014-03-06 14:05:00,64.27,64.4,64.22,64.25,229600.0,64.27,64.4,64.22,64.25,229600.0
2014-03-06 14:10:00,64.25,64.41,64.21,64.35,191100.0,64.25,64.41,64.21,64.35,191100.0
2014-03-06 14:15:00,64.32,64.37,64.24,64.3,59500.0,64.32,64.37,64.24,64.3,59500.0
2014-03-06 14:20:00,64.34,64.42,64.34,64.37,54600.0,64.34,64.42,64.34,64.37,54600.0
2014-03-06 14:25:00,64.39,64.5,64.37,64.45,45500.0,64.39,64.5,64.37,64.45,45500.0
2014-03-06 14:30:00,64.44,64.44,64.33,64.33,37100.0,64.44,64.44,64.33,64.33,37100.0
2014-03-06 14:35:00,64.37,64.44,64.34,64.39,93800.0,64.37,64.44,64.34,64.39,93800.0
2014-03-06 14:40:00,64.43,64.5,64.41,64.46,37800.0,64.43,64.5,64.41,64.46,37800.0
2014-03-06 14:45:00,64.45,64.49,64.43,64.43,58800.0,64.45,64.49,64.43,64.43,58800.0
2014-03-06 14:50:00,64.46,64.49,64.45,64.45,16100.0,64.46,64.49,64.45,64.45,16100.0
2014-03-06 14:55:00,64.43,64.51,64.43,64.49,18200.0,64.43,64.51,64.43,64.49,18200.0
2014-03-06 15:00:00,64.49,64.51,64.41,64.43,32200.0,64.49,64.51,64.41,64.43,32200.0
2014-03-06 15:05:00,64.41,64.41,64.28,64.33,70700.0,64.41,64.41,64.28,64.33,70700.0
2014-03-06 15:10:00,64.31,64.36,64.21,64.3,76300.0,64.31,64.36,64.21,64.3,76300.0
2014-03-06 15:15:00,64.33,64.38,64.3,64.36,58800.0,64.33,64.38,64.3,64.36,58800.0
2014-03-06 15:20:00,64.34,64.38,64.31,64.31,43400.0,64.34,64.38,64.31,64.31,43400.0
2014-03-06 15:25:00,64.34,64.38,64.3,64.36,23800.0,64.34,64.38,64.3,64.36,23800.0
2014-03-06 15:30:00,64.37,64.39,64.34,64.37,53900.0,64.37,64.39,64.34,64.37,53900.0
2014-03-06 15:35:00,64.38,64.41,64.36,64.38,48300.0,64.38,64.41,64.36,64.38,48300.0
2014-03-06 15:40:00,64.37,64.43,64.35,64.4,79100.0,64.37,64.43,64.35,64.4,79100.0
2014-03-06 15:45:00,64.4,64.42,64.31,64.31,141400.0,64.4,64.42,64.31,64.31,141400.0
2014-03-06 15:50:00,64.31,64.36,64.27,64.29,424900.0,64.31,64.36,64.27,64.29,424900.0
2014-03-06 15:55:00,64.29,64.38,64.28,64.37,200900.0,64.29,64.38,64.28,64.37,200900.0
2014-03-07 09:30:00,64.93,64.93,64.53,64.57,355600.0,64.93,64.93,64.53,64.57,355600.0
2014-03-07 09:35:00,64.55,64.75,64.5,64.64,146300.0,64.55,64.75,64.5,64.64,146300.0
2014-03-07 09:40:00,64.68,64.73,64.46,64.55,245700.0,64.68,64.73,64.46,64.55,245700.0
2014-03-07 09:45:00,64.52,64.57,64.31,64.31,682500.0,64.52,64.57,64.31,64.31,682500.0
2014-03-07 09:50:00,64.33,64.34,64.08,64.3,267400.0,64.33,64.34,64.08,64.3,267400.0
2014-03-07 09:55:00,64.25,64.33,63.98,64.33,246400.0,64.25,64.33,63.98,64.33,246400.0
2014-03-07 10:00:00,64.29,64.4,64.19,64.3,200200.0,64.29,64.4,64.19,64.3,200200.0
2014-03-07 10:05:00,64.29,64.32,64.08,64.15,423500.0,64.29,64.32,64.08,64.15,423500.0
2014-03-07 10:10:00,64.16,64.2,64.1,64.11,380100.0,64.16,64.2,64.1,64.11,380100.0
2014-03-07 10:15:00,64.14,64.22,64.03,64.05,190400.0,64.14,64.22,64.03,64.05,190400.0
2014-03-07 10:20:00,64.04,64.26,64.04,64.22,81900.0,64.04,64.26,64.04,64.22,81900.0
2014-03-07 10:25:00,64.2,64.29,64.08,64.29,120400.0,64.2,64.29,64.08,64.29,120400.0
2014-03-07 10:30:00,64.28,64.5,64.28,64.48,137900.0,64.28,64.5,64.28,64.48,137900.0
2014-03-07 10:35:00,64.44,64.61,64.35,64.35,129500.0,64.44,64.61,64.35,64.35,129500.0
2014-03-07 10:40:00,64.37,64.52,64.26,64.31,109900.0,64.37,64.52,64.26,64.31,109900.0
2014-03-07 10:45:00,64.29,64.29,64.11,64.17,74900.0,64.29,64.29,64.11,64.17,74900.0
2014-03-07 10:50:00,64.21,64.26,64.12,64.12,73500.0,64.21,64.26,64.12,64.12,73500.0
2014-03-07 10:55:00,64.12,64.15,64.03,64.03,63700.0,64.12,64.15,64.03,64.03,63700.0
2014-03-07 11:00:00,64.03,64.05,63.84,63.84,147700.0,64.03,64.05,63.84,63.84,147700.0
2014-03-07 11:05:00,63.84,63.97,63.8,63.89,325500.0,63.84,63.97,63.8,63.89,325500.0
2014-03-07 11:10:00,63.88,63.96,63.82,63.86,193200.0,63.88,63.96,63.82,63.86,193200.0
2014-03-07 11:15:00,63.86,63.92,63.8,63.86,151900.0,63.86,63.92,63.8,63.86,151900.0
2014-03-07 11:20:00,63.89,63.94,63.84,63.86,88900.0,63.89,63.94,63.84,63.86,88900.0
2014-03-07 11:25:00,63.91,64.14,63.85,64.1,205100.0,63.91,64.14,63.85,64.1,205100.0
2014-03-07 11:30:00,64.12,64.12,63.92,64.01,57400.0,64.12,64.12,63.92,64.01,57400.0
2014-03-07 11:35:00,64.01,64.12,64.0,64.02,50400.0,64.01,64.12,64.0,64.02,50400.0
2014-03-07 11:40:00,64.02,64.04,63.92,63.94,65800.0,64.02,64.04,63.92,63.94,65800.0
2014-03-07 11:45:00,63.94,64.09,63.92,64.03,119000.0,63.94,64.09,63.92,64.03,119000.0
2014-03-07 11:50:00,64.0,64.07,64.0,64.06,44800.0,64.0,64.07,64.0,64.06,44800.0
2014-03-07 11:55:00,64.07,64.2,64.05,64.18,67900.0,64.07,64.2,64.05,64.18,67900.0
2014-03-07 12:00:00,64.14,64.17,63.96,64.01,67900.0,64.14,64.17,63.96,64.01,67900.0
2014-03-07 12:05:00,63.98,64.04,63.92,63.92,50400.0,63.98,64.04,63.92,63.92,50400.0
2014-03-07 12:10:00,63.91,63.95,63.89,63.91,40600.0,63.91,63.95,63.89,63.91,40600.0
2014-03-07 12:15:00,63.89,63.95,63.89,63.92,41300.0,63.89,63.95,63.89,63.92,41300.0
2014-03-07 12:20:00,63.95,63.95,63.85,63.94,67200.0,63.95,63.95,63.85,63.94,67200.0
2014-03-07 12:25:00,63.94,63.97,63.9,63.93,53900.0,63.94,63.97,63.9,63.93,53900.0
2014-03-07 12:30:00,63.95,64.0,63.87,63.87,26600.0,63.95,64.0,63.87,63.87,26600.0
2014-03-07 12:35:00,63.87,64.0,63.87,63.94,37100.0,63.87,64.0,63.87,63.94,37100.0
2014-03-07 12:40:00,63.99,63.99,63.83,63.83,48300.0,63.99,63.99,63.83,63.83,48300.0
2014-03-07 12:45:00,63.84,63.9,63.81,63.82,76300.0,63.84,63.9,63.81,63.82,76300.0
2014-03-07 12:50:00,63.82,63.89,63.81,63.85,126700.0,63.82,63.89,63.81,63.85,126700.0
2014-03-07 12:55:00,63.85,63.87,63.81,63.81,75600.0,63.85,63.87,63.81,63.81,75600.0
2014-03-07 13:00:00,63.82,63.95,63.81,63.94,88200.0,63.82,63.95,63.81,63.94,88200.0
2014-03-07 13:05:00,63.9,64.04,63.86,64.03,68600.0,63.9,64.04,63.86,64.03,68600.0
2014-03-07 13:10:00,64.03,64.1,64.0,64.1,89600.0,64.03,64.1,64.0,64.1,89600.0
2014-03-07 13:15:00,64.07,64.07,63.94,63.94,63000.0,64.07,64.07,63.94,63.94,63000.0
2014-03-07 13:20:00,63.95,64.0,63.93,63.93,28700.0,63.95,64.0,63.93,63.93,28700.0
2014-03-07 13:25:00,63.94,64.0,63.92,63.99,38500.0,63.94,64.0,63.92,63.99,38500.0
2014-03-07 13:30:00,63.97,63.98,63.92,63.96,63000.0,63.97,63.98,63.92,63.96,63000.0
2014-03-07 13:35:00,63.95,63.97,63.81,63.83,60200.0,63.95,63.97,63.81,63.83,60200.0
2014-03-07 13:40:00,63.83,63.93,63.81,63.89,49000.0,63.83,63.93,63.81,63.89,49000.0
2014-03-07 13:45:00,63.9,63.94,63.84,63.84,27300.0,63.9,63.94,63.84,63.84,27300.0
2014-03-07 13:50:00,63.83,63.95,63.81,63.95,59500.0,63.83,63.95,63.81,63.95,59500.0
2014-03-07 13:55:00,63.95,63.96,63.87,63.87,93800.0,63.95,63.96,63.87,63.87,93800.0
2014-03-07 14:00:00,63.89,63.89,63.85,63.85,25900.0,63.89,63.89,63.85,63.85,25900.0
2014-03-07 14:05:00,63.85,63.86,63.74,63.74,67200.0,63.85,63.86,63.74,63.74,67200.0
2014-03-07 14:10:00,63.74,63.91,63.72,63.76,114100.0,63.74,63.91,63.72,63.76,114100.0
2014-03-07 14:15:00,63.78,63.79,63.7,63.73,92400.0,63.78,63.79,63.7,63.73,92400.0
2014-03-07 14:20:00,63.7,63.75,63.68,63.7,49000.0,63.7,63.75,63.68,63.7,49000.0
2014-03-07 14:25:00,63.7,63.72,63.64,63.68,56000.0,63.7,63.72,63.64,63.68,56000.0
2014-03-07 14:30:00,63.68,63.75,63.67,63.7,46200.0,63.68,63.75,63.67,63.7,46200.0
2014-03-07 14:35:00,63.72,63.75,63.7,63.75,51100.0,63.72,63.75,63.7,63.75,51100.0
2014-03-07 14:40:00,63.75,63.83,63.75,63.83,60200.0,63.75,63.83,63.75,63.83,60200.0
2014-03-07 14:45:00,63.81,63.98,63.81,63.86,101500.0,63.81,63.98,63.81,63.86,101500.0
2014-03-07 14:50:00,63.89,64.0,63.89,63.97,69300.0,63.89,64.0,63.89,63.97,69300.0
2014-03-07 14:55:00,64.0,64.02,63.94,63.94,139300.0,64.0,64.02,63.94,63.94,139300.0
2014-03-07 15:00:00,63.95,64.03,63.94,64.0,210700.0,63.95,64.03,63.94,64.0,210700.0
2014-03-07 15:05:00,63.99,64.01,63.95,64.0,119700.0,63.99,64.01,63.95,64.0,119700.0
2014-03-07 15:10:00,63.99,64.01,63.95,64.01,37100.0,63.99,64.01,63.95,64.01,37100.0
2014-03-07 15:15:00,64.01,64.02,63.96,63.96,39900.0,64.01,64.02,63.96,63.96,39900.0
2014-03-07 15:20:00,63.95,63.98,63.91,63.93,77000.0,63.95,63.98,63.91,63.93,77000.0
2014-03-07 15:25:00,63.94,63.96,63.9,63.95,72100.0,63.94,63.96,63.9,63.95,72100.0
2014-03-07 15:30:00,63.96,63.98,63.92,63.93,117600.0,63.96,63.98,63.92,63.93,117600.0
2014-03-07 15:35:00,63.93,63.99,63.92,63.96,115500.0,63.93,63.99,63.92,63.96,115500.0
2014-03-07 15:40:00,63.96,63.99,63.95,63.99,82600.0,63.96,63.99,63.95,63.99,82600.0
2014-03-07 15:45:00,63.99,64.0,63.96,63.98,170800.0,63.99,64.0,63.96,63.98,170800.0
2014-03-07 15:50:00,63.99,64.03,63.96,64.0,189000.0,63.99,64.03,63.96,64.0,189000.0
2014-03-07 15:55:00,63.99,64.05,63.94,64.04,397600.0,63.99,64.05,63.94,64.04,397600.0
2014-03-10 09:30:00,64.07,64.11,63.56,63.57,321300.0,64.07,64.11,63.56,63.57,321300.0
2014-03-10 09:35:00,63.58,64.06,63.57,63.65,186200.0,63.58,64.06,63.57,63.65,186200.0
2014-03-10 09:40:00,63.65,63.71,63.33,63.4,228900.0,63.65,63.71,63.33,63.4,228900.0
2014-03-10 09:45:00,63.41,63.57,63.31,63.47,245000.0,63.41,63.57,63.31,63.47,245000.0
2014-03-10 09:50:00,63.44,63.45,63.22,63.3,296800.0,63.44,63.45,63.22,63.3,296800.0
2014-03-10 09:55:00,63.23,63.33,63.06,63.21,403200.0,63.23,63.33,63.06,63.21,403200.0
2014-03-10 10:00:00,63.22,63.23,63.02,63.04,177800.0,63.22,63.23,63.02,63.04,177800.0
2014-03-10 10:05:00,63.03,63.11,62.81,62.99,354200.0,63.03,63.11,62.81,62.99,354200.0
2014-03-10 10:10:00,62.99,62.99,62.73,62.77,172200.0,62.99,62.99,62.73,62.77,172200.0
2014-03-10 10:15:00,62.74,62.84,62.66,62.79,332500.0,62.74,62.84,62.66,62.79,332500.0
2014-03-10 10:20:00,62.79,62.82,62.58,62.64,305200.0,62.79,62.82,62.58,62.64,305200.0
2014-03-10 10:25:00,62.64,62.73,62.57,62.72,188300.0,62.64,62.73,62.57,62.72,188300.0
2014-03-10 10:30:00,62.7,62.72,62.45,62.47,261100.0,62.7,62.72,62.45,62.47,261100.0
2014-03-10 10:35:00,62.44,62.63,62.43,62.53,187600.0,62.44,62.63,62.43,62.53,187600.0
2014-03-10 10:40:00,62.52,62.52,61.9,61.99,649600.0,62.52,62.52,61.9,61.99,649600.0
2014-03-10 10:45:00,62.04,62.3,62.02,62.3,279300.0,62.04,62.3,62.02,62.3,279300.0
2014-03-10 10:50:00,62.24,62.33,62.19,62.24,113400.0,62.24,62.33,62.19,62.24,113400.0
2014-03-10 10:55:00,62.26,62.29,62.09,62.14,125300.0,62.26,62.29,62.09,62.14,125300.0
2014-03-10 11:00:00,62.09,62.14,61.75,61.78,336000.0,62.09,62.14,61.75,61.78,336000.0
2014-03-10 11:05:00,61.76,62.14,61.73,62.07,341600.0,61.76,62.14,61.73,62.07,341600.0
2014-03-10 11:10:00,62.12,62.12,61.94,61.97,119000.0,62.12,62.12,61.94,61.97,119000.0
2014-03-10 11:15:00,61.98,62.28,61.96,62.07,303800.0,61.98,62.28,61.96,62.07,303800.0
2014-03-10 11:20:00,62.07,62.25,61.99,62.16,418600.0,62.07,62.25,61.99,62.16,418600.0
2014-03-10 11:25:00,62.14,62.52,62.13,62.5,248500.0,62.14,62.52,62.13,62.5,248500.0
2014-03-10 11:30:00,62.51,62.52,62.35,62.4,125300.0,62.51,62.52,62.35,62.4,125300.0
2014-03-10 11:35:00,62.4,62.47,62.31,62.43,237300.0,62.4,62.47,62.31,62.43,237300.0
2014-03-10 11:40:00,62.39,62.52,62.39,62.46,64400.0,62.39,62.52,62.39,62.46,64400.0
2014-03-10 11:45:00,62.46,62.5,62.32,62.32,168700.0,62.46,62.5,62.32,62.32,168700.0
2014-03-10 11:50:00,62.31,62.36,62.23,62.24,98700.0,62.31,62.36,62.23,62.24,98700.0
2014-03-10 11:55:00,62.23,62.37,62.16,62.18,112000.0,62.23,62.37,62.16,62.18,112000.0
2014-03-10 12:00:00,62.2,62.22,62.15,62.17,117600.0,62.2,62.22,62.15,62.17,117600.0
2014-03-10 12:05:00,62.16,62.17,62.02,62.03,154700.0,62.16,62.17,62.02,62.03,154700.0
2014-03-10 12:10:00,62.03,62.1,62.0,62.07,118300.0,62.03,62.1,62.0,62.07,118300.0
2014-03-10 12:15:00,62.04,62.09,62.02,62.07,88900.0,62.04,62.09,62.02,62.07,88900.0
2014-03-10 12:20:00,62.05,62.2,62.03,62.18,96600.0,62.05,62.2,62.03,62.18,96600.0
2014-03-10 12:25:00,62.17,62.2,62.07,62.12,170100.0,62.17,62.2,62.07,62.12,170100.0
2014-03-10 12:30:00,62.14,62.14,62.07,62.12,32200.0,62.14,62.14,62.07,62.12,32200.0
2014-03-10 12:35:00,62.12,62.14,62.07,62.11,77700.0,62.12,62.14,62.07,62.11,77700.0
2014-03-10 12:40:00,62.12,62.16,62.06,62.12,51100.0,62.12,62.16,62.06,62.12,51100.0
2014-03-10 12:45:00,62.1,62.18,62.08,62.16,69300.0,62.1,62.18,62.08,62.16,69300.0
2014-03-10 12:50:00,62.18,62.31,62.18,62.3,96600.0,62.18,62.31,62.18,62.3,96600.0
2014-03-10 12:55:00,62.29,62.54,62.22,62.53,224000.0,62.29,62.54,62.22,62.53,224000.0
2014-03-10 13:00:00,62.53,62.67,62.46,62.61,249200.0,62.53,62.67,62.46,62.61,249200.0
2014-03-10 13:05:00,62.59,62.63,62.54,62.61,59500.0,62.59,62.63,62.54,62.61,59500.0
2014-03-10 13:10:00,62.61,62.7,62.61,62.66,70700.0,62.61,62.7,62.61,62.66,70700.0
2014-03-10 13:15:00,62.65,62.67,62.56,62.57,52500.0,62.65,62.67,62.56,62.57,52500.0
2014-03-10 13:20:00,62.57,62.59,62.53,62.53,70000.0,62.57,62.59,62.53,62.53,70000.0
2014-03-10 13:25:00,62.53,62.58,62.51,62.56,114100.0,62.53,62.58,62.51,62.56,114100.0
2014-03-10 13:30:00,62.56,62.57,62.37,62.46,84000.0,62.56,62.57,62.37,62.46,84000.0
2014-03-10 13:35:00,62.42,62.49,62.41,62.47,100800.0,62.42,62.49,62.41,62.47,100800.0
2014-03-10 13:40:00,62.47,62.47,62.41,62.43,43400.0,62.47,62.47,62.41,62.43,43400.0
2014-03-10 13:45:00,62.42,62.49,62.38,62.46,114100.0,62.42,62.49,62.38,62.46,114100.0
2014-03-10 13:50:00,62.46,62.62,62.46,62.58,100800.0,62.46,62.62,62.46,62.58,100800.0
2014-03-10 13:55:00,62.55,62.67,62.55,62.6,133700.0,62.55,62.67,62.55,62.6,133700.0
2014-03-10 14:00:00,62.62,62.64,62.57,62.58,70000.0,62.62,62.64,62.57,62.58,70000.0
2014-03-10 14:05:00,62.59,62.7,62.57,62.66,67200.0,62.59,62.7,62.57,62.66,67200.0
2014-03-10 14:10:00,62.68,62.68,62.61,62.61,49000.0,62.68,62.68,62.61,62.61,49000.0
2014-03-10 14:15:00,62.64,62.69,62.64,62.67,28000.0,62.64,62.69,62.64,62.67,28000.0
2014-03-10 14:20:00,62.67,62.78,62.64,62.69,116900.0,62.67,62.78,62.64,62.69,116900.0
2014-03-10 14:25:00,62.71,62.86,62.71,62.86,115500.0,62.71,62.86,62.71,62.86,115500.0
2014-03-10 14:30:00,62.85,63.0,62.83,62.94,168700.0,62.85,63.0,62.83,62.94,168700.0
2014-03-10 14:35:00,62.96,62.96,62.8,62.84,89600.0,62.96,62.96,62.8,62.84,89600.0
2014-03-10 14:40:00,62.82,62.87,62.8,62.83,35000.0,62.82,62.87,62.8,62.83,35000.0
2014-03-10 14:45:00,62.84,62.95,62.84,62.93,84000.0,62.84,62.95,62.84,62.93,84000.0
2014-03-10 14:50:00,62.95,63.0,62.9,62.93,112000.0,62.95,63.0,62.9,62.93,112000.0
2014-03-10 14:55:00,62.95,63.03,62.91,62.92,86100.0,62.95,63.03,62.91,62.92,86100.0
2014-03-10 15:00:00,62.93,62.98,62.86,62.87,69300.0,62.93,62.98,62.86,62.87,69300.0
2014-03-10 15:05:00,62.87,62.9,62.82,62.84,45500.0,62.87,62.9,62.82,62.84,45500.0
2014-03-10 15:10:00,62.84,62.87,62.79,62.84,65800.0,62.84,62.87,62.79,62.84,65800.0
2014-03-10 15:15:00,62.79,62.86,62.79,62.84,60200.0,62.79,62.86,62.79,62.84,60200.0
2014-03-10 15:20:00,62.82,62.96,62.82,62.92,75600.0,62.82,62.96,62.82,62.92,75600.0
2014-03-10 15:25:00,62.95,63.0,62.84,62.87,119700.0,62.95,63.0,62.84,62.87,119700.0
2014-03-10 15:30:00,62.87,62.88,62.8,62.82,166600.0,62.87,62.88,62.8,62.82,166600.0
2014-03-10 15:35:00,62.84,62.89,62.79,62.79,165900.0,62.84,62.89,62.79,62.79,165900.0
2014-03-10 15:40:00,62.84,62.95,62.82,62.9,107800.0,62.84,62.95,62.82,62.9,107800.0
2014-03-10 15:45:00,62.9,62.95,62.81,62.83,199500.0,62.9,62.95,62.81,62.83,199500.0
2014-03-10 15:50:00,62.85,62.94,62.82,62.88,213500.0,62.85,62.94,62.82,62.88,213500.0
2014-03-10 15:55:00,62.88,62.91,62.82,62.85,427000.0,62.88,62.91,62.82,62.85,427000.0
2014-03-11 09:30:00,63.22,63.47,63.01,63.41,595700.0,63.22,63.47,63.01,63.41,595700.0
2014-03-11 09:35:00,63.45,63.54,63.22,63.34,415100.0,63.45,63.54,63.22,63.34,415100.0
2014-03-11 09:40:00,63.38,63.41,63.16,63.2,259700.0,63.38,63.41,63.16,63.2,259700.0
2014-03-11 09:45:00,63.2,63.28,63.0,63.14,308700.0,63.2,63.28,63.0,63.14,308700.0
2014-03-11 09:50:00,63.17,63.22,62.88,63.13,222600.0,63.17,63.22,62.88,63.13,222600.0
2014-03-11 09:55:00,63.04,63.61,63.02,63.53,312900.0,63.04,63.61,63.02,63.53,312900.0
2014-03-11 10:00:00,63.56,63.61,63.44,63.48,291900.0,63.56,63.61,63.44,63.48,291900.0
2014-03-11 10:05:00,63.48,63.73,63.46,63.68,293300.0,63.48,63.73,63.46,63.68,293300.0
2014-03-11 10:10:00,63.63,63.7,63.54,63.7,88200.0,63.63,63.7,63.54,63.7,88200.0
2014-03-11 10:15:00,63.71,63.81,63.61,63.67,179900.0,63.71,63.81,63.61,63.67,179900.0
2014-03-11 10:20:00,63.71,63.71,63.44,63.52,109900.0,63.71,63.71,63.44,63.52,109900.0
2014-03-11 10:25:00,63.48,63.67,63.48,63.67,56700.0,63.48,63.67,63.48,63.67,56700.0
2014-03-11 10:30:00,63.67,63.7,63.61,63.69,97300.0,63.67,63.7,63.61,63.69,97300.0
2014-03-11 10:35:00,63.69,63.69,63.53,63.54,117600.0,63.69,63.69,63.53,63.54,117600.0
2014-03-11 10:40:00,63.53,63.64,63.53,63.6,37800.0,63.53,63.64,63.53,63.6,37800.0
2014-03-11 10:45:00,63.59,63.62,63.54,63.62,75600.0,63.59,63.62,63.54,63.62,75600.0
2014-03-11 10:50:00,63.63,63.7,63.46,63.55,120400.0,63.63,63.7,63.46,63.55,120400.0
2014-03-11 10:55:00,63.49,63.62,63.44,63.6,117600.0,63.49,63.62,63.44,63.6,117600.0
2014-03-11 11:00:00,63.6,63.64,63.55,63.56,63700.0,63.6,63.64,63.55,63.56,63700.0
2014-03-11 11:05:00,63.55,63.56,63.36,63.56,175700.0,63.55,63.56,63.36,63.56,175700.0
2014-03-11 11:10:00,63.55,63.58,63.5,63.58,53200.0,63.55,63.58,63.5,63.58,53200.0
2014-03-11 11:15:00,63.57,63.57,63.39,63.44,63700.0,63.57,63.57,63.39,63.44,63700.0
2014-03-11 11:20:00,63.41,63.48,63.36,63.43,63000.0,63.41,63.48,63.36,63.43,63000.0
2014-03-11 11:25:00,63.43,63.43,63.37,63.4,76300.0,63.43,63.43,63.37,63.4,76300.0
2014-03-11 11:30:00,63.4,63.4,63.29,63.37,161000.0,63.4,63.4,63.29,63.37,161000.0
2014-03-11 11:35:00,63.38,63.45,63.37,63.45,38500.0,63.38,63.45,63.37,63.45,38500.0
2014-03-11 11:40:00,63.45,63.45,63.25,63.28,30100.0,63.45,63.45,63.25,63.28,30100.0
2014-03-11 11:45:00,63.29,63.42,63.27,63.38,46200.0,63.29,63.42,63.27,63.38,46200.0
2014-03-11 11:50:00,63.34,63.36,63.22,63.22,20300.0,63.34,63.36,63.22,63.22,20300.0
2014-03-11 11:55:00,63.22,63.31,63.21,63.28,66500.0,63.22,63.31,63.21,63.28,66500.0
2014-03-11 12:00:00,63.3,63.31,63.21,63.27,58100.0,63.3,63.31,63.21,63.27,58100.0
2014-03-11 12:05:00,63.3,63.35,63.21,63.23,36400.0,63.3,63.35,63.21,63.23,36400.0
2014-03-11 12:10:00,63.19,63.21,63.08,63.17,124600.0,63.19,63.21,63.08,63.17,124600.0
2014-03-11 12:15:00,63.16,63.19,62.93,62.97,108500.0,63.16,63.19,62.93,62.97,108500.0
2014-03-11 12:20:00,62.93,63.07,62.92,63.07,81200.0,62.93,63.07,62.92,63.07,81200.0
2014-03-11 12:25:00,63.06,63.11,63.02,63.02,50400.0,63.06,63.11,63.02,63.02,50400.0
2014-03-11 12:30:00,63.02,63.14,63.01,63.1,72100.0,63.02,63.14,63.01,63.1,72100.0
2014-03-11 12:35:00,63.12,63.15,63.06,63.12,80500.0,63.12,63.15,63.06,63.12,80500.0
2014-03-11 12:40:00,63.12,63.15,63.09,63.12,37800.0,63.12,63.15,63.09,63.12,37800.0
2014-03-11 12:45:00,63.1,63.18,63.06,63.13,51800.0,63.1,63.18,63.06,63.13,51800.0
2014-03-11 12:50:00,63.15,63.16,63.07,63.07,32900.0,63.15,63.16,63.07,63.07,32900.0
2014-03-11 12:55:00,63.07,63.07,62.97,63.04,50400.0,63.07,63.07,62.97,63.04,50400.0
2014-03-11 13:00:00,63.03,63.04,62.95,63.04,48300.0,63.03,63.04,62.95,63.04,48300.0
2014-03-11 13:05:00,62.99,63.0,62.89,62.97,122500.0,62.99,63.0,62.89,62.97,122500.0
2014-03-11 13:10:00,62.97,63.09,62.96,63.09,86800.0,62.97,63.09,62.96,63.09,86800.0
2014-03-11 13:15:00,63.06,63.11,63.04,63.09,35700.0,63.06,63.11,63.04,63.09,35700.0
2014-03-11 13:20:00,63.08,63.09,63.0,63.02,18200.0,63.08,63.09,63.0,63.02,18200.0
2014-03-11 13:25:00,62.99,63.03,62.93,62.96,20300.0,62.99,63.03,62.93,62.96,20300.0
2014-03-11 13:30:00,62.94,62.94,62.79,62.86,91700.0,62.94,62.94,62.79,62.86,91700.0
2014-03-11 13:35:00,62.91,63.03,62.91,62.98,95200.0,62.91,63.03,62.91,62.98,95200.0
2014-03-11 13:40:00,62.99,63.07,62.99,62.99,25200.0,62.99,63.07,62.99,62.99,25200.0
2014-03-11 13:45:00,62.98,63.14,62.96,63.13,33600.0,62.98,63.14,62.96,63.13,33600.0
2014-03-11 13:50:00,63.12,63.19,63.11,63.11,37800.0,63.12,63.19,63.11,63.11,37800.0
2014-03-11 13:55:00,63.12,63.16,63.11,63.14,25200.0,63.12,63.16,63.11,63.14,25200.0
2014-03-11 14:00:00,63.17,63.28,63.12,63.12,56000.0,63.17,63.28,63.12,63.12,56000.0
2014-03-11 14:05:00,63.11,63.12,63.04,63.04,18900.0,63.11,63.12,63.04,63.04,18900.0
2014-03-11 14:10:00,63.04,63.13,63.0,63.02,28700.0,63.04,63.13,63.0,63.02,28700.0
2014-03-11 14:15:00,62.99,63.01,62.88,62.88,34300.0,62.99,63.01,62.88,62.88,34300.0
2014-03-11 14:20:00,62.88,62.89,62.76,62.83,78400.0,62.88,62.89,62.76,62.83,78400.0
2014-03-11 14:25:00,62.8,62.99,62.78,62.92,76300.0,62.8,62.99,62.78,62.92,76300.0
2014-03-11 14:30:00,62.92,62.92,62.7,62.72,70700.0,62.92,62.92,62.7,62.72,70700.0
2014-03-11 14:35:00,62.72,62.74,62.59,62.63,107100.0,62.72,62.74,62.59,62.63,107100.0
2014-03-11 14:40:00,62.63,62.7,62.6,62.64,59500.0,62.63,62.7,62.6,62.64,59500.0
2014-03-11 14:45:00,62.64,62.72,62.61,62.65,63000.0,62.64,62.72,62.61,62.65,63000.0
2014-03-11 14:50:00,62.64,62.75,62.6,62.68,58800.0,62.64,62.75,62.6,62.68,58800.0
2014-03-11 14:55:00,62.71,62.72,62.59,62.59,42700.0,62.71,62.72,62.59,62.59,42700.0
2014-03-11 15:00:00,62.59,62.59,62.4,62.41,149100.0,62.59,62.59,62.4,62.41,149100.0
2014-03-11 15:05:00,62.41,62.48,62.29,62.36,103600.0,62.41,62.48,62.29,62.36,103600.0
2014-03-11 15:10:00,62.39,62.42,62.24,62.28,130200.0,62.39,62.42,62.24,62.28,130200.0
2014-03-11 15:15:00,62.28,62.43,62.26,62.39,66500.0,62.28,62.43,62.26,62.39,66500.0
2014-03-11 15:20:00,62.4,62.54,62.39,62.41,175000.0,62.4,62.54,62.39,62.41,175000.0
2014-03-11 15:25:00,62.43,62.47,62.36,62.45,50400.0,62.43,62.47,62.36,62.45,50400.0
2014-03-11 15:30:00,62.43,62.53,62.37,62.43,65800.0,62.43,62.53,62.37,62.43,65800.0
2014-03-11 15:35:00,62.44,62.49,62.38,62.43,135800.0,62.44,62.49,62.38,62.43,135800.0
2014-03-11 15:40:00,62.43,62.46,62.33,62.37,80500.0,62.43,62.46,62.33,62.37,80500.0
2014-03-11 15:45:00,62.38,62.42,62.34,62.38,82600.0,62.38,62.42,62.34,62.38,82600.0
2014-03-11 15:50:00,62.38,62.46,62.35,62.43,170800.0,62.38,62.46,62.35,62.43,170800.0
2014-03-11 15:55:00,62.44,62.5,62.41,62.5,378000.0,62.44,62.5,62.41,62.5,378000.0
2014-03-12 09:30:00,61.95,62.41,61.9,62.18,376600.0,61.95,62.41,61.9,62.18,376600.0
2014-03-12 09:35:00,62.14,62.26,62.07,62.2,194600.0,62.14,62.26,62.07,62.2,194600.0
2014-03-12 09:40:00,62.17,62.21,61.96,62.07,493500.0,62.17,62.21,61.96,62.07,493500.0
2014-03-12 09:45:00,62.06,62.06,61.38,61.69,533400.0,62.06,62.06,61.38,61.69,533400.0
2014-03-12 09:50:00,61.69,61.7,61.5,61.55,318500.0,61.69,61.7,61.5,61.55,318500.0
2014-03-12 09:55:00,61.54,62.22,61.53,62.2,259000.0,61.54,62.22,61.53,62.2,259000.0
2014-03-12 10:00:00,62.2,62.35,62.11,62.35,148400.0,62.2,62.35,62.11,62.35,148400.0
2014-03-12 10:05:00,62.31,62.35,62.1,62.31,95200.0,62.31,62.35,62.1,62.31,95200.0
2014-03-12 10:10:00,62.31,62.35,62.01,62.04,469000.0,62.31,62.35,62.01,62.04,469000.0
2014-03-12 10:15:00,62.06,62.1,61.93,61.94,73500.0,62.06,62.1,61.93,61.94,73500.0
2014-03-12 10:20:00,61.98,62.34,61.98,62.34,85400.0,61.98,62.34,61.98,62.34,85400.0
2014-03-12 10:25:00,62.35,62.71,62.33,62.36,287700.0,62.35,62.71,62.33,62.36,287700.0
2014-03-12 10:30:00,62.36,62.68,62.36,62.51,193900.0,62.36,62.68,62.36,62.51,193900.0
2014-03-12 10:35:00,62.49,62.5,62.33,62.36,83300.0,62.49,62.5,62.33,62.36,83300.0
2014-03-12 10:40:00,62.34,62.5,62.32,62.45,85400.0,62.34,62.5,62.32,62.45,85400.0
2014-03-12 10:45:00,62.46,62.53,62.36,62.38,344400.0,62.46,62.53,62.36,62.38,344400.0
2014-03-12 10:50:00,62.34,62.45,62.3,62.44,157500.0,62.34,62.45,62.3,62.44,157500.0
2014-03-12 10:55:00,62.49,62.7,62.49,62.6,161700.0,62.49,62.7,62.49,62.6,161700.0
2014-03-12 11:00:00,62.67,62.7,62.57,62.59,37800.0,62.67,62.7,62.57,62.59,37800.0
2014-03-12 11:05:00,62.59,62.68,62.57,62.63,151900.0,62.59,62.68,62.57,62.63,151900.0
2014-03-12 11:10:00,62.63,62.79,62.63,62.79,142100.0,62.63,62.79,62.63,62.79,142100.0
2014-03-12 11:15:00,62.77,62.78,62.6,62.68,87500.0,62.77,62.78,62.6,62.68,87500.0
2014-03-12 11:20:00,62.71,62.75,62.62,62.71,90300.0,62.71,62.75,62.62,62.71,90300.0
2014-03-12 11:25:00,62.74,62.77,62.62,62.69,281400.0,62.74,62.77,62.62,62.69,281400.0
2014-03-12 11:30:00,62.7,62.76,62.65,62.7,195300.0,62.7,62.76,62.65,62.7,195300.0
2014-03-12 11:35:00,62.69,62.72,62.54,62.56,58800.0,62.69,62.72,62.54,62.56,58800.0
2014-03-12 11:40:00,62.57,62.58,62.39,62.5,77000.0,62.57,62.58,62.39,62.5,77000.0
2014-03-12 11:45:00,62.5,62.5,62.37,62.4,59500.0,62.5,62.5,62.37,62.4,59500.0
2014-03-12 11:50:00,62.4,62.5,62.4,62.49,74200.0,62.4,62.5,62.4,62.49,74200.0
2014-03-12 11:55:00,62.53,62.53,62.28,62.28,48300.0,62.53,62.53,62.28,62.28,48300.0
2014-03-12 12:00:00,62.28,62.4,62.25,62.35,49700.0,62.28,62.4,62.25,62.35,49700.0
2014-03-12 12:05:00,62.36,62.36,62.29,62.3,25900.0,62.36,62.36,62.29,62.3,25900.0
2014-03-12 12:10:00,62.3,62.34,62.22,62.34,39200.0,62.3,62.34,62.22,62.34,39200.0
2014-03-12 12:15:00,62.33,62.41,62.29,62.36,232400.0,62.33,62.41,62.29,62.36,232400.0
2014-03-12 12:20:00,62.41,62.51,62.36,62.44,203700.0,62.41,62.51,62.36,62.44,203700.0
2014-03-12 12:25:00,62.43,62.45,62.31,62.45,222600.0,62.43,62.45,62.31,62.45,222600.0
2014-03-12 12:30:00,62.45,62.45,62.37,62.42,70000.0,62.45,62.45,62.37,62.42,70000.0
2014-03-12 12:35:00,62.42,62.44,62.32,62.32,89600.0,62.42,62.44,62.32,62.32,89600.0
2014-03-12 12:40:00,62.31,62.42,62.3,62.37,90300.0,62.31,62.42,62.3,62.37,90300.0
2014-03-12 12:45:00,62.37,62.39,62.31,62.31,21000.0,62.37,62.39,62.31,62.31,21000.0
2014-03-12 12:50:00,62.34,62.35,62.2,62.24,122500.0,62.34,62.35,62.2,62.24,122500.0
2014-03-12 12:55:00,62.28,62.33,62.24,62.33,44800.0,62.28,62.33,62.24,62.33,44800.0
2014-03-12 13:00:00,62.3,62.3,62.22,62.28,49700.0,62.3,62.3,62.22,62.28,49700.0
2014-03-12 13:05:00,62.28,62.33,62.26,62.28,23800.0,62.28,62.33,62.26,62.28,23800.0
2014-03-12 13:10:00,62.28,62.36,62.22,62.27,58800.0,62.28,62.36,62.22,62.27,58800.0
2014-03-12 13:15:00,62.24,62.38,62.24,62.29,112000.0,62.24,62.38,62.24,62.29,112000.0
2014-03-12 13:20:00,62.28,62.33,62.23,62.25,23800.0,62.28,62.33,62.23,62.25,23800.0
2014-03-12 13:25:00,62.23,62.34,62.23,62.29,27300.0,62.23,62.34,62.23,62.29,27300.0
2014-03-12 13:30:00,62.26,62.31,62.25,62.27,34300.0,62.26,62.31,62.25,62.27,34300.0
2014-03-12 13:35:00,62.23,62.26,62.13,62.18,117600.0,62.23,62.26,62.13,62.18,117600.0
2014-03-12 13:40:00,62.15,62.24,62.15,62.18,33600.0,62.15,62.24,62.15,62.18,33600.0
2014-03-12 13:45:00,62.18,62.21,62.14,62.14,23100.0,62.18,62.21,62.14,62.14,23100.0
2014-03-12 13:50:00,62.16,62.19,62.07,62.12,28000.0,62.16,62.19,62.07,62.12,28000.0
2014-03-12 13:55:00,62.12,62.14,62.1,62.13,18900.0,62.12,62.14,62.1,62.13,18900.0
2014-03-12 14:00:00,62.12,62.22,62.12,62.18,79800.0,62.12,62.22,62.12,62.18,79800.0
2014-03-12 14:05:00,62.2,62.25,62.14,62.16,74900.0,62.2,62.25,62.14,62.16,74900.0
2014-03-12 14:10:00,62.17,62.2,62.02,62.09,64400.0,62.17,62.2,62.02,62.09,64400.0
2014-03-12 14:15:00,62.07,62.15,62.07,62.12,46900.0,62.07,62.15,62.07,62.12,46900.0
2014-03-12 14:20:00,62.14,62.2,62.14,62.19,49000.0,62.14,62.2,62.14,62.19,49000.0
2014-03-12 14:25:00,62.19,62.28,62.13,62.26,104300.0,62.19,62.28,62.13,62.26,104300.0
2014-03-12 14:30:00,62.25,62.25,62.14,62.23,49000.0,62.25,62.25,62.14,62.23,49000.0
2014-03-12 14:35:00,62.24,62.26,62.14,62.19,73500.0,62.24,62.26,62.14,62.19,73500.0
2014-03-12 14:40:00,62.2,62.22,62.11,62.21,128800.0,62.2,62.22,62.11,62.21,128800.0
2014-03-12 14:45:00,62.21,62.36,62.2,62.32,72100.0,62.21,62.36,62.2,62.32,72100.0
2014-03-12 14:50:00,62.32,62.34,62.25,62.28,25900.0,62.32,62.34,62.25,62.28,25900.0
2014-03-12 14:55:00,62.32,62.32,62.15,62.15,19600.0,62.32,62.32,62.15,62.15,19600.0
2014-03-12 15:00:00,62.2,62.34,62.19,62.3,53200.0,62.2,62.34,62.19,62.3,53200.0
2014-03-12 15:05:00,62.26,62.28,62.23,62.25,47600.0,62.26,62.28,62.23,62.25,47600.0
2014-03-12 15:10:00,62.27,62.29,62.19,62.22,65100.0,62.27,62.29,62.19,62.22,65100.0
2014-03-12 15:15:00,62.2,62.21,62.1,62.14,98000.0,62.2,62.21,62.1,62.14,98000.0
2014-03-12 15:20:00,62.14,62.18,62.09,62.18,43400.0,62.14,62.18,62.09,62.18,43400.0
2014-03-12 15:25:00,62.16,62.25,62.16,62.21,112000.0,62.16,62.25,62.16,62.21,112000.0
2014-03-12 15:30:00,62.23,62.23,62.17,62.18,84000.0,62.23,62.23,62.17,62.18,84000.0
2014-03-12 15:35:00,62.16,62.2,62.06,62.17,113400.0,62.16,62.2,62.06,62.17,113400.0
2014-03-12 15:40:00,62.15,62.19,62.09,62.17,233800.0,62.15,62.19,62.09,62.17,233800.0
2014-03-12 15:45:00,62.18,62.18,62.11,62.18,243600.0,62.18,62.18,62.11,62.18,243600.0
2014-03-12 15:50:00,62.18,62.33,62.16,62.25,261800.0,62.18,62.33,62.16,62.25,261800.0
2014-03-12 15:55:00,62.25,62.37,62.21,62.36,331100.0,62.25,62.37,62.21,62.36,331100.0
2014-03-13 09:30:00,62.84,62.91,62.45,62.52,418600.0,62.84,62.91,62.45,62.52,418600.0
2014-03-13 09:35:00,62.52,62.52,61.9,62.34,662200.0,62.52,62.52,61.9,62.34,662200.0
2014-03-13 09:40:00,62.21,62.41,62.17,62.27,233100.0,62.21,62.41,62.17,62.27,233100.0
2014-03-13 09:45:00,62.32,62.36,62.14,62.36,203000.0,62.32,62.36,62.14,62.36,203000.0
2014-03-13 09:50:00,62.32,62.63,62.32,62.45,194600.0,62.32,62.63,62.32,62.45,194600.0
2014-03-13 09:55:00,62.47,62.55,62.46,62.52,82600.0,62.47,62.55,62.46,62.52,82600.0
2014-03-13 10:00:00,62.53,62.71,62.35,62.67,192500.0,62.53,62.71,62.35,62.67,192500.0
2014-03-13 10:05:00,62.69,62.73,62.45,62.49,89600.0,62.69,62.73,62.45,62.49,89600.0
2014-03-13 10:10:00,62.45,62.49,62.21,62.43,70700.0,62.45,62.49,62.21,62.43,70700.0
2014-03-13 10:15:00,62.35,62.55,62.35,62.38,44800.0,62.35,62.55,62.35,62.38,44800.0
2014-03-13 10:20:00,62.43,62.53,62.42,62.43,60200.0,62.43,62.53,62.42,62.43,60200.0
2014-03-13 10:25:00,62.42,62.44,62.33,62.43,45500.0,62.42,62.44,62.33,62.43,45500.0
2014-03-13 10:30:00,62.42,62.42,62.22,62.24,56700.0,62.42,62.42,62.22,62.24,56700.0
2014-03-13 10:35:00,62.26,62.3,62.14,62.25,102900.0,62.26,62.3,62.14,62.25,102900.0
2014-03-13 10:40:00,62.26,62.28,62.16,62.2,50400.0,62.26,62.28,62.16,62.2,50400.0
2014-03-13 10:45:00,62.18,62.23,62.14,62.15,58800.0,62.18,62.23,62.14,62.15,58800.0
2014-03-13 10:50:00,62.16,62.35,62.14,62.27,216300.0,62.16,62.35,62.14,62.27,216300.0
2014-03-13 10:55:00,62.29,62.38,62.22,62.3,33600.0,62.29,62.38,62.22,62.3,33600.0
2014-03-13 11:00:00,62.31,62.49,62.24,62.44,71400.0,62.31,62.49,62.24,62.44,71400.0
2014-03-13 11:05:00,62.41,62.42,62.2,62.37,79100.0,62.41,62.42,62.2,62.37,79100.0
2014-03-13 11:10:00,62.35,62.42,62.29,62.29,44800.0,62.35,62.42,62.29,62.29,44800.0
2014-03-13 11:15:00,62.3,62.44,62.3,62.38,149100.0,62.3,62.44,62.3,62.38,149100.0
2014-03-13 11:20:00,62.39,62.41,62.32,62.32,51800.0,62.39,62.41,62.32,62.32,51800.0
2014-03-13 11:25:00,62.32,62.34,62.25,62.25,61600.0,62.32,62.34,62.25,62.25,61600.0
2014-03-13 11:30:00,62.32,62.39,62.29,62.36,86800.0,62.32,62.39,62.29,62.36,86800.0
2014-03-13 11:35:00,62.38,62.44,62.33,62.36,81200.0,62.38,62.44,62.33,62.36,81200.0
2014-03-13 11:40:00,62.37,62.42,62.29,62.38,25900.0,62.37,62.42,62.29,62.38,25900.0
2014-03-13 11:45:00,62.37,62.37,62.23,62.29,65100.0,62.37,62.37,62.23,62.29,65100.0
2014-03-13 11:50:00,62.28,62.28,62.18,62.27,65100.0,62.28,62.28,62.18,62.27,65100.0
2014-03-13 11:55:00,62.29,62.39,62.26,62.31,35700.0,62.29,62.39,62.26,62.31,35700.0
2014-03-13 12:00:00,62.29,62.35,62.28,62.34,11200.0,62.29,62.35,62.28,62.34,11200.0
2014-03-13 12:05:00,62.38,62.38,62.19,62.24,63000.0,62.38,62.38,62.19,62.24,63000.0
2014-03-13 12:10:00,62.23,62.28,62.14,62.14,77000.0,62.23,62.28,62.14,62.14,77000.0
2014-03-13 12:15:00,62.14,62.18,62.07,62.1,214200.0,62.14,62.18,62.07,62.1,214200.0
2014-03-13 12:20:00,62.15,62.17,61.96,62.0,102900.0,62.15,62.17,61.96,62.0,102900.0
2014-03-13 12:25:00,62.0,62.01,61.85,61.87,119000.0,62.0,62.01,61.85,61.87,119000.0
2014-03-13 12:30:00,61.87,61.91,61.73,61.84,140700.0,61.87,61.91,61.73,61.84,140700.0
2014-03-13 12:35:00,61.84,61.86,61.65,61.72,112000.0,61.84,61.86,61.65,61.72,112000.0
2014-03-13 12:40:00,61.67,61.87,61.66,61.86,92400.0,61.67,61.87,61.66,61.86,92400.0
2014-03-13 12:45:00,61.83,61.87,61.79,61.8,39900.0,61.83,61.87,61.79,61.8,39900.0
2014-03-13 12:50:00,61.84,61.87,61.66,61.66,109900.0,61.84,61.87,61.66,61.66,109900.0
2014-03-13 12:55:00,61.66,61.69,61.58,61.61,94500.0,61.66,61.69,61.58,61.61,94500.0
2014-03-13 13:00:00,61.61,61.64,61.43,61.43,169400.0,61.61,61.64,61.43,61.43,169400.0
2014-03-13 13:05:00,61.43,61.43,61.26,61.32,232400.0,61.43,61.43,61.26,61.32,232400.0
2014-03-13 13:10:00,61.3,61.46,61.28,61.44,263900.0,61.3,61.46,61.28,61.44,263900.0
2014-03-13 13:15:00,61.44,61.65,61.39,61.62,222600.0,61.44,61.65,61.39,61.62,222600.0
2014-03-13 13:20:00,61.59,61.79,61.48,61.67,128800.0,61.59,61.79,61.48,61.67,128800.0
2014-03-13 13:25:00,61.65,61.78,61.64,61.78,42700.0,61.65,61.78,61.64,61.78,42700.0
2014-03-13 13:30:00,61.72,61.78,61.66,61.7,42700.0,61.72,61.78,61.66,61.7,42700.0
2014-03-13 13:35:00,61.7,61.73,61.58,61.58,58100.0,61.7,61.73,61.58,61.58,58100.0
2014-03-13 13:40:00,61.59,61.64,61.48,61.64,79100.0,61.59,61.64,61.48,61.64,79100.0
2014-03-13 13:45:00,61.64,61.69,61.63,61.64,33600.0,61.64,61.69,61.63,61.64,33600.0
2014-03-13 13:50:00,61.62,61.65,61.55,61.56,31500.0,61.62,61.65,61.55,61.56,31500.0
2014-03-13 13:55:00,61.5,61.65,61.46,61.59,37800.0,61.5,61.65,61.46,61.59,37800.0
2014-03-13 14:00:00,61.59,61.67,61.57,61.59,28700.0,61.59,61.67,61.57,61.59,28700.0
2014-03-13 14:05:00,61.63,61.63,61.46,61.47,35000.0,61.63,61.63,61.46,61.47,35000.0
2014-03-13 14:10:00,61.48,61.54,61.43,61.49,93100.0,61.48,61.54,61.43,61.49,93100.0
2014-03-13 14:15:00,61.48,61.48,61.39,61.4,50400.0,61.48,61.48,61.39,61.4,50400.0
2014-03-13 14:20:00,61.4,61.44,61.29,61.4,80500.0,61.4,61.44,61.29,61.4,80500.0
2014-03-13 14:25:00,61.37,61.51,61.34,61.48,109900.0,61.37,61.51,61.34,61.48,109900.0
2014-03-13 14:30:00,61.48,61.66,61.48,61.63,76300.0,61.48,61.66,61.48,61.63,76300.0
2014-03-13 14:35:00,61.63,61.63,61.51,61.57,58100.0,61.63,61.63,61.51,61.57,58100.0
2014-03-13 14:40:00,61.62,61.64,61.48,61.49,74900.0,61.62,61.64,61.48,61.49,74900.0
2014-03-13 14:45:00,61.49,61.54,61.34,61.46,123200.0,61.49,61.54,61.34,61.46,123200.0
2014-03-13 14:50:00,61.47,61.48,61.33,61.39,109200.0,61.47,61.48,61.33,61.39,109200.0
2014-03-13 14:55:00,61.34,61.49,61.31,61.35,88200.0,61.34,61.49,61.31,61.35,88200.0
2014-03-13 15:00:00,61.34,61.5,61.34,61.43,95200.0,61.34,61.5,61.34,61.43,95200.0
2014-03-13 15:05:00,61.43,61.43,61.24,61.24,130900.0,61.43,61.43,61.24,61.24,130900.0
2014-03-13 15:10:00,61.25,61.35,61.23,61.35,107100.0,61.25,61.35,61.23,61.35,107100.0
2014-03-13 15:15:00,61.35,61.37,61.18,61.19,76300.0,61.35,61.37,61.18,61.19,76300.0
2014-03-13 15:20:00,61.21,61.26,61.21,61.23,156800.0,61.21,61.26,61.21,61.23,156800.0
2014-03-13 15:25:00,61.24,61.28,61.23,61.27,111300.0,61.24,61.28,61.23,61.27,111300.0
2014-03-13 15:30:00,61.3,61.3,61.19,61.22,86100.0,61.3,61.3,61.19,61.22,86100.0
2014-03-13 15:35:00,61.19,61.3,61.19,61.28,284900.0,61.19,61.3,61.19,61.28,284900.0
2014-03-13 15:40:00,61.28,61.39,61.27,61.38,138600.0,61.28,61.39,61.27,61.38,138600.0
2014-03-13 15:45:00,61.36,61.56,61.36,61.56,166600.0,61.36,61.56,61.36,61.56,166600.0
2014-03-13 15:50:00,61.57,61.61,61.4,61.44,197400.0,61.57,61.61,61.4,61.44,197400.0
2014-03-13 15:55:00,61.42,61.46,61.3,61.44,590800.0,61.42,61.46,61.3,61.44,590800.0
2014-03-14 09:30:00,61.1,61.97,61.1,61.57,639100.0,61.1,61.97,61.1,61.57,639100.0
2014-03-14 09:35:00,61.49,61.86,61.43,61.85,284200.0,61.49,61.86,61.43,61.85,284200.0
2014-03-14 09:40:00,61.85,62.14,61.74,61.76,282800.0,61.85,62.14,61.74,61.76,282800.0
2014-03-14 09:45:00,61.78,61.89,61.44,61.47,308700.0,61.78,61.89,61.44,61.47,308700.0
2014-03-14 09:50:00,61.48,61.68,61.21,61.27,319900.0,61.48,61.68,61.21,61.27,319900.0
2014-03-14 09:55:00,61.23,61.47,60.93,60.99,300300.0,61.23,61.47,60.93,60.99,300300.0
2014-03-14 10:00:00,60.93,61.24,60.9,61.21,198100.0,60.93,61.24,60.9,61.21,198100.0
2014-03-14 10:05:00,61.12,61.61,61.12,61.52,293300.0,61.12,61.61,61.12,61.52,293300.0
2014-03-14 10:10:00,61.54,61.62,61.4,61.51,198100.0,61.54,61.62,61.4,61.51,198100.0
2014-03-14 10:15:00,61.5,61.67,61.44,61.55,281400.0,61.5,61.67,61.44,61.55,281400.0
2014-03-14 10:20:00,61.57,61.57,61.31,61.31,136500.0,61.57,61.57,61.31,61.31,136500.0
2014-03-14 10:25:00,61.33,61.53,61.33,61.42,130900.0,61.33,61.53,61.33,61.42,130900.0
2014-03-14 10:30:00,61.47,61.47,61.23,61.33,168700.0,61.47,61.47,61.23,61.33,168700.0
2014-03-14 10:35:00,61.33,61.4,61.14,61.2,84000.0,61.33,61.4,61.14,61.2,84000.0
2014-03-14 10:40:00,61.27,61.27,61.08,61.18,102900.0,61.27,61.27,61.08,61.18,102900.0
2014-03-14 10:45:00,61.13,61.43,61.13,61.37,231700.0,61.13,61.43,61.13,61.37,231700.0
2014-03-14 10:50:00,61.35,61.4,61.24,61.25,152600.0,61.35,61.4,61.24,61.25,152600.0
2014-03-14 10:55:00,61.27,61.45,61.19,61.28,179200.0,61.27,61.45,61.19,61.28,179200.0
2014-03-14 11:00:00,61.25,61.36,61.16,61.21,58100.0,61.25,61.36,61.16,61.21,58100.0
2014-03-14 11:05:00,61.21,61.27,61.06,61.1,178500.0,61.21,61.27,61.06,61.1,178500.0
2014-03-14 11:10:00,61.09,61.13,60.94,61.03,204400.0,61.09,61.13,60.94,61.03,204400.0
2014-03-14 11:15:00,61.02,61.08,60.96,61.07,200900.0,61.02,61.08,60.96,61.07,200900.0
2014-03-14 11:20:00,61.09,61.26,61.03,61.19,148400.0,61.09,61.26,61.03,61.19,148400.0
2014-03-14 11:25:00,61.19,61.35,61.09,61.29,137200.0,61.19,61.35,61.09,61.29,137200.0
2014-03-14 11:30:00,61.27,61.42,61.23,61.4,63000.0,61.27,61.42,61.23,61.4,63000.0
2014-03-14 11:35:00,61.38,61.43,61.26,61.43,91700.0,61.38,61.43,61.26,61.43,91700.0
2014-03-14 11:40:00,61.44,61.64,61.44,61.64,209300.0,61.44,61.64,61.44,61.64,209300.0
2014-03-14 11:45:00,61.62,61.74,61.59,61.74,116900.0,61.62,61.74,61.59,61.74,116900.0
2014-03-14 11:50:00,61.73,61.87,61.72,61.85,150500.0,61.73,61.87,61.72,61.85,150500.0
2014-03-14 11:55:00,61.82,61.88,61.79,61.81,79100.0,61.82,61.88,61.79,61.81,79100.0
2014-03-14 12:00:00,61.81,61.86,61.69,61.73,51100.0,61.81,61.86,61.69,61.73,51100.0
2014-03-14 12:05:00,61.75,61.84,61.73,61.78,50400.0,61.75,61.84,61.73,61.78,50400.0
2014-03-14 12:10:00,61.79,61.88,61.73,61.79,70000.0,61.79,61.88,61.73,61.79,70000.0
2014-03-14 12:15:00,61.76,61.91,61.76,61.8,65800.0,61.76,61.91,61.76,61.8,65800.0
2014-03-14 12:20:00,61.8,61.96,61.8,61.86,67200.0,61.8,61.96,61.8,61.86,67200.0
2014-03-14 12:25:00,61.86,61.93,61.76,61.78,70700.0,61.86,61.93,61.76,61.78,70700.0
2014-03-14 12:30:00,61.82,61.93,61.67,61.72,116200.0,61.82,61.93,61.67,61.72,116200.0
2014-03-14 12:35:00,61.69,61.74,61.61,61.68,102900.0,61.69,61.74,61.61,61.68,102900.0
2014-03-14 12:40:00,61.65,61.73,61.58,61.72,50400.0,61.65,61.73,61.58,61.72,50400.0
2014-03-14 12:45:00,61.76,61.76,61.58,61.64,63000.0,61.76,61.76,61.58,61.64,63000.0
2014-03-14 12:50:00,61.6,61.6,61.47,61.48,44800.0,61.6,61.6,61.47,61.48,44800.0
2014-03-14 12:55:00,61.46,61.56,61.43,61.53,35000.0,61.46,61.56,61.43,61.53,35000.0
2014-03-14 13:00:00,61.53,61.56,61.37,61.41,57400.0,61.53,61.56,61.37,61.41,57400.0
2014-03-14 13:05:00,61.41,61.5,61.36,61.48,64400.0,61.41,61.5,61.36,61.48,64400.0
2014-03-14 13:10:00,61.49,61.55,61.46,61.52,31500.0,61.49,61.55,61.46,61.52,31500.0
2014-03-14 13:15:00,61.46,61.56,61.4,61.5,55300.0,61.46,61.56,61.4,61.5,55300.0
2014-03-14 13:20:00,61.53,61.66,61.39,61.39,128800.0,61.53,61.66,61.39,61.39,128800.0
2014-03-14 13:25:00,61.41,61.48,61.36,61.46,53200.0,61.41,61.48,61.36,61.46,53200.0
2014-03-14 13:30:00,61.47,61.47,61.4,61.4,12600.0,61.47,61.47,61.4,61.4,12600.0
2014-03-14 13:35:00,61.43,61.47,61.34,61.34,53900.0,61.43,61.47,61.34,61.34,53900.0
2014-03-14 13:40:00,61.34,61.34,61.21,61.21,90300.0,61.34,61.34,61.21,61.21,90300.0
2014-03-14 13:45:00,61.22,61.26,61.1,61.1,73500.0,61.22,61.26,61.1,61.1,73500.0
2014-03-14 13:50:00,61.12,61.24,61.11,61.14,117600.0,61.12,61.24,61.11,61.14,117600.0
2014-03-14 13:55:00,61.12,61.17,61.08,61.14,104300.0,61.12,61.17,61.08,61.14,104300.0
2014-03-14 14:00:00,61.1,61.14,61.08,61.08,74200.0,61.1,61.14,61.08,61.08,74200.0
2014-03-14 14:05:00,61.11,61.11,61.04,61.11,84700.0,61.11,61.11,61.04,61.11,84700.0
2014-03-14 14:10:00,61.1,61.1,61.02,61.04,113400.0,61.1,61.1,61.02,61.04,113400.0
2014-03-14 14:15:00,61.05,61.11,60.97,61.0,84000.0,61.05,61.11,60.97,61.0,84000.0
2014-03-14 14:20:00,61.01,61.09,61.01,61.06,232400.0,61.01,61.09,61.01,61.06,232400.0
2014-03-14 14:25:00,61.03,61.17,61.01,61.17,117600.0,61.03,61.17,61.01,61.17,117600.0
2014-03-14 14:30:00,61.17,61.18,61.1,61.14,82600.0,61.17,61.18,61.1,61.14,82600.0
2014-03-14 14:35:00,61.13,61.13,61.03,61.06,40600.0,61.13,61.13,61.03,61.06,40600.0
2014-03-14 14:40:00,61.05,61.12,61.0,61.07,80500.0,61.05,61.12,61.0,61.07,80500.0
2014-03-14 14:45:00,61.08,61.15,61.06,61.11,71400.0,61.08,61.15,61.06,61.11,71400.0
2014-03-14 14:50:00,61.07,61.1,60.99,60.99,67900.0,61.07,61.1,60.99,60.99,67900.0
2014-03-14 14:55:00,60.99,61.01,60.84,60.84,122500.0,60.99,61.01,60.84,60.84,122500.0
2014-03-14 15:00:00,60.84,60.99,60.84,60.96,74900.0,60.84,60.99,60.84,60.96,74900.0
2014-03-14 15:05:00,60.94,60.99,60.85,60.86,65100.0,60.94,60.99,60.85,60.86,65100.0
2014-03-14 15:10:00,60.85,60.85,60.66,60.69,270900.0,60.85,60.85,60.66,60.69,270900.0
2014-03-14 15:15:00,60.69,60.71,60.59,60.59,219800.0,60.69,60.71,60.59,60.59,219800.0
2014-03-14 15:20:00,60.58,60.71,60.58,60.66,243600.0,60.58,60.71,60.58,60.66,243600.0
2014-03-14 15:25:00,60.67,60.67,60.43,60.46,525000.0,60.67,60.67,60.43,60.46,525000.0
2014-03-14 15:30:00,60.47,60.54,60.44,60.52,343000.0,60.47,60.54,60.44,60.52,343000.0
2014-03-14 15:35:00,60.52,60.67,60.52,60.55,408800.0,60.52,60.67,60.52,60.55,408800.0
2014-03-14 15:40:00,60.56,60.62,60.55,60.59,115500.0,60.56,60.62,60.55,60.59,115500.0
2014-03-14 15:45:00,60.59,60.64,60.52,60.55,279300.0,60.59,60.64,60.52,60.55,279300.0
2014-03-14 15:50:00,60.58,60.6,60.54,60.56,251300.0,60.58,60.6,60.54,60.56,251300.0
2014-03-14 15:55:00,60.57,60.67,60.55,60.64,766500.0,60.57,60.67,60.55,60.64,766500.0
2014-03-17 09:30:00,61.17,61.17,60.54,60.77,430500.0,61.17,61.17,60.54,60.77,430500.0
2014-03-17 09:35:00,60.8,60.8,60.4,60.7,308700.0,60.8,60.8,60.4,60.7,308700.0
2014-03-17 09:40:00,60.69,61.12,60.69,60.86,289100.0,60.69,61.12,60.69,60.86,289100.0
2014-03-17 09:45:00,60.95,61.14,60.89,61.13,254100.0,60.95,61.14,60.89,61.13,254100.0
2014-03-17 09:50:00,61.14,61.14,60.84,60.87,270900.0,61.14,61.14,60.84,60.87,270900.0
2014-03-17 09:55:00,60.87,61.04,60.72,60.84,284200.0,60.87,61.04,60.72,60.84,284200.0
2014-03-17 10:00:00,60.81,61.14,60.75,61.04,191100.0,60.81,61.14,60.75,61.04,191100.0
2014-03-17 10:05:00,61.05,61.1,60.82,60.92,151900.0,61.05,61.1,60.82,60.92,151900.0
2014-03-17 10:10:00,60.92,60.94,60.71,60.89,156100.0,60.92,60.94,60.71,60.89,156100.0
2014-03-17 10:15:00,60.89,61.06,60.89,60.95,101500.0,60.89,61.06,60.89,60.95,101500.0
2014-03-17 10:20:00,61.03,61.35,60.99,61.31,352100.0,61.03,61.35,60.99,61.31,352100.0
2014-03-17 10:25:00,61.32,61.39,61.18,61.19,156800.0,61.32,61.39,61.18,61.19,156800.0
2014-03-17 10:30:00,61.22,61.32,61.18,61.27,113400.0,61.22,61.32,61.18,61.27,113400.0
2014-03-17 10:35:00,61.29,61.54,61.24,61.34,228900.0,61.29,61.54,61.24,61.34,228900.0
2014-03-17 10:40:00,61.34,61.49,61.18,61.25,151900.0,61.34,61.49,61.18,61.25,151900.0
2014-03-17 10:45:00,61.23,61.28,61.08,61.18,151200.0,61.23,61.28,61.08,61.18,151200.0
2014-03-17 10:50:00,61.2,61.37,61.17,61.18,127400.0,61.2,61.37,61.17,61.18,127400.0
2014-03-17 10:55:00,61.16,61.3,61.14,61.3,86800.0,61.16,61.3,61.14,61.3,86800.0
2014-03-17 11:00:00,61.28,61.49,61.28,61.46,352800.0,61.28,61.49,61.28,61.46,352800.0
2014-03-17 11:05:00,61.43,61.46,61.33,61.33,91700.0,61.43,61.46,61.33,61.33,91700.0
2014-03-17 11:10:00,61.35,61.36,61.19,61.26,39200.0,61.35,61.36,61.19,61.26,39200.0
2014-03-17 11:15:00,61.26,61.35,61.17,61.35,68600.0,61.26,61.35,61.17,61.35,68600.0
2014-03-17 11:20:00,61.29,61.29,61.01,61.04,72800.0,61.29,61.29,61.01,61.04,72800.0
2014-03-17 11:25:00,61.03,61.03,60.92,61.03,83300.0,61.03,61.03,60.92,61.03,83300.0
2014-03-17 11:30:00,61.03,61.03,60.94,60.94,51800.0,61.03,61.03,60.94,60.94,51800.0
2014-03-17 11:35:00,60.94,60.94,60.82,60.87,94500.0,60.94,60.94,60.82,60.87,94500.0
2014-03-17 11:40:00,60.84,60.91,60.77,60.87,72100.0,60.84,60.91,60.77,60.87,72100.0
2014-03-17 11:45:00,60.88,60.9,60.8,60.88,102200.0,60.88,60.9,60.8,60.88,102200.0
2014-03-17 11:50:00,60.88,60.92,60.83,60.86,115500.0,60.88,60.92,60.83,60.86,115500.0
2014-03-17 11:55:00,60.9,60.9,60.82,60.82,59500.0,60.9,60.9,60.82,60.82,59500.0
2014-03-17 12:00:00,60.84,60.88,60.78,60.83,121100.0,60.84,60.88,60.78,60.83,121100.0
2014-03-17 12:05:00,60.83,60.88,60.8,60.86,77700.0,60.83,60.88,60.8,60.86,77700.0
2014-03-17 12:10:00,60.88,61.06,60.87,61.04,123200.0,60.88,61.06,60.87,61.04,123200.0
2014-03-17 12:15:00,61.07,61.11,61.04,61.05,58800.0,61.07,61.11,61.04,61.05,58800.0
2014-03-17 12:20:00,61.06,61.07,61.02,61.02,46900.0,61.06,61.07,61.02,61.02,46900.0
2014-03-17 12:25:00,61.05,61.1,61.05,61.09,26600.0,61.05,61.1,61.05,61.09,26600.0
2014-03-17 12:30:00,61.1,61.14,61.1,61.14,55300.0,61.1,61.14,61.1,61.14,55300.0
2014-03-17 12:35:00,61.11,61.11,61.04,61.08,51100.0,61.11,61.11,61.04,61.08,51100.0
2014-03-17 12:40:00,61.08,61.14,61.06,61.08,57400.0,61.08,61.14,61.06,61.08,57400.0
2014-03-17 12:45:00,61.06,61.07,60.97,60.99,96600.0,61.06,61.07,60.97,60.99,96600.0
2014-03-17 12:50:00,61.0,61.03,60.93,60.93,56000.0,61.0,61.03,60.93,60.93,56000.0
2014-03-17 12:55:00,60.95,61.04,60.94,61.04,21700.0,60.95,61.04,60.94,61.04,21700.0
2014-03-17 13:00:00,61.09,61.14,61.09,61.14,35000.0,61.09,61.14,61.09,61.14,35000.0
2014-03-17 13:05:00,61.14,61.14,60.96,60.98,53900.0,61.14,61.14,60.96,60.98,53900.0
2014-03-17 13:10:00,60.97,61.05,60.97,61.01,50400.0,60.97,61.05,60.97,61.01,50400.0
2014-03-17 13:15:00,61.01,61.06,60.95,61.02,37100.0,61.01,61.06,60.95,61.02,37100.0
2014-03-17 13:20:00,60.99,61.16,60.99,61.04,173600.0,60.99,61.16,60.99,61.04,173600.0
2014-03-17 13:25:00,61.02,61.05,60.99,61.0,32900.0,61.02,61.05,60.99,61.0,32900.0
2014-03-17 13:30:00,61.01,61.04,60.96,60.96,39900.0,61.01,61.04,60.96,60.96,39900.0
2014-03-17 13:35:00,60.97,60.99,60.88,60.94,125300.0,60.97,60.99,60.88,60.94,125300.0
2014-03-17 13:40:00,60.94,61.0,60.94,61.0,23100.0,60.94,61.0,60.94,61.0,23100.0
2014-03-17 13:45:00,60.96,61.07,60.96,61.04,39200.0,60.96,61.07,60.96,61.04,39200.0
2014-03-17 13:50:00,61.03,61.07,61.02,61.02,16100.0,61.03,61.07,61.02,61.02,16100.0
2014-03-17 13:55:00,60.96,61.0,60.86,60.94,47600.0,60.96,61.0,60.86,60.94,47600.0
2014-03-17 14:00:00,60.89,61.0,60.87,60.99,28000.0,60.89,61.0,60.87,60.99,28000.0
2014-03-17 14:05:00,60.99,61.03,60.99,61.01,23100.0,60.99,61.03,60.99,61.01,23100.0
2014-03-17 14:10:00,60.99,60.99,60.9,60.91,22400.0,60.99,60.99,60.9,60.91,22400.0
2014-03-17 14:15:00,60.91,60.93,60.79,60.79,85400.0,60.91,60.93,60.79,60.79,85400.0
2014-03-17 14:20:00,60.83,60.89,60.8,60.86,65800.0,60.83,60.89,60.8,60.86,65800.0
2014-03-17 14:25:00,60.89,60.9,60.79,60.8,73500.0,60.89,60.9,60.79,60.8,73500.0
2014-03-17 14:30:00,60.79,60.79,60.72,60.72,38500.0,60.79,60.79,60.72,60.72,38500.0
2014-03-17 14:35:00,60.74,60.78,60.66,60.67,62300.0,60.74,60.78,60.66,60.67,62300.0
2014-03-17 14:40:00,60.71,60.71,60.57,60.57,143500.0,60.71,60.71,60.57,60.57,143500.0
2014-03-17 14:45:00,60.57,60.61,60.51,60.58,165200.0,60.57,60.61,60.51,60.58,165200.0
2014-03-17 14:50:00,60.58,60.59,60.46,60.54,83300.0,60.58,60.59,60.46,60.54,83300.0
2014-03-17 14:55:00,60.54,60.62,60.52,60.58,46900.0,60.54,60.62,60.52,60.58,46900.0
2014-03-17 15:00:00,60.56,60.58,60.51,60.58,33600.0,60.56,60.58,60.51,60.58,33600.0
2014-03-17 15:05:00,60.58,60.62,60.54,60.57,48300.0,60.58,60.62,60.54,60.57,48300.0
2014-03-17 15:10:00,60.58,60.6,60.56,60.59,120400.0,60.58,60.6,60.56,60.59,120400.0
2014-03-17 15:15:00,60.59,60.69,60.56,60.58,70700.0,60.59,60.69,60.56,60.58,70700.0
2014-03-17 15:20:00,60.6,60.66,60.56,60.62,44100.0,60.6,60.66,60.56,60.62,44100.0
2014-03-17 15:25:00,60.62,60.63,60.57,60.63,25200.0,60.62,60.63,60.57,60.63,25200.0
2014-03-17 15:30:00,60.62,60.62,60.54,60.55,37800.0,60.62,60.62,60.54,60.55,37800.0
2014-03-17 15:35:00,60.55,60.63,60.55,60.57,43400.0,60.55,60.63,60.55,60.57,43400.0
2014-03-17 15:40:00,60.55,60.55,60.43,60.48,136500.0,60.55,60.55,60.43,60.48,136500.0
2014-03-17 15:45:00,60.47,60.49,60.33,60.35,240800.0,60.47,60.49,60.33,60.35,240800.0
2014-03-17 15:50:00,60.35,60.47,60.35,60.38,275100.0,60.35,60.47,60.35,60.38,275100.0
2014-03-17 15:55:00,60.41,60.43,60.34,60.38,265300.0,60.41,60.43,60.34,60.38,265300.0
2014-03-18 09:30:00,60.36,60.75,60.0,60.5,595700.0,60.36,60.75,60.0,60.5,595700.0
2014-03-18 09:35:00,60.53,60.89,60.46,60.88,196700.0,60.53,60.89,60.46,60.88,196700.0
2014-03-18 09:40:00,60.81,60.85,60.47,60.49,208600.0,60.81,60.85,60.47,60.49,208600.0
2014-03-18 09:45:00,60.53,60.63,60.23,60.3,384300.0,60.53,60.63,60.23,60.3,384300.0
2014-03-18 09:50:00,60.29,60.43,60.17,60.43,352800.0,60.29,60.43,60.17,60.43,352800.0
2014-03-18 09:55:00,60.44,60.49,60.15,60.31,202300.0,60.44,60.49,60.15,60.31,202300.0
2014-03-18 10:00:00,60.33,60.5,60.14,60.23,257600.0,60.33,60.5,60.14,60.23,257600.0
2014-03-18 10:05:00,60.22,60.39,60.22,60.36,131600.0,60.22,60.39,60.22,60.36,131600.0
2014-03-18 10:10:00,60.37,60.4,60.25,60.38,314300.0,60.37,60.4,60.25,60.38,314300.0
2014-03-18 10:15:00,60.36,60.48,60.3,60.37,186200.0,60.36,60.48,60.3,60.37,186200.0
2014-03-18 10:20:00,60.38,60.57,60.38,60.56,137900.0,60.38,60.57,60.38,60.56,137900.0
2014-03-18 10:25:00,60.56,60.67,60.49,60.49,109900.0,60.56,60.67,60.49,60.49,109900.0
2014-03-18 10:30:00,60.53,60.64,60.39,60.42,121100.0,60.53,60.64,60.39,60.42,121100.0
2014-03-18 10:35:00,60.43,60.43,60.26,60.33,100800.0,60.43,60.43,60.26,60.33,100800.0
2014-03-18 10:40:00,60.33,60.36,60.21,60.29,147700.0,60.33,60.36,60.21,60.29,147700.0
2014-03-18 10:45:00,60.36,60.4,60.29,60.38,82600.0,60.36,60.4,60.29,60.38,82600.0
2014-03-18 10:50:00,60.37,60.43,60.36,60.42,35700.0,60.37,60.43,60.36,60.42,35700.0
2014-03-18 10:55:00,60.38,60.47,60.36,60.37,99400.0,60.38,60.47,60.36,60.37,99400.0
2014-03-18 11:00:00,60.4,60.48,60.36,60.4,39900.0,60.4,60.48,60.36,60.4,39900.0
2014-03-18 11:05:00,60.4,60.43,60.36,60.38,42700.0,60.4,60.43,60.36,60.38,42700.0
2014-03-18 11:10:00,60.4,60.41,60.33,60.36,76300.0,60.4,60.41,60.33,60.36,76300.0
2014-03-18 11:15:00,60.37,60.43,60.33,60.33,72800.0,60.37,60.43,60.33,60.33,72800.0
2014-03-18 11:20:00,60.33,60.37,60.29,60.34,120400.0,60.33,60.37,60.29,60.34,120400.0
2014-03-18 11:25:00,60.34,60.36,60.17,60.17,111300.0,60.34,60.36,60.17,60.17,111300.0
2014-03-18 11:30:00,60.18,60.26,60.14,60.18,324100.0,60.18,60.26,60.14,60.18,324100.0
2014-03-18 11:35:00,60.16,60.23,60.15,60.15,79100.0,60.16,60.23,60.15,60.15,79100.0
2014-03-18 11:40:00,60.15,60.16,59.88,59.93,282800.0,60.15,60.16,59.88,59.93,282800.0
2014-03-18 11:45:00,59.96,60.04,59.89,59.93,234500.0,59.96,60.04,59.89,59.93,234500.0
2014-03-18 11:50:00,59.95,59.99,59.86,59.9,107800.0,59.95,59.99,59.86,59.9,107800.0
2014-03-18 11:55:00,59.9,60.09,59.9,59.99,119000.0,59.9,60.09,59.9,59.99,119000.0
2014-03-18 12:00:00,60.0,60.14,59.98,60.05,175000.0,60.0,60.14,59.98,60.05,175000.0
2014-03-18 12:05:00,60.02,60.11,59.98,60.07,93800.0,60.02,60.11,59.98,60.07,93800.0
2014-03-18 12:10:00,60.1,60.21,60.03,60.16,156100.0,60.1,60.21,60.03,60.16,156100.0
2014-03-18 12:15:00,60.15,60.19,59.93,60.0,122500.0,60.15,60.19,59.93,60.0,122500.0
2014-03-18 12:20:00,60.0,60.0,59.9,59.94,118300.0,60.0,60.0,59.9,59.94,118300.0
2014-03-18 12:25:00,59.97,60.03,59.96,59.96,51100.0,59.97,60.03,59.96,59.96,51100.0
2014-03-18 12:30:00,59.96,60.0,59.88,59.94,86800.0,59.96,60.0,59.88,59.94,86800.0
2014-03-18 12:35:00,59.91,59.96,59.89,59.94,22400.0,59.91,59.96,59.89,59.94,22400.0
2014-03-18 12:40:00,59.93,59.93,59.79,59.89,125300.0,59.93,59.93,59.79,59.89,125300.0
2014-03-18 12:45:00,59.91,59.98,59.89,59.92,44100.0,59.91,59.98,59.89,59.92,44100.0
2014-03-18 12:50:00,59.94,59.98,59.9,59.93,51100.0,59.94,59.98,59.9,59.93,51100.0
2014-03-18 12:55:00,59.93,59.94,59.87,59.89,21700.0,59.93,59.94,59.87,59.89,21700.0
2014-03-18 13:00:00,59.89,59.89,59.79,59.82,155400.0,59.89,59.89,59.79,59.82,155400.0
2014-03-18 13:05:00,59.81,59.81,59.59,59.66,265300.0,59.81,59.81,59.59,59.66,265300.0
2014-03-18 13:10:00,59.64,59.67,59.53,59.59,221200.0,59.64,59.67,59.53,59.59,221200.0
2014-03-18 13:15:00,59.58,59.66,59.5,59.64,143500.0,59.58,59.66,59.5,59.64,143500.0
2014-03-18 13:20:00,59.62,59.66,59.58,59.61,86100.0,59.62,59.66,59.58,59.61,86100.0
2014-03-18 13:25:00,59.61,59.81,59.59,59.72,132300.0,59.61,59.81,59.59,59.72,132300.0
2014-03-18 13:30:00,59.68,59.84,59.68,59.8,50400.0,59.68,59.84,59.68,59.8,50400.0
2014-03-18 13:35:00,59.82,59.91,59.8,59.9,109900.0,59.82,59.91,59.8,59.9,109900.0
2014-03-18 13:40:00,59.9,60.06,59.87,59.98,146300.0,59.9,60.06,59.87,59.98,146300.0
2014-03-18 13:45:00,60.01,60.04,59.93,59.93,72800.0,60.01,60.04,59.93,59.93,72800.0
2014-03-18 13:50:00,59.94,60.02,59.93,59.93,35000.0,59.94,60.02,59.93,59.93,35000.0
2014-03-18 13:55:00,59.93,60.02,59.89,60.0,59500.0,59.93,60.02,59.89,60.0,59500.0
2014-03-18 14:00:00,60.0,60.09,59.98,60.09,98700.0,60.0,60.09,59.98,60.09,98700.0
2014-03-18 14:05:00,60.09,60.11,59.99,60.04,94500.0,60.09,60.11,59.99,60.04,94500.0
2014-03-18 14:10:00,60.06,60.1,60.05,60.06,58800.0,60.06,60.1,60.05,60.06,58800.0
2014-03-18 14:15:00,60.08,60.08,59.96,59.96,28000.0,60.08,60.08,59.96,59.96,28000.0
2014-03-18 14:20:00,59.96,60.04,59.95,60.04,58800.0,59.96,60.04,59.95,60.04,58800.0
2014-03-18 14:25:00,60.05,60.07,60.02,60.05,21700.0,60.05,60.07,60.02,60.05,21700.0
2014-03-18 14:30:00,60.04,60.04,59.96,59.99,43400.0,60.04,60.04,59.96,59.99,43400.0
2014-03-18 14:35:00,59.96,59.96,59.84,59.86,98700.0,59.96,59.96,59.84,59.86,98700.0
2014-03-18 14:40:00,59.85,59.89,59.73,59.84,112000.0,59.85,59.89,59.73,59.84,112000.0
2014-03-18 14:45:00,59.88,59.98,59.88,59.98,51800.0,59.88,59.98,59.88,59.98,51800.0
2014-03-18 14:50:00,59.98,59.98,59.87,59.87,45500.0,59.98,59.98,59.87,59.87,45500.0
2014-03-18 14:55:00,59.87,59.91,59.82,59.86,42000.0,59.87,59.91,59.82,59.86,42000.0
2014-03-18 15:00:00,59.86,59.89,59.73,59.74,93800.0,59.86,59.89,59.73,59.74,93800.0
2014-03-18 15:05:00,59.77,59.84,59.73,59.81,137200.0,59.77,59.84,59.73,59.81,137200.0
2014-03-18 15:10:00,59.82,59.89,59.79,59.83,40600.0,59.82,59.89,59.79,59.83,40600.0
2014-03-18 15:15:00,59.82,59.84,59.75,59.83,23800.0,59.82,59.84,59.75,59.83,23800.0
2014-03-18 15:20:00,59.83,59.86,59.73,59.79,135100.0,59.83,59.86,59.73,59.79,135100.0
2014-03-18 15:25:00,59.8,59.85,59.79,59.79,59500.0,59.8,59.85,59.79,59.79,59500.0
2014-03-18 15:30:00,59.8,59.83,59.73,59.73,100100.0,59.8,59.83,59.73,59.73,100100.0
2014-03-18 15:35:00,59.75,59.83,59.74,59.77,94500.0,59.75,59.83,59.74,59.77,94500.0
2014-03-18 15:40:00,59.77,59.82,59.73,59.8,172200.0,59.77,59.82,59.73,59.8,172200.0
2014-03-18 15:45:00,59.78,59.93,59.72,59.89,189000.0,59.78,59.93,59.72,59.89,189000.0
2014-03-18 15:50:00,59.9,60.06,59.9,60.02,426300.0,59.9,60.06,59.9,60.02,426300.0
2014-03-18 15:55:00,60.02,60.06,59.96,60.04,443800.0,60.02,60.06,59.96,60.04,443800.0
2014-03-19 09:30:00,59.98,60.27,59.79,60.1,549500.0,59.98,60.27,59.79,60.1,549500.0
2014-03-19 09:35:00,60.1,60.27,59.79,60.27,422100.0,60.1,60.27,59.79,60.27,422100.0
2014-03-19 09:40:00,60.26,60.26,59.95,60.07,217700.0,60.26,60.26,59.95,60.07,217700.0
2014-03-19 09:45:00,60.1,60.52,60.07,60.43,500500.0,60.1,60.52,60.07,60.43,500500.0
2014-03-19 09:50:00,60.43,60.56,60.29,60.47,391300.0,60.43,60.56,60.29,60.47,391300.0
2014-03-19 09:55:00,60.43,60.69,60.25,60.6,325500.0,60.43,60.69,60.25,60.6,325500.0
2014-03-19 10:00:00,60.6,60.78,60.5,60.62,245700.0,60.6,60.78,60.5,60.62,245700.0
2014-03-19 10:05:00,60.61,60.63,60.44,60.52,155400.0,60.61,60.63,60.44,60.52,155400.0
2014-03-19 10:10:00,60.55,60.69,60.5,60.54,346500.0,60.55,60.69,60.5,60.54,346500.0
2014-03-19 10:15:00,60.52,60.54,60.37,60.37,35000.0,60.52,60.54,60.37,60.37,35000.0
2014-03-19 10:20:00,60.36,60.36,60.18,60.26,147700.0,60.36,60.36,60.18,60.26,147700.0
2014-03-19 10:25:00,60.31,60.41,60.28,60.38,110600.0,60.31,60.41,60.28,60.38,110600.0
2014-03-19 10:30:00,60.37,60.41,60.21,60.22,79100.0,60.37,60.41,60.21,60.22,79100.0
2014-03-19 10:35:00,60.22,60.24,60.0,60.12,226100.0,60.22,60.24,60.0,60.12,226100.0
2014-03-19 10:40:00,60.07,60.13,60.0,60.02,143500.0,60.07,60.13,60.0,60.02,143500.0
2014-03-19 10:45:00,60.05,60.11,60.02,60.09,137900.0,60.05,60.11,60.02,60.09,137900.0
2014-03-19 10:50:00,60.09,60.23,60.09,60.21,52500.0,60.09,60.23,60.09,60.21,52500.0
2014-03-19 10:55:00,60.18,60.23,60.13,60.22,46200.0,60.18,60.23,60.13,60.22,46200.0
2014-03-19 11:00:00,60.18,60.27,60.14,60.24,53900.0,60.18,60.27,60.14,60.24,53900.0
2014-03-19 11:05:00,60.25,60.25,60.15,60.18,91700.0,60.25,60.25,60.15,60.18,91700.0
2014-03-19 11:10:00,60.17,60.21,60.13,60.21,19600.0,60.17,60.21,60.13,60.21,19600.0
2014-03-19 11:15:00,60.21,60.39,60.21,60.34,74900.0,60.21,60.39,60.21,60.34,74900.0
2014-03-19 11:20:00,60.34,60.35,60.26,60.26,54600.0,60.34,60.35,60.26,60.26,54600.0
2014-03-19 11:25:00,60.24,60.26,60.11,60.12,65800.0,60.24,60.26,60.11,60.12,65800.0
2014-03-19 11:30:00,60.12,60.21,60.08,60.21,47600.0,60.12,60.21,60.08,60.21,47600.0
2014-03-19 11:35:00,60.19,60.2,60.0,60.02,74200.0,60.19,60.2,60.0,60.02,74200.0
2014-03-19 11:40:00,60.01,60.01,59.87,59.95,169400.0,60.01,60.01,59.87,59.95,169400.0
2014-03-19 11:45:00,59.96,60.08,59.93,60.0,49700.0,59.96,60.08,59.93,60.0,49700.0
2014-03-19 11:50:00,59.99,60.0,59.93,59.95,39900.0,59.99,60.0,59.93,59.95,39900.0
2014-03-19 11:55:00,59.95,60.03,59.86,59.96,105000.0,59.95,60.03,59.86,59.96,105000.0
2014-03-19 12:00:00,59.96,60.21,59.96,60.2,76300.0,59.96,60.21,59.96,60.2,76300.0
2014-03-19 12:05:00,60.21,60.23,60.17,60.18,35700.0,60.21,60.23,60.17,60.18,35700.0
2014-03-19 12:10:00,60.19,60.19,60.07,60.1,23800.0,60.19,60.19,60.07,60.1,23800.0
2014-03-19 12:15:00,60.11,60.15,60.11,60.14,9800.0,60.11,60.15,60.11,60.14,9800.0
2014-03-19 12:20:00,60.16,60.22,60.15,60.21,19600.0,60.16,60.22,60.15,60.21,19600.0
2014-03-19 12:25:00,60.2,60.24,60.11,60.13,15400.0,60.2,60.24,60.11,60.13,15400.0
2014-03-19 12:30:00,60.09,60.14,60.06,60.14,7000.0,60.09,60.14,60.06,60.14,7000.0
2014-03-19 12:35:00,60.14,60.16,60.02,60.02,23800.0,60.14,60.16,60.02,60.02,23800.0
2014-03-19 12:40:00,60.04,60.12,60.02,60.02,25200.0,60.04,60.12,60.02,60.02,25200.0
2014-03-19 12:45:00,60.0,60.13,59.97,60.13,58100.0,60.0,60.13,59.97,60.13,58100.0
2014-03-19 12:50:00,60.13,60.13,60.04,60.11,35700.0,60.13,60.13,60.04,60.11,35700.0
2014-03-19 12:55:00,60.09,60.12,60.07,60.12,14700.0,60.09,60.12,60.07,60.12,14700.0
2014-03-19 13:00:00,60.09,60.21,60.09,60.14,32200.0,60.09,60.21,60.09,60.14,32200.0
2014-03-19 13:05:00,60.13,60.2,60.13,60.13,31500.0,60.13,60.2,60.13,60.13,31500.0
2014-03-19 13:10:00,60.11,60.14,60.1,60.12,27300.0,60.11,60.14,60.1,60.12,27300.0
2014-03-19 13:15:00,60.14,60.14,60.12,60.12,2800.0,60.14,60.14,60.12,60.12,2800.0
2014-03-19 13:20:00,60.14,60.16,60.12,60.16,12600.0,60.14,60.16,60.12,60.16,12600.0
2014-03-19 13:25:00,60.2,60.2,60.1,60.1,14700.0,60.2,60.2,60.1,60.1,14700.0
2014-03-19 13:30:00,60.09,60.11,60.02,60.1,24500.0,60.09,60.11,60.02,60.1,24500.0
2014-03-19 13:35:00,60.11,60.21,60.1,60.21,37800.0,60.11,60.21,60.1,60.21,37800.0
2014-03-19 13:40:00,60.15,60.21,60.15,60.21,41300.0,60.15,60.21,60.15,60.21,41300.0
2014-03-19 13:45:00,60.18,60.2,60.15,60.15,19600.0,60.18,60.2,60.15,60.15,19600.0
2014-03-19 13:50:00,60.16,60.21,60.15,60.18,34300.0,60.16,60.21,60.15,60.18,34300.0
2014-03-19 13:55:00,60.19,60.24,60.18,60.21,18200.0,60.19,60.24,60.18,60.21,18200.0
2014-03-19 14:00:00,60.21,60.29,60.07,60.27,114800.0,60.21,60.29,60.07,60.27,114800.0
2014-03-19 14:05:00,60.24,60.24,60.05,60.21,95900.0,60.24,60.24,60.05,60.21,95900.0
2014-03-19 14:10:00,60.19,60.29,60.14,60.21,147000.0,60.19,60.29,60.14,60.21,147000.0
2014-03-19 14:15:00,60.22,60.28,60.13,60.22,86800.0,60.22,60.28,60.13,60.22,86800.0
2014-03-19 14:20:00,60.18,60.24,60.12,60.13,53900.0,60.18,60.24,60.12,60.13,53900.0
2014-03-19 14:25:00,60.2,60.21,60.12,60.12,28700.0,60.2,60.21,60.12,60.12,28700.0
2014-03-19 14:30:00,60.12,60.24,60.12,60.12,55300.0,60.12,60.24,60.12,60.12,55300.0
2014-03-19 14:35:00,60.14,60.16,60.03,60.12,58800.0,60.14,60.16,60.03,60.12,58800.0
2014-03-19 14:40:00,60.13,60.15,59.99,60.07,123200.0,60.13,60.15,59.99,60.07,123200.0
2014-03-19 14:45:00,60.11,60.15,60.06,60.06,51100.0,60.11,60.15,60.06,60.06,51100.0
2014-03-19 14:50:00,60.05,60.16,60.01,60.14,82600.0,60.05,60.16,60.01,60.14,82600.0
2014-03-19 14:55:00,60.09,60.14,60.05,60.05,25200.0,60.09,60.14,60.05,60.05,25200.0
2014-03-19 15:00:00,60.05,60.06,59.99,60.0,49000.0,60.05,60.06,59.99,60.0,49000.0
2014-03-19 15:05:00,59.99,59.99,59.72,59.73,258300.0,59.99,59.99,59.72,59.73,258300.0
2014-03-19 15:10:00,59.73,59.78,59.58,59.76,223300.0,59.73,59.78,59.58,59.76,223300.0
2014-03-19 15:15:00,59.75,59.8,59.66,59.73,100800.0,59.75,59.8,59.66,59.73,100800.0
2014-03-19 15:20:00,59.75,59.8,59.68,59.7,107800.0,59.75,59.8,59.68,59.7,107800.0
2014-03-19 15:25:00,59.73,59.83,59.72,59.8,80500.0,59.73,59.83,59.72,59.8,80500.0
2014-03-19 15:30:00,59.8,59.87,59.76,59.84,88900.0,59.8,59.87,59.76,59.84,88900.0
2014-03-19 15:35:00,59.87,59.98,59.86,59.98,203700.0,59.87,59.98,59.86,59.98,203700.0
2014-03-19 15:40:00,59.98,60.22,59.97,60.18,232400.0,59.98,60.22,59.97,60.18,232400.0
2014-03-19 15:45:00,60.16,60.25,60.14,60.2,133000.0,60.16,60.25,60.14,60.2,133000.0
2014-03-19 15:50:00,60.2,60.21,59.96,60.09,211400.0,60.2,60.21,59.96,60.09,211400.0
2014-03-19 15:55:00,60.09,60.13,59.97,60.01,343000.0,60.09,60.13,59.97,60.01,343000.0
2014-03-20 09:30:00,59.95,60.36,59.93,60.25,389900.0,59.95,60.36,59.93,60.25,389900.0
2014-03-20 09:35:00,60.25,60.7,60.22,60.46,501200.0,60.25,60.7,60.22,60.46,501200.0
2014-03-20 09:40:00,60.45,60.97,60.45,60.76,448000.0,60.45,60.97,60.45,60.76,448000.0
2014-03-20 09:45:00,60.71,60.71,60.2,60.35,334600.0,60.71,60.71,60.2,60.35,334600.0
2014-03-20 09:50:00,60.31,60.43,60.12,60.35,177800.0,60.31,60.43,60.12,60.35,177800.0
2014-03-20 09:55:00,60.37,60.71,60.32,60.64,314300.0,60.37,60.71,60.32,60.64,314300.0
2014-03-20 10:00:00,60.64,60.76,60.5,60.64,256200.0,60.64,60.76,60.5,60.64,256200.0
2014-03-20 10:05:00,60.57,60.97,60.57,60.92,308000.0,60.57,60.97,60.57,60.92,308000.0
2014-03-20 10:10:00,60.91,61.26,60.91,61.17,453600.0,60.91,61.26,60.91,61.17,453600.0
2014-03-20 10:15:00,61.12,61.29,61.12,61.21,427700.0,61.12,61.29,61.12,61.21,427700.0
2014-03-20 10:20:00,61.22,61.38,61.2,61.33,321300.0,61.22,61.38,61.2,61.33,321300.0
2014-03-20 10:25:00,61.35,61.61,61.29,61.38,576800.0,61.35,61.61,61.29,61.38,576800.0
2014-03-20 10:30:00,61.38,61.48,61.31,61.36,186200.0,61.38,61.48,61.31,61.36,186200.0
2014-03-20 10:35:00,61.36,61.43,61.26,61.3,143500.0,61.36,61.43,61.26,61.3,143500.0
2014-03-20 10:40:00,61.29,61.31,61.14,61.24,223300.0,61.29,61.31,61.14,61.24,223300.0
2014-03-20 10:45:00,61.2,61.21,61.1,61.18,109200.0,61.2,61.21,61.1,61.18,109200.0
2014-03-20 10:50:00,61.18,61.21,61.08,61.2,185500.0,61.18,61.21,61.08,61.2,185500.0
2014-03-20 10:55:00,61.16,61.29,61.13,61.28,109900.0,61.16,61.29,61.13,61.28,109900.0
2014-03-20 11:00:00,61.26,61.35,61.15,61.22,191800.0,61.26,61.35,61.15,61.22,191800.0
2014-03-20 11:05:00,61.24,61.39,61.1,61.39,185500.0,61.24,61.39,61.1,61.39,185500.0
2014-03-20 11:10:00,61.39,61.57,61.34,61.45,284200.0,61.39,61.57,61.34,61.45,284200.0
2014-03-20 11:15:00,61.45,61.55,61.38,61.4,131600.0,61.45,61.55,61.38,61.4,131600.0
2014-03-20 11:20:00,61.4,61.4,61.19,61.36,159600.0,61.4,61.4,61.19,61.36,159600.0
2014-03-20 11:25:00,61.33,61.49,61.24,61.3,104300.0,61.33,61.49,61.24,61.3,104300.0
2014-03-20 11:30:00,61.3,61.33,61.24,61.33,62300.0,61.3,61.33,61.24,61.33,62300.0
2014-03-20 11:35:00,61.32,61.32,61.22,61.29,79100.0,61.32,61.32,61.22,61.29,79100.0
2014-03-20 11:40:00,61.32,61.43,61.29,61.37,63700.0,61.32,61.43,61.29,61.37,63700.0
2014-03-20 11:45:00,61.38,61.48,61.32,61.39,89600.0,61.38,61.48,61.32,61.39,89600.0
2014-03-20 11:50:00,61.35,61.58,61.32,61.54,143500.0,61.35,61.58,61.32,61.54,143500.0
2014-03-20 11:55:00,61.54,61.55,61.4,61.5,84700.0,61.54,61.55,61.4,61.5,84700.0
2014-03-20 12:00:00,61.48,61.6,61.47,61.6,146300.0,61.48,61.6,61.47,61.6,146300.0
2014-03-20 12:05:00,61.6,61.74,61.57,61.63,234500.0,61.6,61.74,61.57,61.63,234500.0
2014-03-20 12:10:00,61.61,61.62,61.41,61.43,115500.0,61.61,61.62,61.41,61.43,115500.0
2014-03-20 12:15:00,61.5,61.62,61.49,61.49,93100.0,61.5,61.62,61.49,61.49,93100.0
2014-03-20 12:20:00,61.5,61.69,61.49,61.69,84000.0,61.5,61.69,61.49,61.69,84000.0
2014-03-20 12:25:00,61.71,61.71,61.53,61.6,72800.0,61.71,61.71,61.53,61.6,72800.0
2014-03-20 12:30:00,61.6,61.62,61.51,61.52,44100.0,61.6,61.62,61.51,61.52,44100.0
2014-03-20 12:35:00,61.53,61.57,61.47,61.47,51100.0,61.53,61.57,61.47,61.47,51100.0
2014-03-20 12:40:00,61.48,61.49,61.45,61.47,62300.0,61.48,61.49,61.45,61.47,62300.0
2014-03-20 12:45:00,61.5,61.62,61.48,61.55,67900.0,61.5,61.62,61.48,61.55,67900.0
2014-03-20 12:50:00,61.52,61.52,61.45,61.51,44100.0,61.52,61.52,61.45,61.51,44100.0
2014-03-20 12:55:00,61.57,61.59,61.5,61.54,22400.0,61.57,61.59,61.5,61.54,22400.0
2014-03-20 13:00:00,61.58,61.62,61.51,61.55,72800.0,61.58,61.62,61.51,61.55,72800.0
2014-03-20 13:05:00,61.54,61.57,61.47,61.54,46900.0,61.54,61.57,61.47,61.54,46900.0
2014-03-20 13:10:00,61.52,61.56,61.46,61.49,51800.0,61.52,61.56,61.46,61.49,51800.0
2014-03-20 13:15:00,61.48,61.53,61.44,61.44,37800.0,61.48,61.53,61.44,61.44,37800.0
2014-03-20 13:20:00,61.44,61.45,61.33,61.36,87500.0,61.44,61.45,61.33,61.36,87500.0
2014-03-20 13:25:00,61.36,61.36,61.25,61.25,103600.0,61.36,61.36,61.25,61.25,103600.0
2014-03-20 13:30:00,61.23,61.35,61.2,61.3,46900.0,61.23,61.35,61.2,61.3,46900.0
2014-03-20 13:35:00,61.26,61.39,61.26,61.38,37800.0,61.26,61.39,61.26,61.38,37800.0
2014-03-20 13:40:00,61.36,61.41,61.31,61.37,37800.0,61.36,61.41,61.31,61.37,37800.0
2014-03-20 13:45:00,61.34,61.4,61.23,61.38,50400.0,61.34,61.4,61.23,61.38,50400.0
2014-03-20 13:50:00,61.36,61.37,61.23,61.25,27300.0,61.36,61.37,61.23,61.25,27300.0
2014-03-20 13:55:00,61.21,61.28,61.19,61.25,53200.0,61.21,61.28,61.19,61.25,53200.0
2014-03-20 14:00:00,61.28,61.3,61.2,61.28,97300.0,61.28,61.3,61.2,61.28,97300.0
2014-03-20 14:05:00,61.26,61.26,61.1,61.11,71400.0,61.26,61.26,61.1,61.11,71400.0
2014-03-20 14:10:00,61.11,61.12,61.03,61.04,100800.0,61.11,61.12,61.03,61.04,100800.0
2014-03-20 14:15:00,61.05,61.18,61.05,61.18,42000.0,61.05,61.18,61.05,61.18,42000.0
2014-03-20 14:20:00,61.22,61.35,61.18,61.28,70000.0,61.22,61.35,61.18,61.28,70000.0
2014-03-20 14:25:00,61.25,61.31,61.22,61.23,25900.0,61.25,61.31,61.22,61.23,25900.0
2014-03-20 14:30:00,61.23,61.23,61.14,61.14,16800.0,61.23,61.23,61.14,61.14,16800.0
2014-03-20 14:35:00,61.14,61.21,61.09,61.15,42700.0,61.14,61.21,61.09,61.15,42700.0
2014-03-20 14:40:00,61.16,61.18,61.0,61.0,84700.0,61.16,61.18,61.0,61.0,84700.0
2014-03-20 14:45:00,61.0,61.04,60.89,60.89,193200.0,61.0,61.04,60.89,60.89,193200.0
2014-03-20 14:50:00,60.86,60.97,60.86,60.93,90300.0,60.86,60.97,60.86,60.93,90300.0
2014-03-20 14:55:00,60.92,60.92,60.83,60.89,121800.0,60.92,60.92,60.83,60.89,121800.0
2014-03-20 15:00:00,60.87,60.88,60.79,60.79,140000.0,60.87,60.88,60.79,60.79,140000.0
2014-03-20 15:05:00,60.77,60.83,60.71,60.76,160300.0,60.77,60.83,60.71,60.76,160300.0
2014-03-20 15:10:00,60.8,60.81,60.74,60.78,106400.0,60.8,60.81,60.74,60.78,106400.0
2014-03-20 15:15:00,60.77,60.84,60.75,60.77,49700.0,60.77,60.84,60.75,60.77,49700.0
2014-03-20 15:20:00,60.77,60.83,60.73,60.75,79800.0,60.77,60.83,60.73,60.75,79800.0
2014-03-20 15:25:00,60.73,60.78,60.68,60.7,121800.0,60.73,60.78,60.68,60.7,121800.0
2014-03-20 15:30:00,60.73,60.75,60.59,60.64,150500.0,60.73,60.75,60.59,60.64,150500.0
2014-03-20 15:35:00,60.63,60.63,60.56,60.61,111300.0,60.63,60.63,60.56,60.61,111300.0
2014-03-20 15:40:00,60.61,60.65,60.54,60.63,173600.0,60.61,60.65,60.54,60.63,173600.0
2014-03-20 15:45:00,60.64,60.68,60.58,60.67,198100.0,60.64,60.68,60.58,60.67,198100.0
2014-03-20 15:50:00,60.66,60.66,60.54,60.55,210000.0,60.66,60.66,60.54,60.55,210000.0
2014-03-20 15:55:00,60.55,60.64,60.54,60.61,575400.0,60.55,60.64,60.54,60.61,575400.0
2014-03-21 09:30:00,60.87,61.19,60.52,60.66,1474200.0,60.87,61.19,60.52,60.66,1474200.0
2014-03-21 09:35:00,60.67,60.73,60.2,60.41,663600.0,60.67,60.73,60.2,60.41,663600.0
2014-03-21 09:40:00,60.36,60.37,60.09,60.16,425600.0,60.36,60.37,60.09,60.16,425600.0
2014-03-21 09:45:00,60.14,60.28,60.08,60.08,130900.0,60.14,60.28,60.08,60.08,130900.0
2014-03-21 09:50:00,60.07,60.14,59.92,59.93,325500.0,60.07,60.14,59.92,59.93,325500.0
2014-03-21 09:55:00,59.97,59.98,59.5,59.5,662200.0,59.97,59.98,59.5,59.5,662200.0
2014-03-21 10:00:00,59.52,59.74,59.37,59.52,666400.0,59.52,59.74,59.37,59.52,666400.0
2014-03-21 10:05:00,59.58,59.71,59.31,59.37,384300.0,59.58,59.71,59.31,59.37,384300.0
2014-03-21 10:10:00,59.36,59.54,59.29,59.54,305900.0,59.36,59.54,59.29,59.54,305900.0
2014-03-21 10:15:00,59.52,59.68,59.48,59.54,234500.0,59.52,59.68,59.48,59.54,234500.0
2014-03-21 10:20:00,59.53,59.59,59.48,59.55,235200.0,59.53,59.59,59.48,59.55,235200.0
2014-03-21 10:25:00,59.51,59.52,59.17,59.17,404600.0,59.51,59.52,59.17,59.17,404600.0
2014-03-21 10:30:00,59.17,59.25,59.07,59.16,433300.0,59.17,59.25,59.07,59.16,433300.0
2014-03-21 10:35:00,59.15,59.19,59.04,59.08,458500.0,59.15,59.19,59.04,59.08,458500.0
2014-03-21 10:40:00,59.06,59.17,58.79,58.81,552300.0,59.06,59.17,58.79,58.81,552300.0
2014-03-21 10:45:00,58.79,58.97,58.7,58.89,471800.0,58.79,58.97,58.7,58.89,471800.0
2014-03-21 10:50:00,58.9,59.03,58.9,58.98,313600.0,58.9,59.03,58.9,58.98,313600.0
2014-03-21 10:55:00,59.01,59.08,58.86,59.08,324800.0,59.01,59.08,58.86,59.08,324800.0
2014-03-21 11:00:00,59.09,59.18,59.04,59.11,228200.0,59.09,59.18,59.04,59.11,228200.0
2014-03-21 11:05:00,59.12,59.18,59.07,59.09,202300.0,59.12,59.18,59.07,59.09,202300.0
2014-03-21 11:10:00,59.09,59.1,59.0,59.02,106400.0,59.09,59.1,59.0,59.02,106400.0
2014-03-21 11:15:00,59.03,59.03,58.82,58.89,163100.0,59.03,59.03,58.82,58.89,163100.0
2014-03-21 11:20:00,58.88,58.94,58.86,58.91,104300.0,58.88,58.94,58.86,58.91,104300.0
2014-03-21 11:25:00,58.89,58.91,58.85,58.86,141400.0,58.89,58.91,58.85,58.86,141400.0
2014-03-21 11:30:00,58.89,59.05,58.86,59.03,449400.0,58.89,59.05,58.86,59.03,449400.0
2014-03-21 11:35:00,59.0,59.08,59.0,59.01,109900.0,59.0,59.08,59.0,59.01,109900.0
2014-03-21 11:40:00,59.02,59.05,58.92,58.95,119700.0,59.02,59.05,58.92,58.95,119700.0
2014-03-21 11:45:00,58.96,59.02,58.91,58.91,135100.0,58.96,59.02,58.91,58.91,135100.0
2014-03-21 11:50:00,58.91,58.96,58.74,58.8,127400.0,58.91,58.96,58.74,58.8,127400.0
2014-03-21 11:55:00,58.81,58.84,58.76,58.79,105000.0,58.81,58.84,58.76,58.79,105000.0
2014-03-21 12:00:00,58.8,58.86,58.79,58.81,71400.0,58.8,58.86,58.79,58.81,71400.0
2014-03-21 12:05:00,58.81,58.93,58.81,58.93,44100.0,58.81,58.93,58.81,58.93,44100.0
2014-03-21 12:10:00,58.92,59.05,58.92,59.05,146300.0,58.92,59.05,58.92,59.05,146300.0
2014-03-21 12:15:00,59.06,59.14,59.01,59.09,122500.0,59.06,59.14,59.01,59.09,122500.0
2014-03-21 12:20:00,59.08,59.09,58.97,59.0,52500.0,59.08,59.09,58.97,59.0,52500.0
2014-03-21 12:25:00,59.03,59.03,58.9,58.96,42700.0,59.03,59.03,58.9,58.96,42700.0
2014-03-21 12:30:00,58.96,58.96,58.81,58.92,146300.0,58.96,58.96,58.81,58.92,146300.0
2014-03-21 12:35:00,58.88,58.92,58.83,58.89,142800.0,58.88,58.92,58.83,58.89,142800.0
2014-03-21 12:40:00,58.91,58.91,58.86,58.89,24500.0,58.91,58.91,58.86,58.89,24500.0
2014-03-21 12:45:00,58.9,58.9,58.85,58.87,30800.0,58.9,58.9,58.85,58.87,30800.0
2014-03-21 12:50:00,58.87,58.87,58.83,58.85,35700.0,58.87,58.87,58.83,58.85,35700.0
2014-03-21 12:55:00,58.84,58.86,58.8,58.85,59500.0,58.84,58.86,58.8,58.85,59500.0
2014-03-21 13:00:00,58.82,58.88,58.82,58.83,77700.0,58.82,58.88,58.82,58.83,77700.0
2014-03-21 13:05:00,58.83,58.88,58.83,58.86,56000.0,58.83,58.88,58.83,58.86,56000.0
2014-03-21 13:10:00,58.86,58.89,58.82,58.89,125300.0,58.86,58.89,58.82,58.89,125300.0
2014-03-21 13:15:00,58.86,58.97,58.83,58.93,128100.0,58.86,58.97,58.83,58.93,128100.0
2014-03-21 13:20:00,58.95,58.95,58.8,58.88,94500.0,58.95,58.95,58.8,58.88,94500.0
2014-03-21 13:25:00,58.87,58.89,58.8,58.86,53200.0,58.87,58.89,58.8,58.86,53200.0
2014-03-21 13:30:00,58.89,58.89,58.8,58.83,88200.0,58.89,58.89,58.8,58.83,88200.0
2014-03-21 13:35:00,58.85,58.87,58.81,58.82,94500.0,58.85,58.87,58.81,58.82,94500.0
2014-03-21 13:40:00,58.81,58.83,58.58,58.61,257600.0,58.81,58.83,58.58,58.61,257600.0
2014-03-21 13:45:00,58.6,58.67,58.5,58.51,231000.0,58.6,58.67,58.5,58.51,231000.0
2014-03-21 13:50:00,58.51,58.64,58.51,58.58,135100.0,58.51,58.64,58.51,58.58,135100.0
2014-03-21 13:55:00,58.59,58.62,58.57,58.6,82600.0,58.59,58.62,58.57,58.6,82600.0
2014-03-21 14:00:00,58.6,58.77,58.56,58.66,166600.0,58.6,58.77,58.56,58.66,166600.0
2014-03-21 14:05:00,58.66,58.78,58.66,58.76,67900.0,58.66,58.78,58.66,58.76,67900.0
2014-03-21 14:10:00,58.75,58.75,58.61,58.61,67900.0,58.75,58.75,58.61,58.61,67900.0
2014-03-21 14:15:00,58.59,58.74,58.58,58.63,85400.0,58.59,58.74,58.58,58.63,85400.0
2014-03-21 14:20:00,58.65,58.65,58.42,58.46,190400.0,58.65,58.65,58.42,58.46,190400.0
2014-03-21 14:25:00,58.46,58.49,58.28,58.31,178500.0,58.46,58.49,58.28,58.31,178500.0
2014-03-21 14:30:00,58.3,58.43,58.23,58.43,282100.0,58.3,58.43,58.23,58.43,282100.0
2014-03-21 14:35:00,58.43,58.51,58.39,58.5,173600.0,58.43,58.51,58.39,58.5,173600.0
2014-03-21 14:40:00,58.5,58.54,58.45,58.53,157500.0,58.5,58.54,58.45,58.53,157500.0
2014-03-21 14:45:00,58.53,58.54,58.3,58.31,90300.0,58.53,58.54,58.3,58.31,90300.0
2014-03-21 14:50:00,58.33,58.36,58.26,58.27,190400.0,58.33,58.36,58.26,58.27,190400.0
2014-03-21 14:55:00,58.29,58.39,58.25,58.36,102200.0,58.29,58.39,58.25,58.36,102200.0
2014-03-21 15:00:00,58.34,58.37,58.26,58.28,228900.0,58.34,58.37,58.26,58.28,228900.0
2014-03-21 15:05:00,58.28,58.37,58.24,58.32,114800.0,58.28,58.37,58.24,58.32,114800.0
2014-03-21 15:10:00,58.35,58.38,58.26,58.27,121800.0,58.35,58.38,58.26,58.27,121800.0
2014-03-21 15:15:00,58.29,58.33,58.25,58.26,105700.0,58.29,58.33,58.25,58.26,105700.0
2014-03-21 15:20:00,58.28,58.28,58.16,58.19,249200.0,58.28,58.28,58.16,58.19,249200.0
2014-03-21 15:25:00,58.21,58.33,58.21,58.32,184100.0,58.21,58.33,58.21,58.32,184100.0
2014-03-21 15:30:00,58.29,58.38,58.2,58.3,263200.0,58.29,58.38,58.2,58.3,263200.0
2014-03-21 15:35:00,58.29,58.32,58.21,58.25,231000.0,58.29,58.32,58.21,58.25,231000.0
2014-03-21 15:40:00,58.23,58.26,58.19,58.22,200200.0,58.23,58.26,58.19,58.22,200200.0
2014-03-21 15:45:00,58.23,58.23,58.08,58.14,312900.0,58.23,58.23,58.08,58.14,312900.0
2014-03-21 15:50:00,58.13,58.17,58.09,58.12,541800.0,58.13,58.17,58.09,58.12,541800.0
2014-03-21 15:55:00,58.13,58.13,57.96,58.0,1345400.0,58.13,58.13,57.96,58.0,1345400.0
2014-03-24 09:30:00,57.93,58.06,56.96,56.96,918400.0,57.93,58.06,56.96,56.96,918400.0
2014-03-24 09:35:00,56.97,57.21,56.9,56.96,595700.0,56.97,57.21,56.9,56.96,595700.0
2014-03-24 09:40:00,56.96,57.01,56.02,56.15,1155700.0,56.96,57.01,56.02,56.15,1155700.0
2014-03-24 09:45:00,56.26,56.29,55.86,56.26,763700.0,56.26,56.29,55.86,56.26,763700.0
2014-03-24 09:50:00,56.27,56.34,56.0,56.03,539000.0,56.27,56.34,56.0,56.03,539000.0
2014-03-24 09:55:00,56.03,56.14,55.86,55.92,655200.0,56.03,56.14,55.86,55.92,655200.0
2014-03-24 10:00:00,55.89,55.94,55.18,55.26,1163400.0,55.89,55.94,55.18,55.26,1163400.0
2014-03-24 10:05:00,55.28,55.57,55.04,55.41,904400.0,55.28,55.57,55.04,55.41,904400.0
2014-03-24 10:10:00,55.39,55.48,55.07,55.2,664300.0,55.39,55.48,55.07,55.2,664300.0
2014-03-24 10:15:00,55.22,55.28,54.93,55.17,673400.0,55.22,55.28,54.93,55.17,673400.0
2014-03-24 10:20:00,55.18,55.25,54.83,54.88,597100.0,55.18,55.25,54.83,54.88,597100.0
2014-03-24 10:25:00,54.89,55.0,54.65,54.84,593600.0,54.89,55.0,54.65,54.84,593600.0
2014-03-24 10:30:00,54.82,54.83,54.4,54.4,603400.0,54.82,54.83,54.4,54.4,603400.0
2014-03-24 10:35:00,54.4,54.61,54.27,54.4,900900.0,54.4,54.61,54.27,54.4,900900.0
2014-03-24 10:40:00,54.37,54.53,54.35,54.46,558600.0,54.37,54.53,54.35,54.46,558600.0
2014-03-24 10:45:00,54.48,54.53,53.58,53.87,1348200.0,54.48,54.53,53.58,53.87,1348200.0
2014-03-24 10:50:00,53.95,54.4,53.7,54.31,700700.0,53.95,54.4,53.7,54.31,700700.0
2014-03-24 10:55:00,54.34,54.42,54.04,54.18,493500.0,54.34,54.42,54.04,54.18,493500.0
2014-03-24 11:00:00,54.09,54.22,53.71,54.19,627900.0,54.09,54.22,53.71,54.19,627900.0
2014-03-24 11:05:00,54.2,54.23,53.33,53.46,902300.0,54.2,54.23,53.33,53.46,902300.0
2014-03-24 11:10:00,53.51,53.63,53.26,53.63,490700.0,53.51,53.63,53.26,53.63,490700.0
2014-03-24 11:15:00,53.65,54.0,53.52,53.87,486500.0,53.65,54.0,53.52,53.87,486500.0
2014-03-24 11:20:00,53.87,54.29,53.87,54.12,549500.0,53.87,54.29,53.87,54.12,549500.0
2014-03-24 11:25:00,54.12,54.18,53.88,53.93,160300.0,54.12,54.18,53.88,53.93,160300.0
2014-03-24 11:30:00,53.97,54.14,53.72,54.14,229600.0,53.97,54.14,53.72,54.14,229600.0
2014-03-24 11:35:00,54.11,54.24,53.92,53.97,209300.0,54.11,54.24,53.92,53.97,209300.0
2014-03-24 11:40:00,54.07,54.18,53.79,54.04,331800.0,54.07,54.18,53.79,54.04,331800.0
2014-03-24 11:45:00,54.04,54.11,53.82,53.91,207200.0,54.04,54.11,53.82,53.91,207200.0
2014-03-24 11:50:00,53.91,53.93,53.57,53.77,249200.0,53.91,53.93,53.57,53.77,249200.0
2014-03-24 11:55:00,53.76,53.93,53.68,53.93,119000.0,53.76,53.93,53.68,53.93,119000.0
2014-03-24 12:00:00,53.88,54.17,53.77,54.11,294000.0,53.88,54.17,53.77,54.11,294000.0
2014-03-24 12:05:00,54.1,54.21,53.81,53.85,258300.0,54.1,54.21,53.81,53.85,258300.0
2014-03-24 12:10:00,53.88,53.96,53.73,53.82,165200.0,53.88,53.96,53.73,53.82,165200.0
2014-03-24 12:15:00,53.8,53.9,53.71,53.88,148400.0,53.8,53.9,53.71,53.88,148400.0
2014-03-24 12:20:00,53.84,53.98,53.79,53.98,125300.0,53.84,53.98,53.79,53.98,125300.0
2014-03-24 12:25:00,53.96,53.96,53.57,53.6,230300.0,53.96,53.96,53.57,53.6,230300.0
2014-03-24 12:30:00,53.59,53.71,53.41,53.41,270200.0,53.59,53.71,53.41,53.41,270200.0
2014-03-24 12:35:00,53.39,53.66,53.39,53.65,259700.0,53.39,53.66,53.39,53.65,259700.0
2014-03-24 12:40:00,53.64,53.64,53.29,53.36,252700.0,53.64,53.64,53.29,53.36,252700.0
2014-03-24 12:45:00,53.31,53.47,53.2,53.21,315000.0,53.31,53.47,53.2,53.21,315000.0
2014-03-24 12:50:00,53.23,53.41,52.66,52.75,1138900.0,53.23,53.41,52.66,52.75,1138900.0
2014-03-24 12:55:00,52.7,52.88,52.67,52.69,418600.0,52.7,52.88,52.67,52.69,418600.0
2014-03-24 13:00:00,52.69,53.07,52.69,53.07,520800.0,52.69,53.07,52.69,53.07,520800.0
2014-03-24 13:05:00,53.07,53.1,52.69,52.85,331100.0,53.07,53.1,52.69,52.85,331100.0
2014-03-24 13:10:00,52.85,53.12,52.85,53.11,309400.0,52.85,53.12,52.85,53.11,309400.0
2014-03-24 13:15:00,53.11,53.11,52.92,53.06,160300.0,53.11,53.11,52.92,53.06,160300.0
2014-03-24 13:20:00,53.06,53.21,53.0,53.01,237300.0,53.06,53.21,53.0,53.01,237300.0
2014-03-24 13:25:00,53.06,53.21,53.02,53.21,92400.0,53.06,53.21,53.02,53.21,92400.0
2014-03-24 13:30:00,53.2,53.39,53.17,53.37,261100.0,53.2,53.39,53.17,53.37,261100.0
2014-03-24 13:35:00,53.36,53.43,53.19,53.25,198800.0,53.36,53.43,53.19,53.25,198800.0
2014-03-24 13:40:00,53.25,53.36,53.25,53.36,150500.0,53.25,53.36,53.25,53.36,150500.0
2014-03-24 13:45:00,53.36,53.5,53.31,53.39,135800.0,53.36,53.5,53.31,53.39,135800.0
2014-03-24 13:50:00,53.41,53.55,53.38,53.54,136500.0,53.41,53.55,53.38,53.54,136500.0
2014-03-24 13:55:00,53.54,53.64,53.5,53.56,224000.0,53.54,53.64,53.5,53.56,224000.0
2014-03-24 14:00:00,53.56,53.64,53.43,53.64,139300.0,53.56,53.64,53.43,53.64,139300.0
2014-03-24 14:05:00,53.62,53.79,53.59,53.79,294700.0,53.62,53.79,53.59,53.79,294700.0
2014-03-24 14:10:00,53.77,53.77,53.64,53.68,135800.0,53.77,53.77,53.64,53.68,135800.0
2014-03-24 14:15:00,53.69,53.78,53.48,53.55,133700.0,53.69,53.78,53.48,53.55,133700.0
2014-03-24 14:20:00,53.55,53.76,53.52,53.74,140000.0,53.55,53.76,53.52,53.74,140000.0
2014-03-24 14:25:00,53.76,53.85,53.7,53.77,198100.0,53.76,53.85,53.7,53.77,198100.0
2014-03-24 14:30:00,53.8,53.98,53.77,53.95,407400.0,53.8,53.98,53.77,53.95,407400.0
2014-03-24 14:35:00,53.96,53.99,53.87,53.92,232400.0,53.96,53.99,53.87,53.92,232400.0
2014-03-24 14:40:00,53.93,54.08,53.93,54.04,250600.0,53.93,54.08,53.93,54.04,250600.0
2014-03-24 14:45:00,54.04,54.64,54.04,54.54,807800.0,54.04,54.64,54.04,54.54,807800.0
2014-03-24 14:50:00,54.53,54.6,54.38,54.42,349300.0,54.53,54.6,54.38,54.42,349300.0
2014-03-24 14:55:00,54.4,54.44,54.19,54.19,359100.0,54.4,54.44,54.19,54.19,359100.0
2014-03-24 15:00:00,54.21,54.29,54.09,54.29,219100.0,54.21,54.29,54.09,54.29,219100.0
2014-03-24 15:05:00,54.29,54.33,53.96,54.03,205100.0,54.29,54.33,53.96,54.03,205100.0
2014-03-24 15:10:00,54.07,54.07,53.77,53.8,240800.0,54.07,54.07,53.77,53.8,240800.0
2014-03-24 15:15:00,53.79,54.14,53.79,54.09,204400.0,53.79,54.14,53.79,54.09,204400.0
2014-03-24 15:20:00,54.11,54.16,54.07,54.14,190400.0,54.11,54.16,54.07,54.14,190400.0
2014-03-24 15:25:00,54.14,54.32,54.13,54.29,302400.0,54.14,54.32,54.13,54.29,302400.0
2014-03-24 15:30:00,54.29,54.36,54.1,54.32,361900.0,54.29,54.36,54.1,54.32,361900.0
2014-03-24 15:35:00,54.32,54.53,54.27,54.4,495600.0,54.32,54.53,54.27,54.4,495600.0
2014-03-24 15:40:00,54.34,54.51,54.22,54.37,513800.0,54.34,54.51,54.22,54.37,513800.0
2014-03-24 15:45:00,54.31,54.34,54.0,54.16,352800.0,54.31,54.34,54.0,54.16,352800.0
2014-03-24 15:50:00,54.17,54.19,53.99,54.07,408800.0,54.17,54.19,53.99,54.07,408800.0
2014-03-24 15:55:00,54.09,54.21,53.93,54.12,849800.0,54.09,54.21,53.93,54.12,849800.0
2014-03-25 09:30:00,54.14,54.87,54.14,54.61,1127000.0,54.14,54.87,54.14,54.61,1127000.0
2014-03-25 09:35:00,54.62,54.99,54.32,54.86,749000.0,54.62,54.99,54.32,54.86,749000.0
2014-03-25 09:40:00,54.83,54.88,54.23,54.28,688100.0,54.83,54.88,54.23,54.28,688100.0
2014-03-25 09:45:00,54.28,54.54,53.88,54.11,687400.0,54.28,54.54,53.88,54.11,687400.0
2014-03-25 09:50:00,54.12,54.28,53.79,53.82,487900.0,54.12,54.28,53.79,53.82,487900.0
2014-03-25 09:55:00,53.82,53.92,53.59,53.7,676200.0,53.82,53.92,53.59,53.7,676200.0
2014-03-25 10:00:00,53.71,54.09,53.69,53.85,524300.0,53.71,54.09,53.69,53.85,524300.0
2014-03-25 10:05:00,53.89,54.09,53.86,54.09,347900.0,53.89,54.09,53.86,54.09,347900.0
2014-03-25 10:10:00,54.05,54.5,53.97,54.38,529200.0,54.05,54.5,53.97,54.38,529200.0
2014-03-25 10:15:00,54.4,54.49,54.16,54.18,331800.0,54.4,54.49,54.16,54.18,331800.0
2014-03-25 10:20:00,54.22,54.22,53.57,53.64,630700.0,54.22,54.22,53.57,53.64,630700.0
2014-03-25 10:25:00,53.65,53.79,53.48,53.71,445900.0,53.65,53.79,53.48,53.71,445900.0
2014-03-25 10:30:00,53.65,53.71,53.29,53.29,619500.0,53.65,53.71,53.29,53.29,619500.0
2014-03-25 10:35:00,53.29,53.36,53.13,53.33,534800.0,53.29,53.36,53.13,53.33,534800.0
2014-03-25 10:40:00,53.29,53.36,53.08,53.17,287700.0,53.29,53.36,53.08,53.17,287700.0
2014-03-25 10:45:00,53.19,53.22,52.75,52.76,727300.0,53.19,53.22,52.75,52.76,727300.0
2014-03-25 10:50:00,52.77,52.82,52.34,52.48,1498000.0,52.77,52.82,52.34,52.48,1498000.0
2014-03-25 10:55:00,52.49,52.67,52.25,52.51,577500.0,52.49,52.67,52.25,52.51,577500.0
2014-03-25 11:00:00,52.52,52.82,52.32,52.76,581700.0,52.52,52.82,52.32,52.76,581700.0
2014-03-25 11:05:00,52.75,52.96,52.68,52.8,328300.0,52.75,52.96,52.68,52.8,328300.0
2014-03-25 11:10:00,52.78,52.78,52.52,52.69,296100.0,52.78,52.78,52.52,52.69,296100.0
2014-03-25 11:15:00,52.71,53.14,52.64,53.14,380100.0,52.71,53.14,52.64,53.14,380100.0
2014-03-25 11:20:00,53.13,53.2,53.06,53.1,366100.0,53.13,53.2,53.06,53.1,366100.0
2014-03-25 11:25:00,53.09,53.31,53.01,53.27,310100.0,53.09,53.31,53.01,53.27,310100.0
2014-03-25 11:30:00,53.26,53.29,52.81,52.86,342300.0,53.26,53.29,52.81,52.86,342300.0
2014-03-25 11:35:00,52.81,52.88,52.61,52.82,357000.0,52.81,52.88,52.61,52.82,357000.0
2014-03-25 11:40:00,52.77,52.89,52.67,52.67,128800.0,52.77,52.89,52.67,52.67,128800.0
2014-03-25 11:45:00,52.67,52.76,52.45,52.51,216300.0,52.67,52.76,52.45,52.51,216300.0
2014-03-25 11:50:00,52.5,52.61,52.47,52.59,207200.0,52.5,52.61,52.47,52.59,207200.0
2014-03-25 11:55:00,52.6,52.67,52.32,52.67,503300.0,52.6,52.67,52.32,52.67,503300.0
2014-03-25 12:00:00,52.67,52.71,52.54,52.71,193200.0,52.67,52.71,52.54,52.71,193200.0
2014-03-25 12:05:00,52.67,52.9,52.67,52.88,376600.0,52.67,52.9,52.67,52.88,376600.0
2014-03-25 12:10:00,52.9,52.95,52.71,52.73,189700.0,52.9,52.95,52.71,52.73,189700.0
2014-03-25 12:15:00,52.73,52.85,52.68,52.82,170100.0,52.73,52.85,52.68,52.82,170100.0
2014-03-25 12:20:00,52.86,52.86,52.6,52.61,109200.0,52.86,52.86,52.6,52.61,109200.0
2014-03-25 12:25:00,52.6,52.67,52.49,52.58,122500.0,52.6,52.67,52.49,52.58,122500.0
2014-03-25 12:30:00,52.62,52.98,52.53,52.97,166600.0,52.62,52.98,52.53,52.97,166600.0
2014-03-25 12:35:00,52.94,52.95,52.81,52.86,134400.0,52.94,52.95,52.81,52.86,134400.0
2014-03-25 12:40:00,52.91,53.05,52.83,52.91,215600.0,52.91,53.05,52.83,52.91,215600.0
2014-03-25 12:45:00,52.91,53.14,52.84,53.1,126700.0,52.91,53.14,52.84,53.1,126700.0
2014-03-25 12:50:00,53.1,53.26,53.07,53.2,277900.0,53.1,53.26,53.07,53.2,277900.0
2014-03-25 12:55:00,53.21,53.27,53.12,53.24,103600.0,53.21,53.27,53.12,53.24,103600.0
2014-03-25 13:00:00,53.2,53.24,53.06,53.09,123200.0,53.2,53.24,53.06,53.09,123200.0
2014-03-25 13:05:00,53.08,53.21,53.08,53.21,89600.0,53.08,53.21,53.08,53.21,89600.0
2014-03-25 13:10:00,53.21,53.24,53.06,53.17,154700.0,53.21,53.24,53.06,53.17,154700.0
2014-03-25 13:15:00,53.18,53.25,53.12,53.19,77000.0,53.18,53.25,53.12,53.19,77000.0
2014-03-25 13:20:00,53.21,53.63,53.19,53.57,438200.0,53.21,53.63,53.19,53.57,438200.0
2014-03-25 13:25:00,53.57,53.58,53.47,53.5,177100.0,53.57,53.58,53.47,53.5,177100.0
2014-03-25 13:30:00,53.5,53.65,53.43,53.43,254800.0,53.5,53.65,53.43,53.43,254800.0
2014-03-25 13:35:00,53.43,53.52,53.4,53.52,118300.0,53.43,53.52,53.4,53.52,118300.0
2014-03-25 13:40:00,53.5,53.56,53.36,53.55,70700.0,53.5,53.56,53.36,53.55,70700.0
2014-03-25 13:45:00,53.55,53.55,53.38,53.43,66500.0,53.55,53.55,53.38,53.43,66500.0
2014-03-25 13:50:00,53.4,53.45,53.3,53.31,67900.0,53.4,53.45,53.3,53.31,67900.0
2014-03-25 13:55:00,53.3,53.46,53.25,53.38,77000.0,53.3,53.46,53.25,53.38,77000.0
2014-03-25 14:00:00,53.39,53.46,53.34,53.42,125300.0,53.39,53.46,53.34,53.42,125300.0
2014-03-25 14:05:00,53.42,53.5,53.41,53.47,58800.0,53.42,53.5,53.41,53.47,58800.0
2014-03-25 14:10:00,53.48,53.62,53.44,53.49,203000.0,53.48,53.62,53.44,53.49,203000.0
2014-03-25 14:15:00,53.5,53.5,53.17,53.19,262500.0,53.5,53.5,53.17,53.19,262500.0
2014-03-25 14:20:00,53.19,53.32,53.16,53.22,106400.0,53.19,53.32,53.16,53.22,106400.0
2014-03-25 14:25:00,53.23,53.25,53.09,53.11,96600.0,53.23,53.25,53.09,53.11,96600.0
2014-03-25 14:30:00,53.09,53.42,53.09,53.35,333200.0,53.09,53.42,53.09,53.35,333200.0
2014-03-25 14:35:00,53.35,53.43,53.3,53.39,77700.0,53.35,53.43,53.3,53.39,77700.0
2014-03-25 14:40:00,53.4,53.4,53.26,53.27,88900.0,53.4,53.4,53.26,53.27,88900.0
2014-03-25 14:45:00,53.26,53.27,52.98,53.01,160300.0,53.26,53.27,52.98,53.01,160300.0
2014-03-25 14:50:00,52.99,53.03,52.71,52.75,379400.0,52.99,53.03,52.71,52.75,379400.0
2014-03-25 14:55:00,52.76,53.05,52.76,52.91,123200.0,52.76,53.05,52.76,52.91,123200.0
2014-03-25 15:00:00,52.9,52.96,52.86,52.92,66500.0,52.9,52.96,52.86,52.92,66500.0
2014-03-25 15:05:00,52.93,53.07,52.82,52.86,351400.0,52.93,53.07,52.82,52.86,351400.0
2014-03-25 15:10:00,52.86,52.95,52.84,52.95,251300.0,52.86,52.95,52.84,52.95,251300.0
2014-03-25 15:15:00,52.94,53.05,52.94,53.0,112000.0,52.94,53.05,52.94,53.0,112000.0
2014-03-25 15:20:00,53.01,53.1,52.89,52.97,149100.0,53.01,53.1,52.89,52.97,149100.0
2014-03-25 15:25:00,52.97,52.99,52.84,52.89,137900.0,52.97,52.99,52.84,52.89,137900.0
2014-03-25 15:30:00,52.92,53.03,52.83,52.91,182000.0,52.92,53.03,52.83,52.91,182000.0
2014-03-25 15:35:00,52.92,53.01,52.92,52.96,84000.0,52.92,53.01,52.92,52.96,84000.0
2014-03-25 15:40:00,52.97,53.14,52.96,53.08,217000.0,52.97,53.14,52.96,53.08,217000.0
2014-03-25 15:45:00,53.08,53.08,52.86,52.94,312900.0,53.08,53.08,52.86,52.94,312900.0
2014-03-25 15:50:00,52.95,53.12,52.84,53.07,523600.0,52.95,53.12,52.84,53.07,523600.0
2014-03-25 15:55:00,53.06,53.07,52.94,52.98,749000.0,53.06,53.07,52.94,52.98,749000.0
2014-03-26 09:30:00,53.3,53.92,53.26,53.43,983500.0,53.3,53.92,53.26,53.43,983500.0
2014-03-26 09:35:00,53.43,53.92,53.43,53.82,868000.0,53.43,53.92,53.43,53.82,868000.0
2014-03-26 09:40:00,53.82,53.91,53.59,53.74,539000.0,53.82,53.91,53.59,53.74,539000.0
2014-03-26 09:45:00,53.75,53.85,53.52,53.69,364700.0,53.75,53.85,53.52,53.69,364700.0
2014-03-26 09:50:00,53.74,53.81,53.43,53.5,262500.0,53.74,53.81,53.43,53.5,262500.0
2014-03-26 09:55:00,53.49,53.6,53.32,53.4,416500.0,53.49,53.6,53.32,53.4,416500.0
2014-03-26 10:00:00,53.42,53.42,53.08,53.16,388500.0,53.42,53.42,53.08,53.16,388500.0
2014-03-26 10:05:00,53.11,53.39,52.98,53.22,361900.0,53.11,53.39,52.98,53.22,361900.0
2014-03-26 10:10:00,53.23,53.39,53.11,53.2,516600.0,53.23,53.39,53.11,53.2,516600.0
2014-03-26 10:15:00,53.2,53.21,52.84,52.89,323400.0,53.2,53.21,52.84,52.89,323400.0
2014-03-26 10:20:00,52.87,52.94,52.61,52.75,523600.0,52.87,52.94,52.61,52.75,523600.0
2014-03-26 10:25:00,52.75,52.85,52.7,52.81,161700.0,52.75,52.85,52.7,52.81,161700.0
2014-03-26 10:30:00,52.83,53.14,52.8,53.09,304500.0,52.83,53.14,52.8,53.09,304500.0
2014-03-26 10:35:00,53.08,53.24,52.96,53.14,275100.0,53.08,53.24,52.96,53.14,275100.0
2014-03-26 10:40:00,53.14,53.27,52.99,53.02,166600.0,53.14,53.27,52.99,53.02,166600.0
2014-03-26 10:45:00,53.01,53.21,52.93,53.01,145600.0,53.01,53.21,52.93,53.01,145600.0
2014-03-26 10:50:00,53.02,53.07,52.74,52.74,128100.0,53.02,53.07,52.74,52.74,128100.0
2014-03-26 10:55:00,52.74,52.8,52.57,52.65,344400.0,52.74,52.8,52.57,52.65,344400.0
2014-03-26 11:00:00,52.58,52.85,52.5,52.76,229600.0,52.58,52.85,52.5,52.76,229600.0
2014-03-26 11:05:00,52.76,52.85,52.68,52.68,86800.0,52.76,52.85,52.68,52.68,86800.0
2014-03-26 11:10:00,52.71,52.77,52.5,52.5,279300.0,52.71,52.77,52.5,52.5,279300.0
2014-03-26 11:15:00,52.54,52.54,52.37,52.47,219100.0,52.54,52.54,52.37,52.47,219100.0
2014-03-26 11:20:00,52.53,52.66,52.46,52.57,289800.0,52.53,52.66,52.46,52.57,289800.0
2014-03-26 11:25:00,52.54,52.89,52.53,52.87,179200.0,52.54,52.89,52.53,52.87,179200.0
2014-03-26 11:30:00,52.9,52.91,52.79,52.86,151900.0,52.9,52.91,52.79,52.86,151900.0
2014-03-26 11:35:00,52.86,52.9,52.71,52.71,97300.0,52.86,52.9,52.71,52.71,97300.0
2014-03-26 11:40:00,52.73,52.81,52.62,52.67,129500.0,52.73,52.81,52.62,52.67,129500.0
2014-03-26 11:45:00,52.7,52.73,52.62,52.73,87500.0,52.7,52.73,52.62,52.73,87500.0
2014-03-26 11:50:00,52.69,52.92,52.66,52.83,272300.0,52.69,52.92,52.66,52.83,272300.0
2014-03-26 11:55:00,52.84,52.99,52.71,52.95,242900.0,52.84,52.99,52.71,52.95,242900.0
2014-03-26 12:00:00,52.92,52.96,52.67,52.75,210700.0,52.92,52.96,52.67,52.75,210700.0
2014-03-26 12:05:00,52.72,52.87,52.68,52.87,113400.0,52.72,52.87,52.68,52.87,113400.0
2014-03-26 12:10:00,52.84,53.13,52.82,53.11,391300.0,52.84,53.13,52.82,53.11,391300.0
2014-03-26 12:15:00,53.11,53.11,52.93,52.96,97300.0,53.11,53.11,52.93,52.96,97300.0
2014-03-26 12:20:00,52.97,53.2,52.94,53.19,211400.0,52.97,53.2,52.94,53.19,211400.0
2014-03-26 12:25:00,53.16,53.21,53.02,53.21,128800.0,53.16,53.21,53.02,53.21,128800.0
2014-03-26 12:30:00,53.2,53.5,53.16,53.33,320600.0,53.2,53.5,53.16,53.33,320600.0
2014-03-26 12:35:00,53.34,53.46,53.3,53.39,182000.0,53.34,53.46,53.3,53.39,182000.0
2014-03-26 12:40:00,53.37,53.57,53.33,53.5,301700.0,53.37,53.57,53.33,53.5,301700.0
2014-03-26 12:45:00,53.52,53.59,53.4,53.45,358400.0,53.52,53.59,53.4,53.45,358400.0
2014-03-26 12:50:00,53.43,53.46,53.25,53.29,156800.0,53.43,53.46,53.25,53.29,156800.0
2014-03-26 12:55:00,53.27,53.37,53.19,53.36,109900.0,53.27,53.37,53.19,53.36,109900.0
2014-03-26 13:00:00,53.35,53.42,53.32,53.39,123900.0,53.35,53.42,53.32,53.39,123900.0
2014-03-26 13:05:00,53.38,53.51,53.36,53.45,126700.0,53.38,53.51,53.36,53.45,126700.0
2014-03-26 13:10:00,53.44,53.48,53.39,53.41,102200.0,53.44,53.48,53.39,53.41,102200.0
2014-03-26 13:15:00,53.38,53.4,53.23,53.23,182700.0,53.38,53.4,53.23,53.23,182700.0
2014-03-26 13:20:00,53.25,53.33,53.2,53.25,144900.0,53.25,53.33,53.2,53.25,144900.0
2014-03-26 13:25:00,53.23,53.24,53.07,53.09,203000.0,53.23,53.24,53.07,53.09,203000.0
2014-03-26 13:30:00,53.07,53.14,52.94,53.01,296100.0,53.07,53.14,52.94,53.01,296100.0
2014-03-26 13:35:00,53.0,53.08,52.94,53.04,298900.0,53.0,53.08,52.94,53.04,298900.0
2014-03-26 13:40:00,53.02,53.04,52.89,52.98,154000.0,53.02,53.04,52.89,52.98,154000.0
2014-03-26 13:45:00,52.98,53.0,52.76,52.84,266000.0,52.98,53.0,52.76,52.84,266000.0
2014-03-26 13:50:00,52.83,52.99,52.77,52.92,232400.0,52.83,52.99,52.77,52.92,232400.0
2014-03-26 13:55:00,52.95,53.21,52.87,53.11,278600.0,52.95,53.21,52.87,53.11,278600.0
2014-03-26 14:00:00,53.07,53.1,52.97,53.06,114100.0,53.07,53.1,52.97,53.06,114100.0
2014-03-26 14:05:00,53.05,53.08,52.95,53.04,192500.0,53.05,53.08,52.95,53.04,192500.0
2014-03-26 14:10:00,53.01,53.03,52.89,52.94,126700.0,53.01,53.03,52.89,52.94,126700.0
2014-03-26 14:15:00,52.91,52.97,52.65,52.65,295400.0,52.91,52.97,52.65,52.65,295400.0
2014-03-26 14:20:00,52.66,52.81,52.64,52.71,289100.0,52.66,52.81,52.64,52.71,289100.0
2014-03-26 14:25:00,52.67,52.96,52.67,52.92,222600.0,52.67,52.96,52.67,52.92,222600.0
2014-03-26 14:30:00,52.96,53.08,52.91,53.08,278600.0,52.96,53.08,52.91,53.08,278600.0
2014-03-26 14:35:00,53.07,53.11,53.01,53.08,276500.0,53.07,53.11,53.01,53.08,276500.0
2014-03-26 14:40:00,53.08,53.39,53.07,53.38,406700.0,53.08,53.39,53.07,53.38,406700.0
2014-03-26 14:45:00,53.35,53.46,53.34,53.37,384300.0,53.35,53.46,53.34,53.37,384300.0
2014-03-26 14:50:00,53.37,53.37,53.29,53.33,134400.0,53.37,53.37,53.29,53.33,134400.0
2014-03-26 14:55:00,53.36,53.46,53.33,53.43,119700.0,53.36,53.46,53.33,53.43,119700.0
2014-03-26 15:00:00,53.41,53.65,53.41,53.56,547400.0,53.41,53.65,53.41,53.56,547400.0
2014-03-26 15:05:00,53.55,53.75,53.53,53.73,700000.0,53.55,53.75,53.53,53.73,700000.0
2014-03-26 15:10:00,53.73,53.73,53.54,53.65,312900.0,53.73,53.73,53.54,53.65,312900.0
2014-03-26 15:15:00,53.65,53.72,53.51,53.55,263200.0,53.65,53.72,53.51,53.55,263200.0
2014-03-26 15:20:00,53.57,53.58,53.38,53.5,185500.0,53.57,53.58,53.38,53.5,185500.0
2014-03-26 15:25:00,53.5,53.51,53.28,53.3,144900.0,53.5,53.51,53.28,53.3,144900.0
2014-03-26 15:30:00,53.29,53.48,53.29,53.48,154000.0,53.29,53.48,53.29,53.48,154000.0
2014-03-26 15:35:00,53.46,53.51,53.33,53.35,314300.0,53.46,53.51,53.33,53.35,314300.0
2014-03-26 15:40:00,53.35,53.36,53.22,53.29,298900.0,53.35,53.36,53.22,53.29,298900.0
2014-03-26 15:45:00,53.29,53.34,53.22,53.29,402500.0,53.29,53.34,53.22,53.29,402500.0
2014-03-26 15:50:00,53.27,53.29,53.21,53.23,670600.0,53.27,53.29,53.21,53.23,670600.0
2014-03-26 15:55:00,53.24,53.27,53.18,53.18,926800.0,53.24,53.27,53.18,53.18,926800.0
2014-03-27 09:30:00,53.01,53.18,52.64,52.65,585200.0,53.01,53.18,52.64,52.65,585200.0
2014-03-27 09:35:00,52.67,52.67,52.02,52.04,693700.0,52.67,52.67,52.02,52.04,693700.0
2014-03-27 09:40:00,52.06,52.13,51.65,51.8,716100.0,52.06,52.13,51.65,51.8,716100.0
2014-03-27 09:45:00,51.84,52.57,51.8,52.49,975100.0,51.84,52.57,51.8,52.49,975100.0
2014-03-27 09:50:00,52.44,53.09,52.27,53.09,758100.0,52.44,53.09,52.27,53.09,758100.0
2014-03-27 09:55:00,53.08,53.37,52.87,53.26,924700.0,53.08,53.37,52.87,53.26,924700.0
2014-03-27 10:00:00,53.26,53.57,53.0,53.51,637700.0,53.26,53.57,53.0,53.51,637700.0
2014-03-27 10:05:00,53.53,53.98,53.46,53.94,791700.0,53.53,53.98,53.46,53.94,791700.0
2014-03-27 10:10:00,53.93,53.94,53.44,53.44,717500.0,53.93,53.94,53.44,53.44,717500.0
2014-03-27 10:15:00,53.43,53.56,53.34,53.56,349300.0,53.43,53.56,53.34,53.56,349300.0
2014-03-27 10:20:00,53.56,53.81,53.56,53.81,405300.0,53.56,53.81,53.56,53.81,405300.0
2014-03-27 10:25:00,53.8,53.91,53.57,53.58,336000.0,53.8,53.91,53.57,53.58,336000.0
2014-03-27 10:30:00,53.58,53.61,53.33,53.34,221200.0,53.58,53.61,53.33,53.34,221200.0
2014-03-27 10:35:00,53.36,53.48,53.08,53.08,428400.0,53.36,53.48,53.08,53.08,428400.0
2014-03-27 10:40:00,53.1,53.17,52.99,53.12,256900.0,53.1,53.17,52.99,53.12,256900.0
2014-03-27 10:45:00,53.08,53.39,53.06,53.29,249900.0,53.08,53.39,53.06,53.29,249900.0
2014-03-27 10:50:00,53.32,53.32,53.05,53.16,104300.0,53.32,53.32,53.05,53.16,104300.0
2014-03-27 10:55:00,53.13,53.37,53.13,53.22,239400.0,53.13,53.37,53.13,53.22,239400.0
2014-03-27 11:00:00,53.22,53.28,52.93,52.93,158200.0,53.22,53.28,52.93,52.93,158200.0
2014-03-27 11:05:00,52.95,53.08,52.9,52.9,179900.0,52.95,53.08,52.9,52.9,179900.0
2014-03-27 11:10:00,52.9,52.97,52.66,52.7,253400.0,52.9,52.97,52.66,52.7,253400.0
2014-03-27 11:15:00,52.7,52.74,52.53,52.74,396200.0,52.7,52.74,52.53,52.74,396200.0
2014-03-27 11:20:00,52.73,52.86,52.55,52.57,407400.0,52.73,52.86,52.55,52.57,407400.0
2014-03-27 11:25:00,52.57,52.74,52.31,52.4,384300.0,52.57,52.74,52.31,52.4,384300.0
2014-03-27 11:30:00,52.37,52.37,52.1,52.11,380800.0,52.37,52.37,52.1,52.11,380800.0
2014-03-27 11:35:00,52.13,52.23,51.86,52.03,536900.0,52.13,52.23,51.86,52.03,536900.0
2014-03-27 11:40:00,52.02,52.11,51.91,51.95,410900.0,52.02,52.11,51.91,51.95,410900.0
2014-03-27 11:45:00,51.96,52.03,51.79,51.79,429800.0,51.96,52.03,51.79,51.79,429800.0
2014-03-27 11:50:00,51.81,52.01,51.71,52.01,380800.0,51.81,52.01,51.71,52.01,380800.0
2014-03-27 11:55:00,52.0,52.26,51.98,52.2,245000.0,52.0,52.26,51.98,52.2,245000.0
2014-03-27 12:00:00,52.18,52.32,52.11,52.28,236600.0,52.18,52.32,52.11,52.28,236600.0
2014-03-27 12:05:00,52.24,52.24,52.01,52.03,114100.0,52.24,52.24,52.01,52.03,114100.0
2014-03-27 12:10:00,52.02,52.47,52.0,52.45,184800.0,52.02,52.47,52.0,52.45,184800.0
2014-03-27 12:15:00,52.44,52.75,52.44,52.6,419300.0,52.44,52.75,52.44,52.6,419300.0
2014-03-27 12:20:00,52.63,52.82,52.58,52.71,296100.0,52.63,52.82,52.58,52.71,296100.0
2014-03-27 12:25:00,52.73,52.99,52.68,52.89,238000.0,52.73,52.99,52.68,52.89,238000.0
2014-03-27 12:30:00,52.88,52.97,52.76,52.77,276500.0,52.88,52.97,52.76,52.77,276500.0
2014-03-27 12:35:00,52.82,52.88,52.72,52.82,231700.0,52.82,52.88,52.72,52.82,231700.0
2014-03-27 12:40:00,52.85,52.85,52.45,52.51,178500.0,52.85,52.85,52.45,52.51,178500.0
2014-03-27 12:45:00,52.5,52.68,52.5,52.64,144900.0,52.5,52.68,52.5,52.64,144900.0
2014-03-27 12:50:00,52.6,52.71,52.51,52.52,128800.0,52.6,52.71,52.51,52.52,128800.0
2014-03-27 12:55:00,52.5,52.67,52.5,52.67,115500.0,52.5,52.67,52.5,52.67,115500.0
2014-03-27 13:00:00,52.67,52.87,52.55,52.87,142800.0,52.67,52.87,52.55,52.87,142800.0
2014-03-27 13:05:00,52.87,53.07,52.84,52.98,279300.0,52.87,53.07,52.84,52.98,279300.0
2014-03-27 13:10:00,52.97,53.0,52.84,52.89,146300.0,52.97,53.0,52.84,52.89,146300.0
2014-03-27 13:15:00,52.89,52.97,52.74,52.97,146300.0,52.89,52.97,52.74,52.97,146300.0
2014-03-27 13:20:00,52.97,53.1,52.9,52.99,172200.0,52.97,53.1,52.9,52.99,172200.0
2014-03-27 13:25:00,52.99,53.04,52.79,52.83,163100.0,52.99,53.04,52.79,52.83,163100.0
2014-03-27 13:30:00,52.85,52.95,52.64,52.68,197400.0,52.85,52.95,52.64,52.68,197400.0
2014-03-27 13:35:00,52.68,52.7,52.57,52.64,110600.0,52.68,52.7,52.57,52.64,110600.0
2014-03-27 13:40:00,52.64,52.78,52.58,52.59,72100.0,52.64,52.78,52.58,52.59,72100.0
2014-03-27 13:45:00,52.6,52.6,52.37,52.4,128100.0,52.6,52.6,52.37,52.4,128100.0
2014-03-27 13:50:00,52.37,52.43,52.32,52.37,144200.0,52.37,52.43,52.32,52.37,144200.0
2014-03-27 13:55:00,52.39,52.47,52.3,52.32,119700.0,52.39,52.47,52.3,52.32,119700.0
2014-03-27 14:00:00,52.37,52.41,52.21,52.21,126000.0,52.37,52.41,52.21,52.21,126000.0
2014-03-27 14:05:00,52.23,52.43,52.14,52.37,109200.0,52.23,52.43,52.14,52.37,109200.0
2014-03-27 14:10:00,52.37,52.57,52.33,52.57,125300.0,52.37,52.57,52.33,52.57,125300.0
2014-03-27 14:15:00,52.56,52.56,52.29,52.34,123200.0,52.56,52.56,52.29,52.34,123200.0
2014-03-27 14:20:00,52.37,52.51,52.36,52.47,77000.0,52.37,52.51,52.36,52.47,77000.0
2014-03-27 14:25:00,52.49,52.67,52.46,52.6,141400.0,52.49,52.67,52.46,52.6,141400.0
2014-03-27 14:30:00,52.58,52.68,52.48,52.57,221200.0,52.58,52.68,52.48,52.57,221200.0
2014-03-27 14:35:00,52.54,52.6,52.37,52.37,97300.0,52.54,52.6,52.37,52.37,97300.0
2014-03-27 14:40:00,52.42,52.53,52.38,52.49,70700.0,52.42,52.53,52.38,52.49,70700.0
2014-03-27 14:45:00,52.5,52.58,52.41,52.58,82600.0,52.5,52.58,52.41,52.58,82600.0
2014-03-27 14:50:00,52.6,52.61,52.37,52.4,101500.0,52.6,52.61,52.37,52.4,101500.0
2014-03-27 14:55:00,52.39,52.5,52.39,52.39,60200.0,52.39,52.5,52.39,52.39,60200.0
2014-03-27 15:00:00,52.37,52.4,52.1,52.17,234500.0,52.37,52.4,52.1,52.17,234500.0
2014-03-27 15:05:00,52.18,52.18,52.02,52.06,184100.0,52.18,52.18,52.02,52.06,184100.0
2014-03-27 15:10:00,52.06,52.08,51.98,52.0,208600.0,52.06,52.08,51.98,52.0,208600.0
2014-03-27 15:15:00,52.0,52.14,51.99,52.06,359100.0,52.0,52.14,51.99,52.06,359100.0
2014-03-27 15:20:00,52.07,52.21,52.05,52.2,183400.0,52.07,52.21,52.05,52.2,183400.0
2014-03-27 15:25:00,52.21,52.29,52.19,52.23,150500.0,52.21,52.29,52.19,52.23,150500.0
2014-03-27 15:30:00,52.2,52.28,52.12,52.28,177100.0,52.2,52.28,52.12,52.28,177100.0
2014-03-27 15:35:00,52.24,52.27,52.1,52.17,212800.0,52.24,52.27,52.1,52.17,212800.0
2014-03-27 15:40:00,52.18,52.18,52.07,52.11,203000.0,52.18,52.18,52.07,52.11,203000.0
2014-03-27 15:45:00,52.12,52.18,52.01,52.11,297500.0,52.12,52.18,52.01,52.11,297500.0
2014-03-27 15:50:00,52.11,52.19,52.03,52.18,416500.0,52.11,52.19,52.03,52.18,416500.0
2014-03-27 15:55:00,52.19,52.2,51.99,52.01,1096200.0,52.19,52.2,51.99,52.01,1096200.0
2014-03-28 09:30:00,51.46,52.13,51.43,51.86,978600.0,51.46,52.13,51.43,51.86,978600.0
2014-03-28 09:35:00,51.88,52.11,51.79,51.86,757400.0,51.88,52.11,51.79,51.86,757400.0
2014-03-28 09:40:00,51.96,51.96,51.56,51.69,657300.0,51.96,51.96,51.56,51.69,657300.0
2014-03-28 09:45:00,51.71,51.77,50.89,51.02,898100.0,51.71,51.77,50.89,51.02,898100.0
2014-03-28 09:50:00,51.02,51.26,50.82,50.9,736400.0,51.02,51.26,50.82,50.9,736400.0
2014-03-28 09:55:00,50.9,51.46,50.84,51.29,654500.0,50.9,51.46,50.84,51.29,654500.0
2014-03-28 10:00:00,51.33,51.85,51.33,51.73,709800.0,51.33,51.85,51.33,51.73,709800.0
2014-03-28 10:05:00,51.74,51.94,51.65,51.76,710500.0,51.74,51.94,51.65,51.76,710500.0
2014-03-28 10:10:00,51.76,51.92,51.64,51.65,331100.0,51.76,51.92,51.64,51.65,331100.0
2014-03-28 10:15:00,51.67,51.85,51.6,51.85,466200.0,51.67,51.85,51.6,51.85,466200.0
2014-03-28 10:20:00,51.83,52.36,51.82,52.34,749000.0,51.83,52.36,51.82,52.34,749000.0
2014-03-28 10:25:00,52.35,52.53,52.18,52.22,497000.0,52.35,52.53,52.18,52.22,497000.0
2014-03-28 10:30:00,52.25,52.34,52.04,52.12,214900.0,52.25,52.34,52.04,52.12,214900.0
2014-03-28 10:35:00,52.15,52.36,52.06,52.33,161000.0,52.15,52.36,52.06,52.33,161000.0
2014-03-28 10:40:00,52.33,52.51,52.33,52.49,309400.0,52.33,52.51,52.33,52.49,309400.0
2014-03-28 10:45:00,52.51,52.71,52.49,52.57,592900.0,52.51,52.71,52.49,52.57,592900.0
2014-03-28 10:50:00,52.55,52.59,52.36,52.54,214900.0,52.55,52.59,52.36,52.54,214900.0
2014-03-28 10:55:00,52.54,52.61,52.28,52.36,204400.0,52.54,52.61,52.28,52.36,204400.0
2014-03-28 11:00:00,52.38,52.4,52.21,52.23,156800.0,52.38,52.4,52.21,52.23,156800.0
2014-03-28 11:05:00,52.22,52.26,51.89,51.91,290500.0,52.22,52.26,51.89,51.91,290500.0
2014-03-28 11:10:00,51.9,52.1,51.89,51.95,254800.0,51.9,52.1,51.89,51.95,254800.0
2014-03-28 11:15:00,52.0,52.06,51.94,51.99,124600.0,52.0,52.06,51.94,51.99,124600.0
2014-03-28 11:20:00,52.0,52.13,52.0,52.12,191100.0,52.0,52.13,52.0,52.12,191100.0
2014-03-28 11:25:00,52.11,52.29,52.11,52.22,113400.0,52.11,52.29,52.11,52.22,113400.0
2014-03-28 11:30:00,52.22,52.27,52.07,52.25,291900.0,52.22,52.27,52.07,52.25,291900.0
2014-03-28 11:35:00,52.22,52.35,52.19,52.28,192500.0,52.22,52.35,52.19,52.28,192500.0
2014-03-28 11:40:00,52.22,52.3,52.15,52.16,65800.0,52.22,52.3,52.15,52.16,65800.0
2014-03-28 11:45:00,52.12,52.17,51.96,51.97,146300.0,52.12,52.17,51.96,51.97,146300.0
2014-03-28 11:50:00,51.97,52.02,51.89,51.94,155400.0,51.97,52.02,51.89,51.94,155400.0
2014-03-28 11:55:00,51.95,52.15,51.83,52.05,161700.0,51.95,52.15,51.83,52.05,161700.0
2014-03-28 12:00:00,52.1,52.1,52.02,52.05,44100.0,52.1,52.1,52.02,52.05,44100.0
2014-03-28 12:05:00,52.04,52.09,51.97,51.97,56700.0,52.04,52.09,51.97,51.97,56700.0
2014-03-28 12:10:00,52.02,52.02,51.92,51.92,27300.0,52.02,52.02,51.92,51.92,27300.0
2014-03-28 12:15:00,51.9,51.91,51.76,51.77,140000.0,51.9,51.91,51.76,51.77,140000.0
2014-03-28 12:20:00,51.77,51.82,51.67,51.73,182700.0,51.77,51.82,51.67,51.73,182700.0
2014-03-28 12:25:00,51.79,51.82,51.58,51.6,156800.0,51.79,51.82,51.58,51.6,156800.0
2014-03-28 12:30:00,51.61,51.74,51.55,51.73,266700.0,51.61,51.74,51.55,51.73,266700.0
2014-03-28 12:35:00,51.74,51.82,51.7,51.79,108500.0,51.74,51.82,51.7,51.79,108500.0
2014-03-28 12:40:00,51.78,51.84,51.77,51.77,51100.0,51.78,51.84,51.77,51.77,51100.0
2014-03-28 12:45:00,51.78,51.79,51.71,51.72,41300.0,51.78,51.79,51.71,51.72,41300.0
2014-03-28 12:50:00,51.72,51.8,51.7,51.8,108500.0,51.72,51.8,51.7,51.8,108500.0
2014-03-28 12:55:00,51.79,51.83,51.76,51.78,77700.0,51.79,51.83,51.76,51.78,77700.0
2014-03-28 13:00:00,51.82,51.85,51.79,51.82,63000.0,51.82,51.85,51.79,51.82,63000.0
2014-03-28 13:05:00,51.83,51.85,51.78,51.78,25200.0,51.83,51.85,51.78,51.78,25200.0
2014-03-28 13:10:00,51.76,51.76,51.55,51.6,176400.0,51.76,51.76,51.55,51.6,176400.0
2014-03-28 13:15:00,51.57,51.6,51.54,51.56,84000.0,51.57,51.6,51.54,51.56,84000.0
2014-03-28 13:20:00,51.54,51.54,51.39,51.47,205800.0,51.54,51.54,51.39,51.47,205800.0
2014-03-28 13:25:00,51.47,51.57,51.39,51.57,160300.0,51.47,51.57,51.39,51.57,160300.0
2014-03-28 13:30:00,51.52,51.57,51.49,51.51,49700.0,51.52,51.57,51.49,51.51,49700.0
2014-03-28 13:35:00,51.51,51.63,51.5,51.59,110600.0,51.51,51.63,51.5,51.59,110600.0
2014-03-28 13:40:00,51.6,51.65,51.59,51.64,97300.0,51.6,51.65,51.59,51.64,97300.0
2014-03-28 13:45:00,51.62,51.64,51.59,51.61,84700.0,51.62,51.64,51.59,51.61,84700.0
2014-03-28 13:50:00,51.61,51.64,51.57,51.57,119700.0,51.61,51.64,51.57,51.57,119700.0
2014-03-28 13:55:00,51.54,51.54,51.43,51.46,156100.0,51.54,51.54,51.43,51.46,156100.0
2014-03-28 14:00:00,51.43,51.53,51.43,51.49,105000.0,51.43,51.53,51.43,51.49,105000.0
2014-03-28 14:05:00,51.48,51.48,51.43,51.46,177800.0,51.48,51.48,51.43,51.46,177800.0
2014-03-28 14:10:00,51.44,51.46,51.28,51.31,364000.0,51.44,51.46,51.28,51.31,364000.0
2014-03-28 14:15:00,51.3,51.3,51.11,51.11,303800.0,51.3,51.3,51.11,51.11,303800.0
2014-03-28 14:20:00,51.14,51.21,51.1,51.19,320600.0,51.14,51.21,51.1,51.19,320600.0
2014-03-28 14:25:00,51.17,51.34,51.16,51.26,179200.0,51.17,51.34,51.16,51.26,179200.0
2014-03-28 14:30:00,51.29,51.34,51.22,51.26,114800.0,51.29,51.34,51.22,51.26,114800.0
2014-03-28 14:35:00,51.27,51.28,51.17,51.21,224700.0,51.27,51.28,51.17,51.21,224700.0
2014-03-28 14:40:00,51.24,51.24,51.08,51.13,138600.0,51.24,51.24,51.08,51.13,138600.0
2014-03-28 14:45:00,51.13,51.14,51.01,51.14,201600.0,51.13,51.14,51.01,51.14,201600.0
2014-03-28 14:50:00,51.14,51.25,51.11,51.16,123900.0,51.14,51.25,51.11,51.16,123900.0
2014-03-28 14:55:00,51.16,51.23,51.07,51.14,141400.0,51.16,51.23,51.07,51.14,141400.0
2014-03-28 15:00:00,51.15,51.24,51.12,51.17,114800.0,51.15,51.24,51.12,51.17,114800.0
2014-03-28 15:05:00,51.21,51.21,51.09,51.16,102900.0,51.21,51.21,51.09,51.16,102900.0
2014-03-28 15:10:00,51.12,51.14,51.03,51.08,116900.0,51.12,51.14,51.03,51.08,116900.0
2014-03-28 15:15:00,51.08,51.17,50.9,51.17,379400.0,51.08,51.17,50.9,51.17,379400.0
2014-03-28 15:20:00,51.17,51.19,51.08,51.17,123200.0,51.17,51.19,51.08,51.17,123200.0
2014-03-28 15:25:00,51.18,51.19,50.98,51.09,107800.0,51.18,51.19,50.98,51.09,107800.0
2014-03-28 15:30:00,51.11,51.16,51.07,51.13,113400.0,51.11,51.16,51.07,51.13,113400.0
2014-03-28 15:35:00,51.13,51.16,51.1,51.12,81200.0,51.13,51.16,51.1,51.12,81200.0
2014-03-28 15:40:00,51.12,51.22,51.12,51.16,198100.0,51.12,51.22,51.12,51.16,198100.0
2014-03-28 15:45:00,51.16,51.2,51.09,51.2,252700.0,51.16,51.2,51.09,51.2,252700.0
2014-03-28 15:50:00,51.19,51.27,51.15,51.18,284900.0,51.19,51.27,51.15,51.18,284900.0
2014-03-28 15:55:00,51.18,51.31,51.16,51.25,666400.0,51.18,51.31,51.16,51.25,666400.0
2014-03-31 09:30:00,51.64,52.11,51.61,51.67,686700.0,51.64,52.11,51.61,51.67,686700.0
2014-03-31 09:35:00,51.71,51.93,51.46,51.84,484400.0,51.71,51.93,51.46,51.84,484400.0
2014-03-31 09:40:00,51.92,51.92,51.64,51.73,203000.0,51.92,51.92,51.64,51.73,203000.0
2014-03-31 09:45:00,51.73,51.9,51.53,51.88,459200.0,51.73,51.9,51.53,51.88,459200.0
2014-03-31 09:50:00,51.91,52.13,51.67,51.78,394800.0,51.91,52.13,51.67,51.78,394800.0
2014-03-31 09:55:00,51.75,52.03,51.75,52.03,179900.0,51.75,52.03,51.75,52.03,179900.0
2014-03-31 10:00:00,52.03,52.41,52.0,52.21,592200.0,52.03,52.41,52.0,52.21,592200.0
2014-03-31 10:05:00,52.24,52.24,51.89,51.94,156100.0,52.24,52.24,51.89,51.94,156100.0
2014-03-31 10:10:00,51.98,52.03,51.8,51.8,184100.0,51.98,52.03,51.8,51.8,184100.0
2014-03-31 10:15:00,51.79,51.88,51.46,51.49,385000.0,51.79,51.88,51.46,51.49,385000.0
2014-03-31 10:20:00,51.52,51.74,51.5,51.63,214900.0,51.52,51.74,51.5,51.63,214900.0
2014-03-31 10:25:00,51.65,51.67,51.48,51.54,270200.0,51.65,51.67,51.48,51.54,270200.0
2014-03-31 10:30:00,51.54,51.54,51.25,51.4,337400.0,51.54,51.54,51.25,51.4,337400.0
2014-03-31 10:35:00,51.41,51.44,51.1,51.29,329700.0,51.41,51.44,51.1,51.29,329700.0
2014-03-31 10:40:00,51.28,51.39,51.2,51.2,145600.0,51.28,51.39,51.2,51.2,145600.0
2014-03-31 10:45:00,51.19,51.39,51.19,51.33,167300.0,51.19,51.39,51.19,51.33,167300.0
2014-03-31 10:50:00,51.35,51.53,51.34,51.47,168700.0,51.35,51.53,51.34,51.47,168700.0
2014-03-31 10:55:00,51.46,51.46,51.29,51.36,123200.0,51.46,51.46,51.29,51.36,123200.0
2014-03-31 11:00:00,51.36,51.36,51.12,51.15,144900.0,51.36,51.36,51.12,51.15,144900.0
2014-03-31 11:05:00,51.16,51.2,51.08,51.12,214900.0,51.16,51.2,51.08,51.12,214900.0
2014-03-31 11:10:00,51.14,51.21,51.03,51.21,203000.0,51.14,51.21,51.03,51.21,203000.0
2014-03-31 11:15:00,51.24,51.35,51.2,51.33,135100.0,51.24,51.35,51.2,51.33,135100.0
2014-03-31 11:20:00,51.28,51.29,51.03,51.06,245000.0,51.28,51.29,51.03,51.06,245000.0
2014-03-31 11:25:00,51.06,51.07,51.01,51.07,224000.0,51.06,51.07,51.01,51.07,224000.0
2014-03-31 11:30:00,51.07,51.07,50.97,51.02,149800.0,51.07,51.07,50.97,51.02,149800.0
2014-03-31 11:35:00,51.01,51.07,50.95,51.03,75600.0,51.01,51.07,50.95,51.03,75600.0
2014-03-31 11:40:00,51.03,51.1,51.0,51.06,140700.0,51.03,51.1,51.0,51.06,140700.0
2014-03-31 11:45:00,51.05,51.07,51.02,51.07,93800.0,51.05,51.07,51.02,51.07,93800.0
2014-03-31 11:50:00,51.07,51.23,51.07,51.13,130200.0,51.07,51.23,51.07,51.13,130200.0
2014-03-31 11:55:00,51.17,51.17,51.07,51.08,41300.0,51.17,51.17,51.07,51.08,41300.0
2014-03-31 12:00:00,51.08,51.11,50.99,51.07,91700.0,51.08,51.11,50.99,51.07,91700.0
2014-03-31 12:05:00,51.09,51.13,51.04,51.06,73500.0,51.09,51.13,51.04,51.06,73500.0
2014-03-31 12:10:00,51.04,51.07,50.88,50.88,170100.0,51.04,51.07,50.88,50.88,170100.0
2014-03-31 12:15:00,50.88,50.93,50.69,50.78,319200.0,50.88,50.93,50.69,50.78,319200.0
2014-03-31 12:20:00,50.8,50.81,50.72,50.75,127400.0,50.8,50.81,50.72,50.75,127400.0
2014-03-31 12:25:00,50.73,50.78,50.59,50.74,197400.0,50.73,50.78,50.59,50.74,197400.0
2014-03-31 12:30:00,50.75,50.93,50.73,50.82,156100.0,50.75,50.93,50.73,50.82,156100.0
2014-03-31 12:35:00,50.83,50.92,50.82,50.86,121800.0,50.83,50.92,50.82,50.86,121800.0
2014-03-31 12:40:00,50.88,50.93,50.79,50.87,70700.0,50.88,50.93,50.79,50.87,70700.0
2014-03-31 12:45:00,50.9,50.93,50.86,50.89,41300.0,50.9,50.93,50.86,50.89,41300.0
2014-03-31 12:50:00,50.94,50.97,50.87,50.96,82600.0,50.94,50.97,50.87,50.96,82600.0
2014-03-31 12:55:00,50.97,50.98,50.91,50.96,33600.0,50.97,50.98,50.91,50.96,33600.0
2014-03-31 13:00:00,50.95,50.99,50.83,50.84,60200.0,50.95,50.99,50.83,50.84,60200.0
2014-03-31 13:05:00,50.85,50.86,50.74,50.74,100100.0,50.85,50.86,50.74,50.74,100100.0
2014-03-31 13:10:00,50.74,50.86,50.74,50.82,128100.0,50.74,50.86,50.74,50.82,128100.0
2014-03-31 13:15:00,50.82,50.82,50.79,50.8,160300.0,50.82,50.82,50.79,50.8,160300.0
2014-03-31 13:20:00,50.82,50.82,50.61,50.61,110600.0,50.82,50.82,50.61,50.61,110600.0
2014-03-31 13:25:00,50.63,50.64,50.53,50.63,158200.0,50.63,50.64,50.53,50.63,158200.0
2014-03-31 13:30:00,50.65,50.69,50.56,50.56,84700.0,50.65,50.69,50.56,50.56,84700.0
2014-03-31 13:35:00,50.58,50.59,50.46,50.49,95200.0,50.58,50.59,50.46,50.49,95200.0
2014-03-31 13:40:00,50.46,50.53,50.45,50.49,56700.0,50.46,50.53,50.45,50.49,56700.0
2014-03-31 13:45:00,50.48,50.49,50.31,50.38,133000.0,50.48,50.49,50.31,50.38,133000.0
2014-03-31 13:50:00,50.34,50.35,50.21,50.21,219800.0,50.34,50.35,50.21,50.21,219800.0
2014-03-31 13:55:00,50.23,50.23,49.98,50.07,652400.0,50.23,50.23,49.98,50.07,652400.0
2014-03-31 14:00:00,50.04,50.19,50.0,50.11,331100.0,50.04,50.19,50.0,50.11,331100.0
2014-03-31 14:05:00,50.11,50.4,50.1,50.39,311500.0,50.11,50.4,50.1,50.39,311500.0
2014-03-31 14:10:00,50.36,50.52,50.29,50.47,338100.0,50.36,50.52,50.29,50.47,338100.0
2014-03-31 14:15:00,50.48,50.6,50.43,50.47,239400.0,50.48,50.6,50.43,50.47,239400.0
2014-03-31 14:20:00,50.4,50.45,50.32,50.37,192500.0,50.4,50.45,50.32,50.37,192500.0
2014-03-31 14:25:00,50.37,50.63,50.36,50.63,280700.0,50.37,50.63,50.36,50.63,280700.0
2014-03-31 14:30:00,50.62,50.63,50.43,50.49,229600.0,50.62,50.63,50.43,50.49,229600.0
2014-03-31 14:35:00,50.51,50.53,50.39,50.43,294000.0,50.51,50.53,50.39,50.43,294000.0
2014-03-31 14:40:00,50.44,50.49,50.42,50.45,224000.0,50.44,50.49,50.42,50.45,224000.0
2014-03-31 14:45:00,50.47,50.49,50.32,50.44,163800.0,50.47,50.49,50.32,50.44,163800.0
2014-03-31 14:50:00,50.45,50.46,50.39,50.46,147000.0,50.45,50.46,50.39,50.46,147000.0
2014-03-31 14:55:00,50.46,50.49,50.32,50.32,163800.0,50.46,50.49,50.32,50.32,163800.0
2014-03-31 15:00:00,50.33,50.35,50.14,50.14,319900.0,50.33,50.35,50.14,50.14,319900.0
2014-03-31 15:05:00,50.16,50.26,50.16,50.24,130900.0,50.16,50.26,50.16,50.24,130900.0
2014-03-31 15:10:00,50.25,50.37,50.21,50.36,179200.0,50.25,50.37,50.21,50.36,179200.0
2014-03-31 15:15:00,50.36,50.36,50.24,50.3,91000.0,50.36,50.36,50.24,50.3,91000.0
2014-03-31 15:20:00,50.32,50.38,50.26,50.33,224000.0,50.32,50.38,50.26,50.33,224000.0
2014-03-31 15:25:00,50.33,50.35,50.27,50.29,88900.0,50.33,50.35,50.27,50.29,88900.0
2014-03-31 15:30:00,50.28,50.29,50.19,50.26,129500.0,50.28,50.29,50.19,50.26,129500.0
2014-03-31 15:35:00,50.27,50.36,50.26,50.29,182700.0,50.27,50.36,50.26,50.29,182700.0
2014-03-31 15:40:00,50.29,50.4,50.22,50.24,214900.0,50.29,50.4,50.22,50.24,214900.0
2014-03-31 15:45:00,50.23,50.27,50.09,50.1,402500.0,50.23,50.27,50.09,50.1,402500.0
2014-03-31 15:50:00,50.12,50.24,50.11,50.22,469700.0,50.12,50.24,50.11,50.22,469700.0
2014-03-31 15:55:00,50.22,50.32,50.13,50.24,746900.0,50.22,50.32,50.13,50.24,746900.0
2014-04-01 09:30:00,50.25,51.22,50.25,50.93,1094800.0,50.25,51.22,50.25,50.93,1094800.0
2014-04-01 09:35:00,50.98,51.21,50.87,50.9,402500.0,50.98,51.21,50.87,50.9,402500.0
2014-04-01 09:40:00,50.9,51.28,50.85,50.95,575400.0,50.9,51.28,50.85,50.95,575400.0
2014-04-01 09:45:00,50.96,51.28,50.96,51.26,336000.0,50.96,51.28,50.96,51.26,336000.0
2014-04-01 09:50:00,51.27,51.4,51.09,51.13,546700.0,51.27,51.4,51.09,51.13,546700.0
2014-04-01 09:55:00,51.1,51.35,51.04,51.29,162400.0,51.1,51.35,51.04,51.29,162400.0
2014-04-01 10:00:00,51.25,51.34,51.13,51.16,291900.0,51.25,51.34,51.13,51.16,291900.0
2014-04-01 10:05:00,51.21,51.34,51.07,51.11,336700.0,51.21,51.34,51.07,51.11,336700.0
2014-04-01 10:10:00,51.11,51.21,51.11,51.11,147000.0,51.11,51.21,51.11,51.11,147000.0
2014-04-01 10:15:00,51.1,51.14,50.93,51.02,311500.0,51.1,51.14,50.93,51.02,311500.0
2014-04-01 10:20:00,51.02,51.03,50.75,50.75,409500.0,51.02,51.03,50.75,50.75,409500.0
2014-04-01 10:25:00,50.75,50.92,50.7,50.83,337400.0,50.75,50.92,50.7,50.83,337400.0
2014-04-01 10:30:00,50.83,51.04,50.83,50.95,152600.0,50.83,51.04,50.83,50.95,152600.0
2014-04-01 10:35:00,50.93,51.14,50.93,51.14,149800.0,50.93,51.14,50.93,51.14,149800.0
2014-04-01 10:40:00,51.14,51.24,51.11,51.12,197400.0,51.14,51.24,51.11,51.12,197400.0
2014-04-01 10:45:00,51.17,51.18,51.03,51.14,130900.0,51.17,51.18,51.03,51.14,130900.0
2014-04-01 10:50:00,51.13,51.26,51.11,51.19,191100.0,51.13,51.26,51.11,51.19,191100.0
2014-04-01 10:55:00,51.21,51.64,51.15,51.49,648200.0,51.21,51.64,51.15,51.49,648200.0
2014-04-01 11:00:00,51.51,51.57,51.32,51.48,238000.0,51.51,51.57,51.32,51.48,238000.0
2014-04-01 11:05:00,51.49,51.57,51.38,51.42,220500.0,51.49,51.57,51.38,51.42,220500.0
2014-04-01 11:10:00,51.41,51.55,51.41,51.46,192500.0,51.41,51.55,51.41,51.46,192500.0
2014-04-01 11:15:00,51.44,51.67,51.4,51.66,252700.0,51.44,51.67,51.4,51.66,252700.0
2014-04-01 11:20:00,51.66,51.79,51.57,51.64,396900.0,51.66,51.79,51.57,51.64,396900.0
2014-04-01 11:25:00,51.65,51.71,51.51,51.71,260400.0,51.65,51.71,51.51,51.71,260400.0
2014-04-01 11:30:00,51.71,51.74,51.57,51.68,518700.0,51.71,51.74,51.57,51.68,518700.0
2014-04-01 11:35:00,51.62,51.71,51.51,51.58,383600.0,51.62,51.71,51.51,51.58,383600.0
2014-04-01 11:40:00,51.57,51.63,51.23,51.32,532000.0,51.57,51.63,51.23,51.32,532000.0
2014-04-01 11:45:00,51.32,51.43,51.24,51.24,107100.0,51.32,51.43,51.24,51.24,107100.0
2014-04-01 11:50:00,51.27,51.44,51.24,51.4,115500.0,51.27,51.44,51.24,51.4,115500.0
2014-04-01 11:55:00,51.39,51.4,51.15,51.17,228200.0,51.39,51.4,51.15,51.17,228200.0
2014-04-01 12:00:00,51.2,51.22,51.1,51.22,145600.0,51.2,51.22,51.1,51.22,145600.0
2014-04-01 12:05:00,51.22,51.32,51.16,51.31,140000.0,51.22,51.32,51.16,51.31,140000.0
2014-04-01 12:10:00,51.32,51.33,51.25,51.32,56000.0,51.32,51.33,51.25,51.32,56000.0
2014-04-01 12:15:00,51.32,51.35,51.25,51.28,57400.0,51.32,51.35,51.25,51.28,57400.0
2014-04-01 12:20:00,51.28,51.31,51.26,51.27,55300.0,51.28,51.31,51.26,51.27,55300.0
2014-04-01 12:25:00,51.29,51.31,51.23,51.3,133700.0,51.29,51.31,51.23,51.3,133700.0
2014-04-01 12:30:00,51.27,51.28,51.21,51.21,11900.0,51.27,51.28,51.21,51.21,11900.0
2014-04-01 12:35:00,51.24,51.24,51.19,51.23,19600.0,51.24,51.24,51.19,51.23,19600.0
2014-04-01 12:40:00,51.25,51.36,51.25,51.35,42000.0,51.25,51.36,51.25,51.35,42000.0
2014-04-01 12:45:00,51.35,51.38,51.28,51.31,65800.0,51.35,51.38,51.28,51.31,65800.0
2014-04-01 12:50:00,51.31,51.37,51.3,51.32,35000.0,51.31,51.37,51.3,51.32,35000.0
2014-04-01 12:55:00,51.29,51.35,51.27,51.27,32200.0,51.29,51.35,51.27,51.27,32200.0
2014-04-01 13:00:00,51.23,51.24,51.08,51.14,65800.0,51.23,51.24,51.08,51.14,65800.0
2014-04-01 13:05:00,51.14,51.2,51.14,51.14,48300.0,51.14,51.2,51.14,51.14,48300.0
2014-04-01 13:10:00,51.16,51.23,51.13,51.21,63700.0,51.16,51.23,51.13,51.21,63700.0
2014-04-01 13:15:00,51.2,51.25,51.19,51.2,49700.0,51.2,51.25,51.19,51.2,49700.0
2014-04-01 13:20:00,51.2,51.27,51.1,51.26,84700.0,51.2,51.27,51.1,51.26,84700.0
2014-04-01 13:25:00,51.24,51.34,51.24,51.34,30100.0,51.24,51.34,51.24,51.34,30100.0
2014-04-01 13:30:00,51.33,51.37,51.29,51.33,74200.0,51.33,51.37,51.29,51.33,74200.0
2014-04-01 13:35:00,51.35,51.35,51.27,51.31,105700.0,51.35,51.35,51.27,51.31,105700.0
2014-04-01 13:40:00,51.34,51.64,51.34,51.58,165900.0,51.34,51.64,51.34,51.58,165900.0
2014-04-01 13:45:00,51.64,51.71,51.49,51.54,150500.0,51.64,51.71,51.49,51.54,150500.0
2014-04-01 13:50:00,51.51,51.61,51.49,51.57,109200.0,51.51,51.61,51.49,51.57,109200.0
2014-04-01 13:55:00,51.57,51.58,51.49,51.54,64400.0,51.57,51.58,51.49,51.54,64400.0
2014-04-01 14:00:00,51.54,51.67,51.51,51.61,207200.0,51.54,51.67,51.51,51.61,207200.0
2014-04-01 14:05:00,51.58,51.63,51.53,51.57,70700.0,51.58,51.63,51.53,51.57,70700.0
2014-04-01 14:10:00,51.54,51.58,51.43,51.43,45500.0,51.54,51.58,51.43,51.43,45500.0
2014-04-01 14:15:00,51.41,51.47,51.37,51.4,64400.0,51.41,51.47,51.37,51.4,64400.0
2014-04-01 14:20:00,51.4,51.42,51.31,51.39,81900.0,51.4,51.42,51.31,51.39,81900.0
2014-04-01 14:25:00,51.35,51.36,51.26,51.3,88200.0,51.35,51.36,51.26,51.3,88200.0
2014-04-01 14:30:00,51.26,51.33,51.14,51.29,123200.0,51.26,51.33,51.14,51.29,123200.0
2014-04-01 14:35:00,51.29,51.3,51.1,51.1,84700.0,51.29,51.3,51.1,51.1,84700.0
2014-04-01 14:40:00,51.11,51.3,51.11,51.27,149100.0,51.11,51.3,51.11,51.27,149100.0
2014-04-01 14:45:00,51.29,51.34,51.17,51.17,85400.0,51.29,51.34,51.17,51.17,85400.0
2014-04-01 14:50:00,51.18,51.29,51.18,51.26,137900.0,51.18,51.29,51.18,51.26,137900.0
2014-04-01 14:55:00,51.28,51.56,51.28,51.56,208600.0,51.28,51.56,51.28,51.56,208600.0
2014-04-01 15:00:00,51.53,51.53,51.4,51.48,107800.0,51.53,51.53,51.4,51.48,107800.0
2014-04-01 15:05:00,51.48,51.48,51.39,51.43,121800.0,51.48,51.48,51.39,51.43,121800.0
2014-04-01 15:10:00,51.43,51.44,51.38,51.42,79800.0,51.43,51.44,51.38,51.42,79800.0
2014-04-01 15:15:00,51.4,51.55,51.4,51.52,100800.0,51.4,51.55,51.4,51.52,100800.0
2014-04-01 15:20:00,51.54,51.54,51.47,51.47,37100.0,51.54,51.54,51.47,51.47,37100.0
2014-04-01 15:25:00,51.48,51.59,51.46,51.54,140700.0,51.48,51.59,51.46,51.54,140700.0
2014-04-01 15:30:00,51.53,51.58,51.49,51.56,153300.0,51.53,51.58,51.49,51.56,153300.0
2014-04-01 15:35:00,51.53,51.66,51.53,51.6,126700.0,51.53,51.66,51.53,51.6,126700.0
2014-04-01 15:40:00,51.57,51.85,51.55,51.81,429100.0,51.57,51.85,51.55,51.81,429100.0
2014-04-01 15:45:00,51.8,52.04,51.8,52.02,774200.0,51.8,52.04,51.8,52.02,774200.0
2014-04-01 15:50:00,52.02,52.18,51.98,52.06,945000.0,52.02,52.18,51.98,52.06,945000.0
2014-04-01 15:55:00,52.02,52.14,52.01,52.1,976500.0,52.02,52.14,52.01,52.1,976500.0
2014-04-02 09:30:00,52.24,52.35,51.88,52.14,696500.0,52.24,52.35,51.88,52.14,696500.0
2014-04-02 09:35:00,52.12,52.58,52.0,52.43,524300.0,52.12,52.58,52.0,52.43,524300.0
2014-04-02 09:40:00,52.4,53.01,52.35,52.71,783300.0,52.4,53.01,52.35,52.71,783300.0
2014-04-02 09:45:00,52.73,52.73,52.25,52.25,422800.0,52.73,52.73,52.25,52.25,422800.0
2014-04-02 09:50:00,52.23,52.35,52.01,52.08,389200.0,52.23,52.35,52.01,52.08,389200.0
2014-04-02 09:55:00,52.07,52.08,51.48,51.71,681100.0,52.07,52.08,51.48,51.71,681100.0
2014-04-02 10:00:00,51.71,52.0,51.63,51.9,436800.0,51.71,52.0,51.63,51.9,436800.0
2014-04-02 10:05:00,51.88,51.93,51.66,51.8,386400.0,51.88,51.93,51.66,51.8,386400.0
2014-04-02 10:10:00,51.86,51.86,51.4,51.47,589400.0,51.86,51.86,51.4,51.47,589400.0
2014-04-02 10:15:00,51.49,51.64,51.45,51.46,245000.0,51.49,51.64,51.45,51.46,245000.0
2014-04-02 10:20:00,51.49,51.67,51.46,51.64,224000.0,51.49,51.67,51.46,51.64,224000.0
2014-04-02 10:25:00,51.63,51.96,51.61,51.96,340900.0,51.63,51.96,51.61,51.96,340900.0
2014-04-02 10:30:00,51.93,51.94,51.65,51.66,140700.0,51.93,51.94,51.65,51.66,140700.0
2014-04-02 10:35:00,51.65,51.66,51.46,51.53,240800.0,51.65,51.66,51.46,51.53,240800.0
2014-04-02 10:40:00,51.5,51.58,51.47,51.51,187600.0,51.5,51.58,51.47,51.51,187600.0
2014-04-02 10:45:00,51.51,51.57,51.44,51.56,178500.0,51.51,51.57,51.44,51.56,178500.0
2014-04-02 10:50:00,51.56,51.67,51.52,51.6,163100.0,51.56,51.67,51.52,51.6,163100.0
2014-04-02 10:55:00,51.61,51.7,51.53,51.61,146300.0,51.61,51.7,51.53,51.61,146300.0
2014-04-02 11:00:00,51.64,51.95,51.61,51.91,326200.0,51.64,51.95,51.61,51.91,326200.0
2014-04-02 11:05:00,51.92,51.96,51.79,51.91,298900.0,51.92,51.96,51.79,51.91,298900.0
2014-04-02 11:10:00,51.93,52.12,51.83,51.87,522200.0,51.93,52.12,51.83,51.87,522200.0
2014-04-02 11:15:00,51.85,52.11,51.72,51.93,729400.0,51.85,52.11,51.72,51.93,729400.0
2014-04-02 11:20:00,51.92,52.08,51.81,52.08,367500.0,51.92,52.08,51.81,52.08,367500.0
2014-04-02 11:25:00,52.06,52.11,51.88,52.02,156100.0,52.06,52.11,51.88,52.02,156100.0
2014-04-02 11:30:00,52.03,52.07,51.97,52.01,149100.0,52.03,52.07,51.97,52.01,149100.0
2014-04-02 11:35:00,51.97,52.11,51.9,52.11,140000.0,51.97,52.11,51.9,52.11,140000.0
2014-04-02 11:40:00,52.11,52.67,52.11,52.58,936600.0,52.11,52.67,52.11,52.58,936600.0
2014-04-02 11:45:00,52.55,52.67,52.38,52.46,405300.0,52.55,52.67,52.38,52.46,405300.0
2014-04-02 11:50:00,52.46,52.53,52.3,52.48,250600.0,52.46,52.53,52.3,52.48,250600.0
2014-04-02 11:55:00,52.45,52.65,52.45,52.62,215600.0,52.45,52.65,52.45,52.62,215600.0
2014-04-02 12:00:00,52.65,52.7,52.21,52.21,314300.0,52.65,52.7,52.21,52.21,314300.0
2014-04-02 12:05:00,52.21,52.27,52.0,52.18,285600.0,52.21,52.27,52.0,52.18,285600.0
2014-04-02 12:10:00,52.14,52.31,52.14,52.27,86100.0,52.14,52.31,52.14,52.27,86100.0
2014-04-02 12:15:00,52.3,52.43,52.23,52.31,119700.0,52.3,52.43,52.23,52.31,119700.0
2014-04-02 12:20:00,52.27,52.31,52.22,52.27,86800.0,52.27,52.31,52.22,52.27,86800.0
2014-04-02 12:25:00,52.27,52.35,52.23,52.26,72100.0,52.27,52.35,52.23,52.26,72100.0
2014-04-02 12:30:00,52.27,52.54,52.27,52.48,153300.0,52.27,52.54,52.27,52.48,153300.0
2014-04-02 12:35:00,52.51,52.52,52.31,52.31,74900.0,52.51,52.52,52.31,52.31,74900.0
2014-04-02 12:40:00,52.3,52.32,52.23,52.29,74900.0,52.3,52.32,52.23,52.29,74900.0
2014-04-02 12:45:00,52.27,52.27,52.01,52.04,218400.0,52.27,52.27,52.01,52.04,218400.0
2014-04-02 12:50:00,52.03,52.12,51.93,52.05,142100.0,52.03,52.12,51.93,52.05,142100.0
2014-04-02 12:55:00,52.08,52.08,51.86,51.88,154700.0,52.08,52.08,51.86,51.88,154700.0
2014-04-02 13:00:00,51.91,51.95,51.75,51.75,160300.0,51.91,51.95,51.75,51.75,160300.0
2014-04-02 13:05:00,51.78,51.79,51.61,51.7,289800.0,51.78,51.79,51.61,51.7,289800.0
2014-04-02 13:10:00,51.69,51.71,51.61,51.69,112700.0,51.69,51.71,51.61,51.69,112700.0
2014-04-02 13:15:00,51.68,51.72,51.57,51.71,268100.0,51.68,51.72,51.57,51.71,268100.0
2014-04-02 13:20:00,51.7,51.71,51.5,51.53,215600.0,51.7,51.71,51.5,51.53,215600.0
2014-04-02 13:25:00,51.53,51.53,51.21,51.41,750400.0,51.53,51.53,51.21,51.41,750400.0
2014-04-02 13:30:00,51.39,51.54,51.33,51.52,174300.0,51.39,51.54,51.33,51.52,174300.0
2014-04-02 13:35:00,51.53,51.59,51.38,51.41,159600.0,51.53,51.59,51.38,51.41,159600.0
2014-04-02 13:40:00,51.4,51.43,51.21,51.26,264600.0,51.4,51.43,51.21,51.26,264600.0
2014-04-02 13:45:00,51.26,51.33,51.19,51.33,182000.0,51.26,51.33,51.19,51.33,182000.0
2014-04-02 13:50:00,51.31,51.52,51.31,51.46,151200.0,51.31,51.52,51.31,51.46,151200.0
2014-04-02 13:55:00,51.45,51.61,51.44,51.6,112000.0,51.45,51.61,51.44,51.6,112000.0
2014-04-02 14:00:00,51.58,51.67,51.55,51.61,120400.0,51.58,51.67,51.55,51.61,120400.0
2014-04-02 14:05:00,51.62,51.64,51.43,51.47,110600.0,51.62,51.64,51.43,51.47,110600.0
2014-04-02 14:10:00,51.46,51.48,51.39,51.42,100100.0,51.46,51.48,51.39,51.42,100100.0
2014-04-02 14:15:00,51.4,51.47,51.38,51.39,137900.0,51.4,51.47,51.38,51.39,137900.0
2014-04-02 14:20:00,51.38,51.46,51.38,51.43,42700.0,51.38,51.46,51.38,51.43,42700.0
2014-04-02 14:25:00,51.44,51.47,51.32,51.47,129500.0,51.44,51.47,51.32,51.47,129500.0
2014-04-02 14:30:00,51.45,51.47,51.4,51.42,85400.0,51.45,51.47,51.4,51.42,85400.0
2014-04-02 14:35:00,51.43,51.51,51.42,51.44,95200.0,51.43,51.51,51.42,51.44,95200.0
2014-04-02 14:40:00,51.43,51.51,51.41,51.44,74200.0,51.43,51.51,51.41,51.44,74200.0
2014-04-02 14:45:00,51.44,51.46,51.37,51.4,48300.0,51.44,51.46,51.37,51.4,48300.0
2014-04-02 14:50:00,51.39,51.45,51.36,51.44,124600.0,51.39,51.45,51.36,51.44,124600.0
2014-04-02 14:55:00,51.43,51.57,51.39,51.54,101500.0,51.43,51.57,51.39,51.54,101500.0
2014-04-02 15:00:00,51.55,51.61,51.54,51.56,130900.0,51.55,51.61,51.54,51.56,130900.0
2014-04-02 15:05:00,51.56,51.6,51.5,51.56,112700.0,51.56,51.6,51.5,51.56,112700.0
2014-04-02 15:10:00,51.56,51.75,51.53,51.7,215600.0,51.56,51.75,51.53,51.7,215600.0
2014-04-02 15:15:00,51.71,51.77,51.64,51.74,135800.0,51.71,51.77,51.64,51.74,135800.0
2014-04-02 15:20:00,51.72,51.75,51.62,51.73,111300.0,51.72,51.75,51.62,51.73,111300.0
2014-04-02 15:25:00,51.73,51.88,51.72,51.86,167300.0,51.73,51.88,51.72,51.86,167300.0
2014-04-02 15:30:00,51.86,51.93,51.8,51.86,382200.0,51.86,51.93,51.8,51.86,382200.0
2014-04-02 15:35:00,51.87,51.9,51.82,51.87,78400.0,51.87,51.9,51.82,51.87,78400.0
2014-04-02 15:40:00,51.87,51.91,51.81,51.91,156800.0,51.87,51.91,51.81,51.91,156800.0
2014-04-02 15:45:00,51.9,51.9,51.82,51.85,310800.0,51.9,51.9,51.82,51.85,310800.0
2014-04-02 15:50:00,51.85,51.91,51.82,51.88,198100.0,51.85,51.91,51.82,51.88,198100.0
2014-04-02 15:55:00,51.88,51.9,51.83,51.85,526400.0,51.88,51.9,51.83,51.85,526400.0
2014-04-03 09:30:00,51.57,51.77,51.14,51.29,449400.0,51.57,51.77,51.14,51.29,449400.0
2014-04-03 09:35:00,51.24,51.93,51.16,51.72,479500.0,51.24,51.93,51.16,51.72,479500.0
2014-04-03 09:40:00,51.75,52.16,51.52,51.99,456400.0,51.75,52.16,51.52,51.99,456400.0
2014-04-03 09:45:00,51.99,52.15,51.68,51.85,372400.0,51.99,52.15,51.68,51.85,372400.0
2014-04-03 09:50:00,51.75,51.83,51.69,51.74,246400.0,51.75,51.83,51.69,51.74,246400.0
2014-04-03 09:55:00,51.74,51.99,51.74,51.86,232400.0,51.74,51.99,51.74,51.86,232400.0
2014-04-03 10:00:00,51.86,51.92,51.67,51.79,267400.0,51.86,51.92,51.67,51.79,267400.0
2014-04-03 10:05:00,51.81,51.81,51.47,51.56,402500.0,51.81,51.81,51.47,51.56,402500.0
2014-04-03 10:10:00,51.56,51.64,51.52,51.56,88200.0,51.56,51.64,51.52,51.56,88200.0
2014-04-03 10:15:00,51.52,51.53,51.34,51.41,319200.0,51.52,51.53,51.34,51.41,319200.0
2014-04-03 10:20:00,51.39,51.42,51.34,51.34,221200.0,51.39,51.42,51.34,51.34,221200.0
2014-04-03 10:25:00,51.32,51.34,51.21,51.27,304500.0,51.32,51.34,51.21,51.27,304500.0
2014-04-03 10:30:00,51.26,51.35,51.24,51.31,193900.0,51.26,51.35,51.24,51.31,193900.0
2014-04-03 10:35:00,51.28,51.34,51.22,51.23,277900.0,51.28,51.34,51.22,51.23,277900.0
2014-04-03 10:40:00,51.22,51.39,51.21,51.31,261800.0,51.22,51.39,51.21,51.31,261800.0
2014-04-03 10:45:00,51.29,51.43,51.29,51.33,133000.0,51.29,51.43,51.29,51.33,133000.0
2014-04-03 10:50:00,51.32,51.38,51.29,51.34,68600.0,51.32,51.38,51.29,51.34,68600.0
2014-04-03 10:55:00,51.33,51.43,51.24,51.37,198100.0,51.33,51.43,51.24,51.37,198100.0
2014-04-03 11:00:00,51.37,51.43,51.31,51.33,163800.0,51.37,51.43,51.31,51.33,163800.0
2014-04-03 11:05:00,51.36,51.36,51.27,51.27,107800.0,51.36,51.36,51.27,51.27,107800.0
2014-04-03 11:10:00,51.26,51.28,51.14,51.14,220500.0,51.26,51.28,51.14,51.14,220500.0
2014-04-03 11:15:00,51.14,51.14,50.9,50.9,518000.0,51.14,51.14,50.9,50.9,518000.0
2014-04-03 11:20:00,50.91,50.94,50.84,50.84,309400.0,50.91,50.94,50.84,50.84,309400.0
2014-04-03 11:25:00,50.85,50.99,50.84,50.91,165900.0,50.85,50.99,50.84,50.91,165900.0
2014-04-03 11:30:00,50.87,50.93,50.77,50.89,269500.0,50.87,50.93,50.77,50.89,269500.0
2014-04-03 11:35:00,50.89,51.07,50.87,51.05,163100.0,50.89,51.07,50.87,51.05,163100.0
2014-04-03 11:40:00,51.05,51.11,50.96,50.97,170100.0,51.05,51.11,50.96,50.97,170100.0
2014-04-03 11:45:00,50.97,50.97,50.72,50.79,707700.0,50.97,50.97,50.72,50.79,707700.0
2014-04-03 11:50:00,50.78,50.89,50.75,50.77,101500.0,50.78,50.89,50.75,50.77,101500.0
2014-04-03 11:55:00,50.77,50.81,50.76,50.77,114800.0,50.77,50.81,50.76,50.77,114800.0
2014-04-03 12:00:00,50.76,50.88,50.72,50.8,153300.0,50.76,50.88,50.72,50.8,153300.0
2014-04-03 12:05:00,50.79,50.92,50.78,50.81,102900.0,50.79,50.92,50.78,50.81,102900.0
2014-04-03 12:10:00,50.79,50.85,50.78,50.78,51100.0,50.79,50.85,50.78,50.78,51100.0
2014-04-03 12:15:00,50.76,50.78,50.66,50.71,365400.0,50.76,50.78,50.66,50.71,365400.0
2014-04-03 12:20:00,50.71,50.72,50.66,50.7,177100.0,50.71,50.72,50.66,50.7,177100.0
2014-04-03 12:25:00,50.7,50.7,50.51,50.53,233800.0,50.7,50.7,50.51,50.53,233800.0
2014-04-03 12:30:00,50.52,50.53,50.31,50.33,556500.0,50.52,50.53,50.31,50.33,556500.0
2014-04-03 12:35:00,50.33,50.5,50.31,50.47,431900.0,50.33,50.5,50.31,50.47,431900.0
2014-04-03 12:40:00,50.48,50.69,50.47,50.65,301700.0,50.48,50.69,50.47,50.65,301700.0
2014-04-03 12:45:00,50.64,50.79,50.57,50.59,202300.0,50.64,50.79,50.57,50.59,202300.0
2014-04-03 12:50:00,50.59,50.67,50.55,50.66,158900.0,50.59,50.67,50.55,50.66,158900.0
2014-04-03 12:55:00,50.66,50.7,50.52,50.55,141400.0,50.66,50.7,50.52,50.55,141400.0
2014-04-03 13:00:00,50.53,50.69,50.49,50.55,159600.0,50.53,50.69,50.49,50.55,159600.0
2014-04-03 13:05:00,50.58,50.58,50.49,50.52,72800.0,50.58,50.58,50.49,50.52,72800.0
2014-04-03 13:10:00,50.53,50.57,50.41,50.48,165200.0,50.53,50.57,50.41,50.48,165200.0
2014-04-03 13:15:00,50.48,50.52,50.45,50.52,101500.0,50.48,50.52,50.45,50.52,101500.0
2014-04-03 13:20:00,50.51,50.52,50.49,50.49,46200.0,50.51,50.52,50.49,50.49,46200.0
2014-04-03 13:25:00,50.47,50.5,50.42,50.43,115500.0,50.47,50.5,50.42,50.43,115500.0
2014-04-03 13:30:00,50.43,50.49,50.37,50.48,106400.0,50.43,50.49,50.37,50.48,106400.0
2014-04-03 13:35:00,50.48,50.64,50.48,50.61,123200.0,50.48,50.64,50.48,50.61,123200.0
2014-04-03 13:40:00,50.62,50.79,50.62,50.75,85400.0,50.62,50.79,50.62,50.75,85400.0
2014-04-03 13:45:00,50.74,50.77,50.7,50.7,121100.0,50.74,50.77,50.7,50.7,121100.0
2014-04-03 13:50:00,50.71,50.79,50.69,50.77,121800.0,50.71,50.79,50.69,50.77,121800.0
2014-04-03 13:55:00,50.76,50.77,50.6,50.63,70000.0,50.76,50.77,50.6,50.63,70000.0
2014-04-03 14:00:00,50.63,50.64,50.54,50.55,84000.0,50.63,50.64,50.54,50.55,84000.0
2014-04-03 14:05:00,50.54,50.6,50.49,50.55,95900.0,50.54,50.6,50.49,50.55,95900.0
2014-04-03 14:10:00,50.54,50.58,50.43,50.44,115500.0,50.54,50.58,50.43,50.44,115500.0
2014-04-03 14:15:00,50.43,50.55,50.43,50.55,116200.0,50.43,50.55,50.43,50.55,116200.0
2014-04-03 14:20:00,50.52,50.55,50.5,50.53,45500.0,50.52,50.55,50.5,50.53,45500.0
2014-04-03 14:25:00,50.52,50.54,50.38,50.4,211400.0,50.52,50.54,50.38,50.4,211400.0
2014-04-03 14:30:00,50.39,50.41,50.29,50.35,207200.0,50.39,50.41,50.29,50.35,207200.0
2014-04-03 14:35:00,50.33,50.34,50.08,50.1,308700.0,50.33,50.34,50.08,50.1,308700.0
2014-04-03 14:40:00,50.09,50.25,50.01,50.21,422800.0,50.09,50.25,50.01,50.21,422800.0
2014-04-03 14:45:00,50.24,50.33,50.22,50.31,214900.0,50.24,50.33,50.22,50.31,214900.0
2014-04-03 14:50:00,50.33,50.33,50.19,50.22,238700.0,50.33,50.33,50.19,50.22,238700.0
2014-04-03 14:55:00,50.21,50.29,50.17,50.27,168000.0,50.21,50.29,50.17,50.27,168000.0
2014-04-03 15:00:00,50.27,50.48,50.26,50.45,210000.0,50.27,50.48,50.26,50.45,210000.0
2014-04-03 15:05:00,50.43,50.46,50.37,50.37,98700.0,50.43,50.46,50.37,50.37,98700.0
2014-04-03 15:10:00,50.37,50.46,50.28,50.33,135100.0,50.37,50.46,50.28,50.33,135100.0
2014-04-03 15:15:00,50.32,50.45,50.29,50.3,126000.0,50.32,50.45,50.29,50.3,126000.0
2014-04-03 15:20:00,50.29,50.3,50.22,50.24,200900.0,50.29,50.3,50.22,50.24,200900.0
2014-04-03 15:25:00,50.22,50.37,50.22,50.35,196700.0,50.22,50.37,50.22,50.35,196700.0
2014-04-03 15:30:00,50.35,50.42,50.21,50.35,278600.0,50.35,50.42,50.21,50.35,278600.0
2014-04-03 15:35:00,50.32,50.43,50.31,50.43,195300.0,50.32,50.43,50.31,50.43,195300.0
2014-04-03 15:40:00,50.42,50.45,50.37,50.39,186200.0,50.42,50.45,50.37,50.39,186200.0
2014-04-03 15:45:00,50.4,50.52,50.36,50.48,346500.0,50.4,50.52,50.36,50.48,346500.0
2014-04-03 15:50:00,50.5,50.53,50.44,50.52,377300.0,50.5,50.53,50.44,50.52,377300.0
2014-04-03 15:55:00,50.47,50.71,50.47,50.67,1087800.0,50.47,50.71,50.47,50.67,1087800.0
2014-04-04 09:30:00,50.78,50.86,49.83,49.85,929600.0,50.78,50.86,49.83,49.85,929600.0
2014-04-04 09:35:00,49.86,50.26,49.82,49.92,945700.0,49.86,50.26,49.82,49.92,945700.0
2014-04-04 09:40:00,49.93,49.95,49.64,49.65,695100.0,49.93,49.95,49.64,49.65,695100.0
2014-04-04 09:45:00,49.65,49.77,49.32,49.32,856800.0,49.65,49.77,49.32,49.32,856800.0
2014-04-04 09:50:00,49.37,49.59,49.32,49.41,719600.0,49.37,49.59,49.32,49.41,719600.0
2014-04-04 09:55:00,49.37,49.47,49.24,49.47,753200.0,49.37,49.47,49.24,49.47,753200.0
2014-04-04 10:00:00,49.44,49.84,49.43,49.78,1026200.0,49.44,49.84,49.43,49.78,1026200.0
2014-04-04 10:05:00,49.77,50.12,49.6,49.9,837900.0,49.77,50.12,49.6,49.9,837900.0
2014-04-04 10:10:00,49.93,50.22,49.66,49.89,662900.0,49.93,50.22,49.66,49.89,662900.0
2014-04-04 10:15:00,49.88,49.89,49.54,49.54,611100.0,49.88,49.89,49.54,49.54,611100.0
2014-04-04 10:20:00,49.5,49.67,49.28,49.41,582400.0,49.5,49.67,49.28,49.41,582400.0
2014-04-04 10:25:00,49.41,49.56,49.21,49.56,522200.0,49.41,49.56,49.21,49.56,522200.0
2014-04-04 10:30:00,49.56,49.76,49.36,49.39,460600.0,49.56,49.76,49.36,49.39,460600.0
2014-04-04 10:35:00,49.4,49.67,49.4,49.57,214900.0,49.4,49.67,49.4,49.57,214900.0
2014-04-04 10:40:00,49.61,49.78,49.52,49.56,338100.0,49.61,49.78,49.52,49.56,338100.0
2014-04-04 10:45:00,49.56,49.71,49.43,49.48,213500.0,49.56,49.71,49.43,49.48,213500.0
2014-04-04 10:50:00,49.49,49.5,49.29,49.44,284200.0,49.49,49.5,49.29,49.44,284200.0
2014-04-04 10:55:00,49.46,49.46,49.05,49.17,269500.0,49.46,49.46,49.05,49.17,269500.0
2014-04-04 11:00:00,49.17,49.26,49.03,49.17,410900.0,49.17,49.26,49.03,49.17,410900.0
2014-04-04 11:05:00,49.19,49.24,49.07,49.1,204400.0,49.19,49.24,49.07,49.1,204400.0
2014-04-04 11:10:00,49.12,49.19,48.97,49.02,291900.0,49.12,49.19,48.97,49.02,291900.0
2014-04-04 11:15:00,49.05,49.09,48.86,48.9,254100.0,49.05,49.09,48.86,48.9,254100.0
2014-04-04 11:20:00,48.9,48.96,48.74,48.74,513100.0,48.9,48.96,48.74,48.74,513100.0
2014-04-04 11:25:00,48.75,48.82,48.61,48.76,638400.0,48.75,48.82,48.61,48.76,638400.0
2014-04-04 11:30:00,48.8,49.06,48.74,49.04,302400.0,48.8,49.06,48.74,49.04,302400.0
2014-04-04 11:35:00,49.03,49.04,48.74,48.88,171500.0,49.03,49.04,48.74,48.88,171500.0
2014-04-04 11:40:00,48.89,48.89,48.63,48.68,203000.0,48.89,48.89,48.63,48.68,203000.0
2014-04-04 11:45:00,48.67,48.7,48.39,48.54,520800.0,48.67,48.7,48.39,48.54,520800.0
2014-04-04 11:50:00,48.52,48.61,48.47,48.47,303800.0,48.52,48.61,48.47,48.47,303800.0
2014-04-04 11:55:00,48.49,48.69,48.42,48.61,368200.0,48.49,48.69,48.42,48.61,368200.0
2014-04-04 12:00:00,48.57,48.57,48.31,48.35,371700.0,48.57,48.57,48.31,48.35,371700.0
2014-04-04 12:05:00,48.35,48.4,48.14,48.14,473900.0,48.35,48.4,48.14,48.14,473900.0
2014-04-04 12:10:00,48.14,48.21,48.05,48.12,429100.0,48.14,48.21,48.05,48.12,429100.0
2014-04-04 12:15:00,48.12,48.39,48.12,48.35,264600.0,48.12,48.39,48.12,48.35,264600.0
2014-04-04 12:20:00,48.39,48.54,48.32,48.54,210700.0,48.39,48.54,48.32,48.54,210700.0
2014-04-04 12:25:00,48.54,48.57,48.39,48.46,290500.0,48.54,48.57,48.39,48.46,290500.0
2014-04-04 12:30:00,48.47,48.63,48.45,48.55,219100.0,48.47,48.63,48.45,48.55,219100.0
2014-04-04 12:35:00,48.54,48.58,48.43,48.53,178500.0,48.54,48.58,48.43,48.53,178500.0
2014-04-04 12:40:00,48.53,48.59,48.37,48.44,196000.0,48.53,48.59,48.37,48.44,196000.0
2014-04-04 12:45:00,48.44,48.49,48.18,48.27,220500.0,48.44,48.49,48.18,48.27,220500.0
2014-04-04 12:50:00,48.28,48.43,48.18,48.32,228900.0,48.28,48.43,48.18,48.32,228900.0
2014-04-04 12:55:00,48.31,48.38,48.22,48.34,296100.0,48.31,48.38,48.22,48.34,296100.0
2014-04-04 13:00:00,48.34,48.38,48.17,48.32,242900.0,48.34,48.38,48.17,48.32,242900.0
2014-04-04 13:05:00,48.31,48.4,48.11,48.27,212100.0,48.31,48.4,48.11,48.27,212100.0
2014-04-04 13:10:00,48.26,48.29,48.1,48.18,156800.0,48.26,48.29,48.1,48.18,156800.0
2014-04-04 13:15:00,48.19,48.45,48.19,48.43,161000.0,48.19,48.45,48.19,48.43,161000.0
2014-04-04 13:20:00,48.43,48.46,48.3,48.43,306600.0,48.43,48.46,48.3,48.43,306600.0
2014-04-04 13:25:00,48.42,48.61,48.39,48.48,314300.0,48.42,48.61,48.39,48.48,314300.0
2014-04-04 13:30:00,48.46,48.51,48.35,48.43,144900.0,48.46,48.51,48.35,48.43,144900.0
2014-04-04 13:35:00,48.4,48.61,48.4,48.52,218400.0,48.4,48.61,48.4,48.52,218400.0
2014-04-04 13:40:00,48.53,48.63,48.45,48.47,142800.0,48.53,48.63,48.45,48.47,142800.0
2014-04-04 13:45:00,48.45,48.59,48.45,48.54,147700.0,48.45,48.59,48.45,48.54,147700.0
2014-04-04 13:50:00,48.56,48.76,48.5,48.76,159600.0,48.56,48.76,48.5,48.76,159600.0
2014-04-04 13:55:00,48.77,48.8,48.57,48.63,216300.0,48.77,48.8,48.57,48.63,216300.0
2014-04-04 14:00:00,48.65,48.7,48.38,48.43,242900.0,48.65,48.7,48.38,48.43,242900.0
2014-04-04 14:05:00,48.39,48.44,48.31,48.35,141400.0,48.39,48.44,48.31,48.35,141400.0
2014-04-04 14:10:00,48.32,48.39,48.2,48.31,244300.0,48.32,48.39,48.2,48.31,244300.0
2014-04-04 14:15:00,48.34,48.47,48.33,48.36,144200.0,48.34,48.47,48.33,48.36,144200.0
2014-04-04 14:20:00,48.34,48.46,48.34,48.37,96600.0,48.34,48.46,48.34,48.37,96600.0
2014-04-04 14:25:00,48.35,48.35,48.22,48.32,134400.0,48.35,48.35,48.22,48.32,134400.0
2014-04-04 14:30:00,48.3,48.35,48.23,48.25,145600.0,48.3,48.35,48.23,48.25,145600.0
2014-04-04 14:35:00,48.24,48.26,48.13,48.15,261800.0,48.24,48.26,48.13,48.15,261800.0
2014-04-04 14:40:00,48.16,48.21,48.07,48.1,304500.0,48.16,48.21,48.07,48.1,304500.0
2014-04-04 14:45:00,48.1,48.16,48.05,48.12,338100.0,48.1,48.16,48.05,48.12,338100.0
2014-04-04 14:50:00,48.12,48.26,48.09,48.15,186900.0,48.12,48.26,48.09,48.15,186900.0
2014-04-04 14:55:00,48.16,48.33,48.16,48.27,217000.0,48.16,48.33,48.16,48.27,217000.0
2014-04-04 15:00:00,48.32,48.32,48.09,48.14,213500.0,48.32,48.32,48.09,48.14,213500.0
2014-04-04 15:05:00,48.14,48.14,47.98,48.01,273700.0,48.14,48.14,47.98,48.01,273700.0
2014-04-04 15:10:00,48.0,48.25,48.0,48.25,249900.0,48.0,48.25,48.0,48.25,249900.0
2014-04-04 15:15:00,48.25,48.33,48.14,48.25,209300.0,48.25,48.33,48.14,48.25,209300.0
2014-04-04 15:20:00,48.24,48.37,48.19,48.37,329700.0,48.24,48.37,48.19,48.37,329700.0
2014-04-04 15:25:00,48.36,48.39,48.26,48.38,327600.0,48.36,48.39,48.26,48.38,327600.0
2014-04-04 15:30:00,48.35,48.45,48.31,48.34,363300.0,48.35,48.45,48.31,48.34,363300.0
2014-04-04 15:35:00,48.33,48.43,48.32,48.41,266700.0,48.33,48.43,48.32,48.41,266700.0
2014-04-04 15:40:00,48.43,48.47,48.29,48.29,399000.0,48.43,48.47,48.29,48.29,399000.0
2014-04-04 15:45:00,48.29,48.43,48.27,48.39,632100.0,48.29,48.43,48.27,48.39,632100.0
2014-04-04 15:50:00,48.39,48.4,48.27,48.31,683900.0,48.39,48.4,48.27,48.31,683900.0
2014-04-04 15:55:00,48.31,48.31,48.15,48.19,1324400.0,48.31,48.31,48.15,48.19,1324400.0
2014-04-07 09:30:00,48.64,49.24,48.6,48.99,1653400.0,48.64,49.24,48.6,48.99,1653400.0
2014-04-07 09:35:00,48.98,49.21,48.79,49.06,830200.0,48.98,49.21,48.79,49.06,830200.0
2014-04-07 09:40:00,49.03,49.05,48.21,48.3,1341200.0,49.03,49.05,48.21,48.3,1341200.0
2014-04-07 09:45:00,48.3,48.76,48.27,48.74,656600.0,48.3,48.76,48.27,48.74,656600.0
2014-04-07 09:50:00,48.74,49.29,48.72,49.29,1131900.0,48.74,49.29,48.72,49.29,1131900.0
2014-04-07 09:55:00,49.3,49.62,49.11,49.54,849800.0,49.3,49.62,49.11,49.54,849800.0
2014-04-07 10:00:00,49.57,49.67,49.39,49.44,483700.0,49.57,49.67,49.39,49.44,483700.0
2014-04-07 10:05:00,49.4,49.69,49.24,49.61,522900.0,49.4,49.69,49.24,49.61,522900.0
2014-04-07 10:10:00,49.68,49.74,49.4,49.56,389900.0,49.68,49.74,49.4,49.56,389900.0
2014-04-07 10:15:00,49.64,49.73,49.22,49.46,301700.0,49.64,49.73,49.22,49.46,301700.0
2014-04-07 10:20:00,49.4,49.42,49.0,49.07,459900.0,49.4,49.42,49.0,49.07,459900.0
2014-04-07 10:25:00,49.11,49.28,48.89,48.91,373100.0,49.11,49.28,48.89,48.91,373100.0
2014-04-07 10:30:00,48.92,48.92,48.47,48.8,773500.0,48.92,48.92,48.47,48.8,773500.0
2014-04-07 10:35:00,48.79,48.89,48.33,48.4,466200.0,48.79,48.89,48.33,48.4,466200.0
2014-04-07 10:40:00,48.43,48.71,48.43,48.52,366800.0,48.43,48.71,48.43,48.52,366800.0
2014-04-07 10:45:00,48.52,48.56,48.31,48.33,368200.0,48.52,48.56,48.31,48.33,368200.0
2014-04-07 10:50:00,48.35,48.53,48.32,48.42,372400.0,48.35,48.53,48.32,48.42,372400.0
2014-04-07 10:55:00,48.41,48.46,48.16,48.46,731500.0,48.41,48.46,48.16,48.46,731500.0
2014-04-07 11:00:00,48.45,48.97,48.39,48.82,697900.0,48.45,48.97,48.39,48.82,697900.0
2014-04-07 11:05:00,48.8,48.97,48.69,48.71,274400.0,48.8,48.97,48.69,48.71,274400.0
2014-04-07 11:10:00,48.75,48.91,48.69,48.83,267400.0,48.75,48.91,48.69,48.83,267400.0
2014-04-07 11:15:00,48.86,49.06,48.71,48.98,226800.0,48.86,49.06,48.71,48.98,226800.0
2014-04-07 11:20:00,49.0,49.03,48.74,48.83,305200.0,49.0,49.03,48.74,48.83,305200.0
2014-04-07 11:25:00,48.85,48.89,48.74,48.85,115500.0,48.85,48.89,48.74,48.85,115500.0
2014-04-07 11:30:00,48.85,49.42,48.84,49.26,330400.0,48.85,49.42,48.84,49.26,330400.0
2014-04-07 11:35:00,49.22,49.38,49.06,49.07,217000.0,49.22,49.38,49.06,49.07,217000.0
2014-04-07 11:40:00,49.09,49.09,48.79,48.89,269500.0,49.09,49.09,48.79,48.89,269500.0
2014-04-07 11:45:00,48.86,48.9,48.76,48.76,140000.0,48.86,48.9,48.76,48.76,140000.0
2014-04-07 11:50:00,48.73,48.81,48.56,48.57,200900.0,48.73,48.81,48.56,48.57,200900.0
2014-04-07 11:55:00,48.56,48.66,48.53,48.57,422800.0,48.56,48.66,48.53,48.57,422800.0
2014-04-07 12:00:00,48.53,48.68,48.53,48.63,133700.0,48.53,48.68,48.53,48.63,133700.0
2014-04-07 12:05:00,48.57,48.61,48.38,48.4,212800.0,48.57,48.61,48.38,48.4,212800.0
2014-04-07 12:10:00,48.4,48.48,48.24,48.29,341600.0,48.4,48.48,48.24,48.29,341600.0
2014-04-07 12:15:00,48.25,48.32,48.09,48.13,440300.0,48.25,48.32,48.09,48.13,440300.0
2014-04-07 12:20:00,48.13,48.43,48.13,48.37,304500.0,48.13,48.43,48.13,48.37,304500.0
2014-04-07 12:25:00,48.38,48.5,48.35,48.4,227500.0,48.38,48.5,48.35,48.4,227500.0
2014-04-07 12:30:00,48.39,48.5,48.28,48.45,123200.0,48.39,48.5,48.28,48.45,123200.0
2014-04-07 12:35:00,48.42,48.71,48.4,48.62,383600.0,48.42,48.71,48.4,48.62,383600.0
2014-04-07 12:40:00,48.68,48.7,48.38,48.47,208600.0,48.68,48.7,48.38,48.47,208600.0
2014-04-07 12:45:00,48.47,48.47,48.23,48.24,146300.0,48.47,48.47,48.23,48.24,146300.0
2014-04-07 12:50:00,48.27,48.31,48.16,48.28,218400.0,48.27,48.31,48.16,48.28,218400.0
2014-04-07 12:55:00,48.31,48.49,48.29,48.49,186200.0,48.31,48.49,48.29,48.49,186200.0
2014-04-07 13:00:00,48.51,48.54,48.37,48.43,256900.0,48.51,48.54,48.37,48.43,256900.0
2014-04-07 13:05:00,48.42,48.45,48.16,48.22,125300.0,48.42,48.45,48.16,48.22,125300.0
2014-04-07 13:10:00,48.18,48.2,47.89,47.9,337400.0,48.18,48.2,47.89,47.9,337400.0
2014-04-07 13:15:00,47.92,48.12,47.92,48.07,333900.0,47.92,48.12,47.92,48.07,333900.0
2014-04-07 13:20:00,48.09,48.33,48.07,48.29,540400.0,48.09,48.33,48.07,48.29,540400.0
2014-04-07 13:25:00,48.3,48.3,47.97,48.03,217000.0,48.3,48.3,47.97,48.03,217000.0
2014-04-07 13:30:00,48.03,48.07,47.89,47.96,310800.0,48.03,48.07,47.89,47.96,310800.0
2014-04-07 13:35:00,47.96,47.96,47.71,47.71,385000.0,47.96,47.96,47.71,47.71,385000.0
2014-04-07 13:40:00,47.71,47.78,47.59,47.73,555100.0,47.71,47.78,47.59,47.73,555100.0
2014-04-07 13:45:00,47.73,47.91,47.71,47.89,267400.0,47.73,47.91,47.71,47.89,267400.0
2014-04-07 13:50:00,47.86,48.06,47.85,47.88,170100.0,47.86,48.06,47.85,47.88,170100.0
2014-04-07 13:55:00,47.86,47.86,47.58,47.62,195300.0,47.86,47.86,47.58,47.62,195300.0
2014-04-07 14:00:00,47.61,47.84,47.55,47.83,229600.0,47.61,47.84,47.55,47.83,229600.0
2014-04-07 14:05:00,47.84,47.92,47.69,47.82,238700.0,47.84,47.92,47.69,47.82,238700.0
2014-04-07 14:10:00,47.86,47.86,47.64,47.64,119000.0,47.86,47.86,47.64,47.64,119000.0
2014-04-07 14:15:00,47.66,47.73,47.47,47.47,233800.0,47.66,47.73,47.47,47.47,233800.0
2014-04-07 14:20:00,47.46,47.64,47.36,47.39,359800.0,47.46,47.64,47.36,47.39,359800.0
2014-04-07 14:25:00,47.43,47.6,47.42,47.56,130900.0,47.43,47.6,47.42,47.56,130900.0
2014-04-07 14:30:00,47.56,47.58,47.39,47.41,140000.0,47.56,47.58,47.39,47.41,140000.0
2014-04-07 14:35:00,47.39,47.6,47.3,47.6,261100.0,47.39,47.6,47.3,47.6,261100.0
2014-04-07 14:40:00,47.6,47.88,47.57,47.83,467600.0,47.6,47.88,47.57,47.83,467600.0
2014-04-07 14:45:00,47.83,47.92,47.77,47.92,222600.0,47.83,47.92,47.77,47.92,222600.0
2014-04-07 14:50:00,47.91,48.03,47.85,47.98,411600.0,47.91,48.03,47.85,47.98,411600.0
2014-04-07 14:55:00,48.01,48.06,47.89,47.97,233100.0,48.01,48.06,47.89,47.97,233100.0
2014-04-07 15:00:00,47.93,48.0,47.79,47.82,157500.0,47.93,48.0,47.79,47.82,157500.0
2014-04-07 15:05:00,47.83,47.88,47.7,47.88,214900.0,47.83,47.88,47.7,47.88,214900.0
2014-04-07 15:10:00,47.84,48.28,47.8,48.28,350000.0,47.84,48.28,47.8,48.28,350000.0
2014-04-07 15:15:00,48.25,48.44,48.22,48.37,720300.0,48.25,48.44,48.22,48.37,720300.0
2014-04-07 15:20:00,48.38,48.38,48.11,48.27,413000.0,48.38,48.38,48.11,48.27,413000.0
2014-04-07 15:25:00,48.25,48.71,48.25,48.68,593600.0,48.25,48.71,48.25,48.68,593600.0
2014-04-07 15:30:00,48.65,48.68,48.41,48.5,319200.0,48.65,48.68,48.41,48.5,319200.0
2014-04-07 15:35:00,48.5,48.57,48.22,48.26,457100.0,48.5,48.57,48.22,48.26,457100.0
2014-04-07 15:40:00,48.29,48.41,48.22,48.38,280700.0,48.29,48.41,48.22,48.38,280700.0
2014-04-07 15:45:00,48.35,48.35,48.1,48.28,471100.0,48.35,48.35,48.1,48.28,471100.0
2014-04-07 15:50:00,48.26,48.26,48.07,48.11,492800.0,48.26,48.26,48.07,48.11,492800.0
2014-04-07 15:55:00,48.13,48.3,48.13,48.29,683900.0,48.13,48.3,48.13,48.29,683900.0
2014-04-08 09:30:00,48.58,49.21,48.43,49.2,1047900.0,48.58,49.21,48.43,49.2,1047900.0
2014-04-08 09:35:00,49.2,49.5,49.13,49.37,812700.0,49.2,49.5,49.13,49.37,812700.0
2014-04-08 09:40:00,49.34,49.49,49.07,49.1,444500.0,49.34,49.49,49.07,49.1,444500.0
2014-04-08 09:45:00,49.08,49.11,48.67,48.76,851900.0,49.08,49.11,48.67,48.76,851900.0
2014-04-08 09:50:00,48.76,48.96,48.42,48.92,634200.0,48.76,48.96,48.42,48.92,634200.0
2014-04-08 09:55:00,48.96,49.09,48.72,48.77,299600.0,48.96,49.09,48.72,48.77,299600.0
2014-04-08 10:00:00,48.77,49.29,48.77,49.04,350000.0,48.77,49.29,48.77,49.04,350000.0
2014-04-08 10:05:00,49.01,49.29,48.96,49.24,217000.0,49.01,49.29,48.96,49.24,217000.0
2014-04-08 10:10:00,49.26,49.32,48.87,49.06,305900.0,49.26,49.32,48.87,49.06,305900.0
2014-04-08 10:15:00,49.06,49.17,48.84,48.84,212800.0,49.06,49.17,48.84,48.84,212800.0
2014-04-08 10:20:00,48.82,48.88,48.34,48.47,555800.0,48.82,48.88,48.34,48.47,555800.0
2014-04-08 10:25:00,48.47,48.71,48.39,48.53,331800.0,48.47,48.71,48.39,48.53,331800.0
2014-04-08 10:30:00,48.52,49.15,48.5,49.07,303800.0,48.52,49.15,48.5,49.07,303800.0
2014-04-08 10:35:00,49.08,49.32,49.07,49.3,324800.0,49.08,49.32,49.07,49.3,324800.0
2014-04-08 10:40:00,49.3,49.32,49.03,49.13,205100.0,49.3,49.32,49.03,49.13,205100.0
2014-04-08 10:45:00,49.12,49.51,49.07,49.51,409500.0,49.12,49.51,49.07,49.51,409500.0
2014-04-08 10:50:00,49.52,49.78,49.47,49.71,637000.0,49.52,49.78,49.47,49.71,637000.0
2014-04-08 10:55:00,49.71,49.71,49.27,49.28,415100.0,49.71,49.71,49.27,49.28,415100.0
2014-04-08 11:00:00,49.31,49.43,49.17,49.41,344400.0,49.31,49.43,49.17,49.41,344400.0
2014-04-08 11:05:00,49.41,49.55,49.32,49.53,360500.0,49.41,49.55,49.32,49.53,360500.0
2014-04-08 11:10:00,49.57,49.57,49.35,49.5,195300.0,49.57,49.57,49.35,49.5,195300.0
2014-04-08 11:15:00,49.51,49.76,49.5,49.63,243600.0,49.51,49.76,49.5,49.63,243600.0
2014-04-08 11:20:00,49.65,49.7,49.58,49.65,172200.0,49.65,49.7,49.58,49.65,172200.0
2014-04-08 11:25:00,49.65,49.67,49.46,49.56,250600.0,49.65,49.67,49.46,49.56,250600.0
2014-04-08 11:30:00,49.56,49.74,49.54,49.69,226800.0,49.56,49.74,49.54,49.69,226800.0
2014-04-08 11:35:00,49.68,49.7,49.32,49.33,315000.0,49.68,49.7,49.32,49.33,315000.0
2014-04-08 11:40:00,49.35,49.41,49.19,49.27,304500.0,49.35,49.41,49.19,49.27,304500.0
2014-04-08 11:45:00,49.32,49.39,49.07,49.21,396200.0,49.32,49.39,49.07,49.21,396200.0
2014-04-08 11:50:00,49.21,49.54,49.21,49.41,224700.0,49.21,49.54,49.21,49.41,224700.0
2014-04-08 11:55:00,49.42,49.63,49.35,49.6,200200.0,49.42,49.63,49.35,49.6,200200.0
2014-04-08 12:00:00,49.63,49.63,49.4,49.48,86100.0,49.63,49.63,49.4,49.48,86100.0
2014-04-08 12:05:00,49.54,49.6,49.39,49.5,115500.0,49.54,49.6,49.39,49.5,115500.0
2014-04-08 12:10:00,49.49,49.79,49.49,49.78,123200.0,49.49,49.79,49.49,49.78,123200.0
2014-04-08 12:15:00,49.76,50.11,49.73,50.1,619500.0,49.76,50.11,49.73,50.1,619500.0
2014-04-08 12:20:00,50.09,50.11,49.91,50.0,326200.0,50.09,50.11,49.91,50.0,326200.0
2014-04-08 12:25:00,50.0,50.05,49.9,50.01,268800.0,50.0,50.05,49.9,50.01,268800.0
2014-04-08 12:30:00,50.04,50.04,49.81,49.93,245000.0,50.04,50.04,49.81,49.93,245000.0
2014-04-08 12:35:00,49.93,50.04,49.88,49.99,142800.0,49.93,50.04,49.88,49.99,142800.0
2014-04-08 12:40:00,49.99,50.01,49.83,49.93,176400.0,49.99,50.01,49.83,49.93,176400.0
2014-04-08 12:45:00,49.9,49.92,49.79,49.84,228900.0,49.9,49.92,49.79,49.84,228900.0
2014-04-08 12:50:00,49.81,49.87,49.79,49.79,146300.0,49.81,49.87,49.79,49.79,146300.0
2014-04-08 12:55:00,49.83,49.85,49.69,49.76,137200.0,49.83,49.85,49.69,49.76,137200.0
2014-04-08 13:00:00,49.74,49.84,49.69,49.84,224000.0,49.74,49.84,49.69,49.84,224000.0
2014-04-08 13:05:00,49.82,49.84,49.56,49.63,282800.0,49.82,49.84,49.56,49.63,282800.0
2014-04-08 13:10:00,49.65,49.74,49.58,49.71,98700.0,49.65,49.74,49.58,49.71,98700.0
2014-04-08 13:15:00,49.7,49.87,49.69,49.79,105000.0,49.7,49.87,49.69,49.79,105000.0
2014-04-08 13:20:00,49.78,49.9,49.76,49.88,49700.0,49.78,49.9,49.76,49.88,49700.0
2014-04-08 13:25:00,49.88,49.92,49.82,49.87,62300.0,49.88,49.92,49.82,49.87,62300.0
2014-04-08 13:30:00,49.87,49.91,49.63,49.64,151900.0,49.87,49.91,49.63,49.64,151900.0
2014-04-08 13:35:00,49.64,49.72,49.6,49.67,93800.0,49.64,49.72,49.6,49.67,93800.0
2014-04-08 13:40:00,49.69,49.77,49.65,49.66,95900.0,49.69,49.77,49.65,49.66,95900.0
2014-04-08 13:45:00,49.69,49.76,49.56,49.56,245000.0,49.69,49.76,49.56,49.56,245000.0
2014-04-08 13:50:00,49.56,49.7,49.53,49.69,133000.0,49.56,49.7,49.53,49.69,133000.0
2014-04-08 13:55:00,49.69,49.79,49.66,49.79,98700.0,49.69,49.79,49.66,49.79,98700.0
2014-04-08 14:00:00,49.79,49.8,49.7,49.74,308700.0,49.79,49.8,49.7,49.74,308700.0
2014-04-08 14:05:00,49.72,49.75,49.56,49.59,279300.0,49.72,49.75,49.56,49.59,279300.0
2014-04-08 14:10:00,49.57,49.63,49.5,49.57,144200.0,49.57,49.63,49.5,49.57,144200.0
2014-04-08 14:15:00,49.56,49.58,49.36,49.51,357000.0,49.56,49.58,49.36,49.51,357000.0
2014-04-08 14:20:00,49.48,49.55,49.38,49.45,163100.0,49.48,49.55,49.38,49.45,163100.0
2014-04-08 14:25:00,49.49,49.61,49.45,49.46,130900.0,49.49,49.61,49.45,49.46,130900.0
2014-04-08 14:30:00,49.49,49.58,49.46,49.5,42000.0,49.49,49.58,49.46,49.5,42000.0
2014-04-08 14:35:00,49.51,49.55,49.29,49.33,156800.0,49.51,49.55,49.29,49.33,156800.0
2014-04-08 14:40:00,49.32,49.4,49.17,49.25,214200.0,49.32,49.4,49.17,49.25,214200.0
2014-04-08 14:45:00,49.26,49.45,49.24,49.43,174300.0,49.26,49.45,49.24,49.43,174300.0
2014-04-08 14:50:00,49.43,49.61,49.43,49.47,150500.0,49.43,49.61,49.43,49.47,150500.0
2014-04-08 14:55:00,49.49,49.57,49.39,49.42,99400.0,49.49,49.57,49.39,49.42,99400.0
2014-04-08 15:00:00,49.43,49.51,49.37,49.43,81900.0,49.43,49.51,49.37,49.43,81900.0
2014-04-08 15:05:00,49.43,49.54,49.41,49.46,63700.0,49.43,49.54,49.41,49.46,63700.0
2014-04-08 15:10:00,49.43,49.64,49.43,49.54,123900.0,49.43,49.64,49.43,49.54,123900.0
2014-04-08 15:15:00,49.58,49.66,49.52,49.56,77700.0,49.58,49.66,49.52,49.56,77700.0
2014-04-08 15:20:00,49.54,49.71,49.54,49.65,77000.0,49.54,49.71,49.54,49.65,77000.0
2014-04-08 15:25:00,49.66,49.8,49.63,49.75,158900.0,49.66,49.8,49.63,49.75,158900.0
2014-04-08 15:30:00,49.79,49.79,49.67,49.74,219100.0,49.79,49.79,49.67,49.74,219100.0
2014-04-08 15:35:00,49.75,49.8,49.73,49.77,215600.0,49.75,49.8,49.73,49.77,215600.0
2014-04-08 15:40:00,49.77,49.85,49.7,49.73,258300.0,49.77,49.85,49.7,49.73,258300.0
2014-04-08 15:45:00,49.72,49.8,49.65,49.7,293300.0,49.72,49.8,49.65,49.7,293300.0
2014-04-08 15:50:00,49.69,49.74,49.61,49.7,297500.0,49.69,49.74,49.61,49.7,297500.0
2014-04-08 15:55:00,49.69,49.86,49.67,49.84,724500.0,49.69,49.86,49.67,49.84,724500.0
2014-04-09 09:30:00,50.15,50.21,49.37,49.55,1096200.0,50.15,50.21,49.37,49.55,1096200.0
2014-04-09 09:35:00,49.52,49.64,49.43,49.56,703500.0,49.52,49.64,49.43,49.56,703500.0
2014-04-09 09:40:00,49.56,49.66,49.36,49.53,744800.0,49.56,49.66,49.36,49.53,744800.0
2014-04-09 09:45:00,49.49,49.6,49.11,49.11,496300.0,49.49,49.6,49.11,49.11,496300.0
2014-04-09 09:50:00,49.11,49.57,49.11,49.42,522200.0,49.11,49.57,49.11,49.42,522200.0
2014-04-09 09:55:00,49.43,49.68,49.26,49.34,373100.0,49.43,49.68,49.26,49.34,373100.0
2014-04-09 10:00:00,49.24,49.46,49.2,49.21,200200.0,49.24,49.46,49.2,49.21,200200.0
2014-04-09 10:05:00,49.21,49.34,49.16,49.21,346500.0,49.21,49.34,49.16,49.21,346500.0
2014-04-09 10:10:00,49.17,49.28,49.02,49.26,275100.0,49.17,49.28,49.02,49.26,275100.0
2014-04-09 10:15:00,49.29,49.64,49.29,49.51,454300.0,49.29,49.64,49.29,49.51,454300.0
2014-04-09 10:20:00,49.55,49.77,49.55,49.62,226100.0,49.55,49.77,49.55,49.62,226100.0
2014-04-09 10:25:00,49.62,49.62,49.36,49.43,161700.0,49.62,49.62,49.36,49.43,161700.0
2014-04-09 10:30:00,49.4,49.62,49.38,49.48,127400.0,49.4,49.62,49.38,49.48,127400.0
2014-04-09 10:35:00,49.48,49.51,49.23,49.23,152600.0,49.48,49.51,49.23,49.23,152600.0
2014-04-09 10:40:00,49.27,49.42,49.2,49.26,214900.0,49.27,49.42,49.2,49.26,214900.0
2014-04-09 10:45:00,49.24,49.39,49.21,49.34,191100.0,49.24,49.39,49.21,49.34,191100.0
2014-04-09 10:50:00,49.36,49.5,49.36,49.48,93100.0,49.36,49.5,49.36,49.48,93100.0
2014-04-09 10:55:00,49.44,49.45,49.35,49.38,51800.0,49.44,49.45,49.35,49.38,51800.0
2014-04-09 11:00:00,49.38,49.38,49.18,49.27,109200.0,49.38,49.38,49.18,49.27,109200.0
2014-04-09 11:05:00,49.23,49.46,49.23,49.42,159600.0,49.23,49.46,49.23,49.42,159600.0
2014-04-09 11:10:00,49.42,49.45,49.31,49.34,74900.0,49.42,49.45,49.31,49.34,74900.0
2014-04-09 11:15:00,49.35,49.47,49.35,49.38,38500.0,49.35,49.47,49.35,49.38,38500.0
2014-04-09 11:20:00,49.37,49.4,49.21,49.21,139300.0,49.37,49.4,49.21,49.21,139300.0
2014-04-09 11:25:00,49.21,49.31,49.21,49.25,93100.0,49.21,49.31,49.21,49.25,93100.0
2014-04-09 11:30:00,49.23,49.38,49.21,49.38,97300.0,49.23,49.38,49.21,49.38,97300.0
2014-04-09 11:35:00,49.36,49.53,49.34,49.53,126700.0,49.36,49.53,49.34,49.53,126700.0
2014-04-09 11:40:00,49.53,49.69,49.51,49.6,218400.0,49.53,49.69,49.51,49.6,218400.0
2014-04-09 11:45:00,49.6,49.64,49.54,49.54,152600.0,49.6,49.64,49.54,49.54,152600.0
2014-04-09 11:50:00,49.55,49.63,49.46,49.47,85400.0,49.55,49.63,49.46,49.47,85400.0
2014-04-09 11:55:00,49.46,49.53,49.44,49.53,79100.0,49.46,49.53,49.44,49.53,79100.0
2014-04-09 12:00:00,49.53,49.55,49.47,49.54,63700.0,49.53,49.55,49.47,49.54,63700.0
2014-04-09 12:05:00,49.54,49.57,49.52,49.57,92400.0,49.54,49.57,49.52,49.57,92400.0
2014-04-09 12:10:00,49.57,49.6,49.53,49.59,80500.0,49.57,49.6,49.53,49.59,80500.0
2014-04-09 12:15:00,49.6,49.6,49.49,49.59,80500.0,49.6,49.6,49.49,49.59,80500.0
2014-04-09 12:20:00,49.6,49.7,49.56,49.7,79100.0,49.6,49.7,49.56,49.7,79100.0
2014-04-09 12:25:00,49.7,49.82,49.69,49.74,177100.0,49.7,49.82,49.69,49.74,177100.0
2014-04-09 12:30:00,49.73,49.83,49.73,49.74,88200.0,49.73,49.83,49.73,49.74,88200.0
2014-04-09 12:35:00,49.78,49.78,49.64,49.7,74900.0,49.78,49.78,49.64,49.7,74900.0
2014-04-09 12:40:00,49.72,49.81,49.69,49.79,79800.0,49.72,49.81,49.69,49.79,79800.0
2014-04-09 12:45:00,49.81,49.89,49.79,49.89,126700.0,49.81,49.89,49.79,49.89,126700.0
2014-04-09 12:50:00,49.88,49.89,49.7,49.71,135100.0,49.88,49.89,49.7,49.71,135100.0
2014-04-09 12:55:00,49.71,49.73,49.59,49.62,127400.0,49.71,49.73,49.59,49.62,127400.0
2014-04-09 13:00:00,49.63,49.74,49.63,49.71,60200.0,49.63,49.74,49.63,49.71,60200.0
2014-04-09 13:05:00,49.71,49.74,49.66,49.72,25200.0,49.71,49.74,49.66,49.72,25200.0
2014-04-09 13:10:00,49.71,49.75,49.61,49.64,79100.0,49.71,49.75,49.61,49.64,79100.0
2014-04-09 13:15:00,49.63,49.74,49.63,49.68,42700.0,49.63,49.74,49.63,49.68,42700.0
2014-04-09 13:20:00,49.64,49.64,49.5,49.53,121800.0,49.64,49.64,49.5,49.53,121800.0
2014-04-09 13:25:00,49.51,49.57,49.45,49.49,116900.0,49.51,49.57,49.45,49.49,116900.0
2014-04-09 13:30:00,49.47,49.5,49.38,49.5,70000.0,49.47,49.5,49.38,49.5,70000.0
2014-04-09 13:35:00,49.5,49.52,49.48,49.51,46900.0,49.5,49.52,49.48,49.51,46900.0
2014-04-09 13:40:00,49.52,49.6,49.51,49.6,106400.0,49.52,49.6,49.51,49.6,106400.0
2014-04-09 13:45:00,49.61,49.63,49.53,49.53,46900.0,49.61,49.63,49.53,49.53,46900.0
2014-04-09 13:50:00,49.55,49.64,49.52,49.57,41300.0,49.55,49.64,49.52,49.57,41300.0
2014-04-09 13:55:00,49.55,49.59,49.53,49.59,60900.0,49.55,49.59,49.53,49.59,60900.0
2014-04-09 14:00:00,49.59,49.75,49.59,49.75,191100.0,49.59,49.75,49.59,49.75,191100.0
2014-04-09 14:05:00,49.75,50.04,49.75,50.04,319900.0,49.75,50.04,49.75,50.04,319900.0
2014-04-09 14:10:00,50.05,50.09,49.96,50.07,378700.0,50.05,50.09,49.96,50.07,378700.0
2014-04-09 14:15:00,50.07,50.2,50.02,50.14,429800.0,50.07,50.2,50.02,50.14,429800.0
2014-04-09 14:20:00,50.17,50.33,50.15,50.26,278600.0,50.17,50.33,50.15,50.26,278600.0
2014-04-09 14:25:00,50.26,50.31,50.14,50.17,207900.0,50.26,50.31,50.14,50.17,207900.0
2014-04-09 14:30:00,50.18,50.38,50.17,50.35,265300.0,50.18,50.38,50.17,50.35,265300.0
2014-04-09 14:35:00,50.32,50.46,50.21,50.22,270900.0,50.32,50.46,50.21,50.22,270900.0
2014-04-09 14:40:00,50.22,50.29,50.14,50.15,184100.0,50.22,50.29,50.14,50.15,184100.0
2014-04-09 14:45:00,50.15,50.2,50.07,50.14,137200.0,50.15,50.2,50.07,50.14,137200.0
2014-04-09 14:50:00,50.13,50.18,50.08,50.16,64400.0,50.13,50.18,50.08,50.16,64400.0
2014-04-09 14:55:00,50.12,50.21,50.11,50.16,122500.0,50.12,50.21,50.11,50.16,122500.0
2014-04-09 15:00:00,50.16,50.23,50.15,50.22,65800.0,50.16,50.23,50.15,50.22,65800.0
2014-04-09 15:05:00,50.24,50.28,50.2,50.2,117600.0,50.24,50.28,50.2,50.2,117600.0
2014-04-09 15:10:00,50.16,50.31,50.16,50.23,202300.0,50.16,50.31,50.16,50.23,202300.0
2014-04-09 15:15:00,50.22,50.4,50.19,50.39,343000.0,50.22,50.4,50.19,50.39,343000.0
2014-04-09 15:20:00,50.36,50.42,50.29,50.34,158900.0,50.36,50.42,50.29,50.34,158900.0
2014-04-09 15:25:00,50.32,50.36,50.29,50.34,112700.0,50.32,50.36,50.29,50.34,112700.0
2014-04-09 15:30:00,50.32,50.42,50.29,50.41,217700.0,50.32,50.42,50.29,50.41,217700.0
2014-04-09 15:35:00,50.41,50.43,50.37,50.4,183400.0,50.41,50.43,50.37,50.4,183400.0
2014-04-09 15:40:00,50.41,50.43,50.39,50.4,186200.0,50.41,50.43,50.39,50.4,186200.0
2014-04-09 15:45:00,50.41,50.51,50.39,50.51,276500.0,50.41,50.51,50.39,50.51,276500.0
2014-04-09 15:50:00,50.51,50.56,50.46,50.47,378000.0,50.51,50.56,50.46,50.47,378000.0
2014-04-09 15:55:00,50.47,50.53,50.43,50.43,554400.0,50.47,50.53,50.43,50.43,554400.0
2014-04-10 09:30:00,50.64,50.69,50.15,50.34,491400.0,50.64,50.69,50.15,50.34,491400.0
2014-04-10 09:35:00,50.3,51.07,50.29,50.8,698600.0,50.3,51.07,50.29,50.8,698600.0
2014-04-10 09:40:00,50.84,50.9,50.6,50.73,351400.0,50.84,50.9,50.6,50.73,351400.0
2014-04-10 09:45:00,50.71,50.89,50.61,50.64,248500.0,50.71,50.89,50.61,50.64,248500.0
2014-04-10 09:50:00,50.66,50.7,50.38,50.51,386400.0,50.66,50.7,50.38,50.51,386400.0
2014-04-10 09:55:00,50.45,50.61,50.38,50.5,289100.0,50.45,50.61,50.38,50.5,289100.0
2014-04-10 10:00:00,50.52,50.58,50.16,50.18,316400.0,50.52,50.58,50.16,50.18,316400.0
2014-04-10 10:05:00,50.16,50.38,50.09,50.37,338800.0,50.16,50.38,50.09,50.37,338800.0
2014-04-10 10:10:00,50.33,50.5,50.19,50.25,207900.0,50.33,50.5,50.19,50.25,207900.0
2014-04-10 10:15:00,50.19,50.2,49.88,49.89,336000.0,50.19,50.2,49.88,49.89,336000.0
2014-04-10 10:20:00,49.89,50.08,49.89,50.01,161000.0,49.89,50.08,49.89,50.01,161000.0
2014-04-10 10:25:00,50.0,50.09,49.85,50.09,285600.0,50.0,50.09,49.85,50.09,285600.0
2014-04-10 10:30:00,50.12,50.18,49.89,49.93,258300.0,50.12,50.18,49.89,49.93,258300.0
2014-04-10 10:35:00,49.91,49.98,49.79,49.92,326900.0,49.91,49.98,49.79,49.92,326900.0
2014-04-10 10:40:00,49.89,49.98,49.72,49.72,304500.0,49.89,49.98,49.72,49.72,304500.0
2014-04-10 10:45:00,49.72,49.75,49.57,49.63,277200.0,49.72,49.75,49.57,49.63,277200.0
2014-04-10 10:50:00,49.6,49.71,49.45,49.69,189700.0,49.6,49.71,49.45,49.69,189700.0
2014-04-10 10:55:00,49.64,49.7,49.41,49.41,222600.0,49.64,49.7,49.41,49.41,222600.0
2014-04-10 11:00:00,49.41,49.5,49.33,49.46,259700.0,49.41,49.5,49.33,49.46,259700.0
2014-04-10 11:05:00,49.42,49.42,49.2,49.32,335300.0,49.42,49.42,49.2,49.32,335300.0
2014-04-10 11:10:00,49.28,49.55,49.22,49.51,170800.0,49.28,49.55,49.22,49.51,170800.0
2014-04-10 11:15:00,49.49,49.6,49.41,49.48,329000.0,49.49,49.6,49.41,49.48,329000.0
2014-04-10 11:20:00,49.46,49.54,49.2,49.25,165200.0,49.46,49.54,49.2,49.25,165200.0
2014-04-10 11:25:00,49.21,49.21,48.73,48.78,427000.0,49.21,49.21,48.73,48.78,427000.0
2014-04-10 11:30:00,48.82,49.14,48.82,49.11,232400.0,48.82,49.14,48.82,49.11,232400.0
2014-04-10 11:35:00,49.11,49.13,48.97,49.0,201600.0,49.11,49.13,48.97,49.0,201600.0
2014-04-10 11:40:00,49.04,49.21,48.94,49.17,196700.0,49.04,49.21,48.94,49.17,196700.0
2014-04-10 11:45:00,49.16,49.19,49.04,49.04,109200.0,49.16,49.19,49.04,49.04,109200.0
2014-04-10 11:50:00,49.08,49.09,48.81,48.86,226800.0,49.08,49.09,48.81,48.86,226800.0
2014-04-10 11:55:00,48.86,48.9,48.62,48.65,334600.0,48.86,48.9,48.62,48.65,334600.0
2014-04-10 12:00:00,48.62,48.69,48.44,48.46,537600.0,48.62,48.69,48.44,48.46,537600.0
2014-04-10 12:05:00,48.46,48.54,48.19,48.26,557900.0,48.46,48.54,48.19,48.26,557900.0
2014-04-10 12:10:00,48.26,48.38,48.16,48.31,361900.0,48.26,48.38,48.16,48.31,361900.0
2014-04-10 12:15:00,48.34,48.51,48.33,48.42,234500.0,48.34,48.51,48.33,48.42,234500.0
2014-04-10 12:20:00,48.42,48.49,48.37,48.38,178500.0,48.42,48.49,48.37,48.38,178500.0
2014-04-10 12:25:00,48.39,48.47,48.37,48.42,186900.0,48.39,48.47,48.37,48.42,186900.0
2014-04-10 12:30:00,48.43,48.47,48.27,48.37,196700.0,48.43,48.47,48.27,48.37,196700.0
2014-04-10 12:35:00,48.36,48.46,48.34,48.42,113400.0,48.36,48.46,48.34,48.42,113400.0
2014-04-10 12:40:00,48.43,48.43,48.25,48.38,126000.0,48.43,48.43,48.25,48.38,126000.0
2014-04-10 12:45:00,48.41,48.42,48.25,48.41,205800.0,48.41,48.42,48.25,48.41,205800.0
2014-04-10 12:50:00,48.36,48.45,48.28,48.45,102200.0,48.36,48.45,48.28,48.45,102200.0
2014-04-10 12:55:00,48.45,48.45,48.33,48.36,156100.0,48.45,48.45,48.33,48.36,156100.0
2014-04-10 13:00:00,48.37,48.55,48.33,48.55,160300.0,48.37,48.55,48.33,48.55,160300.0
2014-04-10 13:05:00,48.53,48.71,48.52,48.61,280700.0,48.53,48.71,48.52,48.61,280700.0
2014-04-10 13:10:00,48.62,48.73,48.39,48.39,160300.0,48.62,48.73,48.39,48.39,160300.0
2014-04-10 13:15:00,48.39,48.5,48.34,48.38,152600.0,48.39,48.5,48.34,48.38,152600.0
2014-04-10 13:20:00,48.36,48.39,48.17,48.19,225400.0,48.36,48.39,48.17,48.19,225400.0
2014-04-10 13:25:00,48.19,48.27,48.08,48.11,254100.0,48.19,48.27,48.08,48.11,254100.0
2014-04-10 13:30:00,48.15,48.15,47.98,48.03,389900.0,48.15,48.15,47.98,48.03,389900.0
2014-04-10 13:35:00,48.05,48.2,48.03,48.15,148400.0,48.05,48.2,48.03,48.15,148400.0
2014-04-10 13:40:00,48.11,48.24,48.08,48.22,105000.0,48.11,48.24,48.08,48.22,105000.0
2014-04-10 13:45:00,48.18,48.29,48.14,48.25,126700.0,48.18,48.29,48.14,48.25,126700.0
2014-04-10 13:50:00,48.25,48.34,48.18,48.34,267400.0,48.25,48.34,48.18,48.34,267400.0
2014-04-10 13:55:00,48.34,48.58,48.34,48.56,261800.0,48.34,48.58,48.34,48.56,261800.0
2014-04-10 14:00:00,48.55,48.57,48.43,48.51,129500.0,48.55,48.57,48.43,48.51,129500.0
2014-04-10 14:05:00,48.51,48.56,48.45,48.45,79800.0,48.51,48.56,48.45,48.45,79800.0
2014-04-10 14:10:00,48.43,48.48,48.32,48.47,168000.0,48.43,48.48,48.32,48.47,168000.0
2014-04-10 14:15:00,48.48,48.51,48.37,48.45,182700.0,48.48,48.51,48.37,48.45,182700.0
2014-04-10 14:20:00,48.43,48.52,48.36,48.47,183400.0,48.43,48.52,48.36,48.47,183400.0
2014-04-10 14:25:00,48.48,48.48,48.36,48.42,182700.0,48.48,48.48,48.36,48.42,182700.0
2014-04-10 14:30:00,48.4,48.41,48.19,48.29,101500.0,48.4,48.41,48.19,48.29,101500.0
2014-04-10 14:35:00,48.26,48.34,48.14,48.34,91700.0,48.26,48.34,48.14,48.34,91700.0
2014-04-10 14:40:00,48.29,48.36,48.25,48.29,71400.0,48.29,48.36,48.25,48.29,71400.0
2014-04-10 14:45:00,48.31,48.31,48.07,48.09,159600.0,48.31,48.31,48.07,48.09,159600.0
2014-04-10 14:50:00,48.08,48.27,48.04,48.04,139300.0,48.08,48.27,48.04,48.04,139300.0
2014-04-10 14:55:00,48.04,48.14,47.99,48.05,124600.0,48.04,48.14,47.99,48.05,124600.0
2014-04-10 15:00:00,48.02,48.07,47.82,47.84,251300.0,48.02,48.07,47.82,47.84,251300.0
2014-04-10 15:05:00,47.87,47.87,47.72,47.72,248500.0,47.87,47.87,47.72,47.72,248500.0
2014-04-10 15:10:00,47.73,47.87,47.72,47.83,127400.0,47.73,47.87,47.72,47.83,127400.0
2014-04-10 15:15:00,47.8,48.0,47.78,47.99,366800.0,47.8,48.0,47.78,47.99,366800.0
2014-04-10 15:20:00,48.0,48.0,47.8,47.87,216300.0,48.0,48.0,47.8,47.87,216300.0
2014-04-10 15:25:00,47.84,47.91,47.77,47.82,140700.0,47.84,47.91,47.77,47.82,140700.0
2014-04-10 15:30:00,47.83,47.87,47.72,47.81,400400.0,47.83,47.87,47.72,47.81,400400.0
2014-04-10 15:35:00,47.81,47.89,47.81,47.88,266700.0,47.81,47.89,47.81,47.88,266700.0
2014-04-10 15:40:00,47.9,47.9,47.77,47.87,417900.0,47.9,47.9,47.77,47.87,417900.0
2014-04-10 15:45:00,47.86,48.12,47.84,48.09,424200.0,47.86,48.12,47.84,48.09,424200.0
2014-04-10 15:50:00,48.08,48.09,47.85,47.97,548100.0,48.08,48.09,47.85,47.97,548100.0
2014-04-10 15:55:00,47.97,47.97,47.81,47.82,672700.0,47.97,47.97,47.81,47.82,672700.0
2014-04-11 09:30:00,47.26,47.63,46.97,47.05,1278900.0,47.26,47.63,46.97,47.05,1278900.0
2014-04-11 09:35:00,46.98,47.0,46.32,46.8,1493100.0,46.98,47.0,46.32,46.8,1493100.0
2014-04-11 09:40:00,46.85,47.47,46.68,47.43,532700.0,46.85,47.47,46.68,47.43,532700.0
2014-04-11 09:45:00,47.41,47.48,46.83,47.0,594300.0,47.41,47.48,46.83,47.0,594300.0
2014-04-11 09:50:00,47.05,47.55,47.0,47.44,506100.0,47.05,47.55,47.0,47.44,506100.0
2014-04-11 09:55:00,47.44,47.67,47.17,47.19,421400.0,47.44,47.67,47.17,47.19,421400.0
2014-04-11 10:00:00,47.21,47.28,46.68,46.7,431900.0,47.21,47.28,46.68,46.7,431900.0
2014-04-11 10:05:00,46.71,46.84,46.37,46.41,529200.0,46.71,46.84,46.37,46.41,529200.0
2014-04-11 10:10:00,46.39,46.54,46.36,46.5,618100.0,46.39,46.54,46.36,46.5,618100.0
2014-04-11 10:15:00,46.48,46.69,46.36,46.42,305200.0,46.48,46.69,46.36,46.42,305200.0
2014-04-11 10:20:00,46.42,46.49,46.23,46.4,552300.0,46.42,46.49,46.23,46.4,552300.0
2014-04-11 10:25:00,46.42,46.98,46.41,46.72,678300.0,46.42,46.98,46.41,46.72,678300.0
2014-04-11 10:30:00,46.72,47.04,46.64,47.0,508200.0,46.72,47.04,46.64,47.0,508200.0
2014-04-11 10:35:00,47.0,47.07,46.79,46.79,293300.0,47.0,47.07,46.79,46.79,293300.0
2014-04-11 10:40:00,46.81,47.13,46.79,46.88,401800.0,46.81,47.13,46.79,46.88,401800.0
2014-04-11 10:45:00,46.88,46.93,46.59,46.92,541100.0,46.88,46.93,46.59,46.92,541100.0
2014-04-11 10:50:00,46.89,47.24,46.8,47.22,524300.0,46.89,47.24,46.8,47.22,524300.0
2014-04-11 10:55:00,47.23,47.55,47.13,47.49,681100.0,47.23,47.55,47.13,47.49,681100.0
2014-04-11 11:00:00,47.5,47.6,47.38,47.43,553700.0,47.5,47.6,47.38,47.43,553700.0
2014-04-11 11:05:00,47.43,47.5,47.18,47.21,276500.0,47.43,47.5,47.18,47.21,276500.0
2014-04-11 11:10:00,47.2,47.51,47.18,47.51,247100.0,47.2,47.51,47.18,47.51,247100.0
2014-04-11 11:15:00,47.49,47.81,47.46,47.63,495600.0,47.49,47.81,47.46,47.63,495600.0
2014-04-11 11:20:00,47.66,47.75,47.5,47.64,333900.0,47.66,47.75,47.5,47.64,333900.0
2014-04-11 11:25:00,47.65,47.68,47.5,47.65,303100.0,47.65,47.68,47.5,47.65,303100.0
2014-04-11 11:30:00,47.61,47.66,47.47,47.63,189700.0,47.61,47.66,47.47,47.63,189700.0
2014-04-11 11:35:00,47.59,47.71,47.4,47.54,247100.0,47.59,47.71,47.4,47.54,247100.0
2014-04-11 11:40:00,47.48,47.55,47.36,47.42,212800.0,47.48,47.55,47.36,47.42,212800.0
2014-04-11 11:45:00,47.47,47.47,47.25,47.31,223300.0,47.47,47.47,47.25,47.31,223300.0
2014-04-11 11:50:00,47.3,47.7,47.3,47.55,279300.0,47.3,47.7,47.3,47.55,279300.0
2014-04-11 11:55:00,47.52,47.61,47.44,47.57,276500.0,47.52,47.61,47.44,47.57,276500.0
2014-04-11 12:00:00,47.58,47.73,47.56,47.59,142800.0,47.58,47.73,47.56,47.59,142800.0
2014-04-11 12:05:00,47.58,47.6,47.45,47.48,78400.0,47.58,47.6,47.45,47.48,78400.0
2014-04-11 12:10:00,47.48,47.55,47.34,47.38,140700.0,47.48,47.55,47.34,47.38,140700.0
2014-04-11 12:15:00,47.4,47.57,47.33,47.54,177800.0,47.4,47.57,47.33,47.54,177800.0
2014-04-11 12:20:00,47.55,47.55,47.44,47.49,86800.0,47.55,47.55,47.44,47.49,86800.0
2014-04-11 12:25:00,47.47,47.56,47.44,47.51,65800.0,47.47,47.56,47.44,47.51,65800.0
2014-04-11 12:30:00,47.49,47.6,47.45,47.55,125300.0,47.49,47.6,47.45,47.55,125300.0
2014-04-11 12:35:00,47.55,47.57,47.51,47.57,84000.0,47.55,47.57,47.51,47.57,84000.0
2014-04-11 12:40:00,47.57,47.77,47.56,47.64,233100.0,47.57,47.77,47.56,47.64,233100.0
2014-04-11 12:45:00,47.6,47.83,47.6,47.75,132300.0,47.6,47.83,47.6,47.75,132300.0
2014-04-11 12:50:00,47.74,47.83,47.42,47.49,165900.0,47.74,47.83,47.42,47.49,165900.0
2014-04-11 12:55:00,47.49,47.63,47.42,47.6,113400.0,47.49,47.63,47.42,47.6,113400.0
2014-04-11 13:00:00,47.58,47.58,47.43,47.43,101500.0,47.58,47.58,47.43,47.43,101500.0
2014-04-11 13:05:00,47.43,47.44,47.07,47.2,343000.0,47.43,47.44,47.07,47.2,343000.0
2014-04-11 13:10:00,47.2,47.36,47.16,47.21,93800.0,47.2,47.36,47.16,47.21,93800.0
2014-04-11 13:15:00,47.27,47.28,47.2,47.24,103600.0,47.27,47.28,47.2,47.24,103600.0
2014-04-11 13:20:00,47.22,47.28,47.14,47.17,130200.0,47.22,47.28,47.14,47.17,130200.0
2014-04-11 13:25:00,47.15,47.24,47.13,47.14,228900.0,47.15,47.24,47.13,47.14,228900.0
2014-04-11 13:30:00,47.14,47.15,46.97,47.07,341600.0,47.14,47.15,46.97,47.07,341600.0
2014-04-11 13:35:00,47.06,47.14,47.01,47.05,140700.0,47.06,47.14,47.01,47.05,140700.0
2014-04-11 13:40:00,47.08,47.12,46.97,47.08,150500.0,47.08,47.12,46.97,47.08,150500.0
2014-04-11 13:45:00,47.09,47.21,47.03,47.11,161700.0,47.09,47.21,47.03,47.11,161700.0
2014-04-11 13:50:00,47.12,47.13,46.99,47.06,126000.0,47.12,47.13,46.99,47.06,126000.0
2014-04-11 13:55:00,47.03,47.05,46.86,46.9,310800.0,47.03,47.05,46.86,46.9,310800.0
2014-04-11 14:00:00,46.86,47.01,46.86,46.88,126000.0,46.86,47.01,46.86,46.88,126000.0
2014-04-11 14:05:00,46.89,47.01,46.89,46.98,88900.0,46.89,47.01,46.89,46.98,88900.0
2014-04-11 14:10:00,46.95,46.95,46.79,46.8,136500.0,46.95,46.95,46.79,46.8,136500.0
2014-04-11 14:15:00,46.8,46.9,46.75,46.84,133000.0,46.8,46.9,46.75,46.84,133000.0
2014-04-11 14:20:00,46.82,46.86,46.74,46.79,198800.0,46.82,46.86,46.74,46.79,198800.0
2014-04-11 14:25:00,46.79,46.86,46.71,46.77,158200.0,46.79,46.86,46.71,46.77,158200.0
2014-04-11 14:30:00,46.74,46.76,46.63,46.68,242900.0,46.74,46.76,46.63,46.68,242900.0
2014-04-11 14:35:00,46.68,46.7,46.61,46.61,184100.0,46.68,46.7,46.61,46.61,184100.0
2014-04-11 14:40:00,46.63,46.71,46.57,46.58,266000.0,46.63,46.71,46.57,46.58,266000.0
2014-04-11 14:45:00,46.57,46.63,46.5,46.54,376600.0,46.57,46.63,46.5,46.54,376600.0
2014-04-11 14:50:00,46.56,46.81,46.55,46.71,487200.0,46.56,46.81,46.55,46.71,487200.0
2014-04-11 14:55:00,46.74,47.0,46.65,46.95,271600.0,46.74,47.0,46.65,46.95,271600.0
2014-04-11 15:00:00,46.93,46.93,46.61,46.65,211400.0,46.93,46.93,46.61,46.65,211400.0
2014-04-11 15:05:00,46.64,46.83,46.61,46.83,154700.0,46.64,46.83,46.61,46.83,154700.0
2014-04-11 15:10:00,46.83,46.89,46.61,46.62,184800.0,46.83,46.89,46.61,46.62,184800.0
2014-04-11 15:15:00,46.62,46.71,46.6,46.69,126700.0,46.62,46.71,46.6,46.69,126700.0
2014-04-11 15:20:00,46.71,46.9,46.69,46.9,226800.0,46.71,46.9,46.69,46.9,226800.0
2014-04-11 15:25:00,46.9,46.93,46.77,46.82,226100.0,46.9,46.93,46.77,46.82,226100.0
2014-04-11 15:30:00,46.82,46.82,46.66,46.73,269500.0,46.82,46.82,46.66,46.73,269500.0
2014-04-11 15:35:00,46.74,46.8,46.67,46.73,260400.0,46.74,46.8,46.67,46.73,260400.0
2014-04-11 15:40:00,46.72,46.93,46.71,46.92,354900.0,46.72,46.93,46.71,46.92,354900.0
2014-04-11 15:45:00,46.87,46.92,46.74,46.77,359100.0,46.87,46.92,46.74,46.77,359100.0
2014-04-11 15:50:00,46.75,46.78,46.58,46.6,355600.0,46.75,46.78,46.58,46.6,355600.0
2014-04-11 15:55:00,46.62,46.74,46.55,46.67,720300.0,46.62,46.74,46.55,46.67,720300.0
2014-04-14 09:30:00,47.51,47.71,47.18,47.33,820400.0,47.51,47.71,47.18,47.33,820400.0
2014-04-14 09:35:00,47.34,47.54,47.18,47.35,381500.0,47.34,47.54,47.18,47.35,381500.0
2014-04-14 09:40:00,47.37,47.57,47.32,47.43,336000.0,47.37,47.57,47.32,47.43,336000.0
2014-04-14 09:45:00,47.43,47.63,47.32,47.36,307300.0,47.43,47.63,47.32,47.36,307300.0
2014-04-14 09:50:00,47.39,47.48,47.14,47.2,345800.0,47.39,47.48,47.14,47.2,345800.0
2014-04-14 09:55:00,47.17,47.28,46.89,46.97,390600.0,47.17,47.28,46.89,46.97,390600.0
2014-04-14 10:00:00,46.95,47.14,46.86,46.91,244300.0,46.95,47.14,46.86,46.91,244300.0
2014-04-14 10:05:00,46.9,47.21,46.89,47.17,443800.0,46.9,47.21,46.89,47.17,443800.0
2014-04-14 10:10:00,47.14,47.29,47.02,47.13,343700.0,47.14,47.29,47.02,47.13,343700.0
2014-04-14 10:15:00,47.14,47.19,47.0,47.11,197400.0,47.14,47.19,47.0,47.11,197400.0
2014-04-14 10:20:00,47.07,47.1,46.81,46.95,197400.0,47.07,47.1,46.81,46.95,197400.0
2014-04-14 10:25:00,46.93,47.04,46.86,47.02,182000.0,46.93,47.04,46.86,47.02,182000.0
2014-04-14 10:30:00,46.99,47.2,46.92,47.1,266000.0,46.99,47.2,46.92,47.1,266000.0
2014-04-14 10:35:00,47.04,47.18,46.99,47.18,174300.0,47.04,47.18,46.99,47.18,174300.0
2014-04-14 10:40:00,47.21,47.39,47.13,47.39,251300.0,47.21,47.39,47.13,47.39,251300.0
2014-04-14 10:45:00,47.38,47.53,47.33,47.46,219100.0,47.38,47.53,47.33,47.46,219100.0
2014-04-14 10:50:00,47.49,47.63,47.45,47.63,250600.0,47.49,47.63,47.45,47.63,250600.0
2014-04-14 10:55:00,47.63,47.68,47.56,47.68,165200.0,47.63,47.68,47.56,47.68,165200.0
2014-04-14 11:00:00,47.68,47.86,47.63,47.63,465500.0,47.68,47.86,47.63,47.63,465500.0
2014-04-14 11:05:00,47.64,47.78,47.63,47.68,113400.0,47.64,47.78,47.63,47.68,113400.0
2014-04-14 11:10:00,47.68,47.76,47.57,47.76,163800.0,47.68,47.76,47.57,47.76,163800.0
2014-04-14 11:15:00,47.77,47.81,47.64,47.66,67200.0,47.77,47.81,47.64,47.66,67200.0
2014-04-14 11:20:00,47.69,47.71,47.53,47.63,105700.0,47.69,47.71,47.53,47.63,105700.0
2014-04-14 11:25:00,47.61,47.68,47.6,47.64,35700.0,47.61,47.68,47.6,47.64,35700.0
2014-04-14 11:30:00,47.67,47.75,47.64,47.7,34300.0,47.67,47.75,47.64,47.7,34300.0
2014-04-14 11:35:00,47.68,47.72,47.54,47.59,113400.0,47.68,47.72,47.54,47.59,113400.0
2014-04-14 11:40:00,47.57,47.59,47.47,47.48,67200.0,47.57,47.59,47.47,47.48,67200.0
2014-04-14 11:45:00,47.51,47.51,47.33,47.36,123900.0,47.51,47.51,47.33,47.36,123900.0
2014-04-14 11:50:00,47.36,47.51,47.3,47.47,303800.0,47.36,47.51,47.3,47.47,303800.0
2014-04-14 11:55:00,47.47,47.47,47.29,47.32,94500.0,47.47,47.47,47.29,47.32,94500.0
2014-04-14 12:00:00,47.33,47.44,47.29,47.39,68600.0,47.33,47.44,47.29,47.39,68600.0
2014-04-14 12:05:00,47.41,47.41,47.27,47.35,179900.0,47.41,47.41,47.27,47.35,179900.0
2014-04-14 12:10:00,47.36,47.48,47.36,47.47,60200.0,47.36,47.48,47.36,47.47,60200.0
2014-04-14 12:15:00,47.45,47.62,47.44,47.53,97300.0,47.45,47.62,47.44,47.53,97300.0
2014-04-14 12:20:00,47.53,47.54,47.43,47.46,48300.0,47.53,47.54,47.43,47.46,48300.0
2014-04-14 12:25:00,47.48,47.48,47.37,47.44,54600.0,47.48,47.48,47.37,47.44,54600.0
2014-04-14 12:30:00,47.47,47.53,47.39,47.53,49000.0,47.47,47.53,47.39,47.53,49000.0
2014-04-14 12:35:00,47.53,47.63,47.5,47.54,73500.0,47.53,47.63,47.5,47.54,73500.0
2014-04-14 12:40:00,47.56,47.63,47.36,47.39,107800.0,47.56,47.63,47.36,47.39,107800.0
2014-04-14 12:45:00,47.37,47.46,47.33,47.38,81900.0,47.37,47.46,47.33,47.38,81900.0
2014-04-14 12:50:00,47.38,47.43,47.34,47.43,52500.0,47.38,47.43,47.34,47.43,52500.0
2014-04-14 12:55:00,47.4,47.43,47.29,47.3,65100.0,47.4,47.43,47.29,47.3,65100.0
2014-04-14 13:00:00,47.3,47.34,47.19,47.2,163100.0,47.3,47.34,47.19,47.2,163100.0
2014-04-14 13:05:00,47.21,47.29,47.21,47.23,75600.0,47.21,47.29,47.21,47.23,75600.0
2014-04-14 13:10:00,47.23,47.25,47.14,47.17,98700.0,47.23,47.25,47.14,47.17,98700.0
2014-04-14 13:15:00,47.16,47.18,47.05,47.17,164500.0,47.16,47.18,47.05,47.17,164500.0
2014-04-14 13:20:00,47.15,47.18,47.09,47.13,155400.0,47.15,47.18,47.09,47.13,155400.0
2014-04-14 13:25:00,47.14,47.23,47.11,47.14,156800.0,47.14,47.23,47.11,47.14,156800.0
2014-04-14 13:30:00,47.12,47.22,47.08,47.17,109900.0,47.12,47.22,47.08,47.17,109900.0
2014-04-14 13:35:00,47.19,47.27,47.17,47.26,42000.0,47.19,47.27,47.17,47.26,42000.0
2014-04-14 13:40:00,47.26,47.28,47.18,47.25,57400.0,47.26,47.28,47.18,47.25,57400.0
2014-04-14 13:45:00,47.25,47.26,47.09,47.09,73500.0,47.25,47.26,47.09,47.09,73500.0
2014-04-14 13:50:00,47.09,47.16,47.04,47.06,78400.0,47.09,47.16,47.04,47.06,78400.0
2014-04-14 13:55:00,47.05,47.07,47.0,47.05,150500.0,47.05,47.07,47.0,47.05,150500.0
2014-04-14 14:00:00,47.02,47.05,46.87,46.93,164500.0,47.02,47.05,46.87,46.93,164500.0
2014-04-14 14:05:00,46.96,47.13,46.91,47.07,91000.0,46.96,47.13,46.91,47.07,91000.0
2014-04-14 14:10:00,47.07,47.09,47.0,47.08,38500.0,47.07,47.09,47.0,47.08,38500.0
2014-04-14 14:15:00,47.11,47.11,46.93,46.93,69300.0,47.11,47.11,46.93,46.93,69300.0
2014-04-14 14:20:00,46.95,46.95,46.79,46.88,149800.0,46.95,46.95,46.79,46.88,149800.0
2014-04-14 14:25:00,46.88,46.91,46.82,46.83,80500.0,46.88,46.91,46.82,46.83,80500.0
2014-04-14 14:30:00,46.81,46.87,46.65,46.82,114100.0,46.81,46.87,46.65,46.82,114100.0
2014-04-14 14:35:00,46.79,46.86,46.76,46.79,70700.0,46.79,46.86,46.76,46.79,70700.0
2014-04-14 14:40:00,46.77,46.84,46.68,46.8,91700.0,46.77,46.84,46.68,46.8,91700.0
2014-04-14 14:45:00,46.81,46.84,46.72,46.76,74900.0,46.81,46.84,46.72,46.76,74900.0
2014-04-14 14:50:00,46.76,46.84,46.75,46.81,93100.0,46.76,46.84,46.75,46.81,93100.0
2014-04-14 14:55:00,46.81,46.82,46.62,46.62,179900.0,46.81,46.82,46.62,46.62,179900.0
2014-04-14 15:00:00,46.67,46.74,46.62,46.65,197400.0,46.67,46.74,46.62,46.65,197400.0
2014-04-14 15:05:00,46.65,46.77,46.64,46.67,258300.0,46.65,46.77,46.64,46.67,258300.0
2014-04-14 15:10:00,46.7,46.8,46.53,46.6,282800.0,46.7,46.8,46.53,46.6,282800.0
2014-04-14 15:15:00,46.55,46.63,46.51,46.6,217000.0,46.55,46.63,46.51,46.6,217000.0
2014-04-14 15:20:00,46.63,46.76,46.6,46.7,224700.0,46.63,46.76,46.6,46.7,224700.0
2014-04-14 15:25:00,46.69,46.87,46.67,46.85,235200.0,46.69,46.87,46.67,46.85,235200.0
2014-04-14 15:30:00,46.83,46.99,46.83,46.88,256900.0,46.83,46.99,46.83,46.88,256900.0
2014-04-14 15:35:00,46.88,47.08,46.85,47.03,203000.0,46.88,47.08,46.85,47.03,203000.0
2014-04-14 15:40:00,47.0,47.06,46.9,47.01,142100.0,47.0,47.06,46.9,47.01,142100.0
2014-04-14 15:45:00,47.02,47.25,46.96,47.19,404600.0,47.02,47.25,46.96,47.19,404600.0
2014-04-14 15:50:00,47.18,47.35,47.12,47.28,581000.0,47.18,47.35,47.12,47.28,581000.0
2014-04-14 15:55:00,47.26,47.41,47.25,47.38,718900.0,47.26,47.41,47.25,47.38,718900.0
2014-04-15 09:30:00,47.01,47.14,46.7,46.76,452200.0,47.01,47.14,46.7,46.76,452200.0
2014-04-15 09:35:00,46.81,47.26,46.79,47.03,412300.0,46.81,47.26,46.79,47.03,412300.0
2014-04-15 09:40:00,47.05,47.2,46.94,47.08,175700.0,47.05,47.2,46.94,47.08,175700.0
2014-04-15 09:45:00,47.06,47.37,47.06,47.27,268800.0,47.06,47.37,47.06,47.27,268800.0
2014-04-15 09:50:00,47.26,47.34,47.12,47.16,156800.0,47.26,47.34,47.12,47.16,156800.0
2014-04-15 09:55:00,47.16,47.16,46.92,46.93,158900.0,47.16,47.16,46.92,46.93,158900.0
2014-04-15 10:00:00,46.93,47.1,46.83,46.99,184100.0,46.93,47.1,46.83,46.99,184100.0
2014-04-15 10:05:00,47.0,47.02,46.86,46.99,256900.0,47.0,47.02,46.86,46.99,256900.0
2014-04-15 10:10:00,46.95,46.95,46.67,46.67,248500.0,46.95,46.95,46.67,46.67,248500.0
2014-04-15 10:15:00,46.71,46.88,46.61,46.66,368200.0,46.71,46.88,46.61,46.66,368200.0
2014-04-15 10:20:00,46.7,46.79,46.56,46.59,179900.0,46.7,46.79,46.56,46.59,179900.0
2014-04-15 10:25:00,46.59,46.59,46.33,46.37,408800.0,46.59,46.59,46.33,46.37,408800.0
2014-04-15 10:30:00,46.34,46.38,46.19,46.33,402500.0,46.34,46.38,46.19,46.33,402500.0
2014-04-15 10:35:00,46.37,46.49,46.26,46.4,245000.0,46.37,46.49,46.26,46.4,245000.0
2014-04-15 10:40:00,46.45,46.56,46.26,46.28,289800.0,46.45,46.56,46.26,46.28,289800.0
2014-04-15 10:45:00,46.28,46.46,46.24,46.24,260400.0,46.28,46.46,46.24,46.24,260400.0
2014-04-15 10:50:00,46.3,46.42,46.2,46.21,329700.0,46.3,46.42,46.2,46.21,329700.0
2014-04-15 10:55:00,46.22,46.28,45.98,46.01,608300.0,46.22,46.28,45.98,46.01,608300.0
2014-04-15 11:00:00,46.0,46.0,45.75,45.81,804300.0,46.0,46.0,45.75,45.81,804300.0
2014-04-15 11:05:00,45.84,45.95,45.62,45.66,808500.0,45.84,45.95,45.62,45.66,808500.0
2014-04-15 11:10:00,45.66,45.87,45.53,45.56,566300.0,45.66,45.87,45.53,45.56,566300.0
2014-04-15 11:15:00,45.56,45.88,45.5,45.88,346500.0,45.56,45.88,45.5,45.88,346500.0
2014-04-15 11:20:00,45.89,45.96,45.67,45.71,286300.0,45.89,45.96,45.67,45.71,286300.0
2014-04-15 11:25:00,45.71,45.71,45.5,45.62,410200.0,45.71,45.71,45.5,45.62,410200.0
2014-04-15 11:30:00,45.64,45.78,45.53,45.72,329700.0,45.64,45.78,45.53,45.72,329700.0
2014-04-15 11:35:00,45.71,45.71,45.24,45.24,703500.0,45.71,45.71,45.24,45.24,703500.0
2014-04-15 11:40:00,45.24,45.33,45.03,45.15,823200.0,45.24,45.33,45.03,45.15,823200.0
2014-04-15 11:45:00,45.11,45.25,44.94,45.17,586600.0,45.11,45.25,44.94,45.17,586600.0
2014-04-15 11:50:00,45.12,45.28,44.96,45.02,291900.0,45.12,45.28,44.96,45.02,291900.0
2014-04-15 11:55:00,45.03,45.07,44.93,45.0,315700.0,45.03,45.07,44.93,45.0,315700.0
2014-04-15 12:00:00,44.99,45.0,44.71,44.93,566300.0,44.99,45.0,44.71,44.93,566300.0
2014-04-15 12:05:00,44.94,45.06,44.81,45.0,286300.0,44.94,45.06,44.81,45.0,286300.0
2014-04-15 12:10:00,45.02,45.09,44.95,45.0,235200.0,45.02,45.09,44.95,45.0,235200.0
2014-04-15 12:15:00,45.01,45.09,44.96,45.0,203000.0,45.01,45.09,44.96,45.0,203000.0
2014-04-15 12:20:00,44.95,45.03,44.78,44.81,230300.0,44.95,45.03,44.78,44.81,230300.0
2014-04-15 12:25:00,44.79,45.0,44.78,44.95,220500.0,44.79,45.0,44.78,44.95,220500.0
2014-04-15 12:30:00,44.92,44.95,44.82,44.82,187600.0,44.92,44.95,44.82,44.82,187600.0
2014-04-15 12:35:00,44.85,44.96,44.84,44.91,151200.0,44.85,44.96,44.84,44.91,151200.0
2014-04-15 12:40:00,44.92,45.06,44.86,44.92,280700.0,44.92,45.06,44.86,44.92,280700.0
2014-04-15 12:45:00,44.92,44.98,44.72,44.74,186900.0,44.92,44.98,44.72,44.74,186900.0
2014-04-15 12:50:00,44.77,44.85,44.59,44.76,288400.0,44.77,44.85,44.59,44.76,288400.0
2014-04-15 12:55:00,44.75,44.82,44.59,44.64,203000.0,44.75,44.82,44.59,44.64,203000.0
2014-04-15 13:00:00,44.64,44.85,44.59,44.85,367500.0,44.64,44.85,44.59,44.85,367500.0
2014-04-15 13:05:00,44.82,45.03,44.77,44.99,277900.0,44.82,45.03,44.77,44.99,277900.0
2014-04-15 13:10:00,44.99,45.08,44.89,45.07,289100.0,44.99,45.08,44.89,45.07,289100.0
2014-04-15 13:15:00,45.07,45.27,45.05,45.21,405300.0,45.07,45.27,45.05,45.21,405300.0
2014-04-15 13:20:00,45.21,45.28,45.04,45.21,207200.0,45.21,45.28,45.04,45.21,207200.0
2014-04-15 13:25:00,45.21,45.42,45.07,45.34,300300.0,45.21,45.42,45.07,45.34,300300.0
2014-04-15 13:30:00,45.31,45.55,45.22,45.49,289800.0,45.31,45.55,45.22,45.49,289800.0
2014-04-15 13:35:00,45.53,45.69,45.51,45.64,358400.0,45.53,45.69,45.51,45.64,358400.0
2014-04-15 13:40:00,45.63,45.76,45.48,45.52,404600.0,45.63,45.76,45.48,45.52,404600.0
2014-04-15 13:45:00,45.54,45.54,45.33,45.4,223300.0,45.54,45.54,45.33,45.4,223300.0
2014-04-15 13:50:00,45.4,45.57,45.4,45.44,120400.0,45.4,45.57,45.4,45.44,120400.0
2014-04-15 13:55:00,45.46,45.82,45.34,45.73,312900.0,45.46,45.82,45.34,45.73,312900.0
2014-04-15 14:00:00,45.75,46.09,45.75,45.93,324800.0,45.75,46.09,45.75,45.93,324800.0
2014-04-15 14:05:00,45.93,46.12,45.79,45.79,254800.0,45.93,46.12,45.79,45.79,254800.0
2014-04-15 14:10:00,45.78,45.9,45.68,45.77,157500.0,45.78,45.9,45.68,45.77,157500.0
2014-04-15 14:15:00,45.8,45.88,45.58,45.6,121100.0,45.8,45.88,45.58,45.6,121100.0
2014-04-15 14:20:00,45.58,45.63,45.46,45.59,130200.0,45.58,45.63,45.46,45.59,130200.0
2014-04-15 14:25:00,45.59,45.73,45.43,45.69,238000.0,45.59,45.73,45.43,45.69,238000.0
2014-04-15 14:30:00,45.65,45.98,45.65,45.93,137900.0,45.65,45.98,45.65,45.93,137900.0
2014-04-15 14:35:00,45.98,46.14,45.87,46.14,207900.0,45.98,46.14,45.87,46.14,207900.0
2014-04-15 14:40:00,46.14,46.4,46.14,46.39,346500.0,46.14,46.4,46.14,46.39,346500.0
2014-04-15 14:45:00,46.38,46.51,46.32,46.38,371700.0,46.38,46.51,46.32,46.38,371700.0
2014-04-15 14:50:00,46.4,46.75,46.38,46.55,498400.0,46.4,46.75,46.38,46.55,498400.0
2014-04-15 14:55:00,46.53,46.56,46.34,46.36,249900.0,46.53,46.56,46.34,46.36,249900.0
2014-04-15 15:00:00,46.36,46.46,46.22,46.31,359100.0,46.36,46.46,46.22,46.31,359100.0
2014-04-15 15:05:00,46.26,46.3,46.05,46.12,212100.0,46.26,46.3,46.05,46.12,212100.0
2014-04-15 15:10:00,46.12,46.47,46.09,46.43,288400.0,46.12,46.47,46.09,46.43,288400.0
2014-04-15 15:15:00,46.43,46.85,46.37,46.83,452900.0,46.43,46.85,46.37,46.83,452900.0
2014-04-15 15:20:00,46.85,46.85,46.53,46.71,281400.0,46.85,46.85,46.53,46.71,281400.0
2014-04-15 15:25:00,46.67,46.7,46.54,46.69,79800.0,46.67,46.7,46.54,46.69,79800.0
2014-04-15 15:30:00,46.7,46.74,46.47,46.64,180600.0,46.7,46.74,46.47,46.64,180600.0
2014-04-15 15:35:00,46.67,46.68,46.42,46.42,179200.0,46.67,46.68,46.42,46.42,179200.0
2014-04-15 15:40:00,46.42,46.57,46.42,46.47,264600.0,46.42,46.57,46.42,46.47,264600.0
2014-04-15 15:45:00,46.45,46.62,46.42,46.58,213500.0,46.45,46.62,46.42,46.58,213500.0
2014-04-15 15:50:00,46.58,46.61,46.48,46.56,289100.0,46.58,46.61,46.48,46.56,289100.0
2014-04-15 15:55:00,46.56,46.71,46.47,46.63,808500.0,46.56,46.71,46.47,46.63,808500.0
2014-04-16 09:30:00,47.29,47.71,47.14,47.19,772800.0,47.29,47.71,47.14,47.19,772800.0
2014-04-16 09:35:00,47.22,47.32,46.86,47.11,553000.0,47.22,47.32,46.86,47.11,553000.0
2014-04-16 09:40:00,47.12,47.23,46.93,47.0,278600.0,47.12,47.23,46.93,47.0,278600.0
2014-04-16 09:45:00,47.04,47.04,46.67,46.67,406000.0,47.04,47.04,46.67,46.67,406000.0
2014-04-16 09:50:00,46.67,46.86,46.49,46.6,555800.0,46.67,46.86,46.49,46.6,555800.0
2014-04-16 09:55:00,46.58,47.13,46.51,46.82,424900.0,46.58,47.13,46.51,46.82,424900.0
2014-04-16 10:00:00,46.85,46.96,46.67,46.68,254800.0,46.85,46.96,46.67,46.68,254800.0
2014-04-16 10:05:00,46.67,46.89,46.5,46.54,230300.0,46.67,46.89,46.5,46.54,230300.0
2014-04-16 10:10:00,46.58,46.68,46.38,46.42,345100.0,46.58,46.68,46.38,46.42,345100.0
2014-04-16 10:15:00,46.42,46.8,46.37,46.77,154700.0,46.42,46.8,46.37,46.77,154700.0
2014-04-16 10:20:00,46.77,46.97,46.72,46.76,275100.0,46.77,46.97,46.72,46.76,275100.0
2014-04-16 10:25:00,46.83,46.96,46.71,46.73,119000.0,46.83,46.96,46.71,46.73,119000.0
2014-04-16 10:30:00,46.72,46.74,46.57,46.57,128100.0,46.72,46.74,46.57,46.57,128100.0
2014-04-16 10:35:00,46.55,46.64,46.45,46.48,159600.0,46.55,46.64,46.45,46.48,159600.0
2014-04-16 10:40:00,46.46,46.57,46.22,46.25,219100.0,46.46,46.57,46.22,46.25,219100.0
2014-04-16 10:45:00,46.21,46.53,46.19,46.44,216300.0,46.21,46.53,46.19,46.44,216300.0
2014-04-16 10:50:00,46.41,46.56,46.34,46.47,94500.0,46.41,46.56,46.34,46.47,94500.0
2014-04-16 10:55:00,46.44,46.6,46.44,46.5,115500.0,46.44,46.6,46.44,46.5,115500.0
2014-04-16 11:00:00,46.44,46.51,46.29,46.38,126000.0,46.44,46.51,46.29,46.38,126000.0
2014-04-16 11:05:00,46.36,46.7,46.36,46.55,142100.0,46.36,46.7,46.36,46.55,142100.0
2014-04-16 11:10:00,46.54,46.64,46.47,46.63,100800.0,46.54,46.64,46.47,46.63,100800.0
2014-04-16 11:15:00,46.62,46.71,46.59,46.6,149800.0,46.62,46.71,46.59,46.6,149800.0
2014-04-16 11:20:00,46.58,46.65,46.52,46.61,76300.0,46.58,46.65,46.52,46.61,76300.0
2014-04-16 11:25:00,46.64,46.78,46.55,46.77,119000.0,46.64,46.78,46.55,46.77,119000.0
2014-04-16 11:30:00,46.72,46.86,46.65,46.65,85400.0,46.72,46.86,46.65,46.65,85400.0
2014-04-16 11:35:00,46.65,46.66,46.5,46.57,75600.0,46.65,46.66,46.5,46.57,75600.0
2014-04-16 11:40:00,46.58,46.6,46.51,46.51,50400.0,46.58,46.6,46.51,46.51,50400.0
2014-04-16 11:45:00,46.52,46.57,46.47,46.47,42000.0,46.52,46.57,46.47,46.47,42000.0
2014-04-16 11:50:00,46.51,46.71,46.48,46.62,60900.0,46.51,46.71,46.48,46.62,60900.0
2014-04-16 11:55:00,46.63,46.69,46.58,46.66,58100.0,46.63,46.69,46.58,46.66,58100.0
2014-04-16 12:00:00,46.68,46.92,46.64,46.92,246400.0,46.68,46.92,46.64,46.92,246400.0
2014-04-16 12:05:00,46.92,47.07,46.86,46.99,376600.0,46.92,47.07,46.86,46.99,376600.0
2014-04-16 12:10:00,47.0,47.12,46.96,46.97,207900.0,47.0,47.12,46.96,46.97,207900.0
2014-04-16 12:15:00,47.02,47.18,47.02,47.11,223300.0,47.02,47.18,47.02,47.11,223300.0
2014-04-16 12:20:00,47.14,47.14,47.01,47.05,146300.0,47.14,47.14,47.01,47.05,146300.0
2014-04-16 12:25:00,47.03,47.17,46.98,47.04,89600.0,47.03,47.17,46.98,47.04,89600.0
2014-04-16 12:30:00,47.05,47.14,46.86,46.88,88200.0,47.05,47.14,46.86,46.88,88200.0
2014-04-16 12:35:00,46.89,47.0,46.89,46.94,86800.0,46.89,47.0,46.89,46.94,86800.0
2014-04-16 12:40:00,46.89,46.91,46.76,46.8,175000.0,46.89,46.91,46.76,46.8,175000.0
2014-04-16 12:45:00,46.83,46.98,46.8,46.92,84700.0,46.83,46.98,46.8,46.92,84700.0
2014-04-16 12:50:00,46.93,47.09,46.93,47.09,62300.0,46.93,47.09,46.93,47.09,62300.0
2014-04-16 12:55:00,47.08,47.1,46.78,46.78,85400.0,47.08,47.1,46.78,46.78,85400.0
2014-04-16 13:00:00,46.81,46.91,46.64,46.7,126000.0,46.81,46.91,46.64,46.7,126000.0
2014-04-16 13:05:00,46.68,46.77,46.59,46.68,170800.0,46.68,46.77,46.59,46.68,170800.0
2014-04-16 13:10:00,46.69,46.71,46.59,46.68,258300.0,46.69,46.71,46.59,46.68,258300.0
2014-04-16 13:15:00,46.7,46.89,46.69,46.76,116200.0,46.7,46.89,46.69,46.76,116200.0
2014-04-16 13:20:00,46.75,46.86,46.68,46.74,63700.0,46.75,46.86,46.68,46.74,63700.0
2014-04-16 13:25:00,46.78,46.84,46.68,46.69,41300.0,46.78,46.84,46.68,46.69,41300.0
2014-04-16 13:30:00,46.69,46.71,46.56,46.56,95200.0,46.69,46.71,46.56,46.56,95200.0
2014-04-16 13:35:00,46.61,46.67,46.52,46.67,107100.0,46.61,46.67,46.52,46.67,107100.0
2014-04-16 13:40:00,46.67,46.72,46.6,46.6,39200.0,46.67,46.72,46.6,46.6,39200.0
2014-04-16 13:45:00,46.63,46.74,46.57,46.64,48300.0,46.63,46.74,46.57,46.64,48300.0
2014-04-16 13:50:00,46.66,46.68,46.59,46.68,28700.0,46.66,46.68,46.59,46.68,28700.0
2014-04-16 13:55:00,46.66,46.77,46.62,46.77,47600.0,46.66,46.77,46.62,46.77,47600.0
2014-04-16 14:00:00,46.76,46.82,46.69,46.74,100100.0,46.76,46.82,46.69,46.74,100100.0
2014-04-16 14:05:00,46.75,46.79,46.71,46.79,36400.0,46.75,46.79,46.71,46.79,36400.0
2014-04-16 14:10:00,46.81,46.86,46.77,46.86,65800.0,46.81,46.86,46.77,46.86,65800.0
2014-04-16 14:15:00,46.82,46.86,46.69,46.82,136500.0,46.82,46.86,46.69,46.82,136500.0
2014-04-16 14:20:00,46.76,46.98,46.71,46.87,120400.0,46.76,46.98,46.71,46.87,120400.0
2014-04-16 14:25:00,46.86,47.04,46.86,46.87,95200.0,46.86,47.04,46.86,46.87,95200.0
2014-04-16 14:30:00,46.91,47.04,46.9,46.96,71400.0,46.91,47.04,46.9,46.96,71400.0
2014-04-16 14:35:00,46.97,47.01,46.9,46.99,53900.0,46.97,47.01,46.9,46.99,53900.0
2014-04-16 14:40:00,46.98,47.04,46.89,47.01,104300.0,46.98,47.04,46.89,47.01,104300.0
2014-04-16 14:45:00,47.01,47.12,47.0,47.11,149100.0,47.01,47.12,47.0,47.11,149100.0
2014-04-16 14:50:00,47.1,47.2,47.07,47.15,203700.0,47.1,47.2,47.07,47.15,203700.0
2014-04-16 14:55:00,47.15,47.29,47.12,47.27,119000.0,47.15,47.29,47.12,47.27,119000.0
2014-04-16 15:00:00,47.26,47.28,47.11,47.17,140000.0,47.26,47.28,47.11,47.17,140000.0
2014-04-16 15:05:00,47.18,47.21,47.1,47.2,77000.0,47.18,47.21,47.1,47.2,77000.0
2014-04-16 15:10:00,47.2,47.22,47.1,47.14,84000.0,47.2,47.22,47.1,47.14,84000.0
2014-04-16 15:15:00,47.15,47.18,47.08,47.17,53200.0,47.15,47.18,47.08,47.17,53200.0
2014-04-16 15:20:00,47.17,47.18,47.09,47.18,54600.0,47.17,47.18,47.09,47.18,54600.0
2014-04-16 15:25:00,47.15,47.28,47.14,47.27,107100.0,47.15,47.28,47.14,47.27,107100.0
2014-04-16 15:30:00,47.27,47.28,47.12,47.12,154700.0,47.27,47.28,47.12,47.12,154700.0
2014-04-16 15:35:00,47.1,47.29,47.1,47.28,157500.0,47.1,47.29,47.1,47.28,157500.0
2014-04-16 15:40:00,47.29,47.34,47.24,47.34,210000.0,47.29,47.34,47.24,47.34,210000.0
2014-04-16 15:45:00,47.33,47.37,47.27,47.34,193200.0,47.33,47.37,47.27,47.34,193200.0
2014-04-16 15:50:00,47.32,47.38,47.24,47.33,312900.0,47.32,47.38,47.24,47.33,312900.0
2014-04-16 15:55:00,47.34,47.39,47.31,47.37,350000.0,47.34,47.39,47.31,47.37,350000.0
2014-04-17 09:30:00,48.11,48.21,47.5,47.85,1135400.0,48.11,48.21,47.5,47.85,1135400.0
2014-04-17 09:35:00,47.85,48.36,47.68,48.35,702800.0,47.85,48.36,47.68,48.35,702800.0
2014-04-17 09:40:00,48.35,48.45,48.16,48.22,677600.0,48.35,48.45,48.16,48.22,677600.0
2014-04-17 09:45:00,48.18,48.22,47.57,47.65,575400.0,48.18,48.22,47.57,47.65,575400.0
2014-04-17 09:50:00,47.62,47.69,47.5,47.59,620200.0,47.62,47.69,47.5,47.59,620200.0
2014-04-17 09:55:00,47.56,48.0,47.56,47.95,391300.0,47.56,48.0,47.56,47.95,391300.0
2014-04-17 10:00:00,47.99,48.04,47.79,47.88,343700.0,47.99,48.04,47.79,47.88,343700.0
2014-04-17 10:05:00,47.89,47.93,47.6,47.71,186900.0,47.89,47.93,47.6,47.71,186900.0
2014-04-17 10:10:00,47.73,48.04,47.73,48.0,237300.0,47.73,48.04,47.73,48.0,237300.0
2014-04-17 10:15:00,48.04,48.05,47.79,47.86,183400.0,48.04,48.05,47.79,47.86,183400.0
2014-04-17 10:20:00,47.9,48.26,47.87,48.23,355600.0,47.9,48.26,47.87,48.23,355600.0
2014-04-17 10:25:00,48.22,48.34,48.06,48.19,298900.0,48.22,48.34,48.06,48.19,298900.0
2014-04-17 10:30:00,48.21,48.25,48.05,48.24,320600.0,48.21,48.25,48.05,48.24,320600.0
2014-04-17 10:35:00,48.19,48.41,48.18,48.4,329700.0,48.19,48.41,48.18,48.4,329700.0
2014-04-17 10:40:00,48.36,48.52,48.36,48.38,539700.0,48.36,48.52,48.36,48.38,539700.0
2014-04-17 10:45:00,48.38,48.45,48.3,48.33,373800.0,48.38,48.45,48.3,48.33,373800.0
2014-04-17 10:50:00,48.32,48.43,48.32,48.37,448000.0,48.32,48.43,48.32,48.37,448000.0
2014-04-17 10:55:00,48.36,48.4,48.28,48.34,405300.0,48.36,48.4,48.28,48.34,405300.0
2014-04-17 11:00:00,48.36,48.6,48.36,48.6,392700.0,48.36,48.6,48.36,48.6,392700.0
2014-04-17 11:05:00,48.6,48.78,48.57,48.78,687400.0,48.6,48.78,48.57,48.78,687400.0
2014-04-17 11:10:00,48.79,48.88,48.68,48.68,525000.0,48.79,48.88,48.68,48.68,525000.0
2014-04-17 11:15:00,48.68,48.75,48.5,48.74,264600.0,48.68,48.75,48.5,48.74,264600.0
2014-04-17 11:20:00,48.73,48.84,48.64,48.78,286300.0,48.73,48.84,48.64,48.78,286300.0
2014-04-17 11:25:00,48.8,48.86,48.66,48.68,335300.0,48.8,48.86,48.66,48.68,335300.0
2014-04-17 11:30:00,48.66,48.85,48.61,48.64,187600.0,48.66,48.85,48.61,48.64,187600.0
2014-04-17 11:35:00,48.62,48.62,48.46,48.56,354900.0,48.62,48.62,48.46,48.56,354900.0
2014-04-17 11:40:00,48.55,48.65,48.51,48.6,280700.0,48.55,48.65,48.51,48.6,280700.0
2014-04-17 11:45:00,48.62,48.68,48.54,48.59,117600.0,48.62,48.68,48.54,48.59,117600.0
2014-04-17 11:50:00,48.58,48.62,48.43,48.58,310800.0,48.58,48.62,48.43,48.58,310800.0
2014-04-17 11:55:00,48.55,48.62,48.49,48.58,95200.0,48.55,48.62,48.49,48.58,95200.0
2014-04-17 12:00:00,48.59,48.8,48.55,48.71,230300.0,48.59,48.8,48.55,48.71,230300.0
2014-04-17 12:05:00,48.68,48.79,48.66,48.69,147000.0,48.68,48.79,48.66,48.69,147000.0
2014-04-17 12:10:00,48.71,48.72,48.57,48.63,123200.0,48.71,48.72,48.57,48.63,123200.0
2014-04-17 12:15:00,48.65,48.83,48.63,48.81,298900.0,48.65,48.83,48.63,48.81,298900.0
2014-04-17 12:20:00,48.82,48.82,48.65,48.68,205100.0,48.82,48.82,48.65,48.68,205100.0
2014-04-17 12:25:00,48.69,48.84,48.67,48.83,186200.0,48.69,48.84,48.67,48.83,186200.0
2014-04-17 12:30:00,48.82,48.89,48.61,48.62,372400.0,48.82,48.89,48.61,48.62,372400.0
2014-04-17 12:35:00,48.61,48.79,48.6,48.76,148400.0,48.61,48.79,48.6,48.76,148400.0
2014-04-17 12:40:00,48.77,48.83,48.71,48.71,93100.0,48.77,48.83,48.71,48.71,93100.0
2014-04-17 12:45:00,48.71,48.83,48.67,48.83,128800.0,48.71,48.83,48.67,48.83,128800.0
2014-04-17 12:50:00,48.84,49.0,48.84,49.0,310800.0,48.84,49.0,48.84,49.0,310800.0
2014-04-17 12:55:00,49.01,49.14,48.99,49.01,321300.0,49.01,49.14,48.99,49.01,321300.0
2014-04-17 13:00:00,49.01,49.12,48.94,49.07,151200.0,49.01,49.12,48.94,49.07,151200.0
2014-04-17 13:05:00,49.07,49.12,48.98,49.12,124600.0,49.07,49.12,48.98,49.12,124600.0
2014-04-17 13:10:00,49.1,49.27,49.09,49.19,261800.0,49.1,49.27,49.09,49.19,261800.0
2014-04-17 13:15:00,49.22,49.29,49.13,49.13,289800.0,49.22,49.29,49.13,49.13,289800.0
2014-04-17 13:20:00,49.13,49.28,49.11,49.28,221200.0,49.13,49.28,49.11,49.28,221200.0
2014-04-17 13:25:00,49.27,49.36,49.25,49.32,245700.0,49.27,49.36,49.25,49.32,245700.0
2014-04-17 13:30:00,49.32,49.62,49.32,49.62,495600.0,49.32,49.62,49.32,49.62,495600.0
2014-04-17 13:35:00,49.61,49.96,49.52,49.91,812000.0,49.61,49.96,49.52,49.91,812000.0
2014-04-17 13:40:00,49.92,49.92,49.63,49.63,539700.0,49.92,49.92,49.63,49.63,539700.0
2014-04-17 13:45:00,49.63,49.71,49.57,49.68,244300.0,49.63,49.71,49.57,49.68,244300.0
2014-04-17 13:50:00,49.68,49.7,49.54,49.62,190400.0,49.68,49.7,49.54,49.62,190400.0
2014-04-17 13:55:00,49.61,49.64,49.47,49.57,373800.0,49.61,49.64,49.47,49.57,373800.0
2014-04-17 14:00:00,49.59,49.84,49.57,49.68,373800.0,49.59,49.84,49.57,49.68,373800.0
2014-04-17 14:05:00,49.66,49.81,49.66,49.76,210700.0,49.66,49.81,49.66,49.76,210700.0
2014-04-17 14:10:00,49.75,49.77,49.6,49.62,94500.0,49.75,49.77,49.6,49.62,94500.0
2014-04-17 14:15:00,49.62,49.62,49.44,49.47,407400.0,49.62,49.62,49.44,49.47,407400.0
2014-04-17 14:20:00,49.48,49.64,49.39,49.58,316400.0,49.48,49.64,49.39,49.58,316400.0
2014-04-17 14:25:00,49.59,49.69,49.5,49.5,137900.0,49.59,49.69,49.5,49.5,137900.0
2014-04-17 14:30:00,49.54,49.6,49.47,49.5,110600.0,49.54,49.6,49.47,49.5,110600.0
2014-04-17 14:35:00,49.51,49.52,49.43,49.44,91000.0,49.51,49.52,49.43,49.44,91000.0
2014-04-17 14:40:00,49.43,49.51,49.41,49.44,139300.0,49.43,49.51,49.41,49.44,139300.0
2014-04-17 14:45:00,49.43,49.49,49.41,49.41,105700.0,49.43,49.49,49.41,49.41,105700.0
2014-04-17 14:50:00,49.42,49.52,49.41,49.49,147000.0,49.42,49.52,49.41,49.49,147000.0
2014-04-17 14:55:00,49.48,49.5,49.36,49.38,319200.0,49.48,49.5,49.36,49.38,319200.0
2014-04-17 15:00:00,49.4,49.4,49.29,49.3,158200.0,49.4,49.4,49.29,49.3,158200.0
2014-04-17 15:05:00,49.32,49.45,49.29,49.43,134400.0,49.32,49.45,49.29,49.43,134400.0
2014-04-17 15:10:00,49.46,49.47,49.39,49.43,161000.0,49.46,49.47,49.39,49.43,161000.0
2014-04-17 15:15:00,49.44,49.48,49.32,49.38,177800.0,49.44,49.48,49.32,49.38,177800.0
2014-04-17 15:20:00,49.37,49.41,49.35,49.37,101500.0,49.37,49.41,49.35,49.37,101500.0
2014-04-17 15:25:00,49.37,49.39,49.25,49.26,308700.0,49.37,49.39,49.25,49.26,308700.0
2014-04-17 15:30:00,49.26,49.29,49.18,49.26,392700.0,49.26,49.29,49.18,49.26,392700.0
2014-04-17 15:35:00,49.29,49.32,49.26,49.26,301700.0,49.29,49.32,49.26,49.26,301700.0
2014-04-17 15:40:00,49.27,49.3,49.25,49.26,380800.0,49.27,49.3,49.25,49.26,380800.0
2014-04-17 15:45:00,49.26,49.42,49.24,49.41,736400.0,49.26,49.42,49.24,49.41,736400.0
2014-04-17 15:50:00,49.41,49.42,49.36,49.39,652400.0,49.41,49.42,49.36,49.39,652400.0
2014-04-17 15:55:00,49.37,49.43,49.35,49.39,991200.0,49.37,49.43,49.35,49.39,991200.0
2014-04-21 09:30:00,49.9,49.91,49.02,49.2,1493100.0,49.9,49.91,49.02,49.2,1493100.0
2014-04-21 09:35:00,49.11,49.43,48.58,48.68,1092000.0,49.11,49.43,48.58,48.68,1092000.0
2014-04-21 09:40:00,48.65,48.97,48.46,48.79,1194200.0,48.65,48.97,48.46,48.79,1194200.0
2014-04-21 09:45:00,48.85,49.0,48.58,48.77,493500.0,48.85,49.0,48.58,48.77,493500.0
2014-04-21 09:50:00,48.74,48.9,48.6,48.69,352800.0,48.74,48.9,48.6,48.69,352800.0
2014-04-21 09:55:00,48.67,49.02,48.67,48.89,303100.0,48.67,49.02,48.67,48.89,303100.0
2014-04-21 10:00:00,48.95,49.28,48.89,49.27,429100.0,48.95,49.28,48.89,49.27,429100.0
2014-04-21 10:05:00,49.26,49.33,48.86,49.09,476000.0,49.26,49.33,48.86,49.09,476000.0
2014-04-21 10:10:00,49.1,49.1,48.8,48.83,219800.0,49.1,49.1,48.8,48.83,219800.0
2014-04-21 10:15:00,48.86,48.91,48.71,48.73,184800.0,48.86,48.91,48.71,48.73,184800.0
2014-04-21 10:20:00,48.71,48.97,48.64,48.8,410200.0,48.71,48.97,48.64,48.8,410200.0
2014-04-21 10:25:00,48.76,48.84,48.65,48.72,317800.0,48.76,48.84,48.65,48.72,317800.0
2014-04-21 10:30:00,48.72,48.72,48.5,48.66,481600.0,48.72,48.72,48.5,48.66,481600.0
2014-04-21 10:35:00,48.59,48.59,48.33,48.36,405300.0,48.59,48.59,48.33,48.36,405300.0
2014-04-21 10:40:00,48.34,48.64,48.34,48.52,373100.0,48.34,48.64,48.34,48.52,373100.0
2014-04-21 10:45:00,48.51,48.64,48.44,48.56,312900.0,48.51,48.64,48.44,48.56,312900.0
2014-04-21 10:50:00,48.56,48.67,48.45,48.65,291900.0,48.56,48.67,48.45,48.65,291900.0
2014-04-21 10:55:00,48.67,48.81,48.56,48.72,322000.0,48.67,48.81,48.56,48.72,322000.0
2014-04-21 11:00:00,48.74,48.85,48.64,48.67,381500.0,48.74,48.85,48.64,48.67,381500.0
2014-04-21 11:05:00,48.66,48.83,48.66,48.81,195300.0,48.66,48.83,48.66,48.81,195300.0
2014-04-21 11:10:00,48.82,49.07,48.8,48.93,378000.0,48.82,49.07,48.8,48.93,378000.0
2014-04-21 11:15:00,48.94,48.95,48.82,48.95,205800.0,48.94,48.95,48.82,48.95,205800.0
2014-04-21 11:20:00,48.94,48.98,48.86,48.93,202300.0,48.94,48.98,48.86,48.93,202300.0
2014-04-21 11:25:00,48.94,48.94,48.74,48.78,182700.0,48.94,48.94,48.74,48.78,182700.0
2014-04-21 11:30:00,48.78,48.82,48.72,48.74,256200.0,48.78,48.82,48.72,48.74,256200.0
2014-04-21 11:35:00,48.74,48.78,48.71,48.78,137200.0,48.74,48.78,48.71,48.78,137200.0
2014-04-21 11:40:00,48.78,48.96,48.72,48.94,200200.0,48.78,48.96,48.72,48.94,200200.0
2014-04-21 11:45:00,48.99,49.0,48.89,48.98,229600.0,48.99,49.0,48.89,48.98,229600.0
2014-04-21 11:50:00,48.99,49.21,48.93,49.15,329700.0,48.99,49.21,48.93,49.15,329700.0
2014-04-21 11:55:00,49.15,49.21,49.1,49.1,194600.0,49.15,49.21,49.1,49.1,194600.0
2014-04-21 12:00:00,49.13,49.23,49.02,49.23,245000.0,49.13,49.23,49.02,49.23,245000.0
2014-04-21 12:05:00,49.23,49.38,49.17,49.38,415800.0,49.23,49.38,49.17,49.38,415800.0
2014-04-21 12:10:00,49.38,49.38,49.23,49.28,340200.0,49.38,49.38,49.23,49.28,340200.0
2014-04-21 12:15:00,49.29,49.39,49.2,49.21,174300.0,49.29,49.39,49.2,49.21,174300.0
2014-04-21 12:20:00,49.26,49.27,49.08,49.13,232400.0,49.26,49.27,49.08,49.13,232400.0
2014-04-21 12:25:00,49.13,49.23,48.98,49.22,199500.0,49.13,49.23,48.98,49.22,199500.0
2014-04-21 12:30:00,49.19,49.23,48.99,49.05,117600.0,49.19,49.23,48.99,49.05,117600.0
2014-04-21 12:35:00,49.0,49.07,48.91,48.95,197400.0,49.0,49.07,48.91,48.95,197400.0
2014-04-21 12:40:00,48.97,49.2,48.92,49.14,171500.0,48.97,49.2,48.92,49.14,171500.0
2014-04-21 12:45:00,49.14,49.15,48.96,48.99,94500.0,49.14,49.15,48.96,48.99,94500.0
2014-04-21 12:50:00,48.99,49.25,48.93,49.25,148400.0,48.99,49.25,48.93,49.25,148400.0
2014-04-21 12:55:00,49.24,49.27,49.1,49.14,161700.0,49.24,49.27,49.1,49.14,161700.0
2014-04-21 13:00:00,49.14,49.19,49.01,49.08,202300.0,49.14,49.19,49.01,49.08,202300.0
2014-04-21 13:05:00,49.07,49.16,49.0,49.12,141400.0,49.07,49.16,49.0,49.12,141400.0
2014-04-21 13:10:00,49.15,49.17,49.02,49.04,106400.0,49.15,49.17,49.02,49.04,106400.0
2014-04-21 13:15:00,49.07,49.27,49.07,49.25,244300.0,49.07,49.27,49.07,49.25,244300.0
2014-04-21 13:20:00,49.27,49.28,49.16,49.16,106400.0,49.27,49.28,49.16,49.16,106400.0
2014-04-21 13:25:00,49.16,49.27,49.14,49.2,132300.0,49.16,49.27,49.14,49.2,132300.0
2014-04-21 13:30:00,49.2,49.25,49.03,49.14,161000.0,49.2,49.25,49.03,49.14,161000.0
2014-04-21 13:35:00,49.14,49.17,49.11,49.13,87500.0,49.14,49.17,49.11,49.13,87500.0
2014-04-21 13:40:00,49.12,49.26,49.08,49.26,151200.0,49.12,49.26,49.08,49.26,151200.0
2014-04-21 13:45:00,49.28,49.33,49.21,49.28,305900.0,49.28,49.33,49.21,49.28,305900.0
2014-04-21 13:50:00,49.28,49.49,49.28,49.41,317100.0,49.28,49.49,49.28,49.41,317100.0
2014-04-21 13:55:00,49.41,49.6,49.38,49.59,319900.0,49.41,49.6,49.38,49.59,319900.0
2014-04-21 14:00:00,49.59,49.59,49.48,49.52,375900.0,49.59,49.59,49.48,49.52,375900.0
2014-04-21 14:05:00,49.52,49.59,49.47,49.51,329000.0,49.52,49.59,49.47,49.51,329000.0
2014-04-21 14:10:00,49.55,49.56,49.37,49.49,202300.0,49.55,49.56,49.37,49.49,202300.0
2014-04-21 14:15:00,49.48,49.59,49.46,49.53,386400.0,49.48,49.59,49.46,49.53,386400.0
2014-04-21 14:20:00,49.53,49.59,49.51,49.57,214900.0,49.53,49.59,49.51,49.57,214900.0
2014-04-21 14:25:00,49.55,49.59,49.5,49.56,304500.0,49.55,49.59,49.5,49.56,304500.0
2014-04-21 14:30:00,49.57,49.57,49.42,49.43,224700.0,49.57,49.57,49.42,49.43,224700.0
2014-04-21 14:35:00,49.43,49.47,49.37,49.47,141400.0,49.43,49.47,49.37,49.47,141400.0
2014-04-21 14:40:00,49.47,49.49,49.37,49.42,124600.0,49.47,49.49,49.37,49.42,124600.0
2014-04-21 14:45:00,49.41,49.54,49.39,49.47,173600.0,49.41,49.54,49.39,49.47,173600.0
2014-04-21 14:50:00,49.5,49.57,49.43,49.55,161700.0,49.5,49.57,49.43,49.55,161700.0
2014-04-21 14:55:00,49.54,49.59,49.52,49.57,191100.0,49.54,49.59,49.52,49.57,191100.0
2014-04-21 15:00:00,49.57,49.67,49.46,49.58,415100.0,49.57,49.67,49.46,49.58,415100.0
2014-04-21 15:05:00,49.58,49.74,49.57,49.69,602000.0,49.58,49.74,49.57,49.69,602000.0
2014-04-21 15:10:00,49.67,49.82,49.66,49.8,437500.0,49.67,49.82,49.66,49.8,437500.0
2014-04-21 15:15:00,49.79,49.82,49.7,49.8,381500.0,49.79,49.82,49.7,49.8,381500.0
2014-04-21 15:20:00,49.77,49.79,49.69,49.69,462000.0,49.77,49.79,49.69,49.69,462000.0
2014-04-21 15:25:00,49.69,49.76,49.68,49.71,402500.0,49.69,49.76,49.68,49.71,402500.0
2014-04-21 15:30:00,49.69,49.71,49.51,49.57,389200.0,49.69,49.71,49.51,49.57,389200.0
2014-04-21 15:35:00,49.6,49.6,49.45,49.55,490000.0,49.6,49.6,49.45,49.55,490000.0
2014-04-21 15:40:00,49.56,49.62,49.42,49.43,459900.0,49.56,49.62,49.42,49.43,459900.0
2014-04-21 15:45:00,49.43,49.53,49.31,49.53,732900.0,49.43,49.53,49.31,49.53,732900.0
2014-04-21 15:50:00,49.53,49.78,49.52,49.76,1193500.0,49.53,49.78,49.52,49.76,1193500.0
2014-04-21 15:55:00,49.78,49.82,49.7,49.78,1170400.0,49.78,49.82,49.7,49.78,1170400.0
2014-04-22 09:30:00,53.8,54.41,53.29,53.29,5171600.0,53.8,54.41,53.29,53.29,5171600.0
2014-04-22 09:35:00,53.3,53.57,52.96,53.3,2817500.0,53.3,53.57,52.96,53.3,2817500.0
2014-04-22 09:40:00,53.37,53.39,52.74,52.74,2660000.0,53.37,53.39,52.74,52.74,2660000.0
2014-04-22 09:45:00,52.75,53.51,52.67,53.48,2055200.0,52.75,53.51,52.67,53.48,2055200.0
2014-04-22 09:50:00,53.48,53.8,53.32,53.32,1563800.0,53.48,53.8,53.32,53.32,1563800.0
2014-04-22 09:55:00,53.32,53.63,53.22,53.23,609700.0,53.32,53.63,53.22,53.23,609700.0
2014-04-22 10:00:00,53.22,53.49,52.98,53.01,956200.0,53.22,53.49,52.98,53.01,956200.0
2014-04-22 10:05:00,53.0,53.14,52.62,52.66,2144800.0,53.0,53.14,52.62,52.66,2144800.0
2014-04-22 10:10:00,52.66,53.04,52.42,52.96,1764700.0,52.66,53.04,52.42,52.96,1764700.0
2014-04-22 10:15:00,52.97,52.99,52.61,52.86,765100.0,52.97,52.99,52.61,52.86,765100.0
2014-04-22 10:20:00,52.86,53.21,52.75,52.85,812700.0,52.86,53.21,52.75,52.85,812700.0
2014-04-22 10:25:00,52.84,53.14,52.8,53.01,553700.0,52.84,53.14,52.8,53.01,553700.0
2014-04-22 10:30:00,53.03,53.39,52.96,53.32,980000.0,53.03,53.39,52.96,53.32,980000.0
2014-04-22 10:35:00,53.33,53.5,53.19,53.19,812700.0,53.33,53.5,53.19,53.19,812700.0
2014-04-22 10:40:00,53.17,53.23,53.0,53.01,408800.0,53.17,53.23,53.0,53.01,408800.0
2014-04-22 10:45:00,53.03,53.07,52.81,52.84,744100.0,53.03,53.07,52.81,52.84,744100.0
2014-04-22 10:50:00,52.83,53.14,52.83,53.04,471800.0,52.83,53.14,52.83,53.04,471800.0
2014-04-22 10:55:00,53.04,53.14,52.88,53.02,370300.0,53.04,53.14,52.88,53.02,370300.0
2014-04-22 11:00:00,53.08,53.37,53.06,53.24,639100.0,53.08,53.37,53.06,53.24,639100.0
2014-04-22 11:05:00,53.2,53.48,53.06,53.11,542500.0,53.2,53.48,53.06,53.11,542500.0
2014-04-22 11:10:00,53.09,53.27,53.01,53.05,349300.0,53.09,53.27,53.01,53.05,349300.0
2014-04-22 11:15:00,53.04,53.14,52.9,53.08,383600.0,53.04,53.14,52.9,53.08,383600.0
2014-04-22 11:20:00,53.08,53.11,52.92,52.95,175700.0,53.08,53.11,52.92,52.95,175700.0
2014-04-22 11:25:00,52.94,52.94,52.79,52.87,634200.0,52.94,52.94,52.79,52.87,634200.0
2014-04-22 11:30:00,52.87,52.94,52.79,52.84,415800.0,52.87,52.94,52.79,52.84,415800.0
2014-04-22 11:35:00,52.83,52.9,52.74,52.75,500500.0,52.83,52.9,52.74,52.75,500500.0
2014-04-22 11:40:00,52.75,52.96,52.73,52.84,464100.0,52.75,52.96,52.73,52.84,464100.0
2014-04-22 11:45:00,52.83,52.91,52.69,52.8,431900.0,52.83,52.91,52.69,52.8,431900.0
2014-04-22 11:50:00,52.8,52.89,52.74,52.87,242200.0,52.8,52.89,52.74,52.87,242200.0
2014-04-22 11:55:00,52.86,52.88,52.65,52.67,237300.0,52.86,52.88,52.65,52.67,237300.0
2014-04-22 12:00:00,52.68,52.81,52.59,52.74,289800.0,52.68,52.81,52.59,52.74,289800.0
2014-04-22 12:05:00,52.71,52.92,52.69,52.92,421400.0,52.71,52.92,52.69,52.92,421400.0
2014-04-22 12:10:00,52.89,53.05,52.86,52.91,389200.0,52.89,53.05,52.86,52.91,389200.0
2014-04-22 12:15:00,52.92,52.99,52.81,52.86,548800.0,52.92,52.99,52.81,52.86,548800.0
2014-04-22 12:20:00,52.83,52.88,52.74,52.84,242900.0,52.83,52.88,52.74,52.84,242900.0
2014-04-22 12:25:00,52.82,52.88,52.8,52.8,129500.0,52.82,52.88,52.8,52.8,129500.0
2014-04-22 12:30:00,52.81,52.87,52.44,52.46,597800.0,52.81,52.87,52.44,52.46,597800.0
2014-04-22 12:35:00,52.45,52.55,52.22,52.33,827400.0,52.45,52.55,52.22,52.33,827400.0
2014-04-22 12:40:00,52.34,52.57,52.22,52.47,588700.0,52.34,52.57,52.22,52.47,588700.0
2014-04-22 12:45:00,52.43,52.5,52.38,52.44,257600.0,52.43,52.5,52.38,52.44,257600.0
2014-04-22 12:50:00,52.43,52.46,52.13,52.2,736400.0,52.43,52.46,52.13,52.2,736400.0
2014-04-22 12:55:00,52.21,52.39,52.12,52.35,541800.0,52.21,52.39,52.12,52.35,541800.0
2014-04-22 13:00:00,52.35,52.46,52.22,52.43,278600.0,52.35,52.46,52.22,52.43,278600.0
2014-04-22 13:05:00,52.42,52.66,52.39,52.65,362600.0,52.42,52.66,52.39,52.65,362600.0
2014-04-22 13:10:00,52.65,52.65,52.5,52.64,235200.0,52.65,52.65,52.5,52.64,235200.0
2014-04-22 13:15:00,52.64,52.64,52.42,52.53,219100.0,52.64,52.64,52.42,52.53,219100.0
2014-04-22 13:20:00,52.55,52.78,52.55,52.71,536200.0,52.55,52.78,52.55,52.71,536200.0
2014-04-22 13:25:00,52.69,52.73,52.64,52.65,191800.0,52.69,52.73,52.64,52.65,191800.0
2014-04-22 13:30:00,52.67,52.67,52.49,52.49,151900.0,52.67,52.67,52.49,52.49,151900.0
2014-04-22 13:35:00,52.52,52.62,52.43,52.43,217000.0,52.52,52.62,52.43,52.43,217000.0
2014-04-22 13:40:00,52.43,52.49,52.15,52.21,690900.0,52.43,52.49,52.15,52.21,690900.0
2014-04-22 13:45:00,52.27,52.33,52.12,52.24,532000.0,52.27,52.33,52.12,52.24,532000.0
2014-04-22 13:50:00,52.22,52.54,52.21,52.49,430500.0,52.22,52.54,52.21,52.49,430500.0
2014-04-22 13:55:00,52.5,52.6,52.5,52.56,224700.0,52.5,52.6,52.5,52.56,224700.0
2014-04-22 14:00:00,52.58,52.58,52.42,52.52,263200.0,52.58,52.58,52.42,52.52,263200.0
2014-04-22 14:05:00,52.5,52.76,52.5,52.76,426300.0,52.5,52.76,52.5,52.76,426300.0
2014-04-22 14:10:00,52.75,52.78,52.66,52.75,258300.0,52.75,52.78,52.66,52.75,258300.0
2014-04-22 14:15:00,52.73,52.87,52.67,52.75,359800.0,52.73,52.87,52.67,52.75,359800.0
2014-04-22 14:20:00,52.75,52.77,52.66,52.72,244300.0,52.75,52.77,52.66,52.72,244300.0
2014-04-22 14:25:00,52.71,52.85,52.71,52.73,151200.0,52.71,52.85,52.71,52.73,151200.0
2014-04-22 14:30:00,52.76,52.84,52.72,52.78,202300.0,52.76,52.84,52.72,52.78,202300.0
2014-04-22 14:35:00,52.81,52.99,52.78,52.87,581000.0,52.81,52.99,52.78,52.87,581000.0
2014-04-22 14:40:00,52.9,52.9,52.67,52.74,440300.0,52.9,52.9,52.67,52.74,440300.0
2014-04-22 14:45:00,52.74,52.76,52.63,52.69,232400.0,52.74,52.76,52.63,52.69,232400.0
2014-04-22 14:50:00,52.67,52.91,52.67,52.78,672000.0,52.67,52.91,52.67,52.78,672000.0
2014-04-22 14:55:00,52.77,52.83,52.63,52.64,321300.0,52.77,52.83,52.63,52.64,321300.0
2014-04-22 15:00:00,52.61,52.92,52.55,52.85,646100.0,52.61,52.92,52.55,52.85,646100.0
2014-04-22 15:05:00,52.85,53.17,52.82,53.11,608300.0,52.85,53.17,52.82,53.11,608300.0
2014-04-22 15:10:00,53.11,53.13,52.95,53.05,388500.0,53.11,53.13,52.95,53.05,388500.0
2014-04-22 15:15:00,53.05,53.07,52.92,52.97,175700.0,53.05,53.07,52.92,52.97,175700.0
2014-04-22 15:20:00,52.98,53.06,52.97,53.04,138600.0,52.98,53.06,52.97,53.04,138600.0
2014-04-22 15:25:00,53.06,53.06,52.86,52.87,400400.0,53.06,53.06,52.86,52.87,400400.0
2014-04-22 15:30:00,52.87,53.19,52.87,53.19,494200.0,52.87,53.19,52.87,53.19,494200.0
2014-04-22 15:35:00,53.19,53.21,52.94,52.99,421400.0,53.19,53.21,52.94,52.99,421400.0
2014-04-22 15:40:00,52.98,53.09,52.88,53.07,410200.0,52.98,53.09,52.88,53.07,410200.0
2014-04-22 15:45:00,53.07,53.29,52.97,53.28,839300.0,53.07,53.29,52.97,53.28,839300.0
2014-04-22 15:50:00,53.27,53.28,53.08,53.11,730800.0,53.27,53.28,53.08,53.11,730800.0
2014-04-22 15:55:00,53.12,53.32,53.07,53.32,1404900.0,53.12,53.32,53.07,53.32,1404900.0
2014-04-23 09:30:00,51.93,52.5,51.71,52.18,2482200.0,51.93,52.5,51.71,52.18,2482200.0
2014-04-23 09:35:00,52.2,52.28,51.51,51.96,1474900.0,52.2,52.28,51.51,51.96,1474900.0
2014-04-23 09:40:00,51.96,52.29,51.86,51.97,1052800.0,51.96,52.29,51.86,51.97,1052800.0
2014-04-23 09:45:00,51.97,52.07,51.46,51.51,1211000.0,51.97,52.07,51.46,51.51,1211000.0
2014-04-23 09:50:00,51.47,51.95,51.47,51.92,875000.0,51.47,51.95,51.47,51.92,875000.0
2014-04-23 09:55:00,51.92,52.03,51.71,51.86,436800.0,51.92,52.03,51.71,51.86,436800.0
2014-04-23 10:00:00,51.85,51.85,51.34,51.48,952000.0,51.85,51.85,51.34,51.48,952000.0
2014-04-23 10:05:00,51.48,51.69,51.39,51.52,580300.0,51.48,51.69,51.39,51.52,580300.0
2014-04-23 10:10:00,51.53,51.67,51.47,51.55,407400.0,51.53,51.67,51.47,51.55,407400.0
2014-04-23 10:15:00,51.55,51.68,51.4,51.49,568400.0,51.55,51.68,51.4,51.49,568400.0
2014-04-23 10:20:00,51.47,51.83,51.43,51.65,525000.0,51.47,51.83,51.43,51.65,525000.0
2014-04-23 10:25:00,51.65,51.84,51.58,51.64,350700.0,51.65,51.84,51.58,51.64,350700.0
2014-04-23 10:30:00,51.61,51.63,51.39,51.41,415100.0,51.61,51.63,51.39,51.41,415100.0
2014-04-23 10:35:00,51.4,51.49,51.2,51.39,908600.0,51.4,51.49,51.2,51.39,908600.0
2014-04-23 10:40:00,51.43,51.57,51.29,51.41,431200.0,51.43,51.57,51.29,51.41,431200.0
2014-04-23 10:45:00,51.42,51.44,51.24,51.36,367500.0,51.42,51.44,51.24,51.36,367500.0
2014-04-23 10:50:00,51.34,51.48,51.25,51.46,348600.0,51.34,51.48,51.25,51.46,348600.0
2014-04-23 10:55:00,51.48,51.55,51.35,51.42,364700.0,51.48,51.55,51.35,51.42,364700.0
2014-04-23 11:00:00,51.41,51.51,51.31,51.4,284900.0,51.41,51.51,51.31,51.4,284900.0
2014-04-23 11:05:00,51.41,51.5,51.32,51.37,250600.0,51.41,51.5,51.32,51.37,250600.0
2014-04-23 11:10:00,51.37,51.45,51.26,51.31,329700.0,51.37,51.45,51.26,51.31,329700.0
2014-04-23 11:15:00,51.32,51.41,51.21,51.22,255500.0,51.32,51.41,51.21,51.22,255500.0
2014-04-23 11:20:00,51.22,51.29,51.09,51.1,433300.0,51.22,51.29,51.09,51.1,433300.0
2014-04-23 11:25:00,51.09,51.12,50.94,51.05,674800.0,51.09,51.12,50.94,51.05,674800.0
2014-04-23 11:30:00,51.07,51.24,51.04,51.07,466900.0,51.07,51.24,51.04,51.07,466900.0
2014-04-23 11:35:00,51.11,51.18,50.96,51.12,348600.0,51.11,51.18,50.96,51.12,348600.0
2014-04-23 11:40:00,51.11,51.14,50.99,51.02,326900.0,51.11,51.14,50.99,51.02,326900.0
2014-04-23 11:45:00,51.01,51.08,50.95,50.97,298200.0,51.01,51.08,50.95,50.97,298200.0
2014-04-23 11:50:00,50.99,51.02,50.84,51.02,331800.0,50.99,51.02,50.84,51.02,331800.0
2014-04-23 11:55:00,51.01,51.11,50.91,51.06,251300.0,51.01,51.11,50.91,51.06,251300.0
2014-04-23 12:00:00,51.01,51.04,50.77,50.81,252700.0,51.01,51.04,50.77,50.81,252700.0
2014-04-23 12:05:00,50.8,50.82,50.64,50.65,396900.0,50.8,50.82,50.64,50.65,396900.0
2014-04-23 12:10:00,50.66,50.81,50.65,50.68,271600.0,50.66,50.81,50.65,50.68,271600.0
2014-04-23 12:15:00,50.69,50.73,50.56,50.6,343000.0,50.69,50.73,50.56,50.6,343000.0
2014-04-23 12:20:00,50.59,50.63,50.56,50.56,213500.0,50.59,50.63,50.56,50.56,213500.0
2014-04-23 12:25:00,50.56,50.61,50.43,50.61,448000.0,50.56,50.61,50.43,50.61,448000.0
2014-04-23 12:30:00,50.59,50.69,50.55,50.67,226800.0,50.59,50.69,50.55,50.67,226800.0
2014-04-23 12:35:00,50.64,50.71,50.58,50.58,201600.0,50.64,50.71,50.58,50.58,201600.0
2014-04-23 12:40:00,50.6,50.85,50.57,50.81,406700.0,50.6,50.85,50.57,50.81,406700.0
2014-04-23 12:45:00,50.82,50.86,50.65,50.71,214900.0,50.82,50.86,50.65,50.71,214900.0
2014-04-23 12:50:00,50.71,50.75,50.61,50.64,95200.0,50.71,50.75,50.61,50.64,95200.0
2014-04-23 12:55:00,50.65,50.67,50.56,50.6,245000.0,50.65,50.67,50.56,50.6,245000.0
2014-04-23 13:00:00,50.6,50.72,50.59,50.69,140000.0,50.6,50.72,50.59,50.69,140000.0
2014-04-23 13:05:00,50.7,50.74,50.58,50.64,198100.0,50.7,50.74,50.58,50.64,198100.0
2014-04-23 13:10:00,50.63,50.64,50.58,50.58,233100.0,50.63,50.64,50.58,50.58,233100.0
2014-04-23 13:15:00,50.58,50.66,50.58,50.59,177100.0,50.58,50.66,50.58,50.59,177100.0
2014-04-23 13:20:00,50.6,50.63,50.58,50.59,100800.0,50.6,50.63,50.58,50.59,100800.0
2014-04-23 13:25:00,50.6,50.86,50.59,50.86,247100.0,50.6,50.86,50.59,50.86,247100.0
2014-04-23 13:30:00,50.85,50.91,50.72,50.72,212100.0,50.85,50.91,50.72,50.72,212100.0
2014-04-23 13:35:00,50.72,50.8,50.63,50.66,156100.0,50.72,50.8,50.63,50.66,156100.0
2014-04-23 13:40:00,50.68,50.76,50.65,50.76,63700.0,50.68,50.76,50.65,50.76,63700.0
2014-04-23 13:45:00,50.74,50.79,50.69,50.76,131600.0,50.74,50.79,50.69,50.76,131600.0
2014-04-23 13:50:00,50.75,50.78,50.63,50.63,128100.0,50.75,50.78,50.63,50.63,128100.0
2014-04-23 13:55:00,50.63,50.71,50.6,50.6,164500.0,50.63,50.71,50.6,50.6,164500.0
2014-04-23 14:00:00,50.6,50.64,50.46,50.48,389900.0,50.6,50.64,50.46,50.48,389900.0
2014-04-23 14:05:00,50.48,50.6,50.44,50.5,264600.0,50.48,50.6,50.44,50.5,264600.0
2014-04-23 14:10:00,50.48,50.69,50.48,50.69,327600.0,50.48,50.69,50.48,50.69,327600.0
2014-04-23 14:15:00,50.7,50.7,50.55,50.66,98000.0,50.7,50.7,50.55,50.66,98000.0
2014-04-23 14:20:00,50.66,50.79,50.66,50.76,175700.0,50.66,50.79,50.66,50.76,175700.0
2014-04-23 14:25:00,50.78,50.97,50.71,50.93,348600.0,50.78,50.97,50.71,50.93,348600.0
2014-04-23 14:30:00,50.9,50.95,50.8,50.83,206500.0,50.9,50.95,50.8,50.83,206500.0
2014-04-23 14:35:00,50.84,50.89,50.78,50.87,153300.0,50.84,50.89,50.78,50.87,153300.0
2014-04-23 14:40:00,50.82,51.06,50.82,50.89,387100.0,50.82,51.06,50.82,50.89,387100.0
2014-04-23 14:45:00,50.9,50.9,50.78,50.78,314300.0,50.9,50.9,50.78,50.78,314300.0
2014-04-23 14:50:00,50.78,50.89,50.76,50.79,185500.0,50.78,50.89,50.76,50.79,185500.0
2014-04-23 14:55:00,50.78,50.86,50.78,50.82,81900.0,50.78,50.86,50.78,50.82,81900.0
2014-04-23 15:00:00,50.82,50.82,50.76,50.8,106400.0,50.82,50.82,50.76,50.8,106400.0
2014-04-23 15:05:00,50.8,50.86,50.79,50.84,169400.0,50.8,50.86,50.79,50.84,169400.0
2014-04-23 15:10:00,50.84,50.88,50.8,50.87,154700.0,50.84,50.88,50.8,50.87,154700.0
2014-04-23 15:15:00,50.86,50.88,50.79,50.86,163100.0,50.86,50.88,50.79,50.86,163100.0
2014-04-23 15:20:00,50.85,50.93,50.57,50.82,710500.0,50.85,50.93,50.57,50.82,710500.0
2014-04-23 15:25:00,50.84,50.85,50.61,50.65,331800.0,50.84,50.85,50.61,50.65,331800.0
2014-04-23 15:30:00,50.64,50.68,50.53,50.55,378700.0,50.64,50.68,50.53,50.55,378700.0
2014-04-23 15:35:00,50.55,50.65,50.51,50.65,219800.0,50.55,50.65,50.51,50.65,219800.0
2014-04-23 15:40:00,50.66,50.7,50.62,50.69,242200.0,50.66,50.7,50.62,50.69,242200.0
2014-04-23 15:45:00,50.67,50.69,50.58,50.6,294700.0,50.67,50.69,50.58,50.6,294700.0
2014-04-23 15:50:00,50.62,50.65,50.57,50.59,404600.0,50.62,50.65,50.57,50.59,404600.0
2014-04-23 15:55:00,50.6,50.64,50.47,50.48,905100.0,50.6,50.64,50.47,50.48,905100.0
2014-04-24 09:30:00,50.36,50.84,50.29,50.52,956200.0,50.36,50.84,50.29,50.52,956200.0
2014-04-24 09:35:00,50.54,50.54,49.38,49.48,1160600.0,50.54,50.54,49.38,49.48,1160600.0
2014-04-24 09:40:00,49.6,49.78,49.41,49.43,912800.0,49.6,49.78,49.41,49.43,912800.0
2014-04-24 09:45:00,49.42,49.51,48.8,48.93,1161300.0,49.42,49.51,48.8,48.93,1161300.0
2014-04-24 09:50:00,48.9,49.21,48.79,49.19,915600.0,48.9,49.21,48.79,49.19,915600.0
2014-04-24 09:55:00,49.12,49.19,48.69,48.73,704200.0,49.12,49.19,48.69,48.73,704200.0
2014-04-24 10:00:00,48.75,48.75,48.21,48.23,1111600.0,48.75,48.75,48.21,48.23,1111600.0
2014-04-24 10:05:00,48.25,48.39,47.86,47.94,970200.0,48.25,48.39,47.86,47.94,970200.0
2014-04-24 10:10:00,47.95,48.35,47.83,48.34,1111600.0,47.95,48.35,47.83,48.34,1111600.0
2014-04-24 10:15:00,48.34,48.82,48.32,48.64,923300.0,48.34,48.82,48.32,48.64,923300.0
2014-04-24 10:20:00,48.59,48.74,48.46,48.57,480200.0,48.59,48.74,48.46,48.57,480200.0
2014-04-24 10:25:00,48.56,48.73,48.5,48.72,338100.0,48.56,48.73,48.5,48.72,338100.0
2014-04-24 10:30:00,48.73,48.96,48.61,48.91,646800.0,48.73,48.96,48.61,48.91,646800.0
2014-04-24 10:35:00,48.92,49.07,48.9,48.94,482300.0,48.92,49.07,48.9,48.94,482300.0
2014-04-24 10:40:00,48.94,49.1,48.9,48.97,343000.0,48.94,49.1,48.9,48.97,343000.0
2014-04-24 10:45:00,48.93,49.04,48.65,48.71,441000.0,48.93,49.04,48.65,48.71,441000.0
2014-04-24 10:50:00,48.73,48.82,48.49,48.56,340200.0,48.73,48.82,48.49,48.56,340200.0
2014-04-24 10:55:00,48.5,48.88,48.46,48.87,372400.0,48.5,48.88,48.46,48.87,372400.0
2014-04-24 11:00:00,48.88,49.0,48.76,48.99,263900.0,48.88,49.0,48.76,48.99,263900.0
2014-04-24 11:05:00,48.99,49.07,48.88,49.05,177100.0,48.99,49.07,48.88,49.05,177100.0
2014-04-24 11:10:00,49.06,49.4,49.06,49.29,513100.0,49.06,49.4,49.06,49.29,513100.0
2014-04-24 11:15:00,49.26,49.45,49.26,49.38,303100.0,49.26,49.45,49.26,49.38,303100.0
2014-04-24 11:20:00,49.38,49.51,49.33,49.47,334600.0,49.38,49.51,49.33,49.47,334600.0
2014-04-24 11:25:00,49.51,49.63,49.39,49.63,301700.0,49.51,49.63,49.39,49.63,301700.0
2014-04-24 11:30:00,49.62,49.71,49.4,49.47,275100.0,49.62,49.71,49.4,49.47,275100.0
2014-04-24 11:35:00,49.5,49.5,49.22,49.35,224700.0,49.5,49.5,49.22,49.35,224700.0
2014-04-24 11:40:00,49.39,49.42,49.09,49.1,235200.0,49.39,49.42,49.09,49.1,235200.0
2014-04-24 11:45:00,49.1,49.12,49.01,49.03,145600.0,49.1,49.12,49.01,49.03,145600.0
2014-04-24 11:50:00,49.0,49.15,48.91,49.06,343000.0,49.0,49.15,48.91,49.06,343000.0
2014-04-24 11:55:00,49.07,49.2,49.03,49.1,102900.0,49.07,49.2,49.03,49.1,102900.0
2014-04-24 12:00:00,49.11,49.2,49.02,49.02,84700.0,49.11,49.2,49.02,49.02,84700.0
2014-04-24 12:05:00,49.02,49.23,49.02,49.2,84700.0,49.02,49.23,49.02,49.2,84700.0
2014-04-24 12:10:00,49.2,49.22,49.12,49.14,88900.0,49.2,49.22,49.12,49.14,88900.0
2014-04-24 12:15:00,49.12,49.14,48.96,49.01,93800.0,49.12,49.14,48.96,49.01,93800.0
2014-04-24 12:20:00,49.02,49.17,49.0,49.07,100800.0,49.02,49.17,49.0,49.07,100800.0
2014-04-24 12:25:00,49.06,49.11,48.94,49.04,164500.0,49.06,49.11,48.94,49.04,164500.0
2014-04-24 12:30:00,49.09,49.19,49.06,49.18,60900.0,49.09,49.19,49.06,49.18,60900.0
2014-04-24 12:35:00,49.19,49.23,49.11,49.15,81200.0,49.19,49.23,49.11,49.15,81200.0
2014-04-24 12:40:00,49.08,49.19,49.08,49.15,44100.0,49.08,49.19,49.08,49.15,44100.0
2014-04-24 12:45:00,49.13,49.22,49.11,49.21,77700.0,49.13,49.22,49.11,49.21,77700.0
2014-04-24 12:50:00,49.19,49.21,49.12,49.2,61600.0,49.19,49.21,49.12,49.2,61600.0
2014-04-24 12:55:00,49.2,49.27,49.17,49.17,127400.0,49.2,49.27,49.17,49.17,127400.0
2014-04-24 13:00:00,49.17,49.21,49.16,49.18,38500.0,49.17,49.21,49.16,49.18,38500.0
2014-04-24 13:05:00,49.2,49.37,49.2,49.26,137900.0,49.2,49.37,49.2,49.26,137900.0
2014-04-24 13:10:00,49.26,49.34,49.24,49.34,26600.0,49.26,49.34,49.24,49.34,26600.0
2014-04-24 13:15:00,49.32,49.38,49.25,49.31,76300.0,49.32,49.38,49.25,49.31,76300.0
2014-04-24 13:20:00,49.3,49.31,49.26,49.31,46200.0,49.3,49.31,49.26,49.31,46200.0
2014-04-24 13:25:00,49.3,49.32,49.25,49.27,74900.0,49.3,49.32,49.25,49.27,74900.0
2014-04-24 13:30:00,49.25,49.25,49.07,49.16,149800.0,49.25,49.25,49.07,49.16,149800.0
2014-04-24 13:35:00,49.11,49.12,48.84,48.87,185500.0,49.11,49.12,48.84,48.87,185500.0
2014-04-24 13:40:00,48.87,48.89,48.8,48.89,224000.0,48.87,48.89,48.8,48.89,224000.0
2014-04-24 13:45:00,48.86,48.9,48.7,48.7,277900.0,48.86,48.9,48.7,48.7,277900.0
2014-04-24 13:50:00,48.71,48.85,48.69,48.73,156800.0,48.71,48.85,48.69,48.73,156800.0
2014-04-24 13:55:00,48.74,48.74,48.62,48.62,128800.0,48.74,48.74,48.62,48.62,128800.0
2014-04-24 14:00:00,48.63,48.79,48.62,48.78,136500.0,48.63,48.79,48.62,48.78,136500.0
2014-04-24 14:05:00,48.76,48.83,48.65,48.66,90300.0,48.76,48.83,48.65,48.66,90300.0
2014-04-24 14:10:00,48.65,48.7,48.56,48.63,212800.0,48.65,48.7,48.56,48.63,212800.0
2014-04-24 14:15:00,48.59,48.77,48.56,48.67,190400.0,48.59,48.77,48.56,48.67,190400.0
2014-04-24 14:20:00,48.66,48.67,48.58,48.64,101500.0,48.66,48.67,48.58,48.64,101500.0
2014-04-24 14:25:00,48.63,48.71,48.62,48.71,93100.0,48.63,48.71,48.62,48.71,93100.0
2014-04-24 14:30:00,48.72,48.95,48.72,48.92,217000.0,48.72,48.95,48.72,48.92,217000.0
2014-04-24 14:35:00,48.92,48.99,48.84,48.98,163100.0,48.92,48.99,48.84,48.98,163100.0
2014-04-24 14:40:00,48.96,48.96,48.73,48.79,203000.0,48.96,48.96,48.73,48.79,203000.0
2014-04-24 14:45:00,48.79,48.93,48.79,48.93,123200.0,48.79,48.93,48.79,48.93,123200.0
2014-04-24 14:50:00,48.93,49.01,48.87,48.94,206500.0,48.93,49.01,48.87,48.94,206500.0
2014-04-24 14:55:00,48.95,49.06,48.95,49.05,173600.0,48.95,49.06,48.95,49.05,173600.0
2014-04-24 15:00:00,49.05,49.25,49.03,49.21,341600.0,49.05,49.25,49.03,49.21,341600.0
2014-04-24 15:05:00,49.19,49.24,49.08,49.16,198100.0,49.19,49.24,49.08,49.16,198100.0
2014-04-24 15:10:00,49.12,49.18,48.96,49.13,129500.0,49.12,49.18,48.96,49.13,129500.0
2014-04-24 15:15:00,49.16,49.16,48.87,49.07,410200.0,49.16,49.16,48.87,49.07,410200.0
2014-04-24 15:20:00,49.09,49.17,49.07,49.14,145600.0,49.09,49.17,49.07,49.14,145600.0
2014-04-24 15:25:00,49.14,49.14,49.05,49.05,146300.0,49.14,49.14,49.05,49.05,146300.0
2014-04-24 15:30:00,49.03,49.13,49.03,49.12,81900.0,49.03,49.13,49.03,49.12,81900.0
2014-04-24 15:35:00,49.11,49.15,49.05,49.1,154000.0,49.11,49.15,49.05,49.1,154000.0
2014-04-24 15:40:00,49.1,49.17,49.09,49.09,181300.0,49.1,49.17,49.09,49.09,181300.0
2014-04-24 15:45:00,49.09,49.18,49.08,49.11,300300.0,49.09,49.18,49.08,49.11,300300.0
2014-04-24 15:50:00,49.12,49.15,49.08,49.1,375200.0,49.12,49.15,49.08,49.1,375200.0
2014-04-24 15:55:00,49.11,49.15,49.09,49.15,542500.0,49.11,49.15,49.09,49.15,542500.0
2014-04-25 09:30:00,48.21,48.61,47.9,48.36,1287300.0,48.21,48.61,47.9,48.36,1287300.0
2014-04-25 09:35:00,48.36,48.41,48.1,48.11,486500.0,48.36,48.41,48.1,48.11,486500.0
2014-04-25 09:40:00,48.11,48.71,48.02,48.63,783300.0,48.11,48.71,48.02,48.63,783300.0
2014-04-25 09:45:00,48.67,48.77,48.47,48.47,519400.0,48.67,48.77,48.47,48.47,519400.0
2014-04-25 09:50:00,48.44,48.47,48.14,48.28,469700.0,48.44,48.47,48.14,48.28,469700.0
2014-04-25 09:55:00,48.19,48.3,47.99,48.03,490700.0,48.19,48.3,47.99,48.03,490700.0
2014-04-25 10:00:00,48.03,48.11,47.96,48.04,623000.0,48.03,48.11,47.96,48.04,623000.0
2014-04-25 10:05:00,48.02,48.26,47.92,48.14,408800.0,48.02,48.26,47.92,48.14,408800.0
2014-04-25 10:10:00,48.18,48.37,47.96,48.04,557200.0,48.18,48.37,47.96,48.04,557200.0
2014-04-25 10:15:00,48.05,48.18,47.98,47.99,472500.0,48.05,48.18,47.98,47.99,472500.0
2014-04-25 10:20:00,48.0,48.03,47.74,47.74,814100.0,48.0,48.03,47.74,47.74,814100.0
2014-04-25 10:25:00,47.75,47.81,47.59,47.64,509600.0,47.75,47.81,47.59,47.64,509600.0
2014-04-25 10:30:00,47.63,47.63,47.28,47.28,659400.0,47.63,47.63,47.28,47.28,659400.0
2014-04-25 10:35:00,47.27,47.29,47.08,47.15,817600.0,47.27,47.29,47.08,47.15,817600.0
2014-04-25 10:40:00,47.13,47.2,47.04,47.14,577500.0,47.13,47.2,47.04,47.14,577500.0
2014-04-25 10:45:00,47.13,47.36,47.1,47.28,536200.0,47.13,47.36,47.1,47.28,536200.0
2014-04-25 10:50:00,47.24,47.36,46.92,46.92,392700.0,47.24,47.36,46.92,46.92,392700.0
2014-04-25 10:55:00,46.97,47.28,46.93,47.24,275100.0,46.97,47.28,46.93,47.24,275100.0
2014-04-25 11:00:00,47.24,47.36,47.19,47.21,193200.0,47.24,47.36,47.19,47.21,193200.0
2014-04-25 11:05:00,47.22,47.24,46.94,47.01,351400.0,47.22,47.24,46.94,47.01,351400.0
2014-04-25 11:10:00,47.0,47.18,46.97,47.14,499100.0,47.0,47.18,46.97,47.14,499100.0
2014-04-25 11:15:00,47.14,47.51,47.14,47.35,533400.0,47.14,47.51,47.14,47.35,533400.0
2014-04-25 11:20:00,47.33,47.46,47.29,47.39,137900.0,47.33,47.46,47.29,47.39,137900.0
2014-04-25 11:25:00,47.4,47.56,47.39,47.53,185500.0,47.4,47.56,47.39,47.53,185500.0
2014-04-25 11:30:00,47.54,47.56,47.37,47.38,144200.0,47.54,47.56,47.37,47.38,144200.0
2014-04-25 11:35:00,47.39,47.43,47.34,47.37,119700.0,47.39,47.43,47.34,47.37,119700.0
2014-04-25 11:40:00,47.38,47.38,47.18,47.2,176400.0,47.38,47.38,47.18,47.2,176400.0
2014-04-25 11:45:00,47.21,47.23,47.13,47.15,106400.0,47.21,47.23,47.13,47.15,106400.0
2014-04-25 11:50:00,47.16,47.26,47.16,47.19,214200.0,47.16,47.26,47.16,47.19,214200.0
2014-04-25 11:55:00,47.19,47.34,47.15,47.2,126000.0,47.19,47.34,47.15,47.2,126000.0
2014-04-25 12:00:00,47.22,47.31,47.19,47.21,43400.0,47.22,47.31,47.19,47.21,43400.0
2014-04-25 12:05:00,47.21,47.28,47.18,47.24,72800.0,47.21,47.28,47.18,47.24,72800.0
2014-04-25 12:10:00,47.22,47.37,47.18,47.18,118300.0,47.22,47.37,47.18,47.18,118300.0
2014-04-25 12:15:00,47.2,47.24,47.15,47.2,272300.0,47.2,47.24,47.15,47.2,272300.0
2014-04-25 12:20:00,47.2,47.2,46.94,46.94,326900.0,47.2,47.2,46.94,46.94,326900.0
2014-04-25 12:25:00,46.94,46.97,46.86,46.92,228900.0,46.94,46.97,46.86,46.92,228900.0
2014-04-25 12:30:00,46.9,46.9,46.71,46.74,312900.0,46.9,46.9,46.71,46.74,312900.0
2014-04-25 12:35:00,46.73,46.78,46.65,46.77,243600.0,46.73,46.78,46.65,46.77,243600.0
2014-04-25 12:40:00,46.77,46.8,46.66,46.71,239400.0,46.77,46.8,46.66,46.71,239400.0
2014-04-25 12:45:00,46.74,46.75,46.56,46.66,315700.0,46.74,46.75,46.56,46.66,315700.0
2014-04-25 12:50:00,46.67,46.67,46.56,46.61,370300.0,46.67,46.67,46.56,46.61,370300.0
2014-04-25 12:55:00,46.59,46.65,46.5,46.56,303100.0,46.59,46.65,46.5,46.56,303100.0
2014-04-25 13:00:00,46.52,46.58,46.49,46.52,185500.0,46.52,46.58,46.49,46.52,185500.0
2014-04-25 13:05:00,46.53,46.62,46.5,46.61,201600.0,46.53,46.62,46.5,46.61,201600.0
2014-04-25 13:10:00,46.62,46.64,46.54,46.64,122500.0,46.62,46.64,46.54,46.64,122500.0
2014-04-25 13:15:00,46.61,46.8,46.6,46.75,205800.0,46.61,46.8,46.6,46.75,205800.0
2014-04-25 13:20:00,46.75,46.77,46.62,46.65,193900.0,46.75,46.77,46.62,46.65,193900.0
2014-04-25 13:25:00,46.63,46.72,46.63,46.64,145600.0,46.63,46.72,46.63,46.64,145600.0
2014-04-25 13:30:00,46.64,46.67,46.5,46.54,196700.0,46.64,46.67,46.5,46.54,196700.0
2014-04-25 13:35:00,46.54,46.55,46.47,46.53,226100.0,46.54,46.55,46.47,46.53,226100.0
2014-04-25 13:40:00,46.51,46.71,46.51,46.68,94500.0,46.51,46.71,46.51,46.68,94500.0
2014-04-25 13:45:00,46.69,46.84,46.68,46.78,276500.0,46.69,46.84,46.68,46.78,276500.0
2014-04-25 13:50:00,46.79,46.82,46.67,46.73,189700.0,46.79,46.82,46.67,46.73,189700.0
2014-04-25 13:55:00,46.74,46.83,46.67,46.69,77000.0,46.74,46.83,46.67,46.69,77000.0
2014-04-25 14:00:00,46.69,46.69,46.53,46.56,165900.0,46.69,46.69,46.53,46.56,165900.0
2014-04-25 14:05:00,46.54,46.67,46.52,46.63,112000.0,46.54,46.67,46.52,46.63,112000.0
2014-04-25 14:10:00,46.63,46.68,46.57,46.61,109900.0,46.63,46.68,46.57,46.61,109900.0
2014-04-25 14:15:00,46.62,46.64,46.48,46.5,251300.0,46.62,46.64,46.48,46.5,251300.0
2014-04-25 14:20:00,46.5,46.59,46.49,46.57,146300.0,46.5,46.59,46.49,46.57,146300.0
2014-04-25 14:25:00,46.55,46.57,46.49,46.53,85400.0,46.55,46.57,46.49,46.53,85400.0
2014-04-25 14:30:00,46.51,46.51,46.36,46.44,275800.0,46.51,46.51,46.36,46.44,275800.0
2014-04-25 14:35:00,46.44,46.47,46.38,46.43,194600.0,46.44,46.47,46.38,46.43,194600.0
2014-04-25 14:40:00,46.45,46.47,46.29,46.34,303100.0,46.45,46.47,46.29,46.34,303100.0
2014-04-25 14:45:00,46.32,46.38,46.27,46.34,301000.0,46.32,46.38,46.27,46.34,301000.0
2014-04-25 14:50:00,46.34,46.42,46.31,46.41,201600.0,46.34,46.42,46.31,46.41,201600.0
2014-04-25 14:55:00,46.4,46.43,46.32,46.38,278600.0,46.4,46.43,46.32,46.38,278600.0
2014-04-25 15:00:00,46.33,46.45,46.33,46.42,214200.0,46.33,46.45,46.33,46.42,214200.0
2014-04-25 15:05:00,46.43,46.47,46.25,46.33,289800.0,46.43,46.47,46.25,46.33,289800.0
2014-04-25 15:10:00,46.32,46.38,46.27,46.31,191800.0,46.32,46.38,46.27,46.31,191800.0
2014-04-25 15:15:00,46.28,46.43,46.28,46.33,311500.0,46.28,46.43,46.28,46.33,311500.0
2014-04-25 15:20:00,46.34,46.41,46.29,46.29,179900.0,46.34,46.41,46.29,46.29,179900.0
2014-04-25 15:25:00,46.3,46.36,46.21,46.26,284900.0,46.3,46.36,46.21,46.26,284900.0
2014-04-25 15:30:00,46.26,46.29,46.14,46.22,494900.0,46.26,46.29,46.14,46.22,494900.0
2014-04-25 15:35:00,46.22,46.27,46.2,46.2,280700.0,46.22,46.27,46.2,46.2,280700.0
2014-04-25 15:40:00,46.2,46.29,46.16,46.29,441700.0,46.2,46.29,46.16,46.29,441700.0
2014-04-25 15:45:00,46.27,46.3,46.16,46.24,550900.0,46.27,46.3,46.16,46.24,550900.0
2014-04-25 15:50:00,46.23,46.23,46.09,46.12,833700.0,46.23,46.23,46.09,46.12,833700.0
2014-04-25 15:55:00,46.14,46.16,46.0,46.01,1220100.0,46.14,46.16,46.0,46.01,1220100.0
2014-04-28 09:30:00,45.39,45.84,44.76,44.96,1719900.0,45.39,45.84,44.76,44.96,1719900.0
2014-04-28 09:35:00,44.94,45.0,44.15,44.26,1528100.0,44.94,45.0,44.15,44.26,1528100.0
2014-04-28 09:40:00,44.27,44.59,44.16,44.19,1231300.0,44.27,44.59,44.16,44.19,1231300.0
2014-04-28 09:45:00,44.19,44.64,44.15,44.63,1088500.0,44.19,44.64,44.15,44.63,1088500.0
2014-04-28 09:50:00,44.63,45.09,44.63,45.07,905100.0,44.63,45.09,44.63,45.07,905100.0
2014-04-28 09:55:00,45.09,45.28,44.97,45.03,848400.0,45.09,45.28,44.97,45.03,848400.0
2014-04-28 10:00:00,45.02,45.1,44.3,44.33,951300.0,45.02,45.1,44.3,44.33,951300.0
2014-04-28 10:05:00,44.4,44.92,44.36,44.78,615300.0,44.4,44.92,44.36,44.78,615300.0
2014-04-28 10:10:00,44.83,45.06,44.69,44.96,292600.0,44.83,45.06,44.69,44.96,292600.0
2014-04-28 10:15:00,44.96,45.3,44.96,45.2,739900.0,44.96,45.3,44.96,45.2,739900.0
2014-04-28 10:20:00,45.17,45.48,45.16,45.35,667100.0,45.17,45.48,45.16,45.35,667100.0
2014-04-28 10:25:00,45.35,45.45,45.09,45.21,495600.0,45.35,45.45,45.09,45.21,495600.0
2014-04-28 10:30:00,45.21,45.39,45.05,45.12,277200.0,45.21,45.39,45.05,45.12,277200.0
2014-04-28 10:35:00,45.13,45.18,44.95,44.99,347200.0,45.13,45.18,44.95,44.99,347200.0
2014-04-28 10:40:00,44.98,45.06,44.86,45.04,298200.0,44.98,45.06,44.86,45.04,298200.0
2014-04-28 10:45:00,45.05,45.12,44.8,44.81,375200.0,45.05,45.12,44.8,44.81,375200.0
2014-04-28 10:50:00,44.81,44.87,44.73,44.76,163100.0,44.81,44.87,44.73,44.76,163100.0
2014-04-28 10:55:00,44.75,44.8,44.63,44.65,374500.0,44.75,44.8,44.63,44.65,374500.0
2014-04-28 11:00:00,44.65,44.97,44.6,44.93,237300.0,44.65,44.97,44.6,44.93,237300.0
2014-04-28 11:05:00,44.91,45.02,44.7,44.75,320600.0,44.91,45.02,44.7,44.75,320600.0
2014-04-28 11:10:00,44.72,44.76,44.34,44.38,310100.0,44.72,44.76,44.34,44.38,310100.0
2014-04-28 11:15:00,44.36,44.36,44.14,44.19,691600.0,44.36,44.36,44.14,44.19,691600.0
2014-04-28 11:20:00,44.21,44.22,43.91,43.91,819000.0,44.21,44.22,43.91,43.91,819000.0
2014-04-28 11:25:00,43.92,44.09,43.81,43.83,641200.0,43.92,44.09,43.81,43.83,641200.0
2014-04-28 11:30:00,43.81,43.85,43.61,43.71,751100.0,43.81,43.85,43.61,43.71,751100.0
2014-04-28 11:35:00,43.69,44.05,43.64,43.97,612500.0,43.69,44.05,43.64,43.97,612500.0
2014-04-28 11:40:00,43.99,44.0,43.76,43.77,234500.0,43.99,44.0,43.76,43.77,234500.0
2014-04-28 11:45:00,43.75,43.9,43.72,43.81,298200.0,43.75,43.9,43.72,43.81,298200.0
2014-04-28 11:50:00,43.8,43.96,43.65,43.71,289100.0,43.8,43.96,43.65,43.71,289100.0
2014-04-28 11:55:00,43.71,43.71,43.31,43.43,703500.0,43.71,43.71,43.31,43.43,703500.0
2014-04-28 12:00:00,43.4,43.5,43.37,43.42,444500.0,43.4,43.5,43.37,43.42,444500.0
2014-04-28 12:05:00,43.42,43.44,43.12,43.15,487200.0,43.42,43.44,43.12,43.15,487200.0
2014-04-28 12:10:00,43.15,43.56,43.15,43.55,475300.0,43.15,43.56,43.15,43.55,475300.0
2014-04-28 12:15:00,43.54,43.63,43.5,43.52,308000.0,43.54,43.63,43.5,43.52,308000.0
2014-04-28 12:20:00,43.53,43.59,43.33,43.37,200900.0,43.53,43.59,43.33,43.37,200900.0
2014-04-28 12:25:00,43.36,43.46,43.31,43.44,238000.0,43.36,43.46,43.31,43.44,238000.0
2014-04-28 12:30:00,43.47,43.79,43.47,43.79,452900.0,43.47,43.79,43.47,43.79,452900.0
2014-04-28 12:35:00,43.74,43.8,43.47,43.5,290500.0,43.74,43.8,43.47,43.5,290500.0
2014-04-28 12:40:00,43.51,43.71,43.5,43.51,201600.0,43.51,43.71,43.5,43.51,201600.0
2014-04-28 12:45:00,43.53,43.64,43.52,43.64,127400.0,43.53,43.64,43.52,43.64,127400.0
2014-04-28 12:50:00,43.64,43.64,43.48,43.61,210700.0,43.64,43.64,43.48,43.61,210700.0
2014-04-28 12:55:00,43.6,43.61,43.36,43.5,172200.0,43.6,43.61,43.36,43.5,172200.0
2014-04-28 13:00:00,43.47,43.47,43.29,43.29,259700.0,43.47,43.47,43.29,43.29,259700.0
2014-04-28 13:05:00,43.29,43.29,43.03,43.09,467600.0,43.29,43.29,43.03,43.09,467600.0
2014-04-28 13:10:00,43.09,43.15,42.9,43.11,466200.0,43.09,43.15,42.9,43.11,466200.0
2014-04-28 13:15:00,43.06,43.14,43.0,43.11,191100.0,43.06,43.14,43.0,43.11,191100.0
2014-04-28 13:20:00,43.11,43.12,42.79,42.88,553700.0,43.11,43.12,42.79,42.88,553700.0
2014-04-28 13:25:00,42.88,43.07,42.82,43.02,491400.0,42.88,43.07,42.82,43.02,491400.0
2014-04-28 13:30:00,43.02,43.14,42.9,42.9,326200.0,43.02,43.14,42.9,42.9,326200.0
2014-04-28 13:35:00,42.93,43.19,42.91,43.01,331800.0,42.93,43.19,42.91,43.01,331800.0
2014-04-28 13:40:00,43.06,43.43,42.96,43.32,332500.0,43.06,43.43,42.96,43.32,332500.0
2014-04-28 13:45:00,43.29,43.54,43.24,43.5,262500.0,43.29,43.54,43.24,43.5,262500.0
2014-04-28 13:50:00,43.54,43.76,43.53,43.59,357000.0,43.54,43.76,43.53,43.59,357000.0
2014-04-28 13:55:00,43.6,43.72,43.45,43.52,326200.0,43.6,43.72,43.45,43.52,326200.0
2014-04-28 14:00:00,43.53,43.55,43.32,43.38,235200.0,43.53,43.55,43.32,43.38,235200.0
2014-04-28 14:05:00,43.39,43.51,43.36,43.48,201600.0,43.39,43.51,43.36,43.48,201600.0
2014-04-28 14:10:00,43.5,43.76,43.49,43.71,257600.0,43.5,43.76,43.49,43.71,257600.0
2014-04-28 14:15:00,43.73,43.77,43.67,43.74,179900.0,43.73,43.77,43.67,43.74,179900.0
2014-04-28 14:20:00,43.78,43.96,43.74,43.91,369600.0,43.78,43.96,43.74,43.91,369600.0
2014-04-28 14:25:00,43.9,43.92,43.77,43.85,329700.0,43.9,43.92,43.77,43.85,329700.0
2014-04-28 14:30:00,43.89,43.95,43.75,43.84,256900.0,43.89,43.95,43.75,43.84,256900.0
2014-04-28 14:35:00,43.87,43.88,43.75,43.75,123200.0,43.87,43.88,43.75,43.75,123200.0
2014-04-28 14:40:00,43.74,43.75,43.51,43.63,245000.0,43.74,43.75,43.51,43.63,245000.0
2014-04-28 14:45:00,43.62,43.84,43.6,43.83,119000.0,43.62,43.84,43.6,43.83,119000.0
2014-04-28 14:50:00,43.84,43.96,43.82,43.95,324800.0,43.84,43.96,43.82,43.95,324800.0
2014-04-28 14:55:00,43.91,43.98,43.68,43.69,242900.0,43.91,43.98,43.68,43.69,242900.0
2014-04-28 15:00:00,43.72,43.73,43.62,43.65,394800.0,43.72,43.73,43.62,43.65,394800.0
2014-04-28 15:05:00,43.64,43.89,43.61,43.86,187600.0,43.64,43.89,43.61,43.86,187600.0
2014-04-28 15:10:00,43.84,44.3,43.83,44.29,659400.0,43.84,44.3,43.83,44.29,659400.0
2014-04-28 15:15:00,44.29,44.64,44.23,44.62,940100.0,44.29,44.64,44.23,44.62,940100.0
2014-04-28 15:20:00,44.64,44.93,44.63,44.86,1123500.0,44.64,44.93,44.63,44.86,1123500.0
2014-04-28 15:25:00,44.88,44.88,44.74,44.78,791000.0,44.88,44.88,44.74,44.78,791000.0
2014-04-28 15:30:00,44.8,45.26,44.78,45.26,1351000.0,44.8,45.26,44.78,45.26,1351000.0
2014-04-28 15:35:00,45.26,45.34,45.06,45.18,821100.0,45.26,45.34,45.06,45.18,821100.0
2014-04-28 15:40:00,45.14,45.18,44.98,45.08,413000.0,45.14,45.18,44.98,45.08,413000.0
2014-04-28 15:45:00,45.04,45.05,44.79,44.81,587300.0,45.04,45.05,44.79,44.81,587300.0
2014-04-28 15:50:00,44.85,45.0,44.79,44.81,538300.0,44.85,45.0,44.79,44.81,538300.0
2014-04-28 15:55:00,44.82,44.93,44.79,44.89,882700.0,44.82,44.93,44.79,44.89,882700.0
2014-04-29 09:30:00,44.61,45.49,44.58,45.14,981400.0,44.61,45.49,44.58,45.14,981400.0
2014-04-29 09:35:00,45.14,45.64,44.96,45.58,662200.0,45.14,45.64,44.96,45.58,662200.0
2014-04-29 09:40:00,45.56,45.64,45.1,45.37,548100.0,45.56,45.64,45.1,45.37,548100.0
2014-04-29 09:45:00,45.3,45.55,45.23,45.36,429100.0,45.3,45.55,45.23,45.36,429100.0
2014-04-29 09:50:00,45.37,45.69,45.37,45.64,527800.0,45.37,45.69,45.37,45.64,527800.0
2014-04-29 09:55:00,45.66,45.85,45.55,45.57,620900.0,45.66,45.85,45.55,45.57,620900.0
2014-04-29 10:00:00,45.61,45.87,45.43,45.78,441700.0,45.61,45.87,45.43,45.78,441700.0
2014-04-29 10:05:00,45.73,45.75,45.16,45.17,351400.0,45.73,45.75,45.16,45.17,351400.0
2014-04-29 10:10:00,45.15,45.34,45.02,45.22,359100.0,45.15,45.34,45.02,45.22,359100.0
2014-04-29 10:15:00,45.23,45.47,45.19,45.25,255500.0,45.23,45.47,45.19,45.25,255500.0
2014-04-29 10:20:00,45.3,45.47,45.11,45.11,275800.0,45.3,45.47,45.11,45.11,275800.0
2014-04-29 10:25:00,45.11,45.13,44.72,44.79,495600.0,45.11,45.13,44.72,44.79,495600.0
2014-04-29 10:30:00,44.8,44.98,44.77,44.93,340200.0,44.8,44.98,44.77,44.93,340200.0
2014-04-29 10:35:00,44.94,45.13,44.86,44.88,335300.0,44.94,45.13,44.86,44.88,335300.0
2014-04-29 10:40:00,44.92,45.25,44.89,45.2,304500.0,44.92,45.25,44.89,45.2,304500.0
2014-04-29 10:45:00,45.25,45.43,45.2,45.3,275100.0,45.25,45.43,45.2,45.3,275100.0
2014-04-29 10:50:00,45.29,45.41,45.23,45.36,132300.0,45.29,45.41,45.23,45.36,132300.0
2014-04-29 10:55:00,45.34,45.45,45.22,45.24,190400.0,45.34,45.45,45.22,45.24,190400.0
2014-04-29 11:00:00,45.24,45.38,45.2,45.22,106400.0,45.24,45.38,45.2,45.22,106400.0
2014-04-29 11:05:00,45.22,45.36,45.1,45.35,137900.0,45.22,45.36,45.1,45.35,137900.0
2014-04-29 11:10:00,45.29,45.43,45.16,45.16,198100.0,45.29,45.43,45.16,45.16,198100.0
2014-04-29 11:15:00,45.22,45.39,45.22,45.32,103600.0,45.22,45.39,45.22,45.32,103600.0
2014-04-29 11:20:00,45.35,45.64,45.34,45.63,241500.0,45.35,45.64,45.34,45.63,241500.0
2014-04-29 11:25:00,45.66,45.93,45.61,45.89,437500.0,45.66,45.93,45.61,45.89,437500.0
2014-04-29 11:30:00,45.87,45.9,45.74,45.86,260400.0,45.87,45.9,45.74,45.86,260400.0
2014-04-29 11:35:00,45.83,45.88,45.64,45.76,252000.0,45.83,45.88,45.64,45.76,252000.0
2014-04-29 11:40:00,45.72,45.74,45.59,45.68,201600.0,45.72,45.74,45.59,45.68,201600.0
2014-04-29 11:45:00,45.68,45.76,45.58,45.72,244300.0,45.68,45.76,45.58,45.72,244300.0
2014-04-29 11:50:00,45.67,45.7,45.61,45.7,92400.0,45.67,45.7,45.61,45.7,92400.0
2014-04-29 11:55:00,45.69,45.77,45.66,45.68,99400.0,45.69,45.77,45.66,45.68,99400.0
2014-04-29 12:00:00,45.68,45.8,45.68,45.76,115500.0,45.68,45.8,45.68,45.76,115500.0
2014-04-29 12:05:00,45.74,45.97,45.71,45.93,267400.0,45.74,45.97,45.71,45.93,267400.0
2014-04-29 12:10:00,45.91,46.03,45.86,45.94,205800.0,45.91,46.03,45.86,45.94,205800.0
2014-04-29 12:15:00,45.96,46.02,45.81,46.02,219800.0,45.96,46.02,45.81,46.02,219800.0
2014-04-29 12:20:00,46.02,46.18,46.02,46.1,364700.0,46.02,46.18,46.02,46.1,364700.0
2014-04-29 12:25:00,46.09,46.19,46.09,46.16,292600.0,46.09,46.19,46.09,46.16,292600.0
2014-04-29 12:30:00,46.18,46.28,46.14,46.25,231700.0,46.18,46.28,46.14,46.25,231700.0
2014-04-29 12:35:00,46.28,46.38,46.16,46.2,287000.0,46.28,46.38,46.16,46.2,287000.0
2014-04-29 12:40:00,46.19,46.24,46.02,46.1,176400.0,46.19,46.24,46.02,46.1,176400.0
2014-04-29 12:45:00,46.07,46.09,46.01,46.07,192500.0,46.07,46.09,46.01,46.07,192500.0
2014-04-29 12:50:00,46.02,46.14,46.02,46.05,242200.0,46.02,46.14,46.02,46.05,242200.0
2014-04-29 12:55:00,46.02,46.08,45.89,45.9,272300.0,46.02,46.08,45.89,45.9,272300.0
2014-04-29 13:00:00,45.91,45.97,45.84,45.93,212800.0,45.91,45.97,45.84,45.93,212800.0
2014-04-29 13:05:00,45.91,45.91,45.84,45.9,181300.0,45.91,45.91,45.84,45.9,181300.0
2014-04-29 13:10:00,45.89,45.99,45.84,45.89,133000.0,45.89,45.99,45.84,45.89,133000.0
2014-04-29 13:15:00,45.88,45.95,45.85,45.94,79100.0,45.88,45.95,45.85,45.94,79100.0
2014-04-29 13:20:00,45.93,46.1,45.87,46.05,198100.0,45.93,46.1,45.87,46.05,198100.0
2014-04-29 13:25:00,46.02,46.06,45.94,46.03,142800.0,46.02,46.06,45.94,46.03,142800.0
2014-04-29 13:30:00,46.01,46.05,45.92,45.99,67200.0,46.01,46.05,45.92,45.99,67200.0
2014-04-29 13:35:00,45.97,46.02,45.94,45.97,95900.0,45.97,46.02,45.94,45.97,95900.0
2014-04-29 13:40:00,45.97,45.99,45.86,45.9,68600.0,45.97,45.99,45.86,45.9,68600.0
2014-04-29 13:45:00,45.85,45.85,45.68,45.74,263900.0,45.85,45.85,45.68,45.74,263900.0
2014-04-29 13:50:00,45.75,45.84,45.74,45.79,106400.0,45.75,45.84,45.74,45.79,106400.0
2014-04-29 13:55:00,45.81,45.86,45.67,45.86,137900.0,45.81,45.86,45.67,45.86,137900.0
2014-04-29 14:00:00,45.87,45.89,45.65,45.78,149800.0,45.87,45.89,45.65,45.78,149800.0
2014-04-29 14:05:00,45.79,45.88,45.72,45.88,74200.0,45.79,45.88,45.72,45.88,74200.0
2014-04-29 14:10:00,45.85,45.85,45.76,45.79,62300.0,45.85,45.85,45.76,45.79,62300.0
2014-04-29 14:15:00,45.75,45.78,45.65,45.67,191100.0,45.75,45.78,45.65,45.67,191100.0
2014-04-29 14:20:00,45.65,45.87,45.65,45.87,116200.0,45.65,45.87,45.65,45.87,116200.0
2014-04-29 14:25:00,45.83,45.84,45.68,45.69,112700.0,45.83,45.84,45.68,45.69,112700.0
2014-04-29 14:30:00,45.73,45.78,45.69,45.71,109200.0,45.73,45.78,45.69,45.71,109200.0
2014-04-29 14:35:00,45.71,45.75,45.58,45.63,161700.0,45.71,45.75,45.58,45.63,161700.0
2014-04-29 14:40:00,45.62,45.62,45.48,45.56,236600.0,45.62,45.62,45.48,45.56,236600.0
2014-04-29 14:45:00,45.56,45.75,45.5,45.69,168000.0,45.56,45.75,45.5,45.69,168000.0
2014-04-29 14:50:00,45.69,45.69,45.5,45.65,102900.0,45.69,45.69,45.5,45.65,102900.0
2014-04-29 14:55:00,45.65,45.7,45.63,45.63,59500.0,45.65,45.7,45.63,45.63,59500.0
2014-04-29 15:00:00,45.61,45.71,45.59,45.6,156800.0,45.61,45.71,45.59,45.6,156800.0
2014-04-29 15:05:00,45.63,45.81,45.62,45.79,185500.0,45.63,45.81,45.62,45.79,185500.0
2014-04-29 15:10:00,45.8,45.82,45.67,45.7,75600.0,45.8,45.82,45.67,45.7,75600.0
2014-04-29 15:15:00,45.72,45.8,45.7,45.73,81900.0,45.72,45.8,45.7,45.73,81900.0
2014-04-29 15:20:00,45.71,45.92,45.71,45.77,181300.0,45.71,45.92,45.71,45.77,181300.0
2014-04-29 15:25:00,45.76,45.91,45.76,45.89,173600.0,45.76,45.91,45.76,45.89,173600.0
2014-04-29 15:30:00,45.9,45.9,45.78,45.81,182000.0,45.9,45.9,45.78,45.81,182000.0
2014-04-29 15:35:00,45.81,45.81,45.67,45.75,235900.0,45.81,45.81,45.67,45.75,235900.0
2014-04-29 15:40:00,45.75,45.79,45.66,45.68,162400.0,45.75,45.79,45.66,45.68,162400.0
2014-04-29 15:45:00,45.71,45.83,45.65,45.81,273700.0,45.71,45.83,45.65,45.81,273700.0
2014-04-29 15:50:00,45.8,45.81,45.74,45.79,170800.0,45.8,45.81,45.74,45.79,170800.0
2014-04-29 15:55:00,45.77,45.77,45.64,45.7,733600.0,45.77,45.77,45.64,45.7,733600.0
2014-04-30 09:30:00,45.42,45.67,45.19,45.49,803600.0,45.42,45.67,45.19,45.49,803600.0
2014-04-30 09:35:00,45.47,45.63,45.29,45.38,300300.0,45.47,45.63,45.29,45.38,300300.0
2014-04-30 09:40:00,45.34,45.42,45.24,45.38,231700.0,45.34,45.42,45.24,45.38,231700.0
2014-04-30 09:45:00,45.42,45.58,45.23,45.26,254800.0,45.42,45.58,45.23,45.26,254800.0
2014-04-30 09:50:00,45.23,45.32,44.89,44.94,479500.0,45.23,45.32,44.89,44.94,479500.0
2014-04-30 09:55:00,44.95,45.17,44.9,45.15,410200.0,44.95,45.17,44.9,45.15,410200.0
2014-04-30 10:00:00,45.1,45.1,44.66,44.73,542500.0,45.1,45.1,44.66,44.73,542500.0
2014-04-30 10:05:00,44.73,44.84,44.6,44.82,646100.0,44.73,44.84,44.6,44.82,646100.0
2014-04-30 10:10:00,44.84,45.0,44.74,44.81,287000.0,44.84,45.0,44.74,44.81,287000.0
2014-04-30 10:15:00,44.86,45.14,44.86,45.04,408800.0,44.86,45.14,44.86,45.04,408800.0
2014-04-30 10:20:00,45.05,45.26,44.96,45.24,240800.0,45.05,45.26,44.96,45.24,240800.0
2014-04-30 10:25:00,45.26,45.37,45.08,45.14,311500.0,45.26,45.37,45.08,45.14,311500.0
2014-04-30 10:30:00,45.14,45.25,45.04,45.09,205100.0,45.14,45.25,45.04,45.09,205100.0
2014-04-30 10:35:00,45.08,45.08,44.82,44.94,315700.0,45.08,45.08,44.82,44.94,315700.0
2014-04-30 10:40:00,44.93,44.97,44.83,44.91,188300.0,44.93,44.97,44.83,44.91,188300.0
2014-04-30 10:45:00,44.86,45.05,44.85,45.02,104300.0,44.86,45.05,44.85,45.02,104300.0
2014-04-30 10:50:00,45.02,45.16,45.0,45.11,130200.0,45.02,45.16,45.0,45.11,130200.0
2014-04-30 10:55:00,45.11,45.16,44.86,44.86,125300.0,45.11,45.16,44.86,44.86,125300.0
2014-04-30 11:00:00,44.86,44.96,44.76,44.9,237300.0,44.86,44.96,44.76,44.9,237300.0
2014-04-30 11:05:00,44.87,44.9,44.69,44.73,169400.0,44.87,44.9,44.69,44.73,169400.0
2014-04-30 11:10:00,44.71,44.77,44.59,44.59,352100.0,44.71,44.77,44.59,44.59,352100.0
2014-04-30 11:15:00,44.59,44.65,44.48,44.55,351400.0,44.59,44.65,44.48,44.55,351400.0
2014-04-30 11:20:00,44.52,44.63,44.51,44.57,238700.0,44.52,44.63,44.51,44.57,238700.0
2014-04-30 11:25:00,44.57,44.75,44.54,44.69,203000.0,44.57,44.75,44.54,44.69,203000.0
2014-04-30 11:30:00,44.72,44.84,44.6,44.62,176400.0,44.72,44.84,44.6,44.62,176400.0
2014-04-30 11:35:00,44.62,44.63,44.53,44.59,127400.0,44.62,44.63,44.53,44.59,127400.0
2014-04-30 11:40:00,44.62,44.71,44.6,44.69,134400.0,44.62,44.71,44.6,44.69,134400.0
2014-04-30 11:45:00,44.65,44.67,44.51,44.54,122500.0,44.65,44.67,44.51,44.54,122500.0
2014-04-30 11:50:00,44.55,44.58,44.5,44.58,105000.0,44.55,44.58,44.5,44.58,105000.0
2014-04-30 11:55:00,44.58,44.6,44.37,44.43,260400.0,44.58,44.6,44.37,44.43,260400.0
2014-04-30 12:00:00,44.41,44.51,44.41,44.48,126000.0,44.41,44.51,44.41,44.48,126000.0
2014-04-30 12:05:00,44.49,44.55,44.46,44.52,135100.0,44.49,44.55,44.46,44.52,135100.0
2014-04-30 12:10:00,44.52,44.61,44.52,44.55,130200.0,44.52,44.61,44.52,44.55,130200.0
2014-04-30 12:15:00,44.54,44.57,44.45,44.51,116200.0,44.54,44.57,44.45,44.51,116200.0
2014-04-30 12:20:00,44.5,44.52,44.32,44.37,182000.0,44.5,44.52,44.32,44.37,182000.0
2014-04-30 12:25:00,44.36,44.46,44.32,44.43,228200.0,44.36,44.46,44.32,44.43,228200.0
2014-04-30 12:30:00,44.42,44.49,44.34,44.47,149800.0,44.42,44.49,44.34,44.47,149800.0
2014-04-30 12:35:00,44.48,44.71,44.48,44.66,175700.0,44.48,44.71,44.48,44.66,175700.0
2014-04-30 12:40:00,44.68,44.75,44.6,44.63,110600.0,44.68,44.75,44.6,44.63,110600.0
2014-04-30 12:45:00,44.62,44.66,44.61,44.64,64400.0,44.62,44.66,44.61,44.64,64400.0
2014-04-30 12:50:00,44.62,44.63,44.51,44.57,65800.0,44.62,44.63,44.51,44.57,65800.0
2014-04-30 12:55:00,44.58,44.74,44.58,44.7,78400.0,44.58,44.74,44.58,44.7,78400.0
2014-04-30 13:00:00,44.74,44.84,44.71,44.77,95200.0,44.74,44.84,44.71,44.77,95200.0
2014-04-30 13:05:00,44.79,44.85,44.76,44.83,140000.0,44.79,44.85,44.76,44.83,140000.0
2014-04-30 13:10:00,44.82,44.83,44.75,44.76,80500.0,44.82,44.83,44.75,44.76,80500.0
2014-04-30 13:15:00,44.76,44.77,44.71,44.71,85400.0,44.76,44.77,44.71,44.71,85400.0
2014-04-30 13:20:00,44.71,44.83,44.71,44.83,95900.0,44.71,44.83,44.71,44.83,95900.0
2014-04-30 13:25:00,44.83,45.01,44.82,44.95,232400.0,44.83,45.01,44.82,44.95,232400.0
2014-04-30 13:30:00,44.92,44.95,44.86,44.95,55300.0,44.92,44.95,44.86,44.95,55300.0
2014-04-30 13:35:00,44.95,45.0,44.8,44.8,192500.0,44.95,45.0,44.8,44.8,192500.0
2014-04-30 13:40:00,44.81,44.91,44.81,44.89,39900.0,44.81,44.91,44.81,44.89,39900.0
2014-04-30 13:45:00,44.89,44.91,44.82,44.85,71400.0,44.89,44.91,44.82,44.85,71400.0
2014-04-30 13:50:00,44.85,44.9,44.83,44.89,45500.0,44.85,44.9,44.83,44.89,45500.0
2014-04-30 13:55:00,44.89,44.99,44.84,44.88,79800.0,44.89,44.99,44.84,44.88,79800.0
2014-04-30 14:00:00,44.89,45.13,44.83,45.07,308700.0,44.89,45.13,44.83,45.07,308700.0
2014-04-30 14:05:00,45.01,45.03,44.8,45.0,346500.0,45.01,45.03,44.8,45.0,346500.0
2014-04-30 14:10:00,44.99,45.03,44.81,44.9,358400.0,44.99,45.03,44.81,44.9,358400.0
2014-04-30 14:15:00,44.89,45.09,44.89,45.02,203000.0,44.89,45.09,44.89,45.02,203000.0
2014-04-30 14:20:00,45.04,45.12,44.98,45.12,132300.0,45.04,45.12,44.98,45.12,132300.0
2014-04-30 14:25:00,45.1,45.13,45.02,45.06,79800.0,45.1,45.13,45.02,45.06,79800.0
2014-04-30 14:30:00,45.11,45.21,45.08,45.18,229600.0,45.11,45.21,45.08,45.18,229600.0
2014-04-30 14:35:00,45.19,45.33,45.19,45.26,276500.0,45.19,45.33,45.19,45.26,276500.0
2014-04-30 14:40:00,45.24,45.36,45.24,45.29,152600.0,45.24,45.36,45.24,45.29,152600.0
2014-04-30 14:45:00,45.29,45.71,45.29,45.71,496300.0,45.29,45.71,45.29,45.71,496300.0
2014-04-30 14:50:00,45.71,45.82,45.57,45.74,466900.0,45.71,45.82,45.57,45.74,466900.0
2014-04-30 14:55:00,45.77,45.8,45.54,45.61,294000.0,45.77,45.8,45.54,45.61,294000.0
2014-04-30 15:00:00,45.63,45.71,45.56,45.71,242200.0,45.63,45.71,45.56,45.71,242200.0
2014-04-30 15:05:00,45.71,45.85,45.54,45.57,368200.0,45.71,45.85,45.54,45.57,368200.0
2014-04-30 15:10:00,45.58,45.59,45.44,45.55,213500.0,45.58,45.59,45.44,45.55,213500.0
2014-04-30 15:15:00,45.54,45.55,45.3,45.39,367500.0,45.54,45.55,45.3,45.39,367500.0
2014-04-30 15:20:00,45.38,45.45,45.32,45.41,149800.0,45.38,45.45,45.32,45.41,149800.0
2014-04-30 15:25:00,45.41,45.56,45.4,45.53,251300.0,45.41,45.56,45.4,45.53,251300.0
2014-04-30 15:30:00,45.53,45.64,45.53,45.59,180600.0,45.53,45.64,45.53,45.59,180600.0
2014-04-30 15:35:00,45.61,45.65,45.54,45.62,163100.0,45.61,45.65,45.54,45.62,163100.0
2014-04-30 15:40:00,45.61,46.0,45.58,46.0,492100.0,45.61,46.0,45.58,46.0,492100.0
2014-04-30 15:45:00,46.01,46.02,45.81,45.92,499100.0,46.01,46.02,45.81,45.92,499100.0
2014-04-30 15:50:00,45.93,45.98,45.83,45.96,525000.0,45.93,45.98,45.83,45.96,525000.0
2014-04-30 15:55:00,45.95,46.06,45.87,46.0,765800.0,45.95,46.06,45.87,46.0,765800.0
2014-05-01 09:30:00,46.29,47.08,46.15,46.61,1246000.0,46.29,47.08,46.15,46.61,1246000.0
2014-05-01 09:35:00,46.64,47.26,46.61,47.25,1043700.0,46.64,47.26,46.61,47.25,1043700.0
2014-05-01 09:40:00,47.26,47.61,47.22,47.45,1253000.0,47.26,47.61,47.22,47.45,1253000.0
2014-05-01 09:45:00,47.49,47.57,47.26,47.46,745500.0,47.49,47.57,47.26,47.46,745500.0
2014-05-01 09:50:00,47.47,47.56,47.2,47.32,589400.0,47.47,47.56,47.2,47.32,589400.0
2014-05-01 09:55:00,47.32,47.99,47.32,47.77,1354500.0,47.32,47.99,47.32,47.77,1354500.0
2014-05-01 10:00:00,47.8,47.92,47.61,47.66,696500.0,47.8,47.92,47.61,47.66,696500.0
2014-05-01 10:05:00,47.62,48.24,47.61,48.1,945000.0,47.62,48.24,47.61,48.1,945000.0
2014-05-01 10:10:00,48.12,48.19,47.94,47.95,647500.0,48.12,48.19,47.94,47.95,647500.0
2014-05-01 10:15:00,47.97,48.07,47.8,47.89,606900.0,47.97,48.07,47.8,47.89,606900.0
2014-05-01 10:20:00,47.89,48.0,47.81,47.88,430500.0,47.89,48.0,47.81,47.88,430500.0
2014-05-01 10:25:00,47.92,48.12,47.92,48.11,317800.0,47.92,48.12,47.92,48.11,317800.0
2014-05-01 10:30:00,48.11,48.21,48.01,48.08,415100.0,48.11,48.21,48.01,48.08,415100.0
2014-05-01 10:35:00,48.08,48.14,47.92,48.1,215600.0,48.08,48.14,47.92,48.1,215600.0
2014-05-01 10:40:00,48.09,48.48,48.08,48.45,648200.0,48.09,48.48,48.08,48.45,648200.0
2014-05-01 10:45:00,48.47,48.5,48.26,48.29,623700.0,48.47,48.5,48.26,48.29,623700.0
2014-05-01 10:50:00,48.29,48.45,48.22,48.44,314300.0,48.29,48.45,48.22,48.44,314300.0
2014-05-01 10:55:00,48.46,48.54,48.39,48.46,519400.0,48.46,48.54,48.39,48.46,519400.0
2014-05-01 11:00:00,48.45,48.53,48.37,48.43,324100.0,48.45,48.53,48.37,48.43,324100.0
2014-05-01 11:05:00,48.43,48.46,48.32,48.43,353500.0,48.43,48.46,48.32,48.43,353500.0
2014-05-01 11:10:00,48.43,48.75,48.43,48.66,546000.0,48.43,48.75,48.43,48.66,546000.0
2014-05-01 11:15:00,48.65,48.81,48.58,48.64,422800.0,48.65,48.81,48.58,48.64,422800.0
2014-05-01 11:20:00,48.61,48.96,48.52,48.87,733600.0,48.61,48.96,48.52,48.87,733600.0
2014-05-01 11:25:00,48.89,49.18,48.89,49.1,1029000.0,48.89,49.18,48.89,49.1,1029000.0
2014-05-01 11:30:00,49.07,49.38,49.06,49.26,786800.0,49.07,49.38,49.06,49.26,786800.0
2014-05-01 11:35:00,49.28,49.28,49.06,49.1,681100.0,49.28,49.28,49.06,49.1,681100.0
2014-05-01 11:40:00,49.08,49.1,48.96,49.0,434000.0,49.08,49.1,48.96,49.0,434000.0
2014-05-01 11:45:00,49.01,49.01,48.83,48.86,354200.0,49.01,49.01,48.83,48.86,354200.0
2014-05-01 11:50:00,48.84,48.86,48.66,48.73,371700.0,48.84,48.86,48.66,48.73,371700.0
2014-05-01 11:55:00,48.76,48.88,48.69,48.82,321300.0,48.76,48.88,48.69,48.82,321300.0
2014-05-01 12:00:00,48.8,48.93,48.74,48.85,265300.0,48.8,48.93,48.74,48.85,265300.0
2014-05-01 12:05:00,48.83,48.89,48.71,48.87,231700.0,48.83,48.89,48.71,48.87,231700.0
2014-05-01 12:10:00,48.86,48.88,48.8,48.85,210000.0,48.86,48.88,48.8,48.85,210000.0
2014-05-01 12:15:00,48.84,48.88,48.72,48.74,143500.0,48.84,48.88,48.72,48.74,143500.0
2014-05-01 12:20:00,48.73,48.77,48.58,48.64,358400.0,48.73,48.77,48.58,48.64,358400.0
2014-05-01 12:25:00,48.64,48.84,48.54,48.75,242900.0,48.64,48.84,48.54,48.75,242900.0
2014-05-01 12:30:00,48.74,48.8,48.59,48.76,165200.0,48.74,48.8,48.59,48.76,165200.0
2014-05-01 12:35:00,48.77,48.86,48.72,48.82,227500.0,48.77,48.86,48.72,48.82,227500.0
2014-05-01 12:40:00,48.79,48.82,48.72,48.72,149800.0,48.79,48.82,48.72,48.72,149800.0
2014-05-01 12:45:00,48.75,48.76,48.63,48.7,151200.0,48.75,48.76,48.63,48.7,151200.0
2014-05-01 12:50:00,48.7,48.74,48.65,48.69,130900.0,48.7,48.74,48.65,48.69,130900.0
2014-05-01 12:55:00,48.67,48.77,48.65,48.68,171500.0,48.67,48.77,48.65,48.68,171500.0
2014-05-01 13:00:00,48.69,48.72,48.67,48.67,84000.0,48.69,48.72,48.67,48.67,84000.0
2014-05-01 13:05:00,48.7,48.71,48.59,48.64,91000.0,48.7,48.71,48.59,48.64,91000.0
2014-05-01 13:10:00,48.65,48.65,48.45,48.49,131600.0,48.65,48.65,48.45,48.49,131600.0
2014-05-01 13:15:00,48.51,48.53,48.41,48.46,140000.0,48.51,48.53,48.41,48.46,140000.0
2014-05-01 13:20:00,48.46,48.52,48.35,48.46,188300.0,48.46,48.52,48.35,48.46,188300.0
2014-05-01 13:25:00,48.48,48.51,48.39,48.4,83300.0,48.48,48.51,48.39,48.4,83300.0
2014-05-01 13:30:00,48.4,48.47,48.36,48.44,215600.0,48.4,48.47,48.36,48.44,215600.0
2014-05-01 13:35:00,48.44,48.66,48.42,48.65,210700.0,48.44,48.66,48.42,48.65,210700.0
2014-05-01 13:40:00,48.62,48.66,48.52,48.52,103600.0,48.62,48.66,48.52,48.52,103600.0
2014-05-01 13:45:00,48.5,48.64,48.5,48.59,196000.0,48.5,48.64,48.5,48.59,196000.0
2014-05-01 13:50:00,48.62,48.62,48.37,48.39,212100.0,48.62,48.62,48.37,48.39,212100.0
2014-05-01 13:55:00,48.38,48.43,48.24,48.34,347200.0,48.38,48.43,48.24,48.34,347200.0
2014-05-01 14:00:00,48.36,48.55,48.3,48.45,176400.0,48.36,48.55,48.3,48.45,176400.0
2014-05-01 14:05:00,48.47,48.48,48.32,48.38,135800.0,48.47,48.48,48.32,48.38,135800.0
2014-05-01 14:10:00,48.34,48.44,48.15,48.2,282800.0,48.34,48.44,48.15,48.2,282800.0
2014-05-01 14:15:00,48.19,48.25,48.04,48.08,242900.0,48.19,48.25,48.04,48.08,242900.0
2014-05-01 14:20:00,48.12,48.21,48.07,48.09,150500.0,48.12,48.21,48.07,48.09,150500.0
2014-05-01 14:25:00,48.07,48.15,47.96,48.07,325500.0,48.07,48.15,47.96,48.07,325500.0
2014-05-01 14:30:00,48.04,48.13,48.03,48.05,147700.0,48.04,48.13,48.03,48.05,147700.0
2014-05-01 14:35:00,48.03,48.06,47.77,47.86,441000.0,48.03,48.06,47.77,47.86,441000.0
2014-05-01 14:40:00,47.84,47.99,47.8,47.89,241500.0,47.84,47.99,47.8,47.89,241500.0
2014-05-01 14:45:00,47.91,48.14,47.88,48.09,527100.0,47.91,48.14,47.88,48.09,527100.0
2014-05-01 14:50:00,48.12,48.14,47.99,47.99,272300.0,48.12,48.14,47.99,47.99,272300.0
2014-05-01 14:55:00,48.0,48.03,47.89,47.96,203700.0,48.0,48.03,47.89,47.96,203700.0
2014-05-01 15:00:00,47.98,48.06,47.97,47.99,136500.0,47.98,48.06,47.97,47.99,136500.0
2014-05-01 15:05:00,47.97,48.06,47.88,48.04,202300.0,47.97,48.06,47.88,48.04,202300.0
2014-05-01 15:10:00,48.05,48.12,47.92,48.1,148400.0,48.05,48.12,47.92,48.1,148400.0
2014-05-01 15:15:00,48.1,48.25,48.04,48.05,217700.0,48.1,48.25,48.04,48.05,217700.0
2014-05-01 15:20:00,48.06,48.16,47.94,47.97,112000.0,48.06,48.16,47.94,47.97,112000.0
2014-05-01 15:25:00,47.95,48.01,47.87,47.87,145600.0,47.95,48.01,47.87,47.87,145600.0
2014-05-01 15:30:00,47.92,48.0,47.87,47.89,178500.0,47.92,48.0,47.87,47.89,178500.0
2014-05-01 15:35:00,47.9,47.93,47.81,47.86,236600.0,47.9,47.93,47.81,47.86,236600.0
2014-05-01 15:40:00,47.86,47.93,47.84,47.89,303100.0,47.86,47.93,47.84,47.89,303100.0
2014-05-01 15:45:00,47.89,47.98,47.87,47.92,383600.0,47.89,47.98,47.87,47.92,383600.0
2014-05-01 15:50:00,47.95,48.02,47.92,48.0,549500.0,47.95,48.02,47.92,48.0,549500.0
2014-05-01 15:55:00,48.01,48.14,47.96,48.06,1126300.0,48.01,48.14,47.96,48.06,1126300.0
2014-05-02 09:30:00,48.22,48.82,48.16,48.61,969500.0,48.22,48.82,48.16,48.61,969500.0
2014-05-02 09:35:00,48.67,49.04,48.61,48.96,728700.0,48.67,49.04,48.61,48.96,728700.0
2014-05-02 09:40:00,48.94,49.13,48.62,48.86,1028300.0,48.94,49.13,48.62,48.86,1028300.0
2014-05-02 09:45:00,48.86,48.94,48.53,48.61,700000.0,48.86,48.94,48.53,48.61,700000.0
2014-05-02 09:50:00,48.6,48.71,48.42,48.6,708400.0,48.6,48.71,48.42,48.6,708400.0
2014-05-02 09:55:00,48.59,48.91,48.53,48.9,530600.0,48.59,48.91,48.53,48.9,530600.0
2014-05-02 10:00:00,48.92,48.97,48.71,48.72,361200.0,48.92,48.97,48.71,48.72,361200.0
2014-05-02 10:05:00,48.77,48.91,48.68,48.84,333200.0,48.77,48.91,48.68,48.84,333200.0
2014-05-02 10:10:00,48.82,48.92,48.65,48.65,333200.0,48.82,48.92,48.65,48.65,333200.0
2014-05-02 10:15:00,48.67,48.77,48.56,48.58,256900.0,48.67,48.77,48.56,48.58,256900.0
2014-05-02 10:20:00,48.56,48.67,48.49,48.52,718200.0,48.56,48.67,48.49,48.52,718200.0
2014-05-02 10:25:00,48.52,48.6,48.25,48.26,540400.0,48.52,48.6,48.25,48.26,540400.0
2014-05-02 10:30:00,48.27,48.48,48.26,48.48,636300.0,48.27,48.48,48.26,48.48,636300.0
2014-05-02 10:35:00,48.46,48.64,48.44,48.5,276500.0,48.46,48.64,48.44,48.5,276500.0
2014-05-02 10:40:00,48.5,48.5,48.27,48.34,317800.0,48.5,48.5,48.27,48.34,317800.0
2014-05-02 10:45:00,48.29,48.38,47.87,47.87,718200.0,48.29,48.38,47.87,47.87,718200.0
2014-05-02 10:50:00,47.87,47.94,47.74,47.83,790300.0,47.87,47.94,47.74,47.83,790300.0
2014-05-02 10:55:00,47.81,47.99,47.72,47.86,196700.0,47.81,47.99,47.72,47.86,196700.0
2014-05-02 11:00:00,47.84,48.14,47.8,48.07,235200.0,47.84,48.14,47.8,48.07,235200.0
2014-05-02 11:05:00,48.09,48.22,48.01,48.2,224000.0,48.09,48.22,48.01,48.2,224000.0
2014-05-02 11:10:00,48.15,48.28,48.1,48.17,340900.0,48.15,48.28,48.1,48.17,340900.0
2014-05-02 11:15:00,48.13,48.36,48.1,48.33,168700.0,48.13,48.36,48.1,48.33,168700.0
2014-05-02 11:20:00,48.32,48.32,48.11,48.13,158200.0,48.32,48.32,48.11,48.13,158200.0
2014-05-02 11:25:00,48.14,48.15,47.99,47.99,139300.0,48.14,48.15,47.99,47.99,139300.0
2014-05-02 11:30:00,48.04,48.42,47.99,48.39,375200.0,48.04,48.42,47.99,48.39,375200.0
2014-05-02 11:35:00,48.36,48.52,48.3,48.39,355600.0,48.36,48.52,48.3,48.39,355600.0
2014-05-02 11:40:00,48.36,48.43,48.27,48.37,149800.0,48.36,48.43,48.27,48.37,149800.0
2014-05-02 11:45:00,48.34,48.49,48.32,48.49,237300.0,48.34,48.49,48.32,48.49,237300.0
2014-05-02 11:50:00,48.46,48.82,48.46,48.55,625800.0,48.46,48.82,48.46,48.55,625800.0
2014-05-02 11:55:00,48.56,48.71,48.52,48.66,297500.0,48.56,48.71,48.52,48.66,297500.0
2014-05-02 12:00:00,48.68,48.7,48.49,48.49,150500.0,48.68,48.7,48.49,48.49,150500.0
2014-05-02 12:05:00,48.5,48.55,48.37,48.42,140700.0,48.5,48.55,48.37,48.42,140700.0
2014-05-02 12:10:00,48.38,48.45,48.37,48.4,113400.0,48.38,48.45,48.37,48.4,113400.0
2014-05-02 12:15:00,48.41,48.48,48.36,48.46,147000.0,48.41,48.48,48.36,48.46,147000.0
2014-05-02 12:20:00,48.45,48.57,48.45,48.45,69300.0,48.45,48.57,48.45,48.45,69300.0
2014-05-02 12:25:00,48.45,48.48,48.3,48.33,157500.0,48.45,48.48,48.3,48.33,157500.0
2014-05-02 12:30:00,48.31,48.37,48.25,48.37,186900.0,48.31,48.37,48.25,48.37,186900.0
2014-05-02 12:35:00,48.35,48.42,48.3,48.4,101500.0,48.35,48.42,48.3,48.4,101500.0
2014-05-02 12:40:00,48.41,48.53,48.4,48.47,114800.0,48.41,48.53,48.4,48.47,114800.0
2014-05-02 12:45:00,48.49,48.57,48.47,48.56,58100.0,48.49,48.57,48.47,48.56,58100.0
2014-05-02 12:50:00,48.56,48.6,48.42,48.47,88200.0,48.56,48.6,48.42,48.47,88200.0
2014-05-02 12:55:00,48.45,48.48,48.37,48.42,83300.0,48.45,48.48,48.37,48.42,83300.0
2014-05-02 13:00:00,48.41,48.46,48.37,48.37,32200.0,48.41,48.46,48.37,48.37,32200.0
2014-05-02 13:05:00,48.39,48.45,48.29,48.35,58800.0,48.39,48.45,48.29,48.35,58800.0
2014-05-02 13:10:00,48.3,48.35,48.19,48.32,175700.0,48.3,48.35,48.19,48.32,175700.0
2014-05-02 13:15:00,48.31,48.33,48.25,48.32,46900.0,48.31,48.33,48.25,48.32,46900.0
2014-05-02 13:20:00,48.29,48.33,48.21,48.3,77700.0,48.29,48.33,48.21,48.3,77700.0
2014-05-02 13:25:00,48.27,48.29,48.18,48.21,79800.0,48.27,48.29,48.18,48.21,79800.0
2014-05-02 13:30:00,48.19,48.23,48.12,48.16,121800.0,48.19,48.23,48.12,48.16,121800.0
2014-05-02 13:35:00,48.16,48.18,48.07,48.13,85400.0,48.16,48.18,48.07,48.13,85400.0
2014-05-02 13:40:00,48.11,48.14,48.03,48.08,216300.0,48.11,48.14,48.03,48.08,216300.0
2014-05-02 13:45:00,48.09,48.18,48.05,48.09,97300.0,48.09,48.18,48.05,48.09,97300.0
2014-05-02 13:50:00,48.1,48.17,48.09,48.1,67900.0,48.1,48.17,48.09,48.1,67900.0
2014-05-02 13:55:00,48.09,48.14,48.04,48.04,44800.0,48.09,48.14,48.04,48.04,44800.0
2014-05-02 14:00:00,48.04,48.09,48.01,48.08,200200.0,48.04,48.09,48.01,48.08,200200.0
2014-05-02 14:05:00,48.1,48.12,48.02,48.04,142100.0,48.1,48.12,48.02,48.04,142100.0
2014-05-02 14:10:00,48.06,48.13,48.06,48.08,223300.0,48.06,48.13,48.06,48.08,223300.0
2014-05-02 14:15:00,48.1,48.21,48.07,48.11,265300.0,48.1,48.21,48.07,48.11,265300.0
2014-05-02 14:20:00,48.11,48.19,48.11,48.13,165200.0,48.11,48.19,48.11,48.13,165200.0
2014-05-02 14:25:00,48.14,48.18,48.13,48.16,62300.0,48.14,48.18,48.13,48.16,62300.0
2014-05-02 14:30:00,48.13,48.29,48.13,48.28,122500.0,48.13,48.29,48.13,48.28,122500.0
2014-05-02 14:35:00,48.25,48.34,48.25,48.27,122500.0,48.25,48.34,48.25,48.27,122500.0
2014-05-02 14:40:00,48.25,48.33,48.23,48.33,165200.0,48.25,48.33,48.23,48.33,165200.0
2014-05-02 14:45:00,48.32,48.32,48.24,48.26,88200.0,48.32,48.32,48.24,48.26,88200.0
2014-05-02 14:50:00,48.26,48.29,48.21,48.23,60200.0,48.26,48.29,48.21,48.23,60200.0
2014-05-02 14:55:00,48.23,48.28,48.22,48.27,66500.0,48.23,48.28,48.22,48.27,66500.0
2014-05-02 15:00:00,48.26,48.32,48.25,48.29,109200.0,48.26,48.32,48.25,48.29,109200.0
2014-05-02 15:05:00,48.32,48.56,48.31,48.56,249200.0,48.32,48.56,48.31,48.56,249200.0
2014-05-02 15:10:00,48.53,48.56,48.42,48.45,154000.0,48.53,48.56,48.42,48.45,154000.0
2014-05-02 15:15:00,48.42,48.48,48.39,48.48,142100.0,48.42,48.48,48.39,48.48,142100.0
2014-05-02 15:20:00,48.48,48.52,48.45,48.52,218400.0,48.48,48.52,48.45,48.52,218400.0
2014-05-02 15:25:00,48.52,48.52,48.42,48.45,214200.0,48.52,48.52,48.42,48.45,214200.0
2014-05-02 15:30:00,48.44,48.46,48.36,48.39,294000.0,48.44,48.46,48.36,48.39,294000.0
2014-05-02 15:35:00,48.38,48.41,48.32,48.33,180600.0,48.38,48.41,48.32,48.33,180600.0
2014-05-02 15:40:00,48.33,48.38,48.31,48.32,224000.0,48.33,48.38,48.31,48.32,224000.0
2014-05-02 15:45:00,48.32,48.39,48.29,48.38,415800.0,48.32,48.39,48.29,48.38,415800.0
2014-05-02 15:50:00,48.38,48.59,48.38,48.56,575400.0,48.38,48.59,48.38,48.56,575400.0
2014-05-02 15:55:00,48.57,48.76,48.56,48.71,1416800.0,48.57,48.76,48.56,48.71,1416800.0
2014-05-05 09:30:00,48.3,48.34,48.01,48.06,788200.0,48.3,48.34,48.01,48.06,788200.0
2014-05-05 09:35:00,48.12,48.68,48.03,48.49,345800.0,48.12,48.68,48.03,48.49,345800.0
2014-05-05 09:40:00,48.51,48.64,48.42,48.59,350700.0,48.51,48.64,48.42,48.59,350700.0
2014-05-05 09:45:00,48.64,48.89,48.44,48.44,478100.0,48.64,48.89,48.44,48.44,478100.0
2014-05-05 09:50:00,48.44,48.57,48.33,48.51,212800.0,48.44,48.57,48.33,48.51,212800.0
2014-05-05 09:55:00,48.57,48.57,48.36,48.46,121100.0,48.57,48.57,48.36,48.46,121100.0
2014-05-05 10:00:00,48.46,48.64,48.28,48.53,514500.0,48.46,48.64,48.28,48.53,514500.0
2014-05-05 10:05:00,48.53,48.63,48.41,48.49,142100.0,48.53,48.63,48.41,48.49,142100.0
2014-05-05 10:10:00,48.52,48.81,48.46,48.76,359100.0,48.52,48.81,48.46,48.76,359100.0
2014-05-05 10:15:00,48.78,49.06,48.7,49.0,345800.0,48.78,49.06,48.7,49.0,345800.0
2014-05-05 10:20:00,49.0,49.07,48.91,49.02,310800.0,49.0,49.07,48.91,49.02,310800.0
2014-05-05 10:25:00,49.05,49.07,48.88,48.89,240800.0,49.05,49.07,48.88,48.89,240800.0
2014-05-05 10:30:00,48.89,49.04,48.89,48.94,103600.0,48.89,49.04,48.89,48.94,103600.0
2014-05-05 10:35:00,48.93,49.0,48.85,48.93,149100.0,48.93,49.0,48.85,48.93,149100.0
2014-05-05 10:40:00,48.93,49.35,48.92,49.09,497700.0,48.93,49.35,48.92,49.09,497700.0
2014-05-05 10:45:00,49.12,49.18,48.96,48.96,375900.0,49.12,49.18,48.96,48.96,375900.0
2014-05-05 10:50:00,48.97,49.11,48.91,49.1,121800.0,48.97,49.11,48.91,49.1,121800.0
2014-05-05 10:55:00,49.14,49.14,48.92,48.98,57400.0,49.14,49.14,48.92,48.98,57400.0
2014-05-05 11:00:00,49.01,49.01,48.77,48.77,147000.0,49.01,49.01,48.77,48.77,147000.0
2014-05-05 11:05:00,48.77,48.82,48.72,48.79,127400.0,48.77,48.82,48.72,48.79,127400.0
2014-05-05 11:10:00,48.76,48.91,48.75,48.83,73500.0,48.76,48.91,48.75,48.83,73500.0
2014-05-05 11:15:00,48.85,48.87,48.72,48.79,104300.0,48.85,48.87,48.72,48.79,104300.0
2014-05-05 11:20:00,48.78,48.9,48.77,48.8,80500.0,48.78,48.9,48.77,48.8,80500.0
2014-05-05 11:25:00,48.84,48.96,48.74,48.89,98000.0,48.84,48.96,48.74,48.89,98000.0
2014-05-05 11:30:00,48.94,49.04,48.88,48.97,110600.0,48.94,49.04,48.88,48.97,110600.0
2014-05-05 11:35:00,48.96,48.96,48.86,48.94,39900.0,48.96,48.96,48.86,48.94,39900.0
2014-05-05 11:40:00,48.94,49.0,48.78,48.78,122500.0,48.94,49.0,48.78,48.78,122500.0
2014-05-05 11:45:00,48.81,48.93,48.81,48.9,36400.0,48.81,48.93,48.81,48.9,36400.0
2014-05-05 11:50:00,48.93,48.99,48.86,48.89,39900.0,48.93,48.99,48.86,48.89,39900.0
2014-05-05 11:55:00,48.89,48.96,48.85,48.89,88200.0,48.89,48.96,48.85,48.89,88200.0
2014-05-05 12:00:00,48.89,48.93,48.83,48.83,193900.0,48.89,48.93,48.83,48.83,193900.0
2014-05-05 12:05:00,48.84,48.87,48.72,48.72,83300.0,48.84,48.87,48.72,48.72,83300.0
2014-05-05 12:10:00,48.72,48.75,48.64,48.72,105000.0,48.72,48.75,48.64,48.72,105000.0
2014-05-05 12:15:00,48.72,48.8,48.69,48.72,72100.0,48.72,48.8,48.69,48.72,72100.0
2014-05-05 12:20:00,48.73,48.78,48.7,48.74,165900.0,48.73,48.78,48.7,48.74,165900.0
2014-05-05 12:25:00,48.75,48.8,48.63,48.67,282800.0,48.75,48.8,48.63,48.67,282800.0
2014-05-05 12:30:00,48.64,48.68,48.59,48.64,75600.0,48.64,48.68,48.59,48.64,75600.0
2014-05-05 12:35:00,48.61,48.71,48.56,48.68,157500.0,48.61,48.71,48.56,48.68,157500.0
2014-05-05 12:40:00,48.71,48.71,48.58,48.6,77700.0,48.71,48.71,48.58,48.6,77700.0
2014-05-05 12:45:00,48.64,48.65,48.55,48.64,204400.0,48.64,48.65,48.55,48.64,204400.0
2014-05-05 12:50:00,48.65,48.72,48.59,48.71,342300.0,48.65,48.72,48.59,48.71,342300.0
2014-05-05 12:55:00,48.71,48.76,48.53,48.58,339500.0,48.71,48.76,48.53,48.58,339500.0
2014-05-05 13:00:00,48.59,48.68,48.55,48.63,565600.0,48.59,48.68,48.55,48.63,565600.0
2014-05-05 13:05:00,48.63,48.65,48.61,48.61,55300.0,48.63,48.65,48.61,48.61,55300.0
2014-05-05 13:10:00,48.61,48.61,48.51,48.53,81900.0,48.61,48.61,48.51,48.53,81900.0
2014-05-05 13:15:00,48.53,48.64,48.48,48.64,88900.0,48.53,48.64,48.48,48.64,88900.0
2014-05-05 13:20:00,48.64,48.66,48.59,48.63,72800.0,48.64,48.66,48.59,48.63,72800.0
2014-05-05 13:25:00,48.64,48.67,48.62,48.63,170800.0,48.64,48.67,48.62,48.63,170800.0
2014-05-05 13:30:00,48.63,48.73,48.61,48.73,98700.0,48.63,48.73,48.61,48.73,98700.0
2014-05-05 13:35:00,48.72,48.72,48.62,48.65,407400.0,48.72,48.72,48.62,48.65,407400.0
2014-05-05 13:40:00,48.67,48.92,48.65,48.89,355600.0,48.67,48.92,48.65,48.89,355600.0
2014-05-05 13:45:00,48.9,48.91,48.82,48.84,350700.0,48.9,48.91,48.82,48.84,350700.0
2014-05-05 13:50:00,48.84,48.94,48.77,48.93,197400.0,48.84,48.94,48.77,48.93,197400.0
2014-05-05 13:55:00,48.94,49.06,48.92,49.05,223300.0,48.94,49.06,48.92,49.05,223300.0
2014-05-05 14:00:00,49.05,49.1,48.93,48.97,438200.0,49.05,49.1,48.93,48.97,438200.0
2014-05-05 14:05:00,48.96,49.01,48.8,48.93,311500.0,48.96,49.01,48.8,48.93,311500.0
2014-05-05 14:10:00,48.92,48.93,48.83,48.88,146300.0,48.92,48.93,48.83,48.88,146300.0
2014-05-05 14:15:00,48.87,48.92,48.87,48.92,27300.0,48.87,48.92,48.87,48.92,27300.0
2014-05-05 14:20:00,48.87,48.98,48.87,48.98,63000.0,48.87,48.98,48.87,48.98,63000.0
2014-05-05 14:25:00,48.98,48.98,48.91,48.93,103600.0,48.98,48.98,48.91,48.93,103600.0
2014-05-05 14:30:00,48.93,48.99,48.88,48.96,470400.0,48.93,48.99,48.88,48.96,470400.0
2014-05-05 14:35:00,48.95,48.99,48.9,48.91,413700.0,48.95,48.99,48.9,48.91,413700.0
2014-05-05 14:40:00,48.91,48.95,48.85,48.9,205100.0,48.91,48.95,48.85,48.9,205100.0
2014-05-05 14:45:00,48.92,48.94,48.85,48.94,424900.0,48.92,48.94,48.85,48.94,424900.0
2014-05-05 14:50:00,48.95,48.98,48.85,48.94,373800.0,48.95,48.98,48.85,48.94,373800.0
2014-05-05 14:55:00,48.91,48.98,48.89,48.91,285600.0,48.91,48.98,48.89,48.91,285600.0
2014-05-05 15:00:00,48.92,48.99,48.91,48.99,299600.0,48.92,48.99,48.91,48.99,299600.0
2014-05-05 15:05:00,48.96,49.04,48.96,49.04,110600.0,48.96,49.04,48.96,49.04,110600.0
2014-05-05 15:10:00,49.02,49.09,49.01,49.06,116200.0,49.02,49.09,49.01,49.06,116200.0
2014-05-05 15:15:00,49.05,49.09,49.01,49.03,84700.0,49.05,49.09,49.01,49.03,84700.0
2014-05-05 15:20:00,49.04,49.07,49.0,49.04,88200.0,49.04,49.07,49.0,49.04,88200.0
2014-05-05 15:25:00,49.03,49.14,49.0,49.13,159600.0,49.03,49.14,49.0,49.13,159600.0
2014-05-05 15:30:00,49.13,49.24,49.11,49.21,207200.0,49.13,49.24,49.11,49.21,207200.0
2014-05-05 15:35:00,49.24,49.24,49.15,49.18,158200.0,49.24,49.24,49.15,49.18,158200.0
2014-05-05 15:40:00,49.17,49.2,49.14,49.15,236600.0,49.17,49.2,49.14,49.15,236600.0
2014-05-05 15:45:00,49.16,49.26,49.14,49.17,303100.0,49.16,49.26,49.14,49.17,303100.0
2014-05-05 15:50:00,49.16,49.29,49.12,49.27,427000.0,49.16,49.29,49.12,49.27,427000.0
2014-05-05 15:55:00,49.27,49.28,49.16,49.2,374500.0,49.27,49.28,49.16,49.2,374500.0
2014-05-06 09:30:00,49.1,49.56,49.1,49.51,528500.0,49.1,49.56,49.1,49.51,528500.0
2014-05-06 09:35:00,49.52,49.67,49.1,49.26,772800.0,49.52,49.67,49.1,49.26,772800.0
2014-05-06 09:40:00,49.2,49.2,48.79,48.79,457800.0,49.2,49.2,48.79,48.79,457800.0
2014-05-06 09:45:00,48.81,49.22,48.79,49.04,240800.0,48.81,49.22,48.79,49.04,240800.0
2014-05-06 09:50:00,49.0,49.13,48.92,49.06,207200.0,49.0,49.13,48.92,49.06,207200.0
2014-05-06 09:55:00,49.07,49.08,48.82,48.85,203700.0,49.07,49.08,48.82,48.85,203700.0
2014-05-06 10:00:00,48.84,48.9,48.5,48.6,432600.0,48.84,48.9,48.5,48.6,432600.0
2014-05-06 10:05:00,48.61,48.71,48.57,48.58,224000.0,48.61,48.71,48.57,48.58,224000.0
2014-05-06 10:10:00,48.57,48.68,48.52,48.68,301700.0,48.57,48.68,48.52,48.68,301700.0
2014-05-06 10:15:00,48.64,48.9,48.64,48.77,240800.0,48.64,48.9,48.64,48.77,240800.0
2014-05-06 10:20:00,48.76,49.07,48.75,49.03,338800.0,48.76,49.07,48.75,49.03,338800.0
2014-05-06 10:25:00,49.0,49.11,48.97,49.1,217700.0,49.0,49.11,48.97,49.1,217700.0
2014-05-06 10:30:00,49.07,49.14,48.87,48.97,329700.0,49.07,49.14,48.87,48.97,329700.0
2014-05-06 10:35:00,49.0,49.0,48.69,48.69,152600.0,49.0,49.0,48.69,48.69,152600.0
2014-05-06 10:40:00,48.71,48.74,48.66,48.71,168000.0,48.71,48.74,48.66,48.71,168000.0
2014-05-06 10:45:00,48.69,48.69,48.5,48.57,141400.0,48.69,48.69,48.5,48.57,141400.0
2014-05-06 10:50:00,48.57,48.6,48.46,48.47,244300.0,48.57,48.6,48.46,48.47,244300.0
2014-05-06 10:55:00,48.46,48.57,48.34,48.36,263900.0,48.46,48.57,48.34,48.36,263900.0
2014-05-06 11:00:00,48.38,48.53,48.36,48.5,173600.0,48.38,48.53,48.36,48.5,173600.0
2014-05-06 11:05:00,48.5,48.56,48.46,48.56,149800.0,48.5,48.56,48.46,48.56,149800.0
2014-05-06 11:10:00,48.54,48.56,48.47,48.51,49700.0,48.54,48.56,48.47,48.51,49700.0
2014-05-06 11:15:00,48.51,48.53,48.45,48.5,75600.0,48.51,48.53,48.45,48.5,75600.0
2014-05-06 11:20:00,48.48,48.52,48.37,48.41,172900.0,48.48,48.52,48.37,48.41,172900.0
2014-05-06 11:25:00,48.43,48.43,48.21,48.26,148400.0,48.43,48.43,48.21,48.26,148400.0
2014-05-06 11:30:00,48.25,48.32,48.22,48.23,87500.0,48.25,48.32,48.22,48.23,87500.0
2014-05-06 11:35:00,48.23,48.36,48.17,48.33,118300.0,48.23,48.36,48.17,48.33,118300.0
2014-05-06 11:40:00,48.36,48.36,48.27,48.27,86800.0,48.36,48.36,48.27,48.27,86800.0
2014-05-06 11:45:00,48.3,48.32,48.25,48.31,210700.0,48.3,48.32,48.25,48.31,210700.0
2014-05-06 11:50:00,48.3,48.36,48.25,48.28,136500.0,48.3,48.36,48.25,48.28,136500.0
2014-05-06 11:55:00,48.29,48.34,48.27,48.34,52500.0,48.29,48.34,48.27,48.34,52500.0
2014-05-06 12:00:00,48.33,48.39,48.25,48.3,121100.0,48.33,48.39,48.25,48.3,121100.0
2014-05-06 12:05:00,48.3,48.3,48.18,48.23,59500.0,48.3,48.3,48.18,48.23,59500.0
2014-05-06 12:10:00,48.23,48.33,48.23,48.24,240100.0,48.23,48.33,48.23,48.24,240100.0
2014-05-06 12:15:00,48.24,48.29,48.15,48.27,128100.0,48.24,48.29,48.15,48.27,128100.0
2014-05-06 12:20:00,48.23,48.25,48.14,48.16,86100.0,48.23,48.25,48.14,48.16,86100.0
2014-05-06 12:25:00,48.14,48.18,48.08,48.09,113400.0,48.14,48.18,48.08,48.09,113400.0
2014-05-06 12:30:00,48.11,48.18,48.07,48.07,107100.0,48.11,48.18,48.07,48.07,107100.0
2014-05-06 12:35:00,48.04,48.06,47.89,47.92,211400.0,48.04,48.06,47.89,47.92,211400.0
2014-05-06 12:40:00,47.92,47.92,47.83,47.85,296800.0,47.92,47.92,47.83,47.85,296800.0
2014-05-06 12:45:00,47.83,47.95,47.81,47.91,258300.0,47.83,47.95,47.81,47.91,258300.0
2014-05-06 12:50:00,47.91,47.91,47.84,47.87,123200.0,47.91,47.91,47.84,47.87,123200.0
2014-05-06 12:55:00,47.85,47.87,47.82,47.85,91700.0,47.85,47.87,47.82,47.85,91700.0
2014-05-06 13:00:00,47.85,47.9,47.83,47.9,60900.0,47.85,47.9,47.83,47.9,60900.0
2014-05-06 13:05:00,47.89,47.98,47.87,47.93,149100.0,47.89,47.98,47.87,47.93,149100.0
2014-05-06 13:10:00,47.93,47.94,47.82,47.88,247100.0,47.93,47.94,47.82,47.88,247100.0
2014-05-06 13:15:00,47.87,47.88,47.79,47.85,165900.0,47.87,47.88,47.79,47.85,165900.0
2014-05-06 13:20:00,47.88,47.88,47.82,47.82,104300.0,47.88,47.88,47.82,47.82,104300.0
2014-05-06 13:25:00,47.82,47.82,47.66,47.73,221200.0,47.82,47.82,47.66,47.73,221200.0
2014-05-06 13:30:00,47.71,47.79,47.71,47.77,60200.0,47.71,47.79,47.71,47.77,60200.0
2014-05-06 13:35:00,47.77,47.77,47.58,47.59,140700.0,47.77,47.77,47.58,47.59,140700.0
2014-05-06 13:40:00,47.63,47.64,47.43,47.43,235900.0,47.63,47.64,47.43,47.43,235900.0
2014-05-06 13:45:00,47.43,47.54,47.39,47.47,322000.0,47.43,47.54,47.39,47.47,322000.0
2014-05-06 13:50:00,47.5,47.59,47.5,47.55,88200.0,47.5,47.59,47.5,47.55,88200.0
2014-05-06 13:55:00,47.53,47.57,47.44,47.46,153300.0,47.53,47.57,47.44,47.46,153300.0
2014-05-06 14:00:00,47.46,47.46,47.34,47.4,137200.0,47.46,47.46,47.34,47.4,137200.0
2014-05-06 14:05:00,47.41,47.5,47.34,47.46,120400.0,47.41,47.5,47.34,47.46,120400.0
2014-05-06 14:10:00,47.46,47.48,47.37,47.38,224700.0,47.46,47.48,47.37,47.38,224700.0
2014-05-06 14:15:00,47.38,47.48,47.36,47.47,126700.0,47.38,47.48,47.36,47.47,126700.0
2014-05-06 14:20:00,47.44,47.46,47.29,47.32,189000.0,47.44,47.46,47.29,47.32,189000.0
2014-05-06 14:25:00,47.34,47.41,47.29,47.38,128100.0,47.34,47.41,47.29,47.38,128100.0
2014-05-06 14:30:00,47.36,47.41,47.3,47.33,148400.0,47.36,47.41,47.3,47.33,148400.0
2014-05-06 14:35:00,47.33,47.36,47.27,47.34,244300.0,47.33,47.36,47.27,47.34,244300.0
2014-05-06 14:40:00,47.32,47.41,47.31,47.38,119000.0,47.32,47.41,47.31,47.38,119000.0
2014-05-06 14:45:00,47.39,47.4,47.22,47.22,156800.0,47.39,47.4,47.22,47.22,156800.0
2014-05-06 14:50:00,47.21,47.25,47.12,47.13,379400.0,47.21,47.25,47.12,47.13,379400.0
2014-05-06 14:55:00,47.12,47.18,47.04,47.04,310800.0,47.12,47.18,47.04,47.04,310800.0
2014-05-06 15:00:00,47.05,47.12,47.03,47.07,303800.0,47.05,47.12,47.03,47.07,303800.0
2014-05-06 15:05:00,47.1,47.11,47.01,47.03,132300.0,47.1,47.11,47.01,47.03,132300.0
2014-05-06 15:10:00,47.03,47.11,46.94,47.06,229600.0,47.03,47.11,46.94,47.06,229600.0
2014-05-06 15:15:00,47.05,47.14,47.05,47.08,143500.0,47.05,47.14,47.05,47.08,143500.0
2014-05-06 15:20:00,47.06,47.13,47.0,47.0,183400.0,47.06,47.13,47.0,47.0,183400.0
2014-05-06 15:25:00,47.03,47.05,46.93,46.94,258300.0,47.03,47.05,46.93,46.94,258300.0
2014-05-06 15:30:00,46.94,46.95,46.79,46.85,501900.0,46.94,46.95,46.79,46.85,501900.0
2014-05-06 15:35:00,46.86,46.88,46.75,46.78,427700.0,46.86,46.88,46.75,46.78,427700.0
2014-05-06 15:40:00,46.76,46.82,46.7,46.79,471800.0,46.76,46.82,46.7,46.79,471800.0
2014-05-06 15:45:00,46.78,46.79,46.69,46.69,457800.0,46.78,46.79,46.69,46.69,457800.0
2014-05-06 15:50:00,46.69,46.69,46.54,46.59,781200.0,46.69,46.69,46.54,46.59,781200.0
2014-05-06 15:55:00,46.59,46.63,46.52,46.6,1038100.0,46.59,46.63,46.52,46.6,1038100.0
2014-05-07 09:30:00,46.62,46.69,46.23,46.69,1104600.0,46.62,46.69,46.23,46.69,1104600.0
2014-05-07 09:35:00,46.65,46.83,46.38,46.69,618800.0,46.65,46.83,46.38,46.69,618800.0
2014-05-07 09:40:00,46.63,46.79,46.51,46.62,466200.0,46.63,46.79,46.51,46.62,466200.0
2014-05-07 09:45:00,46.59,46.65,46.08,46.11,618800.0,46.59,46.65,46.08,46.11,618800.0
2014-05-07 09:50:00,46.13,46.15,45.44,45.57,849800.0,46.13,46.15,45.44,45.57,849800.0
2014-05-07 09:55:00,45.52,45.67,45.19,45.34,728000.0,45.52,45.67,45.19,45.34,728000.0
2014-05-07 10:00:00,45.28,46.05,45.28,46.05,1035300.0,45.28,46.05,45.28,46.05,1035300.0
2014-05-07 10:05:00,45.99,46.11,45.66,45.66,649600.0,45.99,46.11,45.66,45.66,649600.0
2014-05-07 10:10:00,45.65,45.73,45.2,45.43,581000.0,45.65,45.73,45.2,45.43,581000.0
2014-05-07 10:15:00,45.36,45.64,45.26,45.58,495600.0,45.36,45.64,45.26,45.58,495600.0
2014-05-07 10:20:00,45.56,45.76,45.49,45.61,297500.0,45.56,45.76,45.49,45.61,297500.0
2014-05-07 10:25:00,45.59,45.76,45.56,45.69,424900.0,45.59,45.76,45.56,45.69,424900.0
2014-05-07 10:30:00,45.71,45.81,45.53,45.65,369600.0,45.71,45.81,45.53,45.65,369600.0
2014-05-07 10:35:00,45.64,45.89,45.49,45.73,371700.0,45.64,45.89,45.49,45.73,371700.0
2014-05-07 10:40:00,45.73,45.87,45.62,45.69,340200.0,45.73,45.87,45.62,45.69,340200.0
2014-05-07 10:45:00,45.66,45.82,45.61,45.69,443100.0,45.66,45.82,45.61,45.69,443100.0
2014-05-07 10:50:00,45.67,45.72,45.58,45.61,220500.0,45.67,45.72,45.58,45.61,220500.0
2014-05-07 10:55:00,45.61,45.67,45.34,45.34,359100.0,45.61,45.67,45.34,45.34,359100.0
2014-05-07 11:00:00,45.36,45.52,45.28,45.49,302400.0,45.36,45.52,45.28,45.49,302400.0
2014-05-07 11:05:00,45.44,45.46,45.27,45.3,183400.0,45.44,45.46,45.27,45.3,183400.0
2014-05-07 11:10:00,45.27,45.35,45.2,45.3,286300.0,45.27,45.35,45.2,45.3,286300.0
2014-05-07 11:15:00,45.31,45.32,45.09,45.1,480900.0,45.31,45.32,45.09,45.1,480900.0
2014-05-07 11:20:00,45.1,45.27,45.03,45.16,325500.0,45.1,45.27,45.03,45.16,325500.0
2014-05-07 11:25:00,45.16,45.2,45.09,45.17,321300.0,45.16,45.2,45.09,45.17,321300.0
2014-05-07 11:30:00,45.14,45.59,45.14,45.55,192500.0,45.14,45.59,45.14,45.55,192500.0
2014-05-07 11:35:00,45.52,45.78,45.49,45.72,252000.0,45.52,45.78,45.49,45.72,252000.0
2014-05-07 11:40:00,45.73,46.26,45.71,46.14,298200.0,45.73,46.26,45.71,46.14,298200.0
2014-05-07 11:45:00,46.21,46.38,46.07,46.1,489300.0,46.21,46.38,46.07,46.1,489300.0
2014-05-07 11:50:00,46.09,46.23,46.08,46.23,184100.0,46.09,46.23,46.08,46.23,184100.0
2014-05-07 11:55:00,46.25,46.39,46.12,46.15,380100.0,46.25,46.39,46.12,46.15,380100.0
2014-05-07 12:00:00,46.16,46.16,45.92,45.93,192500.0,46.16,46.16,45.92,45.93,192500.0
2014-05-07 12:05:00,45.95,45.99,45.81,45.94,279300.0,45.95,45.99,45.81,45.94,279300.0
2014-05-07 12:10:00,45.97,46.01,45.91,45.91,109900.0,45.97,46.01,45.91,45.91,109900.0
2014-05-07 12:15:00,45.95,46.03,45.92,45.97,44800.0,45.95,46.03,45.92,45.97,44800.0
2014-05-07 12:20:00,45.95,45.98,45.88,45.94,93100.0,45.95,45.98,45.88,45.94,93100.0
2014-05-07 12:25:00,45.93,45.93,45.72,45.79,138600.0,45.93,45.93,45.72,45.79,138600.0
2014-05-07 12:30:00,45.79,45.79,45.63,45.69,151200.0,45.79,45.79,45.63,45.69,151200.0
2014-05-07 12:35:00,45.68,45.79,45.68,45.79,63700.0,45.68,45.79,45.68,45.79,63700.0
2014-05-07 12:40:00,45.79,45.82,45.73,45.73,28700.0,45.79,45.82,45.73,45.73,28700.0
2014-05-07 12:45:00,45.65,45.71,45.45,45.54,159600.0,45.65,45.71,45.45,45.54,159600.0
2014-05-07 12:50:00,45.53,45.57,45.37,45.37,115500.0,45.53,45.57,45.37,45.37,115500.0
2014-05-07 12:55:00,45.4,45.44,45.29,45.32,166600.0,45.4,45.44,45.29,45.32,166600.0
2014-05-07 13:00:00,45.29,45.56,45.29,45.54,129500.0,45.29,45.56,45.29,45.54,129500.0
2014-05-07 13:05:00,45.52,45.62,45.39,45.48,165200.0,45.52,45.62,45.39,45.48,165200.0
2014-05-07 13:10:00,45.44,45.64,45.44,45.64,42000.0,45.44,45.64,45.44,45.64,42000.0
2014-05-07 13:15:00,45.64,45.83,45.6,45.79,194600.0,45.64,45.83,45.6,45.79,194600.0
2014-05-07 13:20:00,45.74,45.74,45.47,45.63,72100.0,45.74,45.74,45.47,45.63,72100.0
2014-05-07 13:25:00,45.64,45.69,45.57,45.57,84000.0,45.64,45.69,45.57,45.57,84000.0
2014-05-07 13:30:00,45.59,45.76,45.56,45.71,85400.0,45.59,45.76,45.56,45.71,85400.0
2014-05-07 13:35:00,45.72,45.72,45.62,45.66,91700.0,45.72,45.72,45.62,45.66,91700.0
2014-05-07 13:40:00,45.62,45.71,45.58,45.71,45500.0,45.62,45.71,45.58,45.71,45500.0
2014-05-07 13:45:00,45.66,45.71,45.57,45.57,74900.0,45.66,45.71,45.57,45.57,74900.0
2014-05-07 13:50:00,45.56,45.61,45.44,45.46,51100.0,45.56,45.61,45.44,45.46,51100.0
2014-05-07 13:55:00,45.48,45.5,45.37,45.37,114800.0,45.48,45.5,45.37,45.37,114800.0
2014-05-07 14:00:00,45.36,45.59,45.35,45.42,178500.0,45.36,45.59,45.35,45.42,178500.0
2014-05-07 14:05:00,45.42,45.6,45.42,45.51,69300.0,45.42,45.6,45.42,45.51,69300.0
2014-05-07 14:10:00,45.47,45.52,45.4,45.52,79100.0,45.47,45.52,45.4,45.52,79100.0
2014-05-07 14:15:00,45.5,45.56,45.45,45.45,113400.0,45.5,45.56,45.45,45.45,113400.0
2014-05-07 14:20:00,45.47,45.48,45.36,45.36,206500.0,45.47,45.48,45.36,45.36,206500.0
2014-05-07 14:25:00,45.36,45.5,45.31,45.5,189000.0,45.36,45.5,45.31,45.5,189000.0
2014-05-07 14:30:00,45.5,45.56,45.49,45.49,157500.0,45.5,45.56,45.49,45.49,157500.0
2014-05-07 14:35:00,45.51,45.54,45.46,45.51,108500.0,45.51,45.54,45.46,45.51,108500.0
2014-05-07 14:40:00,45.51,45.55,45.43,45.54,239400.0,45.51,45.55,45.43,45.54,239400.0
2014-05-07 14:45:00,45.54,45.55,45.4,45.42,125300.0,45.54,45.55,45.4,45.42,125300.0
2014-05-07 14:50:00,45.4,45.48,45.35,45.48,118300.0,45.4,45.48,45.35,45.48,118300.0
2014-05-07 14:55:00,45.46,45.56,45.44,45.51,72100.0,45.46,45.56,45.44,45.51,72100.0
2014-05-07 15:00:00,45.53,45.65,45.5,45.53,195300.0,45.53,45.65,45.5,45.53,195300.0
2014-05-07 15:05:00,45.51,45.61,45.48,45.49,75600.0,45.51,45.61,45.48,45.49,75600.0
2014-05-07 15:10:00,45.49,45.52,45.4,45.43,159600.0,45.49,45.52,45.4,45.43,159600.0
2014-05-07 15:15:00,45.4,45.5,45.35,45.46,298200.0,45.4,45.5,45.35,45.46,298200.0
2014-05-07 15:20:00,45.44,45.46,45.33,45.41,135800.0,45.44,45.46,45.33,45.41,135800.0
2014-05-07 15:25:00,45.41,45.47,45.35,45.43,97300.0,45.41,45.47,45.35,45.43,97300.0
2014-05-07 15:30:00,45.43,45.48,45.37,45.47,149100.0,45.43,45.48,45.37,45.47,149100.0
2014-05-07 15:35:00,45.47,45.52,45.43,45.5,119000.0,45.47,45.52,45.43,45.5,119000.0
2014-05-07 15:40:00,45.51,45.58,45.42,45.54,264600.0,45.51,45.58,45.42,45.54,264600.0
2014-05-07 15:45:00,45.54,45.67,45.45,45.67,636300.0,45.54,45.67,45.45,45.67,636300.0
2014-05-07 15:50:00,45.65,45.74,45.6,45.66,445200.0,45.65,45.74,45.6,45.66,445200.0
2014-05-07 15:55:00,45.67,45.83,45.66,45.79,401800.0,45.67,45.83,45.66,45.79,401800.0
2014-05-08 09:30:00,45.3,45.34,44.91,45.0,763000.0,45.3,45.34,44.91,45.0,763000.0
2014-05-08 09:35:00,45.0,45.78,44.96,45.69,351400.0,45.0,45.78,44.96,45.69,351400.0
2014-05-08 09:40:00,45.72,45.87,45.4,45.77,318500.0,45.72,45.87,45.4,45.77,318500.0
2014-05-08 09:45:00,45.81,46.11,45.71,46.07,745500.0,45.81,46.11,45.71,46.07,745500.0
2014-05-08 09:50:00,46.05,46.25,45.86,45.9,317800.0,46.05,46.25,45.86,45.9,317800.0
2014-05-08 09:55:00,45.93,46.14,45.86,45.99,210700.0,45.93,46.14,45.86,45.99,210700.0
2014-05-08 10:00:00,46.0,46.59,46.0,46.57,505400.0,46.0,46.59,46.0,46.57,505400.0
2014-05-08 10:05:00,46.57,46.88,46.44,46.5,375200.0,46.57,46.88,46.44,46.5,375200.0
2014-05-08 10:10:00,46.53,46.77,46.5,46.77,257600.0,46.53,46.77,46.5,46.77,257600.0
2014-05-08 10:15:00,46.74,47.21,46.74,47.03,644000.0,46.74,47.21,46.74,47.03,644000.0
2014-05-08 10:20:00,47.06,47.13,46.9,47.0,202300.0,47.06,47.13,46.9,47.0,202300.0
2014-05-08 10:25:00,47.05,47.18,46.99,47.11,370300.0,47.05,47.18,46.99,47.11,370300.0
2014-05-08 10:30:00,47.12,47.22,47.09,47.13,397600.0,47.12,47.22,47.09,47.13,397600.0
2014-05-08 10:35:00,47.13,47.13,46.87,46.88,362600.0,47.13,47.13,46.87,46.88,362600.0
2014-05-08 10:40:00,46.9,47.0,46.7,46.8,284200.0,46.9,47.0,46.7,46.8,284200.0
2014-05-08 10:45:00,46.82,46.82,46.63,46.73,270200.0,46.82,46.82,46.63,46.73,270200.0
2014-05-08 10:50:00,46.71,46.99,46.7,46.98,186900.0,46.71,46.99,46.7,46.98,186900.0
2014-05-08 10:55:00,46.96,47.03,46.83,46.83,196000.0,46.96,47.03,46.83,46.83,196000.0
2014-05-08 11:00:00,46.85,47.12,46.75,47.11,150500.0,46.85,47.12,46.75,47.11,150500.0
2014-05-08 11:05:00,47.08,47.29,47.06,47.24,347900.0,47.08,47.29,47.06,47.24,347900.0
2014-05-08 11:10:00,47.26,47.36,47.16,47.22,248500.0,47.26,47.36,47.16,47.22,248500.0
2014-05-08 11:15:00,47.26,47.38,47.22,47.33,240800.0,47.26,47.38,47.22,47.33,240800.0
2014-05-08 11:20:00,47.36,47.39,47.1,47.19,275800.0,47.36,47.39,47.1,47.19,275800.0
2014-05-08 11:25:00,47.18,47.25,47.07,47.19,182000.0,47.18,47.25,47.07,47.19,182000.0
2014-05-08 11:30:00,47.23,47.26,47.12,47.15,127400.0,47.23,47.26,47.12,47.15,127400.0
2014-05-08 11:35:00,47.2,47.26,47.07,47.12,168700.0,47.2,47.26,47.07,47.12,168700.0
2014-05-08 11:40:00,47.12,47.25,47.1,47.14,99400.0,47.12,47.25,47.1,47.14,99400.0
2014-05-08 11:45:00,47.12,47.24,47.11,47.24,31500.0,47.12,47.24,47.11,47.24,31500.0
2014-05-08 11:50:00,47.25,47.29,47.2,47.22,37800.0,47.25,47.29,47.2,47.22,37800.0
2014-05-08 11:55:00,47.26,47.32,47.14,47.18,47600.0,47.26,47.32,47.14,47.18,47600.0
2014-05-08 12:00:00,47.15,47.19,47.09,47.09,85400.0,47.15,47.19,47.09,47.09,85400.0
2014-05-08 12:05:00,47.11,47.2,47.05,47.16,253400.0,47.11,47.2,47.05,47.16,253400.0
2014-05-08 12:10:00,47.19,47.23,47.16,47.17,80500.0,47.19,47.23,47.16,47.17,80500.0
2014-05-08 12:15:00,47.21,47.21,47.08,47.12,44800.0,47.21,47.21,47.08,47.12,44800.0
2014-05-08 12:20:00,47.13,47.13,46.95,46.95,195300.0,47.13,47.13,46.95,46.95,195300.0
2014-05-08 12:25:00,46.97,47.08,46.94,46.98,98700.0,46.97,47.08,46.94,46.98,98700.0
2014-05-08 12:30:00,46.96,47.07,46.93,47.07,74900.0,46.96,47.07,46.93,47.07,74900.0
2014-05-08 12:35:00,47.05,47.1,47.02,47.07,69300.0,47.05,47.1,47.02,47.07,69300.0
2014-05-08 12:40:00,47.06,47.06,46.86,46.86,94500.0,47.06,47.06,46.86,46.86,94500.0
2014-05-08 12:45:00,46.86,46.92,46.77,46.79,194600.0,46.86,46.92,46.77,46.79,194600.0
2014-05-08 12:50:00,46.81,46.83,46.67,46.68,186200.0,46.81,46.83,46.67,46.68,186200.0
2014-05-08 12:55:00,46.67,46.84,46.62,46.8,107100.0,46.67,46.84,46.62,46.8,107100.0
2014-05-08 13:00:00,46.8,46.97,46.74,46.95,189700.0,46.8,46.97,46.74,46.95,189700.0
2014-05-08 13:05:00,46.96,46.96,46.8,46.85,136500.0,46.96,46.96,46.8,46.85,136500.0
2014-05-08 13:10:00,46.84,46.84,46.61,46.66,136500.0,46.84,46.84,46.61,46.66,136500.0
2014-05-08 13:15:00,46.62,46.66,46.5,46.5,280000.0,46.62,46.66,46.5,46.5,280000.0
2014-05-08 13:20:00,46.54,46.6,46.51,46.54,238700.0,46.54,46.6,46.51,46.54,238700.0
2014-05-08 13:25:00,46.53,46.64,46.51,46.59,196000.0,46.53,46.64,46.51,46.59,196000.0
2014-05-08 13:30:00,46.58,46.59,46.51,46.58,120400.0,46.58,46.59,46.51,46.58,120400.0
2014-05-08 13:35:00,46.64,46.76,46.59,46.68,88200.0,46.64,46.76,46.59,46.68,88200.0
2014-05-08 13:40:00,46.65,46.72,46.6,46.7,65800.0,46.65,46.72,46.6,46.7,65800.0
2014-05-08 13:45:00,46.72,46.74,46.58,46.63,53200.0,46.72,46.74,46.58,46.63,53200.0
2014-05-08 13:50:00,46.6,46.63,46.51,46.51,44100.0,46.6,46.63,46.51,46.51,44100.0
2014-05-08 13:55:00,46.51,46.51,46.26,46.33,275100.0,46.51,46.51,46.26,46.33,275100.0
2014-05-08 14:00:00,46.38,46.38,45.94,46.0,291200.0,46.38,46.38,45.94,46.0,291200.0
2014-05-08 14:05:00,45.99,46.22,45.92,46.14,237300.0,45.99,46.22,45.92,46.14,237300.0
2014-05-08 14:10:00,46.09,46.11,45.92,46.01,238700.0,46.09,46.11,45.92,46.01,238700.0
2014-05-08 14:15:00,46.05,46.08,45.94,46.07,184800.0,46.05,46.08,45.94,46.07,184800.0
2014-05-08 14:20:00,46.07,46.07,45.93,46.04,172900.0,46.07,46.07,45.93,46.04,172900.0
2014-05-08 14:25:00,46.06,46.11,45.93,46.07,174300.0,46.06,46.11,45.93,46.07,174300.0
2014-05-08 14:30:00,46.03,46.18,45.98,46.13,138600.0,46.03,46.18,45.98,46.13,138600.0
2014-05-08 14:35:00,46.12,46.2,46.02,46.03,179200.0,46.12,46.2,46.02,46.03,179200.0
2014-05-08 14:40:00,46.03,46.07,45.79,45.83,163800.0,46.03,46.07,45.79,45.83,163800.0
2014-05-08 14:45:00,45.84,45.86,45.7,45.73,206500.0,45.84,45.86,45.7,45.73,206500.0
2014-05-08 14:50:00,45.73,45.92,45.7,45.79,143500.0,45.73,45.92,45.7,45.79,143500.0
2014-05-08 14:55:00,45.81,45.96,45.8,45.86,88900.0,45.81,45.96,45.8,45.86,88900.0
2014-05-08 15:00:00,45.86,45.86,45.63,45.77,221900.0,45.86,45.86,45.63,45.77,221900.0
2014-05-08 15:05:00,45.77,45.78,45.58,45.68,247800.0,45.77,45.78,45.58,45.68,247800.0
2014-05-08 15:10:00,45.64,45.74,45.56,45.73,146300.0,45.64,45.74,45.56,45.73,146300.0
2014-05-08 15:15:00,45.74,45.76,45.63,45.73,156800.0,45.74,45.76,45.63,45.73,156800.0
2014-05-08 15:20:00,45.74,45.94,45.73,45.85,182000.0,45.74,45.94,45.73,45.85,182000.0
2014-05-08 15:25:00,45.88,45.88,45.79,45.85,261100.0,45.88,45.88,45.79,45.85,261100.0
2014-05-08 15:30:00,45.86,45.99,45.81,45.99,101500.0,45.86,45.99,45.81,45.99,101500.0
2014-05-08 15:35:00,45.97,46.0,45.86,45.98,116200.0,45.97,46.0,45.86,45.98,116200.0
2014-05-08 15:40:00,45.95,46.03,45.81,45.86,126700.0,45.95,46.03,45.81,45.86,126700.0
2014-05-08 15:45:00,45.88,45.94,45.83,45.86,137900.0,45.88,45.94,45.83,45.86,137900.0
2014-05-08 15:50:00,45.86,45.98,45.81,45.95,225400.0,45.86,45.98,45.81,45.95,225400.0
2014-05-08 15:55:00,45.95,46.03,45.89,45.98,470400.0,45.95,46.03,45.89,45.98,470400.0
2014-05-09 09:30:00,46.01,46.29,45.61,46.08,482300.0,46.01,46.29,45.61,46.08,482300.0
2014-05-09 09:35:00,46.16,46.5,45.75,45.86,441000.0,46.16,46.5,45.75,45.86,441000.0
2014-05-09 09:40:00,45.86,45.86,45.35,45.35,516600.0,45.86,45.86,45.35,45.35,516600.0
2014-05-09 09:45:00,45.38,46.01,45.34,46.0,467600.0,45.38,46.01,45.34,46.0,467600.0
2014-05-09 09:50:00,45.96,46.22,45.67,46.01,406700.0,45.96,46.22,45.67,46.01,406700.0
2014-05-09 09:55:00,46.06,46.19,45.81,46.08,282100.0,46.06,46.19,45.81,46.08,282100.0
2014-05-09 10:00:00,45.97,46.07,45.8,45.89,177800.0,45.97,46.07,45.8,45.89,177800.0
2014-05-09 10:05:00,45.89,46.23,45.89,46.15,145600.0,45.89,46.23,45.89,46.15,145600.0
2014-05-09 10:10:00,46.15,46.4,46.15,46.38,293300.0,46.15,46.4,46.15,46.38,293300.0
2014-05-09 10:15:00,46.4,46.57,46.22,46.32,296100.0,46.4,46.57,46.22,46.32,296100.0
2014-05-09 10:20:00,46.26,46.41,46.17,46.39,164500.0,46.26,46.41,46.17,46.39,164500.0
2014-05-09 10:25:00,46.41,46.43,46.1,46.19,186200.0,46.41,46.43,46.1,46.19,186200.0
2014-05-09 10:30:00,46.14,46.23,46.0,46.21,205800.0,46.14,46.23,46.0,46.21,205800.0
2014-05-09 10:35:00,46.22,46.26,46.0,46.04,117600.0,46.22,46.26,46.0,46.04,117600.0
2014-05-09 10:40:00,46.07,46.13,45.9,45.91,114800.0,46.07,46.13,45.9,45.91,114800.0
2014-05-09 10:45:00,45.93,46.05,45.86,46.03,189700.0,45.93,46.05,45.86,46.03,189700.0
2014-05-09 10:50:00,46.05,46.09,45.88,45.91,95200.0,46.05,46.09,45.88,45.91,95200.0
2014-05-09 10:55:00,45.9,45.91,45.71,45.79,150500.0,45.9,45.91,45.71,45.79,150500.0
2014-05-09 11:00:00,45.79,45.85,45.74,45.76,63700.0,45.79,45.85,45.74,45.76,63700.0
2014-05-09 11:05:00,45.73,45.76,45.58,45.59,198100.0,45.73,45.76,45.58,45.59,198100.0
2014-05-09 11:10:00,45.62,45.72,45.56,45.67,157500.0,45.62,45.72,45.56,45.67,157500.0
2014-05-09 11:15:00,45.67,45.9,45.67,45.84,151900.0,45.67,45.9,45.67,45.84,151900.0
2014-05-09 11:20:00,45.89,45.99,45.83,45.92,84000.0,45.89,45.99,45.83,45.92,84000.0
2014-05-09 11:25:00,45.92,45.93,45.75,45.89,35700.0,45.92,45.93,45.75,45.89,35700.0
2014-05-09 11:30:00,45.93,45.95,45.84,45.91,55300.0,45.93,45.95,45.84,45.91,55300.0
2014-05-09 11:35:00,45.93,46.03,45.91,45.91,111300.0,45.93,46.03,45.91,45.91,111300.0
2014-05-09 11:40:00,45.95,45.95,45.77,45.8,44100.0,45.95,45.95,45.77,45.8,44100.0
2014-05-09 11:45:00,45.85,46.05,45.85,46.05,61600.0,45.85,46.05,45.85,46.05,61600.0
2014-05-09 11:50:00,46.01,46.09,45.81,45.81,176400.0,46.01,46.09,45.81,45.81,176400.0
2014-05-09 11:55:00,45.84,46.0,45.82,45.91,68600.0,45.84,46.0,45.82,45.91,68600.0
2014-05-09 12:00:00,45.91,45.95,45.88,45.88,22400.0,45.91,45.95,45.88,45.88,22400.0
2014-05-09 12:05:00,45.88,45.91,45.74,45.82,51100.0,45.88,45.91,45.74,45.82,51100.0
2014-05-09 12:10:00,45.81,45.91,45.81,45.9,37100.0,45.81,45.91,45.81,45.9,37100.0
2014-05-09 12:15:00,45.93,46.05,45.92,46.01,94500.0,45.93,46.05,45.92,46.01,94500.0
2014-05-09 12:20:00,46.01,46.03,45.87,45.88,156100.0,46.01,46.03,45.87,45.88,156100.0
2014-05-09 12:25:00,45.89,46.0,45.88,45.92,167300.0,45.89,46.0,45.88,45.92,167300.0
2014-05-09 12:30:00,45.98,46.04,45.91,46.0,107800.0,45.98,46.04,45.91,46.0,107800.0
2014-05-09 12:35:00,46.01,46.41,46.01,46.4,284200.0,46.01,46.41,46.01,46.4,284200.0
2014-05-09 12:40:00,46.4,46.43,46.3,46.32,201600.0,46.4,46.43,46.3,46.32,201600.0
2014-05-09 12:45:00,46.31,46.38,46.21,46.3,171500.0,46.31,46.38,46.21,46.3,171500.0
2014-05-09 12:50:00,46.3,46.38,46.26,46.32,193900.0,46.3,46.38,46.26,46.32,193900.0
2014-05-09 12:55:00,46.31,46.4,46.26,46.33,251300.0,46.31,46.4,46.26,46.33,251300.0
2014-05-09 13:00:00,46.31,46.35,46.26,46.34,226800.0,46.31,46.35,46.26,46.34,226800.0
2014-05-09 13:05:00,46.33,46.33,46.22,46.23,175000.0,46.33,46.33,46.22,46.23,175000.0
2014-05-09 13:10:00,46.27,46.27,46.19,46.22,178500.0,46.27,46.27,46.19,46.22,178500.0
2014-05-09 13:15:00,46.22,46.24,46.2,46.22,37100.0,46.22,46.24,46.2,46.22,37100.0
2014-05-09 13:20:00,46.24,46.36,46.22,46.34,106400.0,46.24,46.36,46.22,46.34,106400.0
2014-05-09 13:25:00,46.35,46.41,46.31,46.36,92400.0,46.35,46.41,46.31,46.36,92400.0
2014-05-09 13:30:00,46.38,46.46,46.33,46.34,123200.0,46.38,46.46,46.33,46.34,123200.0
2014-05-09 13:35:00,46.34,46.48,46.34,46.43,88200.0,46.34,46.48,46.34,46.43,88200.0
2014-05-09 13:40:00,46.45,46.46,46.29,46.29,72100.0,46.45,46.46,46.29,46.29,72100.0
2014-05-09 13:45:00,46.31,46.4,46.3,46.33,108500.0,46.31,46.4,46.3,46.33,108500.0
2014-05-09 13:50:00,46.34,46.4,46.31,46.4,58100.0,46.34,46.4,46.31,46.4,58100.0
2014-05-09 13:55:00,46.38,46.41,46.33,46.38,184100.0,46.38,46.41,46.33,46.38,184100.0
2014-05-09 14:00:00,46.38,46.61,46.34,46.56,396200.0,46.38,46.61,46.34,46.56,396200.0
2014-05-09 14:05:00,46.56,46.64,46.44,46.58,173600.0,46.56,46.64,46.44,46.58,173600.0
2014-05-09 14:10:00,46.55,46.74,46.54,46.59,340200.0,46.55,46.74,46.54,46.59,340200.0
2014-05-09 14:15:00,46.54,46.55,46.3,46.34,214200.0,46.54,46.55,46.3,46.34,214200.0
2014-05-09 14:20:00,46.37,46.51,46.3,46.45,187600.0,46.37,46.51,46.3,46.45,187600.0
2014-05-09 14:25:00,46.43,46.48,46.3,46.35,209300.0,46.43,46.48,46.3,46.35,209300.0
2014-05-09 14:30:00,46.38,46.5,46.37,46.39,56000.0,46.38,46.5,46.37,46.39,56000.0
2014-05-09 14:35:00,46.44,46.57,46.44,46.55,102900.0,46.44,46.57,46.44,46.55,102900.0
2014-05-09 14:40:00,46.56,46.58,46.47,46.51,184100.0,46.56,46.58,46.47,46.51,184100.0
2014-05-09 14:45:00,46.51,46.55,46.46,46.5,375900.0,46.51,46.55,46.46,46.5,375900.0
2014-05-09 14:50:00,46.5,46.52,46.42,46.49,235900.0,46.5,46.52,46.42,46.49,235900.0
2014-05-09 14:55:00,46.5,46.7,46.5,46.6,95900.0,46.5,46.7,46.5,46.6,95900.0
2014-05-09 15:00:00,46.65,46.75,46.63,46.71,107800.0,46.65,46.75,46.63,46.71,107800.0
2014-05-09 15:05:00,46.74,46.78,46.69,46.69,112700.0,46.74,46.78,46.69,46.69,112700.0
2014-05-09 15:10:00,46.68,46.76,46.66,46.73,122500.0,46.68,46.76,46.66,46.73,122500.0
2014-05-09 15:15:00,46.7,46.76,46.64,46.7,108500.0,46.7,46.76,46.64,46.7,108500.0
2014-05-09 15:20:00,46.75,46.75,46.64,46.69,97300.0,46.75,46.75,46.64,46.69,97300.0
2014-05-09 15:25:00,46.68,46.74,46.64,46.72,63000.0,46.68,46.74,46.64,46.72,63000.0
2014-05-09 15:30:00,46.72,46.75,46.67,46.68,86800.0,46.72,46.75,46.67,46.68,86800.0
2014-05-09 15:35:00,46.67,46.79,46.61,46.79,291200.0,46.67,46.79,46.61,46.79,291200.0
2014-05-09 15:40:00,46.79,47.08,46.77,47.03,531300.0,46.79,47.08,46.77,47.03,531300.0
2014-05-09 15:45:00,47.03,47.08,46.91,46.98,421400.0,47.03,47.08,46.91,46.98,421400.0
2014-05-09 15:50:00,46.99,47.01,46.92,46.94,333200.0,46.99,47.01,46.92,46.94,333200.0
2014-05-09 15:55:00,46.94,47.13,46.92,46.94,690900.0,46.94,47.13,46.92,46.94,690900.0
2014-05-12 09:30:00,47.27,47.85,47.22,47.78,881300.0,47.27,47.85,47.22,47.78,881300.0
2014-05-12 09:35:00,47.79,47.84,47.62,47.78,495600.0,47.79,47.84,47.62,47.78,495600.0
2014-05-12 09:40:00,47.8,48.13,47.66,47.98,615300.0,47.8,48.13,47.66,47.98,615300.0
2014-05-12 09:45:00,47.93,48.21,47.86,48.14,473900.0,47.93,48.21,47.86,48.14,473900.0
2014-05-12 09:50:00,48.18,48.35,48.14,48.28,343000.0,48.18,48.35,48.14,48.28,343000.0
2014-05-12 09:55:00,48.29,48.34,47.93,48.14,375900.0,48.29,48.34,47.93,48.14,375900.0
2014-05-12 10:00:00,48.17,48.2,47.95,48.11,221900.0,48.17,48.2,47.95,48.11,221900.0
2014-05-12 10:05:00,48.11,48.17,48.09,48.1,91000.0,48.11,48.17,48.09,48.1,91000.0
2014-05-12 10:10:00,48.09,48.33,48.05,48.32,299600.0,48.09,48.33,48.05,48.32,299600.0
2014-05-12 10:15:00,48.31,48.48,48.24,48.4,462700.0,48.31,48.48,48.24,48.4,462700.0
2014-05-12 10:20:00,48.36,48.43,48.29,48.41,316400.0,48.36,48.43,48.29,48.41,316400.0
2014-05-12 10:25:00,48.41,48.5,48.36,48.45,440300.0,48.41,48.5,48.36,48.45,440300.0
2014-05-12 10:30:00,48.47,48.52,48.44,48.51,235200.0,48.47,48.52,48.44,48.51,235200.0
2014-05-12 10:35:00,48.51,48.55,48.48,48.52,189000.0,48.51,48.55,48.48,48.52,189000.0
2014-05-12 10:40:00,48.52,48.64,48.49,48.62,418600.0,48.52,48.64,48.49,48.62,418600.0
2014-05-12 10:45:00,48.61,48.92,48.6,48.81,442400.0,48.61,48.92,48.6,48.81,442400.0
2014-05-12 10:50:00,48.86,48.89,48.69,48.83,321300.0,48.86,48.89,48.69,48.83,321300.0
2014-05-12 10:55:00,48.83,48.83,48.72,48.74,205800.0,48.83,48.83,48.72,48.74,205800.0
2014-05-12 11:00:00,48.78,48.84,48.7,48.83,233800.0,48.78,48.84,48.7,48.83,233800.0
2014-05-12 11:05:00,48.81,48.83,48.72,48.72,330400.0,48.81,48.83,48.72,48.72,330400.0
2014-05-12 11:10:00,48.74,48.78,48.69,48.7,122500.0,48.74,48.78,48.69,48.7,122500.0
2014-05-12 11:15:00,48.71,48.89,48.7,48.86,258300.0,48.71,48.89,48.7,48.86,258300.0
2014-05-12 11:20:00,48.86,48.89,48.82,48.85,212100.0,48.86,48.89,48.82,48.85,212100.0
2014-05-12 11:25:00,48.85,49.03,48.83,48.99,311500.0,48.85,49.03,48.83,48.99,311500.0
2014-05-12 11:30:00,48.99,49.07,48.92,48.99,275100.0,48.99,49.07,48.92,48.99,275100.0
2014-05-12 11:35:00,48.96,49.05,48.84,48.9,314300.0,48.96,49.05,48.84,48.9,314300.0
2014-05-12 11:40:00,48.9,48.97,48.84,48.89,182000.0,48.9,48.97,48.84,48.89,182000.0
2014-05-12 11:45:00,48.94,48.94,48.87,48.91,159600.0,48.94,48.94,48.87,48.91,159600.0
2014-05-12 11:50:00,48.89,48.99,48.83,48.98,366800.0,48.89,48.99,48.83,48.98,366800.0
2014-05-12 11:55:00,48.94,48.99,48.83,48.85,154000.0,48.94,48.99,48.83,48.85,154000.0
2014-05-12 12:00:00,48.84,48.96,48.84,48.88,69300.0,48.84,48.96,48.84,48.88,69300.0
2014-05-12 12:05:00,48.87,48.96,48.84,48.85,172200.0,48.87,48.96,48.84,48.85,172200.0
2014-05-12 12:10:00,48.85,48.85,48.66,48.76,317800.0,48.85,48.85,48.66,48.76,317800.0
2014-05-12 12:15:00,48.77,48.81,48.73,48.78,42700.0,48.77,48.81,48.73,48.78,42700.0
2014-05-12 12:20:00,48.78,48.92,48.7,48.8,240800.0,48.78,48.92,48.7,48.8,240800.0
2014-05-12 12:25:00,48.8,48.91,48.79,48.85,175000.0,48.8,48.91,48.79,48.85,175000.0
2014-05-12 12:30:00,48.82,48.9,48.74,48.89,197400.0,48.82,48.9,48.74,48.89,197400.0
2014-05-12 12:35:00,48.89,48.9,48.78,48.86,280700.0,48.89,48.9,48.78,48.86,280700.0
2014-05-12 12:40:00,48.85,48.88,48.72,48.77,182000.0,48.85,48.88,48.72,48.77,182000.0
2014-05-12 12:45:00,48.78,48.86,48.75,48.85,44800.0,48.78,48.86,48.75,48.85,44800.0
2014-05-12 12:50:00,48.82,48.85,48.8,48.85,14700.0,48.82,48.85,48.8,48.85,14700.0
2014-05-12 12:55:00,48.85,48.85,48.72,48.75,43400.0,48.85,48.85,48.72,48.75,43400.0
2014-05-12 13:00:00,48.74,48.76,48.66,48.67,186200.0,48.74,48.76,48.66,48.67,186200.0
2014-05-12 13:05:00,48.67,48.71,48.63,48.65,189000.0,48.67,48.71,48.63,48.65,189000.0
2014-05-12 13:10:00,48.65,48.7,48.65,48.65,30800.0,48.65,48.7,48.65,48.65,30800.0
2014-05-12 13:15:00,48.69,48.71,48.58,48.58,203000.0,48.69,48.71,48.58,48.58,203000.0
2014-05-12 13:20:00,48.58,48.67,48.58,48.65,157500.0,48.58,48.67,48.58,48.65,157500.0
2014-05-12 13:25:00,48.67,48.75,48.67,48.75,54600.0,48.67,48.75,48.67,48.75,54600.0
2014-05-12 13:30:00,48.74,48.79,48.72,48.75,37100.0,48.74,48.79,48.72,48.75,37100.0
2014-05-12 13:35:00,48.72,48.84,48.69,48.83,172900.0,48.72,48.84,48.69,48.83,172900.0
2014-05-12 13:40:00,48.79,48.88,48.77,48.83,105700.0,48.79,48.88,48.77,48.83,105700.0
2014-05-12 13:45:00,48.83,48.86,48.75,48.85,86800.0,48.83,48.86,48.75,48.85,86800.0
2014-05-12 13:50:00,48.82,48.87,48.81,48.83,49700.0,48.82,48.87,48.81,48.83,49700.0
2014-05-12 13:55:00,48.84,48.86,48.81,48.85,49700.0,48.84,48.86,48.81,48.85,49700.0
2014-05-12 14:00:00,48.85,48.85,48.74,48.76,60900.0,48.85,48.85,48.74,48.76,60900.0
2014-05-12 14:05:00,48.78,48.89,48.75,48.8,139300.0,48.78,48.89,48.75,48.8,139300.0
2014-05-12 14:10:00,48.8,48.92,48.8,48.91,136500.0,48.8,48.92,48.8,48.91,136500.0
2014-05-12 14:15:00,48.91,48.96,48.8,48.86,250600.0,48.91,48.96,48.8,48.86,250600.0
2014-05-12 14:20:00,48.85,48.93,48.85,48.9,29400.0,48.85,48.93,48.85,48.9,29400.0
2014-05-12 14:25:00,48.88,48.95,48.88,48.92,21000.0,48.88,48.95,48.88,48.92,21000.0
2014-05-12 14:30:00,48.92,48.96,48.89,48.96,42000.0,48.92,48.96,48.89,48.96,42000.0
2014-05-12 14:35:00,48.96,49.03,48.93,49.02,113400.0,48.96,49.03,48.93,49.02,113400.0
2014-05-12 14:40:00,49.03,49.06,49.0,49.0,101500.0,49.03,49.06,49.0,49.0,101500.0
2014-05-12 14:45:00,48.99,49.01,48.94,48.98,58800.0,48.99,49.01,48.94,48.98,58800.0
2014-05-12 14:50:00,48.99,49.0,48.94,49.0,60200.0,48.99,49.0,48.94,49.0,60200.0
2014-05-12 14:55:00,48.98,49.04,48.95,48.99,64400.0,48.98,49.04,48.95,48.99,64400.0
2014-05-12 15:00:00,48.97,49.06,48.89,48.89,295400.0,48.97,49.06,48.89,48.89,295400.0
2014-05-12 15:05:00,48.9,48.95,48.81,48.91,205800.0,48.9,48.95,48.81,48.91,205800.0
2014-05-12 15:10:00,48.91,48.94,48.87,48.91,87500.0,48.91,48.94,48.87,48.91,87500.0
2014-05-12 15:15:00,48.93,49.03,48.87,49.02,95900.0,48.93,49.03,48.87,49.02,95900.0
2014-05-12 15:20:00,49.01,49.1,49.01,49.1,157500.0,49.01,49.1,49.01,49.1,157500.0
2014-05-12 15:25:00,49.08,49.11,49.04,49.06,159600.0,49.08,49.11,49.04,49.06,159600.0
2014-05-12 15:30:00,49.05,49.16,49.05,49.15,139300.0,49.05,49.16,49.05,49.15,139300.0
2014-05-12 15:35:00,49.17,49.27,49.16,49.27,431900.0,49.17,49.27,49.16,49.27,431900.0
2014-05-12 15:40:00,49.27,49.28,49.24,49.24,330400.0,49.27,49.28,49.24,49.24,330400.0
2014-05-12 15:45:00,49.24,49.27,49.23,49.27,384300.0,49.24,49.27,49.23,49.27,384300.0
2014-05-12 15:50:00,49.26,49.32,49.24,49.31,466900.0,49.26,49.32,49.24,49.31,466900.0
2014-05-12 15:55:00,49.31,49.36,49.29,49.36,716100.0,49.31,49.36,49.29,49.36,716100.0
2014-05-13 09:30:00,49.18,49.27,48.84,49.24,723800.0,49.18,49.27,48.84,49.24,723800.0
2014-05-13 09:35:00,49.2,49.23,48.68,48.97,431900.0,49.2,49.23,48.68,48.97,431900.0
2014-05-13 09:40:00,49.0,49.04,48.69,48.77,308000.0,49.0,49.04,48.69,48.77,308000.0
2014-05-13 09:45:00,48.81,49.17,48.74,49.17,417200.0,48.81,49.17,48.74,49.17,417200.0
2014-05-13 09:50:00,49.17,49.35,49.07,49.24,583800.0,49.17,49.35,49.07,49.24,583800.0
2014-05-13 09:55:00,49.24,49.47,49.15,49.21,326900.0,49.24,49.47,49.15,49.21,326900.0
2014-05-13 10:00:00,49.23,49.42,49.19,49.29,289100.0,49.23,49.42,49.19,49.29,289100.0
2014-05-13 10:05:00,49.29,49.69,49.28,49.68,456400.0,49.29,49.69,49.28,49.68,456400.0
2014-05-13 10:10:00,49.62,49.67,49.47,49.61,266000.0,49.62,49.67,49.47,49.61,266000.0
2014-05-13 10:15:00,49.6,49.77,49.57,49.73,314300.0,49.6,49.77,49.57,49.73,314300.0
2014-05-13 10:20:00,49.74,49.86,49.68,49.81,458500.0,49.74,49.86,49.68,49.81,458500.0
2014-05-13 10:25:00,49.82,50.14,49.74,50.03,611800.0,49.82,50.14,49.74,50.03,611800.0
2014-05-13 10:30:00,50.06,50.4,49.99,50.32,652400.0,50.06,50.4,49.99,50.32,652400.0
2014-05-13 10:35:00,50.29,50.48,50.26,50.47,360500.0,50.29,50.48,50.26,50.47,360500.0
2014-05-13 10:40:00,50.46,50.54,50.3,50.45,432600.0,50.46,50.54,50.3,50.45,432600.0
2014-05-13 10:45:00,50.46,50.52,50.37,50.49,366800.0,50.46,50.52,50.37,50.49,366800.0
2014-05-13 10:50:00,50.49,50.61,50.43,50.5,340200.0,50.49,50.61,50.43,50.5,340200.0
2014-05-13 10:55:00,50.48,50.48,50.04,50.1,481600.0,50.48,50.48,50.04,50.1,481600.0
2014-05-13 11:00:00,50.13,50.21,50.04,50.06,277900.0,50.13,50.21,50.04,50.06,277900.0
2014-05-13 11:05:00,50.04,50.08,49.91,49.99,369600.0,50.04,50.08,49.91,49.99,369600.0
2014-05-13 11:10:00,50.04,50.06,49.87,49.96,232400.0,50.04,50.06,49.87,49.96,232400.0
2014-05-13 11:15:00,49.98,49.98,49.64,49.64,286300.0,49.98,49.98,49.64,49.64,286300.0
2014-05-13 11:20:00,49.67,49.77,49.64,49.71,212100.0,49.67,49.77,49.64,49.71,212100.0
2014-05-13 11:25:00,49.69,49.9,49.69,49.88,202300.0,49.69,49.9,49.69,49.88,202300.0
2014-05-13 11:30:00,49.89,50.03,49.83,49.84,326200.0,49.89,50.03,49.83,49.84,326200.0
2014-05-13 11:35:00,49.83,49.83,49.47,49.47,266700.0,49.83,49.83,49.47,49.47,266700.0
2014-05-13 11:40:00,49.49,49.71,49.47,49.56,258300.0,49.49,49.71,49.47,49.56,258300.0
2014-05-13 11:45:00,49.56,49.7,49.53,49.57,226800.0,49.56,49.7,49.53,49.57,226800.0
2014-05-13 11:50:00,49.59,49.89,49.54,49.86,175000.0,49.59,49.89,49.54,49.86,175000.0
2014-05-13 11:55:00,49.88,49.92,49.68,49.71,184800.0,49.88,49.92,49.68,49.71,184800.0
2014-05-13 12:00:00,49.74,49.8,49.61,49.76,230300.0,49.74,49.8,49.61,49.76,230300.0
2014-05-13 12:05:00,49.76,49.79,49.58,49.63,245000.0,49.76,49.79,49.58,49.63,245000.0
2014-05-13 12:10:00,49.62,49.79,49.55,49.75,238700.0,49.62,49.79,49.55,49.75,238700.0
2014-05-13 12:15:00,49.76,49.87,49.71,49.74,172900.0,49.76,49.87,49.71,49.74,172900.0
2014-05-13 12:20:00,49.74,49.83,49.64,49.65,107100.0,49.74,49.83,49.64,49.65,107100.0
2014-05-13 12:25:00,49.62,49.74,49.61,49.61,114100.0,49.62,49.74,49.61,49.61,114100.0
2014-05-13 12:30:00,49.61,49.66,49.51,49.55,147700.0,49.61,49.66,49.51,49.55,147700.0
2014-05-13 12:35:00,49.55,49.63,49.53,49.56,89600.0,49.55,49.63,49.53,49.56,89600.0
2014-05-13 12:40:00,49.55,49.68,49.51,49.68,96600.0,49.55,49.68,49.51,49.68,96600.0
2014-05-13 12:45:00,49.65,49.8,49.61,49.72,160300.0,49.65,49.8,49.61,49.72,160300.0
2014-05-13 12:50:00,49.74,49.77,49.6,49.63,141400.0,49.74,49.77,49.6,49.63,141400.0
2014-05-13 12:55:00,49.63,49.74,49.63,49.68,161700.0,49.63,49.74,49.63,49.68,161700.0
2014-05-13 13:00:00,49.68,49.72,49.58,49.72,224700.0,49.68,49.72,49.58,49.72,224700.0
2014-05-13 13:05:00,49.71,49.79,49.64,49.78,147700.0,49.71,49.79,49.64,49.78,147700.0
2014-05-13 13:10:00,49.78,49.78,49.67,49.72,160300.0,49.78,49.78,49.67,49.72,160300.0
2014-05-13 13:15:00,49.72,49.95,49.67,49.93,317800.0,49.72,49.95,49.67,49.93,317800.0
2014-05-13 13:20:00,49.93,50.0,49.88,49.89,218400.0,49.93,50.0,49.88,49.89,218400.0
2014-05-13 13:25:00,49.91,49.97,49.75,49.83,240800.0,49.91,49.97,49.75,49.83,240800.0
2014-05-13 13:30:00,49.79,49.88,49.79,49.85,26600.0,49.79,49.88,49.79,49.85,26600.0
2014-05-13 13:35:00,49.85,49.87,49.71,49.73,114100.0,49.85,49.87,49.71,49.73,114100.0
2014-05-13 13:40:00,49.72,49.81,49.63,49.81,95900.0,49.72,49.81,49.63,49.81,95900.0
2014-05-13 13:45:00,49.78,49.78,49.61,49.61,66500.0,49.78,49.78,49.61,49.61,66500.0
2014-05-13 13:50:00,49.66,49.71,49.61,49.69,56000.0,49.66,49.71,49.61,49.69,56000.0
2014-05-13 13:55:00,49.67,49.7,49.58,49.64,62300.0,49.67,49.7,49.58,49.64,62300.0
2014-05-13 14:00:00,49.67,49.73,49.64,49.73,34300.0,49.67,49.73,49.64,49.73,34300.0
2014-05-13 14:05:00,49.74,49.74,49.7,49.71,31500.0,49.74,49.74,49.7,49.71,31500.0
2014-05-13 14:10:00,49.68,49.71,49.68,49.7,23800.0,49.68,49.71,49.68,49.7,23800.0
2014-05-13 14:15:00,49.66,49.7,49.59,49.61,65100.0,49.66,49.7,49.59,49.61,65100.0
2014-05-13 14:20:00,49.61,49.65,49.53,49.64,157500.0,49.61,49.65,49.53,49.64,157500.0
2014-05-13 14:25:00,49.6,49.64,49.52,49.52,62300.0,49.6,49.64,49.52,49.52,62300.0
2014-05-13 14:30:00,49.56,49.68,49.53,49.68,88200.0,49.56,49.68,49.53,49.68,88200.0
2014-05-13 14:35:00,49.66,49.74,49.65,49.73,60900.0,49.66,49.74,49.65,49.73,60900.0
2014-05-13 14:40:00,49.68,49.71,49.65,49.71,46900.0,49.68,49.71,49.65,49.71,46900.0
2014-05-13 14:45:00,49.68,49.71,49.55,49.67,65800.0,49.68,49.71,49.55,49.67,65800.0
2014-05-13 14:50:00,49.63,49.66,49.54,49.59,65100.0,49.63,49.66,49.54,49.59,65100.0
2014-05-13 14:55:00,49.61,49.71,49.6,49.7,49700.0,49.61,49.71,49.6,49.7,49700.0
2014-05-13 15:00:00,49.68,49.69,49.63,49.69,57400.0,49.68,49.69,49.63,49.69,57400.0
2014-05-13 15:05:00,49.69,49.7,49.58,49.66,100100.0,49.69,49.7,49.58,49.66,100100.0
2014-05-13 15:10:00,49.66,49.66,49.44,49.53,207900.0,49.66,49.66,49.44,49.53,207900.0
2014-05-13 15:15:00,49.49,49.61,49.45,49.53,168700.0,49.49,49.61,49.45,49.53,168700.0
2014-05-13 15:20:00,49.55,49.65,49.51,49.57,111300.0,49.55,49.65,49.51,49.57,111300.0
2014-05-13 15:25:00,49.54,49.69,49.53,49.63,102900.0,49.54,49.69,49.53,49.63,102900.0
2014-05-13 15:30:00,49.65,49.69,49.58,49.59,113400.0,49.65,49.69,49.58,49.59,113400.0
2014-05-13 15:35:00,49.59,49.67,49.59,49.66,60900.0,49.59,49.67,49.59,49.66,60900.0
2014-05-13 15:40:00,49.64,49.66,49.6,49.6,89600.0,49.64,49.66,49.6,49.6,89600.0
2014-05-13 15:45:00,49.63,49.65,49.58,49.61,153300.0,49.63,49.65,49.58,49.61,153300.0
2014-05-13 15:50:00,49.62,49.64,49.55,49.57,190400.0,49.62,49.64,49.55,49.57,190400.0
2014-05-13 15:55:00,49.55,49.61,49.55,49.59,365400.0,49.55,49.61,49.55,49.59,365400.0
2014-05-14 09:30:00,49.58,50.14,49.44,49.89,856800.0,49.58,50.14,49.44,49.89,856800.0
2014-05-14 09:35:00,49.86,50.18,49.81,50.13,627200.0,49.86,50.18,49.81,50.13,627200.0
2014-05-14 09:40:00,50.08,50.6,50.08,50.33,882700.0,50.08,50.6,50.08,50.33,882700.0
2014-05-14 09:45:00,50.31,50.47,50.04,50.09,495600.0,50.31,50.47,50.04,50.09,495600.0
2014-05-14 09:50:00,50.05,50.18,50.0,50.12,431200.0,50.05,50.18,50.0,50.12,431200.0
2014-05-14 09:55:00,50.11,50.46,50.08,50.4,510300.0,50.11,50.46,50.08,50.4,510300.0
2014-05-14 10:00:00,50.42,50.63,50.37,50.61,571900.0,50.42,50.63,50.37,50.61,571900.0
2014-05-14 10:05:00,50.61,50.61,50.37,50.45,358400.0,50.61,50.61,50.37,50.45,358400.0
2014-05-14 10:10:00,50.45,50.47,50.11,50.28,410900.0,50.45,50.47,50.11,50.28,410900.0
2014-05-14 10:15:00,50.31,50.31,50.02,50.1,163800.0,50.31,50.31,50.02,50.1,163800.0
2014-05-14 10:20:00,50.11,50.3,50.01,50.21,235900.0,50.11,50.3,50.01,50.21,235900.0
2014-05-14 10:25:00,50.18,50.37,50.16,50.29,245000.0,50.18,50.37,50.16,50.29,245000.0
2014-05-14 10:30:00,50.27,50.27,50.03,50.03,224700.0,50.27,50.27,50.03,50.03,224700.0
2014-05-14 10:35:00,50.08,50.21,50.01,50.08,165900.0,50.08,50.21,50.01,50.08,165900.0
2014-05-14 10:40:00,50.04,50.14,49.87,49.97,170800.0,50.04,50.14,49.87,49.97,170800.0
2014-05-14 10:45:00,49.95,50.21,49.86,50.1,186900.0,49.95,50.21,49.86,50.1,186900.0
2014-05-14 10:50:00,50.1,50.14,49.9,50.01,165900.0,50.1,50.14,49.9,50.01,165900.0
2014-05-14 10:55:00,49.99,50.01,49.73,49.73,144900.0,49.99,50.01,49.73,49.73,144900.0
2014-05-14 11:00:00,49.79,49.86,49.69,49.71,196700.0,49.79,49.86,49.69,49.71,196700.0
2014-05-14 11:05:00,49.71,49.8,49.58,49.78,307300.0,49.71,49.8,49.58,49.78,307300.0
2014-05-14 11:10:00,49.79,50.06,49.73,49.78,208600.0,49.79,50.06,49.73,49.78,208600.0
2014-05-14 11:15:00,49.73,49.85,49.69,49.85,79800.0,49.73,49.85,49.69,49.85,79800.0
2014-05-14 11:20:00,49.79,49.83,49.71,49.72,118300.0,49.79,49.83,49.71,49.72,118300.0
2014-05-14 11:25:00,49.77,49.77,49.5,49.53,300300.0,49.77,49.77,49.5,49.53,300300.0
2014-05-14 11:30:00,49.53,49.61,49.48,49.55,369600.0,49.53,49.61,49.48,49.55,369600.0
2014-05-14 11:35:00,49.6,49.68,49.57,49.65,191100.0,49.6,49.68,49.57,49.65,191100.0
2014-05-14 11:40:00,49.66,49.83,49.63,49.82,188300.0,49.66,49.83,49.63,49.82,188300.0
2014-05-14 11:45:00,49.83,49.83,49.73,49.83,165200.0,49.83,49.83,49.73,49.83,165200.0
2014-05-14 11:50:00,49.78,49.87,49.7,49.71,108500.0,49.78,49.87,49.7,49.71,108500.0
2014-05-14 11:55:00,49.74,49.75,49.62,49.69,155400.0,49.74,49.75,49.62,49.69,155400.0
2014-05-14 12:00:00,49.7,49.93,49.7,49.87,142100.0,49.7,49.93,49.7,49.87,142100.0
2014-05-14 12:05:00,49.82,49.91,49.81,49.86,71400.0,49.82,49.91,49.81,49.86,71400.0
2014-05-14 12:10:00,49.88,49.92,49.83,49.88,56000.0,49.88,49.92,49.83,49.88,56000.0
2014-05-14 12:15:00,49.88,49.88,49.73,49.87,54600.0,49.88,49.88,49.73,49.87,54600.0
2014-05-14 12:20:00,49.84,49.85,49.79,49.85,23100.0,49.84,49.85,49.79,49.85,23100.0
2014-05-14 12:25:00,49.85,49.92,49.8,49.84,116900.0,49.85,49.92,49.8,49.84,116900.0
2014-05-14 12:30:00,49.85,49.92,49.83,49.92,145600.0,49.85,49.92,49.83,49.92,145600.0
2014-05-14 12:35:00,49.93,50.0,49.89,49.93,71400.0,49.93,50.0,49.89,49.93,71400.0
2014-05-14 12:40:00,49.95,49.99,49.9,49.91,59500.0,49.95,49.99,49.9,49.91,59500.0
2014-05-14 12:45:00,49.92,49.96,49.88,49.88,20300.0,49.92,49.96,49.88,49.88,20300.0
2014-05-14 12:50:00,49.88,49.89,49.79,49.86,53200.0,49.88,49.89,49.79,49.86,53200.0
2014-05-14 12:55:00,49.86,49.86,49.73,49.73,64400.0,49.86,49.86,49.73,49.73,64400.0
2014-05-14 13:00:00,49.74,49.88,49.74,49.85,85400.0,49.74,49.88,49.74,49.85,85400.0
2014-05-14 13:05:00,49.84,49.87,49.81,49.84,53900.0,49.84,49.87,49.81,49.84,53900.0
2014-05-14 13:10:00,49.83,49.89,49.81,49.88,24500.0,49.83,49.89,49.81,49.88,24500.0
2014-05-14 13:15:00,49.91,50.05,49.89,50.03,106400.0,49.91,50.05,49.89,50.03,106400.0
2014-05-14 13:20:00,50.0,50.05,49.94,49.97,133000.0,50.0,50.05,49.94,49.97,133000.0
2014-05-14 13:25:00,49.98,50.03,49.94,49.95,43400.0,49.98,50.03,49.94,49.95,43400.0
2014-05-14 13:30:00,49.95,50.04,49.94,50.02,219800.0,49.95,50.04,49.94,50.02,219800.0
2014-05-14 13:35:00,50.03,50.1,50.0,50.02,225400.0,50.03,50.1,50.0,50.02,225400.0
2014-05-14 13:40:00,50.02,50.1,50.01,50.1,86100.0,50.02,50.1,50.01,50.1,86100.0
2014-05-14 13:45:00,50.1,50.19,50.1,50.12,220500.0,50.1,50.19,50.1,50.12,220500.0
2014-05-14 13:50:00,50.1,50.18,50.09,50.17,144200.0,50.1,50.18,50.09,50.17,144200.0
2014-05-14 13:55:00,50.18,50.2,50.11,50.15,82600.0,50.18,50.2,50.11,50.15,82600.0
2014-05-14 14:00:00,50.17,50.18,50.12,50.18,135100.0,50.17,50.18,50.12,50.18,135100.0
2014-05-14 14:05:00,50.15,50.16,49.97,49.97,136500.0,50.15,50.16,49.97,49.97,136500.0
2014-05-14 14:10:00,49.99,50.08,49.97,50.05,152600.0,49.99,50.08,49.97,50.05,152600.0
2014-05-14 14:15:00,50.05,50.16,50.05,50.12,49000.0,50.05,50.16,50.05,50.12,49000.0
2014-05-14 14:20:00,50.14,50.21,50.12,50.16,67200.0,50.14,50.21,50.12,50.16,67200.0
2014-05-14 14:25:00,50.18,50.23,50.18,50.21,70000.0,50.18,50.23,50.18,50.21,70000.0
2014-05-14 14:30:00,50.22,50.33,50.19,50.33,165900.0,50.22,50.33,50.19,50.33,165900.0
2014-05-14 14:35:00,50.33,50.34,50.24,50.25,99400.0,50.33,50.34,50.24,50.25,99400.0
2014-05-14 14:40:00,50.25,50.29,50.19,50.23,145600.0,50.25,50.29,50.19,50.23,145600.0
2014-05-14 14:45:00,50.21,50.23,50.06,50.1,254800.0,50.21,50.23,50.06,50.1,254800.0
2014-05-14 14:50:00,50.08,50.14,50.0,50.1,182000.0,50.08,50.14,50.0,50.1,182000.0
2014-05-14 14:55:00,50.12,50.14,50.03,50.06,67200.0,50.12,50.14,50.03,50.06,67200.0
2014-05-14 15:00:00,50.06,50.07,50.0,50.03,150500.0,50.06,50.07,50.0,50.03,150500.0
2014-05-14 15:05:00,50.02,50.04,49.84,49.86,289800.0,50.02,50.04,49.84,49.86,289800.0
2014-05-14 15:10:00,49.83,49.98,49.82,49.87,202300.0,49.83,49.98,49.82,49.87,202300.0
2014-05-14 15:15:00,49.87,50.0,49.83,50.0,152600.0,49.87,50.0,49.83,50.0,152600.0
2014-05-14 15:20:00,50.0,50.03,49.96,50.01,125300.0,50.0,50.03,49.96,50.01,125300.0
2014-05-14 15:25:00,50.01,50.05,49.97,50.0,111300.0,50.01,50.05,49.97,50.0,111300.0
2014-05-14 15:30:00,50.03,50.03,49.89,49.91,256900.0,50.03,50.03,49.89,49.91,256900.0
2014-05-14 15:35:00,49.93,50.03,49.9,49.98,278600.0,49.93,50.03,49.9,49.98,278600.0
2014-05-14 15:40:00,49.98,50.09,49.98,50.09,207900.0,49.98,50.09,49.98,50.09,207900.0
2014-05-14 15:45:00,50.08,50.13,50.03,50.12,275100.0,50.08,50.13,50.03,50.12,275100.0
2014-05-14 15:50:00,50.13,50.24,50.13,50.23,581000.0,50.13,50.24,50.13,50.23,581000.0
2014-05-14 15:55:00,50.22,50.28,50.21,50.26,602700.0,50.22,50.28,50.21,50.26,602700.0
2014-05-15 09:30:00,50.11,50.26,49.65,49.9,874300.0,50.11,50.26,49.65,49.9,874300.0
2014-05-15 09:35:00,49.91,50.09,49.84,49.96,285600.0,49.91,50.09,49.84,49.96,285600.0
2014-05-15 09:40:00,49.93,50.07,49.83,50.01,288400.0,49.93,50.07,49.83,50.01,288400.0
2014-05-15 09:45:00,49.98,50.0,49.64,49.65,415800.0,49.98,50.0,49.64,49.65,415800.0
2014-05-15 09:50:00,49.67,49.79,49.38,49.4,548800.0,49.67,49.79,49.38,49.4,548800.0
2014-05-15 09:55:00,49.4,49.67,49.31,49.65,391300.0,49.4,49.67,49.31,49.65,391300.0
2014-05-15 10:00:00,49.6,49.65,49.32,49.32,265300.0,49.6,49.65,49.32,49.32,265300.0
2014-05-15 10:05:00,49.37,49.5,48.86,48.96,534800.0,49.37,49.5,48.86,48.96,534800.0
2014-05-15 10:10:00,48.91,48.98,48.82,48.84,583100.0,48.91,48.98,48.82,48.84,583100.0
2014-05-15 10:15:00,48.88,49.09,48.75,49.06,463400.0,48.88,49.09,48.75,49.06,463400.0
2014-05-15 10:20:00,49.05,49.2,48.91,49.11,326900.0,49.05,49.2,48.91,49.11,326900.0
2014-05-15 10:25:00,49.11,49.16,48.9,49.06,287000.0,49.11,49.16,48.9,49.06,287000.0
2014-05-15 10:30:00,49.05,49.14,48.87,48.96,242200.0,49.05,49.14,48.87,48.96,242200.0
2014-05-15 10:35:00,48.96,49.03,48.84,48.94,284200.0,48.96,49.03,48.84,48.94,284200.0
2014-05-15 10:40:00,48.97,49.42,48.87,49.41,611100.0,48.97,49.42,48.87,49.41,611100.0
2014-05-15 10:45:00,49.37,49.53,49.2,49.21,514500.0,49.37,49.53,49.2,49.21,514500.0
2014-05-15 10:50:00,49.17,49.38,49.17,49.37,91700.0,49.17,49.38,49.17,49.37,91700.0
2014-05-15 10:55:00,49.37,49.41,49.16,49.31,127400.0,49.37,49.41,49.16,49.31,127400.0
2014-05-15 11:00:00,49.31,49.36,49.05,49.11,117600.0,49.31,49.36,49.05,49.11,117600.0
2014-05-15 11:05:00,49.11,49.18,48.99,49.0,101500.0,49.11,49.18,48.99,49.0,101500.0
2014-05-15 11:10:00,49.0,49.09,48.84,48.84,256900.0,49.0,49.09,48.84,48.84,256900.0
2014-05-15 11:15:00,48.84,49.0,48.81,48.87,321300.0,48.84,49.0,48.81,48.87,321300.0
2014-05-15 11:20:00,48.87,49.08,48.86,48.96,326200.0,48.87,49.08,48.86,48.96,326200.0
2014-05-15 11:25:00,48.98,49.08,48.92,48.96,260400.0,48.98,49.08,48.92,48.96,260400.0
2014-05-15 11:30:00,48.92,49.16,48.84,49.09,235900.0,48.92,49.16,48.84,49.09,235900.0
2014-05-15 11:35:00,49.13,49.25,49.06,49.21,197400.0,49.13,49.25,49.06,49.21,197400.0
2014-05-15 11:40:00,49.22,49.22,48.86,48.88,206500.0,49.22,49.22,48.86,48.88,206500.0
2014-05-15 11:45:00,48.87,48.93,48.79,48.87,235200.0,48.87,48.93,48.79,48.87,235200.0
2014-05-15 11:50:00,48.83,48.91,48.79,48.83,76300.0,48.83,48.91,48.79,48.83,76300.0
2014-05-15 11:55:00,48.83,48.88,48.75,48.88,193200.0,48.83,48.88,48.75,48.88,193200.0
2014-05-15 12:00:00,48.84,48.98,48.79,48.95,280000.0,48.84,48.98,48.79,48.95,280000.0
2014-05-15 12:05:00,48.98,49.13,48.97,49.0,251300.0,48.98,49.13,48.97,49.0,251300.0
2014-05-15 12:10:00,49.01,49.06,48.99,49.06,38500.0,49.01,49.06,48.99,49.06,38500.0
2014-05-15 12:15:00,49.05,49.05,48.92,48.92,61600.0,49.05,49.05,48.92,48.92,61600.0
2014-05-15 12:20:00,48.91,48.94,48.84,48.9,56000.0,48.91,48.94,48.84,48.9,56000.0
2014-05-15 12:25:00,48.89,49.03,48.86,48.9,138600.0,48.89,49.03,48.86,48.9,138600.0
2014-05-15 12:30:00,48.93,49.18,48.89,49.13,119700.0,48.93,49.18,48.89,49.13,119700.0
2014-05-15 12:35:00,49.17,49.19,48.96,49.03,189000.0,49.17,49.19,48.96,49.03,189000.0
2014-05-15 12:40:00,49.05,49.16,48.96,49.11,167300.0,49.05,49.16,48.96,49.11,167300.0
2014-05-15 12:45:00,49.09,49.12,48.98,49.02,95900.0,49.09,49.12,48.98,49.02,95900.0
2014-05-15 12:50:00,49.0,49.24,49.0,49.23,68600.0,49.0,49.24,49.0,49.23,68600.0
2014-05-15 12:55:00,49.17,49.19,49.06,49.08,81200.0,49.17,49.19,49.06,49.08,81200.0
2014-05-15 13:00:00,49.13,49.15,49.03,49.06,69300.0,49.13,49.15,49.03,49.06,69300.0
2014-05-15 13:05:00,49.08,49.14,48.99,49.05,45500.0,49.08,49.14,48.99,49.05,45500.0
2014-05-15 13:10:00,49.01,49.07,48.94,48.98,111300.0,49.01,49.07,48.94,48.98,111300.0
2014-05-15 13:15:00,48.97,49.01,48.87,48.9,261800.0,48.97,49.01,48.87,48.9,261800.0
2014-05-15 13:20:00,48.92,48.96,48.79,48.79,420000.0,48.92,48.96,48.79,48.79,420000.0
2014-05-15 13:25:00,48.79,48.84,48.68,48.81,368200.0,48.79,48.84,48.68,48.81,368200.0
2014-05-15 13:30:00,48.83,48.87,48.76,48.8,124600.0,48.83,48.87,48.76,48.8,124600.0
2014-05-15 13:35:00,48.82,48.84,48.66,48.67,168000.0,48.82,48.84,48.66,48.67,168000.0
2014-05-15 13:40:00,48.67,48.69,48.48,48.57,821800.0,48.67,48.69,48.48,48.57,821800.0
2014-05-15 13:45:00,48.57,48.6,48.49,48.54,286300.0,48.57,48.6,48.49,48.54,286300.0
2014-05-15 13:50:00,48.54,48.69,48.52,48.65,212800.0,48.54,48.69,48.52,48.65,212800.0
2014-05-15 13:55:00,48.66,48.77,48.65,48.76,238000.0,48.66,48.77,48.65,48.76,238000.0
2014-05-15 14:00:00,48.76,48.88,48.67,48.86,207900.0,48.76,48.88,48.67,48.86,207900.0
2014-05-15 14:05:00,48.84,49.09,48.83,48.96,243600.0,48.84,49.09,48.83,48.96,243600.0
2014-05-15 14:10:00,49.01,49.11,49.0,49.01,230300.0,49.01,49.11,49.0,49.01,230300.0
2014-05-15 14:15:00,49.01,49.02,48.7,48.81,201600.0,49.01,49.02,48.7,48.81,201600.0
2014-05-15 14:20:00,48.82,48.98,48.76,48.93,104300.0,48.82,48.98,48.76,48.93,104300.0
2014-05-15 14:25:00,48.93,48.98,48.83,48.97,69300.0,48.93,48.98,48.83,48.97,69300.0
2014-05-15 14:30:00,48.97,49.14,48.96,49.05,203000.0,48.97,49.14,48.96,49.05,203000.0
2014-05-15 14:35:00,49.06,49.14,49.05,49.11,101500.0,49.06,49.14,49.05,49.11,101500.0
2014-05-15 14:40:00,49.13,49.14,48.94,48.97,130200.0,49.13,49.14,48.94,48.97,130200.0
2014-05-15 14:45:00,48.95,49.15,48.93,49.14,124600.0,48.95,49.15,48.93,49.14,124600.0
2014-05-15 14:50:00,49.13,49.24,49.07,49.08,242200.0,49.13,49.24,49.07,49.08,242200.0
2014-05-15 14:55:00,49.13,49.21,49.11,49.19,177100.0,49.13,49.21,49.11,49.19,177100.0
2014-05-15 15:00:00,49.19,49.23,49.14,49.19,217700.0,49.19,49.23,49.14,49.19,217700.0
2014-05-15 15:05:00,49.21,49.23,49.03,49.19,184800.0,49.21,49.23,49.03,49.19,184800.0
2014-05-15 15:10:00,49.21,49.24,49.11,49.18,134400.0,49.21,49.24,49.11,49.18,134400.0
2014-05-15 15:15:00,49.18,49.29,49.16,49.18,167300.0,49.18,49.29,49.16,49.18,167300.0
2014-05-15 15:20:00,49.15,49.2,49.0,49.01,128800.0,49.15,49.2,49.0,49.01,128800.0
2014-05-15 15:25:00,49.04,49.09,48.92,49.04,243600.0,49.04,49.09,48.92,49.04,243600.0
2014-05-15 15:30:00,49.05,49.14,48.98,49.11,99400.0,49.05,49.14,48.98,49.11,99400.0
2014-05-15 15:35:00,49.12,49.27,49.11,49.18,303800.0,49.12,49.27,49.11,49.18,303800.0
2014-05-15 15:40:00,49.19,49.21,49.1,49.17,108500.0,49.19,49.21,49.1,49.17,108500.0
2014-05-15 15:45:00,49.16,49.21,49.13,49.16,102200.0,49.16,49.21,49.13,49.16,102200.0
2014-05-15 15:50:00,49.14,49.19,49.1,49.13,301000.0,49.14,49.19,49.1,49.13,301000.0
2014-05-15 15:55:00,49.14,49.2,49.1,49.17,637000.0,49.14,49.2,49.1,49.17,637000.0
2014-05-16 09:30:00,49.24,49.36,49.14,49.23,609000.0,49.24,49.36,49.14,49.23,609000.0
2014-05-16 09:35:00,49.23,49.23,48.84,48.86,322000.0,49.23,49.23,48.84,48.86,322000.0
2014-05-16 09:40:00,48.84,48.86,48.55,48.79,499800.0,48.84,48.86,48.55,48.79,499800.0
2014-05-16 09:45:00,48.81,48.91,48.64,48.78,275100.0,48.81,48.91,48.64,48.78,275100.0
2014-05-16 09:50:00,48.83,49.1,48.81,49.07,324800.0,48.83,49.1,48.81,49.07,324800.0
2014-05-16 09:55:00,49.07,49.35,48.83,49.27,300300.0,49.07,49.35,48.83,49.27,300300.0
2014-05-16 10:00:00,49.28,49.39,49.05,49.08,212800.0,49.28,49.39,49.05,49.08,212800.0
2014-05-16 10:05:00,49.05,49.06,48.73,48.79,287000.0,49.05,49.06,48.73,48.79,287000.0
2014-05-16 10:10:00,48.85,48.94,48.72,48.75,261800.0,48.85,48.94,48.72,48.75,261800.0
2014-05-16 10:15:00,48.73,48.94,48.67,48.78,246400.0,48.73,48.94,48.67,48.78,246400.0
2014-05-16 10:20:00,48.78,48.87,48.71,48.76,217700.0,48.78,48.87,48.71,48.76,217700.0
2014-05-16 10:25:00,48.79,48.8,48.56,48.63,303800.0,48.79,48.8,48.56,48.63,303800.0
2014-05-16 10:30:00,48.61,48.72,48.57,48.62,144900.0,48.61,48.72,48.57,48.62,144900.0
2014-05-16 10:35:00,48.63,48.74,48.61,48.68,184800.0,48.63,48.74,48.61,48.68,184800.0
2014-05-16 10:40:00,48.71,48.83,48.7,48.73,176400.0,48.71,48.83,48.7,48.73,176400.0
2014-05-16 10:45:00,48.75,48.89,48.74,48.87,227500.0,48.75,48.89,48.74,48.87,227500.0
2014-05-16 10:50:00,48.88,48.94,48.79,48.89,220500.0,48.88,48.94,48.79,48.89,220500.0
2014-05-16 10:55:00,48.9,48.92,48.69,48.71,209300.0,48.9,48.92,48.69,48.71,209300.0
2014-05-16 11:00:00,48.71,48.71,48.61,48.63,226100.0,48.71,48.71,48.61,48.63,226100.0
2014-05-16 11:05:00,48.67,48.7,48.61,48.67,46200.0,48.67,48.7,48.61,48.67,46200.0
2014-05-16 11:10:00,48.7,48.93,48.6,48.87,179200.0,48.7,48.93,48.6,48.87,179200.0
2014-05-16 11:15:00,48.81,48.93,48.81,48.85,142100.0,48.81,48.93,48.81,48.85,142100.0
2014-05-16 11:20:00,48.88,48.88,48.81,48.86,42000.0,48.88,48.88,48.81,48.86,42000.0
2014-05-16 11:25:00,48.86,48.86,48.75,48.81,77700.0,48.86,48.86,48.75,48.81,77700.0
2014-05-16 11:30:00,48.82,48.93,48.75,48.86,203700.0,48.82,48.93,48.75,48.86,203700.0
2014-05-16 11:35:00,48.87,48.94,48.84,48.85,263900.0,48.87,48.94,48.84,48.85,263900.0
2014-05-16 11:40:00,48.82,48.93,48.82,48.84,97300.0,48.82,48.93,48.82,48.84,97300.0
2014-05-16 11:45:00,48.85,48.91,48.8,48.89,52500.0,48.85,48.91,48.8,48.89,52500.0
2014-05-16 11:50:00,48.89,48.99,48.86,48.86,256900.0,48.89,48.99,48.86,48.86,256900.0
2014-05-16 11:55:00,48.86,48.97,48.86,48.93,116900.0,48.86,48.97,48.86,48.93,116900.0
2014-05-16 12:00:00,48.92,48.97,48.86,48.94,98000.0,48.92,48.97,48.86,48.94,98000.0
2014-05-16 12:05:00,48.93,48.97,48.88,48.92,88200.0,48.93,48.97,48.88,48.92,88200.0
2014-05-16 12:10:00,48.88,48.97,48.85,48.91,151900.0,48.88,48.97,48.85,48.91,151900.0
2014-05-16 12:15:00,48.89,49.12,48.89,49.11,263900.0,48.89,49.12,48.89,49.11,263900.0
2014-05-16 12:20:00,49.12,49.2,49.09,49.11,195300.0,49.12,49.2,49.09,49.11,195300.0
2014-05-16 12:25:00,49.13,49.16,48.98,49.05,139300.0,49.13,49.16,48.98,49.05,139300.0
2014-05-16 12:30:00,49.02,49.07,48.99,49.07,95900.0,49.02,49.07,48.99,49.07,95900.0
2014-05-16 12:35:00,49.06,49.17,49.06,49.17,113400.0,49.06,49.17,49.06,49.17,113400.0
2014-05-16 12:40:00,49.18,49.18,49.03,49.06,73500.0,49.18,49.18,49.03,49.06,73500.0
2014-05-16 12:45:00,49.02,49.07,48.96,49.02,51100.0,49.02,49.07,48.96,49.02,51100.0
2014-05-16 12:50:00,48.99,49.0,48.89,48.9,98700.0,48.99,49.0,48.89,48.9,98700.0
2014-05-16 12:55:00,48.91,48.94,48.85,48.89,112000.0,48.91,48.94,48.85,48.89,112000.0
2014-05-16 13:00:00,48.87,48.91,48.7,48.71,179200.0,48.87,48.91,48.7,48.71,179200.0
2014-05-16 13:05:00,48.7,48.86,48.64,48.83,135800.0,48.7,48.86,48.64,48.83,135800.0
2014-05-16 13:10:00,48.84,48.88,48.8,48.85,71400.0,48.84,48.88,48.8,48.85,71400.0
2014-05-16 13:15:00,48.86,48.92,48.82,48.88,94500.0,48.86,48.92,48.82,48.88,94500.0
2014-05-16 13:20:00,48.88,48.91,48.84,48.89,21000.0,48.88,48.91,48.84,48.89,21000.0
2014-05-16 13:25:00,48.88,48.94,48.85,48.91,167300.0,48.88,48.94,48.85,48.91,167300.0
2014-05-16 13:30:00,48.91,49.04,48.89,49.03,176400.0,48.91,49.04,48.89,49.03,176400.0
2014-05-16 13:35:00,49.03,49.03,48.97,48.99,49000.0,49.03,49.03,48.97,48.99,49000.0
2014-05-16 13:40:00,48.97,49.06,48.94,48.96,68600.0,48.97,49.06,48.94,48.96,68600.0
2014-05-16 13:45:00,48.98,49.02,48.97,48.99,48300.0,48.98,49.02,48.97,48.99,48300.0
2014-05-16 13:50:00,49.02,49.05,49.01,49.02,79100.0,49.02,49.05,49.01,49.02,79100.0
2014-05-16 13:55:00,49.02,49.05,49.02,49.05,48300.0,49.02,49.05,49.02,49.05,48300.0
2014-05-16 14:00:00,49.04,49.04,48.96,48.96,122500.0,49.04,49.04,48.96,48.96,122500.0
2014-05-16 14:05:00,49.0,49.01,48.96,49.0,56000.0,49.0,49.01,48.96,49.0,56000.0
2014-05-16 14:10:00,49.0,49.09,49.0,49.04,86800.0,49.0,49.09,49.0,49.04,86800.0
2014-05-16 14:15:00,49.04,49.16,49.04,49.13,151200.0,49.04,49.16,49.04,49.13,151200.0
2014-05-16 14:20:00,49.13,49.21,49.11,49.19,108500.0,49.13,49.21,49.11,49.19,108500.0
2014-05-16 14:25:00,49.21,49.28,49.18,49.24,180600.0,49.21,49.28,49.18,49.24,180600.0
2014-05-16 14:30:00,49.25,49.27,49.2,49.21,86100.0,49.25,49.27,49.2,49.21,86100.0
2014-05-16 14:35:00,49.21,49.28,49.21,49.24,59500.0,49.21,49.28,49.21,49.24,59500.0
2014-05-16 14:40:00,49.26,49.5,49.26,49.48,418600.0,49.26,49.5,49.26,49.48,418600.0
2014-05-16 14:45:00,49.47,49.64,49.46,49.55,569800.0,49.47,49.64,49.46,49.55,569800.0
2014-05-16 14:50:00,49.55,49.67,49.54,49.64,308000.0,49.55,49.67,49.54,49.64,308000.0
2014-05-16 14:55:00,49.64,49.85,49.62,49.85,525700.0,49.64,49.85,49.62,49.85,525700.0
2014-05-16 15:00:00,49.84,49.85,49.7,49.75,340900.0,49.84,49.85,49.7,49.75,340900.0
2014-05-16 15:05:00,49.74,49.84,49.74,49.84,208600.0,49.74,49.84,49.74,49.84,208600.0
2014-05-16 15:10:00,49.84,49.93,49.79,49.91,447300.0,49.84,49.93,49.79,49.91,447300.0
2014-05-16 15:15:00,49.89,49.93,49.77,49.82,227500.0,49.89,49.93,49.77,49.82,227500.0
2014-05-16 15:20:00,49.81,49.87,49.77,49.79,158200.0,49.81,49.87,49.77,49.79,158200.0
2014-05-16 15:25:00,49.78,49.84,49.77,49.8,100800.0,49.78,49.84,49.77,49.8,100800.0
2014-05-16 15:30:00,49.81,49.89,49.79,49.89,201600.0,49.81,49.89,49.79,49.89,201600.0
2014-05-16 15:35:00,49.9,49.97,49.86,49.87,395500.0,49.9,49.97,49.86,49.87,395500.0
2014-05-16 15:40:00,49.87,49.9,49.86,49.88,166600.0,49.87,49.9,49.86,49.88,166600.0
2014-05-16 15:45:00,49.87,49.89,49.82,49.87,282800.0,49.87,49.89,49.82,49.87,282800.0
2014-05-16 15:50:00,49.89,49.94,49.89,49.94,485100.0,49.89,49.94,49.89,49.94,485100.0
2014-05-16 15:55:00,49.94,50.0,49.93,49.98,749000.0,49.94,50.0,49.93,49.98,749000.0
2014-05-19 09:30:00,49.57,50.38,49.51,50.22,858900.0,49.57,50.38,49.51,50.22,858900.0
2014-05-19 09:35:00,50.32,50.71,50.23,50.47,759500.0,50.32,50.71,50.23,50.47,759500.0
2014-05-19 09:40:00,50.5,50.72,50.44,50.61,444500.0,50.5,50.72,50.44,50.61,444500.0
2014-05-19 09:45:00,50.61,50.7,50.56,50.7,380800.0,50.61,50.7,50.56,50.7,380800.0
2014-05-19 09:50:00,50.7,50.74,50.51,50.67,415800.0,50.7,50.74,50.51,50.67,415800.0
2014-05-19 09:55:00,50.69,51.03,50.65,51.03,644000.0,50.69,51.03,50.65,51.03,644000.0
2014-05-19 10:00:00,51.03,51.07,50.8,50.85,493500.0,51.03,51.07,50.8,50.85,493500.0
2014-05-19 10:05:00,50.8,51.03,50.8,50.91,219100.0,50.8,51.03,50.8,50.91,219100.0
2014-05-19 10:10:00,50.96,51.03,50.83,50.87,246400.0,50.96,51.03,50.83,50.87,246400.0
2014-05-19 10:15:00,50.89,51.09,50.88,51.03,333200.0,50.89,51.09,50.88,51.03,333200.0
2014-05-19 10:20:00,51.06,51.14,50.95,51.06,233100.0,51.06,51.14,50.95,51.06,233100.0
2014-05-19 10:25:00,51.08,51.26,51.02,51.15,341600.0,51.08,51.26,51.02,51.15,341600.0
2014-05-19 10:30:00,51.14,51.16,50.96,51.02,361900.0,51.14,51.16,50.96,51.02,361900.0
2014-05-19 10:35:00,51.02,51.12,50.99,51.11,242900.0,51.02,51.12,50.99,51.11,242900.0
2014-05-19 10:40:00,51.12,51.2,51.1,51.2,305200.0,51.12,51.2,51.1,51.2,305200.0
2014-05-19 10:45:00,51.16,51.35,51.13,51.19,289100.0,51.16,51.35,51.13,51.19,289100.0
2014-05-19 10:50:00,51.21,51.27,51.18,51.2,209300.0,51.21,51.27,51.18,51.2,209300.0
2014-05-19 10:55:00,51.19,51.26,51.16,51.22,164500.0,51.19,51.26,51.16,51.22,164500.0
2014-05-19 11:00:00,51.23,51.28,51.16,51.2,313600.0,51.23,51.28,51.16,51.2,313600.0
2014-05-19 11:05:00,51.18,51.26,51.17,51.22,224700.0,51.18,51.26,51.17,51.22,224700.0
2014-05-19 11:10:00,51.23,51.39,51.23,51.36,211400.0,51.23,51.39,51.23,51.36,211400.0
2014-05-19 11:15:00,51.34,51.42,51.34,51.38,152600.0,51.34,51.42,51.34,51.38,152600.0
2014-05-19 11:20:00,51.38,51.54,51.36,51.49,305200.0,51.38,51.54,51.36,51.49,305200.0
2014-05-19 11:25:00,51.49,51.53,51.42,51.48,265300.0,51.49,51.53,51.42,51.48,265300.0
2014-05-19 11:30:00,51.5,51.64,51.49,51.61,310800.0,51.5,51.64,51.49,51.61,310800.0
2014-05-19 11:35:00,51.61,51.68,51.58,51.63,238700.0,51.61,51.68,51.58,51.63,238700.0
2014-05-19 11:40:00,51.63,51.64,51.52,51.58,244300.0,51.63,51.64,51.52,51.58,244300.0
2014-05-19 11:45:00,51.58,51.68,51.55,51.63,240800.0,51.58,51.68,51.55,51.63,240800.0
2014-05-19 11:50:00,51.62,51.76,51.62,51.73,219800.0,51.62,51.76,51.62,51.73,219800.0
2014-05-19 11:55:00,51.74,51.89,51.71,51.86,413700.0,51.74,51.89,51.71,51.86,413700.0
2014-05-19 12:00:00,51.86,51.94,51.82,51.88,245000.0,51.86,51.94,51.82,51.88,245000.0
2014-05-19 12:05:00,51.88,52.08,51.84,52.05,352100.0,51.88,52.08,51.84,52.05,352100.0
2014-05-19 12:10:00,52.04,52.21,52.04,52.16,515200.0,52.04,52.21,52.04,52.16,515200.0
2014-05-19 12:15:00,52.16,52.31,52.15,52.18,452200.0,52.16,52.31,52.15,52.18,452200.0
2014-05-19 12:20:00,52.21,52.46,52.19,52.33,425600.0,52.21,52.46,52.19,52.33,425600.0
2014-05-19 12:25:00,52.34,52.38,52.26,52.29,305200.0,52.34,52.38,52.26,52.29,305200.0
2014-05-19 12:30:00,52.28,52.31,52.07,52.08,415100.0,52.28,52.31,52.07,52.08,415100.0
2014-05-19 12:35:00,52.1,52.15,51.89,51.92,515200.0,52.1,52.15,51.89,51.92,515200.0
2014-05-19 12:40:00,51.93,52.02,51.84,51.95,284900.0,51.93,52.02,51.84,51.95,284900.0
2014-05-19 12:45:00,51.94,52.04,51.94,52.04,175000.0,51.94,52.04,51.94,52.04,175000.0
2014-05-19 12:50:00,52.04,52.07,51.79,51.83,266700.0,52.04,52.07,51.79,51.83,266700.0
2014-05-19 12:55:00,51.82,51.93,51.76,51.88,206500.0,51.82,51.93,51.76,51.88,206500.0
2014-05-19 13:00:00,51.9,52.08,51.86,52.0,207200.0,51.9,52.08,51.86,52.0,207200.0
2014-05-19 13:05:00,51.97,51.99,51.94,51.96,61600.0,51.97,51.99,51.94,51.96,61600.0
2014-05-19 13:10:00,51.94,52.0,51.84,51.99,139300.0,51.94,52.0,51.84,51.99,139300.0
2014-05-19 13:15:00,52.02,52.02,51.86,51.94,86100.0,52.02,52.02,51.86,51.94,86100.0
2014-05-19 13:20:00,51.89,52.05,51.88,52.01,159600.0,51.89,52.05,51.88,52.01,159600.0
2014-05-19 13:25:00,52.0,52.05,51.87,51.92,233800.0,52.0,52.05,51.87,51.92,233800.0
2014-05-19 13:30:00,51.91,51.96,51.77,51.8,122500.0,51.91,51.96,51.77,51.8,122500.0
2014-05-19 13:35:00,51.79,51.93,51.79,51.82,58100.0,51.79,51.93,51.79,51.82,58100.0
2014-05-19 13:40:00,51.82,51.93,51.81,51.91,98000.0,51.82,51.93,51.81,51.91,98000.0
2014-05-19 13:45:00,51.92,52.02,51.91,51.94,191100.0,51.92,52.02,51.91,51.94,191100.0
2014-05-19 13:50:00,51.95,51.95,51.82,51.86,110600.0,51.95,51.95,51.82,51.86,110600.0
2014-05-19 13:55:00,51.85,52.03,51.85,51.94,168700.0,51.85,52.03,51.85,51.94,168700.0
2014-05-19 14:00:00,51.99,52.15,51.96,52.15,270200.0,51.99,52.15,51.96,52.15,270200.0
2014-05-19 14:05:00,52.13,52.14,52.0,52.03,200900.0,52.13,52.14,52.0,52.03,200900.0
2014-05-19 14:10:00,52.02,52.23,52.02,52.22,156100.0,52.02,52.23,52.02,52.22,156100.0
2014-05-19 14:15:00,52.21,52.23,52.05,52.08,172200.0,52.21,52.23,52.05,52.08,172200.0
2014-05-19 14:20:00,52.08,52.18,52.05,52.18,70700.0,52.08,52.18,52.05,52.18,70700.0
2014-05-19 14:25:00,52.17,52.19,52.05,52.11,156800.0,52.17,52.19,52.05,52.11,156800.0
2014-05-19 14:30:00,52.1,52.1,51.93,51.94,132300.0,52.1,52.1,51.93,51.94,132300.0
2014-05-19 14:35:00,51.96,52.0,51.9,51.97,116900.0,51.96,52.0,51.9,51.97,116900.0
2014-05-19 14:40:00,51.97,52.03,51.93,51.95,69300.0,51.97,52.03,51.93,51.95,69300.0
2014-05-19 14:45:00,51.93,52.05,51.93,52.04,96600.0,51.93,52.05,51.93,52.04,96600.0
2014-05-19 14:50:00,52.02,52.06,52.01,52.05,45500.0,52.02,52.06,52.01,52.05,45500.0
2014-05-19 14:55:00,52.04,52.06,51.94,51.97,118300.0,52.04,52.06,51.94,51.97,118300.0
2014-05-19 15:00:00,51.95,52.05,51.95,52.03,44800.0,51.95,52.05,51.95,52.03,44800.0
2014-05-19 15:05:00,52.03,52.03,51.9,51.97,153300.0,52.03,52.03,51.9,51.97,153300.0
2014-05-19 15:10:00,51.96,52.02,51.89,51.92,109200.0,51.96,52.02,51.89,51.92,109200.0
2014-05-19 15:15:00,51.92,51.98,51.83,51.94,204400.0,51.92,51.98,51.83,51.94,204400.0
2014-05-19 15:20:00,51.9,52.06,51.86,52.04,158200.0,51.9,52.06,51.86,52.04,158200.0
2014-05-19 15:25:00,52.0,52.03,51.98,51.99,65100.0,52.0,52.03,51.98,51.99,65100.0
2014-05-19 15:30:00,52.0,52.0,51.96,52.0,270900.0,52.0,52.0,51.96,52.0,270900.0
2014-05-19 15:35:00,52.0,52.0,51.93,51.99,225400.0,52.0,52.0,51.93,51.99,225400.0
2014-05-19 15:40:00,51.98,52.01,51.95,51.97,259700.0,51.98,52.01,51.95,51.97,259700.0
2014-05-19 15:45:00,51.96,52.05,51.95,52.03,276500.0,51.96,52.05,51.95,52.03,276500.0
2014-05-19 15:50:00,52.04,52.21,52.01,52.17,687400.0,52.04,52.21,52.01,52.17,687400.0
2014-05-19 15:55:00,52.17,52.2,52.06,52.07,816900.0,52.17,52.2,52.06,52.07,816900.0
2014-05-20 09:30:00,52.14,52.19,51.77,51.86,655200.0,52.14,52.19,51.77,51.86,655200.0
2014-05-20 09:35:00,51.86,52.56,51.86,52.56,786800.0,51.86,52.56,51.86,52.56,786800.0
2014-05-20 09:40:00,52.55,52.59,52.1,52.16,655200.0,52.55,52.59,52.1,52.16,655200.0
2014-05-20 09:45:00,52.15,52.73,52.1,52.43,746900.0,52.15,52.73,52.1,52.43,746900.0
2014-05-20 09:50:00,52.43,52.5,52.26,52.27,321300.0,52.43,52.5,52.26,52.27,321300.0
2014-05-20 09:55:00,52.28,52.3,51.89,52.15,567000.0,52.28,52.3,51.89,52.15,567000.0
2014-05-20 10:00:00,52.11,52.42,52.03,52.3,268800.0,52.11,52.42,52.03,52.3,268800.0
2014-05-20 10:05:00,52.3,52.42,52.22,52.3,294000.0,52.3,52.42,52.22,52.3,294000.0
2014-05-20 10:10:00,52.31,52.66,52.31,52.56,667800.0,52.31,52.66,52.31,52.56,667800.0
2014-05-20 10:15:00,52.59,52.91,52.59,52.79,714700.0,52.59,52.91,52.59,52.79,714700.0
2014-05-20 10:20:00,52.8,52.89,52.58,52.63,571200.0,52.8,52.89,52.58,52.63,571200.0
2014-05-20 10:25:00,52.63,52.82,52.54,52.6,381500.0,52.63,52.82,52.54,52.6,381500.0
2014-05-20 10:30:00,52.56,52.86,52.56,52.75,357700.0,52.56,52.86,52.56,52.75,357700.0
2014-05-20 10:35:00,52.75,52.96,52.66,52.74,296100.0,52.75,52.96,52.66,52.74,296100.0
2014-05-20 10:40:00,52.67,52.84,52.65,52.82,121100.0,52.67,52.84,52.65,52.82,121100.0
2014-05-20 10:45:00,52.84,52.89,52.73,52.83,203000.0,52.84,52.89,52.73,52.83,203000.0
2014-05-20 10:50:00,52.84,52.92,52.72,52.74,493500.0,52.84,52.92,52.72,52.74,493500.0
2014-05-20 10:55:00,52.77,52.88,52.57,52.87,512400.0,52.77,52.88,52.57,52.87,512400.0
2014-05-20 11:00:00,52.88,52.88,52.6,52.64,352100.0,52.88,52.88,52.6,52.64,352100.0
2014-05-20 11:05:00,52.67,52.67,52.54,52.65,252700.0,52.67,52.67,52.54,52.65,252700.0
2014-05-20 11:10:00,52.65,52.67,52.51,52.55,165900.0,52.65,52.67,52.51,52.55,165900.0
2014-05-20 11:15:00,52.52,52.67,52.32,52.43,382200.0,52.52,52.67,52.32,52.43,382200.0
2014-05-20 11:20:00,52.41,52.56,52.36,52.55,245000.0,52.41,52.56,52.36,52.55,245000.0
2014-05-20 11:25:00,52.51,52.62,52.42,52.5,123900.0,52.51,52.62,52.42,52.5,123900.0
2014-05-20 11:30:00,52.49,52.57,52.46,52.55,230300.0,52.49,52.57,52.46,52.55,230300.0
2014-05-20 11:35:00,52.55,52.69,52.51,52.63,191800.0,52.55,52.69,52.51,52.63,191800.0
2014-05-20 11:40:00,52.64,52.86,52.62,52.84,307300.0,52.64,52.86,52.62,52.84,307300.0
2014-05-20 11:45:00,52.82,52.95,52.82,52.87,269500.0,52.82,52.95,52.82,52.87,269500.0
2014-05-20 11:50:00,52.89,53.02,52.8,52.99,252000.0,52.89,53.02,52.8,52.99,252000.0
2014-05-20 11:55:00,52.98,53.1,52.96,53.07,311500.0,52.98,53.1,52.96,53.07,311500.0
2014-05-20 12:00:00,53.08,53.09,52.83,52.91,413000.0,53.08,53.09,52.83,52.91,413000.0
2014-05-20 12:05:00,52.9,52.98,52.81,52.9,219100.0,52.9,52.98,52.81,52.9,219100.0
2014-05-20 12:10:00,52.95,52.95,52.67,52.8,324100.0,52.95,52.95,52.67,52.8,324100.0
2014-05-20 12:15:00,52.78,52.99,52.75,52.91,314300.0,52.78,52.99,52.75,52.91,314300.0
2014-05-20 12:20:00,52.93,52.99,52.89,52.96,160300.0,52.93,52.99,52.89,52.96,160300.0
2014-05-20 12:25:00,52.96,53.0,52.87,52.94,176400.0,52.96,53.0,52.87,52.94,176400.0
2014-05-20 12:30:00,52.92,52.95,52.81,52.94,244300.0,52.92,52.95,52.81,52.94,244300.0
2014-05-20 12:35:00,52.93,53.06,52.86,52.87,287000.0,52.93,53.06,52.86,52.87,287000.0
2014-05-20 12:40:00,52.89,52.94,52.79,52.87,231700.0,52.89,52.94,52.79,52.87,231700.0
2014-05-20 12:45:00,52.87,52.87,52.69,52.74,158900.0,52.87,52.87,52.69,52.74,158900.0
2014-05-20 12:50:00,52.77,52.94,52.77,52.9,83300.0,52.77,52.94,52.77,52.9,83300.0
2014-05-20 12:55:00,52.93,53.06,52.93,52.99,164500.0,52.93,53.06,52.93,52.99,164500.0
2014-05-20 13:00:00,52.96,52.98,52.86,52.87,89600.0,52.96,52.98,52.86,52.87,89600.0
2014-05-20 13:05:00,52.94,52.94,52.81,52.81,109200.0,52.94,52.94,52.81,52.81,109200.0
2014-05-20 13:10:00,52.86,52.9,52.72,52.75,231700.0,52.86,52.9,52.72,52.75,231700.0
2014-05-20 13:15:00,52.73,52.76,52.62,52.76,322000.0,52.73,52.76,52.62,52.76,322000.0
2014-05-20 13:20:00,52.74,52.74,52.62,52.74,107100.0,52.74,52.74,52.62,52.74,107100.0
2014-05-20 13:25:00,52.72,52.81,52.65,52.78,157500.0,52.72,52.81,52.65,52.78,157500.0
2014-05-20 13:30:00,52.77,52.91,52.74,52.91,127400.0,52.77,52.91,52.74,52.91,127400.0
2014-05-20 13:35:00,52.88,52.92,52.66,52.66,142800.0,52.88,52.92,52.66,52.66,142800.0
2014-05-20 13:40:00,52.68,52.69,52.23,52.26,457800.0,52.68,52.69,52.23,52.26,457800.0
2014-05-20 13:45:00,52.26,52.28,52.06,52.15,572600.0,52.26,52.28,52.06,52.15,572600.0
2014-05-20 13:50:00,52.14,52.25,52.11,52.14,188300.0,52.14,52.25,52.11,52.14,188300.0
2014-05-20 13:55:00,52.11,52.14,51.95,51.97,303800.0,52.11,52.14,51.95,51.97,303800.0
2014-05-20 14:00:00,51.96,52.12,51.94,52.1,282800.0,51.96,52.12,51.94,52.1,282800.0
2014-05-20 14:05:00,52.11,52.28,52.08,52.18,222600.0,52.11,52.28,52.08,52.18,222600.0
2014-05-20 14:10:00,52.17,52.34,52.17,52.28,146300.0,52.17,52.34,52.17,52.28,146300.0
2014-05-20 14:15:00,52.25,52.41,52.23,52.41,122500.0,52.25,52.41,52.23,52.41,122500.0
2014-05-20 14:20:00,52.4,52.4,52.27,52.36,109900.0,52.4,52.4,52.27,52.36,109900.0
2014-05-20 14:25:00,52.38,52.38,52.11,52.13,207200.0,52.38,52.38,52.11,52.13,207200.0
2014-05-20 14:30:00,52.13,52.29,52.13,52.22,292600.0,52.13,52.29,52.13,52.22,292600.0
2014-05-20 14:35:00,52.28,52.31,52.18,52.22,199500.0,52.28,52.31,52.18,52.22,199500.0
2014-05-20 14:40:00,52.24,52.27,52.17,52.2,94500.0,52.24,52.27,52.17,52.2,94500.0
2014-05-20 14:45:00,52.23,52.38,52.21,52.28,172200.0,52.23,52.38,52.21,52.28,172200.0
2014-05-20 14:50:00,52.25,52.4,52.21,52.26,148400.0,52.25,52.4,52.21,52.26,148400.0
2014-05-20 14:55:00,52.24,52.39,52.24,52.32,151900.0,52.24,52.39,52.24,52.32,151900.0
2014-05-20 15:00:00,52.33,52.49,52.29,52.48,178500.0,52.33,52.49,52.29,52.48,178500.0
2014-05-20 15:05:00,52.46,52.62,52.46,52.56,186200.0,52.46,52.62,52.46,52.56,186200.0
2014-05-20 15:10:00,52.54,52.55,52.46,52.5,165900.0,52.54,52.55,52.46,52.5,165900.0
2014-05-20 15:15:00,52.49,52.59,52.49,52.59,123900.0,52.49,52.59,52.49,52.59,123900.0
2014-05-20 15:20:00,52.6,52.63,52.55,52.6,165900.0,52.6,52.63,52.55,52.6,165900.0
2014-05-20 15:25:00,52.6,52.79,52.59,52.69,263200.0,52.6,52.79,52.59,52.69,263200.0
2014-05-20 15:30:00,52.7,52.82,52.69,52.77,133700.0,52.7,52.82,52.69,52.77,133700.0
2014-05-20 15:35:00,52.78,52.95,52.78,52.94,326200.0,52.78,52.95,52.78,52.94,326200.0
2014-05-20 15:40:00,52.91,53.07,52.9,53.06,417200.0,52.91,53.07,52.9,53.06,417200.0
2014-05-20 15:45:00,53.07,53.24,52.97,53.02,935200.0,53.07,53.24,52.97,53.02,935200.0
2014-05-20 15:50:00,53.04,53.06,52.98,53.03,417900.0,53.04,53.06,52.98,53.03,417900.0
2014-05-20 15:55:00,53.02,53.15,53.0,53.1,957600.0,53.02,53.15,53.0,53.1,957600.0
2014-05-21 09:30:00,53.59,53.98,53.34,53.78,1470700.0,53.59,53.98,53.34,53.78,1470700.0
2014-05-21 09:35:00,53.78,53.85,53.57,53.72,572600.0,53.78,53.85,53.57,53.72,572600.0
2014-05-21 09:40:00,53.73,53.73,53.4,53.5,961800.0,53.73,53.73,53.4,53.5,961800.0
2014-05-21 09:45:00,53.49,53.93,53.49,53.88,1029000.0,53.49,53.93,53.49,53.88,1029000.0
2014-05-21 09:50:00,53.91,54.11,53.87,54.08,851200.0,53.91,54.11,53.87,54.08,851200.0
2014-05-21 09:55:00,54.08,54.23,53.97,54.23,609700.0,54.08,54.23,53.97,54.23,609700.0
2014-05-21 10:00:00,54.22,54.27,54.0,54.18,714000.0,54.22,54.27,54.0,54.18,714000.0
2014-05-21 10:05:00,54.2,54.27,54.09,54.17,541800.0,54.2,54.27,54.09,54.17,541800.0
2014-05-21 10:10:00,54.18,54.24,53.96,54.0,671300.0,54.18,54.24,53.96,54.0,671300.0
2014-05-21 10:15:00,54.02,54.08,53.96,54.01,364700.0,54.02,54.08,53.96,54.01,364700.0
2014-05-21 10:20:00,54.01,54.08,53.9,54.02,438200.0,54.01,54.08,53.9,54.02,438200.0
2014-05-21 10:25:00,54.01,54.11,53.98,54.01,467600.0,54.01,54.11,53.98,54.01,467600.0
2014-05-21 10:30:00,54.02,54.07,53.98,54.07,449400.0,54.02,54.07,53.98,54.07,449400.0
2014-05-21 10:35:00,54.07,54.21,54.05,54.19,525700.0,54.07,54.21,54.05,54.19,525700.0
2014-05-21 10:40:00,54.21,54.42,54.15,54.36,688100.0,54.21,54.42,54.15,54.36,688100.0
2014-05-21 10:45:00,54.39,54.59,54.31,54.42,808500.0,54.39,54.59,54.31,54.42,808500.0
2014-05-21 10:50:00,54.46,54.53,54.31,54.5,397600.0,54.46,54.53,54.31,54.5,397600.0
2014-05-21 10:55:00,54.5,54.64,54.31,54.34,714700.0,54.5,54.64,54.31,54.34,714700.0
2014-05-21 11:00:00,54.34,54.39,54.24,54.31,481600.0,54.34,54.39,54.24,54.31,481600.0
2014-05-21 11:05:00,54.31,54.52,54.28,54.43,407400.0,54.31,54.52,54.28,54.43,407400.0
2014-05-21 11:10:00,54.45,54.46,54.3,54.42,133700.0,54.45,54.46,54.3,54.42,133700.0
2014-05-21 11:15:00,54.42,54.59,54.42,54.54,382200.0,54.42,54.59,54.42,54.54,382200.0
2014-05-21 11:20:00,54.54,54.54,54.34,54.36,317100.0,54.54,54.54,54.34,54.36,317100.0
2014-05-21 11:25:00,54.34,54.4,54.15,54.17,375900.0,54.34,54.4,54.15,54.17,375900.0
2014-05-21 11:30:00,54.19,54.3,54.16,54.28,232400.0,54.19,54.3,54.16,54.28,232400.0
2014-05-21 11:35:00,54.29,54.37,54.23,54.31,258300.0,54.29,54.37,54.23,54.31,258300.0
2014-05-21 11:40:00,54.32,54.45,54.31,54.4,228200.0,54.32,54.45,54.31,54.4,228200.0
2014-05-21 11:45:00,54.4,54.49,54.35,54.44,207900.0,54.4,54.49,54.35,54.44,207900.0
2014-05-21 11:50:00,54.39,54.41,54.24,54.28,323400.0,54.39,54.41,54.24,54.28,323400.0
2014-05-21 11:55:00,54.28,54.56,54.25,54.54,307300.0,54.28,54.56,54.25,54.54,307300.0
2014-05-21 12:00:00,54.57,54.68,54.44,54.57,474600.0,54.57,54.68,54.44,54.57,474600.0
2014-05-21 12:05:00,54.54,54.76,54.51,54.68,358400.0,54.54,54.76,54.51,54.68,358400.0
2014-05-21 12:10:00,54.67,54.71,54.58,54.64,191800.0,54.67,54.71,54.58,54.64,191800.0
2014-05-21 12:15:00,54.62,54.7,54.54,54.6,269500.0,54.62,54.7,54.54,54.6,269500.0
2014-05-21 12:20:00,54.61,54.64,54.57,54.58,104300.0,54.61,54.64,54.57,54.58,104300.0
2014-05-21 12:25:00,54.57,54.76,54.54,54.75,307300.0,54.57,54.76,54.54,54.75,307300.0
2014-05-21 12:30:00,54.75,54.81,54.68,54.69,235900.0,54.75,54.81,54.68,54.69,235900.0
2014-05-21 12:35:00,54.68,54.79,54.68,54.77,170100.0,54.68,54.79,54.68,54.77,170100.0
2014-05-21 12:40:00,54.78,54.84,54.77,54.84,139300.0,54.78,54.84,54.77,54.84,139300.0
2014-05-21 12:45:00,54.81,54.9,54.78,54.87,167300.0,54.81,54.9,54.78,54.87,167300.0
2014-05-21 12:50:00,54.88,55.07,54.86,54.93,417900.0,54.88,55.07,54.86,54.93,417900.0
2014-05-21 12:55:00,54.93,54.98,54.86,54.89,224000.0,54.93,54.98,54.86,54.89,224000.0
2014-05-21 13:00:00,54.9,55.06,54.9,55.02,175700.0,54.9,55.06,54.9,55.02,175700.0
2014-05-21 13:05:00,55.04,55.17,54.98,55.02,394800.0,55.04,55.17,54.98,55.02,394800.0
2014-05-21 13:10:00,55.06,55.11,55.01,55.02,161000.0,55.06,55.11,55.01,55.02,161000.0
2014-05-21 13:15:00,55.02,55.03,54.81,54.97,285600.0,55.02,55.03,54.81,54.97,285600.0
2014-05-21 13:20:00,54.97,54.97,54.82,54.84,81200.0,54.97,54.97,54.82,54.84,81200.0
2014-05-21 13:25:00,54.86,54.89,54.75,54.79,197400.0,54.86,54.89,54.75,54.79,197400.0
2014-05-21 13:30:00,54.79,54.83,54.66,54.71,187600.0,54.79,54.83,54.66,54.71,187600.0
2014-05-21 13:35:00,54.72,54.82,54.68,54.8,166600.0,54.72,54.82,54.68,54.8,166600.0
2014-05-21 13:40:00,54.79,54.9,54.76,54.88,119700.0,54.79,54.9,54.76,54.88,119700.0
2014-05-21 13:45:00,54.88,54.91,54.82,54.84,165900.0,54.88,54.91,54.82,54.84,165900.0
2014-05-21 13:50:00,54.85,54.95,54.85,54.95,118300.0,54.85,54.95,54.85,54.95,118300.0
2014-05-21 13:55:00,54.93,54.99,54.86,54.99,130900.0,54.93,54.99,54.86,54.99,130900.0
2014-05-21 14:00:00,54.96,55.14,54.9,55.08,427700.0,54.96,55.14,54.9,55.08,427700.0
2014-05-21 14:05:00,55.09,55.18,55.01,55.05,364000.0,55.09,55.18,55.01,55.05,364000.0
2014-05-21 14:10:00,55.05,55.12,54.92,54.97,226800.0,55.05,55.12,54.92,54.97,226800.0
2014-05-21 14:15:00,55.01,55.13,54.93,55.1,186900.0,55.01,55.13,54.93,55.1,186900.0
2014-05-21 14:20:00,55.1,55.14,54.97,55.0,204400.0,55.1,55.14,54.97,55.0,204400.0
2014-05-21 14:25:00,55.04,55.14,55.0,55.13,164500.0,55.04,55.14,55.0,55.13,164500.0
2014-05-21 14:30:00,55.14,55.42,55.05,55.39,493500.0,55.14,55.42,55.05,55.39,493500.0
2014-05-21 14:35:00,55.4,55.53,55.32,55.42,505400.0,55.4,55.53,55.32,55.42,505400.0
2014-05-21 14:40:00,55.43,55.53,55.39,55.46,301000.0,55.43,55.53,55.39,55.46,301000.0
2014-05-21 14:45:00,55.46,55.46,55.27,55.32,359800.0,55.46,55.46,55.27,55.32,359800.0
2014-05-21 14:50:00,55.3,55.32,55.21,55.31,289800.0,55.3,55.32,55.21,55.31,289800.0
2014-05-21 14:55:00,55.32,55.43,55.31,55.36,305900.0,55.32,55.43,55.31,55.36,305900.0
2014-05-21 15:00:00,55.37,55.37,55.21,55.24,389900.0,55.37,55.37,55.21,55.24,389900.0
2014-05-21 15:05:00,55.24,55.49,55.18,55.43,261100.0,55.24,55.49,55.18,55.43,261100.0
2014-05-21 15:10:00,55.42,55.48,55.31,55.31,263200.0,55.42,55.48,55.31,55.31,263200.0
2014-05-21 15:15:00,55.35,55.46,55.35,55.41,136500.0,55.35,55.46,55.35,55.41,136500.0
2014-05-21 15:20:00,55.41,55.46,55.35,55.41,120400.0,55.41,55.46,55.35,55.41,120400.0
2014-05-21 15:25:00,55.39,55.41,55.34,55.41,121100.0,55.39,55.41,55.34,55.41,121100.0
2014-05-21 15:30:00,55.41,55.63,55.37,55.52,558600.0,55.41,55.63,55.37,55.52,558600.0
2014-05-21 15:35:00,55.53,55.64,55.53,55.57,326900.0,55.53,55.64,55.53,55.57,326900.0
2014-05-21 15:40:00,55.54,55.69,55.54,55.69,302400.0,55.54,55.69,55.54,55.69,302400.0
2014-05-21 15:45:00,55.69,55.71,55.64,55.69,537600.0,55.69,55.71,55.64,55.69,537600.0
2014-05-21 15:50:00,55.69,55.75,55.69,55.71,529900.0,55.69,55.75,55.69,55.71,529900.0
2014-05-21 15:55:00,55.71,55.81,55.7,55.8,1003800.0,55.71,55.81,55.7,55.8,1003800.0
2014-05-22 09:30:00,55.84,55.84,55.4,55.61,1305500.0,55.84,55.84,55.4,55.61,1305500.0
2014-05-22 09:35:00,55.61,55.84,55.46,55.78,622300.0,55.61,55.84,55.46,55.78,622300.0
2014-05-22 09:40:00,55.78,56.3,55.7,56.11,915600.0,55.78,56.3,55.7,56.11,915600.0
2014-05-22 09:45:00,56.05,56.54,56.03,56.37,1516200.0,56.05,56.54,56.03,56.37,1516200.0
2014-05-22 09:50:00,56.37,56.46,56.31,56.33,773500.0,56.37,56.46,56.31,56.33,773500.0
2014-05-22 09:55:00,56.37,56.79,56.32,56.6,1157800.0,56.37,56.79,56.32,56.6,1157800.0
2014-05-22 10:00:00,56.6,56.75,56.26,56.35,1037400.0,56.6,56.75,56.26,56.35,1037400.0
2014-05-22 10:05:00,56.33,56.34,55.87,55.96,1278200.0,56.33,56.34,55.87,55.96,1278200.0
2014-05-22 10:10:00,55.9,56.09,55.64,55.75,959000.0,55.9,56.09,55.64,55.75,959000.0
2014-05-22 10:15:00,55.71,56.0,55.67,55.87,620900.0,55.71,56.0,55.67,55.87,620900.0
2014-05-22 10:20:00,55.86,55.88,55.5,55.59,690200.0,55.86,55.88,55.5,55.59,690200.0
2014-05-22 10:25:00,55.64,55.78,55.58,55.64,399700.0,55.64,55.78,55.58,55.64,399700.0
2014-05-22 10:30:00,55.65,55.8,55.45,55.47,447300.0,55.65,55.8,55.45,55.47,447300.0
2014-05-22 10:35:00,55.5,55.68,55.36,55.67,443800.0,55.5,55.68,55.36,55.67,443800.0
2014-05-22 10:40:00,55.64,55.86,55.52,55.81,373100.0,55.64,55.86,55.52,55.81,373100.0
2014-05-22 10:45:00,55.81,56.14,55.8,56.14,631400.0,55.81,56.14,55.8,56.14,631400.0
2014-05-22 10:50:00,56.14,56.21,56.01,56.02,355600.0,56.14,56.21,56.01,56.02,355600.0
2014-05-22 10:55:00,56.06,56.06,55.79,55.95,382900.0,56.06,56.06,55.79,55.95,382900.0
2014-05-22 11:00:00,55.99,56.05,55.81,55.82,102200.0,55.99,56.05,55.81,55.82,102200.0
2014-05-22 11:05:00,55.82,55.92,55.74,55.88,196700.0,55.82,55.92,55.74,55.88,196700.0
2014-05-22 11:10:00,55.92,56.06,55.92,56.05,153300.0,55.92,56.06,55.92,56.05,153300.0
2014-05-22 11:15:00,56.03,56.21,55.93,56.17,254800.0,56.03,56.21,55.93,56.17,254800.0
2014-05-22 11:20:00,56.16,56.29,56.16,56.25,320600.0,56.16,56.29,56.16,56.25,320600.0
2014-05-22 11:25:00,56.26,56.31,56.05,56.15,487200.0,56.26,56.31,56.05,56.15,487200.0
2014-05-22 11:30:00,56.14,56.24,55.91,55.91,304500.0,56.14,56.24,55.91,55.91,304500.0
2014-05-22 11:35:00,55.98,55.99,55.86,55.93,120400.0,55.98,55.99,55.86,55.93,120400.0
2014-05-22 11:40:00,55.93,56.01,55.75,55.75,160300.0,55.93,56.01,55.75,55.75,160300.0
2014-05-22 11:45:00,55.75,55.82,55.64,55.73,283500.0,55.75,55.82,55.64,55.73,283500.0
2014-05-22 11:50:00,55.75,55.83,55.71,55.79,202300.0,55.75,55.83,55.71,55.79,202300.0
2014-05-22 11:55:00,55.79,55.81,55.72,55.75,138600.0,55.79,55.81,55.72,55.75,138600.0
2014-05-22 12:00:00,55.75,55.76,55.66,55.68,163100.0,55.75,55.76,55.66,55.68,163100.0
2014-05-22 12:05:00,55.69,55.73,55.52,55.52,248500.0,55.69,55.73,55.52,55.52,248500.0
2014-05-22 12:10:00,55.52,55.55,55.37,55.41,448000.0,55.52,55.55,55.37,55.41,448000.0
2014-05-22 12:15:00,55.38,55.63,55.36,55.57,186900.0,55.38,55.63,55.36,55.57,186900.0
2014-05-22 12:20:00,55.57,55.64,55.49,55.62,140000.0,55.57,55.64,55.49,55.62,140000.0
2014-05-22 12:25:00,55.57,55.58,55.49,55.55,238000.0,55.57,55.58,55.49,55.55,238000.0
2014-05-22 12:30:00,55.55,55.61,55.51,55.55,224700.0,55.55,55.61,55.51,55.55,224700.0
2014-05-22 12:35:00,55.6,55.86,55.57,55.82,254100.0,55.6,55.86,55.57,55.82,254100.0
2014-05-22 12:40:00,55.83,55.99,55.82,55.94,203000.0,55.83,55.99,55.82,55.94,203000.0
2014-05-22 12:45:00,55.94,55.97,55.73,55.75,252000.0,55.94,55.97,55.73,55.75,252000.0
2014-05-22 12:50:00,55.74,55.91,55.72,55.84,98700.0,55.74,55.91,55.72,55.84,98700.0
2014-05-22 12:55:00,55.85,55.87,55.7,55.76,128100.0,55.85,55.87,55.7,55.76,128100.0
2014-05-22 13:00:00,55.76,55.94,55.73,55.93,99400.0,55.76,55.94,55.73,55.93,99400.0
2014-05-22 13:05:00,55.89,56.12,55.89,56.07,193200.0,55.89,56.12,55.89,56.07,193200.0
2014-05-22 13:10:00,56.06,56.06,55.91,56.0,126000.0,56.06,56.06,55.91,56.0,126000.0
2014-05-22 13:15:00,56.01,56.01,55.9,55.9,36400.0,56.01,56.01,55.9,55.9,36400.0
2014-05-22 13:20:00,55.95,56.05,55.9,56.0,45500.0,55.95,56.05,55.9,56.0,45500.0
2014-05-22 13:25:00,56.03,56.37,56.02,56.34,413700.0,56.03,56.37,56.02,56.34,413700.0
2014-05-22 13:30:00,56.32,56.35,56.21,56.24,204400.0,56.32,56.35,56.21,56.24,204400.0
2014-05-22 13:35:00,56.26,56.36,56.24,56.3,228200.0,56.26,56.36,56.24,56.3,228200.0
2014-05-22 13:40:00,56.32,56.41,56.32,56.39,151900.0,56.32,56.41,56.32,56.39,151900.0
2014-05-22 13:45:00,56.39,56.63,56.39,56.58,687400.0,56.39,56.63,56.39,56.58,687400.0
2014-05-22 13:50:00,56.57,56.58,56.37,56.58,250600.0,56.57,56.58,56.37,56.58,250600.0
2014-05-22 13:55:00,56.59,56.6,56.38,56.43,150500.0,56.59,56.6,56.38,56.43,150500.0
2014-05-22 14:00:00,56.45,56.5,56.43,56.43,197400.0,56.45,56.5,56.43,56.43,197400.0
2014-05-22 14:05:00,56.45,56.52,56.43,56.46,154700.0,56.45,56.52,56.43,56.46,154700.0
2014-05-22 14:10:00,56.43,56.61,56.43,56.61,172900.0,56.43,56.61,56.43,56.61,172900.0
2014-05-22 14:15:00,56.62,56.62,56.46,56.5,112000.0,56.62,56.62,56.46,56.5,112000.0
2014-05-22 14:20:00,56.51,56.54,56.46,56.52,84700.0,56.51,56.54,56.46,56.52,84700.0
2014-05-22 14:25:00,56.54,56.57,56.45,56.46,136500.0,56.54,56.57,56.45,56.46,136500.0
2014-05-22 14:30:00,56.46,56.55,56.38,56.42,184100.0,56.46,56.55,56.38,56.42,184100.0
2014-05-22 14:35:00,56.43,56.44,56.19,56.25,258300.0,56.43,56.44,56.19,56.25,258300.0
2014-05-22 14:40:00,56.21,56.25,56.14,56.22,284900.0,56.21,56.25,56.14,56.22,284900.0
2014-05-22 14:45:00,56.21,56.22,55.99,56.01,277200.0,56.21,56.22,55.99,56.01,277200.0
2014-05-22 14:50:00,56.0,56.16,55.98,56.06,200900.0,56.0,56.16,55.98,56.06,200900.0
2014-05-22 14:55:00,56.07,56.16,56.04,56.16,130200.0,56.07,56.16,56.04,56.16,130200.0
2014-05-22 15:00:00,56.18,56.25,56.14,56.16,176400.0,56.18,56.25,56.14,56.16,176400.0
2014-05-22 15:05:00,56.14,56.17,56.0,56.0,183400.0,56.14,56.17,56.0,56.0,183400.0
2014-05-22 15:10:00,56.0,56.01,55.88,55.94,241500.0,56.0,56.01,55.88,55.94,241500.0
2014-05-22 15:15:00,55.91,56.01,55.89,55.95,154700.0,55.91,56.01,55.89,55.95,154700.0
2014-05-22 15:20:00,55.98,56.01,55.91,55.99,156800.0,55.98,56.01,55.91,55.99,156800.0
2014-05-22 15:25:00,56.0,56.0,55.92,55.93,133000.0,56.0,56.0,55.92,55.93,133000.0
2014-05-22 15:30:00,55.93,56.11,55.92,55.98,174300.0,55.93,56.11,55.92,55.98,174300.0
2014-05-22 15:35:00,55.96,56.09,55.94,56.06,149100.0,55.96,56.09,55.94,56.06,149100.0
2014-05-22 15:40:00,56.07,56.21,56.05,56.08,275800.0,56.07,56.21,56.05,56.08,275800.0
2014-05-22 15:45:00,56.07,56.07,55.95,55.98,204400.0,56.07,56.07,55.95,55.98,204400.0
2014-05-22 15:50:00,55.98,56.07,55.96,56.06,461300.0,55.98,56.07,55.96,56.06,461300.0
2014-05-22 15:55:00,56.06,56.06,55.96,55.98,609700.0,56.06,56.06,55.96,55.98,609700.0
2014-05-23 09:30:00,55.95,56.28,55.76,56.16,699300.0,55.95,56.28,55.76,56.16,699300.0
2014-05-23 09:35:00,56.16,56.34,55.94,56.03,418600.0,56.16,56.34,55.94,56.03,418600.0
2014-05-23 09:40:00,56.02,56.13,55.76,55.83,504700.0,56.02,56.13,55.76,55.83,504700.0
2014-05-23 09:45:00,55.83,56.07,55.73,55.76,293300.0,55.83,56.07,55.73,55.76,293300.0
2014-05-23 09:50:00,55.76,56.06,55.67,55.99,324800.0,55.76,56.06,55.67,55.99,324800.0
2014-05-23 09:55:00,56.03,56.17,55.91,56.14,421400.0,56.03,56.17,55.91,56.14,421400.0
2014-05-23 10:00:00,56.14,56.4,56.0,56.35,440300.0,56.14,56.4,56.0,56.35,440300.0
2014-05-23 10:05:00,56.4,56.4,56.27,56.36,310100.0,56.4,56.4,56.27,56.36,310100.0
2014-05-23 10:10:00,56.35,56.53,56.31,56.39,794500.0,56.35,56.53,56.31,56.39,794500.0
2014-05-23 10:15:00,56.38,56.47,56.15,56.24,370300.0,56.38,56.47,56.15,56.24,370300.0
2014-05-23 10:20:00,56.22,56.26,56.07,56.14,289800.0,56.22,56.26,56.07,56.14,289800.0
2014-05-23 10:25:00,56.16,56.31,56.09,56.26,309400.0,56.16,56.31,56.09,56.26,309400.0
2014-05-23 10:30:00,56.25,56.31,56.09,56.26,313600.0,56.25,56.31,56.09,56.26,313600.0
2014-05-23 10:35:00,56.23,56.25,56.14,56.23,156100.0,56.23,56.25,56.14,56.23,156100.0
2014-05-23 10:40:00,56.21,56.36,56.21,56.28,226800.0,56.21,56.36,56.21,56.28,226800.0
2014-05-23 10:45:00,56.28,56.4,56.28,56.35,206500.0,56.28,56.4,56.28,56.35,206500.0
2014-05-23 10:50:00,56.34,56.41,56.31,56.32,142100.0,56.34,56.41,56.31,56.32,142100.0
2014-05-23 10:55:00,56.32,56.36,56.17,56.26,115500.0,56.32,56.36,56.17,56.26,115500.0
2014-05-23 11:00:00,56.28,56.35,56.19,56.33,83300.0,56.28,56.35,56.19,56.33,83300.0
2014-05-23 11:05:00,56.3,56.34,56.24,56.26,127400.0,56.3,56.34,56.24,56.26,127400.0
2014-05-23 11:10:00,56.27,56.29,56.16,56.17,95200.0,56.27,56.29,56.16,56.17,95200.0
2014-05-23 11:15:00,56.16,56.3,56.13,56.23,145600.0,56.16,56.3,56.13,56.23,145600.0
2014-05-23 11:20:00,56.24,56.26,56.22,56.25,42700.0,56.24,56.26,56.22,56.25,42700.0
2014-05-23 11:25:00,56.23,56.36,56.23,56.33,121100.0,56.23,56.36,56.23,56.33,121100.0
2014-05-23 11:30:00,56.33,56.4,56.33,56.35,169400.0,56.33,56.4,56.33,56.35,169400.0
2014-05-23 11:35:00,56.36,56.4,56.28,56.37,114100.0,56.36,56.4,56.28,56.37,114100.0
2014-05-23 11:40:00,56.37,56.42,56.32,56.4,70700.0,56.37,56.42,56.32,56.4,70700.0
2014-05-23 11:45:00,56.39,56.44,56.38,56.42,115500.0,56.39,56.44,56.38,56.42,115500.0
2014-05-23 11:50:00,56.4,56.41,56.28,56.33,84000.0,56.4,56.41,56.28,56.33,84000.0
2014-05-23 11:55:00,56.34,56.36,56.27,56.32,57400.0,56.34,56.36,56.27,56.32,57400.0
2014-05-23 12:00:00,56.35,56.4,56.3,56.37,39900.0,56.35,56.4,56.3,56.37,39900.0
2014-05-23 12:05:00,56.37,56.51,56.37,56.45,212800.0,56.37,56.51,56.37,56.45,212800.0
2014-05-23 12:10:00,56.44,56.5,56.4,56.49,105700.0,56.44,56.5,56.4,56.49,105700.0
2014-05-23 12:15:00,56.5,56.71,56.46,56.71,368900.0,56.5,56.71,56.46,56.71,368900.0
2014-05-23 12:20:00,56.7,56.71,56.58,56.63,137200.0,56.7,56.71,56.58,56.63,137200.0
2014-05-23 12:25:00,56.63,56.71,56.61,56.68,178500.0,56.63,56.71,56.61,56.68,178500.0
2014-05-23 12:30:00,56.7,56.71,56.64,56.69,136500.0,56.7,56.71,56.64,56.69,136500.0
2014-05-23 12:35:00,56.69,56.71,56.66,56.68,84000.0,56.69,56.71,56.66,56.68,84000.0
2014-05-23 12:40:00,56.68,56.69,56.62,56.62,128800.0,56.68,56.69,56.62,56.62,128800.0
2014-05-23 12:45:00,56.61,56.64,56.61,56.62,95200.0,56.61,56.64,56.61,56.62,95200.0
2014-05-23 12:50:00,56.62,56.69,56.59,56.64,80500.0,56.62,56.69,56.59,56.64,80500.0
2014-05-23 12:55:00,56.66,56.69,56.64,56.67,78400.0,56.66,56.69,56.64,56.67,78400.0
2014-05-23 13:00:00,56.65,56.71,56.64,56.69,80500.0,56.65,56.71,56.64,56.69,80500.0
2014-05-23 13:05:00,56.69,56.7,56.65,56.67,56700.0,56.69,56.7,56.65,56.67,56700.0
2014-05-23 13:10:00,56.7,56.71,56.64,56.66,51100.0,56.7,56.71,56.64,56.66,51100.0
2014-05-23 13:15:00,56.66,56.67,56.57,56.58,147700.0,56.66,56.67,56.57,56.58,147700.0
2014-05-23 13:20:00,56.61,56.61,56.54,56.6,147000.0,56.61,56.61,56.54,56.6,147000.0
2014-05-23 13:25:00,56.61,56.66,56.59,56.66,78400.0,56.61,56.66,56.59,56.66,78400.0
2014-05-23 13:30:00,56.66,56.82,56.66,56.81,228200.0,56.66,56.82,56.66,56.81,228200.0
2014-05-23 13:35:00,56.83,56.92,56.79,56.9,311500.0,56.83,56.92,56.79,56.9,311500.0
2014-05-23 13:40:00,56.91,56.93,56.78,56.83,198100.0,56.91,56.93,56.78,56.83,198100.0
2014-05-23 13:45:00,56.84,56.99,56.81,56.98,249200.0,56.84,56.99,56.81,56.98,249200.0
2014-05-23 13:50:00,56.98,57.03,56.9,56.94,275800.0,56.98,57.03,56.9,56.94,275800.0
2014-05-23 13:55:00,56.93,57.04,56.93,56.96,207900.0,56.93,57.04,56.93,56.96,207900.0
2014-05-23 14:00:00,56.96,56.97,56.82,56.85,205800.0,56.96,56.97,56.82,56.85,205800.0
2014-05-23 14:05:00,56.85,56.97,56.79,56.91,140000.0,56.85,56.97,56.79,56.91,140000.0
2014-05-23 14:10:00,56.9,56.99,56.9,56.95,58100.0,56.9,56.99,56.9,56.95,58100.0
2014-05-23 14:15:00,56.98,57.09,56.94,57.03,364700.0,56.98,57.09,56.94,57.03,364700.0
2014-05-23 14:20:00,57.01,57.08,56.96,57.03,219100.0,57.01,57.08,56.96,57.03,219100.0
2014-05-23 14:25:00,57.02,57.1,56.98,57.09,138600.0,57.02,57.1,56.98,57.09,138600.0
2014-05-23 14:30:00,57.09,57.13,57.02,57.08,222600.0,57.09,57.13,57.02,57.08,222600.0
2014-05-23 14:35:00,57.08,57.1,57.01,57.05,177100.0,57.08,57.1,57.01,57.05,177100.0
2014-05-23 14:40:00,57.05,57.07,57.01,57.05,163100.0,57.05,57.07,57.01,57.05,163100.0
2014-05-23 14:45:00,57.09,57.11,57.05,57.09,122500.0,57.09,57.11,57.05,57.09,122500.0
2014-05-23 14:50:00,57.11,57.28,57.09,57.25,490700.0,57.11,57.28,57.09,57.25,490700.0
2014-05-23 14:55:00,57.23,57.29,57.19,57.2,261800.0,57.23,57.29,57.19,57.2,261800.0
2014-05-23 15:00:00,57.19,57.22,57.16,57.16,274400.0,57.19,57.22,57.16,57.16,274400.0
2014-05-23 15:05:00,57.17,57.26,57.16,57.23,174300.0,57.17,57.26,57.16,57.23,174300.0
2014-05-23 15:10:00,57.24,57.37,57.23,57.33,199500.0,57.24,57.37,57.23,57.33,199500.0
2014-05-23 15:15:00,57.34,57.37,57.26,57.26,308700.0,57.34,57.37,57.26,57.26,308700.0
2014-05-23 15:20:00,57.26,57.35,57.26,57.34,182700.0,57.26,57.35,57.26,57.34,182700.0
2014-05-23 15:25:00,57.34,57.35,57.27,57.3,149100.0,57.34,57.35,57.27,57.3,149100.0
2014-05-23 15:30:00,57.29,57.31,57.25,57.28,205100.0,57.29,57.31,57.25,57.28,205100.0
2014-05-23 15:35:00,57.27,57.3,57.22,57.26,207200.0,57.27,57.3,57.22,57.26,207200.0
2014-05-23 15:40:00,57.26,57.35,57.24,57.32,305200.0,57.26,57.35,57.24,57.32,305200.0
2014-05-23 15:45:00,57.34,57.36,57.3,57.32,296100.0,57.34,57.36,57.3,57.32,296100.0
2014-05-23 15:50:00,57.32,57.34,57.28,57.3,550900.0,57.32,57.34,57.28,57.3,550900.0
2014-05-23 15:55:00,57.3,57.5,57.29,57.48,1230600.0,57.3,57.5,57.29,57.48,1230600.0
2014-05-27 09:30:00,57.42,57.46,56.94,57.01,1926400.0,57.42,57.46,56.94,57.01,1926400.0
2014-05-27 09:35:00,56.95,57.07,56.63,56.74,1085000.0,56.95,57.07,56.63,56.74,1085000.0
2014-05-27 09:40:00,56.7,57.14,56.61,57.13,1274000.0,56.7,57.14,56.61,57.13,1274000.0
2014-05-27 09:45:00,57.1,57.18,56.88,57.04,716800.0,57.1,57.18,56.88,57.04,716800.0
2014-05-27 09:50:00,57.08,57.12,56.86,56.97,296100.0,57.08,57.12,56.86,56.97,296100.0
2014-05-27 09:55:00,56.95,57.16,56.9,56.9,654500.0,56.95,57.16,56.9,56.9,654500.0
2014-05-27 10:00:00,56.88,56.96,56.75,56.91,347200.0,56.88,56.96,56.75,56.91,347200.0
2014-05-27 10:05:00,56.93,57.05,56.79,57.01,303100.0,56.93,57.05,56.79,57.01,303100.0
2014-05-27 10:10:00,57.01,57.13,56.93,57.01,277200.0,57.01,57.13,56.93,57.01,277200.0
2014-05-27 10:15:00,57.02,57.08,56.87,56.88,315700.0,57.02,57.08,56.87,56.88,315700.0
2014-05-27 10:20:00,56.9,57.05,56.89,56.9,172900.0,56.9,57.05,56.89,56.9,172900.0
2014-05-27 10:25:00,56.95,57.09,56.91,57.08,176400.0,56.95,57.09,56.91,57.08,176400.0
2014-05-27 10:30:00,57.08,57.08,56.98,57.03,173600.0,57.08,57.08,56.98,57.03,173600.0
2014-05-27 10:35:00,57.01,57.05,56.89,56.94,161700.0,57.01,57.05,56.89,56.94,161700.0
2014-05-27 10:40:00,56.93,56.96,56.82,56.91,189700.0,56.93,56.96,56.82,56.91,189700.0
2014-05-27 10:45:00,56.93,57.0,56.84,56.95,177100.0,56.93,57.0,56.84,56.95,177100.0
2014-05-27 10:50:00,56.94,56.99,56.83,56.87,141400.0,56.94,56.99,56.83,56.87,141400.0
2014-05-27 10:55:00,56.87,56.87,56.77,56.79,242200.0,56.87,56.87,56.77,56.79,242200.0
2014-05-27 11:00:00,56.79,56.85,56.76,56.82,252000.0,56.79,56.85,56.76,56.82,252000.0
2014-05-27 11:05:00,56.8,56.84,56.75,56.77,266000.0,56.8,56.84,56.75,56.77,266000.0
2014-05-27 11:10:00,56.77,56.8,56.64,56.64,451500.0,56.77,56.8,56.64,56.64,451500.0
2014-05-27 11:15:00,56.64,56.66,56.36,56.37,867300.0,56.64,56.66,56.36,56.37,867300.0
2014-05-27 11:20:00,56.36,56.42,56.27,56.41,417200.0,56.36,56.42,56.27,56.41,417200.0
2014-05-27 11:25:00,56.42,56.43,56.25,56.25,361200.0,56.42,56.43,56.25,56.25,361200.0
2014-05-27 11:30:00,56.27,56.56,56.25,56.48,323400.0,56.27,56.56,56.25,56.48,323400.0
2014-05-27 11:35:00,56.48,56.59,56.48,56.5,167300.0,56.48,56.59,56.48,56.5,167300.0
2014-05-27 11:40:00,56.5,56.52,56.43,56.44,246400.0,56.5,56.52,56.43,56.44,246400.0
2014-05-27 11:45:00,56.47,56.59,56.47,56.56,86100.0,56.47,56.59,56.47,56.56,86100.0
2014-05-27 11:50:00,56.57,56.57,56.44,56.53,86100.0,56.57,56.57,56.44,56.53,86100.0
2014-05-27 11:55:00,56.53,56.56,56.47,56.51,121800.0,56.53,56.56,56.47,56.51,121800.0
2014-05-27 12:00:00,56.51,56.55,56.47,56.54,95900.0,56.51,56.55,56.47,56.54,95900.0
2014-05-27 12:05:00,56.53,56.7,56.53,56.7,158200.0,56.53,56.7,56.53,56.7,158200.0
2014-05-27 12:10:00,56.68,56.81,56.52,56.6,426300.0,56.68,56.81,56.52,56.6,426300.0
2014-05-27 12:15:00,56.62,56.65,56.52,56.52,84000.0,56.62,56.65,56.52,56.52,84000.0
2014-05-27 12:20:00,56.52,56.56,56.41,56.44,109900.0,56.52,56.56,56.41,56.44,109900.0
2014-05-27 12:25:00,56.46,56.54,56.37,56.5,154700.0,56.46,56.54,56.37,56.5,154700.0
2014-05-27 12:30:00,56.49,56.54,56.37,56.53,121800.0,56.49,56.54,56.37,56.53,121800.0
2014-05-27 12:35:00,56.51,56.58,56.5,56.58,155400.0,56.51,56.58,56.5,56.58,155400.0
2014-05-27 12:40:00,56.57,56.59,56.47,56.53,57400.0,56.57,56.59,56.47,56.53,57400.0
2014-05-27 12:45:00,56.57,56.6,56.55,56.58,76300.0,56.57,56.6,56.55,56.58,76300.0
2014-05-27 12:50:00,56.59,56.6,56.52,56.52,57400.0,56.59,56.6,56.52,56.52,57400.0
2014-05-27 12:55:00,56.52,56.55,56.47,56.49,28700.0,56.52,56.55,56.47,56.49,28700.0
2014-05-27 13:00:00,56.49,56.5,56.43,56.48,65800.0,56.49,56.5,56.43,56.48,65800.0
2014-05-27 13:05:00,56.47,56.57,56.44,56.53,113400.0,56.47,56.57,56.44,56.53,113400.0
2014-05-27 13:10:00,56.55,56.55,56.46,56.51,86100.0,56.55,56.55,56.46,56.51,86100.0
2014-05-27 13:15:00,56.53,56.57,56.46,56.46,119000.0,56.53,56.57,56.46,56.46,119000.0
2014-05-27 13:20:00,56.5,56.54,56.49,56.5,32900.0,56.5,56.54,56.49,56.5,32900.0
2014-05-27 13:25:00,56.51,56.51,56.39,56.39,177800.0,56.51,56.51,56.39,56.39,177800.0
2014-05-27 13:30:00,56.39,56.39,56.27,56.29,223300.0,56.39,56.39,56.27,56.29,223300.0
2014-05-27 13:35:00,56.26,56.35,56.22,56.26,203000.0,56.26,56.35,56.22,56.26,203000.0
2014-05-27 13:40:00,56.29,56.3,56.22,56.28,77000.0,56.29,56.3,56.22,56.28,77000.0
2014-05-27 13:45:00,56.27,56.34,56.25,56.29,116900.0,56.27,56.34,56.25,56.29,116900.0
2014-05-27 13:50:00,56.3,56.31,56.24,56.25,100800.0,56.3,56.31,56.24,56.25,100800.0
2014-05-27 13:55:00,56.28,56.31,56.24,56.25,291200.0,56.28,56.31,56.24,56.25,291200.0
2014-05-27 14:00:00,56.3,56.31,56.27,56.29,185500.0,56.3,56.31,56.27,56.29,185500.0
2014-05-27 14:05:00,56.29,56.35,56.26,56.34,196000.0,56.29,56.35,56.26,56.34,196000.0
2014-05-27 14:10:00,56.35,56.35,56.29,56.3,76300.0,56.35,56.35,56.29,56.3,76300.0
2014-05-27 14:15:00,56.31,56.34,56.28,56.32,149800.0,56.31,56.34,56.28,56.32,149800.0
2014-05-27 14:20:00,56.34,56.34,56.29,56.31,107100.0,56.34,56.34,56.29,56.31,107100.0
2014-05-27 14:25:00,56.32,56.32,56.26,56.28,65800.0,56.32,56.32,56.26,56.28,65800.0
2014-05-27 14:30:00,56.27,56.28,56.16,56.18,193900.0,56.27,56.28,56.16,56.18,193900.0
2014-05-27 14:35:00,56.16,56.33,56.16,56.27,220500.0,56.16,56.33,56.16,56.27,220500.0
2014-05-27 14:40:00,56.27,56.41,56.27,56.3,308700.0,56.27,56.41,56.27,56.3,308700.0
2014-05-27 14:45:00,56.29,56.41,56.27,56.4,131600.0,56.29,56.41,56.27,56.4,131600.0
2014-05-27 14:50:00,56.4,56.41,56.34,56.36,226100.0,56.4,56.41,56.34,56.36,226100.0
2014-05-27 14:55:00,56.36,56.36,56.29,56.3,102200.0,56.36,56.36,56.29,56.3,102200.0
2014-05-27 15:00:00,56.29,56.4,56.29,56.4,142800.0,56.29,56.4,56.29,56.4,142800.0
2014-05-27 15:05:00,56.4,56.4,56.29,56.31,210000.0,56.4,56.4,56.29,56.31,210000.0
2014-05-27 15:10:00,56.31,56.33,56.27,56.27,199500.0,56.31,56.33,56.27,56.27,199500.0
2014-05-27 15:15:00,56.28,56.48,56.28,56.48,213500.0,56.28,56.48,56.28,56.48,213500.0
2014-05-27 15:20:00,56.46,56.69,56.46,56.66,350700.0,56.46,56.69,56.46,56.66,350700.0
2014-05-27 15:25:00,56.66,56.71,56.63,56.68,209300.0,56.66,56.71,56.63,56.68,209300.0
2014-05-27 15:30:00,56.69,56.77,56.67,56.76,233100.0,56.69,56.77,56.67,56.76,233100.0
2014-05-27 15:35:00,56.75,56.93,56.74,56.93,334600.0,56.75,56.93,56.74,56.93,334600.0
2014-05-27 15:40:00,56.93,57.04,56.89,57.03,527100.0,56.93,57.04,56.89,57.03,527100.0
2014-05-27 15:45:00,57.02,57.07,57.01,57.05,495600.0,57.02,57.07,57.01,57.05,495600.0
2014-05-27 15:50:00,57.06,57.13,57.01,57.03,638400.0,57.06,57.13,57.01,57.03,638400.0
2014-05-27 15:55:00,57.04,57.04,56.9,56.97,688800.0,57.04,57.04,56.9,56.97,688800.0
2014-05-28 09:30:00,56.74,57.16,56.72,57.0,616700.0,56.74,57.16,56.72,57.0,616700.0
2014-05-28 09:35:00,57.0,57.03,56.44,56.45,501900.0,57.0,57.03,56.44,56.45,501900.0
2014-05-28 09:40:00,56.44,56.85,56.39,56.8,561400.0,56.44,56.85,56.39,56.8,561400.0
2014-05-28 09:45:00,56.8,56.83,56.47,56.57,256900.0,56.8,56.83,56.47,56.57,256900.0
2014-05-28 09:50:00,56.54,56.68,56.43,56.43,378700.0,56.54,56.68,56.43,56.43,378700.0
2014-05-28 09:55:00,56.43,56.61,56.33,56.61,280000.0,56.43,56.61,56.33,56.61,280000.0
2014-05-28 10:00:00,56.55,56.6,56.41,56.46,191100.0,56.55,56.6,56.41,56.46,191100.0
2014-05-28 10:05:00,56.45,56.53,56.31,56.39,299600.0,56.45,56.53,56.31,56.39,299600.0
2014-05-28 10:10:00,56.42,56.42,56.22,56.25,410200.0,56.42,56.42,56.22,56.25,410200.0
2014-05-28 10:15:00,56.24,56.32,56.21,56.24,104300.0,56.24,56.32,56.21,56.24,104300.0
2014-05-28 10:20:00,56.26,56.42,56.26,56.42,327600.0,56.26,56.42,56.26,56.42,327600.0
2014-05-28 10:25:00,56.39,56.69,56.37,56.69,368200.0,56.39,56.69,56.37,56.69,368200.0
2014-05-28 10:30:00,56.7,56.83,56.61,56.74,305200.0,56.7,56.83,56.61,56.74,305200.0
2014-05-28 10:35:00,56.72,56.92,56.68,56.73,378700.0,56.72,56.92,56.68,56.73,378700.0
2014-05-28 10:40:00,56.77,56.78,56.61,56.61,179900.0,56.77,56.78,56.61,56.61,179900.0
2014-05-28 10:45:00,56.6,56.71,56.52,56.66,293300.0,56.6,56.71,56.52,56.66,293300.0
2014-05-28 10:50:00,56.63,56.75,56.6,56.64,64400.0,56.63,56.75,56.6,56.64,64400.0
2014-05-28 10:55:00,56.66,56.86,56.6,56.84,240800.0,56.66,56.86,56.6,56.84,240800.0
2014-05-28 11:00:00,56.87,57.03,56.79,56.91,264600.0,56.87,57.03,56.79,56.91,264600.0
2014-05-28 11:05:00,56.94,57.1,56.89,57.06,236600.0,56.94,57.1,56.89,57.06,236600.0
2014-05-28 11:10:00,57.09,57.17,57.04,57.11,567000.0,57.09,57.17,57.04,57.11,567000.0
2014-05-28 11:15:00,57.14,57.21,57.08,57.17,398300.0,57.14,57.21,57.08,57.17,398300.0
2014-05-28 11:20:00,57.16,57.19,57.1,57.14,147000.0,57.16,57.19,57.1,57.14,147000.0
2014-05-28 11:25:00,57.14,57.32,57.14,57.24,373800.0,57.14,57.32,57.14,57.24,373800.0
2014-05-28 11:30:00,57.27,57.56,57.24,57.55,438200.0,57.27,57.56,57.24,57.55,438200.0
2014-05-28 11:35:00,57.57,57.77,57.56,57.7,555800.0,57.57,57.77,57.56,57.7,555800.0
2014-05-28 11:40:00,57.71,57.76,57.65,57.67,363300.0,57.71,57.76,57.65,57.67,363300.0
2014-05-28 11:45:00,57.66,57.71,57.64,57.66,364000.0,57.66,57.71,57.64,57.66,364000.0
2014-05-28 11:50:00,57.66,57.68,57.52,57.56,369600.0,57.66,57.68,57.52,57.56,369600.0
2014-05-28 11:55:00,57.56,57.61,57.48,57.61,156800.0,57.56,57.61,57.48,57.61,156800.0
2014-05-28 12:00:00,57.6,57.74,57.55,57.71,230300.0,57.6,57.74,57.55,57.71,230300.0
2014-05-28 12:05:00,57.7,57.75,57.66,57.73,121100.0,57.7,57.75,57.66,57.73,121100.0
2014-05-28 12:10:00,57.71,57.73,57.64,57.73,76300.0,57.71,57.73,57.64,57.73,76300.0
2014-05-28 12:15:00,57.74,57.75,57.6,57.67,116200.0,57.74,57.75,57.6,57.67,116200.0
2014-05-28 12:20:00,57.67,57.67,57.54,57.55,85400.0,57.67,57.67,57.54,57.55,85400.0
2014-05-28 12:25:00,57.56,57.66,57.55,57.55,161700.0,57.56,57.66,57.55,57.55,161700.0
2014-05-28 12:30:00,57.53,57.62,57.48,57.51,187600.0,57.53,57.62,57.48,57.51,187600.0
2014-05-28 12:35:00,57.51,57.61,57.51,57.55,79800.0,57.51,57.61,57.51,57.55,79800.0
2014-05-28 12:40:00,57.56,57.59,57.5,57.5,59500.0,57.56,57.59,57.5,57.5,59500.0
2014-05-28 12:45:00,57.51,57.6,57.48,57.58,77000.0,57.51,57.6,57.48,57.58,77000.0
2014-05-28 12:50:00,57.58,57.59,57.52,57.57,30100.0,57.58,57.59,57.52,57.57,30100.0
2014-05-28 12:55:00,57.58,57.62,57.56,57.56,48300.0,57.58,57.62,57.56,57.56,48300.0
2014-05-28 13:00:00,57.55,57.6,57.55,57.58,42700.0,57.55,57.6,57.55,57.58,42700.0
2014-05-28 13:05:00,57.59,57.61,57.55,57.56,94500.0,57.59,57.61,57.55,57.56,94500.0
2014-05-28 13:10:00,57.58,57.61,57.53,57.58,52500.0,57.58,57.61,57.53,57.58,52500.0
2014-05-28 13:15:00,57.58,57.63,57.57,57.63,42700.0,57.58,57.63,57.57,57.63,42700.0
2014-05-28 13:20:00,57.63,57.89,57.62,57.85,466900.0,57.63,57.89,57.62,57.85,466900.0
2014-05-28 13:25:00,57.85,57.85,57.68,57.69,126000.0,57.85,57.85,57.68,57.69,126000.0
2014-05-28 13:30:00,57.71,57.81,57.71,57.79,52500.0,57.71,57.81,57.71,57.79,52500.0
2014-05-28 13:35:00,57.78,57.82,57.74,57.8,74200.0,57.78,57.82,57.74,57.8,74200.0
2014-05-28 13:40:00,57.8,57.8,57.68,57.72,136500.0,57.8,57.8,57.68,57.72,136500.0
2014-05-28 13:45:00,57.73,57.73,57.62,57.62,66500.0,57.73,57.73,57.62,57.62,66500.0
2014-05-28 13:50:00,57.65,57.86,57.63,57.81,112700.0,57.65,57.86,57.63,57.81,112700.0
2014-05-28 13:55:00,57.83,57.86,57.73,57.76,119700.0,57.83,57.86,57.73,57.76,119700.0
2014-05-28 14:00:00,57.73,57.73,57.65,57.66,82600.0,57.73,57.73,57.65,57.66,82600.0
2014-05-28 14:05:00,57.64,57.69,57.61,57.65,58800.0,57.64,57.69,57.61,57.65,58800.0
2014-05-28 14:10:00,57.66,57.78,57.66,57.71,112000.0,57.66,57.78,57.66,57.71,112000.0
2014-05-28 14:15:00,57.68,57.72,57.65,57.72,45500.0,57.68,57.72,57.65,57.72,45500.0
2014-05-28 14:20:00,57.73,57.75,57.67,57.67,46200.0,57.73,57.75,57.67,57.67,46200.0
2014-05-28 14:25:00,57.7,57.73,57.65,57.71,109200.0,57.7,57.73,57.65,57.71,109200.0
2014-05-28 14:30:00,57.69,57.69,57.48,57.49,190400.0,57.69,57.69,57.48,57.49,190400.0
2014-05-28 14:35:00,57.5,57.61,57.49,57.56,84700.0,57.5,57.61,57.49,57.56,84700.0
2014-05-28 14:40:00,57.54,57.55,57.36,57.39,381500.0,57.54,57.55,57.36,57.39,381500.0
2014-05-28 14:45:00,57.4,57.52,57.33,57.49,219800.0,57.4,57.52,57.33,57.49,219800.0
2014-05-28 14:50:00,57.49,57.55,57.46,57.5,53900.0,57.49,57.55,57.46,57.5,53900.0
2014-05-28 14:55:00,57.52,57.52,57.4,57.48,64400.0,57.52,57.52,57.4,57.48,64400.0
2014-05-28 15:00:00,57.49,57.6,57.49,57.58,80500.0,57.49,57.6,57.49,57.58,80500.0
2014-05-28 15:05:00,57.58,57.61,57.52,57.56,108500.0,57.58,57.61,57.52,57.56,108500.0
2014-05-28 15:10:00,57.55,57.59,57.52,57.58,69300.0,57.55,57.59,57.52,57.58,69300.0
2014-05-28 15:15:00,57.58,57.68,57.55,57.64,126700.0,57.58,57.68,57.55,57.64,126700.0
2014-05-28 15:20:00,57.65,57.68,57.5,57.6,147700.0,57.65,57.68,57.5,57.6,147700.0
2014-05-28 15:25:00,57.55,57.61,57.54,57.58,50400.0,57.55,57.61,57.54,57.58,50400.0
2014-05-28 15:30:00,57.6,57.62,57.57,57.57,62300.0,57.6,57.62,57.57,57.57,62300.0
2014-05-28 15:35:00,57.57,57.6,57.46,57.46,142100.0,57.57,57.6,57.46,57.46,142100.0
2014-05-28 15:40:00,57.47,57.5,57.4,57.43,234500.0,57.47,57.5,57.4,57.43,234500.0
2014-05-28 15:45:00,57.41,57.43,57.36,57.36,158900.0,57.41,57.43,57.36,57.36,158900.0
2014-05-28 15:50:00,57.36,57.39,57.31,57.32,280000.0,57.36,57.39,57.31,57.32,280000.0
2014-05-28 15:55:00,57.31,57.41,57.25,57.33,527100.0,57.31,57.41,57.25,57.33,527100.0
2014-05-29 09:30:00,57.63,57.7,57.17,57.2,435400.0,57.63,57.7,57.17,57.2,435400.0
2014-05-29 09:35:00,57.22,57.43,57.08,57.14,448000.0,57.22,57.43,57.08,57.14,448000.0
2014-05-29 09:40:00,57.09,57.5,57.09,57.48,291900.0,57.09,57.5,57.09,57.48,291900.0
2014-05-29 09:45:00,57.49,57.69,57.46,57.51,316400.0,57.49,57.69,57.46,57.51,316400.0
2014-05-29 09:50:00,57.52,57.57,57.25,57.41,367500.0,57.52,57.57,57.25,57.41,367500.0
2014-05-29 09:55:00,57.37,57.71,57.34,57.7,249200.0,57.37,57.71,57.34,57.7,249200.0
2014-05-29 10:00:00,57.71,57.99,57.59,57.94,401100.0,57.71,57.99,57.59,57.94,401100.0
2014-05-29 10:05:00,57.94,58.17,57.71,57.84,434000.0,57.94,58.17,57.71,57.84,434000.0
2014-05-29 10:10:00,57.87,57.98,57.73,57.91,298200.0,57.87,57.98,57.73,57.91,298200.0
2014-05-29 10:15:00,57.93,58.03,57.6,57.69,504000.0,57.93,58.03,57.6,57.69,504000.0
2014-05-29 10:20:00,57.7,57.82,57.59,57.78,159600.0,57.7,57.82,57.59,57.78,159600.0
2014-05-29 10:25:00,57.72,58.0,57.71,57.98,252700.0,57.72,58.0,57.71,57.98,252700.0
2014-05-29 10:30:00,57.99,58.1,57.91,58.04,389900.0,57.99,58.1,57.91,58.04,389900.0
2014-05-29 10:35:00,58.03,58.28,58.03,58.24,506100.0,58.03,58.28,58.03,58.24,506100.0
2014-05-29 10:40:00,58.26,58.41,58.24,58.35,483700.0,58.26,58.41,58.24,58.35,483700.0
2014-05-29 10:45:00,58.33,58.61,58.32,58.43,655200.0,58.33,58.61,58.32,58.43,655200.0
2014-05-29 10:50:00,58.45,58.52,58.3,58.43,398300.0,58.45,58.52,58.3,58.43,398300.0
2014-05-29 10:55:00,58.46,58.56,58.4,58.48,210000.0,58.46,58.56,58.4,58.48,210000.0
2014-05-29 11:00:00,58.48,58.48,58.35,58.42,203700.0,58.48,58.48,58.35,58.42,203700.0
2014-05-29 11:05:00,58.41,58.5,58.36,58.5,123900.0,58.41,58.5,58.36,58.5,123900.0
2014-05-29 11:10:00,58.49,58.56,58.48,58.54,108500.0,58.49,58.56,58.48,58.54,108500.0
2014-05-29 11:15:00,58.52,58.62,58.51,58.6,248500.0,58.52,58.62,58.51,58.6,248500.0
2014-05-29 11:20:00,58.59,58.7,58.51,58.61,322700.0,58.59,58.7,58.51,58.61,322700.0
2014-05-29 11:25:00,58.64,58.69,58.44,58.51,399000.0,58.64,58.69,58.44,58.51,399000.0
2014-05-29 11:30:00,58.5,58.62,58.48,58.59,304500.0,58.5,58.62,58.48,58.59,304500.0
2014-05-29 11:35:00,58.57,58.6,58.47,58.57,147700.0,58.57,58.6,58.47,58.57,147700.0
2014-05-29 11:40:00,58.56,58.57,58.46,58.56,136500.0,58.56,58.57,58.46,58.56,136500.0
2014-05-29 11:45:00,58.55,58.6,58.51,58.51,77700.0,58.55,58.6,58.51,58.51,77700.0
2014-05-29 11:50:00,58.55,58.61,58.46,58.61,144200.0,58.55,58.61,58.46,58.61,144200.0
2014-05-29 11:55:00,58.6,58.61,58.5,58.54,59500.0,58.6,58.61,58.5,58.54,59500.0
2014-05-29 12:00:00,58.53,58.58,58.49,58.57,81200.0,58.53,58.58,58.49,58.57,81200.0
2014-05-29 12:05:00,58.58,58.63,58.57,58.61,93800.0,58.58,58.63,58.57,58.61,93800.0
2014-05-29 12:10:00,58.61,58.62,58.44,58.45,193200.0,58.61,58.62,58.44,58.45,193200.0
2014-05-29 12:15:00,58.45,58.45,58.3,58.36,207900.0,58.45,58.45,58.3,58.36,207900.0
2014-05-29 12:20:00,58.36,58.43,58.36,58.4,130900.0,58.36,58.43,58.36,58.4,130900.0
2014-05-29 12:25:00,58.39,58.4,58.26,58.26,141400.0,58.39,58.4,58.26,58.26,141400.0
2014-05-29 12:30:00,58.26,58.36,58.26,58.35,83300.0,58.26,58.36,58.26,58.35,83300.0
2014-05-29 12:35:00,58.35,58.48,58.29,58.29,263900.0,58.35,58.48,58.29,58.29,263900.0
2014-05-29 12:40:00,58.31,58.32,58.23,58.29,115500.0,58.31,58.32,58.23,58.29,115500.0
2014-05-29 12:45:00,58.26,58.3,58.21,58.24,97300.0,58.26,58.3,58.21,58.24,97300.0
2014-05-29 12:50:00,58.24,58.45,58.24,58.41,60200.0,58.24,58.45,58.24,58.41,60200.0
2014-05-29 12:55:00,58.42,58.49,58.36,58.49,52500.0,58.42,58.49,58.36,58.49,52500.0
2014-05-29 13:00:00,58.48,58.52,58.42,58.44,72100.0,58.48,58.52,58.42,58.44,72100.0
2014-05-29 13:05:00,58.43,58.43,58.35,58.39,46200.0,58.43,58.43,58.35,58.39,46200.0
2014-05-29 13:10:00,58.4,58.47,58.37,58.44,38500.0,58.4,58.47,58.37,58.44,38500.0
2014-05-29 13:15:00,58.43,58.47,58.42,58.44,50400.0,58.43,58.47,58.42,58.44,50400.0
2014-05-29 13:20:00,58.44,58.57,58.44,58.57,164500.0,58.44,58.57,58.44,58.57,164500.0
2014-05-29 13:25:00,58.58,58.65,58.57,58.63,149100.0,58.58,58.65,58.57,58.63,149100.0
2014-05-29 13:30:00,58.6,58.68,58.55,58.59,177800.0,58.6,58.68,58.55,58.59,177800.0
2014-05-29 13:35:00,58.61,58.78,58.58,58.77,253400.0,58.61,58.78,58.58,58.77,253400.0
2014-05-29 13:40:00,58.78,58.98,58.76,58.92,308700.0,58.78,58.98,58.76,58.92,308700.0
2014-05-29 13:45:00,58.92,59.04,58.88,58.92,355600.0,58.92,59.04,58.88,58.92,355600.0
2014-05-29 13:50:00,58.92,59.04,58.91,58.99,162400.0,58.92,59.04,58.91,58.99,162400.0
2014-05-29 13:55:00,58.99,59.02,58.96,58.97,194600.0,58.99,59.02,58.96,58.97,194600.0
2014-05-29 14:00:00,58.97,58.99,58.76,58.8,289100.0,58.97,58.99,58.76,58.8,289100.0
2014-05-29 14:05:00,58.79,58.91,58.77,58.91,199500.0,58.79,58.91,58.77,58.91,199500.0
2014-05-29 14:10:00,58.87,59.07,58.87,59.02,177800.0,58.87,59.07,58.87,59.02,177800.0
2014-05-29 14:15:00,59.03,59.11,58.96,59.0,202300.0,59.03,59.11,58.96,59.0,202300.0
2014-05-29 14:20:00,59.0,59.11,58.93,59.09,222600.0,59.0,59.11,58.93,59.09,222600.0
2014-05-29 14:25:00,59.09,59.14,58.94,59.0,198800.0,59.09,59.14,58.94,59.0,198800.0
2014-05-29 14:30:00,59.0,59.12,59.0,59.08,128100.0,59.0,59.12,59.0,59.08,128100.0
2014-05-29 14:35:00,59.1,59.29,59.1,59.28,483000.0,59.1,59.29,59.1,59.28,483000.0
2014-05-29 14:40:00,59.28,59.28,59.08,59.19,311500.0,59.28,59.28,59.08,59.19,311500.0
2014-05-29 14:45:00,59.19,59.23,59.09,59.11,165200.0,59.19,59.23,59.09,59.11,165200.0
2014-05-29 14:50:00,59.1,59.14,59.09,59.14,157500.0,59.1,59.14,59.09,59.14,157500.0
2014-05-29 14:55:00,59.14,59.27,59.14,59.26,227500.0,59.14,59.27,59.14,59.26,227500.0
2014-05-29 15:00:00,59.25,59.34,59.23,59.32,378700.0,59.25,59.34,59.23,59.32,378700.0
2014-05-29 15:05:00,59.29,59.31,59.17,59.19,245700.0,59.29,59.31,59.17,59.19,245700.0
2014-05-29 15:10:00,59.21,59.27,59.2,59.26,173600.0,59.21,59.27,59.2,59.26,173600.0
2014-05-29 15:15:00,59.24,59.28,59.18,59.18,130900.0,59.24,59.28,59.18,59.18,130900.0
2014-05-29 15:20:00,59.18,59.28,59.14,59.28,240800.0,59.18,59.28,59.14,59.28,240800.0
2014-05-29 15:25:00,59.29,59.36,59.25,59.35,203000.0,59.29,59.36,59.25,59.35,203000.0
2014-05-29 15:30:00,59.36,59.38,59.26,59.28,154000.0,59.36,59.38,59.26,59.28,154000.0
2014-05-29 15:35:00,59.27,59.32,59.22,59.22,144900.0,59.27,59.32,59.22,59.22,144900.0
2014-05-29 15:40:00,59.23,59.24,59.11,59.18,359800.0,59.23,59.24,59.11,59.18,359800.0
2014-05-29 15:45:00,59.18,59.35,59.18,59.34,252000.0,59.18,59.35,59.18,59.34,252000.0
2014-05-29 15:50:00,59.33,59.43,59.3,59.32,520100.0,59.33,59.43,59.3,59.32,520100.0
2014-05-29 15:55:00,59.32,59.32,59.21,59.31,583100.0,59.32,59.32,59.21,59.31,583100.0
2014-05-30 09:30:00,59.34,59.54,59.09,59.21,981400.0,59.34,59.54,59.09,59.21,981400.0
2014-05-30 09:35:00,59.23,59.36,59.03,59.17,646800.0,59.23,59.36,59.03,59.17,646800.0
2014-05-30 09:40:00,59.17,59.69,59.05,59.68,774900.0,59.17,59.69,59.05,59.68,774900.0
2014-05-30 09:45:00,59.66,60.0,59.62,59.96,777000.0,59.66,60.0,59.62,59.96,777000.0
2014-05-30 09:50:00,59.96,60.01,59.68,59.69,642600.0,59.96,60.01,59.68,59.69,642600.0
2014-05-30 09:55:00,59.72,59.74,59.37,59.38,521500.0,59.72,59.74,59.37,59.38,521500.0
2014-05-30 10:00:00,59.41,59.75,59.37,59.73,364000.0,59.41,59.75,59.37,59.73,364000.0
2014-05-30 10:05:00,59.66,59.84,59.66,59.8,431200.0,59.66,59.84,59.66,59.8,431200.0
2014-05-30 10:10:00,59.8,59.88,59.61,59.85,373100.0,59.8,59.88,59.61,59.85,373100.0
2014-05-30 10:15:00,59.86,60.04,59.83,59.83,488600.0,59.86,60.04,59.83,59.83,488600.0
2014-05-30 10:20:00,59.83,59.98,59.72,59.93,365400.0,59.83,59.98,59.72,59.93,365400.0
2014-05-30 10:25:00,59.92,60.0,59.85,59.99,286300.0,59.92,60.0,59.85,59.99,286300.0
2014-05-30 10:30:00,59.99,60.14,59.9,59.9,403900.0,59.99,60.14,59.9,59.9,403900.0
2014-05-30 10:35:00,59.87,59.98,59.86,59.87,343700.0,59.87,59.98,59.86,59.87,343700.0
2014-05-30 10:40:00,59.88,59.91,59.74,59.81,289100.0,59.88,59.91,59.74,59.81,289100.0
2014-05-30 10:45:00,59.8,59.81,59.5,59.54,362600.0,59.8,59.81,59.5,59.54,362600.0
2014-05-30 10:50:00,59.54,59.73,59.48,59.71,419300.0,59.54,59.73,59.48,59.71,419300.0
2014-05-30 10:55:00,59.72,59.85,59.6,59.76,205100.0,59.72,59.85,59.6,59.76,205100.0
2014-05-30 11:00:00,59.76,60.06,59.76,59.98,261800.0,59.76,60.06,59.76,59.98,261800.0
2014-05-30 11:05:00,59.98,60.25,59.98,60.0,587300.0,59.98,60.25,59.98,60.0,587300.0
2014-05-30 11:10:00,60.0,60.17,59.99,60.16,244300.0,60.0,60.17,59.99,60.16,244300.0
2014-05-30 11:15:00,60.13,60.16,60.04,60.12,141400.0,60.13,60.16,60.04,60.12,141400.0
2014-05-30 11:20:00,60.14,60.14,60.02,60.13,72100.0,60.14,60.14,60.02,60.13,72100.0
2014-05-30 11:25:00,60.09,60.11,59.82,59.84,203000.0,60.09,60.11,59.82,59.84,203000.0
2014-05-30 11:30:00,59.82,59.93,59.77,59.91,162400.0,59.82,59.93,59.77,59.91,162400.0
2014-05-30 11:35:00,59.91,60.02,59.9,59.95,100800.0,59.91,60.02,59.9,59.95,100800.0
2014-05-30 11:40:00,59.95,60.01,59.92,60.0,48300.0,59.95,60.01,59.92,60.0,48300.0
2014-05-30 11:45:00,60.01,60.21,59.99,60.19,207200.0,60.01,60.21,59.99,60.19,207200.0
2014-05-30 11:50:00,60.17,60.17,59.93,59.94,105700.0,60.17,60.17,59.93,59.94,105700.0
2014-05-30 11:55:00,59.96,59.97,59.86,59.86,107800.0,59.96,59.97,59.86,59.86,107800.0
2014-05-30 12:00:00,59.92,59.99,59.89,59.92,71400.0,59.92,59.99,59.89,59.92,71400.0
2014-05-30 12:05:00,59.9,59.96,59.8,59.8,105000.0,59.9,59.96,59.8,59.8,105000.0
2014-05-30 12:10:00,59.85,59.9,59.8,59.85,100800.0,59.85,59.9,59.8,59.85,100800.0
2014-05-30 12:15:00,59.81,59.87,59.79,59.87,66500.0,59.81,59.87,59.79,59.87,66500.0
2014-05-30 12:20:00,59.86,59.94,59.86,59.86,77700.0,59.86,59.94,59.86,59.86,77700.0
2014-05-30 12:25:00,59.83,59.87,59.65,59.65,258300.0,59.83,59.87,59.65,59.65,258300.0
2014-05-30 12:30:00,59.66,59.68,59.33,59.33,336700.0,59.66,59.68,59.33,59.33,336700.0
2014-05-30 12:35:00,59.33,59.39,59.14,59.23,450100.0,59.33,59.39,59.14,59.23,450100.0
2014-05-30 12:40:00,59.22,59.55,59.14,59.49,572600.0,59.22,59.55,59.14,59.49,572600.0
2014-05-30 12:45:00,59.5,59.62,59.38,59.48,215600.0,59.5,59.62,59.38,59.48,215600.0
2014-05-30 12:50:00,59.48,59.61,59.47,59.54,170100.0,59.48,59.61,59.47,59.54,170100.0
2014-05-30 12:55:00,59.54,59.59,59.39,59.46,114100.0,59.54,59.59,59.39,59.46,114100.0
2014-05-30 13:00:00,59.42,59.51,59.33,59.45,140000.0,59.42,59.51,59.33,59.45,140000.0
2014-05-30 13:05:00,59.47,59.61,59.46,59.56,140000.0,59.47,59.61,59.46,59.56,140000.0
2014-05-30 13:10:00,59.57,59.58,59.43,59.43,95200.0,59.57,59.58,59.43,59.43,95200.0
2014-05-30 13:15:00,59.43,59.44,59.07,59.09,427700.0,59.43,59.44,59.07,59.09,427700.0
2014-05-30 13:20:00,59.08,59.21,59.01,59.04,419300.0,59.08,59.21,59.01,59.04,419300.0
2014-05-30 13:25:00,59.04,59.22,59.02,59.19,216300.0,59.04,59.22,59.02,59.19,216300.0
2014-05-30 13:30:00,59.18,59.2,59.04,59.12,189700.0,59.18,59.2,59.04,59.12,189700.0
2014-05-30 13:35:00,59.12,59.12,58.86,58.92,563500.0,59.12,59.12,58.86,58.92,563500.0
2014-05-30 13:40:00,58.95,59.04,58.8,58.8,190400.0,58.95,59.04,58.8,58.8,190400.0
2014-05-30 13:45:00,58.8,58.99,58.8,58.96,224000.0,58.8,58.99,58.8,58.96,224000.0
2014-05-30 13:50:00,58.96,59.15,58.91,59.12,177100.0,58.96,59.15,58.91,59.12,177100.0
2014-05-30 13:55:00,59.14,59.14,59.0,59.03,161700.0,59.14,59.14,59.0,59.03,161700.0
2014-05-30 14:00:00,59.06,59.06,58.97,58.99,56000.0,59.06,59.06,58.97,58.99,56000.0
2014-05-30 14:05:00,59.0,59.26,58.98,59.15,393400.0,59.0,59.26,58.98,59.15,393400.0
2014-05-30 14:10:00,59.2,59.21,59.1,59.2,137200.0,59.2,59.21,59.1,59.2,137200.0
2014-05-30 14:15:00,59.18,59.23,59.15,59.2,100100.0,59.18,59.23,59.15,59.2,100100.0
2014-05-30 14:20:00,59.2,59.24,59.12,59.17,122500.0,59.2,59.24,59.12,59.17,122500.0
2014-05-30 14:25:00,59.18,59.31,59.17,59.28,140700.0,59.18,59.31,59.17,59.28,140700.0
2014-05-30 14:30:00,59.26,59.26,59.1,59.11,154700.0,59.26,59.26,59.1,59.11,154700.0
2014-05-30 14:35:00,59.17,59.21,59.14,59.16,78400.0,59.17,59.21,59.14,59.16,78400.0
2014-05-30 14:40:00,59.16,59.26,59.12,59.21,129500.0,59.16,59.26,59.12,59.21,129500.0
2014-05-30 14:45:00,59.21,59.45,59.2,59.42,305900.0,59.21,59.45,59.2,59.42,305900.0
2014-05-30 14:50:00,59.41,59.43,59.31,59.33,163800.0,59.41,59.43,59.31,59.33,163800.0
2014-05-30 14:55:00,59.32,59.35,59.22,59.28,203000.0,59.32,59.35,59.22,59.28,203000.0
2014-05-30 15:00:00,59.27,59.29,59.21,59.26,133000.0,59.27,59.29,59.21,59.26,133000.0
2014-05-30 15:05:00,59.26,59.43,59.25,59.38,214900.0,59.26,59.43,59.25,59.38,214900.0
2014-05-30 15:10:00,59.38,59.47,59.36,59.46,240100.0,59.38,59.47,59.36,59.46,240100.0
2014-05-30 15:15:00,59.46,59.5,59.29,59.31,274400.0,59.46,59.5,59.29,59.31,274400.0
2014-05-30 15:20:00,59.32,59.39,59.27,59.31,270200.0,59.32,59.39,59.27,59.31,270200.0
2014-05-30 15:25:00,59.29,59.36,59.23,59.35,193900.0,59.29,59.36,59.23,59.35,193900.0
2014-05-30 15:30:00,59.35,59.36,59.3,59.35,206500.0,59.35,59.36,59.3,59.35,206500.0
2014-05-30 15:35:00,59.34,59.5,59.34,59.48,362600.0,59.34,59.5,59.34,59.48,362600.0
2014-05-30 15:40:00,59.49,59.54,59.45,59.53,263900.0,59.49,59.54,59.45,59.53,263900.0
2014-05-30 15:45:00,59.53,59.6,59.46,59.59,421400.0,59.53,59.6,59.46,59.59,421400.0
2014-05-30 15:50:00,59.59,59.71,59.59,59.66,632100.0,59.59,59.71,59.59,59.66,632100.0
2014-05-30 15:55:00,59.67,59.71,59.61,59.69,1185800.0,59.67,59.71,59.61,59.69,1185800.0
2014-06-02 09:30:00,59.93,60.28,59.87,60.27,1035300.0,59.93,60.28,59.87,60.27,1035300.0
2014-06-02 09:35:00,60.28,60.29,59.52,59.55,917700.0,60.28,60.29,59.52,59.55,917700.0
2014-06-02 09:40:00,59.54,59.93,59.51,59.67,483700.0,59.54,59.93,59.51,59.67,483700.0
2014-06-02 09:45:00,59.71,59.84,59.56,59.75,271600.0,59.71,59.84,59.56,59.75,271600.0
2014-06-02 09:50:00,59.81,59.93,59.68,59.83,242200.0,59.81,59.93,59.68,59.83,242200.0
2014-06-02 09:55:00,59.84,60.14,59.78,59.92,379400.0,59.84,60.14,59.78,59.92,379400.0
2014-06-02 10:00:00,59.92,59.98,59.65,59.77,350000.0,59.92,59.98,59.65,59.77,350000.0
2014-06-02 10:05:00,59.77,59.91,59.18,59.24,752500.0,59.77,59.91,59.18,59.24,752500.0
2014-06-02 10:10:00,59.27,59.5,59.23,59.44,350700.0,59.27,59.5,59.23,59.44,350700.0
2014-06-02 10:15:00,59.44,59.63,59.29,59.46,289800.0,59.44,59.63,59.29,59.46,289800.0
2014-06-02 10:20:00,59.47,59.85,59.47,59.69,262500.0,59.47,59.85,59.47,59.69,262500.0
2014-06-02 10:25:00,59.61,59.71,59.53,59.57,151200.0,59.61,59.71,59.53,59.57,151200.0
2014-06-02 10:30:00,59.56,59.74,59.54,59.66,119000.0,59.56,59.74,59.54,59.66,119000.0
2014-06-02 10:35:00,59.67,59.85,59.66,59.83,155400.0,59.67,59.85,59.66,59.83,155400.0
2014-06-02 10:40:00,59.79,59.82,59.36,59.36,333200.0,59.79,59.82,59.36,59.36,333200.0
2014-06-02 10:45:00,59.36,59.41,58.93,59.14,691600.0,59.36,59.41,58.93,59.14,691600.0
2014-06-02 10:50:00,59.11,59.15,58.96,59.01,225400.0,59.11,59.15,58.96,59.01,225400.0
2014-06-02 10:55:00,59.06,59.27,59.02,59.27,310800.0,59.06,59.27,59.02,59.27,310800.0
2014-06-02 11:00:00,59.27,59.33,59.07,59.16,276500.0,59.27,59.33,59.07,59.16,276500.0
2014-06-02 11:05:00,59.16,59.38,59.14,59.29,186900.0,59.16,59.38,59.14,59.29,186900.0
2014-06-02 11:10:00,59.29,59.42,59.28,59.29,165900.0,59.29,59.42,59.28,59.29,165900.0
2014-06-02 11:15:00,59.28,59.35,59.22,59.31,51800.0,59.28,59.35,59.22,59.31,51800.0
2014-06-02 11:20:00,59.31,59.4,59.26,59.26,72800.0,59.31,59.4,59.26,59.26,72800.0
2014-06-02 11:25:00,59.29,59.68,59.29,59.65,184800.0,59.29,59.68,59.29,59.65,184800.0
2014-06-02 11:30:00,59.61,59.64,59.51,59.54,86800.0,59.61,59.64,59.51,59.54,86800.0
2014-06-02 11:35:00,59.51,59.56,59.51,59.56,27300.0,59.51,59.56,59.51,59.56,27300.0
2014-06-02 11:40:00,59.57,59.85,59.56,59.83,247800.0,59.57,59.85,59.56,59.83,247800.0
2014-06-02 11:45:00,59.84,60.21,59.84,60.17,687400.0,59.84,60.21,59.84,60.17,687400.0
2014-06-02 11:50:00,60.17,60.28,60.11,60.11,439600.0,60.17,60.28,60.11,60.11,439600.0
2014-06-02 11:55:00,60.11,60.17,60.04,60.16,200900.0,60.11,60.17,60.04,60.16,200900.0
2014-06-02 12:00:00,60.15,60.23,60.09,60.21,234500.0,60.15,60.23,60.09,60.21,234500.0
2014-06-02 12:05:00,60.19,60.38,60.16,60.34,391300.0,60.19,60.38,60.16,60.34,391300.0
2014-06-02 12:10:00,60.34,60.42,60.27,60.29,194600.0,60.34,60.42,60.27,60.29,194600.0
2014-06-02 12:15:00,60.27,60.3,60.1,60.14,343000.0,60.27,60.3,60.1,60.14,343000.0
2014-06-02 12:20:00,60.14,60.2,60.0,60.08,218400.0,60.14,60.2,60.0,60.08,218400.0
2014-06-02 12:25:00,60.08,60.08,59.91,60.04,138600.0,60.08,60.08,59.91,60.04,138600.0
2014-06-02 12:30:00,60.05,60.06,59.98,60.02,84000.0,60.05,60.06,59.98,60.02,84000.0
2014-06-02 12:35:00,60.0,60.01,59.91,59.91,63700.0,60.0,60.01,59.91,59.91,63700.0
2014-06-02 12:40:00,59.89,59.97,59.86,59.93,64400.0,59.89,59.97,59.86,59.93,64400.0
2014-06-02 12:45:00,59.95,59.96,59.89,59.95,56700.0,59.95,59.96,59.89,59.95,56700.0
2014-06-02 12:50:00,59.96,59.99,59.87,59.88,74200.0,59.96,59.99,59.87,59.88,74200.0
2014-06-02 12:55:00,59.88,59.9,59.73,59.8,266700.0,59.88,59.9,59.73,59.8,266700.0
2014-06-02 13:00:00,59.8,59.96,59.8,59.93,67900.0,59.8,59.96,59.8,59.93,67900.0
2014-06-02 13:05:00,59.94,59.95,59.79,59.94,109200.0,59.94,59.95,59.79,59.94,109200.0
2014-06-02 13:10:00,59.94,60.08,59.92,59.94,180600.0,59.94,60.08,59.92,59.94,180600.0
2014-06-02 13:15:00,59.98,60.08,59.95,59.95,56700.0,59.98,60.08,59.95,59.95,56700.0
2014-06-02 13:20:00,59.95,59.96,59.83,59.87,77700.0,59.95,59.96,59.83,59.87,77700.0
2014-06-02 13:25:00,59.86,60.11,59.86,60.11,87500.0,59.86,60.11,59.86,60.11,87500.0
2014-06-02 13:30:00,60.11,60.12,59.96,60.04,89600.0,60.11,60.12,59.96,60.04,89600.0
2014-06-02 13:35:00,60.04,60.04,59.89,59.89,76300.0,60.04,60.04,59.89,59.89,76300.0
2014-06-02 13:40:00,59.91,59.91,59.8,59.81,121100.0,59.91,59.91,59.8,59.81,121100.0
2014-06-02 13:45:00,59.81,59.83,59.64,59.67,129500.0,59.81,59.83,59.64,59.67,129500.0
2014-06-02 13:50:00,59.65,59.79,59.65,59.74,100100.0,59.65,59.79,59.65,59.74,100100.0
2014-06-02 13:55:00,59.76,59.8,59.66,59.67,56000.0,59.76,59.8,59.66,59.67,56000.0
2014-06-02 14:00:00,59.71,59.75,59.66,59.71,53900.0,59.71,59.75,59.66,59.71,53900.0
2014-06-02 14:05:00,59.75,59.78,59.6,59.6,79800.0,59.75,59.78,59.6,59.6,79800.0
2014-06-02 14:10:00,59.63,59.7,59.5,59.56,118300.0,59.63,59.7,59.5,59.56,118300.0
2014-06-02 14:15:00,59.58,59.67,59.5,59.67,106400.0,59.58,59.67,59.5,59.67,106400.0
2014-06-02 14:20:00,59.67,59.74,59.66,59.73,132300.0,59.67,59.74,59.66,59.73,132300.0
2014-06-02 14:25:00,59.69,59.72,59.58,59.58,95200.0,59.69,59.72,59.58,59.58,95200.0
2014-06-02 14:30:00,59.6,59.75,59.6,59.7,66500.0,59.6,59.75,59.6,59.7,66500.0
2014-06-02 14:35:00,59.7,59.79,59.64,59.78,111300.0,59.7,59.79,59.64,59.78,111300.0
2014-06-02 14:40:00,59.79,59.79,59.66,59.71,83300.0,59.79,59.79,59.66,59.71,83300.0
2014-06-02 14:45:00,59.69,59.81,59.69,59.81,46900.0,59.69,59.81,59.69,59.81,46900.0
2014-06-02 14:50:00,59.82,59.96,59.8,59.86,131600.0,59.82,59.96,59.8,59.86,131600.0
2014-06-02 14:55:00,59.87,59.91,59.81,59.91,72100.0,59.87,59.91,59.81,59.91,72100.0
2014-06-02 15:00:00,59.89,59.9,59.81,59.89,45500.0,59.89,59.9,59.81,59.89,45500.0
2014-06-02 15:05:00,59.88,60.0,59.88,59.95,116900.0,59.88,60.0,59.88,59.95,116900.0
2014-06-02 15:10:00,59.95,59.98,59.84,59.86,83300.0,59.95,59.98,59.84,59.86,83300.0
2014-06-02 15:15:00,59.87,60.03,59.87,59.98,137200.0,59.87,60.03,59.87,59.98,137200.0
2014-06-02 15:20:00,59.97,60.02,59.93,60.0,81900.0,59.97,60.02,59.93,60.0,81900.0
2014-06-02 15:25:00,60.0,60.04,59.96,60.0,83300.0,60.0,60.04,59.96,60.0,83300.0
2014-06-02 15:30:00,60.0,60.25,59.98,60.17,416500.0,60.0,60.25,59.98,60.17,416500.0
2014-06-02 15:35:00,60.16,60.2,60.11,60.15,163800.0,60.16,60.2,60.11,60.15,163800.0
2014-06-02 15:40:00,60.12,60.22,60.12,60.21,130200.0,60.12,60.22,60.12,60.21,130200.0
2014-06-02 15:45:00,60.23,60.31,60.18,60.2,267400.0,60.23,60.31,60.18,60.2,267400.0
2014-06-02 15:50:00,60.23,60.32,60.23,60.32,326200.0,60.23,60.32,60.23,60.32,326200.0
2014-06-02 15:55:00,60.32,60.32,60.23,60.29,660800.0,60.32,60.32,60.23,60.29,660800.0
2014-06-03 09:30:00,60.0,60.12,59.75,59.95,640500.0,60.0,60.12,59.75,59.95,640500.0
2014-06-03 09:35:00,59.91,60.11,59.79,59.92,355600.0,59.91,60.11,59.79,59.92,355600.0
2014-06-03 09:40:00,59.93,60.03,59.63,59.98,571900.0,59.93,60.03,59.63,59.98,571900.0
2014-06-03 09:45:00,59.99,60.01,59.65,59.65,340900.0,59.99,60.01,59.65,59.65,340900.0
2014-06-03 09:50:00,59.66,60.19,59.65,59.98,280700.0,59.66,60.19,59.65,59.98,280700.0
2014-06-03 09:55:00,60.05,60.38,59.97,60.32,485100.0,60.05,60.38,59.97,60.32,485100.0
2014-06-03 10:00:00,60.32,60.55,60.22,60.47,469000.0,60.32,60.55,60.22,60.47,469000.0
2014-06-03 10:05:00,60.43,60.76,60.43,60.64,569800.0,60.43,60.76,60.43,60.64,569800.0
2014-06-03 10:10:00,60.64,60.73,60.49,60.68,303100.0,60.64,60.73,60.49,60.68,303100.0
2014-06-03 10:15:00,60.7,60.79,60.44,60.53,386400.0,60.7,60.79,60.44,60.53,386400.0
2014-06-03 10:20:00,60.51,60.65,60.48,60.54,133000.0,60.51,60.65,60.48,60.54,133000.0
2014-06-03 10:25:00,60.56,60.77,60.49,60.57,107100.0,60.56,60.77,60.49,60.57,107100.0
2014-06-03 10:30:00,60.6,60.71,60.55,60.66,147700.0,60.6,60.71,60.55,60.66,147700.0
2014-06-03 10:35:00,60.64,60.8,60.64,60.71,298200.0,60.64,60.8,60.64,60.71,298200.0
2014-06-03 10:40:00,60.66,60.69,60.32,60.33,250600.0,60.66,60.69,60.32,60.33,250600.0
2014-06-03 10:45:00,60.32,60.41,60.15,60.37,292600.0,60.32,60.41,60.15,60.37,292600.0
2014-06-03 10:50:00,60.36,60.37,60.15,60.15,81200.0,60.36,60.37,60.15,60.15,81200.0
2014-06-03 10:55:00,60.15,60.39,60.11,60.39,144900.0,60.15,60.39,60.11,60.39,144900.0
2014-06-03 11:00:00,60.39,60.48,60.35,60.4,136500.0,60.39,60.48,60.35,60.4,136500.0
2014-06-03 11:05:00,60.36,60.58,60.33,60.53,155400.0,60.36,60.58,60.33,60.53,155400.0
2014-06-03 11:10:00,60.52,60.55,60.48,60.48,78400.0,60.52,60.55,60.48,60.48,78400.0
2014-06-03 11:15:00,60.48,60.49,60.36,60.47,94500.0,60.48,60.49,60.36,60.47,94500.0
2014-06-03 11:20:00,60.43,60.55,60.35,60.55,67900.0,60.43,60.55,60.35,60.55,67900.0
2014-06-03 11:25:00,60.49,60.51,60.3,60.37,70000.0,60.49,60.51,60.3,60.37,70000.0
2014-06-03 11:30:00,60.3,60.4,60.23,60.32,97300.0,60.3,60.4,60.23,60.32,97300.0
2014-06-03 11:35:00,60.32,60.33,60.26,60.26,143500.0,60.32,60.33,60.26,60.26,143500.0
2014-06-03 11:40:00,60.26,60.28,60.13,60.23,137200.0,60.26,60.28,60.13,60.23,137200.0
2014-06-03 11:45:00,60.22,60.36,60.16,60.36,145600.0,60.22,60.36,60.16,60.36,145600.0
2014-06-03 11:50:00,60.36,60.39,60.15,60.21,100100.0,60.36,60.39,60.15,60.21,100100.0
2014-06-03 11:55:00,60.19,60.25,60.16,60.2,32200.0,60.19,60.25,60.16,60.2,32200.0
2014-06-03 12:00:00,60.24,60.49,60.2,60.48,132300.0,60.24,60.49,60.2,60.48,132300.0
2014-06-03 12:05:00,60.47,60.47,60.28,60.37,71400.0,60.47,60.47,60.28,60.37,71400.0
2014-06-03 12:10:00,60.37,60.49,60.29,60.49,59500.0,60.37,60.49,60.29,60.49,59500.0
2014-06-03 12:15:00,60.47,60.5,60.39,60.42,30800.0,60.47,60.5,60.39,60.42,30800.0
2014-06-03 12:20:00,60.44,60.57,60.44,60.57,107800.0,60.44,60.57,60.44,60.57,107800.0
2014-06-03 12:25:00,60.55,60.55,60.37,60.49,66500.0,60.55,60.55,60.37,60.49,66500.0
2014-06-03 12:30:00,60.47,60.67,60.47,60.57,101500.0,60.47,60.67,60.47,60.57,101500.0
2014-06-03 12:35:00,60.54,60.63,60.53,60.54,44100.0,60.54,60.63,60.53,60.54,44100.0
2014-06-03 12:40:00,60.57,60.59,60.52,60.52,39900.0,60.57,60.59,60.52,60.52,39900.0
2014-06-03 12:45:00,60.51,60.56,60.45,60.5,49700.0,60.51,60.56,60.45,60.5,49700.0
2014-06-03 12:50:00,60.53,60.56,60.47,60.5,26600.0,60.53,60.56,60.47,60.5,26600.0
2014-06-03 12:55:00,60.48,60.55,60.46,60.47,82600.0,60.48,60.55,60.46,60.47,82600.0
2014-06-03 13:00:00,60.47,60.49,60.43,60.45,31500.0,60.47,60.49,60.43,60.45,31500.0
2014-06-03 13:05:00,60.45,60.52,60.44,60.45,287000.0,60.45,60.52,60.44,60.45,287000.0
2014-06-03 13:10:00,60.46,60.48,60.4,60.47,80500.0,60.46,60.48,60.4,60.47,80500.0
2014-06-03 13:15:00,60.46,60.48,60.34,60.39,84700.0,60.46,60.48,60.34,60.39,84700.0
2014-06-03 13:20:00,60.38,60.43,60.38,60.42,22400.0,60.38,60.43,60.38,60.42,22400.0
2014-06-03 13:25:00,60.43,60.44,60.36,60.39,109200.0,60.43,60.44,60.36,60.39,109200.0
2014-06-03 13:30:00,60.39,60.39,60.32,60.34,46900.0,60.39,60.39,60.32,60.34,46900.0
2014-06-03 13:35:00,60.36,60.37,60.24,60.25,93100.0,60.36,60.37,60.24,60.25,93100.0
2014-06-03 13:40:00,60.25,60.37,60.25,60.33,46900.0,60.25,60.37,60.25,60.33,46900.0
2014-06-03 13:45:00,60.34,60.34,60.26,60.28,37800.0,60.34,60.34,60.26,60.28,37800.0
2014-06-03 13:50:00,60.25,60.39,60.22,60.32,110600.0,60.25,60.39,60.22,60.32,110600.0
2014-06-03 13:55:00,60.27,60.29,60.25,60.25,76300.0,60.27,60.29,60.25,60.25,76300.0
2014-06-03 14:00:00,60.26,60.29,60.18,60.26,135800.0,60.26,60.29,60.18,60.26,135800.0
2014-06-03 14:05:00,60.25,60.29,60.24,60.26,38500.0,60.25,60.29,60.24,60.26,38500.0
2014-06-03 14:10:00,60.23,60.29,60.22,60.28,74200.0,60.23,60.29,60.22,60.28,74200.0
2014-06-03 14:15:00,60.28,60.29,60.23,60.23,66500.0,60.28,60.29,60.23,60.23,66500.0
2014-06-03 14:20:00,60.29,60.33,60.22,60.26,134400.0,60.29,60.33,60.22,60.26,134400.0
2014-06-03 14:25:00,60.24,60.31,60.17,60.18,80500.0,60.24,60.31,60.17,60.18,80500.0
2014-06-03 14:30:00,60.14,60.21,60.0,60.0,203000.0,60.14,60.21,60.0,60.0,203000.0
2014-06-03 14:35:00,60.01,60.07,59.87,59.87,340900.0,60.01,60.07,59.87,59.87,340900.0
2014-06-03 14:40:00,59.92,59.98,59.81,59.9,202300.0,59.92,59.98,59.81,59.9,202300.0
2014-06-03 14:45:00,59.91,59.96,59.82,59.85,116900.0,59.91,59.96,59.82,59.85,116900.0
2014-06-03 14:50:00,59.85,59.94,59.79,59.92,122500.0,59.85,59.94,59.79,59.92,122500.0
2014-06-03 14:55:00,59.91,59.91,59.76,59.84,107100.0,59.91,59.91,59.76,59.84,107100.0
2014-06-03 15:00:00,59.8,59.85,59.73,59.83,179900.0,59.8,59.85,59.73,59.83,179900.0
2014-06-03 15:05:00,59.82,59.84,59.79,59.81,79800.0,59.82,59.84,59.79,59.81,79800.0
2014-06-03 15:10:00,59.82,59.84,59.8,59.83,135800.0,59.82,59.84,59.8,59.83,135800.0
2014-06-03 15:15:00,59.82,59.84,59.81,59.82,102200.0,59.82,59.84,59.81,59.82,102200.0
2014-06-03 15:20:00,59.81,59.83,59.75,59.79,178500.0,59.81,59.83,59.75,59.79,178500.0
2014-06-03 15:25:00,59.77,59.82,59.76,59.81,119000.0,59.77,59.82,59.76,59.81,119000.0
2014-06-03 15:30:00,59.81,59.81,59.71,59.73,186900.0,59.81,59.81,59.71,59.73,186900.0
2014-06-03 15:35:00,59.72,59.73,59.61,59.66,391300.0,59.72,59.73,59.61,59.66,391300.0
2014-06-03 15:40:00,59.66,59.69,59.58,59.62,305900.0,59.66,59.69,59.58,59.62,305900.0
2014-06-03 15:45:00,59.62,59.68,59.6,59.66,354200.0,59.62,59.68,59.6,59.66,354200.0
2014-06-03 15:50:00,59.66,59.75,59.62,59.72,546700.0,59.66,59.75,59.62,59.72,546700.0
2014-06-03 15:55:00,59.72,59.79,59.64,59.65,475300.0,59.72,59.79,59.64,59.65,475300.0
2014-06-04 09:30:00,59.54,59.64,59.18,59.48,527100.0,59.54,59.64,59.18,59.48,527100.0
2014-06-04 09:35:00,59.48,59.5,59.11,59.27,386400.0,59.48,59.5,59.11,59.27,386400.0
2014-06-04 09:40:00,59.24,59.28,59.04,59.24,306600.0,59.24,59.28,59.04,59.24,306600.0
2014-06-04 09:45:00,59.25,59.53,59.17,59.34,519400.0,59.25,59.53,59.17,59.34,519400.0
2014-06-04 09:50:00,59.33,59.6,59.31,59.51,648900.0,59.33,59.6,59.31,59.51,648900.0
2014-06-04 09:55:00,59.56,59.79,59.46,59.64,459200.0,59.56,59.79,59.46,59.64,459200.0
2014-06-04 10:00:00,59.7,59.84,59.47,59.78,470400.0,59.7,59.84,59.47,59.78,470400.0
2014-06-04 10:05:00,59.74,59.78,59.5,59.71,190400.0,59.74,59.78,59.5,59.71,190400.0
2014-06-04 10:10:00,59.75,59.98,59.7,59.97,411600.0,59.75,59.98,59.7,59.97,411600.0
2014-06-04 10:15:00,59.97,60.0,59.84,59.84,392000.0,59.97,60.0,59.84,59.84,392000.0
2014-06-04 10:20:00,59.91,60.1,59.86,59.93,333200.0,59.91,60.1,59.86,59.93,333200.0
2014-06-04 10:25:00,59.93,60.0,59.87,59.94,167300.0,59.93,60.0,59.87,59.94,167300.0
2014-06-04 10:30:00,59.94,59.94,59.72,59.81,214200.0,59.94,59.94,59.72,59.81,214200.0
2014-06-04 10:35:00,59.8,59.88,59.76,59.81,113400.0,59.8,59.88,59.76,59.81,113400.0
2014-06-04 10:40:00,59.85,59.85,59.64,59.71,225400.0,59.85,59.85,59.64,59.71,225400.0
2014-06-04 10:45:00,59.7,59.82,59.65,59.78,121800.0,59.7,59.82,59.65,59.78,121800.0
2014-06-04 10:50:00,59.78,59.98,59.76,59.94,259700.0,59.78,59.98,59.76,59.94,259700.0
2014-06-04 10:55:00,59.94,59.96,59.84,59.93,170800.0,59.94,59.96,59.84,59.93,170800.0
2014-06-04 11:00:00,59.96,59.96,59.76,59.83,119000.0,59.96,59.96,59.76,59.83,119000.0
2014-06-04 11:05:00,59.85,59.91,59.81,59.81,84700.0,59.85,59.91,59.81,59.81,84700.0
2014-06-04 11:10:00,59.82,59.9,59.78,59.88,79100.0,59.82,59.9,59.78,59.88,79100.0
2014-06-04 11:15:00,59.87,59.89,59.81,59.85,169400.0,59.87,59.89,59.81,59.85,169400.0
2014-06-04 11:20:00,59.85,60.45,59.84,60.32,671300.0,59.85,60.45,59.84,60.32,671300.0
2014-06-04 11:25:00,60.31,60.45,60.27,60.37,401100.0,60.31,60.45,60.27,60.37,401100.0
2014-06-04 11:30:00,60.37,60.45,60.3,60.3,343000.0,60.37,60.45,60.3,60.3,343000.0
2014-06-04 11:35:00,60.33,60.34,60.23,60.25,135100.0,60.33,60.34,60.23,60.25,135100.0
2014-06-04 11:40:00,60.25,60.29,60.17,60.29,106400.0,60.25,60.29,60.17,60.29,106400.0
2014-06-04 11:45:00,60.33,60.42,60.33,60.34,164500.0,60.33,60.42,60.33,60.34,164500.0
2014-06-04 11:50:00,60.3,60.35,60.24,60.3,129500.0,60.3,60.35,60.24,60.3,129500.0
2014-06-04 11:55:00,60.29,60.45,60.29,60.35,122500.0,60.29,60.45,60.29,60.35,122500.0
2014-06-04 12:00:00,60.35,60.56,60.33,60.56,233100.0,60.35,60.56,60.33,60.56,233100.0
2014-06-04 12:05:00,60.53,60.61,60.52,60.52,172200.0,60.53,60.61,60.52,60.52,172200.0
2014-06-04 12:10:00,60.56,60.64,60.5,60.61,129500.0,60.56,60.64,60.5,60.61,129500.0
2014-06-04 12:15:00,60.6,60.6,60.47,60.5,163800.0,60.6,60.6,60.47,60.5,163800.0
2014-06-04 12:20:00,60.51,60.51,60.41,60.44,113400.0,60.51,60.51,60.41,60.44,113400.0
2014-06-04 12:25:00,60.43,60.45,60.34,60.44,120400.0,60.43,60.45,60.34,60.44,120400.0
2014-06-04 12:30:00,60.44,60.47,60.29,60.36,136500.0,60.44,60.47,60.29,60.36,136500.0
2014-06-04 12:35:00,60.34,60.36,60.24,60.24,158200.0,60.34,60.36,60.24,60.24,158200.0
2014-06-04 12:40:00,60.25,60.4,60.25,60.39,87500.0,60.25,60.4,60.25,60.39,87500.0
2014-06-04 12:45:00,60.36,60.41,60.34,60.34,50400.0,60.36,60.41,60.34,60.34,50400.0
2014-06-04 12:50:00,60.37,60.51,60.36,60.49,170800.0,60.37,60.51,60.36,60.49,170800.0
2014-06-04 12:55:00,60.48,60.52,60.41,60.44,57400.0,60.48,60.52,60.41,60.44,57400.0
2014-06-04 13:00:00,60.47,60.55,60.42,60.51,100800.0,60.47,60.55,60.42,60.51,100800.0
2014-06-04 13:05:00,60.49,60.51,60.36,60.36,60900.0,60.49,60.51,60.36,60.36,60900.0
2014-06-04 13:10:00,60.36,60.43,60.33,60.36,93100.0,60.36,60.43,60.33,60.36,93100.0
2014-06-04 13:15:00,60.34,60.41,60.34,60.39,65100.0,60.34,60.41,60.34,60.39,65100.0
2014-06-04 13:20:00,60.37,60.37,60.31,60.33,39900.0,60.37,60.37,60.31,60.33,39900.0
2014-06-04 13:25:00,60.32,60.43,60.31,60.4,63000.0,60.32,60.43,60.31,60.4,63000.0
2014-06-04 13:30:00,60.4,60.45,60.38,60.43,36400.0,60.4,60.45,60.38,60.43,36400.0
2014-06-04 13:35:00,60.43,60.53,60.43,60.5,78400.0,60.43,60.53,60.43,60.5,78400.0
2014-06-04 13:40:00,60.5,60.57,60.49,60.51,97300.0,60.5,60.57,60.49,60.51,97300.0
2014-06-04 13:45:00,60.51,60.53,60.45,60.51,82600.0,60.51,60.53,60.45,60.51,82600.0
2014-06-04 13:50:00,60.52,60.57,60.52,60.57,82600.0,60.52,60.57,60.52,60.57,82600.0
2014-06-04 13:55:00,60.56,60.62,60.51,60.59,107800.0,60.56,60.62,60.51,60.59,107800.0
2014-06-04 14:00:00,60.56,60.57,60.51,60.51,74200.0,60.56,60.57,60.51,60.51,74200.0
2014-06-04 14:05:00,60.52,60.55,60.51,60.52,105000.0,60.52,60.55,60.51,60.52,105000.0
2014-06-04 14:10:00,60.52,60.52,60.43,60.44,127400.0,60.52,60.52,60.43,60.44,127400.0
2014-06-04 14:15:00,60.45,60.47,60.41,60.45,67900.0,60.45,60.47,60.41,60.45,67900.0
2014-06-04 14:20:00,60.46,60.47,60.26,60.33,182700.0,60.46,60.47,60.26,60.33,182700.0
2014-06-04 14:25:00,60.35,60.37,60.27,60.29,88900.0,60.35,60.37,60.27,60.29,88900.0
2014-06-04 14:30:00,60.31,60.32,60.13,60.24,198100.0,60.31,60.32,60.13,60.24,198100.0
2014-06-04 14:35:00,60.24,60.33,60.22,60.33,107100.0,60.24,60.33,60.22,60.33,107100.0
2014-06-04 14:40:00,60.32,60.39,60.31,60.32,102200.0,60.32,60.39,60.31,60.32,102200.0
2014-06-04 14:45:00,60.33,60.33,60.2,60.23,76300.0,60.33,60.33,60.2,60.23,76300.0
2014-06-04 14:50:00,60.19,60.22,60.15,60.2,115500.0,60.19,60.22,60.15,60.2,115500.0
2014-06-04 14:55:00,60.21,60.23,60.16,60.17,99400.0,60.21,60.23,60.16,60.17,99400.0
2014-06-04 15:00:00,60.16,60.21,60.14,60.2,55300.0,60.16,60.21,60.14,60.2,55300.0
2014-06-04 15:05:00,60.2,60.25,60.18,60.23,80500.0,60.2,60.25,60.18,60.23,80500.0
2014-06-04 15:10:00,60.19,60.3,60.19,60.28,63700.0,60.19,60.3,60.19,60.28,63700.0
2014-06-04 15:15:00,60.28,60.29,60.14,60.21,205800.0,60.28,60.29,60.14,60.21,205800.0
2014-06-04 15:20:00,60.2,60.25,60.17,60.23,34300.0,60.2,60.25,60.17,60.23,34300.0
2014-06-04 15:25:00,60.22,60.25,60.19,60.22,63700.0,60.22,60.25,60.19,60.22,63700.0
2014-06-04 15:30:00,60.24,60.37,60.22,60.32,141400.0,60.24,60.37,60.22,60.32,141400.0
2014-06-04 15:35:00,60.28,60.41,60.27,60.28,165200.0,60.28,60.41,60.27,60.28,165200.0
2014-06-04 15:40:00,60.33,60.39,60.28,60.36,104300.0,60.33,60.39,60.28,60.36,104300.0
2014-06-04 15:45:00,60.36,60.4,60.36,60.39,84000.0,60.36,60.4,60.36,60.39,84000.0
2014-06-04 15:50:00,60.39,60.49,60.39,60.47,277900.0,60.39,60.49,60.39,60.47,277900.0
2014-06-04 15:55:00,60.46,60.47,60.41,60.45,569800.0,60.46,60.47,60.41,60.45,569800.0
2014-06-05 09:30:00,60.54,60.7,60.42,60.43,590800.0,60.54,60.7,60.42,60.43,590800.0
2014-06-05 09:35:00,60.37,60.47,60.07,60.28,555100.0,60.37,60.47,60.07,60.28,555100.0
2014-06-05 09:40:00,60.27,60.27,59.86,60.12,520800.0,60.27,60.27,59.86,60.12,520800.0
2014-06-05 09:45:00,60.04,60.42,60.04,60.2,308000.0,60.04,60.42,60.04,60.2,308000.0
2014-06-05 09:50:00,60.18,60.4,60.05,60.27,274400.0,60.18,60.4,60.05,60.27,274400.0
2014-06-05 09:55:00,60.3,60.64,60.2,60.63,541100.0,60.3,60.64,60.2,60.63,541100.0
2014-06-05 10:00:00,60.6,60.61,60.24,60.26,310800.0,60.6,60.61,60.24,60.26,310800.0
2014-06-05 10:05:00,60.25,60.42,60.15,60.15,148400.0,60.25,60.42,60.15,60.15,148400.0
2014-06-05 10:10:00,60.15,60.16,59.8,59.88,795900.0,60.15,60.16,59.8,59.88,795900.0
2014-06-05 10:15:00,59.86,60.17,59.8,60.14,298200.0,59.86,60.17,59.8,60.14,298200.0
2014-06-05 10:20:00,60.1,60.28,60.08,60.13,186900.0,60.1,60.28,60.08,60.13,186900.0
2014-06-05 10:25:00,60.13,60.36,60.1,60.34,164500.0,60.13,60.36,60.1,60.34,164500.0
2014-06-05 10:30:00,60.34,60.38,60.09,60.13,123200.0,60.34,60.38,60.09,60.13,123200.0
2014-06-05 10:35:00,60.1,60.21,60.1,60.11,301700.0,60.1,60.21,60.1,60.11,301700.0
2014-06-05 10:40:00,60.11,60.43,60.11,60.42,172900.0,60.11,60.43,60.11,60.42,172900.0
2014-06-05 10:45:00,60.41,60.42,60.21,60.3,75600.0,60.41,60.42,60.21,60.3,75600.0
2014-06-05 10:50:00,60.28,60.34,60.21,60.26,46900.0,60.28,60.34,60.21,60.26,46900.0
2014-06-05 10:55:00,60.28,60.47,60.23,60.41,103600.0,60.28,60.47,60.23,60.41,103600.0
2014-06-05 11:00:00,60.4,60.53,60.35,60.51,101500.0,60.4,60.53,60.35,60.51,101500.0
2014-06-05 11:05:00,60.51,60.64,60.43,60.45,275800.0,60.51,60.64,60.43,60.45,275800.0
2014-06-05 11:10:00,60.47,60.54,60.43,60.43,77700.0,60.47,60.54,60.43,60.43,77700.0
2014-06-05 11:15:00,60.47,60.55,60.43,60.51,52500.0,60.47,60.55,60.43,60.51,52500.0
2014-06-05 11:20:00,60.51,60.55,60.45,60.55,45500.0,60.51,60.55,60.45,60.55,45500.0
2014-06-05 11:25:00,60.54,60.57,60.34,60.34,154700.0,60.54,60.57,60.34,60.34,154700.0
2014-06-05 11:30:00,60.36,60.51,60.36,60.37,89600.0,60.36,60.51,60.36,60.37,89600.0
2014-06-05 11:35:00,60.39,60.4,60.2,60.4,161000.0,60.39,60.4,60.2,60.4,161000.0
2014-06-05 11:40:00,60.38,60.39,60.25,60.3,79800.0,60.38,60.39,60.25,60.3,79800.0
2014-06-05 11:45:00,60.28,60.42,60.27,60.38,119700.0,60.28,60.42,60.27,60.38,119700.0
2014-06-05 11:50:00,60.39,60.54,60.37,60.46,141400.0,60.39,60.54,60.37,60.46,141400.0
2014-06-05 11:55:00,60.45,60.51,60.36,60.43,86800.0,60.45,60.51,60.36,60.43,86800.0
2014-06-05 12:00:00,60.42,60.55,60.42,60.5,59500.0,60.42,60.55,60.42,60.5,59500.0
2014-06-05 12:05:00,60.51,60.63,60.49,60.5,249900.0,60.51,60.63,60.49,60.5,249900.0
2014-06-05 12:10:00,60.49,60.55,60.39,60.5,121800.0,60.49,60.55,60.39,60.5,121800.0
2014-06-05 12:15:00,60.51,60.56,60.46,60.49,120400.0,60.51,60.56,60.46,60.49,120400.0
2014-06-05 12:20:00,60.48,60.59,60.46,60.51,154700.0,60.48,60.59,60.46,60.51,154700.0
2014-06-05 12:25:00,60.54,60.54,60.44,60.48,60900.0,60.54,60.54,60.44,60.48,60900.0
2014-06-05 12:30:00,60.45,60.57,60.45,60.51,46900.0,60.45,60.57,60.45,60.51,46900.0
2014-06-05 12:35:00,60.51,60.68,60.51,60.64,164500.0,60.51,60.68,60.51,60.64,164500.0
2014-06-05 12:40:00,60.6,60.7,60.58,60.66,64400.0,60.6,60.7,60.58,60.66,64400.0
2014-06-05 12:45:00,60.67,60.67,60.54,60.54,71400.0,60.67,60.67,60.54,60.54,71400.0
2014-06-05 12:50:00,60.53,60.61,60.5,60.59,107100.0,60.53,60.61,60.5,60.59,107100.0
2014-06-05 12:55:00,60.59,60.63,60.56,60.56,39900.0,60.59,60.63,60.56,60.56,39900.0
2014-06-05 13:00:00,60.56,60.69,60.56,60.66,100100.0,60.56,60.69,60.56,60.66,100100.0
2014-06-05 13:05:00,60.67,60.79,60.67,60.72,251300.0,60.67,60.79,60.67,60.72,251300.0
2014-06-05 13:10:00,60.72,61.0,60.7,61.0,261100.0,60.72,61.0,60.7,61.0,261100.0
2014-06-05 13:15:00,60.98,61.09,60.95,61.06,247800.0,60.98,61.09,60.95,61.06,247800.0
2014-06-05 13:20:00,61.1,61.1,60.88,60.95,183400.0,61.1,61.1,60.88,60.95,183400.0
2014-06-05 13:25:00,60.95,61.0,60.93,60.99,145600.0,60.95,61.0,60.93,60.99,145600.0
2014-06-05 13:30:00,60.97,61.25,60.97,61.21,372400.0,60.97,61.25,60.97,61.21,372400.0
2014-06-05 13:35:00,61.21,61.24,61.03,61.06,232400.0,61.21,61.24,61.03,61.06,232400.0
2014-06-05 13:40:00,61.07,61.11,60.94,61.07,179200.0,61.07,61.11,60.94,61.07,179200.0
2014-06-05 13:45:00,61.09,61.14,60.99,61.07,147000.0,61.09,61.14,60.99,61.07,147000.0
2014-06-05 13:50:00,61.06,61.14,61.01,61.03,98700.0,61.06,61.14,61.01,61.03,98700.0
2014-06-05 13:55:00,61.04,61.15,61.04,61.13,42700.0,61.04,61.15,61.04,61.13,42700.0
2014-06-05 14:00:00,61.15,61.21,61.1,61.21,114800.0,61.15,61.21,61.1,61.21,114800.0
2014-06-05 14:05:00,61.2,61.32,61.16,61.31,145600.0,61.2,61.32,61.16,61.31,145600.0
2014-06-05 14:10:00,61.31,61.34,61.23,61.24,168700.0,61.31,61.34,61.23,61.24,168700.0
2014-06-05 14:15:00,61.26,61.26,61.21,61.24,46900.0,61.26,61.26,61.21,61.24,46900.0
2014-06-05 14:20:00,61.23,61.34,61.21,61.29,149100.0,61.23,61.34,61.21,61.29,149100.0
2014-06-05 14:25:00,61.28,61.29,61.14,61.19,121100.0,61.28,61.29,61.14,61.19,121100.0
2014-06-05 14:30:00,61.21,61.27,61.21,61.25,72100.0,61.21,61.27,61.21,61.25,72100.0
2014-06-05 14:35:00,61.28,61.31,60.81,60.89,613200.0,61.28,61.31,60.81,60.89,613200.0
2014-06-05 14:40:00,60.96,61.07,60.87,61.06,202300.0,60.96,61.07,60.87,61.06,202300.0
2014-06-05 14:45:00,61.06,61.09,61.0,61.06,172900.0,61.06,61.09,61.0,61.06,172900.0
2014-06-05 14:50:00,61.04,61.06,60.95,60.95,119000.0,61.04,61.06,60.95,60.95,119000.0
2014-06-05 14:55:00,60.96,60.98,60.88,60.94,93800.0,60.96,60.98,60.88,60.94,93800.0
2014-06-05 15:00:00,60.96,61.17,60.95,61.08,121100.0,60.96,61.17,60.95,61.08,121100.0
2014-06-05 15:05:00,61.11,61.14,61.0,61.0,79100.0,61.11,61.14,61.0,61.0,79100.0
2014-06-05 15:10:00,61.04,61.09,60.94,61.02,53900.0,61.04,61.09,60.94,61.02,53900.0
2014-06-05 15:15:00,61.03,61.03,60.86,61.02,146300.0,61.03,61.03,60.86,61.02,146300.0
2014-06-05 15:20:00,61.03,61.05,60.95,61.0,54600.0,61.03,61.05,60.95,61.0,54600.0
2014-06-05 15:25:00,60.96,61.01,60.95,61.01,72100.0,60.96,61.01,60.95,61.01,72100.0
2014-06-05 15:30:00,60.99,61.05,60.96,61.01,154000.0,60.99,61.05,60.96,61.01,154000.0
2014-06-05 15:35:00,61.04,61.25,61.01,61.25,207900.0,61.04,61.25,61.01,61.25,207900.0
2014-06-05 15:40:00,61.25,61.25,61.16,61.17,168700.0,61.25,61.25,61.16,61.17,168700.0
2014-06-05 15:45:00,61.18,61.21,61.15,61.17,188300.0,61.18,61.21,61.15,61.17,188300.0
2014-06-05 15:50:00,61.18,61.29,61.17,61.26,339500.0,61.18,61.29,61.17,61.26,339500.0
2014-06-05 15:55:00,61.27,61.27,61.17,61.19,431200.0,61.27,61.27,61.17,61.19,431200.0
2014-06-06 09:30:00,61.33,61.76,61.3,61.58,759500.0,61.33,61.76,61.3,61.58,759500.0
2014-06-06 09:35:00,61.58,62.13,61.52,62.07,1012900.0,61.58,62.13,61.52,62.07,1012900.0
2014-06-06 09:40:00,62.06,62.09,61.58,61.58,666400.0,62.06,62.09,61.58,61.58,666400.0
2014-06-06 09:45:00,61.61,61.88,61.58,61.85,340900.0,61.61,61.88,61.58,61.85,340900.0
2014-06-06 09:50:00,61.86,61.98,61.76,61.86,262500.0,61.86,61.98,61.76,61.86,262500.0
2014-06-06 09:55:00,61.89,61.89,61.71,61.88,279300.0,61.89,61.89,61.71,61.88,279300.0
2014-06-06 10:00:00,61.88,62.1,61.74,61.83,422800.0,61.88,62.1,61.74,61.83,422800.0
2014-06-06 10:05:00,61.83,61.92,61.62,61.79,393400.0,61.83,61.92,61.62,61.79,393400.0
2014-06-06 10:10:00,61.72,61.74,61.36,61.41,513100.0,61.72,61.74,61.36,61.41,513100.0
2014-06-06 10:15:00,61.39,61.48,61.3,61.31,386400.0,61.39,61.48,61.3,61.31,386400.0
2014-06-06 10:20:00,61.31,61.71,61.31,61.68,294000.0,61.31,61.71,61.31,61.68,294000.0
2014-06-06 10:25:00,61.62,61.71,61.53,61.63,200200.0,61.62,61.71,61.53,61.63,200200.0
2014-06-06 10:30:00,61.63,61.66,61.57,61.61,41300.0,61.63,61.66,61.57,61.61,41300.0
2014-06-06 10:35:00,61.61,61.61,61.52,61.52,98000.0,61.61,61.61,61.52,61.52,98000.0
2014-06-06 10:40:00,61.52,61.69,61.52,61.66,99400.0,61.52,61.69,61.52,61.66,99400.0
2014-06-06 10:45:00,61.68,61.83,61.59,61.67,184800.0,61.68,61.83,61.59,61.67,184800.0
2014-06-06 10:50:00,61.61,61.65,61.56,61.63,101500.0,61.61,61.65,61.56,61.63,101500.0
2014-06-06 10:55:00,61.66,61.66,61.57,61.58,40600.0,61.66,61.66,61.57,61.58,40600.0
2014-06-06 11:00:00,61.59,61.67,61.57,61.64,77700.0,61.59,61.67,61.57,61.64,77700.0
2014-06-06 11:05:00,61.65,61.91,61.65,61.88,248500.0,61.65,61.91,61.65,61.88,248500.0
2014-06-06 11:10:00,61.89,61.91,61.75,61.79,104300.0,61.89,61.91,61.75,61.79,104300.0
2014-06-06 11:15:00,61.79,61.91,61.76,61.87,156100.0,61.79,61.91,61.76,61.87,156100.0
2014-06-06 11:20:00,61.88,61.9,61.79,61.9,165900.0,61.88,61.9,61.79,61.9,165900.0
2014-06-06 11:25:00,61.88,61.96,61.87,61.87,128800.0,61.88,61.96,61.87,61.87,128800.0
2014-06-06 11:30:00,61.87,61.88,61.66,61.71,235200.0,61.87,61.88,61.66,61.71,235200.0
2014-06-06 11:35:00,61.75,61.75,61.66,61.68,63000.0,61.75,61.75,61.66,61.68,63000.0
2014-06-06 11:40:00,61.68,61.71,61.57,61.62,280700.0,61.68,61.71,61.57,61.62,280700.0
2014-06-06 11:45:00,61.64,61.69,61.58,61.62,151900.0,61.64,61.69,61.58,61.62,151900.0
2014-06-06 11:50:00,61.63,61.67,61.51,61.54,117600.0,61.63,61.67,61.51,61.54,117600.0
2014-06-06 11:55:00,61.53,61.64,61.51,61.53,75600.0,61.53,61.64,61.51,61.53,75600.0
2014-06-06 12:00:00,61.53,61.64,61.53,61.57,61600.0,61.53,61.64,61.53,61.57,61600.0
2014-06-06 12:05:00,61.6,61.71,61.58,61.68,79100.0,61.6,61.71,61.58,61.68,79100.0
2014-06-06 12:10:00,61.69,61.74,61.57,61.6,77700.0,61.69,61.74,61.57,61.6,77700.0
2014-06-06 12:15:00,61.6,61.68,61.58,61.59,40600.0,61.6,61.68,61.58,61.59,40600.0
2014-06-06 12:20:00,61.62,61.7,61.59,61.64,53900.0,61.62,61.7,61.59,61.64,53900.0
2014-06-06 12:25:00,61.61,61.65,61.6,61.62,36400.0,61.61,61.65,61.6,61.62,36400.0
2014-06-06 12:30:00,61.62,61.69,61.61,61.61,48300.0,61.62,61.69,61.61,61.61,48300.0
2014-06-06 12:35:00,61.64,61.67,61.57,61.67,30100.0,61.64,61.67,61.57,61.67,30100.0
2014-06-06 12:40:00,61.64,61.7,61.58,61.68,50400.0,61.64,61.7,61.58,61.68,50400.0
2014-06-06 12:45:00,61.68,61.71,61.59,61.68,35000.0,61.68,61.71,61.59,61.68,35000.0
2014-06-06 12:50:00,61.67,61.71,61.63,61.65,32200.0,61.67,61.71,61.63,61.65,32200.0
2014-06-06 12:55:00,61.64,61.79,61.63,61.66,71400.0,61.64,61.79,61.63,61.66,71400.0
2014-06-06 13:00:00,61.64,61.66,61.52,61.6,93800.0,61.64,61.66,61.52,61.6,93800.0
2014-06-06 13:05:00,61.63,61.63,61.45,61.46,103600.0,61.63,61.63,61.45,61.46,103600.0
2014-06-06 13:10:00,61.46,61.49,61.34,61.39,207900.0,61.46,61.49,61.34,61.39,207900.0
2014-06-06 13:15:00,61.4,61.48,61.4,61.48,74200.0,61.4,61.48,61.4,61.48,74200.0
2014-06-06 13:20:00,61.49,61.56,61.48,61.54,51100.0,61.49,61.56,61.48,61.54,51100.0
2014-06-06 13:25:00,61.57,61.57,61.43,61.44,96600.0,61.57,61.57,61.43,61.44,96600.0
2014-06-06 13:30:00,61.43,61.47,61.21,61.23,289800.0,61.43,61.47,61.21,61.23,289800.0
2014-06-06 13:35:00,61.25,61.34,61.21,61.32,137900.0,61.25,61.34,61.21,61.32,137900.0
2014-06-06 13:40:00,61.32,61.33,61.21,61.26,119700.0,61.32,61.33,61.21,61.26,119700.0
2014-06-06 13:45:00,61.27,61.36,61.2,61.25,149100.0,61.27,61.36,61.2,61.25,149100.0
2014-06-06 13:50:00,61.25,61.32,61.25,61.29,58800.0,61.25,61.32,61.25,61.29,58800.0
2014-06-06 13:55:00,61.31,61.33,61.26,61.32,49000.0,61.31,61.33,61.26,61.32,49000.0
2014-06-06 14:00:00,61.29,61.31,61.22,61.27,54600.0,61.29,61.31,61.22,61.27,54600.0
2014-06-06 14:05:00,61.27,61.39,61.19,61.39,139300.0,61.27,61.39,61.19,61.39,139300.0
2014-06-06 14:10:00,61.39,61.47,61.38,61.41,122500.0,61.39,61.47,61.38,61.41,122500.0
2014-06-06 14:15:00,61.38,61.4,61.34,61.4,29400.0,61.38,61.4,61.34,61.4,29400.0
2014-06-06 14:20:00,61.38,61.52,61.33,61.52,79100.0,61.38,61.52,61.33,61.52,79100.0
2014-06-06 14:25:00,61.48,61.55,61.48,61.54,78400.0,61.48,61.55,61.48,61.54,78400.0
2014-06-06 14:30:00,61.55,61.55,61.47,61.5,49700.0,61.55,61.55,61.47,61.5,49700.0
2014-06-06 14:35:00,61.51,61.53,61.47,61.51,81900.0,61.51,61.53,61.47,61.51,81900.0
2014-06-06 14:40:00,61.51,61.52,61.46,61.46,29400.0,61.51,61.52,61.46,61.46,29400.0
2014-06-06 14:45:00,61.46,61.52,61.43,61.5,39200.0,61.46,61.52,61.43,61.5,39200.0
2014-06-06 14:50:00,61.5,61.52,61.47,61.49,27300.0,61.5,61.52,61.47,61.49,27300.0
2014-06-06 14:55:00,61.47,61.55,61.47,61.5,68600.0,61.47,61.55,61.47,61.5,68600.0
2014-06-06 15:00:00,61.49,61.55,61.49,61.53,54600.0,61.49,61.55,61.49,61.53,54600.0
2014-06-06 15:05:00,61.51,61.57,61.5,61.55,77700.0,61.51,61.57,61.5,61.55,77700.0
2014-06-06 15:10:00,61.53,61.57,61.51,61.52,67900.0,61.53,61.57,61.51,61.52,67900.0
2014-06-06 15:15:00,61.56,61.59,61.53,61.56,96600.0,61.56,61.59,61.53,61.56,96600.0
2014-06-06 15:20:00,61.56,61.61,61.54,61.54,102200.0,61.56,61.61,61.54,61.54,102200.0
2014-06-06 15:25:00,61.56,61.58,61.51,61.52,77700.0,61.56,61.58,61.51,61.52,77700.0
2014-06-06 15:30:00,61.53,61.53,61.46,61.48,114100.0,61.53,61.53,61.46,61.48,114100.0
2014-06-06 15:35:00,61.46,61.49,61.45,61.47,70000.0,61.46,61.49,61.45,61.47,70000.0
2014-06-06 15:40:00,61.46,61.48,61.4,61.41,154000.0,61.46,61.48,61.4,61.41,154000.0
2014-06-06 15:45:00,61.43,61.47,61.42,61.45,231000.0,61.43,61.47,61.42,61.45,231000.0
2014-06-06 15:50:00,61.47,61.48,61.41,61.42,264600.0,61.47,61.48,61.41,61.42,264600.0
2014-06-06 15:55:00,61.43,61.45,61.38,61.45,480200.0,61.43,61.45,61.38,61.45,480200.0
2014-06-09 09:30:00,61.36,61.52,61.22,61.33,249200.0,61.36,61.52,61.22,61.33,249200.0
2014-06-09 09:35:00,61.34,61.4,60.93,61.0,501900.0,61.34,61.4,60.93,61.0,501900.0
2014-06-09 09:40:00,60.96,61.19,60.93,61.09,317100.0,60.96,61.19,60.93,61.09,317100.0
2014-06-09 09:45:00,61.06,61.11,60.8,60.82,348600.0,61.06,61.11,60.8,60.82,348600.0
2014-06-09 09:50:00,60.82,61.09,60.8,60.94,267400.0,60.82,61.09,60.8,60.94,267400.0
2014-06-09 09:55:00,60.93,60.98,60.8,60.88,226100.0,60.93,60.98,60.8,60.88,226100.0
2014-06-09 10:00:00,60.93,60.96,60.68,60.71,340200.0,60.93,60.96,60.68,60.71,340200.0
2014-06-09 10:05:00,60.7,60.93,60.61,60.82,445900.0,60.7,60.93,60.61,60.82,445900.0
2014-06-09 10:10:00,60.8,60.98,60.71,60.78,184800.0,60.8,60.98,60.71,60.78,184800.0
2014-06-09 10:15:00,60.77,60.86,60.71,60.84,125300.0,60.77,60.86,60.71,60.84,125300.0
2014-06-09 10:20:00,60.85,60.99,60.82,60.87,181300.0,60.85,60.99,60.82,60.87,181300.0
2014-06-09 10:25:00,60.85,60.93,60.73,60.73,145600.0,60.85,60.93,60.73,60.73,145600.0
2014-06-09 10:30:00,60.76,60.81,60.55,60.61,296800.0,60.76,60.81,60.55,60.61,296800.0
2014-06-09 10:35:00,60.61,60.79,60.61,60.73,177100.0,60.61,60.79,60.61,60.73,177100.0
2014-06-09 10:40:00,60.73,60.84,60.66,60.8,234500.0,60.73,60.84,60.66,60.8,234500.0
2014-06-09 10:45:00,60.8,60.94,60.73,60.87,303100.0,60.8,60.94,60.73,60.87,303100.0
2014-06-09 10:50:00,60.87,60.99,60.83,60.93,189700.0,60.87,60.99,60.83,60.93,189700.0
2014-06-09 10:55:00,60.94,61.09,60.9,60.94,166600.0,60.94,61.09,60.9,60.94,166600.0
2014-06-09 11:00:00,60.98,61.04,60.81,60.93,176400.0,60.98,61.04,60.81,60.93,176400.0
2014-06-09 11:05:00,60.94,61.02,60.9,60.98,115500.0,60.94,61.02,60.9,60.98,115500.0
2014-06-09 11:10:00,60.98,61.12,60.98,60.99,102900.0,60.98,61.12,60.98,60.99,102900.0
2014-06-09 11:15:00,61.0,61.05,60.93,61.02,338800.0,61.0,61.05,60.93,61.02,338800.0
2014-06-09 11:20:00,61.05,61.05,60.97,60.99,122500.0,61.05,61.05,60.97,60.99,122500.0
2014-06-09 11:25:00,61.0,61.0,60.87,60.93,74200.0,61.0,61.0,60.87,60.93,74200.0
2014-06-09 11:30:00,60.96,61.02,60.93,60.96,58800.0,60.96,61.02,60.93,60.96,58800.0
2014-06-09 11:35:00,60.95,61.02,60.93,61.02,30800.0,60.95,61.02,60.93,61.02,30800.0
2014-06-09 11:40:00,60.99,61.01,60.87,60.96,134400.0,60.99,61.01,60.87,60.96,134400.0
2014-06-09 11:45:00,60.95,61.0,60.93,60.97,39900.0,60.95,61.0,60.93,60.97,39900.0
2014-06-09 11:50:00,60.98,61.01,60.96,61.01,23800.0,60.98,61.01,60.96,61.01,23800.0
2014-06-09 11:55:00,61.02,61.04,60.9,60.93,64400.0,61.02,61.04,60.9,60.93,64400.0
2014-06-09 12:00:00,60.93,60.98,60.9,60.96,42700.0,60.93,60.98,60.9,60.96,42700.0
2014-06-09 12:05:00,60.96,61.0,60.9,60.96,60900.0,60.96,61.0,60.9,60.96,60900.0
2014-06-09 12:10:00,60.96,61.0,60.94,60.97,38500.0,60.96,61.0,60.94,60.97,38500.0
2014-06-09 12:15:00,60.99,61.0,60.93,60.97,60900.0,60.99,61.0,60.93,60.97,60900.0
2014-06-09 12:20:00,60.96,61.03,60.96,61.03,54600.0,60.96,61.03,60.96,61.03,54600.0
2014-06-09 12:25:00,61.01,61.01,60.93,60.94,40600.0,61.01,61.01,60.93,60.94,40600.0
2014-06-09 12:30:00,60.92,60.94,60.87,60.93,34300.0,60.92,60.94,60.87,60.93,34300.0
2014-06-09 12:35:00,60.94,60.95,60.88,60.89,27300.0,60.94,60.95,60.88,60.89,27300.0
2014-06-09 12:40:00,60.89,60.95,60.88,60.91,86800.0,60.89,60.95,60.88,60.91,86800.0
2014-06-09 12:45:00,60.94,60.95,60.92,60.94,47600.0,60.94,60.95,60.92,60.94,47600.0
2014-06-09 12:50:00,60.93,60.95,60.92,60.92,28000.0,60.93,60.95,60.92,60.92,28000.0
2014-06-09 12:55:00,60.92,60.93,60.84,60.84,96600.0,60.92,60.93,60.84,60.84,96600.0
2014-06-09 13:00:00,60.85,60.93,60.85,60.92,16100.0,60.85,60.93,60.85,60.92,16100.0
2014-06-09 13:05:00,60.89,60.89,60.82,60.82,72100.0,60.89,60.89,60.82,60.82,72100.0
2014-06-09 13:10:00,60.82,60.89,60.81,60.87,35700.0,60.82,60.89,60.81,60.87,35700.0
2014-06-09 13:15:00,60.86,60.86,60.82,60.82,21700.0,60.86,60.86,60.82,60.82,21700.0
2014-06-09 13:20:00,60.84,60.84,60.71,60.71,116900.0,60.84,60.84,60.71,60.71,116900.0
2014-06-09 13:25:00,60.72,60.73,60.51,60.53,170100.0,60.72,60.73,60.51,60.53,170100.0
2014-06-09 13:30:00,60.54,60.58,60.36,60.4,222600.0,60.54,60.58,60.36,60.4,222600.0
2014-06-09 13:35:00,60.37,60.47,60.33,60.42,230300.0,60.37,60.47,60.33,60.42,230300.0
2014-06-09 13:40:00,60.42,60.46,60.26,60.28,210700.0,60.42,60.46,60.26,60.28,210700.0
2014-06-09 13:45:00,60.28,60.37,60.22,60.3,165900.0,60.28,60.37,60.22,60.3,165900.0
2014-06-09 13:50:00,60.27,60.36,60.27,60.3,80500.0,60.27,60.36,60.27,60.3,80500.0
2014-06-09 13:55:00,60.3,60.38,60.14,60.21,189700.0,60.3,60.38,60.14,60.21,189700.0
2014-06-09 14:00:00,60.19,60.29,60.18,60.19,104300.0,60.19,60.29,60.18,60.19,104300.0
2014-06-09 14:05:00,60.18,60.3,60.17,60.17,124600.0,60.18,60.3,60.17,60.17,124600.0
2014-06-09 14:10:00,60.17,60.2,60.02,60.02,248500.0,60.17,60.2,60.02,60.02,248500.0
2014-06-09 14:15:00,60.02,60.11,60.02,60.04,154000.0,60.02,60.11,60.02,60.04,154000.0
2014-06-09 14:20:00,60.05,60.17,60.05,60.05,179900.0,60.05,60.17,60.05,60.05,179900.0
2014-06-09 14:25:00,60.06,60.15,60.02,60.03,79800.0,60.06,60.15,60.02,60.03,79800.0
2014-06-09 14:30:00,60.04,60.14,60.01,60.06,86800.0,60.04,60.14,60.01,60.06,86800.0
2014-06-09 14:35:00,60.06,60.32,60.06,60.3,149800.0,60.06,60.32,60.06,60.3,149800.0
2014-06-09 14:40:00,60.29,60.41,60.26,60.37,164500.0,60.29,60.41,60.26,60.37,164500.0
2014-06-09 14:45:00,60.37,60.41,60.26,60.36,144200.0,60.37,60.41,60.26,60.36,144200.0
2014-06-09 14:50:00,60.39,60.49,60.39,60.42,227500.0,60.39,60.49,60.39,60.42,227500.0
2014-06-09 14:55:00,60.44,60.53,60.44,60.46,165900.0,60.44,60.53,60.44,60.46,165900.0
2014-06-09 15:00:00,60.46,60.49,60.39,60.48,71400.0,60.46,60.49,60.39,60.48,71400.0
2014-06-09 15:05:00,60.46,60.56,60.46,60.48,142800.0,60.46,60.56,60.46,60.48,142800.0
2014-06-09 15:10:00,60.5,60.61,60.5,60.54,137900.0,60.5,60.61,60.5,60.54,137900.0
2014-06-09 15:15:00,60.56,60.61,60.54,60.55,128800.0,60.56,60.61,60.54,60.55,128800.0
2014-06-09 15:20:00,60.54,60.57,60.44,60.45,114800.0,60.54,60.57,60.44,60.45,114800.0
2014-06-09 15:25:00,60.46,60.57,60.39,60.52,98700.0,60.46,60.57,60.39,60.52,98700.0
2014-06-09 15:30:00,60.51,60.51,60.43,60.44,49700.0,60.51,60.51,60.43,60.44,49700.0
2014-06-09 15:35:00,60.44,60.44,60.37,60.37,104300.0,60.44,60.44,60.37,60.37,104300.0
2014-06-09 15:40:00,60.38,60.38,60.33,60.34,173600.0,60.38,60.38,60.33,60.34,173600.0
2014-06-09 15:45:00,60.37,60.43,60.33,60.43,157500.0,60.37,60.43,60.33,60.43,157500.0
2014-06-09 15:50:00,60.43,60.52,60.43,60.48,375200.0,60.43,60.52,60.43,60.48,375200.0
2014-06-09 15:55:00,60.49,60.49,60.39,60.43,345100.0,60.49,60.49,60.39,60.43,345100.0
2014-06-10 09:30:00,60.79,61.19,60.72,61.11,1073100.0,60.79,61.19,60.72,61.11,1073100.0
2014-06-10 09:35:00,61.13,61.85,61.1,61.64,1362200.0,61.13,61.85,61.1,61.64,1362200.0
2014-06-10 09:40:00,61.65,61.86,61.48,61.65,963900.0,61.65,61.86,61.48,61.65,963900.0
2014-06-10 09:45:00,61.71,61.9,61.64,61.84,1022000.0,61.71,61.9,61.64,61.84,1022000.0
2014-06-10 09:50:00,61.85,61.99,61.58,61.89,707000.0,61.85,61.99,61.58,61.89,707000.0
2014-06-10 09:55:00,61.89,62.0,61.65,61.81,334600.0,61.89,62.0,61.65,61.81,334600.0
2014-06-10 10:00:00,61.78,61.85,61.51,61.57,420000.0,61.78,61.85,61.51,61.57,420000.0
2014-06-10 10:05:00,61.57,61.73,61.38,61.45,485800.0,61.57,61.73,61.38,61.45,485800.0
2014-06-10 10:10:00,61.41,61.71,61.41,61.69,233100.0,61.41,61.71,61.41,61.69,233100.0
2014-06-10 10:15:00,61.68,61.86,61.63,61.64,348600.0,61.68,61.86,61.63,61.64,348600.0
2014-06-10 10:20:00,61.66,62.07,61.66,61.97,510300.0,61.66,62.07,61.66,61.97,510300.0
2014-06-10 10:25:00,62.01,62.15,61.95,62.03,789600.0,62.01,62.15,61.95,62.03,789600.0
2014-06-10 10:30:00,62.06,62.29,62.03,62.14,595700.0,62.06,62.29,62.03,62.14,595700.0
2014-06-10 10:35:00,62.14,62.14,61.97,62.07,252000.0,62.14,62.14,61.97,62.07,252000.0
2014-06-10 10:40:00,62.07,62.1,61.99,62.06,115500.0,62.07,62.1,61.99,62.06,115500.0
2014-06-10 10:45:00,62.06,62.2,62.02,62.14,266000.0,62.06,62.2,62.02,62.14,266000.0
2014-06-10 10:50:00,62.14,62.17,62.08,62.09,160300.0,62.14,62.17,62.08,62.09,160300.0
2014-06-10 10:55:00,62.09,62.15,61.99,62.02,124600.0,62.09,62.15,61.99,62.02,124600.0
2014-06-10 11:00:00,62.04,62.11,62.02,62.02,81200.0,62.04,62.11,62.02,62.02,81200.0
2014-06-10 11:05:00,62.03,62.11,62.02,62.07,126700.0,62.03,62.11,62.02,62.07,126700.0
2014-06-10 11:10:00,62.06,62.09,61.98,62.01,158200.0,62.06,62.09,61.98,62.01,158200.0
2014-06-10 11:15:00,62.03,62.07,61.97,61.97,191800.0,62.03,62.07,61.97,61.97,191800.0
2014-06-10 11:20:00,61.97,61.97,61.83,61.83,194600.0,61.97,61.97,61.83,61.83,194600.0
2014-06-10 11:25:00,61.83,62.01,61.83,61.96,88200.0,61.83,62.01,61.83,61.96,88200.0
2014-06-10 11:30:00,61.99,62.14,61.92,62.12,108500.0,61.99,62.14,61.92,62.12,108500.0
2014-06-10 11:35:00,62.12,62.14,62.03,62.06,99400.0,62.12,62.14,62.03,62.06,99400.0
2014-06-10 11:40:00,62.12,62.14,62.04,62.1,128100.0,62.12,62.14,62.04,62.1,128100.0
2014-06-10 11:45:00,62.1,62.13,62.02,62.13,93100.0,62.1,62.13,62.02,62.13,93100.0
2014-06-10 11:50:00,62.08,62.11,61.94,61.94,100800.0,62.08,62.11,61.94,61.94,100800.0
2014-06-10 11:55:00,61.96,62.03,61.89,61.99,86100.0,61.96,62.03,61.89,61.99,86100.0
2014-06-10 12:00:00,61.96,61.96,61.87,61.87,95900.0,61.96,61.96,61.87,61.87,95900.0
2014-06-10 12:05:00,61.92,61.93,61.82,61.86,102200.0,61.92,61.93,61.82,61.86,102200.0
2014-06-10 12:10:00,61.88,61.89,61.8,61.81,98000.0,61.88,61.89,61.8,61.81,98000.0
2014-06-10 12:15:00,61.81,61.87,61.73,61.81,135800.0,61.81,61.87,61.73,61.81,135800.0
2014-06-10 12:20:00,61.84,61.88,61.81,61.82,57400.0,61.84,61.88,61.81,61.82,57400.0
2014-06-10 12:25:00,61.83,61.83,61.74,61.74,86800.0,61.83,61.83,61.74,61.74,86800.0
2014-06-10 12:30:00,61.74,61.74,61.69,61.71,173600.0,61.74,61.74,61.69,61.71,173600.0
2014-06-10 12:35:00,61.69,61.73,61.65,61.67,142800.0,61.69,61.73,61.65,61.67,142800.0
2014-06-10 12:40:00,61.64,61.65,61.52,61.6,207900.0,61.64,61.65,61.52,61.6,207900.0
2014-06-10 12:45:00,61.58,61.63,61.57,61.58,126700.0,61.58,61.63,61.57,61.58,126700.0
2014-06-10 12:50:00,61.57,61.63,61.54,61.61,192500.0,61.57,61.63,61.54,61.61,192500.0
2014-06-10 12:55:00,61.62,61.67,61.6,61.64,260400.0,61.62,61.67,61.6,61.64,260400.0
2014-06-10 13:00:00,61.64,61.64,61.6,61.62,141400.0,61.64,61.64,61.6,61.62,141400.0
2014-06-10 13:05:00,61.62,61.76,61.58,61.74,163800.0,61.62,61.76,61.58,61.74,163800.0
2014-06-10 13:10:00,61.75,61.75,61.62,61.64,71400.0,61.75,61.75,61.62,61.64,71400.0
2014-06-10 13:15:00,61.63,61.66,61.53,61.65,100100.0,61.63,61.66,61.53,61.65,100100.0
2014-06-10 13:20:00,61.64,61.64,61.49,61.5,98700.0,61.64,61.64,61.49,61.5,98700.0
2014-06-10 13:25:00,61.51,61.51,61.39,61.46,303800.0,61.51,61.51,61.39,61.46,303800.0
2014-06-10 13:30:00,61.47,61.51,61.43,61.47,78400.0,61.47,61.51,61.43,61.47,78400.0
2014-06-10 13:35:00,61.46,61.51,61.39,61.43,103600.0,61.46,61.51,61.39,61.43,103600.0
2014-06-10 13:40:00,61.43,61.46,61.37,61.42,81900.0,61.43,61.46,61.37,61.42,81900.0
2014-06-10 13:45:00,61.42,61.52,61.42,61.5,107800.0,61.42,61.52,61.42,61.5,107800.0
2014-06-10 13:50:00,61.5,61.51,61.45,61.47,60900.0,61.5,61.51,61.45,61.47,60900.0
2014-06-10 13:55:00,61.46,61.51,61.44,61.45,54600.0,61.46,61.51,61.44,61.45,54600.0
2014-06-10 14:00:00,61.46,61.6,61.46,61.6,64400.0,61.46,61.6,61.46,61.6,64400.0
2014-06-10 14:05:00,61.6,61.62,61.54,61.61,78400.0,61.6,61.62,61.54,61.61,78400.0
2014-06-10 14:10:00,61.61,61.62,61.5,61.5,54600.0,61.61,61.62,61.5,61.5,54600.0
2014-06-10 14:15:00,61.51,61.59,61.47,61.59,65800.0,61.51,61.59,61.47,61.59,65800.0
2014-06-10 14:20:00,61.59,61.63,61.52,61.57,88900.0,61.59,61.63,61.52,61.57,88900.0
2014-06-10 14:25:00,61.57,61.61,61.55,61.59,95900.0,61.57,61.61,61.55,61.59,95900.0
2014-06-10 14:30:00,61.59,61.59,61.47,61.53,64400.0,61.59,61.59,61.47,61.53,64400.0
2014-06-10 14:35:00,61.53,61.55,61.45,61.46,64400.0,61.53,61.55,61.45,61.46,64400.0
2014-06-10 14:40:00,61.47,61.47,61.21,61.23,343000.0,61.47,61.47,61.21,61.23,343000.0
2014-06-10 14:45:00,61.23,61.32,61.14,61.2,302400.0,61.23,61.32,61.14,61.2,302400.0
2014-06-10 14:50:00,61.18,61.3,61.18,61.24,55300.0,61.18,61.3,61.18,61.24,55300.0
2014-06-10 14:55:00,61.24,61.27,61.16,61.22,73500.0,61.24,61.27,61.16,61.22,73500.0
2014-06-10 15:00:00,61.2,61.27,61.2,61.22,108500.0,61.2,61.27,61.2,61.22,108500.0
2014-06-10 15:05:00,61.22,61.24,61.1,61.1,113400.0,61.22,61.24,61.1,61.1,113400.0
2014-06-10 15:10:00,61.12,61.12,61.01,61.02,246400.0,61.12,61.12,61.01,61.02,246400.0
2014-06-10 15:15:00,61.02,61.14,61.02,61.08,217000.0,61.02,61.14,61.02,61.08,217000.0
2014-06-10 15:20:00,61.1,61.11,60.96,61.0,303100.0,61.1,61.11,60.96,61.0,303100.0
2014-06-10 15:25:00,61.01,61.02,60.96,60.99,126000.0,61.01,61.02,60.96,60.99,126000.0
2014-06-10 15:30:00,60.96,61.09,60.92,61.05,375900.0,60.96,61.09,60.92,61.05,375900.0
2014-06-10 15:35:00,61.08,61.21,61.05,61.17,329700.0,61.08,61.21,61.05,61.17,329700.0
2014-06-10 15:40:00,61.17,61.18,61.1,61.15,248500.0,61.17,61.18,61.1,61.15,248500.0
2014-06-10 15:45:00,61.16,61.21,61.15,61.16,136500.0,61.16,61.21,61.15,61.16,136500.0
2014-06-10 15:50:00,61.18,61.19,61.16,61.17,259000.0,61.18,61.19,61.16,61.17,259000.0
2014-06-10 15:55:00,61.17,61.24,61.16,61.18,462700.0,61.17,61.24,61.16,61.18,462700.0
2014-06-11 09:30:00,60.75,61.0,60.71,60.94,397600.0,60.75,61.0,60.71,60.94,397600.0
2014-06-11 09:35:00,61.01,61.34,60.9,61.26,487900.0,61.01,61.34,60.9,61.26,487900.0
2014-06-11 09:40:00,61.28,61.64,61.24,61.56,570500.0,61.28,61.64,61.24,61.56,570500.0
2014-06-11 09:45:00,61.59,61.8,61.57,61.66,533400.0,61.59,61.8,61.57,61.66,533400.0
2014-06-11 09:50:00,61.66,61.67,61.3,61.32,357000.0,61.66,61.67,61.3,61.32,357000.0
2014-06-11 09:55:00,61.35,61.47,61.17,61.44,269500.0,61.35,61.47,61.17,61.44,269500.0
2014-06-11 10:00:00,61.47,61.54,61.32,61.54,156100.0,61.47,61.54,61.32,61.54,156100.0
2014-06-11 10:05:00,61.54,61.58,61.3,61.3,109900.0,61.54,61.58,61.3,61.3,109900.0
2014-06-11 10:10:00,61.29,61.47,61.29,61.4,139300.0,61.29,61.47,61.29,61.4,139300.0
2014-06-11 10:15:00,61.4,61.46,61.25,61.39,158900.0,61.4,61.46,61.25,61.39,158900.0
2014-06-11 10:20:00,61.4,61.54,61.33,61.37,147700.0,61.4,61.54,61.33,61.37,147700.0
2014-06-11 10:25:00,61.35,61.35,61.15,61.15,217700.0,61.35,61.35,61.15,61.15,217700.0
2014-06-11 10:30:00,61.18,61.21,61.02,61.08,212800.0,61.18,61.21,61.02,61.08,212800.0
2014-06-11 10:35:00,61.07,61.17,61.05,61.17,137900.0,61.07,61.17,61.05,61.17,137900.0
2014-06-11 10:40:00,61.17,61.28,61.1,61.19,126700.0,61.17,61.28,61.1,61.19,126700.0
2014-06-11 10:45:00,61.2,61.21,61.02,61.02,116200.0,61.2,61.21,61.02,61.02,116200.0
2014-06-11 10:50:00,61.03,61.11,60.86,61.07,208600.0,61.03,61.11,60.86,61.07,208600.0
2014-06-11 10:55:00,61.06,61.19,61.03,61.03,115500.0,61.06,61.19,61.03,61.03,115500.0
2014-06-11 11:00:00,61.03,61.34,61.03,61.34,121800.0,61.03,61.34,61.03,61.34,121800.0
2014-06-11 11:05:00,61.34,61.35,61.12,61.14,121100.0,61.34,61.35,61.12,61.14,121100.0
2014-06-11 11:10:00,61.14,61.28,61.14,61.2,100800.0,61.14,61.28,61.14,61.2,100800.0
2014-06-11 11:15:00,61.16,61.23,61.06,61.11,105700.0,61.16,61.23,61.06,61.11,105700.0
2014-06-11 11:20:00,61.11,61.39,61.11,61.37,100100.0,61.11,61.39,61.11,61.37,100100.0
2014-06-11 11:25:00,61.38,61.51,61.35,61.42,147700.0,61.38,61.51,61.35,61.42,147700.0
2014-06-11 11:30:00,61.43,61.57,61.42,61.51,105700.0,61.43,61.57,61.42,61.51,105700.0
2014-06-11 11:35:00,61.51,61.63,61.48,61.62,145600.0,61.51,61.63,61.48,61.62,145600.0
2014-06-11 11:40:00,61.62,61.68,61.52,61.53,156800.0,61.62,61.68,61.52,61.53,156800.0
2014-06-11 11:45:00,61.53,61.57,61.5,61.5,121800.0,61.53,61.57,61.5,61.5,121800.0
2014-06-11 11:50:00,61.49,61.69,61.49,61.68,160300.0,61.49,61.69,61.49,61.68,160300.0
2014-06-11 11:55:00,61.68,61.7,61.57,61.6,183400.0,61.68,61.7,61.57,61.6,183400.0
2014-06-11 12:00:00,61.58,61.59,61.53,61.54,100100.0,61.58,61.59,61.53,61.54,100100.0
2014-06-11 12:05:00,61.52,61.56,61.47,61.47,38500.0,61.52,61.56,61.47,61.47,38500.0
2014-06-11 12:10:00,61.49,61.51,61.43,61.48,121800.0,61.49,61.51,61.43,61.48,121800.0
2014-06-11 12:15:00,61.48,61.54,61.43,61.51,63000.0,61.48,61.54,61.43,61.51,63000.0
2014-06-11 12:20:00,61.54,61.54,61.46,61.48,36400.0,61.54,61.54,61.46,61.48,36400.0
2014-06-11 12:25:00,61.48,61.56,61.47,61.54,49700.0,61.48,61.56,61.47,61.54,49700.0
2014-06-11 12:30:00,61.55,61.63,61.54,61.62,53200.0,61.55,61.63,61.54,61.62,53200.0
2014-06-11 12:35:00,61.6,61.63,61.53,61.54,109900.0,61.6,61.63,61.53,61.54,109900.0
2014-06-11 12:40:00,61.53,61.59,61.51,61.57,37100.0,61.53,61.59,61.51,61.57,37100.0
2014-06-11 12:45:00,61.58,61.6,61.53,61.54,49700.0,61.58,61.6,61.53,61.54,49700.0
2014-06-11 12:50:00,61.54,61.55,61.43,61.45,78400.0,61.54,61.55,61.43,61.45,78400.0
2014-06-11 12:55:00,61.44,61.5,61.38,61.45,91000.0,61.44,61.5,61.38,61.45,91000.0
2014-06-11 13:00:00,61.48,61.5,61.32,61.37,65800.0,61.48,61.5,61.32,61.37,65800.0
2014-06-11 13:05:00,61.4,61.4,61.3,61.34,42700.0,61.4,61.4,61.3,61.34,42700.0
2014-06-11 13:10:00,61.34,61.35,61.23,61.23,95200.0,61.34,61.35,61.23,61.23,95200.0
2014-06-11 13:15:00,61.23,61.32,61.23,61.32,67900.0,61.23,61.32,61.23,61.32,67900.0
2014-06-11 13:20:00,61.33,61.34,61.24,61.24,99400.0,61.33,61.34,61.24,61.24,99400.0
2014-06-11 13:25:00,61.24,61.3,61.18,61.23,136500.0,61.24,61.3,61.18,61.23,136500.0
2014-06-11 13:30:00,61.24,61.24,61.16,61.18,184100.0,61.24,61.24,61.16,61.18,184100.0
2014-06-11 13:35:00,61.21,61.21,61.12,61.13,94500.0,61.21,61.21,61.12,61.13,94500.0
2014-06-11 13:40:00,61.13,61.25,61.13,61.24,81900.0,61.13,61.25,61.13,61.24,81900.0
2014-06-11 13:45:00,61.24,61.3,61.16,61.16,78400.0,61.24,61.3,61.16,61.16,78400.0
2014-06-11 13:50:00,61.17,61.22,61.15,61.18,49700.0,61.17,61.22,61.15,61.18,49700.0
2014-06-11 13:55:00,61.18,61.21,61.11,61.11,62300.0,61.18,61.21,61.11,61.11,62300.0
2014-06-11 14:00:00,61.14,61.16,61.06,61.06,80500.0,61.14,61.16,61.06,61.06,80500.0
2014-06-11 14:05:00,61.07,61.08,60.92,60.97,210700.0,61.07,61.08,60.92,60.97,210700.0
2014-06-11 14:10:00,60.96,61.06,60.9,60.96,129500.0,60.96,61.06,60.9,60.96,129500.0
2014-06-11 14:15:00,61.01,61.14,60.97,61.14,154700.0,61.01,61.14,60.97,61.14,154700.0
2014-06-11 14:20:00,61.11,61.13,60.96,61.01,113400.0,61.11,61.13,60.96,61.01,113400.0
2014-06-11 14:25:00,61.0,61.15,60.98,61.09,76300.0,61.0,61.15,60.98,61.09,76300.0
2014-06-11 14:30:00,61.08,61.21,61.07,61.14,70700.0,61.08,61.21,61.07,61.14,70700.0
2014-06-11 14:35:00,61.17,61.18,61.13,61.17,29400.0,61.17,61.18,61.13,61.17,29400.0
2014-06-11 14:40:00,61.16,61.16,61.07,61.13,18900.0,61.16,61.16,61.07,61.13,18900.0
2014-06-11 14:45:00,61.16,61.33,61.16,61.27,130200.0,61.16,61.33,61.16,61.27,130200.0
2014-06-11 14:50:00,61.25,61.33,61.23,61.33,71400.0,61.25,61.33,61.23,61.33,71400.0
2014-06-11 14:55:00,61.33,61.39,61.24,61.39,88900.0,61.33,61.39,61.24,61.39,88900.0
2014-06-11 15:00:00,61.4,61.43,61.34,61.36,95200.0,61.4,61.43,61.34,61.36,95200.0
2014-06-11 15:05:00,61.39,61.42,61.36,61.37,46200.0,61.39,61.42,61.36,61.37,46200.0
2014-06-11 15:10:00,61.39,61.39,61.3,61.32,68600.0,61.39,61.39,61.3,61.32,68600.0
2014-06-11 15:15:00,61.35,61.38,61.32,61.37,16800.0,61.35,61.38,61.32,61.37,16800.0
2014-06-11 15:20:00,61.34,61.37,61.31,61.36,18900.0,61.34,61.37,61.31,61.36,18900.0
2014-06-11 15:25:00,61.36,61.47,61.36,61.44,198800.0,61.36,61.47,61.36,61.44,198800.0
2014-06-11 15:30:00,61.47,61.5,61.41,61.45,270900.0,61.47,61.5,61.41,61.45,270900.0
2014-06-11 15:35:00,61.44,61.52,61.43,61.51,95200.0,61.44,61.52,61.43,61.51,95200.0
2014-06-11 15:40:00,61.51,61.61,61.42,61.46,343700.0,61.51,61.61,61.42,61.46,343700.0
2014-06-11 15:45:00,61.48,61.55,61.45,61.45,147000.0,61.48,61.55,61.45,61.45,147000.0
2014-06-11 15:50:00,61.44,61.55,61.44,61.48,222600.0,61.44,61.55,61.44,61.48,222600.0
2014-06-11 15:55:00,61.45,61.47,61.39,61.43,457100.0,61.45,61.47,61.39,61.43,457100.0
2014-06-12 09:30:00,61.3,61.34,60.88,61.01,485100.0,61.3,61.34,60.88,61.01,485100.0
2014-06-12 09:35:00,61.01,61.09,60.89,61.03,440300.0,61.01,61.09,60.89,61.03,440300.0
2014-06-12 09:40:00,61.07,61.24,60.93,61.14,220500.0,61.07,61.24,60.93,61.14,220500.0
2014-06-12 09:45:00,61.12,61.27,61.05,61.06,221200.0,61.12,61.27,61.05,61.06,221200.0
2014-06-12 09:50:00,61.07,61.29,60.98,61.18,216300.0,61.07,61.29,60.98,61.18,216300.0
2014-06-12 09:55:00,61.23,61.25,60.75,60.89,513800.0,61.23,61.25,60.75,60.89,513800.0
2014-06-12 10:00:00,60.87,60.92,60.79,60.87,301700.0,60.87,60.92,60.79,60.87,301700.0
2014-06-12 10:05:00,60.89,61.25,60.89,61.2,179900.0,60.89,61.25,60.89,61.2,179900.0
2014-06-12 10:10:00,61.18,61.29,61.08,61.14,289800.0,61.18,61.29,61.08,61.14,289800.0
2014-06-12 10:15:00,61.14,61.14,60.95,61.08,170800.0,61.14,61.14,60.95,61.08,170800.0
2014-06-12 10:20:00,61.05,61.3,61.05,61.2,130900.0,61.05,61.3,61.05,61.2,130900.0
2014-06-12 10:25:00,61.23,61.24,60.94,60.95,170100.0,61.23,61.24,60.94,60.95,170100.0
2014-06-12 10:30:00,60.94,61.01,60.89,60.98,162400.0,60.94,61.01,60.89,60.98,162400.0
2014-06-12 10:35:00,60.98,61.06,60.86,60.97,183400.0,60.98,61.06,60.86,60.97,183400.0
2014-06-12 10:40:00,60.95,60.95,60.75,60.89,199500.0,60.95,60.95,60.75,60.89,199500.0
2014-06-12 10:45:00,60.89,61.09,60.88,60.96,228200.0,60.89,61.09,60.88,60.96,228200.0
2014-06-12 10:50:00,60.96,61.11,60.93,61.11,127400.0,60.96,61.11,60.93,61.11,127400.0
2014-06-12 10:55:00,61.12,61.27,61.1,61.11,160300.0,61.12,61.27,61.1,61.11,160300.0
2014-06-12 11:00:00,61.1,61.16,61.01,61.13,139300.0,61.1,61.16,61.01,61.13,139300.0
2014-06-12 11:05:00,61.15,61.25,61.14,61.25,87500.0,61.15,61.25,61.14,61.25,87500.0
2014-06-12 11:10:00,61.25,61.46,61.21,61.38,333900.0,61.25,61.46,61.21,61.38,333900.0
2014-06-12 11:15:00,61.37,61.39,61.28,61.34,95200.0,61.37,61.39,61.28,61.34,95200.0
2014-06-12 11:20:00,61.32,61.32,61.16,61.24,66500.0,61.32,61.32,61.16,61.24,66500.0
2014-06-12 11:25:00,61.23,61.38,61.19,61.29,66500.0,61.23,61.38,61.19,61.29,66500.0
2014-06-12 11:30:00,61.29,61.39,61.29,61.31,84700.0,61.29,61.39,61.29,61.31,84700.0
2014-06-12 11:35:00,61.31,61.33,61.26,61.33,35700.0,61.31,61.33,61.26,61.33,35700.0
2014-06-12 11:40:00,61.34,61.34,61.27,61.28,56700.0,61.34,61.34,61.27,61.28,56700.0
2014-06-12 11:45:00,61.3,61.33,61.24,61.24,42700.0,61.3,61.33,61.24,61.24,42700.0
2014-06-12 11:50:00,61.23,61.23,61.11,61.2,70000.0,61.23,61.23,61.11,61.2,70000.0
2014-06-12 11:55:00,61.14,61.16,61.09,61.1,42000.0,61.14,61.16,61.09,61.1,42000.0
2014-06-12 12:00:00,61.09,61.14,61.04,61.11,62300.0,61.09,61.14,61.04,61.11,62300.0
2014-06-12 12:05:00,61.1,61.14,61.08,61.14,25900.0,61.1,61.14,61.08,61.14,25900.0
2014-06-12 12:10:00,61.15,61.15,61.03,61.11,70000.0,61.15,61.15,61.03,61.11,70000.0
2014-06-12 12:15:00,61.11,61.13,60.96,60.96,106400.0,61.11,61.13,60.96,60.96,106400.0
2014-06-12 12:20:00,60.96,61.05,60.93,61.05,51100.0,60.96,61.05,60.93,61.05,51100.0
2014-06-12 12:25:00,61.03,61.07,61.0,61.0,128100.0,61.03,61.07,61.0,61.0,128100.0
2014-06-12 12:30:00,61.0,61.0,60.94,60.94,39900.0,61.0,61.0,60.94,60.94,39900.0
2014-06-12 12:35:00,60.92,61.0,60.92,60.96,49700.0,60.92,61.0,60.92,60.96,49700.0
2014-06-12 12:40:00,60.98,60.98,60.86,60.86,119700.0,60.98,60.98,60.86,60.86,119700.0
2014-06-12 12:45:00,60.88,60.88,60.79,60.79,149800.0,60.88,60.88,60.79,60.79,149800.0
2014-06-12 12:50:00,60.8,60.81,60.62,60.67,235900.0,60.8,60.81,60.62,60.67,235900.0
2014-06-12 12:55:00,60.67,60.91,60.61,60.91,175000.0,60.67,60.91,60.61,60.91,175000.0
2014-06-12 13:00:00,60.91,60.91,60.71,60.81,124600.0,60.91,60.91,60.71,60.81,124600.0
2014-06-12 13:05:00,60.81,60.86,60.65,60.82,64400.0,60.81,60.86,60.65,60.82,64400.0
2014-06-12 13:10:00,60.85,60.88,60.67,60.68,102200.0,60.85,60.88,60.67,60.68,102200.0
2014-06-12 13:15:00,60.7,60.81,60.61,60.61,65100.0,60.7,60.81,60.61,60.61,65100.0
2014-06-12 13:20:00,60.62,60.64,60.5,60.5,188300.0,60.62,60.64,60.5,60.5,188300.0
2014-06-12 13:25:00,60.48,60.6,60.45,60.55,191800.0,60.48,60.6,60.45,60.55,191800.0
2014-06-12 13:30:00,60.52,60.55,60.43,60.43,152600.0,60.52,60.55,60.43,60.43,152600.0
2014-06-12 13:35:00,60.43,60.46,60.26,60.27,345800.0,60.43,60.46,60.26,60.27,345800.0
2014-06-12 13:40:00,60.31,60.43,60.21,60.3,304500.0,60.31,60.43,60.21,60.3,304500.0
2014-06-12 13:45:00,60.3,60.31,60.19,60.26,170800.0,60.3,60.31,60.19,60.26,170800.0
2014-06-12 13:50:00,60.25,60.25,60.07,60.13,275800.0,60.25,60.25,60.07,60.13,275800.0
2014-06-12 13:55:00,60.08,60.29,60.07,60.22,207900.0,60.08,60.29,60.07,60.22,207900.0
2014-06-12 14:00:00,60.28,60.4,60.22,60.36,162400.0,60.28,60.4,60.22,60.36,162400.0
2014-06-12 14:05:00,60.39,60.39,60.23,60.24,143500.0,60.39,60.39,60.23,60.24,143500.0
2014-06-12 14:10:00,60.24,60.41,60.24,60.37,95200.0,60.24,60.41,60.24,60.37,95200.0
2014-06-12 14:15:00,60.39,60.51,60.36,60.39,119700.0,60.39,60.51,60.36,60.39,119700.0
2014-06-12 14:20:00,60.41,60.44,60.29,60.34,51100.0,60.41,60.44,60.29,60.34,51100.0
2014-06-12 14:25:00,60.28,60.38,60.26,60.31,69300.0,60.28,60.38,60.26,60.31,69300.0
2014-06-12 14:30:00,60.35,60.37,60.24,60.32,105000.0,60.35,60.37,60.24,60.32,105000.0
2014-06-12 14:35:00,60.33,60.33,60.16,60.25,110600.0,60.33,60.33,60.16,60.25,110600.0
2014-06-12 14:40:00,60.21,60.39,60.21,60.39,161700.0,60.21,60.39,60.21,60.39,161700.0
2014-06-12 14:45:00,60.36,60.44,60.33,60.41,78400.0,60.36,60.44,60.33,60.41,78400.0
2014-06-12 14:50:00,60.4,60.42,60.29,60.39,109900.0,60.4,60.42,60.29,60.39,109900.0
2014-06-12 14:55:00,60.36,60.39,60.29,60.29,64400.0,60.36,60.39,60.29,60.29,64400.0
2014-06-12 15:00:00,60.27,60.34,60.21,60.31,80500.0,60.27,60.34,60.21,60.31,80500.0
2014-06-12 15:05:00,60.31,60.36,60.26,60.3,49000.0,60.31,60.36,60.26,60.3,49000.0
2014-06-12 15:10:00,60.26,60.33,60.14,60.28,119700.0,60.26,60.33,60.14,60.28,119700.0
2014-06-12 15:15:00,60.27,60.38,60.22,60.34,88200.0,60.27,60.38,60.22,60.34,88200.0
2014-06-12 15:20:00,60.36,60.41,60.32,60.4,131600.0,60.36,60.41,60.32,60.4,131600.0
2014-06-12 15:25:00,60.4,60.4,60.21,60.28,156800.0,60.4,60.4,60.21,60.28,156800.0
2014-06-12 15:30:00,60.28,60.3,60.22,60.26,40600.0,60.28,60.3,60.22,60.26,40600.0
2014-06-12 15:35:00,60.28,60.28,60.12,60.13,221900.0,60.28,60.28,60.12,60.13,221900.0
2014-06-12 15:40:00,60.13,60.31,60.1,60.3,197400.0,60.13,60.31,60.1,60.3,197400.0
2014-06-12 15:45:00,60.25,60.37,60.24,60.32,207900.0,60.25,60.37,60.24,60.32,207900.0
2014-06-12 15:50:00,60.32,60.38,60.3,60.38,151200.0,60.32,60.38,60.3,60.38,151200.0
2014-06-12 15:55:00,60.39,60.4,60.32,60.36,409500.0,60.39,60.4,60.32,60.36,409500.0
2014-06-13 09:30:00,60.48,60.89,60.18,60.72,552300.0,60.48,60.89,60.18,60.72,552300.0
2014-06-13 09:35:00,60.66,60.79,60.25,60.25,191800.0,60.66,60.79,60.25,60.25,191800.0
2014-06-13 09:40:00,60.26,60.49,60.14,60.36,336700.0,60.26,60.49,60.14,60.36,336700.0
2014-06-13 09:45:00,60.31,60.45,60.19,60.31,229600.0,60.31,60.45,60.19,60.31,229600.0
2014-06-13 09:50:00,60.29,60.34,60.02,60.2,275800.0,60.29,60.34,60.02,60.2,275800.0
2014-06-13 09:55:00,60.15,60.15,59.75,59.9,536900.0,60.15,60.15,59.75,59.9,536900.0
2014-06-13 10:00:00,59.88,59.99,59.71,59.72,382200.0,59.88,59.99,59.71,59.72,382200.0
2014-06-13 10:05:00,59.72,59.82,59.64,59.71,295400.0,59.72,59.82,59.64,59.71,295400.0
2014-06-13 10:10:00,59.71,59.9,59.6,59.79,449400.0,59.71,59.9,59.6,59.79,449400.0
2014-06-13 10:15:00,59.79,60.24,59.77,60.14,382200.0,59.79,60.24,59.77,60.14,382200.0
2014-06-13 10:20:00,60.14,60.21,60.05,60.05,201600.0,60.14,60.21,60.05,60.05,201600.0
2014-06-13 10:25:00,60.05,60.15,60.03,60.11,334600.0,60.05,60.15,60.03,60.11,334600.0
2014-06-13 10:30:00,60.14,60.41,60.11,60.35,344400.0,60.14,60.41,60.11,60.35,344400.0
2014-06-13 10:35:00,60.36,60.43,60.2,60.25,139300.0,60.36,60.43,60.2,60.25,139300.0
2014-06-13 10:40:00,60.25,60.39,60.25,60.38,120400.0,60.25,60.39,60.25,60.38,120400.0
2014-06-13 10:45:00,60.38,60.38,60.21,60.26,71400.0,60.38,60.38,60.21,60.26,71400.0
2014-06-13 10:50:00,60.24,60.4,60.24,60.38,85400.0,60.24,60.4,60.24,60.38,85400.0
2014-06-13 10:55:00,60.39,60.41,60.31,60.38,81900.0,60.39,60.41,60.31,60.38,81900.0
2014-06-13 11:00:00,60.4,60.49,60.37,60.49,150500.0,60.4,60.49,60.37,60.49,150500.0
2014-06-13 11:05:00,60.46,60.53,60.44,60.46,97300.0,60.46,60.53,60.44,60.46,97300.0
2014-06-13 11:10:00,60.49,60.51,60.41,60.45,48300.0,60.49,60.51,60.41,60.45,48300.0
2014-06-13 11:15:00,60.46,60.5,60.24,60.24,220500.0,60.46,60.5,60.24,60.24,220500.0
2014-06-13 11:20:00,60.25,60.28,60.2,60.21,137900.0,60.25,60.28,60.2,60.21,137900.0
2014-06-13 11:25:00,60.21,60.3,60.17,60.22,87500.0,60.21,60.3,60.17,60.22,87500.0
2014-06-13 11:30:00,60.29,60.32,60.17,60.21,89600.0,60.29,60.32,60.17,60.21,89600.0
2014-06-13 11:35:00,60.21,60.23,60.09,60.2,129500.0,60.21,60.23,60.09,60.2,129500.0
2014-06-13 11:40:00,60.2,60.2,60.01,60.02,103600.0,60.2,60.2,60.01,60.02,103600.0
2014-06-13 11:45:00,60.02,60.08,59.96,60.08,116200.0,60.02,60.08,59.96,60.08,116200.0
2014-06-13 11:50:00,60.05,60.14,60.05,60.08,90300.0,60.05,60.14,60.05,60.08,90300.0
2014-06-13 11:55:00,60.08,60.23,60.08,60.2,101500.0,60.08,60.23,60.08,60.2,101500.0
2014-06-13 12:00:00,60.25,60.42,60.24,60.36,94500.0,60.25,60.42,60.24,60.36,94500.0
2014-06-13 12:05:00,60.41,60.51,60.4,60.47,152600.0,60.41,60.51,60.4,60.47,152600.0
2014-06-13 12:10:00,60.51,60.68,60.5,60.6,242900.0,60.51,60.68,60.5,60.6,242900.0
2014-06-13 12:15:00,60.61,60.73,60.59,60.73,224700.0,60.61,60.73,60.59,60.73,224700.0
2014-06-13 12:20:00,60.71,60.75,60.63,60.69,152600.0,60.71,60.75,60.63,60.69,152600.0
2014-06-13 12:25:00,60.71,60.74,60.59,60.63,69300.0,60.71,60.74,60.59,60.63,69300.0
2014-06-13 12:30:00,60.62,60.65,60.56,60.58,62300.0,60.62,60.65,60.56,60.58,62300.0
2014-06-13 12:35:00,60.6,60.63,60.56,60.59,61600.0,60.6,60.63,60.56,60.59,61600.0
2014-06-13 12:40:00,60.57,60.64,60.55,60.61,129500.0,60.57,60.64,60.55,60.61,129500.0
2014-06-13 12:45:00,60.6,60.68,60.6,60.66,73500.0,60.6,60.68,60.6,60.66,73500.0
2014-06-13 12:50:00,60.66,60.7,60.64,60.66,135100.0,60.66,60.7,60.64,60.66,135100.0
2014-06-13 12:55:00,60.66,60.69,60.6,60.6,58800.0,60.66,60.69,60.6,60.6,58800.0
2014-06-13 13:00:00,60.63,60.66,60.59,60.62,43400.0,60.63,60.66,60.59,60.62,43400.0
2014-06-13 13:05:00,60.63,60.64,60.57,60.59,25200.0,60.63,60.64,60.57,60.59,25200.0
2014-06-13 13:10:00,60.62,60.62,60.49,60.51,122500.0,60.62,60.62,60.49,60.51,122500.0
2014-06-13 13:15:00,60.53,60.64,60.51,60.59,95200.0,60.53,60.64,60.51,60.59,95200.0
2014-06-13 13:20:00,60.59,60.67,60.59,60.62,29400.0,60.59,60.67,60.59,60.62,29400.0
2014-06-13 13:25:00,60.63,60.66,60.6,60.66,69300.0,60.63,60.66,60.6,60.66,69300.0
2014-06-13 13:30:00,60.65,60.7,60.63,60.66,35000.0,60.65,60.7,60.63,60.66,35000.0
2014-06-13 13:35:00,60.66,60.72,60.66,60.7,121800.0,60.66,60.72,60.66,60.7,121800.0
2014-06-13 13:40:00,60.7,60.73,60.64,60.67,55300.0,60.7,60.73,60.64,60.67,55300.0
2014-06-13 13:45:00,60.64,60.71,60.64,60.71,20300.0,60.64,60.71,60.64,60.71,20300.0
2014-06-13 13:50:00,60.71,60.78,60.7,60.76,161700.0,60.71,60.78,60.7,60.76,161700.0
2014-06-13 13:55:00,60.78,60.78,60.7,60.74,37100.0,60.78,60.78,60.7,60.74,37100.0
2014-06-13 14:00:00,60.75,60.81,60.73,60.77,62300.0,60.75,60.81,60.73,60.77,62300.0
2014-06-13 14:05:00,60.78,60.85,60.75,60.84,74900.0,60.78,60.85,60.75,60.84,74900.0
2014-06-13 14:10:00,60.84,60.98,60.82,60.98,242900.0,60.84,60.98,60.82,60.98,242900.0
2014-06-13 14:15:00,60.98,61.13,60.97,61.04,285600.0,60.98,61.13,60.97,61.04,285600.0
2014-06-13 14:20:00,61.04,61.04,60.97,61.01,91000.0,61.04,61.04,60.97,61.01,91000.0
2014-06-13 14:25:00,60.98,60.99,60.93,60.96,101500.0,60.98,60.99,60.93,60.96,101500.0
2014-06-13 14:30:00,60.94,60.98,60.9,60.9,96600.0,60.94,60.98,60.9,60.9,96600.0
2014-06-13 14:35:00,60.9,60.93,60.83,60.86,116200.0,60.9,60.93,60.83,60.86,116200.0
2014-06-13 14:40:00,60.85,60.95,60.85,60.93,102900.0,60.85,60.95,60.85,60.93,102900.0
2014-06-13 14:45:00,60.93,61.0,60.9,60.93,53200.0,60.93,61.0,60.9,60.93,53200.0
2014-06-13 14:50:00,60.94,60.96,60.82,60.85,49700.0,60.94,60.96,60.82,60.85,49700.0
2014-06-13 14:55:00,60.84,60.89,60.78,60.84,111300.0,60.84,60.89,60.78,60.84,111300.0
2014-06-13 15:00:00,60.86,60.93,60.86,60.91,40600.0,60.86,60.93,60.86,60.91,40600.0
2014-06-13 15:05:00,60.91,61.0,60.91,61.0,98000.0,60.91,61.0,60.91,61.0,98000.0
2014-06-13 15:10:00,60.99,60.99,60.91,60.91,109200.0,60.99,60.99,60.91,60.91,109200.0
2014-06-13 15:15:00,60.9,60.94,60.83,60.89,98700.0,60.9,60.94,60.83,60.89,98700.0
2014-06-13 15:20:00,60.87,60.89,60.79,60.79,138600.0,60.87,60.89,60.79,60.79,138600.0
2014-06-13 15:25:00,60.79,60.86,60.79,60.83,90300.0,60.79,60.86,60.79,60.83,90300.0
2014-06-13 15:30:00,60.82,60.87,60.81,60.85,154000.0,60.82,60.87,60.81,60.85,154000.0
2014-06-13 15:35:00,60.84,60.97,60.84,60.97,192500.0,60.84,60.97,60.84,60.97,192500.0
2014-06-13 15:40:00,60.95,60.95,60.86,60.91,82600.0,60.95,60.95,60.86,60.91,82600.0
2014-06-13 15:45:00,60.87,60.95,60.85,60.93,122500.0,60.87,60.95,60.85,60.93,122500.0
2014-06-13 15:50:00,60.94,61.09,60.94,61.07,474600.0,60.94,61.09,60.94,61.07,474600.0
2014-06-13 15:55:00,61.07,61.11,61.02,61.11,581700.0,61.07,61.11,61.02,61.11,581700.0
2014-06-16 09:30:00,60.93,61.0,60.65,60.7,396900.0,60.93,61.0,60.65,60.7,396900.0
2014-06-16 09:35:00,60.71,60.99,60.7,60.85,247100.0,60.71,60.99,60.7,60.85,247100.0
2014-06-16 09:40:00,60.88,60.96,60.72,60.72,209300.0,60.88,60.96,60.72,60.72,209300.0
2014-06-16 09:45:00,60.79,60.92,60.68,60.78,216300.0,60.79,60.92,60.68,60.78,216300.0
2014-06-16 09:50:00,60.81,60.84,60.5,60.57,308000.0,60.81,60.84,60.5,60.57,308000.0
2014-06-16 09:55:00,60.53,60.61,60.49,60.58,163100.0,60.53,60.61,60.49,60.58,163100.0
2014-06-16 10:00:00,60.6,60.86,60.57,60.81,210700.0,60.6,60.86,60.57,60.81,210700.0
2014-06-16 10:05:00,60.81,60.92,60.73,60.75,249900.0,60.81,60.92,60.73,60.75,249900.0
2014-06-16 10:10:00,60.76,61.06,60.75,61.01,255500.0,60.76,61.06,60.75,61.01,255500.0
2014-06-16 10:15:00,61.01,61.52,61.01,61.48,508900.0,61.01,61.52,61.01,61.48,508900.0
2014-06-16 10:20:00,61.43,61.5,61.19,61.24,322700.0,61.43,61.5,61.19,61.24,322700.0
2014-06-16 10:25:00,61.22,61.27,61.04,61.1,169400.0,61.22,61.27,61.04,61.1,169400.0
2014-06-16 10:30:00,61.06,61.34,61.06,61.31,313600.0,61.06,61.34,61.06,61.31,313600.0
2014-06-16 10:35:00,61.32,61.42,61.23,61.27,265300.0,61.32,61.42,61.23,61.27,265300.0
2014-06-16 10:40:00,61.26,61.28,61.12,61.28,126700.0,61.26,61.28,61.12,61.28,126700.0
2014-06-16 10:45:00,61.28,61.31,61.15,61.17,54600.0,61.28,61.31,61.15,61.17,54600.0
2014-06-16 10:50:00,61.2,61.2,61.05,61.12,128800.0,61.2,61.2,61.05,61.12,128800.0
2014-06-16 10:55:00,61.11,61.11,60.82,60.98,238000.0,61.11,61.11,60.82,60.98,238000.0
2014-06-16 11:00:00,60.96,60.99,60.86,60.86,47600.0,60.96,60.99,60.86,60.86,47600.0
2014-06-16 11:05:00,60.86,60.9,60.73,60.76,179900.0,60.86,60.9,60.73,60.76,179900.0
2014-06-16 11:10:00,60.78,60.9,60.73,60.87,133000.0,60.78,60.9,60.73,60.87,133000.0
2014-06-16 11:15:00,60.84,60.87,60.77,60.83,54600.0,60.84,60.87,60.77,60.83,54600.0
2014-06-16 11:20:00,60.81,60.95,60.76,60.92,51100.0,60.81,60.95,60.76,60.92,51100.0
2014-06-16 11:25:00,60.96,60.96,60.86,60.87,27300.0,60.96,60.96,60.86,60.87,27300.0
2014-06-16 11:30:00,60.85,60.88,60.76,60.79,96600.0,60.85,60.88,60.76,60.79,96600.0
2014-06-16 11:35:00,60.79,60.88,60.77,60.84,61600.0,60.79,60.88,60.77,60.84,61600.0
2014-06-16 11:40:00,60.79,61.03,60.79,61.02,78400.0,60.79,61.03,60.79,61.02,78400.0
2014-06-16 11:45:00,61.0,61.11,61.0,61.04,112000.0,61.0,61.11,61.0,61.04,112000.0
2014-06-16 11:50:00,61.04,61.1,61.04,61.05,68600.0,61.04,61.1,61.04,61.05,68600.0
2014-06-16 11:55:00,61.04,61.17,61.04,61.16,58800.0,61.04,61.17,61.04,61.16,58800.0
2014-06-16 12:00:00,61.18,61.22,61.1,61.16,64400.0,61.18,61.22,61.1,61.16,64400.0
2014-06-16 12:05:00,61.15,61.17,61.04,61.14,56000.0,61.15,61.17,61.04,61.14,56000.0
2014-06-16 12:10:00,61.2,61.21,61.1,61.11,66500.0,61.2,61.21,61.1,61.11,66500.0
2014-06-16 12:15:00,61.09,61.15,61.06,61.09,91000.0,61.09,61.15,61.06,61.09,91000.0
2014-06-16 12:20:00,61.11,61.18,61.11,61.15,19600.0,61.11,61.18,61.11,61.15,19600.0
2014-06-16 12:25:00,61.16,61.16,61.07,61.12,67200.0,61.16,61.16,61.07,61.12,67200.0
2014-06-16 12:30:00,61.12,61.12,61.03,61.03,38500.0,61.12,61.12,61.03,61.03,38500.0
2014-06-16 12:35:00,61.08,61.08,61.02,61.03,16800.0,61.08,61.08,61.02,61.03,16800.0
2014-06-16 12:40:00,61.03,61.1,61.02,61.07,21700.0,61.03,61.1,61.02,61.07,21700.0
2014-06-16 12:45:00,61.07,61.07,61.0,61.0,35700.0,61.07,61.07,61.0,61.0,35700.0
2014-06-16 12:50:00,61.02,61.18,61.02,61.18,63700.0,61.02,61.18,61.02,61.18,63700.0
2014-06-16 12:55:00,61.17,61.23,61.14,61.15,54600.0,61.17,61.23,61.14,61.15,54600.0
2014-06-16 13:00:00,61.16,61.26,61.12,61.26,56700.0,61.16,61.26,61.12,61.26,56700.0
2014-06-16 13:05:00,61.27,61.37,61.23,61.31,168700.0,61.27,61.37,61.23,61.31,168700.0
2014-06-16 13:10:00,61.31,61.32,61.25,61.27,46200.0,61.31,61.32,61.25,61.27,46200.0
2014-06-16 13:15:00,61.27,61.29,61.15,61.16,46200.0,61.27,61.29,61.15,61.16,46200.0
2014-06-16 13:20:00,61.17,61.26,61.16,61.19,39200.0,61.17,61.26,61.16,61.19,39200.0
2014-06-16 13:25:00,61.23,61.27,61.19,61.27,41300.0,61.23,61.27,61.19,61.27,41300.0
2014-06-16 13:30:00,61.28,61.34,61.28,61.34,32200.0,61.28,61.34,61.28,61.34,32200.0
2014-06-16 13:35:00,61.34,61.39,61.28,61.29,79800.0,61.34,61.39,61.28,61.29,79800.0
2014-06-16 13:40:00,61.29,61.36,61.29,61.35,16800.0,61.29,61.36,61.29,61.35,16800.0
2014-06-16 13:45:00,61.34,61.38,61.27,61.27,38500.0,61.34,61.38,61.27,61.27,38500.0
2014-06-16 13:50:00,61.28,61.35,61.26,61.26,25900.0,61.28,61.35,61.26,61.26,25900.0
2014-06-16 13:55:00,61.26,61.26,61.04,61.14,142800.0,61.26,61.26,61.04,61.14,142800.0
2014-06-16 14:00:00,61.17,61.18,61.11,61.17,52500.0,61.17,61.18,61.11,61.17,52500.0
2014-06-16 14:05:00,61.19,61.21,61.1,61.11,81200.0,61.19,61.21,61.1,61.11,81200.0
2014-06-16 14:10:00,61.13,61.15,61.09,61.11,34300.0,61.13,61.15,61.09,61.11,34300.0
2014-06-16 14:15:00,61.11,61.11,61.03,61.03,32200.0,61.11,61.11,61.03,61.03,32200.0
2014-06-16 14:20:00,61.06,61.22,61.06,61.18,102200.0,61.06,61.22,61.06,61.18,102200.0
2014-06-16 14:25:00,61.16,61.2,61.13,61.18,38500.0,61.16,61.2,61.13,61.18,38500.0
2014-06-16 14:30:00,61.21,61.25,61.18,61.21,58800.0,61.21,61.25,61.18,61.21,58800.0
2014-06-16 14:35:00,61.22,61.31,61.21,61.31,57400.0,61.22,61.31,61.21,61.31,57400.0
2014-06-16 14:40:00,61.32,61.33,61.26,61.32,68600.0,61.32,61.33,61.26,61.32,68600.0
2014-06-16 14:45:00,61.29,61.51,61.29,61.51,228900.0,61.29,61.51,61.29,61.51,228900.0
2014-06-16 14:50:00,61.48,61.52,61.39,61.42,119000.0,61.48,61.52,61.39,61.42,119000.0
2014-06-16 14:55:00,61.4,61.47,61.36,61.41,42000.0,61.4,61.47,61.36,61.41,42000.0
2014-06-16 15:00:00,61.4,61.4,61.31,61.38,44100.0,61.4,61.4,61.31,61.38,44100.0
2014-06-16 15:05:00,61.36,61.57,61.36,61.47,149800.0,61.36,61.57,61.36,61.47,149800.0
2014-06-16 15:10:00,61.47,61.54,61.34,61.34,144200.0,61.47,61.54,61.34,61.34,144200.0
2014-06-16 15:15:00,61.33,61.41,61.27,61.4,117600.0,61.33,61.41,61.27,61.4,117600.0
2014-06-16 15:20:00,61.4,61.51,61.38,61.43,115500.0,61.4,61.51,61.38,61.43,115500.0
2014-06-16 15:25:00,61.46,61.55,61.46,61.5,90300.0,61.46,61.55,61.46,61.5,90300.0
2014-06-16 15:30:00,61.51,61.56,61.47,61.5,128100.0,61.51,61.56,61.47,61.5,128100.0
2014-06-16 15:35:00,61.48,61.57,61.48,61.56,119700.0,61.48,61.57,61.48,61.56,119700.0
2014-06-16 15:40:00,61.57,61.6,61.54,61.54,121100.0,61.57,61.6,61.54,61.54,121100.0
2014-06-16 15:45:00,61.56,61.57,61.4,61.45,210000.0,61.56,61.57,61.4,61.45,210000.0
2014-06-16 15:50:00,61.44,61.55,61.44,61.52,303800.0,61.44,61.55,61.44,61.52,303800.0
2014-06-16 15:55:00,61.52,61.52,61.44,61.46,344400.0,61.52,61.52,61.44,61.46,344400.0
2014-06-17 09:30:00,62.58,63.29,62.54,63.29,1864800.0,62.58,63.29,62.54,63.29,1864800.0
2014-06-17 09:35:00,63.32,63.71,63.07,63.65,1610700.0,63.32,63.71,63.07,63.65,1610700.0
2014-06-17 09:40:00,63.65,64.01,63.5,63.64,1380400.0,63.65,64.01,63.5,63.64,1380400.0
2014-06-17 09:45:00,63.53,63.64,63.32,63.47,596400.0,63.53,63.64,63.32,63.47,596400.0
2014-06-17 09:50:00,63.52,63.52,63.23,63.25,662200.0,63.52,63.52,63.23,63.25,662200.0
2014-06-17 09:55:00,63.25,63.49,63.24,63.45,275100.0,63.25,63.49,63.24,63.45,275100.0
2014-06-17 10:00:00,63.46,63.71,63.4,63.46,398300.0,63.46,63.71,63.4,63.46,398300.0
2014-06-17 10:05:00,63.46,63.68,63.46,63.55,357000.0,63.46,63.68,63.46,63.55,357000.0
2014-06-17 10:10:00,63.54,63.67,63.52,63.53,422100.0,63.54,63.67,63.52,63.53,422100.0
2014-06-17 10:15:00,63.54,63.62,63.39,63.48,259700.0,63.54,63.62,63.39,63.48,259700.0
2014-06-17 10:20:00,63.48,63.63,63.48,63.55,215600.0,63.48,63.63,63.48,63.55,215600.0
2014-06-17 10:25:00,63.57,63.6,63.3,63.59,336000.0,63.57,63.6,63.3,63.59,336000.0
2014-06-17 10:30:00,63.56,63.81,63.56,63.75,576100.0,63.56,63.81,63.56,63.75,576100.0
2014-06-17 10:35:00,63.79,63.86,63.7,63.79,304500.0,63.79,63.86,63.7,63.79,304500.0
2014-06-17 10:40:00,63.77,63.79,63.49,63.63,261100.0,63.77,63.79,63.49,63.63,261100.0
2014-06-17 10:45:00,63.64,63.68,63.4,63.4,315000.0,63.64,63.68,63.4,63.4,315000.0
2014-06-17 10:50:00,63.43,63.57,63.35,63.45,360500.0,63.43,63.57,63.35,63.45,360500.0
2014-06-17 10:55:00,63.44,63.47,63.29,63.39,234500.0,63.44,63.47,63.29,63.39,234500.0
2014-06-17 11:00:00,63.39,63.43,63.18,63.42,338800.0,63.39,63.43,63.18,63.42,338800.0
2014-06-17 11:05:00,63.41,63.43,63.07,63.25,254100.0,63.41,63.43,63.07,63.25,254100.0
2014-06-17 11:10:00,63.23,63.38,63.16,63.26,149100.0,63.23,63.38,63.16,63.26,149100.0
2014-06-17 11:15:00,63.23,63.43,63.22,63.41,176400.0,63.23,63.43,63.22,63.41,176400.0
2014-06-17 11:20:00,63.38,63.43,63.3,63.3,199500.0,63.38,63.43,63.3,63.3,199500.0
2014-06-17 11:25:00,63.32,63.35,63.2,63.23,155400.0,63.32,63.35,63.2,63.23,155400.0
2014-06-17 11:30:00,63.24,63.33,63.22,63.25,162400.0,63.24,63.33,63.22,63.25,162400.0
2014-06-17 11:35:00,63.26,63.31,63.17,63.26,238700.0,63.26,63.31,63.17,63.26,238700.0
2014-06-17 11:40:00,63.28,63.28,63.18,63.21,199500.0,63.28,63.28,63.18,63.21,199500.0
2014-06-17 11:45:00,63.2,63.46,63.19,63.39,375900.0,63.2,63.46,63.19,63.39,375900.0
2014-06-17 11:50:00,63.41,63.49,63.39,63.41,243600.0,63.41,63.49,63.39,63.41,243600.0
2014-06-17 11:55:00,63.42,63.42,63.33,63.39,187600.0,63.42,63.42,63.33,63.39,187600.0
2014-06-17 12:00:00,63.39,63.39,63.29,63.36,117600.0,63.39,63.39,63.29,63.36,117600.0
2014-06-17 12:05:00,63.37,63.39,63.24,63.25,176400.0,63.37,63.39,63.24,63.25,176400.0
2014-06-17 12:10:00,63.25,63.31,63.19,63.28,168000.0,63.25,63.31,63.19,63.28,168000.0
2014-06-17 12:15:00,63.29,63.36,63.26,63.32,85400.0,63.29,63.36,63.26,63.32,85400.0
2014-06-17 12:20:00,63.35,63.5,63.32,63.49,371000.0,63.35,63.5,63.32,63.49,371000.0
2014-06-17 12:25:00,63.5,63.5,63.33,63.33,229600.0,63.5,63.5,63.33,63.33,229600.0
2014-06-17 12:30:00,63.36,63.45,63.34,63.4,151900.0,63.36,63.45,63.34,63.4,151900.0
2014-06-17 12:35:00,63.39,63.46,63.39,63.43,149100.0,63.39,63.46,63.39,63.43,149100.0
2014-06-17 12:40:00,63.44,63.52,63.43,63.47,209300.0,63.44,63.52,63.43,63.47,209300.0
2014-06-17 12:45:00,63.49,63.5,63.41,63.45,135800.0,63.49,63.5,63.41,63.45,135800.0
2014-06-17 12:50:00,63.45,63.45,63.27,63.27,233100.0,63.45,63.45,63.27,63.27,233100.0
2014-06-17 12:55:00,63.28,63.29,63.17,63.21,304500.0,63.28,63.29,63.17,63.21,304500.0
2014-06-17 13:00:00,63.22,63.33,63.07,63.12,265300.0,63.22,63.33,63.07,63.12,265300.0
2014-06-17 13:05:00,63.11,63.26,63.0,63.17,334600.0,63.11,63.26,63.0,63.17,334600.0
2014-06-17 13:10:00,63.17,63.24,63.12,63.18,144900.0,63.17,63.24,63.12,63.18,144900.0
2014-06-17 13:15:00,63.18,63.24,63.14,63.18,109900.0,63.18,63.24,63.14,63.18,109900.0
2014-06-17 13:20:00,63.16,63.17,63.05,63.07,138600.0,63.16,63.17,63.05,63.07,138600.0
2014-06-17 13:25:00,63.09,63.12,63.0,63.04,101500.0,63.09,63.12,63.0,63.04,101500.0
2014-06-17 13:30:00,63.06,63.13,62.97,63.02,179900.0,63.06,63.13,62.97,63.02,179900.0
2014-06-17 13:35:00,63.02,63.24,63.01,63.18,151900.0,63.02,63.24,63.01,63.18,151900.0
2014-06-17 13:40:00,63.17,63.28,63.15,63.28,134400.0,63.17,63.28,63.15,63.28,134400.0
2014-06-17 13:45:00,63.26,63.38,63.18,63.27,177800.0,63.26,63.38,63.18,63.27,177800.0
2014-06-17 13:50:00,63.26,63.29,63.2,63.2,72800.0,63.26,63.29,63.2,63.2,72800.0
2014-06-17 13:55:00,63.21,63.42,63.2,63.4,134400.0,63.21,63.42,63.2,63.4,134400.0
2014-06-17 14:00:00,63.39,63.42,63.3,63.34,98700.0,63.39,63.42,63.3,63.34,98700.0
2014-06-17 14:05:00,63.32,63.43,63.32,63.42,102900.0,63.32,63.43,63.32,63.42,102900.0
2014-06-17 14:10:00,63.41,63.48,63.37,63.47,186900.0,63.41,63.48,63.37,63.47,186900.0
2014-06-17 14:15:00,63.45,63.54,63.39,63.49,245700.0,63.45,63.54,63.39,63.49,245700.0
2014-06-17 14:20:00,63.53,63.6,63.43,63.58,270200.0,63.53,63.6,63.43,63.58,270200.0
2014-06-17 14:25:00,63.56,63.68,63.56,63.65,193200.0,63.56,63.68,63.56,63.65,193200.0
2014-06-17 14:30:00,63.67,63.68,63.4,63.42,298900.0,63.67,63.68,63.4,63.42,298900.0
2014-06-17 14:35:00,63.42,63.48,63.28,63.48,115500.0,63.42,63.48,63.28,63.48,115500.0
2014-06-17 14:40:00,63.47,63.5,63.4,63.45,69300.0,63.47,63.5,63.4,63.45,69300.0
2014-06-17 14:45:00,63.41,63.57,63.41,63.52,75600.0,63.41,63.57,63.41,63.52,75600.0
2014-06-17 14:50:00,63.5,63.55,63.45,63.45,61600.0,63.5,63.55,63.45,63.45,61600.0
2014-06-17 14:55:00,63.45,63.51,63.39,63.46,72800.0,63.45,63.51,63.39,63.46,72800.0
2014-06-17 15:00:00,63.48,63.48,63.38,63.42,63700.0,63.48,63.48,63.38,63.42,63700.0
2014-06-17 15:05:00,63.43,63.45,63.3,63.37,139300.0,63.43,63.45,63.3,63.37,139300.0
2014-06-17 15:10:00,63.37,63.41,63.34,63.37,148400.0,63.37,63.41,63.34,63.37,148400.0
2014-06-17 15:15:00,63.35,63.39,63.29,63.37,147000.0,63.35,63.39,63.29,63.37,147000.0
2014-06-17 15:20:00,63.37,63.42,63.34,63.38,117600.0,63.37,63.42,63.34,63.38,117600.0
2014-06-17 15:25:00,63.39,63.43,63.32,63.42,89600.0,63.39,63.43,63.32,63.42,89600.0
2014-06-17 15:30:00,63.41,63.61,63.39,63.61,248500.0,63.41,63.61,63.39,63.61,248500.0
2014-06-17 15:35:00,63.6,63.73,63.58,63.63,399700.0,63.6,63.73,63.58,63.63,399700.0
2014-06-17 15:40:00,63.67,63.73,63.64,63.72,320600.0,63.67,63.73,63.64,63.72,320600.0
2014-06-17 15:45:00,63.72,63.73,63.56,63.57,413000.0,63.72,63.73,63.56,63.57,413000.0
2014-06-17 15:50:00,63.56,63.57,63.37,63.39,540400.0,63.56,63.57,63.37,63.39,540400.0
2014-06-17 15:55:00,63.41,63.43,63.35,63.4,569100.0,63.41,63.43,63.35,63.4,569100.0
2014-06-18 09:30:00,63.38,63.51,63.1,63.27,423500.0,63.38,63.51,63.1,63.27,423500.0
2014-06-18 09:35:00,63.28,63.35,63.05,63.12,255500.0,63.28,63.35,63.05,63.12,255500.0
2014-06-18 09:40:00,63.1,63.14,62.94,62.94,338800.0,63.1,63.14,62.94,62.94,338800.0
2014-06-18 09:45:00,62.98,63.26,62.93,63.22,364000.0,62.98,63.26,62.93,63.22,364000.0
2014-06-18 09:50:00,63.22,63.25,63.11,63.2,433300.0,63.22,63.25,63.11,63.2,433300.0
2014-06-18 09:55:00,63.2,63.26,63.12,63.21,504000.0,63.2,63.26,63.12,63.21,504000.0
2014-06-18 10:00:00,63.19,63.29,63.05,63.08,468300.0,63.19,63.29,63.05,63.08,468300.0
2014-06-18 10:05:00,63.04,63.19,63.03,63.06,637000.0,63.04,63.19,63.03,63.06,637000.0
2014-06-18 10:10:00,63.06,63.08,62.89,63.01,427000.0,63.06,63.08,62.89,63.01,427000.0
2014-06-18 10:15:00,63.01,63.26,63.01,63.2,211400.0,63.01,63.26,63.01,63.2,211400.0
2014-06-18 10:20:00,63.23,63.28,63.09,63.27,368200.0,63.23,63.28,63.09,63.27,368200.0
2014-06-18 10:25:00,63.28,63.37,63.24,63.31,131600.0,63.28,63.37,63.24,63.31,131600.0
2014-06-18 10:30:00,63.34,63.44,63.29,63.37,166600.0,63.34,63.44,63.29,63.37,166600.0
2014-06-18 10:35:00,63.37,63.38,63.23,63.23,107800.0,63.37,63.38,63.23,63.23,107800.0
2014-06-18 10:40:00,63.26,63.36,63.22,63.33,83300.0,63.26,63.36,63.22,63.33,83300.0
2014-06-18 10:45:00,63.31,63.35,63.23,63.33,73500.0,63.31,63.35,63.23,63.33,73500.0
2014-06-18 10:50:00,63.36,63.43,63.3,63.31,92400.0,63.36,63.43,63.3,63.31,92400.0
2014-06-18 10:55:00,63.33,63.42,63.15,63.16,113400.0,63.33,63.42,63.15,63.16,113400.0
2014-06-18 11:00:00,63.15,63.29,63.14,63.19,193900.0,63.15,63.29,63.14,63.19,193900.0
2014-06-18 11:05:00,63.19,63.43,63.19,63.4,229600.0,63.19,63.43,63.19,63.4,229600.0
2014-06-18 11:10:00,63.39,63.57,63.37,63.57,190400.0,63.39,63.57,63.37,63.57,190400.0
2014-06-18 11:15:00,63.56,63.69,63.48,63.57,282100.0,63.56,63.69,63.48,63.57,282100.0
2014-06-18 11:20:00,63.58,63.61,63.5,63.55,133000.0,63.58,63.61,63.5,63.55,133000.0
2014-06-18 11:25:00,63.55,63.65,63.51,63.61,89600.0,63.55,63.65,63.51,63.61,89600.0
2014-06-18 11:30:00,63.6,63.68,63.53,63.62,104300.0,63.6,63.68,63.53,63.62,104300.0
2014-06-18 11:35:00,63.65,63.71,63.57,63.57,112000.0,63.65,63.71,63.57,63.57,112000.0
2014-06-18 11:40:00,63.58,63.62,63.54,63.62,121800.0,63.58,63.62,63.54,63.62,121800.0
2014-06-18 11:45:00,63.6,63.64,63.58,63.63,102900.0,63.6,63.64,63.58,63.63,102900.0
2014-06-18 11:50:00,63.6,63.7,63.6,63.66,114800.0,63.6,63.7,63.6,63.66,114800.0
2014-06-18 11:55:00,63.68,63.78,63.68,63.73,214200.0,63.68,63.78,63.68,63.73,214200.0
2014-06-18 12:00:00,63.75,63.77,63.7,63.71,203000.0,63.75,63.77,63.7,63.71,203000.0
2014-06-18 12:05:00,63.71,63.71,63.63,63.66,77000.0,63.71,63.71,63.63,63.66,77000.0
2014-06-18 12:10:00,63.64,63.67,63.53,63.53,63000.0,63.64,63.67,63.53,63.53,63000.0
2014-06-18 12:15:00,63.53,63.57,63.49,63.57,88200.0,63.53,63.57,63.49,63.57,88200.0
2014-06-18 12:20:00,63.61,63.64,63.58,63.64,23100.0,63.61,63.64,63.58,63.64,23100.0
2014-06-18 12:25:00,63.64,63.64,63.51,63.52,51800.0,63.64,63.64,63.51,63.52,51800.0
2014-06-18 12:30:00,63.51,63.53,63.45,63.48,64400.0,63.51,63.53,63.45,63.48,64400.0
2014-06-18 12:35:00,63.47,63.51,63.47,63.49,28000.0,63.47,63.51,63.47,63.49,28000.0
2014-06-18 12:40:00,63.51,63.51,63.39,63.43,67200.0,63.51,63.51,63.39,63.43,67200.0
2014-06-18 12:45:00,63.43,63.44,63.4,63.42,32200.0,63.43,63.44,63.4,63.42,32200.0
2014-06-18 12:50:00,63.46,63.46,63.33,63.41,65100.0,63.46,63.46,63.33,63.41,65100.0
2014-06-18 12:55:00,63.4,63.45,63.36,63.36,38500.0,63.4,63.45,63.36,63.36,38500.0
2014-06-18 13:00:00,63.39,63.41,63.29,63.37,59500.0,63.39,63.41,63.29,63.37,59500.0
2014-06-18 13:05:00,63.31,63.34,63.26,63.28,23100.0,63.31,63.34,63.26,63.28,23100.0
2014-06-18 13:10:00,63.27,63.3,63.25,63.29,56000.0,63.27,63.3,63.25,63.29,56000.0
2014-06-18 13:15:00,63.3,63.33,63.26,63.27,28700.0,63.3,63.33,63.26,63.27,28700.0
2014-06-18 13:20:00,63.26,63.35,63.25,63.3,57400.0,63.26,63.35,63.25,63.3,57400.0
2014-06-18 13:25:00,63.26,63.28,63.22,63.22,60200.0,63.26,63.28,63.22,63.22,60200.0
2014-06-18 13:30:00,63.22,63.22,63.03,63.13,168700.0,63.22,63.22,63.03,63.13,168700.0
2014-06-18 13:35:00,63.13,63.13,63.02,63.02,102900.0,63.13,63.13,63.02,63.02,102900.0
2014-06-18 13:40:00,63.02,63.13,63.01,63.11,91700.0,63.02,63.13,63.01,63.11,91700.0
2014-06-18 13:45:00,63.11,63.18,63.11,63.14,70700.0,63.11,63.18,63.11,63.14,70700.0
2014-06-18 13:50:00,63.13,63.2,63.12,63.17,79800.0,63.13,63.2,63.12,63.17,79800.0
2014-06-18 13:55:00,63.13,63.13,63.01,63.02,97300.0,63.13,63.13,63.01,63.02,97300.0
2014-06-18 14:00:00,63.01,63.46,62.93,63.2,405300.0,63.01,63.46,62.93,63.2,405300.0
2014-06-18 14:05:00,63.19,63.4,63.05,63.4,273000.0,63.19,63.4,63.05,63.4,273000.0
2014-06-18 14:10:00,63.39,63.54,63.38,63.45,242900.0,63.39,63.54,63.38,63.45,242900.0
2014-06-18 14:15:00,63.49,63.6,63.48,63.53,83300.0,63.49,63.6,63.48,63.53,83300.0
2014-06-18 14:20:00,63.53,63.57,63.51,63.53,46900.0,63.53,63.57,63.51,63.53,46900.0
2014-06-18 14:25:00,63.51,63.62,63.5,63.56,104300.0,63.51,63.62,63.5,63.56,104300.0
2014-06-18 14:30:00,63.58,63.66,63.51,63.51,63000.0,63.58,63.66,63.51,63.51,63000.0
2014-06-18 14:35:00,63.48,63.57,63.39,63.43,144200.0,63.48,63.57,63.39,63.43,144200.0
2014-06-18 14:40:00,63.43,63.47,63.35,63.45,147700.0,63.43,63.47,63.35,63.45,147700.0
2014-06-18 14:45:00,63.42,63.49,63.32,63.36,161000.0,63.42,63.49,63.32,63.36,161000.0
2014-06-18 14:50:00,63.36,63.55,63.35,63.55,155400.0,63.36,63.55,63.35,63.55,155400.0
2014-06-18 14:55:00,63.54,63.57,63.49,63.53,76300.0,63.54,63.57,63.49,63.53,76300.0
2014-06-18 15:00:00,63.54,63.71,63.5,63.64,280700.0,63.54,63.71,63.5,63.64,280700.0
2014-06-18 15:05:00,63.64,63.71,63.64,63.65,98700.0,63.64,63.71,63.64,63.65,98700.0
2014-06-18 15:10:00,63.64,63.69,63.59,63.61,120400.0,63.64,63.69,63.59,63.61,120400.0
2014-06-18 15:15:00,63.62,63.75,63.62,63.75,149100.0,63.62,63.75,63.62,63.75,149100.0
2014-06-18 15:20:00,63.75,63.78,63.65,63.78,228200.0,63.75,63.78,63.65,63.78,228200.0
2014-06-18 15:25:00,63.75,63.91,63.71,63.91,276500.0,63.75,63.91,63.71,63.91,276500.0
2014-06-18 15:30:00,63.9,64.03,63.87,64.02,357000.0,63.9,64.03,63.87,64.02,357000.0
2014-06-18 15:35:00,64.03,64.12,63.98,64.11,352100.0,64.03,64.12,63.98,64.11,352100.0
2014-06-18 15:40:00,64.11,64.26,64.08,64.23,506100.0,64.11,64.26,64.08,64.23,506100.0
2014-06-18 15:45:00,64.23,64.34,64.23,64.31,1010800.0,64.23,64.34,64.23,64.31,1010800.0
2014-06-18 15:50:00,64.32,64.4,64.16,64.17,464100.0,64.32,64.4,64.16,64.17,464100.0
2014-06-18 15:55:00,64.16,64.21,64.05,64.08,553700.0,64.16,64.21,64.05,64.08,553700.0
2014-06-19 09:30:00,64.2,64.21,63.72,64.0,593600.0,64.2,64.21,63.72,64.0,593600.0
2014-06-19 09:35:00,63.99,64.2,63.72,63.78,510300.0,63.99,64.2,63.72,63.78,510300.0
2014-06-19 09:40:00,63.78,63.93,63.57,63.84,518700.0,63.78,63.93,63.57,63.84,518700.0
2014-06-19 09:45:00,63.85,63.86,63.58,63.66,514500.0,63.85,63.86,63.58,63.66,514500.0
2014-06-19 09:50:00,63.59,63.66,63.32,63.58,772800.0,63.59,63.66,63.32,63.58,772800.0
2014-06-19 09:55:00,63.58,63.58,63.39,63.43,539700.0,63.58,63.58,63.39,63.43,539700.0
2014-06-19 10:00:00,63.48,63.62,63.36,63.49,403900.0,63.48,63.62,63.36,63.49,403900.0
2014-06-19 10:05:00,63.48,63.7,63.4,63.61,466900.0,63.48,63.7,63.4,63.61,466900.0
2014-06-19 10:10:00,63.63,63.8,63.57,63.72,245000.0,63.63,63.8,63.57,63.72,245000.0
2014-06-19 10:15:00,63.72,63.83,63.64,63.65,237300.0,63.72,63.83,63.64,63.65,237300.0
2014-06-19 10:20:00,63.63,63.63,63.42,63.44,226800.0,63.63,63.63,63.42,63.44,226800.0
2014-06-19 10:25:00,63.43,63.55,63.39,63.44,228200.0,63.43,63.55,63.39,63.44,228200.0
2014-06-19 10:30:00,63.47,63.54,63.37,63.51,126700.0,63.47,63.54,63.37,63.51,126700.0
2014-06-19 10:35:00,63.54,63.56,63.44,63.51,67900.0,63.54,63.56,63.44,63.51,67900.0
2014-06-19 10:40:00,63.5,63.69,63.44,63.57,130200.0,63.5,63.69,63.44,63.57,130200.0
2014-06-19 10:45:00,63.58,63.69,63.57,63.66,134400.0,63.58,63.69,63.57,63.66,134400.0
2014-06-19 10:50:00,63.63,63.63,63.36,63.4,184100.0,63.63,63.63,63.36,63.4,184100.0
2014-06-19 10:55:00,63.36,63.47,63.26,63.36,249900.0,63.36,63.47,63.26,63.36,249900.0
2014-06-19 11:00:00,63.33,63.4,63.3,63.35,134400.0,63.33,63.4,63.3,63.35,134400.0
2014-06-19 11:05:00,63.35,63.41,63.29,63.35,119700.0,63.35,63.41,63.29,63.35,119700.0
2014-06-19 11:10:00,63.34,63.48,63.32,63.37,87500.0,63.34,63.48,63.32,63.37,87500.0
2014-06-19 11:15:00,63.4,63.46,63.39,63.42,188300.0,63.4,63.46,63.39,63.42,188300.0
2014-06-19 11:20:00,63.44,63.46,63.38,63.42,112000.0,63.44,63.46,63.38,63.42,112000.0
2014-06-19 11:25:00,63.4,63.46,63.33,63.38,102200.0,63.4,63.46,63.33,63.38,102200.0
2014-06-19 11:30:00,63.34,63.39,63.27,63.28,168000.0,63.34,63.39,63.27,63.28,168000.0
2014-06-19 11:35:00,63.28,63.31,63.19,63.24,281400.0,63.28,63.31,63.19,63.24,281400.0
2014-06-19 11:40:00,63.22,63.28,63.21,63.28,84700.0,63.22,63.28,63.21,63.28,84700.0
2014-06-19 11:45:00,63.29,63.37,63.28,63.35,81900.0,63.29,63.37,63.28,63.35,81900.0
2014-06-19 11:50:00,63.32,63.37,63.28,63.29,51800.0,63.32,63.37,63.28,63.29,51800.0
2014-06-19 11:55:00,63.28,63.36,63.26,63.3,78400.0,63.28,63.36,63.26,63.3,78400.0
2014-06-19 12:00:00,63.31,63.41,63.26,63.38,74900.0,63.31,63.41,63.26,63.38,74900.0
2014-06-19 12:05:00,63.36,63.57,63.36,63.51,150500.0,63.36,63.57,63.36,63.51,150500.0
2014-06-19 12:10:00,63.53,63.57,63.46,63.54,142100.0,63.53,63.57,63.46,63.54,142100.0
2014-06-19 12:15:00,63.55,63.55,63.49,63.49,38500.0,63.55,63.55,63.49,63.49,38500.0
2014-06-19 12:20:00,63.49,63.5,63.4,63.43,46900.0,63.49,63.5,63.4,63.43,46900.0
2014-06-19 12:25:00,63.43,63.43,63.31,63.31,37100.0,63.43,63.43,63.31,63.31,37100.0
2014-06-19 12:30:00,63.32,63.47,63.31,63.41,50400.0,63.32,63.47,63.31,63.41,50400.0
2014-06-19 12:35:00,63.42,63.42,63.32,63.34,43400.0,63.42,63.42,63.32,63.34,43400.0
2014-06-19 12:40:00,63.35,63.37,63.27,63.32,65100.0,63.35,63.37,63.27,63.32,65100.0
2014-06-19 12:45:00,63.29,63.3,63.21,63.24,84000.0,63.29,63.3,63.21,63.24,84000.0
2014-06-19 12:50:00,63.27,63.27,63.06,63.11,174300.0,63.27,63.27,63.06,63.11,174300.0
2014-06-19 12:55:00,63.09,63.13,63.03,63.08,116200.0,63.09,63.13,63.03,63.08,116200.0
2014-06-19 13:00:00,63.1,63.17,63.07,63.13,49700.0,63.1,63.17,63.07,63.13,49700.0
2014-06-19 13:05:00,63.14,63.19,63.11,63.11,79100.0,63.14,63.19,63.11,63.11,79100.0
2014-06-19 13:10:00,63.13,63.16,63.03,63.04,95200.0,63.13,63.16,63.03,63.04,95200.0
2014-06-19 13:15:00,63.05,63.08,62.86,62.92,184100.0,63.05,63.08,62.86,62.92,184100.0
2014-06-19 13:20:00,62.91,63.04,62.89,63.03,121100.0,62.91,63.04,62.89,63.03,121100.0
2014-06-19 13:25:00,63.02,63.13,63.01,63.07,102200.0,63.02,63.13,63.01,63.07,102200.0
2014-06-19 13:30:00,63.07,63.07,62.89,62.91,53200.0,63.07,63.07,62.89,62.91,53200.0
2014-06-19 13:35:00,62.91,62.99,62.73,62.79,291900.0,62.91,62.99,62.73,62.79,291900.0
2014-06-19 13:40:00,62.79,62.87,62.58,62.68,325500.0,62.79,62.87,62.58,62.68,325500.0
2014-06-19 13:45:00,62.69,62.72,62.61,62.71,216300.0,62.69,62.72,62.61,62.71,216300.0
2014-06-19 13:50:00,62.72,62.9,62.72,62.82,142100.0,62.72,62.9,62.72,62.82,142100.0
2014-06-19 13:55:00,62.83,62.98,62.8,62.92,139300.0,62.83,62.98,62.8,62.92,139300.0
2014-06-19 14:00:00,62.92,63.0,62.82,62.98,108500.0,62.92,63.0,62.82,62.98,108500.0
2014-06-19 14:05:00,62.98,63.01,62.83,62.92,275800.0,62.98,63.01,62.83,62.92,275800.0
2014-06-19 14:10:00,62.9,63.08,62.89,63.08,79100.0,62.9,63.08,62.89,63.08,79100.0
2014-06-19 14:15:00,63.06,63.18,63.04,63.14,237300.0,63.06,63.18,63.04,63.14,237300.0
2014-06-19 14:20:00,63.14,63.19,63.07,63.17,189700.0,63.14,63.19,63.07,63.17,189700.0
2014-06-19 14:25:00,63.19,63.19,63.03,63.07,119000.0,63.19,63.19,63.03,63.07,119000.0
2014-06-19 14:30:00,63.07,63.09,62.94,63.02,101500.0,63.07,63.09,62.94,63.02,101500.0
2014-06-19 14:35:00,63.05,63.18,63.04,63.14,96600.0,63.05,63.18,63.04,63.14,96600.0
2014-06-19 14:40:00,63.13,63.17,63.06,63.14,133700.0,63.13,63.17,63.06,63.14,133700.0
2014-06-19 14:45:00,63.12,63.17,63.09,63.13,46900.0,63.12,63.17,63.09,63.13,46900.0
2014-06-19 14:50:00,63.13,63.15,63.05,63.05,84000.0,63.13,63.15,63.05,63.05,84000.0
2014-06-19 14:55:00,63.05,63.12,63.04,63.05,94500.0,63.05,63.12,63.04,63.05,94500.0
2014-06-19 15:00:00,63.08,63.14,63.05,63.12,102900.0,63.08,63.14,63.05,63.12,102900.0
2014-06-19 15:05:00,63.14,63.14,63.06,63.14,70000.0,63.14,63.14,63.06,63.14,70000.0
2014-06-19 15:10:00,63.14,63.17,63.1,63.14,115500.0,63.14,63.17,63.1,63.14,115500.0
2014-06-19 15:15:00,63.12,63.14,63.06,63.06,109900.0,63.12,63.14,63.06,63.06,109900.0
2014-06-19 15:20:00,63.08,63.1,63.01,63.05,114100.0,63.08,63.1,63.01,63.05,114100.0
2014-06-19 15:25:00,63.04,63.08,63.0,63.04,97300.0,63.04,63.08,63.0,63.04,97300.0
2014-06-19 15:30:00,63.07,63.07,63.0,63.01,81200.0,63.07,63.07,63.0,63.01,81200.0
2014-06-19 15:35:00,63.01,63.04,62.97,63.04,107800.0,63.01,63.04,62.97,63.04,107800.0
2014-06-19 15:40:00,63.04,63.16,63.03,63.1,125300.0,63.04,63.16,63.03,63.1,125300.0
2014-06-19 15:45:00,63.1,63.13,63.06,63.11,110600.0,63.1,63.13,63.06,63.11,110600.0
2014-06-19 15:50:00,63.12,63.17,63.11,63.11,177100.0,63.12,63.17,63.11,63.11,177100.0
2014-06-19 15:55:00,63.11,63.13,63.0,63.06,429800.0,63.11,63.13,63.0,63.06,429800.0
2014-06-20 09:30:00,62.91,63.27,62.87,62.98,1038100.0,62.91,63.27,62.87,62.98,1038100.0
2014-06-20 09:35:00,63.03,63.05,62.88,63.02,171500.0,63.03,63.05,62.88,63.02,171500.0
2014-06-20 09:40:00,63.06,63.11,62.97,62.99,198800.0,63.06,63.11,62.97,62.99,198800.0
2014-06-20 09:45:00,62.99,62.99,62.59,62.76,295400.0,62.99,62.99,62.59,62.76,295400.0
2014-06-20 09:50:00,62.74,62.89,62.71,62.78,165200.0,62.74,62.89,62.71,62.78,165200.0
2014-06-20 09:55:00,62.78,62.78,62.58,62.59,126000.0,62.78,62.78,62.58,62.59,126000.0
2014-06-20 10:00:00,62.63,62.66,62.46,62.48,361200.0,62.63,62.66,62.46,62.48,361200.0
2014-06-20 10:05:00,62.52,62.53,62.37,62.39,151200.0,62.52,62.53,62.37,62.39,151200.0
2014-06-20 10:10:00,62.41,62.53,62.34,62.52,200200.0,62.41,62.53,62.34,62.52,200200.0
2014-06-20 10:15:00,62.46,62.52,62.36,62.42,298200.0,62.46,62.52,62.36,62.42,298200.0
2014-06-20 10:20:00,62.41,62.5,62.25,62.35,304500.0,62.41,62.5,62.25,62.35,304500.0
2014-06-20 10:25:00,62.34,62.34,62.14,62.15,330400.0,62.34,62.34,62.14,62.15,330400.0
2014-06-20 10:30:00,62.14,62.31,62.14,62.24,261800.0,62.14,62.31,62.14,62.24,261800.0
2014-06-20 10:35:00,62.24,62.4,62.2,62.4,121100.0,62.24,62.4,62.2,62.4,121100.0
2014-06-20 10:40:00,62.35,62.46,62.35,62.43,182000.0,62.35,62.46,62.35,62.43,182000.0
2014-06-20 10:45:00,62.45,62.45,62.34,62.34,158900.0,62.45,62.45,62.34,62.34,158900.0
2014-06-20 10:50:00,62.35,62.4,62.29,62.38,85400.0,62.35,62.4,62.29,62.38,85400.0
2014-06-20 10:55:00,62.36,62.62,62.34,62.58,294000.0,62.36,62.62,62.34,62.58,294000.0
2014-06-20 11:00:00,62.61,62.69,62.54,62.63,161700.0,62.61,62.69,62.54,62.63,161700.0
2014-06-20 11:05:00,62.64,62.64,62.45,62.48,113400.0,62.64,62.64,62.45,62.48,113400.0
2014-06-20 11:10:00,62.51,62.69,62.5,62.65,110600.0,62.51,62.69,62.5,62.65,110600.0
2014-06-20 11:15:00,62.65,62.67,62.48,62.48,125300.0,62.65,62.67,62.48,62.48,125300.0
2014-06-20 11:20:00,62.51,62.54,62.38,62.44,68600.0,62.51,62.54,62.38,62.44,68600.0
2014-06-20 11:25:00,62.43,62.45,62.39,62.41,96600.0,62.43,62.45,62.39,62.41,96600.0
2014-06-20 11:30:00,62.43,62.51,62.4,62.47,79800.0,62.43,62.51,62.4,62.47,79800.0
2014-06-20 11:35:00,62.44,62.54,62.41,62.51,51100.0,62.44,62.54,62.41,62.51,51100.0
2014-06-20 11:40:00,62.47,62.49,62.39,62.41,92400.0,62.47,62.49,62.39,62.41,92400.0
2014-06-20 11:45:00,62.43,62.43,62.32,62.33,23800.0,62.43,62.43,62.32,62.33,23800.0
2014-06-20 11:50:00,62.31,62.33,62.22,62.3,122500.0,62.31,62.33,62.22,62.3,122500.0
2014-06-20 11:55:00,62.31,62.5,62.31,62.43,119700.0,62.31,62.5,62.31,62.43,119700.0
2014-06-20 12:00:00,62.43,62.49,62.43,62.47,28700.0,62.43,62.49,62.43,62.47,28700.0
2014-06-20 12:05:00,62.49,62.67,62.49,62.61,152600.0,62.49,62.67,62.49,62.61,152600.0
2014-06-20 12:10:00,62.61,62.64,62.59,62.6,35000.0,62.61,62.64,62.59,62.6,35000.0
2014-06-20 12:15:00,62.6,62.62,62.51,62.56,67900.0,62.6,62.62,62.51,62.56,67900.0
2014-06-20 12:20:00,62.58,62.65,62.58,62.65,98000.0,62.58,62.65,62.58,62.65,98000.0
2014-06-20 12:25:00,62.66,62.68,62.59,62.68,93800.0,62.66,62.68,62.59,62.68,93800.0
2014-06-20 12:30:00,62.69,62.82,62.68,62.79,157500.0,62.69,62.82,62.68,62.79,157500.0
2014-06-20 12:35:00,62.81,62.81,62.69,62.71,53900.0,62.81,62.81,62.69,62.71,53900.0
2014-06-20 12:40:00,62.69,62.77,62.65,62.76,79100.0,62.69,62.77,62.65,62.76,79100.0
2014-06-20 12:45:00,62.79,62.81,62.72,62.79,71400.0,62.79,62.81,62.72,62.79,71400.0
2014-06-20 12:50:00,62.79,62.83,62.75,62.81,75600.0,62.79,62.83,62.75,62.81,75600.0
2014-06-20 12:55:00,62.82,62.85,62.77,62.79,79800.0,62.82,62.85,62.77,62.79,79800.0
2014-06-20 13:00:00,62.8,62.85,62.79,62.83,54600.0,62.8,62.85,62.79,62.83,54600.0
2014-06-20 13:05:00,62.83,62.9,62.79,62.89,134400.0,62.83,62.9,62.79,62.89,134400.0
2014-06-20 13:10:00,62.88,62.92,62.81,62.87,117600.0,62.88,62.92,62.81,62.87,117600.0
2014-06-20 13:15:00,62.84,62.87,62.81,62.87,72800.0,62.84,62.87,62.81,62.87,72800.0
2014-06-20 13:20:00,62.84,62.87,62.81,62.86,75600.0,62.84,62.87,62.81,62.86,75600.0
2014-06-20 13:25:00,62.83,62.83,62.69,62.74,81900.0,62.83,62.83,62.69,62.74,81900.0
2014-06-20 13:30:00,62.73,62.74,62.58,62.59,122500.0,62.73,62.74,62.58,62.59,122500.0
2014-06-20 13:35:00,62.62,62.71,62.62,62.7,67200.0,62.62,62.71,62.62,62.7,67200.0
2014-06-20 13:40:00,62.72,62.78,62.71,62.75,79800.0,62.72,62.78,62.71,62.75,79800.0
2014-06-20 13:45:00,62.76,62.78,62.72,62.78,61600.0,62.76,62.78,62.72,62.78,61600.0
2014-06-20 13:50:00,62.78,62.9,62.78,62.89,86800.0,62.78,62.9,62.78,62.89,86800.0
2014-06-20 13:55:00,62.9,62.9,62.81,62.83,40600.0,62.9,62.9,62.81,62.83,40600.0
2014-06-20 14:00:00,62.81,62.82,62.76,62.76,14000.0,62.81,62.82,62.76,62.76,14000.0
2014-06-20 14:05:00,62.75,62.83,62.73,62.83,35700.0,62.75,62.83,62.73,62.83,35700.0
2014-06-20 14:10:00,62.81,62.84,62.77,62.81,42000.0,62.81,62.84,62.77,62.81,42000.0
2014-06-20 14:15:00,62.81,62.82,62.71,62.77,79100.0,62.81,62.82,62.71,62.77,79100.0
2014-06-20 14:20:00,62.79,62.8,62.72,62.74,57400.0,62.79,62.8,62.72,62.74,57400.0
2014-06-20 14:25:00,62.77,62.81,62.76,62.8,21700.0,62.77,62.81,62.76,62.8,21700.0
2014-06-20 14:30:00,62.81,62.81,62.74,62.77,24500.0,62.81,62.81,62.74,62.77,24500.0
2014-06-20 14:35:00,62.77,62.83,62.77,62.83,30800.0,62.77,62.83,62.77,62.83,30800.0
2014-06-20 14:40:00,62.83,62.83,62.76,62.81,65100.0,62.83,62.83,62.76,62.81,65100.0
2014-06-20 14:45:00,62.82,62.89,62.82,62.89,86800.0,62.82,62.89,62.82,62.89,86800.0
2014-06-20 14:50:00,62.91,63.04,62.91,63.03,130900.0,62.91,63.04,62.91,63.03,130900.0
2014-06-20 14:55:00,63.03,63.03,62.88,62.88,63700.0,63.03,63.03,62.88,62.88,63700.0
2014-06-20 15:00:00,62.89,62.92,62.82,62.89,104300.0,62.89,62.92,62.82,62.89,104300.0
2014-06-20 15:05:00,62.87,62.89,62.83,62.85,74900.0,62.87,62.89,62.83,62.85,74900.0
2014-06-20 15:10:00,62.84,62.86,62.83,62.86,44100.0,62.84,62.86,62.83,62.86,44100.0
2014-06-20 15:15:00,62.87,62.87,62.81,62.83,57400.0,62.87,62.87,62.81,62.83,57400.0
2014-06-20 15:20:00,62.83,62.84,62.8,62.82,65100.0,62.83,62.84,62.8,62.82,65100.0
2014-06-20 15:25:00,62.81,62.86,62.77,62.85,61600.0,62.81,62.86,62.77,62.85,61600.0
2014-06-20 15:30:00,62.85,62.88,62.82,62.86,93100.0,62.85,62.88,62.82,62.86,93100.0
2014-06-20 15:35:00,62.86,62.88,62.82,62.84,83300.0,62.86,62.88,62.82,62.84,83300.0
2014-06-20 15:40:00,62.83,62.89,62.8,62.87,103600.0,62.83,62.89,62.8,62.87,103600.0
2014-06-20 15:45:00,62.86,62.87,62.82,62.85,161700.0,62.86,62.87,62.82,62.85,161700.0
2014-06-20 15:50:00,62.86,62.93,62.86,62.9,234500.0,62.86,62.93,62.86,62.9,234500.0
2014-06-20 15:55:00,62.91,62.92,62.86,62.88,273700.0,62.91,62.92,62.86,62.88,273700.0
2014-06-23 09:30:00,62.77,62.78,62.31,62.55,384300.0,62.77,62.78,62.31,62.55,384300.0
2014-06-23 09:35:00,62.54,62.55,62.22,62.48,267400.0,62.54,62.55,62.22,62.48,267400.0
2014-06-23 09:40:00,62.51,62.77,62.47,62.65,339500.0,62.51,62.77,62.47,62.65,339500.0
2014-06-23 09:45:00,62.65,62.77,62.49,62.69,200900.0,62.65,62.77,62.49,62.69,200900.0
2014-06-23 09:50:00,62.63,62.94,62.61,62.77,281400.0,62.63,62.94,62.61,62.77,281400.0
2014-06-23 09:55:00,62.79,62.87,62.65,62.66,227500.0,62.79,62.87,62.65,62.66,227500.0
2014-06-23 10:00:00,62.71,62.86,62.59,62.61,154700.0,62.71,62.86,62.59,62.61,154700.0
2014-06-23 10:05:00,62.64,62.64,62.32,62.43,275800.0,62.64,62.64,62.32,62.43,275800.0
2014-06-23 10:10:00,62.45,62.45,62.26,62.32,163800.0,62.45,62.45,62.26,62.32,163800.0
2014-06-23 10:15:00,62.36,62.52,62.34,62.5,273000.0,62.36,62.52,62.34,62.5,273000.0
2014-06-23 10:20:00,62.55,62.67,62.5,62.5,79800.0,62.55,62.67,62.5,62.5,79800.0
2014-06-23 10:25:00,62.53,62.54,62.43,62.46,113400.0,62.53,62.54,62.43,62.46,113400.0
2014-06-23 10:30:00,62.48,62.55,62.47,62.49,65100.0,62.48,62.55,62.47,62.49,65100.0
2014-06-23 10:35:00,62.53,62.69,62.49,62.65,93800.0,62.53,62.69,62.49,62.65,93800.0
2014-06-23 10:40:00,62.65,62.81,62.64,62.76,143500.0,62.65,62.81,62.64,62.76,143500.0
2014-06-23 10:45:00,62.72,62.79,62.63,62.63,108500.0,62.72,62.79,62.63,62.63,108500.0
2014-06-23 10:50:00,62.68,62.68,62.5,62.52,186200.0,62.68,62.68,62.5,62.52,186200.0
2014-06-23 10:55:00,62.54,62.75,62.54,62.75,59500.0,62.54,62.75,62.54,62.75,59500.0
2014-06-23 11:00:00,62.72,62.86,62.72,62.83,78400.0,62.72,62.86,62.72,62.83,78400.0
2014-06-23 11:05:00,62.85,62.92,62.84,62.91,149100.0,62.85,62.92,62.84,62.91,149100.0
2014-06-23 11:10:00,62.89,62.99,62.89,62.93,168700.0,62.89,62.99,62.89,62.93,168700.0
2014-06-23 11:15:00,62.95,62.97,62.82,62.97,229600.0,62.95,62.97,62.82,62.97,229600.0
2014-06-23 11:20:00,62.96,63.11,62.92,63.05,154700.0,62.96,63.11,62.92,63.05,154700.0
2014-06-23 11:25:00,63.06,63.08,62.89,62.89,97300.0,63.06,63.08,62.89,62.89,97300.0
2014-06-23 11:30:00,62.94,62.98,62.85,62.95,182700.0,62.94,62.98,62.85,62.95,182700.0
2014-06-23 11:35:00,62.97,62.97,62.89,62.96,54600.0,62.97,62.97,62.89,62.96,54600.0
2014-06-23 11:40:00,62.98,63.12,62.98,63.06,126000.0,62.98,63.12,62.98,63.06,126000.0
2014-06-23 11:45:00,63.05,63.08,62.93,62.97,136500.0,63.05,63.08,62.93,62.97,136500.0
2014-06-23 11:50:00,63.0,63.03,62.86,62.9,80500.0,63.0,63.03,62.86,62.9,80500.0
2014-06-23 11:55:00,62.92,62.96,62.86,62.9,21000.0,62.92,62.96,62.86,62.9,21000.0
2014-06-23 12:00:00,62.9,62.9,62.77,62.84,112000.0,62.9,62.9,62.77,62.84,112000.0
2014-06-23 12:05:00,62.83,62.91,62.8,62.8,33600.0,62.83,62.91,62.8,62.8,33600.0
2014-06-23 12:10:00,62.82,62.88,62.82,62.88,33600.0,62.82,62.88,62.82,62.88,33600.0
2014-06-23 12:15:00,62.86,62.91,62.83,62.83,18200.0,62.86,62.91,62.83,62.83,18200.0
2014-06-23 12:20:00,62.83,62.85,62.8,62.81,23100.0,62.83,62.85,62.8,62.81,23100.0
2014-06-23 12:25:00,62.8,62.85,62.8,62.82,30100.0,62.8,62.85,62.8,62.82,30100.0
2014-06-23 12:30:00,62.86,62.86,62.79,62.79,44800.0,62.86,62.86,62.79,62.79,44800.0
2014-06-23 12:35:00,62.79,62.81,62.77,62.81,35000.0,62.79,62.81,62.77,62.81,35000.0
2014-06-23 12:40:00,62.81,62.86,62.81,62.82,32900.0,62.81,62.86,62.81,62.82,32900.0
2014-06-23 12:45:00,62.82,62.84,62.78,62.79,25900.0,62.82,62.84,62.78,62.79,25900.0
2014-06-23 12:50:00,62.78,62.82,62.75,62.77,22400.0,62.78,62.82,62.75,62.77,22400.0
2014-06-23 12:55:00,62.85,62.85,62.79,62.82,20300.0,62.85,62.85,62.79,62.82,20300.0
2014-06-23 13:00:00,62.82,62.86,62.81,62.84,45500.0,62.82,62.86,62.81,62.84,45500.0
2014-06-23 13:05:00,62.82,62.86,62.8,62.8,49000.0,62.82,62.86,62.8,62.8,49000.0
2014-06-23 13:10:00,62.8,62.8,62.8,62.8,7000.0,62.8,62.8,62.8,62.8,7000.0
2014-06-23 13:15:00,62.82,62.85,62.7,62.71,72100.0,62.82,62.85,62.7,62.71,72100.0
2014-06-23 13:20:00,62.73,62.76,62.71,62.71,34300.0,62.73,62.76,62.71,62.71,34300.0
2014-06-23 13:25:00,62.72,62.74,62.69,62.7,37100.0,62.72,62.74,62.69,62.7,37100.0
2014-06-23 13:30:00,62.71,62.78,62.71,62.76,26600.0,62.71,62.78,62.71,62.76,26600.0
2014-06-23 13:35:00,62.76,62.76,62.73,62.73,11900.0,62.76,62.76,62.73,62.73,11900.0
2014-06-23 13:40:00,62.75,62.76,62.7,62.72,29400.0,62.75,62.76,62.7,62.72,29400.0
2014-06-23 13:45:00,62.73,62.79,62.69,62.69,28700.0,62.73,62.79,62.69,62.69,28700.0
2014-06-23 13:50:00,62.71,62.77,62.69,62.75,7700.0,62.71,62.77,62.69,62.75,7700.0
2014-06-23 13:55:00,62.75,62.78,62.7,62.7,18200.0,62.75,62.78,62.7,62.7,18200.0
2014-06-23 14:00:00,62.71,62.75,62.64,62.64,54600.0,62.71,62.75,62.64,62.64,54600.0
2014-06-23 14:05:00,62.64,62.7,62.64,62.7,21000.0,62.64,62.7,62.64,62.7,21000.0
2014-06-23 14:10:00,62.69,62.88,62.68,62.86,169400.0,62.69,62.88,62.68,62.86,169400.0
2014-06-23 14:15:00,62.88,62.98,62.88,62.96,49000.0,62.88,62.98,62.88,62.96,49000.0
2014-06-23 14:20:00,62.96,62.98,62.9,62.93,45500.0,62.96,62.98,62.9,62.93,45500.0
2014-06-23 14:25:00,62.92,62.93,62.83,62.86,52500.0,62.92,62.93,62.83,62.86,52500.0
2014-06-23 14:30:00,62.88,62.89,62.82,62.82,45500.0,62.88,62.89,62.82,62.82,45500.0
2014-06-23 14:35:00,62.84,62.86,62.81,62.85,49700.0,62.84,62.86,62.81,62.85,49700.0
2014-06-23 14:40:00,62.86,62.87,62.86,62.87,32900.0,62.86,62.87,62.86,62.87,32900.0
2014-06-23 14:45:00,62.87,62.89,62.82,62.86,58100.0,62.87,62.89,62.82,62.86,58100.0
2014-06-23 14:50:00,62.84,62.86,62.79,62.85,77000.0,62.84,62.86,62.79,62.85,77000.0
2014-06-23 14:55:00,62.86,62.89,62.85,62.86,80500.0,62.86,62.89,62.85,62.86,80500.0
2014-06-23 15:00:00,62.87,62.88,62.86,62.86,40600.0,62.87,62.88,62.86,62.86,40600.0
2014-06-23 15:05:00,62.86,62.86,62.8,62.8,45500.0,62.86,62.86,62.8,62.8,45500.0
2014-06-23 15:10:00,62.8,62.8,62.66,62.73,118300.0,62.8,62.8,62.66,62.73,118300.0
2014-06-23 15:15:00,62.72,62.79,62.72,62.79,181300.0,62.72,62.79,62.72,62.79,181300.0
2014-06-23 15:20:00,62.79,62.84,62.75,62.77,78400.0,62.79,62.84,62.75,62.77,78400.0
2014-06-23 15:25:00,62.8,62.8,62.73,62.74,86800.0,62.8,62.8,62.73,62.74,86800.0
2014-06-23 15:30:00,62.74,62.79,62.74,62.78,102900.0,62.74,62.79,62.74,62.78,102900.0
2014-06-23 15:35:00,62.79,62.79,62.7,62.76,167300.0,62.79,62.79,62.7,62.76,167300.0
2014-06-23 15:40:00,62.75,62.78,62.74,62.77,247800.0,62.75,62.78,62.74,62.77,247800.0
2014-06-23 15:45:00,62.77,62.86,62.77,62.85,203000.0,62.77,62.86,62.77,62.85,203000.0
2014-06-23 15:50:00,62.86,62.89,62.82,62.86,277200.0,62.86,62.89,62.82,62.86,277200.0
2014-06-23 15:55:00,62.86,62.89,62.76,62.79,342300.0,62.86,62.89,62.76,62.79,342300.0
2014-06-24 09:30:00,62.58,62.86,62.56,62.83,336700.0,62.58,62.86,62.56,62.83,336700.0
2014-06-24 09:35:00,62.85,63.14,62.79,63.02,238000.0,62.85,63.14,62.79,63.02,238000.0
2014-06-24 09:40:00,63.03,63.35,63.0,63.28,668500.0,63.03,63.35,63.0,63.28,668500.0
2014-06-24 09:45:00,63.28,63.35,63.02,63.04,423500.0,63.28,63.35,63.02,63.04,423500.0
2014-06-24 09:50:00,63.05,63.16,62.93,62.94,422100.0,63.05,63.16,62.93,62.94,422100.0
2014-06-24 09:55:00,62.98,63.08,62.93,63.07,77700.0,62.98,63.08,62.93,63.07,77700.0
2014-06-24 10:00:00,63.05,63.21,62.97,63.07,224000.0,63.05,63.21,62.97,63.07,224000.0
2014-06-24 10:05:00,63.07,63.29,63.05,63.15,190400.0,63.07,63.29,63.05,63.15,190400.0
2014-06-24 10:10:00,63.15,63.16,62.94,62.99,260400.0,63.15,63.16,62.94,62.99,260400.0
2014-06-24 10:15:00,62.97,63.04,62.74,63.04,191800.0,62.97,63.04,62.74,63.04,191800.0
2014-06-24 10:20:00,63.05,63.12,63.01,63.01,121100.0,63.05,63.12,63.01,63.01,121100.0
2014-06-24 10:25:00,63.03,63.13,62.99,63.11,70700.0,63.03,63.13,62.99,63.11,70700.0
2014-06-24 10:30:00,63.11,63.2,63.08,63.18,126700.0,63.11,63.2,63.08,63.18,126700.0
2014-06-24 10:35:00,63.18,63.27,63.18,63.26,105000.0,63.18,63.27,63.18,63.26,105000.0
2014-06-24 10:40:00,63.25,63.26,63.14,63.2,141400.0,63.25,63.26,63.14,63.2,141400.0
2014-06-24 10:45:00,63.17,63.41,63.17,63.37,439600.0,63.17,63.41,63.17,63.37,439600.0
2014-06-24 10:50:00,63.37,63.5,63.34,63.46,244300.0,63.37,63.5,63.34,63.46,244300.0
2014-06-24 10:55:00,63.43,63.49,63.38,63.43,114800.0,63.43,63.49,63.38,63.43,114800.0
2014-06-24 11:00:00,63.43,63.61,63.43,63.58,329700.0,63.43,63.61,63.43,63.58,329700.0
2014-06-24 11:05:00,63.59,63.64,63.54,63.64,221900.0,63.59,63.64,63.54,63.64,221900.0
2014-06-24 11:10:00,63.62,63.66,63.53,63.64,445200.0,63.62,63.66,63.53,63.64,445200.0
2014-06-24 11:15:00,63.65,63.99,63.62,63.99,553000.0,63.65,63.99,63.62,63.99,553000.0
2014-06-24 11:20:00,63.99,64.03,63.83,63.86,507500.0,63.99,64.03,63.83,63.86,507500.0
2014-06-24 11:25:00,63.85,63.95,63.77,63.77,141400.0,63.85,63.95,63.77,63.77,141400.0
2014-06-24 11:30:00,63.77,64.03,63.77,64.0,293300.0,63.77,64.03,63.77,64.0,293300.0
2014-06-24 11:35:00,63.98,64.02,63.94,63.95,259000.0,63.98,64.02,63.94,63.95,259000.0
2014-06-24 11:40:00,63.95,64.06,63.94,64.06,281400.0,63.95,64.06,63.94,64.06,281400.0
2014-06-24 11:45:00,64.04,64.06,63.96,64.02,228900.0,64.04,64.06,63.96,64.02,228900.0
2014-06-24 11:50:00,64.02,64.04,63.97,64.02,101500.0,64.02,64.04,63.97,64.02,101500.0
2014-06-24 11:55:00,64.04,64.13,64.01,64.12,184100.0,64.04,64.13,64.01,64.12,184100.0
2014-06-24 12:00:00,64.1,64.28,64.08,64.22,381500.0,64.1,64.28,64.08,64.22,381500.0
2014-06-24 12:05:00,64.21,64.23,64.13,64.18,166600.0,64.21,64.23,64.13,64.18,166600.0
2014-06-24 12:10:00,64.14,64.14,63.82,63.91,237300.0,64.14,64.14,63.82,63.91,237300.0
2014-06-24 12:15:00,63.88,64.03,63.86,63.98,95200.0,63.88,64.03,63.86,63.98,95200.0
2014-06-24 12:20:00,63.99,64.0,63.94,63.95,89600.0,63.99,64.0,63.94,63.95,89600.0
2014-06-24 12:25:00,63.93,63.97,63.9,63.97,67900.0,63.93,63.97,63.9,63.97,67900.0
2014-06-24 12:30:00,63.96,64.0,63.92,64.0,45500.0,63.96,64.0,63.92,64.0,45500.0
2014-06-24 12:35:00,64.0,64.03,63.97,64.02,85400.0,64.0,64.03,63.97,64.02,85400.0
2014-06-24 12:40:00,64.01,64.04,63.96,63.98,106400.0,64.01,64.04,63.96,63.98,106400.0
2014-06-24 12:45:00,63.97,64.02,63.94,63.98,37100.0,63.97,64.02,63.94,63.98,37100.0
2014-06-24 12:50:00,63.99,64.02,63.98,64.0,28700.0,63.99,64.02,63.98,64.0,28700.0
2014-06-24 12:55:00,63.99,64.0,63.91,63.96,96600.0,63.99,64.0,63.91,63.96,96600.0
2014-06-24 13:00:00,63.95,63.97,63.8,63.82,237300.0,63.95,63.97,63.8,63.82,237300.0
2014-06-24 13:05:00,63.82,63.85,63.67,63.76,180600.0,63.82,63.85,63.67,63.76,180600.0
2014-06-24 13:10:00,63.74,63.75,63.59,63.6,95900.0,63.74,63.75,63.59,63.6,95900.0
2014-06-24 13:15:00,63.61,63.61,63.48,63.48,170800.0,63.61,63.61,63.48,63.48,170800.0
2014-06-24 13:20:00,63.5,63.5,63.36,63.39,339500.0,63.5,63.5,63.36,63.39,339500.0
2014-06-24 13:25:00,63.4,63.51,63.4,63.45,193900.0,63.4,63.51,63.4,63.45,193900.0
2014-06-24 13:30:00,63.46,63.6,63.4,63.5,162400.0,63.46,63.6,63.4,63.5,162400.0
2014-06-24 13:35:00,63.5,63.53,63.43,63.46,68600.0,63.5,63.53,63.43,63.46,68600.0
2014-06-24 13:40:00,63.49,63.54,63.43,63.43,72800.0,63.49,63.54,63.43,63.43,72800.0
2014-06-24 13:45:00,63.43,63.52,63.42,63.45,112000.0,63.43,63.52,63.42,63.45,112000.0
2014-06-24 13:50:00,63.44,63.48,63.33,63.42,137200.0,63.44,63.48,63.33,63.42,137200.0
2014-06-24 13:55:00,63.41,63.45,63.36,63.37,56000.0,63.41,63.45,63.36,63.37,56000.0
2014-06-24 14:00:00,63.36,63.45,63.35,63.44,108500.0,63.36,63.45,63.35,63.44,108500.0
2014-06-24 14:05:00,63.41,63.43,63.34,63.37,46900.0,63.41,63.43,63.34,63.37,46900.0
2014-06-24 14:10:00,63.39,63.55,63.39,63.5,107100.0,63.39,63.55,63.39,63.5,107100.0
2014-06-24 14:15:00,63.5,63.5,63.4,63.44,74200.0,63.5,63.5,63.4,63.44,74200.0
2014-06-24 14:20:00,63.4,63.43,63.28,63.31,106400.0,63.4,63.43,63.28,63.31,106400.0
2014-06-24 14:25:00,63.31,63.34,63.22,63.25,144900.0,63.31,63.34,63.22,63.25,144900.0
2014-06-24 14:30:00,63.27,63.27,63.17,63.17,67200.0,63.27,63.27,63.17,63.17,67200.0
2014-06-24 14:35:00,63.17,63.21,63.1,63.17,196700.0,63.17,63.21,63.1,63.17,196700.0
2014-06-24 14:40:00,63.17,63.21,63.14,63.21,112700.0,63.17,63.21,63.14,63.21,112700.0
2014-06-24 14:45:00,63.19,63.21,63.15,63.16,102900.0,63.19,63.21,63.15,63.16,102900.0
2014-06-24 14:50:00,63.16,63.19,63.07,63.12,127400.0,63.16,63.19,63.07,63.12,127400.0
2014-06-24 14:55:00,63.11,63.18,63.06,63.12,79100.0,63.11,63.18,63.06,63.12,79100.0
2014-06-24 15:00:00,63.1,63.11,62.86,62.92,339500.0,63.1,63.11,62.86,62.92,339500.0
2014-06-24 15:05:00,62.95,62.95,62.76,62.82,178500.0,62.95,62.95,62.76,62.82,178500.0
2014-06-24 15:10:00,62.76,62.78,62.54,62.62,417200.0,62.76,62.78,62.54,62.62,417200.0
2014-06-24 15:15:00,62.62,62.68,62.51,62.59,226100.0,62.62,62.68,62.51,62.59,226100.0
2014-06-24 15:20:00,62.55,62.55,62.36,62.43,270200.0,62.55,62.55,62.36,62.43,270200.0
2014-06-24 15:25:00,62.39,62.56,62.33,62.53,242200.0,62.39,62.56,62.33,62.53,242200.0
2014-06-24 15:30:00,62.51,62.55,62.42,62.42,169400.0,62.51,62.55,62.42,62.42,169400.0
2014-06-24 15:35:00,62.43,62.48,62.21,62.25,338800.0,62.43,62.48,62.21,62.25,338800.0
2014-06-24 15:40:00,62.26,62.5,62.22,62.49,196000.0,62.26,62.5,62.22,62.49,196000.0
2014-06-24 15:45:00,62.5,62.55,62.43,62.51,217000.0,62.5,62.55,62.43,62.51,217000.0
2014-06-24 15:50:00,62.53,62.57,62.31,62.34,356300.0,62.53,62.57,62.31,62.34,356300.0
2014-06-24 15:55:00,62.34,62.38,62.27,62.33,695800.0,62.34,62.38,62.27,62.33,695800.0
2014-06-25 09:30:00,62.14,62.38,61.9,62.17,618100.0,62.14,62.38,61.9,62.17,618100.0
2014-06-25 09:35:00,62.12,62.64,62.12,62.43,496300.0,62.12,62.64,62.12,62.43,496300.0
2014-06-25 09:40:00,62.4,62.52,62.16,62.43,378000.0,62.4,62.52,62.16,62.43,378000.0
2014-06-25 09:45:00,62.43,62.54,62.24,62.38,238700.0,62.43,62.54,62.24,62.38,238700.0
2014-06-25 09:50:00,62.39,62.43,62.17,62.35,197400.0,62.39,62.43,62.17,62.35,197400.0
2014-06-25 09:55:00,62.36,62.42,62.02,62.03,384300.0,62.36,62.42,62.02,62.03,384300.0
2014-06-25 10:00:00,62.02,62.13,61.94,62.08,372400.0,62.02,62.13,61.94,62.08,372400.0
2014-06-25 10:05:00,62.06,62.53,62.0,62.35,293300.0,62.06,62.53,62.0,62.35,293300.0
2014-06-25 10:10:00,62.35,62.54,62.21,62.4,408100.0,62.35,62.54,62.21,62.4,408100.0
2014-06-25 10:15:00,62.48,62.49,62.2,62.29,221200.0,62.48,62.49,62.2,62.29,221200.0
2014-06-25 10:20:00,62.27,62.41,62.13,62.13,98700.0,62.27,62.41,62.13,62.13,98700.0
2014-06-25 10:25:00,62.17,62.27,62.08,62.22,153300.0,62.17,62.27,62.08,62.22,153300.0
2014-06-25 10:30:00,62.25,62.34,62.15,62.17,149800.0,62.25,62.34,62.15,62.17,149800.0
2014-06-25 10:35:00,62.16,62.16,61.96,62.11,151200.0,62.16,62.16,61.96,62.11,151200.0
2014-06-25 10:40:00,62.08,62.24,62.07,62.23,81200.0,62.08,62.24,62.07,62.23,81200.0
2014-06-25 10:45:00,62.24,62.4,62.24,62.31,136500.0,62.24,62.4,62.24,62.31,136500.0
2014-06-25 10:50:00,62.31,62.55,62.3,62.39,249200.0,62.31,62.55,62.3,62.39,249200.0
2014-06-25 10:55:00,62.34,62.45,62.3,62.36,236600.0,62.34,62.45,62.3,62.36,236600.0
2014-06-25 11:00:00,62.36,62.43,62.23,62.41,186900.0,62.36,62.43,62.23,62.41,186900.0
2014-06-25 11:05:00,62.45,62.46,62.25,62.3,96600.0,62.45,62.46,62.25,62.3,96600.0
2014-06-25 11:10:00,62.36,62.56,62.29,62.56,167300.0,62.36,62.56,62.29,62.56,167300.0
2014-06-25 11:15:00,62.57,62.67,62.43,62.57,240100.0,62.57,62.67,62.43,62.57,240100.0
2014-06-25 11:20:00,62.57,62.79,62.57,62.75,158200.0,62.57,62.79,62.57,62.75,158200.0
2014-06-25 11:25:00,62.76,62.89,62.6,62.66,116900.0,62.76,62.89,62.6,62.66,116900.0
2014-06-25 11:30:00,62.64,62.79,62.63,62.76,136500.0,62.64,62.79,62.63,62.76,136500.0
2014-06-25 11:35:00,62.75,62.81,62.59,62.61,147000.0,62.75,62.81,62.59,62.61,147000.0
2014-06-25 11:40:00,62.65,62.71,62.54,62.6,137200.0,62.65,62.71,62.54,62.6,137200.0
2014-06-25 11:45:00,62.58,62.61,62.47,62.48,81900.0,62.58,62.61,62.47,62.48,81900.0
2014-06-25 11:50:00,62.49,62.62,62.48,62.56,75600.0,62.49,62.62,62.48,62.56,75600.0
2014-06-25 11:55:00,62.56,62.6,62.51,62.59,107100.0,62.56,62.6,62.51,62.59,107100.0
2014-06-25 12:00:00,62.57,62.68,62.56,62.65,53900.0,62.57,62.68,62.56,62.65,53900.0
2014-06-25 12:05:00,62.62,62.64,62.56,62.58,73500.0,62.62,62.64,62.56,62.58,73500.0
2014-06-25 12:10:00,62.56,62.59,62.51,62.55,62300.0,62.56,62.59,62.51,62.55,62300.0
2014-06-25 12:15:00,62.55,62.73,62.55,62.62,137900.0,62.55,62.73,62.55,62.62,137900.0
2014-06-25 12:20:00,62.61,62.65,62.55,62.57,75600.0,62.61,62.65,62.55,62.57,75600.0
2014-06-25 12:25:00,62.58,62.6,62.52,62.6,55300.0,62.58,62.6,62.52,62.6,55300.0
2014-06-25 12:30:00,62.62,62.65,62.56,62.57,35700.0,62.62,62.65,62.56,62.57,35700.0
2014-06-25 12:35:00,62.55,62.6,62.55,62.59,18200.0,62.55,62.6,62.55,62.59,18200.0
2014-06-25 12:40:00,62.57,62.62,62.53,62.58,36400.0,62.57,62.62,62.53,62.58,36400.0
2014-06-25 12:45:00,62.54,62.59,62.53,62.59,75600.0,62.54,62.59,62.53,62.59,75600.0
2014-06-25 12:50:00,62.56,62.63,62.53,62.59,32900.0,62.56,62.63,62.53,62.59,32900.0
2014-06-25 12:55:00,62.57,62.7,62.57,62.65,86800.0,62.57,62.7,62.57,62.65,86800.0
2014-06-25 13:00:00,62.63,62.87,62.62,62.85,114100.0,62.63,62.87,62.62,62.85,114100.0
2014-06-25 13:05:00,62.84,62.87,62.69,62.77,75600.0,62.84,62.87,62.69,62.77,75600.0
2014-06-25 13:10:00,62.77,62.79,62.68,62.75,109900.0,62.77,62.79,62.68,62.75,109900.0
2014-06-25 13:15:00,62.78,62.93,62.78,62.9,102200.0,62.78,62.93,62.78,62.9,102200.0
2014-06-25 13:20:00,62.89,63.09,62.86,62.97,119000.0,62.89,63.09,62.86,62.97,119000.0
2014-06-25 13:25:00,62.99,63.01,62.92,62.95,53200.0,62.99,63.01,62.92,62.95,53200.0
2014-06-25 13:30:00,62.98,63.07,62.92,63.0,84700.0,62.98,63.07,62.92,63.0,84700.0
2014-06-25 13:35:00,63.03,63.04,62.94,63.04,69300.0,63.03,63.04,62.94,63.04,69300.0
2014-06-25 13:40:00,63.04,63.09,62.96,63.07,105000.0,63.04,63.09,62.96,63.07,105000.0
2014-06-25 13:45:00,63.07,63.18,63.01,63.13,127400.0,63.07,63.18,63.01,63.13,127400.0
2014-06-25 13:50:00,63.11,63.25,63.06,63.25,113400.0,63.11,63.25,63.06,63.25,113400.0
2014-06-25 13:55:00,63.21,63.24,63.14,63.17,58800.0,63.21,63.24,63.14,63.17,58800.0
2014-06-25 14:00:00,63.19,63.19,63.06,63.09,81200.0,63.19,63.19,63.06,63.09,81200.0
2014-06-25 14:05:00,63.07,63.11,63.04,63.07,109900.0,63.07,63.11,63.04,63.07,109900.0
2014-06-25 14:10:00,63.07,63.18,63.05,63.06,63000.0,63.07,63.18,63.05,63.06,63000.0
2014-06-25 14:15:00,63.08,63.21,63.08,63.19,124600.0,63.08,63.21,63.08,63.19,124600.0
2014-06-25 14:20:00,63.19,63.34,63.19,63.34,255500.0,63.19,63.34,63.19,63.34,255500.0
2014-06-25 14:25:00,63.28,63.38,63.28,63.31,137900.0,63.28,63.38,63.28,63.31,137900.0
2014-06-25 14:30:00,63.32,63.32,63.25,63.3,67900.0,63.32,63.32,63.25,63.3,67900.0
2014-06-25 14:35:00,63.29,63.29,63.18,63.24,134400.0,63.29,63.29,63.18,63.24,134400.0
2014-06-25 14:40:00,63.25,63.33,63.22,63.25,114800.0,63.25,63.33,63.22,63.25,114800.0
2014-06-25 14:45:00,63.24,63.26,63.18,63.23,101500.0,63.24,63.26,63.18,63.23,101500.0
2014-06-25 14:50:00,63.24,63.34,63.24,63.25,84700.0,63.24,63.34,63.24,63.25,84700.0
2014-06-25 14:55:00,63.24,63.31,63.15,63.21,79100.0,63.24,63.31,63.15,63.21,79100.0
2014-06-25 15:00:00,63.21,63.29,63.17,63.21,104300.0,63.21,63.29,63.17,63.21,104300.0
2014-06-25 15:05:00,63.23,63.34,63.22,63.27,112700.0,63.23,63.34,63.22,63.27,112700.0
2014-06-25 15:10:00,63.27,63.32,63.21,63.26,265300.0,63.27,63.32,63.21,63.26,265300.0
2014-06-25 15:15:00,63.24,63.27,63.19,63.24,120400.0,63.24,63.27,63.19,63.24,120400.0
2014-06-25 15:20:00,63.24,63.31,63.24,63.3,100100.0,63.24,63.31,63.24,63.3,100100.0
2014-06-25 15:25:00,63.27,63.34,63.24,63.28,122500.0,63.27,63.34,63.24,63.28,122500.0
2014-06-25 15:30:00,63.28,63.33,63.27,63.33,253400.0,63.28,63.33,63.27,63.33,253400.0
2014-06-25 15:35:00,63.32,63.38,63.28,63.36,263200.0,63.32,63.38,63.28,63.36,263200.0
2014-06-25 15:40:00,63.36,63.46,63.32,63.44,271600.0,63.36,63.46,63.32,63.44,271600.0
2014-06-25 15:45:00,63.45,63.46,63.38,63.42,301000.0,63.45,63.46,63.38,63.42,301000.0
2014-06-25 15:50:00,63.42,63.51,63.42,63.5,314300.0,63.42,63.51,63.42,63.5,314300.0
2014-06-25 15:55:00,63.49,63.54,63.44,63.46,643300.0,63.49,63.54,63.44,63.46,643300.0
2014-06-26 09:30:00,62.97,63.14,62.88,62.94,449400.0,62.97,63.14,62.88,62.94,449400.0
2014-06-26 09:35:00,62.94,63.0,62.74,62.9,384300.0,62.94,63.0,62.74,62.9,384300.0
2014-06-26 09:40:00,62.9,62.98,62.7,62.92,458500.0,62.9,62.98,62.7,62.92,458500.0
2014-06-26 09:45:00,62.91,63.05,62.72,62.89,354200.0,62.91,63.05,62.72,62.89,354200.0
2014-06-26 09:50:00,62.89,62.9,62.73,62.81,302400.0,62.89,62.9,62.73,62.81,302400.0
2014-06-26 09:55:00,62.79,63.16,62.76,63.14,345100.0,62.79,63.16,62.76,63.14,345100.0
2014-06-26 10:00:00,63.15,63.15,62.79,62.89,418600.0,63.15,63.15,62.79,62.89,418600.0
2014-06-26 10:05:00,62.91,62.91,62.67,62.73,242200.0,62.91,62.91,62.67,62.73,242200.0
2014-06-26 10:10:00,62.74,62.94,62.74,62.78,161000.0,62.74,62.94,62.74,62.78,161000.0
2014-06-26 10:15:00,62.77,62.98,62.75,62.95,142800.0,62.77,62.98,62.75,62.95,142800.0
2014-06-26 10:20:00,62.95,63.04,62.86,62.89,187600.0,62.95,63.04,62.86,62.89,187600.0
2014-06-26 10:25:00,62.9,62.9,62.78,62.79,154700.0,62.9,62.9,62.78,62.79,154700.0
2014-06-26 10:30:00,62.83,62.9,62.7,62.8,214200.0,62.83,62.9,62.7,62.8,214200.0
2014-06-26 10:35:00,62.81,62.88,62.72,62.73,113400.0,62.81,62.88,62.72,62.73,113400.0
2014-06-26 10:40:00,62.72,62.77,62.62,62.71,271600.0,62.72,62.77,62.62,62.71,271600.0
2014-06-26 10:45:00,62.74,62.83,62.69,62.79,100800.0,62.74,62.83,62.69,62.79,100800.0
2014-06-26 10:50:00,62.82,62.84,62.71,62.71,102200.0,62.82,62.84,62.71,62.71,102200.0
2014-06-26 10:55:00,62.75,62.78,62.65,62.68,207900.0,62.75,62.78,62.65,62.68,207900.0
2014-06-26 11:00:00,62.7,62.81,62.68,62.75,189000.0,62.7,62.81,62.68,62.75,189000.0
2014-06-26 11:05:00,62.79,62.79,62.68,62.76,77000.0,62.79,62.79,62.68,62.76,77000.0
2014-06-26 11:10:00,62.76,62.81,62.74,62.79,71400.0,62.76,62.81,62.74,62.79,71400.0
2014-06-26 11:15:00,62.76,62.81,62.7,62.81,125300.0,62.76,62.81,62.7,62.81,125300.0
2014-06-26 11:20:00,62.8,63.0,62.77,63.0,226100.0,62.8,63.0,62.77,63.0,226100.0
2014-06-26 11:25:00,62.98,63.04,62.89,63.0,102200.0,62.98,63.04,62.89,63.0,102200.0
2014-06-26 11:30:00,63.01,63.1,62.96,63.03,265300.0,63.01,63.1,62.96,63.03,265300.0
2014-06-26 11:35:00,63.03,63.14,63.03,63.11,92400.0,63.03,63.14,63.03,63.11,92400.0
2014-06-26 11:40:00,63.08,63.11,63.05,63.11,43400.0,63.08,63.11,63.05,63.11,43400.0
2014-06-26 11:45:00,63.11,63.12,63.05,63.07,146300.0,63.11,63.12,63.05,63.07,146300.0
2014-06-26 11:50:00,63.06,63.06,62.94,63.02,168000.0,63.06,63.06,62.94,63.02,168000.0
2014-06-26 11:55:00,62.97,63.05,62.96,63.0,50400.0,62.97,63.05,62.96,63.0,50400.0
2014-06-26 12:00:00,63.01,63.1,63.01,63.08,35000.0,63.01,63.1,63.01,63.08,35000.0
2014-06-26 12:05:00,63.08,63.12,63.05,63.08,141400.0,63.08,63.12,63.05,63.08,141400.0
2014-06-26 12:10:00,63.11,63.13,62.99,62.99,189000.0,63.11,63.13,62.99,62.99,189000.0
2014-06-26 12:15:00,62.97,63.02,62.92,62.92,42000.0,62.97,63.02,62.92,62.92,42000.0
2014-06-26 12:20:00,62.96,62.97,62.89,62.9,40600.0,62.96,62.97,62.89,62.9,40600.0
2014-06-26 12:25:00,62.92,62.92,62.81,62.83,84700.0,62.92,62.92,62.81,62.83,84700.0
2014-06-26 12:30:00,62.83,62.93,62.75,62.87,77700.0,62.83,62.93,62.75,62.87,77700.0
2014-06-26 12:35:00,62.87,62.88,62.81,62.86,39200.0,62.87,62.88,62.81,62.86,39200.0
2014-06-26 12:40:00,62.89,62.9,62.82,62.85,36400.0,62.89,62.9,62.82,62.85,36400.0
2014-06-26 12:45:00,62.86,62.87,62.77,62.8,231000.0,62.86,62.87,62.77,62.8,231000.0
2014-06-26 12:50:00,62.8,62.86,62.72,62.75,102200.0,62.8,62.86,62.72,62.75,102200.0
2014-06-26 12:55:00,62.72,62.76,62.61,62.62,247800.0,62.72,62.76,62.61,62.62,247800.0
2014-06-26 13:00:00,62.63,62.68,62.53,62.62,253400.0,62.63,62.68,62.53,62.62,253400.0
2014-06-26 13:05:00,62.6,62.6,62.5,62.51,109900.0,62.6,62.6,62.5,62.51,109900.0
2014-06-26 13:10:00,62.52,62.57,62.5,62.53,65100.0,62.52,62.57,62.5,62.53,65100.0
2014-06-26 13:15:00,62.53,62.54,62.39,62.5,145600.0,62.53,62.54,62.39,62.5,145600.0
2014-06-26 13:20:00,62.5,62.7,62.49,62.65,138600.0,62.5,62.7,62.49,62.65,138600.0
2014-06-26 13:25:00,62.66,62.8,62.66,62.71,121100.0,62.66,62.8,62.66,62.71,121100.0
2014-06-26 13:30:00,62.73,62.77,62.64,62.66,76300.0,62.73,62.77,62.64,62.66,76300.0
2014-06-26 13:35:00,62.64,62.69,62.61,62.69,90300.0,62.64,62.69,62.61,62.69,90300.0
2014-06-26 13:40:00,62.7,62.71,62.62,62.62,28700.0,62.7,62.71,62.62,62.62,28700.0
2014-06-26 13:45:00,62.69,62.72,62.64,62.68,92400.0,62.69,62.72,62.64,62.68,92400.0
2014-06-26 13:50:00,62.67,62.77,62.64,62.71,86100.0,62.67,62.77,62.64,62.71,86100.0
2014-06-26 13:55:00,62.73,62.73,62.6,62.61,65100.0,62.73,62.73,62.6,62.61,65100.0
2014-06-26 14:00:00,62.6,62.64,62.53,62.55,104300.0,62.6,62.64,62.53,62.55,104300.0
2014-06-26 14:05:00,62.55,62.69,62.55,62.69,96600.0,62.55,62.69,62.55,62.69,96600.0
2014-06-26 14:10:00,62.7,62.7,62.54,62.56,66500.0,62.7,62.7,62.54,62.56,66500.0
2014-06-26 14:15:00,62.57,62.61,62.51,62.55,99400.0,62.57,62.61,62.51,62.55,99400.0
2014-06-26 14:20:00,62.56,62.59,62.52,62.59,58100.0,62.56,62.59,62.52,62.59,58100.0
2014-06-26 14:25:00,62.59,62.64,62.54,62.64,60900.0,62.59,62.64,62.54,62.64,60900.0
2014-06-26 14:30:00,62.62,62.67,62.6,62.67,41300.0,62.62,62.67,62.6,62.67,41300.0
2014-06-26 14:35:00,62.68,62.78,62.68,62.77,108500.0,62.68,62.78,62.68,62.77,108500.0
2014-06-26 14:40:00,62.78,62.8,62.72,62.78,137200.0,62.78,62.8,62.72,62.78,137200.0
2014-06-26 14:45:00,62.8,62.8,62.69,62.76,55300.0,62.8,62.8,62.69,62.76,55300.0
2014-06-26 14:50:00,62.74,62.82,62.73,62.82,39200.0,62.74,62.82,62.73,62.82,39200.0
2014-06-26 14:55:00,62.82,62.84,62.78,62.82,49000.0,62.82,62.84,62.78,62.82,49000.0
2014-06-26 15:00:00,62.81,62.85,62.79,62.84,44100.0,62.81,62.85,62.79,62.84,44100.0
2014-06-26 15:05:00,62.84,62.92,62.84,62.92,93100.0,62.84,62.92,62.84,62.92,93100.0
2014-06-26 15:10:00,62.92,62.92,62.82,62.89,88200.0,62.92,62.92,62.82,62.89,88200.0
2014-06-26 15:15:00,62.88,62.89,62.79,62.84,51800.0,62.88,62.89,62.79,62.84,51800.0
2014-06-26 15:20:00,62.81,62.85,62.78,62.81,88900.0,62.81,62.85,62.78,62.81,88900.0
2014-06-26 15:25:00,62.81,62.83,62.74,62.76,122500.0,62.81,62.83,62.74,62.76,122500.0
2014-06-26 15:30:00,62.73,62.77,62.71,62.73,161000.0,62.73,62.77,62.71,62.73,161000.0
2014-06-26 15:35:00,62.74,62.8,62.69,62.79,155400.0,62.74,62.8,62.69,62.79,155400.0
2014-06-26 15:40:00,62.8,62.84,62.76,62.79,117600.0,62.8,62.84,62.76,62.79,117600.0
2014-06-26 15:45:00,62.8,62.81,62.71,62.76,158200.0,62.8,62.81,62.71,62.76,158200.0
2014-06-26 15:50:00,62.79,62.79,62.6,62.61,233100.0,62.79,62.79,62.6,62.61,233100.0
2014-06-26 15:55:00,62.6,62.8,62.6,62.8,303800.0,62.6,62.8,62.6,62.8,303800.0
2014-06-27 09:30:00,62.54,62.67,62.5,62.62,134400.0,62.54,62.67,62.5,62.62,134400.0
2014-06-27 09:35:00,62.62,62.84,62.61,62.72,211400.0,62.62,62.84,62.61,62.72,211400.0
2014-06-27 09:40:00,62.74,62.78,62.56,62.62,184100.0,62.74,62.78,62.56,62.62,184100.0
2014-06-27 09:45:00,62.65,62.7,62.49,62.7,193900.0,62.65,62.7,62.49,62.7,193900.0
2014-06-27 09:50:00,62.7,62.74,62.54,62.56,133700.0,62.7,62.74,62.54,62.56,133700.0
2014-06-27 09:55:00,62.59,62.68,62.52,62.63,119000.0,62.59,62.68,62.52,62.63,119000.0
2014-06-27 10:00:00,62.65,62.81,62.63,62.72,170800.0,62.65,62.81,62.63,62.72,170800.0
2014-06-27 10:05:00,62.7,62.74,62.65,62.72,132300.0,62.7,62.74,62.65,62.72,132300.0
2014-06-27 10:10:00,62.71,62.77,62.56,62.77,144900.0,62.71,62.77,62.56,62.77,144900.0
2014-06-27 10:15:00,62.74,62.76,62.66,62.66,156100.0,62.74,62.76,62.66,62.66,156100.0
2014-06-27 10:20:00,62.67,62.99,62.67,62.97,193200.0,62.67,62.99,62.67,62.97,193200.0
2014-06-27 10:25:00,62.98,63.05,62.88,62.91,456400.0,62.98,63.05,62.88,62.91,456400.0
2014-06-27 10:30:00,62.92,62.94,62.8,62.91,177800.0,62.92,62.94,62.8,62.91,177800.0
2014-06-27 10:35:00,62.91,62.94,62.86,62.89,98700.0,62.91,62.94,62.86,62.89,98700.0
2014-06-27 10:40:00,62.89,62.98,62.89,62.89,49000.0,62.89,62.98,62.89,62.89,49000.0
2014-06-27 10:45:00,62.89,62.94,62.87,62.9,28000.0,62.89,62.94,62.87,62.9,28000.0
2014-06-27 10:50:00,62.91,62.94,62.79,62.79,126700.0,62.91,62.94,62.79,62.79,126700.0
2014-06-27 10:55:00,62.8,62.82,62.68,62.72,151200.0,62.8,62.82,62.68,62.72,151200.0
2014-06-27 11:00:00,62.74,62.92,62.71,62.87,96600.0,62.74,62.92,62.71,62.87,96600.0
2014-06-27 11:05:00,62.87,62.94,62.83,62.88,74900.0,62.87,62.94,62.83,62.88,74900.0
2014-06-27 11:10:00,62.89,63.02,62.86,62.98,145600.0,62.89,63.02,62.86,62.98,145600.0
2014-06-27 11:15:00,63.0,63.05,62.9,62.95,177800.0,63.0,63.05,62.9,62.95,177800.0
2014-06-27 11:20:00,62.95,62.99,62.95,62.97,90300.0,62.95,62.99,62.95,62.97,90300.0
2014-06-27 11:25:00,62.96,62.96,62.91,62.92,18900.0,62.96,62.96,62.91,62.92,18900.0
2014-06-27 11:30:00,62.94,62.99,62.92,62.94,49000.0,62.94,62.99,62.92,62.94,49000.0
2014-06-27 11:35:00,62.98,63.02,62.94,63.01,104300.0,62.98,63.02,62.94,63.01,104300.0
2014-06-27 11:40:00,63.02,63.07,63.0,63.06,96600.0,63.02,63.07,63.0,63.06,96600.0
2014-06-27 11:45:00,63.06,63.29,63.06,63.24,312900.0,63.06,63.29,63.06,63.24,312900.0
2014-06-27 11:50:00,63.23,63.3,63.18,63.25,156800.0,63.23,63.3,63.18,63.25,156800.0
2014-06-27 11:55:00,63.23,63.27,63.15,63.24,133000.0,63.23,63.27,63.15,63.24,133000.0
2014-06-27 12:00:00,63.26,63.31,63.19,63.21,144200.0,63.26,63.31,63.19,63.21,144200.0
2014-06-27 12:05:00,63.23,63.23,63.05,63.07,144200.0,63.23,63.23,63.05,63.07,144200.0
2014-06-27 12:10:00,63.07,63.12,63.01,63.07,129500.0,63.07,63.12,63.01,63.07,129500.0
2014-06-27 12:15:00,63.1,63.19,63.1,63.16,105700.0,63.1,63.19,63.1,63.16,105700.0
2014-06-27 12:20:00,63.16,63.17,63.12,63.15,33600.0,63.16,63.17,63.12,63.15,33600.0
2014-06-27 12:25:00,63.12,63.15,63.09,63.13,52500.0,63.12,63.15,63.09,63.13,52500.0
2014-06-27 12:30:00,63.11,63.14,63.11,63.14,46900.0,63.11,63.14,63.11,63.14,46900.0
2014-06-27 12:35:00,63.16,63.26,63.15,63.26,37800.0,63.16,63.26,63.15,63.26,37800.0
2014-06-27 12:40:00,63.25,63.26,63.16,63.18,77700.0,63.25,63.26,63.16,63.18,77700.0
2014-06-27 12:45:00,63.18,63.3,63.18,63.26,109900.0,63.18,63.3,63.18,63.26,109900.0
2014-06-27 12:50:00,63.26,63.28,63.13,63.15,79100.0,63.26,63.28,63.13,63.15,79100.0
2014-06-27 12:55:00,63.15,63.19,63.05,63.08,123200.0,63.15,63.19,63.05,63.08,123200.0
2014-06-27 13:00:00,63.11,63.15,63.06,63.15,70000.0,63.11,63.15,63.06,63.15,70000.0
2014-06-27 13:05:00,63.14,63.23,63.13,63.2,90300.0,63.14,63.23,63.13,63.2,90300.0
2014-06-27 13:10:00,63.19,63.21,63.14,63.16,53900.0,63.19,63.21,63.14,63.16,53900.0
2014-06-27 13:15:00,63.14,63.14,62.97,63.02,179900.0,63.14,63.14,62.97,63.02,179900.0
2014-06-27 13:20:00,63.01,63.05,62.95,62.95,59500.0,63.01,63.05,62.95,62.95,59500.0
2014-06-27 13:25:00,62.98,63.02,62.94,62.96,100800.0,62.98,63.02,62.94,62.96,100800.0
2014-06-27 13:30:00,62.99,63.06,62.96,63.0,80500.0,62.99,63.06,62.96,63.0,80500.0
2014-06-27 13:35:00,62.98,63.06,62.97,63.01,81200.0,62.98,63.06,62.97,63.01,81200.0
2014-06-27 13:40:00,63.03,63.09,62.98,63.0,57400.0,63.03,63.09,62.98,63.0,57400.0
2014-06-27 13:45:00,63.0,63.0,62.86,62.92,135800.0,63.0,63.0,62.86,62.92,135800.0
2014-06-27 13:50:00,62.91,62.99,62.89,62.96,52500.0,62.91,62.99,62.89,62.96,52500.0
2014-06-27 13:55:00,62.95,63.05,62.94,63.01,65100.0,62.95,63.05,62.94,63.01,65100.0
2014-06-27 14:00:00,62.99,63.05,62.97,63.03,67900.0,62.99,63.05,62.97,63.03,67900.0
2014-06-27 14:05:00,63.03,63.06,62.99,62.99,74900.0,63.03,63.06,62.99,62.99,74900.0
2014-06-27 14:10:00,62.99,63.01,62.93,62.93,79100.0,62.99,63.01,62.93,62.93,79100.0
2014-06-27 14:15:00,62.95,62.95,62.87,62.9,75600.0,62.95,62.95,62.87,62.9,75600.0
2014-06-27 14:20:00,62.89,62.98,62.89,62.98,42700.0,62.89,62.98,62.89,62.98,42700.0
2014-06-27 14:25:00,62.99,63.02,62.9,62.91,30100.0,62.99,63.02,62.9,62.91,30100.0
2014-06-27 14:30:00,62.94,62.98,62.93,62.95,58800.0,62.94,62.98,62.93,62.95,58800.0
2014-06-27 14:35:00,62.96,63.03,62.94,63.02,70700.0,62.96,63.03,62.94,63.02,70700.0
2014-06-27 14:40:00,63.02,63.11,62.98,63.11,69300.0,63.02,63.11,62.98,63.11,69300.0
2014-06-27 14:45:00,63.11,63.12,63.07,63.12,59500.0,63.11,63.12,63.07,63.12,59500.0
2014-06-27 14:50:00,63.11,63.13,63.05,63.06,71400.0,63.11,63.13,63.05,63.06,71400.0
2014-06-27 14:55:00,63.09,63.1,63.04,63.05,60200.0,63.09,63.1,63.04,63.05,60200.0
2014-06-27 15:00:00,63.05,63.09,63.0,63.06,89600.0,63.05,63.09,63.0,63.06,89600.0
2014-06-27 15:05:00,63.05,63.11,63.02,63.08,42000.0,63.05,63.11,63.02,63.08,42000.0
2014-06-27 15:10:00,63.09,63.1,63.06,63.08,33600.0,63.09,63.1,63.06,63.08,33600.0
2014-06-27 15:15:00,63.08,63.11,63.06,63.09,95200.0,63.08,63.11,63.06,63.09,95200.0
2014-06-27 15:20:00,63.08,63.11,63.05,63.08,64400.0,63.08,63.11,63.05,63.08,64400.0
2014-06-27 15:25:00,63.1,63.12,63.07,63.1,145600.0,63.1,63.12,63.07,63.1,145600.0
2014-06-27 15:30:00,63.08,63.12,63.07,63.09,103600.0,63.08,63.12,63.07,63.09,103600.0
2014-06-27 15:35:00,63.08,63.09,63.0,63.0,198800.0,63.08,63.09,63.0,63.0,198800.0
2014-06-27 15:40:00,63.0,63.04,62.97,62.99,233800.0,63.0,63.04,62.97,62.99,233800.0
2014-06-27 15:45:00,63.0,63.03,62.98,63.01,252000.0,63.0,63.03,62.98,63.01,252000.0
2014-06-27 15:50:00,63.02,63.07,63.0,63.06,345800.0,63.02,63.07,63.0,63.06,345800.0
2014-06-27 15:55:00,63.06,63.15,63.04,63.15,718200.0,63.06,63.15,63.04,63.15,718200.0
2014-06-30 09:30:00,63.27,63.36,63.08,63.26,220500.0,63.27,63.36,63.08,63.26,220500.0
2014-06-30 09:35:00,63.24,63.84,63.21,63.65,423500.0,63.24,63.84,63.21,63.65,423500.0
2014-06-30 09:40:00,63.71,63.79,63.49,63.49,162400.0,63.71,63.79,63.49,63.49,162400.0
2014-06-30 09:45:00,63.55,63.73,63.46,63.65,186900.0,63.55,63.73,63.46,63.65,186900.0
2014-06-30 09:50:00,63.67,63.77,63.63,63.71,353500.0,63.67,63.77,63.63,63.71,353500.0
2014-06-30 09:55:00,63.67,63.71,63.5,63.56,133000.0,63.67,63.71,63.5,63.56,133000.0
2014-06-30 10:00:00,63.56,63.66,63.43,63.43,193200.0,63.56,63.66,63.43,63.43,193200.0
2014-06-30 10:05:00,63.44,63.52,63.39,63.41,307300.0,63.44,63.52,63.39,63.41,307300.0
2014-06-30 10:10:00,63.44,63.67,63.43,63.66,246400.0,63.44,63.67,63.43,63.66,246400.0
2014-06-30 10:15:00,63.64,63.68,63.53,63.62,157500.0,63.64,63.68,63.53,63.62,157500.0
2014-06-30 10:20:00,63.63,63.64,63.49,63.51,102900.0,63.63,63.64,63.49,63.51,102900.0
2014-06-30 10:25:00,63.58,63.65,63.55,63.65,165200.0,63.58,63.65,63.55,63.65,165200.0
2014-06-30 10:30:00,63.66,63.7,63.49,63.51,191800.0,63.66,63.7,63.49,63.51,191800.0
2014-06-30 10:35:00,63.51,63.53,63.4,63.51,105700.0,63.51,63.53,63.4,63.51,105700.0
2014-06-30 10:40:00,63.47,63.53,63.45,63.48,80500.0,63.47,63.53,63.45,63.48,80500.0
2014-06-30 10:45:00,63.5,63.54,63.33,63.34,91000.0,63.5,63.54,63.33,63.34,91000.0
2014-06-30 10:50:00,63.34,63.37,63.19,63.27,98000.0,63.34,63.37,63.19,63.27,98000.0
2014-06-30 10:55:00,63.29,63.31,63.21,63.29,65100.0,63.29,63.31,63.21,63.29,65100.0
2014-06-30 11:00:00,63.26,63.34,63.23,63.25,37800.0,63.26,63.34,63.23,63.25,37800.0
2014-06-30 11:05:00,63.27,63.45,63.19,63.43,121100.0,63.27,63.45,63.19,63.43,121100.0
2014-06-30 11:10:00,63.43,63.45,63.33,63.4,43400.0,63.43,63.45,63.33,63.4,43400.0
2014-06-30 11:15:00,63.39,63.4,63.28,63.35,16800.0,63.39,63.4,63.28,63.35,16800.0
2014-06-30 11:20:00,63.36,63.36,63.27,63.31,121100.0,63.36,63.36,63.27,63.31,121100.0
2014-06-30 11:25:00,63.3,63.33,63.26,63.27,73500.0,63.3,63.33,63.26,63.27,73500.0
2014-06-30 11:30:00,63.3,63.32,63.21,63.21,119000.0,63.3,63.32,63.21,63.21,119000.0
2014-06-30 11:35:00,63.21,63.26,63.11,63.16,107800.0,63.21,63.26,63.11,63.16,107800.0
2014-06-30 11:40:00,63.18,63.27,63.16,63.19,92400.0,63.18,63.27,63.16,63.19,92400.0
2014-06-30 11:45:00,63.23,63.24,62.99,62.99,116900.0,63.23,63.24,62.99,62.99,116900.0
2014-06-30 11:50:00,62.99,63.17,62.99,63.16,156800.0,62.99,63.17,62.99,63.16,156800.0
2014-06-30 11:55:00,63.1,63.15,63.08,63.1,44800.0,63.1,63.15,63.08,63.1,44800.0
2014-06-30 12:00:00,63.08,63.09,62.98,63.02,141400.0,63.08,63.09,62.98,63.02,141400.0
2014-06-30 12:05:00,63.02,63.03,62.98,63.0,145600.0,63.02,63.03,62.98,63.0,145600.0
2014-06-30 12:10:00,63.0,63.04,62.97,63.0,102900.0,63.0,63.04,62.97,63.0,102900.0
2014-06-30 12:15:00,63.0,63.02,62.96,63.01,37100.0,63.0,63.02,62.96,63.01,37100.0
2014-06-30 12:20:00,63.01,63.04,62.96,63.0,153300.0,63.01,63.04,62.96,63.0,153300.0
2014-06-30 12:25:00,62.99,63.05,62.98,63.03,27300.0,62.99,63.05,62.98,63.03,27300.0
2014-06-30 12:30:00,63.03,63.14,63.03,63.14,75600.0,63.03,63.14,63.03,63.14,75600.0
2014-06-30 12:35:00,63.12,63.13,62.89,62.92,133000.0,63.12,63.13,62.89,62.92,133000.0
2014-06-30 12:40:00,62.91,62.91,62.81,62.85,146300.0,62.91,62.91,62.81,62.85,146300.0
2014-06-30 12:45:00,62.87,62.92,62.85,62.92,67200.0,62.87,62.92,62.85,62.92,67200.0
2014-06-30 12:50:00,62.93,63.0,62.92,62.99,127400.0,62.93,63.0,62.92,62.99,127400.0
2014-06-30 12:55:00,63.0,63.07,62.99,63.04,129500.0,63.0,63.07,62.99,63.04,129500.0
2014-06-30 13:00:00,63.03,63.09,63.02,63.06,49700.0,63.03,63.09,63.02,63.06,49700.0
2014-06-30 13:05:00,63.05,63.08,62.99,63.06,48300.0,63.05,63.08,62.99,63.06,48300.0
2014-06-30 13:10:00,63.06,63.11,63.02,63.09,56700.0,63.06,63.11,63.02,63.09,56700.0
2014-06-30 13:15:00,63.11,63.21,63.09,63.21,130200.0,63.11,63.21,63.09,63.21,130200.0
2014-06-30 13:20:00,63.21,63.27,63.16,63.21,151900.0,63.21,63.27,63.16,63.21,151900.0
2014-06-30 13:25:00,63.22,63.26,63.2,63.23,28700.0,63.22,63.26,63.2,63.23,28700.0
2014-06-30 13:30:00,63.24,63.24,63.19,63.23,51100.0,63.24,63.24,63.19,63.23,51100.0
2014-06-30 13:35:00,63.24,63.34,63.24,63.31,109200.0,63.24,63.34,63.24,63.31,109200.0
2014-06-30 13:40:00,63.31,63.34,63.28,63.3,54600.0,63.31,63.34,63.28,63.3,54600.0
2014-06-30 13:45:00,63.31,63.34,63.3,63.32,48300.0,63.31,63.34,63.3,63.32,48300.0
2014-06-30 13:50:00,63.34,63.35,63.3,63.34,39200.0,63.34,63.35,63.3,63.34,39200.0
2014-06-30 13:55:00,63.33,63.36,63.23,63.25,74900.0,63.33,63.36,63.23,63.25,74900.0
2014-06-30 14:00:00,63.27,63.32,63.26,63.32,21700.0,63.27,63.32,63.26,63.32,21700.0
2014-06-30 14:05:00,63.27,63.28,63.25,63.26,14700.0,63.27,63.28,63.25,63.26,14700.0
2014-06-30 14:10:00,63.24,63.24,63.16,63.18,91000.0,63.24,63.24,63.16,63.18,91000.0
2014-06-30 14:15:00,63.17,63.19,63.05,63.07,104300.0,63.17,63.19,63.05,63.07,104300.0
2014-06-30 14:20:00,63.05,63.08,63.0,63.03,34300.0,63.05,63.08,63.0,63.03,34300.0
2014-06-30 14:25:00,63.05,63.11,63.05,63.1,39900.0,63.05,63.11,63.05,63.1,39900.0
2014-06-30 14:30:00,63.11,63.15,63.09,63.09,49000.0,63.11,63.15,63.09,63.09,49000.0
2014-06-30 14:35:00,63.1,63.14,63.1,63.12,19600.0,63.1,63.14,63.1,63.12,19600.0
2014-06-30 14:40:00,63.12,63.13,62.97,63.02,79800.0,63.12,63.13,62.97,63.02,79800.0
2014-06-30 14:45:00,63.02,63.04,63.01,63.01,28700.0,63.02,63.04,63.01,63.01,28700.0
2014-06-30 14:50:00,63.01,63.06,63.0,63.01,13300.0,63.01,63.06,63.0,63.01,13300.0
2014-06-30 14:55:00,63.0,63.03,62.92,62.92,70000.0,63.0,63.03,62.92,62.92,70000.0
2014-06-30 15:00:00,62.91,62.93,62.88,62.93,91000.0,62.91,62.93,62.88,62.93,91000.0
2014-06-30 15:05:00,62.93,62.98,62.93,62.98,30800.0,62.93,62.98,62.93,62.98,30800.0
2014-06-30 15:10:00,62.98,62.98,62.93,62.96,38500.0,62.98,62.98,62.93,62.96,38500.0
2014-06-30 15:15:00,62.96,62.96,62.88,62.92,55300.0,62.96,62.96,62.88,62.92,55300.0
2014-06-30 15:20:00,62.93,62.98,62.9,62.9,67200.0,62.93,62.98,62.9,62.9,67200.0
2014-06-30 15:25:00,62.9,62.95,62.87,62.95,135100.0,62.9,62.95,62.87,62.95,135100.0
2014-06-30 15:30:00,62.93,62.99,62.93,62.94,95200.0,62.93,62.99,62.93,62.94,95200.0
2014-06-30 15:35:00,62.94,62.96,62.92,62.92,119700.0,62.94,62.96,62.92,62.92,119700.0
2014-06-30 15:40:00,62.92,62.95,62.89,62.89,137900.0,62.92,62.95,62.89,62.89,137900.0
2014-06-30 15:45:00,62.89,62.99,62.88,62.97,63700.0,62.89,62.99,62.88,62.97,63700.0
2014-06-30 15:50:00,62.96,63.02,62.93,62.93,172900.0,62.96,63.02,62.93,62.93,172900.0
2014-06-30 15:55:00,62.93,63.02,62.91,62.96,259000.0,62.93,63.02,62.91,62.96,259000.0
2014-07-01 09:30:00,65.18,65.89,65.04,65.8,2408700.0,65.18,65.89,65.04,65.8,2408700.0
2014-07-01 09:35:00,65.8,66.07,65.12,65.73,1514800.0,65.8,66.07,65.12,65.73,1514800.0
2014-07-01 09:40:00,65.71,66.18,65.17,66.14,1687000.0,65.71,66.18,65.17,66.14,1687000.0
2014-07-01 09:45:00,66.16,66.41,66.04,66.08,1312500.0,66.16,66.41,66.04,66.08,1312500.0
2014-07-01 09:50:00,66.07,66.25,65.96,66.06,625800.0,66.07,66.25,65.96,66.06,625800.0
2014-07-01 09:55:00,66.05,66.17,65.93,65.99,457100.0,66.05,66.17,65.93,65.99,457100.0
2014-07-01 10:00:00,65.96,66.12,65.86,66.06,696500.0,65.96,66.12,65.86,66.06,696500.0
2014-07-01 10:05:00,66.06,66.11,65.87,65.94,532000.0,66.06,66.11,65.87,65.94,532000.0
2014-07-01 10:10:00,65.91,66.02,65.79,65.84,574000.0,65.91,66.02,65.79,65.84,574000.0
2014-07-01 10:15:00,65.84,66.09,65.8,66.01,452900.0,65.84,66.09,65.8,66.01,452900.0
2014-07-01 10:20:00,66.02,66.17,65.98,66.1,290500.0,66.02,66.17,65.98,66.1,290500.0
2014-07-01 10:25:00,66.12,66.3,65.93,66.3,502600.0,66.12,66.3,65.93,66.3,502600.0
2014-07-01 10:30:00,66.31,66.39,66.23,66.38,639800.0,66.31,66.39,66.23,66.38,639800.0
2014-07-01 10:35:00,66.38,66.5,66.18,66.25,757400.0,66.38,66.5,66.18,66.25,757400.0
2014-07-01 10:40:00,66.23,66.42,66.23,66.41,255500.0,66.23,66.42,66.23,66.41,255500.0
2014-07-01 10:45:00,66.4,66.55,66.39,66.52,473200.0,66.4,66.55,66.39,66.52,473200.0
2014-07-01 10:50:00,66.52,66.64,66.51,66.59,666400.0,66.52,66.64,66.51,66.59,666400.0
2014-07-01 10:55:00,66.6,66.63,66.43,66.55,443800.0,66.6,66.63,66.43,66.55,443800.0
2014-07-01 11:00:00,66.55,66.62,66.45,66.6,284200.0,66.55,66.62,66.45,66.6,284200.0
2014-07-01 11:05:00,66.6,66.64,66.53,66.57,311500.0,66.6,66.64,66.53,66.57,311500.0
2014-07-01 11:10:00,66.58,66.68,66.54,66.67,222600.0,66.58,66.68,66.54,66.67,222600.0
2014-07-01 11:15:00,66.66,66.67,66.56,66.61,217000.0,66.66,66.67,66.56,66.61,217000.0
2014-07-01 11:20:00,66.62,66.67,66.48,66.55,359800.0,66.62,66.67,66.48,66.55,359800.0
2014-07-01 11:25:00,66.56,66.57,66.43,66.49,270200.0,66.56,66.57,66.43,66.49,270200.0
2014-07-01 11:30:00,66.47,66.77,66.43,66.71,522900.0,66.47,66.77,66.43,66.71,522900.0
2014-07-01 11:35:00,66.69,66.75,66.65,66.7,411600.0,66.69,66.75,66.65,66.7,411600.0
2014-07-01 11:40:00,66.72,66.74,66.68,66.72,176400.0,66.72,66.74,66.68,66.72,176400.0
2014-07-01 11:45:00,66.72,66.76,66.69,66.72,272300.0,66.72,66.76,66.69,66.72,272300.0
2014-07-01 11:50:00,66.75,66.8,66.61,66.69,424200.0,66.75,66.8,66.61,66.69,424200.0
2014-07-01 11:55:00,66.69,66.78,66.63,66.77,186900.0,66.69,66.78,66.63,66.77,186900.0
2014-07-01 12:00:00,66.74,66.79,66.67,66.68,122500.0,66.74,66.79,66.67,66.68,122500.0
2014-07-01 12:05:00,66.7,66.7,66.64,66.66,69300.0,66.7,66.7,66.64,66.66,69300.0
2014-07-01 12:10:00,66.67,66.67,66.61,66.66,74200.0,66.67,66.67,66.61,66.66,74200.0
2014-07-01 12:15:00,66.65,66.81,66.65,66.79,250600.0,66.65,66.81,66.65,66.79,250600.0
2014-07-01 12:20:00,66.79,66.91,66.77,66.82,376600.0,66.79,66.91,66.77,66.82,376600.0
2014-07-01 12:25:00,66.86,66.9,66.79,66.87,140000.0,66.86,66.9,66.79,66.87,140000.0
2014-07-01 12:30:00,66.86,66.87,66.78,66.86,132300.0,66.86,66.87,66.78,66.86,132300.0
2014-07-01 12:35:00,66.86,66.89,66.8,66.8,137900.0,66.86,66.89,66.8,66.8,137900.0
2014-07-01 12:40:00,66.81,66.84,66.73,66.75,121800.0,66.81,66.84,66.73,66.75,121800.0
2014-07-01 12:45:00,66.77,66.82,66.68,66.76,205800.0,66.77,66.82,66.68,66.76,205800.0
2014-07-01 12:50:00,66.79,66.85,66.73,66.74,228900.0,66.79,66.85,66.73,66.74,228900.0
2014-07-01 12:55:00,66.73,66.84,66.72,66.8,108500.0,66.73,66.84,66.72,66.8,108500.0
2014-07-01 13:00:00,66.78,66.87,66.78,66.83,132300.0,66.78,66.87,66.78,66.83,132300.0
2014-07-01 13:05:00,66.85,66.85,66.68,66.68,106400.0,66.85,66.85,66.68,66.68,106400.0
2014-07-01 13:10:00,66.7,66.74,66.61,66.67,147000.0,66.7,66.74,66.61,66.67,147000.0
2014-07-01 13:15:00,66.67,66.67,66.56,66.6,150500.0,66.67,66.67,66.56,66.6,150500.0
2014-07-01 13:20:00,66.61,66.73,66.57,66.63,172900.0,66.61,66.73,66.57,66.63,172900.0
2014-07-01 13:25:00,66.63,66.76,66.57,66.75,156100.0,66.63,66.76,66.57,66.75,156100.0
2014-07-01 13:30:00,66.72,66.82,66.71,66.78,136500.0,66.72,66.82,66.71,66.78,136500.0
2014-07-01 13:35:00,66.78,66.79,66.66,66.71,123200.0,66.78,66.79,66.66,66.71,123200.0
2014-07-01 13:40:00,66.71,66.71,66.59,66.63,153300.0,66.71,66.71,66.59,66.63,153300.0
2014-07-01 13:45:00,66.65,66.73,66.64,66.72,68600.0,66.65,66.73,66.64,66.72,68600.0
2014-07-01 13:50:00,66.72,66.76,66.66,66.69,55300.0,66.72,66.76,66.66,66.69,55300.0
2014-07-01 13:55:00,66.68,66.83,66.66,66.82,119000.0,66.68,66.83,66.66,66.82,119000.0
2014-07-01 14:00:00,66.78,66.79,66.68,66.71,87500.0,66.78,66.79,66.68,66.71,87500.0
2014-07-01 14:05:00,66.73,66.86,66.72,66.86,181300.0,66.73,66.86,66.72,66.86,181300.0
2014-07-01 14:10:00,66.86,66.89,66.77,66.84,198800.0,66.86,66.89,66.77,66.84,198800.0
2014-07-01 14:15:00,66.86,66.86,66.81,66.83,98000.0,66.86,66.86,66.81,66.83,98000.0
2014-07-01 14:20:00,66.82,66.89,66.81,66.83,250600.0,66.82,66.89,66.81,66.83,250600.0
2014-07-01 14:25:00,66.82,66.89,66.77,66.81,237300.0,66.82,66.89,66.77,66.81,237300.0
2014-07-01 14:30:00,66.8,66.89,66.75,66.76,211400.0,66.8,66.89,66.75,66.76,211400.0
2014-07-01 14:35:00,66.77,66.83,66.69,66.83,217000.0,66.77,66.83,66.69,66.83,217000.0
2014-07-01 14:40:00,66.83,66.83,66.71,66.79,92400.0,66.83,66.83,66.71,66.79,92400.0
2014-07-01 14:45:00,66.81,66.85,66.79,66.82,165900.0,66.81,66.85,66.79,66.82,165900.0
2014-07-01 14:50:00,66.81,67.0,66.81,66.97,329700.0,66.81,67.0,66.81,66.97,329700.0
2014-07-01 14:55:00,66.96,67.31,66.92,67.31,644700.0,66.96,67.31,66.92,67.31,644700.0
2014-07-01 15:00:00,67.29,67.45,67.15,67.4,571900.0,67.29,67.45,67.15,67.4,571900.0
2014-07-01 15:05:00,67.42,67.54,67.32,67.51,467600.0,67.42,67.54,67.32,67.51,467600.0
2014-07-01 15:10:00,67.52,67.54,67.3,67.35,540400.0,67.52,67.54,67.3,67.35,540400.0
2014-07-01 15:15:00,67.34,67.55,67.3,67.54,397600.0,67.34,67.55,67.3,67.54,397600.0
2014-07-01 15:20:00,67.53,67.53,67.31,67.35,223300.0,67.53,67.53,67.31,67.35,223300.0
2014-07-01 15:25:00,67.33,67.43,67.22,67.4,406700.0,67.33,67.43,67.22,67.4,406700.0
2014-07-01 15:30:00,67.37,67.53,67.37,67.46,272300.0,67.37,67.53,67.37,67.46,272300.0
2014-07-01 15:35:00,67.45,67.47,67.36,67.43,177100.0,67.45,67.47,67.36,67.43,177100.0
2014-07-01 15:40:00,67.42,67.53,67.37,67.51,250600.0,67.42,67.53,67.37,67.51,250600.0
2014-07-01 15:45:00,67.5,67.57,67.47,67.56,374500.0,67.5,67.57,67.47,67.56,374500.0
2014-07-01 15:50:00,67.56,67.67,67.47,67.55,923300.0,67.56,67.67,67.47,67.55,923300.0
2014-07-01 15:55:00,67.55,67.62,67.52,67.59,1334200.0,67.55,67.62,67.52,67.59,1334200.0
2014-07-02 09:30:00,67.64,67.98,67.59,67.79,1068900.0,67.64,67.98,67.59,67.79,1068900.0
2014-07-02 09:35:00,67.76,67.88,67.38,67.56,743400.0,67.76,67.88,67.38,67.56,743400.0
2014-07-02 09:40:00,67.56,67.59,67.24,67.53,651700.0,67.56,67.59,67.24,67.53,651700.0
2014-07-02 09:45:00,67.49,67.8,67.37,67.74,630700.0,67.49,67.8,67.37,67.74,630700.0
2014-07-02 09:50:00,67.72,67.94,67.61,67.71,586600.0,67.72,67.94,67.61,67.71,586600.0
2014-07-02 09:55:00,67.73,67.83,67.65,67.76,378000.0,67.73,67.83,67.65,67.76,378000.0
2014-07-02 10:00:00,67.76,67.88,67.7,67.81,298200.0,67.76,67.88,67.7,67.81,298200.0
2014-07-02 10:05:00,67.75,67.76,67.43,67.48,408100.0,67.75,67.76,67.43,67.48,408100.0
2014-07-02 10:10:00,67.46,67.5,67.25,67.26,365400.0,67.46,67.5,67.25,67.26,365400.0
2014-07-02 10:15:00,67.27,67.48,67.2,67.48,306600.0,67.27,67.48,67.2,67.48,306600.0
2014-07-02 10:20:00,67.46,67.61,67.42,67.59,133700.0,67.46,67.61,67.42,67.59,133700.0
2014-07-02 10:25:00,67.59,67.61,67.45,67.49,77700.0,67.59,67.61,67.45,67.49,77700.0
2014-07-02 10:30:00,67.44,67.47,67.4,67.43,149100.0,67.44,67.47,67.4,67.43,149100.0
2014-07-02 10:35:00,67.42,67.45,67.32,67.39,168700.0,67.42,67.45,67.32,67.39,168700.0
2014-07-02 10:40:00,67.37,67.49,67.37,67.46,105700.0,67.37,67.49,67.37,67.46,105700.0
2014-07-02 10:45:00,67.46,67.48,67.38,67.42,93100.0,67.46,67.48,67.38,67.42,93100.0
2014-07-02 10:50:00,67.42,67.44,67.34,67.39,115500.0,67.42,67.44,67.34,67.39,115500.0
2014-07-02 10:55:00,67.44,67.63,67.41,67.57,124600.0,67.44,67.63,67.41,67.57,124600.0
2014-07-02 11:00:00,67.57,67.62,67.47,67.48,126700.0,67.57,67.62,67.47,67.48,126700.0
2014-07-02 11:05:00,67.48,67.49,67.34,67.37,238700.0,67.48,67.49,67.34,67.37,238700.0
2014-07-02 11:10:00,67.36,67.38,67.24,67.33,186200.0,67.36,67.38,67.24,67.33,186200.0
2014-07-02 11:15:00,67.33,67.41,67.31,67.34,96600.0,67.33,67.41,67.31,67.34,96600.0
2014-07-02 11:20:00,67.38,67.45,67.33,67.41,72100.0,67.38,67.45,67.33,67.41,72100.0
2014-07-02 11:25:00,67.41,67.45,67.34,67.38,51100.0,67.41,67.45,67.34,67.38,51100.0
2014-07-02 11:30:00,67.32,67.55,67.32,67.51,119000.0,67.32,67.55,67.32,67.51,119000.0
2014-07-02 11:35:00,67.5,67.55,67.48,67.48,30800.0,67.5,67.55,67.48,67.48,30800.0
2014-07-02 11:40:00,67.47,67.56,67.46,67.55,103600.0,67.47,67.56,67.46,67.55,103600.0
2014-07-02 11:45:00,67.55,67.68,67.55,67.64,175700.0,67.55,67.68,67.55,67.64,175700.0
2014-07-02 11:50:00,67.64,67.68,67.6,67.62,76300.0,67.64,67.68,67.6,67.62,76300.0
2014-07-02 11:55:00,67.63,67.65,67.53,67.53,99400.0,67.63,67.65,67.53,67.53,99400.0
2014-07-02 12:00:00,67.51,67.56,67.49,67.56,38500.0,67.51,67.56,67.49,67.56,38500.0
2014-07-02 12:05:00,67.58,67.58,67.52,67.53,46900.0,67.58,67.58,67.52,67.53,46900.0
2014-07-02 12:10:00,67.55,67.59,67.54,67.55,86800.0,67.55,67.59,67.54,67.55,86800.0
2014-07-02 12:15:00,67.58,67.63,67.54,67.57,56000.0,67.58,67.63,67.54,67.57,56000.0
2014-07-02 12:20:00,67.59,67.62,67.56,67.56,77000.0,67.59,67.62,67.56,67.56,77000.0
2014-07-02 12:25:00,67.57,67.58,67.49,67.52,74200.0,67.57,67.58,67.49,67.52,74200.0
2014-07-02 12:30:00,67.48,67.49,67.39,67.4,109200.0,67.48,67.49,67.39,67.4,109200.0
2014-07-02 12:35:00,67.39,67.42,67.34,67.41,156800.0,67.39,67.42,67.34,67.41,156800.0
2014-07-02 12:40:00,67.42,67.46,67.37,67.42,108500.0,67.42,67.46,67.37,67.42,108500.0
2014-07-02 12:45:00,67.41,67.42,67.32,67.35,69300.0,67.41,67.42,67.32,67.35,69300.0
2014-07-02 12:50:00,67.34,67.41,67.29,67.32,126700.0,67.34,67.41,67.29,67.32,126700.0
2014-07-02 12:55:00,67.29,67.35,67.26,67.33,107100.0,67.29,67.35,67.26,67.33,107100.0
2014-07-02 13:00:00,67.34,67.34,67.28,67.29,42700.0,67.34,67.34,67.28,67.29,42700.0
2014-07-02 13:05:00,67.3,67.3,67.14,67.18,311500.0,67.3,67.3,67.14,67.18,311500.0
2014-07-02 13:10:00,67.2,67.22,67.0,67.07,325500.0,67.2,67.22,67.0,67.07,325500.0
2014-07-02 13:15:00,67.11,67.11,67.05,67.07,87500.0,67.11,67.11,67.05,67.07,87500.0
2014-07-02 13:20:00,67.08,67.1,66.98,66.98,144200.0,67.08,67.1,66.98,66.98,144200.0
2014-07-02 13:25:00,66.97,67.13,66.93,67.13,217000.0,66.97,67.13,66.93,67.13,217000.0
2014-07-02 13:30:00,67.13,67.2,67.06,67.18,109900.0,67.13,67.2,67.06,67.18,109900.0
2014-07-02 13:35:00,67.18,67.19,67.09,67.14,48300.0,67.18,67.19,67.09,67.14,48300.0
2014-07-02 13:40:00,67.14,67.19,66.98,67.0,62300.0,67.14,67.19,66.98,67.0,62300.0
2014-07-02 13:45:00,67.0,67.02,66.95,67.01,89600.0,67.0,67.02,66.95,67.01,89600.0
2014-07-02 13:50:00,67.02,67.08,67.01,67.06,39200.0,67.02,67.08,67.01,67.06,39200.0
2014-07-02 13:55:00,66.99,67.13,66.99,67.12,25200.0,66.99,67.13,66.99,67.12,25200.0
2014-07-02 14:00:00,67.12,67.12,66.98,67.01,56700.0,67.12,67.12,66.98,67.01,56700.0
2014-07-02 14:05:00,67.0,67.07,66.98,67.01,70000.0,67.0,67.07,66.98,67.01,70000.0
2014-07-02 14:10:00,67.01,67.08,67.01,67.02,28000.0,67.01,67.08,67.01,67.02,28000.0
2014-07-02 14:15:00,67.02,67.09,66.99,67.05,60200.0,67.02,67.09,66.99,67.05,60200.0
2014-07-02 14:20:00,67.05,67.07,66.89,66.93,133700.0,67.05,67.07,66.89,66.93,133700.0
2014-07-02 14:25:00,66.9,66.93,66.87,66.89,86800.0,66.9,66.93,66.87,66.89,86800.0
2014-07-02 14:30:00,66.89,67.02,66.81,67.02,221200.0,66.89,67.02,66.81,67.02,221200.0
2014-07-02 14:35:00,67.02,67.02,66.91,66.95,56000.0,67.02,67.02,66.91,66.95,56000.0
2014-07-02 14:40:00,66.93,66.97,66.9,66.92,46900.0,66.93,66.97,66.9,66.92,46900.0
2014-07-02 14:45:00,66.92,66.96,66.86,66.86,41300.0,66.92,66.96,66.86,66.86,41300.0
2014-07-02 14:50:00,66.87,66.9,66.76,66.77,124600.0,66.87,66.9,66.76,66.77,124600.0
2014-07-02 14:55:00,66.78,66.81,66.75,66.77,107100.0,66.78,66.81,66.75,66.77,107100.0
2014-07-02 15:00:00,66.78,66.92,66.78,66.87,98000.0,66.78,66.92,66.78,66.87,98000.0
2014-07-02 15:05:00,66.88,66.89,66.77,66.82,129500.0,66.88,66.89,66.77,66.82,129500.0
2014-07-02 15:10:00,66.85,66.86,66.8,66.82,59500.0,66.85,66.86,66.8,66.82,59500.0
2014-07-02 15:15:00,66.83,66.84,66.77,66.81,90300.0,66.83,66.84,66.77,66.81,90300.0
2014-07-02 15:20:00,66.8,66.85,66.76,66.77,110600.0,66.8,66.85,66.76,66.77,110600.0
2014-07-02 15:25:00,66.77,66.78,66.74,66.74,92400.0,66.77,66.78,66.74,66.74,92400.0
2014-07-02 15:30:00,66.74,66.82,66.73,66.74,105000.0,66.74,66.82,66.73,66.74,105000.0
2014-07-02 15:35:00,66.76,66.76,66.65,66.66,192500.0,66.76,66.76,66.65,66.66,192500.0
2014-07-02 15:40:00,66.68,66.68,66.58,66.64,212100.0,66.68,66.68,66.58,66.64,212100.0
2014-07-02 15:45:00,66.62,66.73,66.59,66.64,182700.0,66.62,66.73,66.59,66.64,182700.0
2014-07-02 15:50:00,66.64,66.71,66.63,66.65,213500.0,66.64,66.71,66.63,66.65,213500.0
2014-07-02 15:55:00,66.66,66.68,66.6,66.68,431200.0,66.66,66.68,66.6,66.68,431200.0
2014-07-03 09:30:00,67.17,67.48,67.01,67.24,668500.0,67.17,67.48,67.01,67.24,668500.0
2014-07-03 09:35:00,67.26,67.32,67.06,67.17,417200.0,67.26,67.32,67.06,67.17,417200.0
2014-07-03 09:40:00,67.19,67.27,67.14,67.18,348600.0,67.19,67.27,67.14,67.18,348600.0
2014-07-03 09:45:00,67.21,67.38,67.18,67.31,350000.0,67.21,67.38,67.18,67.31,350000.0
2014-07-03 09:50:00,67.29,67.43,67.07,67.17,546000.0,67.29,67.43,67.07,67.17,546000.0
2014-07-03 09:55:00,67.19,67.24,67.14,67.23,182000.0,67.19,67.24,67.14,67.23,182000.0
2014-07-03 10:00:00,67.23,67.34,67.09,67.33,228200.0,67.23,67.34,67.09,67.33,228200.0
2014-07-03 10:05:00,67.3,67.34,67.15,67.28,231000.0,67.3,67.34,67.15,67.28,231000.0
2014-07-03 10:10:00,67.25,67.36,67.14,67.2,230300.0,67.25,67.36,67.14,67.2,230300.0
2014-07-03 10:15:00,67.23,67.27,67.0,67.0,375900.0,67.23,67.27,67.0,67.0,375900.0
2014-07-03 10:20:00,67.01,67.11,66.98,67.01,200900.0,67.01,67.11,66.98,67.01,200900.0
2014-07-03 10:25:00,67.02,67.25,67.02,67.19,195300.0,67.02,67.25,67.02,67.19,195300.0
2014-07-03 10:30:00,67.21,67.27,67.09,67.16,164500.0,67.21,67.27,67.09,67.16,164500.0
2014-07-03 10:35:00,67.18,67.18,67.03,67.11,148400.0,67.18,67.18,67.03,67.11,148400.0
2014-07-03 10:40:00,67.14,67.2,67.11,67.16,115500.0,67.14,67.2,67.11,67.16,115500.0
2014-07-03 10:45:00,67.13,67.17,67.12,67.14,65800.0,67.13,67.17,67.12,67.14,65800.0
2014-07-03 10:50:00,67.18,67.29,67.13,67.19,205800.0,67.18,67.29,67.13,67.19,205800.0
2014-07-03 10:55:00,67.21,67.3,67.18,67.22,96600.0,67.21,67.3,67.18,67.22,96600.0
2014-07-03 11:00:00,67.22,67.29,67.21,67.26,91000.0,67.22,67.29,67.21,67.26,91000.0
2014-07-03 11:05:00,67.25,67.36,67.22,67.35,124600.0,67.25,67.36,67.22,67.35,124600.0
2014-07-03 11:10:00,67.35,67.38,67.29,67.35,233800.0,67.35,67.38,67.29,67.35,233800.0
2014-07-03 11:15:00,67.36,67.38,67.32,67.33,139300.0,67.36,67.38,67.32,67.33,139300.0
2014-07-03 11:20:00,67.31,67.37,67.27,67.31,105700.0,67.31,67.37,67.27,67.31,105700.0
2014-07-03 11:25:00,67.33,67.37,67.29,67.33,99400.0,67.33,67.37,67.29,67.33,99400.0
2014-07-03 11:30:00,67.31,67.31,67.22,67.27,137900.0,67.31,67.31,67.22,67.27,137900.0
2014-07-03 11:35:00,67.25,67.36,67.24,67.36,70000.0,67.25,67.36,67.24,67.36,70000.0
2014-07-03 11:40:00,67.36,67.36,67.27,67.35,78400.0,67.36,67.36,67.27,67.35,78400.0
2014-07-03 11:45:00,67.35,67.37,67.3,67.3,223300.0,67.35,67.37,67.3,67.3,223300.0
2014-07-03 11:50:00,67.3,67.32,67.27,67.31,114800.0,67.3,67.32,67.27,67.31,114800.0
2014-07-03 11:55:00,67.29,67.37,67.27,67.32,90300.0,67.29,67.37,67.27,67.32,90300.0
2014-07-03 12:00:00,67.34,67.35,67.22,67.22,102900.0,67.34,67.35,67.22,67.22,102900.0
2014-07-03 12:05:00,67.23,67.32,67.19,67.32,218400.0,67.23,67.32,67.19,67.32,218400.0
2014-07-03 12:10:00,67.31,67.32,67.25,67.26,124600.0,67.31,67.32,67.25,67.26,124600.0
2014-07-03 12:15:00,67.28,67.28,67.21,67.23,109200.0,67.28,67.28,67.21,67.23,109200.0
2014-07-03 12:20:00,67.23,67.27,67.22,67.22,84700.0,67.23,67.27,67.22,67.22,84700.0
2014-07-03 12:25:00,67.22,67.28,67.22,67.26,83300.0,67.22,67.28,67.22,67.26,83300.0
2014-07-03 12:30:00,67.24,67.31,67.24,67.27,82600.0,67.24,67.31,67.24,67.27,82600.0
2014-07-03 12:35:00,67.31,67.31,67.26,67.27,153300.0,67.31,67.31,67.26,67.27,153300.0
2014-07-03 12:40:00,67.27,67.28,67.21,67.21,172900.0,67.27,67.28,67.21,67.21,172900.0
2014-07-03 12:45:00,67.22,67.3,67.21,67.27,205100.0,67.22,67.3,67.21,67.27,205100.0
2014-07-03 12:50:00,67.27,67.42,67.26,67.42,343000.0,67.27,67.42,67.26,67.42,343000.0
2014-07-03 12:55:00,67.42,67.52,67.38,67.48,593600.0,67.42,67.52,67.38,67.48,593600.0
2014-07-07 09:30:00,67.44,67.46,67.05,67.05,629300.0,67.44,67.46,67.05,67.05,629300.0
2014-07-07 09:35:00,67.06,67.1,66.73,66.82,659400.0,67.06,67.1,66.73,66.82,659400.0
2014-07-07 09:40:00,66.82,66.9,66.49,66.65,598500.0,66.82,66.9,66.49,66.65,598500.0
2014-07-07 09:45:00,66.63,66.84,66.46,66.5,422800.0,66.63,66.84,66.46,66.5,422800.0
2014-07-07 09:50:00,66.49,66.7,66.48,66.6,266000.0,66.49,66.7,66.48,66.6,266000.0
2014-07-07 09:55:00,66.64,66.92,66.53,66.9,254100.0,66.64,66.92,66.53,66.9,254100.0
2014-07-07 10:00:00,66.86,66.96,66.78,66.88,256200.0,66.86,66.96,66.78,66.88,256200.0
2014-07-07 10:05:00,66.89,67.13,66.82,67.04,364700.0,66.89,67.13,66.82,67.04,364700.0
2014-07-07 10:10:00,67.07,67.21,66.94,66.95,303100.0,67.07,67.21,66.94,66.95,303100.0
2014-07-07 10:15:00,67.03,67.04,66.94,66.99,113400.0,67.03,67.04,66.94,66.99,113400.0
2014-07-07 10:20:00,66.99,67.02,66.86,66.99,156100.0,66.99,67.02,66.86,66.99,156100.0
2014-07-07 10:25:00,67.0,67.05,66.92,66.93,119000.0,67.0,67.05,66.92,66.93,119000.0
2014-07-07 10:30:00,66.95,66.95,66.81,66.94,124600.0,66.95,66.95,66.81,66.94,124600.0
2014-07-07 10:35:00,66.93,66.99,66.87,66.93,69300.0,66.93,66.99,66.87,66.93,69300.0
2014-07-07 10:40:00,66.92,66.94,66.84,66.93,77000.0,66.92,66.94,66.84,66.93,77000.0
2014-07-07 10:45:00,66.89,66.92,66.8,66.92,98000.0,66.89,66.92,66.8,66.92,98000.0
2014-07-07 10:50:00,66.9,66.9,66.67,66.67,146300.0,66.9,66.9,66.67,66.67,146300.0
2014-07-07 10:55:00,66.68,66.71,66.6,66.6,179200.0,66.68,66.71,66.6,66.6,179200.0
2014-07-07 11:00:00,66.6,66.62,66.5,66.55,275800.0,66.6,66.62,66.5,66.55,275800.0
2014-07-07 11:05:00,66.53,66.6,66.53,66.55,161000.0,66.53,66.6,66.53,66.55,161000.0
2014-07-07 11:10:00,66.55,66.64,66.5,66.54,134400.0,66.55,66.64,66.5,66.54,134400.0
2014-07-07 11:15:00,66.55,66.56,66.4,66.4,310800.0,66.55,66.56,66.4,66.4,310800.0
2014-07-07 11:20:00,66.4,66.44,66.21,66.31,244300.0,66.4,66.44,66.21,66.31,244300.0
2014-07-07 11:25:00,66.3,66.33,66.15,66.21,265300.0,66.3,66.33,66.15,66.21,265300.0
2014-07-07 11:30:00,66.2,66.32,66.18,66.31,190400.0,66.2,66.32,66.18,66.31,190400.0
2014-07-07 11:35:00,66.29,66.39,66.27,66.27,95900.0,66.29,66.39,66.27,66.27,95900.0
2014-07-07 11:40:00,66.3,66.3,66.08,66.08,280700.0,66.3,66.3,66.08,66.08,280700.0
2014-07-07 11:45:00,66.08,66.08,65.88,65.92,275800.0,66.08,66.08,65.88,65.92,275800.0
2014-07-07 11:50:00,65.94,66.01,65.9,65.96,137200.0,65.94,66.01,65.9,65.96,137200.0
2014-07-07 11:55:00,65.94,65.95,65.86,65.88,130200.0,65.94,65.95,65.86,65.88,130200.0
2014-07-07 12:00:00,65.86,66.03,65.86,65.95,155400.0,65.86,66.03,65.86,65.95,155400.0
2014-07-07 12:05:00,65.95,65.99,65.91,65.96,163800.0,65.95,65.99,65.91,65.96,163800.0
2014-07-07 12:10:00,65.94,65.96,65.88,65.89,178500.0,65.94,65.96,65.88,65.89,178500.0
2014-07-07 12:15:00,65.88,65.92,65.83,65.86,175700.0,65.88,65.92,65.83,65.86,175700.0
2014-07-07 12:20:00,65.88,65.92,65.86,65.9,97300.0,65.88,65.92,65.86,65.9,97300.0
2014-07-07 12:25:00,65.88,65.91,65.8,65.83,235200.0,65.88,65.91,65.8,65.83,235200.0
2014-07-07 12:30:00,65.84,65.91,65.79,65.84,147700.0,65.84,65.91,65.79,65.84,147700.0
2014-07-07 12:35:00,65.88,65.88,65.81,65.86,49700.0,65.88,65.88,65.81,65.86,49700.0
2014-07-07 12:40:00,65.84,65.88,65.82,65.83,81900.0,65.84,65.88,65.82,65.83,81900.0
2014-07-07 12:45:00,65.83,65.96,65.81,65.89,116200.0,65.83,65.96,65.81,65.89,116200.0
2014-07-07 12:50:00,65.91,66.1,65.91,66.03,149800.0,65.91,66.1,65.91,66.03,149800.0
2014-07-07 12:55:00,66.05,66.19,66.03,66.17,111300.0,66.05,66.19,66.03,66.17,111300.0
2014-07-07 13:00:00,66.17,66.24,66.1,66.24,102900.0,66.17,66.24,66.1,66.24,102900.0
2014-07-07 13:05:00,66.22,66.35,66.22,66.34,130900.0,66.22,66.35,66.22,66.34,130900.0
2014-07-07 13:10:00,66.33,66.36,66.26,66.35,146300.0,66.33,66.36,66.26,66.35,146300.0
2014-07-07 13:15:00,66.34,66.42,66.3,66.41,127400.0,66.34,66.42,66.3,66.41,127400.0
2014-07-07 13:20:00,66.42,66.42,66.3,66.31,76300.0,66.42,66.42,66.3,66.31,76300.0
2014-07-07 13:25:00,66.3,66.3,66.2,66.2,95200.0,66.3,66.3,66.2,66.2,95200.0
2014-07-07 13:30:00,66.21,66.23,66.15,66.15,94500.0,66.21,66.23,66.15,66.15,94500.0
2014-07-07 13:35:00,66.15,66.21,66.01,66.04,116200.0,66.15,66.21,66.01,66.04,116200.0
2014-07-07 13:40:00,66.02,66.18,65.96,66.08,126700.0,66.02,66.18,65.96,66.08,126700.0
2014-07-07 13:45:00,66.1,66.21,66.07,66.19,60200.0,66.1,66.21,66.07,66.19,60200.0
2014-07-07 13:50:00,66.21,66.21,66.05,66.1,54600.0,66.21,66.21,66.05,66.1,54600.0
2014-07-07 13:55:00,66.1,66.1,65.95,65.95,105000.0,66.1,66.1,65.95,65.95,105000.0
2014-07-07 14:00:00,65.95,66.02,65.91,66.0,99400.0,65.95,66.02,65.91,66.0,99400.0
2014-07-07 14:05:00,66.0,66.04,65.96,65.99,50400.0,66.0,66.04,65.96,65.99,50400.0
2014-07-07 14:10:00,65.98,66.02,65.96,65.96,47600.0,65.98,66.02,65.96,65.96,47600.0
2014-07-07 14:15:00,65.96,66.02,65.94,66.01,32200.0,65.96,66.02,65.94,66.01,32200.0
2014-07-07 14:20:00,66.01,66.02,65.87,65.97,152600.0,66.01,66.02,65.87,65.97,152600.0
2014-07-07 14:25:00,65.94,65.94,65.83,65.86,117600.0,65.94,65.94,65.83,65.86,117600.0
2014-07-07 14:30:00,65.85,65.89,65.81,65.84,118300.0,65.85,65.89,65.81,65.84,118300.0
2014-07-07 14:35:00,65.82,65.92,65.81,65.91,126700.0,65.82,65.92,65.81,65.91,126700.0
2014-07-07 14:40:00,65.92,66.0,65.89,65.91,53200.0,65.92,66.0,65.89,65.91,53200.0
2014-07-07 14:45:00,65.88,65.99,65.88,65.98,53900.0,65.88,65.99,65.88,65.98,53900.0
2014-07-07 14:50:00,65.98,65.98,65.83,65.97,65800.0,65.98,65.98,65.83,65.97,65800.0
2014-07-07 14:55:00,65.93,65.97,65.88,65.93,51800.0,65.93,65.97,65.88,65.93,51800.0
2014-07-07 15:00:00,65.9,65.93,65.84,65.86,79800.0,65.9,65.93,65.84,65.86,79800.0
2014-07-07 15:05:00,65.84,65.84,65.75,65.83,270900.0,65.84,65.84,65.75,65.83,270900.0
2014-07-07 15:10:00,65.82,65.89,65.8,65.84,79100.0,65.82,65.89,65.8,65.84,79100.0
2014-07-07 15:15:00,65.86,65.93,65.84,65.85,85400.0,65.86,65.93,65.84,65.85,85400.0
2014-07-07 15:20:00,65.85,65.94,65.84,65.93,64400.0,65.85,65.94,65.84,65.93,64400.0
2014-07-07 15:25:00,65.9,65.96,65.89,65.95,66500.0,65.9,65.96,65.89,65.95,66500.0
2014-07-07 15:30:00,65.94,65.97,65.86,65.93,121100.0,65.94,65.97,65.86,65.93,121100.0
2014-07-07 15:35:00,65.92,66.02,65.92,65.94,163100.0,65.92,66.02,65.92,65.94,163100.0
2014-07-07 15:40:00,65.95,65.98,65.91,65.95,219100.0,65.95,65.98,65.91,65.95,219100.0
2014-07-07 15:45:00,65.93,65.95,65.9,65.94,345800.0,65.93,65.95,65.9,65.94,345800.0
2014-07-07 15:50:00,65.94,65.98,65.84,65.87,398300.0,65.94,65.98,65.84,65.87,398300.0
2014-07-07 15:55:00,65.86,65.87,65.71,65.78,849100.0,65.86,65.87,65.71,65.78,849100.0
2014-07-08 09:30:00,65.66,65.86,65.54,65.64,515900.0,65.66,65.86,65.54,65.64,515900.0
2014-07-08 09:35:00,65.6,65.68,65.31,65.41,421400.0,65.6,65.68,65.31,65.41,421400.0
2014-07-08 09:40:00,65.39,65.51,65.22,65.37,354900.0,65.39,65.51,65.22,65.37,354900.0
2014-07-08 09:45:00,65.39,65.44,65.04,65.08,382900.0,65.39,65.44,65.04,65.08,382900.0
2014-07-08 09:50:00,65.09,65.09,64.79,64.85,490700.0,65.09,65.09,64.79,64.85,490700.0
2014-07-08 09:55:00,64.87,65.14,64.81,65.03,385700.0,64.87,65.14,64.81,65.03,385700.0
2014-07-08 10:00:00,65.04,65.05,64.73,64.74,427700.0,65.04,65.05,64.73,64.74,427700.0
2014-07-08 10:05:00,64.74,64.78,64.36,64.52,724500.0,64.74,64.78,64.36,64.52,724500.0
2014-07-08 10:10:00,64.48,64.64,64.45,64.53,365400.0,64.48,64.64,64.45,64.53,365400.0
2014-07-08 10:15:00,64.55,64.74,64.51,64.53,381500.0,64.55,64.74,64.51,64.53,381500.0
2014-07-08 10:20:00,64.53,64.63,64.36,64.61,312900.0,64.53,64.63,64.36,64.61,312900.0
2014-07-08 10:25:00,64.62,64.64,64.22,64.4,392700.0,64.62,64.64,64.22,64.4,392700.0
2014-07-08 10:30:00,64.4,64.4,64.04,64.11,567700.0,64.4,64.4,64.04,64.11,567700.0
2014-07-08 10:35:00,64.12,64.12,63.64,63.76,750400.0,64.12,64.12,63.64,63.76,750400.0
2014-07-08 10:40:00,63.77,64.15,63.76,64.14,434700.0,63.77,64.15,63.76,64.14,434700.0
2014-07-08 10:45:00,64.15,64.15,63.97,64.06,263200.0,64.15,64.15,63.97,64.06,263200.0
2014-07-08 10:50:00,64.04,64.17,63.98,64.17,198100.0,64.04,64.17,63.98,64.17,198100.0
2014-07-08 10:55:00,64.16,64.27,64.09,64.18,162400.0,64.16,64.27,64.09,64.18,162400.0
2014-07-08 11:00:00,64.16,64.2,63.87,63.9,198100.0,64.16,64.2,63.87,63.9,198100.0
2014-07-08 11:05:00,63.88,63.89,63.44,63.48,431200.0,63.88,63.89,63.44,63.48,431200.0
2014-07-08 11:10:00,63.44,63.65,63.27,63.59,380800.0,63.44,63.65,63.27,63.59,380800.0
2014-07-08 11:15:00,63.59,63.83,63.55,63.8,245700.0,63.59,63.83,63.55,63.8,245700.0
2014-07-08 11:20:00,63.79,63.79,63.44,63.45,226800.0,63.79,63.79,63.44,63.45,226800.0
2014-07-08 11:25:00,63.45,63.46,63.26,63.28,221900.0,63.45,63.46,63.26,63.28,221900.0
2014-07-08 11:30:00,63.27,63.33,63.18,63.23,389900.0,63.27,63.33,63.18,63.23,389900.0
2014-07-08 11:35:00,63.25,63.32,63.19,63.31,309400.0,63.25,63.32,63.19,63.31,309400.0
2014-07-08 11:40:00,63.31,63.37,63.22,63.22,308000.0,63.31,63.37,63.22,63.22,308000.0
2014-07-08 11:45:00,63.22,63.26,63.01,63.04,436800.0,63.22,63.26,63.01,63.04,436800.0
2014-07-08 11:50:00,63.06,63.06,62.77,62.81,494900.0,63.06,63.06,62.77,62.81,494900.0
2014-07-08 11:55:00,62.81,62.99,62.75,62.91,379400.0,62.81,62.99,62.75,62.91,379400.0
2014-07-08 12:00:00,62.91,63.11,62.91,63.0,296100.0,62.91,63.11,62.91,63.0,296100.0
2014-07-08 12:05:00,63.0,63.16,63.0,63.09,196000.0,63.0,63.16,63.0,63.09,196000.0
2014-07-08 12:10:00,63.09,63.14,63.04,63.06,151200.0,63.09,63.14,63.04,63.06,151200.0
2014-07-08 12:15:00,63.06,63.14,63.02,63.08,138600.0,63.06,63.14,63.02,63.08,138600.0
2014-07-08 12:20:00,63.09,63.32,63.07,63.31,293300.0,63.09,63.32,63.07,63.31,293300.0
2014-07-08 12:25:00,63.3,63.31,63.21,63.3,230300.0,63.3,63.31,63.21,63.3,230300.0
2014-07-08 12:30:00,63.3,63.46,63.29,63.37,189000.0,63.3,63.46,63.29,63.37,189000.0
2014-07-08 12:35:00,63.4,63.46,63.36,63.39,64400.0,63.4,63.46,63.36,63.39,64400.0
2014-07-08 12:40:00,63.39,63.39,63.25,63.36,176400.0,63.39,63.39,63.25,63.36,176400.0
2014-07-08 12:45:00,63.38,63.39,63.29,63.29,73500.0,63.38,63.39,63.29,63.29,73500.0
2014-07-08 12:50:00,63.31,63.38,63.29,63.29,78400.0,63.31,63.38,63.29,63.29,78400.0
2014-07-08 12:55:00,63.32,63.37,63.23,63.33,130200.0,63.32,63.37,63.23,63.33,130200.0
2014-07-08 13:00:00,63.37,63.37,63.24,63.26,128800.0,63.37,63.37,63.24,63.26,128800.0
2014-07-08 13:05:00,63.26,63.26,63.03,63.03,182700.0,63.26,63.26,63.03,63.03,182700.0
2014-07-08 13:10:00,63.08,63.36,63.05,63.35,88900.0,63.08,63.36,63.05,63.35,88900.0
2014-07-08 13:15:00,63.36,63.55,63.33,63.52,355600.0,63.36,63.55,63.33,63.52,355600.0
2014-07-08 13:20:00,63.5,63.79,63.5,63.7,385700.0,63.5,63.79,63.5,63.7,385700.0
2014-07-08 13:25:00,63.71,63.77,63.61,63.75,175700.0,63.71,63.77,63.61,63.75,175700.0
2014-07-08 13:30:00,63.72,63.76,63.53,63.62,203000.0,63.72,63.76,63.53,63.62,203000.0
2014-07-08 13:35:00,63.65,63.75,63.57,63.63,219800.0,63.65,63.75,63.57,63.63,219800.0
2014-07-08 13:40:00,63.6,63.77,63.6,63.69,74200.0,63.6,63.77,63.6,63.69,74200.0
2014-07-08 13:45:00,63.71,63.71,63.54,63.59,70700.0,63.71,63.71,63.54,63.59,70700.0
2014-07-08 13:50:00,63.61,63.62,63.47,63.47,139300.0,63.61,63.62,63.47,63.47,139300.0
2014-07-08 13:55:00,63.46,63.56,63.43,63.44,98000.0,63.46,63.56,63.43,63.44,98000.0
2014-07-08 14:00:00,63.44,63.45,63.29,63.34,187600.0,63.44,63.45,63.29,63.34,187600.0
2014-07-08 14:05:00,63.34,63.44,63.3,63.36,51800.0,63.34,63.44,63.3,63.36,51800.0
2014-07-08 14:10:00,63.37,63.57,63.35,63.56,125300.0,63.37,63.57,63.35,63.56,125300.0
2014-07-08 14:15:00,63.57,63.63,63.42,63.58,83300.0,63.57,63.63,63.42,63.58,83300.0
2014-07-08 14:20:00,63.56,63.58,63.47,63.47,65100.0,63.56,63.58,63.47,63.47,65100.0
2014-07-08 14:25:00,63.53,63.53,63.37,63.42,199500.0,63.53,63.53,63.37,63.42,199500.0
2014-07-08 14:30:00,63.43,63.44,63.34,63.34,133000.0,63.43,63.44,63.34,63.34,133000.0
2014-07-08 14:35:00,63.37,63.44,63.35,63.4,116900.0,63.37,63.44,63.35,63.4,116900.0
2014-07-08 14:40:00,63.41,63.5,63.41,63.48,142100.0,63.41,63.5,63.41,63.48,142100.0
2014-07-08 14:45:00,63.5,63.52,63.29,63.3,170800.0,63.5,63.52,63.29,63.3,170800.0
2014-07-08 14:50:00,63.31,63.35,63.26,63.27,153300.0,63.31,63.35,63.26,63.27,153300.0
2014-07-08 14:55:00,63.26,63.27,63.18,63.19,123200.0,63.26,63.27,63.18,63.19,123200.0
2014-07-08 15:00:00,63.22,63.22,63.0,63.09,200200.0,63.22,63.22,63.0,63.09,200200.0
2014-07-08 15:05:00,63.09,63.21,63.09,63.18,192500.0,63.09,63.21,63.09,63.18,192500.0
2014-07-08 15:10:00,63.16,63.26,63.13,63.21,159600.0,63.16,63.26,63.13,63.21,159600.0
2014-07-08 15:15:00,63.22,63.26,63.13,63.14,147000.0,63.22,63.26,63.13,63.14,147000.0
2014-07-08 15:20:00,63.15,63.24,63.14,63.2,177100.0,63.15,63.24,63.14,63.2,177100.0
2014-07-08 15:25:00,63.23,63.38,63.21,63.29,125300.0,63.23,63.38,63.21,63.29,125300.0
2014-07-08 15:30:00,63.28,63.47,63.28,63.44,138600.0,63.28,63.47,63.28,63.44,138600.0
2014-07-08 15:35:00,63.44,63.64,63.42,63.59,364700.0,63.44,63.64,63.42,63.59,364700.0
2014-07-08 15:40:00,63.58,63.67,63.5,63.67,182700.0,63.58,63.67,63.5,63.67,182700.0
2014-07-08 15:45:00,63.65,63.65,63.5,63.5,233100.0,63.65,63.65,63.5,63.5,233100.0
2014-07-08 15:50:00,63.5,63.59,63.48,63.59,346500.0,63.5,63.59,63.48,63.59,346500.0
2014-07-08 15:55:00,63.57,63.64,63.54,63.57,691600.0,63.57,63.64,63.54,63.57,691600.0
2014-07-09 09:30:00,63.74,64.14,63.71,63.76,461300.0,63.74,64.14,63.71,63.76,461300.0
2014-07-09 09:35:00,63.8,63.97,63.39,63.95,451500.0,63.8,63.97,63.39,63.95,451500.0
2014-07-09 09:40:00,63.96,64.13,63.87,63.99,739200.0,63.96,64.13,63.87,63.99,739200.0
2014-07-09 09:45:00,64.02,64.19,63.93,63.94,669900.0,64.02,64.19,63.93,63.94,669900.0
2014-07-09 09:50:00,64.03,64.09,63.78,63.92,504700.0,64.03,64.09,63.78,63.92,504700.0
2014-07-09 09:55:00,63.92,63.96,63.6,63.63,245700.0,63.92,63.96,63.6,63.63,245700.0
2014-07-09 10:00:00,63.64,63.71,63.42,63.5,365400.0,63.64,63.71,63.42,63.5,365400.0
2014-07-09 10:05:00,63.5,63.51,63.15,63.16,317100.0,63.5,63.51,63.15,63.16,317100.0
2014-07-09 10:10:00,63.16,63.29,63.01,63.07,277900.0,63.16,63.29,63.01,63.07,277900.0
2014-07-09 10:15:00,63.07,63.07,62.89,62.96,329700.0,63.07,63.07,62.89,62.96,329700.0
2014-07-09 10:20:00,62.93,63.34,62.9,63.27,483000.0,62.93,63.34,62.9,63.27,483000.0
2014-07-09 10:25:00,63.28,63.47,63.27,63.37,232400.0,63.28,63.47,63.27,63.37,232400.0
2014-07-09 10:30:00,63.38,63.74,63.3,63.7,410200.0,63.38,63.74,63.3,63.7,410200.0
2014-07-09 10:35:00,63.67,63.78,63.58,63.71,389200.0,63.67,63.78,63.58,63.71,389200.0
2014-07-09 10:40:00,63.7,63.76,63.51,63.76,314300.0,63.7,63.76,63.51,63.76,314300.0
2014-07-09 10:45:00,63.78,63.8,63.64,63.7,165900.0,63.78,63.8,63.64,63.7,165900.0
2014-07-09 10:50:00,63.72,63.72,63.47,63.51,193900.0,63.72,63.72,63.47,63.51,193900.0
2014-07-09 10:55:00,63.55,63.64,63.43,63.49,189700.0,63.55,63.64,63.43,63.49,189700.0
2014-07-09 11:00:00,63.47,63.57,63.37,63.45,144200.0,63.47,63.57,63.37,63.45,144200.0
2014-07-09 11:05:00,63.48,63.5,63.25,63.25,121100.0,63.48,63.5,63.25,63.25,121100.0
2014-07-09 11:10:00,63.29,63.29,63.17,63.25,92400.0,63.29,63.29,63.17,63.25,92400.0
2014-07-09 11:15:00,63.25,63.32,63.2,63.24,115500.0,63.25,63.32,63.2,63.24,115500.0
2014-07-09 11:20:00,63.27,63.44,63.26,63.44,282100.0,63.27,63.44,63.26,63.44,282100.0
2014-07-09 11:25:00,63.42,63.49,63.36,63.41,330400.0,63.42,63.49,63.36,63.41,330400.0
2014-07-09 11:30:00,63.41,63.41,63.12,63.14,275800.0,63.41,63.41,63.12,63.14,275800.0
2014-07-09 11:35:00,63.12,63.19,63.09,63.17,98700.0,63.12,63.19,63.09,63.17,98700.0
2014-07-09 11:40:00,63.17,63.17,63.06,63.11,216300.0,63.17,63.17,63.06,63.11,216300.0
2014-07-09 11:45:00,63.11,63.18,63.08,63.08,100100.0,63.11,63.18,63.08,63.08,100100.0
2014-07-09 11:50:00,63.08,63.19,63.04,63.12,91000.0,63.08,63.19,63.04,63.12,91000.0
2014-07-09 11:55:00,63.14,63.25,63.14,63.2,101500.0,63.14,63.25,63.14,63.2,101500.0
2014-07-09 12:00:00,63.2,63.29,63.18,63.29,91000.0,63.2,63.29,63.18,63.29,91000.0
2014-07-09 12:05:00,63.29,63.34,63.24,63.33,99400.0,63.29,63.34,63.24,63.33,99400.0
2014-07-09 12:10:00,63.31,63.38,63.21,63.21,132300.0,63.31,63.38,63.21,63.21,132300.0
2014-07-09 12:15:00,63.24,63.26,63.16,63.21,47600.0,63.24,63.26,63.16,63.21,47600.0
2014-07-09 12:20:00,63.21,63.29,63.2,63.26,51800.0,63.21,63.29,63.2,63.26,51800.0
2014-07-09 12:25:00,63.27,63.27,63.11,63.13,152600.0,63.27,63.27,63.11,63.13,152600.0
2014-07-09 12:30:00,63.16,63.17,63.05,63.17,194600.0,63.16,63.17,63.05,63.17,194600.0
2014-07-09 12:35:00,63.22,63.32,63.17,63.31,105000.0,63.22,63.32,63.17,63.31,105000.0
2014-07-09 12:40:00,63.34,63.38,63.26,63.33,86800.0,63.34,63.38,63.26,63.33,86800.0
2014-07-09 12:45:00,63.32,63.35,63.27,63.29,45500.0,63.32,63.35,63.27,63.29,45500.0
2014-07-09 12:50:00,63.27,63.27,63.18,63.18,44800.0,63.27,63.27,63.18,63.18,44800.0
2014-07-09 12:55:00,63.18,63.21,63.12,63.14,133700.0,63.18,63.21,63.12,63.14,133700.0
2014-07-09 13:00:00,63.16,63.19,63.11,63.16,72100.0,63.16,63.19,63.11,63.16,72100.0
2014-07-09 13:05:00,63.15,63.15,63.04,63.04,107800.0,63.15,63.15,63.04,63.04,107800.0
2014-07-09 13:10:00,63.05,63.14,63.04,63.14,70000.0,63.05,63.14,63.04,63.14,70000.0
2014-07-09 13:15:00,63.13,63.16,63.06,63.06,56700.0,63.13,63.16,63.06,63.06,56700.0
2014-07-09 13:20:00,63.11,63.14,63.05,63.1,50400.0,63.11,63.14,63.05,63.1,50400.0
2014-07-09 13:25:00,63.13,63.13,63.04,63.07,70000.0,63.13,63.13,63.04,63.07,70000.0
2014-07-09 13:30:00,63.09,63.16,63.08,63.13,89600.0,63.09,63.16,63.08,63.13,89600.0
2014-07-09 13:35:00,63.14,63.16,63.07,63.14,115500.0,63.14,63.16,63.07,63.14,115500.0
2014-07-09 13:40:00,63.13,63.15,63.07,63.08,100100.0,63.13,63.15,63.07,63.08,100100.0
2014-07-09 13:45:00,63.08,63.28,63.08,63.25,326900.0,63.08,63.28,63.08,63.25,326900.0
2014-07-09 13:50:00,63.23,63.25,63.09,63.09,126700.0,63.23,63.25,63.09,63.09,126700.0
2014-07-09 13:55:00,63.09,63.14,63.0,63.14,189700.0,63.09,63.14,63.0,63.14,189700.0
2014-07-09 14:00:00,63.09,63.13,62.93,63.04,261100.0,63.09,63.13,62.93,63.04,261100.0
2014-07-09 14:05:00,63.06,63.11,62.82,62.92,261800.0,63.06,63.11,62.82,62.92,261800.0
2014-07-09 14:10:00,62.92,63.11,62.87,63.03,203700.0,62.92,63.11,62.87,63.03,203700.0
2014-07-09 14:15:00,62.99,63.25,62.98,63.19,200900.0,62.99,63.25,62.98,63.19,200900.0
2014-07-09 14:20:00,63.19,63.21,63.09,63.1,114800.0,63.19,63.21,63.09,63.1,114800.0
2014-07-09 14:25:00,63.14,63.14,63.01,63.04,89600.0,63.14,63.14,63.01,63.04,89600.0
2014-07-09 14:30:00,63.05,63.07,62.94,63.07,81200.0,63.05,63.07,62.94,63.07,81200.0
2014-07-09 14:35:00,63.08,63.08,62.94,62.98,103600.0,63.08,63.08,62.94,62.98,103600.0
2014-07-09 14:40:00,63.05,63.07,62.86,62.86,147000.0,63.05,63.07,62.86,62.86,147000.0
2014-07-09 14:45:00,62.86,62.98,62.86,62.93,75600.0,62.86,62.98,62.86,62.93,75600.0
2014-07-09 14:50:00,62.97,63.06,62.94,63.01,110600.0,62.97,63.06,62.94,63.01,110600.0
2014-07-09 14:55:00,63.02,63.06,62.93,62.93,87500.0,63.02,63.06,62.93,62.93,87500.0
2014-07-09 15:00:00,62.94,63.01,62.94,62.99,67200.0,62.94,63.01,62.94,62.99,67200.0
2014-07-09 15:05:00,63.01,63.06,62.98,63.05,63000.0,63.01,63.06,62.98,63.05,63000.0
2014-07-09 15:10:00,63.03,63.17,63.03,63.13,162400.0,63.03,63.17,63.03,63.13,162400.0
2014-07-09 15:15:00,63.13,63.13,63.05,63.11,67200.0,63.13,63.13,63.05,63.11,67200.0
2014-07-09 15:20:00,63.12,63.14,63.0,63.04,175700.0,63.12,63.14,63.0,63.04,175700.0
2014-07-09 15:25:00,63.02,63.13,63.02,63.08,176400.0,63.02,63.13,63.02,63.08,176400.0
2014-07-09 15:30:00,63.08,63.16,63.03,63.14,212100.0,63.08,63.16,63.03,63.14,212100.0
2014-07-09 15:35:00,63.14,63.21,63.13,63.17,295400.0,63.14,63.21,63.13,63.17,295400.0
2014-07-09 15:40:00,63.16,63.22,63.13,63.14,258300.0,63.16,63.22,63.13,63.14,258300.0
2014-07-09 15:45:00,63.18,63.18,63.11,63.15,149800.0,63.18,63.18,63.11,63.15,149800.0
2014-07-09 15:50:00,63.15,63.27,63.13,63.25,366800.0,63.15,63.27,63.13,63.25,366800.0
2014-07-09 15:55:00,63.24,63.29,63.22,63.29,535500.0,63.24,63.29,63.22,63.29,535500.0
2014-07-10 09:30:00,62.06,62.1,61.47,61.5,1374800.0,62.06,62.1,61.47,61.5,1374800.0
2014-07-10 09:35:00,61.54,61.71,61.3,61.66,1083600.0,61.54,61.71,61.3,61.66,1083600.0
2014-07-10 09:40:00,61.65,62.03,61.53,61.75,648900.0,61.65,62.03,61.53,61.75,648900.0
2014-07-10 09:45:00,61.73,61.78,61.29,61.37,611100.0,61.73,61.78,61.29,61.37,611100.0
2014-07-10 09:50:00,61.43,61.62,61.17,61.56,562100.0,61.43,61.62,61.17,61.56,562100.0
2014-07-10 09:55:00,61.6,61.71,61.4,61.56,527800.0,61.6,61.71,61.4,61.56,527800.0
2014-07-10 10:00:00,61.59,61.77,61.57,61.75,347900.0,61.59,61.77,61.57,61.75,347900.0
2014-07-10 10:05:00,61.75,61.84,61.57,61.64,459900.0,61.75,61.84,61.57,61.64,459900.0
2014-07-10 10:10:00,61.63,61.63,61.43,61.52,424200.0,61.63,61.63,61.43,61.52,424200.0
2014-07-10 10:15:00,61.5,61.63,61.34,61.58,548100.0,61.5,61.63,61.34,61.58,548100.0
2014-07-10 10:20:00,61.53,61.85,61.53,61.82,233800.0,61.53,61.85,61.53,61.82,233800.0
2014-07-10 10:25:00,61.84,62.04,61.8,62.03,361900.0,61.84,62.04,61.8,62.03,361900.0
2014-07-10 10:30:00,62.02,62.1,61.9,62.01,349300.0,62.02,62.1,61.9,62.01,349300.0
2014-07-10 10:35:00,62.03,62.23,61.97,62.09,327600.0,62.03,62.23,61.97,62.09,327600.0
2014-07-10 10:40:00,62.12,62.33,62.09,62.29,297500.0,62.12,62.33,62.09,62.29,297500.0
2014-07-10 10:45:00,62.31,62.74,62.28,62.73,604800.0,62.31,62.74,62.28,62.73,604800.0
2014-07-10 10:50:00,62.74,62.98,62.69,62.87,575400.0,62.74,62.98,62.69,62.87,575400.0
2014-07-10 10:55:00,62.87,62.96,62.65,62.72,356300.0,62.87,62.96,62.65,62.72,356300.0
2014-07-10 11:00:00,62.75,62.94,62.65,62.88,137200.0,62.75,62.94,62.65,62.88,137200.0
2014-07-10 11:05:00,62.89,62.89,62.64,62.68,182000.0,62.89,62.89,62.64,62.68,182000.0
2014-07-10 11:10:00,62.69,62.78,62.67,62.73,109200.0,62.69,62.78,62.67,62.73,109200.0
2014-07-10 11:15:00,62.72,62.73,62.59,62.73,153300.0,62.72,62.73,62.59,62.73,153300.0
2014-07-10 11:20:00,62.73,63.13,62.72,63.0,397600.0,62.73,63.13,62.72,63.0,397600.0
2014-07-10 11:25:00,63.03,63.03,62.73,62.73,208600.0,63.03,63.03,62.73,62.73,208600.0
2014-07-10 11:30:00,62.78,62.78,62.64,62.72,154000.0,62.78,62.78,62.64,62.72,154000.0
2014-07-10 11:35:00,62.73,62.99,62.73,62.96,128800.0,62.73,62.99,62.73,62.96,128800.0
2014-07-10 11:40:00,62.95,62.97,62.73,62.73,170100.0,62.95,62.97,62.73,62.73,170100.0
2014-07-10 11:45:00,62.74,62.86,62.67,62.73,125300.0,62.74,62.86,62.67,62.73,125300.0
2014-07-10 11:50:00,62.73,62.89,62.67,62.73,84700.0,62.73,62.89,62.67,62.73,84700.0
2014-07-10 11:55:00,62.73,63.01,62.71,63.01,140000.0,62.73,63.01,62.71,63.01,140000.0
2014-07-10 12:00:00,62.99,63.03,62.82,63.03,91000.0,62.99,63.03,62.82,63.03,91000.0
2014-07-10 12:05:00,63.03,63.06,62.94,62.98,141400.0,63.03,63.06,62.94,62.98,141400.0
2014-07-10 12:10:00,62.94,63.04,62.94,63.01,58100.0,62.94,63.04,62.94,63.01,58100.0
2014-07-10 12:15:00,63.04,63.19,63.0,63.18,182700.0,63.04,63.19,63.0,63.18,182700.0
2014-07-10 12:20:00,63.15,63.39,63.12,63.33,274400.0,63.15,63.39,63.12,63.33,274400.0
2014-07-10 12:25:00,63.37,63.46,63.34,63.38,191100.0,63.37,63.46,63.34,63.38,191100.0
2014-07-10 12:30:00,63.41,63.45,63.23,63.29,149800.0,63.41,63.45,63.23,63.29,149800.0
2014-07-10 12:35:00,63.28,63.45,63.26,63.41,123900.0,63.28,63.45,63.26,63.41,123900.0
2014-07-10 12:40:00,63.42,63.43,63.27,63.29,93800.0,63.42,63.43,63.27,63.29,93800.0
2014-07-10 12:45:00,63.31,63.31,63.08,63.08,169400.0,63.31,63.31,63.08,63.08,169400.0
2014-07-10 12:50:00,63.08,63.11,62.98,63.0,157500.0,63.08,63.11,62.98,63.0,157500.0
2014-07-10 12:55:00,63.0,63.18,62.97,63.17,97300.0,63.0,63.18,62.97,63.17,97300.0
2014-07-10 13:00:00,63.14,63.21,63.11,63.14,64400.0,63.14,63.21,63.11,63.14,64400.0
2014-07-10 13:05:00,63.14,63.25,63.14,63.19,51100.0,63.14,63.25,63.14,63.19,51100.0
2014-07-10 13:10:00,63.23,63.23,63.14,63.16,68600.0,63.23,63.23,63.14,63.16,68600.0
2014-07-10 13:15:00,63.12,63.27,63.12,63.21,61600.0,63.12,63.27,63.12,63.21,61600.0
2014-07-10 13:20:00,63.21,63.39,63.19,63.36,91700.0,63.21,63.39,63.19,63.36,91700.0
2014-07-10 13:25:00,63.37,63.39,63.27,63.37,58100.0,63.37,63.39,63.27,63.37,58100.0
2014-07-10 13:30:00,63.39,63.44,63.26,63.4,100800.0,63.39,63.44,63.26,63.4,100800.0
2014-07-10 13:35:00,63.4,63.45,63.33,63.4,130200.0,63.4,63.45,63.33,63.4,130200.0
2014-07-10 13:40:00,63.43,63.44,63.32,63.44,141400.0,63.43,63.44,63.32,63.44,141400.0
2014-07-10 13:45:00,63.44,63.44,63.3,63.31,172900.0,63.44,63.44,63.3,63.31,172900.0
2014-07-10 13:50:00,63.35,63.39,63.24,63.25,69300.0,63.35,63.39,63.24,63.25,69300.0
2014-07-10 13:55:00,63.25,63.3,63.2,63.2,128100.0,63.25,63.3,63.2,63.2,128100.0
2014-07-10 14:00:00,63.19,63.29,63.19,63.23,65800.0,63.19,63.29,63.19,63.23,65800.0
2014-07-10 14:05:00,63.23,63.24,63.01,63.11,161700.0,63.23,63.24,63.01,63.11,161700.0
2014-07-10 14:10:00,63.09,63.11,62.92,62.97,204400.0,63.09,63.11,62.92,62.97,204400.0
2014-07-10 14:15:00,62.93,63.0,62.82,62.87,142800.0,62.93,63.0,62.82,62.87,142800.0
2014-07-10 14:20:00,62.88,63.05,62.86,62.95,149800.0,62.88,63.05,62.86,62.95,149800.0
2014-07-10 14:25:00,62.95,63.02,62.94,62.94,59500.0,62.95,63.02,62.94,62.94,59500.0
2014-07-10 14:30:00,62.98,62.98,62.76,62.76,149800.0,62.98,62.98,62.76,62.76,149800.0
2014-07-10 14:35:00,62.79,62.82,62.72,62.73,120400.0,62.79,62.82,62.72,62.73,120400.0
2014-07-10 14:40:00,62.78,62.78,62.59,62.6,142800.0,62.78,62.78,62.59,62.6,142800.0
2014-07-10 14:45:00,62.63,62.74,62.63,62.68,125300.0,62.63,62.74,62.63,62.68,125300.0
2014-07-10 14:50:00,62.68,62.77,62.67,62.7,133000.0,62.68,62.77,62.67,62.7,133000.0
2014-07-10 14:55:00,62.71,62.71,62.56,62.56,133700.0,62.71,62.71,62.56,62.56,133700.0
2014-07-10 15:00:00,62.57,62.61,62.52,62.53,161000.0,62.57,62.61,62.52,62.53,161000.0
2014-07-10 15:05:00,62.55,62.61,62.53,62.57,180600.0,62.55,62.61,62.53,62.57,180600.0
2014-07-10 15:10:00,62.56,62.62,62.47,62.47,112700.0,62.56,62.62,62.47,62.47,112700.0
2014-07-10 15:15:00,62.54,62.59,62.45,62.58,183400.0,62.54,62.59,62.45,62.58,183400.0
2014-07-10 15:20:00,62.58,62.58,62.52,62.55,144900.0,62.58,62.58,62.52,62.55,144900.0
2014-07-10 15:25:00,62.55,62.78,62.55,62.69,268100.0,62.55,62.78,62.55,62.69,268100.0
2014-07-10 15:30:00,62.7,62.73,62.64,62.72,249900.0,62.7,62.73,62.64,62.72,249900.0
2014-07-10 15:35:00,62.7,62.75,62.67,62.72,73500.0,62.7,62.75,62.67,62.72,73500.0
2014-07-10 15:40:00,62.73,62.87,62.68,62.8,372400.0,62.73,62.87,62.68,62.8,372400.0
2014-07-10 15:45:00,62.8,62.8,62.62,62.65,206500.0,62.8,62.8,62.62,62.65,206500.0
2014-07-10 15:50:00,62.65,62.69,62.58,62.64,275800.0,62.65,62.69,62.58,62.64,275800.0
2014-07-10 15:55:00,62.64,62.67,62.59,62.66,347900.0,62.64,62.67,62.59,62.66,347900.0
2014-07-11 09:30:00,63.07,63.45,62.9,63.37,1064000.0,63.07,63.45,62.9,63.37,1064000.0
2014-07-11 09:35:00,63.36,63.42,63.05,63.27,595000.0,63.36,63.42,63.05,63.27,595000.0
2014-07-11 09:40:00,63.21,63.24,63.01,63.1,235200.0,63.21,63.24,63.01,63.1,235200.0
2014-07-11 09:45:00,63.08,63.14,62.86,62.89,311500.0,63.08,63.14,62.86,62.89,311500.0
2014-07-11 09:50:00,62.91,63.14,62.91,62.96,221200.0,62.91,63.14,62.91,62.96,221200.0
2014-07-11 09:55:00,62.98,63.39,62.98,63.33,455700.0,62.98,63.39,62.98,63.33,455700.0
2014-07-11 10:00:00,63.32,63.35,63.18,63.24,178500.0,63.32,63.35,63.18,63.24,178500.0
2014-07-11 10:05:00,63.24,63.24,63.06,63.2,175000.0,63.24,63.24,63.06,63.2,175000.0
2014-07-11 10:10:00,63.21,63.32,63.09,63.3,141400.0,63.21,63.32,63.09,63.3,141400.0
2014-07-11 10:15:00,63.31,63.32,63.1,63.19,139300.0,63.31,63.32,63.1,63.19,139300.0
2014-07-11 10:20:00,63.18,63.19,63.02,63.02,337400.0,63.18,63.19,63.02,63.02,337400.0
2014-07-11 10:25:00,63.04,63.09,62.89,62.93,196700.0,63.04,63.09,62.89,62.93,196700.0
2014-07-11 10:30:00,62.9,63.03,62.88,62.92,185500.0,62.9,63.03,62.88,62.92,185500.0
2014-07-11 10:35:00,62.92,62.94,62.82,62.89,179900.0,62.92,62.94,62.82,62.89,179900.0
2014-07-11 10:40:00,62.9,62.98,62.8,62.92,131600.0,62.9,62.98,62.8,62.92,131600.0
2014-07-11 10:45:00,62.97,63.11,62.86,62.9,147000.0,62.97,63.11,62.86,62.9,147000.0
2014-07-11 10:50:00,62.94,63.07,62.93,63.04,69300.0,62.94,63.07,62.93,63.04,69300.0
2014-07-11 10:55:00,63.02,63.07,62.96,63.05,72100.0,63.02,63.07,62.96,63.05,72100.0
2014-07-11 11:00:00,63.08,63.1,62.92,62.95,87500.0,63.08,63.1,62.92,62.95,87500.0
2014-07-11 11:05:00,62.94,63.01,62.89,63.0,58100.0,62.94,63.01,62.89,63.0,58100.0
2014-07-11 11:10:00,62.99,63.07,62.97,62.97,50400.0,62.99,63.07,62.97,62.97,50400.0
2014-07-11 11:15:00,62.95,63.08,62.93,63.03,70700.0,62.95,63.08,62.93,63.03,70700.0
2014-07-11 11:20:00,63.02,63.02,62.82,62.86,124600.0,63.02,63.02,62.82,62.86,124600.0
2014-07-11 11:25:00,62.84,62.93,62.84,62.92,35700.0,62.84,62.93,62.84,62.92,35700.0
2014-07-11 11:30:00,62.94,63.0,62.9,62.92,44800.0,62.94,63.0,62.9,62.92,44800.0
2014-07-11 11:35:00,62.95,62.97,62.86,62.95,191100.0,62.95,62.97,62.86,62.95,191100.0
2014-07-11 11:40:00,62.92,63.04,62.91,62.96,219800.0,62.92,63.04,62.91,62.96,219800.0
2014-07-11 11:45:00,62.99,63.02,62.95,62.96,43400.0,62.99,63.02,62.95,62.96,43400.0
2014-07-11 11:50:00,62.97,63.02,62.93,62.97,80500.0,62.97,63.02,62.93,62.97,80500.0
2014-07-11 11:55:00,63.01,63.02,62.93,62.96,44100.0,63.01,63.02,62.93,62.96,44100.0
2014-07-11 12:00:00,62.97,62.98,62.93,62.96,84000.0,62.97,62.98,62.93,62.96,84000.0
2014-07-11 12:05:00,62.96,62.99,62.91,62.99,58800.0,62.96,62.99,62.91,62.99,58800.0
2014-07-11 12:10:00,62.99,63.03,62.96,62.98,80500.0,62.99,63.03,62.96,62.98,80500.0
2014-07-11 12:15:00,63.0,63.03,62.98,63.0,36400.0,63.0,63.03,62.98,63.0,36400.0
2014-07-11 12:20:00,63.0,63.0,62.95,62.98,30100.0,63.0,63.0,62.95,62.98,30100.0
2014-07-11 12:25:00,63.0,63.01,62.96,63.01,26600.0,63.0,63.01,62.96,63.01,26600.0
2014-07-11 12:30:00,63.01,63.01,62.95,63.0,33600.0,63.01,63.01,62.95,63.0,33600.0
2014-07-11 12:35:00,62.95,63.01,62.94,62.94,42000.0,62.95,63.01,62.94,62.94,42000.0
2014-07-11 12:40:00,62.95,62.97,62.92,62.93,127400.0,62.95,62.97,62.92,62.93,127400.0
2014-07-11 12:45:00,62.92,62.94,62.86,62.86,93800.0,62.92,62.94,62.86,62.86,93800.0
2014-07-11 12:50:00,62.87,62.87,62.76,62.79,163100.0,62.87,62.87,62.76,62.79,163100.0
2014-07-11 12:55:00,62.79,62.85,62.78,62.82,97300.0,62.79,62.85,62.78,62.82,97300.0
2014-07-11 13:00:00,62.81,62.91,62.81,62.91,53900.0,62.81,62.91,62.81,62.91,53900.0
2014-07-11 13:05:00,62.9,62.93,62.86,62.86,53900.0,62.9,62.93,62.86,62.86,53900.0
2014-07-11 13:10:00,62.86,62.88,62.78,62.88,69300.0,62.86,62.88,62.78,62.88,69300.0
2014-07-11 13:15:00,62.9,62.93,62.89,62.9,22400.0,62.9,62.93,62.89,62.9,22400.0
2014-07-11 13:20:00,62.91,62.95,62.88,62.95,56700.0,62.91,62.95,62.88,62.95,56700.0
2014-07-11 13:25:00,62.93,62.96,62.91,62.91,49700.0,62.93,62.96,62.91,62.91,49700.0
2014-07-11 13:30:00,62.91,62.92,62.84,62.87,60200.0,62.91,62.92,62.84,62.87,60200.0
2014-07-11 13:35:00,62.84,62.92,62.82,62.85,24500.0,62.84,62.92,62.82,62.85,24500.0
2014-07-11 13:40:00,62.86,62.89,62.85,62.89,46900.0,62.86,62.89,62.85,62.89,46900.0
2014-07-11 13:45:00,62.88,62.92,62.88,62.9,35000.0,62.88,62.92,62.88,62.9,35000.0
2014-07-11 13:50:00,62.9,62.92,62.88,62.92,42700.0,62.9,62.92,62.88,62.92,42700.0
2014-07-11 13:55:00,62.9,62.93,62.9,62.92,36400.0,62.9,62.93,62.9,62.92,36400.0
2014-07-11 14:00:00,62.93,62.93,62.88,62.9,35700.0,62.93,62.93,62.88,62.9,35700.0
2014-07-11 14:05:00,62.88,62.95,62.87,62.94,91000.0,62.88,62.95,62.87,62.94,91000.0
2014-07-11 14:10:00,62.94,62.94,62.86,62.89,61600.0,62.94,62.94,62.86,62.89,61600.0
2014-07-11 14:15:00,62.89,62.91,62.87,62.88,55300.0,62.89,62.91,62.87,62.88,55300.0
2014-07-11 14:20:00,62.89,62.91,62.87,62.91,30800.0,62.89,62.91,62.87,62.91,30800.0
2014-07-11 14:25:00,62.9,62.92,62.83,62.83,111300.0,62.9,62.92,62.83,62.83,111300.0
2014-07-11 14:30:00,62.82,62.84,62.78,62.8,175700.0,62.82,62.84,62.78,62.8,175700.0
2014-07-11 14:35:00,62.8,62.81,62.75,62.75,152600.0,62.8,62.81,62.75,62.75,152600.0
2014-07-11 14:40:00,62.75,62.77,62.63,62.65,116200.0,62.75,62.77,62.63,62.65,116200.0
2014-07-11 14:45:00,62.64,62.69,62.63,62.63,144900.0,62.64,62.69,62.63,62.63,144900.0
2014-07-11 14:50:00,62.63,62.63,62.57,62.58,200900.0,62.63,62.63,62.57,62.58,200900.0
2014-07-11 14:55:00,62.58,62.63,62.55,62.59,148400.0,62.58,62.63,62.55,62.59,148400.0
2014-07-11 15:00:00,62.59,62.61,62.51,62.54,130900.0,62.59,62.61,62.51,62.54,130900.0
2014-07-11 15:05:00,62.51,62.54,62.45,62.53,180600.0,62.51,62.54,62.45,62.53,180600.0
2014-07-11 15:10:00,62.53,62.58,62.51,62.56,113400.0,62.53,62.58,62.51,62.56,113400.0
2014-07-11 15:15:00,62.56,62.63,62.56,62.59,102200.0,62.56,62.63,62.56,62.59,102200.0
2014-07-11 15:20:00,62.61,62.63,62.6,62.62,105000.0,62.61,62.63,62.6,62.62,105000.0
2014-07-11 15:25:00,62.63,62.73,62.63,62.72,155400.0,62.63,62.73,62.63,62.72,155400.0
2014-07-11 15:30:00,62.71,62.73,62.67,62.69,161000.0,62.71,62.73,62.67,62.69,161000.0
2014-07-11 15:35:00,62.69,62.71,62.68,62.71,82600.0,62.69,62.71,62.68,62.71,82600.0
2014-07-11 15:40:00,62.69,62.71,62.67,62.69,114800.0,62.69,62.71,62.67,62.69,114800.0
2014-07-11 15:45:00,62.69,62.69,62.66,62.66,208600.0,62.69,62.69,62.66,62.66,208600.0
2014-07-11 15:50:00,62.67,62.75,62.66,62.75,379400.0,62.67,62.75,62.66,62.75,379400.0
2014-07-11 15:55:00,62.75,62.85,62.74,62.85,505400.0,62.75,62.85,62.74,62.85,505400.0
2014-07-14 09:30:00,63.33,63.36,62.98,62.98,422100.0,63.33,63.36,62.98,62.98,422100.0
2014-07-14 09:35:00,63.0,63.14,62.71,63.01,394800.0,63.0,63.14,62.71,63.01,394800.0
2014-07-14 09:40:00,63.03,63.17,62.91,63.17,237300.0,63.03,63.17,62.91,63.17,237300.0
2014-07-14 09:45:00,63.1,63.43,63.09,63.32,277200.0,63.1,63.43,63.09,63.32,277200.0
2014-07-14 09:50:00,63.32,63.35,63.2,63.22,185500.0,63.32,63.35,63.2,63.22,185500.0
2014-07-14 09:55:00,63.22,63.7,63.15,63.7,504000.0,63.22,63.7,63.15,63.7,504000.0
2014-07-14 10:00:00,63.7,64.06,63.69,63.98,706300.0,63.7,64.06,63.69,63.98,706300.0
2014-07-14 10:05:00,64.01,64.12,63.9,64.0,459200.0,64.01,64.12,63.9,64.0,459200.0
2014-07-14 10:10:00,63.94,63.97,63.82,63.91,333200.0,63.94,63.97,63.82,63.91,333200.0
2014-07-14 10:15:00,63.92,63.96,63.82,63.91,179200.0,63.92,63.96,63.82,63.91,179200.0
2014-07-14 10:20:00,63.93,64.05,63.88,64.05,415800.0,63.93,64.05,63.88,64.05,415800.0
2014-07-14 10:25:00,64.06,64.24,64.0,64.21,336700.0,64.06,64.24,64.0,64.21,336700.0
2014-07-14 10:30:00,64.24,64.4,64.15,64.33,416500.0,64.24,64.4,64.15,64.33,416500.0
2014-07-14 10:35:00,64.33,64.62,64.3,64.49,534100.0,64.33,64.62,64.3,64.49,534100.0
2014-07-14 10:40:00,64.5,64.55,64.36,64.45,302400.0,64.5,64.55,64.36,64.45,302400.0
2014-07-14 10:45:00,64.44,64.73,64.44,64.62,322700.0,64.44,64.73,64.44,64.62,322700.0
2014-07-14 10:50:00,64.63,64.71,64.46,64.51,216300.0,64.63,64.71,64.46,64.51,216300.0
2014-07-14 10:55:00,64.51,64.75,64.51,64.71,158900.0,64.51,64.75,64.51,64.71,158900.0
2014-07-14 11:00:00,64.72,64.82,64.58,64.63,261800.0,64.72,64.82,64.58,64.63,261800.0
2014-07-14 11:05:00,64.65,64.67,64.54,64.55,177100.0,64.65,64.67,64.54,64.55,177100.0
2014-07-14 11:10:00,64.54,64.75,64.53,64.74,149800.0,64.54,64.75,64.53,64.74,149800.0
2014-07-14 11:15:00,64.76,64.76,64.53,64.58,142800.0,64.76,64.76,64.53,64.58,142800.0
2014-07-14 11:20:00,64.61,64.93,64.55,64.9,282100.0,64.61,64.93,64.55,64.9,282100.0
2014-07-14 11:25:00,64.89,64.93,64.81,64.84,201600.0,64.89,64.93,64.81,64.84,201600.0
2014-07-14 11:30:00,64.89,64.92,64.86,64.89,172900.0,64.89,64.92,64.86,64.89,172900.0
2014-07-14 11:35:00,64.87,64.9,64.73,64.9,161700.0,64.87,64.9,64.73,64.9,161700.0
2014-07-14 11:40:00,64.91,64.95,64.82,64.92,111300.0,64.91,64.95,64.82,64.92,111300.0
2014-07-14 11:45:00,64.96,65.03,64.92,64.96,210000.0,64.96,65.03,64.92,64.96,210000.0
2014-07-14 11:50:00,64.97,64.99,64.9,64.93,63000.0,64.97,64.99,64.9,64.93,63000.0
2014-07-14 11:55:00,64.97,65.03,64.91,64.94,184100.0,64.97,65.03,64.91,64.94,184100.0
2014-07-14 12:00:00,64.94,64.94,64.8,64.92,107100.0,64.94,64.94,64.8,64.92,107100.0
2014-07-14 12:05:00,64.93,64.95,64.8,64.8,94500.0,64.93,64.95,64.8,64.8,94500.0
2014-07-14 12:10:00,64.82,64.84,64.71,64.74,147700.0,64.82,64.84,64.71,64.74,147700.0
2014-07-14 12:15:00,64.78,64.78,64.6,64.63,93800.0,64.78,64.78,64.6,64.63,93800.0
2014-07-14 12:20:00,64.63,64.75,64.63,64.72,93100.0,64.63,64.75,64.63,64.72,93100.0
2014-07-14 12:25:00,64.67,64.74,64.63,64.63,78400.0,64.67,64.74,64.63,64.63,78400.0
2014-07-14 12:30:00,64.64,64.67,64.48,64.53,120400.0,64.64,64.67,64.48,64.53,120400.0
2014-07-14 12:35:00,64.54,64.54,64.37,64.44,302400.0,64.54,64.54,64.37,64.44,302400.0
2014-07-14 12:40:00,64.45,64.55,64.44,64.48,106400.0,64.45,64.55,64.44,64.48,106400.0
2014-07-14 12:45:00,64.48,64.5,64.4,64.42,61600.0,64.48,64.5,64.4,64.42,61600.0
2014-07-14 12:50:00,64.42,64.51,64.36,64.42,88900.0,64.42,64.51,64.36,64.42,88900.0
2014-07-14 12:55:00,64.4,64.54,64.37,64.49,98000.0,64.4,64.54,64.37,64.49,98000.0
2014-07-14 13:00:00,64.51,64.68,64.5,64.67,91700.0,64.51,64.68,64.5,64.67,91700.0
2014-07-14 13:05:00,64.62,64.69,64.55,64.66,39900.0,64.62,64.69,64.55,64.66,39900.0
2014-07-14 13:10:00,64.68,64.68,64.58,64.61,49700.0,64.68,64.68,64.58,64.61,49700.0
2014-07-14 13:15:00,64.63,64.72,64.59,64.71,39200.0,64.63,64.72,64.59,64.71,39200.0
2014-07-14 13:20:00,64.74,64.89,64.71,64.84,107100.0,64.74,64.89,64.71,64.84,107100.0
2014-07-14 13:25:00,64.82,64.92,64.82,64.82,90300.0,64.82,64.92,64.82,64.82,90300.0
2014-07-14 13:30:00,64.84,64.84,64.71,64.77,60900.0,64.84,64.84,64.71,64.77,60900.0
2014-07-14 13:35:00,64.8,64.88,64.78,64.86,56000.0,64.8,64.88,64.78,64.86,56000.0
2014-07-14 13:40:00,64.86,64.92,64.85,64.91,98700.0,64.86,64.92,64.85,64.91,98700.0
2014-07-14 13:45:00,64.9,64.92,64.81,64.81,66500.0,64.9,64.92,64.81,64.81,66500.0
2014-07-14 13:50:00,64.83,64.87,64.8,64.86,32200.0,64.83,64.87,64.8,64.86,32200.0
2014-07-14 13:55:00,64.83,64.9,64.82,64.88,47600.0,64.83,64.9,64.82,64.88,47600.0
2014-07-14 14:00:00,64.86,64.9,64.75,64.82,63700.0,64.86,64.9,64.75,64.82,63700.0
2014-07-14 14:05:00,64.77,64.81,64.73,64.73,76300.0,64.77,64.81,64.73,64.73,76300.0
2014-07-14 14:10:00,64.75,64.84,64.74,64.76,75600.0,64.75,64.84,64.74,64.76,75600.0
2014-07-14 14:15:00,64.78,64.86,64.77,64.86,52500.0,64.78,64.86,64.77,64.86,52500.0
2014-07-14 14:20:00,64.84,64.88,64.79,64.82,52500.0,64.84,64.88,64.79,64.82,52500.0
2014-07-14 14:25:00,64.82,64.82,64.77,64.79,42000.0,64.82,64.82,64.77,64.79,42000.0
2014-07-14 14:30:00,64.78,64.88,64.77,64.84,36400.0,64.78,64.88,64.77,64.84,36400.0
2014-07-14 14:35:00,64.86,65.0,64.83,64.95,156800.0,64.86,65.0,64.83,64.95,156800.0
2014-07-14 14:40:00,64.92,65.0,64.86,64.87,165200.0,64.92,65.0,64.86,64.87,165200.0
2014-07-14 14:45:00,64.88,64.97,64.87,64.97,65100.0,64.88,64.97,64.87,64.97,65100.0
2014-07-14 14:50:00,64.98,64.99,64.89,64.94,84000.0,64.98,64.99,64.89,64.94,84000.0
2014-07-14 14:55:00,64.94,65.07,64.91,65.07,205800.0,64.94,65.07,64.91,65.07,205800.0
2014-07-14 15:00:00,65.05,65.06,64.88,64.95,112700.0,65.05,65.06,64.88,64.95,112700.0
2014-07-14 15:05:00,64.94,64.95,64.79,64.84,160300.0,64.94,64.95,64.79,64.84,160300.0
2014-07-14 15:10:00,64.84,64.88,64.72,64.73,79800.0,64.84,64.88,64.72,64.73,79800.0
2014-07-14 15:15:00,64.74,64.83,64.73,64.81,128100.0,64.74,64.83,64.73,64.81,128100.0
2014-07-14 15:20:00,64.79,64.8,64.64,64.66,176400.0,64.79,64.8,64.64,64.66,176400.0
2014-07-14 15:25:00,64.65,64.69,64.59,64.62,94500.0,64.65,64.69,64.59,64.62,94500.0
2014-07-14 15:30:00,64.62,64.78,64.59,64.68,169400.0,64.62,64.78,64.59,64.68,169400.0
2014-07-14 15:35:00,64.67,64.74,64.65,64.7,73500.0,64.67,64.74,64.65,64.7,73500.0
2014-07-14 15:40:00,64.7,64.75,64.6,64.61,110600.0,64.7,64.75,64.6,64.61,110600.0
2014-07-14 15:45:00,64.6,64.63,64.54,64.62,206500.0,64.6,64.63,64.54,64.62,206500.0
2014-07-14 15:50:00,64.63,64.74,64.6,64.67,216300.0,64.63,64.74,64.6,64.67,216300.0
2014-07-14 15:55:00,64.65,64.68,64.62,64.65,249200.0,64.65,64.68,64.62,64.65,249200.0
2014-07-15 09:30:00,64.38,64.48,64.1,64.15,496300.0,64.38,64.48,64.1,64.15,496300.0
2014-07-15 09:35:00,64.2,64.45,64.2,64.32,207900.0,64.2,64.45,64.2,64.32,207900.0
2014-07-15 09:40:00,64.36,64.42,63.97,63.98,336000.0,64.36,64.42,63.97,63.98,336000.0
2014-07-15 09:45:00,63.98,64.23,63.93,64.17,312900.0,63.98,64.23,63.93,64.17,312900.0
2014-07-15 09:50:00,64.21,64.26,64.0,64.08,219800.0,64.21,64.26,64.0,64.08,219800.0
2014-07-15 09:55:00,64.07,64.18,63.98,64.14,207900.0,64.07,64.18,63.98,64.14,207900.0
2014-07-15 10:00:00,64.13,64.21,64.0,64.01,88900.0,64.13,64.21,64.0,64.01,88900.0
2014-07-15 10:05:00,64.0,64.08,63.89,64.04,140700.0,64.0,64.08,63.89,64.04,140700.0
2014-07-15 10:10:00,64.0,64.13,63.76,63.77,261100.0,64.0,64.13,63.76,63.77,261100.0
2014-07-15 10:15:00,63.76,63.87,63.55,63.82,329700.0,63.76,63.87,63.55,63.82,329700.0
2014-07-15 10:20:00,63.85,63.88,63.57,63.64,175000.0,63.85,63.88,63.57,63.64,175000.0
2014-07-15 10:25:00,63.64,63.97,63.6,63.92,185500.0,63.64,63.97,63.6,63.92,185500.0
2014-07-15 10:30:00,63.87,63.92,63.65,63.68,157500.0,63.87,63.92,63.65,63.68,157500.0
2014-07-15 10:35:00,63.69,63.84,63.66,63.69,161700.0,63.69,63.84,63.66,63.69,161700.0
2014-07-15 10:40:00,63.69,63.69,63.46,63.51,294700.0,63.69,63.69,63.46,63.51,294700.0
2014-07-15 10:45:00,63.5,63.57,63.2,63.23,256200.0,63.5,63.57,63.2,63.23,256200.0
2014-07-15 10:50:00,63.2,63.4,63.18,63.35,227500.0,63.2,63.4,63.18,63.35,227500.0
2014-07-15 10:55:00,63.36,63.49,63.3,63.41,141400.0,63.36,63.49,63.3,63.41,141400.0
2014-07-15 11:00:00,63.4,63.47,63.34,63.44,84700.0,63.4,63.47,63.34,63.44,84700.0
2014-07-15 11:05:00,63.46,63.82,63.46,63.79,289100.0,63.46,63.82,63.46,63.79,289100.0
2014-07-15 11:10:00,63.76,64.13,63.74,64.09,471800.0,63.76,64.13,63.74,64.09,471800.0
2014-07-15 11:15:00,64.11,64.28,64.01,64.15,285600.0,64.11,64.28,64.01,64.15,285600.0
2014-07-15 11:20:00,64.15,64.19,63.96,63.96,187600.0,64.15,64.19,63.96,63.96,187600.0
2014-07-15 11:25:00,63.96,64.0,63.89,63.9,74900.0,63.96,64.0,63.89,63.9,74900.0
2014-07-15 11:30:00,63.92,63.92,63.64,63.7,214900.0,63.92,63.92,63.64,63.7,214900.0
2014-07-15 11:35:00,63.73,63.79,63.68,63.79,96600.0,63.73,63.79,63.68,63.79,96600.0
2014-07-15 11:40:00,63.81,63.81,63.64,63.76,52500.0,63.81,63.81,63.64,63.76,52500.0
2014-07-15 11:45:00,63.73,63.73,63.61,63.62,69300.0,63.73,63.73,63.61,63.62,69300.0
2014-07-15 11:50:00,63.68,63.85,63.68,63.79,58800.0,63.68,63.85,63.68,63.79,58800.0
2014-07-15 11:55:00,63.77,63.77,63.52,63.57,132300.0,63.77,63.77,63.52,63.57,132300.0
2014-07-15 12:00:00,63.52,63.66,63.45,63.5,73500.0,63.52,63.66,63.45,63.5,73500.0
2014-07-15 12:05:00,63.49,63.75,63.49,63.65,77700.0,63.49,63.75,63.49,63.65,77700.0
2014-07-15 12:10:00,63.67,63.75,63.64,63.64,46900.0,63.67,63.75,63.64,63.64,46900.0
2014-07-15 12:15:00,63.64,63.86,63.61,63.79,238000.0,63.64,63.86,63.61,63.79,238000.0
2014-07-15 12:20:00,63.82,63.83,63.66,63.75,48300.0,63.82,63.83,63.66,63.75,48300.0
2014-07-15 12:25:00,63.78,64.01,63.72,63.93,139300.0,63.78,64.01,63.72,63.93,139300.0
2014-07-15 12:30:00,63.93,64.0,63.9,64.0,55300.0,63.93,64.0,63.9,64.0,55300.0
2014-07-15 12:35:00,64.0,64.21,63.98,64.16,151200.0,64.0,64.21,63.98,64.16,151200.0
2014-07-15 12:40:00,64.18,64.19,63.98,63.98,105700.0,64.18,64.19,63.98,63.98,105700.0
2014-07-15 12:45:00,63.99,64.0,63.89,63.97,74200.0,63.99,64.0,63.89,63.97,74200.0
2014-07-15 12:50:00,63.98,64.04,63.9,64.03,32900.0,63.98,64.04,63.9,64.03,32900.0
2014-07-15 12:55:00,64.04,64.07,63.86,63.87,70000.0,64.04,64.07,63.86,63.87,70000.0
2014-07-15 13:00:00,63.86,63.97,63.84,63.92,48300.0,63.86,63.97,63.84,63.92,48300.0
2014-07-15 13:05:00,63.9,64.11,63.87,64.07,59500.0,63.9,64.11,63.87,64.07,59500.0
2014-07-15 13:10:00,64.08,64.21,64.03,64.15,65800.0,64.08,64.21,64.03,64.15,65800.0
2014-07-15 13:15:00,64.21,64.31,64.2,64.22,93100.0,64.21,64.31,64.2,64.22,93100.0
2014-07-15 13:20:00,64.23,64.29,64.05,64.05,106400.0,64.23,64.29,64.05,64.05,106400.0
2014-07-15 13:25:00,64.11,64.19,64.08,64.17,29400.0,64.11,64.19,64.08,64.17,29400.0
2014-07-15 13:30:00,64.13,64.18,64.08,64.15,112000.0,64.13,64.18,64.08,64.15,112000.0
2014-07-15 13:35:00,64.15,64.25,64.1,64.13,117600.0,64.15,64.25,64.1,64.13,117600.0
2014-07-15 13:40:00,64.16,64.16,64.01,64.07,94500.0,64.16,64.16,64.01,64.07,94500.0
2014-07-15 13:45:00,64.1,64.13,64.0,64.13,14000.0,64.1,64.13,64.0,64.13,14000.0
2014-07-15 13:50:00,64.15,64.17,63.98,63.98,67900.0,64.15,64.17,63.98,63.98,67900.0
2014-07-15 13:55:00,64.0,64.09,64.0,64.07,36400.0,64.0,64.09,64.0,64.07,36400.0
2014-07-15 14:00:00,64.07,64.13,64.04,64.08,36400.0,64.07,64.13,64.04,64.08,36400.0
2014-07-15 14:05:00,64.07,64.17,64.02,64.1,100800.0,64.07,64.17,64.02,64.1,100800.0
2014-07-15 14:10:00,64.08,64.21,64.08,64.16,71400.0,64.08,64.21,64.08,64.16,71400.0
2014-07-15 14:15:00,64.19,64.36,64.18,64.34,116900.0,64.19,64.36,64.18,64.34,116900.0
2014-07-15 14:20:00,64.32,64.39,64.24,64.24,79800.0,64.32,64.39,64.24,64.24,79800.0
2014-07-15 14:25:00,64.24,64.33,64.17,64.27,51800.0,64.24,64.33,64.17,64.27,51800.0
2014-07-15 14:30:00,64.26,64.3,64.12,64.12,56000.0,64.26,64.3,64.12,64.12,56000.0
2014-07-15 14:35:00,64.14,64.23,64.1,64.1,41300.0,64.14,64.23,64.1,64.1,41300.0
2014-07-15 14:40:00,64.14,64.18,64.12,64.14,16800.0,64.14,64.18,64.12,64.14,16800.0
2014-07-15 14:45:00,64.12,64.16,64.06,64.11,48300.0,64.12,64.16,64.06,64.11,48300.0
2014-07-15 14:50:00,64.12,64.15,64.03,64.03,18200.0,64.12,64.15,64.03,64.03,18200.0
2014-07-15 14:55:00,64.06,64.11,63.98,64.09,35700.0,64.06,64.11,63.98,64.09,35700.0
2014-07-15 15:00:00,64.1,64.15,64.02,64.11,36400.0,64.1,64.15,64.02,64.11,36400.0
2014-07-15 15:05:00,64.1,64.1,63.99,64.01,56700.0,64.1,64.1,63.99,64.01,56700.0
2014-07-15 15:10:00,63.98,64.09,63.9,64.08,123900.0,63.98,64.09,63.9,64.08,123900.0
2014-07-15 15:15:00,64.07,64.1,64.02,64.06,86800.0,64.07,64.1,64.02,64.06,86800.0
2014-07-15 15:20:00,64.03,64.09,63.98,64.04,92400.0,64.03,64.09,63.98,64.04,92400.0
2014-07-15 15:25:00,64.04,64.13,64.04,64.09,51800.0,64.04,64.13,64.04,64.09,51800.0
2014-07-15 15:30:00,64.09,64.09,64.01,64.05,92400.0,64.09,64.09,64.01,64.05,92400.0
2014-07-15 15:35:00,64.06,64.06,64.01,64.03,114100.0,64.06,64.06,64.01,64.03,114100.0
2014-07-15 15:40:00,64.05,64.13,64.05,64.13,91700.0,64.05,64.13,64.05,64.13,91700.0
2014-07-15 15:45:00,64.14,64.15,64.08,64.11,84700.0,64.14,64.15,64.08,64.11,84700.0
2014-07-15 15:50:00,64.14,64.14,64.08,64.14,130200.0,64.14,64.14,64.08,64.14,130200.0
2014-07-15 15:55:00,64.14,64.21,64.12,64.15,298900.0,64.14,64.21,64.12,64.15,298900.0
2014-07-16 09:30:00,64.87,64.99,64.25,64.53,576800.0,64.87,64.99,64.25,64.53,576800.0
2014-07-16 09:35:00,64.49,64.63,64.3,64.44,229600.0,64.49,64.63,64.3,64.44,229600.0
2014-07-16 09:40:00,64.42,64.76,64.41,64.76,275100.0,64.42,64.76,64.41,64.76,275100.0
2014-07-16 09:45:00,64.78,65.1,64.67,65.04,522200.0,64.78,65.1,64.67,65.04,522200.0
2014-07-16 09:50:00,65.04,65.09,64.65,64.75,450100.0,65.04,65.09,64.65,64.75,450100.0
2014-07-16 09:55:00,64.75,64.81,64.62,64.63,197400.0,64.75,64.81,64.62,64.63,197400.0
2014-07-16 10:00:00,64.66,64.79,64.32,64.32,311500.0,64.66,64.79,64.32,64.32,311500.0
2014-07-16 10:05:00,64.35,64.55,64.31,64.44,212800.0,64.35,64.55,64.31,64.44,212800.0
2014-07-16 10:10:00,64.45,64.55,64.4,64.51,110600.0,64.45,64.55,64.4,64.51,110600.0
2014-07-16 10:15:00,64.47,64.49,64.3,64.32,129500.0,64.47,64.49,64.3,64.32,129500.0
2014-07-16 10:20:00,64.32,64.4,64.23,64.32,249200.0,64.32,64.4,64.23,64.32,249200.0
2014-07-16 10:25:00,64.36,64.43,64.15,64.18,205800.0,64.36,64.43,64.15,64.18,205800.0
2014-07-16 10:30:00,64.19,64.33,64.15,64.27,156800.0,64.19,64.33,64.15,64.27,156800.0
2014-07-16 10:35:00,64.26,64.47,64.24,64.42,230300.0,64.26,64.47,64.24,64.42,230300.0
2014-07-16 10:40:00,64.4,64.45,64.34,64.36,87500.0,64.4,64.45,64.34,64.36,87500.0
2014-07-16 10:45:00,64.36,64.4,64.15,64.21,109200.0,64.36,64.4,64.15,64.21,109200.0
2014-07-16 10:50:00,64.18,64.22,64.02,64.13,163100.0,64.18,64.22,64.02,64.13,163100.0
2014-07-16 10:55:00,64.09,64.19,64.04,64.04,98700.0,64.09,64.19,64.04,64.04,98700.0
2014-07-16 11:00:00,64.02,64.18,64.02,64.07,123200.0,64.02,64.18,64.02,64.07,123200.0
2014-07-16 11:05:00,64.09,64.2,64.05,64.16,67200.0,64.09,64.2,64.05,64.16,67200.0
2014-07-16 11:10:00,64.14,64.19,64.01,64.04,110600.0,64.14,64.19,64.01,64.04,110600.0
2014-07-16 11:15:00,64.06,64.18,64.02,64.15,155400.0,64.06,64.18,64.02,64.15,155400.0
2014-07-16 11:20:00,64.14,64.17,63.93,64.03,95900.0,64.14,64.17,63.93,64.03,95900.0
2014-07-16 11:25:00,64.0,64.12,63.93,64.06,71400.0,64.0,64.12,63.93,64.06,71400.0
2014-07-16 11:30:00,64.03,64.06,63.98,64.02,54600.0,64.03,64.06,63.98,64.02,54600.0
2014-07-16 11:35:00,64.02,64.02,63.79,63.86,181300.0,64.02,64.02,63.79,63.86,181300.0
2014-07-16 11:40:00,63.79,63.85,63.64,63.73,186200.0,63.79,63.85,63.64,63.73,186200.0
2014-07-16 11:45:00,63.73,63.77,63.61,63.64,158200.0,63.73,63.77,63.61,63.64,158200.0
2014-07-16 11:50:00,63.62,63.76,63.61,63.72,163800.0,63.62,63.76,63.61,63.72,163800.0
2014-07-16 11:55:00,63.68,63.85,63.65,63.78,142800.0,63.68,63.85,63.65,63.78,142800.0
2014-07-16 12:00:00,63.78,63.79,63.69,63.7,54600.0,63.78,63.79,63.69,63.7,54600.0
2014-07-16 12:05:00,63.71,63.83,63.71,63.8,112000.0,63.71,63.83,63.71,63.8,112000.0
2014-07-16 12:10:00,63.82,63.96,63.8,63.91,126700.0,63.82,63.96,63.8,63.91,126700.0
2014-07-16 12:15:00,63.91,63.96,63.83,63.83,91000.0,63.91,63.96,63.83,63.83,91000.0
2014-07-16 12:20:00,63.84,63.87,63.76,63.76,46900.0,63.84,63.87,63.76,63.76,46900.0
2014-07-16 12:25:00,63.76,63.81,63.68,63.71,30800.0,63.76,63.81,63.68,63.71,30800.0
2014-07-16 12:30:00,63.75,63.8,63.72,63.8,52500.0,63.75,63.8,63.72,63.8,52500.0
2014-07-16 12:35:00,63.83,63.83,63.71,63.74,63000.0,63.83,63.83,63.71,63.74,63000.0
2014-07-16 12:40:00,63.73,63.73,63.68,63.73,23800.0,63.73,63.73,63.68,63.73,23800.0
2014-07-16 12:45:00,63.71,63.74,63.66,63.66,56700.0,63.71,63.74,63.66,63.66,56700.0
2014-07-16 12:50:00,63.7,63.71,63.51,63.55,179200.0,63.7,63.71,63.51,63.55,179200.0
2014-07-16 12:55:00,63.56,63.64,63.53,63.54,76300.0,63.56,63.64,63.53,63.54,76300.0
2014-07-16 13:00:00,63.52,63.6,63.52,63.53,51800.0,63.52,63.6,63.52,63.53,51800.0
2014-07-16 13:05:00,63.54,63.54,63.44,63.46,107800.0,63.54,63.54,63.44,63.46,107800.0
2014-07-16 13:10:00,63.48,63.63,63.47,63.6,102200.0,63.48,63.63,63.47,63.6,102200.0
2014-07-16 13:15:00,63.58,63.61,63.54,63.55,44800.0,63.58,63.61,63.54,63.55,44800.0
2014-07-16 13:20:00,63.54,63.55,63.47,63.55,68600.0,63.54,63.55,63.47,63.55,68600.0
2014-07-16 13:25:00,63.53,63.6,63.5,63.6,33600.0,63.53,63.6,63.5,63.6,33600.0
2014-07-16 13:30:00,63.58,63.68,63.56,63.63,63000.0,63.58,63.68,63.56,63.63,63000.0
2014-07-16 13:35:00,63.61,63.68,63.59,63.67,49000.0,63.61,63.68,63.59,63.67,49000.0
2014-07-16 13:40:00,63.67,63.71,63.66,63.71,35000.0,63.67,63.71,63.66,63.71,35000.0
2014-07-16 13:45:00,63.71,63.79,63.64,63.64,108500.0,63.71,63.79,63.64,63.64,108500.0
2014-07-16 13:50:00,63.66,63.7,63.61,63.66,30800.0,63.66,63.7,63.61,63.66,30800.0
2014-07-16 13:55:00,63.66,63.66,63.51,63.55,72100.0,63.66,63.66,63.51,63.55,72100.0
2014-07-16 14:00:00,63.59,63.61,63.52,63.6,56700.0,63.59,63.61,63.52,63.6,56700.0
2014-07-16 14:05:00,63.6,63.61,63.48,63.49,63700.0,63.6,63.61,63.48,63.49,63700.0
2014-07-16 14:10:00,63.49,63.6,63.44,63.58,72800.0,63.49,63.6,63.44,63.58,72800.0
2014-07-16 14:15:00,63.55,63.56,63.47,63.5,24500.0,63.55,63.56,63.47,63.5,24500.0
2014-07-16 14:20:00,63.48,63.56,63.47,63.55,36400.0,63.48,63.56,63.47,63.55,36400.0
2014-07-16 14:25:00,63.55,63.59,63.53,63.55,39200.0,63.55,63.59,63.53,63.55,39200.0
2014-07-16 14:30:00,63.55,63.57,63.44,63.51,51800.0,63.55,63.57,63.44,63.51,51800.0
2014-07-16 14:35:00,63.48,63.5,63.34,63.34,198100.0,63.48,63.5,63.34,63.34,198100.0
2014-07-16 14:40:00,63.37,63.49,63.37,63.45,46200.0,63.37,63.49,63.37,63.45,46200.0
2014-07-16 14:45:00,63.43,63.55,63.38,63.55,54600.0,63.43,63.55,63.38,63.55,54600.0
2014-07-16 14:50:00,63.53,63.54,63.48,63.49,60900.0,63.53,63.54,63.48,63.49,60900.0
2014-07-16 14:55:00,63.47,63.56,63.45,63.47,45500.0,63.47,63.56,63.45,63.47,45500.0
2014-07-16 15:00:00,63.5,63.51,63.49,63.49,39900.0,63.5,63.51,63.49,63.49,39900.0
2014-07-16 15:05:00,63.5,63.5,63.45,63.46,67900.0,63.5,63.5,63.45,63.46,67900.0
2014-07-16 15:10:00,63.47,63.49,63.41,63.41,56000.0,63.47,63.49,63.41,63.41,56000.0
2014-07-16 15:15:00,63.41,63.43,63.37,63.37,54600.0,63.41,63.43,63.37,63.37,54600.0
2014-07-16 15:20:00,63.38,63.43,63.35,63.41,75600.0,63.38,63.43,63.35,63.41,75600.0
2014-07-16 15:25:00,63.4,63.52,63.4,63.51,99400.0,63.4,63.52,63.4,63.51,99400.0
2014-07-16 15:30:00,63.49,63.57,63.48,63.52,101500.0,63.49,63.57,63.48,63.52,101500.0
2014-07-16 15:35:00,63.53,63.59,63.52,63.56,63700.0,63.53,63.59,63.52,63.56,63700.0
2014-07-16 15:40:00,63.56,63.59,63.51,63.51,91000.0,63.56,63.59,63.51,63.51,91000.0
2014-07-16 15:45:00,63.53,63.55,63.47,63.49,104300.0,63.53,63.55,63.47,63.49,104300.0
2014-07-16 15:50:00,63.48,63.55,63.44,63.55,163800.0,63.48,63.55,63.44,63.55,163800.0
2014-07-16 15:55:00,63.53,63.56,63.44,63.49,314300.0,63.53,63.56,63.44,63.49,314300.0
2014-07-17 09:30:00,63.33,63.43,63.16,63.32,234500.0,63.33,63.43,63.16,63.32,234500.0
2014-07-17 09:35:00,63.36,63.92,63.33,63.71,355600.0,63.36,63.92,63.33,63.71,355600.0
2014-07-17 09:40:00,63.71,63.98,63.64,63.71,371000.0,63.71,63.98,63.64,63.71,371000.0
2014-07-17 09:45:00,63.67,63.71,63.31,63.38,506800.0,63.67,63.71,63.31,63.38,506800.0
2014-07-17 09:50:00,63.38,63.73,63.32,63.73,161000.0,63.38,63.73,63.32,63.73,161000.0
2014-07-17 09:55:00,63.72,63.74,63.52,63.64,130200.0,63.72,63.74,63.52,63.64,130200.0
2014-07-17 10:00:00,63.71,63.83,63.57,63.64,127400.0,63.71,63.83,63.57,63.64,127400.0
2014-07-17 10:05:00,63.67,63.68,63.42,63.64,168000.0,63.67,63.68,63.42,63.64,168000.0
2014-07-17 10:10:00,63.63,63.63,63.46,63.5,111300.0,63.63,63.63,63.46,63.5,111300.0
2014-07-17 10:15:00,63.51,63.62,63.36,63.57,114800.0,63.51,63.62,63.36,63.57,114800.0
2014-07-17 10:20:00,63.59,63.78,63.59,63.66,142100.0,63.59,63.78,63.59,63.66,142100.0
2014-07-17 10:25:00,63.67,63.76,63.59,63.71,79800.0,63.67,63.76,63.59,63.71,79800.0
2014-07-17 10:30:00,63.71,63.76,63.55,63.61,98700.0,63.71,63.76,63.55,63.61,98700.0
2014-07-17 10:35:00,63.55,63.6,63.55,63.58,31500.0,63.55,63.6,63.55,63.58,31500.0
2014-07-17 10:40:00,63.59,63.72,63.56,63.66,72800.0,63.59,63.72,63.56,63.66,72800.0
2014-07-17 10:45:00,63.66,63.9,63.66,63.85,259700.0,63.66,63.9,63.66,63.85,259700.0
2014-07-17 10:50:00,63.83,64.12,63.79,64.05,347200.0,63.83,64.12,63.79,64.05,347200.0
2014-07-17 10:55:00,64.04,64.04,63.93,63.94,120400.0,64.04,64.04,63.93,63.94,120400.0
2014-07-17 11:00:00,63.9,63.98,63.75,63.86,169400.0,63.9,63.98,63.75,63.86,169400.0
2014-07-17 11:05:00,63.89,63.91,63.58,63.64,101500.0,63.89,63.91,63.58,63.64,101500.0
2014-07-17 11:10:00,63.61,63.69,63.5,63.57,168000.0,63.61,63.69,63.5,63.57,168000.0
2014-07-17 11:15:00,63.51,63.65,63.41,63.63,261100.0,63.51,63.65,63.41,63.63,261100.0
2014-07-17 11:20:00,63.58,63.64,63.32,63.41,263200.0,63.58,63.64,63.32,63.41,263200.0
2014-07-17 11:25:00,63.38,63.52,63.21,63.25,397600.0,63.38,63.52,63.21,63.25,397600.0
2014-07-17 11:30:00,63.24,63.44,63.09,63.44,233800.0,63.24,63.44,63.09,63.44,233800.0
2014-07-17 11:35:00,63.44,63.54,63.42,63.51,91700.0,63.44,63.54,63.42,63.51,91700.0
2014-07-17 11:40:00,63.52,63.56,63.46,63.46,93800.0,63.52,63.56,63.46,63.46,93800.0
2014-07-17 11:45:00,63.5,63.5,63.36,63.47,67200.0,63.5,63.5,63.36,63.47,67200.0
2014-07-17 11:50:00,63.46,63.52,63.3,63.3,39200.0,63.46,63.52,63.3,63.3,39200.0
2014-07-17 11:55:00,63.34,63.4,63.08,63.21,201600.0,63.34,63.4,63.08,63.21,201600.0
2014-07-17 12:00:00,63.18,63.21,63.03,63.09,205100.0,63.18,63.21,63.03,63.09,205100.0
2014-07-17 12:05:00,63.12,63.26,63.01,63.15,137900.0,63.12,63.26,63.01,63.15,137900.0
2014-07-17 12:10:00,63.17,63.26,63.14,63.16,109200.0,63.17,63.26,63.14,63.16,109200.0
2014-07-17 12:15:00,63.18,63.26,63.13,63.14,94500.0,63.18,63.26,63.13,63.14,94500.0
2014-07-17 12:20:00,63.1,63.17,63.04,63.11,63700.0,63.1,63.17,63.04,63.11,63700.0
2014-07-17 12:25:00,63.09,63.27,63.08,63.22,105000.0,63.09,63.27,63.08,63.22,105000.0
2014-07-17 12:30:00,63.23,63.27,63.18,63.25,56700.0,63.23,63.27,63.18,63.25,56700.0
2014-07-17 12:35:00,63.26,63.39,63.26,63.29,119700.0,63.26,63.39,63.26,63.29,119700.0
2014-07-17 12:40:00,63.29,63.32,63.22,63.25,35000.0,63.29,63.32,63.22,63.25,35000.0
2014-07-17 12:45:00,63.25,63.28,63.2,63.27,38500.0,63.25,63.28,63.2,63.27,38500.0
2014-07-17 12:50:00,63.29,63.33,63.22,63.3,55300.0,63.29,63.33,63.22,63.3,55300.0
2014-07-17 12:55:00,63.33,63.4,63.27,63.3,92400.0,63.33,63.4,63.27,63.3,92400.0
2014-07-17 13:00:00,63.32,63.49,63.3,63.45,90300.0,63.32,63.49,63.3,63.45,90300.0
2014-07-17 13:05:00,63.43,63.52,63.4,63.49,77700.0,63.43,63.52,63.4,63.49,77700.0
2014-07-17 13:10:00,63.47,63.6,63.45,63.52,133700.0,63.47,63.6,63.45,63.52,133700.0
2014-07-17 13:15:00,63.52,63.59,63.48,63.54,49000.0,63.52,63.59,63.48,63.54,49000.0
2014-07-17 13:20:00,63.52,63.56,63.43,63.48,51800.0,63.52,63.56,63.43,63.48,51800.0
2014-07-17 13:25:00,63.52,63.56,63.39,63.42,49700.0,63.52,63.56,63.39,63.42,49700.0
2014-07-17 13:30:00,63.46,63.54,63.34,63.38,56700.0,63.46,63.54,63.34,63.38,56700.0
2014-07-17 13:35:00,63.39,63.39,63.19,63.21,105700.0,63.39,63.39,63.19,63.21,105700.0
2014-07-17 13:40:00,63.24,63.28,63.18,63.23,60900.0,63.24,63.28,63.18,63.23,60900.0
2014-07-17 13:45:00,63.2,63.32,63.18,63.27,51100.0,63.2,63.32,63.18,63.27,51100.0
2014-07-17 13:50:00,63.32,63.32,63.2,63.31,35000.0,63.32,63.32,63.2,63.31,35000.0
2014-07-17 13:55:00,63.25,63.32,63.22,63.29,31500.0,63.25,63.32,63.22,63.29,31500.0
2014-07-17 14:00:00,63.26,63.31,63.16,63.2,58800.0,63.26,63.31,63.16,63.2,58800.0
2014-07-17 14:05:00,63.18,63.24,63.12,63.12,67200.0,63.18,63.24,63.12,63.12,67200.0
2014-07-17 14:10:00,63.16,63.27,63.07,63.24,133700.0,63.16,63.27,63.07,63.24,133700.0
2014-07-17 14:15:00,63.2,63.26,63.13,63.19,71400.0,63.2,63.26,63.13,63.19,71400.0
2014-07-17 14:20:00,63.15,63.22,63.14,63.18,42000.0,63.15,63.22,63.14,63.18,42000.0
2014-07-17 14:25:00,63.15,63.21,63.12,63.16,44800.0,63.15,63.21,63.12,63.16,44800.0
2014-07-17 14:30:00,63.2,63.26,63.16,63.2,72100.0,63.2,63.26,63.16,63.2,72100.0
2014-07-17 14:35:00,63.18,63.18,63.06,63.14,37100.0,63.18,63.18,63.06,63.14,37100.0
2014-07-17 14:40:00,63.14,63.22,63.14,63.16,32200.0,63.14,63.22,63.14,63.16,32200.0
2014-07-17 14:45:00,63.17,63.19,63.07,63.09,62300.0,63.17,63.19,63.07,63.09,62300.0
2014-07-17 14:50:00,63.1,63.15,63.08,63.15,27300.0,63.1,63.15,63.08,63.15,27300.0
2014-07-17 14:55:00,63.15,63.19,63.13,63.15,28700.0,63.15,63.19,63.13,63.15,28700.0
2014-07-17 15:00:00,63.15,63.15,63.07,63.07,67200.0,63.15,63.15,63.07,63.07,67200.0
2014-07-17 15:05:00,63.07,63.15,63.04,63.06,102200.0,63.07,63.15,63.04,63.06,102200.0
2014-07-17 15:10:00,63.08,63.13,62.99,63.04,135800.0,63.08,63.13,62.99,63.04,135800.0
2014-07-17 15:15:00,63.02,63.03,62.88,62.93,207200.0,63.02,63.03,62.88,62.93,207200.0
2014-07-17 15:20:00,62.95,63.06,62.93,63.01,103600.0,62.95,63.06,62.93,63.01,103600.0
2014-07-17 15:25:00,62.98,63.03,62.88,62.93,103600.0,62.98,63.03,62.88,62.93,103600.0
2014-07-17 15:30:00,62.93,62.95,62.78,62.83,207900.0,62.93,62.95,62.78,62.83,207900.0
2014-07-17 15:35:00,62.81,62.87,62.76,62.79,111300.0,62.81,62.87,62.76,62.79,111300.0
2014-07-17 15:40:00,62.82,62.82,62.65,62.68,140000.0,62.82,62.82,62.65,62.68,140000.0
2014-07-17 15:45:00,62.67,62.82,62.61,62.77,298900.0,62.67,62.82,62.61,62.77,298900.0
2014-07-17 15:50:00,62.8,62.86,62.75,62.8,214900.0,62.8,62.86,62.75,62.8,214900.0
2014-07-17 15:55:00,62.79,62.85,62.71,62.74,288400.0,62.79,62.85,62.71,62.74,288400.0
2014-07-18 09:30:00,62.97,63.2,62.86,62.96,557900.0,62.97,63.2,62.86,62.96,557900.0
2014-07-18 09:35:00,62.96,63.11,62.79,62.86,203700.0,62.96,63.11,62.79,62.86,203700.0
2014-07-18 09:40:00,62.9,62.99,62.62,62.66,249900.0,62.9,62.99,62.62,62.66,249900.0
2014-07-18 09:45:00,62.68,62.73,62.25,62.38,491400.0,62.68,62.73,62.25,62.38,491400.0
2014-07-18 09:50:00,62.39,62.54,62.32,62.39,273700.0,62.39,62.54,62.32,62.39,273700.0
2014-07-18 09:55:00,62.41,62.69,62.36,62.57,250600.0,62.41,62.69,62.36,62.57,250600.0
2014-07-18 10:00:00,62.6,62.7,62.43,62.43,224700.0,62.6,62.7,62.43,62.43,224700.0
2014-07-18 10:05:00,62.43,62.59,62.39,62.59,182000.0,62.43,62.59,62.39,62.59,182000.0
2014-07-18 10:10:00,62.59,62.71,62.56,62.68,174300.0,62.59,62.71,62.56,62.68,174300.0
2014-07-18 10:15:00,62.66,62.74,62.45,62.67,144200.0,62.66,62.74,62.45,62.67,144200.0
2014-07-18 10:20:00,62.71,62.89,62.69,62.88,233800.0,62.71,62.89,62.69,62.88,233800.0
2014-07-18 10:25:00,62.87,62.94,62.82,62.9,160300.0,62.87,62.94,62.82,62.9,160300.0
2014-07-18 10:30:00,62.89,62.96,62.84,62.84,159600.0,62.89,62.96,62.84,62.84,159600.0
2014-07-18 10:35:00,62.86,62.86,62.65,62.82,98000.0,62.86,62.86,62.65,62.82,98000.0
2014-07-18 10:40:00,62.8,62.8,62.64,62.69,97300.0,62.8,62.8,62.64,62.69,97300.0
2014-07-18 10:45:00,62.73,62.76,62.65,62.75,50400.0,62.73,62.76,62.65,62.75,50400.0
2014-07-18 10:50:00,62.71,62.82,62.67,62.68,96600.0,62.71,62.82,62.67,62.68,96600.0
2014-07-18 10:55:00,62.76,62.88,62.75,62.84,191800.0,62.76,62.88,62.75,62.84,191800.0
2014-07-18 11:00:00,62.84,63.06,62.84,62.94,222600.0,62.84,63.06,62.84,62.94,222600.0
2014-07-18 11:05:00,62.96,63.03,62.82,62.85,114100.0,62.96,63.03,62.82,62.85,114100.0
2014-07-18 11:10:00,62.85,62.96,62.84,62.96,96600.0,62.85,62.96,62.84,62.96,96600.0
2014-07-18 11:15:00,62.9,62.98,62.9,62.9,61600.0,62.9,62.98,62.9,62.9,61600.0
2014-07-18 11:20:00,62.94,63.0,62.9,62.95,72800.0,62.94,63.0,62.9,62.95,72800.0
2014-07-18 11:25:00,62.93,62.95,62.84,62.84,106400.0,62.93,62.95,62.84,62.84,106400.0
2014-07-18 11:30:00,62.84,62.92,62.81,62.86,92400.0,62.84,62.92,62.81,62.86,92400.0
2014-07-18 11:35:00,62.9,62.95,62.86,62.92,94500.0,62.9,62.95,62.86,62.92,94500.0
2014-07-18 11:40:00,62.91,62.94,62.89,62.93,41300.0,62.91,62.94,62.89,62.93,41300.0
2014-07-18 11:45:00,62.94,62.96,62.9,62.92,149100.0,62.94,62.96,62.9,62.92,149100.0
2014-07-18 11:50:00,62.93,62.94,62.72,62.72,102200.0,62.93,62.94,62.72,62.72,102200.0
2014-07-18 11:55:00,62.72,62.81,62.71,62.81,122500.0,62.72,62.81,62.71,62.81,122500.0
2014-07-18 12:00:00,62.81,62.92,62.79,62.88,129500.0,62.81,62.92,62.79,62.88,129500.0
2014-07-18 12:05:00,62.86,63.02,62.86,62.98,157500.0,62.86,63.02,62.86,62.98,157500.0
2014-07-18 12:10:00,63.02,63.09,63.0,63.04,142800.0,63.02,63.09,63.0,63.04,142800.0
2014-07-18 12:15:00,63.07,63.08,63.0,63.01,79800.0,63.07,63.08,63.0,63.01,79800.0
2014-07-18 12:20:00,63.03,63.11,63.0,63.11,86100.0,63.03,63.11,63.0,63.11,86100.0
2014-07-18 12:25:00,63.09,63.19,63.08,63.1,107800.0,63.09,63.19,63.08,63.1,107800.0
2014-07-18 12:30:00,63.14,63.15,63.04,63.07,31500.0,63.14,63.15,63.04,63.07,31500.0
2014-07-18 12:35:00,63.11,63.14,63.07,63.14,31500.0,63.11,63.14,63.07,63.14,31500.0
2014-07-18 12:40:00,63.14,63.15,63.04,63.04,43400.0,63.14,63.15,63.04,63.04,43400.0
2014-07-18 12:45:00,63.05,63.12,63.04,63.09,47600.0,63.05,63.12,63.04,63.09,47600.0
2014-07-18 12:50:00,63.1,63.13,62.98,63.06,78400.0,63.1,63.13,62.98,63.06,78400.0
2014-07-18 12:55:00,63.05,63.11,63.02,63.02,22400.0,63.05,63.11,63.02,63.02,22400.0
2014-07-18 13:00:00,63.06,63.13,63.0,63.11,57400.0,63.06,63.13,63.0,63.11,57400.0
2014-07-18 13:05:00,63.06,63.09,63.01,63.08,56000.0,63.06,63.09,63.01,63.08,56000.0
2014-07-18 13:10:00,63.04,63.09,62.99,63.07,42700.0,63.04,63.09,62.99,63.07,42700.0
2014-07-18 13:15:00,63.04,63.13,62.99,63.09,65800.0,63.04,63.13,62.99,63.09,65800.0
2014-07-18 13:20:00,63.09,63.17,63.08,63.12,91000.0,63.09,63.17,63.08,63.12,91000.0
2014-07-18 13:25:00,63.15,63.15,63.07,63.09,30800.0,63.15,63.15,63.07,63.09,30800.0
2014-07-18 13:30:00,63.09,63.14,63.05,63.13,24500.0,63.09,63.14,63.05,63.13,24500.0
2014-07-18 13:35:00,63.14,63.16,63.06,63.11,56000.0,63.14,63.16,63.06,63.11,56000.0
2014-07-18 13:40:00,63.08,63.15,63.06,63.07,46200.0,63.08,63.15,63.06,63.07,46200.0
2014-07-18 13:45:00,63.12,63.12,63.01,63.1,30800.0,63.12,63.12,63.01,63.1,30800.0
2014-07-18 13:50:00,63.05,63.12,63.04,63.07,70000.0,63.05,63.12,63.04,63.07,70000.0
2014-07-18 13:55:00,63.11,63.15,63.07,63.11,38500.0,63.11,63.15,63.07,63.11,38500.0
2014-07-18 14:00:00,63.08,63.11,63.04,63.08,30800.0,63.08,63.11,63.04,63.08,30800.0
2014-07-18 14:05:00,63.07,63.11,63.02,63.06,30800.0,63.07,63.11,63.02,63.06,30800.0
2014-07-18 14:10:00,63.08,63.17,63.07,63.16,58800.0,63.08,63.17,63.07,63.16,58800.0
2014-07-18 14:15:00,63.15,63.18,63.09,63.18,62300.0,63.15,63.18,63.09,63.18,62300.0
2014-07-18 14:20:00,63.17,63.29,63.16,63.27,136500.0,63.17,63.29,63.16,63.27,136500.0
2014-07-18 14:25:00,63.27,63.27,63.21,63.27,53200.0,63.27,63.27,63.21,63.27,53200.0
2014-07-18 14:30:00,63.27,63.29,63.22,63.22,65100.0,63.27,63.29,63.22,63.22,65100.0
2014-07-18 14:35:00,63.22,63.35,63.2,63.35,128100.0,63.22,63.35,63.2,63.35,128100.0
2014-07-18 14:40:00,63.33,63.36,63.28,63.29,80500.0,63.33,63.36,63.28,63.29,80500.0
2014-07-18 14:45:00,63.25,63.32,63.22,63.22,65100.0,63.25,63.32,63.22,63.22,65100.0
2014-07-18 14:50:00,63.21,63.29,63.21,63.22,37800.0,63.21,63.29,63.21,63.22,37800.0
2014-07-18 14:55:00,63.25,63.29,63.19,63.24,29400.0,63.25,63.29,63.19,63.24,29400.0
2014-07-18 15:00:00,63.26,63.27,63.2,63.27,86100.0,63.26,63.27,63.2,63.27,86100.0
2014-07-18 15:05:00,63.26,63.29,63.24,63.26,66500.0,63.26,63.29,63.24,63.26,66500.0
2014-07-18 15:10:00,63.27,63.28,63.24,63.26,26600.0,63.27,63.28,63.24,63.26,26600.0
2014-07-18 15:15:00,63.26,63.29,63.24,63.27,72800.0,63.26,63.29,63.24,63.27,72800.0
2014-07-18 15:20:00,63.27,63.29,63.2,63.24,82600.0,63.27,63.29,63.2,63.24,82600.0
2014-07-18 15:25:00,63.23,63.24,63.2,63.2,52500.0,63.23,63.24,63.2,63.2,52500.0
2014-07-18 15:30:00,63.2,63.24,63.16,63.23,138600.0,63.2,63.24,63.16,63.23,138600.0
2014-07-18 15:35:00,63.23,63.28,63.22,63.22,83300.0,63.23,63.28,63.22,63.22,83300.0
2014-07-18 15:40:00,63.24,63.3,63.23,63.29,154000.0,63.24,63.3,63.23,63.29,154000.0
2014-07-18 15:45:00,63.28,63.29,63.25,63.27,102200.0,63.28,63.29,63.25,63.27,102200.0
2014-07-18 15:50:00,63.28,63.37,63.28,63.37,154700.0,63.28,63.37,63.28,63.37,154700.0
2014-07-18 15:55:00,63.37,63.47,63.35,63.45,464800.0,63.37,63.47,63.35,63.45,464800.0
2014-07-21 09:30:00,64.44,65.36,64.43,64.89,1588300.0,64.44,65.36,64.43,64.89,1588300.0
2014-07-21 09:35:00,64.92,65.09,64.61,64.68,828100.0,64.92,65.09,64.61,64.68,828100.0
2014-07-21 09:40:00,64.65,64.92,64.44,64.88,589400.0,64.65,64.92,64.44,64.88,589400.0
2014-07-21 09:45:00,64.85,65.07,64.67,64.83,392000.0,64.85,65.07,64.67,64.83,392000.0
2014-07-21 09:50:00,64.86,65.06,64.8,64.99,287000.0,64.86,65.06,64.8,64.99,287000.0
2014-07-21 09:55:00,64.99,65.03,64.75,64.82,221200.0,64.99,65.03,64.75,64.82,221200.0
2014-07-21 10:00:00,64.84,64.92,64.48,64.55,461300.0,64.84,64.92,64.48,64.55,461300.0
2014-07-21 10:05:00,64.55,64.66,64.23,64.38,401100.0,64.55,64.66,64.23,64.38,401100.0
2014-07-21 10:10:00,64.35,64.42,64.15,64.3,467600.0,64.35,64.42,64.15,64.3,467600.0
2014-07-21 10:15:00,64.35,64.5,64.18,64.23,235900.0,64.35,64.5,64.18,64.23,235900.0
2014-07-21 10:20:00,64.27,64.46,64.2,64.4,172200.0,64.27,64.46,64.2,64.4,172200.0
2014-07-21 10:25:00,64.45,64.54,64.36,64.52,147700.0,64.45,64.54,64.36,64.52,147700.0
2014-07-21 10:30:00,64.51,64.56,64.29,64.33,161700.0,64.51,64.56,64.29,64.33,161700.0
2014-07-21 10:35:00,64.38,64.53,64.32,64.41,186200.0,64.38,64.53,64.32,64.41,186200.0
2014-07-21 10:40:00,64.37,64.46,64.29,64.41,196000.0,64.37,64.46,64.29,64.41,196000.0
2014-07-21 10:45:00,64.38,64.6,64.38,64.5,377300.0,64.38,64.6,64.38,64.5,377300.0
2014-07-21 10:50:00,64.47,64.6,64.46,64.6,108500.0,64.47,64.6,64.46,64.6,108500.0
2014-07-21 10:55:00,64.6,64.8,64.56,64.63,337400.0,64.6,64.8,64.56,64.63,337400.0
2014-07-21 11:00:00,64.57,64.64,64.43,64.43,165900.0,64.57,64.64,64.43,64.43,165900.0
2014-07-21 11:05:00,64.46,64.59,64.35,64.36,162400.0,64.46,64.59,64.35,64.36,162400.0
2014-07-21 11:10:00,64.41,64.45,64.21,64.28,298900.0,64.41,64.45,64.21,64.28,298900.0
2014-07-21 11:15:00,64.26,64.34,64.21,64.34,296100.0,64.26,64.34,64.21,64.34,296100.0
2014-07-21 11:20:00,64.34,64.53,64.34,64.49,182700.0,64.34,64.53,64.34,64.49,182700.0
2014-07-21 11:25:00,64.48,64.59,64.44,64.44,161700.0,64.48,64.59,64.44,64.44,161700.0
2014-07-21 11:30:00,64.43,64.5,64.31,64.36,202300.0,64.43,64.5,64.31,64.36,202300.0
2014-07-21 11:35:00,64.38,64.4,64.29,64.35,117600.0,64.38,64.4,64.29,64.35,117600.0
2014-07-21 11:40:00,64.31,64.42,64.22,64.22,123900.0,64.31,64.42,64.22,64.22,123900.0
2014-07-21 11:45:00,64.24,64.27,63.95,63.99,363300.0,64.24,64.27,63.95,63.99,363300.0
2014-07-21 11:50:00,63.99,64.08,63.96,64.07,165900.0,63.99,64.08,63.96,64.07,165900.0
2014-07-21 11:55:00,64.07,64.25,64.06,64.15,183400.0,64.07,64.25,64.06,64.15,183400.0
2014-07-21 12:00:00,64.15,64.24,64.04,64.21,124600.0,64.15,64.24,64.04,64.21,124600.0
2014-07-21 12:05:00,64.21,64.41,64.18,64.35,142800.0,64.21,64.41,64.18,64.35,142800.0
2014-07-21 12:10:00,64.39,64.4,64.29,64.33,123900.0,64.39,64.4,64.29,64.33,123900.0
2014-07-21 12:15:00,64.34,64.34,64.07,64.09,140000.0,64.34,64.34,64.07,64.09,140000.0
2014-07-21 12:20:00,64.13,64.21,64.07,64.07,89600.0,64.13,64.21,64.07,64.07,89600.0
2014-07-21 12:25:00,64.07,64.08,63.97,64.07,161700.0,64.07,64.08,63.97,64.07,161700.0
2014-07-21 12:30:00,64.07,64.22,64.06,64.1,72100.0,64.07,64.22,64.06,64.1,72100.0
2014-07-21 12:35:00,64.13,64.14,64.04,64.09,105700.0,64.13,64.14,64.04,64.09,105700.0
2014-07-21 12:40:00,64.06,64.14,64.06,64.07,76300.0,64.06,64.14,64.06,64.07,76300.0
2014-07-21 12:45:00,64.05,64.21,64.04,64.18,140000.0,64.05,64.21,64.04,64.18,140000.0
2014-07-21 12:50:00,64.21,64.25,64.16,64.24,65800.0,64.21,64.25,64.16,64.24,65800.0
2014-07-21 12:55:00,64.21,64.34,64.21,64.26,102900.0,64.21,64.34,64.21,64.26,102900.0
2014-07-21 13:00:00,64.27,64.4,64.22,64.37,67900.0,64.27,64.4,64.22,64.37,67900.0
2014-07-21 13:05:00,64.39,64.49,64.33,64.43,109900.0,64.39,64.49,64.33,64.43,109900.0
2014-07-21 13:10:00,64.4,64.47,64.34,64.46,101500.0,64.4,64.47,64.34,64.46,101500.0
2014-07-21 13:15:00,64.43,64.46,64.3,64.38,90300.0,64.43,64.46,64.3,64.38,90300.0
2014-07-21 13:20:00,64.44,64.48,64.4,64.42,77000.0,64.44,64.48,64.4,64.42,77000.0
2014-07-21 13:25:00,64.38,64.54,64.37,64.49,76300.0,64.38,64.54,64.37,64.49,76300.0
2014-07-21 13:30:00,64.52,64.54,64.47,64.47,141400.0,64.52,64.54,64.47,64.47,141400.0
2014-07-21 13:35:00,64.48,64.51,64.44,64.49,56000.0,64.48,64.51,64.44,64.49,56000.0
2014-07-21 13:40:00,64.5,64.51,64.44,64.5,84000.0,64.5,64.51,64.44,64.5,84000.0
2014-07-21 13:45:00,64.49,64.51,64.43,64.51,86100.0,64.49,64.51,64.43,64.51,86100.0
2014-07-21 13:50:00,64.51,64.52,64.41,64.43,139300.0,64.51,64.52,64.41,64.43,139300.0
2014-07-21 13:55:00,64.42,64.47,64.29,64.29,233100.0,64.42,64.47,64.29,64.29,233100.0
2014-07-21 14:00:00,64.29,64.36,64.25,64.29,258300.0,64.29,64.36,64.25,64.29,258300.0
2014-07-21 14:05:00,64.29,64.5,64.29,64.45,133700.0,64.29,64.5,64.29,64.45,133700.0
2014-07-21 14:10:00,64.45,64.53,64.4,64.51,95200.0,64.45,64.53,64.4,64.51,95200.0
2014-07-21 14:15:00,64.52,64.53,64.4,64.43,96600.0,64.52,64.53,64.4,64.43,96600.0
2014-07-21 14:20:00,64.44,64.62,64.44,64.62,156100.0,64.44,64.62,64.44,64.62,156100.0
2014-07-21 14:25:00,64.61,64.7,64.49,64.59,284200.0,64.61,64.7,64.49,64.59,284200.0
2014-07-21 14:30:00,64.55,64.67,64.5,64.54,166600.0,64.55,64.67,64.5,64.54,166600.0
2014-07-21 14:35:00,64.52,64.61,64.52,64.61,87500.0,64.52,64.61,64.52,64.61,87500.0
2014-07-21 14:40:00,64.58,64.63,64.56,64.6,77000.0,64.58,64.63,64.56,64.6,77000.0
2014-07-21 14:45:00,64.61,64.61,64.52,64.55,236600.0,64.61,64.61,64.52,64.55,236600.0
2014-07-21 14:50:00,64.55,64.61,64.45,64.58,171500.0,64.55,64.61,64.45,64.58,171500.0
2014-07-21 14:55:00,64.57,64.6,64.53,64.58,73500.0,64.57,64.6,64.53,64.58,73500.0
2014-07-21 15:00:00,64.58,64.77,64.54,64.77,241500.0,64.58,64.77,64.54,64.77,241500.0
2014-07-21 15:05:00,64.74,64.78,64.66,64.71,161700.0,64.74,64.78,64.66,64.71,161700.0
2014-07-21 15:10:00,64.71,64.75,64.67,64.7,217000.0,64.71,64.75,64.67,64.7,217000.0
2014-07-21 15:15:00,64.69,64.69,64.58,64.58,149100.0,64.69,64.69,64.58,64.58,149100.0
2014-07-21 15:20:00,64.58,64.71,64.55,64.69,214900.0,64.58,64.71,64.55,64.69,214900.0
2014-07-21 15:25:00,64.7,64.76,64.69,64.71,227500.0,64.7,64.76,64.69,64.71,227500.0
2014-07-21 15:30:00,64.71,64.8,64.71,64.79,468300.0,64.71,64.8,64.71,64.79,468300.0
2014-07-21 15:35:00,64.78,64.79,64.54,64.62,384300.0,64.78,64.79,64.54,64.62,384300.0
2014-07-21 15:40:00,64.6,64.65,64.58,64.6,217000.0,64.6,64.65,64.58,64.6,217000.0
2014-07-21 15:45:00,64.61,64.61,64.53,64.57,499800.0,64.61,64.61,64.53,64.57,499800.0
2014-07-21 15:50:00,64.56,64.58,64.5,64.54,800100.0,64.56,64.58,64.5,64.54,800100.0
2014-07-21 15:55:00,64.54,64.63,64.51,64.57,994000.0,64.54,64.63,64.51,64.57,994000.0
2014-07-22 09:30:00,63.28,63.52,62.25,62.56,3347400.0,63.28,63.52,62.25,62.56,3347400.0
2014-07-22 09:35:00,62.56,62.65,61.66,61.85,2460500.0,62.56,62.65,61.66,61.85,2460500.0
2014-07-22 09:40:00,61.85,61.96,61.29,61.68,2149700.0,61.85,61.96,61.29,61.68,2149700.0
2014-07-22 09:45:00,61.7,62.28,61.66,62.13,1572200.0,61.7,62.28,61.66,62.13,1572200.0
2014-07-22 09:50:00,62.09,62.54,61.93,62.43,1608600.0,62.09,62.54,61.93,62.43,1608600.0
2014-07-22 09:55:00,62.41,62.54,61.95,62.0,1178800.0,62.41,62.54,61.95,62.0,1178800.0
2014-07-22 10:00:00,62.01,62.06,61.77,62.01,889000.0,62.01,62.06,61.77,62.01,889000.0
2014-07-22 10:05:00,61.99,62.27,61.72,61.75,830900.0,61.99,62.27,61.72,61.75,830900.0
2014-07-22 10:10:00,61.76,62.08,61.72,61.93,553000.0,61.76,62.08,61.72,61.93,553000.0
2014-07-22 10:15:00,61.96,62.0,61.75,61.91,583800.0,61.96,62.0,61.75,61.91,583800.0
2014-07-22 10:20:00,61.87,61.87,61.61,61.79,677600.0,61.87,61.87,61.61,61.79,677600.0
2014-07-22 10:25:00,61.79,62.04,61.75,61.92,1290100.0,61.79,62.04,61.75,61.92,1290100.0
2014-07-22 10:30:00,61.95,62.07,61.57,61.62,759500.0,61.95,62.07,61.57,61.62,759500.0
2014-07-22 10:35:00,61.56,61.58,61.25,61.41,1227800.0,61.56,61.58,61.25,61.41,1227800.0
2014-07-22 10:40:00,61.35,61.69,61.28,61.57,572600.0,61.35,61.69,61.28,61.57,572600.0
2014-07-22 10:45:00,61.6,61.87,61.53,61.77,501900.0,61.6,61.87,61.53,61.77,501900.0
2014-07-22 10:50:00,61.78,62.0,61.71,61.95,563500.0,61.78,62.0,61.71,61.95,563500.0
2014-07-22 10:55:00,61.96,62.29,61.95,62.25,1066800.0,61.96,62.29,61.95,62.25,1066800.0
2014-07-22 11:00:00,62.22,62.35,62.08,62.15,489300.0,62.22,62.35,62.08,62.15,489300.0
2014-07-22 11:05:00,62.15,62.22,62.03,62.22,297500.0,62.15,62.22,62.03,62.22,297500.0
2014-07-22 11:10:00,62.24,62.25,61.93,61.98,362600.0,62.24,62.25,61.93,61.98,362600.0
2014-07-22 11:15:00,61.98,62.0,61.84,61.89,326200.0,61.98,62.0,61.84,61.89,326200.0
2014-07-22 11:20:00,61.86,61.91,61.65,61.68,358400.0,61.86,61.91,61.65,61.68,358400.0
2014-07-22 11:25:00,61.64,61.81,61.56,61.67,346500.0,61.64,61.81,61.56,61.67,346500.0
2014-07-22 11:30:00,61.66,61.75,61.53,61.63,239400.0,61.66,61.75,61.53,61.63,239400.0
2014-07-22 11:35:00,61.62,61.74,61.56,61.6,221200.0,61.62,61.74,61.56,61.6,221200.0
2014-07-22 11:40:00,61.59,61.73,61.47,61.68,419300.0,61.59,61.73,61.47,61.68,419300.0
2014-07-22 11:45:00,61.7,61.73,61.54,61.55,154000.0,61.7,61.73,61.54,61.55,154000.0
2014-07-22 11:50:00,61.55,61.68,61.51,61.64,252000.0,61.55,61.68,61.51,61.64,252000.0
2014-07-22 11:55:00,61.6,61.67,61.19,61.31,821100.0,61.6,61.67,61.19,61.31,821100.0
2014-07-22 12:00:00,61.3,61.38,61.04,61.28,752500.0,61.3,61.38,61.04,61.28,752500.0
2014-07-22 12:05:00,61.29,61.34,61.21,61.29,319900.0,61.29,61.34,61.21,61.29,319900.0
2014-07-22 12:10:00,61.29,61.5,61.29,61.4,424200.0,61.29,61.5,61.29,61.4,424200.0
2014-07-22 12:15:00,61.42,61.6,61.36,61.47,362600.0,61.42,61.6,61.36,61.47,362600.0
2014-07-22 12:20:00,61.45,61.5,61.27,61.35,131600.0,61.45,61.5,61.27,61.35,131600.0
2014-07-22 12:25:00,61.36,61.36,61.08,61.1,378700.0,61.36,61.36,61.08,61.1,378700.0
2014-07-22 12:30:00,61.12,61.21,61.07,61.17,367500.0,61.12,61.21,61.07,61.17,367500.0
2014-07-22 12:35:00,61.21,61.29,61.09,61.12,259700.0,61.21,61.29,61.09,61.12,259700.0
2014-07-22 12:40:00,61.09,61.14,60.81,60.86,566300.0,61.09,61.14,60.81,60.86,566300.0
2014-07-22 12:45:00,60.86,60.98,60.85,60.9,293300.0,60.86,60.98,60.85,60.9,293300.0
2014-07-22 12:50:00,60.93,61.03,60.86,60.98,219100.0,60.93,61.03,60.86,60.98,219100.0
2014-07-22 12:55:00,60.95,60.99,60.86,60.94,156800.0,60.95,60.99,60.86,60.94,156800.0
2014-07-22 13:00:00,60.93,61.1,60.91,60.96,232400.0,60.93,61.1,60.91,60.96,232400.0
2014-07-22 13:05:00,60.93,60.96,60.72,60.77,531300.0,60.93,60.96,60.72,60.77,531300.0
2014-07-22 13:10:00,60.73,60.97,60.72,60.94,275800.0,60.73,60.97,60.72,60.94,275800.0
2014-07-22 13:15:00,60.94,61.11,60.89,60.92,280700.0,60.94,61.11,60.89,60.92,280700.0
2014-07-22 13:20:00,60.95,61.05,60.9,61.0,240800.0,60.95,61.05,60.9,61.0,240800.0
2014-07-22 13:25:00,61.01,61.24,60.97,61.18,365400.0,61.01,61.24,60.97,61.18,365400.0
2014-07-22 13:30:00,61.19,61.21,61.08,61.09,247800.0,61.19,61.21,61.08,61.09,247800.0
2014-07-22 13:35:00,61.1,61.24,61.06,61.14,307300.0,61.1,61.24,61.06,61.14,307300.0
2014-07-22 13:40:00,61.14,61.2,61.02,61.02,280000.0,61.14,61.2,61.02,61.02,280000.0
2014-07-22 13:45:00,61.01,61.13,61.0,61.09,252000.0,61.01,61.13,61.0,61.09,252000.0
2014-07-22 13:50:00,61.06,61.22,61.06,61.13,205100.0,61.06,61.22,61.06,61.13,205100.0
2014-07-22 13:55:00,61.14,61.24,61.09,61.23,170800.0,61.14,61.24,61.09,61.23,170800.0
2014-07-22 14:00:00,61.21,61.23,61.13,61.16,212800.0,61.21,61.23,61.13,61.16,212800.0
2014-07-22 14:05:00,61.16,61.24,61.12,61.17,289100.0,61.16,61.24,61.12,61.17,289100.0
2014-07-22 14:10:00,61.15,61.17,61.11,61.13,219100.0,61.15,61.17,61.11,61.13,219100.0
2014-07-22 14:15:00,61.15,61.23,60.97,61.0,275800.0,61.15,61.23,60.97,61.0,275800.0
2014-07-22 14:20:00,60.98,61.05,60.96,61.0,182700.0,60.98,61.05,60.96,61.0,182700.0
2014-07-22 14:25:00,61.0,61.03,60.93,60.94,310800.0,61.0,61.03,60.93,60.94,310800.0
2014-07-22 14:30:00,60.96,60.96,60.79,60.86,342300.0,60.96,60.96,60.79,60.86,342300.0
2014-07-22 14:35:00,60.86,60.95,60.84,60.93,233100.0,60.86,60.95,60.84,60.93,233100.0
2014-07-22 14:40:00,60.93,61.06,60.89,60.97,379400.0,60.93,61.06,60.89,60.97,379400.0
2014-07-22 14:45:00,60.97,61.04,60.86,60.98,188300.0,60.97,61.04,60.86,60.98,188300.0
2014-07-22 14:50:00,61.01,61.03,60.89,60.95,174300.0,61.01,61.03,60.89,60.95,174300.0
2014-07-22 14:55:00,61.0,61.2,60.96,61.12,469000.0,61.0,61.2,60.96,61.12,469000.0
2014-07-22 15:00:00,61.12,61.19,61.06,61.14,272300.0,61.12,61.19,61.06,61.14,272300.0
2014-07-22 15:05:00,61.12,61.14,61.06,61.1,248500.0,61.12,61.14,61.06,61.1,248500.0
2014-07-22 15:10:00,61.09,61.09,61.0,61.07,217700.0,61.09,61.09,61.0,61.07,217700.0
2014-07-22 15:15:00,61.07,61.13,60.92,60.96,223300.0,61.07,61.13,60.92,60.96,223300.0
2014-07-22 15:20:00,60.99,61.11,60.93,61.03,277900.0,60.99,61.11,60.93,61.03,277900.0
2014-07-22 15:25:00,60.99,61.24,60.99,61.23,380800.0,60.99,61.24,60.99,61.23,380800.0
2014-07-22 15:30:00,61.23,61.71,61.22,61.66,1347500.0,61.23,61.71,61.22,61.66,1347500.0
2014-07-22 15:35:00,61.66,62.0,61.62,61.74,1082200.0,61.66,62.0,61.62,61.74,1082200.0
2014-07-22 15:40:00,61.72,61.72,61.43,61.47,569800.0,61.72,61.72,61.43,61.47,569800.0
2014-07-22 15:45:00,61.45,61.68,61.43,61.61,557900.0,61.45,61.68,61.43,61.61,557900.0
2014-07-22 15:50:00,61.62,61.79,61.58,61.7,739200.0,61.62,61.79,61.58,61.7,739200.0
2014-07-22 15:55:00,61.69,61.78,61.57,61.6,896700.0,61.69,61.78,61.57,61.6,896700.0
2014-07-23 09:30:00,61.49,61.66,61.24,61.29,940100.0,61.49,61.66,61.24,61.29,940100.0
2014-07-23 09:35:00,61.29,61.97,61.29,61.8,800800.0,61.29,61.97,61.29,61.8,800800.0
2014-07-23 09:40:00,61.81,61.9,61.61,61.87,529900.0,61.81,61.9,61.61,61.87,529900.0
2014-07-23 09:45:00,61.87,62.18,61.73,62.13,780500.0,61.87,62.18,61.73,62.13,780500.0
2014-07-23 09:50:00,62.07,62.2,62.03,62.19,527800.0,62.07,62.2,62.03,62.19,527800.0
2014-07-23 09:55:00,62.19,62.19,61.89,61.98,445200.0,62.19,62.19,61.89,61.98,445200.0
2014-07-23 10:00:00,62.0,62.18,61.94,62.08,255500.0,62.0,62.18,61.94,62.08,255500.0
2014-07-23 10:05:00,62.02,62.05,61.87,61.95,175000.0,62.02,62.05,61.87,61.95,175000.0
2014-07-23 10:10:00,61.89,61.97,61.81,61.81,181300.0,61.89,61.97,61.81,61.81,181300.0
2014-07-23 10:15:00,61.84,61.87,61.65,61.67,351400.0,61.84,61.87,61.65,61.67,351400.0
2014-07-23 10:20:00,61.67,61.75,61.46,61.5,382900.0,61.67,61.75,61.46,61.5,382900.0
2014-07-23 10:25:00,61.49,61.71,61.45,61.63,266700.0,61.49,61.71,61.45,61.63,266700.0
2014-07-23 10:30:00,61.63,61.71,61.6,61.61,168000.0,61.63,61.71,61.6,61.61,168000.0
2014-07-23 10:35:00,61.61,61.77,61.59,61.71,214200.0,61.61,61.77,61.59,61.71,214200.0
2014-07-23 10:40:00,61.74,61.76,61.59,61.62,175700.0,61.74,61.76,61.59,61.62,175700.0
2014-07-23 10:45:00,61.59,61.6,61.47,61.5,161700.0,61.59,61.6,61.47,61.5,161700.0
2014-07-23 10:50:00,61.47,61.53,61.36,61.43,184800.0,61.47,61.53,61.36,61.43,184800.0
2014-07-23 10:55:00,61.43,61.68,61.43,61.63,141400.0,61.43,61.68,61.43,61.63,141400.0
2014-07-23 11:00:00,61.63,61.66,61.44,61.47,104300.0,61.63,61.66,61.44,61.47,104300.0
2014-07-23 11:05:00,61.51,61.62,61.48,61.59,136500.0,61.51,61.62,61.48,61.59,136500.0
2014-07-23 11:10:00,61.61,61.7,61.58,61.63,132300.0,61.61,61.7,61.58,61.63,132300.0
2014-07-23 11:15:00,61.62,61.68,61.48,61.55,70000.0,61.62,61.68,61.48,61.55,70000.0
2014-07-23 11:20:00,61.5,61.55,61.43,61.45,103600.0,61.5,61.55,61.43,61.45,103600.0
2014-07-23 11:25:00,61.43,61.47,61.33,61.43,156800.0,61.43,61.47,61.33,61.43,156800.0
2014-07-23 11:30:00,61.43,61.51,61.31,61.32,107800.0,61.43,61.51,61.31,61.32,107800.0
2014-07-23 11:35:00,61.32,61.39,61.31,61.34,105700.0,61.32,61.39,61.31,61.34,105700.0
2014-07-23 11:40:00,61.32,61.33,61.2,61.23,227500.0,61.32,61.33,61.2,61.23,227500.0
2014-07-23 11:45:00,61.26,61.28,61.15,61.23,165200.0,61.26,61.28,61.15,61.23,165200.0
2014-07-23 11:50:00,61.24,61.41,61.22,61.36,178500.0,61.24,61.41,61.22,61.36,178500.0
2014-07-23 11:55:00,61.35,61.4,61.3,61.34,196700.0,61.35,61.4,61.3,61.34,196700.0
2014-07-23 12:00:00,61.34,61.39,61.33,61.37,42700.0,61.34,61.39,61.33,61.37,42700.0
2014-07-23 12:05:00,61.37,61.44,61.29,61.41,75600.0,61.37,61.44,61.29,61.41,75600.0
2014-07-23 12:10:00,61.41,61.55,61.4,61.47,114800.0,61.41,61.55,61.4,61.47,114800.0
2014-07-23 12:15:00,61.46,61.57,61.43,61.5,134400.0,61.46,61.57,61.43,61.5,134400.0
2014-07-23 12:20:00,61.51,61.57,61.51,61.56,42700.0,61.51,61.57,61.51,61.56,42700.0
2014-07-23 12:25:00,61.54,61.56,61.45,61.5,55300.0,61.54,61.56,61.45,61.5,55300.0
2014-07-23 12:30:00,61.5,61.5,61.37,61.5,129500.0,61.5,61.5,61.37,61.5,129500.0
2014-07-23 12:35:00,61.47,61.49,61.4,61.44,35700.0,61.47,61.49,61.4,61.44,35700.0
2014-07-23 12:40:00,61.46,61.55,61.44,61.47,65800.0,61.46,61.55,61.44,61.47,65800.0
2014-07-23 12:45:00,61.49,61.53,61.39,61.39,27300.0,61.49,61.53,61.39,61.39,27300.0
2014-07-23 12:50:00,61.43,61.5,61.39,61.39,62300.0,61.43,61.5,61.39,61.39,62300.0
2014-07-23 12:55:00,61.38,61.41,61.32,61.4,47600.0,61.38,61.41,61.32,61.4,47600.0
2014-07-23 13:00:00,61.39,61.39,61.25,61.25,91000.0,61.39,61.39,61.25,61.25,91000.0
2014-07-23 13:05:00,61.26,61.32,61.1,61.17,245000.0,61.26,61.32,61.1,61.17,245000.0
2014-07-23 13:10:00,61.16,61.18,61.03,61.07,168700.0,61.16,61.18,61.03,61.07,168700.0
2014-07-23 13:15:00,61.06,61.08,60.99,60.99,243600.0,61.06,61.08,60.99,60.99,243600.0
2014-07-23 13:20:00,60.99,61.04,60.93,60.94,144900.0,60.99,61.04,60.93,60.94,144900.0
2014-07-23 13:25:00,60.98,61.07,60.96,61.0,126000.0,60.98,61.07,60.96,61.0,126000.0
2014-07-23 13:30:00,61.02,61.07,60.93,61.03,93800.0,61.02,61.07,60.93,61.03,93800.0
2014-07-23 13:35:00,61.05,61.11,60.98,61.11,100800.0,61.05,61.11,60.98,61.11,100800.0
2014-07-23 13:40:00,61.1,61.21,61.08,61.14,287700.0,61.1,61.21,61.08,61.14,287700.0
2014-07-23 13:45:00,61.2,61.29,61.13,61.18,115500.0,61.2,61.29,61.13,61.18,115500.0
2014-07-23 13:50:00,61.18,61.2,61.12,61.16,58800.0,61.18,61.2,61.12,61.16,58800.0
2014-07-23 13:55:00,61.15,61.23,61.15,61.19,70000.0,61.15,61.23,61.15,61.19,70000.0
2014-07-23 14:00:00,61.18,61.28,61.18,61.25,159600.0,61.18,61.28,61.18,61.25,159600.0
2014-07-23 14:05:00,61.23,61.28,61.19,61.23,114800.0,61.23,61.28,61.19,61.23,114800.0
2014-07-23 14:10:00,61.21,61.23,61.18,61.2,49000.0,61.21,61.23,61.18,61.2,49000.0
2014-07-23 14:15:00,61.17,61.19,61.13,61.16,128100.0,61.17,61.19,61.13,61.16,128100.0
2014-07-23 14:20:00,61.14,61.17,61.12,61.14,74900.0,61.14,61.17,61.12,61.14,74900.0
2014-07-23 14:25:00,61.14,61.23,61.14,61.22,63000.0,61.14,61.23,61.14,61.22,63000.0
2014-07-23 14:30:00,61.18,61.21,61.14,61.17,56700.0,61.18,61.21,61.14,61.17,56700.0
2014-07-23 14:35:00,61.17,61.19,61.14,61.16,49700.0,61.17,61.19,61.14,61.16,49700.0
2014-07-23 14:40:00,61.15,61.16,61.07,61.14,70700.0,61.15,61.16,61.07,61.14,70700.0
2014-07-23 14:45:00,61.13,61.15,61.09,61.09,46900.0,61.13,61.15,61.09,61.09,46900.0
2014-07-23 14:50:00,61.07,61.14,61.07,61.13,53200.0,61.07,61.14,61.07,61.13,53200.0
2014-07-23 14:55:00,61.11,61.14,61.07,61.08,69300.0,61.11,61.14,61.07,61.08,69300.0
2014-07-23 15:00:00,61.09,61.16,61.05,61.11,98000.0,61.09,61.16,61.05,61.11,98000.0
2014-07-23 15:05:00,61.11,61.15,61.07,61.11,86800.0,61.11,61.15,61.07,61.11,86800.0
2014-07-23 15:10:00,61.09,61.12,61.07,61.08,56000.0,61.09,61.12,61.07,61.08,56000.0
2014-07-23 15:15:00,61.11,61.2,61.09,61.2,65800.0,61.11,61.2,61.09,61.2,65800.0
2014-07-23 15:20:00,61.2,61.2,61.12,61.13,98700.0,61.2,61.2,61.12,61.13,98700.0
2014-07-23 15:25:00,61.13,61.14,61.06,61.11,93100.0,61.13,61.14,61.06,61.11,93100.0
2014-07-23 15:30:00,61.11,61.12,61.01,61.04,164500.0,61.11,61.12,61.01,61.04,164500.0
2014-07-23 15:35:00,61.03,61.06,61.0,61.05,122500.0,61.03,61.06,61.0,61.05,122500.0
2014-07-23 15:40:00,61.06,61.1,61.04,61.08,184100.0,61.06,61.1,61.04,61.08,184100.0
2014-07-23 15:45:00,61.08,61.14,61.05,61.11,211400.0,61.08,61.14,61.05,61.11,211400.0
2014-07-23 15:50:00,61.11,61.13,61.08,61.09,246400.0,61.11,61.13,61.08,61.09,246400.0
2014-07-23 15:55:00,61.08,61.14,61.08,61.12,474600.0,61.08,61.14,61.08,61.12,474600.0
2014-07-24 09:30:00,61.35,61.39,61.22,61.37,474600.0,61.35,61.39,61.22,61.37,474600.0
2014-07-24 09:35:00,61.35,61.46,60.9,61.07,767900.0,61.35,61.46,60.9,61.07,767900.0
2014-07-24 09:40:00,61.07,61.07,60.36,60.39,919100.0,61.07,61.07,60.36,60.39,919100.0
2014-07-24 09:45:00,60.39,60.6,60.29,60.48,789600.0,60.39,60.6,60.29,60.48,789600.0
2014-07-24 09:50:00,60.5,60.57,60.16,60.2,758100.0,60.5,60.57,60.16,60.2,758100.0
2014-07-24 09:55:00,60.26,60.26,60.06,60.14,585900.0,60.26,60.26,60.06,60.14,585900.0
2014-07-24 10:00:00,60.1,60.14,59.86,59.95,874300.0,60.1,60.14,59.86,59.95,874300.0
2014-07-24 10:05:00,59.97,60.28,59.93,60.16,417900.0,59.97,60.28,59.93,60.16,417900.0
2014-07-24 10:10:00,60.15,60.29,60.02,60.14,257600.0,60.15,60.29,60.02,60.14,257600.0
2014-07-24 10:15:00,60.11,60.14,59.9,60.07,222600.0,60.11,60.14,59.9,60.07,222600.0
2014-07-24 10:20:00,60.09,60.16,59.99,60.11,258300.0,60.09,60.16,59.99,60.11,258300.0
2014-07-24 10:25:00,60.1,60.16,60.06,60.14,143500.0,60.1,60.16,60.06,60.14,143500.0
2014-07-24 10:30:00,60.15,60.17,60.07,60.09,124600.0,60.15,60.17,60.07,60.09,124600.0
2014-07-24 10:35:00,60.09,60.1,59.98,60.01,121100.0,60.09,60.1,59.98,60.01,121100.0
2014-07-24 10:40:00,60.02,60.24,60.02,60.22,191100.0,60.02,60.24,60.02,60.22,191100.0
2014-07-24 10:45:00,60.19,60.23,60.07,60.17,126700.0,60.19,60.23,60.07,60.17,126700.0
2014-07-24 10:50:00,60.15,60.19,60.09,60.14,58100.0,60.15,60.19,60.09,60.14,58100.0
2014-07-24 10:55:00,60.14,60.16,60.07,60.16,60900.0,60.14,60.16,60.07,60.16,60900.0
2014-07-24 11:00:00,60.15,60.23,60.1,60.2,74900.0,60.15,60.23,60.1,60.2,74900.0
2014-07-24 11:05:00,60.2,60.25,60.11,60.16,147000.0,60.2,60.25,60.11,60.16,147000.0
2014-07-24 11:10:00,60.16,60.22,60.14,60.16,69300.0,60.16,60.22,60.14,60.16,69300.0
2014-07-24 11:15:00,60.16,60.19,60.07,60.08,55300.0,60.16,60.19,60.07,60.08,55300.0
2014-07-24 11:20:00,60.1,60.15,60.03,60.11,100800.0,60.1,60.15,60.03,60.11,100800.0
2014-07-24 11:25:00,60.13,60.17,60.09,60.17,140000.0,60.13,60.17,60.09,60.17,140000.0
2014-07-24 11:30:00,60.15,60.24,60.14,60.23,113400.0,60.15,60.24,60.14,60.23,113400.0
2014-07-24 11:35:00,60.23,60.28,60.19,60.23,115500.0,60.23,60.28,60.19,60.23,115500.0
2014-07-24 11:40:00,60.23,60.23,60.15,60.19,175700.0,60.23,60.23,60.15,60.19,175700.0
2014-07-24 11:45:00,60.17,60.23,60.15,60.21,49700.0,60.17,60.23,60.15,60.21,49700.0
2014-07-24 11:50:00,60.22,60.5,60.2,60.5,331800.0,60.22,60.5,60.2,60.5,331800.0
2014-07-24 11:55:00,60.47,60.67,60.46,60.61,406700.0,60.47,60.67,60.46,60.61,406700.0
2014-07-24 12:00:00,60.61,60.68,60.52,60.6,157500.0,60.61,60.68,60.52,60.6,157500.0
2014-07-24 12:05:00,60.59,60.62,60.58,60.6,76300.0,60.59,60.62,60.58,60.6,76300.0
2014-07-24 12:10:00,60.61,60.7,60.59,60.64,118300.0,60.61,60.7,60.59,60.64,118300.0
2014-07-24 12:15:00,60.64,60.68,60.63,60.66,53900.0,60.64,60.68,60.63,60.66,53900.0
2014-07-24 12:20:00,60.64,60.7,60.43,60.46,133000.0,60.64,60.7,60.43,60.46,133000.0
2014-07-24 12:25:00,60.45,60.52,60.43,60.47,63000.0,60.45,60.52,60.43,60.47,63000.0
2014-07-24 12:30:00,60.47,60.54,60.44,60.44,85400.0,60.47,60.54,60.44,60.44,85400.0
2014-07-24 12:35:00,60.44,60.47,60.34,60.38,75600.0,60.44,60.47,60.34,60.38,75600.0
2014-07-24 12:40:00,60.39,60.44,60.33,60.4,35000.0,60.39,60.44,60.33,60.4,35000.0
2014-07-24 12:45:00,60.38,60.42,60.34,60.34,35700.0,60.38,60.42,60.34,60.34,35700.0
2014-07-24 12:50:00,60.34,60.43,60.32,60.36,109900.0,60.34,60.43,60.32,60.36,109900.0
2014-07-24 12:55:00,60.36,60.4,60.34,60.34,44100.0,60.36,60.4,60.34,60.34,44100.0
2014-07-24 13:00:00,60.36,60.42,60.3,60.31,52500.0,60.36,60.42,60.3,60.31,52500.0
2014-07-24 13:05:00,60.33,60.38,60.29,60.35,105000.0,60.33,60.38,60.29,60.35,105000.0
2014-07-24 13:10:00,60.35,60.36,60.26,60.31,112700.0,60.35,60.36,60.26,60.31,112700.0
2014-07-24 13:15:00,60.31,60.35,60.3,60.32,25200.0,60.31,60.35,60.3,60.32,25200.0
2014-07-24 13:20:00,60.36,60.38,60.28,60.31,55300.0,60.36,60.38,60.28,60.31,55300.0
2014-07-24 13:25:00,60.34,60.4,60.31,60.36,25900.0,60.34,60.4,60.31,60.36,25900.0
2014-07-24 13:30:00,60.36,60.39,60.3,60.34,44800.0,60.36,60.39,60.3,60.34,44800.0
2014-07-24 13:35:00,60.34,60.37,60.31,60.32,63700.0,60.34,60.37,60.31,60.32,63700.0
2014-07-24 13:40:00,60.33,60.4,60.33,60.38,40600.0,60.33,60.4,60.33,60.38,40600.0
2014-07-24 13:45:00,60.33,60.38,60.3,60.37,42000.0,60.33,60.38,60.3,60.37,42000.0
2014-07-24 13:50:00,60.36,60.4,60.32,60.35,51100.0,60.36,60.4,60.32,60.35,51100.0
2014-07-24 13:55:00,60.35,60.6,60.34,60.59,200900.0,60.35,60.6,60.34,60.59,200900.0
2014-07-24 14:00:00,60.6,60.62,60.54,60.61,106400.0,60.6,60.62,60.54,60.61,106400.0
2014-07-24 14:05:00,60.61,60.62,60.57,60.62,68600.0,60.61,60.62,60.57,60.62,68600.0
2014-07-24 14:10:00,60.62,60.77,60.58,60.75,233100.0,60.62,60.77,60.58,60.75,233100.0
2014-07-24 14:15:00,60.74,60.78,60.69,60.78,131600.0,60.74,60.78,60.69,60.78,131600.0
2014-07-24 14:20:00,60.78,60.9,60.75,60.83,180600.0,60.78,60.9,60.75,60.83,180600.0
2014-07-24 14:25:00,60.83,60.85,60.79,60.79,86100.0,60.83,60.85,60.79,60.79,86100.0
2014-07-24 14:30:00,60.79,60.84,60.73,60.76,67200.0,60.79,60.84,60.73,60.76,67200.0
2014-07-24 14:35:00,60.74,60.76,60.63,60.65,81900.0,60.74,60.76,60.63,60.65,81900.0
2014-07-24 14:40:00,60.63,60.69,60.54,60.57,112000.0,60.63,60.69,60.54,60.57,112000.0
2014-07-24 14:45:00,60.55,60.64,60.55,60.58,83300.0,60.55,60.64,60.55,60.58,83300.0
2014-07-24 14:50:00,60.62,60.79,60.61,60.79,79800.0,60.62,60.79,60.61,60.79,79800.0
2014-07-24 14:55:00,60.79,60.85,60.72,60.72,92400.0,60.79,60.85,60.72,60.72,92400.0
2014-07-24 15:00:00,60.7,60.76,60.68,60.74,75600.0,60.7,60.76,60.68,60.74,75600.0
2014-07-24 15:05:00,60.74,60.76,60.65,60.74,84700.0,60.74,60.76,60.65,60.74,84700.0
2014-07-24 15:10:00,60.73,60.75,60.65,60.66,101500.0,60.73,60.75,60.65,60.66,101500.0
2014-07-24 15:15:00,60.68,60.69,60.64,60.65,25200.0,60.68,60.69,60.64,60.65,25200.0
2014-07-24 15:20:00,60.64,60.7,60.61,60.69,80500.0,60.64,60.7,60.61,60.69,80500.0
2014-07-24 15:25:00,60.7,60.78,60.7,60.77,88900.0,60.7,60.78,60.7,60.77,88900.0
2014-07-24 15:30:00,60.77,60.86,60.74,60.85,127400.0,60.77,60.86,60.74,60.85,127400.0
2014-07-24 15:35:00,60.86,60.95,60.85,60.93,301000.0,60.86,60.95,60.85,60.93,301000.0
2014-07-24 15:40:00,60.92,61.0,60.91,60.91,261100.0,60.92,61.0,60.91,60.91,261100.0
2014-07-24 15:45:00,60.9,60.94,60.84,60.9,135100.0,60.9,60.94,60.84,60.9,135100.0
2014-07-24 15:50:00,60.9,60.94,60.82,60.84,244300.0,60.9,60.94,60.82,60.84,244300.0
2014-07-24 15:55:00,60.83,60.85,60.76,60.77,327600.0,60.83,60.85,60.76,60.77,327600.0
2014-07-25 09:30:00,60.72,60.98,60.65,60.79,474600.0,60.72,60.98,60.65,60.79,474600.0
2014-07-25 09:35:00,60.84,61.11,60.79,61.01,477400.0,60.84,61.11,60.79,61.01,477400.0
2014-07-25 09:40:00,61.0,61.16,60.93,61.09,322000.0,61.0,61.16,60.93,61.09,322000.0
2014-07-25 09:45:00,61.11,61.16,61.01,61.08,322000.0,61.11,61.16,61.01,61.08,322000.0
2014-07-25 09:50:00,61.1,61.17,60.97,61.01,310800.0,61.1,61.17,60.97,61.01,310800.0
2014-07-25 09:55:00,61.0,61.14,60.99,61.03,177100.0,61.0,61.14,60.99,61.03,177100.0
2014-07-25 10:00:00,61.04,61.07,60.92,60.98,151200.0,61.04,61.07,60.92,60.98,151200.0
2014-07-25 10:05:00,60.98,60.98,60.67,60.69,388500.0,60.98,60.98,60.67,60.69,388500.0
2014-07-25 10:10:00,60.68,60.79,60.58,60.62,243600.0,60.68,60.79,60.58,60.62,243600.0
2014-07-25 10:15:00,60.61,60.77,60.6,60.68,142800.0,60.61,60.77,60.6,60.68,142800.0
2014-07-25 10:20:00,60.68,60.98,60.68,60.94,119700.0,60.68,60.98,60.68,60.94,119700.0
2014-07-25 10:25:00,60.9,60.9,60.7,60.84,101500.0,60.9,60.9,60.7,60.84,101500.0
2014-07-25 10:30:00,60.83,60.86,60.72,60.79,74200.0,60.83,60.86,60.72,60.79,74200.0
2014-07-25 10:35:00,60.79,60.84,60.67,60.69,90300.0,60.79,60.84,60.67,60.69,90300.0
2014-07-25 10:40:00,60.67,60.69,60.58,60.65,155400.0,60.67,60.69,60.58,60.65,155400.0
2014-07-25 10:45:00,60.66,60.77,60.66,60.68,77700.0,60.66,60.77,60.66,60.68,77700.0
2014-07-25 10:50:00,60.68,60.7,60.57,60.57,102900.0,60.68,60.7,60.57,60.57,102900.0
2014-07-25 10:55:00,60.57,60.61,60.43,60.44,170100.0,60.57,60.61,60.43,60.44,170100.0
2014-07-25 11:00:00,60.47,60.54,60.43,60.46,185500.0,60.47,60.54,60.43,60.46,185500.0
2014-07-25 11:05:00,60.47,60.54,60.41,60.53,40600.0,60.47,60.54,60.41,60.53,40600.0
2014-07-25 11:10:00,60.54,60.62,60.54,60.61,59500.0,60.54,60.62,60.54,60.61,59500.0
2014-07-25 11:15:00,60.57,60.68,60.54,60.57,51100.0,60.57,60.68,60.54,60.57,51100.0
2014-07-25 11:20:00,60.6,60.6,60.43,60.46,51100.0,60.6,60.6,60.43,60.46,51100.0
2014-07-25 11:25:00,60.46,60.61,60.45,60.58,56700.0,60.46,60.61,60.45,60.58,56700.0
2014-07-25 11:30:00,60.56,60.6,60.54,60.57,93100.0,60.56,60.6,60.54,60.57,93100.0
2014-07-25 11:35:00,60.6,60.61,60.54,60.56,57400.0,60.6,60.61,60.54,60.56,57400.0
2014-07-25 11:40:00,60.57,60.61,60.54,60.6,127400.0,60.57,60.61,60.54,60.6,127400.0
2014-07-25 11:45:00,60.58,60.59,60.53,60.53,28000.0,60.58,60.59,60.53,60.53,28000.0
2014-07-25 11:50:00,60.52,60.57,60.5,60.56,37100.0,60.52,60.57,60.5,60.56,37100.0
2014-07-25 11:55:00,60.55,60.58,60.5,60.5,48300.0,60.55,60.58,60.5,60.5,48300.0
2014-07-25 12:00:00,60.48,60.53,60.45,60.46,58800.0,60.48,60.53,60.45,60.46,58800.0
2014-07-25 12:05:00,60.47,60.47,60.41,60.44,109200.0,60.47,60.47,60.41,60.44,109200.0
2014-07-25 12:10:00,60.43,60.46,60.33,60.33,189000.0,60.43,60.46,60.33,60.33,189000.0
2014-07-25 12:15:00,60.33,60.37,60.31,60.31,74200.0,60.33,60.37,60.31,60.31,74200.0
2014-07-25 12:20:00,60.33,60.33,60.26,60.26,94500.0,60.33,60.33,60.26,60.26,94500.0
2014-07-25 12:25:00,60.27,60.34,60.25,60.34,105000.0,60.27,60.34,60.25,60.34,105000.0
2014-07-25 12:30:00,60.33,60.4,60.3,60.38,63700.0,60.33,60.4,60.3,60.38,63700.0
2014-07-25 12:35:00,60.37,60.47,60.36,60.44,121800.0,60.37,60.47,60.36,60.44,121800.0
2014-07-25 12:40:00,60.43,60.44,60.39,60.4,39200.0,60.43,60.44,60.39,60.4,39200.0
2014-07-25 12:45:00,60.4,60.46,60.38,60.42,45500.0,60.4,60.46,60.38,60.42,45500.0
2014-07-25 12:50:00,60.46,60.46,60.41,60.43,21700.0,60.46,60.46,60.41,60.43,21700.0
2014-07-25 12:55:00,60.43,60.44,60.42,60.43,17500.0,60.43,60.44,60.42,60.43,17500.0
2014-07-25 13:00:00,60.41,60.43,60.34,60.36,105000.0,60.41,60.43,60.34,60.36,105000.0
2014-07-25 13:05:00,60.41,60.43,60.34,60.36,35700.0,60.41,60.43,60.34,60.36,35700.0
2014-07-25 13:10:00,60.4,60.42,60.35,60.4,43400.0,60.4,60.42,60.35,60.4,43400.0
2014-07-25 13:15:00,60.4,60.4,60.34,60.36,34300.0,60.4,60.4,60.34,60.36,34300.0
2014-07-25 13:20:00,60.38,60.4,60.34,60.34,23800.0,60.38,60.4,60.34,60.34,23800.0
2014-07-25 13:25:00,60.35,60.38,60.34,60.37,11900.0,60.35,60.38,60.34,60.37,11900.0
2014-07-25 13:30:00,60.33,60.33,60.29,60.31,47600.0,60.33,60.33,60.29,60.31,47600.0
2014-07-25 13:35:00,60.29,60.35,60.29,60.32,58800.0,60.29,60.35,60.29,60.32,58800.0
2014-07-25 13:40:00,60.33,60.34,60.29,60.31,40600.0,60.33,60.34,60.29,60.31,40600.0
2014-07-25 13:45:00,60.32,60.33,60.28,60.3,30800.0,60.32,60.33,60.28,60.3,30800.0
2014-07-25 13:50:00,60.31,60.37,60.3,60.34,40600.0,60.31,60.37,60.3,60.34,40600.0
2014-07-25 13:55:00,60.35,60.35,60.3,60.33,39200.0,60.35,60.35,60.3,60.33,39200.0
2014-07-25 14:00:00,60.31,60.35,60.27,60.3,23100.0,60.31,60.35,60.27,60.3,23100.0
2014-07-25 14:05:00,60.3,60.34,60.28,60.34,24500.0,60.3,60.34,60.28,60.34,24500.0
2014-07-25 14:10:00,60.34,60.35,60.29,60.3,32900.0,60.34,60.35,60.29,60.3,32900.0
2014-07-25 14:15:00,60.33,60.37,60.32,60.35,58800.0,60.33,60.37,60.32,60.35,58800.0
2014-07-25 14:20:00,60.35,60.37,60.3,60.3,71400.0,60.35,60.37,60.3,60.3,71400.0
2014-07-25 14:25:00,60.31,60.36,60.31,60.32,44800.0,60.31,60.36,60.31,60.32,44800.0
2014-07-25 14:30:00,60.31,60.35,60.27,60.28,42000.0,60.31,60.35,60.27,60.28,42000.0
2014-07-25 14:35:00,60.28,60.29,60.17,60.26,112000.0,60.28,60.29,60.17,60.26,112000.0
2014-07-25 14:40:00,60.25,60.28,60.24,60.26,32900.0,60.25,60.28,60.24,60.26,32900.0
2014-07-25 14:45:00,60.26,60.31,60.26,60.28,64400.0,60.26,60.31,60.26,60.28,64400.0
2014-07-25 14:50:00,60.29,60.29,60.21,60.25,40600.0,60.29,60.29,60.21,60.25,40600.0
2014-07-25 14:55:00,60.23,60.26,60.2,60.22,48300.0,60.23,60.26,60.2,60.22,48300.0
2014-07-25 15:00:00,60.21,60.25,60.16,60.21,84700.0,60.21,60.25,60.16,60.21,84700.0
2014-07-25 15:05:00,60.21,60.24,60.13,60.18,162400.0,60.21,60.24,60.13,60.18,162400.0
2014-07-25 15:10:00,60.19,60.27,60.19,60.26,96600.0,60.19,60.27,60.19,60.26,96600.0
2014-07-25 15:15:00,60.23,60.27,60.19,60.21,105000.0,60.23,60.27,60.19,60.21,105000.0
2014-07-25 15:20:00,60.21,60.29,60.21,60.25,62300.0,60.21,60.29,60.21,60.25,62300.0
2014-07-25 15:25:00,60.26,60.27,60.22,60.23,100800.0,60.26,60.27,60.22,60.23,100800.0
2014-07-25 15:30:00,60.24,60.24,60.19,60.23,83300.0,60.24,60.24,60.19,60.23,83300.0
2014-07-25 15:35:00,60.22,60.22,60.17,60.19,160300.0,60.22,60.22,60.17,60.19,160300.0
2014-07-25 15:40:00,60.19,60.2,60.14,60.15,177100.0,60.19,60.2,60.14,60.15,177100.0
2014-07-25 15:45:00,60.15,60.15,60.06,60.11,286300.0,60.15,60.15,60.06,60.11,286300.0
2014-07-25 15:50:00,60.11,60.23,60.09,60.22,365400.0,60.11,60.23,60.09,60.22,365400.0
2014-07-25 15:55:00,60.22,60.28,60.19,60.27,401800.0,60.22,60.28,60.19,60.27,401800.0
2014-07-28 09:30:00,60.32,60.48,60.02,60.11,343000.0,60.32,60.48,60.02,60.11,343000.0
2014-07-28 09:35:00,60.09,60.32,59.8,59.88,396900.0,60.09,60.32,59.8,59.88,396900.0
2014-07-28 09:40:00,59.86,60.03,59.79,59.89,359100.0,59.86,60.03,59.79,59.89,359100.0
2014-07-28 09:45:00,59.85,60.14,59.82,59.92,368900.0,59.85,60.14,59.82,59.92,368900.0
2014-07-28 09:50:00,59.91,60.1,59.86,60.02,381500.0,59.91,60.1,59.86,60.02,381500.0
2014-07-28 09:55:00,60.01,60.24,59.97,60.17,183400.0,60.01,60.24,59.97,60.17,183400.0
2014-07-28 10:00:00,60.18,60.29,60.09,60.2,224700.0,60.18,60.29,60.09,60.2,224700.0
2014-07-28 10:05:00,60.17,60.41,60.17,60.26,232400.0,60.17,60.41,60.17,60.26,232400.0
2014-07-28 10:10:00,60.28,60.35,60.19,60.29,119000.0,60.28,60.35,60.19,60.29,119000.0
2014-07-28 10:15:00,60.23,60.33,59.93,60.0,231000.0,60.23,60.33,59.93,60.0,231000.0
2014-07-28 10:20:00,60.0,60.03,59.89,59.94,116200.0,60.0,60.03,59.89,59.94,116200.0
2014-07-28 10:25:00,59.94,60.04,59.94,59.94,105700.0,59.94,60.04,59.94,59.94,105700.0
2014-07-28 10:30:00,59.94,60.16,59.86,60.11,185500.0,59.94,60.16,59.86,60.11,185500.0
2014-07-28 10:35:00,60.09,60.23,60.07,60.22,163800.0,60.09,60.23,60.07,60.22,163800.0
2014-07-28 10:40:00,60.24,60.42,60.16,60.38,228200.0,60.24,60.42,60.16,60.38,228200.0
2014-07-28 10:45:00,60.38,60.39,60.29,60.36,176400.0,60.38,60.39,60.29,60.36,176400.0
2014-07-28 10:50:00,60.37,60.62,60.35,60.44,460600.0,60.37,60.62,60.35,60.44,460600.0
2014-07-28 10:55:00,60.47,60.49,60.29,60.3,168700.0,60.47,60.49,60.29,60.3,168700.0
2014-07-28 11:00:00,60.31,60.39,60.24,60.29,224000.0,60.31,60.39,60.24,60.29,224000.0
2014-07-28 11:05:00,60.33,60.42,60.29,60.35,57400.0,60.33,60.42,60.29,60.35,57400.0
2014-07-28 11:10:00,60.35,60.48,60.35,60.41,169400.0,60.35,60.48,60.35,60.41,169400.0
2014-07-28 11:15:00,60.41,60.51,60.39,60.51,105700.0,60.41,60.51,60.39,60.51,105700.0
2014-07-28 11:20:00,60.5,60.62,60.46,60.52,163100.0,60.5,60.62,60.46,60.52,163100.0
2014-07-28 11:25:00,60.55,60.7,60.53,60.69,262500.0,60.55,60.7,60.53,60.69,262500.0
2014-07-28 11:30:00,60.7,60.71,60.56,60.56,135800.0,60.7,60.71,60.56,60.56,135800.0
2014-07-28 11:35:00,60.59,60.61,60.5,60.61,95200.0,60.59,60.61,60.5,60.61,95200.0
2014-07-28 11:40:00,60.61,60.61,60.52,60.57,108500.0,60.61,60.61,60.52,60.57,108500.0
2014-07-28 11:45:00,60.55,60.63,60.55,60.6,38500.0,60.55,60.63,60.55,60.6,38500.0
2014-07-28 11:50:00,60.63,60.63,60.53,60.54,41300.0,60.63,60.63,60.53,60.54,41300.0
2014-07-28 11:55:00,60.54,60.56,60.48,60.5,38500.0,60.54,60.56,60.48,60.5,38500.0
2014-07-28 12:00:00,60.49,60.57,60.49,60.56,38500.0,60.49,60.57,60.49,60.56,38500.0
2014-07-28 12:05:00,60.56,60.56,60.52,60.52,19600.0,60.56,60.56,60.52,60.52,19600.0
2014-07-28 12:10:00,60.52,60.53,60.43,60.47,82600.0,60.52,60.53,60.43,60.47,82600.0
2014-07-28 12:15:00,60.46,60.47,60.41,60.45,74200.0,60.46,60.47,60.41,60.45,74200.0
2014-07-28 12:20:00,60.43,60.45,60.37,60.43,39900.0,60.43,60.45,60.37,60.43,39900.0
2014-07-28 12:25:00,60.41,60.45,60.4,60.4,24500.0,60.41,60.45,60.4,60.4,24500.0
2014-07-28 12:30:00,60.42,60.48,60.42,60.45,16100.0,60.42,60.48,60.42,60.45,16100.0
2014-07-28 12:35:00,60.44,60.56,60.44,60.52,64400.0,60.44,60.56,60.44,60.52,64400.0
2014-07-28 12:40:00,60.51,60.54,60.47,60.54,37800.0,60.51,60.54,60.47,60.54,37800.0
2014-07-28 12:45:00,60.54,60.62,60.53,60.57,83300.0,60.54,60.62,60.53,60.57,83300.0
2014-07-28 12:50:00,60.6,60.61,60.53,60.53,48300.0,60.6,60.61,60.53,60.53,48300.0
2014-07-28 12:55:00,60.54,60.62,60.54,60.57,53900.0,60.54,60.62,60.54,60.57,53900.0
2014-07-28 13:00:00,60.57,60.57,60.54,60.56,21700.0,60.57,60.57,60.54,60.56,21700.0
2014-07-28 13:05:00,60.58,60.68,60.56,60.64,99400.0,60.58,60.68,60.56,60.64,99400.0
2014-07-28 13:10:00,60.64,60.75,60.64,60.7,158200.0,60.64,60.75,60.64,60.7,158200.0
2014-07-28 13:15:00,60.71,60.78,60.67,60.73,119000.0,60.71,60.78,60.67,60.73,119000.0
2014-07-28 13:20:00,60.76,60.76,60.68,60.73,110600.0,60.76,60.76,60.68,60.73,110600.0
2014-07-28 13:25:00,60.74,60.74,60.67,60.7,93100.0,60.74,60.74,60.67,60.7,93100.0
2014-07-28 13:30:00,60.72,60.75,60.7,60.72,72800.0,60.72,60.75,60.7,60.72,72800.0
2014-07-28 13:35:00,60.74,60.84,60.71,60.84,121100.0,60.74,60.84,60.71,60.84,121100.0
2014-07-28 13:40:00,60.84,60.84,60.74,60.75,102200.0,60.84,60.84,60.74,60.75,102200.0
2014-07-28 13:45:00,60.79,60.81,60.72,60.73,67200.0,60.79,60.81,60.72,60.73,67200.0
2014-07-28 13:50:00,60.73,60.78,60.72,60.75,21700.0,60.73,60.78,60.72,60.75,21700.0
2014-07-28 13:55:00,60.73,60.81,60.73,60.79,46900.0,60.73,60.81,60.73,60.79,46900.0
2014-07-28 14:00:00,60.76,60.79,60.72,60.72,39200.0,60.76,60.79,60.72,60.72,39200.0
2014-07-28 14:05:00,60.72,60.77,60.72,60.74,49000.0,60.72,60.77,60.72,60.74,49000.0
2014-07-28 14:10:00,60.76,60.8,60.73,60.73,45500.0,60.76,60.8,60.73,60.73,45500.0
2014-07-28 14:15:00,60.72,60.73,60.6,60.6,84700.0,60.72,60.73,60.6,60.6,84700.0
2014-07-28 14:20:00,60.6,60.66,60.59,60.64,59500.0,60.6,60.66,60.59,60.64,59500.0
2014-07-28 14:25:00,60.64,60.65,60.63,60.63,9100.0,60.64,60.65,60.63,60.63,9100.0
2014-07-28 14:30:00,60.63,60.67,60.59,60.61,72800.0,60.63,60.67,60.59,60.61,72800.0
2014-07-28 14:35:00,60.66,60.7,60.64,60.67,49000.0,60.66,60.7,60.64,60.67,49000.0
2014-07-28 14:40:00,60.63,60.65,60.6,60.61,21000.0,60.63,60.65,60.6,60.61,21000.0
2014-07-28 14:45:00,60.61,60.68,60.61,60.68,16100.0,60.61,60.68,60.61,60.68,16100.0
2014-07-28 14:50:00,60.68,60.71,60.67,60.69,86100.0,60.68,60.71,60.67,60.69,86100.0
2014-07-28 14:55:00,60.7,60.79,60.7,60.75,98000.0,60.7,60.79,60.7,60.75,98000.0
2014-07-28 15:00:00,60.75,60.76,60.69,60.69,38500.0,60.75,60.76,60.69,60.69,38500.0
2014-07-28 15:05:00,60.68,60.74,60.66,60.73,29400.0,60.68,60.74,60.66,60.73,29400.0
2014-07-28 15:10:00,60.72,60.78,60.67,60.75,81200.0,60.72,60.78,60.67,60.75,81200.0
2014-07-28 15:15:00,60.75,60.75,60.69,60.71,53900.0,60.75,60.75,60.69,60.71,53900.0
2014-07-28 15:20:00,60.71,60.75,60.71,60.75,22400.0,60.71,60.75,60.71,60.75,22400.0
2014-07-28 15:25:00,60.73,60.75,60.69,60.7,42700.0,60.73,60.75,60.69,60.7,42700.0
2014-07-28 15:30:00,60.69,60.72,60.65,60.65,76300.0,60.69,60.72,60.65,60.65,76300.0
2014-07-28 15:35:00,60.65,60.65,60.53,60.58,157500.0,60.65,60.65,60.53,60.58,157500.0
2014-07-28 15:40:00,60.59,60.68,60.58,60.65,51800.0,60.59,60.68,60.58,60.65,51800.0
2014-07-28 15:45:00,60.67,60.68,60.58,60.59,61600.0,60.67,60.68,60.58,60.59,61600.0
2014-07-28 15:50:00,60.6,60.66,60.6,60.66,118300.0,60.6,60.66,60.6,60.66,118300.0
2014-07-28 15:55:00,60.65,60.68,60.62,60.66,546000.0,60.65,60.68,60.62,60.66,546000.0
2014-07-29 09:30:00,60.46,60.72,60.46,60.71,216300.0,60.46,60.72,60.46,60.71,216300.0
2014-07-29 09:35:00,60.76,60.94,60.73,60.81,274400.0,60.76,60.94,60.73,60.81,274400.0
2014-07-29 09:40:00,60.83,60.89,60.61,60.85,133700.0,60.83,60.89,60.61,60.85,133700.0
2014-07-29 09:45:00,60.81,61.11,60.79,61.02,294000.0,60.81,61.11,60.79,61.02,294000.0
2014-07-29 09:50:00,61.07,61.11,61.0,61.07,114100.0,61.07,61.11,61.0,61.07,114100.0
2014-07-29 09:55:00,61.04,61.04,60.86,60.96,109200.0,61.04,61.04,60.86,60.96,109200.0
2014-07-29 10:00:00,60.99,61.03,60.76,60.87,291200.0,60.99,61.03,60.76,60.87,291200.0
2014-07-29 10:05:00,60.89,61.08,60.88,61.05,74900.0,60.89,61.08,60.88,61.05,74900.0
2014-07-29 10:10:00,61.05,61.05,60.93,61.01,80500.0,61.05,61.05,60.93,61.01,80500.0
2014-07-29 10:15:00,60.98,61.05,60.93,61.01,76300.0,60.98,61.05,60.93,61.01,76300.0
2014-07-29 10:20:00,61.01,61.09,60.99,61.05,71400.0,61.01,61.09,60.99,61.05,71400.0
2014-07-29 10:25:00,61.07,61.14,61.0,61.14,137900.0,61.07,61.14,61.0,61.14,137900.0
2014-07-29 10:30:00,61.14,61.18,61.03,61.12,174300.0,61.14,61.18,61.03,61.12,174300.0
2014-07-29 10:35:00,61.14,61.15,61.01,61.14,122500.0,61.14,61.15,61.01,61.14,122500.0
2014-07-29 10:40:00,61.11,61.19,61.09,61.18,67900.0,61.11,61.19,61.09,61.18,67900.0
2014-07-29 10:45:00,61.18,61.19,61.12,61.15,98700.0,61.18,61.19,61.12,61.15,98700.0
2014-07-29 10:50:00,61.17,61.2,61.08,61.11,124600.0,61.17,61.2,61.08,61.11,124600.0
2014-07-29 10:55:00,61.12,61.12,61.0,61.01,176400.0,61.12,61.12,61.0,61.01,176400.0
2014-07-29 11:00:00,61.04,61.08,60.86,60.91,296800.0,61.04,61.08,60.86,60.91,296800.0
2014-07-29 11:05:00,60.91,60.93,60.57,60.59,307300.0,60.91,60.93,60.57,60.59,307300.0
2014-07-29 11:10:00,60.62,60.89,60.6,60.89,217000.0,60.62,60.89,60.6,60.89,217000.0
2014-07-29 11:15:00,60.86,60.95,60.83,60.91,61600.0,60.86,60.95,60.83,60.91,61600.0
2014-07-29 11:20:00,60.86,60.95,60.86,60.87,66500.0,60.86,60.95,60.86,60.87,66500.0
2014-07-29 11:25:00,60.87,60.89,60.81,60.82,39900.0,60.87,60.89,60.81,60.82,39900.0
2014-07-29 11:30:00,60.79,60.85,60.59,60.59,161000.0,60.79,60.85,60.59,60.59,161000.0
2014-07-29 11:35:00,60.65,60.65,60.47,60.5,181300.0,60.65,60.65,60.47,60.5,181300.0
2014-07-29 11:40:00,60.5,60.6,60.5,60.53,72800.0,60.5,60.6,60.5,60.53,72800.0
2014-07-29 11:45:00,60.56,60.59,60.53,60.54,35000.0,60.56,60.59,60.53,60.54,35000.0
2014-07-29 11:50:00,60.59,60.6,60.53,60.54,30800.0,60.59,60.6,60.53,60.54,30800.0
2014-07-29 11:55:00,60.53,60.71,60.52,60.71,76300.0,60.53,60.71,60.52,60.71,76300.0
2014-07-29 12:00:00,60.67,60.74,60.66,60.73,48300.0,60.67,60.74,60.66,60.73,48300.0
2014-07-29 12:05:00,60.73,60.76,60.7,60.73,45500.0,60.73,60.76,60.7,60.73,45500.0
2014-07-29 12:10:00,60.73,60.82,60.72,60.81,58800.0,60.73,60.82,60.72,60.81,58800.0
2014-07-29 12:15:00,60.83,60.83,60.72,60.76,35000.0,60.83,60.83,60.72,60.76,35000.0
2014-07-29 12:20:00,60.76,60.91,60.76,60.89,77000.0,60.76,60.91,60.76,60.89,77000.0
2014-07-29 12:25:00,60.9,60.92,60.79,60.79,114100.0,60.9,60.92,60.79,60.79,114100.0
2014-07-29 12:30:00,60.78,60.78,60.68,60.68,53900.0,60.78,60.78,60.68,60.68,53900.0
2014-07-29 12:35:00,60.68,60.83,60.68,60.73,25200.0,60.68,60.83,60.68,60.73,25200.0
2014-07-29 12:40:00,60.75,60.88,60.75,60.86,48300.0,60.75,60.88,60.75,60.86,48300.0
2014-07-29 12:45:00,60.83,60.89,60.83,60.88,26600.0,60.83,60.89,60.83,60.88,26600.0
2014-07-29 12:50:00,60.88,60.88,60.8,60.82,22400.0,60.88,60.88,60.8,60.82,22400.0
2014-07-29 12:55:00,60.83,60.88,60.8,60.8,18200.0,60.83,60.88,60.8,60.8,18200.0
2014-07-29 13:00:00,60.83,60.84,60.76,60.77,26600.0,60.83,60.84,60.76,60.77,26600.0
2014-07-29 13:05:00,60.77,60.84,60.77,60.82,9100.0,60.77,60.84,60.77,60.82,9100.0
2014-07-29 13:10:00,60.81,60.83,60.74,60.74,23100.0,60.81,60.83,60.74,60.74,23100.0
2014-07-29 13:15:00,60.76,60.8,60.73,60.78,16100.0,60.76,60.8,60.73,60.78,16100.0
2014-07-29 13:20:00,60.83,60.87,60.79,60.87,33600.0,60.83,60.87,60.79,60.87,33600.0
2014-07-29 13:25:00,60.88,60.88,60.83,60.84,46200.0,60.88,60.88,60.83,60.84,46200.0
2014-07-29 13:30:00,60.83,60.85,60.81,60.82,17500.0,60.83,60.85,60.81,60.82,17500.0
2014-07-29 13:35:00,60.82,60.87,60.82,60.84,33600.0,60.82,60.87,60.82,60.84,33600.0
2014-07-29 13:40:00,60.84,60.86,60.82,60.84,9100.0,60.84,60.86,60.82,60.84,9100.0
2014-07-29 13:45:00,60.85,60.87,60.84,60.84,20300.0,60.85,60.87,60.84,60.84,20300.0
2014-07-29 13:50:00,60.85,60.86,60.81,60.81,34300.0,60.85,60.86,60.81,60.81,34300.0
2014-07-29 13:55:00,60.83,60.84,60.8,60.82,23800.0,60.83,60.84,60.8,60.82,23800.0
2014-07-29 14:00:00,60.84,60.86,60.83,60.86,21000.0,60.84,60.86,60.83,60.86,21000.0
2014-07-29 14:05:00,60.86,60.86,60.82,60.85,18200.0,60.86,60.86,60.82,60.85,18200.0
2014-07-29 14:10:00,60.85,60.89,60.82,60.88,56700.0,60.85,60.89,60.82,60.88,56700.0
2014-07-29 14:15:00,60.89,60.97,60.84,60.84,83300.0,60.89,60.97,60.84,60.84,83300.0
2014-07-29 14:20:00,60.85,60.86,60.63,60.68,131600.0,60.85,60.86,60.63,60.68,131600.0
2014-07-29 14:25:00,60.68,60.71,60.63,60.71,72100.0,60.68,60.71,60.63,60.71,72100.0
2014-07-29 14:30:00,60.73,60.76,60.7,60.7,21000.0,60.73,60.76,60.7,60.7,21000.0
2014-07-29 14:35:00,60.75,60.75,60.59,60.59,151200.0,60.75,60.75,60.59,60.59,151200.0
2014-07-29 14:40:00,60.6,60.69,60.54,60.56,92400.0,60.6,60.69,60.54,60.56,92400.0
2014-07-29 14:45:00,60.53,60.67,60.53,60.66,60200.0,60.53,60.67,60.53,60.66,60200.0
2014-07-29 14:50:00,60.64,60.65,60.58,60.64,30100.0,60.64,60.65,60.58,60.64,30100.0
2014-07-29 14:55:00,60.64,60.68,60.6,60.62,37800.0,60.64,60.68,60.6,60.62,37800.0
2014-07-29 15:00:00,60.59,60.6,60.51,60.57,99400.0,60.59,60.6,60.51,60.57,99400.0
2014-07-29 15:05:00,60.58,60.61,60.55,60.57,39900.0,60.58,60.61,60.55,60.57,39900.0
2014-07-29 15:10:00,60.57,60.65,60.52,60.64,32200.0,60.57,60.65,60.52,60.64,32200.0
2014-07-29 15:15:00,60.66,60.67,60.56,60.57,91000.0,60.66,60.67,60.56,60.57,91000.0
2014-07-29 15:20:00,60.57,60.59,60.51,60.51,126000.0,60.57,60.59,60.51,60.51,126000.0
2014-07-29 15:25:00,60.53,60.6,60.51,60.56,74200.0,60.53,60.6,60.51,60.56,74200.0
2014-07-29 15:30:00,60.51,60.57,60.49,60.57,35000.0,60.51,60.57,60.49,60.57,35000.0
2014-07-29 15:35:00,60.57,60.6,60.54,60.58,36400.0,60.57,60.6,60.54,60.58,36400.0
2014-07-29 15:40:00,60.54,60.56,60.5,60.53,88200.0,60.54,60.56,60.5,60.53,88200.0
2014-07-29 15:45:00,60.5,60.6,60.49,60.57,159600.0,60.5,60.6,60.49,60.57,159600.0
2014-07-29 15:50:00,60.56,60.61,60.53,60.61,135100.0,60.56,60.61,60.53,60.61,135100.0
2014-07-29 15:55:00,60.59,60.64,60.58,60.61,366100.0,60.59,60.64,60.58,60.61,366100.0
2014-07-30 09:30:00,60.68,61.35,60.62,61.29,541100.0,60.68,61.35,60.62,61.29,541100.0
2014-07-30 09:35:00,61.31,61.31,61.05,61.13,296100.0,61.31,61.31,61.05,61.13,296100.0
2014-07-30 09:40:00,61.13,61.26,61.09,61.18,354200.0,61.13,61.26,61.09,61.18,354200.0
2014-07-30 09:45:00,61.18,61.25,61.14,61.16,261800.0,61.18,61.25,61.14,61.16,261800.0
2014-07-30 09:50:00,61.19,61.23,61.06,61.12,193900.0,61.19,61.23,61.06,61.12,193900.0
2014-07-30 09:55:00,61.11,61.14,60.97,60.97,140000.0,61.11,61.14,60.97,60.97,140000.0
2014-07-30 10:00:00,61.04,61.11,60.89,60.98,182700.0,61.04,61.11,60.89,60.98,182700.0
2014-07-30 10:05:00,61.02,61.14,60.88,61.06,165900.0,61.02,61.14,60.88,61.06,165900.0
2014-07-30 10:10:00,61.05,61.16,61.01,61.14,92400.0,61.05,61.16,61.01,61.14,92400.0
2014-07-30 10:15:00,61.11,61.21,61.06,61.21,97300.0,61.11,61.21,61.06,61.21,97300.0
2014-07-30 10:20:00,61.21,61.25,61.1,61.12,81900.0,61.21,61.25,61.1,61.12,81900.0
2014-07-30 10:25:00,61.1,61.2,61.02,61.1,37100.0,61.1,61.2,61.02,61.1,37100.0
2014-07-30 10:30:00,61.13,61.26,61.13,61.26,117600.0,61.13,61.26,61.13,61.26,117600.0
2014-07-30 10:35:00,61.27,61.43,61.26,61.43,346500.0,61.27,61.43,61.26,61.43,346500.0
2014-07-30 10:40:00,61.43,61.47,61.37,61.44,417900.0,61.43,61.47,61.37,61.44,417900.0
2014-07-30 10:45:00,61.44,61.58,61.34,61.46,464100.0,61.44,61.58,61.34,61.46,464100.0
2014-07-30 10:50:00,61.46,61.52,61.39,61.39,319200.0,61.46,61.52,61.39,61.39,319200.0
2014-07-30 10:55:00,61.43,61.43,61.33,61.38,180600.0,61.43,61.43,61.33,61.38,180600.0
2014-07-30 11:00:00,61.36,61.41,61.29,61.31,197400.0,61.36,61.41,61.29,61.31,197400.0
2014-07-30 11:05:00,61.35,61.49,61.29,61.47,114100.0,61.35,61.49,61.29,61.47,114100.0
2014-07-30 11:10:00,61.46,61.6,61.41,61.6,153300.0,61.46,61.6,61.41,61.6,153300.0
2014-07-30 11:15:00,61.59,61.61,61.48,61.61,94500.0,61.59,61.61,61.48,61.61,94500.0
2014-07-30 11:20:00,61.56,61.68,61.54,61.6,147000.0,61.56,61.68,61.54,61.6,147000.0
2014-07-30 11:25:00,61.6,61.72,61.58,61.7,153300.0,61.6,61.72,61.58,61.7,153300.0
2014-07-30 11:30:00,61.72,61.76,61.64,61.73,168700.0,61.72,61.76,61.64,61.73,168700.0
2014-07-30 11:35:00,61.72,61.78,61.69,61.73,148400.0,61.72,61.78,61.69,61.73,148400.0
2014-07-30 11:40:00,61.77,61.77,61.66,61.7,140000.0,61.77,61.77,61.66,61.7,140000.0
2014-07-30 11:45:00,61.71,61.74,61.67,61.71,70700.0,61.71,61.74,61.67,61.71,70700.0
2014-07-30 11:50:00,61.73,61.73,61.68,61.71,44800.0,61.73,61.73,61.68,61.71,44800.0
2014-07-30 11:55:00,61.68,61.7,61.58,61.61,51100.0,61.68,61.7,61.58,61.61,51100.0
2014-07-30 12:00:00,61.59,61.6,61.49,61.51,133700.0,61.59,61.6,61.49,61.51,133700.0
2014-07-30 12:05:00,61.5,61.5,61.41,61.43,124600.0,61.5,61.5,61.41,61.43,124600.0
2014-07-30 12:10:00,61.43,61.51,61.4,61.42,126000.0,61.43,61.51,61.4,61.42,126000.0
2014-07-30 12:15:00,61.42,61.42,61.36,61.36,60900.0,61.42,61.42,61.36,61.36,60900.0
2014-07-30 12:20:00,61.37,61.46,61.32,61.38,146300.0,61.37,61.46,61.32,61.38,146300.0
2014-07-30 12:25:00,61.37,61.42,61.36,61.39,28000.0,61.37,61.42,61.36,61.39,28000.0
2014-07-30 12:30:00,61.39,61.43,61.37,61.37,65800.0,61.39,61.43,61.37,61.37,65800.0
2014-07-30 12:35:00,61.38,61.53,61.38,61.47,136500.0,61.38,61.53,61.38,61.47,136500.0
2014-07-30 12:40:00,61.48,61.52,61.46,61.51,23800.0,61.48,61.52,61.46,61.51,23800.0
2014-07-30 12:45:00,61.53,61.64,61.51,61.61,49000.0,61.53,61.64,61.51,61.61,49000.0
2014-07-30 12:50:00,61.58,61.64,61.58,61.62,46900.0,61.58,61.64,61.58,61.62,46900.0
2014-07-30 12:55:00,61.62,61.69,61.58,61.69,84000.0,61.62,61.69,61.58,61.69,84000.0
2014-07-30 13:00:00,61.67,61.69,61.6,61.63,63000.0,61.67,61.69,61.6,61.63,63000.0
2014-07-30 13:05:00,61.62,61.68,61.61,61.67,60900.0,61.62,61.68,61.61,61.67,60900.0
2014-07-30 13:10:00,61.67,61.75,61.67,61.73,67900.0,61.67,61.75,61.67,61.73,67900.0
2014-07-30 13:15:00,61.73,61.73,61.49,61.56,125300.0,61.73,61.73,61.49,61.56,125300.0
2014-07-30 13:20:00,61.64,61.7,61.59,61.64,34300.0,61.64,61.7,61.59,61.64,34300.0
2014-07-30 13:25:00,61.62,61.63,61.57,61.63,22400.0,61.62,61.63,61.57,61.63,22400.0
2014-07-30 13:30:00,61.6,61.71,61.6,61.67,34300.0,61.6,61.71,61.6,61.67,34300.0
2014-07-30 13:35:00,61.69,61.73,61.68,61.71,65800.0,61.69,61.73,61.68,61.71,65800.0
2014-07-30 13:40:00,61.68,61.72,61.65,61.71,76300.0,61.68,61.72,61.65,61.71,76300.0
2014-07-30 13:45:00,61.69,61.72,61.67,61.68,21000.0,61.69,61.72,61.67,61.68,21000.0
2014-07-30 13:50:00,61.68,61.7,61.62,61.68,28700.0,61.68,61.7,61.62,61.68,28700.0
2014-07-30 13:55:00,61.66,61.69,61.63,61.67,44800.0,61.66,61.69,61.63,61.67,44800.0
2014-07-30 14:00:00,61.63,61.76,61.5,61.65,226800.0,61.63,61.76,61.5,61.65,226800.0
2014-07-30 14:05:00,61.61,61.7,61.57,61.65,103600.0,61.61,61.7,61.57,61.65,103600.0
2014-07-30 14:10:00,61.63,61.68,61.59,61.64,119000.0,61.63,61.68,61.59,61.64,119000.0
2014-07-30 14:15:00,61.64,61.73,61.64,61.67,96600.0,61.64,61.73,61.64,61.67,96600.0
2014-07-30 14:20:00,61.7,61.74,61.63,61.65,55300.0,61.7,61.74,61.63,61.65,55300.0
2014-07-30 14:25:00,61.66,61.7,61.62,61.7,72100.0,61.66,61.7,61.62,61.7,72100.0
2014-07-30 14:30:00,61.71,61.71,61.61,61.65,93100.0,61.71,61.71,61.61,61.65,93100.0
2014-07-30 14:35:00,61.67,61.67,61.56,61.6,49000.0,61.67,61.67,61.56,61.6,49000.0
2014-07-30 14:40:00,61.62,61.64,61.56,61.6,73500.0,61.62,61.64,61.56,61.6,73500.0
2014-07-30 14:45:00,61.56,61.58,61.43,61.54,132300.0,61.56,61.58,61.43,61.54,132300.0
2014-07-30 14:50:00,61.51,61.65,61.47,61.65,79100.0,61.51,61.65,61.47,61.65,79100.0
2014-07-30 14:55:00,61.63,61.65,61.57,61.63,42700.0,61.63,61.65,61.57,61.63,42700.0
2014-07-30 15:00:00,61.62,61.62,61.53,61.61,68600.0,61.62,61.62,61.53,61.61,68600.0
2014-07-30 15:05:00,61.59,61.7,61.59,61.69,84700.0,61.59,61.7,61.59,61.69,84700.0
2014-07-30 15:10:00,61.7,61.7,61.58,61.65,72100.0,61.7,61.7,61.58,61.65,72100.0
2014-07-30 15:15:00,61.64,61.84,61.61,61.84,153300.0,61.64,61.84,61.61,61.84,153300.0
2014-07-30 15:20:00,61.84,61.86,61.79,61.82,215600.0,61.84,61.86,61.79,61.82,215600.0
2014-07-30 15:25:00,61.79,61.89,61.77,61.88,177100.0,61.79,61.89,61.77,61.88,177100.0
2014-07-30 15:30:00,61.88,61.94,61.87,61.93,258300.0,61.88,61.94,61.87,61.93,258300.0
2014-07-30 15:35:00,61.92,61.99,61.92,61.99,150500.0,61.92,61.99,61.92,61.99,150500.0
2014-07-30 15:40:00,61.99,62.14,61.99,62.13,276500.0,61.99,62.14,61.99,62.13,276500.0
2014-07-30 15:45:00,62.13,62.18,62.12,62.14,457100.0,62.13,62.18,62.12,62.14,457100.0
2014-07-30 15:50:00,62.14,62.14,62.03,62.04,335300.0,62.14,62.14,62.03,62.04,335300.0
2014-07-30 15:55:00,62.03,62.11,62.02,62.05,429100.0,62.03,62.11,62.02,62.05,429100.0
2014-07-31 09:30:00,61.47,61.85,61.29,61.85,543200.0,61.47,61.85,61.29,61.85,543200.0
2014-07-31 09:35:00,61.79,61.79,61.55,61.59,207900.0,61.79,61.79,61.55,61.59,207900.0
2014-07-31 09:40:00,61.59,61.77,61.47,61.65,183400.0,61.59,61.77,61.47,61.65,183400.0
2014-07-31 09:45:00,61.62,61.67,61.46,61.64,107800.0,61.62,61.67,61.46,61.64,107800.0
2014-07-31 09:50:00,61.59,61.59,61.47,61.56,89600.0,61.59,61.59,61.47,61.56,89600.0
2014-07-31 09:55:00,61.54,61.55,61.37,61.37,196700.0,61.54,61.55,61.37,61.37,196700.0
2014-07-31 10:00:00,61.39,61.39,61.17,61.36,299600.0,61.39,61.39,61.17,61.36,299600.0
2014-07-31 10:05:00,61.32,61.39,61.24,61.32,143500.0,61.32,61.39,61.24,61.32,143500.0
2014-07-31 10:10:00,61.34,61.47,61.29,61.44,151900.0,61.34,61.47,61.29,61.44,151900.0
2014-07-31 10:15:00,61.42,61.49,61.28,61.45,134400.0,61.42,61.49,61.28,61.45,134400.0
2014-07-31 10:20:00,61.39,61.41,61.33,61.37,66500.0,61.39,61.41,61.33,61.37,66500.0
2014-07-31 10:25:00,61.38,61.38,61.29,61.3,98000.0,61.38,61.38,61.29,61.3,98000.0
2014-07-31 10:30:00,61.26,61.33,61.1,61.13,188300.0,61.26,61.33,61.1,61.13,188300.0
2014-07-31 10:35:00,61.11,61.23,61.06,61.17,186200.0,61.11,61.23,61.06,61.17,186200.0
2014-07-31 10:40:00,61.14,61.15,61.08,61.1,102200.0,61.14,61.15,61.08,61.1,102200.0
2014-07-31 10:45:00,61.1,61.14,61.05,61.12,105700.0,61.1,61.14,61.05,61.12,105700.0
2014-07-31 10:50:00,61.11,61.18,61.06,61.07,89600.0,61.11,61.18,61.06,61.07,89600.0
2014-07-31 10:55:00,61.06,61.16,60.9,60.96,187600.0,61.06,61.16,60.9,60.96,187600.0
2014-07-31 11:00:00,60.9,61.04,60.9,61.0,79800.0,60.9,61.04,60.9,61.0,79800.0
2014-07-31 11:05:00,61.0,61.04,60.95,61.01,108500.0,61.0,61.04,60.95,61.01,108500.0
2014-07-31 11:10:00,61.01,61.03,60.88,60.91,140700.0,61.01,61.03,60.88,60.91,140700.0
2014-07-31 11:15:00,60.91,60.91,60.78,60.9,214900.0,60.91,60.91,60.78,60.9,214900.0
2014-07-31 11:20:00,60.84,60.96,60.83,60.96,43400.0,60.84,60.96,60.83,60.96,43400.0
2014-07-31 11:25:00,60.96,60.96,60.82,60.86,88900.0,60.96,60.96,60.82,60.86,88900.0
2014-07-31 11:30:00,60.84,60.86,60.73,60.75,91700.0,60.84,60.86,60.73,60.75,91700.0
2014-07-31 11:35:00,60.75,60.75,60.55,60.68,310800.0,60.75,60.75,60.55,60.68,310800.0
2014-07-31 11:40:00,60.69,60.69,60.43,60.46,154000.0,60.69,60.69,60.43,60.46,154000.0
2014-07-31 11:45:00,60.45,60.56,60.43,60.54,102200.0,60.45,60.56,60.43,60.54,102200.0
2014-07-31 11:50:00,60.54,60.54,60.24,60.3,292600.0,60.54,60.54,60.24,60.3,292600.0
2014-07-31 11:55:00,60.29,60.32,60.18,60.32,156100.0,60.29,60.32,60.18,60.32,156100.0
2014-07-31 12:00:00,60.3,60.43,60.29,60.4,102900.0,60.3,60.43,60.29,60.4,102900.0
2014-07-31 12:05:00,60.4,60.43,60.31,60.32,89600.0,60.4,60.43,60.31,60.32,89600.0
2014-07-31 12:10:00,60.29,60.36,60.21,60.28,103600.0,60.29,60.36,60.21,60.28,103600.0
2014-07-31 12:15:00,60.26,60.3,60.2,60.25,102900.0,60.26,60.3,60.2,60.25,102900.0
2014-07-31 12:20:00,60.23,60.29,60.21,60.28,60200.0,60.23,60.29,60.21,60.28,60200.0
2014-07-31 12:25:00,60.23,60.37,60.2,60.34,118300.0,60.23,60.37,60.2,60.34,118300.0
2014-07-31 12:30:00,60.37,60.5,60.31,60.48,177100.0,60.37,60.5,60.31,60.48,177100.0
2014-07-31 12:35:00,60.48,60.48,60.39,60.42,77000.0,60.48,60.48,60.39,60.42,77000.0
2014-07-31 12:40:00,60.41,60.55,60.37,60.5,119000.0,60.41,60.55,60.37,60.5,119000.0
2014-07-31 12:45:00,60.47,60.62,60.47,60.59,116200.0,60.47,60.62,60.47,60.59,116200.0
2014-07-31 12:50:00,60.64,60.65,60.53,60.65,81900.0,60.64,60.65,60.53,60.65,81900.0
2014-07-31 12:55:00,60.65,60.69,60.61,60.63,60200.0,60.65,60.69,60.61,60.63,60200.0
2014-07-31 13:00:00,60.64,60.65,60.53,60.57,57400.0,60.64,60.65,60.53,60.57,57400.0
2014-07-31 13:05:00,60.6,60.61,60.5,60.57,65800.0,60.6,60.61,60.5,60.57,65800.0
2014-07-31 13:10:00,60.6,60.6,60.47,60.52,71400.0,60.6,60.6,60.47,60.52,71400.0
2014-07-31 13:15:00,60.53,60.55,60.43,60.55,85400.0,60.53,60.55,60.43,60.55,85400.0
2014-07-31 13:20:00,60.56,60.59,60.5,60.56,87500.0,60.56,60.59,60.5,60.56,87500.0
2014-07-31 13:25:00,60.56,60.64,60.55,60.64,43400.0,60.56,60.64,60.55,60.64,43400.0
2014-07-31 13:30:00,60.67,60.72,60.63,60.72,64400.0,60.67,60.72,60.63,60.72,64400.0
2014-07-31 13:35:00,60.72,60.81,60.71,60.76,143500.0,60.72,60.81,60.71,60.76,143500.0
2014-07-31 13:40:00,60.74,60.8,60.72,60.72,58100.0,60.74,60.8,60.72,60.72,58100.0
2014-07-31 13:45:00,60.74,60.79,60.65,60.79,106400.0,60.74,60.79,60.65,60.79,106400.0
2014-07-31 13:50:00,60.77,60.82,60.61,60.71,84000.0,60.77,60.82,60.61,60.71,84000.0
2014-07-31 13:55:00,60.7,60.79,60.67,60.79,49000.0,60.7,60.79,60.67,60.79,49000.0
2014-07-31 14:00:00,60.78,60.78,60.66,60.72,39900.0,60.78,60.78,60.66,60.72,39900.0
2014-07-31 14:05:00,60.74,60.76,60.58,60.59,92400.0,60.74,60.76,60.58,60.59,92400.0
2014-07-31 14:10:00,60.59,60.63,60.55,60.56,92400.0,60.59,60.63,60.55,60.56,92400.0
2014-07-31 14:15:00,60.6,60.61,60.51,60.57,109900.0,60.6,60.61,60.51,60.57,109900.0
2014-07-31 14:20:00,60.54,60.57,60.48,60.48,138600.0,60.54,60.57,60.48,60.48,138600.0
2014-07-31 14:25:00,60.5,60.66,60.48,60.65,82600.0,60.5,60.66,60.48,60.65,82600.0
2014-07-31 14:30:00,60.67,60.67,60.61,60.65,28700.0,60.67,60.67,60.61,60.65,28700.0
2014-07-31 14:35:00,60.6,60.6,60.49,60.55,89600.0,60.6,60.6,60.49,60.55,89600.0
2014-07-31 14:40:00,60.56,60.56,60.44,60.48,106400.0,60.56,60.56,60.44,60.48,106400.0
2014-07-31 14:45:00,60.49,60.54,60.4,60.48,98700.0,60.49,60.54,60.4,60.48,98700.0
2014-07-31 14:50:00,60.47,60.52,60.4,60.42,77700.0,60.47,60.52,60.4,60.42,77700.0
2014-07-31 14:55:00,60.47,60.5,60.37,60.39,84700.0,60.47,60.5,60.37,60.39,84700.0
2014-07-31 15:00:00,60.37,60.51,60.37,60.44,67200.0,60.37,60.51,60.37,60.44,67200.0
2014-07-31 15:05:00,60.46,60.56,60.36,60.38,93100.0,60.46,60.56,60.36,60.38,93100.0
2014-07-31 15:10:00,60.38,60.42,60.27,60.27,186200.0,60.38,60.42,60.27,60.27,186200.0
2014-07-31 15:15:00,60.29,60.33,60.21,60.26,189000.0,60.29,60.33,60.21,60.26,189000.0
2014-07-31 15:20:00,60.26,60.29,60.19,60.29,137900.0,60.26,60.29,60.19,60.29,137900.0
2014-07-31 15:25:00,60.3,60.35,60.19,60.24,132300.0,60.3,60.35,60.19,60.24,132300.0
2014-07-31 15:30:00,60.24,60.38,60.22,60.34,121100.0,60.24,60.38,60.22,60.34,121100.0
2014-07-31 15:35:00,60.35,60.53,60.34,60.49,207200.0,60.35,60.53,60.34,60.49,207200.0
2014-07-31 15:40:00,60.5,60.55,60.48,60.5,148400.0,60.5,60.55,60.48,60.5,148400.0
2014-07-31 15:45:00,60.48,60.53,60.44,60.5,133000.0,60.48,60.53,60.44,60.5,133000.0
2014-07-31 15:50:00,60.49,60.5,60.43,60.47,217700.0,60.49,60.5,60.43,60.47,217700.0
2014-07-31 15:55:00,60.47,60.48,60.37,60.39,382200.0,60.47,60.48,60.37,60.39,382200.0
2014-08-01 09:30:00,60.25,60.37,60.06,60.23,271600.0,60.25,60.37,60.06,60.23,271600.0
2014-08-01 09:35:00,60.29,60.64,60.21,60.4,250600.0,60.29,60.64,60.21,60.4,250600.0
2014-08-01 09:40:00,60.41,60.7,60.41,60.56,304500.0,60.41,60.7,60.41,60.56,304500.0
2014-08-01 09:45:00,60.6,60.64,60.47,60.57,175700.0,60.6,60.64,60.47,60.57,175700.0
2014-08-01 09:50:00,60.55,60.64,60.43,60.58,201600.0,60.55,60.64,60.43,60.58,201600.0
2014-08-01 09:55:00,60.57,60.68,60.44,60.51,214200.0,60.57,60.68,60.44,60.51,214200.0
2014-08-01 10:00:00,60.57,60.68,60.44,60.46,191800.0,60.57,60.68,60.44,60.46,191800.0
2014-08-01 10:05:00,60.44,60.51,60.25,60.28,249200.0,60.44,60.51,60.25,60.28,249200.0
2014-08-01 10:10:00,60.29,60.31,60.03,60.12,291200.0,60.29,60.31,60.03,60.12,291200.0
2014-08-01 10:15:00,60.1,60.1,59.87,59.87,395500.0,60.1,60.1,59.87,59.87,395500.0
2014-08-01 10:20:00,59.87,59.94,59.82,59.92,229600.0,59.87,59.94,59.82,59.92,229600.0
2014-08-01 10:25:00,59.89,60.0,59.84,59.96,127400.0,59.89,60.0,59.84,59.96,127400.0
2014-08-01 10:30:00,59.96,59.99,59.88,59.97,143500.0,59.96,59.99,59.88,59.97,143500.0
2014-08-01 10:35:00,59.95,60.06,59.89,60.01,105000.0,59.95,60.06,59.89,60.01,105000.0
2014-08-01 10:40:00,59.98,60.15,59.95,60.04,88200.0,59.98,60.15,59.95,60.04,88200.0
2014-08-01 10:45:00,60.04,60.05,59.87,59.89,171500.0,60.04,60.05,59.87,59.89,171500.0
2014-08-01 10:50:00,59.88,59.9,59.72,59.72,178500.0,59.88,59.9,59.72,59.72,178500.0
2014-08-01 10:55:00,59.72,59.73,59.64,59.7,245000.0,59.72,59.73,59.64,59.7,245000.0
2014-08-01 11:00:00,59.67,59.89,59.64,59.79,173600.0,59.67,59.89,59.64,59.79,173600.0
2014-08-01 11:05:00,59.76,59.84,59.68,59.71,154000.0,59.76,59.84,59.68,59.71,154000.0
2014-08-01 11:10:00,59.72,59.78,59.64,59.69,191100.0,59.72,59.78,59.64,59.69,191100.0
2014-08-01 11:15:00,59.66,59.66,59.42,59.44,280000.0,59.66,59.66,59.42,59.44,280000.0
2014-08-01 11:20:00,59.46,59.56,59.45,59.53,281400.0,59.46,59.56,59.45,59.53,281400.0
2014-08-01 11:25:00,59.53,59.56,59.45,59.45,173600.0,59.53,59.56,59.45,59.45,173600.0
2014-08-01 11:30:00,59.44,59.54,59.33,59.35,122500.0,59.44,59.54,59.33,59.35,122500.0
2014-08-01 11:35:00,59.36,59.43,59.22,59.23,226100.0,59.36,59.43,59.22,59.23,226100.0
2014-08-01 11:40:00,59.22,59.29,59.09,59.13,259000.0,59.22,59.29,59.09,59.13,259000.0
2014-08-01 11:45:00,59.14,59.22,59.03,59.07,218400.0,59.14,59.22,59.03,59.07,218400.0
2014-08-01 11:50:00,59.07,59.07,58.93,58.99,240100.0,59.07,59.07,58.93,58.99,240100.0
2014-08-01 11:55:00,58.96,59.09,58.96,59.04,124600.0,58.96,59.09,58.96,59.04,124600.0
2014-08-01 12:00:00,59.06,59.31,59.05,59.31,242900.0,59.06,59.31,59.05,59.31,242900.0
2014-08-01 12:05:00,59.29,59.36,59.25,59.28,137900.0,59.29,59.36,59.25,59.28,137900.0
2014-08-01 12:10:00,59.31,59.31,59.24,59.28,106400.0,59.31,59.31,59.24,59.28,106400.0
2014-08-01 12:15:00,59.25,59.46,59.25,59.44,196700.0,59.25,59.46,59.25,59.44,196700.0
2014-08-01 12:20:00,59.44,59.57,59.44,59.56,167300.0,59.44,59.57,59.44,59.56,167300.0
2014-08-01 12:25:00,59.54,59.55,59.36,59.41,142800.0,59.54,59.55,59.36,59.41,142800.0
2014-08-01 12:30:00,59.42,59.47,59.36,59.43,73500.0,59.42,59.47,59.36,59.43,73500.0
2014-08-01 12:35:00,59.4,59.43,59.29,59.31,43400.0,59.4,59.43,59.29,59.31,43400.0
2014-08-01 12:40:00,59.32,59.43,59.3,59.34,57400.0,59.32,59.43,59.3,59.34,57400.0
2014-08-01 12:45:00,59.37,59.4,59.23,59.26,109900.0,59.37,59.4,59.23,59.26,109900.0
2014-08-01 12:50:00,59.26,59.36,59.15,59.36,81200.0,59.26,59.36,59.15,59.36,81200.0
2014-08-01 12:55:00,59.32,59.46,59.32,59.37,33600.0,59.32,59.46,59.32,59.37,33600.0
2014-08-01 13:00:00,59.4,59.43,59.36,59.38,130200.0,59.4,59.43,59.36,59.38,130200.0
2014-08-01 13:05:00,59.38,59.4,59.33,59.38,65800.0,59.38,59.4,59.33,59.38,65800.0
2014-08-01 13:10:00,59.38,59.38,59.3,59.38,51100.0,59.38,59.38,59.3,59.38,51100.0
2014-08-01 13:15:00,59.34,59.42,59.27,59.4,69300.0,59.34,59.42,59.27,59.4,69300.0
2014-08-01 13:20:00,59.39,59.43,59.34,59.4,65100.0,59.39,59.43,59.34,59.4,65100.0
2014-08-01 13:25:00,59.38,59.61,59.35,59.57,128100.0,59.38,59.61,59.35,59.57,128100.0
2014-08-01 13:30:00,59.61,59.76,59.57,59.75,285600.0,59.61,59.76,59.57,59.75,285600.0
2014-08-01 13:35:00,59.76,60.0,59.73,59.96,487900.0,59.76,60.0,59.73,59.96,487900.0
2014-08-01 13:40:00,60.0,60.15,59.96,60.15,235200.0,60.0,60.15,59.96,60.15,235200.0
2014-08-01 13:45:00,60.12,60.43,60.11,60.41,373800.0,60.12,60.43,60.11,60.41,373800.0
2014-08-01 13:50:00,60.41,60.53,60.33,60.5,305200.0,60.41,60.53,60.33,60.5,305200.0
2014-08-01 13:55:00,60.5,60.78,60.47,60.72,403200.0,60.5,60.78,60.47,60.72,403200.0
2014-08-01 14:00:00,60.74,60.81,60.6,60.62,333900.0,60.74,60.81,60.6,60.62,333900.0
2014-08-01 14:05:00,60.64,60.74,60.59,60.64,223300.0,60.64,60.74,60.59,60.64,223300.0
2014-08-01 14:10:00,60.68,60.83,60.64,60.77,159600.0,60.68,60.83,60.64,60.77,159600.0
2014-08-01 14:15:00,60.81,61.1,60.75,60.94,452900.0,60.81,61.1,60.75,60.94,452900.0
2014-08-01 14:20:00,60.94,60.94,60.79,60.83,124600.0,60.94,60.94,60.79,60.83,124600.0
2014-08-01 14:25:00,60.8,60.84,60.73,60.75,131600.0,60.8,60.84,60.73,60.75,131600.0
2014-08-01 14:30:00,60.75,60.83,60.71,60.76,140700.0,60.75,60.83,60.71,60.76,140700.0
2014-08-01 14:35:00,60.75,60.84,60.7,60.84,116900.0,60.75,60.84,60.7,60.84,116900.0
2014-08-01 14:40:00,60.84,60.85,60.76,60.76,49700.0,60.84,60.85,60.76,60.76,49700.0
2014-08-01 14:45:00,60.76,60.76,60.52,60.53,139300.0,60.76,60.76,60.52,60.53,139300.0
2014-08-01 14:50:00,60.53,60.63,60.49,60.54,133700.0,60.53,60.63,60.49,60.54,133700.0
2014-08-01 14:55:00,60.55,60.62,60.5,60.61,65100.0,60.55,60.62,60.5,60.61,65100.0
2014-08-01 15:00:00,60.62,60.75,60.57,60.67,115500.0,60.62,60.75,60.57,60.67,115500.0
2014-08-01 15:05:00,60.71,60.83,60.69,60.76,107100.0,60.71,60.83,60.69,60.76,107100.0
2014-08-01 15:10:00,60.74,60.81,60.67,60.67,90300.0,60.74,60.81,60.67,60.67,90300.0
2014-08-01 15:15:00,60.71,60.86,60.71,60.83,69300.0,60.71,60.86,60.71,60.83,69300.0
2014-08-01 15:20:00,60.84,60.9,60.83,60.83,99400.0,60.84,60.9,60.83,60.83,99400.0
2014-08-01 15:25:00,60.84,60.84,60.76,60.76,71400.0,60.84,60.84,60.76,60.76,71400.0
2014-08-01 15:30:00,60.76,60.8,60.74,60.76,58800.0,60.76,60.8,60.74,60.76,58800.0
2014-08-01 15:35:00,60.76,60.79,60.74,60.78,100100.0,60.76,60.79,60.74,60.78,100100.0
2014-08-01 15:40:00,60.76,60.8,60.75,60.77,93800.0,60.76,60.8,60.75,60.77,93800.0
2014-08-01 15:45:00,60.78,60.86,60.76,60.83,172200.0,60.78,60.86,60.76,60.83,172200.0
2014-08-01 15:50:00,60.82,60.82,60.77,60.81,353500.0,60.82,60.82,60.77,60.81,353500.0
2014-08-01 15:55:00,60.8,60.82,60.76,60.77,515200.0,60.8,60.82,60.76,60.77,515200.0
2014-08-04 09:30:00,61.03,61.11,60.82,60.98,186200.0,61.03,61.11,60.82,60.98,186200.0
2014-08-04 09:35:00,60.93,61.38,60.82,61.19,455000.0,60.93,61.38,60.82,61.19,455000.0
2014-08-04 09:40:00,61.2,61.28,60.83,61.08,289100.0,61.2,61.28,60.83,61.08,289100.0
2014-08-04 09:45:00,61.03,61.26,61.0,61.26,222600.0,61.03,61.26,61.0,61.26,222600.0
2014-08-04 09:50:00,61.21,61.43,61.18,61.35,157500.0,61.21,61.43,61.18,61.35,157500.0
2014-08-04 09:55:00,61.3,61.36,61.07,61.25,138600.0,61.3,61.36,61.07,61.25,138600.0
2014-08-04 10:00:00,61.17,61.28,61.05,61.22,72800.0,61.17,61.28,61.05,61.22,72800.0
2014-08-04 10:05:00,61.22,61.27,61.05,61.1,80500.0,61.22,61.27,61.05,61.1,80500.0
2014-08-04 10:10:00,61.07,61.19,61.07,61.14,130200.0,61.07,61.19,61.07,61.14,130200.0
2014-08-04 10:15:00,61.11,61.15,60.92,61.02,200200.0,61.11,61.15,60.92,61.02,200200.0
2014-08-04 10:20:00,60.98,61.12,60.96,61.07,104300.0,60.98,61.12,60.96,61.07,104300.0
2014-08-04 10:25:00,61.03,61.04,60.82,60.89,177800.0,61.03,61.04,60.82,60.89,177800.0
2014-08-04 10:30:00,60.89,60.89,60.72,60.79,217700.0,60.89,60.89,60.72,60.79,217700.0
2014-08-04 10:35:00,60.75,60.75,60.58,60.64,130900.0,60.75,60.75,60.58,60.64,130900.0
2014-08-04 10:40:00,60.65,60.71,60.45,60.45,220500.0,60.65,60.71,60.45,60.45,220500.0
2014-08-04 10:45:00,60.45,60.57,60.37,60.48,164500.0,60.45,60.57,60.37,60.48,164500.0
2014-08-04 10:50:00,60.45,60.6,60.43,60.6,102200.0,60.45,60.6,60.43,60.6,102200.0
2014-08-04 10:55:00,60.57,60.57,60.34,60.38,183400.0,60.57,60.57,60.34,60.38,183400.0
2014-08-04 11:00:00,60.34,60.37,60.22,60.25,196700.0,60.34,60.37,60.22,60.25,196700.0
2014-08-04 11:05:00,60.25,60.49,60.25,60.47,103600.0,60.25,60.49,60.25,60.47,103600.0
2014-08-04 11:10:00,60.45,60.6,60.41,60.53,154000.0,60.45,60.6,60.41,60.53,154000.0
2014-08-04 11:15:00,60.53,60.66,60.47,60.58,88200.0,60.53,60.66,60.47,60.58,88200.0
2014-08-04 11:20:00,60.57,60.73,60.54,60.62,87500.0,60.57,60.73,60.54,60.62,87500.0
2014-08-04 11:25:00,60.64,60.87,60.64,60.83,186900.0,60.64,60.87,60.64,60.83,186900.0
2014-08-04 11:30:00,60.83,60.84,60.75,60.82,72800.0,60.83,60.84,60.75,60.82,72800.0
2014-08-04 11:35:00,60.82,60.91,60.78,60.87,69300.0,60.82,60.91,60.78,60.87,69300.0
2014-08-04 11:40:00,60.88,60.9,60.67,60.72,87500.0,60.88,60.9,60.67,60.72,87500.0
2014-08-04 11:45:00,60.72,60.79,60.68,60.75,49700.0,60.72,60.79,60.68,60.75,49700.0
2014-08-04 11:50:00,60.75,60.79,60.69,60.79,44100.0,60.75,60.79,60.69,60.79,44100.0
2014-08-04 11:55:00,60.82,60.91,60.8,60.86,47600.0,60.82,60.91,60.8,60.86,47600.0
2014-08-04 12:00:00,60.86,60.86,60.7,60.74,32900.0,60.86,60.86,60.7,60.74,32900.0
2014-08-04 12:05:00,60.75,60.78,60.7,60.75,16800.0,60.75,60.78,60.7,60.75,16800.0
2014-08-04 12:10:00,60.75,60.77,60.7,60.71,23800.0,60.75,60.77,60.7,60.71,23800.0
2014-08-04 12:15:00,60.71,60.72,60.66,60.7,39900.0,60.71,60.72,60.66,60.7,39900.0
2014-08-04 12:20:00,60.69,60.72,60.61,60.72,60200.0,60.69,60.72,60.61,60.72,60200.0
2014-08-04 12:25:00,60.73,60.84,60.71,60.79,51800.0,60.73,60.84,60.71,60.79,51800.0
2014-08-04 12:30:00,60.85,60.9,60.79,60.84,75600.0,60.85,60.9,60.79,60.84,75600.0
2014-08-04 12:35:00,60.83,60.84,60.77,60.79,26600.0,60.83,60.84,60.77,60.79,26600.0
2014-08-04 12:40:00,60.79,60.88,60.79,60.82,32200.0,60.79,60.88,60.79,60.82,32200.0
2014-08-04 12:45:00,60.81,60.84,60.77,60.78,24500.0,60.81,60.84,60.77,60.78,24500.0
2014-08-04 12:50:00,60.79,60.89,60.79,60.87,56700.0,60.79,60.89,60.79,60.87,56700.0
2014-08-04 12:55:00,60.85,60.85,60.73,60.74,42000.0,60.85,60.85,60.73,60.74,42000.0
2014-08-04 13:00:00,60.75,60.77,60.59,60.59,177800.0,60.75,60.77,60.59,60.59,177800.0
2014-08-04 13:05:00,60.59,60.62,60.36,60.39,263200.0,60.59,60.62,60.36,60.39,263200.0
2014-08-04 13:10:00,60.4,60.43,60.33,60.38,63000.0,60.4,60.43,60.33,60.38,63000.0
2014-08-04 13:15:00,60.38,60.44,60.32,60.36,67900.0,60.38,60.44,60.32,60.36,67900.0
2014-08-04 13:20:00,60.36,60.36,60.29,60.3,76300.0,60.36,60.36,60.29,60.3,76300.0
2014-08-04 13:25:00,60.3,60.38,60.11,60.15,223300.0,60.3,60.38,60.11,60.15,223300.0
2014-08-04 13:30:00,60.15,60.28,60.13,60.25,73500.0,60.15,60.28,60.13,60.25,73500.0
2014-08-04 13:35:00,60.19,60.31,60.17,60.29,126000.0,60.19,60.31,60.17,60.29,126000.0
2014-08-04 13:40:00,60.29,60.5,60.28,60.48,170100.0,60.29,60.5,60.28,60.48,170100.0
2014-08-04 13:45:00,60.48,60.53,60.44,60.48,49000.0,60.48,60.53,60.44,60.48,49000.0
2014-08-04 13:50:00,60.5,60.52,60.46,60.46,44800.0,60.5,60.52,60.46,60.46,44800.0
2014-08-04 13:55:00,60.51,60.54,60.47,60.54,32200.0,60.51,60.54,60.47,60.54,32200.0
2014-08-04 14:00:00,60.54,60.55,60.51,60.53,10500.0,60.54,60.55,60.51,60.53,10500.0
2014-08-04 14:05:00,60.53,60.58,60.49,60.52,35000.0,60.53,60.58,60.49,60.52,35000.0
2014-08-04 14:10:00,60.52,60.56,60.48,60.5,25900.0,60.52,60.56,60.48,60.5,25900.0
2014-08-04 14:15:00,60.5,60.56,60.44,60.47,53900.0,60.5,60.56,60.44,60.47,53900.0
2014-08-04 14:20:00,60.47,60.53,60.43,60.49,46200.0,60.47,60.53,60.43,60.49,46200.0
2014-08-04 14:25:00,60.47,60.48,60.41,60.41,42000.0,60.47,60.48,60.41,60.41,42000.0
2014-08-04 14:30:00,60.46,60.48,60.41,60.46,63000.0,60.46,60.48,60.41,60.46,63000.0
2014-08-04 14:35:00,60.47,60.54,60.47,60.52,44100.0,60.47,60.54,60.47,60.52,44100.0
2014-08-04 14:40:00,60.54,60.55,60.45,60.51,70700.0,60.54,60.55,60.45,60.51,70700.0
2014-08-04 14:45:00,60.49,60.56,60.49,60.55,65800.0,60.49,60.56,60.49,60.55,65800.0
2014-08-04 14:50:00,60.59,60.67,60.57,60.66,98000.0,60.59,60.67,60.57,60.66,98000.0
2014-08-04 14:55:00,60.67,60.67,60.57,60.57,51800.0,60.67,60.67,60.57,60.57,51800.0
2014-08-04 15:00:00,60.57,60.65,60.57,60.61,65100.0,60.57,60.65,60.57,60.61,65100.0
2014-08-04 15:05:00,60.61,60.61,60.48,60.51,67200.0,60.61,60.61,60.48,60.51,67200.0
2014-08-04 15:10:00,60.51,60.65,60.51,60.64,102900.0,60.51,60.65,60.51,60.64,102900.0
2014-08-04 15:15:00,60.64,60.65,60.56,60.64,52500.0,60.64,60.65,60.56,60.64,52500.0
2014-08-04 15:20:00,60.64,60.66,60.56,60.56,61600.0,60.64,60.66,60.56,60.56,61600.0
2014-08-04 15:25:00,60.57,60.61,60.55,60.6,61600.0,60.57,60.61,60.55,60.6,61600.0
2014-08-04 15:30:00,60.59,60.62,60.49,60.54,63700.0,60.59,60.62,60.49,60.54,63700.0
2014-08-04 15:35:00,60.54,60.61,60.53,60.6,49000.0,60.54,60.61,60.53,60.6,49000.0
2014-08-04 15:40:00,60.59,60.67,60.58,60.59,66500.0,60.59,60.67,60.58,60.59,66500.0
2014-08-04 15:45:00,60.58,60.62,60.51,60.52,112700.0,60.58,60.62,60.51,60.52,112700.0
2014-08-04 15:50:00,60.54,60.61,60.5,60.51,175700.0,60.54,60.61,60.5,60.51,175700.0
2014-08-04 15:55:00,60.52,60.52,60.37,60.37,307300.0,60.52,60.52,60.37,60.37,307300.0
2014-08-05 09:30:00,60.19,60.32,60.04,60.21,265300.0,60.19,60.32,60.04,60.21,265300.0
2014-08-05 09:35:00,60.16,60.61,60.16,60.61,238000.0,60.16,60.61,60.16,60.61,238000.0
2014-08-05 09:40:00,60.6,60.61,60.36,60.4,160300.0,60.6,60.61,60.36,60.4,160300.0
2014-08-05 09:45:00,60.4,60.4,60.08,60.11,204400.0,60.4,60.4,60.08,60.11,204400.0
2014-08-05 09:50:00,60.09,60.3,60.07,60.25,179200.0,60.09,60.3,60.07,60.25,179200.0
2014-08-05 09:55:00,60.19,60.29,60.15,60.27,93800.0,60.19,60.29,60.15,60.27,93800.0
2014-08-05 10:00:00,60.27,60.69,60.22,60.55,284900.0,60.27,60.69,60.22,60.55,284900.0
2014-08-05 10:05:00,60.54,60.85,60.43,60.82,334600.0,60.54,60.85,60.43,60.82,334600.0
2014-08-05 10:10:00,60.79,60.91,60.77,60.83,214200.0,60.79,60.91,60.77,60.83,214200.0
2014-08-05 10:15:00,60.82,61.14,60.82,60.94,363300.0,60.82,61.14,60.82,60.94,363300.0
2014-08-05 10:20:00,60.95,61.05,60.92,60.99,153300.0,60.95,61.05,60.92,60.99,153300.0
2014-08-05 10:25:00,60.96,61.0,60.8,60.96,81900.0,60.96,61.0,60.8,60.96,81900.0
2014-08-05 10:30:00,60.96,61.04,60.86,61.0,156800.0,60.96,61.04,60.86,61.0,156800.0
2014-08-05 10:35:00,60.97,61.01,60.83,60.91,94500.0,60.97,61.01,60.83,60.91,94500.0
2014-08-05 10:40:00,60.96,60.98,60.84,60.84,25200.0,60.96,60.98,60.84,60.84,25200.0
2014-08-05 10:45:00,60.83,61.07,60.83,61.07,98700.0,60.83,61.07,60.83,61.07,98700.0
2014-08-05 10:50:00,61.05,61.05,60.91,61.02,39900.0,61.05,61.05,60.91,61.02,39900.0
2014-08-05 10:55:00,60.96,61.0,60.81,60.89,86800.0,60.96,61.0,60.81,60.89,86800.0
2014-08-05 11:00:00,60.93,60.93,60.72,60.77,107800.0,60.93,60.93,60.72,60.77,107800.0
2014-08-05 11:05:00,60.79,60.91,60.79,60.85,30800.0,60.79,60.91,60.79,60.85,30800.0
2014-08-05 11:10:00,60.79,60.95,60.79,60.89,55300.0,60.79,60.95,60.79,60.89,55300.0
2014-08-05 11:15:00,60.96,61.02,60.92,61.0,112700.0,60.96,61.02,60.92,61.0,112700.0
2014-08-05 11:20:00,61.01,61.07,60.98,60.98,43400.0,61.01,61.07,60.98,60.98,43400.0
2014-08-05 11:25:00,61.02,61.04,60.91,60.94,65800.0,61.02,61.04,60.91,60.94,65800.0
2014-08-05 11:30:00,60.93,60.95,60.85,60.85,52500.0,60.93,60.95,60.85,60.85,52500.0
2014-08-05 11:35:00,60.85,60.89,60.83,60.83,9100.0,60.85,60.89,60.83,60.83,9100.0
2014-08-05 11:40:00,60.9,60.91,60.86,60.86,11200.0,60.9,60.91,60.86,60.86,11200.0
2014-08-05 11:45:00,60.85,60.85,60.65,60.71,125300.0,60.85,60.85,60.65,60.71,125300.0
2014-08-05 11:50:00,60.67,60.75,60.67,60.7,39900.0,60.67,60.75,60.67,60.7,39900.0
2014-08-05 11:55:00,60.68,60.81,60.65,60.72,64400.0,60.68,60.81,60.65,60.72,64400.0
2014-08-05 12:00:00,60.69,60.77,60.64,60.64,32200.0,60.69,60.77,60.64,60.64,32200.0
2014-08-05 12:05:00,60.66,60.68,60.58,60.66,47600.0,60.66,60.68,60.58,60.66,47600.0
2014-08-05 12:10:00,60.68,60.72,60.63,60.65,29400.0,60.68,60.72,60.63,60.65,29400.0
2014-08-05 12:15:00,60.7,60.7,60.61,60.66,15400.0,60.7,60.7,60.61,60.66,15400.0
2014-08-05 12:20:00,60.66,60.68,60.5,60.5,35000.0,60.66,60.68,60.5,60.5,35000.0
2014-08-05 12:25:00,60.51,60.62,60.5,60.62,74900.0,60.51,60.62,60.5,60.62,74900.0
2014-08-05 12:30:00,60.58,60.66,60.57,60.64,44100.0,60.58,60.66,60.57,60.64,44100.0
2014-08-05 12:35:00,60.55,60.55,60.48,60.5,21700.0,60.55,60.55,60.48,60.5,21700.0
2014-08-05 12:40:00,60.5,60.54,60.44,60.47,15400.0,60.5,60.54,60.44,60.47,15400.0
2014-08-05 12:45:00,60.48,60.6,60.48,60.53,40600.0,60.48,60.6,60.48,60.53,40600.0
2014-08-05 12:50:00,60.55,60.62,60.55,60.59,21000.0,60.55,60.62,60.55,60.59,21000.0
2014-08-05 12:55:00,60.6,60.67,60.56,60.62,49000.0,60.6,60.67,60.56,60.62,49000.0
2014-08-05 13:00:00,60.62,60.64,60.5,60.53,34300.0,60.62,60.64,60.5,60.53,34300.0
2014-08-05 13:05:00,60.51,60.57,60.5,60.52,17500.0,60.51,60.57,60.5,60.52,17500.0
2014-08-05 13:10:00,60.51,60.56,60.47,60.51,49000.0,60.51,60.56,60.47,60.51,49000.0
2014-08-05 13:15:00,60.56,60.65,60.54,60.57,29400.0,60.56,60.65,60.54,60.57,29400.0
2014-08-05 13:20:00,60.57,60.61,60.55,60.59,35000.0,60.57,60.61,60.55,60.59,35000.0
2014-08-05 13:25:00,60.61,60.66,60.59,60.63,44100.0,60.61,60.66,60.59,60.63,44100.0
2014-08-05 13:30:00,60.67,60.71,60.61,60.71,74200.0,60.67,60.71,60.61,60.71,74200.0
2014-08-05 13:35:00,60.7,60.7,60.36,60.41,177100.0,60.7,60.7,60.36,60.41,177100.0
2014-08-05 13:40:00,60.38,60.48,60.12,60.22,327600.0,60.38,60.48,60.12,60.22,327600.0
2014-08-05 13:45:00,60.2,60.41,60.2,60.33,115500.0,60.2,60.41,60.2,60.33,115500.0
2014-08-05 13:50:00,60.33,60.37,60.22,60.31,102900.0,60.33,60.37,60.22,60.31,102900.0
2014-08-05 13:55:00,60.3,60.38,60.27,60.28,96600.0,60.3,60.38,60.27,60.28,96600.0
2014-08-05 14:00:00,60.24,60.36,60.16,60.3,91700.0,60.24,60.36,60.16,60.3,91700.0
2014-08-05 14:05:00,60.32,60.32,60.16,60.16,139300.0,60.32,60.32,60.16,60.16,139300.0
2014-08-05 14:10:00,60.17,60.34,60.16,60.34,66500.0,60.17,60.34,60.16,60.34,66500.0
2014-08-05 14:15:00,60.31,60.35,60.24,60.29,73500.0,60.31,60.35,60.24,60.29,73500.0
2014-08-05 14:20:00,60.27,60.42,60.24,60.24,70000.0,60.27,60.42,60.24,60.24,70000.0
2014-08-05 14:25:00,60.24,60.37,60.22,60.35,45500.0,60.24,60.37,60.22,60.35,45500.0
2014-08-05 14:30:00,60.35,60.49,60.34,60.38,83300.0,60.35,60.49,60.34,60.38,83300.0
2014-08-05 14:35:00,60.4,60.53,60.37,60.4,56700.0,60.4,60.53,60.37,60.4,56700.0
2014-08-05 14:40:00,60.44,60.45,60.37,60.43,51800.0,60.44,60.45,60.37,60.43,51800.0
2014-08-05 14:45:00,60.45,60.53,60.4,60.41,128800.0,60.45,60.53,60.4,60.41,128800.0
2014-08-05 14:50:00,60.42,60.42,60.29,60.29,124600.0,60.42,60.42,60.29,60.29,124600.0
2014-08-05 14:55:00,60.35,60.38,60.22,60.24,196700.0,60.35,60.38,60.22,60.24,196700.0
2014-08-05 15:00:00,60.24,60.34,60.2,60.24,142800.0,60.24,60.34,60.2,60.24,142800.0
2014-08-05 15:05:00,60.24,60.29,60.15,60.24,140000.0,60.24,60.29,60.15,60.24,140000.0
2014-08-05 15:10:00,60.18,60.26,60.1,60.18,152600.0,60.18,60.26,60.1,60.18,152600.0
2014-08-05 15:15:00,60.2,60.24,60.15,60.2,58800.0,60.2,60.24,60.15,60.2,58800.0
2014-08-05 15:20:00,60.18,60.25,60.13,60.2,91700.0,60.18,60.25,60.13,60.2,91700.0
2014-08-05 15:25:00,60.21,60.24,60.12,60.12,64400.0,60.21,60.24,60.12,60.12,64400.0
2014-08-05 15:30:00,60.15,60.36,60.15,60.31,125300.0,60.15,60.36,60.15,60.31,125300.0
2014-08-05 15:35:00,60.32,60.41,60.32,60.34,160300.0,60.32,60.41,60.32,60.34,160300.0
2014-08-05 15:40:00,60.35,60.43,60.31,60.41,37100.0,60.35,60.43,60.31,60.41,37100.0
2014-08-05 15:45:00,60.41,60.44,60.34,60.41,109900.0,60.41,60.44,60.34,60.41,109900.0
2014-08-05 15:50:00,60.42,60.46,60.36,60.41,150500.0,60.42,60.46,60.36,60.41,150500.0
2014-08-05 15:55:00,60.38,60.46,60.37,60.4,352100.0,60.38,60.46,60.37,60.4,352100.0
2014-08-06 09:30:00,60.14,60.3,60.08,60.3,261100.0,60.14,60.3,60.08,60.3,261100.0
2014-08-06 09:35:00,60.32,60.63,60.29,60.57,387100.0,60.32,60.63,60.29,60.57,387100.0
2014-08-06 09:40:00,60.59,60.88,60.58,60.82,317100.0,60.59,60.88,60.58,60.82,317100.0
2014-08-06 09:45:00,60.83,60.91,60.72,60.81,205800.0,60.83,60.91,60.72,60.81,205800.0
2014-08-06 09:50:00,60.8,60.93,60.8,60.87,276500.0,60.8,60.93,60.8,60.87,276500.0
2014-08-06 09:55:00,60.91,60.96,60.81,60.89,368200.0,60.91,60.96,60.81,60.89,368200.0
2014-08-06 10:00:00,60.94,61.28,60.89,61.26,483700.0,60.94,61.28,60.89,61.26,483700.0
2014-08-06 10:05:00,61.27,61.33,61.16,61.29,446600.0,61.27,61.33,61.16,61.29,446600.0
2014-08-06 10:10:00,61.29,61.36,61.11,61.12,232400.0,61.29,61.36,61.11,61.12,232400.0
2014-08-06 10:15:00,61.14,61.25,61.1,61.17,303800.0,61.14,61.25,61.1,61.17,303800.0
2014-08-06 10:20:00,61.18,61.43,61.13,61.42,253400.0,61.18,61.43,61.13,61.42,253400.0
2014-08-06 10:25:00,61.42,61.47,61.32,61.47,287700.0,61.42,61.47,61.32,61.47,287700.0
2014-08-06 10:30:00,61.47,61.55,61.34,61.4,231000.0,61.47,61.55,61.34,61.4,231000.0
2014-08-06 10:35:00,61.4,61.45,61.34,61.41,137200.0,61.4,61.45,61.34,61.41,137200.0
2014-08-06 10:40:00,61.41,61.48,61.31,61.36,124600.0,61.41,61.48,61.31,61.36,124600.0
2014-08-06 10:45:00,61.41,61.41,61.26,61.31,153300.0,61.41,61.41,61.26,61.31,153300.0
2014-08-06 10:50:00,61.31,61.39,61.28,61.32,63000.0,61.31,61.39,61.28,61.32,63000.0
2014-08-06 10:55:00,61.36,61.56,61.36,61.52,198100.0,61.36,61.56,61.36,61.52,198100.0
2014-08-06 11:00:00,61.52,61.53,61.42,61.43,167300.0,61.52,61.53,61.42,61.43,167300.0
2014-08-06 11:05:00,61.46,61.49,61.32,61.32,81200.0,61.46,61.49,61.32,61.32,81200.0
2014-08-06 11:10:00,61.38,61.43,61.22,61.22,95900.0,61.38,61.43,61.22,61.22,95900.0
2014-08-06 11:15:00,61.24,61.31,61.22,61.31,114100.0,61.24,61.31,61.22,61.31,114100.0
2014-08-06 11:20:00,61.3,61.36,61.29,61.34,70000.0,61.3,61.36,61.29,61.34,70000.0
2014-08-06 11:25:00,61.31,61.36,61.28,61.33,58100.0,61.31,61.36,61.28,61.33,58100.0
2014-08-06 11:30:00,61.32,61.35,61.27,61.32,71400.0,61.32,61.35,61.27,61.32,71400.0
2014-08-06 11:35:00,61.32,61.42,61.3,61.39,45500.0,61.32,61.42,61.3,61.39,45500.0
2014-08-06 11:40:00,61.42,61.56,61.42,61.56,113400.0,61.42,61.56,61.42,61.56,113400.0
2014-08-06 11:45:00,61.56,61.69,61.53,61.6,272300.0,61.56,61.69,61.53,61.6,272300.0
2014-08-06 11:50:00,61.55,61.65,61.54,61.55,79100.0,61.55,61.65,61.54,61.55,79100.0
2014-08-06 11:55:00,61.55,61.63,61.55,61.61,39200.0,61.55,61.63,61.55,61.61,39200.0
2014-08-06 12:00:00,61.6,61.71,61.55,61.7,91700.0,61.6,61.71,61.55,61.7,91700.0
2014-08-06 12:05:00,61.71,61.74,61.69,61.72,158900.0,61.71,61.74,61.69,61.72,158900.0
2014-08-06 12:10:00,61.72,61.77,61.68,61.75,119000.0,61.72,61.77,61.68,61.75,119000.0
2014-08-06 12:15:00,61.73,61.77,61.64,61.67,228200.0,61.73,61.77,61.64,61.67,228200.0
2014-08-06 12:20:00,61.68,61.74,61.61,61.67,111300.0,61.68,61.74,61.61,61.67,111300.0
2014-08-06 12:25:00,61.7,61.7,61.53,61.53,103600.0,61.7,61.7,61.53,61.53,103600.0
2014-08-06 12:30:00,61.57,61.69,61.56,61.69,69300.0,61.57,61.69,61.56,61.69,69300.0
2014-08-06 12:35:00,61.69,61.69,61.56,61.59,67900.0,61.69,61.69,61.56,61.59,67900.0
2014-08-06 12:40:00,61.6,61.64,61.54,61.59,49700.0,61.6,61.64,61.54,61.59,49700.0
2014-08-06 12:45:00,61.59,61.7,61.56,61.66,102900.0,61.59,61.7,61.56,61.66,102900.0
2014-08-06 12:50:00,61.66,61.78,61.66,61.76,107800.0,61.66,61.78,61.66,61.76,107800.0
2014-08-06 12:55:00,61.77,61.83,61.75,61.78,187600.0,61.77,61.83,61.75,61.78,187600.0
2014-08-06 13:00:00,61.78,61.85,61.76,61.79,168700.0,61.78,61.85,61.76,61.79,168700.0
2014-08-06 13:05:00,61.76,61.86,61.76,61.81,140000.0,61.76,61.86,61.76,61.81,140000.0
2014-08-06 13:10:00,61.85,61.94,61.8,61.89,396200.0,61.85,61.94,61.8,61.89,396200.0
2014-08-06 13:15:00,61.9,62.0,61.88,61.99,119000.0,61.9,62.0,61.88,61.99,119000.0
2014-08-06 13:20:00,61.99,62.06,61.95,62.02,115500.0,61.99,62.06,61.95,62.02,115500.0
2014-08-06 13:25:00,62.03,62.06,61.93,61.96,160300.0,62.03,62.06,61.93,61.96,160300.0
2014-08-06 13:30:00,61.94,62.02,61.93,61.93,65100.0,61.94,62.02,61.93,61.93,65100.0
2014-08-06 13:35:00,61.95,62.07,61.93,62.07,53900.0,61.95,62.07,61.93,62.07,53900.0
2014-08-06 13:40:00,62.07,62.13,62.01,62.04,167300.0,62.07,62.13,62.01,62.04,167300.0
2014-08-06 13:45:00,62.03,62.06,61.83,61.84,159600.0,62.03,62.06,61.83,61.84,159600.0
2014-08-06 13:50:00,61.84,61.88,61.76,61.76,101500.0,61.84,61.88,61.76,61.76,101500.0
2014-08-06 13:55:00,61.75,61.89,61.74,61.78,143500.0,61.75,61.89,61.74,61.78,143500.0
2014-08-06 14:00:00,61.77,61.8,61.68,61.74,144200.0,61.77,61.8,61.68,61.74,144200.0
2014-08-06 14:05:00,61.77,61.85,61.74,61.79,38500.0,61.77,61.85,61.74,61.79,38500.0
2014-08-06 14:10:00,61.81,61.83,61.69,61.71,134400.0,61.81,61.83,61.69,61.71,134400.0
2014-08-06 14:15:00,61.73,61.75,61.63,61.65,96600.0,61.73,61.75,61.63,61.65,96600.0
2014-08-06 14:20:00,61.66,61.75,61.64,61.7,62300.0,61.66,61.75,61.64,61.7,62300.0
2014-08-06 14:25:00,61.72,61.85,61.72,61.85,119000.0,61.72,61.85,61.72,61.85,119000.0
2014-08-06 14:30:00,61.84,61.85,61.73,61.74,78400.0,61.84,61.85,61.73,61.74,78400.0
2014-08-06 14:35:00,61.73,61.81,61.69,61.78,60900.0,61.73,61.81,61.69,61.78,60900.0
2014-08-06 14:40:00,61.82,61.97,61.79,61.96,146300.0,61.82,61.97,61.79,61.96,146300.0
2014-08-06 14:45:00,61.93,61.97,61.86,61.89,69300.0,61.93,61.97,61.86,61.89,69300.0
2014-08-06 14:50:00,61.9,61.94,61.86,61.9,42000.0,61.9,61.94,61.86,61.9,42000.0
2014-08-06 14:55:00,61.87,61.93,61.84,61.85,85400.0,61.87,61.93,61.84,61.85,85400.0
2014-08-06 15:00:00,61.85,61.91,61.8,61.86,104300.0,61.85,61.91,61.8,61.86,104300.0
2014-08-06 15:05:00,61.89,61.92,61.81,61.81,91000.0,61.89,61.92,61.81,61.81,91000.0
2014-08-06 15:10:00,61.83,61.83,61.62,61.63,240800.0,61.83,61.83,61.62,61.63,240800.0
2014-08-06 15:15:00,61.64,61.68,61.58,61.65,71400.0,61.64,61.68,61.58,61.65,71400.0
2014-08-06 15:20:00,61.63,61.64,61.56,61.61,103600.0,61.63,61.64,61.56,61.61,103600.0
2014-08-06 15:25:00,61.61,61.73,61.59,61.64,161700.0,61.61,61.73,61.59,61.64,161700.0
2014-08-06 15:30:00,61.61,61.61,61.48,61.49,154700.0,61.61,61.61,61.48,61.49,154700.0
2014-08-06 15:35:00,61.49,61.56,61.45,61.46,127400.0,61.49,61.56,61.45,61.46,127400.0
2014-08-06 15:40:00,61.46,61.53,61.45,61.47,94500.0,61.46,61.53,61.45,61.47,94500.0
2014-08-06 15:45:00,61.48,61.56,61.44,61.5,124600.0,61.48,61.56,61.44,61.5,124600.0
2014-08-06 15:50:00,61.51,61.59,61.49,61.51,195300.0,61.51,61.59,61.49,61.51,195300.0
2014-08-06 15:55:00,61.51,61.55,61.45,61.47,377300.0,61.51,61.55,61.45,61.47,377300.0
2014-08-07 09:30:00,62.15,62.43,62.08,62.42,981400.0,62.15,62.43,62.08,62.42,981400.0
2014-08-07 09:35:00,62.41,62.62,62.14,62.56,628600.0,62.41,62.62,62.14,62.56,628600.0
2014-08-07 09:40:00,62.57,62.62,62.42,62.62,460600.0,62.57,62.62,62.42,62.62,460600.0
2014-08-07 09:45:00,62.62,62.94,62.54,62.82,617400.0,62.62,62.94,62.54,62.82,617400.0
2014-08-07 09:50:00,62.85,63.0,62.8,62.93,506800.0,62.85,63.0,62.8,62.93,506800.0
2014-08-07 09:55:00,62.95,63.06,62.89,63.01,528500.0,62.95,63.06,62.89,63.01,528500.0
2014-08-07 10:00:00,63.01,63.07,62.93,62.93,567000.0,63.01,63.07,62.93,62.93,567000.0
2014-08-07 10:05:00,62.93,63.01,62.8,62.82,499100.0,62.93,63.01,62.8,62.82,499100.0
2014-08-07 10:10:00,62.81,62.89,62.68,62.8,415800.0,62.81,62.89,62.68,62.8,415800.0
2014-08-07 10:15:00,62.81,62.81,62.7,62.73,213500.0,62.81,62.81,62.7,62.73,213500.0
2014-08-07 10:20:00,62.75,62.91,62.73,62.88,154000.0,62.75,62.91,62.73,62.88,154000.0
2014-08-07 10:25:00,62.9,63.01,62.86,62.9,163100.0,62.9,63.01,62.86,62.9,163100.0
2014-08-07 10:30:00,62.93,62.98,62.86,62.95,106400.0,62.93,62.98,62.86,62.95,106400.0
2014-08-07 10:35:00,62.98,63.24,62.96,63.18,336700.0,62.98,63.24,62.96,63.18,336700.0
2014-08-07 10:40:00,63.17,63.19,63.02,63.03,191800.0,63.17,63.19,63.02,63.03,191800.0
2014-08-07 10:45:00,63.03,63.08,62.89,62.99,216300.0,63.03,63.08,62.89,62.99,216300.0
2014-08-07 10:50:00,62.97,63.0,62.72,62.82,282100.0,62.97,63.0,62.72,62.82,282100.0
2014-08-07 10:55:00,62.81,62.89,62.77,62.86,72800.0,62.81,62.89,62.77,62.86,72800.0
2014-08-07 11:00:00,62.84,62.87,62.77,62.8,110600.0,62.84,62.87,62.77,62.8,110600.0
2014-08-07 11:05:00,62.81,62.89,62.72,62.83,202300.0,62.81,62.89,62.72,62.83,202300.0
2014-08-07 11:10:00,62.84,62.88,62.73,62.73,115500.0,62.84,62.88,62.73,62.73,115500.0
2014-08-07 11:15:00,62.73,62.99,62.72,62.99,205100.0,62.73,62.99,62.72,62.99,205100.0
2014-08-07 11:20:00,62.99,63.13,62.98,63.13,147000.0,62.99,63.13,62.98,63.13,147000.0
2014-08-07 11:25:00,63.14,63.23,63.08,63.14,231000.0,63.14,63.23,63.08,63.14,231000.0
2014-08-07 11:30:00,63.15,63.42,63.14,63.37,219800.0,63.15,63.42,63.14,63.37,219800.0
2014-08-07 11:35:00,63.35,63.45,63.32,63.38,197400.0,63.35,63.45,63.32,63.38,197400.0
2014-08-07 11:40:00,63.37,63.38,63.29,63.34,140700.0,63.37,63.38,63.29,63.34,140700.0
2014-08-07 11:45:00,63.36,63.36,63.18,63.21,222600.0,63.36,63.36,63.18,63.21,222600.0
2014-08-07 11:50:00,63.22,63.28,63.11,63.14,90300.0,63.22,63.28,63.11,63.14,90300.0
2014-08-07 11:55:00,63.14,63.25,63.07,63.25,90300.0,63.14,63.25,63.07,63.25,90300.0
2014-08-07 12:00:00,63.21,63.25,63.06,63.21,105700.0,63.21,63.25,63.06,63.21,105700.0
2014-08-07 12:05:00,63.22,63.26,63.15,63.26,85400.0,63.22,63.26,63.15,63.26,85400.0
2014-08-07 12:10:00,63.2,63.28,63.19,63.22,41300.0,63.2,63.28,63.19,63.22,41300.0
2014-08-07 12:15:00,63.25,63.28,63.16,63.27,167300.0,63.25,63.28,63.16,63.27,167300.0
2014-08-07 12:20:00,63.27,63.51,63.23,63.45,297500.0,63.27,63.51,63.23,63.45,297500.0
2014-08-07 12:25:00,63.45,63.49,63.3,63.34,216300.0,63.45,63.49,63.3,63.34,216300.0
2014-08-07 12:30:00,63.31,63.31,63.17,63.21,193200.0,63.31,63.31,63.17,63.21,193200.0
2014-08-07 12:35:00,63.19,63.2,63.07,63.17,287700.0,63.19,63.2,63.07,63.17,287700.0
2014-08-07 12:40:00,63.14,63.29,63.12,63.28,85400.0,63.14,63.29,63.12,63.28,85400.0
2014-08-07 12:45:00,63.29,63.34,63.25,63.32,79800.0,63.29,63.34,63.25,63.32,79800.0
2014-08-07 12:50:00,63.32,63.39,63.26,63.3,56000.0,63.32,63.39,63.26,63.3,56000.0
2014-08-07 12:55:00,63.3,63.34,63.27,63.34,75600.0,63.3,63.34,63.27,63.34,75600.0
2014-08-07 13:00:00,63.35,63.45,63.32,63.44,94500.0,63.35,63.45,63.32,63.44,94500.0
2014-08-07 13:05:00,63.43,63.58,63.43,63.57,297500.0,63.43,63.58,63.43,63.57,297500.0
2014-08-07 13:10:00,63.6,63.62,63.53,63.54,296100.0,63.6,63.62,63.53,63.54,296100.0
2014-08-07 13:15:00,63.57,63.57,63.47,63.5,197400.0,63.57,63.57,63.47,63.5,197400.0
2014-08-07 13:20:00,63.48,63.64,63.45,63.64,102200.0,63.48,63.64,63.45,63.64,102200.0
2014-08-07 13:25:00,63.62,63.71,63.55,63.69,186200.0,63.62,63.71,63.55,63.69,186200.0
2014-08-07 13:30:00,63.69,63.82,63.66,63.77,273700.0,63.69,63.82,63.66,63.77,273700.0
2014-08-07 13:35:00,63.77,64.0,63.72,64.0,300300.0,63.77,64.0,63.72,64.0,300300.0
2014-08-07 13:40:00,64.0,64.01,63.8,63.8,317800.0,64.0,64.01,63.8,63.8,317800.0
2014-08-07 13:45:00,63.82,63.91,63.72,63.9,305200.0,63.82,63.91,63.72,63.9,305200.0
2014-08-07 13:50:00,63.92,63.93,63.85,63.86,138600.0,63.92,63.93,63.85,63.86,138600.0
2014-08-07 13:55:00,63.85,63.94,63.85,63.85,183400.0,63.85,63.94,63.85,63.85,183400.0
2014-08-07 14:00:00,63.87,63.9,63.82,63.9,148400.0,63.87,63.9,63.82,63.9,148400.0
2014-08-07 14:05:00,63.9,64.0,63.86,63.97,385700.0,63.9,64.0,63.86,63.97,385700.0
2014-08-07 14:10:00,63.97,64.11,63.96,64.07,280700.0,63.97,64.11,63.96,64.07,280700.0
2014-08-07 14:15:00,64.07,64.11,63.96,63.96,318500.0,64.07,64.11,63.96,63.96,318500.0
2014-08-07 14:20:00,63.97,64.07,63.93,64.05,189000.0,63.97,64.07,63.93,64.05,189000.0
2014-08-07 14:25:00,64.05,64.07,63.99,63.99,158900.0,64.05,64.07,63.99,63.99,158900.0
2014-08-07 14:30:00,63.98,64.21,63.97,64.17,342300.0,63.98,64.21,63.97,64.17,342300.0
2014-08-07 14:35:00,64.18,64.25,64.16,64.24,291200.0,64.18,64.25,64.16,64.24,291200.0
2014-08-07 14:40:00,64.24,64.27,64.11,64.14,373100.0,64.24,64.27,64.11,64.14,373100.0
2014-08-07 14:45:00,64.14,64.17,64.07,64.11,244300.0,64.14,64.17,64.07,64.11,244300.0
2014-08-07 14:50:00,64.09,64.11,64.03,64.09,238700.0,64.09,64.11,64.03,64.09,238700.0
2014-08-07 14:55:00,64.07,64.08,63.97,64.02,234500.0,64.07,64.08,63.97,64.02,234500.0
2014-08-07 15:00:00,64.02,64.07,63.98,64.03,179900.0,64.02,64.07,63.98,64.03,179900.0
2014-08-07 15:05:00,64.04,64.11,64.03,64.08,452200.0,64.04,64.11,64.03,64.08,452200.0
2014-08-07 15:10:00,64.08,64.14,64.05,64.08,390600.0,64.08,64.14,64.05,64.08,390600.0
2014-08-07 15:15:00,64.06,64.08,63.89,63.93,555800.0,64.06,64.08,63.89,63.93,555800.0
2014-08-07 15:20:00,63.89,63.9,63.68,63.71,421400.0,63.89,63.9,63.68,63.71,421400.0
2014-08-07 15:25:00,63.72,63.86,63.68,63.83,319900.0,63.72,63.86,63.68,63.83,319900.0
2014-08-07 15:30:00,63.84,63.87,63.78,63.85,212800.0,63.84,63.87,63.78,63.85,212800.0
2014-08-07 15:35:00,63.86,63.91,63.74,63.88,193900.0,63.86,63.91,63.74,63.88,193900.0
2014-08-07 15:40:00,63.89,64.0,63.86,63.98,229600.0,63.89,64.0,63.86,63.98,229600.0
2014-08-07 15:45:00,63.98,64.02,63.94,64.02,324100.0,63.98,64.02,63.94,64.02,324100.0
2014-08-07 15:50:00,64.01,64.17,63.99,64.16,695100.0,64.01,64.17,63.99,64.16,695100.0
2014-08-07 15:55:00,64.16,64.28,64.15,64.24,780500.0,64.16,64.28,64.15,64.24,780500.0
2014-08-08 09:30:00,64.31,64.42,64.07,64.34,802200.0,64.31,64.42,64.07,64.34,802200.0
2014-08-08 09:35:00,64.38,64.38,63.75,63.75,712600.0,64.38,64.38,63.75,63.75,712600.0
2014-08-08 09:40:00,63.76,63.83,63.48,63.54,540400.0,63.76,63.83,63.48,63.54,540400.0
2014-08-08 09:45:00,63.55,63.63,63.32,63.43,631400.0,63.55,63.63,63.32,63.43,631400.0
2014-08-08 09:50:00,63.45,63.64,63.4,63.58,383600.0,63.45,63.64,63.4,63.58,383600.0
2014-08-08 09:55:00,63.58,63.69,63.54,63.54,237300.0,63.58,63.69,63.54,63.54,237300.0
2014-08-08 10:00:00,63.55,63.61,63.42,63.61,333200.0,63.55,63.61,63.42,63.61,333200.0
2014-08-08 10:05:00,63.64,63.79,63.51,63.58,240800.0,63.64,63.79,63.51,63.58,240800.0
2014-08-08 10:10:00,63.57,63.66,63.4,63.42,267400.0,63.57,63.66,63.4,63.42,267400.0
2014-08-08 10:15:00,63.48,63.54,63.4,63.4,154700.0,63.48,63.54,63.4,63.4,154700.0
2014-08-08 10:20:00,63.42,63.43,63.21,63.26,326900.0,63.42,63.43,63.21,63.26,326900.0
2014-08-08 10:25:00,63.25,63.29,63.15,63.18,356300.0,63.25,63.29,63.15,63.18,356300.0
2014-08-08 10:30:00,63.16,63.33,63.16,63.33,139300.0,63.16,63.33,63.16,63.33,139300.0
2014-08-08 10:35:00,63.34,63.51,63.3,63.4,223300.0,63.34,63.51,63.3,63.4,223300.0
2014-08-08 10:40:00,63.43,63.55,63.43,63.44,278600.0,63.43,63.55,63.43,63.44,278600.0
2014-08-08 10:45:00,63.46,63.74,63.46,63.65,189000.0,63.46,63.74,63.46,63.65,189000.0
2014-08-08 10:50:00,63.67,63.88,63.61,63.75,289100.0,63.67,63.88,63.61,63.75,289100.0
2014-08-08 10:55:00,63.74,63.77,63.62,63.66,220500.0,63.74,63.77,63.62,63.66,220500.0
2014-08-08 11:00:00,63.62,63.64,63.51,63.56,129500.0,63.62,63.64,63.51,63.56,129500.0
2014-08-08 11:05:00,63.56,63.72,63.51,63.51,95900.0,63.56,63.72,63.51,63.51,95900.0
2014-08-08 11:10:00,63.53,63.61,63.47,63.49,72100.0,63.53,63.61,63.47,63.49,72100.0
2014-08-08 11:15:00,63.48,63.56,63.45,63.55,81900.0,63.48,63.56,63.45,63.55,81900.0
2014-08-08 11:20:00,63.56,63.57,63.36,63.43,151200.0,63.56,63.57,63.36,63.43,151200.0
2014-08-08 11:25:00,63.46,63.54,63.42,63.52,33600.0,63.46,63.54,63.42,63.52,33600.0
2014-08-08 11:30:00,63.53,63.54,63.43,63.49,55300.0,63.53,63.54,63.43,63.49,55300.0
2014-08-08 11:35:00,63.49,63.51,63.4,63.46,81200.0,63.49,63.51,63.4,63.46,81200.0
2014-08-08 11:40:00,63.43,63.44,63.38,63.38,74200.0,63.43,63.44,63.38,63.38,74200.0
2014-08-08 11:45:00,63.38,63.43,63.36,63.37,95200.0,63.38,63.43,63.36,63.37,95200.0
2014-08-08 11:50:00,63.37,63.46,63.36,63.46,42700.0,63.37,63.46,63.36,63.46,42700.0
2014-08-08 11:55:00,63.47,63.55,63.46,63.51,70000.0,63.47,63.55,63.46,63.51,70000.0
2014-08-08 12:00:00,63.52,63.52,63.42,63.46,91000.0,63.52,63.52,63.42,63.46,91000.0
2014-08-08 12:05:00,63.48,63.56,63.47,63.5,58100.0,63.48,63.56,63.47,63.5,58100.0
2014-08-08 12:10:00,63.49,63.55,63.47,63.53,36400.0,63.49,63.55,63.47,63.53,36400.0
2014-08-08 12:15:00,63.51,63.55,63.49,63.54,37800.0,63.51,63.55,63.49,63.54,37800.0
2014-08-08 12:20:00,63.54,63.63,63.53,63.57,103600.0,63.54,63.63,63.53,63.57,103600.0
2014-08-08 12:25:00,63.59,63.6,63.53,63.56,48300.0,63.59,63.6,63.53,63.56,48300.0
2014-08-08 12:30:00,63.55,63.68,63.53,63.61,142100.0,63.55,63.68,63.53,63.61,142100.0
2014-08-08 12:35:00,63.59,63.62,63.48,63.5,90300.0,63.59,63.62,63.48,63.5,90300.0
2014-08-08 12:40:00,63.5,63.5,63.47,63.48,77000.0,63.5,63.5,63.47,63.48,77000.0
2014-08-08 12:45:00,63.46,63.55,63.45,63.55,65800.0,63.46,63.55,63.45,63.55,65800.0
2014-08-08 12:50:00,63.53,63.67,63.52,63.64,59500.0,63.53,63.67,63.52,63.64,59500.0
2014-08-08 12:55:00,63.61,63.64,63.59,63.64,27300.0,63.61,63.64,63.59,63.64,27300.0
2014-08-08 13:00:00,63.58,63.64,63.58,63.64,30100.0,63.58,63.64,63.58,63.64,30100.0
2014-08-08 13:05:00,63.64,63.67,63.61,63.67,38500.0,63.64,63.67,63.61,63.67,38500.0
2014-08-08 13:10:00,63.64,63.68,63.6,63.68,33600.0,63.64,63.68,63.6,63.68,33600.0
2014-08-08 13:15:00,63.68,63.74,63.64,63.73,86100.0,63.68,63.74,63.64,63.73,86100.0
2014-08-08 13:20:00,63.73,63.75,63.68,63.74,80500.0,63.73,63.75,63.68,63.74,80500.0
2014-08-08 13:25:00,63.75,63.77,63.72,63.77,110600.0,63.75,63.77,63.72,63.77,110600.0
2014-08-08 13:30:00,63.77,63.77,63.67,63.71,109900.0,63.77,63.77,63.67,63.71,109900.0
2014-08-08 13:35:00,63.74,63.77,63.7,63.76,51800.0,63.74,63.77,63.7,63.76,51800.0
2014-08-08 13:40:00,63.76,63.86,63.72,63.85,126700.0,63.76,63.86,63.72,63.85,126700.0
2014-08-08 13:45:00,63.85,63.98,63.85,63.91,156800.0,63.85,63.98,63.85,63.91,156800.0
2014-08-08 13:50:00,63.9,63.93,63.8,63.81,93800.0,63.9,63.93,63.8,63.81,93800.0
2014-08-08 13:55:00,63.81,63.93,63.8,63.89,56000.0,63.81,63.93,63.8,63.89,56000.0
2014-08-08 14:00:00,63.88,63.94,63.86,63.91,39200.0,63.88,63.94,63.86,63.91,39200.0
2014-08-08 14:05:00,63.91,63.98,63.9,63.93,72800.0,63.91,63.98,63.9,63.93,72800.0
2014-08-08 14:10:00,63.93,63.94,63.82,63.86,88200.0,63.93,63.94,63.82,63.86,88200.0
2014-08-08 14:15:00,63.85,63.88,63.81,63.85,130200.0,63.85,63.88,63.81,63.85,130200.0
2014-08-08 14:20:00,63.87,63.91,63.83,63.85,37800.0,63.87,63.91,63.83,63.85,37800.0
2014-08-08 14:25:00,63.89,63.97,63.89,63.95,49000.0,63.89,63.97,63.89,63.95,49000.0
2014-08-08 14:30:00,63.93,63.96,63.89,63.9,47600.0,63.93,63.96,63.89,63.9,47600.0
2014-08-08 14:35:00,63.92,63.94,63.89,63.91,21000.0,63.92,63.94,63.89,63.91,21000.0
2014-08-08 14:40:00,63.94,63.95,63.82,63.82,60200.0,63.94,63.95,63.82,63.82,60200.0
2014-08-08 14:45:00,63.82,63.87,63.8,63.82,51800.0,63.82,63.87,63.8,63.82,51800.0
2014-08-08 14:50:00,63.82,63.85,63.77,63.8,82600.0,63.82,63.85,63.77,63.8,82600.0
2014-08-08 14:55:00,63.79,63.82,63.76,63.77,51100.0,63.79,63.82,63.76,63.77,51100.0
2014-08-08 15:00:00,63.76,63.76,63.63,63.64,128800.0,63.76,63.76,63.63,63.64,128800.0
2014-08-08 15:05:00,63.66,63.66,63.58,63.58,132300.0,63.66,63.66,63.58,63.58,132300.0
2014-08-08 15:10:00,63.59,63.69,63.57,63.68,123200.0,63.59,63.69,63.57,63.68,123200.0
2014-08-08 15:15:00,63.7,63.78,63.7,63.73,72800.0,63.7,63.78,63.7,63.73,72800.0
2014-08-08 15:20:00,63.73,63.79,63.73,63.74,63000.0,63.73,63.79,63.73,63.74,63000.0
2014-08-08 15:25:00,63.75,63.8,63.75,63.8,98000.0,63.75,63.8,63.75,63.8,98000.0
2014-08-08 15:30:00,63.78,63.84,63.76,63.79,66500.0,63.78,63.84,63.76,63.79,66500.0
2014-08-08 15:35:00,63.78,63.8,63.74,63.74,87500.0,63.78,63.8,63.74,63.74,87500.0
2014-08-08 15:40:00,63.74,63.76,63.67,63.71,154000.0,63.74,63.76,63.67,63.71,154000.0
2014-08-08 15:45:00,63.69,63.72,63.67,63.69,112700.0,63.69,63.72,63.67,63.69,112700.0
2014-08-08 15:50:00,63.7,63.74,63.69,63.71,174300.0,63.7,63.74,63.69,63.71,174300.0
2014-08-08 15:55:00,63.72,63.73,63.64,63.69,499800.0,63.72,63.73,63.64,63.69,499800.0
2014-08-11 09:30:00,64.17,64.61,64.1,64.53,517300.0,64.17,64.61,64.1,64.53,517300.0
2014-08-11 09:35:00,64.48,64.86,64.48,64.74,555800.0,64.48,64.86,64.48,64.74,555800.0
2014-08-11 09:40:00,64.79,64.98,64.67,64.95,364700.0,64.79,64.98,64.67,64.95,364700.0
2014-08-11 09:45:00,64.95,64.98,64.73,64.82,310100.0,64.95,64.98,64.73,64.82,310100.0
2014-08-11 09:50:00,64.8,64.97,64.8,64.93,207200.0,64.8,64.97,64.8,64.93,207200.0
2014-08-11 09:55:00,64.98,65.06,64.86,64.9,371700.0,64.98,65.06,64.86,64.9,371700.0
2014-08-11 10:00:00,64.91,64.97,64.78,64.86,247100.0,64.91,64.97,64.78,64.86,247100.0
2014-08-11 10:05:00,64.89,65.24,64.81,65.24,322700.0,64.89,65.24,64.81,65.24,322700.0
2014-08-11 10:10:00,65.21,65.29,65.07,65.23,275800.0,65.21,65.29,65.07,65.23,275800.0
2014-08-11 10:15:00,65.24,65.27,65.14,65.21,186200.0,65.24,65.27,65.14,65.21,186200.0
2014-08-11 10:20:00,65.21,65.38,65.19,65.34,401800.0,65.21,65.38,65.19,65.34,401800.0
2014-08-11 10:25:00,65.29,65.35,65.17,65.18,189700.0,65.29,65.35,65.17,65.18,189700.0
2014-08-11 10:30:00,65.2,65.26,65.11,65.16,155400.0,65.2,65.26,65.11,65.16,155400.0
2014-08-11 10:35:00,65.16,65.27,65.12,65.18,91000.0,65.16,65.27,65.12,65.18,91000.0
2014-08-11 10:40:00,65.22,65.22,65.11,65.14,126700.0,65.22,65.22,65.11,65.14,126700.0
2014-08-11 10:45:00,65.16,65.19,65.04,65.14,85400.0,65.16,65.19,65.04,65.14,85400.0
2014-08-11 10:50:00,65.1,65.13,64.96,65.06,131600.0,65.1,65.13,64.96,65.06,131600.0
2014-08-11 10:55:00,65.01,65.09,64.98,65.06,51800.0,65.01,65.09,64.98,65.06,51800.0
2014-08-11 11:00:00,65.06,65.08,65.01,65.04,51100.0,65.06,65.08,65.01,65.04,51100.0
2014-08-11 11:05:00,65.03,65.15,65.02,65.15,120400.0,65.03,65.15,65.02,65.15,120400.0
2014-08-11 11:10:00,65.15,65.27,65.15,65.23,135100.0,65.15,65.27,65.15,65.23,135100.0
2014-08-11 11:15:00,65.23,65.27,65.19,65.19,56700.0,65.23,65.27,65.19,65.19,56700.0
2014-08-11 11:20:00,65.19,65.19,65.09,65.1,94500.0,65.19,65.19,65.09,65.1,94500.0
2014-08-11 11:25:00,65.09,65.13,65.06,65.06,79100.0,65.09,65.13,65.06,65.06,79100.0
2014-08-11 11:30:00,65.07,65.17,65.04,65.08,56000.0,65.07,65.17,65.04,65.08,56000.0
2014-08-11 11:35:00,65.1,65.13,64.97,64.97,62300.0,65.1,65.13,64.97,64.97,62300.0
2014-08-11 11:40:00,64.98,65.02,64.96,64.98,77000.0,64.98,65.02,64.96,64.98,77000.0
2014-08-11 11:45:00,64.99,65.03,64.96,64.99,60900.0,64.99,65.03,64.96,64.99,60900.0
2014-08-11 11:50:00,65.0,65.02,64.96,64.96,39200.0,65.0,65.02,64.96,64.96,39200.0
2014-08-11 11:55:00,64.97,65.08,64.97,65.04,30100.0,64.97,65.08,64.97,65.04,30100.0
2014-08-11 12:00:00,65.06,65.11,65.0,65.03,58800.0,65.06,65.11,65.0,65.03,58800.0
2014-08-11 12:05:00,65.02,65.06,64.99,65.04,31500.0,65.02,65.06,64.99,65.04,31500.0
2014-08-11 12:10:00,65.04,65.12,65.03,65.05,56000.0,65.04,65.12,65.03,65.05,56000.0
2014-08-11 12:15:00,65.04,65.14,65.04,65.14,19600.0,65.04,65.14,65.04,65.14,19600.0
2014-08-11 12:20:00,65.14,65.21,65.11,65.21,56000.0,65.14,65.21,65.11,65.21,56000.0
2014-08-11 12:25:00,65.19,65.26,65.18,65.19,140700.0,65.19,65.26,65.18,65.19,140700.0
2014-08-11 12:30:00,65.18,65.21,65.15,65.16,30100.0,65.18,65.21,65.15,65.16,30100.0
2014-08-11 12:35:00,65.16,65.2,65.1,65.1,32900.0,65.16,65.2,65.1,65.1,32900.0
2014-08-11 12:40:00,65.14,65.15,65.1,65.15,14700.0,65.14,65.15,65.1,65.15,14700.0
2014-08-11 12:45:00,65.13,65.13,65.03,65.06,46900.0,65.13,65.13,65.03,65.06,46900.0
2014-08-11 12:50:00,65.08,65.1,65.05,65.07,22400.0,65.08,65.1,65.05,65.07,22400.0
2014-08-11 12:55:00,65.11,65.11,64.92,64.95,138600.0,65.11,65.11,64.92,64.95,138600.0
2014-08-11 13:00:00,64.96,64.99,64.88,64.95,169400.0,64.96,64.99,64.88,64.95,169400.0
2014-08-11 13:05:00,64.95,64.98,64.94,64.94,53900.0,64.95,64.98,64.94,64.94,53900.0
2014-08-11 13:10:00,64.94,65.0,64.94,64.96,14000.0,64.94,65.0,64.94,64.96,14000.0
2014-08-11 13:15:00,64.94,64.98,64.91,64.95,14700.0,64.94,64.98,64.91,64.95,14700.0
2014-08-11 13:20:00,64.97,64.97,64.89,64.89,23100.0,64.97,64.97,64.89,64.89,23100.0
2014-08-11 13:25:00,64.89,64.91,64.82,64.87,123900.0,64.89,64.91,64.82,64.87,123900.0
2014-08-11 13:30:00,64.87,64.87,64.82,64.86,39200.0,64.87,64.87,64.82,64.86,39200.0
2014-08-11 13:35:00,64.88,64.93,64.87,64.9,21700.0,64.88,64.93,64.87,64.9,21700.0
2014-08-11 13:40:00,64.88,64.9,64.86,64.86,20300.0,64.88,64.9,64.86,64.86,20300.0
2014-08-11 13:45:00,64.88,64.89,64.84,64.88,26600.0,64.88,64.89,64.84,64.88,26600.0
2014-08-11 13:50:00,64.89,64.89,64.81,64.84,63700.0,64.89,64.89,64.81,64.84,63700.0
2014-08-11 13:55:00,64.81,64.83,64.79,64.81,97300.0,64.81,64.83,64.79,64.81,97300.0
2014-08-11 14:00:00,64.79,64.84,64.73,64.77,134400.0,64.79,64.84,64.73,64.77,134400.0
2014-08-11 14:05:00,64.81,64.81,64.75,64.81,63000.0,64.81,64.81,64.75,64.81,63000.0
2014-08-11 14:10:00,64.79,64.81,64.78,64.79,15400.0,64.79,64.81,64.78,64.79,15400.0
2014-08-11 14:15:00,64.78,64.92,64.77,64.85,58800.0,64.78,64.92,64.77,64.85,58800.0
2014-08-11 14:20:00,64.87,64.87,64.81,64.86,33600.0,64.87,64.87,64.81,64.86,33600.0
2014-08-11 14:25:00,64.87,64.87,64.76,64.82,44800.0,64.87,64.87,64.76,64.82,44800.0
2014-08-11 14:30:00,64.77,64.85,64.74,64.81,29400.0,64.77,64.85,64.74,64.81,29400.0
2014-08-11 14:35:00,64.85,64.86,64.81,64.84,28000.0,64.85,64.86,64.81,64.84,28000.0
2014-08-11 14:40:00,64.82,64.86,64.82,64.84,29400.0,64.82,64.86,64.82,64.84,29400.0
2014-08-11 14:45:00,64.84,64.93,64.84,64.88,53900.0,64.84,64.93,64.84,64.88,53900.0
2014-08-11 14:50:00,64.9,64.91,64.79,64.79,56000.0,64.9,64.91,64.79,64.79,56000.0
2014-08-11 14:55:00,64.79,64.79,64.72,64.73,49700.0,64.79,64.79,64.72,64.73,49700.0
2014-08-11 15:00:00,64.72,64.75,64.71,64.75,78400.0,64.72,64.75,64.71,64.75,78400.0
2014-08-11 15:05:00,64.76,64.8,64.73,64.76,40600.0,64.76,64.8,64.73,64.76,40600.0
2014-08-11 15:10:00,64.76,64.79,64.74,64.76,58100.0,64.76,64.79,64.74,64.76,58100.0
2014-08-11 15:15:00,64.77,64.78,64.74,64.75,36400.0,64.77,64.78,64.74,64.75,36400.0
2014-08-11 15:20:00,64.74,64.79,64.73,64.77,66500.0,64.74,64.79,64.73,64.77,66500.0
2014-08-11 15:25:00,64.76,64.81,64.75,64.75,43400.0,64.76,64.81,64.75,64.75,43400.0
2014-08-11 15:30:00,64.75,64.79,64.72,64.78,93800.0,64.75,64.79,64.72,64.78,93800.0
2014-08-11 15:35:00,64.76,64.78,64.72,64.74,70700.0,64.76,64.78,64.72,64.74,70700.0
2014-08-11 15:40:00,64.72,64.73,64.64,64.64,216300.0,64.72,64.73,64.64,64.64,216300.0
2014-08-11 15:45:00,64.64,64.66,64.58,64.6,145600.0,64.64,64.66,64.58,64.6,145600.0
2014-08-11 15:50:00,64.6,64.64,64.57,64.57,242200.0,64.6,64.64,64.57,64.57,242200.0
2014-08-11 15:55:00,64.57,64.57,64.48,64.51,665000.0,64.57,64.57,64.48,64.51,665000.0
2014-08-12 09:30:00,64.48,64.5,64.29,64.45,212100.0,64.48,64.5,64.29,64.45,212100.0
2014-08-12 09:35:00,64.5,64.52,64.19,64.23,282800.0,64.5,64.52,64.19,64.23,282800.0
2014-08-12 09:40:00,64.27,64.33,64.15,64.2,203000.0,64.27,64.33,64.15,64.2,203000.0
2014-08-12 09:45:00,64.2,64.27,64.07,64.24,202300.0,64.2,64.27,64.07,64.24,202300.0
2014-08-12 09:50:00,64.24,64.41,64.21,64.21,107800.0,64.24,64.41,64.21,64.21,107800.0
2014-08-12 09:55:00,64.23,64.41,64.17,64.4,91000.0,64.23,64.41,64.17,64.4,91000.0
2014-08-12 10:00:00,64.38,64.5,64.3,64.49,128100.0,64.38,64.5,64.3,64.49,128100.0
2014-08-12 10:05:00,64.5,64.71,64.49,64.52,283500.0,64.5,64.71,64.49,64.52,283500.0
2014-08-12 10:10:00,64.5,64.52,64.36,64.48,119000.0,64.5,64.52,64.36,64.48,119000.0
2014-08-12 10:15:00,64.46,64.5,64.34,64.35,93800.0,64.46,64.5,64.34,64.35,93800.0
2014-08-12 10:20:00,64.36,64.46,64.32,64.43,92400.0,64.36,64.46,64.32,64.43,92400.0
2014-08-12 10:25:00,64.37,64.37,64.18,64.19,106400.0,64.37,64.37,64.18,64.19,106400.0
2014-08-12 10:30:00,64.18,64.19,64.0,64.07,263200.0,64.18,64.19,64.0,64.07,263200.0
2014-08-12 10:35:00,64.04,64.07,63.92,63.98,129500.0,64.04,64.07,63.92,63.98,129500.0
2014-08-12 10:40:00,63.97,64.01,63.91,63.95,126700.0,63.97,64.01,63.91,63.95,126700.0
2014-08-12 10:45:00,63.98,64.04,63.91,63.91,156100.0,63.98,64.04,63.91,63.91,156100.0
2014-08-12 10:50:00,63.91,63.97,63.86,63.89,146300.0,63.91,63.97,63.86,63.89,146300.0
2014-08-12 10:55:00,63.89,63.93,63.79,63.8,169400.0,63.89,63.93,63.79,63.8,169400.0
2014-08-12 11:00:00,63.79,63.79,63.64,63.66,266700.0,63.79,63.79,63.64,63.66,266700.0
2014-08-12 11:05:00,63.67,63.69,63.54,63.67,311500.0,63.67,63.69,63.54,63.67,311500.0
2014-08-12 11:10:00,63.68,63.84,63.67,63.8,193900.0,63.68,63.84,63.67,63.8,193900.0
2014-08-12 11:15:00,63.8,63.88,63.76,63.88,90300.0,63.8,63.88,63.76,63.88,90300.0
2014-08-12 11:20:00,63.87,63.94,63.84,63.86,107800.0,63.87,63.94,63.84,63.86,107800.0
2014-08-12 11:25:00,63.82,63.85,63.77,63.85,89600.0,63.82,63.85,63.77,63.85,89600.0
2014-08-12 11:30:00,63.86,63.91,63.79,63.84,65100.0,63.86,63.91,63.79,63.84,65100.0
2014-08-12 11:35:00,63.87,63.91,63.84,63.85,31500.0,63.87,63.91,63.84,63.85,31500.0
2014-08-12 11:40:00,63.84,63.85,63.76,63.8,54600.0,63.84,63.85,63.76,63.8,54600.0
2014-08-12 11:45:00,63.77,63.89,63.77,63.79,35700.0,63.77,63.89,63.77,63.79,35700.0
2014-08-12 11:50:00,63.84,63.91,63.84,63.88,37800.0,63.84,63.91,63.84,63.88,37800.0
2014-08-12 11:55:00,63.85,63.87,63.83,63.83,21000.0,63.85,63.87,63.83,63.83,21000.0
2014-08-12 12:00:00,63.82,63.85,63.76,63.82,34300.0,63.82,63.85,63.76,63.82,34300.0
2014-08-12 12:05:00,63.84,63.88,63.76,63.88,36400.0,63.84,63.88,63.76,63.88,36400.0
2014-08-12 12:10:00,63.86,63.91,63.86,63.91,40600.0,63.86,63.91,63.86,63.91,40600.0
2014-08-12 12:15:00,63.91,63.98,63.91,63.92,64400.0,63.91,63.98,63.91,63.92,64400.0
2014-08-12 12:20:00,63.95,63.97,63.92,63.97,10500.0,63.95,63.97,63.92,63.97,10500.0
2014-08-12 12:25:00,63.96,64.03,63.96,63.99,72800.0,63.96,64.03,63.96,63.99,72800.0
2014-08-12 12:30:00,64.02,64.07,64.0,64.06,58800.0,64.02,64.07,64.0,64.06,58800.0
2014-08-12 12:35:00,64.07,64.18,64.06,64.16,137900.0,64.07,64.18,64.06,64.16,137900.0
2014-08-12 12:40:00,64.16,64.17,64.12,64.13,53200.0,64.16,64.17,64.12,64.13,53200.0
2014-08-12 12:45:00,64.13,64.13,64.07,64.08,34300.0,64.13,64.13,64.07,64.08,34300.0
2014-08-12 12:50:00,64.05,64.06,63.88,63.89,125300.0,64.05,64.06,63.88,63.89,125300.0
2014-08-12 12:55:00,63.88,63.96,63.87,63.92,34300.0,63.88,63.96,63.87,63.92,34300.0
2014-08-12 13:00:00,63.93,63.95,63.91,63.95,11900.0,63.93,63.95,63.91,63.95,11900.0
2014-08-12 13:05:00,63.92,63.99,63.9,63.91,41300.0,63.92,63.99,63.9,63.91,41300.0
2014-08-12 13:10:00,63.91,63.96,63.91,63.91,23100.0,63.91,63.96,63.91,63.91,23100.0
2014-08-12 13:15:00,63.9,63.92,63.86,63.92,37800.0,63.9,63.92,63.86,63.92,37800.0
2014-08-12 13:20:00,63.91,63.91,63.76,63.78,74900.0,63.91,63.91,63.76,63.78,74900.0
2014-08-12 13:25:00,63.8,63.84,63.78,63.82,33600.0,63.8,63.84,63.78,63.82,33600.0
2014-08-12 13:30:00,63.79,63.82,63.73,63.73,60200.0,63.79,63.82,63.73,63.73,60200.0
2014-08-12 13:35:00,63.75,63.77,63.69,63.74,62300.0,63.75,63.77,63.69,63.74,62300.0
2014-08-12 13:40:00,63.74,63.76,63.72,63.73,56000.0,63.74,63.76,63.72,63.73,56000.0
2014-08-12 13:45:00,63.74,63.74,63.65,63.66,42000.0,63.74,63.74,63.65,63.66,42000.0
2014-08-12 13:50:00,63.68,63.75,63.67,63.69,41300.0,63.68,63.75,63.67,63.69,41300.0
2014-08-12 13:55:00,63.67,63.67,63.57,63.58,46200.0,63.67,63.67,63.57,63.58,46200.0
2014-08-12 14:00:00,63.6,63.63,63.54,63.55,103600.0,63.6,63.63,63.54,63.55,103600.0
2014-08-12 14:05:00,63.55,63.56,63.43,63.43,140700.0,63.55,63.56,63.43,63.43,140700.0
2014-08-12 14:10:00,63.43,63.47,63.42,63.44,126000.0,63.43,63.47,63.42,63.44,126000.0
2014-08-12 14:15:00,63.44,63.44,63.34,63.4,219800.0,63.44,63.44,63.34,63.4,219800.0
2014-08-12 14:20:00,63.39,63.49,63.39,63.46,126000.0,63.39,63.49,63.39,63.46,126000.0
2014-08-12 14:25:00,63.46,63.53,63.45,63.46,86800.0,63.46,63.53,63.45,63.46,86800.0
2014-08-12 14:30:00,63.46,63.48,63.37,63.41,76300.0,63.46,63.48,63.37,63.41,76300.0
2014-08-12 14:35:00,63.42,63.52,63.41,63.45,67900.0,63.42,63.52,63.41,63.45,67900.0
2014-08-12 14:40:00,63.45,63.53,63.44,63.48,44100.0,63.45,63.53,63.44,63.48,44100.0
2014-08-12 14:45:00,63.48,63.53,63.48,63.52,27300.0,63.48,63.53,63.48,63.52,27300.0
2014-08-12 14:50:00,63.49,63.74,63.49,63.61,139300.0,63.49,63.74,63.49,63.61,139300.0
2014-08-12 14:55:00,63.61,63.62,63.54,63.54,65100.0,63.61,63.62,63.54,63.54,65100.0
2014-08-12 15:00:00,63.56,63.64,63.53,63.6,39200.0,63.56,63.64,63.53,63.6,39200.0
2014-08-12 15:05:00,63.62,63.69,63.62,63.68,67200.0,63.62,63.69,63.62,63.68,67200.0
2014-08-12 15:10:00,63.65,63.67,63.59,63.64,59500.0,63.65,63.67,63.59,63.64,59500.0
2014-08-12 15:15:00,63.65,63.66,63.59,63.6,21700.0,63.65,63.66,63.59,63.6,21700.0
2014-08-12 15:20:00,63.61,63.62,63.57,63.59,56000.0,63.61,63.62,63.57,63.59,56000.0
2014-08-12 15:25:00,63.6,63.64,63.57,63.58,59500.0,63.6,63.64,63.57,63.58,59500.0
2014-08-12 15:30:00,63.57,63.71,63.56,63.7,116900.0,63.57,63.71,63.56,63.7,116900.0
2014-08-12 15:35:00,63.69,63.78,63.68,63.76,130900.0,63.69,63.78,63.68,63.76,130900.0
2014-08-12 15:40:00,63.76,63.84,63.76,63.81,84000.0,63.76,63.84,63.76,63.81,84000.0
2014-08-12 15:45:00,63.81,63.83,63.8,63.81,112700.0,63.81,63.83,63.8,63.81,112700.0
2014-08-12 15:50:00,63.82,63.83,63.77,63.77,137900.0,63.82,63.83,63.77,63.77,137900.0
2014-08-12 15:55:00,63.78,63.81,63.77,63.77,257600.0,63.78,63.81,63.77,63.77,257600.0
2014-08-13 09:30:00,64.09,64.16,63.83,64.09,317100.0,64.09,64.16,63.83,64.09,317100.0
2014-08-13 09:35:00,63.95,64.37,63.95,64.3,183400.0,63.95,64.37,63.95,64.3,183400.0
2014-08-13 09:40:00,64.28,64.41,64.14,64.38,196700.0,64.28,64.41,64.14,64.38,196700.0
2014-08-13 09:45:00,64.38,64.5,64.37,64.41,287700.0,64.38,64.5,64.37,64.41,287700.0
2014-08-13 09:50:00,64.42,64.43,64.14,64.15,230300.0,64.42,64.43,64.14,64.15,230300.0
2014-08-13 09:55:00,64.15,64.54,64.14,64.47,243600.0,64.15,64.54,64.14,64.47,243600.0
2014-08-13 10:00:00,64.52,64.69,64.45,64.57,267400.0,64.52,64.69,64.45,64.57,267400.0
2014-08-13 10:05:00,64.54,64.6,64.46,64.53,83300.0,64.54,64.6,64.46,64.53,83300.0
2014-08-13 10:10:00,64.53,64.56,64.38,64.38,134400.0,64.53,64.56,64.38,64.38,134400.0
2014-08-13 10:15:00,64.43,64.67,64.41,64.67,95200.0,64.43,64.67,64.41,64.67,95200.0
2014-08-13 10:20:00,64.65,64.68,64.45,64.57,87500.0,64.65,64.68,64.45,64.57,87500.0
2014-08-13 10:25:00,64.57,64.61,64.48,64.51,78400.0,64.57,64.61,64.48,64.51,78400.0
2014-08-13 10:30:00,64.5,64.6,64.43,64.56,94500.0,64.5,64.6,64.43,64.56,94500.0
2014-08-13 10:35:00,64.57,64.63,64.55,64.63,68600.0,64.57,64.63,64.55,64.63,68600.0
2014-08-13 10:40:00,64.63,64.67,64.52,64.67,185500.0,64.63,64.67,64.52,64.67,185500.0
2014-08-13 10:45:00,64.63,64.71,64.57,64.71,158200.0,64.63,64.71,64.57,64.71,158200.0
2014-08-13 10:50:00,64.71,64.75,64.56,64.61,246400.0,64.71,64.75,64.56,64.61,246400.0
2014-08-13 10:55:00,64.6,64.68,64.52,64.67,108500.0,64.6,64.68,64.52,64.67,108500.0
2014-08-13 11:00:00,64.67,64.71,64.63,64.65,79100.0,64.67,64.71,64.63,64.65,79100.0
2014-08-13 11:05:00,64.69,64.69,64.59,64.66,35700.0,64.69,64.69,64.59,64.66,35700.0
2014-08-13 11:10:00,64.65,64.66,64.47,64.52,155400.0,64.65,64.66,64.47,64.52,155400.0
2014-08-13 11:15:00,64.51,64.55,64.47,64.5,99400.0,64.51,64.55,64.47,64.5,99400.0
2014-08-13 11:20:00,64.52,64.63,64.52,64.6,86100.0,64.52,64.63,64.52,64.6,86100.0
2014-08-13 11:25:00,64.61,64.64,64.59,64.62,67900.0,64.61,64.64,64.59,64.62,67900.0
2014-08-13 11:30:00,64.63,64.71,64.61,64.71,164500.0,64.63,64.71,64.61,64.71,164500.0
2014-08-13 11:35:00,64.68,64.83,64.68,64.8,221200.0,64.68,64.83,64.68,64.8,221200.0
2014-08-13 11:40:00,64.83,64.89,64.8,64.81,158200.0,64.83,64.89,64.8,64.81,158200.0
2014-08-13 11:45:00,64.81,64.81,64.7,64.71,49000.0,64.81,64.81,64.7,64.71,49000.0
2014-08-13 11:50:00,64.73,64.76,64.72,64.72,42700.0,64.73,64.76,64.72,64.72,42700.0
2014-08-13 11:55:00,64.72,64.76,64.69,64.69,41300.0,64.72,64.76,64.69,64.69,41300.0
2014-08-13 12:00:00,64.67,64.68,64.59,64.64,71400.0,64.67,64.68,64.59,64.64,71400.0
2014-08-13 12:05:00,64.62,64.63,64.52,64.52,81200.0,64.62,64.63,64.52,64.52,81200.0
2014-08-13 12:10:00,64.52,64.6,64.5,64.59,30100.0,64.52,64.6,64.5,64.59,30100.0
2014-08-13 12:15:00,64.59,64.6,64.56,64.6,23100.0,64.59,64.6,64.56,64.6,23100.0
2014-08-13 12:20:00,64.59,64.61,64.55,64.57,28700.0,64.59,64.61,64.55,64.57,28700.0
2014-08-13 12:25:00,64.61,64.61,64.57,64.59,23800.0,64.61,64.61,64.57,64.59,23800.0
2014-08-13 12:30:00,64.6,64.63,64.58,64.62,63700.0,64.6,64.63,64.58,64.62,63700.0
2014-08-13 12:35:00,64.63,64.64,64.6,64.6,14000.0,64.63,64.64,64.6,64.6,14000.0
2014-08-13 12:40:00,64.6,64.61,64.57,64.58,21000.0,64.6,64.61,64.57,64.58,21000.0
2014-08-13 12:45:00,64.61,64.68,64.6,64.64,63000.0,64.61,64.68,64.6,64.64,63000.0
2014-08-13 12:50:00,64.65,64.67,64.6,64.6,16100.0,64.65,64.67,64.6,64.6,16100.0
2014-08-13 12:55:00,64.59,64.63,64.58,64.62,35000.0,64.59,64.63,64.58,64.62,35000.0
2014-08-13 13:00:00,64.62,64.68,64.6,64.67,34300.0,64.62,64.68,64.6,64.67,34300.0
2014-08-13 13:05:00,64.69,64.7,64.65,64.65,32200.0,64.69,64.7,64.65,64.65,32200.0
2014-08-13 13:10:00,64.65,64.68,64.65,64.65,15400.0,64.65,64.68,64.65,64.65,15400.0
2014-08-13 13:15:00,64.67,64.71,64.65,64.65,30100.0,64.67,64.71,64.65,64.65,30100.0
2014-08-13 13:20:00,64.64,64.67,64.62,64.65,24500.0,64.64,64.67,64.62,64.65,24500.0
2014-08-13 13:25:00,64.63,64.7,64.63,64.68,16800.0,64.63,64.7,64.63,64.68,16800.0
2014-08-13 13:30:00,64.68,64.69,64.65,64.67,25200.0,64.68,64.69,64.65,64.67,25200.0
2014-08-13 13:35:00,64.67,64.7,64.67,64.7,21700.0,64.67,64.7,64.67,64.7,21700.0
2014-08-13 13:40:00,64.68,64.74,64.68,64.71,55300.0,64.68,64.74,64.68,64.71,55300.0
2014-08-13 13:45:00,64.73,64.77,64.72,64.77,44100.0,64.73,64.77,64.72,64.77,44100.0
2014-08-13 13:50:00,64.76,64.76,64.67,64.7,35000.0,64.76,64.76,64.67,64.7,35000.0
2014-08-13 13:55:00,64.68,64.7,64.58,64.58,60200.0,64.68,64.7,64.58,64.58,60200.0
2014-08-13 14:00:00,64.59,64.62,64.54,64.54,61600.0,64.59,64.62,64.54,64.54,61600.0
2014-08-13 14:05:00,64.53,64.57,64.47,64.5,85400.0,64.53,64.57,64.47,64.5,85400.0
2014-08-13 14:10:00,64.5,64.57,64.46,64.56,44800.0,64.5,64.57,64.46,64.56,44800.0
2014-08-13 14:15:00,64.54,64.64,64.54,64.62,48300.0,64.54,64.64,64.54,64.62,48300.0
2014-08-13 14:20:00,64.62,64.62,64.57,64.62,19600.0,64.62,64.62,64.57,64.62,19600.0
2014-08-13 14:25:00,64.58,64.69,64.58,64.65,55300.0,64.58,64.69,64.58,64.65,55300.0
2014-08-13 14:30:00,64.62,64.66,64.61,64.63,10500.0,64.62,64.66,64.61,64.63,10500.0
2014-08-13 14:35:00,64.64,64.75,64.64,64.74,63000.0,64.64,64.75,64.64,64.74,63000.0
2014-08-13 14:40:00,64.74,64.79,64.74,64.79,48300.0,64.74,64.79,64.74,64.79,48300.0
2014-08-13 14:45:00,64.8,64.81,64.73,64.75,67200.0,64.8,64.81,64.73,64.75,67200.0
2014-08-13 14:50:00,64.75,64.78,64.74,64.78,28700.0,64.75,64.78,64.74,64.78,28700.0
2014-08-13 14:55:00,64.79,64.8,64.75,64.79,46900.0,64.79,64.8,64.75,64.79,46900.0
2014-08-13 15:00:00,64.79,64.79,64.66,64.68,65800.0,64.79,64.79,64.66,64.68,65800.0
2014-08-13 15:05:00,64.69,64.73,64.64,64.64,57400.0,64.69,64.73,64.64,64.64,57400.0
2014-08-13 15:10:00,64.64,64.69,64.61,64.66,43400.0,64.64,64.69,64.61,64.66,43400.0
2014-08-13 15:15:00,64.64,64.71,64.62,64.66,36400.0,64.64,64.71,64.62,64.66,36400.0
2014-08-13 15:20:00,64.67,64.71,64.66,64.71,18200.0,64.67,64.71,64.66,64.71,18200.0
2014-08-13 15:25:00,64.71,64.74,64.66,64.7,42700.0,64.71,64.74,64.66,64.7,42700.0
2014-08-13 15:30:00,64.69,64.7,64.61,64.63,89600.0,64.69,64.7,64.61,64.63,89600.0
2014-08-13 15:35:00,64.62,64.63,64.52,64.52,93100.0,64.62,64.63,64.52,64.52,93100.0
2014-08-13 15:40:00,64.51,64.57,64.5,64.52,170800.0,64.51,64.57,64.5,64.52,170800.0
2014-08-13 15:45:00,64.51,64.56,64.49,64.49,104300.0,64.51,64.56,64.49,64.49,104300.0
2014-08-13 15:50:00,64.5,64.54,64.5,64.52,157500.0,64.5,64.54,64.5,64.52,157500.0
2014-08-13 15:55:00,64.52,64.52,64.48,64.5,330400.0,64.52,64.52,64.48,64.5,330400.0
2014-08-14 09:30:00,64.6,65.0,64.59,64.76,284900.0,64.6,65.0,64.59,64.76,284900.0
2014-08-14 09:35:00,64.73,64.88,64.6,64.61,92400.0,64.73,64.88,64.6,64.61,92400.0
2014-08-14 09:40:00,64.62,64.62,64.17,64.34,359800.0,64.62,64.62,64.17,64.34,359800.0
2014-08-14 09:45:00,64.33,64.59,64.31,64.36,241500.0,64.33,64.59,64.31,64.36,241500.0
2014-08-14 09:50:00,64.34,64.42,64.29,64.38,140000.0,64.34,64.42,64.29,64.38,140000.0
2014-08-14 09:55:00,64.38,64.46,64.27,64.42,101500.0,64.38,64.46,64.27,64.42,101500.0
2014-08-14 10:00:00,64.46,64.47,64.26,64.3,161000.0,64.46,64.47,64.26,64.3,161000.0
2014-08-14 10:05:00,64.33,64.37,64.18,64.21,88900.0,64.33,64.37,64.18,64.21,88900.0
2014-08-14 10:10:00,64.21,64.3,64.16,64.3,96600.0,64.21,64.3,64.16,64.3,96600.0
2014-08-14 10:15:00,64.26,64.37,64.23,64.37,86800.0,64.26,64.37,64.23,64.37,86800.0
2014-08-14 10:20:00,64.37,64.38,64.3,64.31,61600.0,64.37,64.38,64.3,64.31,61600.0
2014-08-14 10:25:00,64.3,64.35,64.28,64.35,55300.0,64.3,64.35,64.28,64.35,55300.0
2014-08-14 10:30:00,64.37,64.38,64.3,64.32,44100.0,64.37,64.38,64.3,64.32,44100.0
2014-08-14 10:35:00,64.34,64.34,64.18,64.18,56700.0,64.34,64.34,64.18,64.18,56700.0
2014-08-14 10:40:00,64.21,64.32,64.19,64.32,77000.0,64.21,64.32,64.19,64.32,77000.0
2014-08-14 10:45:00,64.3,64.33,64.26,64.31,39200.0,64.3,64.33,64.26,64.31,39200.0
2014-08-14 10:50:00,64.29,64.4,64.26,64.35,80500.0,64.29,64.4,64.26,64.35,80500.0
2014-08-14 10:55:00,64.36,64.43,64.36,64.38,41300.0,64.36,64.43,64.36,64.38,41300.0
2014-08-14 11:00:00,64.4,64.51,64.39,64.5,77000.0,64.4,64.51,64.39,64.5,77000.0
2014-08-14 11:05:00,64.51,64.56,64.44,64.52,135800.0,64.51,64.56,64.44,64.52,135800.0
2014-08-14 11:10:00,64.49,64.56,64.47,64.49,105000.0,64.49,64.56,64.47,64.49,105000.0
2014-08-14 11:15:00,64.51,64.52,64.43,64.47,41300.0,64.51,64.52,64.43,64.47,41300.0
2014-08-14 11:20:00,64.45,64.46,64.41,64.44,18200.0,64.45,64.46,64.41,64.44,18200.0
2014-08-14 11:25:00,64.41,64.41,64.31,64.33,69300.0,64.41,64.41,64.31,64.33,69300.0
2014-08-14 11:30:00,64.35,64.35,64.26,64.29,54600.0,64.35,64.35,64.26,64.29,54600.0
2014-08-14 11:35:00,64.3,64.3,64.27,64.27,69300.0,64.3,64.3,64.27,64.27,69300.0
2014-08-14 11:40:00,64.28,64.28,64.15,64.15,170100.0,64.28,64.28,64.15,64.15,170100.0
2014-08-14 11:45:00,64.15,64.29,64.1,64.29,113400.0,64.15,64.29,64.1,64.29,113400.0
2014-08-14 11:50:00,64.3,64.31,64.2,64.23,44800.0,64.3,64.31,64.2,64.23,44800.0
2014-08-14 11:55:00,64.22,64.22,64.15,64.15,28000.0,64.22,64.22,64.15,64.15,28000.0
2014-08-14 12:00:00,64.14,64.18,64.1,64.14,64400.0,64.14,64.18,64.1,64.14,64400.0
2014-08-14 12:05:00,64.16,64.21,64.15,64.17,48300.0,64.16,64.21,64.15,64.17,48300.0
2014-08-14 12:10:00,64.16,64.17,64.13,64.14,25200.0,64.16,64.17,64.13,64.14,25200.0
2014-08-14 12:15:00,64.14,64.15,64.07,64.07,57400.0,64.14,64.15,64.07,64.07,57400.0
2014-08-14 12:20:00,64.08,64.11,64.03,64.1,73500.0,64.08,64.11,64.03,64.1,73500.0
2014-08-14 12:25:00,64.1,64.13,64.09,64.12,15400.0,64.1,64.13,64.09,64.12,15400.0
2014-08-14 12:30:00,64.1,64.14,64.1,64.13,20300.0,64.1,64.14,64.1,64.13,20300.0
2014-08-14 12:35:00,64.11,64.15,64.1,64.15,17500.0,64.11,64.15,64.1,64.15,17500.0
2014-08-14 12:40:00,64.17,64.26,64.17,64.24,36400.0,64.17,64.26,64.17,64.24,36400.0
2014-08-14 12:45:00,64.27,64.29,64.24,64.25,76300.0,64.27,64.29,64.24,64.25,76300.0
2014-08-14 12:50:00,64.25,64.29,64.22,64.28,30100.0,64.25,64.29,64.22,64.28,30100.0
2014-08-14 12:55:00,64.26,64.36,64.26,64.32,92400.0,64.26,64.36,64.26,64.32,92400.0
2014-08-14 13:00:00,64.38,64.41,64.35,64.37,109900.0,64.38,64.41,64.35,64.37,109900.0
2014-08-14 13:05:00,64.36,64.36,64.3,64.35,19600.0,64.36,64.36,64.3,64.35,19600.0
2014-08-14 13:10:00,64.32,64.34,64.32,64.34,2800.0,64.32,64.34,64.32,64.34,2800.0
2014-08-14 13:15:00,64.41,64.42,64.37,64.37,25200.0,64.41,64.42,64.37,64.37,25200.0
2014-08-14 13:20:00,64.4,64.42,64.37,64.4,37100.0,64.4,64.42,64.37,64.4,37100.0
2014-08-14 13:25:00,64.39,64.39,64.35,64.35,11900.0,64.39,64.39,64.35,64.35,11900.0
2014-08-14 13:30:00,64.35,64.38,64.32,64.34,16800.0,64.35,64.38,64.32,64.34,16800.0
2014-08-14 13:35:00,64.3,64.35,64.3,64.32,23800.0,64.3,64.35,64.3,64.32,23800.0
2014-08-14 13:40:00,64.34,64.34,64.29,64.29,12600.0,64.34,64.34,64.29,64.29,12600.0
2014-08-14 13:45:00,64.29,64.32,64.26,64.31,40600.0,64.29,64.32,64.26,64.31,40600.0
2014-08-14 13:50:00,64.32,64.32,64.3,64.32,9800.0,64.32,64.32,64.3,64.32,9800.0
2014-08-14 13:55:00,64.34,64.34,64.3,64.33,22400.0,64.34,64.34,64.3,64.33,22400.0
2014-08-14 14:00:00,64.33,64.34,64.28,64.28,12600.0,64.33,64.34,64.28,64.28,12600.0
2014-08-14 14:05:00,64.28,64.32,64.28,64.32,10500.0,64.28,64.32,64.28,64.32,10500.0
2014-08-14 14:10:00,64.32,64.32,64.3,64.31,14000.0,64.32,64.32,64.3,64.31,14000.0
2014-08-14 14:15:00,64.29,64.31,64.27,64.29,31500.0,64.29,64.31,64.27,64.29,31500.0
2014-08-14 14:20:00,64.29,64.3,64.27,64.29,12600.0,64.29,64.3,64.27,64.29,12600.0
2014-08-14 14:25:00,64.32,64.32,64.29,64.29,16100.0,64.32,64.32,64.29,64.29,16100.0
2014-08-14 14:30:00,64.31,64.33,64.3,64.3,8400.0,64.31,64.33,64.3,64.3,8400.0
2014-08-14 14:35:00,64.31,64.34,64.3,64.33,14700.0,64.31,64.34,64.3,64.33,14700.0
2014-08-14 14:40:00,64.34,64.37,64.31,64.31,57400.0,64.34,64.37,64.31,64.31,57400.0
2014-08-14 14:45:00,64.35,64.35,64.3,64.3,13300.0,64.35,64.35,64.3,64.3,13300.0
2014-08-14 14:50:00,64.33,64.36,64.31,64.36,34300.0,64.33,64.36,64.31,64.36,34300.0
2014-08-14 14:55:00,64.34,64.37,64.33,64.36,40600.0,64.34,64.37,64.33,64.36,40600.0
2014-08-14 15:00:00,64.37,64.37,64.32,64.35,17500.0,64.37,64.37,64.32,64.35,17500.0
2014-08-14 15:05:00,64.36,64.39,64.34,64.34,53900.0,64.36,64.39,64.34,64.34,53900.0
2014-08-14 15:10:00,64.33,64.33,64.29,64.32,51100.0,64.33,64.33,64.29,64.32,51100.0
2014-08-14 15:15:00,64.32,64.33,64.3,64.31,18900.0,64.32,64.33,64.3,64.31,18900.0
2014-08-14 15:20:00,64.33,64.34,64.29,64.31,28000.0,64.33,64.34,64.29,64.31,28000.0
2014-08-14 15:25:00,64.32,64.32,64.29,64.31,18900.0,64.32,64.32,64.29,64.31,18900.0
2014-08-14 15:30:00,64.32,64.35,64.3,64.3,69300.0,64.32,64.35,64.3,64.3,69300.0
2014-08-14 15:35:00,64.32,64.35,64.31,64.33,68600.0,64.32,64.35,64.31,64.33,68600.0
2014-08-14 15:40:00,64.33,64.38,64.33,64.37,92400.0,64.33,64.38,64.33,64.37,92400.0
2014-08-14 15:45:00,64.37,64.43,64.36,64.43,76300.0,64.37,64.43,64.36,64.43,76300.0
2014-08-14 15:50:00,64.43,64.44,64.41,64.42,137200.0,64.43,64.44,64.41,64.42,137200.0
2014-08-14 15:55:00,64.43,64.47,64.4,64.41,204400.0,64.43,64.47,64.4,64.41,204400.0
2014-08-15 09:30:00,64.36,64.71,64.36,64.54,601300.0,64.36,64.71,64.36,64.54,601300.0
2014-08-15 09:35:00,64.51,64.51,64.13,64.13,226100.0,64.51,64.51,64.13,64.13,226100.0
2014-08-15 09:40:00,64.13,64.41,64.09,64.31,147000.0,64.13,64.41,64.09,64.31,147000.0
2014-08-15 09:45:00,64.31,64.38,64.29,64.34,53900.0,64.31,64.38,64.29,64.34,53900.0
2014-08-15 09:50:00,64.34,64.38,64.31,64.35,65100.0,64.34,64.38,64.31,64.35,65100.0
2014-08-15 09:55:00,64.34,64.41,64.32,64.4,131600.0,64.34,64.41,64.32,64.4,131600.0
2014-08-15 10:00:00,64.4,64.5,64.39,64.44,78400.0,64.4,64.5,64.39,64.44,78400.0
2014-08-15 10:05:00,64.48,64.63,64.46,64.6,91000.0,64.48,64.63,64.46,64.6,91000.0
2014-08-15 10:10:00,64.58,64.91,64.58,64.81,539700.0,64.58,64.91,64.58,64.81,539700.0
2014-08-15 10:15:00,64.78,64.91,64.72,64.84,280000.0,64.78,64.91,64.72,64.84,280000.0
2014-08-15 10:20:00,64.81,65.07,64.81,64.98,361900.0,64.81,65.07,64.81,64.98,361900.0
2014-08-15 10:25:00,65.0,65.06,64.97,65.03,242200.0,65.0,65.06,64.97,65.03,242200.0
2014-08-15 10:30:00,65.03,65.1,65.03,65.1,207200.0,65.03,65.1,65.03,65.1,207200.0
2014-08-15 10:35:00,65.07,65.13,65.04,65.07,206500.0,65.07,65.13,65.04,65.07,206500.0
2014-08-15 10:40:00,65.11,65.11,64.95,65.03,496300.0,65.11,65.11,64.95,65.03,496300.0
2014-08-15 10:45:00,65.0,65.02,64.73,64.78,523600.0,65.0,65.02,64.73,64.78,523600.0
2014-08-15 10:50:00,64.75,64.75,64.5,64.54,434700.0,64.75,64.75,64.5,64.54,434700.0
2014-08-15 10:55:00,64.54,64.65,64.37,64.6,396200.0,64.54,64.65,64.37,64.6,396200.0
2014-08-15 11:00:00,64.6,64.75,64.55,64.69,308700.0,64.6,64.75,64.55,64.69,308700.0
2014-08-15 11:05:00,64.7,64.78,64.63,64.74,207200.0,64.7,64.78,64.63,64.74,207200.0
2014-08-15 11:10:00,64.75,64.91,64.7,64.89,186900.0,64.75,64.91,64.7,64.89,186900.0
2014-08-15 11:15:00,64.89,64.92,64.77,64.82,149100.0,64.89,64.92,64.77,64.82,149100.0
2014-08-15 11:20:00,64.81,64.83,64.73,64.78,81900.0,64.81,64.83,64.73,64.78,81900.0
2014-08-15 11:25:00,64.78,64.85,64.74,64.74,67900.0,64.78,64.85,64.74,64.74,67900.0
2014-08-15 11:30:00,64.75,64.79,64.54,64.59,198100.0,64.75,64.79,64.54,64.59,198100.0
2014-08-15 11:35:00,64.61,64.69,64.57,64.69,88900.0,64.61,64.69,64.57,64.69,88900.0
2014-08-15 11:40:00,64.7,64.77,64.63,64.72,80500.0,64.7,64.77,64.63,64.72,80500.0
2014-08-15 11:45:00,64.74,64.77,64.7,64.72,42700.0,64.74,64.77,64.7,64.72,42700.0
2014-08-15 11:50:00,64.67,64.7,64.5,64.56,119000.0,64.67,64.7,64.5,64.56,119000.0
2014-08-15 11:55:00,64.54,64.69,64.5,64.68,195300.0,64.54,64.69,64.5,64.68,195300.0
2014-08-15 12:00:00,64.64,64.67,64.52,64.63,83300.0,64.64,64.67,64.52,64.63,83300.0
2014-08-15 12:05:00,64.64,64.78,64.59,64.77,106400.0,64.64,64.78,64.59,64.77,106400.0
2014-08-15 12:10:00,64.77,64.88,64.75,64.79,126700.0,64.77,64.88,64.75,64.79,126700.0
2014-08-15 12:15:00,64.75,64.84,64.7,64.8,81200.0,64.75,64.84,64.7,64.8,81200.0
2014-08-15 12:20:00,64.8,64.86,64.75,64.85,35000.0,64.8,64.86,64.75,64.85,35000.0
2014-08-15 12:25:00,64.85,65.03,64.84,65.01,140700.0,64.85,65.03,64.84,65.01,140700.0
2014-08-15 12:30:00,65.03,65.06,64.95,64.97,114800.0,65.03,65.06,64.95,64.97,114800.0
2014-08-15 12:35:00,64.97,65.11,64.96,65.07,158200.0,64.97,65.11,64.96,65.07,158200.0
2014-08-15 12:40:00,65.08,65.26,65.06,65.26,366100.0,65.08,65.26,65.06,65.26,366100.0
2014-08-15 12:45:00,65.26,65.27,65.18,65.18,153300.0,65.26,65.27,65.18,65.18,153300.0
2014-08-15 12:50:00,65.18,65.2,65.11,65.16,103600.0,65.18,65.2,65.11,65.16,103600.0
2014-08-15 12:55:00,65.16,65.2,65.13,65.17,56000.0,65.16,65.2,65.13,65.17,56000.0
2014-08-15 13:00:00,65.18,65.18,65.02,65.06,107800.0,65.18,65.18,65.02,65.06,107800.0
2014-08-15 13:05:00,65.05,65.13,65.04,65.13,70000.0,65.05,65.13,65.04,65.13,70000.0
2014-08-15 13:10:00,65.13,65.14,65.05,65.07,71400.0,65.13,65.14,65.05,65.07,71400.0
2014-08-15 13:15:00,65.07,65.27,65.06,65.26,180600.0,65.07,65.27,65.06,65.26,180600.0
2014-08-15 13:20:00,65.27,65.5,65.23,65.49,416500.0,65.27,65.5,65.23,65.49,416500.0
2014-08-15 13:25:00,65.48,65.57,65.4,65.45,357000.0,65.48,65.57,65.4,65.45,357000.0
2014-08-15 13:30:00,65.44,65.67,65.4,65.67,358400.0,65.44,65.67,65.4,65.67,358400.0
2014-08-15 13:35:00,65.67,65.71,65.51,65.55,242200.0,65.67,65.71,65.51,65.55,242200.0
2014-08-15 13:40:00,65.55,65.67,65.52,65.63,144900.0,65.55,65.67,65.52,65.63,144900.0
2014-08-15 13:45:00,65.63,65.66,65.54,65.57,109200.0,65.63,65.66,65.54,65.57,109200.0
2014-08-15 13:50:00,65.57,65.57,65.36,65.46,175000.0,65.57,65.57,65.36,65.46,175000.0
2014-08-15 13:55:00,65.46,65.52,65.44,65.51,70000.0,65.46,65.52,65.44,65.51,70000.0
2014-08-15 14:00:00,65.51,65.59,65.5,65.59,151200.0,65.51,65.59,65.5,65.59,151200.0
2014-08-15 14:05:00,65.59,65.77,65.59,65.65,280700.0,65.59,65.77,65.59,65.65,280700.0
2014-08-15 14:10:00,65.64,65.76,65.64,65.76,242900.0,65.64,65.76,65.64,65.76,242900.0
2014-08-15 14:15:00,65.74,65.85,65.72,65.82,245000.0,65.74,65.85,65.72,65.82,245000.0
2014-08-15 14:20:00,65.8,65.81,65.74,65.76,151200.0,65.8,65.81,65.74,65.76,151200.0
2014-08-15 14:25:00,65.77,65.86,65.76,65.86,254100.0,65.77,65.86,65.76,65.86,254100.0
2014-08-15 14:30:00,65.85,66.0,65.81,65.81,464100.0,65.85,66.0,65.81,65.81,464100.0
2014-08-15 14:35:00,65.82,65.89,65.82,65.85,174300.0,65.82,65.89,65.82,65.85,174300.0
2014-08-15 14:40:00,65.85,65.89,65.78,65.85,142100.0,65.85,65.89,65.78,65.85,142100.0
2014-08-15 14:45:00,65.82,65.99,65.81,65.96,246400.0,65.82,65.99,65.81,65.96,246400.0
2014-08-15 14:50:00,65.96,65.98,65.91,65.93,160300.0,65.96,65.98,65.91,65.93,160300.0
2014-08-15 14:55:00,65.92,65.93,65.71,65.77,267400.0,65.92,65.93,65.71,65.77,267400.0
2014-08-15 15:00:00,65.77,65.82,65.45,65.57,460600.0,65.77,65.82,65.45,65.57,460600.0
2014-08-15 15:05:00,65.6,65.72,65.58,65.71,198100.0,65.6,65.72,65.58,65.71,198100.0
2014-08-15 15:10:00,65.69,65.72,65.62,65.62,96600.0,65.69,65.72,65.62,65.62,96600.0
2014-08-15 15:15:00,65.62,65.72,65.6,65.7,115500.0,65.62,65.72,65.6,65.7,115500.0
2014-08-15 15:20:00,65.7,65.77,65.67,65.69,153300.0,65.7,65.77,65.67,65.69,153300.0
2014-08-15 15:25:00,65.69,65.71,65.66,65.67,129500.0,65.69,65.71,65.66,65.67,129500.0
2014-08-15 15:30:00,65.67,65.67,65.57,65.58,268100.0,65.67,65.67,65.57,65.58,268100.0
2014-08-15 15:35:00,65.57,65.58,65.55,65.56,345100.0,65.57,65.58,65.55,65.56,345100.0
2014-08-15 15:40:00,65.56,65.65,65.56,65.62,230300.0,65.56,65.65,65.56,65.62,230300.0
2014-08-15 15:45:00,65.62,65.63,65.57,65.6,289100.0,65.62,65.63,65.57,65.6,289100.0
2014-08-15 15:50:00,65.6,65.61,65.57,65.57,476000.0,65.6,65.61,65.57,65.57,476000.0
2014-08-15 15:55:00,65.58,65.63,65.55,65.58,928200.0,65.58,65.63,65.55,65.58,928200.0
2014-08-18 09:30:00,66.01,66.36,65.89,66.36,546000.0,66.01,66.36,65.89,66.36,546000.0
2014-08-18 09:35:00,66.36,66.64,66.29,66.56,819000.0,66.36,66.64,66.29,66.56,819000.0
2014-08-18 09:40:00,66.54,66.85,66.47,66.52,735000.0,66.54,66.85,66.47,66.52,735000.0
2014-08-18 09:45:00,66.59,66.63,66.5,66.5,200200.0,66.59,66.63,66.5,66.5,200200.0
2014-08-18 09:50:00,66.54,66.97,66.51,66.96,525000.0,66.54,66.97,66.51,66.96,525000.0
2014-08-18 09:55:00,66.97,67.03,66.88,66.91,287000.0,66.97,67.03,66.88,66.91,287000.0
2014-08-18 10:00:00,66.93,67.07,66.89,66.89,318500.0,66.93,67.07,66.89,66.89,318500.0
2014-08-18 10:05:00,66.91,66.95,66.79,66.84,205800.0,66.91,66.95,66.79,66.84,205800.0
2014-08-18 10:10:00,66.83,66.94,66.83,66.89,137900.0,66.83,66.94,66.83,66.89,137900.0
2014-08-18 10:15:00,66.92,66.98,66.86,66.93,142100.0,66.92,66.98,66.86,66.93,142100.0
2014-08-18 10:20:00,66.94,67.01,66.94,66.97,101500.0,66.94,67.01,66.94,66.97,101500.0
2014-08-18 10:25:00,67.01,67.03,66.92,66.93,191100.0,67.01,67.03,66.92,66.93,191100.0
2014-08-18 10:30:00,66.95,67.03,66.83,66.87,144200.0,66.95,67.03,66.83,66.87,144200.0
2014-08-18 10:35:00,66.88,66.92,66.83,66.85,121100.0,66.88,66.92,66.83,66.85,121100.0
2014-08-18 10:40:00,66.88,66.89,66.82,66.85,49000.0,66.88,66.89,66.82,66.85,49000.0
2014-08-18 10:45:00,66.88,66.91,66.83,66.87,125300.0,66.88,66.91,66.83,66.87,125300.0
2014-08-18 10:50:00,66.86,66.98,66.84,66.93,160300.0,66.86,66.98,66.84,66.93,160300.0
2014-08-18 10:55:00,66.95,66.96,66.87,66.89,58100.0,66.95,66.96,66.87,66.89,58100.0
2014-08-18 11:00:00,66.89,66.98,66.8,66.81,112000.0,66.89,66.98,66.8,66.81,112000.0
2014-08-18 11:05:00,66.81,66.82,66.72,66.73,116200.0,66.81,66.82,66.72,66.73,116200.0
2014-08-18 11:10:00,66.74,66.78,66.72,66.75,88900.0,66.74,66.78,66.72,66.75,88900.0
2014-08-18 11:15:00,66.74,66.83,66.74,66.8,52500.0,66.74,66.83,66.74,66.8,52500.0
2014-08-18 11:20:00,66.78,66.86,66.78,66.8,52500.0,66.78,66.86,66.78,66.8,52500.0
2014-08-18 11:25:00,66.82,66.84,66.76,66.79,69300.0,66.82,66.84,66.76,66.79,69300.0
2014-08-18 11:30:00,66.82,66.83,66.66,66.66,133700.0,66.82,66.83,66.66,66.66,133700.0
2014-08-18 11:35:00,66.67,66.67,66.6,66.64,80500.0,66.67,66.67,66.6,66.64,80500.0
2014-08-18 11:40:00,66.61,66.64,66.56,66.57,93100.0,66.61,66.64,66.56,66.57,93100.0
2014-08-18 11:45:00,66.58,66.66,66.58,66.66,64400.0,66.58,66.66,66.58,66.66,64400.0
2014-08-18 11:50:00,66.65,67.06,65.91,66.71,247100.0,66.65,67.06,65.91,66.71,247100.0
2014-08-18 11:55:00,66.7,66.84,66.68,66.83,90300.0,66.7,66.84,66.68,66.83,90300.0
2014-08-18 12:00:00,66.83,66.91,66.8,66.83,107800.0,66.83,66.91,66.8,66.83,107800.0
2014-08-18 12:05:00,66.83,66.88,66.8,66.82,48300.0,66.83,66.88,66.8,66.82,48300.0
2014-08-18 12:10:00,66.82,66.88,66.82,66.84,38500.0,66.82,66.88,66.82,66.84,38500.0
2014-08-18 12:15:00,66.84,66.87,66.82,66.85,37100.0,66.84,66.87,66.82,66.85,37100.0
2014-08-18 12:20:00,66.86,66.86,66.8,66.82,62300.0,66.86,66.86,66.8,66.82,62300.0
2014-08-18 12:25:00,66.82,66.83,66.78,66.79,39200.0,66.82,66.83,66.78,66.79,39200.0
2014-08-18 12:30:00,66.79,66.83,66.79,66.83,16100.0,66.79,66.83,66.79,66.83,16100.0
2014-08-18 12:35:00,66.8,66.86,66.73,66.73,77700.0,66.8,66.86,66.73,66.73,77700.0
2014-08-18 12:40:00,66.77,66.77,66.69,66.7,58100.0,66.77,66.77,66.69,66.7,58100.0
2014-08-18 12:45:00,66.72,66.77,66.71,66.77,14000.0,66.72,66.77,66.71,66.77,14000.0
2014-08-18 12:50:00,66.77,66.77,66.65,66.66,47600.0,66.77,66.77,66.65,66.66,47600.0
2014-08-18 12:55:00,66.66,66.69,66.61,66.64,71400.0,66.66,66.69,66.61,66.64,71400.0
2014-08-18 13:00:00,66.66,66.68,66.6,66.62,63700.0,66.66,66.68,66.6,66.62,63700.0
2014-08-18 13:05:00,66.62,66.68,66.59,66.61,42700.0,66.62,66.68,66.59,66.61,42700.0
2014-08-18 13:10:00,66.61,66.64,66.58,66.59,98700.0,66.61,66.64,66.58,66.59,98700.0
2014-08-18 13:15:00,66.6,66.6,66.47,66.52,219800.0,66.6,66.6,66.47,66.52,219800.0
2014-08-18 13:20:00,66.56,66.63,66.52,66.63,38500.0,66.56,66.63,66.52,66.63,38500.0
2014-08-18 13:25:00,66.62,66.68,66.62,66.65,64400.0,66.62,66.68,66.62,66.65,64400.0
2014-08-18 13:30:00,66.65,66.7,66.65,66.68,29400.0,66.65,66.7,66.65,66.68,29400.0
2014-08-18 13:35:00,66.68,66.69,66.58,66.63,52500.0,66.68,66.69,66.58,66.63,52500.0
2014-08-18 13:40:00,66.63,66.78,66.63,66.75,74200.0,66.63,66.78,66.63,66.75,74200.0
2014-08-18 13:45:00,66.76,66.78,66.72,66.77,40600.0,66.76,66.78,66.72,66.77,40600.0
2014-08-18 13:50:00,66.77,66.89,66.77,66.86,136500.0,66.77,66.89,66.77,66.86,136500.0
2014-08-18 13:55:00,66.83,66.86,66.8,66.8,41300.0,66.83,66.86,66.8,66.8,41300.0
2014-08-18 14:00:00,66.81,66.82,66.72,66.72,58100.0,66.81,66.82,66.72,66.72,58100.0
2014-08-18 14:05:00,66.72,66.74,66.64,66.64,59500.0,66.72,66.74,66.64,66.64,59500.0
2014-08-18 14:10:00,66.66,66.81,66.66,66.72,57400.0,66.66,66.81,66.66,66.72,57400.0
2014-08-18 14:15:00,66.75,66.76,66.71,66.75,18900.0,66.75,66.76,66.71,66.75,18900.0
2014-08-18 14:20:00,66.75,66.78,66.73,66.78,23800.0,66.75,66.78,66.73,66.78,23800.0
2014-08-18 14:25:00,66.78,66.83,66.77,66.81,70700.0,66.78,66.83,66.77,66.81,70700.0
2014-08-18 14:30:00,66.8,66.83,66.79,66.8,32200.0,66.8,66.83,66.79,66.8,32200.0
2014-08-18 14:35:00,66.79,66.8,66.74,66.77,82600.0,66.79,66.8,66.74,66.77,82600.0
2014-08-18 14:40:00,66.76,66.86,66.72,66.84,70700.0,66.76,66.86,66.72,66.84,70700.0
2014-08-18 14:45:00,66.84,66.85,66.75,66.79,72800.0,66.84,66.85,66.75,66.79,72800.0
2014-08-18 14:50:00,66.78,66.84,66.78,66.78,46200.0,66.78,66.84,66.78,66.78,46200.0
2014-08-18 14:55:00,66.81,66.81,66.75,66.78,19600.0,66.81,66.81,66.75,66.78,19600.0
2014-08-18 15:00:00,66.76,66.84,66.75,66.81,59500.0,66.76,66.84,66.75,66.81,59500.0
2014-08-18 15:05:00,66.83,66.92,66.8,66.92,131600.0,66.83,66.92,66.8,66.92,131600.0
2014-08-18 15:10:00,66.88,66.9,66.83,66.86,58100.0,66.88,66.9,66.83,66.86,58100.0
2014-08-18 15:15:00,66.86,66.86,66.82,66.84,51100.0,66.86,66.86,66.82,66.84,51100.0
2014-08-18 15:20:00,66.83,66.84,66.75,66.77,90300.0,66.83,66.84,66.75,66.77,90300.0
2014-08-18 15:25:00,66.76,66.77,66.61,66.63,119700.0,66.76,66.77,66.61,66.63,119700.0
2014-08-18 15:30:00,66.63,66.65,66.59,66.62,133700.0,66.63,66.65,66.59,66.62,133700.0
2014-08-18 15:35:00,66.61,66.65,66.57,66.63,111300.0,66.61,66.65,66.57,66.63,111300.0
2014-08-18 15:40:00,66.64,66.65,66.6,66.63,75600.0,66.64,66.65,66.6,66.63,75600.0
2014-08-18 15:45:00,66.63,66.68,66.6,66.68,125300.0,66.63,66.68,66.6,66.68,125300.0
2014-08-18 15:50:00,66.67,66.7,66.59,66.59,151900.0,66.67,66.7,66.59,66.59,151900.0
2014-08-18 15:55:00,66.59,66.63,66.52,66.56,502600.0,66.59,66.63,66.52,66.56,502600.0
2014-08-19 09:30:00,66.73,66.73,66.08,66.22,413000.0,66.73,66.73,66.08,66.22,413000.0
2014-08-19 09:35:00,66.2,66.5,66.15,66.28,520800.0,66.2,66.5,66.15,66.28,520800.0
2014-08-19 09:40:00,66.29,66.47,66.29,66.36,187600.0,66.29,66.47,66.29,66.36,187600.0
2014-08-19 09:45:00,66.34,66.42,66.22,66.3,197400.0,66.34,66.42,66.22,66.3,197400.0
2014-08-19 09:50:00,66.31,66.38,66.26,66.32,133000.0,66.31,66.38,66.26,66.32,133000.0
2014-08-19 09:55:00,66.36,66.38,66.29,66.31,138600.0,66.36,66.38,66.29,66.31,138600.0
2014-08-19 10:00:00,66.34,66.5,66.3,66.48,232400.0,66.34,66.5,66.3,66.48,232400.0
2014-08-19 10:05:00,66.49,66.57,66.37,66.44,245700.0,66.49,66.57,66.37,66.44,245700.0
2014-08-19 10:10:00,66.46,66.49,66.38,66.43,79800.0,66.46,66.49,66.38,66.43,79800.0
2014-08-19 10:15:00,66.43,66.43,66.35,66.39,101500.0,66.43,66.43,66.35,66.39,101500.0
2014-08-19 10:20:00,66.42,66.42,66.3,66.37,250600.0,66.42,66.42,66.3,66.37,250600.0
2014-08-19 10:25:00,66.39,66.39,66.24,66.29,311500.0,66.39,66.39,66.24,66.29,311500.0
2014-08-19 10:30:00,66.27,66.3,66.08,66.09,300300.0,66.27,66.3,66.08,66.09,300300.0
2014-08-19 10:35:00,66.08,66.25,66.06,66.25,150500.0,66.08,66.25,66.06,66.25,150500.0
2014-08-19 10:40:00,66.25,66.42,66.21,66.4,157500.0,66.25,66.42,66.21,66.4,157500.0
2014-08-19 10:45:00,66.42,66.55,66.4,66.47,144200.0,66.42,66.55,66.4,66.47,144200.0
2014-08-19 10:50:00,66.48,66.52,66.44,66.46,95900.0,66.48,66.52,66.44,66.46,95900.0
2014-08-19 10:55:00,66.46,66.5,66.43,66.46,90300.0,66.46,66.5,66.43,66.46,90300.0
2014-08-19 11:00:00,66.46,66.46,66.36,66.37,63000.0,66.46,66.46,66.36,66.37,63000.0
2014-08-19 11:05:00,66.36,66.4,66.34,66.39,35700.0,66.36,66.4,66.34,66.39,35700.0
2014-08-19 11:10:00,66.37,66.46,66.34,66.43,90300.0,66.37,66.46,66.34,66.43,90300.0
2014-08-19 11:15:00,66.41,66.49,66.4,66.42,70000.0,66.41,66.49,66.4,66.42,70000.0
2014-08-19 11:20:00,66.42,66.43,66.35,66.39,62300.0,66.42,66.43,66.35,66.39,62300.0
2014-08-19 11:25:00,66.4,66.47,66.38,66.47,57400.0,66.4,66.47,66.38,66.47,57400.0
2014-08-19 11:30:00,66.46,66.5,66.45,66.46,74200.0,66.46,66.5,66.45,66.46,74200.0
2014-08-19 11:35:00,66.45,66.52,66.45,66.51,107800.0,66.45,66.52,66.45,66.51,107800.0
2014-08-19 11:40:00,66.5,66.57,66.48,66.57,91000.0,66.5,66.57,66.48,66.57,91000.0
2014-08-19 11:45:00,66.54,66.64,66.54,66.64,226800.0,66.54,66.64,66.54,66.64,226800.0
2014-08-19 11:50:00,66.63,66.64,66.55,66.59,34300.0,66.63,66.64,66.55,66.59,34300.0
2014-08-19 11:55:00,66.57,66.61,66.51,66.51,60200.0,66.57,66.61,66.51,66.51,60200.0
2014-08-19 12:00:00,66.51,66.52,66.47,66.5,36400.0,66.51,66.52,66.47,66.5,36400.0
2014-08-19 12:05:00,66.49,66.52,66.45,66.48,41300.0,66.49,66.52,66.45,66.48,41300.0
2014-08-19 12:10:00,66.51,66.6,66.51,66.6,27300.0,66.51,66.6,66.51,66.6,27300.0
2014-08-19 12:15:00,66.59,66.62,66.57,66.62,32900.0,66.59,66.62,66.57,66.62,32900.0
2014-08-19 12:20:00,66.64,66.76,66.64,66.74,79100.0,66.64,66.76,66.64,66.74,79100.0
2014-08-19 12:25:00,66.76,66.85,66.76,66.8,113400.0,66.76,66.85,66.76,66.8,113400.0
2014-08-19 12:30:00,66.79,66.81,66.74,66.81,47600.0,66.79,66.81,66.74,66.81,47600.0
2014-08-19 12:35:00,66.79,66.79,66.76,66.78,32900.0,66.79,66.79,66.76,66.78,32900.0
2014-08-19 12:40:00,66.79,66.8,66.76,66.79,14700.0,66.79,66.8,66.76,66.79,14700.0
2014-08-19 12:45:00,66.78,66.86,66.76,66.81,70700.0,66.78,66.86,66.76,66.81,70700.0
2014-08-19 12:50:00,66.8,66.82,66.72,66.74,32900.0,66.8,66.82,66.72,66.74,32900.0
2014-08-19 12:55:00,66.73,66.75,66.7,66.75,14700.0,66.73,66.75,66.7,66.75,14700.0
2014-08-19 13:00:00,66.74,66.75,66.71,66.72,8400.0,66.74,66.75,66.71,66.72,8400.0
2014-08-19 13:05:00,66.75,66.77,66.73,66.74,39200.0,66.75,66.77,66.73,66.74,39200.0
2014-08-19 13:10:00,66.74,66.76,66.72,66.73,29400.0,66.74,66.76,66.72,66.73,29400.0
2014-08-19 13:15:00,66.71,66.71,66.68,66.68,23800.0,66.71,66.71,66.68,66.68,23800.0
2014-08-19 13:20:00,66.68,66.78,66.68,66.78,46900.0,66.68,66.78,66.68,66.78,46900.0
2014-08-19 13:25:00,66.78,66.98,66.77,66.98,207900.0,66.78,66.98,66.77,66.98,207900.0
2014-08-19 13:30:00,66.98,67.03,66.88,66.9,235200.0,66.98,67.03,66.88,66.9,235200.0
2014-08-19 13:35:00,66.89,66.93,66.89,66.91,32200.0,66.89,66.93,66.89,66.91,32200.0
2014-08-19 13:40:00,66.9,66.93,66.89,66.91,30100.0,66.9,66.93,66.89,66.91,30100.0
2014-08-19 13:45:00,66.92,66.92,66.89,66.92,9100.0,66.92,66.92,66.89,66.92,9100.0
2014-08-19 13:50:00,66.91,66.96,66.91,66.93,47600.0,66.91,66.96,66.91,66.93,47600.0
2014-08-19 13:55:00,66.94,66.94,66.88,66.88,34300.0,66.94,66.94,66.88,66.88,34300.0
2014-08-19 14:00:00,66.9,66.9,66.83,66.84,39900.0,66.9,66.9,66.83,66.84,39900.0
2014-08-19 14:05:00,66.86,66.88,66.79,66.83,51100.0,66.86,66.88,66.79,66.83,51100.0
2014-08-19 14:10:00,66.83,66.96,66.83,66.94,89600.0,66.83,66.96,66.83,66.94,89600.0
2014-08-19 14:15:00,66.94,66.94,66.84,66.86,32900.0,66.94,66.94,66.84,66.86,32900.0
2014-08-19 14:20:00,66.87,66.98,66.87,66.98,43400.0,66.87,66.98,66.87,66.98,43400.0
2014-08-19 14:25:00,66.94,66.98,66.9,66.91,72800.0,66.94,66.98,66.9,66.91,72800.0
2014-08-19 14:30:00,66.91,66.93,66.9,66.92,30100.0,66.91,66.93,66.9,66.92,30100.0
2014-08-19 14:35:00,66.91,66.98,66.89,66.95,46200.0,66.91,66.98,66.89,66.95,46200.0
2014-08-19 14:40:00,66.98,67.03,66.96,67.03,133000.0,66.98,67.03,66.96,67.03,133000.0
2014-08-19 14:45:00,67.03,67.21,67.0,67.16,357000.0,67.03,67.21,67.0,67.16,357000.0
2014-08-19 14:50:00,67.16,67.17,67.07,67.08,97300.0,67.16,67.17,67.07,67.08,97300.0
2014-08-19 14:55:00,67.08,67.1,67.04,67.1,53200.0,67.08,67.1,67.04,67.1,53200.0
2014-08-19 15:00:00,67.12,67.12,66.95,67.08,209300.0,67.12,67.12,66.95,67.08,209300.0
2014-08-19 15:05:00,67.05,67.13,67.04,67.13,39900.0,67.05,67.13,67.04,67.13,39900.0
2014-08-19 15:10:00,67.11,67.12,67.09,67.11,71400.0,67.11,67.12,67.09,67.11,71400.0
2014-08-19 15:15:00,67.11,67.13,67.1,67.11,23800.0,67.11,67.13,67.1,67.11,23800.0
2014-08-19 15:20:00,67.13,67.13,67.07,67.07,65800.0,67.13,67.13,67.07,67.07,65800.0
2014-08-19 15:25:00,67.09,67.1,67.04,67.06,91700.0,67.09,67.1,67.04,67.06,91700.0
2014-08-19 15:30:00,67.07,67.09,67.03,67.08,83300.0,67.07,67.09,67.03,67.08,83300.0
2014-08-19 15:35:00,67.07,67.08,67.03,67.04,76300.0,67.07,67.08,67.03,67.04,76300.0
2014-08-19 15:40:00,67.03,67.04,66.98,66.99,95200.0,67.03,67.04,66.98,66.99,95200.0
2014-08-19 15:45:00,67.01,67.01,66.94,66.98,75600.0,67.01,67.01,66.94,66.98,75600.0
2014-08-19 15:50:00,66.97,66.98,66.9,66.9,133000.0,66.97,66.98,66.9,66.9,133000.0
2014-08-19 15:55:00,66.9,66.92,66.84,66.88,371000.0,66.9,66.92,66.84,66.88,371000.0
2014-08-20 09:30:00,66.71,66.71,66.36,66.45,233800.0,66.71,66.71,66.36,66.45,233800.0
2014-08-20 09:35:00,66.49,66.75,66.43,66.64,226100.0,66.49,66.75,66.43,66.64,226100.0
2014-08-20 09:40:00,66.64,66.95,66.64,66.82,219800.0,66.64,66.95,66.64,66.82,219800.0
2014-08-20 09:45:00,66.75,66.86,66.65,66.76,191100.0,66.75,66.86,66.65,66.76,191100.0
2014-08-20 09:50:00,66.76,66.91,66.75,66.89,115500.0,66.76,66.91,66.75,66.89,115500.0
2014-08-20 09:55:00,66.87,67.27,66.81,67.16,522200.0,66.87,67.27,66.81,67.16,522200.0
2014-08-20 10:00:00,67.2,67.23,67.14,67.17,214200.0,67.2,67.23,67.14,67.17,214200.0
2014-08-20 10:05:00,67.16,67.34,67.14,67.27,291900.0,67.16,67.34,67.14,67.27,291900.0
2014-08-20 10:10:00,67.28,67.41,67.25,67.26,308000.0,67.28,67.41,67.25,67.26,308000.0
2014-08-20 10:15:00,67.26,67.49,67.23,67.48,386400.0,67.26,67.49,67.23,67.48,386400.0
2014-08-20 10:20:00,67.46,67.64,67.41,67.64,552300.0,67.46,67.64,67.41,67.64,552300.0
2014-08-20 10:25:00,67.63,67.63,67.48,67.52,268100.0,67.63,67.63,67.48,67.52,268100.0
2014-08-20 10:30:00,67.51,67.56,67.33,67.39,226800.0,67.51,67.56,67.33,67.39,226800.0
2014-08-20 10:35:00,67.36,67.39,67.23,67.26,214200.0,67.36,67.39,67.23,67.26,214200.0
2014-08-20 10:40:00,67.26,67.44,67.26,67.44,84700.0,67.26,67.44,67.26,67.44,84700.0
2014-08-20 10:45:00,67.45,67.5,67.37,67.49,114100.0,67.45,67.5,67.37,67.49,114100.0
2014-08-20 10:50:00,67.49,67.52,67.44,67.5,73500.0,67.49,67.52,67.44,67.5,73500.0
2014-08-20 10:55:00,67.47,67.5,67.3,67.32,82600.0,67.47,67.5,67.3,67.32,82600.0
2014-08-20 11:00:00,67.32,67.38,67.29,67.32,60900.0,67.32,67.38,67.29,67.32,60900.0
2014-08-20 11:05:00,67.31,67.35,67.27,67.27,23100.0,67.31,67.35,67.27,67.27,23100.0
2014-08-20 11:10:00,67.28,67.34,67.28,67.32,21700.0,67.28,67.34,67.28,67.32,21700.0
2014-08-20 11:15:00,67.32,67.32,67.19,67.23,109200.0,67.32,67.32,67.19,67.23,109200.0
2014-08-20 11:20:00,67.23,67.37,67.23,67.32,60900.0,67.23,67.37,67.23,67.32,60900.0
2014-08-20 11:25:00,67.31,67.37,67.27,67.33,67900.0,67.31,67.37,67.27,67.33,67900.0
2014-08-20 11:30:00,67.34,67.39,67.29,67.3,56000.0,67.34,67.39,67.29,67.3,56000.0
2014-08-20 11:35:00,67.29,67.49,67.29,67.46,109900.0,67.29,67.49,67.29,67.46,109900.0
2014-08-20 11:40:00,67.45,67.52,67.43,67.5,102900.0,67.45,67.52,67.43,67.5,102900.0
2014-08-20 11:45:00,67.5,67.6,67.49,67.6,172200.0,67.5,67.6,67.49,67.6,172200.0
2014-08-20 11:50:00,67.61,67.68,67.61,67.65,156800.0,67.61,67.68,67.61,67.65,156800.0
2014-08-20 11:55:00,67.65,67.67,67.57,67.66,161000.0,67.65,67.67,67.57,67.66,161000.0
2014-08-20 12:00:00,67.65,67.67,67.53,67.55,127400.0,67.65,67.67,67.53,67.55,127400.0
2014-08-20 12:05:00,67.55,67.6,67.52,67.6,82600.0,67.55,67.6,67.52,67.6,82600.0
2014-08-20 12:10:00,67.58,67.67,67.57,67.65,55300.0,67.58,67.67,67.57,67.65,55300.0
2014-08-20 12:15:00,67.65,67.67,67.59,67.59,58800.0,67.65,67.67,67.59,67.59,58800.0
2014-08-20 12:20:00,67.59,67.62,67.54,67.56,76300.0,67.59,67.62,67.54,67.56,76300.0
2014-08-20 12:25:00,67.56,67.57,67.46,67.51,86800.0,67.56,67.57,67.46,67.51,86800.0
2014-08-20 12:30:00,67.51,67.53,67.48,67.5,27300.0,67.51,67.53,67.48,67.5,27300.0
2014-08-20 12:35:00,67.5,67.52,67.38,67.46,95200.0,67.5,67.52,67.38,67.46,95200.0
2014-08-20 12:40:00,67.41,67.49,67.41,67.47,19600.0,67.41,67.49,67.41,67.47,19600.0
2014-08-20 12:45:00,67.49,67.49,67.43,67.43,23800.0,67.49,67.49,67.43,67.43,23800.0
2014-08-20 12:50:00,67.44,67.44,67.38,67.38,26600.0,67.44,67.44,67.38,67.38,26600.0
2014-08-20 12:55:00,67.37,67.44,67.34,67.43,56700.0,67.37,67.44,67.34,67.43,56700.0
2014-08-20 13:00:00,67.45,67.48,67.43,67.47,32200.0,67.45,67.48,67.43,67.47,32200.0
2014-08-20 13:05:00,67.45,67.52,67.45,67.52,34300.0,67.45,67.52,67.45,67.52,34300.0
2014-08-20 13:10:00,67.5,67.53,67.48,67.5,43400.0,67.5,67.53,67.48,67.5,43400.0
2014-08-20 13:15:00,67.51,67.56,67.5,67.55,30800.0,67.51,67.56,67.5,67.55,30800.0
2014-08-20 13:20:00,67.55,67.61,67.54,67.57,42700.0,67.55,67.61,67.54,67.57,42700.0
2014-08-20 13:25:00,67.57,67.57,67.47,67.47,46900.0,67.57,67.57,67.47,67.47,46900.0
2014-08-20 13:30:00,67.47,67.53,67.47,67.53,17500.0,67.47,67.53,67.47,67.53,17500.0
2014-08-20 13:35:00,67.54,67.54,67.45,67.45,51800.0,67.54,67.54,67.45,67.45,51800.0
2014-08-20 13:40:00,67.48,67.54,67.48,67.51,20300.0,67.48,67.54,67.48,67.51,20300.0
2014-08-20 13:45:00,67.5,67.55,67.44,67.44,57400.0,67.5,67.55,67.44,67.44,57400.0
2014-08-20 13:50:00,67.44,67.45,67.38,67.39,46200.0,67.44,67.45,67.38,67.39,46200.0
2014-08-20 13:55:00,67.4,67.45,67.37,67.45,34300.0,67.4,67.45,67.37,67.45,34300.0
2014-08-20 14:00:00,67.44,67.54,67.29,67.29,161000.0,67.44,67.54,67.29,67.29,161000.0
2014-08-20 14:05:00,67.3,67.45,67.19,67.32,161700.0,67.3,67.45,67.19,67.32,161700.0
2014-08-20 14:10:00,67.29,67.43,67.27,67.31,79100.0,67.29,67.43,67.27,67.31,79100.0
2014-08-20 14:15:00,67.31,67.46,67.3,67.46,78400.0,67.31,67.46,67.3,67.46,78400.0
2014-08-20 14:20:00,67.45,67.56,67.4,67.43,91700.0,67.45,67.56,67.4,67.43,91700.0
2014-08-20 14:25:00,67.43,67.48,67.43,67.45,25200.0,67.43,67.48,67.43,67.45,25200.0
2014-08-20 14:30:00,67.45,67.52,67.45,67.49,37800.0,67.45,67.52,67.45,67.49,37800.0
2014-08-20 14:35:00,67.48,67.52,67.44,67.52,38500.0,67.48,67.52,67.44,67.52,38500.0
2014-08-20 14:40:00,67.45,67.52,67.4,67.42,75600.0,67.45,67.52,67.4,67.42,75600.0
2014-08-20 14:45:00,67.42,67.5,67.38,67.49,64400.0,67.42,67.5,67.38,67.49,64400.0
2014-08-20 14:50:00,67.48,67.57,67.47,67.53,100100.0,67.48,67.57,67.47,67.53,100100.0
2014-08-20 14:55:00,67.52,67.55,67.48,67.51,55300.0,67.52,67.55,67.48,67.51,55300.0
2014-08-20 15:00:00,67.54,67.6,67.53,67.57,125300.0,67.54,67.6,67.53,67.57,125300.0
2014-08-20 15:05:00,67.59,67.64,67.57,67.59,127400.0,67.59,67.64,67.57,67.59,127400.0
2014-08-20 15:10:00,67.59,67.64,67.56,67.58,72100.0,67.59,67.64,67.56,67.58,72100.0
2014-08-20 15:15:00,67.56,67.57,67.51,67.52,52500.0,67.56,67.57,67.51,67.52,52500.0
2014-08-20 15:20:00,67.52,67.58,67.52,67.56,49700.0,67.52,67.58,67.52,67.56,49700.0
2014-08-20 15:25:00,67.57,67.57,67.52,67.57,51800.0,67.57,67.57,67.52,67.57,51800.0
2014-08-20 15:30:00,67.57,67.62,67.55,67.62,98700.0,67.57,67.62,67.55,67.62,98700.0
2014-08-20 15:35:00,67.61,67.62,67.56,67.61,84700.0,67.61,67.62,67.56,67.61,84700.0
2014-08-20 15:40:00,67.6,67.67,67.6,67.64,175700.0,67.6,67.67,67.6,67.64,175700.0
2014-08-20 15:45:00,67.65,67.67,67.61,67.63,123200.0,67.65,67.67,67.61,67.63,123200.0
2014-08-20 15:50:00,67.63,67.64,67.51,67.56,246400.0,67.63,67.64,67.51,67.56,246400.0
2014-08-20 15:55:00,67.55,67.55,67.43,67.46,399700.0,67.55,67.55,67.43,67.46,399700.0
2014-08-21 09:30:00,67.33,67.75,67.3,67.64,361900.0,67.33,67.75,67.3,67.64,361900.0
2014-08-21 09:35:00,67.71,67.74,67.37,67.55,314300.0,67.71,67.74,67.37,67.55,314300.0
2014-08-21 09:40:00,67.57,68.02,67.53,67.8,515900.0,67.57,68.02,67.53,67.8,515900.0
2014-08-21 09:45:00,67.79,67.82,67.58,67.66,295400.0,67.79,67.82,67.58,67.66,295400.0
2014-08-21 09:50:00,67.65,67.75,67.61,67.73,104300.0,67.65,67.75,67.61,67.73,104300.0
2014-08-21 09:55:00,67.75,67.82,67.48,67.53,199500.0,67.75,67.82,67.48,67.53,199500.0
2014-08-21 10:00:00,67.53,67.62,67.34,67.45,288400.0,67.53,67.62,67.34,67.45,288400.0
2014-08-21 10:05:00,67.44,67.46,67.14,67.17,495600.0,67.44,67.46,67.14,67.17,495600.0
2014-08-21 10:10:00,67.21,67.28,67.14,67.22,155400.0,67.21,67.28,67.14,67.22,155400.0
2014-08-21 10:15:00,67.24,67.43,67.24,67.28,179900.0,67.24,67.43,67.24,67.28,179900.0
2014-08-21 10:20:00,67.28,67.35,67.23,67.23,73500.0,67.28,67.35,67.23,67.23,73500.0
2014-08-21 10:25:00,67.24,67.28,67.09,67.24,232400.0,67.24,67.28,67.09,67.24,232400.0
2014-08-21 10:30:00,67.21,67.24,67.09,67.18,134400.0,67.21,67.24,67.09,67.18,134400.0
2014-08-21 10:35:00,67.15,67.28,67.15,67.24,114800.0,67.15,67.28,67.15,67.24,114800.0
2014-08-21 10:40:00,67.21,67.23,67.07,67.08,149800.0,67.21,67.23,67.07,67.08,149800.0
2014-08-21 10:45:00,67.09,67.09,66.97,67.02,178500.0,67.09,67.09,66.97,67.02,178500.0
2014-08-21 10:50:00,67.04,67.09,67.0,67.0,79100.0,67.04,67.09,67.0,67.0,79100.0
2014-08-21 10:55:00,67.01,67.07,66.87,66.96,277200.0,67.01,67.07,66.87,66.96,277200.0
2014-08-21 11:00:00,66.96,67.07,66.93,67.05,107800.0,66.96,67.07,66.93,67.05,107800.0
2014-08-21 11:05:00,67.06,67.17,67.06,67.12,138600.0,67.06,67.17,67.06,67.12,138600.0
2014-08-21 11:10:00,67.13,67.2,67.11,67.19,113400.0,67.13,67.2,67.11,67.19,113400.0
2014-08-21 11:15:00,67.15,67.19,67.07,67.16,85400.0,67.15,67.19,67.07,67.16,85400.0
2014-08-21 11:20:00,67.17,67.18,67.1,67.11,82600.0,67.17,67.18,67.1,67.11,82600.0
2014-08-21 11:25:00,67.11,67.12,66.97,67.06,225400.0,67.11,67.12,66.97,67.06,225400.0
2014-08-21 11:30:00,67.02,67.07,67.01,67.02,43400.0,67.02,67.07,67.01,67.02,43400.0
2014-08-21 11:35:00,67.01,67.03,66.96,66.96,61600.0,67.01,67.03,66.96,66.96,61600.0
2014-08-21 11:40:00,66.96,67.0,66.95,66.99,126000.0,66.96,67.0,66.95,66.99,126000.0
2014-08-21 11:45:00,66.98,66.99,66.94,66.94,69300.0,66.98,66.99,66.94,66.94,69300.0
2014-08-21 11:50:00,66.95,67.02,66.83,66.86,270900.0,66.95,67.02,66.83,66.86,270900.0
2014-08-21 11:55:00,66.84,66.92,66.81,66.88,48300.0,66.84,66.92,66.81,66.88,48300.0
2014-08-21 12:00:00,66.85,67.01,66.85,66.99,59500.0,66.85,67.01,66.85,66.99,59500.0
2014-08-21 12:05:00,66.96,67.04,66.95,67.01,57400.0,66.96,67.04,66.95,67.01,57400.0
2014-08-21 12:10:00,67.03,67.07,67.01,67.06,53200.0,67.03,67.07,67.01,67.06,53200.0
2014-08-21 12:15:00,67.08,67.13,67.02,67.09,60900.0,67.08,67.13,67.02,67.09,60900.0
2014-08-21 12:20:00,67.08,67.08,66.98,66.98,91000.0,67.08,67.08,66.98,66.98,91000.0
2014-08-21 12:25:00,66.99,67.02,66.99,66.99,28700.0,66.99,67.02,66.99,66.99,28700.0
2014-08-21 12:30:00,66.99,67.09,66.98,67.03,53900.0,66.99,67.09,66.98,67.03,53900.0
2014-08-21 12:35:00,66.99,67.02,66.99,67.02,24500.0,66.99,67.02,66.99,67.02,24500.0
2014-08-21 12:40:00,67.04,67.04,66.97,66.99,32200.0,67.04,67.04,66.97,66.99,32200.0
2014-08-21 12:45:00,67.03,67.03,66.98,67.03,24500.0,67.03,67.03,66.98,67.03,24500.0
2014-08-21 12:50:00,67.0,67.01,66.97,66.99,35000.0,67.0,67.01,66.97,66.99,35000.0
2014-08-21 12:55:00,66.99,66.99,66.97,66.99,12600.0,66.99,66.99,66.97,66.99,12600.0
2014-08-21 13:00:00,66.97,67.13,66.96,67.13,82600.0,66.97,67.13,66.96,67.13,82600.0
2014-08-21 13:05:00,67.12,67.26,67.11,67.26,100800.0,67.12,67.26,67.11,67.26,100800.0
2014-08-21 13:10:00,67.24,67.29,67.23,67.25,106400.0,67.24,67.29,67.23,67.25,106400.0
2014-08-21 13:15:00,67.25,67.27,67.19,67.24,107800.0,67.25,67.27,67.19,67.24,107800.0
2014-08-21 13:20:00,67.25,67.25,67.19,67.19,40600.0,67.25,67.25,67.19,67.19,40600.0
2014-08-21 13:25:00,67.19,67.26,67.19,67.23,32200.0,67.19,67.26,67.19,67.23,32200.0
2014-08-21 13:30:00,67.21,67.23,67.2,67.22,30800.0,67.21,67.23,67.2,67.22,30800.0
2014-08-21 13:35:00,67.22,67.23,67.17,67.19,60900.0,67.22,67.23,67.17,67.19,60900.0
2014-08-21 13:40:00,67.19,67.27,67.15,67.27,109200.0,67.19,67.27,67.15,67.27,109200.0
2014-08-21 13:45:00,67.24,67.25,67.23,67.25,31500.0,67.24,67.25,67.23,67.25,31500.0
2014-08-21 13:50:00,67.25,67.25,67.17,67.18,26600.0,67.25,67.25,67.17,67.18,26600.0
2014-08-21 13:55:00,67.17,67.18,67.12,67.15,54600.0,67.17,67.18,67.12,67.15,54600.0
2014-08-21 14:00:00,67.15,67.16,67.14,67.15,32200.0,67.15,67.16,67.14,67.15,32200.0
2014-08-21 14:05:00,67.13,67.23,67.13,67.23,78400.0,67.13,67.23,67.13,67.23,78400.0
2014-08-21 14:10:00,67.21,67.24,67.2,67.2,15400.0,67.21,67.24,67.2,67.2,15400.0
2014-08-21 14:15:00,67.21,67.27,67.18,67.27,60200.0,67.21,67.27,67.18,67.27,60200.0
2014-08-21 14:20:00,67.26,67.37,67.26,67.32,102900.0,67.26,67.37,67.26,67.32,102900.0
2014-08-21 14:25:00,67.34,67.36,67.33,67.33,39900.0,67.34,67.36,67.33,67.33,39900.0
2014-08-21 14:30:00,67.33,67.43,67.33,67.42,85400.0,67.33,67.43,67.33,67.42,85400.0
2014-08-21 14:35:00,67.42,67.42,67.39,67.4,86800.0,67.42,67.42,67.39,67.4,86800.0
2014-08-21 14:40:00,67.4,67.45,67.4,67.43,77700.0,67.4,67.45,67.4,67.43,77700.0
2014-08-21 14:45:00,67.43,67.46,67.4,67.41,44100.0,67.43,67.46,67.4,67.41,44100.0
2014-08-21 14:50:00,67.41,67.42,67.37,67.39,66500.0,67.41,67.42,67.37,67.39,66500.0
2014-08-21 14:55:00,67.38,67.44,67.36,67.42,119700.0,67.38,67.44,67.36,67.42,119700.0
2014-08-21 15:00:00,67.41,67.41,67.3,67.31,73500.0,67.41,67.41,67.3,67.31,73500.0
2014-08-21 15:05:00,67.31,67.34,67.3,67.33,53900.0,67.31,67.34,67.3,67.33,53900.0
2014-08-21 15:10:00,67.33,67.45,67.32,67.42,67200.0,67.33,67.45,67.32,67.42,67200.0
2014-08-21 15:15:00,67.41,67.44,67.34,67.38,72100.0,67.41,67.44,67.34,67.38,72100.0
2014-08-21 15:20:00,67.38,67.4,67.36,67.39,14700.0,67.38,67.4,67.36,67.39,14700.0
2014-08-21 15:25:00,67.39,67.41,67.38,67.39,93800.0,67.39,67.41,67.38,67.39,93800.0
2014-08-21 15:30:00,67.39,67.4,67.33,67.35,105000.0,67.39,67.4,67.33,67.35,105000.0
2014-08-21 15:35:00,67.36,67.39,67.34,67.36,109200.0,67.36,67.39,67.34,67.36,109200.0
2014-08-21 15:40:00,67.37,67.41,67.37,67.39,74900.0,67.37,67.41,67.37,67.39,74900.0
2014-08-21 15:45:00,67.38,67.42,67.36,67.4,139300.0,67.38,67.42,67.36,67.4,139300.0
2014-08-21 15:50:00,67.4,67.5,67.38,67.43,453600.0,67.4,67.5,67.38,67.43,453600.0
2014-08-21 15:55:00,67.44,67.45,67.4,67.44,354200.0,67.44,67.45,67.4,67.44,354200.0
2014-08-22 09:30:00,67.22,67.47,67.19,67.26,241500.0,67.22,67.47,67.19,67.26,241500.0
2014-08-22 09:35:00,67.23,67.31,67.15,67.3,161000.0,67.23,67.31,67.15,67.3,161000.0
2014-08-22 09:40:00,67.3,67.35,67.17,67.17,119000.0,67.3,67.35,67.17,67.17,119000.0
2014-08-22 09:45:00,67.23,67.33,67.17,67.2,75600.0,67.23,67.33,67.17,67.2,75600.0
2014-08-22 09:50:00,67.2,67.41,67.2,67.34,121800.0,67.2,67.41,67.2,67.34,121800.0
2014-08-22 09:55:00,67.34,67.48,67.3,67.39,167300.0,67.34,67.48,67.3,67.39,167300.0
2014-08-22 10:00:00,67.44,67.47,67.31,67.37,163100.0,67.44,67.47,67.31,67.37,163100.0
2014-08-22 10:05:00,67.41,67.78,67.38,67.75,374500.0,67.41,67.78,67.38,67.75,374500.0
2014-08-22 10:10:00,67.75,67.82,67.67,67.68,341600.0,67.75,67.82,67.67,67.68,341600.0
2014-08-22 10:15:00,67.7,67.72,67.55,67.65,186900.0,67.7,67.72,67.55,67.65,186900.0
2014-08-22 10:20:00,67.59,67.6,67.51,67.53,53200.0,67.59,67.6,67.51,67.53,53200.0
2014-08-22 10:25:00,67.57,67.74,67.57,67.66,116200.0,67.57,67.74,67.57,67.66,116200.0
2014-08-22 10:30:00,67.7,67.82,67.7,67.74,208600.0,67.7,67.82,67.7,67.74,208600.0
2014-08-22 10:35:00,67.73,67.75,67.58,67.67,62300.0,67.73,67.75,67.58,67.67,62300.0
2014-08-22 10:40:00,67.65,67.67,67.54,67.58,84000.0,67.65,67.67,67.54,67.58,84000.0
2014-08-22 10:45:00,67.63,67.63,67.51,67.53,67900.0,67.63,67.63,67.51,67.53,67900.0
2014-08-22 10:50:00,67.52,67.6,67.51,67.52,36400.0,67.52,67.6,67.51,67.52,36400.0
2014-08-22 10:55:00,67.51,67.54,67.33,67.4,172900.0,67.51,67.54,67.33,67.4,172900.0
2014-08-22 11:00:00,67.37,67.47,67.32,67.47,114800.0,67.37,67.47,67.32,67.47,114800.0
2014-08-22 11:05:00,67.46,67.6,67.43,67.58,105700.0,67.46,67.6,67.43,67.58,105700.0
2014-08-22 11:10:00,67.55,67.59,67.52,67.59,58100.0,67.55,67.59,67.52,67.59,58100.0
2014-08-22 11:15:00,67.56,67.58,67.53,67.54,16800.0,67.56,67.58,67.53,67.54,16800.0
2014-08-22 11:20:00,67.57,67.6,67.52,67.54,40600.0,67.57,67.6,67.52,67.54,40600.0
2014-08-22 11:25:00,67.57,67.63,67.54,67.62,76300.0,67.57,67.63,67.54,67.62,76300.0
2014-08-22 11:30:00,67.63,67.65,67.61,67.64,34300.0,67.63,67.65,67.61,67.64,34300.0
2014-08-22 11:35:00,67.61,67.7,67.59,67.63,60900.0,67.61,67.7,67.59,67.63,60900.0
2014-08-22 11:40:00,67.61,67.69,67.59,67.63,72800.0,67.61,67.69,67.59,67.63,72800.0
2014-08-22 11:45:00,67.65,67.67,67.64,67.64,24500.0,67.65,67.67,67.64,67.64,24500.0
2014-08-22 11:50:00,67.67,67.73,67.65,67.7,72100.0,67.67,67.73,67.65,67.7,72100.0
2014-08-22 11:55:00,67.72,67.76,67.72,67.75,63000.0,67.72,67.76,67.72,67.75,63000.0
2014-08-22 12:00:00,67.76,67.88,67.75,67.82,295400.0,67.76,67.88,67.75,67.82,295400.0
2014-08-22 12:05:00,67.82,67.86,67.81,67.84,60200.0,67.82,67.86,67.81,67.84,60200.0
2014-08-22 12:10:00,67.84,67.88,67.83,67.86,93800.0,67.84,67.88,67.83,67.86,93800.0
2014-08-22 12:15:00,67.86,67.9,67.83,67.84,132300.0,67.86,67.9,67.83,67.84,132300.0
2014-08-22 12:20:00,67.84,67.92,67.83,67.92,55300.0,67.84,67.92,67.83,67.92,55300.0
2014-08-22 12:25:00,67.92,67.97,67.9,67.95,121100.0,67.92,67.97,67.9,67.95,121100.0
2014-08-22 12:30:00,67.95,67.96,67.9,67.95,124600.0,67.95,67.96,67.9,67.95,124600.0
2014-08-22 12:35:00,67.92,67.95,67.88,67.93,143500.0,67.92,67.95,67.88,67.93,143500.0
2014-08-22 12:40:00,67.93,67.93,67.89,67.91,72100.0,67.93,67.93,67.89,67.91,72100.0
2014-08-22 12:45:00,67.92,67.93,67.88,67.91,112000.0,67.92,67.93,67.88,67.91,112000.0
2014-08-22 12:50:00,67.92,67.97,67.92,67.96,71400.0,67.92,67.97,67.92,67.96,71400.0
2014-08-22 12:55:00,67.98,67.99,67.94,67.97,63000.0,67.98,67.99,67.94,67.97,63000.0
2014-08-22 13:00:00,67.97,68.06,67.96,68.02,123900.0,67.97,68.06,67.96,68.02,123900.0
2014-08-22 13:05:00,68.02,68.05,68.0,68.01,96600.0,68.02,68.05,68.0,68.01,96600.0
2014-08-22 13:10:00,68.02,68.09,68.01,68.09,94500.0,68.02,68.09,68.01,68.09,94500.0
2014-08-22 13:15:00,68.07,68.21,68.06,68.17,291200.0,68.07,68.21,68.06,68.17,291200.0
2014-08-22 13:20:00,68.17,68.17,68.1,68.15,118300.0,68.17,68.17,68.1,68.15,118300.0
2014-08-22 13:25:00,68.15,68.2,68.11,68.11,65800.0,68.15,68.2,68.11,68.11,65800.0
2014-08-22 13:30:00,68.11,68.15,68.08,68.09,68600.0,68.11,68.15,68.08,68.09,68600.0
2014-08-22 13:35:00,68.1,68.15,68.09,68.13,55300.0,68.1,68.15,68.09,68.13,55300.0
2014-08-22 13:40:00,68.13,68.15,68.11,68.14,49000.0,68.13,68.15,68.11,68.14,49000.0
2014-08-22 13:45:00,68.14,68.19,68.08,68.17,76300.0,68.14,68.19,68.08,68.17,76300.0
2014-08-22 13:50:00,68.17,68.18,68.11,68.12,106400.0,68.17,68.18,68.11,68.12,106400.0
2014-08-22 13:55:00,68.12,68.2,68.12,68.18,87500.0,68.12,68.2,68.12,68.18,87500.0
2014-08-22 14:00:00,68.19,68.24,68.16,68.23,111300.0,68.19,68.24,68.16,68.23,111300.0
2014-08-22 14:05:00,68.23,68.24,68.18,68.2,71400.0,68.23,68.24,68.18,68.2,71400.0
2014-08-22 14:10:00,68.2,68.3,68.2,68.26,195300.0,68.2,68.3,68.2,68.26,195300.0
2014-08-22 14:15:00,68.28,68.33,68.26,68.29,163100.0,68.28,68.33,68.26,68.29,163100.0
2014-08-22 14:20:00,68.27,68.3,68.23,68.24,73500.0,68.27,68.3,68.23,68.24,73500.0
2014-08-22 14:25:00,68.24,68.28,68.19,68.21,109200.0,68.24,68.28,68.19,68.21,109200.0
2014-08-22 14:30:00,68.21,68.21,68.11,68.19,148400.0,68.21,68.21,68.11,68.19,148400.0
2014-08-22 14:35:00,68.16,68.2,68.03,68.06,160300.0,68.16,68.2,68.03,68.06,160300.0
2014-08-22 14:40:00,68.05,68.17,68.05,68.17,84000.0,68.05,68.17,68.05,68.17,84000.0
2014-08-22 14:45:00,68.18,68.28,68.14,68.27,152600.0,68.18,68.28,68.14,68.27,152600.0
2014-08-22 14:50:00,68.28,68.36,68.24,68.29,172900.0,68.28,68.36,68.24,68.29,172900.0
2014-08-22 14:55:00,68.3,68.34,68.27,68.33,141400.0,68.3,68.34,68.27,68.33,141400.0
2014-08-22 15:00:00,68.33,68.35,68.29,68.31,65100.0,68.33,68.35,68.29,68.31,65100.0
2014-08-22 15:05:00,68.31,68.44,68.3,68.43,175700.0,68.31,68.44,68.3,68.43,175700.0
2014-08-22 15:10:00,68.42,68.49,68.4,68.47,174300.0,68.42,68.49,68.4,68.47,174300.0
2014-08-22 15:15:00,68.47,68.5,68.44,68.49,78400.0,68.47,68.5,68.44,68.49,78400.0
2014-08-22 15:20:00,68.49,68.49,68.39,68.42,213500.0,68.49,68.49,68.39,68.42,213500.0
2014-08-22 15:25:00,68.42,68.42,68.29,68.32,130200.0,68.42,68.42,68.29,68.32,130200.0
2014-08-22 15:30:00,68.32,68.38,68.29,68.31,156100.0,68.32,68.38,68.29,68.31,156100.0
2014-08-22 15:35:00,68.33,68.43,68.32,68.42,200200.0,68.33,68.43,68.32,68.42,200200.0
2014-08-22 15:40:00,68.43,68.43,68.31,68.31,282100.0,68.43,68.43,68.31,68.31,282100.0
2014-08-22 15:45:00,68.33,68.51,68.31,68.43,369600.0,68.33,68.51,68.31,68.43,369600.0
2014-08-22 15:50:00,68.43,68.45,68.39,68.41,349300.0,68.43,68.45,68.39,68.41,349300.0
2014-08-22 15:55:00,68.41,68.48,68.37,68.44,504000.0,68.41,68.48,68.37,68.44,504000.0
2014-08-25 09:30:00,68.79,68.86,68.22,68.3,561400.0,68.79,68.86,68.22,68.3,561400.0
2014-08-25 09:35:00,68.34,68.63,68.3,68.38,569100.0,68.34,68.63,68.3,68.38,569100.0
2014-08-25 09:40:00,68.38,68.52,68.26,68.52,226100.0,68.38,68.52,68.26,68.52,226100.0
2014-08-25 09:45:00,68.5,68.96,68.44,68.86,404600.0,68.5,68.96,68.44,68.86,404600.0
2014-08-25 09:50:00,68.88,68.95,68.79,68.92,342300.0,68.88,68.95,68.79,68.92,342300.0
2014-08-25 09:55:00,68.92,69.21,68.91,69.16,581000.0,68.92,69.21,68.91,69.16,581000.0
2014-08-25 10:00:00,69.17,69.25,69.04,69.05,325500.0,69.17,69.25,69.04,69.05,325500.0
2014-08-25 10:05:00,69.07,69.11,68.83,68.95,245000.0,69.07,69.11,68.83,68.95,245000.0
2014-08-25 10:10:00,68.94,69.03,68.94,69.0,109200.0,68.94,69.03,68.94,69.0,109200.0
2014-08-25 10:15:00,69.01,69.33,69.01,69.31,282800.0,69.01,69.33,69.01,69.31,282800.0
2014-08-25 10:20:00,69.27,69.31,69.05,69.05,247800.0,69.27,69.31,69.05,69.05,247800.0
2014-08-25 10:25:00,69.08,69.2,68.95,69.16,233800.0,69.08,69.2,68.95,69.16,233800.0
2014-08-25 10:30:00,69.15,69.18,69.09,69.14,81200.0,69.15,69.18,69.09,69.14,81200.0
2014-08-25 10:35:00,69.13,69.2,69.03,69.09,119000.0,69.13,69.2,69.03,69.09,119000.0
2014-08-25 10:40:00,69.09,69.09,69.0,69.01,76300.0,69.09,69.09,69.0,69.01,76300.0
2014-08-25 10:45:00,69.05,69.08,69.02,69.02,38500.0,69.05,69.08,69.02,69.02,38500.0
2014-08-25 10:50:00,69.06,69.06,69.01,69.05,32900.0,69.06,69.06,69.01,69.05,32900.0
2014-08-25 10:55:00,69.04,69.08,69.01,69.01,101500.0,69.04,69.08,69.01,69.01,101500.0
2014-08-25 11:00:00,69.02,69.02,68.94,68.96,79800.0,69.02,69.02,68.94,68.96,79800.0
2014-08-25 11:05:00,68.96,68.96,68.73,68.75,232400.0,68.96,68.96,68.73,68.75,232400.0
2014-08-25 11:10:00,68.73,68.85,68.71,68.78,93100.0,68.73,68.85,68.71,68.78,93100.0
2014-08-25 11:15:00,68.8,68.96,68.78,68.94,128800.0,68.8,68.96,68.78,68.94,128800.0
2014-08-25 11:20:00,68.94,68.97,68.74,68.84,122500.0,68.94,68.97,68.74,68.84,122500.0
2014-08-25 11:25:00,68.86,68.9,68.84,68.87,85400.0,68.86,68.9,68.84,68.87,85400.0
2014-08-25 11:30:00,68.88,68.9,68.75,68.82,58800.0,68.88,68.9,68.75,68.82,58800.0
2014-08-25 11:35:00,68.8,68.83,68.72,68.73,67900.0,68.8,68.83,68.72,68.73,67900.0
2014-08-25 11:40:00,68.74,68.82,68.71,68.82,198800.0,68.74,68.82,68.71,68.82,198800.0
2014-08-25 11:45:00,68.8,68.92,68.8,68.9,57400.0,68.8,68.92,68.8,68.9,57400.0
2014-08-25 11:50:00,68.89,68.92,68.86,68.91,35700.0,68.89,68.92,68.86,68.91,35700.0
2014-08-25 11:55:00,68.9,68.98,68.86,68.88,161700.0,68.9,68.98,68.86,68.88,161700.0
2014-08-25 12:00:00,68.88,68.92,68.85,68.85,58100.0,68.88,68.92,68.85,68.85,58100.0
2014-08-25 12:05:00,68.87,68.88,68.71,68.76,84000.0,68.87,68.88,68.71,68.76,84000.0
2014-08-25 12:10:00,68.74,68.84,68.72,68.81,67200.0,68.74,68.84,68.72,68.81,67200.0
2014-08-25 12:15:00,68.81,68.88,68.78,68.84,51800.0,68.81,68.88,68.78,68.84,51800.0
2014-08-25 12:20:00,68.85,68.86,68.72,68.72,65100.0,68.85,68.86,68.72,68.72,65100.0
2014-08-25 12:25:00,68.72,68.73,68.57,68.6,252000.0,68.72,68.73,68.57,68.6,252000.0
2014-08-25 12:30:00,68.6,68.66,68.57,68.57,157500.0,68.6,68.66,68.57,68.57,157500.0
2014-08-25 12:35:00,68.57,68.79,68.55,68.74,239400.0,68.57,68.79,68.55,68.74,239400.0
2014-08-25 12:40:00,68.74,68.77,68.55,68.56,147000.0,68.74,68.77,68.55,68.56,147000.0
2014-08-25 12:45:00,68.55,68.58,68.47,68.48,137200.0,68.55,68.58,68.47,68.48,137200.0
2014-08-25 12:50:00,68.49,68.51,68.45,68.51,154700.0,68.49,68.51,68.45,68.51,154700.0
2014-08-25 12:55:00,68.5,68.66,68.48,68.66,81200.0,68.5,68.66,68.48,68.66,81200.0
2014-08-25 13:00:00,68.63,68.68,68.53,68.53,116900.0,68.63,68.68,68.53,68.53,116900.0
2014-08-25 13:05:00,68.51,68.58,68.46,68.52,135100.0,68.51,68.58,68.46,68.52,135100.0
2014-08-25 13:10:00,68.49,68.67,68.49,68.67,122500.0,68.49,68.67,68.49,68.67,122500.0
2014-08-25 13:15:00,68.65,68.74,68.63,68.67,81200.0,68.65,68.74,68.63,68.67,81200.0
2014-08-25 13:20:00,68.7,68.74,68.65,68.73,83300.0,68.7,68.74,68.65,68.73,83300.0
2014-08-25 13:25:00,68.71,68.76,68.62,68.62,47600.0,68.71,68.76,68.62,68.62,47600.0
2014-08-25 13:30:00,68.64,68.65,68.52,68.55,112000.0,68.64,68.65,68.52,68.55,112000.0
2014-08-25 13:35:00,68.55,68.6,68.52,68.57,92400.0,68.55,68.6,68.52,68.57,92400.0
2014-08-25 13:40:00,68.57,68.69,68.57,68.64,60900.0,68.57,68.69,68.57,68.64,60900.0
2014-08-25 13:45:00,68.66,68.75,68.63,68.74,60200.0,68.66,68.75,68.63,68.74,60200.0
2014-08-25 13:50:00,68.7,68.72,68.64,68.68,17500.0,68.7,68.72,68.64,68.68,17500.0
2014-08-25 13:55:00,68.69,68.74,68.64,68.65,79800.0,68.69,68.74,68.64,68.65,79800.0
2014-08-25 14:00:00,68.66,68.68,68.64,68.66,54600.0,68.66,68.68,68.64,68.66,54600.0
2014-08-25 14:05:00,68.63,68.7,68.61,68.66,64400.0,68.63,68.7,68.61,68.66,64400.0
2014-08-25 14:10:00,68.68,68.84,68.68,68.78,114100.0,68.68,68.84,68.68,68.78,114100.0
2014-08-25 14:15:00,68.78,68.79,68.72,68.77,35700.0,68.78,68.79,68.72,68.77,35700.0
2014-08-25 14:20:00,68.77,68.84,68.75,68.77,34300.0,68.77,68.84,68.75,68.77,34300.0
2014-08-25 14:25:00,68.75,68.76,68.65,68.67,74900.0,68.75,68.76,68.65,68.67,74900.0
2014-08-25 14:30:00,68.67,68.69,68.65,68.67,19600.0,68.67,68.69,68.65,68.67,19600.0
2014-08-25 14:35:00,68.68,68.82,68.68,68.79,38500.0,68.68,68.82,68.68,68.79,38500.0
2014-08-25 14:40:00,68.76,68.77,68.72,68.76,35000.0,68.76,68.77,68.72,68.76,35000.0
2014-08-25 14:45:00,68.74,68.77,68.72,68.75,13300.0,68.74,68.77,68.72,68.75,13300.0
2014-08-25 14:50:00,68.77,68.78,68.73,68.73,33600.0,68.77,68.78,68.73,68.73,33600.0
2014-08-25 14:55:00,68.78,68.79,68.64,68.75,102900.0,68.78,68.79,68.64,68.75,102900.0
2014-08-25 15:00:00,68.76,68.78,68.72,68.73,22400.0,68.76,68.78,68.72,68.73,22400.0
2014-08-25 15:05:00,68.72,68.73,68.61,68.64,47600.0,68.72,68.73,68.61,68.64,47600.0
2014-08-25 15:10:00,68.64,68.73,68.63,68.63,63700.0,68.64,68.73,68.63,68.63,63700.0
2014-08-25 15:15:00,68.66,68.7,68.62,68.69,38500.0,68.66,68.7,68.62,68.69,38500.0
2014-08-25 15:20:00,68.69,68.7,68.59,68.62,128100.0,68.69,68.7,68.59,68.62,128100.0
2014-08-25 15:25:00,68.6,68.63,68.57,68.59,88200.0,68.6,68.63,68.57,68.59,88200.0
2014-08-25 15:30:00,68.6,68.73,68.57,68.73,109200.0,68.6,68.73,68.57,68.73,109200.0
2014-08-25 15:35:00,68.72,68.77,68.72,68.74,77700.0,68.72,68.77,68.72,68.74,77700.0
2014-08-25 15:40:00,68.74,68.79,68.73,68.77,67200.0,68.74,68.79,68.73,68.77,67200.0
2014-08-25 15:45:00,68.77,68.82,68.75,68.79,119000.0,68.77,68.82,68.75,68.79,119000.0
2014-08-25 15:50:00,68.78,68.79,68.66,68.7,169400.0,68.78,68.79,68.66,68.7,169400.0
2014-08-25 15:55:00,68.7,68.78,68.69,68.72,266700.0,68.7,68.78,68.69,68.72,266700.0
2014-08-26 09:30:00,68.36,68.45,68.15,68.31,442400.0,68.36,68.45,68.15,68.31,442400.0
2014-08-26 09:35:00,68.36,68.51,67.94,68.04,491400.0,68.36,68.51,67.94,68.04,491400.0
2014-08-26 09:40:00,68.02,68.33,67.95,68.12,321300.0,68.02,68.33,67.95,68.12,321300.0
2014-08-26 09:45:00,68.09,68.26,68.05,68.21,212800.0,68.09,68.26,68.05,68.21,212800.0
2014-08-26 09:50:00,68.2,68.36,68.11,68.29,149100.0,68.2,68.36,68.11,68.29,149100.0
2014-08-26 09:55:00,68.3,68.31,68.03,68.07,186900.0,68.3,68.31,68.03,68.07,186900.0
2014-08-26 10:00:00,68.03,68.14,67.86,67.87,456400.0,68.03,68.14,67.86,67.87,456400.0
2014-08-26 10:05:00,67.89,67.99,67.86,67.92,175000.0,67.89,67.99,67.86,67.92,175000.0
2014-08-26 10:10:00,67.91,68.03,67.79,68.03,207200.0,67.91,68.03,67.79,68.03,207200.0
2014-08-26 10:15:00,68.0,68.16,67.99,68.13,102900.0,68.0,68.16,67.99,68.13,102900.0
2014-08-26 10:20:00,68.16,68.24,68.02,68.24,154700.0,68.16,68.24,68.02,68.24,154700.0
2014-08-26 10:25:00,68.24,68.28,68.2,68.26,110600.0,68.24,68.28,68.2,68.26,110600.0
2014-08-26 10:30:00,68.24,68.33,68.24,68.29,114800.0,68.24,68.33,68.24,68.29,114800.0
2014-08-26 10:35:00,68.31,68.44,68.27,68.44,109200.0,68.31,68.44,68.27,68.44,109200.0
2014-08-26 10:40:00,68.44,68.49,68.31,68.35,136500.0,68.44,68.49,68.31,68.35,136500.0
2014-08-26 10:45:00,68.35,68.5,68.31,68.44,119700.0,68.35,68.5,68.31,68.44,119700.0
2014-08-26 10:50:00,68.43,68.56,68.38,68.4,165200.0,68.43,68.56,68.38,68.4,165200.0
2014-08-26 10:55:00,68.42,68.46,68.38,68.4,69300.0,68.42,68.46,68.38,68.4,69300.0
2014-08-26 11:00:00,68.42,68.56,68.42,68.51,69300.0,68.42,68.56,68.42,68.51,69300.0
2014-08-26 11:05:00,68.5,68.5,68.38,68.39,128100.0,68.5,68.5,68.38,68.39,128100.0
2014-08-26 11:10:00,68.38,68.41,68.28,68.29,96600.0,68.38,68.41,68.28,68.29,96600.0
2014-08-26 11:15:00,68.28,68.4,68.28,68.37,82600.0,68.28,68.4,68.28,68.37,82600.0
2014-08-26 11:20:00,68.41,68.5,68.37,68.5,90300.0,68.41,68.5,68.37,68.5,90300.0
2014-08-26 11:25:00,68.5,68.62,68.5,68.59,123900.0,68.5,68.62,68.5,68.59,123900.0
2014-08-26 11:30:00,68.58,68.62,68.57,68.59,131600.0,68.58,68.62,68.57,68.59,131600.0
2014-08-26 11:35:00,68.57,68.57,68.4,68.43,45500.0,68.57,68.57,68.4,68.43,45500.0
2014-08-26 11:40:00,68.43,68.55,68.41,68.55,25200.0,68.43,68.55,68.41,68.55,25200.0
2014-08-26 11:45:00,68.55,68.57,68.5,68.55,30100.0,68.55,68.57,68.5,68.55,30100.0
2014-08-26 11:50:00,68.55,68.62,68.52,68.62,94500.0,68.55,68.62,68.52,68.62,94500.0
2014-08-26 11:55:00,68.64,68.64,68.49,68.53,72100.0,68.64,68.64,68.49,68.53,72100.0
2014-08-26 12:00:00,68.53,68.57,68.52,68.57,42000.0,68.53,68.57,68.52,68.57,42000.0
2014-08-26 12:05:00,68.58,68.58,68.51,68.54,36400.0,68.58,68.58,68.51,68.54,36400.0
2014-08-26 12:10:00,68.54,68.59,68.52,68.56,26600.0,68.54,68.59,68.52,68.56,26600.0
2014-08-26 12:15:00,68.57,68.6,68.55,68.59,27300.0,68.57,68.6,68.55,68.59,27300.0
2014-08-26 12:20:00,68.6,68.64,68.57,68.57,42700.0,68.6,68.64,68.57,68.57,42700.0
2014-08-26 12:25:00,68.61,68.84,68.6,68.7,133000.0,68.61,68.84,68.6,68.7,133000.0
2014-08-26 12:30:00,68.71,68.78,68.7,68.75,51100.0,68.71,68.78,68.7,68.75,51100.0
2014-08-26 12:35:00,68.74,68.79,68.71,68.71,69300.0,68.74,68.79,68.71,68.71,69300.0
2014-08-26 12:40:00,68.71,68.71,68.57,68.59,78400.0,68.71,68.71,68.57,68.59,78400.0
2014-08-26 12:45:00,68.58,68.59,68.45,68.46,90300.0,68.58,68.59,68.45,68.46,90300.0
2014-08-26 12:50:00,68.48,68.6,68.47,68.59,32200.0,68.48,68.6,68.47,68.59,32200.0
2014-08-26 12:55:00,68.62,68.62,68.53,68.53,27300.0,68.62,68.62,68.53,68.53,27300.0
2014-08-26 13:00:00,68.51,68.58,68.51,68.56,24500.0,68.51,68.58,68.51,68.56,24500.0
2014-08-26 13:05:00,68.55,68.56,68.46,68.46,62300.0,68.55,68.56,68.46,68.46,62300.0
2014-08-26 13:10:00,68.46,68.5,68.46,68.5,23800.0,68.46,68.5,68.46,68.5,23800.0
2014-08-26 13:15:00,68.47,68.5,68.39,68.42,79100.0,68.47,68.5,68.39,68.42,79100.0
2014-08-26 13:20:00,68.41,68.43,68.38,68.43,21000.0,68.41,68.43,68.38,68.43,21000.0
2014-08-26 13:25:00,68.43,68.51,68.42,68.51,58800.0,68.43,68.51,68.42,68.51,58800.0
2014-08-26 13:30:00,68.54,68.55,68.49,68.49,24500.0,68.54,68.55,68.49,68.49,24500.0
2014-08-26 13:35:00,68.52,68.53,68.45,68.48,18200.0,68.52,68.53,68.45,68.48,18200.0
2014-08-26 13:40:00,68.5,68.6,68.5,68.55,37100.0,68.5,68.6,68.5,68.55,37100.0
2014-08-26 13:45:00,68.58,68.67,68.57,68.6,72800.0,68.58,68.67,68.57,68.6,72800.0
2014-08-26 13:50:00,68.61,68.62,68.54,68.58,37100.0,68.61,68.62,68.54,68.58,37100.0
2014-08-26 13:55:00,68.59,68.64,68.58,68.64,30800.0,68.59,68.64,68.58,68.64,30800.0
2014-08-26 14:00:00,68.65,68.7,68.65,68.69,35700.0,68.65,68.7,68.65,68.69,35700.0
2014-08-26 14:05:00,68.68,68.7,68.63,68.65,32200.0,68.68,68.7,68.63,68.65,32200.0
2014-08-26 14:10:00,68.63,68.71,68.61,68.64,56700.0,68.63,68.71,68.61,68.64,56700.0
2014-08-26 14:15:00,68.65,68.73,68.65,68.71,47600.0,68.65,68.73,68.65,68.71,47600.0
2014-08-26 14:20:00,68.7,68.75,68.65,68.65,35700.0,68.7,68.75,68.65,68.65,35700.0
2014-08-26 14:25:00,68.65,68.66,68.6,68.6,46900.0,68.65,68.66,68.6,68.6,46900.0
2014-08-26 14:30:00,68.61,68.62,68.56,68.62,58100.0,68.61,68.62,68.56,68.62,58100.0
2014-08-26 14:35:00,68.62,68.65,68.6,68.62,45500.0,68.62,68.65,68.6,68.62,45500.0
2014-08-26 14:40:00,68.64,68.66,68.6,68.65,91700.0,68.64,68.66,68.6,68.65,91700.0
2014-08-26 14:45:00,68.65,68.69,68.62,68.66,119700.0,68.65,68.69,68.62,68.66,119700.0
2014-08-26 14:50:00,68.65,68.67,68.64,68.65,39200.0,68.65,68.67,68.64,68.65,39200.0
2014-08-26 14:55:00,68.65,68.65,68.6,68.61,28000.0,68.65,68.65,68.6,68.61,28000.0
2014-08-26 15:00:00,68.6,68.69,68.6,68.69,76300.0,68.6,68.69,68.6,68.69,76300.0
2014-08-26 15:05:00,68.7,68.71,68.63,68.63,61600.0,68.7,68.71,68.63,68.63,61600.0
2014-08-26 15:10:00,68.66,68.68,68.6,68.68,35000.0,68.66,68.68,68.6,68.68,35000.0
2014-08-26 15:15:00,68.68,68.69,68.65,68.68,26600.0,68.68,68.69,68.65,68.68,26600.0
2014-08-26 15:20:00,68.68,68.68,68.61,68.64,37800.0,68.68,68.68,68.61,68.64,37800.0
2014-08-26 15:25:00,68.61,68.64,68.59,68.59,36400.0,68.61,68.64,68.59,68.59,36400.0
2014-08-26 15:30:00,68.59,68.62,68.53,68.59,112000.0,68.59,68.62,68.53,68.59,112000.0
2014-08-26 15:35:00,68.58,68.59,68.47,68.48,100100.0,68.58,68.59,68.47,68.48,100100.0
2014-08-26 15:40:00,68.48,68.59,68.48,68.57,88200.0,68.48,68.59,68.48,68.57,88200.0
2014-08-26 15:45:00,68.54,68.55,68.44,68.47,100100.0,68.54,68.55,68.44,68.47,100100.0
2014-08-26 15:50:00,68.47,68.55,68.43,68.54,233800.0,68.47,68.55,68.43,68.54,233800.0
2014-08-26 15:55:00,68.54,68.54,68.46,68.48,163800.0,68.54,68.54,68.46,68.48,163800.0
2014-08-27 09:30:00,68.49,68.61,68.24,68.34,308700.0,68.49,68.61,68.24,68.34,308700.0
2014-08-27 09:35:00,68.32,68.6,68.24,68.29,177800.0,68.32,68.6,68.24,68.29,177800.0
2014-08-27 09:40:00,68.35,68.35,68.21,68.27,224000.0,68.35,68.35,68.21,68.27,224000.0
2014-08-27 09:45:00,68.3,68.36,68.22,68.26,100800.0,68.3,68.36,68.22,68.26,100800.0
2014-08-27 09:50:00,68.23,68.32,68.14,68.18,206500.0,68.23,68.32,68.14,68.18,206500.0
2014-08-27 09:55:00,68.18,68.3,68.18,68.21,99400.0,68.18,68.3,68.18,68.21,99400.0
2014-08-27 10:00:00,68.21,68.47,68.21,68.38,116200.0,68.21,68.47,68.21,68.38,116200.0
2014-08-27 10:05:00,68.38,68.39,68.25,68.3,112000.0,68.38,68.39,68.25,68.3,112000.0
2014-08-27 10:10:00,68.33,68.39,68.22,68.39,77000.0,68.33,68.39,68.22,68.39,77000.0
2014-08-27 10:15:00,68.39,68.45,68.24,68.29,95200.0,68.39,68.45,68.24,68.29,95200.0
2014-08-27 10:20:00,68.29,68.53,68.28,68.52,101500.0,68.29,68.53,68.28,68.52,101500.0
2014-08-27 10:25:00,68.53,68.6,68.48,68.5,177800.0,68.53,68.6,68.48,68.5,177800.0
2014-08-27 10:30:00,68.48,68.59,68.48,68.54,77000.0,68.48,68.59,68.48,68.54,77000.0
2014-08-27 10:35:00,68.57,68.59,68.51,68.53,84700.0,68.57,68.59,68.51,68.53,84700.0
2014-08-27 10:40:00,68.55,68.6,68.51,68.57,64400.0,68.55,68.6,68.51,68.57,64400.0
2014-08-27 10:45:00,68.57,68.57,68.38,68.39,216300.0,68.57,68.57,68.38,68.39,216300.0
2014-08-27 10:50:00,68.4,68.4,68.35,68.39,43400.0,68.4,68.4,68.35,68.39,43400.0
2014-08-27 10:55:00,68.38,68.4,68.36,68.4,32900.0,68.38,68.4,68.36,68.4,32900.0
2014-08-27 11:00:00,68.41,68.41,68.33,68.35,46900.0,68.41,68.41,68.33,68.35,46900.0
2014-08-27 11:05:00,68.33,68.4,68.3,68.37,78400.0,68.33,68.4,68.3,68.37,78400.0
2014-08-27 11:10:00,68.37,68.39,68.33,68.36,32200.0,68.37,68.39,68.33,68.36,32200.0
2014-08-27 11:15:00,68.33,68.34,68.23,68.23,66500.0,68.33,68.34,68.23,68.23,66500.0
2014-08-27 11:20:00,68.24,68.24,68.16,68.18,249900.0,68.24,68.24,68.16,68.18,249900.0
2014-08-27 11:25:00,68.2,68.26,68.15,68.17,96600.0,68.2,68.26,68.15,68.17,96600.0
2014-08-27 11:30:00,68.16,68.19,68.11,68.18,208600.0,68.16,68.19,68.11,68.18,208600.0
2014-08-27 11:35:00,68.21,68.31,68.18,68.26,86100.0,68.21,68.31,68.18,68.26,86100.0
2014-08-27 11:40:00,68.26,68.33,68.26,68.33,85400.0,68.26,68.33,68.26,68.33,85400.0
2014-08-27 11:45:00,68.35,68.39,68.28,68.28,67900.0,68.35,68.39,68.28,68.28,67900.0
2014-08-27 11:50:00,68.28,68.33,68.26,68.27,34300.0,68.28,68.33,68.26,68.27,34300.0
2014-08-27 11:55:00,68.26,68.3,68.25,68.27,20300.0,68.26,68.3,68.25,68.27,20300.0
2014-08-27 12:00:00,68.24,68.28,68.12,68.18,54600.0,68.24,68.28,68.12,68.18,54600.0
2014-08-27 12:05:00,68.13,68.18,68.01,68.01,183400.0,68.13,68.18,68.01,68.01,183400.0
2014-08-27 12:10:00,68.01,68.08,67.96,68.05,249200.0,68.01,68.08,67.96,68.05,249200.0
2014-08-27 12:15:00,68.04,68.09,68.03,68.07,129500.0,68.04,68.09,68.03,68.07,129500.0
2014-08-27 12:20:00,68.07,68.1,68.07,68.1,33600.0,68.07,68.1,68.07,68.1,33600.0
2014-08-27 12:25:00,68.07,68.1,68.04,68.04,30800.0,68.07,68.1,68.04,68.04,30800.0
2014-08-27 12:30:00,68.03,68.08,68.03,68.03,34300.0,68.03,68.08,68.03,68.03,34300.0
2014-08-27 12:35:00,68.03,68.04,67.88,67.93,136500.0,68.03,68.04,67.88,67.93,136500.0
2014-08-27 12:40:00,67.94,68.05,67.93,68.02,79100.0,67.94,68.05,67.93,68.02,79100.0
2014-08-27 12:45:00,68.01,68.02,67.97,67.98,49700.0,68.01,68.02,67.97,67.98,49700.0
2014-08-27 12:50:00,67.98,68.0,67.89,67.96,86100.0,67.98,68.0,67.89,67.96,86100.0
2014-08-27 12:55:00,67.96,67.99,67.96,67.97,83300.0,67.96,67.99,67.96,67.97,83300.0
2014-08-27 13:00:00,67.98,68.01,67.94,67.94,106400.0,67.98,68.01,67.94,67.94,106400.0
2014-08-27 13:05:00,67.94,67.98,67.93,67.93,24500.0,67.94,67.98,67.93,67.93,24500.0
2014-08-27 13:10:00,67.94,67.94,67.91,67.93,34300.0,67.94,67.94,67.91,67.93,34300.0
2014-08-27 13:15:00,67.93,67.95,67.89,67.93,52500.0,67.93,67.95,67.89,67.93,52500.0
2014-08-27 13:20:00,67.91,67.95,67.89,67.91,63000.0,67.91,67.95,67.89,67.91,63000.0
2014-08-27 13:25:00,67.94,67.94,67.89,67.91,60900.0,67.94,67.94,67.89,67.91,60900.0
2014-08-27 13:30:00,67.89,68.0,67.89,67.97,102900.0,67.89,68.0,67.89,67.97,102900.0
2014-08-27 13:35:00,67.97,68.02,67.97,67.99,54600.0,67.97,68.02,67.97,67.99,54600.0
2014-08-27 13:40:00,67.99,68.01,67.93,67.93,65100.0,67.99,68.01,67.93,67.93,65100.0
2014-08-27 13:45:00,67.93,67.93,67.87,67.88,80500.0,67.93,67.93,67.87,67.88,80500.0
2014-08-27 13:50:00,67.9,67.92,67.86,67.88,81900.0,67.9,67.92,67.86,67.88,81900.0
2014-08-27 13:55:00,67.87,67.89,67.86,67.87,81200.0,67.87,67.89,67.86,67.87,81200.0
2014-08-27 14:00:00,67.88,67.98,67.87,67.98,80500.0,67.88,67.98,67.87,67.98,80500.0
2014-08-27 14:05:00,67.98,68.01,67.97,67.99,51100.0,67.98,68.01,67.97,67.99,51100.0
2014-08-27 14:10:00,67.97,68.01,67.97,67.99,53900.0,67.97,68.01,67.97,67.99,53900.0
2014-08-27 14:15:00,67.99,67.99,67.94,67.94,25200.0,67.99,67.99,67.94,67.94,25200.0
2014-08-27 14:20:00,67.94,67.94,67.85,67.85,95200.0,67.94,67.94,67.85,67.85,95200.0
2014-08-27 14:25:00,67.85,67.85,67.8,67.83,126700.0,67.85,67.85,67.8,67.83,126700.0
2014-08-27 14:30:00,67.85,67.97,67.84,67.94,114800.0,67.85,67.97,67.84,67.94,114800.0
2014-08-27 14:35:00,67.93,67.96,67.92,67.93,30100.0,67.93,67.96,67.92,67.93,30100.0
2014-08-27 14:40:00,67.92,67.93,67.81,67.81,43400.0,67.92,67.93,67.81,67.81,43400.0
2014-08-27 14:45:00,67.81,67.82,67.77,67.82,84000.0,67.81,67.82,67.77,67.82,84000.0
2014-08-27 14:50:00,67.82,67.88,67.79,67.79,95900.0,67.82,67.88,67.79,67.79,95900.0
2014-08-27 14:55:00,67.78,67.8,67.73,67.73,45500.0,67.78,67.8,67.73,67.73,45500.0
2014-08-27 15:00:00,67.72,67.76,67.71,67.75,200900.0,67.72,67.76,67.71,67.75,200900.0
2014-08-27 15:05:00,67.71,67.75,67.7,67.73,233100.0,67.71,67.75,67.7,67.73,233100.0
2014-08-27 15:10:00,67.73,67.81,67.71,67.77,140000.0,67.73,67.81,67.71,67.77,140000.0
2014-08-27 15:15:00,67.78,67.78,67.72,67.75,53900.0,67.78,67.78,67.72,67.75,53900.0
2014-08-27 15:20:00,67.76,67.77,67.67,67.69,118300.0,67.76,67.77,67.67,67.69,118300.0
2014-08-27 15:25:00,67.69,67.73,67.67,67.68,91000.0,67.69,67.73,67.67,67.68,91000.0
2014-08-27 15:30:00,67.69,67.77,67.66,67.74,82600.0,67.69,67.77,67.66,67.74,82600.0
2014-08-27 15:35:00,67.75,67.81,67.74,67.79,111300.0,67.75,67.81,67.74,67.79,111300.0
2014-08-27 15:40:00,67.78,67.8,67.73,67.73,65100.0,67.78,67.8,67.73,67.73,65100.0
2014-08-27 15:45:00,67.74,67.75,67.69,67.71,170100.0,67.74,67.75,67.69,67.71,170100.0
2014-08-27 15:50:00,67.73,67.86,67.71,67.85,171500.0,67.73,67.86,67.71,67.85,171500.0
2014-08-27 15:55:00,67.85,67.86,67.79,67.81,227500.0,67.85,67.86,67.79,67.81,227500.0
2014-08-28 09:30:00,67.52,67.56,67.26,67.49,361900.0,67.52,67.56,67.26,67.49,361900.0
2014-08-28 09:35:00,67.48,67.5,67.36,67.46,188300.0,67.48,67.5,67.36,67.46,188300.0
2014-08-28 09:40:00,67.43,67.53,67.39,67.45,123900.0,67.43,67.53,67.39,67.45,123900.0
2014-08-28 09:45:00,67.48,67.69,67.41,67.64,269500.0,67.48,67.69,67.41,67.64,269500.0
2014-08-28 09:50:00,67.63,67.68,67.57,67.6,120400.0,67.63,67.68,67.57,67.6,120400.0
2014-08-28 09:55:00,67.63,67.63,67.47,67.49,61600.0,67.63,67.63,67.47,67.49,61600.0
2014-08-28 10:00:00,67.5,67.52,67.38,67.46,140000.0,67.5,67.52,67.38,67.46,140000.0
2014-08-28 10:05:00,67.42,67.53,67.39,67.43,83300.0,67.42,67.53,67.39,67.43,83300.0
2014-08-28 10:10:00,67.43,67.55,67.43,67.44,81200.0,67.43,67.55,67.43,67.44,81200.0
2014-08-28 10:15:00,67.43,67.52,67.41,67.5,66500.0,67.43,67.52,67.41,67.5,66500.0
2014-08-28 10:20:00,67.52,67.56,67.46,67.51,45500.0,67.52,67.56,67.46,67.51,45500.0
2014-08-28 10:25:00,67.51,67.62,67.51,67.6,63000.0,67.51,67.62,67.51,67.6,63000.0
2014-08-28 10:30:00,67.58,67.59,67.52,67.56,23100.0,67.58,67.59,67.52,67.56,23100.0
2014-08-28 10:35:00,67.57,67.61,67.39,67.42,65100.0,67.57,67.61,67.39,67.42,65100.0
2014-08-28 10:40:00,67.44,67.5,67.43,67.5,39900.0,67.44,67.5,67.43,67.5,39900.0
2014-08-28 10:45:00,67.52,67.59,67.48,67.57,60200.0,67.52,67.59,67.48,67.57,60200.0
2014-08-28 10:50:00,67.57,67.6,67.54,67.56,50400.0,67.57,67.6,67.54,67.56,50400.0
2014-08-28 10:55:00,67.54,67.59,67.5,67.58,35700.0,67.54,67.59,67.5,67.58,35700.0
2014-08-28 11:00:00,67.54,67.57,67.53,67.53,17500.0,67.54,67.57,67.53,67.53,17500.0
2014-08-28 11:05:00,67.58,67.61,67.57,67.58,91700.0,67.58,67.61,67.57,67.58,91700.0
2014-08-28 11:10:00,67.57,67.61,67.52,67.52,70000.0,67.57,67.61,67.52,67.52,70000.0
2014-08-28 11:15:00,67.57,67.74,67.52,67.74,100100.0,67.57,67.74,67.52,67.74,100100.0
2014-08-28 11:20:00,67.71,67.73,67.66,67.73,51800.0,67.71,67.73,67.66,67.73,51800.0
2014-08-28 11:25:00,67.73,67.81,67.73,67.8,113400.0,67.73,67.81,67.73,67.8,113400.0
2014-08-28 11:30:00,67.8,67.95,67.8,67.89,147700.0,67.8,67.95,67.8,67.89,147700.0
2014-08-28 11:35:00,67.88,67.93,67.87,67.88,37800.0,67.88,67.93,67.87,67.88,37800.0
2014-08-28 11:40:00,67.89,67.91,67.84,67.86,46200.0,67.89,67.91,67.84,67.86,46200.0
2014-08-28 11:45:00,67.87,67.93,67.84,67.93,33600.0,67.87,67.93,67.84,67.93,33600.0
2014-08-28 11:50:00,67.93,68.02,67.92,67.99,92400.0,67.93,68.02,67.92,67.99,92400.0
2014-08-28 11:55:00,67.96,67.96,67.89,67.93,51100.0,67.96,67.96,67.89,67.93,51100.0
2014-08-28 12:00:00,67.91,67.94,67.9,67.91,44100.0,67.91,67.94,67.9,67.91,44100.0
2014-08-28 12:05:00,67.9,67.93,67.88,67.89,29400.0,67.9,67.93,67.88,67.89,29400.0
2014-08-28 12:10:00,67.9,67.94,67.9,67.93,35000.0,67.9,67.94,67.9,67.93,35000.0
2014-08-28 12:15:00,67.95,68.06,67.94,68.04,180600.0,67.95,68.06,67.94,68.04,180600.0
2014-08-28 12:20:00,68.03,68.04,67.99,68.02,123900.0,68.03,68.04,67.99,68.02,123900.0
2014-08-28 12:25:00,68.03,68.06,67.96,68.0,79800.0,68.03,68.06,67.96,68.0,79800.0
2014-08-28 12:30:00,68.0,68.03,67.99,68.0,19600.0,68.0,68.03,67.99,68.0,19600.0
2014-08-28 12:35:00,68.0,68.02,67.98,68.01,25200.0,68.0,68.02,67.98,68.01,25200.0
2014-08-28 12:40:00,68.02,68.04,67.98,68.04,17500.0,68.02,68.04,67.98,68.04,17500.0
2014-08-28 12:45:00,68.04,68.09,68.04,68.05,71400.0,68.04,68.09,68.04,68.05,71400.0
2014-08-28 12:50:00,68.05,68.16,68.05,68.16,93100.0,68.05,68.16,68.05,68.16,93100.0
2014-08-28 12:55:00,68.17,68.18,68.15,68.18,37100.0,68.17,68.18,68.15,68.18,37100.0
2014-08-28 13:00:00,68.18,68.21,68.05,68.07,126000.0,68.18,68.21,68.05,68.07,126000.0
2014-08-28 13:05:00,68.03,68.1,68.03,68.1,36400.0,68.03,68.1,68.03,68.1,36400.0
2014-08-28 13:10:00,68.07,68.14,68.07,68.09,32900.0,68.07,68.14,68.07,68.09,32900.0
2014-08-28 13:15:00,68.1,68.11,68.08,68.08,21700.0,68.1,68.11,68.08,68.08,21700.0
2014-08-28 13:20:00,68.12,68.12,68.05,68.1,34300.0,68.12,68.12,68.05,68.1,34300.0
2014-08-28 13:25:00,68.08,68.08,67.98,67.98,44800.0,68.08,68.08,67.98,67.98,44800.0
2014-08-28 13:30:00,67.97,67.97,67.9,67.94,73500.0,67.97,67.97,67.9,67.94,73500.0
2014-08-28 13:35:00,67.92,67.94,67.87,67.87,70000.0,67.92,67.94,67.87,67.87,70000.0
2014-08-28 13:40:00,67.87,67.94,67.87,67.89,75600.0,67.87,67.94,67.87,67.89,75600.0
2014-08-28 13:45:00,67.92,67.98,67.91,67.98,16100.0,67.92,67.98,67.91,67.98,16100.0
2014-08-28 13:50:00,67.97,67.99,67.94,67.96,30100.0,67.97,67.99,67.94,67.96,30100.0
2014-08-28 13:55:00,67.97,67.99,67.9,67.9,30100.0,67.97,67.99,67.9,67.9,30100.0
2014-08-28 14:00:00,67.9,67.98,67.9,67.95,16100.0,67.9,67.98,67.9,67.95,16100.0
2014-08-28 14:05:00,67.94,67.97,67.93,67.97,16100.0,67.94,67.97,67.93,67.97,16100.0
2014-08-28 14:10:00,67.96,68.0,67.95,68.0,43400.0,67.96,68.0,67.95,68.0,43400.0
2014-08-28 14:15:00,67.98,68.02,67.98,68.0,30800.0,67.98,68.02,67.98,68.0,30800.0
2014-08-28 14:20:00,68.01,68.07,67.99,67.99,56700.0,68.01,68.07,67.99,67.99,56700.0
2014-08-28 14:25:00,68.03,68.12,68.03,68.11,54600.0,68.03,68.12,68.03,68.11,54600.0
2014-08-28 14:30:00,68.11,68.19,68.11,68.16,110600.0,68.11,68.19,68.11,68.16,110600.0
2014-08-28 14:35:00,68.15,68.16,68.09,68.13,102900.0,68.15,68.16,68.09,68.13,102900.0
2014-08-28 14:40:00,68.12,68.15,68.12,68.13,28700.0,68.12,68.15,68.12,68.13,28700.0
2014-08-28 14:45:00,68.14,68.15,68.1,68.15,34300.0,68.14,68.15,68.1,68.15,34300.0
2014-08-28 14:50:00,68.14,68.15,68.02,68.04,69300.0,68.14,68.15,68.02,68.04,69300.0
2014-08-28 14:55:00,68.04,68.05,68.0,68.04,53900.0,68.04,68.05,68.0,68.04,53900.0
2014-08-28 15:00:00,68.03,68.05,67.95,67.99,34300.0,68.03,68.05,67.95,67.99,34300.0
2014-08-28 15:05:00,67.99,68.04,67.99,68.04,49700.0,67.99,68.04,67.99,68.04,49700.0
2014-08-28 15:10:00,68.03,68.03,67.98,68.0,18900.0,68.03,68.03,67.98,68.0,18900.0
2014-08-28 15:15:00,67.99,68.06,67.98,68.01,36400.0,67.99,68.06,67.98,68.01,36400.0
2014-08-28 15:20:00,68.0,68.02,67.97,67.99,30800.0,68.0,68.02,67.97,67.99,30800.0
2014-08-28 15:25:00,67.98,67.99,67.9,67.93,77000.0,67.98,67.99,67.9,67.93,77000.0
2014-08-28 15:30:00,67.93,67.96,67.91,67.94,51800.0,67.93,67.96,67.91,67.94,51800.0
2014-08-28 15:35:00,67.92,67.92,67.8,67.82,170800.0,67.92,67.92,67.8,67.82,170800.0
2014-08-28 15:40:00,67.83,67.87,67.81,67.85,94500.0,67.83,67.87,67.81,67.85,94500.0
2014-08-28 15:45:00,67.87,67.95,67.87,67.94,40600.0,67.87,67.95,67.87,67.94,40600.0
2014-08-28 15:50:00,67.92,67.93,67.82,67.83,144200.0,67.92,67.93,67.82,67.83,144200.0
2014-08-28 15:55:00,67.82,67.89,67.82,67.88,263200.0,67.82,67.89,67.82,67.88,263200.0
2014-08-29 09:30:00,68.12,68.25,68.01,68.06,235900.0,68.12,68.25,68.01,68.06,235900.0
2014-08-29 09:35:00,68.07,68.08,67.85,67.89,152600.0,68.07,68.08,67.85,67.89,152600.0
2014-08-29 09:40:00,67.88,68.06,67.84,68.04,184800.0,67.88,68.06,67.84,68.04,184800.0
2014-08-29 09:45:00,68.03,68.04,67.86,67.86,112000.0,68.03,68.04,67.86,67.86,112000.0
2014-08-29 09:50:00,67.86,67.91,67.77,67.77,167300.0,67.86,67.91,67.77,67.77,167300.0
2014-08-29 09:55:00,67.78,67.84,67.73,67.82,175000.0,67.78,67.84,67.73,67.82,175000.0
2014-08-29 10:00:00,67.85,67.97,67.78,67.96,92400.0,67.85,67.97,67.78,67.96,92400.0
2014-08-29 10:05:00,67.94,68.07,67.93,67.98,106400.0,67.94,68.07,67.93,67.98,106400.0
2014-08-29 10:10:00,67.99,68.01,67.9,67.95,95900.0,67.99,68.01,67.9,67.95,95900.0
2014-08-29 10:15:00,67.93,68.0,67.92,67.98,37800.0,67.93,68.0,67.92,67.98,37800.0
2014-08-29 10:20:00,67.99,68.06,67.95,67.99,59500.0,67.99,68.06,67.95,67.99,59500.0
2014-08-29 10:25:00,68.03,68.05,67.99,68.0,15400.0,68.03,68.05,67.99,68.0,15400.0
2014-08-29 10:30:00,68.0,68.14,67.99,68.13,88200.0,68.0,68.14,67.99,68.13,88200.0
2014-08-29 10:35:00,68.15,68.18,68.11,68.17,60200.0,68.15,68.18,68.11,68.17,60200.0
2014-08-29 10:40:00,68.18,68.21,68.13,68.18,33600.0,68.18,68.21,68.13,68.18,33600.0
2014-08-29 10:45:00,68.17,68.44,68.17,68.43,278600.0,68.17,68.44,68.17,68.43,278600.0
2014-08-29 10:50:00,68.43,68.5,68.4,68.46,215600.0,68.43,68.5,68.4,68.46,215600.0
2014-08-29 10:55:00,68.43,68.51,68.37,68.5,172900.0,68.43,68.51,68.37,68.5,172900.0
2014-08-29 11:00:00,68.5,68.61,68.5,68.56,357000.0,68.5,68.61,68.5,68.56,357000.0
2014-08-29 11:05:00,68.57,68.58,68.44,68.57,128100.0,68.57,68.58,68.44,68.57,128100.0
2014-08-29 11:10:00,68.56,68.62,68.53,68.58,97300.0,68.56,68.62,68.53,68.58,97300.0
2014-08-29 11:15:00,68.6,68.61,68.55,68.55,111300.0,68.6,68.61,68.55,68.55,111300.0
2014-08-29 11:20:00,68.55,68.57,68.53,68.57,88200.0,68.55,68.57,68.53,68.57,88200.0
2014-08-29 11:25:00,68.54,68.56,68.5,68.51,71400.0,68.54,68.56,68.5,68.51,71400.0
2014-08-29 11:30:00,68.51,68.57,68.5,68.54,77700.0,68.51,68.57,68.5,68.54,77700.0
2014-08-29 11:35:00,68.54,68.61,68.54,68.61,72100.0,68.54,68.61,68.54,68.61,72100.0
2014-08-29 11:40:00,68.61,68.62,68.57,68.61,151900.0,68.61,68.62,68.57,68.61,151900.0
2014-08-29 11:45:00,68.6,68.64,68.57,68.57,127400.0,68.6,68.64,68.57,68.57,127400.0
2014-08-29 11:50:00,68.57,68.57,68.45,68.47,89600.0,68.57,68.57,68.45,68.47,89600.0
2014-08-29 11:55:00,68.47,68.47,68.29,68.32,287000.0,68.47,68.47,68.29,68.32,287000.0
2014-08-29 12:00:00,68.32,68.33,68.18,68.21,137900.0,68.32,68.33,68.18,68.21,137900.0
2014-08-29 12:05:00,68.19,68.25,68.17,68.18,146300.0,68.19,68.25,68.17,68.18,146300.0
2014-08-29 12:10:00,68.18,68.3,68.18,68.27,75600.0,68.18,68.3,68.18,68.27,75600.0
2014-08-29 12:15:00,68.27,68.28,68.24,68.26,36400.0,68.27,68.28,68.24,68.26,36400.0
2014-08-29 12:20:00,68.26,68.3,68.25,68.27,28000.0,68.26,68.3,68.25,68.27,28000.0
2014-08-29 12:25:00,68.27,68.33,68.24,68.26,53200.0,68.27,68.33,68.24,68.26,53200.0
2014-08-29 12:30:00,68.25,68.34,68.23,68.3,42700.0,68.25,68.34,68.23,68.3,42700.0
2014-08-29 12:35:00,68.29,68.31,68.27,68.28,26600.0,68.29,68.31,68.27,68.28,26600.0
2014-08-29 12:40:00,68.24,68.27,68.2,68.26,44100.0,68.24,68.27,68.2,68.26,44100.0
2014-08-29 12:45:00,68.26,68.26,68.18,68.26,63700.0,68.26,68.26,68.18,68.26,63700.0
2014-08-29 12:50:00,68.24,68.27,68.22,68.26,25200.0,68.24,68.27,68.22,68.26,25200.0
2014-08-29 12:55:00,68.26,68.34,68.25,68.33,42000.0,68.26,68.34,68.25,68.33,42000.0
2014-08-29 13:00:00,68.3,68.36,68.26,68.31,86100.0,68.3,68.36,68.26,68.31,86100.0
2014-08-29 13:05:00,68.34,68.4,68.31,68.32,36400.0,68.34,68.4,68.31,68.32,36400.0
2014-08-29 13:10:00,68.31,68.32,68.29,68.29,7700.0,68.31,68.32,68.29,68.29,7700.0
2014-08-29 13:15:00,68.29,68.29,68.22,68.22,56000.0,68.29,68.29,68.22,68.22,56000.0
2014-08-29 13:20:00,68.22,68.22,68.12,68.12,74200.0,68.22,68.22,68.12,68.12,74200.0
2014-08-29 13:25:00,68.13,68.17,68.12,68.16,21000.0,68.13,68.17,68.12,68.16,21000.0
2014-08-29 13:30:00,68.19,68.21,68.11,68.11,29400.0,68.19,68.21,68.11,68.11,29400.0
2014-08-29 13:35:00,68.12,68.19,68.12,68.17,42000.0,68.12,68.19,68.12,68.17,42000.0
2014-08-29 13:40:00,68.16,68.18,68.13,68.13,25200.0,68.16,68.18,68.13,68.13,25200.0
2014-08-29 13:45:00,68.13,68.18,68.13,68.16,23100.0,68.13,68.18,68.13,68.16,23100.0
2014-08-29 13:50:00,68.15,68.16,68.11,68.12,50400.0,68.15,68.16,68.11,68.12,50400.0
2014-08-29 13:55:00,68.11,68.14,68.1,68.11,37800.0,68.11,68.14,68.1,68.11,37800.0
2014-08-29 14:00:00,68.11,68.18,68.08,68.1,72800.0,68.11,68.18,68.08,68.1,72800.0
2014-08-29 14:05:00,68.11,68.13,68.09,68.11,36400.0,68.11,68.13,68.09,68.11,36400.0
2014-08-29 14:10:00,68.11,68.18,68.11,68.15,37800.0,68.11,68.18,68.11,68.15,37800.0
2014-08-29 14:15:00,68.14,68.16,68.13,68.16,32200.0,68.14,68.16,68.13,68.16,32200.0
2014-08-29 14:20:00,68.16,68.18,68.14,68.15,34300.0,68.16,68.18,68.14,68.15,34300.0
2014-08-29 14:25:00,68.14,68.16,68.12,68.14,28700.0,68.14,68.16,68.12,68.14,28700.0
2014-08-29 14:30:00,68.13,68.14,68.12,68.12,37800.0,68.13,68.14,68.12,68.12,37800.0
2014-08-29 14:35:00,68.13,68.15,68.11,68.15,34300.0,68.13,68.15,68.11,68.15,34300.0
2014-08-29 14:40:00,68.13,68.15,68.1,68.1,73500.0,68.13,68.15,68.1,68.1,73500.0
2014-08-29 14:45:00,68.11,68.17,68.11,68.13,67900.0,68.11,68.17,68.11,68.13,67900.0
2014-08-29 14:50:00,68.13,68.14,68.13,68.14,13300.0,68.13,68.14,68.13,68.14,13300.0
2014-08-29 14:55:00,68.14,68.21,68.14,68.21,39900.0,68.14,68.21,68.14,68.21,39900.0
2014-08-29 15:00:00,68.2,68.22,68.17,68.19,60900.0,68.2,68.22,68.17,68.19,60900.0
2014-08-29 15:05:00,68.16,68.17,68.13,68.15,52500.0,68.16,68.17,68.13,68.15,52500.0
2014-08-29 15:10:00,68.15,68.18,68.15,68.16,30800.0,68.15,68.18,68.15,68.16,30800.0
2014-08-29 15:15:00,68.17,68.22,68.16,68.17,80500.0,68.17,68.22,68.16,68.17,80500.0
2014-08-29 15:20:00,68.17,68.25,68.16,68.23,98000.0,68.17,68.25,68.16,68.23,98000.0
2014-08-29 15:25:00,68.23,68.26,68.22,68.24,76300.0,68.23,68.26,68.22,68.24,76300.0
2014-08-29 15:30:00,68.24,68.25,68.21,68.25,74200.0,68.24,68.25,68.21,68.25,74200.0
2014-08-29 15:35:00,68.26,68.26,68.21,68.22,62300.0,68.26,68.26,68.21,68.22,62300.0
2014-08-29 15:40:00,68.22,68.22,68.2,68.21,90300.0,68.22,68.22,68.2,68.21,90300.0
2014-08-29 15:45:00,68.21,68.23,68.14,68.15,140000.0,68.21,68.23,68.14,68.15,140000.0
2014-08-29 15:50:00,68.15,68.22,68.15,68.21,242900.0,68.15,68.22,68.15,68.21,242900.0
2014-08-29 15:55:00,68.21,68.24,68.2,68.22,465500.0,68.21,68.24,68.2,68.22,465500.0
2014-09-02 09:30:00,68.36,68.36,67.95,67.99,408100.0,68.36,68.36,67.95,67.99,408100.0
2014-09-02 09:35:00,67.97,68.07,67.89,67.98,361900.0,67.97,68.07,67.89,67.98,361900.0
2014-09-02 09:40:00,67.95,68.22,67.9,68.14,163800.0,67.95,68.22,67.9,68.14,163800.0
2014-09-02 09:45:00,68.14,68.15,67.96,67.96,207200.0,68.14,68.15,67.96,67.96,207200.0
2014-09-02 09:50:00,68.02,68.07,67.94,67.96,245700.0,68.02,68.07,67.94,67.96,245700.0
2014-09-02 09:55:00,67.94,68.01,67.83,67.98,275100.0,67.94,68.01,67.83,67.98,275100.0
2014-09-02 10:00:00,67.94,68.01,67.86,67.97,95200.0,67.94,68.01,67.86,67.97,95200.0
2014-09-02 10:05:00,67.99,68.04,67.86,67.94,117600.0,67.99,68.04,67.86,67.94,117600.0
2014-09-02 10:10:00,67.92,67.94,67.86,67.88,143500.0,67.92,67.94,67.86,67.88,143500.0
2014-09-02 10:15:00,67.9,67.9,67.81,67.82,231000.0,67.9,67.9,67.81,67.82,231000.0
2014-09-02 10:20:00,67.81,68.01,67.8,68.01,130200.0,67.81,68.01,67.8,68.01,130200.0
2014-09-02 10:25:00,67.99,68.0,67.91,67.97,130900.0,67.99,68.0,67.91,67.97,130900.0
2014-09-02 10:30:00,67.97,68.0,67.91,67.93,42000.0,67.97,68.0,67.91,67.93,42000.0
2014-09-02 10:35:00,67.93,68.0,67.88,67.97,32900.0,67.93,68.0,67.88,67.97,32900.0
2014-09-02 10:40:00,67.97,68.03,67.96,68.01,62300.0,67.97,68.03,67.96,68.01,62300.0
2014-09-02 10:45:00,68.0,68.01,67.94,67.99,63700.0,68.0,68.01,67.94,67.99,63700.0
2014-09-02 10:50:00,67.98,68.08,67.98,68.05,49000.0,67.98,68.08,67.98,68.05,49000.0
2014-09-02 10:55:00,68.05,68.17,67.99,68.16,97300.0,68.05,68.17,67.99,68.16,97300.0
2014-09-02 11:00:00,68.17,68.25,68.14,68.22,174300.0,68.17,68.25,68.14,68.22,174300.0
2014-09-02 11:05:00,68.23,68.32,68.22,68.3,137900.0,68.23,68.32,68.22,68.3,137900.0
2014-09-02 11:10:00,68.3,68.4,68.22,68.27,156100.0,68.3,68.4,68.22,68.27,156100.0
2014-09-02 11:15:00,68.27,68.3,68.13,68.16,137200.0,68.27,68.3,68.13,68.16,137200.0
2014-09-02 11:20:00,68.13,68.2,68.12,68.19,65800.0,68.13,68.2,68.12,68.19,65800.0
2014-09-02 11:25:00,68.18,68.23,68.08,68.13,91700.0,68.18,68.23,68.08,68.13,91700.0
2014-09-02 11:30:00,68.13,68.18,68.12,68.14,60900.0,68.13,68.18,68.12,68.14,60900.0
2014-09-02 11:35:00,68.12,68.17,68.08,68.16,59500.0,68.12,68.17,68.08,68.16,59500.0
2014-09-02 11:40:00,68.17,68.25,68.12,68.19,48300.0,68.17,68.25,68.12,68.19,48300.0
2014-09-02 11:45:00,68.2,68.22,68.09,68.09,81900.0,68.2,68.22,68.09,68.09,81900.0
2014-09-02 11:50:00,68.09,68.11,67.94,67.99,146300.0,68.09,68.11,67.94,67.99,146300.0
2014-09-02 11:55:00,67.99,68.04,67.94,67.95,32900.0,67.99,68.04,67.94,67.95,32900.0
2014-09-02 12:00:00,67.96,68.01,67.96,67.99,11900.0,67.96,68.01,67.96,67.99,11900.0
2014-09-02 12:05:00,68.02,68.11,68.02,68.07,42000.0,68.02,68.11,68.02,68.07,42000.0
2014-09-02 12:10:00,68.07,68.19,68.07,68.14,25900.0,68.07,68.19,68.07,68.14,25900.0
2014-09-02 12:15:00,68.13,68.28,68.13,68.27,92400.0,68.13,68.28,68.13,68.27,92400.0
2014-09-02 12:20:00,68.26,68.28,68.22,68.23,30800.0,68.26,68.28,68.22,68.23,30800.0
2014-09-02 12:25:00,68.22,68.33,68.22,68.32,62300.0,68.22,68.33,68.22,68.32,62300.0
2014-09-02 12:30:00,68.27,68.27,68.14,68.18,52500.0,68.27,68.27,68.14,68.18,52500.0
2014-09-02 12:35:00,68.19,68.21,68.12,68.14,33600.0,68.19,68.21,68.12,68.14,33600.0
2014-09-02 12:40:00,68.17,68.18,68.07,68.12,19600.0,68.17,68.18,68.07,68.12,19600.0
2014-09-02 12:45:00,68.09,68.19,68.09,68.19,36400.0,68.09,68.19,68.09,68.19,36400.0
2014-09-02 12:50:00,68.16,68.18,68.15,68.17,13300.0,68.16,68.18,68.15,68.17,13300.0
2014-09-02 12:55:00,68.15,68.2,68.09,68.15,46200.0,68.15,68.2,68.09,68.15,46200.0
2014-09-02 13:00:00,68.17,68.17,68.1,68.13,57400.0,68.17,68.17,68.1,68.13,57400.0
2014-09-02 13:05:00,68.13,68.15,68.09,68.13,36400.0,68.13,68.15,68.09,68.13,36400.0
2014-09-02 13:10:00,68.13,68.14,68.1,68.1,9800.0,68.13,68.14,68.1,68.1,9800.0
2014-09-02 13:15:00,68.12,68.12,68.06,68.06,44800.0,68.12,68.12,68.06,68.06,44800.0
2014-09-02 13:20:00,68.06,68.06,68.01,68.01,28000.0,68.06,68.06,68.01,68.01,28000.0
2014-09-02 13:25:00,68.01,68.01,67.94,67.99,56000.0,68.01,68.01,67.94,67.99,56000.0
2014-09-02 13:30:00,67.99,68.05,67.97,67.99,40600.0,67.99,68.05,67.97,67.99,40600.0
2014-09-02 13:35:00,67.98,68.09,67.97,68.09,28700.0,67.98,68.09,67.97,68.09,28700.0
2014-09-02 13:40:00,68.09,68.09,67.96,67.97,63700.0,68.09,68.09,67.96,67.97,63700.0
2014-09-02 13:45:00,67.98,68.07,67.96,68.07,37800.0,67.98,68.07,67.96,68.07,37800.0
2014-09-02 13:50:00,68.09,68.22,68.07,68.2,102900.0,68.09,68.22,68.07,68.2,102900.0
2014-09-02 13:55:00,68.19,68.19,68.09,68.11,27300.0,68.19,68.19,68.09,68.11,27300.0
2014-09-02 14:00:00,68.14,68.22,68.12,68.21,34300.0,68.14,68.22,68.12,68.21,34300.0
2014-09-02 14:05:00,68.2,68.23,68.17,68.18,71400.0,68.2,68.23,68.17,68.18,71400.0
2014-09-02 14:10:00,68.16,68.18,68.12,68.12,28700.0,68.16,68.18,68.12,68.12,28700.0
2014-09-02 14:15:00,68.14,68.16,68.05,68.05,59500.0,68.14,68.16,68.05,68.05,59500.0
2014-09-02 14:20:00,68.05,68.07,68.03,68.03,35000.0,68.05,68.07,68.03,68.03,35000.0
2014-09-02 14:25:00,68.0,68.06,68.0,68.04,25200.0,68.0,68.06,68.0,68.04,25200.0
2014-09-02 14:30:00,68.06,68.1,68.01,68.01,24500.0,68.06,68.1,68.01,68.01,24500.0
2014-09-02 14:35:00,68.0,68.05,68.0,68.04,28700.0,68.0,68.05,68.0,68.04,28700.0
2014-09-02 14:40:00,68.03,68.03,67.98,68.03,44800.0,68.03,68.03,67.98,68.03,44800.0
2014-09-02 14:45:00,68.03,68.1,68.02,68.06,25900.0,68.03,68.1,68.02,68.06,25900.0
2014-09-02 14:50:00,68.07,68.18,67.99,68.03,181300.0,68.07,68.18,67.99,68.03,181300.0
2014-09-02 14:55:00,68.04,68.08,68.04,68.08,7700.0,68.04,68.08,68.04,68.08,7700.0
2014-09-02 15:00:00,68.06,68.11,68.06,68.08,15400.0,68.06,68.11,68.06,68.08,15400.0
2014-09-02 15:05:00,68.08,68.09,68.05,68.07,17500.0,68.08,68.09,68.05,68.07,17500.0
2014-09-02 15:10:00,68.06,68.1,68.0,68.03,93800.0,68.06,68.1,68.0,68.03,93800.0
2014-09-02 15:15:00,68.04,68.09,68.04,68.04,33600.0,68.04,68.09,68.04,68.04,33600.0
2014-09-02 15:20:00,68.05,68.08,68.03,68.08,16800.0,68.05,68.08,68.03,68.08,16800.0
2014-09-02 15:25:00,68.06,68.12,68.03,68.1,36400.0,68.06,68.12,68.03,68.1,36400.0
2014-09-02 15:30:00,68.1,68.1,68.04,68.04,39900.0,68.1,68.1,68.04,68.04,39900.0
2014-09-02 15:35:00,68.05,68.13,68.04,68.13,38500.0,68.05,68.13,68.04,68.13,38500.0
2014-09-02 15:40:00,68.13,68.2,68.13,68.18,66500.0,68.13,68.2,68.13,68.18,66500.0
2014-09-02 15:45:00,68.2,68.21,68.12,68.16,114800.0,68.2,68.21,68.12,68.16,114800.0
2014-09-02 15:50:00,68.18,68.19,68.12,68.13,63700.0,68.18,68.19,68.12,68.13,63700.0
2014-09-02 15:55:00,68.13,68.15,68.05,68.09,350700.0,68.13,68.15,68.05,68.09,350700.0
2014-09-03 09:30:00,68.65,69.27,68.6,69.27,1054900.0,68.65,69.27,68.6,69.27,1054900.0
2014-09-03 09:35:00,69.27,69.54,69.27,69.44,1083600.0,69.27,69.54,69.27,69.44,1083600.0
2014-09-03 09:40:00,69.48,69.52,69.2,69.37,607600.0,69.48,69.52,69.2,69.37,607600.0
2014-09-03 09:45:00,69.42,69.66,69.37,69.56,524300.0,69.42,69.66,69.37,69.56,524300.0
2014-09-03 09:50:00,69.6,69.61,69.4,69.43,389200.0,69.6,69.61,69.4,69.43,389200.0
2014-09-03 09:55:00,69.4,69.42,69.2,69.38,381500.0,69.4,69.42,69.2,69.38,381500.0
2014-09-03 10:00:00,69.35,69.45,69.2,69.25,353500.0,69.35,69.45,69.2,69.25,353500.0
2014-09-03 10:05:00,69.25,69.31,69.01,69.16,398300.0,69.25,69.31,69.01,69.16,398300.0
2014-09-03 10:10:00,69.15,69.21,69.07,69.12,154000.0,69.15,69.21,69.07,69.12,154000.0
2014-09-03 10:15:00,69.1,69.16,69.03,69.13,182700.0,69.1,69.16,69.03,69.13,182700.0
2014-09-03 10:20:00,69.11,69.11,68.76,68.84,315700.0,69.11,69.11,68.76,68.84,315700.0
2014-09-03 10:25:00,68.83,68.88,68.68,68.81,277200.0,68.83,68.88,68.68,68.81,277200.0
2014-09-03 10:30:00,68.82,68.98,68.79,68.83,205100.0,68.82,68.98,68.79,68.83,205100.0
2014-09-03 10:35:00,68.86,68.89,68.72,68.84,188300.0,68.86,68.89,68.72,68.84,188300.0
2014-09-03 10:40:00,68.84,68.93,68.76,68.78,301700.0,68.84,68.93,68.76,68.78,301700.0
2014-09-03 10:45:00,68.82,69.06,68.82,69.06,100800.0,68.82,69.06,68.82,69.06,100800.0
2014-09-03 10:50:00,69.05,69.05,68.9,68.9,95900.0,69.05,69.05,68.9,68.9,95900.0
2014-09-03 10:55:00,68.94,69.07,68.92,69.0,144900.0,68.94,69.07,68.92,69.0,144900.0
2014-09-03 11:00:00,69.0,69.04,68.84,68.85,142100.0,69.0,69.04,68.84,68.85,142100.0
2014-09-03 11:05:00,68.83,68.84,68.73,68.82,65100.0,68.83,68.84,68.73,68.82,65100.0
2014-09-03 11:10:00,68.82,68.88,68.75,68.79,70700.0,68.82,68.88,68.75,68.79,70700.0
2014-09-03 11:15:00,68.81,68.81,68.52,68.57,317800.0,68.81,68.81,68.52,68.57,317800.0
2014-09-03 11:20:00,68.57,68.59,68.47,68.55,205100.0,68.57,68.59,68.47,68.55,205100.0
2014-09-03 11:25:00,68.54,68.56,68.41,68.41,190400.0,68.54,68.56,68.41,68.41,190400.0
2014-09-03 11:30:00,68.42,68.68,68.41,68.61,155400.0,68.42,68.68,68.41,68.61,155400.0
2014-09-03 11:35:00,68.67,68.7,68.57,68.6,69300.0,68.67,68.7,68.57,68.6,69300.0
2014-09-03 11:40:00,68.61,68.67,68.53,68.58,57400.0,68.61,68.67,68.53,68.58,57400.0
2014-09-03 11:45:00,68.54,68.57,68.45,68.47,127400.0,68.54,68.57,68.45,68.47,127400.0
2014-09-03 11:50:00,68.48,68.65,68.47,68.61,62300.0,68.48,68.65,68.47,68.61,62300.0
2014-09-03 11:55:00,68.61,68.66,68.46,68.46,168000.0,68.61,68.66,68.46,68.46,168000.0
2014-09-03 12:00:00,68.45,68.49,68.41,68.48,103600.0,68.45,68.49,68.41,68.48,103600.0
2014-09-03 12:05:00,68.46,68.47,68.35,68.41,185500.0,68.46,68.47,68.35,68.41,185500.0
2014-09-03 12:10:00,68.41,68.6,68.41,68.55,89600.0,68.41,68.6,68.41,68.55,89600.0
2014-09-03 12:15:00,68.6,68.62,68.56,68.62,37800.0,68.6,68.62,68.56,68.62,37800.0
2014-09-03 12:20:00,68.62,68.62,68.57,68.59,34300.0,68.62,68.62,68.57,68.59,34300.0
2014-09-03 12:25:00,68.59,68.6,68.54,68.57,112000.0,68.59,68.6,68.54,68.57,112000.0
2014-09-03 12:30:00,68.55,68.61,68.53,68.58,88900.0,68.55,68.61,68.53,68.58,88900.0
2014-09-03 12:35:00,68.56,68.62,68.55,68.61,115500.0,68.56,68.62,68.55,68.61,115500.0
2014-09-03 12:40:00,68.6,68.68,68.6,68.61,86800.0,68.6,68.68,68.6,68.61,86800.0
2014-09-03 12:45:00,68.62,68.62,68.48,68.48,72800.0,68.62,68.62,68.48,68.48,72800.0
2014-09-03 12:50:00,68.48,68.51,68.48,68.51,49700.0,68.48,68.51,68.48,68.51,49700.0
2014-09-03 12:55:00,68.51,68.55,68.49,68.52,16100.0,68.51,68.55,68.49,68.52,16100.0
2014-09-03 13:00:00,68.51,68.54,68.47,68.54,18200.0,68.51,68.54,68.47,68.54,18200.0
2014-09-03 13:05:00,68.53,68.59,68.53,68.59,23800.0,68.53,68.59,68.53,68.59,23800.0
2014-09-03 13:10:00,68.55,68.6,68.52,68.56,58800.0,68.55,68.6,68.52,68.56,58800.0
2014-09-03 13:15:00,68.58,68.62,68.54,68.61,44100.0,68.58,68.62,68.54,68.61,44100.0
2014-09-03 13:20:00,68.61,68.68,68.59,68.63,156800.0,68.61,68.68,68.59,68.63,156800.0
2014-09-03 13:25:00,68.65,68.66,68.6,68.6,43400.0,68.65,68.66,68.6,68.6,43400.0
2014-09-03 13:30:00,68.64,68.69,68.58,68.62,95900.0,68.64,68.69,68.58,68.62,95900.0
2014-09-03 13:35:00,68.6,68.6,68.5,68.53,40600.0,68.6,68.6,68.5,68.53,40600.0
2014-09-03 13:40:00,68.52,68.57,68.51,68.51,14700.0,68.52,68.57,68.51,68.51,14700.0
2014-09-03 13:45:00,68.52,68.57,68.51,68.53,21700.0,68.52,68.57,68.51,68.53,21700.0
2014-09-03 13:50:00,68.52,68.52,68.48,68.49,33600.0,68.52,68.52,68.48,68.49,33600.0
2014-09-03 13:55:00,68.55,68.62,68.51,68.56,72800.0,68.55,68.62,68.51,68.56,72800.0
2014-09-03 14:00:00,68.58,68.62,68.56,68.6,27300.0,68.58,68.62,68.56,68.6,27300.0
2014-09-03 14:05:00,68.62,68.7,68.57,68.59,142100.0,68.62,68.7,68.57,68.59,142100.0
2014-09-03 14:10:00,68.57,68.66,68.54,68.54,41300.0,68.57,68.66,68.54,68.54,41300.0
2014-09-03 14:15:00,68.59,68.66,68.52,68.52,65800.0,68.59,68.66,68.52,68.52,65800.0
2014-09-03 14:20:00,68.52,68.57,68.46,68.53,39200.0,68.52,68.57,68.46,68.53,39200.0
2014-09-03 14:25:00,68.49,68.54,68.48,68.54,49700.0,68.49,68.54,68.48,68.54,49700.0
2014-09-03 14:30:00,68.54,68.59,68.52,68.55,18200.0,68.54,68.59,68.52,68.55,18200.0
2014-09-03 14:35:00,68.56,68.62,68.54,68.6,31500.0,68.56,68.62,68.54,68.6,31500.0
2014-09-03 14:40:00,68.6,68.61,68.49,68.55,75600.0,68.6,68.61,68.49,68.55,75600.0
2014-09-03 14:45:00,68.57,68.57,68.48,68.48,47600.0,68.57,68.57,68.48,68.48,47600.0
2014-09-03 14:50:00,68.48,68.53,68.48,68.53,82600.0,68.48,68.53,68.48,68.53,82600.0
2014-09-03 14:55:00,68.54,68.54,68.34,68.34,163100.0,68.54,68.54,68.34,68.34,163100.0
2014-09-03 15:00:00,68.35,68.36,68.22,68.28,207200.0,68.35,68.36,68.22,68.28,207200.0
2014-09-03 15:05:00,68.3,68.3,68.22,68.23,124600.0,68.3,68.3,68.22,68.23,124600.0
2014-09-03 15:10:00,68.22,68.24,68.17,68.21,89600.0,68.22,68.24,68.17,68.21,89600.0
2014-09-03 15:15:00,68.21,68.31,68.21,68.29,61600.0,68.21,68.31,68.21,68.29,61600.0
2014-09-03 15:20:00,68.29,68.32,68.24,68.3,72800.0,68.29,68.32,68.24,68.3,72800.0
2014-09-03 15:25:00,68.34,68.34,68.25,68.29,28700.0,68.34,68.34,68.25,68.29,28700.0
2014-09-03 15:30:00,68.26,68.26,68.16,68.2,76300.0,68.26,68.26,68.16,68.2,76300.0
2014-09-03 15:35:00,68.22,68.23,68.16,68.19,74200.0,68.22,68.23,68.16,68.19,74200.0
2014-09-03 15:40:00,68.18,68.2,68.16,68.17,98000.0,68.18,68.2,68.16,68.17,98000.0
2014-09-03 15:45:00,68.19,68.2,68.17,68.19,107100.0,68.19,68.2,68.17,68.19,107100.0
2014-09-03 15:50:00,68.19,68.24,68.08,68.12,364000.0,68.19,68.24,68.08,68.12,364000.0
2014-09-03 15:55:00,68.14,68.21,68.11,68.2,416500.0,68.14,68.21,68.11,68.2,416500.0
2014-09-04 09:30:00,68.44,68.54,68.39,68.53,231700.0,68.44,68.54,68.39,68.53,231700.0
2014-09-04 09:35:00,68.53,68.69,68.4,68.66,249200.0,68.53,68.69,68.4,68.66,249200.0
2014-09-04 09:40:00,68.62,68.7,68.52,68.53,270900.0,68.62,68.7,68.52,68.53,270900.0
2014-09-04 09:45:00,68.54,68.59,68.3,68.47,178500.0,68.54,68.59,68.3,68.47,178500.0
2014-09-04 09:50:00,68.47,68.58,68.45,68.46,137200.0,68.47,68.58,68.45,68.46,137200.0
2014-09-04 09:55:00,68.5,68.62,68.48,68.57,133000.0,68.5,68.62,68.48,68.57,133000.0
2014-09-04 10:00:00,68.57,68.57,68.47,68.48,65800.0,68.57,68.57,68.47,68.48,65800.0
2014-09-04 10:05:00,68.47,68.64,68.47,68.6,138600.0,68.47,68.64,68.47,68.6,138600.0
2014-09-04 10:10:00,68.59,68.7,68.57,68.66,140000.0,68.59,68.7,68.57,68.66,140000.0
2014-09-04 10:15:00,68.65,68.66,68.54,68.57,212800.0,68.65,68.66,68.54,68.57,212800.0
2014-09-04 10:20:00,68.58,68.81,68.57,68.75,195300.0,68.58,68.81,68.57,68.75,195300.0
2014-09-04 10:25:00,68.75,68.79,68.61,68.62,144900.0,68.75,68.79,68.61,68.62,144900.0
2014-09-04 10:30:00,68.64,68.71,68.61,68.63,98000.0,68.64,68.71,68.61,68.63,98000.0
2014-09-04 10:35:00,68.62,68.63,68.5,68.62,93100.0,68.62,68.63,68.5,68.62,93100.0
2014-09-04 10:40:00,68.63,68.69,68.51,68.51,105700.0,68.63,68.69,68.51,68.51,105700.0
2014-09-04 10:45:00,68.51,68.57,68.45,68.55,107100.0,68.51,68.57,68.45,68.55,107100.0
2014-09-04 10:50:00,68.55,68.63,68.55,68.63,46200.0,68.55,68.63,68.55,68.63,46200.0
2014-09-04 10:55:00,68.59,68.59,68.49,68.55,58800.0,68.59,68.59,68.49,68.55,58800.0
2014-09-04 11:00:00,68.54,68.58,68.5,68.53,70000.0,68.54,68.58,68.5,68.53,70000.0
2014-09-04 11:05:00,68.51,68.53,68.47,68.52,39900.0,68.51,68.53,68.47,68.52,39900.0
2014-09-04 11:10:00,68.56,68.6,68.55,68.55,55300.0,68.56,68.6,68.55,68.55,55300.0
2014-09-04 11:15:00,68.55,68.64,68.55,68.63,64400.0,68.55,68.64,68.55,68.63,64400.0
2014-09-04 11:20:00,68.62,68.62,68.54,68.58,28000.0,68.62,68.62,68.54,68.58,28000.0
2014-09-04 11:25:00,68.58,68.6,68.29,68.33,198100.0,68.58,68.6,68.29,68.33,198100.0
2014-09-04 11:30:00,68.33,68.45,68.3,68.33,109200.0,68.33,68.45,68.3,68.33,109200.0
2014-09-04 11:35:00,68.36,68.36,68.2,68.22,171500.0,68.36,68.36,68.2,68.22,171500.0
2014-09-04 11:40:00,68.22,68.3,68.21,68.29,59500.0,68.22,68.3,68.21,68.29,59500.0
2014-09-04 11:45:00,68.32,68.32,68.2,68.22,138600.0,68.32,68.32,68.2,68.22,138600.0
2014-09-04 11:50:00,68.26,68.29,68.16,68.22,117600.0,68.26,68.29,68.16,68.22,117600.0
2014-09-04 11:55:00,68.21,68.26,68.21,68.24,25200.0,68.21,68.26,68.21,68.24,25200.0
2014-09-04 12:00:00,68.23,68.3,68.23,68.25,37100.0,68.23,68.3,68.23,68.25,37100.0
2014-09-04 12:05:00,68.24,68.24,68.17,68.24,37800.0,68.24,68.24,68.17,68.24,37800.0
2014-09-04 12:10:00,68.21,68.23,68.15,68.21,70000.0,68.21,68.23,68.15,68.21,70000.0
2014-09-04 12:15:00,68.22,68.29,68.22,68.29,33600.0,68.22,68.29,68.22,68.29,33600.0
2014-09-04 12:20:00,68.28,68.28,68.18,68.2,37100.0,68.28,68.28,68.18,68.2,37100.0
2014-09-04 12:25:00,68.16,68.16,68.0,68.03,128100.0,68.16,68.16,68.0,68.03,128100.0
2014-09-04 12:30:00,68.01,68.09,67.86,67.86,249900.0,68.01,68.09,67.86,67.86,249900.0
2014-09-04 12:35:00,67.87,67.98,67.83,67.96,157500.0,67.87,67.98,67.83,67.96,157500.0
2014-09-04 12:40:00,67.93,67.99,67.93,67.97,74900.0,67.93,67.99,67.93,67.97,74900.0
2014-09-04 12:45:00,67.96,67.99,67.91,67.93,67900.0,67.96,67.99,67.91,67.93,67900.0
2014-09-04 12:50:00,67.95,68.05,67.95,68.03,83300.0,67.95,68.05,67.95,68.03,83300.0
2014-09-04 12:55:00,68.0,68.04,67.98,68.0,44800.0,68.0,68.04,67.98,68.0,44800.0
2014-09-04 13:00:00,68.0,68.03,67.97,67.97,42000.0,68.0,68.03,67.97,67.97,42000.0
2014-09-04 13:05:00,67.96,68.07,67.95,68.07,42700.0,67.96,68.07,67.95,68.07,42700.0
2014-09-04 13:10:00,68.06,68.06,67.99,68.01,32900.0,68.06,68.06,67.99,68.01,32900.0
2014-09-04 13:15:00,68.01,68.03,67.99,67.99,17500.0,68.01,68.03,67.99,67.99,17500.0
2014-09-04 13:20:00,67.99,68.08,67.99,68.05,38500.0,67.99,68.08,67.99,68.05,38500.0
2014-09-04 13:25:00,68.07,68.24,68.07,68.19,65100.0,68.07,68.24,68.07,68.19,65100.0
2014-09-04 13:30:00,68.2,68.28,68.2,68.22,72800.0,68.2,68.28,68.2,68.22,72800.0
2014-09-04 13:35:00,68.2,68.2,68.17,68.17,43400.0,68.2,68.2,68.17,68.17,43400.0
2014-09-04 13:40:00,68.17,68.21,68.15,68.19,44800.0,68.17,68.21,68.15,68.19,44800.0
2014-09-04 13:45:00,68.19,68.2,68.16,68.18,42700.0,68.19,68.2,68.16,68.18,42700.0
2014-09-04 13:50:00,68.16,68.17,68.12,68.17,32200.0,68.16,68.17,68.12,68.17,32200.0
2014-09-04 13:55:00,68.17,68.22,68.13,68.13,14700.0,68.17,68.22,68.13,68.13,14700.0
2014-09-04 14:00:00,68.17,68.19,68.08,68.08,138600.0,68.17,68.19,68.08,68.08,138600.0
2014-09-04 14:05:00,68.09,68.09,67.96,68.0,67200.0,68.09,68.09,67.96,68.0,67200.0
2014-09-04 14:10:00,67.99,68.12,67.99,68.11,79100.0,67.99,68.12,67.99,68.11,79100.0
2014-09-04 14:15:00,68.11,68.11,68.02,68.04,39200.0,68.11,68.11,68.02,68.04,39200.0
2014-09-04 14:20:00,68.02,68.11,68.02,68.05,47600.0,68.02,68.11,68.02,68.05,47600.0
2014-09-04 14:25:00,68.06,68.07,67.92,68.0,126000.0,68.06,68.07,67.92,68.0,126000.0
2014-09-04 14:30:00,68.01,68.02,67.9,67.92,93100.0,68.01,68.02,67.9,67.92,93100.0
2014-09-04 14:35:00,67.92,68.01,67.91,67.95,81200.0,67.92,68.01,67.91,67.95,81200.0
2014-09-04 14:40:00,67.97,68.01,67.9,67.9,95200.0,67.97,68.01,67.9,67.9,95200.0
2014-09-04 14:45:00,67.91,67.93,67.83,67.84,156800.0,67.91,67.93,67.83,67.84,156800.0
2014-09-04 14:50:00,67.82,67.92,67.76,67.8,151900.0,67.82,67.92,67.76,67.8,151900.0
2014-09-04 14:55:00,67.79,67.84,67.71,67.76,118300.0,67.79,67.84,67.71,67.76,118300.0
2014-09-04 15:00:00,67.75,67.83,67.7,67.78,98000.0,67.75,67.83,67.7,67.78,98000.0
2014-09-04 15:05:00,67.78,67.79,67.73,67.75,88900.0,67.78,67.79,67.73,67.75,88900.0
2014-09-04 15:10:00,67.74,67.79,67.65,67.65,83300.0,67.74,67.79,67.65,67.65,83300.0
2014-09-04 15:15:00,67.68,67.75,67.58,67.58,148400.0,67.68,67.75,67.58,67.58,148400.0
2014-09-04 15:20:00,67.58,67.62,67.47,67.6,138600.0,67.58,67.62,67.47,67.6,138600.0
2014-09-04 15:25:00,67.6,67.66,67.58,67.66,147000.0,67.6,67.66,67.58,67.66,147000.0
2014-09-04 15:30:00,67.66,67.68,67.58,67.62,77000.0,67.66,67.68,67.58,67.62,77000.0
2014-09-04 15:35:00,67.61,67.64,67.48,67.49,152600.0,67.61,67.64,67.48,67.49,152600.0
2014-09-04 15:40:00,67.49,67.61,67.47,67.6,263900.0,67.49,67.61,67.47,67.6,263900.0
2014-09-04 15:45:00,67.59,67.65,67.52,67.6,372400.0,67.59,67.65,67.52,67.6,372400.0
2014-09-04 15:50:00,67.6,67.63,67.5,67.51,324800.0,67.6,67.63,67.5,67.51,324800.0
2014-09-04 15:55:00,67.51,67.53,67.45,67.52,582400.0,67.51,67.53,67.45,67.52,582400.0
2014-09-05 09:30:00,67.6,67.66,67.23,67.23,429100.0,67.6,67.66,67.23,67.23,429100.0
2014-09-05 09:35:00,67.24,67.32,67.15,67.28,355600.0,67.24,67.32,67.15,67.28,355600.0
2014-09-05 09:40:00,67.27,67.39,67.21,67.39,265300.0,67.27,67.39,67.21,67.39,265300.0
2014-09-05 09:45:00,67.37,67.57,67.26,67.57,285600.0,67.37,67.57,67.26,67.57,285600.0
2014-09-05 09:50:00,67.56,67.71,67.53,67.63,245000.0,67.56,67.71,67.53,67.63,245000.0
2014-09-05 09:55:00,67.64,67.75,67.64,67.68,270200.0,67.64,67.75,67.64,67.68,270200.0
2014-09-05 10:00:00,67.7,67.9,67.67,67.76,257600.0,67.7,67.9,67.67,67.76,257600.0
2014-09-05 10:05:00,67.77,67.84,67.67,67.71,231700.0,67.77,67.84,67.67,67.71,231700.0
2014-09-05 10:10:00,67.73,67.77,67.49,67.5,171500.0,67.73,67.77,67.49,67.5,171500.0
2014-09-05 10:15:00,67.51,67.56,67.39,67.44,214900.0,67.51,67.56,67.39,67.44,214900.0
2014-09-05 10:20:00,67.44,67.56,67.44,67.5,96600.0,67.44,67.56,67.44,67.5,96600.0
2014-09-05 10:25:00,67.52,67.52,67.35,67.35,111300.0,67.52,67.52,67.35,67.35,111300.0
2014-09-05 10:30:00,67.35,67.42,67.32,67.42,83300.0,67.35,67.42,67.32,67.42,83300.0
2014-09-05 10:35:00,67.4,67.51,67.32,67.34,95200.0,67.4,67.51,67.32,67.34,95200.0
2014-09-05 10:40:00,67.32,67.48,67.32,67.46,162400.0,67.32,67.48,67.32,67.46,162400.0
2014-09-05 10:45:00,67.46,67.47,67.39,67.41,74900.0,67.46,67.47,67.39,67.41,74900.0
2014-09-05 10:50:00,67.37,67.57,67.35,67.54,116900.0,67.37,67.57,67.35,67.54,116900.0
2014-09-05 10:55:00,67.51,67.58,67.5,67.55,64400.0,67.51,67.58,67.5,67.55,64400.0
2014-09-05 11:00:00,67.51,67.59,67.5,67.59,58800.0,67.51,67.59,67.5,67.59,58800.0
2014-09-05 11:05:00,67.57,67.76,67.56,67.63,189000.0,67.57,67.76,67.56,67.63,189000.0
2014-09-05 11:10:00,67.66,67.66,67.54,67.59,112000.0,67.66,67.66,67.54,67.59,112000.0
2014-09-05 11:15:00,67.61,67.68,67.5,67.5,89600.0,67.61,67.68,67.5,67.5,89600.0
2014-09-05 11:20:00,67.49,67.62,67.45,67.62,104300.0,67.49,67.62,67.45,67.62,104300.0
2014-09-05 11:25:00,67.62,67.64,67.46,67.55,60900.0,67.62,67.64,67.46,67.55,60900.0
2014-09-05 11:30:00,67.58,67.67,67.55,67.55,69300.0,67.58,67.67,67.55,67.55,69300.0
2014-09-05 11:35:00,67.56,67.57,67.55,67.55,58800.0,67.56,67.57,67.55,67.55,58800.0
2014-09-05 11:40:00,67.55,67.64,67.53,67.64,45500.0,67.55,67.64,67.53,67.64,45500.0
2014-09-05 11:45:00,67.64,67.73,67.64,67.71,48300.0,67.64,67.73,67.64,67.71,48300.0
2014-09-05 11:50:00,67.71,67.76,67.68,67.76,88200.0,67.71,67.76,67.68,67.76,88200.0
2014-09-05 11:55:00,67.76,67.77,67.71,67.71,35000.0,67.76,67.77,67.71,67.71,35000.0
2014-09-05 12:00:00,67.71,67.74,67.68,67.73,25900.0,67.71,67.74,67.68,67.73,25900.0
2014-09-05 12:05:00,67.72,67.73,67.56,67.62,121800.0,67.72,67.73,67.56,67.62,121800.0
2014-09-05 12:10:00,67.59,67.68,67.59,67.68,55300.0,67.59,67.68,67.59,67.68,55300.0
2014-09-05 12:15:00,67.69,67.69,67.61,67.67,28000.0,67.69,67.69,67.61,67.67,28000.0
2014-09-05 12:20:00,67.67,67.68,67.62,67.68,30100.0,67.67,67.68,67.62,67.68,30100.0
2014-09-05 12:25:00,67.68,67.72,67.65,67.68,42700.0,67.68,67.72,67.65,67.68,42700.0
2014-09-05 12:30:00,67.68,67.72,67.62,67.68,81900.0,67.68,67.72,67.62,67.68,81900.0
2014-09-05 12:35:00,67.65,67.74,67.65,67.74,43400.0,67.65,67.74,67.65,67.74,43400.0
2014-09-05 12:40:00,67.71,67.74,67.66,67.72,105700.0,67.71,67.74,67.66,67.72,105700.0
2014-09-05 12:45:00,67.72,67.74,67.65,67.7,76300.0,67.72,67.74,67.65,67.7,76300.0
2014-09-05 12:50:00,67.7,67.7,67.61,67.62,53900.0,67.7,67.7,67.61,67.62,53900.0
2014-09-05 12:55:00,67.63,67.67,67.6,67.64,87500.0,67.63,67.67,67.6,67.64,87500.0
2014-09-05 13:00:00,67.64,67.89,67.64,67.88,621600.0,67.64,67.89,67.64,67.88,621600.0
2014-09-05 13:05:00,67.88,68.07,67.88,68.02,235200.0,67.88,68.07,67.88,68.02,235200.0
2014-09-05 13:10:00,68.03,68.03,67.92,67.93,97300.0,68.03,68.03,67.92,67.93,97300.0
2014-09-05 13:15:00,67.94,68.09,67.94,68.06,130900.0,67.94,68.09,67.94,68.06,130900.0
2014-09-05 13:20:00,68.08,68.14,68.01,68.02,170800.0,68.08,68.14,68.01,68.02,170800.0
2014-09-05 13:25:00,68.02,68.06,67.96,67.96,75600.0,68.02,68.06,67.96,67.96,75600.0
2014-09-05 13:30:00,67.96,67.96,67.91,67.93,62300.0,67.96,67.96,67.91,67.93,62300.0
2014-09-05 13:35:00,67.96,67.98,67.93,67.96,56700.0,67.96,67.98,67.93,67.96,56700.0
2014-09-05 13:40:00,67.97,67.97,67.91,67.91,56700.0,67.97,67.97,67.91,67.91,56700.0
2014-09-05 13:45:00,67.92,67.94,67.89,67.89,38500.0,67.92,67.94,67.89,67.89,38500.0
2014-09-05 13:50:00,67.91,67.95,67.9,67.94,29400.0,67.91,67.95,67.9,67.94,29400.0
2014-09-05 13:55:00,67.92,67.96,67.91,67.95,30100.0,67.92,67.96,67.91,67.95,30100.0
2014-09-05 14:00:00,67.94,68.03,67.92,68.03,62300.0,67.94,68.03,67.92,68.03,62300.0
2014-09-05 14:05:00,68.03,68.1,68.02,68.06,115500.0,68.03,68.1,68.02,68.06,115500.0
2014-09-05 14:10:00,68.08,68.11,68.01,68.11,53900.0,68.08,68.11,68.01,68.11,53900.0
2014-09-05 14:15:00,68.11,68.19,68.07,68.1,200200.0,68.11,68.19,68.07,68.1,200200.0
2014-09-05 14:20:00,68.09,68.14,68.05,68.06,336000.0,68.09,68.14,68.05,68.06,336000.0
2014-09-05 14:25:00,68.12,68.12,68.03,68.06,32900.0,68.12,68.12,68.03,68.06,32900.0
2014-09-05 14:30:00,68.07,68.08,68.03,68.05,35700.0,68.07,68.08,68.03,68.05,35700.0
2014-09-05 14:35:00,68.05,68.05,67.98,67.98,62300.0,68.05,68.05,67.98,67.98,62300.0
2014-09-05 14:40:00,67.98,68.0,67.92,67.97,93800.0,67.98,68.0,67.92,67.97,93800.0
2014-09-05 14:45:00,67.93,67.97,67.93,67.94,28000.0,67.93,67.97,67.93,67.94,28000.0
2014-09-05 14:50:00,67.95,67.97,67.9,67.92,47600.0,67.95,67.97,67.9,67.92,47600.0
2014-09-05 14:55:00,67.93,67.96,67.91,67.95,25200.0,67.93,67.96,67.91,67.95,25200.0
2014-09-05 15:00:00,67.95,68.03,67.94,68.01,53900.0,67.95,68.03,67.94,68.01,53900.0
2014-09-05 15:05:00,68.0,68.05,68.0,68.02,37100.0,68.0,68.05,68.0,68.02,37100.0
2014-09-05 15:10:00,68.02,68.04,68.0,68.03,56700.0,68.02,68.04,68.0,68.03,56700.0
2014-09-05 15:15:00,68.04,68.05,68.0,68.02,69300.0,68.04,68.05,68.0,68.02,69300.0
2014-09-05 15:20:00,68.01,68.04,67.96,67.97,84000.0,68.01,68.04,67.96,67.97,84000.0
2014-09-05 15:25:00,68.0,68.01,67.95,67.95,52500.0,68.0,68.01,67.95,67.95,52500.0
2014-09-05 15:30:00,67.94,67.97,67.92,67.96,93100.0,67.94,67.97,67.92,67.96,93100.0
2014-09-05 15:35:00,67.96,67.97,67.93,67.95,59500.0,67.96,67.97,67.93,67.95,59500.0
2014-09-05 15:40:00,67.95,67.97,67.93,67.95,96600.0,67.95,67.97,67.93,67.95,96600.0
2014-09-05 15:45:00,67.94,67.94,67.89,67.9,116900.0,67.94,67.94,67.89,67.9,116900.0
2014-09-05 15:50:00,67.92,67.95,67.9,67.91,217700.0,67.92,67.95,67.9,67.91,217700.0
2014-09-05 15:55:00,67.91,67.96,67.89,67.96,429800.0,67.91,67.96,67.89,67.96,429800.0
2014-09-08 09:30:00,67.77,68.4,67.74,68.26,355600.0,67.77,68.4,67.74,68.26,355600.0
2014-09-08 09:35:00,68.27,68.27,67.96,68.15,114800.0,68.27,68.27,67.96,68.15,114800.0
2014-09-08 09:40:00,68.18,68.24,68.14,68.21,86800.0,68.18,68.24,68.14,68.21,86800.0
2014-09-08 09:45:00,68.2,68.32,68.07,68.3,140000.0,68.2,68.32,68.07,68.3,140000.0
2014-09-08 09:50:00,68.3,68.66,68.29,68.66,373100.0,68.3,68.66,68.29,68.66,373100.0
2014-09-08 09:55:00,68.64,68.65,68.56,68.57,289100.0,68.64,68.65,68.56,68.57,289100.0
2014-09-08 10:00:00,68.6,68.65,68.57,68.57,173600.0,68.6,68.65,68.57,68.57,173600.0
2014-09-08 10:05:00,68.58,68.62,68.45,68.46,143500.0,68.58,68.62,68.45,68.46,143500.0
2014-09-08 10:10:00,68.45,68.53,68.37,68.44,116200.0,68.45,68.53,68.37,68.44,116200.0
2014-09-08 10:15:00,68.44,68.55,68.43,68.49,49000.0,68.44,68.55,68.43,68.49,49000.0
2014-09-08 10:20:00,68.49,68.55,68.47,68.5,30800.0,68.49,68.55,68.47,68.5,30800.0
2014-09-08 10:25:00,68.51,68.65,68.51,68.54,86100.0,68.51,68.65,68.51,68.54,86100.0
2014-09-08 10:30:00,68.54,68.56,68.49,68.54,87500.0,68.54,68.56,68.49,68.54,87500.0
2014-09-08 10:35:00,68.54,68.54,68.32,68.38,98000.0,68.54,68.54,68.32,68.38,98000.0
2014-09-08 10:40:00,68.42,68.42,68.35,68.35,22400.0,68.42,68.42,68.35,68.35,22400.0
2014-09-08 10:45:00,68.35,68.5,68.33,68.48,60900.0,68.35,68.5,68.33,68.48,60900.0
2014-09-08 10:50:00,68.48,68.62,68.46,68.54,83300.0,68.48,68.62,68.46,68.54,83300.0
2014-09-08 10:55:00,68.53,68.62,68.53,68.6,55300.0,68.53,68.62,68.53,68.6,55300.0
2014-09-08 11:00:00,68.59,68.59,68.38,68.38,92400.0,68.59,68.59,68.38,68.38,92400.0
2014-09-08 11:05:00,68.38,68.64,68.38,68.56,81900.0,68.38,68.64,68.38,68.56,81900.0
2014-09-08 11:10:00,68.56,68.6,68.49,68.51,47600.0,68.56,68.6,68.49,68.51,47600.0
2014-09-08 11:15:00,68.47,68.51,68.44,68.48,62300.0,68.47,68.51,68.44,68.48,62300.0
2014-09-08 11:20:00,68.49,68.53,68.49,68.5,22400.0,68.49,68.53,68.49,68.5,22400.0
2014-09-08 11:25:00,68.49,68.61,68.43,68.54,58100.0,68.49,68.61,68.43,68.54,58100.0
2014-09-08 11:30:00,68.56,68.56,68.51,68.51,32900.0,68.56,68.56,68.51,68.51,32900.0
2014-09-08 11:35:00,68.51,68.51,68.42,68.42,26600.0,68.51,68.51,68.42,68.42,26600.0
2014-09-08 11:40:00,68.4,68.45,68.36,68.45,40600.0,68.4,68.45,68.36,68.45,40600.0
2014-09-08 11:45:00,68.43,68.49,68.42,68.46,77000.0,68.43,68.49,68.42,68.46,77000.0
2014-09-08 11:50:00,68.45,68.45,68.26,68.33,48300.0,68.45,68.45,68.26,68.33,48300.0
2014-09-08 11:55:00,68.29,68.33,68.26,68.26,35000.0,68.29,68.33,68.26,68.26,35000.0
2014-09-08 12:00:00,68.24,68.3,68.21,68.26,38500.0,68.24,68.3,68.21,68.26,38500.0
2014-09-08 12:05:00,68.23,68.23,68.15,68.2,37800.0,68.23,68.23,68.15,68.2,37800.0
2014-09-08 12:10:00,68.17,68.24,68.15,68.24,41300.0,68.17,68.24,68.15,68.24,41300.0
2014-09-08 12:15:00,68.21,68.23,68.11,68.13,65800.0,68.21,68.23,68.11,68.13,65800.0
2014-09-08 12:20:00,68.13,68.19,68.11,68.19,25200.0,68.13,68.19,68.11,68.19,25200.0
2014-09-08 12:25:00,68.16,68.18,68.15,68.18,14000.0,68.16,68.18,68.15,68.18,14000.0
2014-09-08 12:30:00,68.21,68.24,68.19,68.24,25900.0,68.21,68.24,68.19,68.24,25900.0
2014-09-08 12:35:00,68.25,68.3,68.23,68.26,19600.0,68.25,68.3,68.23,68.26,19600.0
2014-09-08 12:40:00,68.29,68.33,68.27,68.31,32900.0,68.29,68.33,68.27,68.31,32900.0
2014-09-08 12:45:00,68.31,68.31,68.27,68.3,15400.0,68.31,68.31,68.27,68.3,15400.0
2014-09-08 12:50:00,68.28,68.34,68.28,68.34,12600.0,68.28,68.34,68.28,68.34,12600.0
2014-09-08 12:55:00,68.32,68.35,68.3,68.33,12600.0,68.32,68.35,68.3,68.33,12600.0
2014-09-08 13:00:00,68.34,68.4,68.34,68.37,51800.0,68.34,68.4,68.34,68.37,51800.0
2014-09-08 13:05:00,68.34,68.34,68.23,68.24,48300.0,68.34,68.34,68.23,68.24,48300.0
2014-09-08 13:10:00,68.24,68.24,68.19,68.21,37800.0,68.24,68.24,68.19,68.21,37800.0
2014-09-08 13:15:00,68.21,68.25,68.14,68.14,54600.0,68.21,68.25,68.14,68.14,54600.0
2014-09-08 13:20:00,68.13,68.17,68.07,68.13,60900.0,68.13,68.17,68.07,68.13,60900.0
2014-09-08 13:25:00,68.12,68.17,68.08,68.11,22400.0,68.12,68.17,68.08,68.11,22400.0
2014-09-08 13:30:00,68.11,68.11,67.98,67.98,79100.0,68.11,68.11,67.98,67.98,79100.0
2014-09-08 13:35:00,67.96,68.1,67.9,68.1,92400.0,67.96,68.1,67.9,68.1,92400.0
2014-09-08 13:40:00,68.1,68.11,68.01,68.05,25200.0,68.1,68.11,68.01,68.05,25200.0
2014-09-08 13:45:00,68.01,68.03,67.94,67.98,25200.0,68.01,68.03,67.94,67.98,25200.0
2014-09-08 13:50:00,68.0,68.07,67.98,68.07,21700.0,68.0,68.07,67.98,68.07,21700.0
2014-09-08 13:55:00,68.05,68.12,68.03,68.11,54600.0,68.05,68.12,68.03,68.11,54600.0
2014-09-08 14:00:00,68.1,68.16,68.08,68.16,30100.0,68.1,68.16,68.08,68.16,30100.0
2014-09-08 14:05:00,68.14,68.19,68.14,68.15,40600.0,68.14,68.19,68.14,68.15,40600.0
2014-09-08 14:10:00,68.12,68.16,68.1,68.16,46900.0,68.12,68.16,68.1,68.16,46900.0
2014-09-08 14:15:00,68.14,68.22,68.13,68.17,41300.0,68.14,68.22,68.13,68.17,41300.0
2014-09-08 14:20:00,68.19,68.19,68.1,68.1,15400.0,68.19,68.19,68.1,68.1,15400.0
2014-09-08 14:25:00,68.1,68.1,68.05,68.08,30100.0,68.1,68.1,68.05,68.08,30100.0
2014-09-08 14:30:00,68.1,68.15,68.1,68.14,10500.0,68.1,68.15,68.1,68.14,10500.0
2014-09-08 14:35:00,68.14,68.17,68.1,68.11,28700.0,68.14,68.17,68.1,68.11,28700.0
2014-09-08 14:40:00,68.08,68.14,68.06,68.13,23800.0,68.08,68.14,68.06,68.13,23800.0
2014-09-08 14:45:00,68.1,68.1,68.07,68.09,32200.0,68.1,68.1,68.07,68.09,32200.0
2014-09-08 14:50:00,68.1,68.22,68.09,68.15,57400.0,68.1,68.22,68.09,68.15,57400.0
2014-09-08 14:55:00,68.17,68.17,68.12,68.12,16100.0,68.17,68.17,68.12,68.12,16100.0
2014-09-08 15:00:00,68.14,68.24,68.14,68.23,44800.0,68.14,68.24,68.14,68.23,44800.0
2014-09-08 15:05:00,68.23,68.23,68.17,68.17,23800.0,68.23,68.23,68.17,68.17,23800.0
2014-09-08 15:10:00,68.2,68.25,68.2,68.2,25900.0,68.2,68.25,68.2,68.2,25900.0
2014-09-08 15:15:00,68.21,68.24,68.17,68.23,32200.0,68.21,68.24,68.17,68.23,32200.0
2014-09-08 15:20:00,68.24,68.31,68.22,68.3,66500.0,68.24,68.31,68.22,68.3,66500.0
2014-09-08 15:25:00,68.26,68.31,68.23,68.31,65800.0,68.26,68.31,68.23,68.31,65800.0
2014-09-08 15:30:00,68.32,68.33,68.29,68.32,44800.0,68.32,68.33,68.29,68.32,44800.0
2014-09-08 15:35:00,68.34,68.42,68.31,68.38,67900.0,68.34,68.42,68.31,68.38,67900.0
2014-09-08 15:40:00,68.4,68.4,68.34,68.35,48300.0,68.4,68.4,68.34,68.35,48300.0
2014-09-08 15:45:00,68.35,68.36,68.32,68.36,105000.0,68.35,68.36,68.32,68.36,105000.0
2014-09-08 15:50:00,68.36,68.5,68.36,68.48,238000.0,68.36,68.5,68.36,68.48,238000.0
2014-09-08 15:55:00,68.49,68.51,68.44,68.48,195300.0,68.49,68.51,68.44,68.48,195300.0
2014-09-09 09:30:00,69.47,69.47,68.91,69.41,1320900.0,69.47,69.47,68.91,69.41,1320900.0
2014-09-09 09:35:00,69.39,69.9,69.17,69.66,1463000.0,69.39,69.9,69.17,69.66,1463000.0
2014-09-09 09:40:00,69.57,69.77,69.37,69.52,700700.0,69.57,69.77,69.37,69.52,700700.0
2014-09-09 09:45:00,69.51,69.64,69.32,69.58,490700.0,69.51,69.64,69.32,69.58,490700.0
2014-09-09 09:50:00,69.6,69.6,69.14,69.34,535500.0,69.6,69.6,69.14,69.34,535500.0
2014-09-09 09:55:00,69.36,69.44,69.23,69.41,424200.0,69.36,69.44,69.23,69.41,424200.0
2014-09-09 10:00:00,69.41,69.5,69.38,69.43,364700.0,69.41,69.5,69.38,69.43,364700.0
2014-09-09 10:05:00,69.42,69.64,69.4,69.43,353500.0,69.42,69.64,69.4,69.43,353500.0
2014-09-09 10:10:00,69.4,69.41,69.23,69.27,310100.0,69.4,69.41,69.23,69.27,310100.0
2014-09-09 10:15:00,69.26,69.26,69.05,69.17,240800.0,69.26,69.26,69.05,69.17,240800.0
2014-09-09 10:20:00,69.17,69.17,68.98,69.01,332500.0,69.17,69.17,68.98,69.01,332500.0
2014-09-09 10:25:00,69.0,69.2,68.95,69.2,266000.0,69.0,69.2,68.95,69.2,266000.0
2014-09-09 10:30:00,69.2,69.36,69.19,69.27,149100.0,69.2,69.36,69.19,69.27,149100.0
2014-09-09 10:35:00,69.28,69.29,69.17,69.2,147000.0,69.28,69.29,69.17,69.2,147000.0
2014-09-09 10:40:00,69.2,69.2,69.04,69.18,95900.0,69.2,69.2,69.04,69.18,95900.0
2014-09-09 10:45:00,69.15,69.27,69.15,69.23,99400.0,69.15,69.27,69.15,69.23,99400.0
2014-09-09 10:50:00,69.24,69.48,69.2,69.39,221200.0,69.24,69.48,69.2,69.39,221200.0
2014-09-09 10:55:00,69.37,69.51,69.32,69.34,252700.0,69.37,69.51,69.32,69.34,252700.0
2014-09-09 11:00:00,69.34,69.41,69.26,69.41,85400.0,69.34,69.41,69.26,69.41,85400.0
2014-09-09 11:05:00,69.41,69.41,69.32,69.33,31500.0,69.41,69.41,69.32,69.33,31500.0
2014-09-09 11:10:00,69.35,69.5,69.35,69.46,99400.0,69.35,69.5,69.35,69.46,99400.0
2014-09-09 11:15:00,69.45,69.47,69.35,69.37,63700.0,69.45,69.47,69.35,69.37,63700.0
2014-09-09 11:20:00,69.35,69.43,69.35,69.36,53200.0,69.35,69.43,69.35,69.36,53200.0
2014-09-09 11:25:00,69.36,69.36,69.3,69.31,53900.0,69.36,69.36,69.3,69.31,53900.0
2014-09-09 11:30:00,69.35,69.44,69.31,69.44,56000.0,69.35,69.44,69.31,69.44,56000.0
2014-09-09 11:35:00,69.44,69.57,69.44,69.54,118300.0,69.44,69.57,69.44,69.54,118300.0
2014-09-09 11:40:00,69.55,69.56,69.49,69.54,109900.0,69.55,69.56,69.49,69.54,109900.0
2014-09-09 11:45:00,69.54,69.75,69.52,69.73,357700.0,69.54,69.75,69.52,69.73,357700.0
2014-09-09 11:50:00,69.74,69.77,69.52,69.52,305200.0,69.74,69.77,69.52,69.52,305200.0
2014-09-09 11:55:00,69.57,69.73,69.55,69.69,129500.0,69.57,69.73,69.55,69.69,129500.0
2014-09-09 12:00:00,69.69,69.71,69.61,69.67,120400.0,69.69,69.71,69.61,69.67,120400.0
2014-09-09 12:05:00,69.7,69.86,69.68,69.83,175700.0,69.7,69.86,69.68,69.83,175700.0
2014-09-09 12:10:00,69.84,69.85,69.65,69.76,250600.0,69.84,69.85,69.65,69.76,250600.0
2014-09-09 12:15:00,69.74,69.77,69.65,69.65,67200.0,69.74,69.77,69.65,69.65,67200.0
2014-09-09 12:20:00,69.68,69.73,69.64,69.67,87500.0,69.68,69.73,69.64,69.67,87500.0
2014-09-09 12:25:00,69.68,69.68,69.57,69.64,91000.0,69.68,69.68,69.57,69.64,91000.0
2014-09-09 12:30:00,69.63,69.68,69.57,69.58,132300.0,69.63,69.68,69.57,69.58,132300.0
2014-09-09 12:35:00,69.54,69.57,69.39,69.44,142100.0,69.54,69.57,69.39,69.44,142100.0
2014-09-09 12:40:00,69.39,69.45,69.36,69.44,106400.0,69.39,69.45,69.36,69.44,106400.0
2014-09-09 12:45:00,69.48,69.48,69.4,69.44,60900.0,69.48,69.48,69.4,69.44,60900.0
2014-09-09 12:50:00,69.43,69.47,69.29,69.34,125300.0,69.43,69.47,69.29,69.34,125300.0
2014-09-09 12:55:00,69.33,69.33,69.15,69.27,196000.0,69.33,69.33,69.15,69.27,196000.0
2014-09-09 13:00:00,69.27,69.37,69.25,69.29,69300.0,69.27,69.37,69.25,69.29,69300.0
2014-09-09 13:05:00,69.29,69.29,69.03,69.03,135800.0,69.29,69.29,69.03,69.03,135800.0
2014-09-09 13:10:00,69.02,69.18,69.02,69.06,182000.0,69.02,69.18,69.02,69.06,182000.0
2014-09-09 13:15:00,69.06,69.12,69.03,69.11,77000.0,69.06,69.12,69.03,69.11,77000.0
2014-09-09 13:20:00,69.11,69.16,69.07,69.07,112000.0,69.11,69.16,69.07,69.07,112000.0
2014-09-09 13:25:00,69.09,69.18,69.08,69.18,58800.0,69.09,69.18,69.08,69.18,58800.0
2014-09-09 13:30:00,69.19,69.36,69.19,69.31,150500.0,69.19,69.36,69.19,69.31,150500.0
2014-09-09 13:35:00,69.31,69.36,69.25,69.3,57400.0,69.31,69.36,69.25,69.3,57400.0
2014-09-09 13:40:00,69.3,69.33,69.27,69.31,51800.0,69.3,69.33,69.27,69.31,51800.0
2014-09-09 13:45:00,69.32,69.4,69.32,69.37,50400.0,69.32,69.4,69.32,69.37,50400.0
2014-09-09 13:50:00,69.4,69.41,69.25,69.27,81900.0,69.4,69.41,69.25,69.27,81900.0
2014-09-09 13:55:00,69.25,69.35,69.25,69.27,82600.0,69.25,69.35,69.25,69.27,82600.0
2014-09-09 14:00:00,69.28,69.3,69.15,69.16,60900.0,69.28,69.3,69.15,69.16,60900.0
2014-09-09 14:05:00,69.21,69.21,69.06,69.1,77700.0,69.21,69.21,69.06,69.1,77700.0
2014-09-09 14:10:00,69.1,69.12,69.04,69.08,63000.0,69.1,69.12,69.04,69.08,63000.0
2014-09-09 14:15:00,69.07,69.08,68.8,68.83,303800.0,69.07,69.08,68.8,68.83,303800.0
2014-09-09 14:20:00,68.85,68.89,68.81,68.89,128800.0,68.85,68.89,68.81,68.89,128800.0
2014-09-09 14:25:00,68.89,68.93,68.86,68.87,71400.0,68.89,68.93,68.86,68.87,71400.0
2014-09-09 14:30:00,68.86,69.0,68.82,69.0,86100.0,68.86,69.0,68.82,69.0,86100.0
2014-09-09 14:35:00,68.96,69.0,68.89,68.95,64400.0,68.96,69.0,68.89,68.95,64400.0
2014-09-09 14:40:00,68.95,68.98,68.84,68.84,58800.0,68.95,68.98,68.84,68.84,58800.0
2014-09-09 14:45:00,68.85,68.9,68.76,68.79,127400.0,68.85,68.9,68.76,68.79,127400.0
2014-09-09 14:50:00,68.79,68.93,68.78,68.9,63700.0,68.79,68.93,68.78,68.9,63700.0
2014-09-09 14:55:00,68.89,68.92,68.8,68.88,104300.0,68.89,68.92,68.8,68.88,104300.0
2014-09-09 15:00:00,68.85,68.87,68.78,68.78,43400.0,68.85,68.87,68.78,68.78,43400.0
2014-09-09 15:05:00,68.79,68.79,68.55,68.56,317100.0,68.79,68.79,68.55,68.56,317100.0
2014-09-09 15:10:00,68.56,68.57,68.39,68.43,221900.0,68.56,68.57,68.39,68.43,221900.0
2014-09-09 15:15:00,68.46,68.46,68.18,68.19,275100.0,68.46,68.46,68.18,68.19,275100.0
2014-09-09 15:20:00,68.18,68.25,68.06,68.24,279300.0,68.18,68.25,68.06,68.24,279300.0
2014-09-09 15:25:00,68.22,68.41,68.19,68.33,172200.0,68.22,68.41,68.19,68.33,172200.0
2014-09-09 15:30:00,68.35,68.42,68.29,68.39,70000.0,68.35,68.42,68.29,68.39,70000.0
2014-09-09 15:35:00,68.41,68.54,68.41,68.47,193200.0,68.41,68.54,68.41,68.47,193200.0
2014-09-09 15:40:00,68.49,68.49,68.38,68.38,91700.0,68.49,68.49,68.38,68.38,91700.0
2014-09-09 15:45:00,68.36,68.43,68.33,68.38,81900.0,68.36,68.43,68.33,68.38,81900.0
2014-09-09 15:50:00,68.38,68.39,68.27,68.35,210700.0,68.38,68.39,68.27,68.35,210700.0
2014-09-09 15:55:00,68.35,68.46,68.35,68.43,317800.0,68.35,68.46,68.35,68.43,317800.0
2014-09-10 09:30:00,68.6,68.81,68.47,68.53,340200.0,68.6,68.81,68.47,68.53,340200.0
2014-09-10 09:35:00,68.6,68.72,68.19,68.29,259700.0,68.6,68.72,68.19,68.29,259700.0
2014-09-10 09:40:00,68.33,68.55,68.31,68.51,163800.0,68.33,68.55,68.31,68.51,163800.0
2014-09-10 09:45:00,68.55,68.87,68.48,68.83,398300.0,68.55,68.87,68.48,68.83,398300.0
2014-09-10 09:50:00,68.79,68.8,68.46,68.47,165200.0,68.79,68.8,68.46,68.47,165200.0
2014-09-10 09:55:00,68.46,68.48,68.29,68.38,147700.0,68.46,68.48,68.29,68.38,147700.0
2014-09-10 10:00:00,68.38,68.39,68.15,68.15,159600.0,68.38,68.39,68.15,68.15,159600.0
2014-09-10 10:05:00,68.18,68.43,68.15,68.37,137200.0,68.18,68.43,68.15,68.37,137200.0
2014-09-10 10:10:00,68.38,68.49,68.31,68.38,170800.0,68.38,68.49,68.31,68.38,170800.0
2014-09-10 10:15:00,68.37,68.4,68.22,68.24,65100.0,68.37,68.4,68.22,68.24,65100.0
2014-09-10 10:20:00,68.2,68.32,68.15,68.29,82600.0,68.2,68.32,68.15,68.29,82600.0
2014-09-10 10:25:00,68.26,68.48,68.22,68.45,114100.0,68.26,68.48,68.22,68.45,114100.0
2014-09-10 10:30:00,68.45,68.45,68.22,68.29,66500.0,68.45,68.45,68.22,68.29,66500.0
2014-09-10 10:35:00,68.29,68.3,68.23,68.28,51800.0,68.29,68.3,68.23,68.28,51800.0
2014-09-10 10:40:00,68.32,68.55,68.32,68.49,88200.0,68.32,68.55,68.32,68.49,88200.0
2014-09-10 10:45:00,68.5,68.61,68.47,68.54,144200.0,68.5,68.61,68.47,68.54,144200.0
2014-09-10 10:50:00,68.53,68.63,68.5,68.5,70700.0,68.53,68.63,68.5,68.5,70700.0
2014-09-10 10:55:00,68.54,68.59,68.52,68.57,35000.0,68.54,68.59,68.52,68.57,35000.0
2014-09-10 11:00:00,68.56,68.57,68.44,68.44,57400.0,68.56,68.57,68.44,68.44,57400.0
2014-09-10 11:05:00,68.46,68.48,68.41,68.42,56700.0,68.46,68.48,68.41,68.42,56700.0
2014-09-10 11:10:00,68.42,68.64,68.41,68.61,35700.0,68.42,68.64,68.41,68.61,35700.0
2014-09-10 11:15:00,68.62,68.64,68.54,68.62,36400.0,68.62,68.64,68.54,68.62,36400.0
2014-09-10 11:20:00,68.57,68.59,68.49,68.57,32200.0,68.57,68.59,68.49,68.57,32200.0
2014-09-10 11:25:00,68.6,68.61,68.54,68.57,21700.0,68.6,68.61,68.54,68.57,21700.0
2014-09-10 11:30:00,68.57,68.57,68.52,68.54,22400.0,68.57,68.57,68.52,68.54,22400.0
2014-09-10 11:35:00,68.53,68.78,68.52,68.74,116200.0,68.53,68.78,68.52,68.74,116200.0
2014-09-10 11:40:00,68.74,68.77,68.68,68.75,119000.0,68.74,68.77,68.68,68.75,119000.0
2014-09-10 11:45:00,68.75,68.76,68.63,68.7,39900.0,68.75,68.76,68.63,68.7,39900.0
2014-09-10 11:50:00,68.65,68.72,68.63,68.66,26600.0,68.65,68.72,68.63,68.66,26600.0
2014-09-10 11:55:00,68.65,68.71,68.65,68.71,14700.0,68.65,68.71,68.65,68.71,14700.0
2014-09-10 12:00:00,68.68,68.69,68.59,68.61,48300.0,68.68,68.69,68.59,68.61,48300.0
2014-09-10 12:05:00,68.64,68.66,68.61,68.65,15400.0,68.64,68.66,68.61,68.65,15400.0
2014-09-10 12:10:00,68.66,68.76,68.64,68.73,37800.0,68.66,68.76,68.64,68.73,37800.0
2014-09-10 12:15:00,68.71,68.86,68.71,68.83,87500.0,68.71,68.86,68.71,68.83,87500.0
2014-09-10 12:20:00,68.85,68.89,68.81,68.89,158900.0,68.85,68.89,68.81,68.89,158900.0
2014-09-10 12:25:00,68.87,68.89,68.81,68.81,67900.0,68.87,68.89,68.81,68.81,67900.0
2014-09-10 12:30:00,68.82,68.88,68.82,68.83,63700.0,68.82,68.88,68.82,68.83,63700.0
2014-09-10 12:35:00,68.84,68.85,68.77,68.78,67200.0,68.84,68.85,68.77,68.78,67200.0
2014-09-10 12:40:00,68.79,68.84,68.77,68.78,26600.0,68.79,68.84,68.77,68.78,26600.0
2014-09-10 12:45:00,68.82,68.86,68.81,68.85,22400.0,68.82,68.86,68.81,68.85,22400.0
2014-09-10 12:50:00,68.82,68.86,68.82,68.83,40600.0,68.82,68.86,68.82,68.83,40600.0
2014-09-10 12:55:00,68.83,68.87,68.77,68.8,47600.0,68.83,68.87,68.77,68.8,47600.0
2014-09-10 13:00:00,68.78,68.85,68.78,68.85,27300.0,68.78,68.85,68.78,68.85,27300.0
2014-09-10 13:05:00,68.87,68.96,68.83,68.92,180600.0,68.87,68.96,68.83,68.92,180600.0
2014-09-10 13:10:00,68.93,68.95,68.9,68.95,58100.0,68.93,68.95,68.9,68.95,58100.0
2014-09-10 13:15:00,68.94,69.0,68.93,68.98,86800.0,68.94,69.0,68.93,68.98,86800.0
2014-09-10 13:20:00,68.95,68.95,68.81,68.84,90300.0,68.95,68.95,68.81,68.84,90300.0
2014-09-10 13:25:00,68.83,68.93,68.82,68.93,18900.0,68.83,68.93,68.82,68.93,18900.0
2014-09-10 13:30:00,68.93,68.93,68.81,68.81,25200.0,68.93,68.93,68.81,68.81,25200.0
2014-09-10 13:35:00,68.83,68.84,68.76,68.8,43400.0,68.83,68.84,68.76,68.8,43400.0
2014-09-10 13:40:00,68.83,68.87,68.82,68.85,9800.0,68.83,68.87,68.82,68.85,9800.0
2014-09-10 13:45:00,68.86,68.87,68.81,68.86,21000.0,68.86,68.87,68.81,68.86,21000.0
2014-09-10 13:50:00,68.86,68.89,68.83,68.84,21700.0,68.86,68.89,68.83,68.84,21700.0
2014-09-10 13:55:00,68.86,68.9,68.86,68.89,23800.0,68.86,68.9,68.86,68.89,23800.0
2014-09-10 14:00:00,68.9,68.95,68.9,68.92,21700.0,68.9,68.95,68.9,68.92,21700.0
2014-09-10 14:05:00,68.95,68.95,68.88,68.89,70700.0,68.95,68.95,68.88,68.89,70700.0
2014-09-10 14:10:00,68.86,68.88,68.84,68.85,50400.0,68.86,68.88,68.84,68.85,50400.0
2014-09-10 14:15:00,68.83,68.83,68.74,68.76,39200.0,68.83,68.83,68.74,68.76,39200.0
2014-09-10 14:20:00,68.74,68.78,68.73,68.78,139300.0,68.74,68.78,68.73,68.78,139300.0
2014-09-10 14:25:00,68.77,68.77,68.72,68.73,31500.0,68.77,68.77,68.72,68.73,31500.0
2014-09-10 14:30:00,68.74,68.78,68.73,68.75,83300.0,68.74,68.78,68.73,68.75,83300.0
2014-09-10 14:35:00,68.73,68.77,68.72,68.74,34300.0,68.73,68.77,68.72,68.74,34300.0
2014-09-10 14:40:00,68.74,68.78,68.73,68.78,88900.0,68.74,68.78,68.73,68.78,88900.0
2014-09-10 14:45:00,68.78,68.98,68.78,68.96,161700.0,68.78,68.98,68.78,68.96,161700.0
2014-09-10 14:50:00,68.96,69.0,68.92,68.94,56000.0,68.96,69.0,68.92,68.94,56000.0
2014-09-10 14:55:00,68.98,68.98,68.83,68.9,35700.0,68.98,68.98,68.83,68.9,35700.0
2014-09-10 15:00:00,68.91,69.0,68.91,68.96,46900.0,68.91,69.0,68.91,68.96,46900.0
2014-09-10 15:05:00,68.98,69.05,68.96,69.05,77700.0,68.98,69.05,68.96,69.05,77700.0
2014-09-10 15:10:00,69.03,69.06,69.0,69.02,85400.0,69.03,69.06,69.0,69.02,85400.0
2014-09-10 15:15:00,69.03,69.04,68.96,69.04,72800.0,69.03,69.04,68.96,69.04,72800.0
2014-09-10 15:20:00,69.03,69.04,68.99,68.99,65100.0,69.03,69.04,68.99,68.99,65100.0
2014-09-10 15:25:00,69.02,69.03,68.97,69.0,41300.0,69.02,69.03,68.97,69.0,41300.0
2014-09-10 15:30:00,68.99,69.09,68.99,69.09,98700.0,68.99,69.09,68.99,69.09,98700.0
2014-09-10 15:35:00,69.08,69.24,69.08,69.22,176400.0,69.08,69.24,69.08,69.22,176400.0
2014-09-10 15:40:00,69.22,69.25,69.13,69.17,194600.0,69.22,69.25,69.13,69.17,194600.0
2014-09-10 15:45:00,69.18,69.22,69.13,69.19,139300.0,69.18,69.22,69.13,69.19,139300.0
2014-09-10 15:50:00,69.21,69.22,69.12,69.14,166600.0,69.21,69.22,69.12,69.14,166600.0
2014-09-10 15:55:00,69.12,69.21,69.07,69.2,284200.0,69.12,69.21,69.07,69.2,284200.0
2014-09-11 09:30:00,68.94,69.13,68.88,69.04,226100.0,68.94,69.13,68.88,69.04,226100.0
2014-09-11 09:35:00,69.02,69.19,68.95,68.98,179900.0,69.02,69.19,68.95,68.98,179900.0
2014-09-11 09:40:00,69.0,69.0,68.65,68.76,284900.0,69.0,69.0,68.65,68.76,284900.0
2014-09-11 09:45:00,68.78,68.82,68.7,68.82,146300.0,68.78,68.82,68.7,68.82,146300.0
2014-09-11 09:50:00,68.81,69.07,68.8,68.96,103600.0,68.81,69.07,68.8,68.96,103600.0
2014-09-11 09:55:00,68.97,68.98,68.82,68.89,79800.0,68.97,68.98,68.82,68.89,79800.0
2014-09-11 10:00:00,68.9,68.94,68.76,68.76,134400.0,68.9,68.94,68.76,68.76,134400.0
2014-09-11 10:05:00,68.75,68.87,68.74,68.85,77000.0,68.75,68.87,68.74,68.85,77000.0
2014-09-11 10:10:00,68.84,68.91,68.82,68.87,63700.0,68.84,68.91,68.82,68.87,63700.0
2014-09-11 10:15:00,68.91,68.94,68.81,68.83,62300.0,68.91,68.94,68.81,68.83,62300.0
2014-09-11 10:20:00,68.83,68.89,68.76,68.81,74200.0,68.83,68.89,68.76,68.81,74200.0
2014-09-11 10:25:00,68.82,68.82,68.68,68.71,122500.0,68.82,68.82,68.68,68.71,122500.0
2014-09-11 10:30:00,68.7,68.77,68.65,68.72,63000.0,68.7,68.77,68.65,68.72,63000.0
2014-09-11 10:35:00,68.7,68.72,68.54,68.68,154700.0,68.7,68.72,68.54,68.68,154700.0
2014-09-11 10:40:00,68.67,68.67,68.52,68.59,63000.0,68.67,68.67,68.52,68.59,63000.0
2014-09-11 10:45:00,68.56,68.68,68.54,68.68,41300.0,68.56,68.68,68.54,68.68,41300.0
2014-09-11 10:50:00,68.7,68.82,68.67,68.79,82600.0,68.7,68.82,68.67,68.79,82600.0
2014-09-11 10:55:00,68.82,68.83,68.71,68.74,35700.0,68.82,68.83,68.71,68.74,35700.0
2014-09-11 11:00:00,68.74,68.92,68.74,68.89,55300.0,68.74,68.92,68.74,68.89,55300.0
2014-09-11 11:05:00,68.92,68.97,68.83,68.91,54600.0,68.92,68.97,68.83,68.91,54600.0
2014-09-11 11:10:00,68.89,69.01,68.89,68.97,108500.0,68.89,69.01,68.89,68.97,108500.0
2014-09-11 11:15:00,68.99,69.12,68.99,69.07,137900.0,68.99,69.12,68.99,69.07,137900.0
2014-09-11 11:20:00,69.07,69.08,69.0,69.02,65800.0,69.07,69.08,69.0,69.02,65800.0
2014-09-11 11:25:00,69.01,69.01,68.92,68.94,25900.0,69.01,69.01,68.92,68.94,25900.0
2014-09-11 11:30:00,68.95,69.03,68.95,68.98,16100.0,68.95,69.03,68.95,68.98,16100.0
2014-09-11 11:35:00,69.0,69.01,68.93,69.01,48300.0,69.0,69.01,68.93,69.01,48300.0
2014-09-11 11:40:00,68.96,68.96,68.88,68.88,25900.0,68.96,68.96,68.88,68.88,25900.0
2014-09-11 11:45:00,68.9,68.93,68.88,68.91,80500.0,68.9,68.93,68.88,68.91,80500.0
2014-09-11 11:50:00,68.9,68.95,68.9,68.94,11900.0,68.9,68.95,68.9,68.94,11900.0
2014-09-11 11:55:00,68.93,68.96,68.93,68.96,2800.0,68.93,68.96,68.93,68.96,2800.0
2014-09-11 12:00:00,68.92,69.01,68.92,68.94,23800.0,68.92,69.01,68.92,68.94,23800.0
2014-09-11 12:05:00,68.94,68.94,68.88,68.89,24500.0,68.94,68.94,68.88,68.89,24500.0
2014-09-11 12:10:00,68.86,68.9,68.84,68.86,31500.0,68.86,68.9,68.84,68.86,31500.0
2014-09-11 12:15:00,68.84,68.91,68.84,68.88,24500.0,68.84,68.91,68.84,68.88,24500.0
2014-09-11 12:20:00,68.89,68.91,68.89,68.91,6300.0,68.89,68.91,68.89,68.91,6300.0
2014-09-11 12:25:00,68.93,69.07,68.93,69.05,40600.0,68.93,69.07,68.93,69.05,40600.0
2014-09-11 12:30:00,69.09,69.09,68.95,68.97,66500.0,69.09,69.09,68.95,68.97,66500.0
2014-09-11 12:35:00,68.99,69.03,68.96,68.96,45500.0,68.99,69.03,68.96,68.96,45500.0
2014-09-11 12:40:00,68.96,68.98,68.94,68.97,10500.0,68.96,68.98,68.94,68.97,10500.0
2014-09-11 12:45:00,68.95,68.95,68.92,68.92,4900.0,68.95,68.95,68.92,68.92,4900.0
2014-09-11 12:50:00,68.96,68.98,68.96,68.98,29400.0,68.96,68.98,68.96,68.98,29400.0
2014-09-11 12:55:00,68.99,69.0,68.93,69.0,67900.0,68.99,69.0,68.93,69.0,67900.0
2014-09-11 13:00:00,68.96,68.99,68.95,68.96,31500.0,68.96,68.99,68.95,68.96,31500.0
2014-09-11 13:05:00,68.92,68.92,68.85,68.9,17500.0,68.92,68.92,68.85,68.9,17500.0
2014-09-11 13:10:00,68.93,68.93,68.88,68.88,7700.0,68.93,68.93,68.88,68.88,7700.0
2014-09-11 13:15:00,68.9,68.91,68.86,68.86,11200.0,68.9,68.91,68.86,68.86,11200.0
2014-09-11 13:20:00,68.81,68.85,68.68,68.68,70000.0,68.81,68.85,68.68,68.68,70000.0
2014-09-11 13:25:00,68.7,68.74,68.58,68.65,263200.0,68.7,68.74,68.58,68.65,263200.0
2014-09-11 13:30:00,68.61,68.8,68.61,68.8,87500.0,68.61,68.8,68.61,68.8,87500.0
2014-09-11 13:35:00,68.77,68.78,68.64,68.74,78400.0,68.77,68.78,68.64,68.74,78400.0
2014-09-11 13:40:00,68.68,68.77,68.68,68.68,30800.0,68.68,68.77,68.68,68.68,30800.0
2014-09-11 13:45:00,68.67,68.69,68.66,68.67,22400.0,68.67,68.69,68.66,68.67,22400.0
2014-09-11 13:50:00,68.67,68.68,68.59,68.59,56000.0,68.67,68.68,68.59,68.59,56000.0
2014-09-11 13:55:00,68.59,68.69,68.57,68.62,50400.0,68.59,68.69,68.57,68.62,50400.0
2014-09-11 14:00:00,68.62,68.71,68.61,68.68,28700.0,68.62,68.71,68.61,68.68,28700.0
2014-09-11 14:05:00,68.64,68.69,68.64,68.66,16100.0,68.64,68.69,68.64,68.66,16100.0
2014-09-11 14:10:00,68.64,68.69,68.62,68.62,25200.0,68.64,68.69,68.62,68.62,25200.0
2014-09-11 14:15:00,68.63,68.7,68.62,68.68,30100.0,68.63,68.7,68.62,68.68,30100.0
2014-09-11 14:20:00,68.68,68.68,68.66,68.68,23800.0,68.68,68.68,68.66,68.68,23800.0
2014-09-11 14:25:00,68.68,68.8,68.68,68.78,66500.0,68.68,68.8,68.68,68.78,66500.0
2014-09-11 14:30:00,68.8,68.87,68.79,68.79,60900.0,68.8,68.87,68.79,68.79,60900.0
2014-09-11 14:35:00,68.8,68.8,68.72,68.76,43400.0,68.8,68.8,68.72,68.76,43400.0
2014-09-11 14:40:00,68.76,68.82,68.76,68.82,31500.0,68.76,68.82,68.76,68.82,31500.0
2014-09-11 14:45:00,68.82,68.84,68.79,68.8,38500.0,68.82,68.84,68.79,68.8,38500.0
2014-09-11 14:50:00,68.79,68.87,68.73,68.77,47600.0,68.79,68.87,68.73,68.77,47600.0
2014-09-11 14:55:00,68.77,68.82,68.76,68.78,18900.0,68.77,68.82,68.76,68.78,18900.0
2014-09-11 15:00:00,68.81,68.87,68.8,68.87,58100.0,68.81,68.87,68.8,68.87,58100.0
2014-09-11 15:05:00,68.88,68.88,68.74,68.75,106400.0,68.88,68.88,68.74,68.75,106400.0
2014-09-11 15:10:00,68.75,68.87,68.75,68.87,21000.0,68.75,68.87,68.75,68.87,21000.0
2014-09-11 15:15:00,68.88,68.9,68.86,68.9,52500.0,68.88,68.9,68.86,68.9,52500.0
2014-09-11 15:20:00,68.9,68.98,68.9,68.91,61600.0,68.9,68.98,68.9,68.91,61600.0
2014-09-11 15:25:00,68.93,68.94,68.83,68.84,72800.0,68.93,68.94,68.83,68.84,72800.0
2014-09-11 15:30:00,68.84,68.9,68.84,68.87,26600.0,68.84,68.9,68.84,68.87,26600.0
2014-09-11 15:35:00,68.87,68.89,68.85,68.89,28700.0,68.87,68.89,68.85,68.89,28700.0
2014-09-11 15:40:00,68.89,68.9,68.85,68.86,34300.0,68.89,68.9,68.85,68.86,34300.0
2014-09-11 15:45:00,68.86,68.91,68.84,68.85,70700.0,68.86,68.91,68.84,68.85,70700.0
2014-09-11 15:50:00,68.87,68.88,68.77,68.79,266700.0,68.87,68.88,68.77,68.79,266700.0
2014-09-11 15:55:00,68.78,68.83,68.76,68.79,335300.0,68.78,68.83,68.76,68.79,335300.0
2014-09-12 09:30:00,69.09,69.27,68.97,69.18,597100.0,69.09,69.27,68.97,69.18,597100.0
2014-09-12 09:35:00,69.17,69.24,68.86,68.96,375200.0,69.17,69.24,68.86,68.96,375200.0
2014-09-12 09:40:00,68.93,69.14,68.71,68.79,583100.0,68.93,69.14,68.71,68.79,583100.0
2014-09-12 09:45:00,68.77,68.97,68.73,68.89,323400.0,68.77,68.97,68.73,68.89,323400.0
2014-09-12 09:50:00,68.93,68.95,68.82,68.91,190400.0,68.93,68.95,68.82,68.91,190400.0
2014-09-12 09:55:00,68.92,68.92,68.6,68.6,235900.0,68.92,68.92,68.6,68.6,235900.0
2014-09-12 10:00:00,68.6,68.78,68.58,68.67,205800.0,68.6,68.78,68.58,68.67,205800.0
2014-09-12 10:05:00,68.66,68.85,68.62,68.82,173600.0,68.66,68.85,68.62,68.82,173600.0
2014-09-12 10:10:00,68.84,68.96,68.81,68.81,245000.0,68.84,68.96,68.81,68.81,245000.0
2014-09-12 10:15:00,68.8,68.94,68.77,68.86,131600.0,68.8,68.94,68.77,68.86,131600.0
2014-09-12 10:20:00,68.89,69.0,68.87,68.94,116900.0,68.89,69.0,68.87,68.94,116900.0
2014-09-12 10:25:00,68.93,68.99,68.9,68.93,64400.0,68.93,68.99,68.9,68.93,64400.0
2014-09-12 10:30:00,68.91,69.07,68.88,69.03,121100.0,68.91,69.07,68.88,69.03,121100.0
2014-09-12 10:35:00,69.01,69.12,68.93,68.94,107800.0,69.01,69.12,68.93,68.94,107800.0
2014-09-12 10:40:00,68.96,69.03,68.9,68.98,70000.0,68.96,69.03,68.9,68.98,70000.0
2014-09-12 10:45:00,69.0,69.01,68.9,69.0,71400.0,69.0,69.01,68.9,69.0,71400.0
2014-09-12 10:50:00,69.01,69.06,68.92,69.02,65100.0,69.01,69.06,68.92,69.02,65100.0
2014-09-12 10:55:00,69.02,69.11,69.0,69.09,100800.0,69.02,69.11,69.0,69.09,100800.0
2014-09-12 11:00:00,69.11,69.16,69.07,69.09,164500.0,69.11,69.16,69.07,69.09,164500.0
2014-09-12 11:05:00,69.1,69.13,69.05,69.11,58800.0,69.1,69.13,69.05,69.11,58800.0
2014-09-12 11:10:00,69.12,69.12,68.95,68.99,119000.0,69.12,69.12,68.95,68.99,119000.0
2014-09-12 11:15:00,68.97,69.02,68.96,68.96,35700.0,68.97,69.02,68.96,68.96,35700.0
2014-09-12 11:20:00,68.96,68.99,68.88,68.92,90300.0,68.96,68.99,68.88,68.92,90300.0
2014-09-12 11:25:00,68.95,69.09,68.94,69.08,52500.0,68.95,69.09,68.94,69.08,52500.0
2014-09-12 11:30:00,69.05,69.05,68.95,69.01,25900.0,69.05,69.05,68.95,69.01,25900.0
2014-09-12 11:35:00,69.0,69.01,68.95,68.99,49700.0,69.0,69.01,68.95,68.99,49700.0
2014-09-12 11:40:00,68.97,69.04,68.97,69.03,13300.0,68.97,69.04,68.97,69.03,13300.0
2014-09-12 11:45:00,69.0,69.0,68.92,68.94,44800.0,69.0,69.0,68.92,68.94,44800.0
2014-09-12 11:50:00,68.92,68.98,68.87,68.95,51800.0,68.92,68.98,68.87,68.95,51800.0
2014-09-12 11:55:00,68.97,69.01,68.95,69.0,71400.0,68.97,69.01,68.95,69.0,71400.0
2014-09-12 12:00:00,69.0,69.0,68.94,68.96,28700.0,69.0,69.0,68.94,68.96,28700.0
2014-09-12 12:05:00,68.97,69.05,68.96,68.97,32200.0,68.97,69.05,68.96,68.97,32200.0
2014-09-12 12:10:00,68.96,68.99,68.92,68.99,28700.0,68.96,68.99,68.92,68.99,28700.0
2014-09-12 12:15:00,68.98,69.02,68.97,68.98,22400.0,68.98,69.02,68.97,68.98,22400.0
2014-09-12 12:20:00,68.97,68.99,68.93,68.95,40600.0,68.97,68.99,68.93,68.95,40600.0
2014-09-12 12:25:00,68.95,69.0,68.93,68.96,26600.0,68.95,69.0,68.93,68.96,26600.0
2014-09-12 12:30:00,68.99,69.0,68.88,68.95,100800.0,68.99,69.0,68.88,68.95,100800.0
2014-09-12 12:35:00,68.94,68.94,68.83,68.87,98700.0,68.94,68.94,68.83,68.87,98700.0
2014-09-12 12:40:00,68.84,68.99,68.84,68.94,29400.0,68.84,68.99,68.84,68.94,29400.0
2014-09-12 12:45:00,68.92,68.96,68.89,68.89,21000.0,68.92,68.96,68.89,68.89,21000.0
2014-09-12 12:50:00,68.93,68.99,68.89,68.89,39200.0,68.93,68.99,68.89,68.89,39200.0
2014-09-12 12:55:00,68.89,68.92,68.86,68.9,23800.0,68.89,68.92,68.86,68.9,23800.0
2014-09-12 13:00:00,68.86,68.91,68.81,68.91,39200.0,68.86,68.91,68.81,68.91,39200.0
2014-09-12 13:05:00,68.88,68.88,68.72,68.77,115500.0,68.88,68.88,68.72,68.77,115500.0
2014-09-12 13:10:00,68.76,68.83,68.75,68.77,32900.0,68.76,68.83,68.75,68.77,32900.0
2014-09-12 13:15:00,68.75,68.76,68.7,68.71,81900.0,68.75,68.76,68.7,68.71,81900.0
2014-09-12 13:20:00,68.7,68.7,68.61,68.63,94500.0,68.7,68.7,68.61,68.63,94500.0
2014-09-12 13:25:00,68.63,68.72,68.62,68.69,52500.0,68.63,68.72,68.62,68.69,52500.0
2014-09-12 13:30:00,68.71,68.71,68.62,68.63,97300.0,68.71,68.71,68.62,68.63,97300.0
2014-09-12 13:35:00,68.64,68.67,68.49,68.5,194600.0,68.64,68.67,68.49,68.5,194600.0
2014-09-12 13:40:00,68.51,68.51,68.43,68.47,204400.0,68.51,68.51,68.43,68.47,204400.0
2014-09-12 13:45:00,68.44,68.5,68.4,68.46,165900.0,68.44,68.5,68.4,68.46,165900.0
2014-09-12 13:50:00,68.47,68.49,68.35,68.42,179900.0,68.47,68.49,68.35,68.42,179900.0
2014-09-12 13:55:00,68.42,68.44,68.37,68.39,88900.0,68.42,68.44,68.37,68.39,88900.0
2014-09-12 14:00:00,68.39,68.4,68.3,68.34,124600.0,68.39,68.4,68.3,68.34,124600.0
2014-09-12 14:05:00,68.34,68.37,68.29,68.31,112000.0,68.34,68.37,68.29,68.31,112000.0
2014-09-12 14:10:00,68.32,68.37,68.29,68.31,88900.0,68.32,68.37,68.29,68.31,88900.0
2014-09-12 14:15:00,68.3,68.3,68.22,68.26,181300.0,68.3,68.3,68.22,68.26,181300.0
2014-09-12 14:20:00,68.27,68.29,68.24,68.27,55300.0,68.27,68.29,68.24,68.27,55300.0
2014-09-12 14:25:00,68.27,68.29,68.24,68.27,106400.0,68.27,68.29,68.24,68.27,106400.0
2014-09-12 14:30:00,68.29,68.31,68.26,68.26,62300.0,68.29,68.31,68.26,68.26,62300.0
2014-09-12 14:35:00,68.29,68.29,68.14,68.17,208600.0,68.29,68.29,68.14,68.17,208600.0
2014-09-12 14:40:00,68.2,68.22,68.02,68.1,261800.0,68.2,68.22,68.02,68.1,261800.0
2014-09-12 14:45:00,68.09,68.28,68.09,68.18,114100.0,68.09,68.28,68.09,68.18,114100.0
2014-09-12 14:50:00,68.15,68.2,68.11,68.11,130900.0,68.15,68.2,68.11,68.11,130900.0
2014-09-12 14:55:00,68.13,68.13,68.09,68.09,56700.0,68.13,68.13,68.09,68.09,56700.0
2014-09-12 15:00:00,68.11,68.15,68.07,68.12,116200.0,68.11,68.15,68.07,68.12,116200.0
2014-09-12 15:05:00,68.13,68.27,68.12,68.21,227500.0,68.13,68.27,68.12,68.21,227500.0
2014-09-12 15:10:00,68.18,68.26,68.17,68.22,164500.0,68.18,68.26,68.17,68.22,164500.0
2014-09-12 15:15:00,68.22,68.27,68.18,68.23,224000.0,68.22,68.27,68.18,68.23,224000.0
2014-09-12 15:20:00,68.23,68.25,68.16,68.2,115500.0,68.23,68.25,68.16,68.2,115500.0
2014-09-12 15:25:00,68.22,68.24,68.16,68.23,138600.0,68.22,68.24,68.16,68.23,138600.0
2014-09-12 15:30:00,68.24,68.24,68.2,68.23,117600.0,68.24,68.24,68.2,68.23,117600.0
2014-09-12 15:35:00,68.21,68.23,68.08,68.15,199500.0,68.21,68.23,68.08,68.15,199500.0
2014-09-12 15:40:00,68.13,68.2,68.13,68.14,179200.0,68.13,68.2,68.13,68.14,179200.0
2014-09-12 15:45:00,68.15,68.2,68.13,68.17,282800.0,68.15,68.2,68.13,68.17,282800.0
2014-09-12 15:50:00,68.17,68.2,68.09,68.1,343000.0,68.17,68.2,68.09,68.1,343000.0
2014-09-12 15:55:00,68.1,68.14,68.05,68.08,508200.0,68.1,68.14,68.05,68.08,508200.0
2014-09-15 09:30:00,68.22,68.22,67.5,67.58,511700.0,68.22,68.22,67.5,67.58,511700.0
2014-09-15 09:35:00,67.62,67.76,67.34,67.34,308700.0,67.62,67.76,67.34,67.34,308700.0
2014-09-15 09:40:00,67.35,67.43,67.19,67.23,387800.0,67.35,67.43,67.19,67.23,387800.0
2014-09-15 09:45:00,67.27,67.27,66.91,67.01,485100.0,67.27,67.27,66.91,67.01,485100.0
2014-09-15 09:50:00,67.04,67.06,66.43,66.61,695100.0,67.04,67.06,66.43,66.61,695100.0
2014-09-15 09:55:00,66.64,67.07,66.58,66.9,321300.0,66.64,67.07,66.58,66.9,321300.0
2014-09-15 10:00:00,66.89,67.07,66.79,67.04,268100.0,66.89,67.07,66.79,67.04,268100.0
2014-09-15 10:05:00,67.04,67.07,66.91,66.95,170100.0,67.04,67.07,66.91,66.95,170100.0
2014-09-15 10:10:00,66.93,66.96,66.73,66.76,221900.0,66.93,66.96,66.73,66.76,221900.0
2014-09-15 10:15:00,66.78,66.79,66.7,66.78,161700.0,66.78,66.79,66.7,66.78,161700.0
2014-09-15 10:20:00,66.76,66.78,66.52,66.54,291900.0,66.76,66.78,66.52,66.54,291900.0
2014-09-15 10:25:00,66.56,66.65,66.47,66.64,287700.0,66.56,66.65,66.47,66.64,287700.0
2014-09-15 10:30:00,66.65,66.73,66.58,66.59,245000.0,66.65,66.73,66.58,66.59,245000.0
2014-09-15 10:35:00,66.58,66.62,66.37,66.41,222600.0,66.58,66.62,66.37,66.41,222600.0
2014-09-15 10:40:00,66.4,66.4,66.2,66.26,239400.0,66.4,66.4,66.2,66.26,239400.0
2014-09-15 10:45:00,66.23,66.27,66.13,66.2,340200.0,66.23,66.27,66.13,66.2,340200.0
2014-09-15 10:50:00,66.2,66.43,66.16,66.41,166600.0,66.2,66.43,66.16,66.41,166600.0
2014-09-15 10:55:00,66.43,66.59,66.37,66.45,196000.0,66.43,66.59,66.37,66.45,196000.0
2014-09-15 11:00:00,66.42,66.45,66.33,66.42,121800.0,66.42,66.45,66.33,66.42,121800.0
2014-09-15 11:05:00,66.42,66.44,66.25,66.31,138600.0,66.42,66.44,66.25,66.31,138600.0
2014-09-15 11:10:00,66.32,66.41,66.15,66.17,168700.0,66.32,66.41,66.15,66.17,168700.0
2014-09-15 11:15:00,66.2,66.23,66.09,66.13,224000.0,66.2,66.23,66.09,66.13,224000.0
2014-09-15 11:20:00,66.07,66.2,65.96,65.96,452900.0,66.07,66.2,65.96,65.96,452900.0
2014-09-15 11:25:00,65.95,66.15,65.95,66.12,189700.0,65.95,66.15,65.95,66.12,189700.0
2014-09-15 11:30:00,66.13,66.23,66.08,66.15,217700.0,66.13,66.23,66.08,66.15,217700.0
2014-09-15 11:35:00,66.18,66.26,66.11,66.12,172900.0,66.18,66.26,66.11,66.12,172900.0
2014-09-15 11:40:00,66.15,66.17,66.04,66.04,75600.0,66.15,66.17,66.04,66.04,75600.0
2014-09-15 11:45:00,66.05,66.1,66.0,66.07,94500.0,66.05,66.1,66.0,66.07,94500.0
2014-09-15 11:50:00,66.08,66.08,66.0,66.06,124600.0,66.08,66.08,66.0,66.06,124600.0
2014-09-15 11:55:00,66.03,66.15,66.0,66.1,103600.0,66.03,66.15,66.0,66.1,103600.0
2014-09-15 12:00:00,66.09,66.17,66.08,66.11,75600.0,66.09,66.17,66.08,66.11,75600.0
2014-09-15 12:05:00,66.07,66.14,66.06,66.06,78400.0,66.07,66.14,66.06,66.06,78400.0
2014-09-15 12:10:00,66.08,66.15,66.04,66.15,51800.0,66.08,66.15,66.04,66.15,51800.0
2014-09-15 12:15:00,66.14,66.25,66.12,66.21,91700.0,66.14,66.25,66.12,66.21,91700.0
2014-09-15 12:20:00,66.21,66.21,66.15,66.19,28700.0,66.21,66.21,66.15,66.19,28700.0
2014-09-15 12:25:00,66.19,66.35,66.19,66.3,150500.0,66.19,66.35,66.19,66.3,150500.0
2014-09-15 12:30:00,66.3,66.3,66.13,66.14,102900.0,66.3,66.3,66.13,66.14,102900.0
2014-09-15 12:35:00,66.17,66.18,66.07,66.07,63000.0,66.17,66.18,66.07,66.07,63000.0
2014-09-15 12:40:00,66.05,66.08,65.96,66.02,224000.0,66.05,66.08,65.96,66.02,224000.0
2014-09-15 12:45:00,65.99,66.14,65.96,66.12,141400.0,65.99,66.14,65.96,66.12,141400.0
2014-09-15 12:50:00,66.14,66.14,65.98,66.13,144900.0,66.14,66.14,65.98,66.13,144900.0
2014-09-15 12:55:00,66.11,66.14,66.08,66.14,85400.0,66.11,66.14,66.08,66.14,85400.0
2014-09-15 13:00:00,66.13,66.13,66.01,66.01,126000.0,66.13,66.13,66.01,66.01,126000.0
2014-09-15 13:05:00,66.01,66.05,65.92,65.97,236600.0,66.01,66.05,65.92,65.97,236600.0
2014-09-15 13:10:00,65.97,65.97,65.74,65.75,180600.0,65.97,65.97,65.74,65.75,180600.0
2014-09-15 13:15:00,65.75,65.85,65.72,65.73,205100.0,65.75,65.85,65.72,65.73,205100.0
2014-09-15 13:20:00,65.73,65.73,65.42,65.43,493500.0,65.73,65.73,65.42,65.43,493500.0
2014-09-15 13:25:00,65.44,65.59,65.44,65.49,283500.0,65.44,65.59,65.44,65.49,283500.0
2014-09-15 13:30:00,65.51,65.63,65.5,65.58,134400.0,65.51,65.63,65.5,65.58,134400.0
2014-09-15 13:35:00,65.61,65.65,65.54,65.54,74900.0,65.61,65.65,65.54,65.54,74900.0
2014-09-15 13:40:00,65.53,65.67,65.44,65.64,132300.0,65.53,65.67,65.44,65.64,132300.0
2014-09-15 13:45:00,65.63,65.65,65.44,65.46,95200.0,65.63,65.65,65.44,65.46,95200.0
2014-09-15 13:50:00,65.44,65.45,65.26,65.31,188300.0,65.44,65.45,65.26,65.31,188300.0
2014-09-15 13:55:00,65.27,65.41,65.27,65.41,157500.0,65.27,65.41,65.27,65.41,157500.0
2014-09-15 14:00:00,65.41,65.45,65.26,65.29,222600.0,65.41,65.45,65.26,65.29,222600.0
2014-09-15 14:05:00,65.3,65.35,65.29,65.31,80500.0,65.3,65.35,65.29,65.31,80500.0
2014-09-15 14:10:00,65.31,65.36,65.3,65.33,203700.0,65.31,65.36,65.3,65.33,203700.0
2014-09-15 14:15:00,65.32,65.45,65.27,65.45,153300.0,65.32,65.45,65.27,65.45,153300.0
2014-09-15 14:20:00,65.43,65.47,65.4,65.44,287700.0,65.43,65.47,65.4,65.44,287700.0
2014-09-15 14:25:00,65.45,65.81,65.42,65.78,335300.0,65.45,65.81,65.42,65.78,335300.0
2014-09-15 14:30:00,65.79,65.91,65.76,65.85,298200.0,65.79,65.91,65.76,65.85,298200.0
2014-09-15 14:35:00,65.82,65.89,65.74,65.78,120400.0,65.82,65.89,65.74,65.78,120400.0
2014-09-15 14:40:00,65.79,65.88,65.76,65.88,82600.0,65.79,65.88,65.76,65.88,82600.0
2014-09-15 14:45:00,65.86,65.88,65.77,65.77,95200.0,65.86,65.88,65.77,65.77,95200.0
2014-09-15 14:50:00,65.76,65.78,65.64,65.64,100100.0,65.76,65.78,65.64,65.64,100100.0
2014-09-15 14:55:00,65.64,65.77,65.64,65.71,189000.0,65.64,65.77,65.64,65.71,189000.0
2014-09-15 15:00:00,65.69,65.76,65.66,65.75,137200.0,65.69,65.76,65.66,65.75,137200.0
2014-09-15 15:05:00,65.74,65.75,65.65,65.67,97300.0,65.74,65.75,65.65,65.67,97300.0
2014-09-15 15:10:00,65.66,65.68,65.52,65.57,108500.0,65.66,65.68,65.52,65.57,108500.0
2014-09-15 15:15:00,65.58,65.63,65.46,65.49,196000.0,65.58,65.63,65.46,65.49,196000.0
2014-09-15 15:20:00,65.5,65.62,65.48,65.6,156800.0,65.5,65.62,65.48,65.6,156800.0
2014-09-15 15:25:00,65.62,65.64,65.56,65.61,100100.0,65.62,65.64,65.56,65.61,100100.0
2014-09-15 15:30:00,65.61,65.64,65.5,65.57,166600.0,65.61,65.64,65.5,65.57,166600.0
2014-09-15 15:35:00,65.57,65.58,65.53,65.56,146300.0,65.57,65.58,65.53,65.56,146300.0
2014-09-15 15:40:00,65.56,65.58,65.47,65.48,307300.0,65.56,65.58,65.47,65.48,307300.0
2014-09-15 15:45:00,65.48,65.55,65.43,65.51,283500.0,65.48,65.55,65.43,65.51,283500.0
2014-09-15 15:50:00,65.51,65.52,65.45,65.49,296800.0,65.51,65.52,65.45,65.49,296800.0
2014-09-15 15:55:00,65.49,65.49,65.35,65.39,497000.0,65.49,65.49,65.35,65.39,497000.0
2014-09-16 09:30:00,63.86,64.39,63.66,64.13,1936200.0,63.86,64.39,63.66,64.13,1936200.0
2014-09-16 09:35:00,64.06,64.28,64.0,64.01,730100.0,64.06,64.28,64.0,64.01,730100.0
2014-09-16 09:40:00,64.03,64.53,63.89,64.29,800800.0,64.03,64.53,63.89,64.29,800800.0
2014-09-16 09:45:00,64.29,64.73,64.29,64.63,904400.0,64.29,64.73,64.29,64.63,904400.0
2014-09-16 09:50:00,64.63,64.84,64.59,64.63,722400.0,64.63,64.84,64.59,64.63,722400.0
2014-09-16 09:55:00,64.59,64.59,64.45,64.5,377300.0,64.59,64.59,64.45,64.5,377300.0
2014-09-16 10:00:00,64.5,64.53,64.23,64.28,581700.0,64.5,64.53,64.23,64.28,581700.0
2014-09-16 10:05:00,64.29,64.36,64.16,64.29,349300.0,64.29,64.36,64.16,64.29,349300.0
2014-09-16 10:10:00,64.28,64.62,64.26,64.53,677600.0,64.28,64.62,64.26,64.53,677600.0
2014-09-16 10:15:00,64.56,64.57,64.48,64.48,360500.0,64.56,64.57,64.48,64.48,360500.0
2014-09-16 10:20:00,64.49,64.54,64.35,64.35,431900.0,64.49,64.54,64.35,64.35,431900.0
2014-09-16 10:25:00,64.37,64.49,64.07,64.28,408800.0,64.37,64.49,64.07,64.28,408800.0
2014-09-16 10:30:00,64.31,64.43,64.28,64.34,198800.0,64.31,64.43,64.28,64.34,198800.0
2014-09-16 10:35:00,64.32,64.42,64.29,64.37,313600.0,64.32,64.42,64.29,64.37,313600.0
2014-09-16 10:40:00,64.36,64.39,64.2,64.32,287000.0,64.36,64.39,64.2,64.32,287000.0
2014-09-16 10:45:00,64.31,64.57,64.29,64.57,381500.0,64.31,64.57,64.29,64.57,381500.0
2014-09-16 10:50:00,64.57,64.57,64.38,64.4,374500.0,64.57,64.57,64.38,64.4,374500.0
2014-09-16 10:55:00,64.41,64.48,64.11,64.11,373800.0,64.41,64.48,64.11,64.11,373800.0
2014-09-16 11:00:00,64.11,64.24,64.08,64.21,298900.0,64.11,64.24,64.08,64.21,298900.0
2014-09-16 11:05:00,64.22,64.24,64.09,64.17,311500.0,64.22,64.24,64.09,64.17,311500.0
2014-09-16 11:10:00,64.17,64.24,63.93,64.05,411600.0,64.17,64.24,63.93,64.05,411600.0
2014-09-16 11:15:00,64.09,64.22,64.09,64.2,178500.0,64.09,64.22,64.09,64.2,178500.0
2014-09-16 11:20:00,64.2,64.35,64.18,64.29,289100.0,64.2,64.35,64.18,64.29,289100.0
2014-09-16 11:25:00,64.29,64.32,64.18,64.31,256200.0,64.29,64.32,64.18,64.31,256200.0
2014-09-16 11:30:00,64.3,64.47,64.27,64.44,262500.0,64.3,64.47,64.27,64.44,262500.0
2014-09-16 11:35:00,64.45,64.49,64.44,64.44,153300.0,64.45,64.49,64.44,64.44,153300.0
2014-09-16 11:40:00,64.45,64.48,64.29,64.34,198100.0,64.45,64.48,64.29,64.34,198100.0
2014-09-16 11:45:00,64.34,64.57,64.32,64.54,201600.0,64.34,64.57,64.32,64.54,201600.0
2014-09-16 11:50:00,64.49,64.57,64.45,64.55,368200.0,64.49,64.57,64.45,64.55,368200.0
2014-09-16 11:55:00,64.57,64.57,64.48,64.48,129500.0,64.57,64.57,64.48,64.48,129500.0
2014-09-16 12:00:00,64.51,64.51,64.42,64.44,173600.0,64.51,64.51,64.42,64.44,173600.0
2014-09-16 12:05:00,64.45,64.48,64.38,64.43,277200.0,64.45,64.48,64.38,64.43,277200.0
2014-09-16 12:10:00,64.42,64.48,64.33,64.38,119700.0,64.42,64.48,64.33,64.38,119700.0
2014-09-16 12:15:00,64.4,64.44,64.36,64.42,106400.0,64.4,64.44,64.36,64.42,106400.0
2014-09-16 12:20:00,64.44,64.49,64.42,64.43,147700.0,64.44,64.49,64.42,64.43,147700.0
2014-09-16 12:25:00,64.44,64.51,64.42,64.51,290500.0,64.44,64.51,64.42,64.51,290500.0
2014-09-16 12:30:00,64.5,64.57,64.48,64.56,112700.0,64.5,64.57,64.48,64.56,112700.0
2014-09-16 12:35:00,64.55,64.75,64.55,64.74,287700.0,64.55,64.75,64.55,64.74,287700.0
2014-09-16 12:40:00,64.73,64.91,64.72,64.86,449400.0,64.73,64.91,64.72,64.86,449400.0
2014-09-16 12:45:00,64.87,64.9,64.76,64.77,249900.0,64.87,64.9,64.76,64.77,249900.0
2014-09-16 12:50:00,64.81,64.89,64.73,64.74,93100.0,64.81,64.89,64.73,64.74,93100.0
2014-09-16 12:55:00,64.75,64.85,64.75,64.81,106400.0,64.75,64.85,64.75,64.81,106400.0
2014-09-16 13:00:00,64.82,64.87,64.78,64.82,155400.0,64.82,64.87,64.78,64.82,155400.0
2014-09-16 13:05:00,64.82,65.0,64.82,64.98,339500.0,64.82,65.0,64.82,64.98,339500.0
2014-09-16 13:10:00,64.98,65.02,64.95,64.97,331100.0,64.98,65.02,64.95,64.97,331100.0
2014-09-16 13:15:00,64.98,64.99,64.86,64.95,135100.0,64.98,64.99,64.86,64.95,135100.0
2014-09-16 13:20:00,64.92,65.0,64.89,65.0,53200.0,64.92,65.0,64.89,65.0,53200.0
2014-09-16 13:25:00,64.98,65.03,64.96,64.99,92400.0,64.98,65.03,64.96,64.99,92400.0
2014-09-16 13:30:00,65.01,65.03,64.98,64.99,116900.0,65.01,65.03,64.98,64.99,116900.0
2014-09-16 13:35:00,65.01,65.13,64.99,65.11,167300.0,65.01,65.13,64.99,65.11,167300.0
2014-09-16 13:40:00,65.12,65.23,65.1,65.16,206500.0,65.12,65.23,65.1,65.16,206500.0
2014-09-16 13:45:00,65.17,65.31,65.17,65.28,217000.0,65.17,65.31,65.17,65.28,217000.0
2014-09-16 13:50:00,65.3,65.44,65.29,65.36,357700.0,65.3,65.44,65.29,65.36,357700.0
2014-09-16 13:55:00,65.32,65.35,65.19,65.26,123200.0,65.32,65.35,65.19,65.26,123200.0
2014-09-16 14:00:00,65.25,65.25,65.2,65.23,93800.0,65.25,65.25,65.2,65.23,93800.0
2014-09-16 14:05:00,65.24,65.28,65.11,65.15,177100.0,65.24,65.28,65.11,65.15,177100.0
2014-09-16 14:10:00,65.15,65.22,65.15,65.19,95200.0,65.15,65.22,65.15,65.19,95200.0
2014-09-16 14:15:00,65.2,65.23,64.95,65.03,274400.0,65.2,65.23,64.95,65.03,274400.0
2014-09-16 14:20:00,65.0,65.11,65.0,65.05,93800.0,65.0,65.11,65.0,65.05,93800.0
2014-09-16 14:25:00,65.04,65.08,64.95,65.03,149100.0,65.04,65.08,64.95,65.03,149100.0
2014-09-16 14:30:00,65.05,65.11,65.02,65.07,175000.0,65.05,65.11,65.02,65.07,175000.0
2014-09-16 14:35:00,65.06,65.26,65.06,65.24,121100.0,65.06,65.26,65.06,65.24,121100.0
2014-09-16 14:40:00,65.25,65.45,65.23,65.39,251300.0,65.25,65.45,65.23,65.39,251300.0
2014-09-16 14:45:00,65.43,65.44,65.32,65.32,255500.0,65.43,65.44,65.32,65.32,255500.0
2014-09-16 14:50:00,65.34,65.37,65.29,65.29,128800.0,65.34,65.37,65.29,65.29,128800.0
2014-09-16 14:55:00,65.3,65.33,65.25,65.31,83300.0,65.3,65.33,65.25,65.31,83300.0
2014-09-16 15:00:00,65.32,65.32,65.28,65.3,71400.0,65.32,65.32,65.28,65.3,71400.0
2014-09-16 15:05:00,65.3,65.32,65.2,65.21,135100.0,65.3,65.32,65.2,65.21,135100.0
2014-09-16 15:10:00,65.2,65.28,65.18,65.2,100100.0,65.2,65.28,65.18,65.2,100100.0
2014-09-16 15:15:00,65.2,65.21,65.14,65.15,165200.0,65.2,65.21,65.14,65.15,165200.0
2014-09-16 15:20:00,65.15,65.24,65.11,65.24,103600.0,65.15,65.24,65.11,65.24,103600.0
2014-09-16 15:25:00,65.26,65.27,65.14,65.14,107800.0,65.26,65.27,65.14,65.14,107800.0
2014-09-16 15:30:00,65.14,65.22,65.13,65.19,93800.0,65.14,65.22,65.13,65.19,93800.0
2014-09-16 15:35:00,65.2,65.23,65.18,65.21,109200.0,65.2,65.23,65.18,65.21,109200.0
2014-09-16 15:40:00,65.22,65.23,65.14,65.17,111300.0,65.22,65.23,65.14,65.17,111300.0
2014-09-16 15:45:00,65.13,65.29,65.13,65.29,175000.0,65.13,65.29,65.13,65.29,175000.0
2014-09-16 15:50:00,65.29,65.37,65.23,65.25,259700.0,65.29,65.37,65.23,65.25,259700.0
2014-09-16 15:55:00,65.25,65.31,65.23,65.26,467600.0,65.25,65.31,65.23,65.26,467600.0
2014-09-17 09:30:00,65.27,65.38,65.08,65.2,275100.0,65.27,65.38,65.08,65.2,275100.0
2014-09-17 09:35:00,65.19,65.25,64.78,64.83,219100.0,65.19,65.25,64.78,64.83,219100.0
2014-09-17 09:40:00,64.81,64.9,64.5,64.77,490000.0,64.81,64.9,64.5,64.77,490000.0
2014-09-17 09:45:00,64.82,64.86,64.47,64.69,491400.0,64.82,64.86,64.47,64.69,491400.0
2014-09-17 09:50:00,64.72,64.73,64.53,64.66,297500.0,64.72,64.73,64.53,64.66,297500.0
2014-09-17 09:55:00,64.69,64.93,64.67,64.92,172200.0,64.69,64.93,64.67,64.92,172200.0
2014-09-17 10:00:00,64.93,65.1,64.82,65.02,413000.0,64.93,65.1,64.82,65.02,413000.0
2014-09-17 10:05:00,65.01,65.07,64.98,65.02,194600.0,65.01,65.07,64.98,65.02,194600.0
2014-09-17 10:10:00,65.05,65.08,64.71,64.74,248500.0,65.05,65.08,64.71,64.74,248500.0
2014-09-17 10:15:00,64.76,64.84,64.67,64.83,192500.0,64.76,64.84,64.67,64.83,192500.0
2014-09-17 10:20:00,64.79,64.81,64.72,64.77,57400.0,64.79,64.81,64.72,64.77,57400.0
2014-09-17 10:25:00,64.74,64.9,64.74,64.9,89600.0,64.74,64.9,64.74,64.9,89600.0
2014-09-17 10:30:00,64.92,65.03,64.87,64.93,141400.0,64.92,65.03,64.87,64.93,141400.0
2014-09-17 10:35:00,64.91,64.99,64.8,64.84,186200.0,64.91,64.99,64.8,64.84,186200.0
2014-09-17 10:40:00,64.82,64.85,64.74,64.75,155400.0,64.82,64.85,64.74,64.75,155400.0
2014-09-17 10:45:00,64.78,64.94,64.7,64.92,149800.0,64.78,64.94,64.7,64.92,149800.0
2014-09-17 10:50:00,64.92,64.93,64.83,64.84,23800.0,64.92,64.93,64.83,64.84,23800.0
2014-09-17 10:55:00,64.83,64.93,64.83,64.93,42000.0,64.83,64.93,64.83,64.93,42000.0
2014-09-17 11:00:00,64.93,65.11,64.91,65.06,158900.0,64.93,65.11,64.91,65.06,158900.0
2014-09-17 11:05:00,65.06,65.09,64.97,65.0,35000.0,65.06,65.09,64.97,65.0,35000.0
2014-09-17 11:10:00,64.98,65.09,64.96,65.09,18900.0,64.98,65.09,64.96,65.09,18900.0
2014-09-17 11:15:00,65.06,65.07,64.99,65.0,41300.0,65.06,65.07,64.99,65.0,41300.0
2014-09-17 11:20:00,65.0,65.0,64.94,64.98,14700.0,65.0,65.0,64.94,64.98,14700.0
2014-09-17 11:25:00,64.96,65.02,64.94,65.0,25900.0,64.96,65.02,64.94,65.0,25900.0
2014-09-17 11:30:00,65.01,65.06,64.97,64.97,73500.0,65.01,65.06,64.97,64.97,73500.0
2014-09-17 11:35:00,64.98,65.12,64.98,65.08,32200.0,64.98,65.12,64.98,65.08,32200.0
2014-09-17 11:40:00,65.11,65.11,65.06,65.08,42700.0,65.11,65.11,65.06,65.08,42700.0
2014-09-17 11:45:00,65.08,65.11,65.05,65.05,40600.0,65.08,65.11,65.05,65.05,40600.0
2014-09-17 11:50:00,65.06,65.08,65.04,65.07,15400.0,65.06,65.08,65.04,65.07,15400.0
2014-09-17 11:55:00,65.08,65.12,65.0,65.0,57400.0,65.08,65.12,65.0,65.0,57400.0
2014-09-17 12:00:00,65.03,65.06,65.02,65.04,18900.0,65.03,65.06,65.02,65.04,18900.0
2014-09-17 12:05:00,65.06,65.09,65.05,65.06,17500.0,65.06,65.09,65.05,65.06,17500.0
2014-09-17 12:10:00,65.06,65.09,65.05,65.08,34300.0,65.06,65.09,65.05,65.08,34300.0
2014-09-17 12:15:00,65.08,65.08,65.02,65.04,62300.0,65.08,65.08,65.02,65.04,62300.0
2014-09-17 12:20:00,65.04,65.05,64.95,64.96,104300.0,65.04,65.05,64.95,64.96,104300.0
2014-09-17 12:25:00,64.96,64.99,64.94,64.94,28700.0,64.96,64.99,64.94,64.94,28700.0
2014-09-17 12:30:00,64.95,64.96,64.91,64.92,39900.0,64.95,64.96,64.91,64.92,39900.0
2014-09-17 12:35:00,64.93,64.99,64.92,64.97,51100.0,64.93,64.99,64.92,64.97,51100.0
2014-09-17 12:40:00,64.96,64.99,64.94,64.96,56700.0,64.96,64.99,64.94,64.96,56700.0
2014-09-17 12:45:00,64.94,64.98,64.93,64.96,51800.0,64.94,64.98,64.93,64.96,51800.0
2014-09-17 12:50:00,64.97,65.0,64.97,64.97,30800.0,64.97,65.0,64.97,64.97,30800.0
2014-09-17 12:55:00,64.99,65.03,64.98,64.99,21700.0,64.99,65.03,64.98,64.99,21700.0
2014-09-17 13:00:00,64.99,64.99,64.93,64.96,28000.0,64.99,64.99,64.93,64.96,28000.0
2014-09-17 13:05:00,64.96,64.97,64.91,64.91,120400.0,64.96,64.97,64.91,64.91,120400.0
2014-09-17 13:10:00,64.92,64.94,64.89,64.93,22400.0,64.92,64.94,64.89,64.93,22400.0
2014-09-17 13:15:00,64.9,64.91,64.87,64.87,22400.0,64.9,64.91,64.87,64.87,22400.0
2014-09-17 13:20:00,64.87,64.91,64.86,64.91,20300.0,64.87,64.91,64.86,64.91,20300.0
2014-09-17 13:25:00,64.9,64.91,64.86,64.88,43400.0,64.9,64.91,64.86,64.88,43400.0
2014-09-17 13:30:00,64.86,64.86,64.81,64.83,49000.0,64.86,64.86,64.81,64.83,49000.0
2014-09-17 13:35:00,64.84,64.92,64.82,64.91,65800.0,64.84,64.92,64.82,64.91,65800.0
2014-09-17 13:40:00,64.92,64.95,64.88,64.95,47600.0,64.92,64.95,64.88,64.95,47600.0
2014-09-17 13:45:00,64.93,64.96,64.91,64.93,8400.0,64.93,64.96,64.91,64.93,8400.0
2014-09-17 13:50:00,64.96,65.04,64.94,65.02,23100.0,64.96,65.04,64.94,65.02,23100.0
2014-09-17 13:55:00,65.04,65.06,64.99,64.99,29400.0,65.04,65.06,64.99,64.99,29400.0
2014-09-17 14:00:00,65.03,65.05,64.86,64.94,320600.0,65.03,65.05,64.86,64.94,320600.0
2014-09-17 14:05:00,64.94,65.14,64.92,65.07,203000.0,64.94,65.14,64.92,65.07,203000.0
2014-09-17 14:10:00,65.09,65.39,65.09,65.36,190400.0,65.09,65.39,65.09,65.36,190400.0
2014-09-17 14:15:00,65.37,65.43,65.26,65.4,189000.0,65.37,65.43,65.26,65.4,189000.0
2014-09-17 14:20:00,65.41,65.41,65.29,65.4,135800.0,65.41,65.41,65.29,65.4,135800.0
2014-09-17 14:25:00,65.34,65.42,65.29,65.39,109200.0,65.34,65.42,65.29,65.39,109200.0
2014-09-17 14:30:00,65.41,65.42,65.29,65.31,70700.0,65.41,65.42,65.29,65.31,70700.0
2014-09-17 14:35:00,65.29,65.3,65.18,65.25,120400.0,65.29,65.3,65.18,65.25,120400.0
2014-09-17 14:40:00,65.24,65.29,65.12,65.15,91000.0,65.24,65.29,65.12,65.15,91000.0
2014-09-17 14:45:00,65.14,65.21,65.11,65.21,98000.0,65.14,65.21,65.11,65.21,98000.0
2014-09-17 14:50:00,65.18,65.29,65.14,65.28,72800.0,65.18,65.29,65.14,65.28,72800.0
2014-09-17 14:55:00,65.29,65.31,65.23,65.27,53200.0,65.29,65.31,65.23,65.27,53200.0
2014-09-17 15:00:00,65.27,65.38,65.25,65.38,66500.0,65.27,65.38,65.25,65.38,66500.0
2014-09-17 15:05:00,65.38,65.55,65.36,65.5,184100.0,65.38,65.55,65.36,65.5,184100.0
2014-09-17 15:10:00,65.5,65.5,65.36,65.37,113400.0,65.5,65.5,65.36,65.37,113400.0
2014-09-17 15:15:00,65.37,65.43,65.37,65.37,29400.0,65.37,65.43,65.37,65.37,29400.0
2014-09-17 15:20:00,65.36,65.38,65.26,65.3,210000.0,65.36,65.38,65.26,65.3,210000.0
2014-09-17 15:25:00,65.3,65.36,65.28,65.32,120400.0,65.3,65.36,65.28,65.32,120400.0
2014-09-17 15:30:00,65.32,65.35,65.26,65.27,145600.0,65.32,65.35,65.26,65.27,145600.0
2014-09-17 15:35:00,65.26,65.27,64.99,65.01,171500.0,65.26,65.27,64.99,65.01,171500.0
2014-09-17 15:40:00,65.02,65.1,64.99,65.09,208600.0,65.02,65.1,64.99,65.09,208600.0
2014-09-17 15:45:00,65.09,65.09,64.91,64.92,225400.0,65.09,65.09,64.91,64.92,225400.0
2014-09-17 15:50:00,64.93,65.0,64.93,64.96,184800.0,64.93,65.0,64.93,64.96,184800.0
2014-09-17 15:55:00,64.96,65.0,64.86,64.97,779800.0,64.96,65.0,64.86,64.97,779800.0
2014-09-18 09:30:00,65.35,65.56,65.23,65.48,504700.0,65.35,65.56,65.23,65.48,504700.0
2014-09-18 09:35:00,65.5,65.56,65.03,65.19,411600.0,65.5,65.56,65.03,65.19,411600.0
2014-09-18 09:40:00,65.17,65.17,64.76,64.77,472500.0,65.17,65.17,64.76,64.77,472500.0
2014-09-18 09:45:00,64.79,65.15,64.79,65.12,529200.0,64.79,65.15,64.79,65.12,529200.0
2014-09-18 09:50:00,65.16,65.28,65.1,65.25,303100.0,65.16,65.28,65.1,65.25,303100.0
2014-09-18 09:55:00,65.25,65.25,65.09,65.14,164500.0,65.25,65.25,65.09,65.14,164500.0
2014-09-18 10:00:00,65.14,65.41,65.13,65.32,260400.0,65.14,65.41,65.13,65.32,260400.0
2014-09-18 10:05:00,65.29,65.35,65.27,65.27,176400.0,65.29,65.35,65.27,65.27,176400.0
2014-09-18 10:10:00,65.28,65.29,65.11,65.21,119000.0,65.28,65.29,65.11,65.21,119000.0
2014-09-18 10:15:00,65.21,65.26,65.18,65.19,51100.0,65.21,65.26,65.18,65.19,51100.0
2014-09-18 10:20:00,65.21,65.29,65.09,65.1,81900.0,65.21,65.29,65.09,65.1,81900.0
2014-09-18 10:25:00,65.13,65.18,65.06,65.14,160300.0,65.13,65.18,65.06,65.14,160300.0
2014-09-18 10:30:00,65.14,65.18,65.03,65.13,142100.0,65.14,65.18,65.03,65.13,142100.0
2014-09-18 10:35:00,65.13,65.18,65.11,65.18,110600.0,65.13,65.18,65.11,65.18,110600.0
2014-09-18 10:40:00,65.19,65.33,65.14,65.33,102200.0,65.19,65.33,65.14,65.33,102200.0
2014-09-18 10:45:00,65.32,65.39,65.3,65.31,100800.0,65.32,65.39,65.3,65.31,100800.0
2014-09-18 10:50:00,65.29,65.33,65.25,65.29,53200.0,65.29,65.33,65.25,65.29,53200.0
2014-09-18 10:55:00,65.29,65.33,65.25,65.29,67900.0,65.29,65.33,65.25,65.29,67900.0
2014-09-18 11:00:00,65.31,65.34,65.27,65.34,67200.0,65.31,65.34,65.27,65.34,67200.0
2014-09-18 11:05:00,65.32,65.39,65.3,65.37,47600.0,65.32,65.39,65.3,65.37,47600.0
2014-09-18 11:10:00,65.37,65.4,65.32,65.38,49700.0,65.37,65.4,65.32,65.38,49700.0
2014-09-18 11:15:00,65.39,65.4,65.35,65.37,57400.0,65.39,65.4,65.35,65.37,57400.0
2014-09-18 11:20:00,65.38,65.41,65.36,65.38,37800.0,65.38,65.41,65.36,65.38,37800.0
2014-09-18 11:25:00,65.38,65.4,65.34,65.34,46900.0,65.38,65.4,65.34,65.34,46900.0
2014-09-18 11:30:00,65.36,65.43,65.34,65.38,45500.0,65.36,65.43,65.34,65.38,45500.0
2014-09-18 11:35:00,65.41,65.62,65.41,65.57,256200.0,65.41,65.62,65.41,65.57,256200.0
2014-09-18 11:40:00,65.57,65.57,65.5,65.53,51100.0,65.57,65.57,65.5,65.53,51100.0
2014-09-18 11:45:00,65.52,65.52,65.41,65.41,65800.0,65.52,65.52,65.41,65.41,65800.0
2014-09-18 11:50:00,65.4,65.5,65.32,65.44,114800.0,65.4,65.5,65.32,65.44,114800.0
2014-09-18 11:55:00,65.43,65.49,65.43,65.46,51100.0,65.43,65.49,65.43,65.46,51100.0
2014-09-18 12:00:00,65.46,65.55,65.46,65.53,51100.0,65.46,65.55,65.46,65.53,51100.0
2014-09-18 12:05:00,65.54,65.55,65.5,65.53,84000.0,65.54,65.55,65.5,65.53,84000.0
2014-09-18 12:10:00,65.53,65.58,65.5,65.57,67200.0,65.53,65.58,65.5,65.57,67200.0
2014-09-18 12:15:00,65.59,65.71,65.58,65.7,146300.0,65.59,65.71,65.58,65.7,146300.0
2014-09-18 12:20:00,65.7,65.79,65.7,65.77,180600.0,65.7,65.79,65.7,65.77,180600.0
2014-09-18 12:25:00,65.77,65.78,65.68,65.72,107800.0,65.77,65.78,65.68,65.72,107800.0
2014-09-18 12:30:00,65.7,65.74,65.68,65.73,51800.0,65.7,65.74,65.68,65.73,51800.0
2014-09-18 12:35:00,65.73,65.87,65.73,65.86,151900.0,65.73,65.87,65.73,65.86,151900.0
2014-09-18 12:40:00,65.86,65.91,65.83,65.89,245000.0,65.86,65.91,65.83,65.89,245000.0
2014-09-18 12:45:00,65.89,65.89,65.81,65.82,49700.0,65.89,65.89,65.81,65.82,49700.0
2014-09-18 12:50:00,65.81,65.82,65.72,65.77,74200.0,65.81,65.82,65.72,65.77,74200.0
2014-09-18 12:55:00,65.77,65.8,65.74,65.78,31500.0,65.77,65.8,65.74,65.78,31500.0
2014-09-18 13:00:00,65.77,65.81,65.75,65.76,38500.0,65.77,65.81,65.75,65.76,38500.0
2014-09-18 13:05:00,65.77,65.77,65.75,65.75,11900.0,65.77,65.77,65.75,65.75,11900.0
2014-09-18 13:10:00,65.76,65.78,65.74,65.75,21700.0,65.76,65.78,65.74,65.75,21700.0
2014-09-18 13:15:00,65.77,65.8,65.77,65.78,36400.0,65.77,65.8,65.77,65.78,36400.0
2014-09-18 13:20:00,65.77,65.77,65.63,65.66,56000.0,65.77,65.77,65.63,65.66,56000.0
2014-09-18 13:25:00,65.66,65.73,65.63,65.69,21000.0,65.66,65.73,65.63,65.69,21000.0
2014-09-18 13:30:00,65.71,65.73,65.7,65.72,33600.0,65.71,65.73,65.7,65.72,33600.0
2014-09-18 13:35:00,65.73,65.73,65.64,65.66,30800.0,65.73,65.73,65.64,65.66,30800.0
2014-09-18 13:40:00,65.66,65.69,65.66,65.68,15400.0,65.66,65.69,65.66,65.68,15400.0
2014-09-18 13:45:00,65.69,65.7,65.64,65.66,20300.0,65.69,65.7,65.64,65.66,20300.0
2014-09-18 13:50:00,65.66,65.69,65.64,65.66,42700.0,65.66,65.69,65.64,65.66,42700.0
2014-09-18 13:55:00,65.66,65.74,65.63,65.74,38500.0,65.66,65.74,65.63,65.74,38500.0
2014-09-18 14:00:00,65.73,65.77,65.73,65.75,51100.0,65.73,65.77,65.73,65.75,51100.0
2014-09-18 14:05:00,65.75,65.77,65.74,65.74,56700.0,65.75,65.77,65.74,65.74,56700.0
2014-09-18 14:10:00,65.74,65.78,65.7,65.71,28000.0,65.74,65.78,65.7,65.71,28000.0
2014-09-18 14:15:00,65.71,65.71,65.66,65.67,27300.0,65.71,65.71,65.66,65.67,27300.0
2014-09-18 14:20:00,65.66,65.66,65.6,65.6,56700.0,65.66,65.66,65.6,65.6,56700.0
2014-09-18 14:25:00,65.61,65.65,65.53,65.59,79100.0,65.61,65.65,65.53,65.59,79100.0
2014-09-18 14:30:00,65.6,65.61,65.56,65.61,42000.0,65.6,65.61,65.56,65.61,42000.0
2014-09-18 14:35:00,65.58,65.6,65.54,65.57,65800.0,65.58,65.6,65.54,65.57,65800.0
2014-09-18 14:40:00,65.56,65.58,65.51,65.53,60200.0,65.56,65.58,65.51,65.53,60200.0
2014-09-18 14:45:00,65.53,65.53,65.47,65.48,112000.0,65.53,65.53,65.47,65.48,112000.0
2014-09-18 14:50:00,65.48,65.54,65.48,65.49,33600.0,65.48,65.54,65.48,65.49,33600.0
2014-09-18 14:55:00,65.49,65.5,65.47,65.47,53200.0,65.49,65.5,65.47,65.47,53200.0
2014-09-18 15:00:00,65.48,65.54,65.43,65.51,99400.0,65.48,65.54,65.43,65.51,99400.0
2014-09-18 15:05:00,65.5,65.6,65.45,65.55,76300.0,65.5,65.6,65.45,65.55,76300.0
2014-09-18 15:10:00,65.55,65.58,65.51,65.51,14700.0,65.55,65.58,65.51,65.51,14700.0
2014-09-18 15:15:00,65.53,65.56,65.51,65.53,30100.0,65.53,65.56,65.51,65.53,30100.0
2014-09-18 15:20:00,65.55,65.56,65.5,65.51,60900.0,65.55,65.56,65.5,65.51,60900.0
2014-09-18 15:25:00,65.51,65.63,65.51,65.6,89600.0,65.51,65.63,65.51,65.6,89600.0
2014-09-18 15:30:00,65.58,65.66,65.58,65.6,78400.0,65.58,65.66,65.58,65.6,78400.0
2014-09-18 15:35:00,65.59,65.62,65.59,65.61,45500.0,65.59,65.62,65.59,65.61,45500.0
2014-09-18 15:40:00,65.59,65.61,65.48,65.49,86100.0,65.59,65.61,65.48,65.49,86100.0
2014-09-18 15:45:00,65.48,65.53,65.46,65.46,93800.0,65.48,65.53,65.46,65.46,93800.0
2014-09-18 15:50:00,65.47,65.53,65.44,65.52,175000.0,65.47,65.53,65.44,65.52,175000.0
2014-09-18 15:55:00,65.53,65.6,65.53,65.57,289100.0,65.53,65.6,65.53,65.57,289100.0
2014-09-19 09:30:00,65.86,65.9,65.32,65.33,1257900.0,65.86,65.9,65.32,65.33,1257900.0
2014-09-19 09:35:00,65.35,65.36,65.07,65.18,401100.0,65.35,65.36,65.07,65.18,401100.0
2014-09-19 09:40:00,65.2,65.51,65.04,65.44,521500.0,65.2,65.51,65.04,65.44,521500.0
2014-09-19 09:45:00,65.47,65.5,65.31,65.37,145600.0,65.47,65.5,65.31,65.37,145600.0
2014-09-19 09:50:00,65.4,65.55,65.39,65.47,186900.0,65.4,65.55,65.39,65.47,186900.0
2014-09-19 09:55:00,65.51,65.51,65.34,65.34,114100.0,65.51,65.51,65.34,65.34,114100.0
2014-09-19 10:00:00,65.34,65.37,65.27,65.27,163100.0,65.34,65.37,65.27,65.27,163100.0
2014-09-19 10:05:00,65.26,65.31,65.18,65.26,165200.0,65.26,65.31,65.18,65.26,165200.0
2014-09-19 10:10:00,65.26,65.39,65.25,65.34,140700.0,65.26,65.39,65.25,65.34,140700.0
2014-09-19 10:15:00,65.34,65.34,65.25,65.34,87500.0,65.34,65.34,65.25,65.34,87500.0
2014-09-19 10:20:00,65.34,65.36,65.29,65.33,55300.0,65.34,65.36,65.29,65.33,55300.0
2014-09-19 10:25:00,65.35,65.41,65.33,65.34,49700.0,65.35,65.41,65.33,65.34,49700.0
2014-09-19 10:30:00,65.34,65.36,65.2,65.23,130900.0,65.34,65.36,65.2,65.23,130900.0
2014-09-19 10:35:00,65.22,65.24,65.1,65.14,159600.0,65.22,65.24,65.1,65.14,159600.0
2014-09-19 10:40:00,65.13,65.21,65.11,65.17,97300.0,65.13,65.21,65.11,65.17,97300.0
2014-09-19 10:45:00,65.17,65.25,65.1,65.23,126000.0,65.17,65.25,65.1,65.23,126000.0
2014-09-19 10:50:00,65.23,65.37,65.2,65.33,113400.0,65.23,65.37,65.2,65.33,113400.0
2014-09-19 10:55:00,65.32,65.35,65.27,65.34,65800.0,65.32,65.35,65.27,65.34,65800.0
2014-09-19 11:00:00,65.3,65.35,65.26,65.29,49700.0,65.3,65.35,65.26,65.29,49700.0
2014-09-19 11:05:00,65.32,65.34,65.3,65.33,53900.0,65.32,65.34,65.3,65.33,53900.0
2014-09-19 11:10:00,65.33,65.41,65.31,65.31,79800.0,65.33,65.41,65.31,65.31,79800.0
2014-09-19 11:15:00,65.35,65.35,65.21,65.23,51800.0,65.35,65.35,65.21,65.23,51800.0
2014-09-19 11:20:00,65.22,65.28,65.2,65.26,24500.0,65.22,65.28,65.2,65.26,24500.0
2014-09-19 11:25:00,65.3,65.3,65.18,65.18,74200.0,65.3,65.3,65.18,65.18,74200.0
2014-09-19 11:30:00,65.19,65.24,65.14,65.16,42000.0,65.19,65.24,65.14,65.16,42000.0
2014-09-19 11:35:00,65.15,65.2,65.11,65.2,60200.0,65.15,65.2,65.11,65.2,60200.0
2014-09-19 11:40:00,65.2,65.22,65.11,65.14,74200.0,65.2,65.22,65.11,65.14,74200.0
2014-09-19 11:45:00,65.14,65.17,65.11,65.12,31500.0,65.14,65.17,65.11,65.12,31500.0
2014-09-19 11:50:00,65.12,65.17,65.08,65.16,43400.0,65.12,65.17,65.08,65.16,43400.0
2014-09-19 11:55:00,65.19,65.26,65.14,65.24,95900.0,65.19,65.26,65.14,65.24,95900.0
2014-09-19 12:00:00,65.27,65.29,65.19,65.21,85400.0,65.27,65.29,65.19,65.21,85400.0
2014-09-19 12:05:00,65.23,65.23,65.05,65.05,218400.0,65.23,65.23,65.05,65.05,218400.0
2014-09-19 12:10:00,65.05,65.12,65.0,65.03,102200.0,65.05,65.12,65.0,65.03,102200.0
2014-09-19 12:15:00,65.0,65.03,64.88,64.9,161700.0,65.0,65.03,64.88,64.9,161700.0
2014-09-19 12:20:00,64.92,64.98,64.89,64.98,166600.0,64.92,64.98,64.89,64.98,166600.0
2014-09-19 12:25:00,64.96,65.11,64.96,65.11,170100.0,64.96,65.11,64.96,65.11,170100.0
2014-09-19 12:30:00,65.07,65.19,65.04,65.12,93800.0,65.07,65.19,65.04,65.12,93800.0
2014-09-19 12:35:00,65.11,65.16,65.02,65.11,91700.0,65.11,65.16,65.02,65.11,91700.0
2014-09-19 12:40:00,65.16,65.17,65.11,65.13,86800.0,65.16,65.17,65.11,65.13,86800.0
2014-09-19 12:45:00,65.13,65.13,65.05,65.05,83300.0,65.13,65.13,65.05,65.05,83300.0
2014-09-19 12:50:00,65.04,65.09,64.99,65.06,49700.0,65.04,65.09,64.99,65.06,49700.0
2014-09-19 12:55:00,65.04,65.2,65.02,65.19,105000.0,65.04,65.2,65.02,65.19,105000.0
2014-09-19 13:00:00,65.16,65.21,65.14,65.14,28000.0,65.16,65.21,65.14,65.14,28000.0
2014-09-19 13:05:00,65.19,65.24,65.19,65.19,44100.0,65.19,65.24,65.19,65.19,44100.0
2014-09-19 13:10:00,65.18,65.18,65.08,65.11,44800.0,65.18,65.18,65.08,65.11,44800.0
2014-09-19 13:15:00,65.12,65.12,65.06,65.07,64400.0,65.12,65.12,65.06,65.07,64400.0
2014-09-19 13:20:00,65.06,65.24,65.03,65.23,58800.0,65.06,65.24,65.03,65.23,58800.0
2014-09-19 13:25:00,65.25,65.33,65.23,65.33,74200.0,65.25,65.33,65.23,65.33,74200.0
2014-09-19 13:30:00,65.35,65.49,65.35,65.49,140700.0,65.35,65.49,65.35,65.49,140700.0
2014-09-19 13:35:00,65.5,65.64,65.48,65.59,196000.0,65.5,65.64,65.48,65.59,196000.0
2014-09-19 13:40:00,65.59,65.59,65.44,65.48,73500.0,65.59,65.59,65.44,65.48,73500.0
2014-09-19 13:45:00,65.45,65.51,65.44,65.46,70700.0,65.45,65.51,65.44,65.46,70700.0
2014-09-19 13:50:00,65.48,65.52,65.45,65.45,44100.0,65.48,65.52,65.45,65.45,44100.0
2014-09-19 13:55:00,65.43,65.47,65.4,65.47,33600.0,65.43,65.47,65.4,65.47,33600.0
2014-09-19 14:00:00,65.46,65.48,65.41,65.42,35700.0,65.46,65.48,65.41,65.42,35700.0
2014-09-19 14:05:00,65.44,65.45,65.4,65.44,21700.0,65.44,65.45,65.4,65.44,21700.0
2014-09-19 14:10:00,65.41,65.42,65.36,65.36,51800.0,65.41,65.42,65.36,65.36,51800.0
2014-09-19 14:15:00,65.37,65.42,65.35,65.42,41300.0,65.37,65.42,65.35,65.42,41300.0
2014-09-19 14:20:00,65.39,65.48,65.39,65.46,65100.0,65.39,65.48,65.39,65.46,65100.0
2014-09-19 14:25:00,65.47,65.49,65.44,65.48,37800.0,65.47,65.49,65.44,65.48,37800.0
2014-09-19 14:30:00,65.47,65.48,65.46,65.48,17500.0,65.47,65.48,65.46,65.48,17500.0
2014-09-19 14:35:00,65.48,65.49,65.44,65.47,56000.0,65.48,65.49,65.44,65.47,56000.0
2014-09-19 14:40:00,65.48,65.51,65.46,65.49,55300.0,65.48,65.51,65.46,65.49,55300.0
2014-09-19 14:45:00,65.51,65.52,65.47,65.51,38500.0,65.51,65.52,65.47,65.51,38500.0
2014-09-19 14:50:00,65.47,65.48,65.43,65.46,44100.0,65.47,65.48,65.43,65.46,44100.0
2014-09-19 14:55:00,65.45,65.48,65.42,65.43,32900.0,65.45,65.48,65.42,65.43,32900.0
2014-09-19 15:00:00,65.43,65.48,65.43,65.48,20300.0,65.43,65.48,65.43,65.48,20300.0
2014-09-19 15:05:00,65.44,65.44,65.4,65.43,25200.0,65.44,65.44,65.4,65.43,25200.0
2014-09-19 15:10:00,65.41,65.43,65.4,65.41,26600.0,65.41,65.43,65.4,65.41,26600.0
2014-09-19 15:15:00,65.4,65.44,65.39,65.39,40600.0,65.4,65.44,65.39,65.39,40600.0
2014-09-19 15:20:00,65.39,65.41,65.34,65.36,53900.0,65.39,65.41,65.34,65.36,53900.0
2014-09-19 15:25:00,65.37,65.44,65.36,65.43,68600.0,65.37,65.44,65.36,65.43,68600.0
2014-09-19 15:30:00,65.45,65.56,65.45,65.55,163100.0,65.45,65.56,65.45,65.55,163100.0
2014-09-19 15:35:00,65.54,65.56,65.52,65.53,64400.0,65.54,65.56,65.52,65.53,64400.0
2014-09-19 15:40:00,65.53,65.54,65.47,65.5,118300.0,65.53,65.54,65.47,65.5,118300.0
2014-09-19 15:45:00,65.5,65.51,65.43,65.47,161000.0,65.5,65.51,65.43,65.47,161000.0
2014-09-19 15:50:00,65.46,65.51,65.46,65.46,192500.0,65.46,65.51,65.46,65.46,192500.0
2014-09-19 15:55:00,65.46,65.48,65.36,65.36,492800.0,65.46,65.48,65.36,65.36,492800.0
2014-09-22 09:30:00,65.18,65.28,64.68,64.89,357000.0,65.18,65.28,64.68,64.89,357000.0
2014-09-22 09:35:00,64.88,64.91,64.59,64.66,206500.0,64.88,64.91,64.59,64.66,206500.0
2014-09-22 09:40:00,64.61,64.86,64.5,64.58,241500.0,64.61,64.86,64.5,64.58,241500.0
2014-09-22 09:45:00,64.56,64.77,64.51,64.56,177100.0,64.56,64.77,64.51,64.56,177100.0
2014-09-22 09:50:00,64.51,64.64,64.32,64.39,280000.0,64.51,64.64,64.32,64.39,280000.0
2014-09-22 09:55:00,64.46,64.5,64.38,64.43,119700.0,64.46,64.5,64.38,64.43,119700.0
2014-09-22 10:00:00,64.5,64.51,64.14,64.19,387100.0,64.5,64.51,64.14,64.19,387100.0
2014-09-22 10:05:00,64.22,64.5,64.2,64.5,214200.0,64.22,64.5,64.2,64.5,214200.0
2014-09-22 10:10:00,64.45,64.5,64.2,64.31,189000.0,64.45,64.5,64.2,64.31,189000.0
2014-09-22 10:15:00,64.25,64.29,64.06,64.19,331800.0,64.25,64.29,64.06,64.19,331800.0
2014-09-22 10:20:00,64.12,64.2,63.96,64.0,156100.0,64.12,64.2,63.96,64.0,156100.0
2014-09-22 10:25:00,63.95,64.07,63.83,63.94,201600.0,63.95,64.07,63.83,63.94,201600.0
2014-09-22 10:30:00,63.98,64.07,63.91,64.04,196000.0,63.98,64.07,63.91,64.04,196000.0
2014-09-22 10:35:00,63.99,63.99,63.71,63.74,237300.0,63.99,63.99,63.71,63.74,237300.0
2014-09-22 10:40:00,63.75,63.85,63.55,63.58,350000.0,63.75,63.85,63.55,63.58,350000.0
2014-09-22 10:45:00,63.6,63.69,63.45,63.46,235200.0,63.6,63.69,63.45,63.46,235200.0
2014-09-22 10:50:00,63.46,63.51,63.14,63.18,445200.0,63.46,63.51,63.14,63.18,445200.0
2014-09-22 10:55:00,63.22,63.45,63.19,63.29,224000.0,63.22,63.45,63.19,63.29,224000.0
2014-09-22 11:00:00,63.27,63.46,63.25,63.41,131600.0,63.27,63.46,63.25,63.41,131600.0
2014-09-22 11:05:00,63.42,63.56,63.39,63.56,130200.0,63.42,63.56,63.39,63.56,130200.0
2014-09-22 11:10:00,63.56,63.59,63.41,63.53,157500.0,63.56,63.59,63.41,63.53,157500.0
2014-09-22 11:15:00,63.53,63.53,63.29,63.47,134400.0,63.53,63.53,63.29,63.47,134400.0
2014-09-22 11:20:00,63.43,63.5,63.34,63.5,65100.0,63.43,63.5,63.34,63.5,65100.0
2014-09-22 11:25:00,63.5,63.61,63.46,63.48,105000.0,63.5,63.61,63.46,63.48,105000.0
2014-09-22 11:30:00,63.48,63.52,63.32,63.37,163100.0,63.48,63.52,63.32,63.37,163100.0
2014-09-22 11:35:00,63.36,63.43,63.29,63.29,104300.0,63.36,63.43,63.29,63.29,104300.0
2014-09-22 11:40:00,63.29,63.3,63.14,63.14,123200.0,63.29,63.3,63.14,63.14,123200.0
2014-09-22 11:45:00,63.16,63.17,62.99,63.1,232400.0,63.16,63.17,62.99,63.1,232400.0
2014-09-22 11:50:00,63.11,63.25,63.05,63.06,198800.0,63.11,63.25,63.05,63.06,198800.0
2014-09-22 11:55:00,63.09,63.22,63.07,63.18,93800.0,63.09,63.22,63.07,63.18,93800.0
2014-09-22 12:00:00,63.16,63.17,62.95,62.99,258300.0,63.16,63.17,62.95,62.99,258300.0
2014-09-22 12:05:00,62.97,63.09,62.93,63.07,168700.0,62.97,63.09,62.93,63.07,168700.0
2014-09-22 12:10:00,63.08,63.18,62.95,62.98,140000.0,63.08,63.18,62.95,62.98,140000.0
2014-09-22 12:15:00,62.95,63.12,62.95,63.05,100100.0,62.95,63.12,62.95,63.05,100100.0
2014-09-22 12:20:00,63.06,63.12,63.02,63.12,46200.0,63.06,63.12,63.02,63.12,46200.0
2014-09-22 12:25:00,63.11,63.12,63.05,63.09,64400.0,63.11,63.12,63.05,63.09,64400.0
2014-09-22 12:30:00,63.09,63.14,62.97,63.02,92400.0,63.09,63.14,62.97,63.02,92400.0
2014-09-22 12:35:00,63.06,63.06,62.94,62.94,57400.0,63.06,63.06,62.94,62.94,57400.0
2014-09-22 12:40:00,62.94,63.16,62.87,63.09,116900.0,62.94,63.16,62.87,63.09,116900.0
2014-09-22 12:45:00,63.07,63.28,63.07,63.26,81200.0,63.07,63.28,63.07,63.26,81200.0
2014-09-22 12:50:00,63.24,63.29,63.16,63.27,79800.0,63.24,63.29,63.16,63.27,79800.0
2014-09-22 12:55:00,63.27,63.29,63.18,63.21,55300.0,63.27,63.29,63.18,63.21,55300.0
2014-09-22 13:00:00,63.21,63.22,63.02,63.02,50400.0,63.21,63.22,63.02,63.02,50400.0
2014-09-22 13:05:00,63.02,63.17,63.02,63.11,42000.0,63.02,63.17,63.02,63.11,42000.0
2014-09-22 13:10:00,63.09,63.11,63.0,63.11,41300.0,63.09,63.11,63.0,63.11,41300.0
2014-09-22 13:15:00,63.11,63.15,63.03,63.11,29400.0,63.11,63.15,63.03,63.11,29400.0
2014-09-22 13:20:00,63.1,63.18,63.0,63.0,82600.0,63.1,63.18,63.0,63.0,82600.0
2014-09-22 13:25:00,63.01,63.05,62.96,63.0,122500.0,63.01,63.05,62.96,63.0,122500.0
2014-09-22 13:30:00,63.01,63.03,62.94,62.95,264600.0,63.01,63.03,62.94,62.95,264600.0
2014-09-22 13:35:00,62.95,62.95,62.78,62.81,186900.0,62.95,62.95,62.78,62.81,186900.0
2014-09-22 13:40:00,62.81,62.89,62.8,62.83,91000.0,62.81,62.89,62.8,62.83,91000.0
2014-09-22 13:45:00,62.82,62.96,62.8,62.94,128100.0,62.82,62.96,62.8,62.94,128100.0
2014-09-22 13:50:00,62.95,62.96,62.83,62.87,89600.0,62.95,62.96,62.83,62.87,89600.0
2014-09-22 13:55:00,62.87,62.87,62.74,62.74,93800.0,62.87,62.87,62.74,62.74,93800.0
2014-09-22 14:00:00,62.78,62.81,62.72,62.8,122500.0,62.78,62.81,62.72,62.8,122500.0
2014-09-22 14:05:00,62.77,62.86,62.75,62.82,86100.0,62.77,62.86,62.75,62.82,86100.0
2014-09-22 14:10:00,62.83,62.89,62.77,62.87,87500.0,62.83,62.89,62.77,62.87,87500.0
2014-09-22 14:15:00,62.86,62.89,62.83,62.86,93100.0,62.86,62.89,62.83,62.86,93100.0
2014-09-22 14:20:00,62.87,62.9,62.72,62.72,79100.0,62.87,62.9,62.72,62.72,79100.0
2014-09-22 14:25:00,62.72,62.81,62.7,62.76,140000.0,62.72,62.81,62.7,62.76,140000.0
2014-09-22 14:30:00,62.76,62.86,62.75,62.82,86100.0,62.76,62.86,62.75,62.82,86100.0
2014-09-22 14:35:00,62.81,62.84,62.74,62.83,53900.0,62.81,62.84,62.74,62.83,53900.0
2014-09-22 14:40:00,62.84,62.86,62.77,62.84,79800.0,62.84,62.86,62.77,62.84,79800.0
2014-09-22 14:45:00,62.85,62.97,62.83,62.95,245700.0,62.85,62.97,62.83,62.95,245700.0
2014-09-22 14:50:00,62.97,63.05,62.91,62.97,193200.0,62.97,63.05,62.91,62.97,193200.0
2014-09-22 14:55:00,62.95,63.03,62.95,62.99,103600.0,62.95,63.03,62.95,62.99,103600.0
2014-09-22 15:00:00,63.0,63.07,62.94,62.94,94500.0,63.0,63.07,62.94,62.94,94500.0
2014-09-22 15:05:00,62.92,62.93,62.84,62.93,83300.0,62.92,62.93,62.84,62.93,83300.0
2014-09-22 15:10:00,62.92,62.93,62.79,62.82,84700.0,62.92,62.93,62.79,62.82,84700.0
2014-09-22 15:15:00,62.82,62.89,62.82,62.88,128100.0,62.82,62.89,62.82,62.88,128100.0
2014-09-22 15:20:00,62.87,62.92,62.83,62.89,98000.0,62.87,62.92,62.83,62.89,98000.0
2014-09-22 15:25:00,62.92,63.17,62.9,63.17,338100.0,62.92,63.17,62.9,63.17,338100.0
2014-09-22 15:30:00,63.17,63.25,63.09,63.15,319200.0,63.17,63.25,63.09,63.15,319200.0
2014-09-22 15:35:00,63.15,63.22,63.05,63.21,134400.0,63.15,63.22,63.05,63.21,134400.0
2014-09-22 15:40:00,63.22,63.34,63.18,63.31,207200.0,63.22,63.34,63.18,63.31,207200.0
2014-09-22 15:45:00,63.31,63.34,63.22,63.23,183400.0,63.31,63.34,63.22,63.23,183400.0
2014-09-22 15:50:00,63.24,63.32,63.23,63.29,245700.0,63.24,63.32,63.23,63.29,245700.0
2014-09-22 15:55:00,63.29,63.29,63.17,63.25,387800.0,63.29,63.29,63.17,63.25,387800.0
2014-09-23 09:30:00,63.03,63.18,62.93,63.16,412300.0,63.03,63.18,62.93,63.16,412300.0
2014-09-23 09:35:00,63.09,63.68,63.09,63.62,417900.0,63.09,63.68,63.09,63.62,417900.0
2014-09-23 09:40:00,63.67,63.76,63.32,63.44,315000.0,63.67,63.76,63.32,63.44,315000.0
2014-09-23 09:45:00,63.46,63.63,63.41,63.52,221200.0,63.46,63.63,63.41,63.52,221200.0
2014-09-23 09:50:00,63.51,63.84,63.51,63.76,221200.0,63.51,63.84,63.51,63.76,221200.0
2014-09-23 09:55:00,63.76,63.85,63.65,63.65,169400.0,63.76,63.85,63.65,63.65,169400.0
2014-09-23 10:00:00,63.67,63.73,63.6,63.69,168700.0,63.67,63.73,63.6,63.69,168700.0
2014-09-23 10:05:00,63.64,63.67,63.44,63.46,160300.0,63.64,63.67,63.44,63.46,160300.0
2014-09-23 10:10:00,63.45,63.64,63.45,63.59,76300.0,63.45,63.64,63.45,63.59,76300.0
2014-09-23 10:15:00,63.61,63.82,63.61,63.73,117600.0,63.61,63.82,63.61,63.73,117600.0
2014-09-23 10:20:00,63.74,63.82,63.61,63.67,68600.0,63.74,63.82,63.61,63.67,68600.0
2014-09-23 10:25:00,63.63,63.63,63.49,63.5,148400.0,63.63,63.63,63.49,63.5,148400.0
2014-09-23 10:30:00,63.46,63.57,63.43,63.45,107800.0,63.46,63.57,63.43,63.45,107800.0
2014-09-23 10:35:00,63.43,63.45,63.25,63.38,189700.0,63.43,63.45,63.25,63.38,189700.0
2014-09-23 10:40:00,63.36,63.36,63.28,63.31,58100.0,63.36,63.36,63.28,63.31,58100.0
2014-09-23 10:45:00,63.34,63.34,63.19,63.29,110600.0,63.34,63.34,63.19,63.29,110600.0
2014-09-23 10:50:00,63.29,63.32,63.08,63.11,322000.0,63.29,63.32,63.08,63.11,322000.0
2014-09-23 10:55:00,63.13,63.21,63.03,63.2,233800.0,63.13,63.21,63.03,63.2,233800.0
2014-09-23 11:00:00,63.2,63.45,63.17,63.43,156800.0,63.2,63.45,63.17,63.43,156800.0
2014-09-23 11:05:00,63.43,63.49,63.34,63.48,70000.0,63.43,63.49,63.34,63.48,70000.0
2014-09-23 11:10:00,63.48,63.48,63.27,63.28,66500.0,63.48,63.48,63.27,63.28,66500.0
2014-09-23 11:15:00,63.32,63.54,63.32,63.53,90300.0,63.32,63.54,63.32,63.53,90300.0
2014-09-23 11:20:00,63.49,63.69,63.44,63.53,193900.0,63.49,63.69,63.44,63.53,193900.0
2014-09-23 11:25:00,63.53,63.58,63.42,63.51,88200.0,63.53,63.58,63.42,63.51,88200.0
2014-09-23 11:30:00,63.55,63.58,63.49,63.51,7700.0,63.55,63.58,63.49,63.51,7700.0
2014-09-23 11:35:00,63.53,63.87,63.51,63.87,126000.0,63.53,63.87,63.51,63.87,126000.0
2014-09-23 11:40:00,63.87,63.97,63.83,63.85,196000.0,63.87,63.97,63.83,63.85,196000.0
2014-09-23 11:45:00,63.85,64.0,63.85,63.96,100100.0,63.85,64.0,63.85,63.96,100100.0
2014-09-23 11:50:00,63.97,64.0,63.96,63.96,56700.0,63.97,64.0,63.96,63.96,56700.0
2014-09-23 11:55:00,63.95,63.96,63.86,63.89,69300.0,63.95,63.96,63.86,63.89,69300.0
2014-09-23 12:00:00,63.87,63.89,63.76,63.79,60900.0,63.87,63.89,63.76,63.79,60900.0
2014-09-23 12:05:00,63.79,63.85,63.76,63.81,63700.0,63.79,63.85,63.76,63.81,63700.0
2014-09-23 12:10:00,63.85,63.9,63.83,63.9,39200.0,63.85,63.9,63.83,63.9,39200.0
2014-09-23 12:15:00,63.87,63.93,63.84,63.88,52500.0,63.87,63.93,63.84,63.88,52500.0
2014-09-23 12:20:00,63.87,63.91,63.7,63.74,69300.0,63.87,63.91,63.7,63.74,69300.0
2014-09-23 12:25:00,63.72,63.75,63.64,63.73,51100.0,63.72,63.75,63.64,63.73,51100.0
2014-09-23 12:30:00,63.71,63.77,63.71,63.75,23100.0,63.71,63.77,63.71,63.75,23100.0
2014-09-23 12:35:00,63.77,63.83,63.74,63.81,18200.0,63.77,63.83,63.74,63.81,18200.0
2014-09-23 12:40:00,63.81,63.9,63.78,63.78,43400.0,63.81,63.9,63.78,63.78,43400.0
2014-09-23 12:45:00,63.79,63.81,63.76,63.76,21000.0,63.79,63.81,63.76,63.76,21000.0
2014-09-23 12:50:00,63.75,63.75,63.7,63.75,26600.0,63.75,63.75,63.7,63.75,26600.0
2014-09-23 12:55:00,63.75,63.78,63.69,63.72,29400.0,63.75,63.78,63.69,63.72,29400.0
2014-09-23 13:00:00,63.69,63.74,63.63,63.74,60200.0,63.69,63.74,63.63,63.74,60200.0
2014-09-23 13:05:00,63.73,63.73,63.5,63.5,135100.0,63.73,63.73,63.5,63.5,135100.0
2014-09-23 13:10:00,63.5,63.5,63.39,63.42,158900.0,63.5,63.5,63.39,63.42,158900.0
2014-09-23 13:15:00,63.39,63.4,63.29,63.3,100800.0,63.39,63.4,63.29,63.3,100800.0
2014-09-23 13:20:00,63.28,63.46,63.27,63.43,104300.0,63.28,63.46,63.27,63.43,104300.0
2014-09-23 13:25:00,63.44,63.55,63.41,63.55,60900.0,63.44,63.55,63.41,63.55,60900.0
2014-09-23 13:30:00,63.51,63.69,63.49,63.66,100800.0,63.51,63.69,63.49,63.66,100800.0
2014-09-23 13:35:00,63.65,63.72,63.63,63.71,34300.0,63.65,63.72,63.63,63.71,34300.0
2014-09-23 13:40:00,63.71,63.78,63.66,63.71,58800.0,63.71,63.78,63.66,63.71,58800.0
2014-09-23 13:45:00,63.68,63.7,63.53,63.56,70700.0,63.68,63.7,63.53,63.56,70700.0
2014-09-23 13:50:00,63.57,63.58,63.52,63.52,11200.0,63.57,63.58,63.52,63.52,11200.0
2014-09-23 13:55:00,63.51,63.54,63.36,63.42,68600.0,63.51,63.54,63.36,63.42,68600.0
2014-09-23 14:00:00,63.44,63.51,63.39,63.48,51800.0,63.44,63.51,63.39,63.48,51800.0
2014-09-23 14:05:00,63.47,63.48,63.33,63.36,69300.0,63.47,63.48,63.33,63.36,69300.0
2014-09-23 14:10:00,63.34,63.5,63.33,63.44,79100.0,63.34,63.5,63.33,63.44,79100.0
2014-09-23 14:15:00,63.44,63.48,63.41,63.43,25200.0,63.44,63.48,63.41,63.43,25200.0
2014-09-23 14:20:00,63.41,63.43,63.3,63.3,98700.0,63.41,63.43,63.3,63.3,98700.0
2014-09-23 14:25:00,63.33,63.43,63.31,63.42,76300.0,63.33,63.43,63.31,63.42,76300.0
2014-09-23 14:30:00,63.39,63.55,63.39,63.46,109200.0,63.39,63.55,63.39,63.46,109200.0
2014-09-23 14:35:00,63.46,63.51,63.44,63.5,55300.0,63.46,63.51,63.44,63.5,55300.0
2014-09-23 14:40:00,63.51,63.53,63.4,63.42,128100.0,63.51,63.53,63.4,63.42,128100.0
2014-09-23 14:45:00,63.42,63.56,63.4,63.48,154000.0,63.42,63.56,63.4,63.48,154000.0
2014-09-23 14:50:00,63.48,63.55,63.46,63.51,56000.0,63.48,63.55,63.46,63.51,56000.0
2014-09-23 14:55:00,63.52,63.62,63.51,63.61,95200.0,63.52,63.62,63.51,63.61,95200.0
2014-09-23 15:00:00,63.61,63.64,63.55,63.57,72800.0,63.61,63.64,63.55,63.57,72800.0
2014-09-23 15:05:00,63.55,63.56,63.46,63.56,62300.0,63.55,63.56,63.46,63.56,62300.0
2014-09-23 15:10:00,63.54,63.64,63.54,63.64,50400.0,63.54,63.64,63.54,63.64,50400.0
2014-09-23 15:15:00,63.63,63.7,63.61,63.64,229600.0,63.63,63.7,63.61,63.64,229600.0
2014-09-23 15:20:00,63.63,63.69,63.6,63.64,146300.0,63.63,63.69,63.6,63.64,146300.0
2014-09-23 15:25:00,63.65,63.77,63.65,63.74,235900.0,63.65,63.77,63.65,63.74,235900.0
2014-09-23 15:30:00,63.75,63.77,63.58,63.61,216300.0,63.75,63.77,63.58,63.61,216300.0
2014-09-23 15:35:00,63.61,63.62,63.57,63.58,156800.0,63.61,63.62,63.57,63.58,156800.0
2014-09-23 15:40:00,63.59,63.6,63.51,63.53,126000.0,63.59,63.6,63.51,63.53,126000.0
2014-09-23 15:45:00,63.51,63.53,63.48,63.5,105700.0,63.51,63.53,63.48,63.5,105700.0
2014-09-23 15:50:00,63.5,63.53,63.43,63.45,245700.0,63.5,63.53,63.43,63.45,245700.0
2014-09-23 15:55:00,63.47,63.5,63.39,63.41,221900.0,63.47,63.5,63.39,63.41,221900.0
2014-09-24 09:30:00,63.49,63.71,63.49,63.67,151200.0,63.49,63.71,63.49,63.67,151200.0
2014-09-24 09:35:00,63.67,63.91,63.66,63.76,245000.0,63.67,63.91,63.66,63.76,245000.0
2014-09-24 09:40:00,63.75,63.8,63.43,63.43,283500.0,63.75,63.8,63.43,63.43,283500.0
2014-09-24 09:45:00,63.42,63.46,63.29,63.42,245700.0,63.42,63.46,63.29,63.42,245700.0
2014-09-24 09:50:00,63.48,63.65,63.41,63.62,112700.0,63.48,63.65,63.41,63.62,112700.0
2014-09-24 09:55:00,63.61,63.61,63.41,63.5,81900.0,63.61,63.61,63.41,63.5,81900.0
2014-09-24 10:00:00,63.51,63.56,63.33,63.5,130900.0,63.51,63.56,63.33,63.5,130900.0
2014-09-24 10:05:00,63.5,63.57,63.36,63.41,151900.0,63.5,63.57,63.36,63.41,151900.0
2014-09-24 10:10:00,63.4,63.4,63.22,63.32,156100.0,63.4,63.4,63.22,63.32,156100.0
2014-09-24 10:15:00,63.37,63.43,63.27,63.32,175000.0,63.37,63.43,63.27,63.32,175000.0
2014-09-24 10:20:00,63.31,63.45,63.22,63.4,114800.0,63.31,63.45,63.22,63.4,114800.0
2014-09-24 10:25:00,63.45,63.51,63.4,63.46,114800.0,63.45,63.51,63.4,63.46,114800.0
2014-09-24 10:30:00,63.43,63.63,63.42,63.56,117600.0,63.43,63.63,63.42,63.56,117600.0
2014-09-24 10:35:00,63.57,63.65,63.51,63.63,105000.0,63.57,63.65,63.51,63.63,105000.0
2014-09-24 10:40:00,63.62,63.7,63.62,63.7,101500.0,63.62,63.7,63.62,63.7,101500.0
2014-09-24 10:45:00,63.7,63.76,63.65,63.71,55300.0,63.7,63.76,63.65,63.71,55300.0
2014-09-24 10:50:00,63.69,63.74,63.6,63.71,147000.0,63.69,63.74,63.6,63.71,147000.0
2014-09-24 10:55:00,63.71,63.71,63.6,63.71,51100.0,63.71,63.71,63.6,63.71,51100.0
2014-09-24 11:00:00,63.71,63.92,63.7,63.9,116200.0,63.71,63.92,63.7,63.9,116200.0
2014-09-24 11:05:00,63.9,63.94,63.75,63.93,130200.0,63.9,63.94,63.75,63.93,130200.0
2014-09-24 11:10:00,63.94,63.95,63.8,63.84,93800.0,63.94,63.95,63.8,63.84,93800.0
2014-09-24 11:15:00,63.86,63.88,63.85,63.85,20300.0,63.86,63.88,63.85,63.85,20300.0
2014-09-24 11:20:00,63.86,64.06,63.84,64.04,177100.0,63.86,64.06,63.84,64.04,177100.0
2014-09-24 11:25:00,64.04,64.21,64.04,64.16,199500.0,64.04,64.21,64.04,64.16,199500.0
2014-09-24 11:30:00,64.2,64.2,64.11,64.11,56700.0,64.2,64.2,64.11,64.11,56700.0
2014-09-24 11:35:00,64.11,64.19,64.11,64.15,35700.0,64.11,64.19,64.11,64.15,35700.0
2014-09-24 11:40:00,64.16,64.16,64.06,64.06,46200.0,64.16,64.16,64.06,64.06,46200.0
2014-09-24 11:45:00,64.08,64.08,64.04,64.06,66500.0,64.08,64.08,64.04,64.06,66500.0
2014-09-24 11:50:00,64.08,64.09,64.02,64.07,58800.0,64.08,64.09,64.02,64.07,58800.0
2014-09-24 11:55:00,64.03,64.09,64.03,64.09,26600.0,64.03,64.09,64.03,64.09,26600.0
2014-09-24 12:00:00,64.07,64.1,64.05,64.05,25900.0,64.07,64.1,64.05,64.05,25900.0
2014-09-24 12:05:00,64.04,64.09,63.96,63.98,61600.0,64.04,64.09,63.96,63.98,61600.0
2014-09-24 12:10:00,63.96,64.0,63.93,63.98,58800.0,63.96,64.0,63.93,63.98,58800.0
2014-09-24 12:15:00,63.95,63.99,63.89,63.89,20300.0,63.95,63.99,63.89,63.89,20300.0
2014-09-24 12:20:00,63.9,63.9,63.85,63.9,63000.0,63.9,63.9,63.85,63.9,63000.0
2014-09-24 12:25:00,63.91,63.98,63.88,63.93,49700.0,63.91,63.98,63.88,63.93,49700.0
2014-09-24 12:30:00,63.94,63.95,63.91,63.93,11900.0,63.94,63.95,63.91,63.93,11900.0
2014-09-24 12:35:00,63.92,63.95,63.9,63.95,14700.0,63.92,63.95,63.9,63.95,14700.0
2014-09-24 12:40:00,63.91,63.94,63.87,63.87,23800.0,63.91,63.94,63.87,63.87,23800.0
2014-09-24 12:45:00,63.91,63.91,63.84,63.85,42700.0,63.91,63.91,63.84,63.85,42700.0
2014-09-24 12:50:00,63.85,63.85,63.71,63.76,69300.0,63.85,63.85,63.71,63.76,69300.0
2014-09-24 12:55:00,63.73,63.78,63.68,63.78,34300.0,63.73,63.78,63.68,63.78,34300.0
2014-09-24 13:00:00,63.78,63.81,63.72,63.74,49700.0,63.78,63.81,63.72,63.74,49700.0
2014-09-24 13:05:00,63.72,63.74,63.67,63.74,27300.0,63.72,63.74,63.67,63.74,27300.0
2014-09-24 13:10:00,63.77,63.82,63.73,63.77,14700.0,63.77,63.82,63.73,63.77,14700.0
2014-09-24 13:15:00,63.81,63.89,63.79,63.89,35000.0,63.81,63.89,63.79,63.89,35000.0
2014-09-24 13:20:00,63.88,63.91,63.84,63.87,23800.0,63.88,63.91,63.84,63.87,23800.0
2014-09-24 13:25:00,63.85,63.91,63.83,63.91,15400.0,63.85,63.91,63.83,63.91,15400.0
2014-09-24 13:30:00,63.92,64.04,63.91,64.03,69300.0,63.92,64.04,63.91,64.03,69300.0
2014-09-24 13:35:00,64.06,64.09,64.04,64.08,29400.0,64.06,64.09,64.04,64.08,29400.0
2014-09-24 13:40:00,64.1,64.17,64.08,64.16,77000.0,64.1,64.17,64.08,64.16,77000.0
2014-09-24 13:45:00,64.16,64.18,64.13,64.17,32200.0,64.16,64.18,64.13,64.17,32200.0
2014-09-24 13:50:00,64.16,64.22,64.16,64.21,35000.0,64.16,64.22,64.16,64.21,35000.0
2014-09-24 13:55:00,64.2,64.2,64.09,64.09,73500.0,64.2,64.2,64.09,64.09,73500.0
2014-09-24 14:00:00,64.11,64.14,64.09,64.13,21000.0,64.11,64.14,64.09,64.13,21000.0
2014-09-24 14:05:00,64.14,64.21,64.14,64.21,58800.0,64.14,64.21,64.14,64.21,58800.0
2014-09-24 14:10:00,64.21,64.22,64.15,64.15,65100.0,64.21,64.22,64.15,64.15,65100.0
2014-09-24 14:15:00,64.15,64.23,64.15,64.23,61600.0,64.15,64.23,64.15,64.23,61600.0
2014-09-24 14:20:00,64.19,64.22,64.18,64.19,44800.0,64.19,64.22,64.18,64.19,44800.0
2014-09-24 14:25:00,64.2,64.31,64.18,64.3,119000.0,64.2,64.31,64.18,64.3,119000.0
2014-09-24 14:30:00,64.29,64.3,64.26,64.28,42000.0,64.29,64.3,64.26,64.28,42000.0
2014-09-24 14:35:00,64.27,64.29,64.24,64.29,53900.0,64.27,64.29,64.24,64.29,53900.0
2014-09-24 14:40:00,64.28,64.34,64.25,64.29,77000.0,64.28,64.34,64.25,64.29,77000.0
2014-09-24 14:45:00,64.29,64.38,64.27,64.38,67200.0,64.29,64.38,64.27,64.38,67200.0
2014-09-24 14:50:00,64.36,64.38,64.3,64.31,114800.0,64.36,64.38,64.3,64.31,114800.0
2014-09-24 14:55:00,64.33,64.36,64.3,64.36,132300.0,64.33,64.36,64.3,64.36,132300.0
2014-09-24 15:00:00,64.36,64.36,64.29,64.33,63700.0,64.36,64.36,64.29,64.33,63700.0
2014-09-24 15:05:00,64.36,64.41,64.35,64.41,66500.0,64.36,64.41,64.35,64.41,66500.0
2014-09-24 15:10:00,64.4,64.46,64.39,64.39,113400.0,64.4,64.46,64.39,64.39,113400.0
2014-09-24 15:15:00,64.41,64.43,64.38,64.4,44100.0,64.41,64.43,64.38,64.4,44100.0
2014-09-24 15:20:00,64.39,64.43,64.39,64.43,86800.0,64.39,64.43,64.39,64.43,86800.0
2014-09-24 15:25:00,64.43,64.46,64.41,64.45,84700.0,64.43,64.46,64.41,64.45,84700.0
2014-09-24 15:30:00,64.44,64.48,64.4,64.45,127400.0,64.44,64.48,64.4,64.45,127400.0
2014-09-24 15:35:00,64.44,64.48,64.42,64.45,81900.0,64.44,64.48,64.42,64.45,81900.0
2014-09-24 15:40:00,64.44,64.48,64.41,64.42,169400.0,64.44,64.48,64.41,64.42,169400.0
2014-09-24 15:45:00,64.42,64.46,64.39,64.45,247100.0,64.42,64.46,64.39,64.45,247100.0
2014-09-24 15:50:00,64.44,64.52,64.44,64.49,264600.0,64.44,64.52,64.44,64.49,264600.0
2014-09-24 15:55:00,64.48,64.48,64.35,64.37,430500.0,64.48,64.48,64.35,64.37,430500.0
2014-09-25 09:30:00,64.27,64.37,64.07,64.29,210000.0,64.27,64.37,64.07,64.29,210000.0
2014-09-25 09:35:00,64.3,64.62,64.23,64.25,213500.0,64.3,64.62,64.23,64.25,213500.0
2014-09-25 09:40:00,64.21,64.34,63.95,63.95,200200.0,64.21,64.34,63.95,63.95,200200.0
2014-09-25 09:45:00,63.93,64.2,63.91,63.97,165200.0,63.93,64.2,63.91,63.97,165200.0
2014-09-25 09:50:00,63.97,64.03,63.86,63.94,130200.0,63.97,64.03,63.86,63.94,130200.0
2014-09-25 09:55:00,63.92,63.92,63.75,63.87,231700.0,63.92,63.92,63.75,63.87,231700.0
2014-09-25 10:00:00,63.85,64.05,63.76,63.77,240100.0,63.85,64.05,63.76,63.77,240100.0
2014-09-25 10:05:00,63.79,63.86,63.56,63.67,239400.0,63.79,63.86,63.56,63.67,239400.0
2014-09-25 10:10:00,63.7,63.7,63.37,63.54,240800.0,63.7,63.7,63.37,63.54,240800.0
2014-09-25 10:15:00,63.57,63.57,63.29,63.43,238700.0,63.57,63.57,63.29,63.43,238700.0
2014-09-25 10:20:00,63.44,63.47,63.2,63.32,233100.0,63.44,63.47,63.2,63.32,233100.0
2014-09-25 10:25:00,63.34,63.64,63.34,63.53,235900.0,63.34,63.64,63.34,63.53,235900.0
2014-09-25 10:30:00,63.52,63.57,63.32,63.47,187600.0,63.52,63.57,63.32,63.47,187600.0
2014-09-25 10:35:00,63.45,63.59,63.45,63.5,100100.0,63.45,63.59,63.45,63.5,100100.0
2014-09-25 10:40:00,63.48,63.51,63.34,63.4,124600.0,63.48,63.51,63.34,63.4,124600.0
2014-09-25 10:45:00,63.4,63.53,63.29,63.48,131600.0,63.4,63.53,63.29,63.48,131600.0
2014-09-25 10:50:00,63.47,63.61,63.36,63.4,157500.0,63.47,63.61,63.36,63.4,157500.0
2014-09-25 10:55:00,63.35,63.61,63.33,63.59,72800.0,63.35,63.61,63.33,63.59,72800.0
2014-09-25 11:00:00,63.56,63.57,63.43,63.51,128800.0,63.56,63.57,63.43,63.51,128800.0
2014-09-25 11:05:00,63.48,63.63,63.42,63.63,51100.0,63.48,63.63,63.42,63.63,51100.0
2014-09-25 11:10:00,63.58,63.61,63.46,63.49,59500.0,63.58,63.61,63.46,63.49,59500.0
2014-09-25 11:15:00,63.5,63.63,63.46,63.56,113400.0,63.5,63.63,63.46,63.56,113400.0
2014-09-25 11:20:00,63.54,63.58,63.46,63.51,46900.0,63.54,63.58,63.46,63.51,46900.0
2014-09-25 11:25:00,63.52,63.69,63.52,63.69,87500.0,63.52,63.69,63.52,63.69,87500.0
2014-09-25 11:30:00,63.69,63.7,63.41,63.48,80500.0,63.69,63.7,63.41,63.48,80500.0
2014-09-25 11:35:00,63.55,63.77,63.54,63.73,88900.0,63.55,63.77,63.54,63.73,88900.0
2014-09-25 11:40:00,63.68,63.73,63.5,63.5,41300.0,63.68,63.73,63.5,63.5,41300.0
2014-09-25 11:45:00,63.47,63.62,63.47,63.55,51100.0,63.47,63.62,63.47,63.55,51100.0
2014-09-25 11:50:00,63.55,63.63,63.51,63.58,32900.0,63.55,63.63,63.51,63.58,32900.0
2014-09-25 11:55:00,63.58,63.6,63.49,63.49,24500.0,63.58,63.6,63.49,63.49,24500.0
2014-09-25 12:00:00,63.48,63.58,63.47,63.57,23800.0,63.48,63.58,63.47,63.57,23800.0
2014-09-25 12:05:00,63.56,63.66,63.53,63.6,38500.0,63.56,63.66,63.53,63.6,38500.0
2014-09-25 12:10:00,63.61,63.61,63.57,63.57,7700.0,63.61,63.61,63.57,63.57,7700.0
2014-09-25 12:15:00,63.57,63.57,63.44,63.47,25200.0,63.57,63.57,63.44,63.47,25200.0
2014-09-25 12:20:00,63.48,63.57,63.44,63.57,36400.0,63.48,63.57,63.44,63.57,36400.0
2014-09-25 12:25:00,63.53,63.53,63.36,63.45,75600.0,63.53,63.53,63.36,63.45,75600.0
2014-09-25 12:30:00,63.43,63.54,63.4,63.46,25900.0,63.43,63.54,63.4,63.46,25900.0
2014-09-25 12:35:00,63.45,63.57,63.44,63.51,21000.0,63.45,63.57,63.44,63.51,21000.0
2014-09-25 12:40:00,63.51,63.51,63.45,63.5,23800.0,63.51,63.51,63.45,63.5,23800.0
2014-09-25 12:45:00,63.5,63.54,63.46,63.47,36400.0,63.5,63.54,63.46,63.47,36400.0
2014-09-25 12:50:00,63.48,63.54,63.48,63.54,45500.0,63.48,63.54,63.48,63.54,45500.0
2014-09-25 12:55:00,63.54,63.54,63.48,63.48,20300.0,63.54,63.54,63.48,63.48,20300.0
2014-09-25 13:00:00,63.5,63.5,63.41,63.41,58100.0,63.5,63.5,63.41,63.41,58100.0
2014-09-25 13:05:00,63.39,63.52,63.34,63.48,76300.0,63.39,63.52,63.34,63.48,76300.0
2014-09-25 13:10:00,63.53,63.64,63.53,63.64,35000.0,63.53,63.64,63.53,63.64,35000.0
2014-09-25 13:15:00,63.63,63.79,63.63,63.75,91000.0,63.63,63.79,63.63,63.75,91000.0
2014-09-25 13:20:00,63.76,63.77,63.69,63.71,79800.0,63.76,63.77,63.69,63.71,79800.0
2014-09-25 13:25:00,63.71,63.71,63.63,63.69,30100.0,63.71,63.71,63.63,63.69,30100.0
2014-09-25 13:30:00,63.72,63.74,63.72,63.72,14000.0,63.72,63.74,63.72,63.72,14000.0
2014-09-25 13:35:00,63.71,63.71,63.54,63.54,70000.0,63.71,63.71,63.54,63.54,70000.0
2014-09-25 13:40:00,63.57,63.61,63.53,63.61,18200.0,63.57,63.61,63.53,63.61,18200.0
2014-09-25 13:45:00,63.58,63.62,63.49,63.49,40600.0,63.58,63.62,63.49,63.49,40600.0
2014-09-25 13:50:00,63.51,63.53,63.43,63.44,44100.0,63.51,63.53,63.43,63.44,44100.0
2014-09-25 13:55:00,63.45,63.51,63.44,63.51,38500.0,63.45,63.51,63.44,63.51,38500.0
2014-09-25 14:00:00,63.46,63.48,63.4,63.43,63700.0,63.46,63.48,63.4,63.43,63700.0
2014-09-25 14:05:00,63.45,63.5,63.37,63.38,60900.0,63.45,63.5,63.37,63.38,60900.0
2014-09-25 14:10:00,63.36,63.46,63.35,63.43,49700.0,63.36,63.46,63.35,63.43,49700.0
2014-09-25 14:15:00,63.41,63.42,63.35,63.42,24500.0,63.41,63.42,63.35,63.42,24500.0
2014-09-25 14:20:00,63.43,63.45,63.38,63.4,48300.0,63.43,63.45,63.38,63.4,48300.0
2014-09-25 14:25:00,63.41,63.45,63.38,63.4,37100.0,63.41,63.45,63.38,63.4,37100.0
2014-09-25 14:30:00,63.39,63.44,63.37,63.43,28000.0,63.39,63.44,63.37,63.43,28000.0
2014-09-25 14:35:00,63.43,63.52,63.42,63.52,51100.0,63.43,63.52,63.42,63.52,51100.0
2014-09-25 14:40:00,63.5,63.54,63.47,63.5,49000.0,63.5,63.54,63.47,63.5,49000.0
2014-09-25 14:45:00,63.5,63.64,63.47,63.6,166600.0,63.5,63.64,63.47,63.6,166600.0
2014-09-25 14:50:00,63.58,63.6,63.45,63.48,72100.0,63.58,63.6,63.45,63.48,72100.0
2014-09-25 14:55:00,63.48,63.53,63.43,63.43,37100.0,63.48,63.53,63.43,63.43,37100.0
2014-09-25 15:00:00,63.43,63.45,63.37,63.37,67900.0,63.43,63.45,63.37,63.37,67900.0
2014-09-25 15:05:00,63.41,63.46,63.4,63.42,44100.0,63.41,63.46,63.4,63.42,44100.0
2014-09-25 15:10:00,63.42,63.45,63.35,63.42,158200.0,63.42,63.45,63.35,63.42,158200.0
2014-09-25 15:15:00,63.41,63.54,63.41,63.46,84700.0,63.41,63.54,63.41,63.46,84700.0
2014-09-25 15:20:00,63.46,63.46,63.34,63.35,105700.0,63.46,63.46,63.34,63.35,105700.0
2014-09-25 15:25:00,63.35,63.37,63.26,63.3,205100.0,63.35,63.37,63.26,63.3,205100.0
2014-09-25 15:30:00,63.33,63.45,63.32,63.45,115500.0,63.33,63.45,63.32,63.45,115500.0
2014-09-25 15:35:00,63.46,63.58,63.41,63.58,95200.0,63.46,63.58,63.41,63.58,95200.0
2014-09-25 15:40:00,63.56,63.57,63.52,63.57,109900.0,63.56,63.57,63.52,63.57,109900.0
2014-09-25 15:45:00,63.55,63.55,63.41,63.52,126700.0,63.55,63.55,63.41,63.52,126700.0
2014-09-25 15:50:00,63.52,63.52,63.43,63.45,151200.0,63.52,63.52,63.43,63.45,151200.0
2014-09-25 15:55:00,63.45,63.47,63.35,63.36,328300.0,63.45,63.47,63.35,63.36,328300.0
2014-09-26 09:30:00,63.57,63.83,63.41,63.83,429100.0,63.57,63.83,63.41,63.83,429100.0
2014-09-26 09:35:00,63.77,63.99,63.73,63.82,243600.0,63.77,63.99,63.73,63.82,243600.0
2014-09-26 09:40:00,63.8,64.03,63.76,63.87,241500.0,63.8,64.03,63.76,63.87,241500.0
2014-09-26 09:45:00,63.9,63.98,63.68,63.96,189000.0,63.9,63.98,63.68,63.96,189000.0
2014-09-26 09:50:00,63.93,64.08,63.87,63.94,255500.0,63.93,64.08,63.87,63.94,255500.0
2014-09-26 09:55:00,63.92,64.06,63.83,64.01,230300.0,63.92,64.06,63.83,64.01,230300.0
2014-09-26 10:00:00,64.05,64.27,64.05,64.22,361900.0,64.05,64.27,64.05,64.22,361900.0
2014-09-26 10:05:00,64.21,64.32,64.13,64.24,292600.0,64.21,64.32,64.13,64.24,292600.0
2014-09-26 10:10:00,64.23,64.27,64.07,64.09,331100.0,64.23,64.27,64.07,64.09,331100.0
2014-09-26 10:15:00,64.09,64.15,63.88,63.99,130900.0,64.09,64.15,63.88,63.99,130900.0
2014-09-26 10:20:00,63.99,64.14,63.99,64.08,106400.0,63.99,64.14,63.99,64.08,106400.0
2014-09-26 10:25:00,64.09,64.26,64.09,64.14,128800.0,64.09,64.26,64.09,64.14,128800.0
2014-09-26 10:30:00,64.11,64.26,64.05,64.26,159600.0,64.11,64.26,64.05,64.26,159600.0
2014-09-26 10:35:00,64.23,64.25,64.05,64.05,141400.0,64.23,64.25,64.05,64.05,141400.0
2014-09-26 10:40:00,64.09,64.14,63.95,64.11,160300.0,64.09,64.14,63.95,64.11,160300.0
2014-09-26 10:45:00,64.11,64.11,63.95,63.97,125300.0,64.11,64.11,63.95,63.97,125300.0
2014-09-26 10:50:00,63.97,64.02,63.95,63.95,42700.0,63.97,64.02,63.95,63.95,42700.0
2014-09-26 10:55:00,63.95,64.09,63.95,64.09,102900.0,63.95,64.09,63.95,64.09,102900.0
2014-09-26 11:00:00,64.11,64.15,64.06,64.08,98000.0,64.11,64.15,64.06,64.08,98000.0
2014-09-26 11:05:00,64.1,64.13,64.06,64.09,36400.0,64.1,64.13,64.06,64.09,36400.0
2014-09-26 11:10:00,64.11,64.11,63.96,64.03,55300.0,64.11,64.11,63.96,64.03,55300.0
2014-09-26 11:15:00,64.02,64.03,63.91,63.95,50400.0,64.02,64.03,63.91,63.95,50400.0
2014-09-26 11:20:00,63.95,64.0,63.89,63.96,72100.0,63.95,64.0,63.89,63.96,72100.0
2014-09-26 11:25:00,63.97,63.97,63.89,63.9,63000.0,63.97,63.97,63.89,63.9,63000.0
2014-09-26 11:30:00,63.9,63.95,63.86,63.9,40600.0,63.9,63.95,63.86,63.9,40600.0
2014-09-26 11:35:00,63.87,63.96,63.86,63.92,70000.0,63.87,63.96,63.86,63.92,70000.0
2014-09-26 11:40:00,63.92,63.96,63.87,63.89,25200.0,63.92,63.96,63.87,63.89,25200.0
2014-09-26 11:45:00,63.88,63.96,63.86,63.93,58800.0,63.88,63.96,63.86,63.93,58800.0
2014-09-26 11:50:00,63.93,63.96,63.88,63.9,13300.0,63.93,63.96,63.88,63.9,13300.0
2014-09-26 11:55:00,63.94,64.07,63.9,63.96,75600.0,63.94,64.07,63.9,63.96,75600.0
2014-09-26 12:00:00,63.97,64.07,63.96,63.98,56700.0,63.97,64.07,63.96,63.98,56700.0
2014-09-26 12:05:00,64.02,64.02,63.95,63.97,42000.0,64.02,64.02,63.95,63.97,42000.0
2014-09-26 12:10:00,63.97,64.07,63.97,64.03,63700.0,63.97,64.07,63.97,64.03,63700.0
2014-09-26 12:15:00,64.06,64.11,64.04,64.11,65800.0,64.06,64.11,64.04,64.11,65800.0
2014-09-26 12:20:00,64.1,64.13,64.01,64.01,56000.0,64.1,64.13,64.01,64.01,56000.0
2014-09-26 12:25:00,63.98,64.1,63.96,64.09,54600.0,63.98,64.1,63.96,64.09,54600.0
2014-09-26 12:30:00,64.11,64.11,64.06,64.06,11900.0,64.11,64.11,64.06,64.06,11900.0
2014-09-26 12:35:00,64.08,64.08,64.02,64.04,9800.0,64.08,64.08,64.02,64.04,9800.0
2014-09-26 12:40:00,64.04,64.04,63.99,64.04,28700.0,64.04,64.04,63.99,64.04,28700.0
2014-09-26 12:45:00,64.0,64.04,64.0,64.02,16800.0,64.0,64.04,64.0,64.02,16800.0
2014-09-26 12:50:00,64.02,64.07,64.02,64.07,18200.0,64.02,64.07,64.02,64.07,18200.0
2014-09-26 12:55:00,64.1,64.1,64.0,64.04,12600.0,64.1,64.1,64.0,64.04,12600.0
2014-09-26 13:00:00,64.05,64.05,64.02,64.04,35000.0,64.05,64.05,64.02,64.04,35000.0
2014-09-26 13:05:00,64.07,64.13,64.07,64.08,51100.0,64.07,64.13,64.07,64.08,51100.0
2014-09-26 13:10:00,64.07,64.12,64.05,64.09,57400.0,64.07,64.12,64.05,64.09,57400.0
2014-09-26 13:15:00,64.07,64.1,64.06,64.09,5600.0,64.07,64.1,64.06,64.09,5600.0
2014-09-26 13:20:00,64.1,64.15,64.1,64.13,41300.0,64.1,64.15,64.1,64.13,41300.0
2014-09-26 13:25:00,64.11,64.13,64.05,64.09,36400.0,64.11,64.13,64.05,64.09,36400.0
2014-09-26 13:30:00,64.09,64.13,64.05,64.09,22400.0,64.09,64.13,64.05,64.09,22400.0
2014-09-26 13:35:00,64.07,64.08,64.03,64.08,42000.0,64.07,64.08,64.03,64.08,42000.0
2014-09-26 13:40:00,64.06,64.06,63.99,64.0,42000.0,64.06,64.06,63.99,64.0,42000.0
2014-09-26 13:45:00,64.0,64.04,63.99,64.0,25900.0,64.0,64.04,63.99,64.0,25900.0
2014-09-26 13:50:00,64.01,64.06,64.01,64.06,30100.0,64.01,64.06,64.01,64.06,30100.0
2014-09-26 13:55:00,64.05,64.09,64.01,64.09,24500.0,64.05,64.09,64.01,64.09,24500.0
2014-09-26 14:00:00,64.09,64.15,64.07,64.09,77700.0,64.09,64.15,64.07,64.09,77700.0
2014-09-26 14:05:00,64.1,64.19,64.1,64.18,168700.0,64.1,64.19,64.1,64.18,168700.0
2014-09-26 14:10:00,64.18,64.19,64.13,64.13,43400.0,64.18,64.19,64.13,64.13,43400.0
2014-09-26 14:15:00,64.15,64.26,64.13,64.26,132300.0,64.15,64.26,64.13,64.26,132300.0
2014-09-26 14:20:00,64.26,64.28,64.22,64.25,82600.0,64.26,64.28,64.22,64.25,82600.0
2014-09-26 14:25:00,64.27,64.29,64.21,64.22,60900.0,64.27,64.29,64.21,64.22,60900.0
2014-09-26 14:30:00,64.23,64.25,64.2,64.22,67900.0,64.23,64.25,64.2,64.22,67900.0
2014-09-26 14:35:00,64.23,64.35,64.23,64.31,119700.0,64.23,64.35,64.23,64.31,119700.0
2014-09-26 14:40:00,64.31,64.33,64.28,64.32,168700.0,64.31,64.33,64.28,64.32,168700.0
2014-09-26 14:45:00,64.31,64.38,64.3,64.34,129500.0,64.31,64.38,64.3,64.34,129500.0
2014-09-26 14:50:00,64.34,64.35,64.24,64.26,97300.0,64.34,64.35,64.24,64.26,97300.0
2014-09-26 14:55:00,64.26,64.26,64.21,64.25,68600.0,64.26,64.26,64.21,64.25,68600.0
2014-09-26 15:00:00,64.24,64.26,64.22,64.23,47600.0,64.24,64.26,64.22,64.23,47600.0
2014-09-26 15:05:00,64.23,64.26,64.22,64.23,33600.0,64.23,64.26,64.22,64.23,33600.0
2014-09-26 15:10:00,64.23,64.25,64.21,64.21,32900.0,64.23,64.25,64.21,64.21,32900.0
2014-09-26 15:15:00,64.21,64.22,64.14,64.14,149100.0,64.21,64.22,64.14,64.14,149100.0
2014-09-26 15:20:00,64.14,64.2,64.13,64.13,51800.0,64.14,64.2,64.13,64.13,51800.0
2014-09-26 15:25:00,64.15,64.16,64.13,64.16,81900.0,64.15,64.16,64.13,64.16,81900.0
2014-09-26 15:30:00,64.14,64.18,64.11,64.12,121800.0,64.14,64.18,64.11,64.12,121800.0
2014-09-26 15:35:00,64.12,64.15,64.1,64.15,130200.0,64.12,64.15,64.1,64.15,130200.0
2014-09-26 15:40:00,64.15,64.18,64.09,64.1,120400.0,64.15,64.18,64.09,64.1,120400.0
2014-09-26 15:45:00,64.1,64.16,64.07,64.08,240100.0,64.1,64.16,64.07,64.08,240100.0
2014-09-26 15:50:00,64.09,64.16,64.06,64.12,324800.0,64.09,64.16,64.06,64.12,324800.0
2014-09-26 15:55:00,64.11,64.13,64.07,64.1,358400.0,64.11,64.13,64.07,64.1,358400.0
2014-09-29 09:30:00,63.44,63.48,63.15,63.25,255500.0,63.44,63.48,63.15,63.25,255500.0
2014-09-29 09:35:00,63.25,63.4,63.22,63.25,95200.0,63.25,63.4,63.22,63.25,95200.0
2014-09-29 09:40:00,63.24,63.61,63.18,63.51,218400.0,63.24,63.61,63.18,63.51,218400.0
2014-09-29 09:45:00,63.51,63.7,63.38,63.38,236600.0,63.51,63.7,63.38,63.38,236600.0
2014-09-29 09:50:00,63.43,63.54,63.24,63.48,144200.0,63.43,63.54,63.24,63.48,144200.0
2014-09-29 09:55:00,63.49,63.65,63.34,63.58,126000.0,63.49,63.65,63.34,63.58,126000.0
2014-09-29 10:00:00,63.6,63.66,63.47,63.66,141400.0,63.6,63.66,63.47,63.66,141400.0
2014-09-29 10:05:00,63.66,63.71,63.58,63.62,98000.0,63.66,63.71,63.58,63.62,98000.0
2014-09-29 10:10:00,63.6,63.86,63.6,63.78,163800.0,63.6,63.86,63.6,63.78,163800.0
2014-09-29 10:15:00,63.77,63.98,63.77,63.91,169400.0,63.77,63.98,63.77,63.91,169400.0
2014-09-29 10:20:00,63.91,64.06,63.9,63.98,116900.0,63.91,64.06,63.9,63.98,116900.0
2014-09-29 10:25:00,63.96,64.01,63.81,63.85,79800.0,63.96,64.01,63.81,63.85,79800.0
2014-09-29 10:30:00,63.84,63.86,63.69,63.79,128800.0,63.84,63.86,63.69,63.79,128800.0
2014-09-29 10:35:00,63.79,63.9,63.78,63.81,57400.0,63.79,63.9,63.78,63.81,57400.0
2014-09-29 10:40:00,63.81,64.04,63.81,64.0,109900.0,63.81,64.04,63.81,64.0,109900.0
2014-09-29 10:45:00,64.06,64.09,63.88,63.88,105000.0,64.06,64.09,63.88,63.88,105000.0
2014-09-29 10:50:00,63.89,63.95,63.86,63.86,86100.0,63.89,63.95,63.86,63.86,86100.0
2014-09-29 10:55:00,63.84,63.88,63.81,63.83,40600.0,63.84,63.88,63.81,63.83,40600.0
2014-09-29 11:00:00,63.82,63.82,63.75,63.82,58100.0,63.82,63.82,63.75,63.82,58100.0
2014-09-29 11:05:00,63.82,63.89,63.82,63.82,82600.0,63.82,63.89,63.82,63.82,82600.0
2014-09-29 11:10:00,63.79,63.89,63.79,63.87,89600.0,63.79,63.89,63.79,63.87,89600.0
2014-09-29 11:15:00,63.85,63.9,63.73,63.73,140700.0,63.85,63.9,63.73,63.73,140700.0
2014-09-29 11:20:00,63.77,63.8,63.7,63.7,46900.0,63.77,63.8,63.7,63.7,46900.0
2014-09-29 11:25:00,63.71,63.76,63.66,63.7,92400.0,63.71,63.76,63.66,63.7,92400.0
2014-09-29 11:30:00,63.73,63.79,63.64,63.77,60900.0,63.73,63.79,63.64,63.77,60900.0
2014-09-29 11:35:00,63.77,63.79,63.74,63.75,35700.0,63.77,63.79,63.74,63.75,35700.0
2014-09-29 11:40:00,63.72,63.76,63.72,63.74,12600.0,63.72,63.76,63.72,63.74,12600.0
2014-09-29 11:45:00,63.75,63.85,63.73,63.82,54600.0,63.75,63.85,63.73,63.82,54600.0
2014-09-29 11:50:00,63.83,63.89,63.83,63.85,58800.0,63.83,63.89,63.83,63.85,58800.0
2014-09-29 11:55:00,63.89,64.01,63.87,64.01,63000.0,63.89,64.01,63.87,64.01,63000.0
2014-09-29 12:00:00,64.03,64.04,63.93,63.97,63700.0,64.03,64.04,63.93,63.97,63700.0
2014-09-29 12:05:00,63.93,63.95,63.88,63.91,31500.0,63.93,63.95,63.88,63.91,31500.0
2014-09-29 12:10:00,63.91,63.91,63.74,63.79,104300.0,63.91,63.91,63.74,63.79,104300.0
2014-09-29 12:15:00,63.78,63.82,63.77,63.8,21000.0,63.78,63.82,63.77,63.8,21000.0
2014-09-29 12:20:00,63.83,63.83,63.72,63.72,37100.0,63.83,63.83,63.72,63.72,37100.0
2014-09-29 12:25:00,63.72,63.77,63.67,63.75,84000.0,63.72,63.77,63.67,63.75,84000.0
2014-09-29 12:30:00,63.75,63.79,63.75,63.76,16100.0,63.75,63.79,63.75,63.76,16100.0
2014-09-29 12:35:00,63.76,63.82,63.71,63.82,85400.0,63.76,63.82,63.71,63.82,85400.0
2014-09-29 12:40:00,63.84,63.95,63.84,63.95,56000.0,63.84,63.95,63.84,63.95,56000.0
2014-09-29 12:45:00,63.97,63.97,63.86,63.88,43400.0,63.97,63.97,63.86,63.88,43400.0
2014-09-29 12:50:00,63.89,64.0,63.88,63.96,87500.0,63.89,64.0,63.88,63.96,87500.0
2014-09-29 12:55:00,63.96,64.04,63.96,64.0,49000.0,63.96,64.04,63.96,64.0,49000.0
2014-09-29 13:00:00,64.0,64.1,63.98,64.03,112700.0,64.0,64.1,63.98,64.03,112700.0
2014-09-29 13:05:00,64.0,64.05,63.94,64.03,49700.0,64.0,64.05,63.94,64.03,49700.0
2014-09-29 13:10:00,64.02,64.05,64.01,64.02,24500.0,64.02,64.05,64.01,64.02,24500.0
2014-09-29 13:15:00,64.02,64.18,64.02,64.14,65800.0,64.02,64.18,64.02,64.14,65800.0
2014-09-29 13:20:00,64.12,64.19,64.1,64.1,69300.0,64.12,64.19,64.1,64.1,69300.0
2014-09-29 13:25:00,64.09,64.18,64.09,64.17,49700.0,64.09,64.18,64.09,64.17,49700.0
2014-09-29 13:30:00,64.17,64.26,64.16,64.22,93100.0,64.17,64.26,64.16,64.22,93100.0
2014-09-29 13:35:00,64.18,64.18,64.13,64.13,43400.0,64.18,64.18,64.13,64.13,43400.0
2014-09-29 13:40:00,64.12,64.16,64.04,64.07,30800.0,64.12,64.16,64.04,64.07,30800.0
2014-09-29 13:45:00,64.06,64.11,64.02,64.04,37100.0,64.06,64.11,64.02,64.04,37100.0
2014-09-29 13:50:00,64.06,64.13,64.05,64.13,37100.0,64.06,64.13,64.05,64.13,37100.0
2014-09-29 13:55:00,64.13,64.19,64.08,64.18,102900.0,64.13,64.19,64.08,64.18,102900.0
2014-09-29 14:00:00,64.16,64.32,64.13,64.23,142100.0,64.16,64.32,64.13,64.23,142100.0
2014-09-29 14:05:00,64.18,64.2,64.08,64.14,64400.0,64.18,64.2,64.08,64.14,64400.0
2014-09-29 14:10:00,64.14,64.19,64.05,64.08,89600.0,64.14,64.19,64.05,64.08,89600.0
2014-09-29 14:15:00,64.11,64.11,63.99,64.02,115500.0,64.11,64.11,63.99,64.02,115500.0
2014-09-29 14:20:00,64.06,64.06,63.88,63.99,154700.0,64.06,64.06,63.88,63.99,154700.0
2014-09-29 14:25:00,63.95,64.05,63.91,63.96,69300.0,63.95,64.05,63.91,63.96,69300.0
2014-09-29 14:30:00,63.96,64.07,63.92,64.06,52500.0,63.96,64.07,63.92,64.06,52500.0
2014-09-29 14:35:00,64.09,64.11,64.0,64.0,40600.0,64.09,64.11,64.0,64.0,40600.0
2014-09-29 14:40:00,64.04,64.07,64.0,64.0,37800.0,64.04,64.07,64.0,64.0,37800.0
2014-09-29 14:45:00,64.03,64.06,63.94,63.94,73500.0,64.03,64.06,63.94,63.94,73500.0
2014-09-29 14:50:00,63.95,63.99,63.91,63.91,46200.0,63.95,63.99,63.91,63.91,46200.0
2014-09-29 14:55:00,63.91,64.13,63.87,64.1,65100.0,63.91,64.13,63.87,64.1,65100.0
2014-09-29 15:00:00,64.1,64.16,64.06,64.16,56700.0,64.1,64.16,64.06,64.16,56700.0
2014-09-29 15:05:00,64.15,64.22,64.11,64.14,81200.0,64.15,64.22,64.11,64.14,81200.0
2014-09-29 15:10:00,64.11,64.23,64.07,64.23,79800.0,64.11,64.23,64.07,64.23,79800.0
2014-09-29 15:15:00,64.23,64.23,64.11,64.21,67900.0,64.23,64.23,64.11,64.21,67900.0
2014-09-29 15:20:00,64.19,64.29,64.19,64.28,132300.0,64.19,64.29,64.19,64.28,132300.0
2014-09-29 15:25:00,64.24,64.36,64.24,64.26,156100.0,64.24,64.36,64.24,64.26,156100.0
2014-09-29 15:30:00,64.29,64.29,64.2,64.27,82600.0,64.29,64.29,64.2,64.27,82600.0
2014-09-29 15:35:00,64.26,64.28,64.19,64.27,46900.0,64.26,64.28,64.19,64.27,46900.0
2014-09-29 15:40:00,64.23,64.23,64.12,64.18,64400.0,64.23,64.23,64.12,64.18,64400.0
2014-09-29 15:45:00,64.19,64.33,64.17,64.32,110600.0,64.19,64.33,64.17,64.32,110600.0
2014-09-29 15:50:00,64.32,64.33,64.23,64.23,114800.0,64.32,64.33,64.23,64.23,114800.0
2014-09-29 15:55:00,64.23,64.28,64.16,64.21,296100.0,64.23,64.28,64.16,64.21,296100.0
2014-09-30 09:30:00,64.61,65.08,64.61,65.08,661500.0,64.61,65.08,64.61,65.08,661500.0
2014-09-30 09:35:00,65.08,65.31,64.92,65.21,559300.0,65.08,65.31,64.92,65.21,559300.0
2014-09-30 09:40:00,65.2,65.22,64.76,64.85,440300.0,65.2,65.22,64.76,64.85,440300.0
2014-09-30 09:45:00,64.82,64.99,64.79,64.86,329700.0,64.82,64.99,64.79,64.86,329700.0
2014-09-30 09:50:00,64.84,64.88,64.69,64.86,284900.0,64.84,64.88,64.69,64.86,284900.0
2014-09-30 09:55:00,64.88,64.96,64.84,64.92,159600.0,64.88,64.96,64.84,64.92,159600.0
2014-09-30 10:00:00,64.88,64.89,64.36,64.38,432600.0,64.88,64.89,64.36,64.38,432600.0
2014-09-30 10:05:00,64.42,64.58,64.32,64.53,274400.0,64.42,64.58,64.32,64.53,274400.0
2014-09-30 10:10:00,64.47,64.61,64.43,64.47,101500.0,64.47,64.61,64.43,64.47,101500.0
2014-09-30 10:15:00,64.53,64.6,64.45,64.54,108500.0,64.53,64.6,64.45,64.54,108500.0
2014-09-30 10:20:00,64.51,64.6,64.42,64.43,144200.0,64.51,64.6,64.42,64.43,144200.0
2014-09-30 10:25:00,64.47,64.72,64.45,64.64,176400.0,64.47,64.72,64.45,64.64,176400.0
2014-09-30 10:30:00,64.69,64.84,64.64,64.81,252000.0,64.69,64.84,64.64,64.81,252000.0
2014-09-30 10:35:00,64.79,64.98,64.72,64.93,219100.0,64.79,64.98,64.72,64.93,219100.0
2014-09-30 10:40:00,64.96,65.03,64.82,64.97,193200.0,64.96,65.03,64.82,64.97,193200.0
2014-09-30 10:45:00,64.99,65.02,64.86,64.89,107800.0,64.99,65.02,64.86,64.89,107800.0
2014-09-30 10:50:00,64.9,64.93,64.82,64.86,119700.0,64.9,64.93,64.82,64.86,119700.0
2014-09-30 10:55:00,64.88,64.97,64.86,64.96,95900.0,64.88,64.97,64.86,64.96,95900.0
2014-09-30 11:00:00,64.96,64.97,64.9,64.94,68600.0,64.96,64.97,64.9,64.94,68600.0
2014-09-30 11:05:00,64.97,65.09,64.97,65.0,129500.0,64.97,65.09,64.97,65.0,129500.0
2014-09-30 11:10:00,65.0,65.02,64.91,64.92,60900.0,65.0,65.02,64.91,64.92,60900.0
2014-09-30 11:15:00,64.93,64.98,64.86,64.87,44100.0,64.93,64.98,64.86,64.87,44100.0
2014-09-30 11:20:00,64.86,64.96,64.78,64.91,128800.0,64.86,64.96,64.78,64.91,128800.0
2014-09-30 11:25:00,64.96,65.1,64.93,65.02,72100.0,64.96,65.1,64.93,65.02,72100.0
2014-09-30 11:30:00,65.0,65.05,64.88,64.88,53200.0,65.0,65.05,64.88,64.88,53200.0
2014-09-30 11:35:00,64.85,64.92,64.83,64.85,36400.0,64.85,64.92,64.83,64.85,36400.0
2014-09-30 11:40:00,64.83,64.85,64.68,64.85,144900.0,64.83,64.85,64.68,64.85,144900.0
2014-09-30 11:45:00,64.81,64.84,64.74,64.76,37800.0,64.81,64.84,64.74,64.76,37800.0
2014-09-30 11:50:00,64.79,64.81,64.75,64.8,14700.0,64.79,64.81,64.75,64.8,14700.0
2014-09-30 11:55:00,64.81,64.92,64.8,64.89,32200.0,64.81,64.92,64.8,64.89,32200.0
2014-09-30 12:00:00,64.9,64.9,64.8,64.9,47600.0,64.9,64.9,64.8,64.9,47600.0
2014-09-30 12:05:00,64.9,64.97,64.9,64.96,24500.0,64.9,64.97,64.9,64.96,24500.0
2014-09-30 12:10:00,64.95,64.99,64.94,64.99,20300.0,64.95,64.99,64.94,64.99,20300.0
2014-09-30 12:15:00,64.99,65.04,64.94,64.96,106400.0,64.99,65.04,64.94,64.96,106400.0
2014-09-30 12:20:00,64.93,64.93,64.77,64.77,72800.0,64.93,64.93,64.77,64.77,72800.0
2014-09-30 12:25:00,64.76,64.81,64.74,64.81,114800.0,64.76,64.81,64.74,64.81,114800.0
2014-09-30 12:30:00,64.78,64.89,64.76,64.82,37800.0,64.78,64.89,64.76,64.82,37800.0
2014-09-30 12:35:00,64.82,64.82,64.64,64.65,97300.0,64.82,64.82,64.64,64.65,97300.0
2014-09-30 12:40:00,64.65,64.77,64.65,64.75,50400.0,64.65,64.77,64.65,64.75,50400.0
2014-09-30 12:45:00,64.77,64.82,64.74,64.77,117600.0,64.77,64.82,64.74,64.77,117600.0
2014-09-30 12:50:00,64.79,64.88,64.75,64.88,129500.0,64.79,64.88,64.75,64.88,129500.0
2014-09-30 12:55:00,64.89,64.9,64.83,64.83,52500.0,64.89,64.9,64.83,64.83,52500.0
2014-09-30 13:00:00,64.82,64.89,64.81,64.86,33600.0,64.82,64.89,64.81,64.86,33600.0
2014-09-30 13:05:00,64.87,64.96,64.84,64.84,67200.0,64.87,64.96,64.84,64.84,67200.0
2014-09-30 13:10:00,64.84,64.96,64.84,64.94,24500.0,64.84,64.96,64.84,64.94,24500.0
2014-09-30 13:15:00,64.98,64.98,64.89,64.89,51800.0,64.98,64.98,64.89,64.89,51800.0
2014-09-30 13:20:00,64.87,64.87,64.75,64.75,35000.0,64.87,64.87,64.75,64.75,35000.0
2014-09-30 13:25:00,64.75,64.78,64.63,64.68,114100.0,64.75,64.78,64.63,64.68,114100.0
2014-09-30 13:30:00,64.68,64.71,64.65,64.67,42700.0,64.68,64.71,64.65,64.67,42700.0
2014-09-30 13:35:00,64.63,64.71,64.61,64.68,85400.0,64.63,64.71,64.61,64.68,85400.0
2014-09-30 13:40:00,64.68,64.69,64.5,64.5,57400.0,64.68,64.69,64.5,64.5,57400.0
2014-09-30 13:45:00,64.5,64.51,64.43,64.49,80500.0,64.5,64.51,64.43,64.49,80500.0
2014-09-30 13:50:00,64.49,64.49,64.43,64.45,84700.0,64.49,64.49,64.43,64.45,84700.0
2014-09-30 13:55:00,64.48,64.57,64.48,64.55,78400.0,64.48,64.57,64.48,64.55,78400.0
2014-09-30 14:00:00,64.57,64.57,64.5,64.55,59500.0,64.57,64.57,64.5,64.55,59500.0
2014-09-30 14:05:00,64.58,64.58,64.46,64.51,48300.0,64.58,64.58,64.46,64.51,48300.0
2014-09-30 14:10:00,64.53,64.53,64.43,64.53,30100.0,64.53,64.53,64.43,64.53,30100.0
2014-09-30 14:15:00,64.53,64.53,64.46,64.5,21700.0,64.53,64.53,64.46,64.5,21700.0
2014-09-30 14:20:00,64.49,64.49,64.26,64.31,163800.0,64.49,64.49,64.26,64.31,163800.0
2014-09-30 14:25:00,64.34,64.52,64.31,64.51,85400.0,64.34,64.52,64.31,64.51,85400.0
2014-09-30 14:30:00,64.49,64.57,64.49,64.5,48300.0,64.49,64.57,64.49,64.5,48300.0
2014-09-30 14:35:00,64.48,64.56,64.45,64.47,21000.0,64.48,64.56,64.45,64.47,21000.0
2014-09-30 14:40:00,64.47,64.49,64.3,64.36,185500.0,64.47,64.49,64.3,64.36,185500.0
2014-09-30 14:45:00,64.36,64.48,64.35,64.46,82600.0,64.36,64.48,64.35,64.46,82600.0
2014-09-30 14:50:00,64.46,64.46,64.35,64.43,63000.0,64.46,64.46,64.35,64.43,63000.0
2014-09-30 14:55:00,64.45,64.5,64.4,64.4,37800.0,64.45,64.5,64.4,64.4,37800.0
2014-09-30 15:00:00,64.4,64.41,64.3,64.34,119000.0,64.4,64.41,64.3,64.34,119000.0
2014-09-30 15:05:00,64.35,64.39,64.29,64.37,60900.0,64.35,64.39,64.29,64.37,60900.0
2014-09-30 15:10:00,64.4,64.44,64.34,64.36,46200.0,64.4,64.44,64.34,64.36,46200.0
2014-09-30 15:15:00,64.33,64.48,64.33,64.48,91000.0,64.33,64.48,64.33,64.48,91000.0
2014-09-30 15:20:00,64.48,64.6,64.46,64.55,143500.0,64.48,64.6,64.46,64.55,143500.0
2014-09-30 15:25:00,64.59,64.62,64.56,64.59,67200.0,64.59,64.62,64.56,64.59,67200.0
2014-09-30 15:30:00,64.61,64.63,64.53,64.6,77700.0,64.61,64.63,64.53,64.6,77700.0
2014-09-30 15:35:00,64.63,64.66,64.54,64.54,84700.0,64.63,64.66,64.54,64.54,84700.0
2014-09-30 15:40:00,64.55,64.61,64.55,64.61,49700.0,64.55,64.61,64.55,64.61,49700.0
2014-09-30 15:45:00,64.58,64.64,64.48,64.57,160300.0,64.58,64.64,64.48,64.57,160300.0
2014-09-30 15:50:00,64.57,64.6,64.51,64.58,176400.0,64.57,64.6,64.51,64.58,176400.0
2014-09-30 15:55:00,64.58,64.6,64.44,64.45,430500.0,64.58,64.6,64.44,64.45,430500.0
2014-10-01 09:30:00,64.1,64.29,63.94,64.07,526400.0,64.1,64.29,63.94,64.07,526400.0
2014-10-01 09:35:00,64.11,64.28,63.82,63.83,325500.0,64.11,64.28,63.82,63.83,325500.0
2014-10-01 09:40:00,63.88,63.95,63.79,63.83,240800.0,63.88,63.95,63.79,63.83,240800.0
2014-10-01 09:45:00,63.83,63.9,63.65,63.69,314300.0,63.83,63.9,63.65,63.69,314300.0
2014-10-01 09:50:00,63.66,63.87,63.53,63.78,392000.0,63.66,63.87,63.53,63.78,392000.0
2014-10-01 09:55:00,63.77,63.83,63.67,63.69,150500.0,63.77,63.83,63.67,63.69,150500.0
2014-10-01 10:00:00,63.69,63.7,63.23,63.24,431900.0,63.69,63.7,63.23,63.24,431900.0
2014-10-01 10:05:00,63.22,63.37,63.18,63.21,299600.0,63.22,63.37,63.18,63.21,299600.0
2014-10-01 10:10:00,63.22,63.24,63.1,63.19,312900.0,63.22,63.24,63.1,63.19,312900.0
2014-10-01 10:15:00,63.19,63.27,63.11,63.27,251300.0,63.19,63.27,63.11,63.27,251300.0
2014-10-01 10:20:00,63.25,63.49,63.25,63.49,176400.0,63.25,63.49,63.25,63.49,176400.0
2014-10-01 10:25:00,63.47,63.47,63.28,63.28,168000.0,63.47,63.47,63.28,63.28,168000.0
2014-10-01 10:30:00,63.28,63.28,62.9,63.02,414400.0,63.28,63.28,62.9,63.02,414400.0
2014-10-01 10:35:00,63.03,63.03,62.79,62.86,270200.0,63.03,63.03,62.79,62.86,270200.0
2014-10-01 10:40:00,62.86,63.11,62.86,62.97,168000.0,62.86,63.11,62.86,62.97,168000.0
2014-10-01 10:45:00,62.96,63.19,62.89,63.1,165900.0,62.96,63.19,62.89,63.1,165900.0
2014-10-01 10:50:00,63.09,63.17,63.02,63.06,143500.0,63.09,63.17,63.02,63.06,143500.0
2014-10-01 10:55:00,63.05,63.15,62.98,63.14,88900.0,63.05,63.15,62.98,63.14,88900.0
2014-10-01 11:00:00,63.14,63.31,63.14,63.24,149800.0,63.14,63.31,63.14,63.24,149800.0
2014-10-01 11:05:00,63.26,63.39,63.25,63.29,128800.0,63.26,63.39,63.25,63.29,128800.0
2014-10-01 11:10:00,63.29,63.34,63.21,63.22,62300.0,63.29,63.34,63.21,63.22,62300.0
2014-10-01 11:15:00,63.22,63.35,63.18,63.34,71400.0,63.22,63.35,63.18,63.34,71400.0
2014-10-01 11:20:00,63.35,63.38,63.28,63.3,49000.0,63.35,63.38,63.28,63.3,49000.0
2014-10-01 11:25:00,63.3,63.3,63.11,63.2,83300.0,63.3,63.3,63.11,63.2,83300.0
2014-10-01 11:30:00,63.18,63.21,63.02,63.08,102900.0,63.18,63.21,63.02,63.08,102900.0
2014-10-01 11:35:00,63.09,63.2,63.09,63.17,82600.0,63.09,63.2,63.09,63.17,82600.0
2014-10-01 11:40:00,63.19,63.29,63.11,63.27,58100.0,63.19,63.29,63.11,63.27,58100.0
2014-10-01 11:45:00,63.27,63.27,63.06,63.13,105000.0,63.27,63.27,63.06,63.13,105000.0
2014-10-01 11:50:00,63.12,63.27,63.12,63.27,49700.0,63.12,63.27,63.12,63.27,49700.0
2014-10-01 11:55:00,63.27,63.37,63.26,63.29,51800.0,63.27,63.37,63.26,63.29,51800.0
2014-10-01 12:00:00,63.28,63.31,63.14,63.22,98000.0,63.28,63.31,63.14,63.22,98000.0
2014-10-01 12:05:00,63.22,63.26,63.17,63.23,79800.0,63.22,63.26,63.17,63.23,79800.0
2014-10-01 12:10:00,63.19,63.23,63.13,63.14,38500.0,63.19,63.23,63.13,63.14,38500.0
2014-10-01 12:15:00,63.14,63.17,63.07,63.17,47600.0,63.14,63.17,63.07,63.17,47600.0
2014-10-01 12:20:00,63.16,63.2,63.11,63.2,44800.0,63.16,63.2,63.11,63.2,44800.0
2014-10-01 12:25:00,63.17,63.24,63.12,63.2,68600.0,63.17,63.24,63.12,63.2,68600.0
2014-10-01 12:30:00,63.21,63.23,63.06,63.11,86100.0,63.21,63.23,63.06,63.11,86100.0
2014-10-01 12:35:00,63.13,63.13,63.04,63.08,88900.0,63.13,63.13,63.04,63.08,88900.0
2014-10-01 12:40:00,63.07,63.12,62.96,62.99,77000.0,63.07,63.12,62.96,62.99,77000.0
2014-10-01 12:45:00,62.97,62.99,62.87,62.87,190400.0,62.97,62.99,62.87,62.87,190400.0
2014-10-01 12:50:00,62.88,63.01,62.86,62.95,66500.0,62.88,63.01,62.86,62.95,66500.0
2014-10-01 12:55:00,62.95,62.97,62.88,62.94,56700.0,62.95,62.97,62.88,62.94,56700.0
2014-10-01 13:00:00,62.95,63.05,62.93,63.01,56000.0,62.95,63.05,62.93,63.01,56000.0
2014-10-01 13:05:00,62.99,63.0,62.87,62.87,67200.0,62.99,63.0,62.87,62.87,67200.0
2014-10-01 13:10:00,62.89,63.0,62.87,62.88,103600.0,62.89,63.0,62.87,62.88,103600.0
2014-10-01 13:15:00,62.88,62.89,62.72,62.79,226100.0,62.88,62.89,62.72,62.79,226100.0
2014-10-01 13:20:00,62.8,62.85,62.69,62.81,97300.0,62.8,62.85,62.69,62.81,97300.0
2014-10-01 13:25:00,62.82,62.97,62.82,62.91,165900.0,62.82,62.97,62.82,62.91,165900.0
2014-10-01 13:30:00,62.95,62.95,62.79,62.84,49000.0,62.95,62.95,62.79,62.84,49000.0
2014-10-01 13:35:00,62.82,62.83,62.72,62.79,125300.0,62.82,62.83,62.72,62.79,125300.0
2014-10-01 13:40:00,62.76,62.77,62.67,62.71,129500.0,62.76,62.77,62.67,62.71,129500.0
2014-10-01 13:45:00,62.71,62.81,62.66,62.67,99400.0,62.71,62.81,62.66,62.67,99400.0
2014-10-01 13:50:00,62.67,62.71,62.62,62.66,149100.0,62.67,62.71,62.62,62.66,149100.0
2014-10-01 13:55:00,62.66,62.71,62.6,62.69,91700.0,62.66,62.71,62.6,62.69,91700.0
2014-10-01 14:00:00,62.7,62.85,62.67,62.82,121800.0,62.7,62.85,62.67,62.82,121800.0
2014-10-01 14:05:00,62.85,62.9,62.77,62.84,102200.0,62.85,62.9,62.77,62.84,102200.0
2014-10-01 14:10:00,62.87,62.94,62.87,62.89,110600.0,62.87,62.94,62.87,62.89,110600.0
2014-10-01 14:15:00,62.88,62.9,62.85,62.88,100100.0,62.88,62.9,62.85,62.88,100100.0
2014-10-01 14:20:00,62.89,62.94,62.79,62.91,82600.0,62.89,62.94,62.79,62.91,82600.0
2014-10-01 14:25:00,62.94,62.94,62.84,62.84,118300.0,62.94,62.94,62.84,62.84,118300.0
2014-10-01 14:30:00,62.88,62.9,62.79,62.8,60200.0,62.88,62.9,62.79,62.8,60200.0
2014-10-01 14:35:00,62.79,62.84,62.75,62.8,60900.0,62.79,62.84,62.75,62.8,60900.0
2014-10-01 14:40:00,62.81,62.85,62.71,62.75,112700.0,62.81,62.85,62.71,62.75,112700.0
2014-10-01 14:45:00,62.79,62.8,62.69,62.72,48300.0,62.79,62.8,62.69,62.72,48300.0
2014-10-01 14:50:00,62.72,62.72,62.58,62.59,119700.0,62.72,62.72,62.58,62.59,119700.0
2014-10-01 14:55:00,62.63,62.63,62.47,62.51,168700.0,62.63,62.63,62.47,62.51,168700.0
2014-10-01 15:00:00,62.5,62.58,62.47,62.48,261100.0,62.5,62.58,62.47,62.48,261100.0
2014-10-01 15:05:00,62.5,62.6,62.47,62.5,118300.0,62.5,62.6,62.47,62.5,118300.0
2014-10-01 15:10:00,62.51,62.68,62.51,62.62,124600.0,62.51,62.68,62.51,62.62,124600.0
2014-10-01 15:15:00,62.61,62.71,62.58,62.67,99400.0,62.61,62.71,62.58,62.67,99400.0
2014-10-01 15:20:00,62.65,62.69,62.53,62.53,87500.0,62.65,62.69,62.53,62.53,87500.0
2014-10-01 15:25:00,62.54,62.75,62.54,62.67,142100.0,62.54,62.75,62.54,62.67,142100.0
2014-10-01 15:30:00,62.69,62.85,62.69,62.8,107100.0,62.69,62.85,62.69,62.8,107100.0
2014-10-01 15:35:00,62.78,62.84,62.71,62.83,137900.0,62.78,62.84,62.71,62.83,137900.0
2014-10-01 15:40:00,62.81,62.85,62.76,62.78,135800.0,62.81,62.85,62.76,62.78,135800.0
2014-10-01 15:45:00,62.8,62.91,62.79,62.86,327600.0,62.8,62.91,62.79,62.86,327600.0
2014-10-01 15:50:00,62.85,62.85,62.74,62.75,244300.0,62.85,62.85,62.74,62.75,244300.0
2014-10-01 15:55:00,62.76,62.82,62.68,62.69,550200.0,62.76,62.82,62.68,62.69,550200.0
2014-10-02 09:30:00,62.7,62.9,62.69,62.82,403900.0,62.7,62.9,62.69,62.82,403900.0
2014-10-02 09:35:00,62.83,62.86,62.67,62.68,377300.0,62.83,62.86,62.67,62.68,377300.0
2014-10-02 09:40:00,62.64,62.77,62.55,62.66,410200.0,62.64,62.77,62.55,62.66,410200.0
2014-10-02 09:45:00,62.64,63.31,62.62,63.15,632100.0,62.64,63.31,62.62,63.15,632100.0
2014-10-02 09:50:00,63.26,63.37,63.09,63.15,319200.0,63.26,63.37,63.09,63.15,319200.0
2014-10-02 09:55:00,63.19,63.29,63.0,63.13,276500.0,63.19,63.29,63.0,63.13,276500.0
2014-10-02 10:00:00,63.03,63.38,63.03,63.27,329700.0,63.03,63.38,63.03,63.27,329700.0
2014-10-02 10:05:00,63.26,63.5,63.16,63.44,543200.0,63.26,63.5,63.16,63.44,543200.0
2014-10-02 10:10:00,63.43,63.51,63.19,63.19,282800.0,63.43,63.51,63.19,63.19,282800.0
2014-10-02 10:15:00,63.22,63.39,63.15,63.25,324100.0,63.22,63.39,63.15,63.25,324100.0
2014-10-02 10:20:00,63.22,63.43,63.19,63.4,207200.0,63.22,63.43,63.19,63.4,207200.0
2014-10-02 10:25:00,63.39,63.39,63.24,63.25,130900.0,63.39,63.39,63.24,63.25,130900.0
2014-10-02 10:30:00,63.21,63.25,63.0,63.07,312200.0,63.21,63.25,63.0,63.07,312200.0
2014-10-02 10:35:00,63.11,63.33,63.06,63.24,287000.0,63.11,63.33,63.06,63.24,287000.0
2014-10-02 10:40:00,63.23,63.25,63.02,63.12,282800.0,63.23,63.25,63.02,63.12,282800.0
2014-10-02 10:45:00,63.1,63.13,62.96,63.13,264600.0,63.1,63.13,62.96,63.13,264600.0
2014-10-02 10:50:00,63.12,63.14,62.82,62.83,445200.0,63.12,63.14,62.82,62.83,445200.0
2014-10-02 10:55:00,62.84,62.86,62.61,62.61,277200.0,62.84,62.86,62.61,62.61,277200.0
2014-10-02 11:00:00,62.63,62.8,62.61,62.76,175700.0,62.63,62.8,62.61,62.76,175700.0
2014-10-02 11:05:00,62.77,62.95,62.71,62.85,295400.0,62.77,62.95,62.71,62.85,295400.0
2014-10-02 11:10:00,62.84,63.01,62.82,62.9,148400.0,62.84,63.01,62.82,62.9,148400.0
2014-10-02 11:15:00,62.92,63.09,62.92,63.04,165200.0,62.92,63.09,62.92,63.04,165200.0
2014-10-02 11:20:00,63.06,63.06,62.92,62.99,175700.0,63.06,63.06,62.92,62.99,175700.0
2014-10-02 11:25:00,63.0,63.05,62.95,63.02,73500.0,63.0,63.05,62.95,63.02,73500.0
2014-10-02 11:30:00,63.02,63.02,62.84,62.92,142100.0,63.02,63.02,62.84,62.92,142100.0
2014-10-02 11:35:00,62.95,62.95,62.72,62.74,205800.0,62.95,62.95,62.72,62.74,205800.0
2014-10-02 11:40:00,62.77,62.78,62.62,62.63,200900.0,62.77,62.78,62.62,62.63,200900.0
2014-10-02 11:45:00,62.68,62.87,62.67,62.87,149100.0,62.68,62.87,62.67,62.87,149100.0
2014-10-02 11:50:00,62.83,62.96,62.8,62.96,90300.0,62.83,62.96,62.8,62.96,90300.0
2014-10-02 11:55:00,62.95,63.09,62.93,63.03,53200.0,62.95,63.09,62.93,63.03,53200.0
2014-10-02 12:00:00,63.03,63.14,63.0,63.05,48300.0,63.03,63.14,63.0,63.05,48300.0
2014-10-02 12:05:00,63.07,63.17,63.04,63.17,119000.0,63.07,63.17,63.04,63.17,119000.0
2014-10-02 12:10:00,63.16,63.21,63.07,63.1,58100.0,63.16,63.21,63.07,63.1,58100.0
2014-10-02 12:15:00,63.1,63.14,63.06,63.09,48300.0,63.1,63.14,63.06,63.09,48300.0
2014-10-02 12:20:00,63.04,63.14,63.02,63.11,37100.0,63.04,63.14,63.02,63.11,37100.0
2014-10-02 12:25:00,63.11,63.19,63.09,63.19,44100.0,63.11,63.19,63.09,63.19,44100.0
2014-10-02 12:30:00,63.19,63.28,63.09,63.15,126000.0,63.19,63.28,63.09,63.15,126000.0
2014-10-02 12:35:00,63.17,63.17,63.11,63.16,37100.0,63.17,63.17,63.11,63.16,37100.0
2014-10-02 12:40:00,63.16,63.25,63.09,63.25,68600.0,63.16,63.25,63.09,63.25,68600.0
2014-10-02 12:45:00,63.24,63.46,63.21,63.46,272300.0,63.24,63.46,63.21,63.46,272300.0
2014-10-02 12:50:00,63.46,63.67,63.43,63.66,272300.0,63.46,63.67,63.43,63.66,272300.0
2014-10-02 12:55:00,63.64,63.71,63.54,63.71,164500.0,63.64,63.71,63.54,63.71,164500.0
2014-10-02 13:00:00,63.67,63.67,63.54,63.66,155400.0,63.67,63.67,63.54,63.66,155400.0
2014-10-02 13:05:00,63.61,63.74,63.57,63.74,87500.0,63.61,63.74,63.57,63.74,87500.0
2014-10-02 13:10:00,63.74,63.89,63.73,63.89,203700.0,63.74,63.89,63.73,63.89,203700.0
2014-10-02 13:15:00,63.89,63.97,63.82,63.96,171500.0,63.89,63.97,63.82,63.96,171500.0
2014-10-02 13:20:00,63.96,63.96,63.78,63.83,119000.0,63.96,63.96,63.78,63.83,119000.0
2014-10-02 13:25:00,63.85,63.96,63.8,63.94,105700.0,63.85,63.96,63.8,63.94,105700.0
2014-10-02 13:30:00,63.93,64.05,63.93,64.04,200900.0,63.93,64.05,63.93,64.04,200900.0
2014-10-02 13:35:00,64.03,64.04,63.73,63.77,144900.0,64.03,64.04,63.73,63.77,144900.0
2014-10-02 13:40:00,63.73,63.77,63.65,63.72,53200.0,63.73,63.77,63.65,63.72,53200.0
2014-10-02 13:45:00,63.71,63.85,63.71,63.74,86800.0,63.71,63.85,63.71,63.74,86800.0
2014-10-02 13:50:00,63.75,63.88,63.75,63.88,81200.0,63.75,63.88,63.75,63.88,81200.0
2014-10-02 13:55:00,63.89,63.91,63.8,63.82,95900.0,63.89,63.91,63.8,63.82,95900.0
2014-10-02 14:00:00,63.84,64.02,63.83,64.01,165200.0,63.84,64.02,63.83,64.01,165200.0
2014-10-02 14:05:00,63.97,64.17,63.96,64.1,142800.0,63.97,64.17,63.96,64.1,142800.0
2014-10-02 14:10:00,64.12,64.15,64.06,64.12,166600.0,64.12,64.15,64.06,64.12,166600.0
2014-10-02 14:15:00,64.16,64.16,64.03,64.06,115500.0,64.16,64.16,64.03,64.06,115500.0
2014-10-02 14:20:00,64.05,64.09,63.96,64.08,110600.0,64.05,64.09,63.96,64.08,110600.0
2014-10-02 14:25:00,64.04,64.21,64.04,64.21,114800.0,64.04,64.21,64.04,64.21,114800.0
2014-10-02 14:30:00,64.17,64.18,64.0,64.0,85400.0,64.17,64.18,64.0,64.0,85400.0
2014-10-02 14:35:00,64.01,64.07,63.97,64.02,63000.0,64.01,64.07,63.97,64.02,63000.0
2014-10-02 14:40:00,64.03,64.2,64.01,64.16,84700.0,64.03,64.2,64.01,64.16,84700.0
2014-10-02 14:45:00,64.17,64.24,64.13,64.17,107800.0,64.17,64.24,64.13,64.17,107800.0
2014-10-02 14:50:00,64.15,64.26,64.15,64.21,106400.0,64.15,64.26,64.15,64.21,106400.0
2014-10-02 14:55:00,64.25,64.28,64.14,64.25,197400.0,64.25,64.28,64.14,64.25,197400.0
2014-10-02 15:00:00,64.23,64.26,64.12,64.21,177800.0,64.23,64.26,64.12,64.21,177800.0
2014-10-02 15:05:00,64.23,64.23,64.12,64.18,59500.0,64.23,64.23,64.12,64.18,59500.0
2014-10-02 15:10:00,64.19,64.23,64.12,64.13,92400.0,64.19,64.23,64.12,64.13,92400.0
2014-10-02 15:15:00,64.13,64.15,64.05,64.05,158200.0,64.13,64.15,64.05,64.05,158200.0
2014-10-02 15:20:00,64.06,64.18,64.05,64.11,294000.0,64.06,64.18,64.05,64.11,294000.0
2014-10-02 15:25:00,64.11,64.14,64.09,64.11,97300.0,64.11,64.14,64.09,64.11,97300.0
2014-10-02 15:30:00,64.11,64.17,64.05,64.12,130900.0,64.11,64.17,64.05,64.12,130900.0
2014-10-02 15:35:00,64.13,64.2,64.1,64.2,95200.0,64.13,64.2,64.1,64.2,95200.0
2014-10-02 15:40:00,64.17,64.17,64.12,64.15,187600.0,64.17,64.17,64.12,64.15,187600.0
2014-10-02 15:45:00,64.14,64.24,64.14,64.21,248500.0,64.14,64.24,64.14,64.21,248500.0
2014-10-02 15:50:00,64.23,64.27,64.14,64.18,306600.0,64.23,64.27,64.14,64.18,306600.0
2014-10-02 15:55:00,64.2,64.36,64.19,64.3,810600.0,64.2,64.36,64.19,64.3,810600.0
2014-10-03 09:30:00,64.74,64.94,64.72,64.84,736400.0,64.74,64.94,64.72,64.84,736400.0
2014-10-03 09:35:00,64.8,64.83,64.64,64.78,274400.0,64.8,64.83,64.64,64.78,274400.0
2014-10-03 09:40:00,64.81,64.99,64.78,64.97,520800.0,64.81,64.99,64.78,64.97,520800.0
2014-10-03 09:45:00,64.95,65.16,64.93,65.08,597100.0,64.95,65.16,64.93,65.08,597100.0
2014-10-03 09:50:00,65.08,65.11,65.01,65.06,251300.0,65.08,65.11,65.01,65.06,251300.0
2014-10-03 09:55:00,65.07,65.16,65.03,65.14,396900.0,65.07,65.16,65.03,65.14,396900.0
2014-10-03 10:00:00,65.14,65.18,65.08,65.17,209300.0,65.14,65.18,65.08,65.17,209300.0
2014-10-03 10:05:00,65.15,65.27,65.15,65.27,268800.0,65.15,65.27,65.15,65.27,268800.0
2014-10-03 10:10:00,65.27,65.37,65.25,65.33,343700.0,65.27,65.37,65.25,65.33,343700.0
2014-10-03 10:15:00,65.32,65.39,65.23,65.26,161700.0,65.32,65.39,65.23,65.26,161700.0
2014-10-03 10:20:00,65.25,65.3,65.19,65.19,161700.0,65.25,65.3,65.19,65.19,161700.0
2014-10-03 10:25:00,65.24,65.34,65.18,65.34,238700.0,65.24,65.34,65.18,65.34,238700.0
2014-10-03 10:30:00,65.33,65.35,65.25,65.28,166600.0,65.33,65.35,65.25,65.28,166600.0
2014-10-03 10:35:00,65.27,65.38,65.23,65.36,183400.0,65.27,65.38,65.23,65.36,183400.0
2014-10-03 10:40:00,65.36,65.39,65.26,65.29,60200.0,65.36,65.39,65.26,65.29,60200.0
2014-10-03 10:45:00,65.25,65.33,65.24,65.3,77000.0,65.25,65.33,65.24,65.3,77000.0
2014-10-03 10:50:00,65.29,65.47,65.28,65.47,204400.0,65.29,65.47,65.28,65.47,204400.0
2014-10-03 10:55:00,65.47,65.53,65.43,65.43,158900.0,65.47,65.53,65.43,65.43,158900.0
2014-10-03 11:00:00,65.42,65.5,65.4,65.48,121100.0,65.42,65.5,65.4,65.48,121100.0
2014-10-03 11:05:00,65.48,65.52,65.43,65.45,93100.0,65.48,65.52,65.43,65.45,93100.0
2014-10-03 11:10:00,65.45,65.48,65.29,65.36,88900.0,65.45,65.48,65.29,65.36,88900.0
2014-10-03 11:15:00,65.38,65.4,65.3,65.33,98700.0,65.38,65.4,65.3,65.33,98700.0
2014-10-03 11:20:00,65.31,65.35,65.26,65.33,103600.0,65.31,65.35,65.26,65.33,103600.0
2014-10-03 11:25:00,65.35,65.45,65.32,65.41,93800.0,65.35,65.45,65.32,65.41,93800.0
2014-10-03 11:30:00,65.42,65.42,65.32,65.34,75600.0,65.42,65.42,65.32,65.34,75600.0
2014-10-03 11:35:00,65.32,65.41,65.32,65.36,57400.0,65.32,65.41,65.32,65.36,57400.0
2014-10-03 11:40:00,65.36,65.36,65.26,65.29,51800.0,65.36,65.36,65.26,65.29,51800.0
2014-10-03 11:45:00,65.3,65.32,65.23,65.28,65800.0,65.3,65.32,65.23,65.28,65800.0
2014-10-03 11:50:00,65.28,65.32,65.25,65.27,53200.0,65.28,65.32,65.25,65.27,53200.0
2014-10-03 11:55:00,65.29,65.34,65.27,65.32,49000.0,65.29,65.34,65.27,65.32,49000.0
2014-10-03 12:00:00,65.32,65.39,65.27,65.39,62300.0,65.32,65.39,65.27,65.39,62300.0
2014-10-03 12:05:00,65.4,65.41,65.37,65.38,24500.0,65.4,65.41,65.37,65.38,24500.0
2014-10-03 12:10:00,65.39,65.45,65.37,65.38,61600.0,65.39,65.45,65.37,65.38,61600.0
2014-10-03 12:15:00,65.38,65.43,65.37,65.42,23800.0,65.38,65.43,65.37,65.42,23800.0
2014-10-03 12:20:00,65.43,65.45,65.42,65.44,39900.0,65.43,65.45,65.42,65.44,39900.0
2014-10-03 12:25:00,65.41,65.5,65.41,65.48,88900.0,65.41,65.5,65.41,65.48,88900.0
2014-10-03 12:30:00,65.5,65.58,65.49,65.53,126700.0,65.5,65.58,65.49,65.53,126700.0
2014-10-03 12:35:00,65.55,65.57,65.49,65.56,57400.0,65.55,65.57,65.49,65.56,57400.0
2014-10-03 12:40:00,65.55,65.61,65.52,65.61,65100.0,65.55,65.61,65.52,65.61,65100.0
2014-10-03 12:45:00,65.59,65.62,65.53,65.59,33600.0,65.59,65.62,65.53,65.59,33600.0
2014-10-03 12:50:00,65.55,65.61,65.55,65.57,60900.0,65.55,65.61,65.55,65.57,60900.0
2014-10-03 12:55:00,65.57,65.63,65.56,65.59,67900.0,65.57,65.63,65.56,65.59,67900.0
2014-10-03 13:00:00,65.56,65.62,65.56,65.6,53900.0,65.56,65.62,65.56,65.6,53900.0
2014-10-03 13:05:00,65.58,65.61,65.57,65.58,77700.0,65.58,65.61,65.57,65.58,77700.0
2014-10-03 13:10:00,65.58,65.62,65.55,65.57,44800.0,65.58,65.62,65.55,65.57,44800.0
2014-10-03 13:15:00,65.56,65.58,65.53,65.55,160300.0,65.56,65.58,65.53,65.55,160300.0
2014-10-03 13:20:00,65.56,65.58,65.51,65.56,145600.0,65.56,65.58,65.51,65.56,145600.0
2014-10-03 13:25:00,65.54,65.56,65.51,65.55,63000.0,65.54,65.56,65.51,65.55,63000.0
2014-10-03 13:30:00,65.56,65.58,65.5,65.51,93800.0,65.56,65.58,65.5,65.51,93800.0
2014-10-03 13:35:00,65.52,65.54,65.49,65.54,49700.0,65.52,65.54,65.49,65.54,49700.0
2014-10-03 13:40:00,65.55,65.56,65.5,65.5,68600.0,65.55,65.56,65.5,65.5,68600.0
2014-10-03 13:45:00,65.52,65.54,65.47,65.53,58800.0,65.52,65.54,65.47,65.53,58800.0
2014-10-03 13:50:00,65.54,65.58,65.51,65.55,53200.0,65.54,65.58,65.51,65.55,53200.0
2014-10-03 13:55:00,65.57,65.61,65.55,65.58,64400.0,65.57,65.61,65.55,65.58,64400.0
2014-10-03 14:00:00,65.59,65.62,65.57,65.58,50400.0,65.59,65.62,65.57,65.58,50400.0
2014-10-03 14:05:00,65.61,65.61,65.57,65.6,63000.0,65.61,65.61,65.57,65.6,63000.0
2014-10-03 14:10:00,65.6,65.64,65.56,65.56,142800.0,65.6,65.64,65.56,65.56,142800.0
2014-10-03 14:15:00,65.58,65.6,65.56,65.58,62300.0,65.58,65.6,65.56,65.58,62300.0
2014-10-03 14:20:00,65.58,65.69,65.58,65.68,99400.0,65.58,65.69,65.58,65.68,99400.0
2014-10-03 14:25:00,65.68,65.76,65.68,65.7,273000.0,65.68,65.76,65.68,65.7,273000.0
2014-10-03 14:30:00,65.71,65.75,65.7,65.73,394800.0,65.71,65.75,65.7,65.73,394800.0
2014-10-03 14:35:00,65.74,65.78,65.73,65.78,95900.0,65.74,65.78,65.73,65.78,95900.0
2014-10-03 14:40:00,65.78,65.8,65.7,65.74,230300.0,65.78,65.8,65.7,65.74,230300.0
2014-10-03 14:45:00,65.71,65.75,65.69,65.73,103600.0,65.71,65.75,65.69,65.73,103600.0
2014-10-03 14:50:00,65.73,65.76,65.7,65.76,51800.0,65.73,65.76,65.7,65.76,51800.0
2014-10-03 14:55:00,65.76,65.76,65.72,65.74,46900.0,65.76,65.76,65.72,65.74,46900.0
2014-10-03 15:00:00,65.74,65.79,65.71,65.79,101500.0,65.74,65.79,65.71,65.79,101500.0
2014-10-03 15:05:00,65.77,65.77,65.71,65.71,88900.0,65.77,65.77,65.71,65.71,88900.0
2014-10-03 15:10:00,65.73,65.77,65.72,65.74,140000.0,65.73,65.77,65.72,65.74,140000.0
2014-10-03 15:15:00,65.75,65.78,65.73,65.77,158900.0,65.75,65.78,65.73,65.77,158900.0
2014-10-03 15:20:00,65.77,65.78,65.73,65.74,112000.0,65.77,65.78,65.73,65.74,112000.0
2014-10-03 15:25:00,65.74,65.79,65.71,65.77,141400.0,65.74,65.79,65.71,65.77,141400.0
2014-10-03 15:30:00,65.75,65.77,65.71,65.71,350000.0,65.75,65.77,65.71,65.71,350000.0
2014-10-03 15:35:00,65.71,65.71,65.61,65.65,279300.0,65.71,65.71,65.61,65.65,279300.0
2014-10-03 15:40:00,65.65,65.65,65.58,65.61,205100.0,65.65,65.65,65.58,65.61,205100.0
2014-10-03 15:45:00,65.6,65.64,65.59,65.62,154000.0,65.6,65.64,65.59,65.62,154000.0
2014-10-03 15:50:00,65.63,65.66,65.6,65.6,247800.0,65.63,65.66,65.6,65.6,247800.0
2014-10-03 15:55:00,65.61,65.71,65.61,65.64,586600.0,65.61,65.71,65.61,65.64,586600.0
2014-10-06 09:30:00,66.0,66.14,65.86,65.94,457800.0,66.0,66.14,65.86,65.94,457800.0
2014-10-06 09:35:00,65.91,66.26,65.87,66.16,340200.0,65.91,66.26,65.87,66.16,340200.0
2014-10-06 09:40:00,66.13,66.32,66.01,66.25,410900.0,66.13,66.32,66.01,66.25,410900.0
2014-10-06 09:45:00,66.23,66.28,66.12,66.14,172900.0,66.23,66.28,66.12,66.14,172900.0
2014-10-06 09:50:00,66.13,66.24,66.08,66.08,153300.0,66.13,66.24,66.08,66.08,153300.0
2014-10-06 09:55:00,66.1,66.13,65.96,65.97,388500.0,66.1,66.13,65.96,65.97,388500.0
2014-10-06 10:00:00,65.98,66.2,65.98,66.14,163100.0,65.98,66.2,65.98,66.14,163100.0
2014-10-06 10:05:00,66.17,66.24,66.09,66.12,134400.0,66.17,66.24,66.09,66.12,134400.0
2014-10-06 10:10:00,66.12,66.16,66.0,66.02,179900.0,66.12,66.16,66.0,66.02,179900.0
2014-10-06 10:15:00,66.03,66.08,66.0,66.01,98700.0,66.03,66.08,66.0,66.01,98700.0
2014-10-06 10:20:00,66.03,66.1,65.99,66.08,129500.0,66.03,66.1,65.99,66.08,129500.0
2014-10-06 10:25:00,66.08,66.11,66.0,66.11,86800.0,66.08,66.11,66.0,66.11,86800.0
2014-10-06 10:30:00,66.1,66.28,66.1,66.28,179200.0,66.1,66.28,66.1,66.28,179200.0
2014-10-06 10:35:00,66.28,66.59,66.28,66.51,438900.0,66.28,66.59,66.28,66.51,438900.0
2014-10-06 10:40:00,66.56,66.59,66.44,66.51,197400.0,66.56,66.59,66.44,66.51,197400.0
2014-10-06 10:45:00,66.52,66.53,66.3,66.32,291200.0,66.52,66.53,66.3,66.32,291200.0
2014-10-06 10:50:00,66.34,66.38,66.17,66.25,320600.0,66.34,66.38,66.17,66.25,320600.0
2014-10-06 10:55:00,66.25,66.5,66.21,66.48,235200.0,66.25,66.5,66.21,66.48,235200.0
2014-10-06 11:00:00,66.48,66.56,66.33,66.51,226100.0,66.48,66.56,66.33,66.51,226100.0
2014-10-06 11:05:00,66.47,66.54,66.43,66.51,221900.0,66.47,66.54,66.43,66.51,221900.0
2014-10-06 11:10:00,66.47,66.52,66.44,66.5,61600.0,66.47,66.52,66.44,66.5,61600.0
2014-10-06 11:15:00,66.48,66.54,66.43,66.53,151200.0,66.48,66.54,66.43,66.53,151200.0
2014-10-06 11:20:00,66.54,66.54,66.43,66.45,126000.0,66.54,66.54,66.43,66.45,126000.0
2014-10-06 11:25:00,66.48,66.61,66.46,66.5,464100.0,66.48,66.61,66.46,66.5,464100.0
2014-10-06 11:30:00,66.5,66.65,66.48,66.51,274400.0,66.5,66.65,66.48,66.51,274400.0
2014-10-06 11:35:00,66.55,66.61,66.46,66.52,128100.0,66.55,66.61,66.46,66.52,128100.0
2014-10-06 11:40:00,66.52,66.54,66.29,66.34,216300.0,66.52,66.54,66.29,66.34,216300.0
2014-10-06 11:45:00,66.3,66.35,66.25,66.28,233800.0,66.3,66.35,66.25,66.28,233800.0
2014-10-06 11:50:00,66.32,66.38,66.25,66.25,100100.0,66.32,66.38,66.25,66.25,100100.0
2014-10-06 11:55:00,66.25,66.38,66.25,66.36,98000.0,66.25,66.38,66.25,66.36,98000.0
2014-10-06 12:00:00,66.33,66.37,66.31,66.36,70000.0,66.33,66.37,66.31,66.36,70000.0
2014-10-06 12:05:00,66.35,66.47,66.34,66.42,104300.0,66.35,66.47,66.34,66.42,104300.0
2014-10-06 12:10:00,66.41,66.43,66.31,66.38,30800.0,66.41,66.43,66.31,66.38,30800.0
2014-10-06 12:15:00,66.37,66.45,66.37,66.42,15400.0,66.37,66.45,66.37,66.42,15400.0
2014-10-06 12:20:00,66.46,66.47,66.33,66.36,46200.0,66.46,66.47,66.33,66.36,46200.0
2014-10-06 12:25:00,66.4,66.49,66.38,66.39,35000.0,66.4,66.49,66.38,66.39,35000.0
2014-10-06 12:30:00,66.41,66.42,66.33,66.42,23800.0,66.41,66.42,66.33,66.42,23800.0
2014-10-06 12:35:00,66.4,66.4,66.25,66.26,69300.0,66.4,66.4,66.25,66.26,69300.0
2014-10-06 12:40:00,66.28,66.32,66.2,66.25,104300.0,66.28,66.32,66.2,66.25,104300.0
2014-10-06 12:45:00,66.22,66.26,66.22,66.25,28000.0,66.22,66.26,66.22,66.25,28000.0
2014-10-06 12:50:00,66.26,66.34,66.24,66.26,74200.0,66.26,66.34,66.24,66.26,74200.0
2014-10-06 12:55:00,66.27,66.39,66.24,66.36,58800.0,66.27,66.39,66.24,66.36,58800.0
2014-10-06 13:00:00,66.3,66.43,66.25,66.43,82600.0,66.3,66.43,66.25,66.43,82600.0
2014-10-06 13:05:00,66.39,66.43,66.29,66.33,37800.0,66.39,66.43,66.29,66.33,37800.0
2014-10-06 13:10:00,66.34,66.34,66.27,66.29,26600.0,66.34,66.34,66.27,66.29,26600.0
2014-10-06 13:15:00,66.28,66.41,66.28,66.41,51100.0,66.28,66.41,66.28,66.41,51100.0
2014-10-06 13:20:00,66.38,66.53,66.38,66.53,59500.0,66.38,66.53,66.38,66.53,59500.0
2014-10-06 13:25:00,66.49,66.52,66.47,66.5,49700.0,66.49,66.52,66.47,66.5,49700.0
2014-10-06 13:30:00,66.49,66.53,66.37,66.46,91700.0,66.49,66.53,66.37,66.46,91700.0
2014-10-06 13:35:00,66.47,66.5,66.41,66.43,35700.0,66.47,66.5,66.41,66.43,35700.0
2014-10-06 13:40:00,66.43,66.5,66.37,66.49,37100.0,66.43,66.5,66.37,66.49,37100.0
2014-10-06 13:45:00,66.45,66.52,66.45,66.51,9100.0,66.45,66.52,66.45,66.51,9100.0
2014-10-06 13:50:00,66.49,66.53,66.46,66.52,52500.0,66.49,66.53,66.46,66.52,52500.0
2014-10-06 13:55:00,66.51,66.52,66.44,66.51,44100.0,66.51,66.52,66.44,66.51,44100.0
2014-10-06 14:00:00,66.47,66.48,66.43,66.48,25200.0,66.47,66.48,66.43,66.48,25200.0
2014-10-06 14:05:00,66.48,66.51,66.34,66.35,26600.0,66.48,66.51,66.34,66.35,26600.0
2014-10-06 14:10:00,66.34,66.48,66.34,66.48,45500.0,66.34,66.48,66.34,66.48,45500.0
2014-10-06 14:15:00,66.46,66.53,66.42,66.5,46900.0,66.46,66.53,66.42,66.5,46900.0
2014-10-06 14:20:00,66.5,66.74,66.5,66.71,262500.0,66.5,66.74,66.5,66.71,262500.0
2014-10-06 14:25:00,66.68,66.71,66.59,66.64,65800.0,66.68,66.71,66.59,66.64,65800.0
2014-10-06 14:30:00,66.61,66.61,66.5,66.59,146300.0,66.61,66.61,66.5,66.59,146300.0
2014-10-06 14:35:00,66.6,66.63,66.53,66.56,70000.0,66.6,66.63,66.53,66.56,70000.0
2014-10-06 14:40:00,66.54,66.55,66.5,66.55,42000.0,66.54,66.55,66.5,66.55,42000.0
2014-10-06 14:45:00,66.57,66.59,66.51,66.53,35700.0,66.57,66.59,66.51,66.53,35700.0
2014-10-06 14:50:00,66.54,66.56,66.39,66.46,79800.0,66.54,66.56,66.39,66.46,79800.0
2014-10-06 14:55:00,66.47,66.5,66.39,66.39,33600.0,66.47,66.5,66.39,66.39,33600.0
2014-10-06 15:00:00,66.39,66.47,66.37,66.39,92400.0,66.39,66.47,66.37,66.39,92400.0
2014-10-06 15:05:00,66.41,66.5,66.33,66.33,47600.0,66.41,66.5,66.33,66.33,47600.0
2014-10-06 15:10:00,66.36,66.38,66.27,66.27,133700.0,66.36,66.38,66.27,66.27,133700.0
2014-10-06 15:15:00,66.27,66.36,66.25,66.36,113400.0,66.27,66.36,66.25,66.36,113400.0
2014-10-06 15:20:00,66.32,66.47,66.28,66.41,102900.0,66.32,66.47,66.28,66.41,102900.0
2014-10-06 15:25:00,66.41,66.41,66.29,66.36,58100.0,66.41,66.41,66.29,66.36,58100.0
2014-10-06 15:30:00,66.32,66.36,66.27,66.29,86100.0,66.32,66.36,66.27,66.29,86100.0
2014-10-06 15:35:00,66.28,66.36,66.27,66.33,107100.0,66.28,66.36,66.27,66.33,107100.0
2014-10-06 15:40:00,66.29,66.32,66.2,66.27,132300.0,66.29,66.32,66.2,66.27,132300.0
2014-10-06 15:45:00,66.21,66.28,66.2,66.21,103600.0,66.21,66.28,66.2,66.21,103600.0
2014-10-06 15:50:00,66.21,66.23,66.17,66.2,233800.0,66.21,66.23,66.17,66.2,233800.0
2014-10-06 15:55:00,66.2,66.27,66.19,66.23,311500.0,66.2,66.27,66.19,66.23,311500.0
2014-10-07 09:30:00,65.87,65.88,65.49,65.76,469700.0,65.87,65.88,65.49,65.76,469700.0
2014-10-07 09:35:00,65.73,65.98,65.7,65.91,361900.0,65.73,65.98,65.7,65.91,361900.0
2014-10-07 09:40:00,65.91,66.06,65.74,65.85,247800.0,65.91,66.06,65.74,65.85,247800.0
2014-10-07 09:45:00,65.82,65.85,65.66,65.72,236600.0,65.82,65.85,65.66,65.72,236600.0
2014-10-07 09:50:00,65.71,65.85,65.65,65.68,122500.0,65.71,65.85,65.65,65.68,122500.0
2014-10-07 09:55:00,65.74,65.86,65.69,65.86,151200.0,65.74,65.86,65.69,65.86,151200.0
2014-10-07 10:00:00,65.83,65.91,65.73,65.78,79800.0,65.83,65.91,65.73,65.78,79800.0
2014-10-07 10:05:00,65.78,65.94,65.7,65.88,119700.0,65.78,65.94,65.7,65.88,119700.0
2014-10-07 10:10:00,65.93,65.94,65.79,65.88,72800.0,65.93,65.94,65.79,65.88,72800.0
2014-10-07 10:15:00,65.91,66.12,65.79,66.08,294700.0,65.91,66.12,65.79,66.08,294700.0
2014-10-07 10:20:00,66.08,66.17,66.01,66.16,131600.0,66.08,66.17,66.01,66.16,131600.0
2014-10-07 10:25:00,66.16,66.53,66.1,66.51,270200.0,66.16,66.53,66.1,66.51,270200.0
2014-10-07 10:30:00,66.52,66.61,66.46,66.54,270900.0,66.52,66.61,66.46,66.54,270900.0
2014-10-07 10:35:00,66.53,66.57,66.32,66.37,229600.0,66.53,66.57,66.32,66.37,229600.0
2014-10-07 10:40:00,66.35,66.47,66.34,66.4,105000.0,66.35,66.47,66.34,66.4,105000.0
2014-10-07 10:45:00,66.44,66.48,66.3,66.35,174300.0,66.44,66.48,66.3,66.35,174300.0
2014-10-07 10:50:00,66.33,66.44,66.33,66.4,56700.0,66.33,66.44,66.33,66.4,56700.0
2014-10-07 10:55:00,66.36,66.38,66.08,66.08,116200.0,66.36,66.38,66.08,66.08,116200.0
2014-10-07 11:00:00,66.09,66.22,66.03,66.07,113400.0,66.09,66.22,66.03,66.07,113400.0
2014-10-07 11:05:00,66.1,66.32,66.05,66.32,63700.0,66.1,66.32,66.05,66.32,63700.0
2014-10-07 11:10:00,66.29,66.29,66.13,66.14,60900.0,66.29,66.29,66.13,66.14,60900.0
2014-10-07 11:15:00,66.11,66.14,66.0,66.09,101500.0,66.11,66.14,66.0,66.09,101500.0
2014-10-07 11:20:00,66.09,66.16,66.02,66.04,170100.0,66.09,66.16,66.02,66.04,170100.0
2014-10-07 11:25:00,66.05,66.09,66.0,66.03,74900.0,66.05,66.09,66.0,66.03,74900.0
2014-10-07 11:30:00,66.02,66.05,65.99,66.02,158900.0,66.02,66.05,65.99,66.02,158900.0
2014-10-07 11:35:00,66.01,66.01,65.88,65.89,115500.0,66.01,66.01,65.88,65.89,115500.0
2014-10-07 11:40:00,65.91,66.03,65.89,66.02,179200.0,65.91,66.03,65.89,66.02,179200.0
2014-10-07 11:45:00,65.99,66.01,65.93,65.93,119700.0,65.99,66.01,65.93,65.93,119700.0
2014-10-07 11:50:00,65.93,66.02,65.87,65.96,112700.0,65.93,66.02,65.87,65.96,112700.0
2014-10-07 11:55:00,65.98,66.0,65.93,65.98,127400.0,65.98,66.0,65.93,65.98,127400.0
2014-10-07 12:00:00,65.96,66.06,65.93,66.04,144200.0,65.96,66.06,65.93,66.04,144200.0
2014-10-07 12:05:00,66.04,66.17,66.03,66.1,151900.0,66.04,66.17,66.03,66.1,151900.0
2014-10-07 12:10:00,66.1,66.15,66.0,66.09,72800.0,66.1,66.15,66.0,66.09,72800.0
2014-10-07 12:15:00,66.08,66.14,66.04,66.11,146300.0,66.08,66.14,66.04,66.11,146300.0
2014-10-07 12:20:00,66.09,66.12,65.94,66.02,112000.0,66.09,66.12,65.94,66.02,112000.0
2014-10-07 12:25:00,66.02,66.06,65.97,66.06,14700.0,66.02,66.06,65.97,66.06,14700.0
2014-10-07 12:30:00,66.07,66.07,65.93,65.97,39900.0,66.07,66.07,65.93,65.97,39900.0
2014-10-07 12:35:00,65.98,65.99,65.9,65.98,72100.0,65.98,65.99,65.9,65.98,72100.0
2014-10-07 12:40:00,65.98,66.06,65.87,66.06,87500.0,65.98,66.06,65.87,66.06,87500.0
2014-10-07 12:45:00,66.04,66.07,65.95,65.99,57400.0,66.04,66.07,65.95,65.99,57400.0
2014-10-07 12:50:00,65.96,66.02,65.96,66.01,46200.0,65.96,66.02,65.96,66.01,46200.0
2014-10-07 12:55:00,66.02,66.05,65.92,65.95,49000.0,66.02,66.05,65.92,65.95,49000.0
2014-10-07 13:00:00,65.98,65.98,65.89,65.97,78400.0,65.98,65.98,65.89,65.97,78400.0
2014-10-07 13:05:00,65.93,65.99,65.86,65.92,108500.0,65.93,65.99,65.86,65.92,108500.0
2014-10-07 13:10:00,65.92,65.99,65.89,65.98,107800.0,65.92,65.99,65.89,65.98,107800.0
2014-10-07 13:15:00,66.0,66.02,65.91,65.93,88900.0,66.0,66.02,65.91,65.93,88900.0
2014-10-07 13:20:00,65.94,65.95,65.89,65.95,49000.0,65.94,65.95,65.89,65.95,49000.0
2014-10-07 13:25:00,65.92,65.98,65.9,65.91,53900.0,65.92,65.98,65.9,65.91,53900.0
2014-10-07 13:30:00,65.92,65.96,65.87,65.89,61600.0,65.92,65.96,65.87,65.89,61600.0
2014-10-07 13:35:00,65.88,66.0,65.86,65.86,125300.0,65.88,66.0,65.86,65.86,125300.0
2014-10-07 13:40:00,65.86,65.93,65.86,65.86,37100.0,65.86,65.93,65.86,65.86,37100.0
2014-10-07 13:45:00,65.86,65.97,65.85,65.95,74900.0,65.86,65.97,65.85,65.95,74900.0
2014-10-07 13:50:00,65.95,66.03,65.92,66.01,88200.0,65.95,66.03,65.92,66.01,88200.0
2014-10-07 13:55:00,65.99,66.01,65.94,65.96,42700.0,65.99,66.01,65.94,65.96,42700.0
2014-10-07 14:00:00,65.96,65.98,65.85,65.9,74200.0,65.96,65.98,65.85,65.9,74200.0
2014-10-07 14:05:00,65.94,65.94,65.84,65.9,83300.0,65.94,65.94,65.84,65.9,83300.0
2014-10-07 14:10:00,65.86,65.97,65.84,65.95,89600.0,65.86,65.97,65.84,65.95,89600.0
2014-10-07 14:15:00,65.95,65.97,65.85,65.89,117600.0,65.95,65.97,65.85,65.89,117600.0
2014-10-07 14:20:00,65.86,65.93,65.79,65.8,61600.0,65.86,65.93,65.79,65.8,61600.0
2014-10-07 14:25:00,65.82,65.82,65.67,65.7,130200.0,65.82,65.82,65.67,65.7,130200.0
2014-10-07 14:30:00,65.71,65.73,65.64,65.71,162400.0,65.71,65.73,65.64,65.71,162400.0
2014-10-07 14:35:00,65.72,65.76,65.69,65.73,99400.0,65.72,65.76,65.69,65.73,99400.0
2014-10-07 14:40:00,65.72,65.75,65.7,65.73,99400.0,65.72,65.75,65.7,65.73,99400.0
2014-10-07 14:45:00,65.73,65.76,65.7,65.7,134400.0,65.73,65.76,65.7,65.7,134400.0
2014-10-07 14:50:00,65.7,65.73,65.67,65.69,53900.0,65.7,65.73,65.67,65.69,53900.0
2014-10-07 14:55:00,65.69,65.73,65.66,65.68,42700.0,65.69,65.73,65.66,65.68,42700.0
2014-10-07 15:00:00,65.68,65.77,65.61,65.74,147000.0,65.68,65.77,65.61,65.74,147000.0
2014-10-07 15:05:00,65.74,65.74,65.61,65.61,56000.0,65.74,65.74,65.61,65.61,56000.0
2014-10-07 15:10:00,65.64,65.66,65.58,65.62,96600.0,65.64,65.66,65.58,65.62,96600.0
2014-10-07 15:15:00,65.59,65.59,65.4,65.42,132300.0,65.59,65.59,65.4,65.42,132300.0
2014-10-07 15:20:00,65.39,65.4,65.29,65.36,187600.0,65.39,65.4,65.29,65.36,187600.0
2014-10-07 15:25:00,65.37,65.41,65.36,65.39,209300.0,65.37,65.41,65.36,65.39,209300.0
2014-10-07 15:30:00,65.39,65.47,65.37,65.4,200900.0,65.39,65.47,65.37,65.4,200900.0
2014-10-07 15:35:00,65.37,65.37,65.29,65.32,110600.0,65.37,65.37,65.29,65.32,110600.0
2014-10-07 15:40:00,65.3,65.37,65.3,65.36,320600.0,65.3,65.37,65.3,65.36,320600.0
2014-10-07 15:45:00,65.37,65.39,65.33,65.34,182000.0,65.37,65.39,65.33,65.34,182000.0
2014-10-07 15:50:00,65.34,65.38,65.29,65.33,342300.0,65.34,65.38,65.29,65.33,342300.0
2014-10-07 15:55:00,65.3,65.33,65.14,65.22,929600.0,65.3,65.33,65.14,65.22,929600.0
2014-10-08 09:30:00,65.24,65.24,64.79,64.94,317800.0,65.24,65.24,64.79,64.94,317800.0
2014-10-08 09:35:00,64.94,65.24,64.94,65.15,166600.0,64.94,65.24,64.94,65.15,166600.0
2014-10-08 09:40:00,65.15,65.38,65.11,65.22,177100.0,65.15,65.38,65.11,65.22,177100.0
2014-10-08 09:45:00,65.24,65.34,65.17,65.29,178500.0,65.24,65.34,65.17,65.29,178500.0
2014-10-08 09:50:00,65.3,65.32,64.98,65.03,155400.0,65.3,65.32,64.98,65.03,155400.0
2014-10-08 09:55:00,64.99,65.09,64.92,64.99,197400.0,64.99,65.09,64.92,64.99,197400.0
2014-10-08 10:00:00,65.02,65.14,64.94,65.02,195300.0,65.02,65.14,64.94,65.02,195300.0
2014-10-08 10:05:00,65.01,65.17,65.0,65.12,91000.0,65.01,65.17,65.0,65.12,91000.0
2014-10-08 10:10:00,65.1,65.26,65.1,65.19,170800.0,65.1,65.26,65.1,65.19,170800.0
2014-10-08 10:15:00,65.2,65.25,65.08,65.08,72100.0,65.2,65.25,65.08,65.08,72100.0
2014-10-08 10:20:00,65.07,65.12,64.94,64.98,128800.0,65.07,65.12,64.94,64.98,128800.0
2014-10-08 10:25:00,64.93,65.25,64.92,65.22,101500.0,64.93,65.25,64.92,65.22,101500.0
2014-10-08 10:30:00,65.24,65.33,65.05,65.15,128100.0,65.24,65.33,65.05,65.15,128100.0
2014-10-08 10:35:00,65.18,65.27,65.02,65.07,88900.0,65.18,65.27,65.02,65.07,88900.0
2014-10-08 10:40:00,65.04,65.04,64.85,64.89,98000.0,65.04,65.04,64.85,64.89,98000.0
2014-10-08 10:45:00,64.89,64.89,64.74,64.84,204400.0,64.89,64.89,64.74,64.84,204400.0
2014-10-08 10:50:00,64.84,64.87,64.65,64.66,120400.0,64.84,64.87,64.65,64.66,120400.0
2014-10-08 10:55:00,64.71,64.71,64.58,64.65,125300.0,64.71,64.71,64.58,64.65,125300.0
2014-10-08 11:00:00,64.66,64.66,64.48,64.49,129500.0,64.66,64.66,64.48,64.49,129500.0
2014-10-08 11:05:00,64.49,64.83,64.49,64.79,149800.0,64.49,64.83,64.49,64.79,149800.0
2014-10-08 11:10:00,64.81,64.89,64.8,64.84,104300.0,64.81,64.89,64.8,64.84,104300.0
2014-10-08 11:15:00,64.81,64.83,64.67,64.71,88200.0,64.81,64.83,64.67,64.71,88200.0
2014-10-08 11:20:00,64.71,65.01,64.71,65.01,88900.0,64.71,65.01,64.71,65.01,88900.0
2014-10-08 11:25:00,65.02,65.11,64.91,65.06,88900.0,65.02,65.11,64.91,65.06,88900.0
2014-10-08 11:30:00,65.07,65.27,65.05,65.21,146300.0,65.07,65.27,65.05,65.21,146300.0
2014-10-08 11:35:00,65.21,65.29,65.19,65.21,98000.0,65.21,65.29,65.19,65.21,98000.0
2014-10-08 11:40:00,65.17,65.35,65.14,65.29,123900.0,65.17,65.35,65.14,65.29,123900.0
2014-10-08 11:45:00,65.3,65.35,65.18,65.18,34300.0,65.3,65.35,65.18,65.18,34300.0
2014-10-08 11:50:00,65.17,65.26,65.16,65.26,51800.0,65.17,65.26,65.16,65.26,51800.0
2014-10-08 11:55:00,65.26,65.37,65.19,65.35,72100.0,65.26,65.37,65.19,65.35,72100.0
2014-10-08 12:00:00,65.33,65.56,65.33,65.45,217000.0,65.33,65.56,65.33,65.45,217000.0
2014-10-08 12:05:00,65.45,65.5,65.38,65.4,53200.0,65.45,65.5,65.38,65.4,53200.0
2014-10-08 12:10:00,65.42,65.55,65.41,65.55,35700.0,65.42,65.55,65.41,65.55,35700.0
2014-10-08 12:15:00,65.5,65.54,65.45,65.47,33600.0,65.5,65.54,65.45,65.47,33600.0
2014-10-08 12:20:00,65.47,65.48,65.38,65.43,22400.0,65.47,65.48,65.38,65.43,22400.0
2014-10-08 12:25:00,65.43,65.43,65.23,65.23,93800.0,65.43,65.43,65.23,65.23,93800.0
2014-10-08 12:30:00,65.23,65.29,65.18,65.29,54600.0,65.23,65.29,65.18,65.29,54600.0
2014-10-08 12:35:00,65.31,65.42,65.28,65.33,93800.0,65.31,65.42,65.28,65.33,93800.0
2014-10-08 12:40:00,65.33,65.38,65.23,65.38,42700.0,65.33,65.38,65.23,65.38,42700.0
2014-10-08 12:45:00,65.38,65.38,65.19,65.26,56700.0,65.38,65.38,65.19,65.26,56700.0
2014-10-08 12:50:00,65.26,65.29,65.19,65.21,28000.0,65.26,65.29,65.19,65.21,28000.0
2014-10-08 12:55:00,65.21,65.29,65.21,65.25,17500.0,65.21,65.29,65.21,65.25,17500.0
2014-10-08 13:00:00,65.26,65.39,65.2,65.38,23100.0,65.26,65.39,65.2,65.38,23100.0
2014-10-08 13:05:00,65.38,65.41,65.33,65.34,34300.0,65.38,65.41,65.33,65.34,34300.0
2014-10-08 13:10:00,65.34,65.4,65.32,65.33,14000.0,65.34,65.4,65.32,65.33,14000.0
2014-10-08 13:15:00,65.33,65.34,65.24,65.31,46200.0,65.33,65.34,65.24,65.31,46200.0
2014-10-08 13:20:00,65.31,65.33,65.26,65.26,19600.0,65.31,65.33,65.26,65.26,19600.0
2014-10-08 13:25:00,65.26,65.27,65.25,65.25,12600.0,65.26,65.27,65.25,65.25,12600.0
2014-10-08 13:30:00,65.23,65.23,65.17,65.21,14000.0,65.23,65.23,65.17,65.21,14000.0
2014-10-08 13:35:00,65.25,65.31,65.24,65.31,28000.0,65.25,65.31,65.24,65.31,28000.0
2014-10-08 13:40:00,65.29,65.31,65.26,65.31,11200.0,65.29,65.31,65.26,65.31,11200.0
2014-10-08 13:45:00,65.35,65.54,65.35,65.45,131600.0,65.35,65.54,65.35,65.45,131600.0
2014-10-08 13:50:00,65.51,65.57,65.48,65.56,130900.0,65.51,65.57,65.48,65.56,130900.0
2014-10-08 13:55:00,65.57,65.7,65.55,65.65,85400.0,65.57,65.7,65.55,65.65,85400.0
2014-10-08 14:00:00,65.66,65.89,65.66,65.79,295400.0,65.66,65.89,65.66,65.79,295400.0
2014-10-08 14:05:00,65.83,65.95,65.8,65.93,120400.0,65.83,65.95,65.8,65.93,120400.0
2014-10-08 14:10:00,65.94,66.13,65.93,65.96,165900.0,65.94,66.13,65.93,65.96,165900.0
2014-10-08 14:15:00,65.99,66.09,65.89,66.04,123200.0,65.99,66.09,65.89,66.04,123200.0
2014-10-08 14:20:00,66.06,66.23,66.05,66.18,163800.0,66.06,66.23,66.05,66.18,163800.0
2014-10-08 14:25:00,66.19,66.25,66.12,66.24,90300.0,66.19,66.25,66.12,66.24,90300.0
2014-10-08 14:30:00,66.23,66.38,66.23,66.33,182000.0,66.23,66.38,66.23,66.33,182000.0
2014-10-08 14:35:00,66.37,66.38,66.25,66.29,122500.0,66.37,66.38,66.25,66.29,122500.0
2014-10-08 14:40:00,66.27,66.33,66.2,66.25,209300.0,66.27,66.33,66.2,66.25,209300.0
2014-10-08 14:45:00,66.28,66.38,66.25,66.29,151200.0,66.28,66.38,66.25,66.29,151200.0
2014-10-08 14:50:00,66.25,66.27,66.14,66.23,169400.0,66.25,66.27,66.14,66.23,169400.0
2014-10-08 14:55:00,66.23,66.32,66.21,66.29,70000.0,66.23,66.32,66.21,66.29,70000.0
2014-10-08 15:00:00,66.29,66.46,66.28,66.38,168700.0,66.29,66.46,66.28,66.38,168700.0
2014-10-08 15:05:00,66.38,66.5,66.38,66.46,116900.0,66.38,66.5,66.38,66.46,116900.0
2014-10-08 15:10:00,66.46,66.49,66.38,66.44,217700.0,66.46,66.49,66.38,66.44,217700.0
2014-10-08 15:15:00,66.41,66.48,66.37,66.47,366100.0,66.41,66.48,66.37,66.47,366100.0
2014-10-08 15:20:00,66.46,66.64,66.41,66.62,408100.0,66.46,66.64,66.41,66.62,408100.0
2014-10-08 15:25:00,66.62,66.69,66.53,66.53,240800.0,66.62,66.69,66.53,66.53,240800.0
2014-10-08 15:30:00,66.51,66.63,66.48,66.59,207200.0,66.51,66.63,66.48,66.59,207200.0
2014-10-08 15:35:00,66.62,66.71,66.61,66.7,217000.0,66.62,66.71,66.61,66.7,217000.0
2014-10-08 15:40:00,66.68,66.75,66.66,66.74,321300.0,66.68,66.75,66.66,66.74,321300.0
2014-10-08 15:45:00,66.72,66.76,66.66,66.71,197400.0,66.72,66.76,66.66,66.71,197400.0
2014-10-08 15:50:00,66.72,66.76,66.67,66.72,298900.0,66.72,66.76,66.67,66.72,298900.0
2014-10-08 15:55:00,66.7,66.8,66.66,66.69,937300.0,66.7,66.8,66.66,66.69,937300.0
2014-10-09 09:30:00,66.66,66.86,66.4,66.61,366100.0,66.66,66.86,66.4,66.61,366100.0
2014-10-09 09:35:00,66.6,66.7,66.51,66.59,185500.0,66.6,66.7,66.51,66.59,185500.0
2014-10-09 09:40:00,66.59,66.63,66.43,66.53,198100.0,66.59,66.63,66.43,66.53,198100.0
2014-10-09 09:45:00,66.51,66.53,66.34,66.39,206500.0,66.51,66.53,66.34,66.39,206500.0
2014-10-09 09:50:00,66.38,66.44,66.25,66.41,233800.0,66.38,66.44,66.25,66.41,233800.0
2014-10-09 09:55:00,66.43,66.52,66.22,66.48,210000.0,66.43,66.52,66.22,66.48,210000.0
2014-10-09 10:00:00,66.43,66.45,66.2,66.35,142100.0,66.43,66.45,66.2,66.35,142100.0
2014-10-09 10:05:00,66.32,66.32,66.08,66.21,217000.0,66.32,66.32,66.08,66.21,217000.0
2014-10-09 10:10:00,66.21,66.35,66.11,66.29,88900.0,66.21,66.35,66.11,66.29,88900.0
2014-10-09 10:15:00,66.26,66.35,66.24,66.28,128800.0,66.26,66.35,66.24,66.28,128800.0
2014-10-09 10:20:00,66.26,66.37,66.2,66.2,114800.0,66.26,66.37,66.2,66.2,114800.0
2014-10-09 10:25:00,66.17,66.36,66.17,66.32,101500.0,66.17,66.36,66.17,66.32,101500.0
2014-10-09 10:30:00,66.28,66.31,66.12,66.16,194600.0,66.28,66.31,66.12,66.16,194600.0
2014-10-09 10:35:00,66.19,66.23,66.08,66.15,109900.0,66.19,66.23,66.08,66.15,109900.0
2014-10-09 10:40:00,66.15,66.31,66.1,66.25,78400.0,66.15,66.31,66.1,66.25,78400.0
2014-10-09 10:45:00,66.22,66.34,66.2,66.34,84000.0,66.22,66.34,66.2,66.34,84000.0
2014-10-09 10:50:00,66.3,66.34,66.13,66.22,76300.0,66.3,66.34,66.13,66.22,76300.0
2014-10-09 10:55:00,66.28,66.38,66.27,66.32,95900.0,66.28,66.38,66.27,66.32,95900.0
2014-10-09 11:00:00,66.35,66.38,66.15,66.21,113400.0,66.35,66.38,66.15,66.21,113400.0
2014-10-09 11:05:00,66.29,66.44,66.26,66.43,101500.0,66.29,66.44,66.26,66.43,101500.0
2014-10-09 11:10:00,66.36,66.53,66.33,66.47,88900.0,66.36,66.53,66.33,66.47,88900.0
2014-10-09 11:15:00,66.49,66.49,66.36,66.43,107100.0,66.49,66.49,66.36,66.43,107100.0
2014-10-09 11:20:00,66.46,66.69,66.46,66.68,192500.0,66.46,66.69,66.46,66.68,192500.0
2014-10-09 11:25:00,66.67,66.75,66.61,66.62,114800.0,66.67,66.75,66.61,66.62,114800.0
2014-10-09 11:30:00,66.59,66.78,66.55,66.71,166600.0,66.59,66.78,66.55,66.71,166600.0
2014-10-09 11:35:00,66.69,66.69,66.48,66.5,96600.0,66.69,66.69,66.48,66.5,96600.0
2014-10-09 11:40:00,66.57,66.59,66.36,66.4,212800.0,66.57,66.59,66.36,66.4,212800.0
2014-10-09 11:45:00,66.41,66.48,66.23,66.27,149800.0,66.41,66.48,66.23,66.27,149800.0
2014-10-09 11:50:00,66.27,66.3,66.13,66.13,155400.0,66.27,66.3,66.13,66.13,155400.0
2014-10-09 11:55:00,66.14,66.26,66.08,66.21,256200.0,66.14,66.26,66.08,66.21,256200.0
2014-10-09 12:00:00,66.19,66.25,66.09,66.22,98000.0,66.19,66.25,66.09,66.22,98000.0
2014-10-09 12:05:00,66.18,66.19,66.08,66.15,82600.0,66.18,66.19,66.08,66.15,82600.0
2014-10-09 12:10:00,66.14,66.26,66.07,66.14,109200.0,66.14,66.26,66.07,66.14,109200.0
2014-10-09 12:15:00,66.16,66.21,66.05,66.16,170100.0,66.16,66.21,66.05,66.16,170100.0
2014-10-09 12:20:00,66.12,66.16,66.06,66.12,60900.0,66.12,66.16,66.06,66.12,60900.0
2014-10-09 12:25:00,66.13,66.16,65.9,65.96,186200.0,66.13,66.16,65.9,65.96,186200.0
2014-10-09 12:30:00,65.96,66.0,65.84,65.95,170100.0,65.96,66.0,65.84,65.95,170100.0
2014-10-09 12:35:00,65.95,66.14,65.89,65.95,216300.0,65.95,66.14,65.89,65.95,216300.0
2014-10-09 12:40:00,65.97,66.08,65.95,66.05,127400.0,65.97,66.08,65.95,66.05,127400.0
2014-10-09 12:45:00,66.04,66.13,65.96,66.09,110600.0,66.04,66.13,65.96,66.09,110600.0
2014-10-09 12:50:00,66.08,66.16,66.03,66.03,109200.0,66.08,66.16,66.03,66.03,109200.0
2014-10-09 12:55:00,66.05,66.11,65.97,66.04,49000.0,66.05,66.11,65.97,66.04,49000.0
2014-10-09 13:00:00,66.01,66.05,65.92,65.97,128100.0,66.01,66.05,65.92,65.97,128100.0
2014-10-09 13:05:00,65.99,65.99,65.77,65.82,288400.0,65.99,65.99,65.77,65.82,288400.0
2014-10-09 13:10:00,65.78,65.8,65.65,65.74,186900.0,65.78,65.8,65.65,65.74,186900.0
2014-10-09 13:15:00,65.71,65.82,65.68,65.74,117600.0,65.71,65.82,65.68,65.74,117600.0
2014-10-09 13:20:00,65.79,66.17,65.79,66.13,239400.0,65.79,66.17,65.79,66.13,239400.0
2014-10-09 13:25:00,66.13,66.2,66.1,66.15,194600.0,66.13,66.2,66.1,66.15,194600.0
2014-10-09 13:30:00,66.15,66.27,65.99,66.27,71400.0,66.15,66.27,65.99,66.27,71400.0
2014-10-09 13:35:00,66.25,66.44,66.25,66.41,148400.0,66.25,66.44,66.25,66.41,148400.0
2014-10-09 13:40:00,66.4,66.4,66.26,66.31,54600.0,66.4,66.4,66.26,66.31,54600.0
2014-10-09 13:45:00,66.37,66.37,66.18,66.21,62300.0,66.37,66.37,66.18,66.21,62300.0
2014-10-09 13:50:00,66.24,66.29,66.04,66.13,149100.0,66.24,66.29,66.04,66.13,149100.0
2014-10-09 13:55:00,66.14,66.31,66.08,66.2,135100.0,66.14,66.31,66.08,66.2,135100.0
2014-10-09 14:00:00,66.2,66.2,66.01,66.12,108500.0,66.2,66.2,66.01,66.12,108500.0
2014-10-09 14:05:00,66.14,66.19,66.01,66.05,93800.0,66.14,66.19,66.01,66.05,93800.0
2014-10-09 14:10:00,66.05,66.08,65.94,65.98,116200.0,66.05,66.08,65.94,65.98,116200.0
2014-10-09 14:15:00,65.97,66.04,65.87,65.93,168000.0,65.97,66.04,65.87,65.93,168000.0
2014-10-09 14:20:00,65.92,65.99,65.87,65.91,140700.0,65.92,65.99,65.87,65.91,140700.0
2014-10-09 14:25:00,65.94,66.04,65.87,65.87,103600.0,65.94,66.04,65.87,65.87,103600.0
2014-10-09 14:30:00,65.87,65.9,65.77,65.81,224000.0,65.87,65.9,65.77,65.81,224000.0
2014-10-09 14:35:00,65.81,66.1,65.81,66.05,173600.0,65.81,66.1,65.81,66.05,173600.0
2014-10-09 14:40:00,66.04,66.04,65.87,65.96,116200.0,66.04,66.04,65.87,65.96,116200.0
2014-10-09 14:45:00,65.98,66.0,65.83,65.87,63000.0,65.98,66.0,65.83,65.87,63000.0
2014-10-09 14:50:00,65.84,65.97,65.81,65.93,87500.0,65.84,65.97,65.81,65.93,87500.0
2014-10-09 14:55:00,65.9,65.93,65.83,65.84,79800.0,65.9,65.93,65.83,65.84,79800.0
2014-10-09 15:00:00,65.83,65.94,65.75,65.94,125300.0,65.83,65.94,65.75,65.94,125300.0
2014-10-09 15:05:00,65.94,65.98,65.79,65.8,69300.0,65.94,65.98,65.79,65.8,69300.0
2014-10-09 15:10:00,65.76,66.07,65.76,66.0,116900.0,65.76,66.07,65.76,66.0,116900.0
2014-10-09 15:15:00,66.0,66.14,65.95,66.1,115500.0,66.0,66.14,65.95,66.1,115500.0
2014-10-09 15:20:00,66.1,66.13,65.98,66.09,132300.0,66.1,66.13,65.98,66.09,132300.0
2014-10-09 15:25:00,66.09,66.18,66.02,66.08,111300.0,66.09,66.18,66.02,66.08,111300.0
2014-10-09 15:30:00,66.13,66.23,66.06,66.21,140000.0,66.13,66.23,66.06,66.21,140000.0
2014-10-09 15:35:00,66.21,66.29,66.12,66.14,196700.0,66.21,66.29,66.12,66.14,196700.0
2014-10-09 15:40:00,66.17,66.2,66.03,66.05,112700.0,66.17,66.2,66.03,66.05,112700.0
2014-10-09 15:45:00,66.07,66.09,65.97,65.99,176400.0,66.07,66.09,65.97,65.99,176400.0
2014-10-09 15:50:00,65.97,66.05,65.92,66.02,156100.0,65.97,66.05,65.92,66.02,156100.0
2014-10-09 15:55:00,66.02,66.08,65.93,65.95,319900.0,66.02,66.08,65.93,65.95,319900.0
2014-10-10 09:30:00,65.69,66.08,65.55,66.08,515900.0,65.69,66.08,65.55,66.08,515900.0
2014-10-10 09:35:00,66.02,66.28,65.91,66.11,319900.0,66.02,66.28,65.91,66.11,319900.0
2014-10-10 09:40:00,66.08,66.41,66.08,66.29,282100.0,66.08,66.41,66.08,66.29,282100.0
2014-10-10 09:45:00,66.26,66.34,66.06,66.06,296100.0,66.26,66.34,66.06,66.06,296100.0
2014-10-10 09:50:00,66.07,66.15,65.58,65.6,350000.0,66.07,66.15,65.58,65.6,350000.0
2014-10-10 09:55:00,65.62,65.87,65.59,65.72,199500.0,65.62,65.87,65.59,65.72,199500.0
2014-10-10 10:00:00,65.72,65.76,65.52,65.61,224700.0,65.72,65.76,65.52,65.61,224700.0
2014-10-10 10:05:00,65.55,65.55,65.27,65.31,477400.0,65.55,65.55,65.27,65.31,477400.0
2014-10-10 10:10:00,65.26,65.39,65.02,65.05,625100.0,65.26,65.39,65.02,65.05,625100.0
2014-10-10 10:15:00,65.08,65.13,64.98,65.03,480900.0,65.08,65.13,64.98,65.03,480900.0
2014-10-10 10:20:00,65.03,65.17,64.92,64.96,408100.0,65.03,65.17,64.92,64.96,408100.0
2014-10-10 10:25:00,64.97,65.11,64.87,64.95,267400.0,64.97,65.11,64.87,64.95,267400.0
2014-10-10 10:30:00,64.93,65.19,64.8,65.11,378700.0,64.93,65.19,64.8,65.11,378700.0
2014-10-10 10:35:00,65.1,65.34,65.06,65.26,296800.0,65.1,65.34,65.06,65.26,296800.0
2014-10-10 10:40:00,65.25,65.37,65.13,65.37,162400.0,65.25,65.37,65.13,65.37,162400.0
2014-10-10 10:45:00,65.37,65.38,65.21,65.3,178500.0,65.37,65.38,65.21,65.3,178500.0
2014-10-10 10:50:00,65.3,65.41,65.14,65.18,236600.0,65.3,65.41,65.14,65.18,236600.0
2014-10-10 10:55:00,65.16,65.22,65.01,65.06,237300.0,65.16,65.22,65.01,65.06,237300.0
2014-10-10 11:00:00,65.06,65.38,65.04,65.36,149100.0,65.06,65.38,65.04,65.36,149100.0
2014-10-10 11:05:00,65.33,65.36,65.1,65.15,105000.0,65.33,65.36,65.1,65.15,105000.0
2014-10-10 11:10:00,65.12,65.15,64.89,64.92,253400.0,65.12,65.15,64.89,64.92,253400.0
2014-10-10 11:15:00,64.92,64.94,64.69,64.89,356300.0,64.92,64.94,64.69,64.89,356300.0
2014-10-10 11:20:00,64.91,65.02,64.67,64.81,228900.0,64.91,65.02,64.67,64.81,228900.0
2014-10-10 11:25:00,64.7,64.85,64.67,64.84,184100.0,64.7,64.85,64.67,64.84,184100.0
2014-10-10 11:30:00,64.84,64.99,64.78,64.99,219800.0,64.84,64.99,64.78,64.99,219800.0
2014-10-10 11:35:00,64.96,64.98,64.82,64.85,81900.0,64.96,64.98,64.82,64.85,81900.0
2014-10-10 11:40:00,64.83,64.86,64.67,64.8,203700.0,64.83,64.86,64.67,64.8,203700.0
2014-10-10 11:45:00,64.78,64.98,64.7,64.96,137200.0,64.78,64.98,64.7,64.96,137200.0
2014-10-10 11:50:00,64.98,65.11,64.94,65.07,127400.0,64.98,65.11,64.94,65.07,127400.0
2014-10-10 11:55:00,65.04,65.04,64.97,65.01,65100.0,65.04,65.04,64.97,65.01,65100.0
2014-10-10 12:00:00,64.98,65.28,64.97,65.25,156100.0,64.98,65.28,64.97,65.25,156100.0
2014-10-10 12:05:00,65.24,65.27,65.11,65.12,113400.0,65.24,65.27,65.11,65.12,113400.0
2014-10-10 12:10:00,65.13,65.29,65.11,65.25,77700.0,65.13,65.29,65.11,65.25,77700.0
2014-10-10 12:15:00,65.28,65.3,65.15,65.21,160300.0,65.28,65.3,65.15,65.21,160300.0
2014-10-10 12:20:00,65.14,65.17,65.04,65.14,77000.0,65.14,65.17,65.04,65.14,77000.0
2014-10-10 12:25:00,65.13,65.2,65.09,65.13,135100.0,65.13,65.2,65.09,65.13,135100.0
2014-10-10 12:30:00,65.15,65.4,65.14,65.4,175700.0,65.15,65.4,65.14,65.4,175700.0
2014-10-10 12:35:00,65.36,65.37,65.09,65.14,112700.0,65.36,65.37,65.09,65.14,112700.0
2014-10-10 12:40:00,65.13,65.27,65.12,65.21,80500.0,65.13,65.27,65.12,65.21,80500.0
2014-10-10 12:45:00,65.2,65.26,65.12,65.25,51100.0,65.2,65.26,65.12,65.25,51100.0
2014-10-10 12:50:00,65.25,65.28,65.09,65.2,100100.0,65.25,65.28,65.09,65.2,100100.0
2014-10-10 12:55:00,65.17,65.23,65.11,65.15,74900.0,65.17,65.23,65.11,65.15,74900.0
2014-10-10 13:00:00,65.15,65.24,65.09,65.12,69300.0,65.15,65.24,65.09,65.12,69300.0
2014-10-10 13:05:00,65.17,65.22,65.1,65.15,91000.0,65.17,65.22,65.1,65.15,91000.0
2014-10-10 13:10:00,65.16,65.18,65.04,65.05,45500.0,65.16,65.18,65.04,65.05,45500.0
2014-10-10 13:15:00,65.04,65.09,64.95,64.99,131600.0,65.04,65.09,64.95,64.99,131600.0
2014-10-10 13:20:00,65.0,65.04,64.94,65.01,176400.0,65.0,65.04,64.94,65.01,176400.0
2014-10-10 13:25:00,64.96,65.03,64.89,64.94,105000.0,64.96,65.03,64.89,64.94,105000.0
2014-10-10 13:30:00,64.96,65.03,64.93,64.96,142800.0,64.96,65.03,64.93,64.96,142800.0
2014-10-10 13:35:00,64.94,65.22,64.93,65.11,140700.0,64.94,65.22,64.93,65.11,140700.0
2014-10-10 13:40:00,65.11,65.27,65.11,65.21,145600.0,65.11,65.27,65.11,65.21,145600.0
2014-10-10 13:45:00,65.16,65.2,64.97,65.14,122500.0,65.16,65.2,64.97,65.14,122500.0
2014-10-10 13:50:00,65.14,65.16,65.03,65.09,34300.0,65.14,65.16,65.03,65.09,34300.0
2014-10-10 13:55:00,65.1,65.17,64.94,65.07,98000.0,65.1,65.17,64.94,65.07,98000.0
2014-10-10 14:00:00,65.11,65.15,64.97,65.07,84700.0,65.11,65.15,64.97,65.07,84700.0
2014-10-10 14:05:00,65.1,65.13,64.97,65.09,91000.0,65.1,65.13,64.97,65.09,91000.0
2014-10-10 14:10:00,65.07,65.09,64.98,65.02,46200.0,65.07,65.09,64.98,65.02,46200.0
2014-10-10 14:15:00,65.06,65.06,64.92,64.93,100100.0,65.06,65.06,64.92,64.93,100100.0
2014-10-10 14:20:00,64.99,65.03,64.9,64.97,96600.0,64.99,65.03,64.9,64.97,96600.0
2014-10-10 14:25:00,64.99,65.03,64.9,64.97,77700.0,64.99,65.03,64.9,64.97,77700.0
2014-10-10 14:30:00,64.93,64.99,64.83,64.83,109200.0,64.93,64.99,64.83,64.83,109200.0
2014-10-10 14:35:00,64.84,64.86,64.71,64.73,151200.0,64.84,64.86,64.71,64.73,151200.0
2014-10-10 14:40:00,64.72,64.81,64.69,64.79,95900.0,64.72,64.81,64.69,64.79,95900.0
2014-10-10 14:45:00,64.78,64.86,64.7,64.71,131600.0,64.78,64.86,64.7,64.71,131600.0
2014-10-10 14:50:00,64.71,64.81,64.71,64.74,93100.0,64.71,64.81,64.71,64.74,93100.0
2014-10-10 14:55:00,64.77,64.87,64.76,64.79,99400.0,64.77,64.87,64.76,64.79,99400.0
2014-10-10 15:00:00,64.81,64.84,64.73,64.77,69300.0,64.81,64.84,64.73,64.77,69300.0
2014-10-10 15:05:00,64.78,64.8,64.68,64.69,119700.0,64.78,64.8,64.68,64.69,119700.0
2014-10-10 15:10:00,64.7,64.85,64.7,64.75,63700.0,64.7,64.85,64.7,64.75,63700.0
2014-10-10 15:15:00,64.75,64.79,64.57,64.62,337400.0,64.75,64.79,64.57,64.62,337400.0
2014-10-10 15:20:00,64.63,64.66,64.56,64.61,151900.0,64.63,64.66,64.56,64.61,151900.0
2014-10-10 15:25:00,64.6,64.63,64.49,64.59,247800.0,64.6,64.63,64.49,64.59,247800.0
2014-10-10 15:30:00,64.54,64.69,64.53,64.58,199500.0,64.54,64.69,64.53,64.58,199500.0
2014-10-10 15:35:00,64.57,64.66,64.53,64.64,146300.0,64.57,64.66,64.53,64.64,146300.0
2014-10-10 15:40:00,64.66,64.71,64.6,64.68,215600.0,64.66,64.71,64.6,64.68,215600.0
2014-10-10 15:45:00,64.7,64.77,64.64,64.64,333900.0,64.7,64.77,64.64,64.64,333900.0
2014-10-10 15:50:00,64.64,64.66,64.56,64.62,446600.0,64.64,64.66,64.56,64.62,446600.0
2014-10-10 15:55:00,64.63,64.68,64.57,64.6,581700.0,64.63,64.68,64.57,64.6,581700.0
2014-10-13 09:30:00,64.46,64.64,64.32,64.54,473200.0,64.46,64.64,64.32,64.54,473200.0
2014-10-13 09:35:00,64.54,64.61,64.15,64.17,534100.0,64.54,64.61,64.15,64.17,534100.0
2014-10-13 09:40:00,64.22,64.24,63.76,63.85,490000.0,64.22,64.24,63.76,63.85,490000.0
2014-10-13 09:45:00,63.83,64.04,63.62,63.65,366100.0,63.83,64.04,63.62,63.65,366100.0
2014-10-13 09:50:00,63.66,63.66,63.14,63.48,604100.0,63.66,63.66,63.14,63.48,604100.0
2014-10-13 09:55:00,63.5,63.58,63.0,63.09,818300.0,63.5,63.58,63.0,63.09,818300.0
2014-10-13 10:00:00,63.15,63.8,63.09,63.36,508900.0,63.15,63.8,63.09,63.36,508900.0
2014-10-13 10:05:00,63.45,63.5,63.15,63.18,183400.0,63.45,63.5,63.15,63.18,183400.0
2014-10-13 10:10:00,63.18,63.24,63.05,63.09,244300.0,63.18,63.24,63.05,63.09,244300.0
2014-10-13 10:15:00,63.14,63.14,62.54,62.58,718200.0,63.14,63.14,62.54,62.58,718200.0
2014-10-13 10:20:00,62.55,62.7,62.26,62.58,770000.0,62.55,62.7,62.26,62.58,770000.0
2014-10-13 10:25:00,62.64,62.64,62.24,62.26,202300.0,62.64,62.64,62.24,62.26,202300.0
2014-10-13 10:30:00,62.24,62.39,62.14,62.2,564900.0,62.24,62.39,62.14,62.2,564900.0
2014-10-13 10:35:00,62.24,62.24,61.86,62.13,444500.0,62.24,62.24,61.86,62.13,444500.0
2014-10-13 10:40:00,62.08,62.14,61.86,61.86,150500.0,62.08,62.14,61.86,61.86,150500.0
2014-10-13 10:45:00,61.86,62.22,61.86,62.08,246400.0,61.86,62.22,61.86,62.08,246400.0
2014-10-13 10:50:00,62.13,62.57,62.13,62.56,162400.0,62.13,62.57,62.13,62.56,162400.0
2014-10-13 10:55:00,62.57,62.67,62.43,62.46,220500.0,62.57,62.67,62.43,62.46,220500.0
2014-10-13 11:00:00,62.49,63.02,62.43,62.94,266700.0,62.49,63.02,62.43,62.94,266700.0
2014-10-13 11:05:00,62.92,63.02,62.81,62.84,130900.0,62.92,63.02,62.81,62.84,130900.0
2014-10-13 11:10:00,62.86,62.94,62.73,62.89,226100.0,62.86,62.94,62.73,62.89,226100.0
2014-10-13 11:15:00,62.92,62.96,62.65,62.65,182700.0,62.92,62.96,62.65,62.65,182700.0
2014-10-13 11:20:00,62.67,62.77,62.55,62.75,91700.0,62.67,62.77,62.55,62.75,91700.0
2014-10-13 11:25:00,62.75,62.81,62.65,62.75,214200.0,62.75,62.81,62.65,62.75,214200.0
2014-10-13 11:30:00,62.76,63.09,62.76,63.08,153300.0,62.76,63.09,62.76,63.08,153300.0
2014-10-13 11:35:00,63.11,63.16,62.83,62.85,145600.0,63.11,63.16,62.83,62.85,145600.0
2014-10-13 11:40:00,62.88,63.03,62.85,62.93,99400.0,62.88,63.03,62.85,62.93,99400.0
2014-10-13 11:45:00,62.97,63.15,62.97,63.09,112000.0,62.97,63.15,62.97,63.09,112000.0
2014-10-13 11:50:00,63.11,63.37,63.08,63.08,162400.0,63.11,63.37,63.08,63.08,162400.0
2014-10-13 11:55:00,63.11,63.23,63.1,63.18,72800.0,63.11,63.23,63.1,63.18,72800.0
2014-10-13 12:00:00,63.14,63.18,63.0,63.06,96600.0,63.14,63.18,63.0,63.06,96600.0
2014-10-13 12:05:00,63.05,63.11,63.0,63.01,41300.0,63.05,63.11,63.0,63.01,41300.0
2014-10-13 12:10:00,63.03,63.18,63.02,63.1,88200.0,63.03,63.18,63.02,63.1,88200.0
2014-10-13 12:15:00,63.07,63.29,63.01,63.29,102900.0,63.07,63.29,63.01,63.29,102900.0
2014-10-13 12:20:00,63.28,63.37,63.24,63.31,85400.0,63.28,63.37,63.24,63.31,85400.0
2014-10-13 12:25:00,63.37,63.55,63.33,63.52,99400.0,63.37,63.55,63.33,63.52,99400.0
2014-10-13 12:30:00,63.54,63.65,63.51,63.6,158900.0,63.54,63.65,63.51,63.6,158900.0
2014-10-13 12:35:00,63.59,63.76,63.59,63.69,130900.0,63.59,63.76,63.59,63.69,130900.0
2014-10-13 12:40:00,63.69,63.86,63.69,63.77,124600.0,63.69,63.86,63.69,63.77,124600.0
2014-10-13 12:45:00,63.74,63.76,63.54,63.55,182000.0,63.74,63.76,63.54,63.55,182000.0
2014-10-13 12:50:00,63.55,63.86,63.55,63.84,87500.0,63.55,63.86,63.55,63.84,87500.0
2014-10-13 12:55:00,63.84,63.84,63.75,63.78,55300.0,63.84,63.84,63.75,63.78,55300.0
2014-10-13 13:00:00,63.81,63.91,63.78,63.83,79800.0,63.81,63.91,63.78,63.83,79800.0
2014-10-13 13:05:00,63.85,63.87,63.74,63.77,103600.0,63.85,63.87,63.74,63.77,103600.0
2014-10-13 13:10:00,63.75,63.75,63.43,63.43,168700.0,63.75,63.75,63.43,63.43,168700.0
2014-10-13 13:15:00,63.42,63.42,63.21,63.36,133700.0,63.42,63.42,63.21,63.36,133700.0
2014-10-13 13:20:00,63.38,63.55,63.36,63.43,46900.0,63.38,63.55,63.36,63.43,46900.0
2014-10-13 13:25:00,63.43,63.65,63.39,63.64,59500.0,63.43,63.65,63.39,63.64,59500.0
2014-10-13 13:30:00,63.64,63.69,63.54,63.62,31500.0,63.64,63.69,63.54,63.62,31500.0
2014-10-13 13:35:00,63.74,63.79,63.67,63.77,57400.0,63.74,63.79,63.67,63.77,57400.0
2014-10-13 13:40:00,63.73,63.73,63.52,63.52,74200.0,63.73,63.73,63.52,63.52,74200.0
2014-10-13 13:45:00,63.51,63.57,63.39,63.39,70000.0,63.51,63.57,63.39,63.39,70000.0
2014-10-13 13:50:00,63.42,63.5,63.38,63.47,58800.0,63.42,63.5,63.38,63.47,58800.0
2014-10-13 13:55:00,63.44,63.45,63.3,63.32,92400.0,63.44,63.45,63.3,63.32,92400.0
2014-10-13 14:00:00,63.34,63.39,63.26,63.36,56000.0,63.34,63.39,63.26,63.36,56000.0
2014-10-13 14:05:00,63.37,63.71,63.35,63.65,63000.0,63.37,63.71,63.35,63.65,63000.0
2014-10-13 14:10:00,63.71,63.71,63.51,63.53,25900.0,63.71,63.71,63.51,63.53,25900.0
2014-10-13 14:15:00,63.52,63.58,63.38,63.45,58800.0,63.52,63.58,63.38,63.45,58800.0
2014-10-13 14:20:00,63.45,63.63,63.44,63.6,42700.0,63.45,63.63,63.44,63.6,42700.0
2014-10-13 14:25:00,63.58,63.67,63.57,63.62,46200.0,63.58,63.67,63.57,63.62,46200.0
2014-10-13 14:30:00,63.58,63.61,63.42,63.52,39200.0,63.58,63.61,63.42,63.52,39200.0
2014-10-13 14:35:00,63.52,63.56,63.45,63.52,58800.0,63.52,63.56,63.45,63.52,58800.0
2014-10-13 14:40:00,63.53,63.56,63.35,63.47,187600.0,63.53,63.56,63.35,63.47,187600.0
2014-10-13 14:45:00,63.46,63.47,63.33,63.43,57400.0,63.46,63.47,63.33,63.43,57400.0
2014-10-13 14:50:00,63.37,63.56,63.3,63.44,93100.0,63.37,63.56,63.3,63.44,93100.0
2014-10-13 14:55:00,63.42,63.42,63.23,63.25,93800.0,63.42,63.42,63.23,63.25,93800.0
2014-10-13 15:00:00,63.3,63.34,63.21,63.21,109200.0,63.3,63.34,63.21,63.21,109200.0
2014-10-13 15:05:00,63.21,63.32,63.17,63.17,112700.0,63.21,63.32,63.17,63.17,112700.0
2014-10-13 15:10:00,63.16,63.25,63.13,63.21,93800.0,63.16,63.25,63.13,63.21,93800.0
2014-10-13 15:15:00,63.19,63.24,62.99,63.01,141400.0,63.19,63.24,62.99,63.01,141400.0
2014-10-13 15:20:00,63.04,63.04,62.93,63.0,180600.0,63.04,63.04,62.93,63.0,180600.0
2014-10-13 15:25:00,63.01,63.18,63.01,63.05,184800.0,63.01,63.18,63.01,63.05,184800.0
2014-10-13 15:30:00,63.05,63.08,62.75,63.03,441700.0,63.05,63.08,62.75,63.03,441700.0
2014-10-13 15:35:00,63.08,63.11,62.91,62.96,245700.0,63.08,63.11,62.91,62.96,245700.0
2014-10-13 15:40:00,62.92,63.01,62.86,62.89,181300.0,62.92,63.01,62.86,62.89,181300.0
2014-10-13 15:45:00,62.89,62.89,62.62,62.65,299600.0,62.89,62.89,62.62,62.65,299600.0
2014-10-13 15:50:00,62.64,62.75,62.49,62.56,513100.0,62.64,62.75,62.49,62.56,513100.0
2014-10-13 15:55:00,62.58,62.72,62.53,62.63,478800.0,62.58,62.72,62.53,62.63,478800.0
2014-10-14 09:30:00,63.64,64.05,63.32,63.91,1010800.0,63.64,64.05,63.32,63.91,1010800.0
2014-10-14 09:35:00,63.94,64.14,63.52,63.57,381500.0,63.94,64.14,63.52,63.57,381500.0
2014-10-14 09:40:00,63.63,63.84,63.57,63.78,110600.0,63.63,63.84,63.57,63.78,110600.0
2014-10-14 09:45:00,63.79,63.9,63.62,63.7,170800.0,63.79,63.9,63.62,63.7,170800.0
2014-10-14 09:50:00,63.63,63.65,63.45,63.55,210700.0,63.63,63.65,63.45,63.55,210700.0
2014-10-14 09:55:00,63.45,63.49,62.59,62.7,547400.0,63.45,63.49,62.59,62.7,547400.0
2014-10-14 10:00:00,62.7,63.23,62.61,63.23,329000.0,62.7,63.23,62.61,63.23,329000.0
2014-10-14 10:05:00,63.21,63.41,63.13,63.4,339500.0,63.21,63.41,63.13,63.4,339500.0
2014-10-14 10:10:00,63.42,63.46,63.19,63.29,219100.0,63.42,63.46,63.19,63.29,219100.0
2014-10-14 10:15:00,63.34,63.35,62.75,62.85,210000.0,63.34,63.35,62.75,62.85,210000.0
2014-10-14 10:20:00,62.83,63.07,62.75,62.87,138600.0,62.83,63.07,62.75,62.87,138600.0
2014-10-14 10:25:00,62.85,63.25,62.81,63.18,173600.0,62.85,63.25,62.81,63.18,173600.0
2014-10-14 10:30:00,63.15,63.21,62.88,63.05,133000.0,63.15,63.21,62.88,63.05,133000.0
2014-10-14 10:35:00,63.09,63.22,63.02,63.18,319200.0,63.09,63.22,63.02,63.18,319200.0
2014-10-14 10:40:00,63.21,63.41,63.18,63.38,183400.0,63.21,63.41,63.18,63.38,183400.0
2014-10-14 10:45:00,63.41,63.48,63.2,63.48,225400.0,63.41,63.48,63.2,63.48,225400.0
2014-10-14 10:50:00,63.49,63.63,63.41,63.62,116200.0,63.49,63.63,63.41,63.62,116200.0
2014-10-14 10:55:00,63.61,63.7,63.3,63.37,133000.0,63.61,63.7,63.3,63.37,133000.0
2014-10-14 11:00:00,63.35,63.54,63.35,63.37,70700.0,63.35,63.54,63.35,63.37,70700.0
2014-10-14 11:05:00,63.33,63.63,63.24,63.63,98700.0,63.33,63.63,63.24,63.63,98700.0
2014-10-14 11:10:00,63.61,63.83,63.6,63.83,141400.0,63.61,63.83,63.6,63.83,141400.0
2014-10-14 11:15:00,63.79,64.0,63.76,63.76,162400.0,63.79,64.0,63.76,63.76,162400.0
2014-10-14 11:20:00,63.81,63.89,63.72,63.78,86800.0,63.81,63.89,63.72,63.78,86800.0
2014-10-14 11:25:00,63.76,63.83,63.71,63.75,68600.0,63.76,63.83,63.71,63.75,68600.0
2014-10-14 11:30:00,63.72,63.81,63.63,63.68,86100.0,63.72,63.81,63.63,63.68,86100.0
2014-10-14 11:35:00,63.72,63.94,63.7,63.9,70700.0,63.72,63.94,63.7,63.9,70700.0
2014-10-14 11:40:00,63.93,64.11,63.9,64.06,124600.0,63.93,64.11,63.9,64.06,124600.0
2014-10-14 11:45:00,64.06,64.23,64.06,64.1,177800.0,64.06,64.23,64.06,64.1,177800.0
2014-10-14 11:50:00,64.1,64.23,64.1,64.18,68600.0,64.1,64.23,64.1,64.18,68600.0
2014-10-14 11:55:00,64.21,64.3,64.05,64.15,112700.0,64.21,64.3,64.05,64.15,112700.0
2014-10-14 12:00:00,64.2,64.21,64.09,64.18,28700.0,64.2,64.21,64.09,64.18,28700.0
2014-10-14 12:05:00,64.11,64.3,64.11,64.29,86800.0,64.11,64.3,64.11,64.29,86800.0
2014-10-14 12:10:00,64.3,64.34,64.17,64.27,64400.0,64.3,64.34,64.17,64.27,64400.0
2014-10-14 12:15:00,64.29,64.39,64.19,64.27,138600.0,64.29,64.39,64.19,64.27,138600.0
2014-10-14 12:20:00,64.29,64.33,64.14,64.14,42000.0,64.29,64.33,64.14,64.14,42000.0
2014-10-14 12:25:00,64.15,64.18,64.04,64.11,53900.0,64.15,64.18,64.04,64.11,53900.0
2014-10-14 12:30:00,64.11,64.16,63.95,64.11,77700.0,64.11,64.16,63.95,64.11,77700.0
2014-10-14 12:35:00,64.06,64.16,63.99,64.11,56000.0,64.06,64.16,63.99,64.11,56000.0
2014-10-14 12:40:00,64.06,64.3,64.05,64.29,67900.0,64.06,64.3,64.05,64.29,67900.0
2014-10-14 12:45:00,64.27,64.4,64.18,64.36,77000.0,64.27,64.4,64.18,64.36,77000.0
2014-10-14 12:50:00,64.32,64.4,64.32,64.4,43400.0,64.32,64.4,64.32,64.4,43400.0
2014-10-14 12:55:00,64.39,64.48,64.35,64.42,37800.0,64.39,64.48,64.35,64.42,37800.0
2014-10-14 13:00:00,64.45,64.45,64.26,64.26,56700.0,64.45,64.45,64.26,64.26,56700.0
2014-10-14 13:05:00,64.3,64.32,64.18,64.19,63000.0,64.3,64.32,64.18,64.19,63000.0
2014-10-14 13:10:00,64.16,64.29,64.1,64.29,89600.0,64.16,64.29,64.1,64.29,89600.0
2014-10-14 13:15:00,64.29,64.36,64.21,64.22,98000.0,64.29,64.36,64.21,64.22,98000.0
2014-10-14 13:20:00,64.23,64.23,64.11,64.14,43400.0,64.23,64.23,64.11,64.14,43400.0
2014-10-14 13:25:00,64.14,64.34,64.14,64.26,52500.0,64.14,64.34,64.14,64.26,52500.0
2014-10-14 13:30:00,64.21,64.41,64.19,64.32,71400.0,64.21,64.41,64.19,64.32,71400.0
2014-10-14 13:35:00,64.33,64.38,64.19,64.3,95900.0,64.33,64.38,64.19,64.3,95900.0
2014-10-14 13:40:00,64.27,64.34,64.1,64.1,88900.0,64.27,64.34,64.1,64.1,88900.0
2014-10-14 13:45:00,64.09,64.15,63.99,64.08,127400.0,64.09,64.15,63.99,64.08,127400.0
2014-10-14 13:50:00,64.1,64.23,64.07,64.2,100800.0,64.1,64.23,64.07,64.2,100800.0
2014-10-14 13:55:00,64.22,64.27,64.14,64.27,113400.0,64.22,64.27,64.14,64.27,113400.0
2014-10-14 14:00:00,64.24,64.51,64.2,64.42,200200.0,64.24,64.51,64.2,64.42,200200.0
2014-10-14 14:05:00,64.43,64.46,64.31,64.37,63000.0,64.43,64.46,64.31,64.37,63000.0
2014-10-14 14:10:00,64.34,64.57,64.33,64.51,128800.0,64.34,64.57,64.33,64.51,128800.0
2014-10-14 14:15:00,64.54,64.54,64.36,64.39,72100.0,64.54,64.54,64.36,64.39,72100.0
2014-10-14 14:20:00,64.39,64.42,64.12,64.12,171500.0,64.39,64.42,64.12,64.12,171500.0
2014-10-14 14:25:00,64.12,64.21,64.08,64.12,93800.0,64.12,64.21,64.08,64.12,93800.0
2014-10-14 14:30:00,64.12,64.37,64.07,64.09,109900.0,64.12,64.37,64.07,64.09,109900.0
2014-10-14 14:35:00,64.12,64.3,64.06,64.24,82600.0,64.12,64.3,64.06,64.24,82600.0
2014-10-14 14:40:00,64.3,64.45,64.29,64.45,112000.0,64.3,64.45,64.29,64.45,112000.0
2014-10-14 14:45:00,64.44,64.49,64.39,64.41,128800.0,64.44,64.49,64.39,64.41,128800.0
2014-10-14 14:50:00,64.42,64.46,64.16,64.2,130900.0,64.42,64.46,64.16,64.2,130900.0
2014-10-14 14:55:00,64.19,64.23,63.94,64.11,218400.0,64.19,64.23,63.94,64.11,218400.0
2014-10-14 15:00:00,64.12,64.26,64.06,64.1,125300.0,64.12,64.26,64.06,64.1,125300.0
2014-10-14 15:05:00,64.06,64.09,63.89,63.95,165200.0,64.06,64.09,63.89,63.95,165200.0
2014-10-14 15:10:00,63.96,64.09,63.95,64.0,165900.0,63.96,64.09,63.95,64.0,165900.0
2014-10-14 15:15:00,64.0,64.06,63.94,63.97,114800.0,64.0,64.06,63.94,63.97,114800.0
2014-10-14 15:20:00,63.97,63.99,63.78,63.92,151900.0,63.97,63.99,63.78,63.92,151900.0
2014-10-14 15:25:00,63.93,64.21,63.89,64.14,234500.0,63.93,64.21,63.89,64.14,234500.0
2014-10-14 15:30:00,64.14,64.19,64.0,64.03,251300.0,64.14,64.19,64.0,64.03,251300.0
2014-10-14 15:35:00,64.07,64.33,64.03,64.33,212100.0,64.07,64.33,64.03,64.33,212100.0
2014-10-14 15:40:00,64.34,64.44,64.29,64.3,203700.0,64.34,64.44,64.29,64.3,203700.0
2014-10-14 15:45:00,64.33,64.37,64.26,64.28,188300.0,64.33,64.37,64.26,64.28,188300.0
2014-10-14 15:50:00,64.3,64.37,64.28,64.3,382200.0,64.3,64.37,64.28,64.3,382200.0
2014-10-14 15:55:00,64.29,64.31,64.1,64.15,645400.0,64.29,64.31,64.1,64.15,645400.0
2014-10-15 09:30:00,63.5,63.55,62.54,62.57,758100.0,63.5,63.55,62.54,62.57,758100.0
2014-10-15 09:35:00,62.57,62.72,62.27,62.67,651000.0,62.57,62.72,62.27,62.67,651000.0
2014-10-15 09:40:00,62.59,62.62,62.16,62.3,422100.0,62.59,62.62,62.16,62.3,422100.0
2014-10-15 09:45:00,62.23,63.14,62.23,63.01,585200.0,62.23,63.14,62.23,63.01,585200.0
2014-10-15 09:50:00,63.02,63.14,62.86,62.97,625800.0,63.02,63.14,62.86,62.97,625800.0
2014-10-15 09:55:00,62.97,63.04,62.76,62.87,322000.0,62.97,63.04,62.76,62.87,322000.0
2014-10-15 10:00:00,62.93,63.29,62.87,63.01,438900.0,62.93,63.29,62.87,63.01,438900.0
2014-10-15 10:05:00,63.04,63.26,62.97,63.06,268800.0,63.04,63.26,62.97,63.06,268800.0
2014-10-15 10:10:00,63.07,63.3,63.02,63.2,245000.0,63.07,63.3,63.02,63.2,245000.0
2014-10-15 10:15:00,63.19,63.26,62.58,62.72,243600.0,63.19,63.26,62.58,62.72,243600.0
2014-10-15 10:20:00,62.75,62.96,62.63,62.92,202300.0,62.75,62.96,62.63,62.92,202300.0
2014-10-15 10:25:00,62.92,62.92,62.71,62.72,215600.0,62.92,62.92,62.71,62.72,215600.0
2014-10-15 10:30:00,62.69,62.81,62.58,62.67,163800.0,62.69,62.81,62.58,62.67,163800.0
2014-10-15 10:35:00,62.67,62.93,62.66,62.84,210700.0,62.67,62.93,62.66,62.84,210700.0
2014-10-15 10:40:00,62.86,63.0,62.76,62.77,237300.0,62.86,63.0,62.76,62.77,237300.0
2014-10-15 10:45:00,62.85,62.85,62.57,62.57,473900.0,62.85,62.85,62.57,62.57,473900.0
2014-10-15 10:50:00,62.57,62.61,62.21,62.32,573300.0,62.57,62.61,62.21,62.32,573300.0
2014-10-15 10:55:00,62.26,62.41,61.62,61.79,772100.0,62.26,62.41,61.62,61.79,772100.0
2014-10-15 11:00:00,61.76,62.09,61.45,61.98,696500.0,61.76,62.09,61.45,61.98,696500.0
2014-10-15 11:05:00,61.91,62.55,61.91,62.28,472500.0,61.91,62.55,61.91,62.28,472500.0
2014-10-15 11:10:00,62.26,62.46,62.06,62.15,321300.0,62.26,62.46,62.06,62.15,321300.0
2014-10-15 11:15:00,62.09,62.12,61.89,62.08,311500.0,62.09,62.12,61.89,62.08,311500.0
2014-10-15 11:20:00,62.05,62.11,61.91,62.0,250600.0,62.05,62.11,61.91,62.0,250600.0
2014-10-15 11:25:00,62.0,62.31,62.0,62.19,291200.0,62.0,62.31,62.0,62.19,291200.0
2014-10-15 11:30:00,62.2,62.55,62.16,62.43,322000.0,62.2,62.55,62.16,62.43,322000.0
2014-10-15 11:35:00,62.37,62.56,62.33,62.39,119000.0,62.37,62.56,62.33,62.39,119000.0
2014-10-15 11:40:00,62.35,62.43,62.12,62.25,197400.0,62.35,62.43,62.12,62.25,197400.0
2014-10-15 11:45:00,62.32,62.37,62.13,62.2,63000.0,62.32,62.37,62.13,62.2,63000.0
2014-10-15 11:50:00,62.19,62.23,62.04,62.17,112700.0,62.19,62.23,62.04,62.17,112700.0
2014-10-15 11:55:00,62.16,62.42,62.15,62.29,145600.0,62.16,62.42,62.15,62.29,145600.0
2014-10-15 12:00:00,62.26,62.43,62.16,62.43,134400.0,62.26,62.43,62.16,62.43,134400.0
2014-10-15 12:05:00,62.41,62.5,62.36,62.44,139300.0,62.41,62.5,62.36,62.44,139300.0
2014-10-15 12:10:00,62.46,62.57,62.28,62.28,158200.0,62.46,62.57,62.28,62.28,158200.0
2014-10-15 12:15:00,62.32,62.38,62.1,62.11,200900.0,62.32,62.38,62.1,62.11,200900.0
2014-10-15 12:20:00,62.11,62.23,62.06,62.13,129500.0,62.11,62.23,62.06,62.13,129500.0
2014-10-15 12:25:00,62.18,62.42,62.13,62.38,146300.0,62.18,62.42,62.13,62.38,146300.0
2014-10-15 12:30:00,62.35,62.71,62.29,62.57,145600.0,62.35,62.71,62.29,62.57,145600.0
2014-10-15 12:35:00,62.65,62.72,62.55,62.62,106400.0,62.65,62.72,62.55,62.62,106400.0
2014-10-15 12:40:00,62.67,62.67,62.39,62.43,133000.0,62.67,62.67,62.39,62.43,133000.0
2014-10-15 12:45:00,62.44,62.56,62.31,62.44,146300.0,62.44,62.56,62.31,62.44,146300.0
2014-10-15 12:50:00,62.42,62.47,62.23,62.47,81200.0,62.42,62.47,62.23,62.47,81200.0
2014-10-15 12:55:00,62.53,62.64,62.36,62.57,142800.0,62.53,62.64,62.36,62.57,142800.0
2014-10-15 13:00:00,62.51,62.62,62.33,62.54,77000.0,62.51,62.62,62.33,62.54,77000.0
2014-10-15 13:05:00,62.54,62.84,62.43,62.84,169400.0,62.54,62.84,62.43,62.84,169400.0
2014-10-15 13:10:00,62.84,62.9,62.57,62.61,161000.0,62.84,62.9,62.57,62.61,161000.0
2014-10-15 13:15:00,62.59,62.68,62.16,62.25,145600.0,62.59,62.68,62.16,62.25,145600.0
2014-10-15 13:20:00,62.3,62.39,62.0,62.2,196700.0,62.3,62.39,62.0,62.2,196700.0
2014-10-15 13:25:00,62.25,62.35,62.05,62.27,223300.0,62.25,62.35,62.05,62.27,223300.0
2014-10-15 13:30:00,62.27,62.49,62.22,62.45,245000.0,62.27,62.49,62.22,62.45,245000.0
2014-10-15 13:35:00,62.45,62.49,61.93,62.08,269500.0,62.45,62.49,61.93,62.08,269500.0
2014-10-15 13:40:00,62.08,62.15,61.97,62.09,261100.0,62.08,62.15,61.97,62.09,261100.0
2014-10-15 13:45:00,62.11,62.33,62.02,62.27,172200.0,62.11,62.33,62.02,62.27,172200.0
2014-10-15 13:50:00,62.32,62.34,62.09,62.24,107800.0,62.32,62.34,62.09,62.24,107800.0
2014-10-15 13:55:00,62.28,62.28,62.1,62.19,133700.0,62.28,62.28,62.1,62.19,133700.0
2014-10-15 14:00:00,62.21,62.21,61.97,61.97,278600.0,62.21,62.21,61.97,61.97,278600.0
2014-10-15 14:05:00,61.98,62.24,61.91,62.2,141400.0,61.98,62.24,61.91,62.2,141400.0
2014-10-15 14:10:00,62.14,62.32,62.14,62.25,179900.0,62.14,62.32,62.14,62.25,179900.0
2014-10-15 14:15:00,62.22,62.34,62.19,62.27,389900.0,62.22,62.34,62.19,62.27,389900.0
2014-10-15 14:20:00,62.27,62.38,62.2,62.3,286300.0,62.27,62.38,62.2,62.3,286300.0
2014-10-15 14:25:00,62.3,62.45,62.24,62.43,200900.0,62.3,62.45,62.24,62.43,200900.0
2014-10-15 14:30:00,62.46,62.71,62.43,62.68,200900.0,62.46,62.71,62.43,62.68,200900.0
2014-10-15 14:35:00,62.67,63.41,62.67,63.38,338100.0,62.67,63.41,62.67,63.38,338100.0
2014-10-15 14:40:00,63.39,63.53,63.13,63.22,261800.0,63.39,63.53,63.13,63.22,261800.0
2014-10-15 14:45:00,63.22,63.35,62.99,63.06,159600.0,63.22,63.35,62.99,63.06,159600.0
2014-10-15 14:50:00,63.07,63.5,63.03,63.5,211400.0,63.07,63.5,63.03,63.5,211400.0
2014-10-15 14:55:00,63.5,63.76,63.29,63.76,222600.0,63.5,63.76,63.29,63.76,222600.0
2014-10-15 15:00:00,63.73,63.82,63.59,63.61,300300.0,63.73,63.82,63.59,63.61,300300.0
2014-10-15 15:05:00,63.68,63.68,63.4,63.56,254100.0,63.68,63.68,63.4,63.56,254100.0
2014-10-15 15:10:00,63.57,63.81,63.57,63.62,184100.0,63.57,63.81,63.57,63.62,184100.0
2014-10-15 15:15:00,63.62,63.64,63.15,63.26,263900.0,63.62,63.64,63.15,63.26,263900.0
2014-10-15 15:20:00,63.3,63.5,63.25,63.44,139300.0,63.3,63.5,63.25,63.44,139300.0
2014-10-15 15:25:00,63.43,63.84,63.43,63.82,264600.0,63.43,63.84,63.43,63.82,264600.0
2014-10-15 15:30:00,63.81,64.13,63.81,64.05,317100.0,63.81,64.13,63.81,64.05,317100.0
2014-10-15 15:35:00,64.07,64.42,64.06,64.37,423500.0,64.07,64.42,64.06,64.37,423500.0
2014-10-15 15:40:00,64.39,64.43,64.29,64.37,382900.0,64.39,64.43,64.29,64.37,382900.0
2014-10-15 15:45:00,64.36,64.42,64.17,64.21,574700.0,64.36,64.42,64.17,64.21,574700.0
2014-10-15 15:50:00,64.2,64.22,63.93,63.99,413700.0,64.2,64.22,63.93,63.99,413700.0
2014-10-15 15:55:00,64.01,64.17,63.96,64.08,837900.0,64.01,64.17,63.96,64.08,837900.0
2014-10-16 09:30:00,47.53,49.66,47.29,48.89,6974100.0,47.53,49.66,47.29,48.89,6974100.0
2014-10-16 09:35:00,48.89,49.57,48.73,49.44,3229100.0,48.89,49.57,48.73,49.44,3229100.0
2014-10-16 09:40:00,49.43,49.95,49.36,49.55,3574200.0,49.43,49.95,49.36,49.55,3574200.0
2014-10-16 09:45:00,49.56,49.71,49.0,49.4,2569700.0,49.56,49.71,49.0,49.4,2569700.0
2014-10-16 09:50:00,49.38,49.71,48.66,48.76,2122400.0,49.38,49.71,48.66,48.76,2122400.0
2014-10-16 09:55:00,48.72,49.77,48.72,49.46,1820700.0,48.72,49.77,48.72,49.46,1820700.0
2014-10-16 10:00:00,49.47,49.67,49.0,49.26,1232700.0,49.47,49.67,49.0,49.26,1232700.0
2014-10-16 10:05:00,49.25,49.5,49.1,49.34,1266300.0,49.25,49.5,49.1,49.34,1266300.0
2014-10-16 10:10:00,49.35,49.35,48.9,49.04,1425900.0,49.35,49.35,48.9,49.04,1425900.0
2014-10-16 10:15:00,49.06,49.41,48.94,49.16,1073100.0,49.06,49.41,48.94,49.16,1073100.0
2014-10-16 10:20:00,49.16,49.26,48.96,49.0,984900.0,49.16,49.26,48.96,49.0,984900.0
2014-10-16 10:25:00,49.0,49.51,48.79,49.3,1558900.0,49.0,49.51,48.79,49.3,1558900.0
2014-10-16 10:30:00,49.3,49.74,49.16,49.37,899500.0,49.3,49.74,49.16,49.37,899500.0
2014-10-16 10:35:00,49.45,49.82,49.35,49.77,1008000.0,49.45,49.82,49.35,49.77,1008000.0
2014-10-16 10:40:00,49.76,50.32,49.59,50.25,1859200.0,49.76,50.32,49.59,50.25,1859200.0
2014-10-16 10:45:00,50.25,50.68,50.07,50.67,2130100.0,50.25,50.68,50.07,50.67,2130100.0
2014-10-16 10:50:00,50.67,50.89,50.35,50.43,1703800.0,50.67,50.89,50.35,50.43,1703800.0
2014-10-16 10:55:00,50.42,50.57,50.29,50.49,814800.0,50.42,50.57,50.29,50.49,814800.0
2014-10-16 11:00:00,50.47,50.57,50.09,50.18,644700.0,50.47,50.57,50.09,50.18,644700.0
2014-10-16 11:05:00,50.23,50.35,50.17,50.24,321300.0,50.23,50.35,50.17,50.24,321300.0
2014-10-16 11:10:00,50.27,50.63,50.26,50.51,735700.0,50.27,50.63,50.26,50.51,735700.0
2014-10-16 11:15:00,50.51,50.82,50.51,50.65,626500.0,50.51,50.82,50.51,50.65,626500.0
2014-10-16 11:20:00,50.64,50.64,50.31,50.36,599200.0,50.64,50.64,50.31,50.36,599200.0
2014-10-16 11:25:00,50.33,50.5,50.22,50.41,557900.0,50.33,50.5,50.22,50.41,557900.0
2014-10-16 11:30:00,50.41,50.6,50.23,50.3,681800.0,50.41,50.6,50.23,50.3,681800.0
2014-10-16 11:35:00,50.32,50.34,49.83,49.86,1116500.0,50.32,50.34,49.83,49.86,1116500.0
2014-10-16 11:40:00,49.87,50.24,49.86,50.06,526400.0,49.87,50.24,49.86,50.06,526400.0
2014-10-16 11:45:00,50.08,50.1,49.82,49.83,671300.0,50.08,50.1,49.82,49.83,671300.0
2014-10-16 11:50:00,49.83,50.03,49.78,49.84,543900.0,49.83,50.03,49.78,49.84,543900.0
2014-10-16 11:55:00,49.83,50.04,49.8,49.96,476000.0,49.83,50.04,49.8,49.96,476000.0
2014-10-16 12:00:00,49.96,50.08,49.88,50.0,399000.0,49.96,50.08,49.88,50.0,399000.0
2014-10-16 12:05:00,50.0,50.35,50.0,50.04,669900.0,50.0,50.35,50.0,50.04,669900.0
2014-10-16 12:10:00,50.04,50.26,50.04,50.24,304500.0,50.04,50.26,50.04,50.24,304500.0
2014-10-16 12:15:00,50.24,50.41,50.11,50.29,553700.0,50.24,50.41,50.11,50.29,553700.0
2014-10-16 12:20:00,50.31,50.38,49.94,50.05,651000.0,50.31,50.38,49.94,50.05,651000.0
2014-10-16 12:25:00,50.07,50.13,49.99,50.11,315700.0,50.07,50.13,49.99,50.11,315700.0
2014-10-16 12:30:00,50.12,50.18,49.94,50.02,344400.0,50.12,50.18,49.94,50.02,344400.0
2014-10-16 12:35:00,50.06,50.06,49.89,50.04,401800.0,50.06,50.06,49.89,50.04,401800.0
2014-10-16 12:40:00,50.03,50.23,49.94,50.17,468300.0,50.03,50.23,49.94,50.17,468300.0
2014-10-16 12:45:00,50.2,50.25,50.11,50.22,340900.0,50.2,50.25,50.11,50.22,340900.0
2014-10-16 12:50:00,50.22,50.4,50.19,50.37,378000.0,50.22,50.4,50.19,50.37,378000.0
2014-10-16 12:55:00,50.36,50.53,50.33,50.4,454300.0,50.36,50.53,50.33,50.4,454300.0
2014-10-16 13:00:00,50.42,50.76,50.42,50.64,556500.0,50.42,50.76,50.42,50.64,556500.0
2014-10-16 13:05:00,50.66,50.71,50.47,50.69,370300.0,50.66,50.71,50.47,50.69,370300.0
2014-10-16 13:10:00,50.71,50.93,50.62,50.89,617400.0,50.71,50.93,50.62,50.89,617400.0
2014-10-16 13:15:00,50.89,51.23,50.86,51.16,1076600.0,50.89,51.23,50.86,51.16,1076600.0
2014-10-16 13:20:00,51.16,51.22,51.01,51.18,613900.0,51.16,51.22,51.01,51.18,613900.0
2014-10-16 13:25:00,51.19,51.77,51.19,51.48,1154300.0,51.19,51.77,51.19,51.48,1154300.0
2014-10-16 13:30:00,51.49,51.95,51.37,51.83,800100.0,51.49,51.95,51.37,51.83,800100.0
2014-10-16 13:35:00,51.83,52.29,51.72,52.29,1134700.0,51.83,52.29,51.72,52.29,1134700.0
2014-10-16 13:40:00,52.28,52.31,52.03,52.17,1154300.0,52.28,52.31,52.03,52.17,1154300.0
2014-10-16 13:45:00,52.18,52.19,51.84,51.88,760900.0,52.18,52.19,51.84,51.88,760900.0
2014-10-16 13:50:00,51.86,51.94,51.65,51.92,736400.0,51.86,51.94,51.65,51.92,736400.0
2014-10-16 13:55:00,51.88,52.07,51.53,51.64,852600.0,51.88,52.07,51.53,51.64,852600.0
2014-10-16 14:00:00,51.64,51.98,51.61,51.94,396200.0,51.64,51.98,51.61,51.94,396200.0
2014-10-16 14:05:00,51.96,52.07,51.76,51.85,486500.0,51.96,52.07,51.76,51.85,486500.0
2014-10-16 14:10:00,51.85,51.85,51.36,51.41,682500.0,51.85,51.85,51.36,51.41,682500.0
2014-10-16 14:15:00,51.4,51.65,51.36,51.64,639100.0,51.4,51.65,51.36,51.64,639100.0
2014-10-16 14:20:00,51.65,51.74,51.47,51.74,542500.0,51.65,51.74,51.47,51.74,542500.0
2014-10-16 14:25:00,51.76,51.95,51.69,51.85,682500.0,51.76,51.95,51.69,51.85,682500.0
2014-10-16 14:30:00,51.87,52.03,51.73,51.86,487900.0,51.87,52.03,51.73,51.86,487900.0
2014-10-16 14:35:00,51.86,51.91,51.57,51.7,464100.0,51.86,51.91,51.57,51.7,464100.0
2014-10-16 14:40:00,51.71,51.71,51.5,51.51,294000.0,51.71,51.71,51.5,51.51,294000.0
2014-10-16 14:45:00,51.54,51.7,51.53,51.61,413700.0,51.54,51.7,51.53,51.61,413700.0
2014-10-16 14:50:00,51.61,51.84,51.53,51.62,483000.0,51.61,51.84,51.53,51.62,483000.0
2014-10-16 14:55:00,51.63,51.63,51.36,51.4,369600.0,51.63,51.63,51.36,51.4,369600.0
2014-10-16 15:00:00,51.41,51.5,51.26,51.26,471800.0,51.41,51.5,51.26,51.26,471800.0
2014-10-16 15:05:00,51.24,51.33,51.07,51.29,540400.0,51.24,51.33,51.07,51.29,540400.0
2014-10-16 15:10:00,51.29,51.49,51.29,51.43,377300.0,51.29,51.49,51.29,51.43,377300.0
2014-10-16 15:15:00,51.45,51.62,51.4,51.4,375200.0,51.45,51.62,51.4,51.4,375200.0
2014-10-16 15:20:00,51.4,51.52,51.35,51.37,392700.0,51.4,51.52,51.35,51.37,392700.0
2014-10-16 15:25:00,51.36,51.48,51.22,51.25,420000.0,51.36,51.48,51.22,51.25,420000.0
2014-10-16 15:30:00,51.25,51.75,51.2,51.68,732200.0,51.25,51.75,51.2,51.68,732200.0
2014-10-16 15:35:00,51.69,51.75,51.54,51.75,583100.0,51.69,51.75,51.54,51.75,583100.0
2014-10-16 15:40:00,51.72,51.89,51.5,51.56,994000.0,51.72,51.89,51.5,51.56,994000.0
2014-10-16 15:45:00,51.55,51.59,51.32,51.43,923300.0,51.55,51.59,51.32,51.43,923300.0
2014-10-16 15:50:00,51.43,51.57,51.43,51.51,729400.0,51.43,51.57,51.43,51.51,729400.0
2014-10-16 15:55:00,51.51,51.69,51.5,51.68,1325100.0,51.51,51.69,51.5,51.68,1325100.0
2014-10-17 09:30:00,51.4,51.49,50.43,50.61,2089500.0,51.4,51.49,50.43,50.61,2089500.0
2014-10-17 09:35:00,50.61,50.63,49.75,49.92,2014600.0,50.61,50.63,49.75,49.92,2014600.0
2014-10-17 09:40:00,49.86,50.25,49.69,49.87,1346100.0,49.86,50.25,49.69,49.87,1346100.0
2014-10-17 09:45:00,49.88,50.34,49.87,50.2,1144500.0,49.88,50.34,49.87,50.2,1144500.0
2014-10-17 09:50:00,50.19,50.37,49.95,49.99,827400.0,50.19,50.37,49.95,49.99,827400.0
2014-10-17 09:55:00,49.99,50.12,49.94,50.03,521500.0,49.99,50.12,49.94,50.03,521500.0
2014-10-17 10:00:00,50.03,50.19,49.97,50.01,571900.0,50.03,50.19,49.97,50.01,571900.0
2014-10-17 10:05:00,50.01,50.02,49.59,49.77,870800.0,50.01,50.02,49.59,49.77,870800.0
2014-10-17 10:10:00,49.77,49.81,49.24,49.4,1201900.0,49.77,49.81,49.24,49.4,1201900.0
2014-10-17 10:15:00,49.42,49.43,49.17,49.2,831600.0,49.42,49.43,49.17,49.2,831600.0
2014-10-17 10:20:00,49.24,49.25,48.79,48.8,1056300.0,49.24,49.25,48.79,48.8,1056300.0
2014-10-17 10:25:00,48.81,49.3,48.81,49.3,1050000.0,48.81,49.3,48.81,49.3,1050000.0
2014-10-17 10:30:00,49.3,49.32,49.06,49.17,770700.0,49.3,49.32,49.06,49.17,770700.0
2014-10-17 10:35:00,49.17,49.36,49.1,49.26,786100.0,49.17,49.36,49.1,49.26,786100.0
2014-10-17 10:40:00,49.26,49.6,49.26,49.46,1101100.0,49.26,49.6,49.26,49.46,1101100.0
2014-10-17 10:45:00,49.49,49.5,49.26,49.3,406000.0,49.49,49.5,49.26,49.3,406000.0
2014-10-17 10:50:00,49.29,49.39,49.15,49.36,427000.0,49.29,49.39,49.15,49.36,427000.0
2014-10-17 10:55:00,49.34,49.49,49.3,49.3,480900.0,49.34,49.49,49.3,49.3,480900.0
2014-10-17 11:00:00,49.32,49.32,49.17,49.21,383600.0,49.32,49.32,49.17,49.21,383600.0
2014-10-17 11:05:00,49.23,49.25,49.07,49.12,518000.0,49.23,49.25,49.07,49.12,518000.0
2014-10-17 11:10:00,49.09,49.14,48.86,48.86,660100.0,49.09,49.14,48.86,48.86,660100.0
2014-10-17 11:15:00,48.86,49.05,48.86,49.0,511000.0,48.86,49.05,48.86,49.0,511000.0
2014-10-17 11:20:00,49.0,49.02,48.95,49.01,275800.0,49.0,49.02,48.95,49.01,275800.0
2014-10-17 11:25:00,49.01,49.12,49.01,49.02,409500.0,49.01,49.12,49.01,49.02,409500.0
2014-10-17 11:30:00,49.02,49.34,48.97,49.33,475300.0,49.02,49.34,48.97,49.33,475300.0
2014-10-17 11:35:00,49.33,50.09,49.24,49.99,2795800.0,49.33,50.09,49.24,49.99,2795800.0
2014-10-17 11:40:00,49.99,50.03,49.47,49.55,1017100.0,49.99,50.03,49.47,49.55,1017100.0
2014-10-17 11:45:00,49.55,49.75,49.54,49.63,690200.0,49.55,49.75,49.54,49.63,690200.0
2014-10-17 11:50:00,49.65,49.87,49.61,49.86,547400.0,49.65,49.87,49.61,49.86,547400.0
2014-10-17 11:55:00,49.86,49.93,49.7,49.73,466200.0,49.86,49.93,49.7,49.73,466200.0
2014-10-17 12:00:00,49.72,49.9,49.67,49.69,479500.0,49.72,49.9,49.67,49.69,479500.0
2014-10-17 12:05:00,49.68,50.76,49.68,50.75,3462900.0,49.68,50.76,49.68,50.75,3462900.0
2014-10-17 12:10:00,50.75,50.76,50.29,50.63,1572900.0,50.75,50.76,50.29,50.63,1572900.0
2014-10-17 12:15:00,50.62,50.74,50.5,50.64,976500.0,50.62,50.74,50.5,50.64,976500.0
2014-10-17 12:20:00,50.67,50.92,50.64,50.79,1306900.0,50.67,50.92,50.64,50.79,1306900.0
2014-10-17 12:25:00,50.79,50.84,50.39,50.59,1095500.0,50.79,50.84,50.39,50.59,1095500.0
2014-10-17 12:30:00,50.58,50.81,50.33,50.47,1340500.0,50.58,50.81,50.33,50.47,1340500.0
2014-10-17 12:35:00,50.48,50.93,50.48,50.87,1467200.0,50.48,50.93,50.48,50.87,1467200.0
2014-10-17 12:40:00,50.9,51.17,50.79,50.9,1926400.0,50.9,51.17,50.79,50.9,1926400.0
2014-10-17 12:45:00,50.89,51.39,50.86,51.36,1504300.0,50.89,51.39,50.86,51.36,1504300.0
2014-10-17 12:50:00,51.38,51.41,51.09,51.25,1124200.0,51.38,51.41,51.09,51.25,1124200.0
2014-10-17 12:55:00,51.25,51.34,50.81,51.0,1130500.0,51.25,51.34,50.81,51.0,1130500.0
2014-10-17 13:00:00,51.0,51.09,50.83,51.01,457800.0,51.0,51.09,50.83,51.01,457800.0
2014-10-17 13:05:00,50.98,50.98,50.6,50.68,654500.0,50.98,50.98,50.6,50.68,654500.0
2014-10-17 13:10:00,50.65,50.73,50.38,50.46,937300.0,50.65,50.73,50.38,50.46,937300.0
2014-10-17 13:15:00,50.53,50.66,50.46,50.58,385700.0,50.53,50.66,50.46,50.58,385700.0
2014-10-17 13:20:00,50.58,50.62,50.29,50.42,585900.0,50.58,50.62,50.29,50.42,585900.0
2014-10-17 13:25:00,50.42,50.43,50.11,50.16,1061200.0,50.42,50.43,50.11,50.16,1061200.0
2014-10-17 13:30:00,50.18,50.47,50.17,50.37,462000.0,50.18,50.47,50.17,50.37,462000.0
2014-10-17 13:35:00,50.35,50.57,50.29,50.53,539000.0,50.35,50.57,50.29,50.53,539000.0
2014-10-17 13:40:00,50.51,50.52,50.29,50.34,268100.0,50.51,50.52,50.29,50.34,268100.0
2014-10-17 13:45:00,50.34,50.36,49.92,49.94,560000.0,50.34,50.36,49.92,49.94,560000.0
2014-10-17 13:50:00,49.93,50.06,49.86,49.98,555800.0,49.93,50.06,49.86,49.98,555800.0
2014-10-17 13:55:00,49.98,50.09,49.86,49.93,451500.0,49.98,50.09,49.86,49.93,451500.0
2014-10-17 14:00:00,49.93,50.21,49.87,50.12,505400.0,49.93,50.21,49.87,50.12,505400.0
2014-10-17 14:05:00,50.16,50.16,49.82,49.82,529200.0,50.16,50.16,49.82,49.82,529200.0
2014-10-17 14:10:00,49.82,50.19,49.79,50.03,469000.0,49.82,50.19,49.79,50.03,469000.0
2014-10-17 14:15:00,50.03,50.28,49.98,50.17,434700.0,50.03,50.28,49.98,50.17,434700.0
2014-10-17 14:20:00,50.17,50.57,50.16,50.54,716800.0,50.17,50.57,50.16,50.54,716800.0
2014-10-17 14:25:00,50.55,50.57,50.45,50.51,392000.0,50.55,50.57,50.45,50.51,392000.0
2014-10-17 14:30:00,50.52,50.59,50.35,50.43,668500.0,50.52,50.59,50.35,50.43,668500.0
2014-10-17 14:35:00,50.42,50.55,50.36,50.53,443100.0,50.42,50.55,50.36,50.53,443100.0
2014-10-17 14:40:00,50.52,50.71,50.5,50.67,728700.0,50.52,50.71,50.5,50.67,728700.0
2014-10-17 14:45:00,50.69,50.69,50.43,50.43,356300.0,50.69,50.69,50.43,50.43,356300.0
2014-10-17 14:50:00,50.43,50.43,50.21,50.37,570500.0,50.43,50.43,50.21,50.37,570500.0
2014-10-17 14:55:00,50.37,50.46,50.31,50.42,238700.0,50.37,50.46,50.31,50.42,238700.0
2014-10-17 15:00:00,50.42,50.42,50.29,50.29,443100.0,50.42,50.42,50.29,50.29,443100.0
2014-10-17 15:05:00,50.29,50.54,50.24,50.47,817600.0,50.29,50.54,50.24,50.47,817600.0
2014-10-17 15:10:00,50.43,50.61,50.35,50.57,347200.0,50.43,50.61,50.35,50.57,347200.0
2014-10-17 15:15:00,50.56,50.87,50.54,50.65,1115100.0,50.56,50.87,50.54,50.65,1115100.0
2014-10-17 15:20:00,50.65,50.71,50.61,50.63,347900.0,50.65,50.71,50.61,50.63,347900.0
2014-10-17 15:25:00,50.63,50.77,50.62,50.77,417200.0,50.63,50.77,50.62,50.77,417200.0
2014-10-17 15:30:00,50.75,50.8,50.7,50.73,431900.0,50.75,50.8,50.7,50.73,431900.0
2014-10-17 15:35:00,50.72,50.84,50.7,50.83,910000.0,50.72,50.84,50.7,50.83,910000.0
2014-10-17 15:40:00,50.83,51.0,50.77,50.94,568400.0,50.83,51.0,50.77,50.94,568400.0
2014-10-17 15:45:00,50.94,51.06,50.9,51.03,565600.0,50.94,51.06,50.9,51.03,565600.0
2014-10-17 15:50:00,51.01,51.17,51.01,51.14,789600.0,51.01,51.17,51.01,51.14,789600.0
2014-10-17 15:55:00,51.14,51.27,51.0,51.01,1582000.0,51.14,51.27,51.0,51.01,1582000.0
2014-10-20 09:30:00,50.85,51.36,50.79,51.21,1045100.0,50.85,51.36,50.79,51.21,1045100.0
2014-10-20 09:35:00,51.16,51.63,51.04,51.63,966700.0,51.16,51.63,51.04,51.63,966700.0
2014-10-20 09:40:00,51.63,51.99,51.63,51.92,957600.0,51.63,51.99,51.63,51.92,957600.0
2014-10-20 09:45:00,51.97,51.97,51.74,51.84,907200.0,51.97,51.97,51.74,51.84,907200.0
2014-10-20 09:50:00,51.84,52.15,51.79,51.86,1141700.0,51.84,52.15,51.79,51.86,1141700.0
2014-10-20 09:55:00,51.9,52.05,51.81,51.95,567000.0,51.9,52.05,51.81,51.95,567000.0
2014-10-20 10:00:00,51.95,52.21,51.74,52.21,906500.0,51.95,52.21,51.74,52.21,906500.0
2014-10-20 10:05:00,52.17,52.28,51.77,51.9,847000.0,52.17,52.28,51.77,51.9,847000.0
2014-10-20 10:10:00,51.86,52.06,51.74,51.78,389900.0,51.86,52.06,51.74,51.78,389900.0
2014-10-20 10:15:00,51.74,51.9,51.74,51.84,452900.0,51.74,51.9,51.74,51.84,452900.0
2014-10-20 10:20:00,51.84,52.17,51.84,52.17,618100.0,51.84,52.17,51.84,52.17,618100.0
2014-10-20 10:25:00,52.14,52.26,52.08,52.12,359100.0,52.14,52.26,52.08,52.12,359100.0
2014-10-20 10:30:00,52.14,52.21,52.03,52.17,430500.0,52.14,52.21,52.03,52.17,430500.0
2014-10-20 10:35:00,52.17,52.61,52.17,52.4,1206100.0,52.17,52.61,52.17,52.4,1206100.0
2014-10-20 10:40:00,52.4,52.69,52.32,52.64,515900.0,52.4,52.69,52.32,52.64,515900.0
2014-10-20 10:45:00,52.66,52.73,52.45,52.45,559300.0,52.66,52.73,52.45,52.45,559300.0
2014-10-20 10:50:00,52.45,52.6,52.4,52.6,391300.0,52.45,52.6,52.4,52.6,391300.0
2014-10-20 10:55:00,52.61,52.74,52.47,52.49,417900.0,52.61,52.74,52.47,52.49,417900.0
2014-10-20 11:00:00,52.47,52.56,52.4,52.5,709100.0,52.47,52.56,52.4,52.5,709100.0
2014-10-20 11:05:00,52.5,52.61,52.32,52.38,353500.0,52.5,52.61,52.32,52.38,353500.0
2014-10-20 11:10:00,52.36,52.39,52.14,52.26,382200.0,52.36,52.39,52.14,52.26,382200.0
2014-10-20 11:15:00,52.28,52.5,52.25,52.48,252000.0,52.28,52.5,52.25,52.48,252000.0
2014-10-20 11:20:00,52.49,52.5,52.33,52.42,112000.0,52.49,52.5,52.33,52.42,112000.0
2014-10-20 11:25:00,52.44,52.53,52.43,52.47,161000.0,52.44,52.53,52.43,52.47,161000.0
2014-10-20 11:30:00,52.46,52.48,52.31,52.4,121100.0,52.46,52.48,52.31,52.4,121100.0
2014-10-20 11:35:00,52.41,52.48,52.38,52.45,66500.0,52.41,52.48,52.38,52.45,66500.0
2014-10-20 11:40:00,52.44,52.47,52.37,52.42,79100.0,52.44,52.47,52.37,52.42,79100.0
2014-10-20 11:45:00,52.38,52.43,52.29,52.43,152600.0,52.38,52.43,52.29,52.43,152600.0
2014-10-20 11:50:00,52.41,52.45,52.32,52.34,193900.0,52.41,52.45,52.32,52.34,193900.0
2014-10-20 11:55:00,52.36,52.37,51.91,52.1,825300.0,52.36,52.37,51.91,52.1,825300.0
2014-10-20 12:00:00,52.1,52.23,52.06,52.08,334600.0,52.1,52.23,52.06,52.08,334600.0
2014-10-20 12:05:00,52.07,52.16,51.89,52.01,340200.0,52.07,52.16,51.89,52.01,340200.0
2014-10-20 12:10:00,52.03,52.25,52.02,52.1,293300.0,52.03,52.25,52.02,52.1,293300.0
2014-10-20 12:15:00,52.12,52.25,52.12,52.23,105700.0,52.12,52.25,52.12,52.23,105700.0
2014-10-20 12:20:00,52.24,52.38,52.21,52.36,193900.0,52.24,52.38,52.21,52.36,193900.0
2014-10-20 12:25:00,52.35,52.36,52.21,52.27,149100.0,52.35,52.36,52.21,52.27,149100.0
2014-10-20 12:30:00,52.26,52.27,52.1,52.23,137200.0,52.26,52.27,52.1,52.23,137200.0
2014-10-20 12:35:00,52.2,52.23,51.9,51.93,230300.0,52.2,52.23,51.9,51.93,230300.0
2014-10-20 12:40:00,51.93,51.96,51.8,51.85,408800.0,51.93,51.96,51.8,51.85,408800.0
2014-10-20 12:45:00,51.84,51.97,51.8,51.95,149100.0,51.84,51.97,51.8,51.95,149100.0
2014-10-20 12:50:00,51.96,52.08,51.93,52.01,112700.0,51.96,52.08,51.93,52.01,112700.0
2014-10-20 12:55:00,52.0,52.02,51.84,51.84,80500.0,52.0,52.02,51.84,51.84,80500.0
2014-10-20 13:00:00,51.86,51.87,51.65,51.78,339500.0,51.86,51.87,51.65,51.78,339500.0
2014-10-20 13:05:00,51.76,51.93,51.76,51.91,219800.0,51.76,51.93,51.76,51.91,219800.0
2014-10-20 13:10:00,51.93,52.03,51.9,52.01,212800.0,51.93,52.03,51.9,52.01,212800.0
2014-10-20 13:15:00,52.02,52.1,51.99,51.99,189000.0,52.02,52.1,51.99,51.99,189000.0
2014-10-20 13:20:00,51.99,52.05,51.95,52.05,67900.0,51.99,52.05,51.95,52.05,67900.0
2014-10-20 13:25:00,52.02,52.11,51.97,52.0,196000.0,52.02,52.11,51.97,52.0,196000.0
2014-10-20 13:30:00,52.0,52.0,51.81,51.87,145600.0,52.0,52.0,51.81,51.87,145600.0
2014-10-20 13:35:00,51.85,51.87,51.77,51.83,99400.0,51.85,51.87,51.77,51.83,99400.0
2014-10-20 13:40:00,51.81,51.83,51.75,51.79,46200.0,51.81,51.83,51.75,51.79,46200.0
2014-10-20 13:45:00,51.79,51.82,51.6,51.61,158200.0,51.79,51.82,51.6,51.61,158200.0
2014-10-20 13:50:00,51.6,51.66,51.52,51.62,184800.0,51.6,51.66,51.52,51.62,184800.0
2014-10-20 13:55:00,51.62,51.73,51.49,51.49,249200.0,51.62,51.73,51.49,51.49,249200.0
2014-10-20 14:00:00,51.49,51.66,51.49,51.65,233100.0,51.49,51.66,51.49,51.65,233100.0
2014-10-20 14:05:00,51.66,51.78,51.63,51.66,148400.0,51.66,51.78,51.63,51.66,148400.0
2014-10-20 14:10:00,51.66,51.69,51.63,51.69,51800.0,51.66,51.69,51.63,51.69,51800.0
2014-10-20 14:15:00,51.66,51.66,51.55,51.61,127400.0,51.66,51.66,51.55,51.61,127400.0
2014-10-20 14:20:00,51.61,51.69,51.6,51.62,160300.0,51.61,51.69,51.6,51.62,160300.0
2014-10-20 14:25:00,51.59,51.64,51.56,51.59,152600.0,51.59,51.64,51.56,51.59,152600.0
2014-10-20 14:30:00,51.59,51.66,51.56,51.58,100800.0,51.59,51.66,51.56,51.58,100800.0
2014-10-20 14:35:00,51.59,51.61,51.46,51.51,152600.0,51.59,51.61,51.46,51.51,152600.0
2014-10-20 14:40:00,51.51,51.69,51.51,51.69,166600.0,51.51,51.69,51.51,51.69,166600.0
2014-10-20 14:45:00,51.65,51.98,51.65,51.93,324800.0,51.65,51.98,51.65,51.93,324800.0
2014-10-20 14:50:00,51.94,51.95,51.75,51.82,193900.0,51.94,51.95,51.75,51.82,193900.0
2014-10-20 14:55:00,51.84,51.85,51.74,51.81,76300.0,51.84,51.85,51.74,51.81,76300.0
2014-10-20 15:00:00,51.81,51.92,51.78,51.88,277200.0,51.81,51.92,51.78,51.88,277200.0
2014-10-20 15:05:00,51.87,51.87,51.76,51.79,147700.0,51.87,51.87,51.76,51.79,147700.0
2014-10-20 15:10:00,51.79,51.81,51.58,51.61,167300.0,51.79,51.81,51.58,51.61,167300.0
2014-10-20 15:15:00,51.62,51.65,51.53,51.53,186900.0,51.62,51.65,51.53,51.53,186900.0
2014-10-20 15:20:00,51.53,51.56,51.29,51.41,576100.0,51.53,51.56,51.29,51.41,576100.0
2014-10-20 15:25:00,51.35,51.36,51.14,51.25,560700.0,51.35,51.36,51.14,51.25,560700.0
2014-10-20 15:30:00,51.24,51.35,51.24,51.35,357000.0,51.24,51.35,51.24,51.35,357000.0
2014-10-20 15:35:00,51.36,51.36,51.16,51.2,256200.0,51.36,51.36,51.16,51.2,256200.0
2014-10-20 15:40:00,51.2,51.29,51.17,51.27,222600.0,51.2,51.29,51.17,51.27,222600.0
2014-10-20 15:45:00,51.29,51.34,51.26,51.29,200200.0,51.29,51.34,51.26,51.29,200200.0
2014-10-20 15:50:00,51.31,51.32,51.26,51.32,375900.0,51.31,51.32,51.26,51.32,375900.0
2014-10-20 15:55:00,51.32,51.41,51.28,51.32,797300.0,51.32,51.41,51.28,51.32,797300.0
2014-10-21 09:30:00,51.75,51.81,51.11,51.19,872200.0,51.75,51.81,51.11,51.19,872200.0
2014-10-21 09:35:00,51.15,51.24,50.78,50.85,757400.0,51.15,51.24,50.78,50.85,757400.0
2014-10-21 09:40:00,50.85,51.31,50.82,51.2,511000.0,50.85,51.31,50.82,51.2,511000.0
2014-10-21 09:45:00,51.2,51.36,51.04,51.17,380100.0,51.2,51.36,51.04,51.17,380100.0
2014-10-21 09:50:00,51.21,51.5,51.16,51.32,468300.0,51.21,51.5,51.16,51.32,468300.0
2014-10-21 09:55:00,51.32,51.35,51.04,51.11,387800.0,51.32,51.35,51.04,51.11,387800.0
2014-10-21 10:00:00,51.1,51.14,50.93,51.1,343700.0,51.1,51.14,50.93,51.1,343700.0
2014-10-21 10:05:00,51.08,51.21,51.06,51.1,188300.0,51.08,51.21,51.06,51.1,188300.0
2014-10-21 10:10:00,51.09,51.27,50.95,51.21,326900.0,51.09,51.27,50.95,51.21,326900.0
2014-10-21 10:15:00,51.28,51.4,51.22,51.3,249200.0,51.28,51.4,51.22,51.3,249200.0
2014-10-21 10:20:00,51.29,51.34,51.11,51.32,207200.0,51.29,51.34,51.11,51.32,207200.0
2014-10-21 10:25:00,51.33,51.4,51.2,51.33,163100.0,51.33,51.4,51.2,51.33,163100.0
2014-10-21 10:30:00,51.33,51.39,51.29,51.34,172200.0,51.33,51.39,51.29,51.34,172200.0
2014-10-21 10:35:00,51.32,51.79,51.29,51.67,532700.0,51.32,51.79,51.29,51.67,532700.0
2014-10-21 10:40:00,51.66,51.98,51.66,51.81,470400.0,51.66,51.98,51.66,51.81,470400.0
2014-10-21 10:45:00,51.82,51.86,51.66,51.76,233100.0,51.82,51.86,51.66,51.76,233100.0
2014-10-21 10:50:00,51.78,51.88,51.74,51.81,112700.0,51.78,51.88,51.74,51.81,112700.0
2014-10-21 10:55:00,51.8,51.83,51.77,51.8,78400.0,51.8,51.83,51.77,51.8,78400.0
2014-10-21 11:00:00,51.83,51.95,51.79,51.94,171500.0,51.83,51.95,51.79,51.94,171500.0
2014-10-21 11:05:00,51.95,51.97,51.87,51.97,140000.0,51.95,51.97,51.87,51.97,140000.0
2014-10-21 11:10:00,51.97,51.98,51.74,51.74,200200.0,51.97,51.98,51.74,51.74,200200.0
2014-10-21 11:15:00,51.73,51.84,51.67,51.77,135100.0,51.73,51.84,51.67,51.77,135100.0
2014-10-21 11:20:00,51.75,51.89,51.75,51.86,170800.0,51.75,51.89,51.75,51.86,170800.0
2014-10-21 11:25:00,51.86,51.93,51.76,51.89,118300.0,51.86,51.93,51.76,51.89,118300.0
2014-10-21 11:30:00,51.88,52.07,51.86,52.07,287700.0,51.88,52.07,51.86,52.07,287700.0
2014-10-21 11:35:00,52.08,52.08,51.9,51.93,108500.0,52.08,52.08,51.9,51.93,108500.0
2014-10-21 11:40:00,51.91,51.97,51.82,51.85,86100.0,51.91,51.97,51.82,51.85,86100.0
2014-10-21 11:45:00,51.87,51.89,51.72,51.75,135100.0,51.87,51.89,51.72,51.75,135100.0
2014-10-21 11:50:00,51.75,51.86,51.74,51.85,183400.0,51.75,51.86,51.74,51.85,183400.0
2014-10-21 11:55:00,51.84,51.93,51.8,51.91,72100.0,51.84,51.93,51.8,51.91,72100.0
2014-10-21 12:00:00,51.92,51.94,51.87,51.9,44800.0,51.92,51.94,51.87,51.9,44800.0
2014-10-21 12:05:00,51.88,51.88,51.78,51.84,72100.0,51.88,51.88,51.78,51.84,72100.0
2014-10-21 12:10:00,51.82,51.88,51.79,51.84,63700.0,51.82,51.88,51.79,51.84,63700.0
2014-10-21 12:15:00,51.84,51.89,51.81,51.85,42000.0,51.84,51.89,51.81,51.85,42000.0
2014-10-21 12:20:00,51.87,51.93,51.82,51.86,88200.0,51.87,51.93,51.82,51.86,88200.0
2014-10-21 12:25:00,51.87,51.94,51.85,51.93,110600.0,51.87,51.94,51.85,51.93,110600.0
2014-10-21 12:30:00,51.92,52.03,51.92,51.96,123900.0,51.92,52.03,51.92,51.96,123900.0
2014-10-21 12:35:00,51.97,51.97,51.91,51.96,79800.0,51.97,51.97,51.91,51.96,79800.0
2014-10-21 12:40:00,51.97,51.99,51.87,51.97,84000.0,51.97,51.99,51.87,51.97,84000.0
2014-10-21 12:45:00,51.95,51.96,51.89,51.89,72100.0,51.95,51.96,51.89,51.89,72100.0
2014-10-21 12:50:00,51.89,51.96,51.85,51.91,175700.0,51.89,51.96,51.85,51.91,175700.0
2014-10-21 12:55:00,51.89,51.94,51.86,51.94,96600.0,51.89,51.94,51.86,51.94,96600.0
2014-10-21 13:00:00,51.94,52.19,51.92,52.16,371700.0,51.94,52.19,51.92,52.16,371700.0
2014-10-21 13:05:00,52.18,52.18,52.07,52.11,137200.0,52.18,52.18,52.07,52.11,137200.0
2014-10-21 13:10:00,52.12,52.17,52.08,52.11,118300.0,52.12,52.17,52.08,52.11,118300.0
2014-10-21 13:15:00,52.14,52.16,52.01,52.01,144200.0,52.14,52.16,52.01,52.01,144200.0
2014-10-21 13:20:00,52.0,52.07,51.94,51.94,144200.0,52.0,52.07,51.94,51.94,144200.0
2014-10-21 13:25:00,51.97,52.03,51.96,52.0,69300.0,51.97,52.03,51.96,52.0,69300.0
2014-10-21 13:30:00,52.03,52.11,52.0,52.09,115500.0,52.03,52.11,52.0,52.09,115500.0
2014-10-21 13:35:00,52.08,52.19,52.05,52.18,159600.0,52.08,52.19,52.05,52.18,159600.0
2014-10-21 13:40:00,52.18,52.23,52.13,52.19,177100.0,52.18,52.23,52.13,52.19,177100.0
2014-10-21 13:45:00,52.18,52.18,52.07,52.11,135800.0,52.18,52.18,52.07,52.11,135800.0
2014-10-21 13:50:00,52.1,52.18,52.1,52.15,78400.0,52.1,52.18,52.1,52.15,78400.0
2014-10-21 13:55:00,52.15,52.16,52.09,52.11,102900.0,52.15,52.16,52.09,52.11,102900.0
2014-10-21 14:00:00,52.14,52.17,52.1,52.17,42000.0,52.14,52.17,52.1,52.17,42000.0
2014-10-21 14:05:00,52.18,52.27,52.15,52.25,176400.0,52.18,52.27,52.15,52.25,176400.0
2014-10-21 14:10:00,52.25,52.26,52.15,52.2,228200.0,52.25,52.26,52.15,52.2,228200.0
2014-10-21 14:15:00,52.24,52.34,52.23,52.26,232400.0,52.24,52.34,52.23,52.26,232400.0
2014-10-21 14:20:00,52.28,52.34,52.24,52.26,104300.0,52.28,52.34,52.24,52.26,104300.0
2014-10-21 14:25:00,52.26,52.34,52.21,52.32,205100.0,52.26,52.34,52.21,52.32,205100.0
2014-10-21 14:30:00,52.31,52.4,52.28,52.34,207900.0,52.31,52.4,52.28,52.34,207900.0
2014-10-21 14:35:00,52.35,52.37,52.32,52.36,49700.0,52.35,52.37,52.32,52.36,49700.0
2014-10-21 14:40:00,52.37,52.39,52.34,52.34,68600.0,52.37,52.39,52.34,52.34,68600.0
2014-10-21 14:45:00,52.36,52.36,52.12,52.21,266700.0,52.36,52.36,52.12,52.21,266700.0
2014-10-21 14:50:00,52.2,52.21,52.15,52.18,104300.0,52.2,52.21,52.15,52.18,104300.0
2014-10-21 14:55:00,52.18,52.22,52.14,52.16,81200.0,52.18,52.22,52.14,52.16,81200.0
2014-10-21 15:00:00,52.16,52.21,52.12,52.2,101500.0,52.16,52.21,52.12,52.2,101500.0
2014-10-21 15:05:00,52.2,52.21,52.07,52.1,177800.0,52.2,52.21,52.07,52.1,177800.0
2014-10-21 15:10:00,52.08,52.19,52.08,52.15,65800.0,52.08,52.19,52.08,52.15,65800.0
2014-10-21 15:15:00,52.12,52.14,52.08,52.09,68600.0,52.12,52.14,52.08,52.09,68600.0
2014-10-21 15:20:00,52.08,52.15,52.08,52.14,117600.0,52.08,52.15,52.08,52.14,117600.0
2014-10-21 15:25:00,52.14,52.23,52.13,52.23,193200.0,52.14,52.23,52.13,52.23,193200.0
2014-10-21 15:30:00,52.22,52.23,52.13,52.16,163100.0,52.22,52.23,52.13,52.16,163100.0
2014-10-21 15:35:00,52.15,52.3,52.08,52.11,191100.0,52.15,52.3,52.08,52.11,191100.0
2014-10-21 15:40:00,52.12,52.21,52.12,52.19,146300.0,52.12,52.21,52.12,52.19,146300.0
2014-10-21 15:45:00,52.2,52.26,52.19,52.25,226800.0,52.2,52.26,52.19,52.25,226800.0
2014-10-21 15:50:00,52.27,52.3,52.23,52.3,267400.0,52.27,52.3,52.23,52.3,267400.0
2014-10-21 15:55:00,52.3,52.31,52.23,52.29,564200.0,52.3,52.31,52.23,52.29,564200.0
2014-10-22 09:30:00,52.71,52.73,52.22,52.24,709100.0,52.71,52.73,52.22,52.24,709100.0
2014-10-22 09:35:00,52.26,52.3,51.89,52.19,454300.0,52.26,52.3,51.89,52.19,454300.0
2014-10-22 09:40:00,52.21,52.68,52.1,52.61,282800.0,52.21,52.68,52.1,52.61,282800.0
2014-10-22 09:45:00,52.61,53.0,52.55,52.85,869400.0,52.61,53.0,52.55,52.85,869400.0
2014-10-22 09:50:00,52.9,53.35,52.82,53.21,626500.0,52.9,53.35,52.82,53.21,626500.0
2014-10-22 09:55:00,53.28,53.28,53.08,53.18,215600.0,53.28,53.28,53.08,53.18,215600.0
2014-10-22 10:00:00,53.14,53.19,52.94,53.14,471100.0,53.14,53.19,52.94,53.14,471100.0
2014-10-22 10:05:00,53.14,53.17,53.04,53.06,494900.0,53.14,53.17,53.04,53.06,494900.0
2014-10-22 10:10:00,53.05,53.21,53.02,53.19,364000.0,53.05,53.21,53.02,53.19,364000.0
2014-10-22 10:15:00,53.2,53.57,53.15,53.57,660800.0,53.2,53.57,53.15,53.57,660800.0
2014-10-22 10:20:00,53.55,53.68,53.46,53.61,677600.0,53.55,53.68,53.46,53.61,677600.0
2014-10-22 10:25:00,53.58,53.78,53.5,53.64,545300.0,53.58,53.78,53.5,53.64,545300.0
2014-10-22 10:30:00,53.64,53.9,53.57,53.82,435400.0,53.64,53.9,53.57,53.82,435400.0
2014-10-22 10:35:00,53.81,53.83,53.71,53.75,373800.0,53.81,53.83,53.71,53.75,373800.0
2014-10-22 10:40:00,53.76,53.81,53.6,53.67,244300.0,53.76,53.81,53.6,53.67,244300.0
2014-10-22 10:45:00,53.62,53.84,53.62,53.77,311500.0,53.62,53.84,53.62,53.77,311500.0
2014-10-22 10:50:00,53.75,53.95,53.74,53.87,328300.0,53.75,53.95,53.74,53.87,328300.0
2014-10-22 10:55:00,53.87,53.9,53.76,53.9,266000.0,53.87,53.9,53.76,53.9,266000.0
2014-10-22 11:00:00,53.89,54.14,53.87,54.0,560000.0,53.89,54.14,53.87,54.0,560000.0
2014-10-22 11:05:00,54.02,54.04,53.97,54.01,244300.0,54.02,54.04,53.97,54.01,244300.0
2014-10-22 11:10:00,54.01,54.21,54.01,54.17,415800.0,54.01,54.21,54.01,54.17,415800.0
2014-10-22 11:15:00,54.17,54.44,54.13,54.35,761600.0,54.17,54.44,54.13,54.35,761600.0
2014-10-22 11:20:00,54.36,54.42,54.14,54.18,516600.0,54.36,54.42,54.14,54.18,516600.0
2014-10-22 11:25:00,54.16,54.33,54.14,54.26,301000.0,54.16,54.33,54.14,54.26,301000.0
2014-10-22 11:30:00,54.25,54.31,54.16,54.3,226100.0,54.25,54.31,54.16,54.3,226100.0
2014-10-22 11:35:00,54.31,54.39,54.27,54.27,251300.0,54.31,54.39,54.27,54.27,251300.0
2014-10-22 11:40:00,54.25,54.39,54.25,54.36,294700.0,54.25,54.39,54.25,54.36,294700.0
2014-10-22 11:45:00,54.38,54.5,54.34,54.41,403900.0,54.38,54.5,54.34,54.41,403900.0
2014-10-22 11:50:00,54.41,54.43,54.27,54.29,252000.0,54.41,54.43,54.27,54.29,252000.0
2014-10-22 11:55:00,54.29,54.33,54.18,54.22,257600.0,54.29,54.33,54.18,54.22,257600.0
2014-10-22 12:00:00,54.22,54.29,54.2,54.27,221900.0,54.22,54.29,54.2,54.27,221900.0
2014-10-22 12:05:00,54.28,54.42,54.22,54.37,330400.0,54.28,54.42,54.22,54.37,330400.0
2014-10-22 12:10:00,54.37,54.57,54.36,54.44,347900.0,54.37,54.57,54.36,54.44,347900.0
2014-10-22 12:15:00,54.47,54.47,54.24,54.31,429800.0,54.47,54.47,54.24,54.31,429800.0
2014-10-22 12:20:00,54.29,54.35,54.21,54.33,326200.0,54.29,54.35,54.21,54.33,326200.0
2014-10-22 12:25:00,54.34,54.36,54.26,54.29,192500.0,54.34,54.36,54.26,54.29,192500.0
2014-10-22 12:30:00,54.32,54.32,54.14,54.16,218400.0,54.32,54.32,54.14,54.16,218400.0
2014-10-22 12:35:00,54.16,54.22,54.03,54.03,490700.0,54.16,54.22,54.03,54.03,490700.0
2014-10-22 12:40:00,54.03,54.07,53.74,53.79,569100.0,54.03,54.07,53.74,53.79,569100.0
2014-10-22 12:45:00,53.79,53.97,53.7,53.71,227500.0,53.79,53.97,53.7,53.71,227500.0
2014-10-22 12:50:00,53.69,53.83,53.6,53.79,359800.0,53.69,53.83,53.6,53.79,359800.0
2014-10-22 12:55:00,53.74,53.95,53.67,53.93,202300.0,53.74,53.95,53.67,53.93,202300.0
2014-10-22 13:00:00,53.93,53.98,53.84,53.93,184100.0,53.93,53.98,53.84,53.93,184100.0
2014-10-22 13:05:00,53.96,54.12,53.89,54.06,215600.0,53.96,54.12,53.89,54.06,215600.0
2014-10-22 13:10:00,54.06,54.08,53.92,53.92,109200.0,54.06,54.08,53.92,53.92,109200.0
2014-10-22 13:15:00,53.92,54.01,53.9,53.92,127400.0,53.92,54.01,53.9,53.92,127400.0
2014-10-22 13:20:00,53.9,53.91,53.68,53.68,169400.0,53.9,53.91,53.68,53.68,169400.0
2014-10-22 13:25:00,53.67,53.7,53.5,53.53,484400.0,53.67,53.7,53.5,53.53,484400.0
2014-10-22 13:30:00,53.55,53.63,53.51,53.56,238700.0,53.55,53.63,53.51,53.56,238700.0
2014-10-22 13:35:00,53.58,53.75,53.58,53.73,181300.0,53.58,53.75,53.58,53.73,181300.0
2014-10-22 13:40:00,53.75,53.89,53.73,53.82,150500.0,53.75,53.89,53.73,53.82,150500.0
2014-10-22 13:45:00,53.85,53.89,53.64,53.64,121100.0,53.85,53.89,53.64,53.64,121100.0
2014-10-22 13:50:00,53.64,53.86,53.61,53.8,202300.0,53.64,53.86,53.61,53.8,202300.0
2014-10-22 13:55:00,53.84,53.84,53.62,53.66,68600.0,53.84,53.84,53.62,53.66,68600.0
2014-10-22 14:00:00,53.67,53.7,53.56,53.63,180600.0,53.67,53.7,53.56,53.63,180600.0
2014-10-22 14:05:00,53.66,53.78,53.58,53.76,155400.0,53.66,53.78,53.58,53.76,155400.0
2014-10-22 14:10:00,53.77,53.91,53.77,53.85,137900.0,53.77,53.91,53.77,53.85,137900.0
2014-10-22 14:15:00,53.85,53.93,53.78,53.86,99400.0,53.85,53.93,53.78,53.86,99400.0
2014-10-22 14:20:00,53.84,53.95,53.7,53.77,151200.0,53.84,53.95,53.7,53.77,151200.0
2014-10-22 14:25:00,53.79,53.94,53.75,53.79,96600.0,53.79,53.94,53.75,53.79,96600.0
2014-10-22 14:30:00,53.78,53.85,53.63,53.74,116200.0,53.78,53.85,53.63,53.74,116200.0
2014-10-22 14:35:00,53.73,53.78,53.66,53.7,120400.0,53.73,53.78,53.66,53.7,120400.0
2014-10-22 14:40:00,53.71,53.91,53.71,53.9,154000.0,53.71,53.91,53.71,53.9,154000.0
2014-10-22 14:45:00,53.86,53.9,53.8,53.88,77000.0,53.86,53.9,53.8,53.88,77000.0
2014-10-22 14:50:00,53.87,53.87,53.76,53.85,119700.0,53.87,53.87,53.76,53.85,119700.0
2014-10-22 14:55:00,53.85,54.03,53.83,54.02,216300.0,53.85,54.03,53.83,54.02,216300.0
2014-10-22 15:00:00,54.0,54.1,53.93,53.98,285600.0,54.0,54.1,53.93,53.98,285600.0
2014-10-22 15:05:00,54.0,54.04,53.91,54.0,187600.0,54.0,54.04,53.91,54.0,187600.0
2014-10-22 15:10:00,53.99,54.03,53.96,54.01,270900.0,53.99,54.03,53.96,54.01,270900.0
2014-10-22 15:15:00,54.01,54.06,53.9,53.9,227500.0,54.01,54.06,53.9,53.9,227500.0
2014-10-22 15:20:00,53.92,53.95,53.81,53.83,193900.0,53.92,53.95,53.81,53.83,193900.0
2014-10-22 15:25:00,53.83,53.95,53.83,53.92,186200.0,53.83,53.95,53.83,53.92,186200.0
2014-10-22 15:30:00,53.92,53.94,53.72,53.78,256900.0,53.92,53.94,53.72,53.78,256900.0
2014-10-22 15:35:00,53.79,53.85,53.69,53.72,222600.0,53.79,53.85,53.69,53.72,222600.0
2014-10-22 15:40:00,53.72,53.73,53.51,53.55,357700.0,53.72,53.73,53.51,53.55,357700.0
2014-10-22 15:45:00,53.55,53.55,53.47,53.48,401800.0,53.55,53.55,53.47,53.48,401800.0
2014-10-22 15:50:00,53.47,53.61,53.47,53.54,485800.0,53.47,53.61,53.47,53.54,485800.0
2014-10-22 15:55:00,53.54,53.57,53.48,53.52,704900.0,53.54,53.57,53.48,53.52,704900.0
2014-10-23 09:30:00,54.34,54.66,54.29,54.36,1120700.0,54.34,54.66,54.29,54.36,1120700.0
2014-10-23 09:35:00,54.3,54.48,54.04,54.38,604100.0,54.3,54.48,54.04,54.38,604100.0
2014-10-23 09:40:00,54.42,54.48,54.31,54.42,486500.0,54.42,54.48,54.31,54.42,486500.0
2014-10-23 09:45:00,54.38,54.45,54.13,54.24,247100.0,54.38,54.45,54.13,54.24,247100.0
2014-10-23 09:50:00,54.27,54.37,54.21,54.37,340200.0,54.27,54.37,54.21,54.37,340200.0
2014-10-23 09:55:00,54.37,54.37,54.23,54.24,124600.0,54.37,54.37,54.23,54.24,124600.0
2014-10-23 10:00:00,54.28,54.55,54.27,54.55,395500.0,54.28,54.55,54.27,54.55,395500.0
2014-10-23 10:05:00,54.55,54.86,54.52,54.66,767900.0,54.55,54.86,54.52,54.66,767900.0
2014-10-23 10:10:00,54.64,54.73,54.57,54.65,268100.0,54.64,54.73,54.57,54.65,268100.0
2014-10-23 10:15:00,54.67,54.73,54.62,54.65,284200.0,54.67,54.73,54.62,54.65,284200.0
2014-10-23 10:20:00,54.66,54.68,54.56,54.59,268100.0,54.66,54.68,54.56,54.59,268100.0
2014-10-23 10:25:00,54.6,54.6,54.48,54.54,324800.0,54.6,54.6,54.48,54.54,324800.0
2014-10-23 10:30:00,54.58,54.67,54.54,54.64,135800.0,54.58,54.67,54.54,54.64,135800.0
2014-10-23 10:35:00,54.66,54.69,54.56,54.59,186200.0,54.66,54.69,54.56,54.59,186200.0
2014-10-23 10:40:00,54.57,54.66,54.53,54.66,199500.0,54.57,54.66,54.53,54.66,199500.0
2014-10-23 10:45:00,54.67,54.81,54.65,54.76,293300.0,54.67,54.81,54.65,54.76,293300.0
2014-10-23 10:50:00,54.77,54.84,54.71,54.72,115500.0,54.77,54.84,54.71,54.72,115500.0
2014-10-23 10:55:00,54.72,54.75,54.57,54.61,193200.0,54.72,54.75,54.57,54.61,193200.0
2014-10-23 11:00:00,54.59,54.63,54.53,54.55,202300.0,54.59,54.63,54.53,54.55,202300.0
2014-10-23 11:05:00,54.57,54.66,54.54,54.65,107800.0,54.57,54.66,54.54,54.65,107800.0
2014-10-23 11:10:00,54.65,54.84,54.61,54.71,175000.0,54.65,54.84,54.61,54.71,175000.0
2014-10-23 11:15:00,54.69,54.71,54.63,54.67,67900.0,54.69,54.71,54.63,54.67,67900.0
2014-10-23 11:20:00,54.67,54.71,54.61,54.64,74900.0,54.67,54.71,54.61,54.64,74900.0
2014-10-23 11:25:00,54.64,54.67,54.43,54.44,348600.0,54.64,54.67,54.43,54.44,348600.0
2014-10-23 11:30:00,54.49,54.54,54.42,54.53,146300.0,54.49,54.54,54.42,54.53,146300.0
2014-10-23 11:35:00,54.53,54.57,54.33,54.4,301000.0,54.53,54.57,54.33,54.4,301000.0
2014-10-23 11:40:00,54.38,54.53,54.37,54.47,186900.0,54.38,54.53,54.37,54.47,186900.0
2014-10-23 11:45:00,54.46,54.53,54.45,54.52,67900.0,54.46,54.53,54.45,54.52,67900.0
2014-10-23 11:50:00,54.52,54.59,54.5,54.55,125300.0,54.52,54.59,54.5,54.55,125300.0
2014-10-23 11:55:00,54.58,54.59,54.53,54.53,65100.0,54.58,54.59,54.53,54.53,65100.0
2014-10-23 12:00:00,54.54,54.59,54.52,54.52,42700.0,54.54,54.59,54.52,54.52,42700.0
2014-10-23 12:05:00,54.52,54.56,54.5,54.53,43400.0,54.52,54.56,54.5,54.53,43400.0
2014-10-23 12:10:00,54.55,54.56,54.44,54.48,115500.0,54.55,54.56,54.44,54.48,115500.0
2014-10-23 12:15:00,54.46,54.51,54.44,54.45,46200.0,54.46,54.51,54.44,54.45,46200.0
2014-10-23 12:20:00,54.45,54.63,54.44,54.59,165200.0,54.45,54.63,54.44,54.59,165200.0
2014-10-23 12:25:00,54.59,54.79,54.57,54.78,183400.0,54.59,54.79,54.57,54.78,183400.0
2014-10-23 12:30:00,54.76,54.76,54.66,54.71,98700.0,54.76,54.76,54.66,54.71,98700.0
2014-10-23 12:35:00,54.71,54.71,54.65,54.67,86100.0,54.71,54.71,54.65,54.67,86100.0
2014-10-23 12:40:00,54.69,54.72,54.67,54.7,37800.0,54.69,54.72,54.67,54.7,37800.0
2014-10-23 12:45:00,54.72,54.73,54.67,54.69,36400.0,54.72,54.73,54.67,54.69,36400.0
2014-10-23 12:50:00,54.66,54.69,54.63,54.63,45500.0,54.66,54.69,54.63,54.63,45500.0
2014-10-23 12:55:00,54.63,54.64,54.56,54.59,70000.0,54.63,54.64,54.56,54.59,70000.0
2014-10-23 13:00:00,54.59,54.62,54.55,54.61,109900.0,54.59,54.62,54.55,54.61,109900.0
2014-10-23 13:05:00,54.63,54.7,54.61,54.69,67900.0,54.63,54.7,54.61,54.69,67900.0
2014-10-23 13:10:00,54.69,54.76,54.69,54.76,88200.0,54.69,54.76,54.69,54.76,88200.0
2014-10-23 13:15:00,54.76,55.0,54.76,54.94,523600.0,54.76,55.0,54.76,54.94,523600.0
2014-10-23 13:20:00,54.93,54.95,54.8,54.86,95200.0,54.93,54.95,54.8,54.86,95200.0
2014-10-23 13:25:00,54.85,55.05,54.84,55.03,298200.0,54.85,55.05,54.84,55.03,298200.0
2014-10-23 13:30:00,55.04,55.07,54.99,55.0,263900.0,55.04,55.07,54.99,55.0,263900.0
2014-10-23 13:35:00,55.0,55.03,54.93,55.0,133700.0,55.0,55.03,54.93,55.0,133700.0
2014-10-23 13:40:00,55.0,55.0,54.92,54.96,86100.0,55.0,55.0,54.92,54.96,86100.0
2014-10-23 13:45:00,54.96,54.97,54.89,54.89,140000.0,54.96,54.97,54.89,54.89,140000.0
2014-10-23 13:50:00,54.91,54.97,54.89,54.91,53900.0,54.91,54.97,54.89,54.91,53900.0
2014-10-23 13:55:00,54.94,55.0,54.93,54.94,93100.0,54.94,55.0,54.93,54.94,93100.0
2014-10-23 14:00:00,54.94,55.0,54.94,54.95,65100.0,54.94,55.0,54.94,54.95,65100.0
2014-10-23 14:05:00,54.96,55.06,54.96,55.06,154000.0,54.96,55.06,54.96,55.06,154000.0
2014-10-23 14:10:00,55.03,55.06,55.02,55.05,160300.0,55.03,55.06,55.02,55.05,160300.0
2014-10-23 14:15:00,55.03,55.1,55.03,55.09,163100.0,55.03,55.1,55.03,55.09,163100.0
2014-10-23 14:20:00,55.07,55.07,55.0,55.07,123900.0,55.07,55.07,55.0,55.07,123900.0
2014-10-23 14:25:00,55.07,55.11,55.02,55.02,159600.0,55.07,55.11,55.02,55.02,159600.0
2014-10-23 14:30:00,55.03,55.03,54.98,55.0,150500.0,55.03,55.03,54.98,55.0,150500.0
2014-10-23 14:35:00,55.0,55.02,54.93,54.95,133700.0,55.0,55.02,54.93,54.95,133700.0
2014-10-23 14:40:00,54.94,54.99,54.92,54.99,74200.0,54.94,54.99,54.92,54.99,74200.0
2014-10-23 14:45:00,55.0,55.02,54.93,54.95,64400.0,55.0,55.02,54.93,54.95,64400.0
2014-10-23 14:50:00,54.97,54.98,54.87,54.93,129500.0,54.97,54.98,54.87,54.93,129500.0
2014-10-23 14:55:00,54.89,54.9,54.76,54.82,219800.0,54.89,54.9,54.76,54.82,219800.0
2014-10-23 15:00:00,54.8,54.83,54.71,54.71,231700.0,54.8,54.83,54.71,54.71,231700.0
2014-10-23 15:05:00,54.71,54.78,54.64,54.73,112700.0,54.71,54.78,54.64,54.73,112700.0
2014-10-23 15:10:00,54.73,54.82,54.67,54.81,184800.0,54.73,54.82,54.67,54.81,184800.0
2014-10-23 15:15:00,54.78,54.86,54.7,54.76,168700.0,54.78,54.86,54.7,54.76,168700.0
2014-10-23 15:20:00,54.77,54.81,54.69,54.75,103600.0,54.77,54.81,54.69,54.75,103600.0
2014-10-23 15:25:00,54.7,54.77,54.68,54.71,214200.0,54.7,54.77,54.68,54.71,214200.0
2014-10-23 15:30:00,54.71,54.8,54.67,54.8,231000.0,54.71,54.8,54.67,54.8,231000.0
2014-10-23 15:35:00,54.8,54.8,54.69,54.72,196700.0,54.8,54.8,54.69,54.72,196700.0
2014-10-23 15:40:00,54.69,54.72,54.66,54.71,135100.0,54.69,54.72,54.66,54.71,135100.0
2014-10-23 15:45:00,54.71,54.73,54.67,54.72,179900.0,54.71,54.73,54.67,54.72,179900.0
2014-10-23 15:50:00,54.73,54.81,54.73,54.73,301700.0,54.73,54.81,54.73,54.73,301700.0
2014-10-23 15:55:00,54.75,54.77,54.7,54.72,380100.0,54.75,54.77,54.7,54.72,380100.0
2014-10-24 09:30:00,54.65,54.73,54.4,54.61,400400.0,54.65,54.73,54.4,54.61,400400.0
2014-10-24 09:35:00,54.68,54.86,54.53,54.69,398300.0,54.68,54.86,54.53,54.69,398300.0
2014-10-24 09:40:00,54.67,55.03,54.66,54.99,448000.0,54.67,55.03,54.66,54.99,448000.0
2014-10-24 09:45:00,54.99,55.09,54.91,54.98,237300.0,54.99,55.09,54.91,54.98,237300.0
2014-10-24 09:50:00,55.0,55.06,54.91,55.01,228200.0,55.0,55.06,54.91,55.01,228200.0
2014-10-24 09:55:00,55.0,55.21,55.0,55.05,361900.0,55.0,55.21,55.0,55.05,361900.0
2014-10-24 10:00:00,55.08,55.29,55.0,55.01,334600.0,55.08,55.29,55.0,55.01,334600.0
2014-10-24 10:05:00,55.05,55.09,54.77,54.97,279300.0,55.05,55.09,54.77,54.97,279300.0
2014-10-24 10:10:00,54.98,55.12,54.86,55.12,256200.0,54.98,55.12,54.86,55.12,256200.0
2014-10-24 10:15:00,55.13,55.29,55.09,55.24,455000.0,55.13,55.29,55.09,55.24,455000.0
2014-10-24 10:20:00,55.25,55.27,54.96,55.0,301000.0,55.25,55.27,54.96,55.0,301000.0
2014-10-24 10:25:00,54.96,55.08,54.86,54.95,296800.0,54.96,55.08,54.86,54.95,296800.0
2014-10-24 10:30:00,54.93,55.11,54.93,55.02,140000.0,54.93,55.11,54.93,55.02,140000.0
2014-10-24 10:35:00,55.06,55.12,54.9,54.9,126700.0,55.06,55.12,54.9,54.9,126700.0
2014-10-24 10:40:00,54.9,54.97,54.79,54.81,199500.0,54.9,54.97,54.79,54.81,199500.0
2014-10-24 10:45:00,54.81,54.87,54.77,54.84,128100.0,54.81,54.87,54.77,54.84,128100.0
2014-10-24 10:50:00,54.87,55.04,54.85,54.96,151900.0,54.87,55.04,54.85,54.96,151900.0
2014-10-24 10:55:00,54.96,54.96,54.91,54.94,60900.0,54.96,54.96,54.91,54.94,60900.0
2014-10-24 11:00:00,54.95,54.97,54.82,54.84,98000.0,54.95,54.97,54.82,54.84,98000.0
2014-10-24 11:05:00,54.84,54.9,54.83,54.89,118300.0,54.84,54.9,54.83,54.89,118300.0
2014-10-24 11:10:00,54.92,54.97,54.83,54.83,77700.0,54.92,54.97,54.83,54.83,77700.0
2014-10-24 11:15:00,54.83,54.86,54.8,54.81,85400.0,54.83,54.86,54.8,54.81,85400.0
2014-10-24 11:20:00,54.8,54.81,54.66,54.77,186200.0,54.8,54.81,54.66,54.77,186200.0
2014-10-24 11:25:00,54.75,54.87,54.74,54.76,98700.0,54.75,54.87,54.74,54.76,98700.0
2014-10-24 11:30:00,54.76,54.77,54.71,54.76,105700.0,54.76,54.77,54.71,54.76,105700.0
2014-10-24 11:35:00,54.73,54.8,54.68,54.75,149100.0,54.73,54.8,54.68,54.75,149100.0
2014-10-24 11:40:00,54.76,54.8,54.72,54.79,157500.0,54.76,54.8,54.72,54.79,157500.0
2014-10-24 11:45:00,54.81,55.06,54.81,54.96,170100.0,54.81,55.06,54.81,54.96,170100.0
2014-10-24 11:50:00,54.96,55.02,54.95,54.95,42000.0,54.96,55.02,54.95,54.95,42000.0
2014-10-24 11:55:00,54.96,54.97,54.88,54.94,53200.0,54.96,54.97,54.88,54.94,53200.0
2014-10-24 12:00:00,54.93,54.99,54.93,54.94,28700.0,54.93,54.99,54.93,54.94,28700.0
2014-10-24 12:05:00,54.95,54.99,54.91,54.92,91000.0,54.95,54.99,54.91,54.92,91000.0
2014-10-24 12:10:00,54.95,54.96,54.83,54.89,70700.0,54.95,54.96,54.83,54.89,70700.0
2014-10-24 12:15:00,54.9,54.95,54.78,54.78,61600.0,54.9,54.95,54.78,54.78,61600.0
2014-10-24 12:20:00,54.78,54.81,54.66,54.68,135100.0,54.78,54.81,54.66,54.68,135100.0
2014-10-24 12:25:00,54.68,54.72,54.61,54.63,133000.0,54.68,54.72,54.61,54.63,133000.0
2014-10-24 12:30:00,54.66,54.75,54.65,54.75,90300.0,54.66,54.75,54.65,54.75,90300.0
2014-10-24 12:35:00,54.75,54.77,54.66,54.68,51800.0,54.75,54.77,54.66,54.68,51800.0
2014-10-24 12:40:00,54.71,54.71,54.59,54.69,99400.0,54.71,54.71,54.59,54.69,99400.0
2014-10-24 12:45:00,54.69,54.72,54.64,54.68,89600.0,54.69,54.72,54.64,54.68,89600.0
2014-10-24 12:50:00,54.68,54.68,54.52,54.54,156100.0,54.68,54.68,54.52,54.54,156100.0
2014-10-24 12:55:00,54.55,54.59,54.48,54.54,110600.0,54.55,54.59,54.48,54.54,110600.0
2014-10-24 13:00:00,54.52,54.66,54.52,54.62,91700.0,54.52,54.66,54.52,54.62,91700.0
2014-10-24 13:05:00,54.62,54.64,54.53,54.59,106400.0,54.62,54.64,54.53,54.59,106400.0
2014-10-24 13:10:00,54.58,54.68,54.55,54.55,127400.0,54.58,54.68,54.55,54.55,127400.0
2014-10-24 13:15:00,54.55,54.57,54.47,54.5,98700.0,54.55,54.57,54.47,54.5,98700.0
2014-10-24 13:20:00,54.57,54.6,54.5,54.6,62300.0,54.57,54.6,54.5,54.6,62300.0
2014-10-24 13:25:00,54.58,54.64,54.58,54.62,50400.0,54.58,54.64,54.58,54.62,50400.0
2014-10-24 13:30:00,54.61,54.7,54.6,54.66,74200.0,54.61,54.7,54.6,54.66,74200.0
2014-10-24 13:35:00,54.69,54.73,54.64,54.73,51800.0,54.69,54.73,54.64,54.73,51800.0
2014-10-24 13:40:00,54.71,54.74,54.65,54.72,49000.0,54.71,54.74,54.65,54.72,49000.0
2014-10-24 13:45:00,54.7,54.73,54.67,54.71,81200.0,54.7,54.73,54.67,54.71,81200.0
2014-10-24 13:50:00,54.75,54.81,54.73,54.77,116900.0,54.75,54.81,54.73,54.77,116900.0
2014-10-24 13:55:00,54.75,54.78,54.69,54.7,58100.0,54.75,54.78,54.69,54.7,58100.0
2014-10-24 14:00:00,54.7,54.76,54.7,54.72,52500.0,54.7,54.76,54.7,54.72,52500.0
2014-10-24 14:05:00,54.75,54.8,54.7,54.8,28000.0,54.75,54.8,54.7,54.8,28000.0
2014-10-24 14:10:00,54.77,54.77,54.67,54.67,39200.0,54.77,54.77,54.67,54.67,39200.0
2014-10-24 14:15:00,54.7,54.71,54.65,54.65,18900.0,54.7,54.71,54.65,54.65,18900.0
2014-10-24 14:20:00,54.69,54.71,54.64,54.7,60200.0,54.69,54.71,54.64,54.7,60200.0
2014-10-24 14:25:00,54.69,54.75,54.68,54.7,59500.0,54.69,54.75,54.68,54.7,59500.0
2014-10-24 14:30:00,54.71,54.75,54.7,54.71,42000.0,54.71,54.75,54.7,54.71,42000.0
2014-10-24 14:35:00,54.7,54.74,54.7,54.74,57400.0,54.7,54.74,54.7,54.74,57400.0
2014-10-24 14:40:00,54.74,54.78,54.73,54.78,23800.0,54.74,54.78,54.73,54.78,23800.0
2014-10-24 14:45:00,54.78,54.81,54.77,54.8,67900.0,54.78,54.81,54.77,54.8,67900.0
2014-10-24 14:50:00,54.79,54.8,54.75,54.78,57400.0,54.79,54.8,54.75,54.78,57400.0
2014-10-24 14:55:00,54.76,54.82,54.74,54.81,50400.0,54.76,54.82,54.74,54.81,50400.0
2014-10-24 15:00:00,54.79,54.95,54.79,54.93,216300.0,54.79,54.95,54.79,54.93,216300.0
2014-10-24 15:05:00,54.92,54.95,54.82,54.85,93800.0,54.92,54.95,54.82,54.85,93800.0
2014-10-24 15:10:00,54.86,54.86,54.78,54.78,126700.0,54.86,54.86,54.78,54.78,126700.0
2014-10-24 15:15:00,54.81,54.86,54.75,54.84,82600.0,54.81,54.86,54.75,54.84,82600.0
2014-10-24 15:20:00,54.83,54.92,54.83,54.91,75600.0,54.83,54.92,54.83,54.91,75600.0
2014-10-24 15:25:00,54.9,54.93,54.87,54.92,57400.0,54.9,54.93,54.87,54.92,57400.0
2014-10-24 15:30:00,54.9,55.0,54.9,54.96,118300.0,54.9,55.0,54.9,54.96,118300.0
2014-10-24 15:35:00,54.96,55.02,54.96,55.0,128800.0,54.96,55.02,54.96,55.0,128800.0
2014-10-24 15:40:00,55.0,55.0,54.95,55.0,185500.0,55.0,55.0,54.95,55.0,185500.0
2014-10-24 15:45:00,54.98,55.01,54.98,55.0,353500.0,54.98,55.01,54.98,55.0,353500.0
2014-10-24 15:50:00,55.0,55.04,54.98,55.03,378700.0,55.0,55.04,54.98,55.03,378700.0
2014-10-24 15:55:00,55.02,55.04,54.99,54.99,415800.0,55.02,55.04,54.99,54.99,415800.0
2014-10-27 09:30:00,54.84,54.93,54.45,54.71,714700.0,54.84,54.93,54.45,54.71,714700.0
2014-10-27 09:35:00,54.8,54.85,54.6,54.73,240800.0,54.8,54.85,54.6,54.73,240800.0
2014-10-27 09:40:00,54.65,54.65,54.34,54.5,551600.0,54.65,54.65,54.34,54.5,551600.0
2014-10-27 09:45:00,54.5,54.5,54.17,54.29,599200.0,54.5,54.5,54.17,54.29,599200.0
2014-10-27 09:50:00,54.29,54.3,53.97,54.19,473200.0,54.29,54.3,53.97,54.19,473200.0
2014-10-27 09:55:00,54.2,54.41,54.14,54.36,293300.0,54.2,54.41,54.14,54.36,293300.0
2014-10-27 10:00:00,54.41,54.41,54.22,54.29,205800.0,54.41,54.41,54.22,54.29,205800.0
2014-10-27 10:05:00,54.26,54.41,54.23,54.38,79800.0,54.26,54.41,54.23,54.38,79800.0
2014-10-27 10:10:00,54.41,54.48,54.29,54.48,202300.0,54.41,54.48,54.29,54.48,202300.0
2014-10-27 10:15:00,54.41,54.75,54.4,54.69,281400.0,54.41,54.75,54.4,54.69,281400.0
2014-10-27 10:20:00,54.71,54.71,54.55,54.68,101500.0,54.71,54.71,54.55,54.68,101500.0
2014-10-27 10:25:00,54.68,54.68,54.49,54.53,114100.0,54.68,54.68,54.49,54.53,114100.0
2014-10-27 10:30:00,54.52,54.52,54.34,54.44,109200.0,54.52,54.52,54.34,54.44,109200.0
2014-10-27 10:35:00,54.43,54.44,54.35,54.39,182000.0,54.43,54.44,54.35,54.39,182000.0
2014-10-27 10:40:00,54.32,54.55,54.32,54.53,240100.0,54.32,54.55,54.32,54.53,240100.0
2014-10-27 10:45:00,54.55,54.55,54.38,54.47,111300.0,54.55,54.55,54.38,54.47,111300.0
2014-10-27 10:50:00,54.47,54.51,54.31,54.31,74200.0,54.47,54.51,54.31,54.31,74200.0
2014-10-27 10:55:00,54.34,54.35,54.23,54.3,123900.0,54.34,54.35,54.23,54.3,123900.0
2014-10-27 11:00:00,54.34,54.4,54.31,54.35,86100.0,54.34,54.4,54.31,54.35,86100.0
2014-10-27 11:05:00,54.39,54.47,54.31,54.32,106400.0,54.39,54.47,54.31,54.32,106400.0
2014-10-27 11:10:00,54.31,54.46,54.3,54.34,159600.0,54.31,54.46,54.3,54.34,159600.0
2014-10-27 11:15:00,54.33,54.38,54.18,54.22,141400.0,54.33,54.38,54.18,54.22,141400.0
2014-10-27 11:20:00,54.19,54.38,54.16,54.32,196000.0,54.19,54.38,54.16,54.32,196000.0
2014-10-27 11:25:00,54.32,54.38,54.29,54.36,121800.0,54.32,54.38,54.29,54.36,121800.0
2014-10-27 11:30:00,54.37,54.41,54.29,54.29,56000.0,54.37,54.41,54.29,54.29,56000.0
2014-10-27 11:35:00,54.23,54.23,54.08,54.11,149800.0,54.23,54.23,54.08,54.11,149800.0
2014-10-27 11:40:00,54.09,54.11,54.02,54.08,157500.0,54.09,54.11,54.02,54.08,157500.0
2014-10-27 11:45:00,54.07,54.15,54.02,54.14,84000.0,54.07,54.15,54.02,54.14,84000.0
2014-10-27 11:50:00,54.13,54.15,54.04,54.05,85400.0,54.13,54.15,54.04,54.05,85400.0
2014-10-27 11:55:00,54.05,54.05,53.93,54.02,332500.0,54.05,54.05,53.93,54.02,332500.0
2014-10-27 12:00:00,54.0,54.12,54.0,54.11,100100.0,54.0,54.12,54.0,54.11,100100.0
2014-10-27 12:05:00,54.13,54.25,54.13,54.18,125300.0,54.13,54.25,54.13,54.18,125300.0
2014-10-27 12:10:00,54.21,54.28,54.11,54.13,116900.0,54.21,54.28,54.11,54.13,116900.0
2014-10-27 12:15:00,54.11,54.15,54.01,54.09,99400.0,54.11,54.15,54.01,54.09,99400.0
2014-10-27 12:20:00,54.13,54.17,54.06,54.08,65800.0,54.13,54.17,54.06,54.08,65800.0
2014-10-27 12:25:00,54.09,54.11,54.04,54.08,27300.0,54.09,54.11,54.04,54.08,27300.0
2014-10-27 12:30:00,54.09,54.14,54.05,54.12,39900.0,54.09,54.14,54.05,54.12,39900.0
2014-10-27 12:35:00,54.17,54.24,54.17,54.18,147000.0,54.17,54.24,54.17,54.18,147000.0
2014-10-27 12:40:00,54.17,54.25,54.12,54.17,168700.0,54.17,54.25,54.12,54.17,168700.0
2014-10-27 12:45:00,54.25,54.33,54.23,54.25,116200.0,54.25,54.33,54.23,54.25,116200.0
2014-10-27 12:50:00,54.23,54.32,54.23,54.32,49700.0,54.23,54.32,54.23,54.32,49700.0
2014-10-27 12:55:00,54.29,54.4,54.29,54.32,58800.0,54.29,54.4,54.29,54.32,58800.0
2014-10-27 13:00:00,54.34,54.45,54.31,54.45,77700.0,54.34,54.45,54.31,54.45,77700.0
2014-10-27 13:05:00,54.46,54.47,54.38,54.43,113400.0,54.46,54.47,54.38,54.43,113400.0
2014-10-27 13:10:00,54.46,54.48,54.41,54.44,189000.0,54.46,54.48,54.41,54.44,189000.0
2014-10-27 13:15:00,54.42,54.42,54.3,54.38,136500.0,54.42,54.42,54.3,54.38,136500.0
2014-10-27 13:20:00,54.39,54.42,54.3,54.3,88900.0,54.39,54.42,54.3,54.3,88900.0
2014-10-27 13:25:00,54.3,54.3,54.03,54.03,175000.0,54.3,54.3,54.03,54.03,175000.0
2014-10-27 13:30:00,54.04,54.04,53.93,53.94,273700.0,54.04,54.04,53.93,53.94,273700.0
2014-10-27 13:35:00,53.95,54.07,53.83,54.03,142100.0,53.95,54.07,53.83,54.03,142100.0
2014-10-27 13:40:00,54.02,54.13,54.0,54.05,200200.0,54.02,54.13,54.0,54.05,200200.0
2014-10-27 13:45:00,54.03,54.05,53.97,53.99,59500.0,54.03,54.05,53.97,53.99,59500.0
2014-10-27 13:50:00,54.0,54.0,53.93,53.96,84700.0,54.0,54.0,53.93,53.96,84700.0
2014-10-27 13:55:00,53.96,54.05,53.87,53.9,98700.0,53.96,54.05,53.87,53.9,98700.0
2014-10-27 14:00:00,53.89,53.93,53.81,53.89,65800.0,53.89,53.93,53.81,53.89,65800.0
2014-10-27 14:05:00,53.92,53.93,53.87,53.92,40600.0,53.92,53.93,53.87,53.92,40600.0
2014-10-27 14:10:00,53.9,54.07,53.9,54.05,74900.0,53.9,54.07,53.9,54.05,74900.0
2014-10-27 14:15:00,54.08,54.09,53.99,54.09,59500.0,54.08,54.09,53.99,54.09,59500.0
2014-10-27 14:20:00,54.09,54.1,54.04,54.04,21700.0,54.09,54.1,54.04,54.04,21700.0
2014-10-27 14:25:00,54.04,54.04,53.88,54.02,74900.0,54.04,54.04,53.88,54.02,74900.0
2014-10-27 14:30:00,54.02,54.05,53.93,54.05,40600.0,54.02,54.05,53.93,54.05,40600.0
2014-10-27 14:35:00,54.04,54.1,54.01,54.07,30800.0,54.04,54.1,54.01,54.07,30800.0
2014-10-27 14:40:00,54.09,54.1,54.04,54.05,37100.0,54.09,54.1,54.04,54.05,37100.0
2014-10-27 14:45:00,54.09,54.11,54.05,54.11,35000.0,54.09,54.11,54.05,54.11,35000.0
2014-10-27 14:50:00,54.13,54.14,54.03,54.03,44100.0,54.13,54.14,54.03,54.03,44100.0
2014-10-27 14:55:00,54.02,54.02,53.95,53.97,53900.0,54.02,54.02,53.95,53.97,53900.0
2014-10-27 15:00:00,53.99,54.05,53.95,53.98,87500.0,53.99,54.05,53.95,53.98,87500.0
2014-10-27 15:05:00,54.0,54.02,53.92,53.94,65100.0,54.0,54.02,53.92,53.94,65100.0
2014-10-27 15:10:00,53.93,53.96,53.89,53.95,163800.0,53.93,53.96,53.89,53.95,163800.0
2014-10-27 15:15:00,53.9,54.11,53.9,54.09,254100.0,53.9,54.11,53.9,54.09,254100.0
2014-10-27 15:20:00,54.1,54.12,54.07,54.08,102200.0,54.1,54.12,54.07,54.08,102200.0
2014-10-27 15:25:00,54.06,54.09,54.04,54.07,191100.0,54.06,54.09,54.04,54.07,191100.0
2014-10-27 15:30:00,54.06,54.11,54.05,54.11,62300.0,54.06,54.11,54.05,54.11,62300.0
2014-10-27 15:35:00,54.11,54.12,54.08,54.1,98000.0,54.11,54.12,54.08,54.1,98000.0
2014-10-27 15:40:00,54.09,54.21,54.08,54.21,88200.0,54.09,54.21,54.08,54.21,88200.0
2014-10-27 15:45:00,54.21,54.25,54.15,54.22,151200.0,54.21,54.25,54.15,54.22,151200.0
2014-10-27 15:50:00,54.25,54.25,54.19,54.21,118300.0,54.25,54.25,54.19,54.21,118300.0
2014-10-27 15:55:00,54.22,54.25,54.17,54.2,352800.0,54.22,54.25,54.17,54.2,352800.0
2014-10-28 09:30:00,54.25,54.41,54.05,54.1,205100.0,54.25,54.41,54.05,54.1,205100.0
2014-10-28 09:35:00,54.17,54.41,54.1,54.3,172900.0,54.17,54.41,54.1,54.3,172900.0
2014-10-28 09:40:00,54.24,54.41,54.11,54.33,213500.0,54.24,54.41,54.11,54.33,213500.0
2014-10-28 09:45:00,54.33,54.5,54.3,54.5,247800.0,54.33,54.5,54.3,54.5,247800.0
2014-10-28 09:50:00,54.56,54.56,54.36,54.47,131600.0,54.56,54.56,54.36,54.47,131600.0
2014-10-28 09:55:00,54.5,54.5,54.33,54.4,107100.0,54.5,54.5,54.33,54.4,107100.0
2014-10-28 10:00:00,54.4,54.51,54.36,54.5,141400.0,54.4,54.51,54.36,54.5,141400.0
2014-10-28 10:05:00,54.54,54.59,54.44,54.51,185500.0,54.54,54.59,54.44,54.51,185500.0
2014-10-28 10:10:00,54.48,54.61,54.45,54.61,103600.0,54.48,54.61,54.45,54.61,103600.0
2014-10-28 10:15:00,54.63,54.64,54.49,54.57,107100.0,54.63,54.64,54.49,54.57,107100.0
2014-10-28 10:20:00,54.54,54.61,54.53,54.59,93100.0,54.54,54.61,54.53,54.59,93100.0
2014-10-28 10:25:00,54.6,54.71,54.53,54.68,165200.0,54.6,54.71,54.53,54.68,165200.0
2014-10-28 10:30:00,54.69,54.89,54.67,54.77,275800.0,54.69,54.89,54.67,54.77,275800.0
2014-10-28 10:35:00,54.78,54.95,54.78,54.91,102900.0,54.78,54.95,54.78,54.91,102900.0
2014-10-28 10:40:00,54.89,54.96,54.87,54.96,151900.0,54.89,54.96,54.87,54.96,151900.0
2014-10-28 10:45:00,54.97,55.0,54.75,54.75,170800.0,54.97,55.0,54.75,54.75,170800.0
2014-10-28 10:50:00,54.75,54.86,54.74,54.82,69300.0,54.75,54.86,54.74,54.82,69300.0
2014-10-28 10:55:00,54.84,54.92,54.79,54.91,143500.0,54.84,54.92,54.79,54.91,143500.0
2014-10-28 11:00:00,54.91,55.0,54.91,54.94,72800.0,54.91,55.0,54.91,54.94,72800.0
2014-10-28 11:05:00,54.98,54.98,54.91,54.93,79800.0,54.98,54.98,54.91,54.93,79800.0
2014-10-28 11:10:00,54.94,55.05,54.93,54.98,156100.0,54.94,55.05,54.93,54.98,156100.0
2014-10-28 11:15:00,54.97,55.0,54.89,54.94,120400.0,54.97,55.0,54.89,54.94,120400.0
2014-10-28 11:20:00,54.95,54.99,54.92,54.93,115500.0,54.95,54.99,54.92,54.93,115500.0
2014-10-28 11:25:00,54.92,54.98,54.92,54.96,63700.0,54.92,54.98,54.92,54.96,63700.0
2014-10-28 11:30:00,54.98,55.0,54.92,54.94,68600.0,54.98,55.0,54.92,54.94,68600.0
2014-10-28 11:35:00,54.92,54.93,54.87,54.9,125300.0,54.92,54.93,54.87,54.9,125300.0
2014-10-28 11:40:00,54.9,54.92,54.76,54.8,117600.0,54.9,54.92,54.76,54.8,117600.0
2014-10-28 11:45:00,54.81,54.81,54.68,54.68,52500.0,54.81,54.81,54.68,54.68,52500.0
2014-10-28 11:50:00,54.66,54.74,54.62,54.73,65800.0,54.66,54.74,54.62,54.73,65800.0
2014-10-28 11:55:00,54.76,54.76,54.66,54.66,50400.0,54.76,54.76,54.66,54.66,50400.0
2014-10-28 12:00:00,54.66,54.73,54.64,54.73,64400.0,54.66,54.73,54.64,54.73,64400.0
2014-10-28 12:05:00,54.7,54.84,54.7,54.78,70700.0,54.7,54.84,54.7,54.78,70700.0
2014-10-28 12:10:00,54.8,54.84,54.79,54.84,28700.0,54.8,54.84,54.79,54.84,28700.0
2014-10-28 12:15:00,54.8,54.97,54.8,54.93,80500.0,54.8,54.97,54.8,54.93,80500.0
2014-10-28 12:20:00,54.94,54.98,54.91,54.94,130900.0,54.94,54.98,54.91,54.94,130900.0
2014-10-28 12:25:00,54.94,54.98,54.9,54.91,105000.0,54.94,54.98,54.9,54.91,105000.0
2014-10-28 12:30:00,54.94,54.96,54.89,54.91,114800.0,54.94,54.96,54.89,54.91,114800.0
2014-10-28 12:35:00,54.93,54.95,54.82,54.82,39900.0,54.93,54.95,54.82,54.82,39900.0
2014-10-28 12:40:00,54.83,54.92,54.83,54.89,146300.0,54.83,54.92,54.83,54.89,146300.0
2014-10-28 12:45:00,54.88,54.9,54.82,54.85,69300.0,54.88,54.9,54.82,54.85,69300.0
2014-10-28 12:50:00,54.86,54.9,54.85,54.9,29400.0,54.86,54.9,54.85,54.9,29400.0
2014-10-28 12:55:00,54.87,54.92,54.86,54.89,30100.0,54.87,54.92,54.86,54.89,30100.0
2014-10-28 13:00:00,54.87,54.99,54.87,54.98,114800.0,54.87,54.99,54.87,54.98,114800.0
2014-10-28 13:05:00,54.97,54.98,54.89,54.91,28000.0,54.97,54.98,54.89,54.91,28000.0
2014-10-28 13:10:00,54.9,54.92,54.85,54.88,153300.0,54.9,54.92,54.85,54.88,153300.0
2014-10-28 13:15:00,54.88,54.9,54.81,54.81,31500.0,54.88,54.9,54.81,54.81,31500.0
2014-10-28 13:20:00,54.81,54.89,54.8,54.89,32200.0,54.81,54.89,54.8,54.89,32200.0
2014-10-28 13:25:00,54.9,54.97,54.89,54.93,117600.0,54.9,54.97,54.89,54.93,117600.0
2014-10-28 13:30:00,54.95,55.07,54.93,55.03,312900.0,54.95,55.07,54.93,55.03,312900.0
2014-10-28 13:35:00,55.06,55.11,55.03,55.06,167300.0,55.06,55.11,55.03,55.06,167300.0
2014-10-28 13:40:00,55.05,55.13,55.04,55.05,114800.0,55.05,55.13,55.04,55.05,114800.0
2014-10-28 13:45:00,55.07,55.11,55.05,55.09,81900.0,55.07,55.11,55.05,55.09,81900.0
2014-10-28 13:50:00,55.1,55.16,55.07,55.13,80500.0,55.1,55.16,55.07,55.13,80500.0
2014-10-28 13:55:00,55.13,55.21,55.13,55.14,48300.0,55.13,55.21,55.13,55.14,48300.0
2014-10-28 14:00:00,55.15,55.2,55.12,55.17,83300.0,55.15,55.2,55.12,55.17,83300.0
2014-10-28 14:05:00,55.18,55.2,55.15,55.16,71400.0,55.18,55.2,55.15,55.16,71400.0
2014-10-28 14:10:00,55.15,55.21,55.14,55.16,151900.0,55.15,55.21,55.14,55.16,151900.0
2014-10-28 14:15:00,55.18,55.21,55.14,55.15,93800.0,55.18,55.21,55.14,55.15,93800.0
2014-10-28 14:20:00,55.16,55.2,55.14,55.19,60900.0,55.16,55.2,55.14,55.19,60900.0
2014-10-28 14:25:00,55.2,55.27,55.2,55.26,129500.0,55.2,55.27,55.2,55.26,129500.0
2014-10-28 14:30:00,55.25,55.25,55.14,55.17,148400.0,55.25,55.25,55.14,55.17,148400.0
2014-10-28 14:35:00,55.17,55.2,55.14,55.17,165900.0,55.17,55.2,55.14,55.17,165900.0
2014-10-28 14:40:00,55.18,55.22,55.14,55.16,53200.0,55.18,55.22,55.14,55.16,53200.0
2014-10-28 14:45:00,55.17,55.18,55.11,55.15,103600.0,55.17,55.18,55.11,55.15,103600.0
2014-10-28 14:50:00,55.13,55.14,55.05,55.1,72800.0,55.13,55.14,55.05,55.1,72800.0
2014-10-28 14:55:00,55.12,55.15,55.08,55.09,105700.0,55.12,55.15,55.08,55.09,105700.0
2014-10-28 15:00:00,55.12,55.22,55.11,55.2,125300.0,55.12,55.22,55.11,55.2,125300.0
2014-10-28 15:05:00,55.2,55.23,55.15,55.21,103600.0,55.2,55.23,55.15,55.21,103600.0
2014-10-28 15:10:00,55.21,55.24,55.14,55.18,62300.0,55.21,55.24,55.14,55.18,62300.0
2014-10-28 15:15:00,55.18,55.22,55.15,55.17,64400.0,55.18,55.22,55.15,55.17,64400.0
2014-10-28 15:20:00,55.18,55.19,55.11,55.14,72100.0,55.18,55.19,55.11,55.14,72100.0
2014-10-28 15:25:00,55.15,55.16,55.09,55.11,170800.0,55.15,55.16,55.09,55.11,170800.0
2014-10-28 15:30:00,55.12,55.18,55.08,55.11,112000.0,55.12,55.18,55.08,55.11,112000.0
2014-10-28 15:35:00,55.12,55.15,55.11,55.14,126000.0,55.12,55.15,55.11,55.14,126000.0
2014-10-28 15:40:00,55.14,55.15,55.07,55.08,76300.0,55.14,55.15,55.07,55.08,76300.0
2014-10-28 15:45:00,55.09,55.09,55.0,55.04,193900.0,55.09,55.09,55.0,55.04,193900.0
2014-10-28 15:50:00,55.04,55.15,55.04,55.14,197400.0,55.04,55.15,55.04,55.14,197400.0
2014-10-28 15:55:00,55.14,55.18,55.1,55.17,417900.0,55.14,55.18,55.1,55.17,417900.0
2014-10-29 09:30:00,55.17,55.24,55.01,55.16,299600.0,55.17,55.24,55.01,55.16,299600.0
2014-10-29 09:35:00,55.17,55.2,54.93,55.02,228200.0,55.17,55.2,54.93,55.02,228200.0
2014-10-29 09:40:00,54.95,54.99,54.64,54.64,263200.0,54.95,54.99,54.64,54.64,263200.0
2014-10-29 09:45:00,54.66,55.0,54.63,54.96,216300.0,54.66,55.0,54.63,54.96,216300.0
2014-10-29 09:50:00,54.93,54.99,54.88,54.89,82600.0,54.93,54.99,54.88,54.89,82600.0
2014-10-29 09:55:00,54.9,54.94,54.72,54.77,179200.0,54.9,54.94,54.72,54.77,179200.0
2014-10-29 10:00:00,54.78,54.84,54.69,54.71,142100.0,54.78,54.84,54.69,54.71,142100.0
2014-10-29 10:05:00,54.69,54.71,54.48,54.49,314300.0,54.69,54.71,54.48,54.49,314300.0
2014-10-29 10:10:00,54.48,54.56,54.35,54.56,317800.0,54.48,54.56,54.35,54.56,317800.0
2014-10-29 10:15:00,54.56,54.71,54.5,54.53,206500.0,54.56,54.71,54.5,54.53,206500.0
2014-10-29 10:20:00,54.51,54.54,54.41,54.47,203700.0,54.51,54.54,54.41,54.47,203700.0
2014-10-29 10:25:00,54.45,54.5,54.31,54.39,169400.0,54.45,54.5,54.31,54.39,169400.0
2014-10-29 10:30:00,54.39,54.47,54.33,54.41,212800.0,54.39,54.47,54.33,54.41,212800.0
2014-10-29 10:35:00,54.4,54.56,54.4,54.53,162400.0,54.4,54.56,54.4,54.53,162400.0
2014-10-29 10:40:00,54.53,54.6,54.46,54.6,241500.0,54.53,54.6,54.46,54.6,241500.0
2014-10-29 10:45:00,54.6,54.66,54.53,54.55,116900.0,54.6,54.66,54.53,54.55,116900.0
2014-10-29 10:50:00,54.55,54.61,54.53,54.57,98000.0,54.55,54.61,54.53,54.57,98000.0
2014-10-29 10:55:00,54.57,54.57,54.44,54.44,174300.0,54.57,54.57,54.44,54.44,174300.0
2014-10-29 11:00:00,54.46,54.54,54.44,54.54,39900.0,54.46,54.54,54.44,54.54,39900.0
2014-10-29 11:05:00,54.53,54.58,54.5,54.57,37100.0,54.53,54.58,54.5,54.57,37100.0
2014-10-29 11:10:00,54.56,54.63,54.51,54.53,96600.0,54.56,54.63,54.51,54.53,96600.0
2014-10-29 11:15:00,54.54,54.54,54.45,54.52,26600.0,54.54,54.54,54.45,54.52,26600.0
2014-10-29 11:20:00,54.56,54.58,54.51,54.53,68600.0,54.56,54.58,54.51,54.53,68600.0
2014-10-29 11:25:00,54.53,54.57,54.52,54.55,40600.0,54.53,54.57,54.52,54.55,40600.0
2014-10-29 11:30:00,54.52,54.53,54.37,54.37,89600.0,54.52,54.53,54.37,54.37,89600.0
2014-10-29 11:35:00,54.38,54.45,54.36,54.45,63700.0,54.38,54.45,54.36,54.45,63700.0
2014-10-29 11:40:00,54.43,54.56,54.43,54.5,44800.0,54.43,54.56,54.43,54.5,44800.0
2014-10-29 11:45:00,54.52,54.58,54.51,54.58,143500.0,54.52,54.58,54.51,54.58,143500.0
2014-10-29 11:50:00,54.57,54.7,54.57,54.65,60900.0,54.57,54.7,54.57,54.65,60900.0
2014-10-29 11:55:00,54.64,54.66,54.57,54.6,37800.0,54.64,54.66,54.57,54.6,37800.0
2014-10-29 12:00:00,54.61,54.7,54.52,54.54,69300.0,54.61,54.7,54.52,54.54,69300.0
2014-10-29 12:05:00,54.5,54.61,54.5,54.58,35000.0,54.5,54.61,54.5,54.58,35000.0
2014-10-29 12:10:00,54.55,54.55,54.46,54.47,54600.0,54.55,54.55,54.46,54.47,54600.0
2014-10-29 12:15:00,54.51,54.51,54.45,54.46,129500.0,54.51,54.51,54.45,54.46,129500.0
2014-10-29 12:20:00,54.44,54.49,54.4,54.44,39200.0,54.44,54.49,54.4,54.44,39200.0
2014-10-29 12:25:00,54.42,54.43,54.32,54.34,100800.0,54.42,54.43,54.32,54.34,100800.0
2014-10-29 12:30:00,54.32,54.44,54.32,54.38,86100.0,54.32,54.44,54.32,54.38,86100.0
2014-10-29 12:35:00,54.4,54.43,54.37,54.41,36400.0,54.4,54.43,54.37,54.41,36400.0
2014-10-29 12:40:00,54.4,54.48,54.38,54.46,37100.0,54.4,54.48,54.38,54.46,37100.0
2014-10-29 12:45:00,54.45,54.51,54.43,54.43,70000.0,54.45,54.51,54.43,54.43,70000.0
2014-10-29 12:50:00,54.4,54.49,54.37,54.44,87500.0,54.4,54.49,54.37,54.44,87500.0
2014-10-29 12:55:00,54.43,54.57,54.43,54.44,120400.0,54.43,54.57,54.43,54.44,120400.0
2014-10-29 13:00:00,54.47,54.5,54.43,54.49,22400.0,54.47,54.5,54.43,54.49,22400.0
2014-10-29 13:05:00,54.44,54.5,54.43,54.47,44100.0,54.44,54.5,54.43,54.47,44100.0
2014-10-29 13:10:00,54.47,54.57,54.47,54.51,33600.0,54.47,54.57,54.47,54.51,33600.0
2014-10-29 13:15:00,54.5,54.57,54.5,54.57,16800.0,54.5,54.57,54.5,54.57,16800.0
2014-10-29 13:20:00,54.56,54.63,54.56,54.6,23100.0,54.56,54.63,54.56,54.6,23100.0
2014-10-29 13:25:00,54.61,54.61,54.5,54.53,64400.0,54.61,54.61,54.5,54.53,64400.0
2014-10-29 13:30:00,54.51,54.56,54.38,54.38,50400.0,54.51,54.56,54.38,54.38,50400.0
2014-10-29 13:35:00,54.4,54.45,54.37,54.42,60900.0,54.4,54.45,54.37,54.42,60900.0
2014-10-29 13:40:00,54.41,54.41,54.36,54.41,48300.0,54.41,54.41,54.36,54.41,48300.0
2014-10-29 13:45:00,54.42,54.5,54.37,54.45,47600.0,54.42,54.5,54.37,54.45,47600.0
2014-10-29 13:50:00,54.45,54.48,54.4,54.48,35000.0,54.45,54.48,54.4,54.48,35000.0
2014-10-29 13:55:00,54.48,54.5,54.44,54.47,39200.0,54.48,54.5,54.44,54.47,39200.0
2014-10-29 14:00:00,54.44,54.48,54.32,54.35,191100.0,54.44,54.48,54.32,54.35,191100.0
2014-10-29 14:05:00,54.36,54.4,54.17,54.39,315700.0,54.36,54.4,54.17,54.39,315700.0
2014-10-29 14:10:00,54.39,54.51,54.29,54.29,120400.0,54.39,54.51,54.29,54.29,120400.0
2014-10-29 14:15:00,54.28,54.29,54.11,54.21,335300.0,54.28,54.29,54.11,54.21,335300.0
2014-10-29 14:20:00,54.22,54.31,54.2,54.29,191800.0,54.22,54.31,54.2,54.29,191800.0
2014-10-29 14:25:00,54.32,54.49,54.31,54.49,132300.0,54.32,54.49,54.31,54.49,132300.0
2014-10-29 14:30:00,54.46,54.55,54.35,54.46,103600.0,54.46,54.55,54.35,54.46,103600.0
2014-10-29 14:35:00,54.48,54.5,54.33,54.35,61600.0,54.48,54.5,54.33,54.35,61600.0
2014-10-29 14:40:00,54.31,54.42,54.31,54.31,65800.0,54.31,54.42,54.31,54.31,65800.0
2014-10-29 14:45:00,54.35,54.35,54.18,54.22,69300.0,54.35,54.35,54.18,54.22,69300.0
2014-10-29 14:50:00,54.18,54.26,54.15,54.26,61600.0,54.18,54.26,54.15,54.26,61600.0
2014-10-29 14:55:00,54.24,54.41,54.23,54.41,92400.0,54.24,54.41,54.23,54.41,92400.0
2014-10-29 15:00:00,54.39,54.39,54.18,54.21,71400.0,54.39,54.39,54.18,54.21,71400.0
2014-10-29 15:05:00,54.16,54.23,54.1,54.12,107800.0,54.16,54.23,54.1,54.12,107800.0
2014-10-29 15:10:00,54.12,54.13,54.02,54.1,125300.0,54.12,54.13,54.02,54.1,125300.0
2014-10-29 15:15:00,54.09,54.18,54.07,54.16,79800.0,54.09,54.18,54.07,54.16,79800.0
2014-10-29 15:20:00,54.16,54.19,54.03,54.07,112700.0,54.16,54.19,54.03,54.07,112700.0
2014-10-29 15:25:00,54.07,54.11,54.03,54.06,123200.0,54.07,54.11,54.03,54.06,123200.0
2014-10-29 15:30:00,54.07,54.19,54.06,54.12,178500.0,54.07,54.19,54.06,54.12,178500.0
2014-10-29 15:35:00,54.15,54.15,54.01,54.09,193200.0,54.15,54.15,54.01,54.09,193200.0
2014-10-29 15:40:00,54.09,54.14,54.01,54.01,161000.0,54.09,54.14,54.01,54.01,161000.0
2014-10-29 15:45:00,54.03,54.05,53.97,53.99,305900.0,54.03,54.05,53.97,53.99,305900.0
2014-10-29 15:50:00,54.0,54.07,53.97,54.06,247100.0,54.0,54.07,53.97,54.06,247100.0
2014-10-29 15:55:00,54.06,54.1,53.99,54.01,480200.0,54.06,54.1,53.99,54.01,480200.0
2014-10-30 09:30:00,53.93,54.39,53.86,54.38,319900.0,53.93,54.39,53.86,54.38,319900.0
2014-10-30 09:35:00,54.37,54.62,54.29,54.43,271600.0,54.37,54.62,54.29,54.43,271600.0
2014-10-30 09:40:00,54.4,54.55,54.21,54.36,301700.0,54.4,54.55,54.21,54.36,301700.0
2014-10-30 09:45:00,54.35,54.35,54.09,54.17,166600.0,54.35,54.35,54.09,54.17,166600.0
2014-10-30 09:50:00,54.17,54.34,53.96,54.0,201600.0,54.17,54.34,53.96,54.0,201600.0
2014-10-30 09:55:00,53.99,53.99,53.66,53.73,323400.0,53.99,53.99,53.66,53.73,323400.0
2014-10-30 10:00:00,53.75,53.78,53.51,53.73,326900.0,53.75,53.78,53.51,53.73,326900.0
2014-10-30 10:05:00,53.68,53.9,53.64,53.78,207900.0,53.68,53.9,53.64,53.78,207900.0
2014-10-30 10:10:00,53.76,53.76,53.53,53.7,179200.0,53.76,53.76,53.53,53.7,179200.0
2014-10-30 10:15:00,53.68,53.92,53.59,53.92,149800.0,53.68,53.92,53.59,53.92,149800.0
2014-10-30 10:20:00,53.86,53.91,53.72,53.86,150500.0,53.86,53.91,53.72,53.86,150500.0
2014-10-30 10:25:00,53.87,53.93,53.77,53.84,58100.0,53.87,53.93,53.77,53.84,58100.0
2014-10-30 10:30:00,53.89,54.0,53.68,53.8,136500.0,53.89,54.0,53.68,53.8,136500.0
2014-10-30 10:35:00,53.76,53.85,53.67,53.83,121800.0,53.76,53.85,53.67,53.83,121800.0
2014-10-30 10:40:00,53.83,53.86,53.69,53.82,142800.0,53.83,53.86,53.69,53.82,142800.0
2014-10-30 10:45:00,53.85,53.88,53.7,53.73,95900.0,53.85,53.88,53.7,53.73,95900.0
2014-10-30 10:50:00,53.72,53.87,53.72,53.84,81900.0,53.72,53.87,53.72,53.84,81900.0
2014-10-30 10:55:00,53.82,54.03,53.81,54.03,171500.0,53.82,54.03,53.81,54.03,171500.0
2014-10-30 11:00:00,53.99,54.28,53.98,54.05,230300.0,53.99,54.28,53.98,54.05,230300.0
2014-10-30 11:05:00,54.07,54.27,54.06,54.27,77000.0,54.07,54.27,54.06,54.27,77000.0
2014-10-30 11:10:00,54.27,54.31,54.21,54.24,214900.0,54.27,54.31,54.21,54.24,214900.0
2014-10-30 11:15:00,54.25,54.29,54.17,54.17,62300.0,54.25,54.29,54.17,54.17,62300.0
2014-10-30 11:20:00,54.18,54.22,54.08,54.15,52500.0,54.18,54.22,54.08,54.15,52500.0
2014-10-30 11:25:00,54.13,54.19,54.07,54.19,42000.0,54.13,54.19,54.07,54.19,42000.0
2014-10-30 11:30:00,54.2,54.29,54.18,54.21,88900.0,54.2,54.29,54.18,54.21,88900.0
2014-10-30 11:35:00,54.21,54.26,54.02,54.02,127400.0,54.21,54.26,54.02,54.02,127400.0
2014-10-30 11:40:00,54.03,54.03,53.78,53.94,308700.0,54.03,54.03,53.78,53.94,308700.0
2014-10-30 11:45:00,53.96,54.09,53.91,53.97,173600.0,53.96,54.09,53.91,53.97,173600.0
2014-10-30 11:50:00,53.97,53.97,53.84,53.87,72100.0,53.97,53.97,53.84,53.87,72100.0
2014-10-30 11:55:00,53.91,54.04,53.9,54.04,30100.0,53.91,54.04,53.9,54.04,30100.0
2014-10-30 12:00:00,54.04,54.11,53.93,53.96,96600.0,54.04,54.11,53.93,53.96,96600.0
2014-10-30 12:05:00,53.96,53.99,53.89,53.9,195300.0,53.96,53.99,53.89,53.9,195300.0
2014-10-30 12:10:00,53.95,54.0,53.91,53.95,40600.0,53.95,54.0,53.91,53.95,40600.0
2014-10-30 12:15:00,53.96,53.97,53.86,53.96,29400.0,53.96,53.97,53.86,53.96,29400.0
2014-10-30 12:20:00,53.97,53.98,53.9,53.97,30800.0,53.97,53.98,53.9,53.97,30800.0
2014-10-30 12:25:00,53.96,54.05,53.96,53.97,37100.0,53.96,54.05,53.96,53.97,37100.0
2014-10-30 12:30:00,53.97,54.15,53.96,54.09,122500.0,53.97,54.15,53.96,54.09,122500.0
2014-10-30 12:35:00,54.13,54.13,54.04,54.1,79800.0,54.13,54.13,54.04,54.1,79800.0
2014-10-30 12:40:00,54.08,54.11,54.06,54.09,14700.0,54.08,54.11,54.06,54.09,14700.0
2014-10-30 12:45:00,54.1,54.12,54.06,54.1,59500.0,54.1,54.12,54.06,54.1,59500.0
2014-10-30 12:50:00,54.08,54.12,54.05,54.07,26600.0,54.08,54.12,54.05,54.07,26600.0
2014-10-30 12:55:00,54.07,54.12,54.04,54.09,23100.0,54.07,54.12,54.04,54.09,23100.0
2014-10-30 13:00:00,54.07,54.1,54.03,54.04,144200.0,54.07,54.1,54.03,54.04,144200.0
2014-10-30 13:05:00,54.04,54.06,54.0,54.0,27300.0,54.04,54.06,54.0,54.0,27300.0
2014-10-30 13:10:00,54.0,54.1,53.99,54.08,43400.0,54.0,54.1,53.99,54.08,43400.0
2014-10-30 13:15:00,54.07,54.26,54.05,54.2,147700.0,54.07,54.26,54.05,54.2,147700.0
2014-10-30 13:20:00,54.21,54.31,54.18,54.28,93100.0,54.21,54.31,54.18,54.28,93100.0
2014-10-30 13:25:00,54.26,54.27,54.18,54.26,39900.0,54.26,54.27,54.18,54.26,39900.0
2014-10-30 13:30:00,54.24,54.27,54.2,54.2,22400.0,54.24,54.27,54.2,54.2,22400.0
2014-10-30 13:35:00,54.21,54.24,54.17,54.21,35700.0,54.21,54.24,54.17,54.21,35700.0
2014-10-30 13:40:00,54.2,54.29,54.18,54.24,44800.0,54.2,54.29,54.18,54.24,44800.0
2014-10-30 13:45:00,54.28,54.29,54.23,54.27,28700.0,54.28,54.29,54.23,54.27,28700.0
2014-10-30 13:50:00,54.25,54.41,54.25,54.41,65800.0,54.25,54.41,54.25,54.41,65800.0
2014-10-30 13:55:00,54.38,54.47,54.36,54.36,47600.0,54.38,54.47,54.36,54.36,47600.0
2014-10-30 14:00:00,54.4,54.43,54.34,54.38,16800.0,54.4,54.43,54.34,54.38,16800.0
2014-10-30 14:05:00,54.38,54.45,54.36,54.41,142100.0,54.38,54.45,54.36,54.41,142100.0
2014-10-30 14:10:00,54.4,54.44,54.34,54.34,43400.0,54.4,54.44,54.34,54.34,43400.0
2014-10-30 14:15:00,54.36,54.36,54.28,54.32,49000.0,54.36,54.36,54.28,54.32,49000.0
2014-10-30 14:20:00,54.32,54.34,54.25,54.25,30800.0,54.32,54.34,54.25,54.25,30800.0
2014-10-30 14:25:00,54.23,54.28,54.21,54.28,44800.0,54.23,54.28,54.21,54.28,44800.0
2014-10-30 14:30:00,54.28,54.34,54.28,54.32,40600.0,54.28,54.34,54.28,54.32,40600.0
2014-10-30 14:35:00,54.33,54.37,54.29,54.33,75600.0,54.33,54.37,54.29,54.33,75600.0
2014-10-30 14:40:00,54.34,54.35,54.3,54.34,79100.0,54.34,54.35,54.3,54.34,79100.0
2014-10-30 14:45:00,54.35,54.35,54.15,54.16,42000.0,54.35,54.35,54.15,54.16,42000.0
2014-10-30 14:50:00,54.17,54.19,54.1,54.12,70000.0,54.17,54.19,54.1,54.12,70000.0
2014-10-30 14:55:00,54.13,54.15,54.05,54.06,66500.0,54.13,54.15,54.05,54.06,66500.0
2014-10-30 15:00:00,54.12,54.15,54.1,54.1,27300.0,54.12,54.15,54.1,54.1,27300.0
2014-10-30 15:05:00,54.1,54.17,54.05,54.14,35000.0,54.1,54.17,54.05,54.14,35000.0
2014-10-30 15:10:00,54.11,54.2,54.11,54.17,31500.0,54.11,54.2,54.11,54.17,31500.0
2014-10-30 15:15:00,54.17,54.17,54.11,54.12,53900.0,54.17,54.17,54.11,54.12,53900.0
2014-10-30 15:20:00,54.14,54.15,53.93,53.93,130200.0,54.14,54.15,53.93,53.93,130200.0
2014-10-30 15:25:00,53.92,53.99,53.9,53.99,121100.0,53.92,53.99,53.9,53.99,121100.0
2014-10-30 15:30:00,54.01,54.08,53.99,54.08,66500.0,54.01,54.08,53.99,54.08,66500.0
2014-10-30 15:35:00,54.04,54.04,53.95,53.96,73500.0,54.04,54.04,53.95,53.96,73500.0
2014-10-30 15:40:00,53.94,54.05,53.92,54.03,152600.0,53.94,54.05,53.92,54.03,152600.0
2014-10-30 15:45:00,54.06,54.13,54.05,54.09,96600.0,54.06,54.13,54.05,54.09,96600.0
2014-10-30 15:50:00,54.09,54.16,54.08,54.11,207900.0,54.09,54.16,54.08,54.11,207900.0
2014-10-30 15:55:00,54.14,54.18,54.09,54.14,194600.0,54.14,54.18,54.09,54.14,194600.0
2014-10-31 09:30:00,54.91,55.43,54.86,55.26,1108100.0,54.91,55.43,54.86,55.26,1108100.0
2014-10-31 09:35:00,55.29,55.38,55.0,55.02,422100.0,55.29,55.38,55.0,55.02,422100.0
2014-10-31 09:40:00,55.05,55.12,54.86,55.07,497700.0,55.05,55.12,54.86,55.07,497700.0
2014-10-31 09:45:00,55.06,55.37,55.02,55.3,618800.0,55.06,55.37,55.02,55.3,618800.0
2014-10-31 09:50:00,55.33,55.34,55.08,55.28,362600.0,55.33,55.34,55.08,55.28,362600.0
2014-10-31 09:55:00,55.31,55.31,55.19,55.21,170100.0,55.31,55.31,55.19,55.21,170100.0
2014-10-31 10:00:00,55.21,55.29,55.14,55.27,316400.0,55.21,55.29,55.14,55.27,316400.0
2014-10-31 10:05:00,55.25,55.34,55.18,55.23,282800.0,55.25,55.34,55.18,55.23,282800.0
2014-10-31 10:10:00,55.2,55.54,55.2,55.46,709800.0,55.2,55.54,55.2,55.46,709800.0
2014-10-31 10:15:00,55.5,55.63,55.43,55.62,420000.0,55.5,55.63,55.43,55.62,420000.0
2014-10-31 10:20:00,55.62,55.63,55.37,55.57,384300.0,55.62,55.63,55.37,55.57,384300.0
2014-10-31 10:25:00,55.56,55.63,55.54,55.56,203000.0,55.56,55.63,55.54,55.56,203000.0
2014-10-31 10:30:00,55.61,55.64,55.53,55.62,239400.0,55.61,55.64,55.53,55.62,239400.0
2014-10-31 10:35:00,55.62,55.69,55.48,55.68,253400.0,55.62,55.69,55.48,55.68,253400.0
2014-10-31 10:40:00,55.67,55.67,55.43,55.52,234500.0,55.67,55.67,55.43,55.52,234500.0
2014-10-31 10:45:00,55.52,55.64,55.47,55.54,135800.0,55.52,55.64,55.47,55.54,135800.0
2014-10-31 10:50:00,55.55,55.71,55.55,55.7,205800.0,55.55,55.71,55.55,55.7,205800.0
2014-10-31 10:55:00,55.7,55.75,55.66,55.66,303100.0,55.7,55.75,55.66,55.66,303100.0
2014-10-31 11:00:00,55.65,55.68,55.49,55.5,165200.0,55.65,55.68,55.49,55.5,165200.0
2014-10-31 11:05:00,55.5,55.82,55.5,55.78,165900.0,55.5,55.82,55.5,55.78,165900.0
2014-10-31 11:10:00,55.78,55.83,55.78,55.83,242900.0,55.78,55.83,55.78,55.83,242900.0
2014-10-31 11:15:00,55.8,55.83,55.72,55.77,168000.0,55.8,55.83,55.72,55.77,168000.0
2014-10-31 11:20:00,55.78,56.0,55.76,55.99,338100.0,55.78,56.0,55.76,55.99,338100.0
2014-10-31 11:25:00,55.99,56.08,55.94,56.08,420700.0,55.99,56.08,55.94,56.08,420700.0
2014-10-31 11:30:00,56.08,56.15,55.93,55.94,224700.0,56.08,56.15,55.93,55.94,224700.0
2014-10-31 11:35:00,55.93,55.95,55.82,55.83,112700.0,55.93,55.95,55.82,55.83,112700.0
2014-10-31 11:40:00,55.84,55.86,55.75,55.79,156800.0,55.84,55.86,55.75,55.79,156800.0
2014-10-31 11:45:00,55.81,55.89,55.76,55.79,85400.0,55.81,55.89,55.76,55.79,85400.0
2014-10-31 11:50:00,55.81,55.83,55.63,55.65,181300.0,55.81,55.83,55.63,55.65,181300.0
2014-10-31 11:55:00,55.66,55.66,55.56,55.59,187600.0,55.66,55.66,55.56,55.59,187600.0
2014-10-31 12:00:00,55.59,55.63,55.55,55.57,151200.0,55.59,55.63,55.55,55.57,151200.0
2014-10-31 12:05:00,55.56,55.68,55.55,55.65,81200.0,55.56,55.68,55.55,55.65,81200.0
2014-10-31 12:10:00,55.67,55.72,55.62,55.69,97300.0,55.67,55.72,55.62,55.69,97300.0
2014-10-31 12:15:00,55.7,55.71,55.61,55.62,52500.0,55.7,55.71,55.61,55.62,52500.0
2014-10-31 12:20:00,55.62,55.64,55.59,55.59,42000.0,55.62,55.64,55.59,55.59,42000.0
2014-10-31 12:25:00,55.61,55.64,55.57,55.64,74200.0,55.61,55.64,55.57,55.64,74200.0
2014-10-31 12:30:00,55.62,55.72,55.62,55.7,107100.0,55.62,55.72,55.62,55.7,107100.0
2014-10-31 12:35:00,55.7,55.8,55.7,55.8,60900.0,55.7,55.8,55.7,55.8,60900.0
2014-10-31 12:40:00,55.76,55.92,55.76,55.89,81900.0,55.76,55.92,55.76,55.89,81900.0
2014-10-31 12:45:00,55.87,55.9,55.81,55.84,35700.0,55.87,55.9,55.81,55.84,35700.0
2014-10-31 12:50:00,55.86,55.92,55.85,55.9,42000.0,55.86,55.92,55.85,55.9,42000.0
2014-10-31 12:55:00,55.91,55.91,55.85,55.88,45500.0,55.91,55.91,55.85,55.88,45500.0
2014-10-31 13:00:00,55.88,55.89,55.76,55.79,89600.0,55.88,55.89,55.76,55.79,89600.0
2014-10-31 13:05:00,55.76,55.79,55.69,55.71,105000.0,55.76,55.79,55.69,55.71,105000.0
2014-10-31 13:10:00,55.71,55.74,55.68,55.73,65800.0,55.71,55.74,55.68,55.73,65800.0
2014-10-31 13:15:00,55.75,55.87,55.72,55.86,89600.0,55.75,55.87,55.72,55.86,89600.0
2014-10-31 13:20:00,55.86,55.91,55.84,55.84,72100.0,55.86,55.91,55.84,55.84,72100.0
2014-10-31 13:25:00,55.84,55.87,55.8,55.8,42000.0,55.84,55.87,55.8,55.8,42000.0
2014-10-31 13:30:00,55.81,55.86,55.74,55.76,83300.0,55.81,55.86,55.74,55.76,83300.0
2014-10-31 13:35:00,55.76,55.83,55.75,55.83,47600.0,55.76,55.83,55.75,55.83,47600.0
2014-10-31 13:40:00,55.82,55.86,55.78,55.86,146300.0,55.82,55.86,55.78,55.86,146300.0
2014-10-31 13:45:00,55.86,55.93,55.84,55.93,189700.0,55.86,55.93,55.84,55.93,189700.0
2014-10-31 13:50:00,55.92,55.93,55.8,55.8,113400.0,55.92,55.93,55.8,55.8,113400.0
2014-10-31 13:55:00,55.79,55.83,55.79,55.83,30100.0,55.79,55.83,55.79,55.83,30100.0
2014-10-31 14:00:00,55.83,55.87,55.83,55.84,12600.0,55.83,55.87,55.83,55.84,12600.0
2014-10-31 14:05:00,55.83,55.87,55.81,55.86,165200.0,55.83,55.87,55.81,55.86,165200.0
2014-10-31 14:10:00,55.86,55.88,55.85,55.88,93800.0,55.86,55.88,55.85,55.88,93800.0
2014-10-31 14:15:00,55.88,55.88,55.84,55.84,29400.0,55.88,55.88,55.84,55.84,29400.0
2014-10-31 14:20:00,55.82,55.86,55.74,55.77,111300.0,55.82,55.86,55.74,55.77,111300.0
2014-10-31 14:25:00,55.79,55.84,55.78,55.8,78400.0,55.79,55.84,55.78,55.8,78400.0
2014-10-31 14:30:00,55.8,55.86,55.78,55.78,130900.0,55.8,55.86,55.78,55.78,130900.0
2014-10-31 14:35:00,55.78,55.86,55.78,55.86,74900.0,55.78,55.86,55.78,55.86,74900.0
2014-10-31 14:40:00,55.86,55.91,55.84,55.9,163800.0,55.86,55.91,55.84,55.9,163800.0
2014-10-31 14:45:00,55.91,55.99,55.9,55.97,459900.0,55.91,55.99,55.9,55.97,459900.0
2014-10-31 14:50:00,55.97,56.08,55.97,56.03,287000.0,55.97,56.08,55.97,56.03,287000.0
2014-10-31 14:55:00,56.06,56.13,56.03,56.11,160300.0,56.06,56.13,56.03,56.11,160300.0
2014-10-31 15:00:00,56.11,56.12,55.97,56.06,406000.0,56.11,56.12,55.97,56.06,406000.0
2014-10-31 15:05:00,56.06,56.14,56.02,56.08,136500.0,56.06,56.14,56.02,56.08,136500.0
2014-10-31 15:10:00,56.08,56.08,56.01,56.01,79800.0,56.08,56.08,56.01,56.01,79800.0
2014-10-31 15:15:00,56.03,56.07,56.01,56.02,94500.0,56.03,56.07,56.01,56.02,94500.0
2014-10-31 15:20:00,56.05,56.16,56.04,56.12,221200.0,56.05,56.16,56.04,56.12,221200.0
2014-10-31 15:25:00,56.11,56.25,56.1,56.18,385700.0,56.11,56.25,56.1,56.18,385700.0
2014-10-31 15:30:00,56.15,56.2,56.12,56.14,151900.0,56.15,56.2,56.12,56.14,151900.0
2014-10-31 15:35:00,56.13,56.15,56.11,56.12,136500.0,56.13,56.15,56.11,56.12,136500.0
2014-10-31 15:40:00,56.12,56.16,56.11,56.12,169400.0,56.12,56.16,56.11,56.12,169400.0
2014-10-31 15:45:00,56.12,56.15,56.11,56.12,219800.0,56.12,56.15,56.11,56.12,219800.0
2014-10-31 15:50:00,56.13,56.17,56.11,56.16,406700.0,56.13,56.17,56.11,56.16,406700.0
2014-10-31 15:55:00,56.15,56.15,56.09,56.11,452900.0,56.15,56.15,56.09,56.11,452900.0
2014-11-03 09:30:00,56.18,56.3,55.5,55.78,795900.0,56.18,56.3,55.5,55.78,795900.0
2014-11-03 09:35:00,55.77,55.87,55.73,55.73,459900.0,55.77,55.87,55.73,55.73,459900.0
2014-11-03 09:40:00,55.76,55.8,55.57,55.67,339500.0,55.76,55.8,55.57,55.67,339500.0
2014-11-03 09:45:00,55.64,55.97,55.63,55.88,193900.0,55.64,55.97,55.63,55.88,193900.0
2014-11-03 09:50:00,55.91,56.05,55.9,55.98,247800.0,55.91,56.05,55.9,55.98,247800.0
2014-11-03 09:55:00,56.04,56.21,55.99,56.14,177800.0,56.04,56.21,55.99,56.14,177800.0
2014-11-03 10:00:00,56.14,56.33,55.99,56.02,322000.0,56.14,56.33,55.99,56.02,322000.0
2014-11-03 10:05:00,56.0,56.09,55.87,55.87,228900.0,56.0,56.09,55.87,55.87,228900.0
2014-11-03 10:10:00,55.9,56.01,55.79,55.92,308000.0,55.9,56.01,55.79,55.92,308000.0
2014-11-03 10:15:00,55.91,55.92,55.73,55.77,166600.0,55.91,55.92,55.73,55.77,166600.0
2014-11-03 10:20:00,55.76,55.8,55.7,55.79,159600.0,55.76,55.8,55.7,55.79,159600.0
2014-11-03 10:25:00,55.78,56.07,55.77,56.02,231700.0,55.78,56.07,55.77,56.02,231700.0
2014-11-03 10:30:00,56.02,56.28,56.0,56.21,247800.0,56.02,56.28,56.0,56.21,247800.0
2014-11-03 10:35:00,56.21,56.33,56.09,56.11,263900.0,56.21,56.33,56.09,56.11,263900.0
2014-11-03 10:40:00,56.11,56.33,56.03,56.33,235200.0,56.11,56.33,56.03,56.33,235200.0
2014-11-03 10:45:00,56.34,56.34,56.15,56.17,156800.0,56.34,56.34,56.15,56.17,156800.0
2014-11-03 10:50:00,56.15,56.47,56.14,56.47,182700.0,56.15,56.47,56.14,56.47,182700.0
2014-11-03 10:55:00,56.46,56.5,56.24,56.31,267400.0,56.46,56.5,56.24,56.31,267400.0
2014-11-03 11:00:00,56.29,56.41,56.25,56.35,121100.0,56.29,56.41,56.25,56.35,121100.0
2014-11-03 11:05:00,56.33,56.33,56.25,56.29,53200.0,56.33,56.33,56.25,56.29,53200.0
2014-11-03 11:10:00,56.27,56.34,56.17,56.25,88200.0,56.27,56.34,56.17,56.25,88200.0
2014-11-03 11:15:00,56.25,56.28,56.16,56.17,128100.0,56.25,56.28,56.16,56.17,128100.0
2014-11-03 11:20:00,56.16,56.34,56.16,56.27,118300.0,56.16,56.34,56.16,56.27,118300.0
2014-11-03 11:25:00,56.28,56.28,56.17,56.21,156100.0,56.28,56.28,56.17,56.21,156100.0
2014-11-03 11:30:00,56.21,56.24,56.09,56.11,77700.0,56.21,56.24,56.09,56.11,77700.0
2014-11-03 11:35:00,56.14,56.16,56.09,56.13,93800.0,56.14,56.16,56.09,56.13,93800.0
2014-11-03 11:40:00,56.12,56.14,56.04,56.1,112700.0,56.12,56.14,56.04,56.1,112700.0
2014-11-03 11:45:00,56.12,56.14,56.07,56.13,66500.0,56.12,56.14,56.07,56.13,66500.0
2014-11-03 11:50:00,56.13,56.14,56.1,56.11,56700.0,56.13,56.14,56.1,56.11,56700.0
2014-11-03 11:55:00,56.11,56.14,56.01,56.01,51100.0,56.11,56.14,56.01,56.01,51100.0
2014-11-03 12:00:00,56.01,56.02,55.93,55.95,127400.0,56.01,56.02,55.93,55.95,127400.0
2014-11-03 12:05:00,55.95,55.97,55.81,55.94,336000.0,55.95,55.97,55.81,55.94,336000.0
2014-11-03 12:10:00,55.92,55.98,55.81,55.81,60200.0,55.92,55.98,55.81,55.81,60200.0
2014-11-03 12:15:00,55.81,55.86,55.79,55.81,116200.0,55.81,55.86,55.79,55.81,116200.0
2014-11-03 12:20:00,55.81,55.84,55.74,55.74,154000.0,55.81,55.84,55.74,55.74,154000.0
2014-11-03 12:25:00,55.74,55.87,55.73,55.83,87500.0,55.74,55.87,55.73,55.83,87500.0
2014-11-03 12:30:00,55.85,55.96,55.84,55.95,53200.0,55.85,55.96,55.84,55.95,53200.0
2014-11-03 12:35:00,55.96,55.99,55.89,55.93,72100.0,55.96,55.99,55.89,55.93,72100.0
2014-11-03 12:40:00,55.89,55.96,55.89,55.93,28000.0,55.89,55.96,55.89,55.93,28000.0
2014-11-03 12:45:00,55.92,55.93,55.8,55.8,120400.0,55.92,55.93,55.8,55.8,120400.0
2014-11-03 12:50:00,55.81,55.89,55.81,55.83,112000.0,55.81,55.89,55.81,55.83,112000.0
2014-11-03 12:55:00,55.84,55.95,55.84,55.87,47600.0,55.84,55.95,55.84,55.87,47600.0
2014-11-03 13:00:00,55.89,55.89,55.76,55.78,28700.0,55.89,55.89,55.76,55.78,28700.0
2014-11-03 13:05:00,55.78,55.81,55.74,55.78,60200.0,55.78,55.81,55.74,55.78,60200.0
2014-11-03 13:10:00,55.79,55.79,55.67,55.67,138600.0,55.79,55.79,55.67,55.67,138600.0
2014-11-03 13:15:00,55.67,55.79,55.64,55.76,109200.0,55.67,55.79,55.64,55.76,109200.0
2014-11-03 13:20:00,55.74,55.77,55.66,55.76,106400.0,55.74,55.77,55.66,55.76,106400.0
2014-11-03 13:25:00,55.78,55.9,55.78,55.81,105000.0,55.78,55.9,55.78,55.81,105000.0
2014-11-03 13:30:00,55.82,55.82,55.71,55.78,198800.0,55.82,55.82,55.71,55.78,198800.0
2014-11-03 13:35:00,55.77,55.86,55.77,55.84,102900.0,55.77,55.86,55.77,55.84,102900.0
2014-11-03 13:40:00,55.83,55.85,55.8,55.8,29400.0,55.83,55.85,55.8,55.8,29400.0
2014-11-03 13:45:00,55.81,55.81,55.64,55.64,121100.0,55.81,55.81,55.64,55.64,121100.0
2014-11-03 13:50:00,55.64,55.75,55.64,55.67,52500.0,55.64,55.75,55.64,55.67,52500.0
2014-11-03 13:55:00,55.67,55.73,55.65,55.7,44100.0,55.67,55.73,55.65,55.7,44100.0
2014-11-03 14:00:00,55.71,55.71,55.63,55.65,72100.0,55.71,55.71,55.63,55.65,72100.0
2014-11-03 14:05:00,55.62,55.67,55.53,55.58,177800.0,55.62,55.67,55.53,55.58,177800.0
2014-11-03 14:10:00,55.59,55.64,55.52,55.57,216300.0,55.59,55.64,55.52,55.57,216300.0
2014-11-03 14:15:00,55.6,55.62,55.54,55.56,159600.0,55.6,55.62,55.54,55.56,159600.0
2014-11-03 14:20:00,55.56,55.58,55.43,55.58,255500.0,55.56,55.58,55.43,55.58,255500.0
2014-11-03 14:25:00,55.58,55.64,55.44,55.46,72800.0,55.58,55.64,55.44,55.46,72800.0
2014-11-03 14:30:00,55.44,55.44,55.24,55.27,334600.0,55.44,55.44,55.24,55.27,334600.0
2014-11-03 14:35:00,55.29,55.32,55.18,55.25,417200.0,55.29,55.32,55.18,55.25,417200.0
2014-11-03 14:40:00,55.26,55.32,55.21,55.22,247100.0,55.26,55.32,55.21,55.22,247100.0
2014-11-03 14:45:00,55.2,55.24,55.02,55.11,418600.0,55.2,55.24,55.02,55.11,418600.0
2014-11-03 14:50:00,55.1,55.17,55.1,55.1,174300.0,55.1,55.17,55.1,55.1,174300.0
2014-11-03 14:55:00,55.07,55.27,55.04,55.21,278600.0,55.07,55.27,55.04,55.21,278600.0
2014-11-03 15:00:00,55.21,55.31,55.18,55.18,340900.0,55.21,55.31,55.18,55.18,340900.0
2014-11-03 15:05:00,55.19,55.37,55.18,55.34,142100.0,55.19,55.37,55.18,55.34,142100.0
2014-11-03 15:10:00,55.34,55.41,55.28,55.37,250600.0,55.34,55.41,55.28,55.37,250600.0
2014-11-03 15:15:00,55.36,55.41,55.31,55.32,152600.0,55.36,55.41,55.31,55.32,152600.0
2014-11-03 15:20:00,55.31,55.39,55.28,55.37,67900.0,55.31,55.39,55.28,55.37,67900.0
2014-11-03 15:25:00,55.37,55.37,55.18,55.19,165200.0,55.37,55.37,55.18,55.19,165200.0
2014-11-03 15:30:00,55.19,55.27,55.18,55.26,368200.0,55.19,55.27,55.18,55.26,368200.0
2014-11-03 15:35:00,55.27,55.31,55.22,55.31,111300.0,55.27,55.31,55.22,55.31,111300.0
2014-11-03 15:40:00,55.32,55.37,55.26,55.35,258300.0,55.32,55.37,55.26,55.35,258300.0
2014-11-03 15:45:00,55.32,55.43,55.3,55.34,217700.0,55.32,55.43,55.3,55.34,217700.0
2014-11-03 15:50:00,55.35,55.51,55.35,55.48,296800.0,55.35,55.51,55.35,55.48,296800.0
2014-11-03 15:55:00,55.49,55.56,55.47,55.48,406000.0,55.49,55.56,55.47,55.48,406000.0
2014-11-04 09:30:00,55.27,55.32,54.91,55.04,473200.0,55.27,55.32,54.91,55.04,473200.0
2014-11-04 09:35:00,54.99,55.29,54.97,55.23,174300.0,54.99,55.29,54.97,55.23,174300.0
2014-11-04 09:40:00,55.22,55.22,55.0,55.0,128100.0,55.22,55.22,55.0,55.0,128100.0
2014-11-04 09:45:00,55.03,55.13,54.94,55.11,150500.0,55.03,55.13,54.94,55.11,150500.0
2014-11-04 09:50:00,55.11,55.13,54.89,55.01,239400.0,55.11,55.13,54.89,55.01,239400.0
2014-11-04 09:55:00,55.02,55.08,54.95,55.05,207900.0,55.02,55.08,54.95,55.05,207900.0
2014-11-04 10:00:00,55.03,55.14,55.02,55.04,170800.0,55.03,55.14,55.02,55.04,170800.0
2014-11-04 10:05:00,55.08,55.11,54.95,54.95,152600.0,55.08,55.11,54.95,54.95,152600.0
2014-11-04 10:10:00,54.96,55.11,54.73,54.9,219100.0,54.96,55.11,54.73,54.9,219100.0
2014-11-04 10:15:00,54.87,54.88,54.67,54.7,310800.0,54.87,54.88,54.67,54.7,310800.0
2014-11-04 10:20:00,54.68,54.83,54.64,54.81,155400.0,54.68,54.83,54.64,54.81,155400.0
2014-11-04 10:25:00,54.77,54.77,54.63,54.63,51800.0,54.77,54.77,54.63,54.63,51800.0
2014-11-04 10:30:00,54.64,54.71,54.58,54.63,127400.0,54.64,54.71,54.58,54.63,127400.0
2014-11-04 10:35:00,54.63,54.74,54.62,54.72,168700.0,54.63,54.74,54.62,54.72,168700.0
2014-11-04 10:40:00,54.7,54.74,54.61,54.61,36400.0,54.7,54.74,54.61,54.61,36400.0
2014-11-04 10:45:00,54.61,54.71,54.5,54.51,254100.0,54.61,54.71,54.5,54.51,254100.0
2014-11-04 10:50:00,54.51,54.53,54.46,54.48,58800.0,54.51,54.53,54.46,54.48,58800.0
2014-11-04 10:55:00,54.47,54.49,54.42,54.45,112700.0,54.47,54.49,54.42,54.45,112700.0
2014-11-04 11:00:00,54.43,54.52,54.39,54.43,61600.0,54.43,54.52,54.39,54.43,61600.0
2014-11-04 11:05:00,54.44,54.49,54.32,54.33,163100.0,54.44,54.49,54.32,54.33,163100.0
2014-11-04 11:10:00,54.32,54.4,54.25,54.36,368200.0,54.32,54.4,54.25,54.36,368200.0
2014-11-04 11:15:00,54.33,54.39,54.3,54.36,97300.0,54.33,54.39,54.3,54.36,97300.0
2014-11-04 11:20:00,54.35,54.38,54.21,54.23,324100.0,54.35,54.38,54.21,54.23,324100.0
2014-11-04 11:25:00,54.22,54.33,54.15,54.3,178500.0,54.22,54.33,54.15,54.3,178500.0
2014-11-04 11:30:00,54.32,54.5,54.31,54.44,98000.0,54.32,54.5,54.31,54.44,98000.0
2014-11-04 11:35:00,54.42,54.48,54.36,54.36,100100.0,54.42,54.48,54.36,54.36,100100.0
2014-11-04 11:40:00,54.35,54.37,54.24,54.27,98700.0,54.35,54.37,54.24,54.27,98700.0
2014-11-04 11:45:00,54.27,54.31,54.23,54.31,67200.0,54.27,54.31,54.23,54.31,67200.0
2014-11-04 11:50:00,54.33,54.33,54.21,54.31,54600.0,54.33,54.33,54.21,54.31,54600.0
2014-11-04 11:55:00,54.32,54.32,54.22,54.25,165900.0,54.32,54.32,54.22,54.25,165900.0
2014-11-04 12:00:00,54.25,54.35,54.25,54.33,48300.0,54.25,54.35,54.25,54.33,48300.0
2014-11-04 12:05:00,54.34,54.41,54.27,54.4,60200.0,54.34,54.41,54.27,54.4,60200.0
2014-11-04 12:10:00,54.37,54.39,54.29,54.29,44800.0,54.37,54.39,54.29,54.29,44800.0
2014-11-04 12:15:00,54.29,54.3,54.2,54.21,79800.0,54.29,54.3,54.2,54.21,79800.0
2014-11-04 12:20:00,54.21,54.24,54.18,54.24,58800.0,54.21,54.24,54.18,54.24,58800.0
2014-11-04 12:25:00,54.25,54.28,54.21,54.24,62300.0,54.25,54.28,54.21,54.24,62300.0
2014-11-04 12:30:00,54.28,54.3,54.22,54.3,49000.0,54.28,54.3,54.22,54.3,49000.0
2014-11-04 12:35:00,54.31,54.33,54.22,54.25,47600.0,54.31,54.33,54.22,54.25,47600.0
2014-11-04 12:40:00,54.26,54.35,54.26,54.35,28700.0,54.26,54.35,54.26,54.35,28700.0
2014-11-04 12:45:00,54.36,54.43,54.31,54.32,63700.0,54.36,54.43,54.31,54.32,63700.0
2014-11-04 12:50:00,54.32,54.39,54.32,54.32,34300.0,54.32,54.39,54.32,54.32,34300.0
2014-11-04 12:55:00,54.36,54.36,54.27,54.27,99400.0,54.36,54.36,54.27,54.27,99400.0
2014-11-04 13:00:00,54.3,54.33,54.24,54.29,84000.0,54.3,54.33,54.24,54.29,84000.0
2014-11-04 13:05:00,54.28,54.34,54.28,54.31,96600.0,54.28,54.34,54.28,54.31,96600.0
2014-11-04 13:10:00,54.31,54.38,54.29,54.35,86800.0,54.31,54.38,54.29,54.35,86800.0
2014-11-04 13:15:00,54.38,54.39,54.31,54.31,33600.0,54.38,54.39,54.31,54.31,33600.0
2014-11-04 13:20:00,54.33,54.35,54.28,54.33,31500.0,54.33,54.35,54.28,54.33,31500.0
2014-11-04 13:25:00,54.33,54.38,54.32,54.36,40600.0,54.33,54.38,54.32,54.36,40600.0
2014-11-04 13:30:00,54.34,54.34,54.22,54.22,136500.0,54.34,54.34,54.22,54.22,136500.0
2014-11-04 13:35:00,54.22,54.3,54.11,54.3,185500.0,54.22,54.3,54.11,54.3,185500.0
2014-11-04 13:40:00,54.3,54.37,54.27,54.31,68600.0,54.3,54.37,54.27,54.31,68600.0
2014-11-04 13:45:00,54.29,54.38,54.27,54.36,65100.0,54.29,54.38,54.27,54.36,65100.0
2014-11-04 13:50:00,54.38,54.53,54.37,54.51,219100.0,54.38,54.53,54.37,54.51,219100.0
2014-11-04 13:55:00,54.52,54.53,54.47,54.49,68600.0,54.52,54.53,54.47,54.49,68600.0
2014-11-04 14:00:00,54.5,54.65,54.5,54.59,211400.0,54.5,54.65,54.5,54.59,211400.0
2014-11-04 14:05:00,54.6,54.69,54.6,54.64,89600.0,54.6,54.69,54.6,54.64,89600.0
2014-11-04 14:10:00,54.63,54.66,54.6,54.64,44800.0,54.63,54.66,54.6,54.64,44800.0
2014-11-04 14:15:00,54.64,54.66,54.6,54.63,28000.0,54.64,54.66,54.6,54.63,28000.0
2014-11-04 14:20:00,54.64,54.67,54.6,54.62,34300.0,54.64,54.67,54.6,54.62,34300.0
2014-11-04 14:25:00,54.62,54.68,54.6,54.6,62300.0,54.62,54.68,54.6,54.6,62300.0
2014-11-04 14:30:00,54.6,54.6,54.49,54.53,57400.0,54.6,54.6,54.49,54.53,57400.0
2014-11-04 14:35:00,54.51,54.58,54.51,54.55,16100.0,54.51,54.58,54.51,54.55,16100.0
2014-11-04 14:40:00,54.57,54.57,54.45,54.55,88900.0,54.57,54.57,54.45,54.55,88900.0
2014-11-04 14:45:00,54.51,54.55,54.48,54.48,32200.0,54.51,54.55,54.48,54.48,32200.0
2014-11-04 14:50:00,54.48,54.59,54.48,54.54,67900.0,54.48,54.59,54.48,54.54,67900.0
2014-11-04 14:55:00,54.54,54.64,54.54,54.63,84000.0,54.54,54.64,54.54,54.63,84000.0
2014-11-04 15:00:00,54.62,54.67,54.59,54.64,54600.0,54.62,54.67,54.59,54.64,54600.0
2014-11-04 15:05:00,54.65,54.65,54.56,54.56,142100.0,54.65,54.65,54.56,54.56,142100.0
2014-11-04 15:10:00,54.55,54.59,54.54,54.57,17500.0,54.55,54.59,54.54,54.57,17500.0
2014-11-04 15:15:00,54.54,54.62,54.52,54.58,104300.0,54.54,54.62,54.52,54.58,104300.0
2014-11-04 15:20:00,54.61,54.65,54.58,54.64,28000.0,54.61,54.65,54.58,54.64,28000.0
2014-11-04 15:25:00,54.66,54.67,54.54,54.61,33600.0,54.66,54.67,54.54,54.61,33600.0
2014-11-04 15:30:00,54.64,54.64,54.58,54.58,41300.0,54.64,54.64,54.58,54.58,41300.0
2014-11-04 15:35:00,54.6,54.64,54.6,54.63,38500.0,54.6,54.64,54.6,54.63,38500.0
2014-11-04 15:40:00,54.6,54.74,54.6,54.7,161000.0,54.6,54.74,54.6,54.7,161000.0
2014-11-04 15:45:00,54.7,54.72,54.69,54.7,37800.0,54.7,54.72,54.69,54.7,37800.0
2014-11-04 15:50:00,54.71,54.73,54.67,54.71,164500.0,54.71,54.73,54.67,54.71,164500.0
2014-11-04 15:55:00,54.71,54.73,54.66,54.66,245000.0,54.71,54.73,54.66,54.66,245000.0
2014-11-05 09:30:00,55.09,55.24,54.93,55.19,417900.0,55.09,55.24,54.93,55.19,417900.0
2014-11-05 09:35:00,55.19,55.41,55.13,55.33,570500.0,55.19,55.41,55.13,55.33,570500.0
2014-11-05 09:40:00,55.3,55.31,55.0,55.11,327600.0,55.3,55.31,55.0,55.11,327600.0
2014-11-05 09:45:00,55.1,55.22,54.92,54.93,280000.0,55.1,55.22,54.92,54.93,280000.0
2014-11-05 09:50:00,54.94,55.11,54.94,55.03,149100.0,54.94,55.11,54.94,55.03,149100.0
2014-11-05 09:55:00,55.04,55.05,54.82,54.97,168000.0,55.04,55.05,54.82,54.97,168000.0
2014-11-05 10:00:00,54.96,55.04,54.8,54.89,237300.0,54.96,55.04,54.8,54.89,237300.0
2014-11-05 10:05:00,54.89,54.96,54.78,54.95,155400.0,54.89,54.96,54.78,54.95,155400.0
2014-11-05 10:10:00,54.94,55.13,54.94,55.1,265300.0,54.94,55.13,54.94,55.1,265300.0
2014-11-05 10:15:00,55.11,55.18,55.0,55.11,156100.0,55.11,55.18,55.0,55.11,156100.0
2014-11-05 10:20:00,55.11,55.27,55.07,55.21,292600.0,55.11,55.27,55.07,55.21,292600.0
2014-11-05 10:25:00,55.19,55.19,54.96,55.06,180600.0,55.19,55.19,54.96,55.06,180600.0
2014-11-05 10:30:00,55.08,55.14,54.84,54.87,213500.0,55.08,55.14,54.84,54.87,213500.0
2014-11-05 10:35:00,54.89,54.99,54.77,54.89,199500.0,54.89,54.99,54.77,54.89,199500.0
2014-11-05 10:40:00,54.89,55.0,54.83,54.91,149100.0,54.89,55.0,54.83,54.91,149100.0
2014-11-05 10:45:00,54.93,55.0,54.81,54.97,74900.0,54.93,55.0,54.81,54.97,74900.0
2014-11-05 10:50:00,55.0,55.05,54.96,55.01,37100.0,55.0,55.05,54.96,55.01,37100.0
2014-11-05 10:55:00,55.0,55.02,54.97,55.0,29400.0,55.0,55.02,54.97,55.0,29400.0
2014-11-05 11:00:00,55.03,55.11,55.01,55.04,144200.0,55.03,55.11,55.01,55.04,144200.0
2014-11-05 11:05:00,55.04,55.07,54.96,55.01,93800.0,55.04,55.07,54.96,55.01,93800.0
2014-11-05 11:10:00,55.0,55.12,54.99,55.09,38500.0,55.0,55.12,54.99,55.09,38500.0
2014-11-05 11:15:00,55.07,55.1,55.05,55.06,53200.0,55.07,55.1,55.05,55.06,53200.0
2014-11-05 11:20:00,55.05,55.22,55.04,55.18,247800.0,55.05,55.22,55.04,55.18,247800.0
2014-11-05 11:25:00,55.16,55.23,55.12,55.12,133000.0,55.16,55.23,55.12,55.12,133000.0
2014-11-05 11:30:00,55.12,55.15,55.07,55.11,81900.0,55.12,55.15,55.07,55.11,81900.0
2014-11-05 11:35:00,55.1,55.1,55.0,55.05,105700.0,55.1,55.1,55.0,55.05,105700.0
2014-11-05 11:40:00,55.04,55.06,54.98,55.01,61600.0,55.04,55.06,54.98,55.01,61600.0
2014-11-05 11:45:00,55.0,55.02,54.97,54.99,107800.0,55.0,55.02,54.97,54.99,107800.0
2014-11-05 11:50:00,55.0,55.09,55.0,55.07,49700.0,55.0,55.09,55.0,55.07,49700.0
2014-11-05 11:55:00,55.07,55.19,55.07,55.17,53900.0,55.07,55.19,55.07,55.17,53900.0
2014-11-05 12:00:00,55.18,55.25,55.15,55.2,98700.0,55.18,55.25,55.15,55.2,98700.0
2014-11-05 12:05:00,55.19,55.2,55.15,55.18,37100.0,55.19,55.2,55.15,55.18,37100.0
2014-11-05 12:10:00,55.15,55.15,55.01,55.07,49700.0,55.15,55.15,55.01,55.07,49700.0
2014-11-05 12:15:00,55.04,55.1,55.01,55.03,30800.0,55.04,55.1,55.01,55.03,30800.0
2014-11-05 12:20:00,55.08,55.12,54.93,55.01,98700.0,55.08,55.12,54.93,55.01,98700.0
2014-11-05 12:25:00,55.0,55.0,54.91,54.98,60200.0,55.0,55.0,54.91,54.98,60200.0
2014-11-05 12:30:00,54.96,55.01,54.94,55.01,14700.0,54.96,55.01,54.94,55.01,14700.0
2014-11-05 12:35:00,55.01,55.02,54.94,54.94,25900.0,55.01,55.02,54.94,54.94,25900.0
2014-11-05 12:40:00,54.91,54.92,54.79,54.81,77000.0,54.91,54.92,54.79,54.81,77000.0
2014-11-05 12:45:00,54.81,54.89,54.79,54.82,115500.0,54.81,54.89,54.79,54.82,115500.0
2014-11-05 12:50:00,54.82,54.83,54.81,54.83,93100.0,54.82,54.83,54.81,54.83,93100.0
2014-11-05 12:55:00,54.83,54.86,54.83,54.84,90300.0,54.83,54.86,54.83,54.84,90300.0
2014-11-05 13:00:00,54.84,55.0,54.84,55.0,100800.0,54.84,55.0,54.84,55.0,100800.0
2014-11-05 13:05:00,54.99,55.0,54.97,54.97,13300.0,54.99,55.0,54.97,54.97,13300.0
2014-11-05 13:10:00,54.99,55.0,54.93,55.0,34300.0,54.99,55.0,54.93,55.0,34300.0
2014-11-05 13:15:00,55.0,55.03,54.88,54.88,88900.0,55.0,55.03,54.88,54.88,88900.0
2014-11-05 13:20:00,54.88,54.93,54.86,54.93,109900.0,54.88,54.93,54.86,54.93,109900.0
2014-11-05 13:25:00,54.94,54.95,54.86,54.89,41300.0,54.94,54.95,54.86,54.89,41300.0
2014-11-05 13:30:00,54.91,54.94,54.85,54.85,26600.0,54.91,54.94,54.85,54.85,26600.0
2014-11-05 13:35:00,54.86,54.86,54.64,54.73,128100.0,54.86,54.86,54.64,54.73,128100.0
2014-11-05 13:40:00,54.69,54.75,54.65,54.75,203700.0,54.69,54.75,54.65,54.75,203700.0
2014-11-05 13:45:00,54.73,54.82,54.71,54.8,57400.0,54.73,54.82,54.71,54.8,57400.0
2014-11-05 13:50:00,54.8,54.83,54.73,54.81,41300.0,54.8,54.83,54.73,54.81,41300.0
2014-11-05 13:55:00,54.8,54.83,54.72,54.72,47600.0,54.8,54.83,54.72,54.72,47600.0
2014-11-05 14:00:00,54.71,54.72,54.63,54.63,80500.0,54.71,54.72,54.63,54.63,80500.0
2014-11-05 14:05:00,54.63,54.64,54.42,54.42,132300.0,54.63,54.64,54.42,54.42,132300.0
2014-11-05 14:10:00,54.41,54.55,54.4,54.45,224700.0,54.41,54.55,54.4,54.45,224700.0
2014-11-05 14:15:00,54.47,54.53,54.44,54.5,67200.0,54.47,54.53,54.44,54.5,67200.0
2014-11-05 14:20:00,54.5,54.5,54.37,54.39,84000.0,54.5,54.5,54.37,54.39,84000.0
2014-11-05 14:25:00,54.4,54.5,54.35,54.35,99400.0,54.4,54.5,54.35,54.35,99400.0
2014-11-05 14:30:00,54.34,54.35,54.15,54.2,189700.0,54.34,54.35,54.15,54.2,189700.0
2014-11-05 14:35:00,54.18,54.18,54.02,54.08,156800.0,54.18,54.18,54.02,54.08,156800.0
2014-11-05 14:40:00,54.08,54.08,53.77,53.9,332500.0,54.08,54.08,53.77,53.9,332500.0
2014-11-05 14:45:00,53.93,53.99,53.87,53.97,85400.0,53.93,53.99,53.87,53.97,85400.0
2014-11-05 14:50:00,53.94,54.06,53.94,54.04,54600.0,53.94,54.06,53.94,54.04,54600.0
2014-11-05 14:55:00,54.03,54.2,54.03,54.11,186900.0,54.03,54.2,54.03,54.11,186900.0
2014-11-05 15:00:00,54.12,54.21,54.11,54.16,133000.0,54.12,54.21,54.11,54.16,133000.0
2014-11-05 15:05:00,54.16,54.18,54.1,54.14,116900.0,54.16,54.18,54.1,54.14,116900.0
2014-11-05 15:10:00,54.15,54.16,54.08,54.14,77000.0,54.15,54.16,54.08,54.14,77000.0
2014-11-05 15:15:00,54.14,54.17,54.02,54.02,142800.0,54.14,54.17,54.02,54.02,142800.0
2014-11-05 15:20:00,54.03,54.05,53.95,54.01,123200.0,54.03,54.05,53.95,54.01,123200.0
2014-11-05 15:25:00,54.01,54.07,53.99,54.02,173600.0,54.01,54.07,53.99,54.02,173600.0
2014-11-05 15:30:00,53.99,54.04,53.93,53.94,115500.0,53.99,54.04,53.93,53.94,115500.0
2014-11-05 15:35:00,53.94,53.99,53.92,53.99,189000.0,53.94,53.99,53.92,53.99,189000.0
2014-11-05 15:40:00,53.99,54.13,53.98,54.08,172900.0,53.99,54.13,53.98,54.08,172900.0
2014-11-05 15:45:00,54.08,54.18,54.05,54.18,115500.0,54.08,54.18,54.05,54.18,115500.0
2014-11-05 15:50:00,54.2,54.31,54.2,54.26,322700.0,54.2,54.31,54.2,54.26,322700.0
2014-11-05 15:55:00,54.26,54.41,54.24,54.35,584500.0,54.26,54.41,54.24,54.35,584500.0
2014-11-06 09:30:00,54.0,54.35,54.0,54.28,315700.0,54.0,54.35,54.0,54.28,315700.0
2014-11-06 09:35:00,54.28,54.39,53.91,53.96,219800.0,54.28,54.39,53.91,53.96,219800.0
2014-11-06 09:40:00,54.0,54.67,54.0,54.67,341600.0,54.0,54.67,54.0,54.67,341600.0
2014-11-06 09:45:00,54.66,54.85,54.55,54.84,224700.0,54.66,54.85,54.55,54.84,224700.0
2014-11-06 09:50:00,54.85,55.05,54.75,54.83,386400.0,54.85,55.05,54.75,54.83,386400.0
2014-11-06 09:55:00,54.85,54.89,54.65,54.82,165200.0,54.85,54.89,54.65,54.82,165200.0
2014-11-06 10:00:00,54.83,54.98,54.71,54.83,201600.0,54.83,54.98,54.71,54.83,201600.0
2014-11-06 10:05:00,54.82,55.01,54.8,54.91,165200.0,54.82,55.01,54.8,54.91,165200.0
2014-11-06 10:10:00,54.91,55.0,54.76,54.76,249200.0,54.91,55.0,54.76,54.76,249200.0
2014-11-06 10:15:00,54.79,54.82,54.68,54.77,81200.0,54.79,54.82,54.68,54.77,81200.0
2014-11-06 10:20:00,54.73,54.93,54.67,54.93,93800.0,54.73,54.93,54.67,54.93,93800.0
2014-11-06 10:25:00,54.94,54.99,54.83,54.89,135800.0,54.94,54.99,54.83,54.89,135800.0
2014-11-06 10:30:00,54.85,54.89,54.71,54.73,77000.0,54.85,54.89,54.71,54.73,77000.0
2014-11-06 10:35:00,54.75,54.85,54.67,54.7,87500.0,54.75,54.85,54.67,54.7,87500.0
2014-11-06 10:40:00,54.67,54.78,54.63,54.68,73500.0,54.67,54.78,54.63,54.68,73500.0
2014-11-06 10:45:00,54.64,54.72,54.52,54.55,107100.0,54.64,54.72,54.52,54.55,107100.0
2014-11-06 10:50:00,54.54,54.56,54.5,54.52,275800.0,54.54,54.56,54.5,54.52,275800.0
2014-11-06 10:55:00,54.54,54.68,54.52,54.68,65800.0,54.54,54.68,54.52,54.68,65800.0
2014-11-06 11:00:00,54.67,54.88,54.67,54.88,259000.0,54.67,54.88,54.67,54.88,259000.0
2014-11-06 11:05:00,54.88,55.05,54.88,54.97,264600.0,54.88,55.05,54.88,54.97,264600.0
2014-11-06 11:10:00,54.98,54.98,54.9,54.95,98000.0,54.98,54.98,54.9,54.95,98000.0
2014-11-06 11:15:00,54.96,54.96,54.79,54.89,88900.0,54.96,54.96,54.79,54.89,88900.0
2014-11-06 11:20:00,54.91,54.91,54.78,54.84,77700.0,54.91,54.91,54.78,54.84,77700.0
2014-11-06 11:25:00,54.87,54.88,54.84,54.88,33600.0,54.87,54.88,54.84,54.88,33600.0
2014-11-06 11:30:00,54.89,54.91,54.79,54.82,141400.0,54.89,54.91,54.79,54.82,141400.0
2014-11-06 11:35:00,54.85,54.85,54.7,54.72,60200.0,54.85,54.85,54.7,54.72,60200.0
2014-11-06 11:40:00,54.75,54.75,54.59,54.7,67200.0,54.75,54.75,54.59,54.7,67200.0
2014-11-06 11:45:00,54.72,54.73,54.59,54.62,38500.0,54.72,54.73,54.59,54.62,38500.0
2014-11-06 11:50:00,54.62,54.62,54.53,54.53,53900.0,54.62,54.62,54.53,54.53,53900.0
2014-11-06 11:55:00,54.53,54.6,54.45,54.45,69300.0,54.53,54.6,54.45,54.45,69300.0
2014-11-06 12:00:00,54.44,54.5,54.36,54.5,77000.0,54.44,54.5,54.36,54.5,77000.0
2014-11-06 12:05:00,54.5,54.52,54.41,54.41,22400.0,54.5,54.52,54.41,54.41,22400.0
2014-11-06 12:10:00,54.41,54.52,54.37,54.5,29400.0,54.41,54.52,54.37,54.5,29400.0
2014-11-06 12:15:00,54.5,54.6,54.47,54.59,131600.0,54.5,54.6,54.47,54.59,131600.0
2014-11-06 12:20:00,54.58,54.64,54.53,54.53,50400.0,54.58,54.64,54.53,54.53,50400.0
2014-11-06 12:25:00,54.58,54.58,54.49,54.52,14000.0,54.58,54.58,54.49,54.52,14000.0
2014-11-06 12:30:00,54.53,54.55,54.47,54.54,17500.0,54.53,54.55,54.47,54.54,17500.0
2014-11-06 12:35:00,54.59,54.71,54.58,54.58,176400.0,54.59,54.71,54.58,54.58,176400.0
2014-11-06 12:40:00,54.59,54.59,54.57,54.59,5600.0,54.59,54.59,54.57,54.59,5600.0
2014-11-06 12:45:00,54.6,54.69,54.6,54.63,58100.0,54.6,54.69,54.6,54.63,58100.0
2014-11-06 12:50:00,54.66,54.69,54.63,54.63,37800.0,54.66,54.69,54.63,54.63,37800.0
2014-11-06 12:55:00,54.6,54.67,54.6,54.65,22400.0,54.6,54.67,54.6,54.65,22400.0
2014-11-06 13:00:00,54.64,54.68,54.64,54.65,26600.0,54.64,54.68,54.64,54.65,26600.0
2014-11-06 13:05:00,54.69,54.7,54.63,54.63,43400.0,54.69,54.7,54.63,54.63,43400.0
2014-11-06 13:10:00,54.66,54.69,54.61,54.69,97300.0,54.66,54.69,54.61,54.69,97300.0
2014-11-06 13:15:00,54.63,54.66,54.62,54.63,12600.0,54.63,54.66,54.62,54.63,12600.0
2014-11-06 13:20:00,54.63,54.73,54.62,54.63,52500.0,54.63,54.73,54.62,54.63,52500.0
2014-11-06 13:25:00,54.65,54.71,54.63,54.68,37100.0,54.65,54.71,54.63,54.68,37100.0
2014-11-06 13:30:00,54.65,54.67,54.57,54.59,65100.0,54.65,54.67,54.57,54.59,65100.0
2014-11-06 13:35:00,54.63,54.69,54.59,54.69,53200.0,54.63,54.69,54.59,54.69,53200.0
2014-11-06 13:40:00,54.68,54.68,54.58,54.59,28700.0,54.68,54.68,54.58,54.59,28700.0
2014-11-06 13:45:00,54.61,54.64,54.58,54.58,61600.0,54.61,54.64,54.58,54.58,61600.0
2014-11-06 13:50:00,54.61,54.64,54.61,54.64,16800.0,54.61,54.64,54.61,54.64,16800.0
2014-11-06 13:55:00,54.64,54.7,54.58,54.68,68600.0,54.64,54.7,54.58,54.68,68600.0
2014-11-06 14:00:00,54.68,54.71,54.62,54.62,172900.0,54.68,54.71,54.62,54.62,172900.0
2014-11-06 14:05:00,54.64,54.64,54.61,54.61,21700.0,54.64,54.64,54.61,54.61,21700.0
2014-11-06 14:10:00,54.62,54.63,54.59,54.6,33600.0,54.62,54.63,54.59,54.6,33600.0
2014-11-06 14:15:00,54.6,54.61,54.57,54.61,52500.0,54.6,54.61,54.57,54.61,52500.0
2014-11-06 14:20:00,54.59,54.66,54.58,54.66,54600.0,54.59,54.66,54.58,54.66,54600.0
2014-11-06 14:25:00,54.64,54.67,54.64,54.66,35000.0,54.64,54.67,54.64,54.66,35000.0
2014-11-06 14:30:00,54.68,54.71,54.62,54.64,39900.0,54.68,54.71,54.62,54.64,39900.0
2014-11-06 14:35:00,54.64,54.66,54.62,54.66,98000.0,54.64,54.66,54.62,54.66,98000.0
2014-11-06 14:40:00,54.66,54.68,54.6,54.65,221900.0,54.66,54.68,54.6,54.65,221900.0
2014-11-06 14:45:00,54.63,54.66,54.61,54.64,53200.0,54.63,54.66,54.61,54.64,53200.0
2014-11-06 14:50:00,54.63,54.68,54.61,54.63,58100.0,54.63,54.68,54.61,54.63,58100.0
2014-11-06 14:55:00,54.63,54.66,54.61,54.63,23100.0,54.63,54.66,54.61,54.63,23100.0
2014-11-06 15:00:00,54.64,54.65,54.58,54.62,102200.0,54.64,54.65,54.58,54.62,102200.0
2014-11-06 15:05:00,54.63,54.63,54.54,54.57,51100.0,54.63,54.63,54.54,54.57,51100.0
2014-11-06 15:10:00,54.55,54.62,54.55,54.61,33600.0,54.55,54.62,54.55,54.61,33600.0
2014-11-06 15:15:00,54.6,54.61,54.57,54.58,33600.0,54.6,54.61,54.57,54.58,33600.0
2014-11-06 15:20:00,54.58,54.58,54.47,54.48,66500.0,54.58,54.58,54.47,54.48,66500.0
2014-11-06 15:25:00,54.52,54.54,54.49,54.5,39200.0,54.52,54.54,54.49,54.5,39200.0
2014-11-06 15:30:00,54.5,54.52,54.44,54.49,74200.0,54.5,54.52,54.44,54.49,74200.0
2014-11-06 15:35:00,54.49,54.63,54.46,54.61,125300.0,54.49,54.63,54.46,54.61,125300.0
2014-11-06 15:40:00,54.58,54.66,54.58,54.66,63700.0,54.58,54.66,54.58,54.66,63700.0
2014-11-06 15:45:00,54.66,54.75,54.66,54.75,161700.0,54.66,54.75,54.66,54.75,161700.0
2014-11-06 15:50:00,54.76,54.81,54.68,54.68,164500.0,54.76,54.81,54.68,54.68,164500.0
2014-11-06 15:55:00,54.71,54.8,54.68,54.74,214900.0,54.71,54.8,54.68,54.74,214900.0
2014-11-07 09:30:00,54.78,55.04,54.61,54.62,206500.0,54.78,55.04,54.61,54.62,206500.0
2014-11-07 09:35:00,54.58,54.68,54.39,54.62,147000.0,54.58,54.68,54.39,54.62,147000.0
2014-11-07 09:40:00,54.54,54.65,54.41,54.65,118300.0,54.54,54.65,54.41,54.65,118300.0
2014-11-07 09:45:00,54.65,54.69,54.48,54.61,128800.0,54.65,54.69,54.48,54.61,128800.0
2014-11-07 09:50:00,54.59,54.65,54.5,54.54,100100.0,54.59,54.65,54.5,54.54,100100.0
2014-11-07 09:55:00,54.53,54.61,54.45,54.45,110600.0,54.53,54.61,54.45,54.45,110600.0
2014-11-07 10:00:00,54.44,54.44,54.29,54.32,152600.0,54.44,54.44,54.29,54.32,152600.0
2014-11-07 10:05:00,54.35,54.46,54.29,54.46,110600.0,54.35,54.46,54.29,54.46,110600.0
2014-11-07 10:10:00,54.46,54.53,54.3,54.34,116900.0,54.46,54.53,54.3,54.34,116900.0
2014-11-07 10:15:00,54.31,54.5,54.29,54.45,133000.0,54.31,54.5,54.29,54.45,133000.0
2014-11-07 10:20:00,54.43,54.49,54.25,54.34,121800.0,54.43,54.49,54.25,54.34,121800.0
2014-11-07 10:25:00,54.34,54.42,54.29,54.37,88200.0,54.34,54.42,54.29,54.37,88200.0
2014-11-07 10:30:00,54.35,54.35,54.21,54.21,128100.0,54.35,54.35,54.21,54.21,128100.0
2014-11-07 10:35:00,54.21,54.54,54.19,54.54,191800.0,54.21,54.54,54.19,54.54,191800.0
2014-11-07 10:40:00,54.51,54.57,54.45,54.48,95900.0,54.51,54.57,54.45,54.48,95900.0
2014-11-07 10:45:00,54.49,54.55,54.47,54.49,39200.0,54.49,54.55,54.47,54.49,39200.0
2014-11-07 10:50:00,54.47,54.48,54.43,54.44,62300.0,54.47,54.48,54.43,54.44,62300.0
2014-11-07 10:55:00,54.45,54.53,54.39,54.45,93800.0,54.45,54.53,54.39,54.45,93800.0
2014-11-07 11:00:00,54.45,54.45,54.28,54.4,95200.0,54.45,54.45,54.28,54.4,95200.0
2014-11-07 11:05:00,54.39,54.39,54.25,54.26,42700.0,54.39,54.39,54.25,54.26,42700.0
2014-11-07 11:10:00,54.28,54.32,54.23,54.29,66500.0,54.28,54.32,54.23,54.29,66500.0
2014-11-07 11:15:00,54.31,54.37,54.19,54.37,107800.0,54.31,54.37,54.19,54.37,107800.0
2014-11-07 11:20:00,54.32,54.38,54.3,54.34,60200.0,54.32,54.38,54.3,54.34,60200.0
2014-11-07 11:25:00,54.32,54.49,54.31,54.46,131600.0,54.32,54.49,54.31,54.46,131600.0
2014-11-07 11:30:00,54.43,54.54,54.4,54.52,263900.0,54.43,54.54,54.4,54.52,263900.0
2014-11-07 11:35:00,54.5,54.53,54.43,54.46,74900.0,54.5,54.53,54.43,54.46,74900.0
2014-11-07 11:40:00,54.46,54.46,54.37,54.37,44100.0,54.46,54.46,54.37,54.37,44100.0
2014-11-07 11:45:00,54.35,54.45,54.35,54.44,30800.0,54.35,54.45,54.35,54.44,30800.0
2014-11-07 11:50:00,54.42,54.5,54.39,54.49,41300.0,54.42,54.5,54.39,54.49,41300.0
2014-11-07 11:55:00,54.5,54.53,54.47,54.5,15400.0,54.5,54.53,54.47,54.5,15400.0
2014-11-07 12:00:00,54.48,54.48,54.43,54.46,49700.0,54.48,54.48,54.43,54.46,49700.0
2014-11-07 12:05:00,54.46,54.51,54.41,54.51,139300.0,54.46,54.51,54.41,54.51,139300.0
2014-11-07 12:10:00,54.49,54.56,54.48,54.48,63700.0,54.49,54.56,54.48,54.48,63700.0
2014-11-07 12:15:00,54.47,54.56,54.44,54.55,28700.0,54.47,54.56,54.44,54.55,28700.0
2014-11-07 12:20:00,54.55,54.62,54.54,54.6,37800.0,54.55,54.62,54.54,54.6,37800.0
2014-11-07 12:25:00,54.59,54.59,54.53,54.56,163800.0,54.59,54.59,54.53,54.56,163800.0
2014-11-07 12:30:00,54.58,54.67,54.55,54.67,115500.0,54.58,54.67,54.55,54.67,115500.0
2014-11-07 12:35:00,54.67,54.69,54.65,54.65,71400.0,54.67,54.69,54.65,54.65,71400.0
2014-11-07 12:40:00,54.66,54.67,54.6,54.6,18900.0,54.66,54.67,54.6,54.6,18900.0
2014-11-07 12:45:00,54.62,54.66,54.6,54.63,33600.0,54.62,54.66,54.6,54.63,33600.0
2014-11-07 12:50:00,54.64,54.68,54.62,54.68,59500.0,54.64,54.68,54.62,54.68,59500.0
2014-11-07 12:55:00,54.67,54.68,54.63,54.64,81900.0,54.67,54.68,54.63,54.64,81900.0
2014-11-07 13:00:00,54.63,54.65,54.6,54.65,11900.0,54.63,54.65,54.6,54.65,11900.0
2014-11-07 13:05:00,54.65,54.67,54.63,54.64,8400.0,54.65,54.67,54.63,54.64,8400.0
2014-11-07 13:10:00,54.62,54.62,54.55,54.6,35700.0,54.62,54.62,54.55,54.6,35700.0
2014-11-07 13:15:00,54.59,54.59,54.54,54.58,31500.0,54.59,54.59,54.54,54.58,31500.0
2014-11-07 13:20:00,54.58,54.64,54.58,54.64,20300.0,54.58,54.64,54.58,54.64,20300.0
2014-11-07 13:25:00,54.64,54.73,54.64,54.73,89600.0,54.64,54.73,54.64,54.73,89600.0
2014-11-07 13:30:00,54.75,54.91,54.7,54.91,121100.0,54.75,54.91,54.7,54.91,121100.0
2014-11-07 13:35:00,54.9,54.93,54.81,54.81,101500.0,54.9,54.93,54.81,54.81,101500.0
2014-11-07 13:40:00,54.81,54.87,54.78,54.8,56700.0,54.81,54.87,54.78,54.8,56700.0
2014-11-07 13:45:00,54.81,54.89,54.81,54.89,43400.0,54.81,54.89,54.81,54.89,43400.0
2014-11-07 13:50:00,54.88,54.92,54.88,54.91,27300.0,54.88,54.92,54.88,54.91,27300.0
2014-11-07 13:55:00,54.91,54.92,54.82,54.83,37800.0,54.91,54.92,54.82,54.83,37800.0
2014-11-07 14:00:00,54.85,54.91,54.83,54.9,24500.0,54.85,54.91,54.83,54.9,24500.0
2014-11-07 14:05:00,54.9,54.91,54.85,54.88,16100.0,54.9,54.91,54.85,54.88,16100.0
2014-11-07 14:10:00,54.88,54.89,54.82,54.83,35000.0,54.88,54.89,54.82,54.83,35000.0
2014-11-07 14:15:00,54.81,54.85,54.78,54.83,49000.0,54.81,54.85,54.78,54.83,49000.0
2014-11-07 14:20:00,54.83,54.83,54.76,54.79,188300.0,54.83,54.83,54.76,54.79,188300.0
2014-11-07 14:25:00,54.8,54.8,54.63,54.69,122500.0,54.8,54.8,54.63,54.69,122500.0
2014-11-07 14:30:00,54.69,54.71,54.63,54.67,85400.0,54.69,54.71,54.63,54.67,85400.0
2014-11-07 14:35:00,54.65,54.73,54.6,54.73,173600.0,54.65,54.73,54.6,54.73,173600.0
2014-11-07 14:40:00,54.74,54.81,54.73,54.78,53200.0,54.74,54.81,54.73,54.78,53200.0
2014-11-07 14:45:00,54.78,54.81,54.76,54.81,49000.0,54.78,54.81,54.76,54.81,49000.0
2014-11-07 14:50:00,54.81,54.84,54.76,54.79,66500.0,54.81,54.84,54.76,54.79,66500.0
2014-11-07 14:55:00,54.77,54.79,54.68,54.79,116900.0,54.77,54.79,54.68,54.79,116900.0
2014-11-07 15:00:00,54.79,54.85,54.75,54.85,33600.0,54.79,54.85,54.75,54.85,33600.0
2014-11-07 15:05:00,54.86,54.9,54.77,54.87,78400.0,54.86,54.9,54.77,54.87,78400.0
2014-11-07 15:10:00,54.86,54.86,54.8,54.82,35000.0,54.86,54.86,54.8,54.82,35000.0
2014-11-07 15:15:00,54.8,54.85,54.76,54.8,57400.0,54.8,54.85,54.76,54.8,57400.0
2014-11-07 15:20:00,54.79,54.88,54.75,54.82,102900.0,54.79,54.88,54.75,54.82,102900.0
2014-11-07 15:25:00,54.8,54.83,54.74,54.74,29400.0,54.8,54.83,54.74,54.74,29400.0
2014-11-07 15:30:00,54.76,54.83,54.74,54.8,269500.0,54.76,54.83,54.74,54.8,269500.0
2014-11-07 15:35:00,54.81,54.85,54.79,54.84,39900.0,54.81,54.85,54.79,54.84,39900.0
2014-11-07 15:40:00,54.81,54.88,54.8,54.88,65800.0,54.81,54.88,54.8,54.88,65800.0
2014-11-07 15:45:00,54.88,54.93,54.88,54.89,91000.0,54.88,54.93,54.88,54.89,91000.0
2014-11-07 15:50:00,54.91,54.97,54.91,54.93,154000.0,54.91,54.97,54.91,54.93,154000.0
2014-11-07 15:55:00,54.95,54.95,54.84,54.87,308700.0,54.95,54.95,54.84,54.87,308700.0
2014-11-10 09:30:00,54.71,54.76,54.57,54.61,293300.0,54.71,54.76,54.57,54.61,293300.0
2014-11-10 09:35:00,54.61,54.69,54.43,54.43,211400.0,54.61,54.69,54.43,54.43,211400.0
2014-11-10 09:40:00,54.43,54.57,54.14,54.5,413000.0,54.43,54.57,54.14,54.5,413000.0
2014-11-10 09:45:00,54.45,54.74,54.41,54.51,254100.0,54.45,54.74,54.41,54.51,254100.0
2014-11-10 09:50:00,54.51,54.53,54.29,54.36,192500.0,54.51,54.53,54.29,54.36,192500.0
2014-11-10 09:55:00,54.37,54.48,54.34,54.38,111300.0,54.37,54.48,54.34,54.38,111300.0
2014-11-10 10:00:00,54.41,54.59,54.36,54.56,240800.0,54.41,54.59,54.36,54.56,240800.0
2014-11-10 10:05:00,54.57,54.97,54.56,54.97,440300.0,54.57,54.97,54.56,54.97,440300.0
2014-11-10 10:10:00,54.98,55.27,54.96,55.2,381500.0,54.98,55.27,54.96,55.2,381500.0
2014-11-10 10:15:00,55.18,55.39,55.15,55.17,317100.0,55.18,55.39,55.15,55.17,317100.0
2014-11-10 10:20:00,55.19,55.23,55.05,55.18,203000.0,55.19,55.23,55.05,55.18,203000.0
2014-11-10 10:25:00,55.21,55.21,54.9,54.95,231000.0,55.21,55.21,54.9,54.95,231000.0
2014-11-10 10:30:00,54.98,55.28,54.96,55.26,158200.0,54.98,55.28,54.96,55.26,158200.0
2014-11-10 10:35:00,55.22,55.31,55.22,55.31,98000.0,55.22,55.31,55.22,55.31,98000.0
2014-11-10 10:40:00,55.32,55.46,55.31,55.38,224000.0,55.32,55.46,55.31,55.38,224000.0
2014-11-10 10:45:00,55.39,55.55,55.24,55.55,163800.0,55.39,55.55,55.24,55.55,163800.0
2014-11-10 10:50:00,55.53,55.57,55.41,55.57,95200.0,55.53,55.57,55.41,55.57,95200.0
2014-11-10 10:55:00,55.57,55.64,55.5,55.57,193200.0,55.57,55.64,55.5,55.57,193200.0
2014-11-10 11:00:00,55.53,55.6,55.42,55.43,249900.0,55.53,55.6,55.42,55.43,249900.0
2014-11-10 11:05:00,55.43,55.56,55.43,55.53,129500.0,55.43,55.56,55.43,55.53,129500.0
2014-11-10 11:10:00,55.53,55.57,55.4,55.42,137200.0,55.53,55.57,55.4,55.42,137200.0
2014-11-10 11:15:00,55.44,55.55,55.39,55.52,182700.0,55.44,55.55,55.39,55.52,182700.0
2014-11-10 11:20:00,55.55,55.55,55.44,55.55,81900.0,55.55,55.55,55.44,55.55,81900.0
2014-11-10 11:25:00,55.49,55.51,55.35,55.4,84700.0,55.49,55.51,55.35,55.4,84700.0
2014-11-10 11:30:00,55.43,55.48,55.37,55.47,73500.0,55.43,55.48,55.37,55.47,73500.0
2014-11-10 11:35:00,55.48,55.48,55.37,55.44,37100.0,55.48,55.48,55.37,55.44,37100.0
2014-11-10 11:40:00,55.47,55.47,55.35,55.39,59500.0,55.47,55.47,55.35,55.39,59500.0
2014-11-10 11:45:00,55.35,55.39,55.28,55.35,110600.0,55.35,55.39,55.28,55.35,110600.0
2014-11-10 11:50:00,55.36,55.48,55.35,55.45,34300.0,55.36,55.48,55.35,55.45,34300.0
2014-11-10 11:55:00,55.48,55.53,55.47,55.47,22400.0,55.48,55.53,55.47,55.47,22400.0
2014-11-10 12:00:00,55.5,55.53,55.47,55.53,16800.0,55.5,55.53,55.47,55.53,16800.0
2014-11-10 12:05:00,55.49,55.5,55.35,55.35,81900.0,55.49,55.5,55.35,55.35,81900.0
2014-11-10 12:10:00,55.37,55.37,55.24,55.26,69300.0,55.37,55.37,55.24,55.26,69300.0
2014-11-10 12:15:00,55.26,55.31,55.26,55.3,32900.0,55.26,55.31,55.26,55.3,32900.0
2014-11-10 12:20:00,55.3,55.37,55.27,55.29,88900.0,55.3,55.37,55.27,55.29,88900.0
2014-11-10 12:25:00,55.22,55.22,55.11,55.17,98700.0,55.22,55.22,55.11,55.17,98700.0
2014-11-10 12:30:00,55.19,55.27,55.19,55.2,15400.0,55.19,55.27,55.19,55.2,15400.0
2014-11-10 12:35:00,55.21,55.28,55.21,55.25,12600.0,55.21,55.28,55.21,55.25,12600.0
2014-11-10 12:40:00,55.25,55.33,55.25,55.28,25900.0,55.25,55.33,55.25,55.28,25900.0
2014-11-10 12:45:00,55.24,55.3,55.24,55.26,107800.0,55.24,55.3,55.24,55.26,107800.0
2014-11-10 12:50:00,55.3,55.3,55.26,55.26,5600.0,55.3,55.3,55.26,55.26,5600.0
2014-11-10 12:55:00,55.29,55.29,55.24,55.27,14000.0,55.29,55.29,55.24,55.27,14000.0
2014-11-10 13:00:00,55.29,55.29,55.28,55.29,4200.0,55.29,55.29,55.28,55.29,4200.0
2014-11-10 13:05:00,55.26,55.32,55.25,55.32,7000.0,55.26,55.32,55.25,55.32,7000.0
2014-11-10 13:10:00,55.34,55.35,55.32,55.33,20300.0,55.34,55.35,55.32,55.33,20300.0
2014-11-10 13:15:00,55.32,55.41,55.32,55.37,28000.0,55.32,55.41,55.32,55.37,28000.0
2014-11-10 13:20:00,55.36,55.42,55.35,55.42,56000.0,55.36,55.42,55.35,55.42,56000.0
2014-11-10 13:25:00,55.43,55.46,55.4,55.4,42700.0,55.43,55.46,55.4,55.4,42700.0
2014-11-10 13:30:00,55.45,55.48,55.41,55.45,10500.0,55.45,55.48,55.41,55.45,10500.0
2014-11-10 13:35:00,55.43,55.49,55.43,55.44,67900.0,55.43,55.49,55.43,55.44,67900.0
2014-11-10 13:40:00,55.43,55.46,55.41,55.44,11200.0,55.43,55.46,55.41,55.44,11200.0
2014-11-10 13:45:00,55.43,55.46,55.41,55.41,9800.0,55.43,55.46,55.41,55.41,9800.0
2014-11-10 13:50:00,55.4,55.4,55.35,55.38,30800.0,55.4,55.4,55.35,55.38,30800.0
2014-11-10 13:55:00,55.37,55.37,55.31,55.31,5600.0,55.37,55.37,55.31,55.31,5600.0
2014-11-10 14:00:00,55.3,55.32,55.25,55.31,49000.0,55.3,55.32,55.25,55.31,49000.0
2014-11-10 14:05:00,55.27,55.34,55.25,55.34,27300.0,55.27,55.34,55.25,55.34,27300.0
2014-11-10 14:10:00,55.32,55.35,55.29,55.3,12600.0,55.32,55.35,55.29,55.3,12600.0
2014-11-10 14:15:00,55.27,55.32,55.22,55.25,49000.0,55.27,55.32,55.22,55.25,49000.0
2014-11-10 14:20:00,55.29,55.32,55.25,55.31,35000.0,55.29,55.32,55.25,55.31,35000.0
2014-11-10 14:25:00,55.32,55.38,55.31,55.31,37800.0,55.32,55.38,55.31,55.31,37800.0
2014-11-10 14:30:00,55.31,55.33,55.29,55.31,20300.0,55.31,55.33,55.29,55.31,20300.0
2014-11-10 14:35:00,55.32,55.35,55.32,55.32,24500.0,55.32,55.35,55.32,55.32,24500.0
2014-11-10 14:40:00,55.33,55.36,55.29,55.33,12600.0,55.33,55.36,55.29,55.33,12600.0
2014-11-10 14:45:00,55.33,55.34,55.31,55.32,28000.0,55.33,55.34,55.31,55.32,28000.0
2014-11-10 14:50:00,55.32,55.38,55.32,55.36,17500.0,55.32,55.38,55.32,55.36,17500.0
2014-11-10 14:55:00,55.36,55.38,55.33,55.35,79100.0,55.36,55.38,55.33,55.35,79100.0
2014-11-10 15:00:00,55.35,55.37,55.32,55.32,30100.0,55.35,55.37,55.32,55.32,30100.0
2014-11-10 15:05:00,55.33,55.38,55.33,55.35,44100.0,55.33,55.38,55.33,55.35,44100.0
2014-11-10 15:10:00,55.35,55.39,55.35,55.37,86100.0,55.35,55.39,55.35,55.37,86100.0
2014-11-10 15:15:00,55.37,55.37,55.26,55.28,56700.0,55.37,55.37,55.26,55.28,56700.0
2014-11-10 15:20:00,55.29,55.33,55.27,55.32,24500.0,55.29,55.33,55.27,55.32,24500.0
2014-11-10 15:25:00,55.34,55.34,55.3,55.3,39900.0,55.34,55.34,55.3,55.3,39900.0
2014-11-10 15:30:00,55.3,55.31,55.25,55.3,46900.0,55.3,55.31,55.25,55.3,46900.0
2014-11-10 15:35:00,55.29,55.32,55.28,55.31,35000.0,55.29,55.32,55.28,55.31,35000.0
2014-11-10 15:40:00,55.31,55.31,55.24,55.28,40600.0,55.31,55.31,55.24,55.28,40600.0
2014-11-10 15:45:00,55.27,55.36,55.26,55.34,78400.0,55.27,55.36,55.26,55.34,78400.0
2014-11-10 15:50:00,55.34,55.39,55.32,55.33,163100.0,55.34,55.39,55.32,55.33,163100.0
2014-11-10 15:55:00,55.33,55.34,55.29,55.32,303800.0,55.33,55.34,55.29,55.32,303800.0
2014-11-11 09:30:00,55.33,55.44,55.0,55.05,222600.0,55.33,55.44,55.0,55.05,222600.0
2014-11-11 09:35:00,55.04,55.27,54.93,55.04,175000.0,55.04,55.27,54.93,55.04,175000.0
2014-11-11 09:40:00,55.04,55.08,54.84,54.86,206500.0,55.04,55.08,54.84,54.86,206500.0
2014-11-11 09:45:00,54.88,54.99,54.86,54.97,81900.0,54.88,54.99,54.86,54.97,81900.0
2014-11-11 09:50:00,54.96,55.22,54.96,55.15,101500.0,54.96,55.22,54.96,55.15,101500.0
2014-11-11 09:55:00,55.13,55.28,55.06,55.22,130200.0,55.13,55.28,55.06,55.22,130200.0
2014-11-11 10:00:00,55.25,55.48,55.22,55.33,256900.0,55.25,55.48,55.22,55.33,256900.0
2014-11-11 10:05:00,55.34,55.63,55.29,55.54,242200.0,55.34,55.63,55.29,55.54,242200.0
2014-11-11 10:10:00,55.57,55.94,55.53,55.86,406700.0,55.57,55.94,55.53,55.86,406700.0
2014-11-11 10:15:00,55.88,55.9,55.75,55.8,165200.0,55.88,55.9,55.75,55.8,165200.0
2014-11-11 10:20:00,55.8,55.85,55.65,55.78,128800.0,55.8,55.85,55.65,55.78,128800.0
2014-11-11 10:25:00,55.77,55.96,55.76,55.89,175000.0,55.77,55.96,55.76,55.89,175000.0
2014-11-11 10:30:00,55.89,56.02,55.89,56.0,267400.0,55.89,56.02,55.89,56.0,267400.0
2014-11-11 10:35:00,55.99,56.0,55.93,55.98,67900.0,55.99,56.0,55.93,55.98,67900.0
2014-11-11 10:40:00,55.98,56.3,55.98,56.14,536900.0,55.98,56.3,55.98,56.14,536900.0
2014-11-11 10:45:00,56.14,56.19,56.04,56.14,253400.0,56.14,56.19,56.04,56.14,253400.0
2014-11-11 10:50:00,56.14,56.17,56.05,56.06,159600.0,56.14,56.17,56.05,56.06,159600.0
2014-11-11 10:55:00,56.06,56.1,55.95,55.95,122500.0,56.06,56.1,55.95,55.95,122500.0
2014-11-11 11:00:00,55.96,55.96,55.8,55.8,142800.0,55.96,55.96,55.8,55.8,142800.0
2014-11-11 11:05:00,55.79,55.94,55.77,55.89,215600.0,55.79,55.94,55.77,55.89,215600.0
2014-11-11 11:10:00,55.84,55.89,55.64,55.71,270200.0,55.84,55.89,55.64,55.71,270200.0
2014-11-11 11:15:00,55.71,55.74,55.59,55.74,120400.0,55.71,55.74,55.59,55.74,120400.0
2014-11-11 11:20:00,55.74,55.9,55.74,55.8,91000.0,55.74,55.9,55.74,55.8,91000.0
2014-11-11 11:25:00,55.82,55.85,55.68,55.7,42000.0,55.82,55.85,55.68,55.7,42000.0
2014-11-11 11:30:00,55.73,55.77,55.72,55.75,25200.0,55.73,55.77,55.72,55.75,25200.0
2014-11-11 11:35:00,55.72,55.75,55.68,55.71,81900.0,55.72,55.75,55.68,55.71,81900.0
2014-11-11 11:40:00,55.72,55.86,55.71,55.86,69300.0,55.72,55.86,55.71,55.86,69300.0
2014-11-11 11:45:00,55.81,55.85,55.72,55.76,107800.0,55.81,55.85,55.72,55.76,107800.0
2014-11-11 11:50:00,55.76,55.8,55.72,55.78,68600.0,55.76,55.8,55.72,55.78,68600.0
2014-11-11 11:55:00,55.76,55.77,55.71,55.71,29400.0,55.76,55.77,55.71,55.71,29400.0
2014-11-11 12:00:00,55.73,55.74,55.7,55.73,65800.0,55.73,55.74,55.7,55.73,65800.0
2014-11-11 12:05:00,55.74,55.77,55.71,55.73,109200.0,55.74,55.77,55.71,55.73,109200.0
2014-11-11 12:10:00,55.74,55.8,55.73,55.77,14000.0,55.74,55.8,55.73,55.77,14000.0
2014-11-11 12:15:00,55.78,55.91,55.76,55.91,69300.0,55.78,55.91,55.76,55.91,69300.0
2014-11-11 12:20:00,55.91,55.95,55.83,55.91,138600.0,55.91,55.95,55.83,55.91,138600.0
2014-11-11 12:25:00,55.88,55.96,55.87,55.96,74900.0,55.88,55.96,55.87,55.96,74900.0
2014-11-11 12:30:00,55.96,56.07,55.96,56.06,72100.0,55.96,56.07,55.96,56.06,72100.0
2014-11-11 12:35:00,56.06,56.08,55.99,55.99,118300.0,56.06,56.08,55.99,55.99,118300.0
2014-11-11 12:40:00,55.99,56.02,55.91,55.93,21700.0,55.99,56.02,55.91,55.93,21700.0
2014-11-11 12:45:00,55.9,55.95,55.88,55.95,23100.0,55.9,55.95,55.88,55.95,23100.0
2014-11-11 12:50:00,55.95,55.97,55.92,55.97,11200.0,55.95,55.97,55.92,55.97,11200.0
2014-11-11 12:55:00,55.95,55.97,55.84,55.85,40600.0,55.95,55.97,55.84,55.85,40600.0
2014-11-11 13:00:00,55.84,55.85,55.75,55.79,60900.0,55.84,55.85,55.75,55.79,60900.0
2014-11-11 13:05:00,55.78,55.82,55.76,55.77,20300.0,55.78,55.82,55.76,55.77,20300.0
2014-11-11 13:10:00,55.76,55.76,55.64,55.65,43400.0,55.76,55.76,55.64,55.65,43400.0
2014-11-11 13:15:00,55.66,55.8,55.64,55.79,32900.0,55.66,55.8,55.64,55.79,32900.0
2014-11-11 13:20:00,55.76,55.81,55.73,55.75,28700.0,55.76,55.81,55.73,55.75,28700.0
2014-11-11 13:25:00,55.75,55.77,55.64,55.68,52500.0,55.75,55.77,55.64,55.68,52500.0
2014-11-11 13:30:00,55.7,55.73,55.66,55.72,21700.0,55.7,55.73,55.66,55.72,21700.0
2014-11-11 13:35:00,55.72,55.73,55.65,55.68,88200.0,55.72,55.73,55.65,55.68,88200.0
2014-11-11 13:40:00,55.66,55.68,55.54,55.59,161700.0,55.66,55.68,55.54,55.59,161700.0
2014-11-11 13:45:00,55.57,55.59,55.32,55.37,163100.0,55.57,55.59,55.32,55.37,163100.0
2014-11-11 13:50:00,55.38,55.46,55.37,55.39,107800.0,55.38,55.46,55.37,55.39,107800.0
2014-11-11 13:55:00,55.43,55.46,55.35,55.37,150500.0,55.43,55.46,55.35,55.37,150500.0
2014-11-11 14:00:00,55.33,55.37,55.24,55.37,88900.0,55.33,55.37,55.24,55.37,88900.0
2014-11-11 14:05:00,55.38,55.42,55.35,55.38,68600.0,55.38,55.42,55.35,55.38,68600.0
2014-11-11 14:10:00,55.37,55.37,55.18,55.24,245700.0,55.37,55.37,55.18,55.24,245700.0
2014-11-11 14:15:00,55.19,55.25,55.15,55.24,97300.0,55.19,55.25,55.15,55.24,97300.0
2014-11-11 14:20:00,55.27,55.27,55.06,55.07,135100.0,55.27,55.27,55.06,55.07,135100.0
2014-11-11 14:25:00,55.12,55.19,54.93,55.18,417200.0,55.12,55.19,54.93,55.18,417200.0
2014-11-11 14:30:00,55.18,55.29,55.1,55.1,217700.0,55.18,55.29,55.1,55.1,217700.0
2014-11-11 14:35:00,55.11,55.11,54.98,55.04,184800.0,55.11,55.11,54.98,55.04,184800.0
2014-11-11 14:40:00,55.07,55.12,54.99,55.02,102200.0,55.07,55.12,54.99,55.02,102200.0
2014-11-11 14:45:00,55.0,55.15,54.97,55.13,66500.0,55.0,55.15,54.97,55.13,66500.0
2014-11-11 14:50:00,55.13,55.22,55.12,55.22,92400.0,55.13,55.22,55.12,55.22,92400.0
2014-11-11 14:55:00,55.23,55.28,55.19,55.26,119000.0,55.23,55.28,55.19,55.26,119000.0
2014-11-11 15:00:00,55.26,55.37,55.22,55.32,213500.0,55.26,55.37,55.22,55.32,213500.0
2014-11-11 15:05:00,55.32,55.33,55.13,55.14,291200.0,55.32,55.33,55.13,55.14,291200.0
2014-11-11 15:10:00,55.17,55.21,55.14,55.19,99400.0,55.17,55.21,55.14,55.19,99400.0
2014-11-11 15:15:00,55.21,55.21,54.99,54.99,225400.0,55.21,55.21,54.99,54.99,225400.0
2014-11-11 15:20:00,55.02,55.02,54.84,54.89,495600.0,55.02,55.02,54.84,54.89,495600.0
2014-11-11 15:25:00,54.89,54.94,54.64,54.64,389900.0,54.89,54.94,54.64,54.64,389900.0
2014-11-11 15:30:00,54.65,54.86,54.64,54.86,212800.0,54.65,54.86,54.64,54.86,212800.0
2014-11-11 15:35:00,54.82,54.91,54.81,54.89,81200.0,54.82,54.91,54.81,54.89,81200.0
2014-11-11 15:40:00,54.89,54.93,54.86,54.87,129500.0,54.89,54.93,54.86,54.87,129500.0
2014-11-11 15:45:00,54.87,54.97,54.85,54.85,200900.0,54.87,54.97,54.85,54.85,200900.0
2014-11-11 15:50:00,54.85,54.9,54.68,54.69,465500.0,54.85,54.9,54.68,54.69,465500.0
2014-11-11 15:55:00,54.69,54.72,54.54,54.63,705600.0,54.69,54.72,54.54,54.63,705600.0
2014-11-12 09:30:00,54.45,54.71,54.18,54.36,425600.0,54.45,54.71,54.18,54.36,425600.0
2014-11-12 09:35:00,54.36,54.7,54.3,54.62,240800.0,54.36,54.7,54.3,54.62,240800.0
2014-11-12 09:40:00,54.63,54.65,54.25,54.25,212800.0,54.63,54.65,54.25,54.25,212800.0
2014-11-12 09:45:00,54.25,54.29,54.03,54.19,336000.0,54.25,54.29,54.03,54.19,336000.0
2014-11-12 09:50:00,54.19,54.25,54.11,54.15,156800.0,54.19,54.25,54.11,54.15,156800.0
2014-11-12 09:55:00,54.19,54.2,54.05,54.09,215600.0,54.19,54.2,54.05,54.09,215600.0
2014-11-12 10:00:00,54.09,54.11,53.98,54.02,227500.0,54.09,54.11,53.98,54.02,227500.0
2014-11-12 10:05:00,54.02,54.4,54.01,54.26,282800.0,54.02,54.4,54.01,54.26,282800.0
2014-11-12 10:10:00,54.27,54.36,54.11,54.17,122500.0,54.27,54.36,54.11,54.17,122500.0
2014-11-12 10:15:00,54.18,54.32,54.18,54.32,74200.0,54.18,54.32,54.18,54.32,74200.0
2014-11-12 10:20:00,54.34,54.4,54.23,54.26,148400.0,54.34,54.4,54.23,54.26,148400.0
2014-11-12 10:25:00,54.28,54.28,54.15,54.17,65800.0,54.28,54.28,54.15,54.17,65800.0
2014-11-12 10:30:00,54.15,54.18,54.08,54.17,101500.0,54.15,54.18,54.08,54.17,101500.0
2014-11-12 10:35:00,54.2,54.26,54.16,54.23,90300.0,54.2,54.26,54.16,54.23,90300.0
2014-11-12 10:40:00,54.24,54.34,54.22,54.34,75600.0,54.24,54.34,54.22,54.34,75600.0
2014-11-12 10:45:00,54.31,54.34,54.18,54.26,135100.0,54.31,54.34,54.18,54.26,135100.0
2014-11-12 10:50:00,54.25,54.27,54.17,54.21,44100.0,54.25,54.27,54.17,54.21,44100.0
2014-11-12 10:55:00,54.21,54.29,54.19,54.23,47600.0,54.21,54.29,54.19,54.23,47600.0
2014-11-12 11:00:00,54.22,54.22,54.0,54.0,177800.0,54.22,54.22,54.0,54.0,177800.0
2014-11-12 11:05:00,54.0,54.08,53.93,54.0,133700.0,54.0,54.08,53.93,54.0,133700.0
2014-11-12 11:10:00,53.96,53.99,53.89,53.99,123900.0,53.96,53.99,53.89,53.99,123900.0
2014-11-12 11:15:00,54.0,54.0,53.86,53.91,118300.0,54.0,54.0,53.86,53.91,118300.0
2014-11-12 11:20:00,53.95,54.13,53.95,54.09,207200.0,53.95,54.13,53.95,54.09,207200.0
2014-11-12 11:25:00,54.08,54.09,53.94,53.94,107100.0,54.08,54.09,53.94,53.94,107100.0
2014-11-12 11:30:00,53.97,54.04,53.94,54.02,83300.0,53.97,54.04,53.94,54.02,83300.0
2014-11-12 11:35:00,54.01,54.18,54.0,54.12,154700.0,54.01,54.18,54.0,54.12,154700.0
2014-11-12 11:40:00,54.15,54.17,54.08,54.11,91700.0,54.15,54.17,54.08,54.11,91700.0
2014-11-12 11:45:00,54.09,54.16,53.97,54.01,109200.0,54.09,54.16,53.97,54.01,109200.0
2014-11-12 11:50:00,54.0,54.06,53.96,54.0,199500.0,54.0,54.06,53.96,54.0,199500.0
2014-11-12 11:55:00,53.98,54.04,53.96,53.98,112000.0,53.98,54.04,53.96,53.98,112000.0
2014-11-12 12:00:00,53.99,54.11,53.98,54.11,96600.0,53.99,54.11,53.98,54.11,96600.0
2014-11-12 12:05:00,54.11,54.35,54.1,54.3,145600.0,54.11,54.35,54.1,54.3,145600.0
2014-11-12 12:10:00,54.31,54.4,54.26,54.37,79800.0,54.31,54.4,54.26,54.37,79800.0
2014-11-12 12:15:00,54.36,54.47,54.34,54.43,55300.0,54.36,54.47,54.34,54.43,55300.0
2014-11-12 12:20:00,54.43,54.52,54.4,54.44,59500.0,54.43,54.52,54.4,54.44,59500.0
2014-11-12 12:25:00,54.45,54.57,54.42,54.57,67200.0,54.45,54.57,54.42,54.57,67200.0
2014-11-12 12:30:00,54.53,54.6,54.53,54.57,58800.0,54.53,54.6,54.53,54.57,58800.0
2014-11-12 12:35:00,54.59,54.61,54.53,54.53,76300.0,54.59,54.61,54.53,54.53,76300.0
2014-11-12 12:40:00,54.55,54.67,54.54,54.63,40600.0,54.55,54.67,54.54,54.63,40600.0
2014-11-12 12:45:00,54.63,54.73,54.6,54.72,85400.0,54.63,54.73,54.6,54.72,85400.0
2014-11-12 12:50:00,54.73,54.82,54.7,54.76,210700.0,54.73,54.82,54.7,54.76,210700.0
2014-11-12 12:55:00,54.78,54.81,54.61,54.68,201600.0,54.78,54.81,54.61,54.68,201600.0
2014-11-12 13:00:00,54.66,54.67,54.61,54.67,44100.0,54.66,54.67,54.61,54.67,44100.0
2014-11-12 13:05:00,54.68,54.72,54.64,54.67,55300.0,54.68,54.72,54.64,54.67,55300.0
2014-11-12 13:10:00,54.67,54.75,54.67,54.68,39200.0,54.67,54.75,54.67,54.68,39200.0
2014-11-12 13:15:00,54.69,54.72,54.67,54.67,21700.0,54.69,54.72,54.67,54.67,21700.0
2014-11-12 13:20:00,54.67,54.7,54.64,54.69,44800.0,54.67,54.7,54.64,54.69,44800.0
2014-11-12 13:25:00,54.69,54.71,54.65,54.67,61600.0,54.69,54.71,54.65,54.67,61600.0
2014-11-12 13:30:00,54.67,54.7,54.62,54.62,82600.0,54.67,54.7,54.62,54.62,82600.0
2014-11-12 13:35:00,54.63,54.65,54.54,54.63,56700.0,54.63,54.65,54.54,54.63,56700.0
2014-11-12 13:40:00,54.62,54.71,54.62,54.67,29400.0,54.62,54.71,54.62,54.67,29400.0
2014-11-12 13:45:00,54.67,54.74,54.64,54.7,34300.0,54.67,54.74,54.64,54.7,34300.0
2014-11-12 13:50:00,54.69,54.71,54.67,54.68,30800.0,54.69,54.71,54.67,54.68,30800.0
2014-11-12 13:55:00,54.67,54.76,54.66,54.71,27300.0,54.67,54.76,54.66,54.71,27300.0
2014-11-12 14:00:00,54.71,54.81,54.71,54.77,72800.0,54.71,54.81,54.71,54.77,72800.0
2014-11-12 14:05:00,54.77,55.0,54.77,54.97,370300.0,54.77,55.0,54.77,54.97,370300.0
2014-11-12 14:10:00,54.98,55.05,54.95,55.01,161700.0,54.98,55.05,54.95,55.01,161700.0
2014-11-12 14:15:00,55.03,55.14,55.01,55.13,305200.0,55.03,55.14,55.01,55.13,305200.0
2014-11-12 14:20:00,55.07,55.13,55.0,55.0,84700.0,55.07,55.13,55.0,55.0,84700.0
2014-11-12 14:25:00,55.02,55.06,55.02,55.04,26600.0,55.02,55.06,55.02,55.04,26600.0
2014-11-12 14:30:00,55.04,55.05,54.97,54.97,74900.0,55.04,55.05,54.97,54.97,74900.0
2014-11-12 14:35:00,54.99,54.99,54.9,54.93,35000.0,54.99,54.99,54.9,54.93,35000.0
2014-11-12 14:40:00,54.96,54.99,54.91,54.93,26600.0,54.96,54.99,54.91,54.93,26600.0
2014-11-12 14:45:00,54.95,54.95,54.85,54.85,72800.0,54.95,54.95,54.85,54.85,72800.0
2014-11-12 14:50:00,54.85,54.86,54.78,54.84,56700.0,54.85,54.86,54.78,54.84,56700.0
2014-11-12 14:55:00,54.84,54.85,54.8,54.8,40600.0,54.84,54.85,54.8,54.8,40600.0
2014-11-12 15:00:00,54.79,54.88,54.76,54.84,54600.0,54.79,54.88,54.76,54.84,54600.0
2014-11-12 15:05:00,54.84,54.89,54.82,54.89,22400.0,54.84,54.89,54.82,54.89,22400.0
2014-11-12 15:10:00,54.89,54.89,54.83,54.85,43400.0,54.89,54.89,54.83,54.85,43400.0
2014-11-12 15:15:00,54.85,54.88,54.84,54.88,30800.0,54.85,54.88,54.84,54.88,30800.0
2014-11-12 15:20:00,54.86,54.92,54.84,54.91,51800.0,54.86,54.92,54.84,54.91,51800.0
2014-11-12 15:25:00,54.91,54.95,54.86,54.91,62300.0,54.91,54.95,54.86,54.91,62300.0
2014-11-12 15:30:00,54.93,54.97,54.9,54.96,50400.0,54.93,54.97,54.9,54.96,50400.0
2014-11-12 15:35:00,54.95,54.95,54.91,54.94,37100.0,54.95,54.95,54.91,54.94,37100.0
2014-11-12 15:40:00,54.93,54.97,54.91,54.93,49700.0,54.93,54.97,54.91,54.93,49700.0
2014-11-12 15:45:00,54.94,54.98,54.87,54.88,245000.0,54.94,54.98,54.87,54.88,245000.0
2014-11-12 15:50:00,54.89,54.93,54.81,54.84,118300.0,54.89,54.93,54.81,54.84,118300.0
2014-11-12 15:55:00,54.84,54.86,54.79,54.84,214200.0,54.84,54.86,54.79,54.84,214200.0
2014-11-13 09:30:00,54.92,55.0,54.61,54.8,252000.0,54.92,55.0,54.61,54.8,252000.0
2014-11-13 09:35:00,54.84,55.01,54.61,54.9,185500.0,54.84,55.01,54.61,54.9,185500.0
2014-11-13 09:40:00,54.88,54.92,54.66,54.79,235200.0,54.88,54.92,54.66,54.79,235200.0
2014-11-13 09:45:00,54.79,54.85,54.72,54.82,149100.0,54.79,54.85,54.72,54.82,149100.0
2014-11-13 09:50:00,54.85,55.0,54.83,54.91,186900.0,54.85,55.0,54.83,54.91,186900.0
2014-11-13 09:55:00,54.91,54.98,54.8,54.8,155400.0,54.91,54.98,54.8,54.8,155400.0
2014-11-13 10:00:00,54.81,54.85,54.68,54.76,135800.0,54.81,54.85,54.68,54.76,135800.0
2014-11-13 10:05:00,54.72,54.96,54.7,54.92,98700.0,54.72,54.96,54.7,54.92,98700.0
2014-11-13 10:10:00,54.94,54.97,54.86,54.97,62300.0,54.94,54.97,54.86,54.97,62300.0
2014-11-13 10:15:00,54.96,54.99,54.89,54.92,65100.0,54.96,54.99,54.89,54.92,65100.0
2014-11-13 10:20:00,54.95,54.95,54.78,54.85,93800.0,54.95,54.95,54.78,54.85,93800.0
2014-11-13 10:25:00,54.86,54.88,54.73,54.75,101500.0,54.86,54.88,54.73,54.75,101500.0
2014-11-13 10:30:00,54.75,54.78,54.58,54.6,90300.0,54.75,54.78,54.58,54.6,90300.0
2014-11-13 10:35:00,54.59,54.6,54.47,54.52,170100.0,54.59,54.6,54.47,54.52,170100.0
2014-11-13 10:40:00,54.5,54.53,54.33,54.35,157500.0,54.5,54.53,54.33,54.35,157500.0
2014-11-13 10:45:00,54.36,54.42,54.28,54.42,255500.0,54.36,54.42,54.28,54.42,255500.0
2014-11-13 10:50:00,54.4,54.41,54.29,54.36,108500.0,54.4,54.41,54.29,54.36,108500.0
2014-11-13 10:55:00,54.35,54.37,54.24,54.27,161700.0,54.35,54.37,54.24,54.27,161700.0
2014-11-13 11:00:00,54.27,54.33,54.18,54.24,215600.0,54.27,54.33,54.18,54.24,215600.0
2014-11-13 11:05:00,54.24,54.32,54.22,54.28,129500.0,54.24,54.32,54.22,54.28,129500.0
2014-11-13 11:10:00,54.25,54.59,54.24,54.41,324800.0,54.25,54.59,54.24,54.41,324800.0
2014-11-13 11:15:00,54.44,54.49,54.31,54.49,74200.0,54.44,54.49,54.31,54.49,74200.0
2014-11-13 11:20:00,54.46,54.55,54.44,54.53,93100.0,54.46,54.55,54.44,54.53,93100.0
2014-11-13 11:25:00,54.52,54.56,54.52,54.52,46200.0,54.52,54.56,54.52,54.52,46200.0
2014-11-13 11:30:00,54.51,54.51,54.24,54.27,114100.0,54.51,54.51,54.24,54.27,114100.0
2014-11-13 11:35:00,54.24,54.26,54.17,54.25,161700.0,54.24,54.26,54.17,54.25,161700.0
2014-11-13 11:40:00,54.22,54.3,54.15,54.29,130200.0,54.22,54.3,54.15,54.29,130200.0
2014-11-13 11:45:00,54.29,54.39,54.27,54.31,49000.0,54.29,54.39,54.27,54.31,49000.0
2014-11-13 11:50:00,54.29,54.33,54.2,54.3,40600.0,54.29,54.33,54.2,54.3,40600.0
2014-11-13 11:55:00,54.35,54.35,54.29,54.3,21700.0,54.35,54.35,54.29,54.3,21700.0
2014-11-13 12:00:00,54.31,54.33,54.25,54.26,60200.0,54.31,54.33,54.25,54.26,60200.0
2014-11-13 12:05:00,54.27,54.31,54.21,54.28,86100.0,54.27,54.31,54.21,54.28,86100.0
2014-11-13 12:10:00,54.31,54.34,54.23,54.23,43400.0,54.31,54.34,54.23,54.23,43400.0
2014-11-13 12:15:00,54.28,54.4,54.24,54.25,121800.0,54.28,54.4,54.24,54.25,121800.0
2014-11-13 12:20:00,54.27,54.32,54.26,54.29,27300.0,54.27,54.32,54.26,54.29,27300.0
2014-11-13 12:25:00,54.31,54.35,54.29,54.31,65100.0,54.31,54.35,54.29,54.31,65100.0
2014-11-13 12:30:00,54.35,54.4,54.34,54.4,41300.0,54.35,54.4,54.34,54.4,41300.0
2014-11-13 12:35:00,54.4,54.52,54.38,54.5,108500.0,54.4,54.52,54.38,54.5,108500.0
2014-11-13 12:40:00,54.5,54.54,54.45,54.51,49700.0,54.5,54.54,54.45,54.51,49700.0
2014-11-13 12:45:00,54.51,54.56,54.48,54.51,77700.0,54.51,54.56,54.48,54.51,77700.0
2014-11-13 12:50:00,54.51,54.55,54.51,54.53,43400.0,54.51,54.55,54.51,54.53,43400.0
2014-11-13 12:55:00,54.53,54.6,54.48,54.48,133000.0,54.53,54.6,54.48,54.48,133000.0
2014-11-13 13:00:00,54.48,54.55,54.47,54.52,14700.0,54.48,54.55,54.47,54.52,14700.0
2014-11-13 13:05:00,54.52,54.52,54.36,54.4,45500.0,54.52,54.52,54.36,54.4,45500.0
2014-11-13 13:10:00,54.41,54.48,54.37,54.44,26600.0,54.41,54.48,54.37,54.44,26600.0
2014-11-13 13:15:00,54.42,54.42,54.32,54.32,32900.0,54.42,54.42,54.32,54.32,32900.0
2014-11-13 13:20:00,54.31,54.31,54.16,54.16,209300.0,54.31,54.31,54.16,54.16,209300.0
2014-11-13 13:25:00,54.16,54.29,54.15,54.28,81200.0,54.16,54.29,54.15,54.28,81200.0
2014-11-13 13:30:00,54.27,54.27,54.01,54.01,198800.0,54.27,54.27,54.01,54.01,198800.0
2014-11-13 13:35:00,54.05,54.12,54.0,54.12,140700.0,54.05,54.12,54.0,54.12,140700.0
2014-11-13 13:40:00,54.14,54.22,54.1,54.22,46200.0,54.14,54.22,54.1,54.22,46200.0
2014-11-13 13:45:00,54.2,54.29,54.17,54.21,80500.0,54.2,54.29,54.17,54.21,80500.0
2014-11-13 13:50:00,54.27,54.39,54.26,54.33,84700.0,54.27,54.39,54.26,54.33,84700.0
2014-11-13 13:55:00,54.32,54.33,54.24,54.29,49000.0,54.32,54.33,54.24,54.29,49000.0
2014-11-13 14:00:00,54.28,54.28,54.19,54.21,97300.0,54.28,54.28,54.19,54.21,97300.0
2014-11-13 14:05:00,54.19,54.25,54.15,54.19,31500.0,54.19,54.25,54.15,54.19,31500.0
2014-11-13 14:10:00,54.2,54.2,54.0,54.04,91700.0,54.2,54.2,54.0,54.04,91700.0
2014-11-13 14:15:00,54.06,54.08,54.0,54.08,58100.0,54.06,54.08,54.0,54.08,58100.0
2014-11-13 14:20:00,54.05,54.08,53.98,53.98,63000.0,54.05,54.08,53.98,53.98,63000.0
2014-11-13 14:25:00,53.96,54.13,53.93,54.06,174300.0,53.96,54.13,53.93,54.06,174300.0
2014-11-13 14:30:00,54.06,54.15,54.04,54.08,44800.0,54.06,54.15,54.04,54.08,44800.0
2014-11-13 14:35:00,54.08,54.13,54.02,54.12,154000.0,54.08,54.13,54.02,54.12,154000.0
2014-11-13 14:40:00,54.12,54.17,54.05,54.17,89600.0,54.12,54.17,54.05,54.17,89600.0
2014-11-13 14:45:00,54.16,54.28,54.16,54.25,89600.0,54.16,54.28,54.16,54.25,89600.0
2014-11-13 14:50:00,54.24,54.24,54.09,54.09,124600.0,54.24,54.24,54.09,54.09,124600.0
2014-11-13 14:55:00,54.11,54.12,54.01,54.01,72100.0,54.11,54.12,54.01,54.01,72100.0
2014-11-13 15:00:00,54.03,54.12,54.01,54.11,17500.0,54.03,54.12,54.01,54.11,17500.0
2014-11-13 15:05:00,54.09,54.15,54.09,54.13,53900.0,54.09,54.15,54.09,54.13,53900.0
2014-11-13 15:10:00,54.13,54.14,54.07,54.1,21700.0,54.13,54.14,54.07,54.1,21700.0
2014-11-13 15:15:00,54.11,54.19,54.08,54.12,83300.0,54.11,54.19,54.08,54.12,83300.0
2014-11-13 15:20:00,54.13,54.18,54.04,54.14,49000.0,54.13,54.18,54.04,54.14,49000.0
2014-11-13 15:25:00,54.12,54.14,54.0,54.0,59500.0,54.12,54.14,54.0,54.0,59500.0
2014-11-13 15:30:00,54.02,54.13,54.01,54.13,80500.0,54.02,54.13,54.01,54.13,80500.0
2014-11-13 15:35:00,54.15,54.21,54.11,54.13,83300.0,54.15,54.21,54.11,54.13,83300.0
2014-11-13 15:40:00,54.13,54.26,54.12,54.2,81200.0,54.13,54.26,54.12,54.2,81200.0
2014-11-13 15:45:00,54.2,54.28,54.17,54.19,158900.0,54.2,54.28,54.17,54.19,158900.0
2014-11-13 15:50:00,54.21,54.28,54.18,54.18,174300.0,54.21,54.28,54.18,54.18,174300.0
2014-11-13 15:55:00,54.19,54.26,54.14,54.2,257600.0,54.19,54.26,54.14,54.2,257600.0
2014-11-14 09:30:00,54.2,54.29,54.09,54.1,272300.0,54.2,54.29,54.09,54.1,272300.0
2014-11-14 09:35:00,54.09,54.23,54.08,54.18,177100.0,54.09,54.23,54.08,54.18,177100.0
2014-11-14 09:40:00,54.14,54.25,54.13,54.2,123900.0,54.14,54.25,54.13,54.2,123900.0
2014-11-14 09:45:00,54.21,54.35,54.17,54.22,148400.0,54.21,54.35,54.17,54.22,148400.0
2014-11-14 09:50:00,54.22,54.45,54.21,54.43,110600.0,54.22,54.45,54.21,54.43,110600.0
2014-11-14 09:55:00,54.43,54.64,54.38,54.51,221200.0,54.43,54.64,54.38,54.51,221200.0
2014-11-14 10:00:00,54.51,54.67,54.49,54.6,224000.0,54.51,54.67,54.49,54.6,224000.0
2014-11-14 10:05:00,54.6,54.61,54.42,54.45,102200.0,54.6,54.61,54.42,54.45,102200.0
2014-11-14 10:10:00,54.47,54.58,54.47,54.56,145600.0,54.47,54.58,54.47,54.56,145600.0
2014-11-14 10:15:00,54.58,54.58,54.4,54.46,117600.0,54.58,54.58,54.4,54.46,117600.0
2014-11-14 10:20:00,54.43,54.47,54.35,54.45,60200.0,54.43,54.47,54.35,54.45,60200.0
2014-11-14 10:25:00,54.46,54.54,54.32,54.36,63000.0,54.46,54.54,54.32,54.36,63000.0
2014-11-14 10:30:00,54.36,54.41,54.34,54.34,67200.0,54.36,54.41,54.34,54.34,67200.0
2014-11-14 10:35:00,54.34,54.36,54.23,54.34,109900.0,54.34,54.36,54.23,54.34,109900.0
2014-11-14 10:40:00,54.34,54.43,54.33,54.4,47600.0,54.34,54.43,54.33,54.4,47600.0
2014-11-14 10:45:00,54.45,54.53,54.43,54.51,90300.0,54.45,54.53,54.43,54.51,90300.0
2014-11-14 10:50:00,54.52,54.57,54.46,54.47,58100.0,54.52,54.57,54.46,54.47,58100.0
2014-11-14 10:55:00,54.49,54.55,54.47,54.52,39900.0,54.49,54.55,54.47,54.52,39900.0
2014-11-14 11:00:00,54.53,54.56,54.48,54.5,65100.0,54.53,54.56,54.48,54.5,65100.0
2014-11-14 11:05:00,54.51,54.59,54.48,54.54,81200.0,54.51,54.59,54.48,54.54,81200.0
2014-11-14 11:10:00,54.55,54.59,54.51,54.51,88900.0,54.55,54.59,54.51,54.51,88900.0
2014-11-14 11:15:00,54.51,54.57,54.5,54.57,102900.0,54.51,54.57,54.5,54.57,102900.0
2014-11-14 11:20:00,54.54,54.7,54.54,54.69,130900.0,54.54,54.7,54.54,54.69,130900.0
2014-11-14 11:25:00,54.69,54.81,54.56,54.57,200900.0,54.69,54.81,54.56,54.57,200900.0
2014-11-14 11:30:00,54.57,54.66,54.49,54.63,98000.0,54.57,54.66,54.49,54.63,98000.0
2014-11-14 11:35:00,54.64,54.69,54.58,54.64,68600.0,54.64,54.69,54.58,54.64,68600.0
2014-11-14 11:40:00,54.64,54.66,54.6,54.63,40600.0,54.64,54.66,54.6,54.63,40600.0
2014-11-14 11:45:00,54.63,54.68,54.63,54.65,39200.0,54.63,54.68,54.63,54.65,39200.0
2014-11-14 11:50:00,54.66,54.71,54.62,54.71,63000.0,54.66,54.71,54.62,54.71,63000.0
2014-11-14 11:55:00,54.69,54.72,54.66,54.7,46200.0,54.69,54.72,54.66,54.7,46200.0
2014-11-14 12:00:00,54.69,54.75,54.69,54.72,99400.0,54.69,54.75,54.69,54.72,99400.0
2014-11-14 12:05:00,54.74,54.76,54.69,54.71,63000.0,54.74,54.76,54.69,54.71,63000.0
2014-11-14 12:10:00,54.7,54.74,54.69,54.71,32200.0,54.7,54.74,54.69,54.71,32200.0
2014-11-14 12:15:00,54.73,54.77,54.68,54.73,77000.0,54.73,54.77,54.68,54.73,77000.0
2014-11-14 12:20:00,54.73,54.74,54.7,54.7,139300.0,54.73,54.74,54.7,54.7,139300.0
2014-11-14 12:25:00,54.71,54.72,54.68,54.71,30800.0,54.71,54.72,54.68,54.71,30800.0
2014-11-14 12:30:00,54.71,54.72,54.68,54.68,28700.0,54.71,54.72,54.68,54.68,28700.0
2014-11-14 12:35:00,54.67,54.75,54.67,54.73,41300.0,54.67,54.75,54.67,54.73,41300.0
2014-11-14 12:40:00,54.74,54.76,54.7,54.74,24500.0,54.74,54.76,54.7,54.74,24500.0
2014-11-14 12:45:00,54.75,54.77,54.73,54.77,84000.0,54.75,54.77,54.73,54.77,84000.0
2014-11-14 12:50:00,54.78,54.78,54.69,54.69,26600.0,54.78,54.78,54.69,54.69,26600.0
2014-11-14 12:55:00,54.69,54.73,54.66,54.69,30100.0,54.69,54.73,54.66,54.69,30100.0
2014-11-14 13:00:00,54.68,54.79,54.64,54.79,56000.0,54.68,54.79,54.64,54.79,56000.0
2014-11-14 13:05:00,54.8,54.83,54.78,54.82,155400.0,54.8,54.83,54.78,54.82,155400.0
2014-11-14 13:10:00,54.82,54.83,54.79,54.81,51100.0,54.82,54.83,54.79,54.81,51100.0
2014-11-14 13:15:00,54.81,54.81,54.77,54.81,48300.0,54.81,54.81,54.77,54.81,48300.0
2014-11-14 13:20:00,54.8,54.82,54.73,54.73,68600.0,54.8,54.82,54.73,54.73,68600.0
2014-11-14 13:25:00,54.73,54.81,54.73,54.73,44800.0,54.73,54.81,54.73,54.73,44800.0
2014-11-14 13:30:00,54.74,54.79,54.69,54.7,48300.0,54.74,54.79,54.69,54.7,48300.0
2014-11-14 13:35:00,54.72,54.76,54.71,54.76,32200.0,54.72,54.76,54.71,54.76,32200.0
2014-11-14 13:40:00,54.76,54.77,54.71,54.73,51100.0,54.76,54.77,54.71,54.73,51100.0
2014-11-14 13:45:00,54.75,54.76,54.7,54.73,30800.0,54.75,54.76,54.7,54.73,30800.0
2014-11-14 13:50:00,54.73,54.78,54.71,54.73,57400.0,54.73,54.78,54.71,54.73,57400.0
2014-11-14 13:55:00,54.73,54.74,54.58,54.58,73500.0,54.73,54.74,54.58,54.58,73500.0
2014-11-14 14:00:00,54.58,54.67,54.55,54.55,175000.0,54.58,54.67,54.55,54.55,175000.0
2014-11-14 14:05:00,54.55,54.66,54.54,54.66,88900.0,54.55,54.66,54.54,54.66,88900.0
2014-11-14 14:10:00,54.67,54.67,54.61,54.65,32200.0,54.67,54.67,54.61,54.65,32200.0
2014-11-14 14:15:00,54.65,54.7,54.61,54.7,109900.0,54.65,54.7,54.61,54.7,109900.0
2014-11-14 14:20:00,54.66,54.75,54.66,54.7,32900.0,54.66,54.75,54.66,54.7,32900.0
2014-11-14 14:25:00,54.71,54.79,54.71,54.79,65100.0,54.71,54.79,54.71,54.79,65100.0
2014-11-14 14:30:00,54.79,54.79,54.72,54.74,50400.0,54.79,54.79,54.72,54.74,50400.0
2014-11-14 14:35:00,54.73,54.76,54.71,54.73,37100.0,54.73,54.76,54.71,54.73,37100.0
2014-11-14 14:40:00,54.73,54.77,54.72,54.76,58800.0,54.73,54.77,54.72,54.76,58800.0
2014-11-14 14:45:00,54.72,54.76,54.71,54.76,28700.0,54.72,54.76,54.71,54.76,28700.0
2014-11-14 14:50:00,54.76,54.79,54.71,54.72,66500.0,54.76,54.79,54.71,54.72,66500.0
2014-11-14 14:55:00,54.74,54.76,54.71,54.76,32900.0,54.74,54.76,54.71,54.76,32900.0
2014-11-14 15:00:00,54.75,54.85,54.74,54.84,155400.0,54.75,54.85,54.74,54.84,155400.0
2014-11-14 15:05:00,54.83,54.92,54.82,54.91,107100.0,54.83,54.92,54.82,54.91,107100.0
2014-11-14 15:10:00,54.92,54.96,54.91,54.94,176400.0,54.92,54.96,54.91,54.94,176400.0
2014-11-14 15:15:00,54.94,54.95,54.91,54.94,116900.0,54.94,54.95,54.91,54.94,116900.0
2014-11-14 15:20:00,54.92,55.01,54.91,55.01,114800.0,54.92,55.01,54.91,55.01,114800.0
2014-11-14 15:25:00,55.0,55.09,55.0,55.06,271600.0,55.0,55.09,55.0,55.06,271600.0
2014-11-14 15:30:00,55.06,55.11,55.05,55.11,104300.0,55.06,55.11,55.05,55.11,104300.0
2014-11-14 15:35:00,55.11,55.19,55.11,55.19,228900.0,55.11,55.19,55.11,55.19,228900.0
2014-11-14 15:40:00,55.18,55.24,55.15,55.23,230300.0,55.18,55.24,55.15,55.23,230300.0
2014-11-14 15:45:00,55.23,55.32,55.21,55.31,488600.0,55.23,55.32,55.21,55.31,488600.0
2014-11-14 15:50:00,55.3,55.3,55.14,55.17,495600.0,55.3,55.3,55.14,55.17,495600.0
2014-11-14 15:55:00,55.18,55.19,55.09,55.15,501900.0,55.18,55.19,55.09,55.15,501900.0
2014-11-17 09:30:00,55.05,55.45,55.02,55.28,418600.0,55.05,55.45,55.02,55.28,418600.0
2014-11-17 09:35:00,55.29,55.57,55.27,55.44,306600.0,55.29,55.57,55.27,55.44,306600.0
2014-11-17 09:40:00,55.44,55.63,55.38,55.55,254800.0,55.44,55.63,55.38,55.55,254800.0
2014-11-17 09:45:00,55.54,55.64,55.49,55.49,205100.0,55.54,55.64,55.49,55.49,205100.0
2014-11-17 09:50:00,55.53,55.62,55.32,55.35,198100.0,55.53,55.62,55.32,55.35,198100.0
2014-11-17 09:55:00,55.34,55.53,55.21,55.52,156100.0,55.34,55.53,55.21,55.52,156100.0
2014-11-17 10:00:00,55.54,55.64,55.45,55.51,192500.0,55.54,55.64,55.45,55.51,192500.0
2014-11-17 10:05:00,55.51,55.52,55.3,55.33,101500.0,55.51,55.52,55.3,55.33,101500.0
2014-11-17 10:10:00,55.31,55.38,55.21,55.36,107100.0,55.31,55.38,55.21,55.36,107100.0
2014-11-17 10:15:00,55.38,55.45,55.27,55.38,116900.0,55.38,55.45,55.27,55.38,116900.0
2014-11-17 10:20:00,55.39,55.4,55.28,55.36,72100.0,55.39,55.4,55.28,55.36,72100.0
2014-11-17 10:25:00,55.38,55.46,55.17,55.2,182700.0,55.38,55.46,55.17,55.2,182700.0
2014-11-17 10:30:00,55.2,55.29,54.9,55.01,271600.0,55.2,55.29,54.9,55.01,271600.0
2014-11-17 10:35:00,55.06,55.06,54.79,54.83,240800.0,55.06,55.06,54.79,54.83,240800.0
2014-11-17 10:40:00,54.82,54.85,54.73,54.79,182700.0,54.82,54.85,54.73,54.79,182700.0
2014-11-17 10:45:00,54.78,54.78,54.6,54.67,142800.0,54.78,54.78,54.6,54.67,142800.0
2014-11-17 10:50:00,54.67,54.82,54.64,54.75,206500.0,54.67,54.82,54.64,54.75,206500.0
2014-11-17 10:55:00,54.81,54.81,54.71,54.79,49000.0,54.81,54.81,54.71,54.79,49000.0
2014-11-17 11:00:00,54.79,54.8,54.61,54.62,94500.0,54.79,54.8,54.61,54.62,94500.0
2014-11-17 11:05:00,54.6,54.69,54.5,54.5,168000.0,54.6,54.69,54.5,54.5,168000.0
2014-11-17 11:10:00,54.51,54.56,54.46,54.52,91000.0,54.51,54.56,54.46,54.52,91000.0
2014-11-17 11:15:00,54.49,54.59,54.47,54.5,139300.0,54.49,54.59,54.47,54.5,139300.0
2014-11-17 11:20:00,54.53,54.61,54.49,54.5,60200.0,54.53,54.61,54.49,54.5,60200.0
2014-11-17 11:25:00,54.5,54.54,54.43,54.49,63700.0,54.5,54.54,54.43,54.49,63700.0
2014-11-17 11:30:00,54.48,54.54,54.43,54.44,96600.0,54.48,54.54,54.43,54.44,96600.0
2014-11-17 11:35:00,54.43,54.55,54.4,54.45,58100.0,54.43,54.55,54.4,54.45,58100.0
2014-11-17 11:40:00,54.45,54.55,54.39,54.51,72100.0,54.45,54.55,54.39,54.51,72100.0
2014-11-17 11:45:00,54.52,54.62,54.48,54.55,59500.0,54.52,54.62,54.48,54.55,59500.0
2014-11-17 11:50:00,54.55,54.63,54.49,54.63,33600.0,54.55,54.63,54.49,54.63,33600.0
2014-11-17 11:55:00,54.59,54.59,54.49,54.58,30100.0,54.59,54.59,54.49,54.58,30100.0
2014-11-17 12:00:00,54.58,54.58,54.51,54.53,19600.0,54.58,54.58,54.51,54.53,19600.0
2014-11-17 12:05:00,54.53,54.54,54.48,54.49,11900.0,54.53,54.54,54.48,54.49,11900.0
2014-11-17 12:10:00,54.53,54.57,54.49,54.52,79800.0,54.53,54.57,54.49,54.52,79800.0
2014-11-17 12:15:00,54.51,54.54,54.44,54.44,124600.0,54.51,54.54,54.44,54.44,124600.0
2014-11-17 12:20:00,54.44,54.46,54.41,54.44,65800.0,54.44,54.46,54.41,54.44,65800.0
2014-11-17 12:25:00,54.45,54.55,54.42,54.51,50400.0,54.45,54.55,54.42,54.51,50400.0
2014-11-17 12:30:00,54.51,54.52,54.47,54.48,28000.0,54.51,54.52,54.47,54.48,28000.0
2014-11-17 12:35:00,54.47,54.5,54.44,54.48,64400.0,54.47,54.5,54.44,54.48,64400.0
2014-11-17 12:40:00,54.47,54.67,54.47,54.54,95200.0,54.47,54.67,54.47,54.54,95200.0
2014-11-17 12:45:00,54.6,54.63,54.57,54.59,20300.0,54.6,54.63,54.57,54.59,20300.0
2014-11-17 12:50:00,54.61,54.67,54.59,54.64,17500.0,54.61,54.67,54.59,54.64,17500.0
2014-11-17 12:55:00,54.67,54.67,54.57,54.58,46200.0,54.67,54.67,54.57,54.58,46200.0
2014-11-17 13:00:00,54.58,54.65,54.58,54.65,33600.0,54.58,54.65,54.58,54.65,33600.0
2014-11-17 13:05:00,54.67,54.72,54.61,54.68,69300.0,54.67,54.72,54.61,54.68,69300.0
2014-11-17 13:10:00,54.64,54.7,54.64,54.68,23800.0,54.64,54.7,54.64,54.68,23800.0
2014-11-17 13:15:00,54.66,54.74,54.63,54.66,50400.0,54.66,54.74,54.63,54.66,50400.0
2014-11-17 13:20:00,54.68,54.78,54.65,54.75,44100.0,54.68,54.78,54.65,54.75,44100.0
2014-11-17 13:25:00,54.76,54.81,54.7,54.7,68600.0,54.76,54.81,54.7,54.7,68600.0
2014-11-17 13:30:00,54.75,54.81,54.7,54.7,19600.0,54.75,54.81,54.7,54.7,19600.0
2014-11-17 13:35:00,54.73,54.73,54.7,54.71,12600.0,54.73,54.73,54.7,54.71,12600.0
2014-11-17 13:40:00,54.68,54.77,54.68,54.74,32200.0,54.68,54.77,54.68,54.74,32200.0
2014-11-17 13:45:00,54.72,54.72,54.62,54.65,51100.0,54.72,54.72,54.62,54.65,51100.0
2014-11-17 13:50:00,54.63,54.71,54.63,54.71,18900.0,54.63,54.71,54.63,54.71,18900.0
2014-11-17 13:55:00,54.7,54.71,54.64,54.64,39200.0,54.7,54.71,54.64,54.64,39200.0
2014-11-17 14:00:00,54.64,54.64,54.6,54.61,19600.0,54.64,54.64,54.6,54.61,19600.0
2014-11-17 14:05:00,54.61,54.62,54.57,54.57,61600.0,54.61,54.62,54.57,54.57,61600.0
2014-11-17 14:10:00,54.59,54.72,54.57,54.68,62300.0,54.59,54.72,54.57,54.68,62300.0
2014-11-17 14:15:00,54.64,54.66,54.62,54.64,30100.0,54.64,54.66,54.62,54.64,30100.0
2014-11-17 14:20:00,54.62,54.62,54.54,54.57,72800.0,54.62,54.62,54.54,54.57,72800.0
2014-11-17 14:25:00,54.57,54.62,54.57,54.59,32900.0,54.57,54.62,54.57,54.59,32900.0
2014-11-17 14:30:00,54.58,54.61,54.57,54.58,13300.0,54.58,54.61,54.57,54.58,13300.0
2014-11-17 14:35:00,54.6,54.66,54.6,54.61,94500.0,54.6,54.66,54.6,54.61,94500.0
2014-11-17 14:40:00,54.61,54.61,54.56,54.61,72800.0,54.61,54.61,54.56,54.61,72800.0
2014-11-17 14:45:00,54.61,54.61,54.53,54.54,27300.0,54.61,54.61,54.53,54.54,27300.0
2014-11-17 14:50:00,54.52,54.58,54.52,54.57,25900.0,54.52,54.58,54.52,54.57,25900.0
2014-11-17 14:55:00,54.57,54.68,54.57,54.62,34300.0,54.57,54.68,54.57,54.62,34300.0
2014-11-17 15:00:00,54.64,54.66,54.6,54.6,28700.0,54.64,54.66,54.6,54.6,28700.0
2014-11-17 15:05:00,54.6,54.61,54.56,54.6,17500.0,54.6,54.61,54.56,54.6,17500.0
2014-11-17 15:10:00,54.59,54.6,54.56,54.6,38500.0,54.59,54.6,54.56,54.6,38500.0
2014-11-17 15:15:00,54.59,54.59,54.49,54.51,67200.0,54.59,54.59,54.49,54.51,67200.0
2014-11-17 15:20:00,54.53,54.6,54.53,54.55,14000.0,54.53,54.6,54.53,54.55,14000.0
2014-11-17 15:25:00,54.58,54.6,54.53,54.54,38500.0,54.58,54.6,54.53,54.54,38500.0
2014-11-17 15:30:00,54.54,54.58,54.51,54.52,61600.0,54.54,54.58,54.51,54.52,61600.0
2014-11-17 15:35:00,54.53,54.6,54.49,54.58,42000.0,54.53,54.6,54.49,54.58,42000.0
2014-11-17 15:40:00,54.57,54.59,54.51,54.51,49000.0,54.57,54.59,54.51,54.51,49000.0
2014-11-17 15:45:00,54.52,54.56,54.5,54.5,68600.0,54.52,54.56,54.5,54.5,68600.0
2014-11-17 15:50:00,54.52,54.57,54.51,54.52,136500.0,54.52,54.57,54.51,54.52,136500.0
2014-11-17 15:55:00,54.51,54.53,54.43,54.46,352100.0,54.51,54.53,54.43,54.46,352100.0
2014-11-18 09:30:00,54.43,54.85,54.43,54.71,267400.0,54.43,54.85,54.43,54.71,267400.0
2014-11-18 09:35:00,54.65,54.8,54.56,54.67,160300.0,54.65,54.8,54.56,54.67,160300.0
2014-11-18 09:40:00,54.72,54.81,54.57,54.64,196000.0,54.72,54.81,54.57,54.64,196000.0
2014-11-18 09:45:00,54.61,54.76,54.6,54.64,85400.0,54.61,54.76,54.6,54.64,85400.0
2014-11-18 09:50:00,54.67,54.73,54.46,54.53,165900.0,54.67,54.73,54.46,54.53,165900.0
2014-11-18 09:55:00,54.53,54.75,54.53,54.6,134400.0,54.53,54.75,54.53,54.6,134400.0
2014-11-18 10:00:00,54.64,54.7,54.51,54.66,136500.0,54.64,54.7,54.51,54.66,136500.0
2014-11-18 10:05:00,54.68,54.99,54.68,54.93,290500.0,54.68,54.99,54.68,54.93,290500.0
2014-11-18 10:10:00,54.93,54.97,54.76,54.9,98000.0,54.93,54.97,54.76,54.9,98000.0
2014-11-18 10:15:00,54.87,54.9,54.75,54.84,100100.0,54.87,54.9,54.75,54.84,100100.0
2014-11-18 10:20:00,54.84,54.84,54.76,54.8,55300.0,54.84,54.84,54.76,54.8,55300.0
2014-11-18 10:25:00,54.82,54.86,54.72,54.73,94500.0,54.82,54.86,54.72,54.73,94500.0
2014-11-18 10:30:00,54.76,54.86,54.73,54.74,43400.0,54.76,54.86,54.73,54.74,43400.0
2014-11-18 10:35:00,54.72,54.8,54.72,54.8,32900.0,54.72,54.8,54.72,54.8,32900.0
2014-11-18 10:40:00,54.78,54.91,54.76,54.76,63700.0,54.78,54.91,54.76,54.76,63700.0
2014-11-18 10:45:00,54.76,54.91,54.76,54.91,56700.0,54.76,54.91,54.76,54.91,56700.0
2014-11-18 10:50:00,54.9,54.9,54.8,54.86,59500.0,54.9,54.9,54.8,54.86,59500.0
2014-11-18 10:55:00,54.84,54.9,54.73,54.74,57400.0,54.84,54.9,54.73,54.74,57400.0
2014-11-18 11:00:00,54.78,54.78,54.58,54.59,94500.0,54.78,54.78,54.58,54.59,94500.0
2014-11-18 11:05:00,54.6,54.8,54.6,54.78,72800.0,54.6,54.8,54.6,54.78,72800.0
2014-11-18 11:10:00,54.78,54.79,54.75,54.75,15400.0,54.78,54.79,54.75,54.75,15400.0
2014-11-18 11:15:00,54.77,54.77,54.67,54.69,31500.0,54.77,54.77,54.67,54.69,31500.0
2014-11-18 11:20:00,54.71,54.71,54.6,54.6,40600.0,54.71,54.71,54.6,54.6,40600.0
2014-11-18 11:25:00,54.61,54.65,54.59,54.63,32200.0,54.61,54.65,54.59,54.63,32200.0
2014-11-18 11:30:00,54.65,54.68,54.59,54.63,26600.0,54.65,54.68,54.59,54.63,26600.0
2014-11-18 11:35:00,54.64,54.66,54.62,54.63,35000.0,54.64,54.66,54.62,54.63,35000.0
2014-11-18 11:40:00,54.64,54.65,54.52,54.64,112000.0,54.64,54.65,54.52,54.64,112000.0
2014-11-18 11:45:00,54.61,54.64,54.61,54.63,41300.0,54.61,54.64,54.61,54.63,41300.0
2014-11-18 11:50:00,54.64,54.67,54.61,54.67,37100.0,54.64,54.67,54.61,54.67,37100.0
2014-11-18 11:55:00,54.64,54.67,54.63,54.64,39200.0,54.64,54.67,54.63,54.64,39200.0
2014-11-18 12:00:00,54.64,54.68,54.61,54.62,35700.0,54.64,54.68,54.61,54.62,35700.0
2014-11-18 12:05:00,54.66,54.7,54.62,54.65,29400.0,54.66,54.7,54.62,54.65,29400.0
2014-11-18 12:10:00,54.69,54.76,54.68,54.71,72100.0,54.69,54.76,54.68,54.71,72100.0
2014-11-18 12:15:00,54.74,54.84,54.74,54.79,44800.0,54.74,54.84,54.74,54.79,44800.0
2014-11-18 12:20:00,54.76,54.78,54.69,54.74,46200.0,54.76,54.78,54.69,54.74,46200.0
2014-11-18 12:25:00,54.73,54.76,54.7,54.73,16800.0,54.73,54.76,54.7,54.73,16800.0
2014-11-18 12:30:00,54.71,54.75,54.69,54.75,9800.0,54.71,54.75,54.69,54.75,9800.0
2014-11-18 12:35:00,54.74,54.74,54.68,54.73,46200.0,54.74,54.74,54.68,54.73,46200.0
2014-11-18 12:40:00,54.73,54.8,54.73,54.79,36400.0,54.73,54.8,54.73,54.79,36400.0
2014-11-18 12:45:00,54.81,54.81,54.73,54.73,35000.0,54.81,54.81,54.73,54.73,35000.0
2014-11-18 12:50:00,54.76,54.8,54.75,54.79,15400.0,54.76,54.8,54.75,54.79,15400.0
2014-11-18 12:55:00,54.8,54.84,54.76,54.83,53900.0,54.8,54.84,54.76,54.83,53900.0
2014-11-18 13:00:00,54.83,54.9,54.81,54.88,63000.0,54.83,54.9,54.81,54.88,63000.0
2014-11-18 13:05:00,54.88,54.88,54.84,54.85,41300.0,54.88,54.88,54.84,54.85,41300.0
2014-11-18 13:10:00,54.88,54.93,54.85,54.9,179900.0,54.88,54.93,54.85,54.9,179900.0
2014-11-18 13:15:00,54.9,54.91,54.86,54.86,30800.0,54.9,54.91,54.86,54.86,30800.0
2014-11-18 13:20:00,54.91,54.94,54.86,54.92,55300.0,54.91,54.94,54.86,54.92,55300.0
2014-11-18 13:25:00,54.92,54.94,54.89,54.9,40600.0,54.92,54.94,54.89,54.9,40600.0
2014-11-18 13:30:00,54.91,54.94,54.88,54.91,25900.0,54.91,54.94,54.88,54.91,25900.0
2014-11-18 13:35:00,54.93,54.94,54.86,54.86,29400.0,54.93,54.94,54.86,54.86,29400.0
2014-11-18 13:40:00,54.88,54.9,54.83,54.87,31500.0,54.88,54.9,54.83,54.87,31500.0
2014-11-18 13:45:00,54.87,54.92,54.87,54.9,28700.0,54.87,54.92,54.87,54.9,28700.0
2014-11-18 13:50:00,54.89,54.91,54.86,54.87,11900.0,54.89,54.91,54.86,54.87,11900.0
2014-11-18 13:55:00,54.87,54.89,54.79,54.79,52500.0,54.87,54.89,54.79,54.79,52500.0
2014-11-18 14:00:00,54.8,54.87,54.8,54.83,30100.0,54.8,54.87,54.8,54.83,30100.0
2014-11-18 14:05:00,54.82,54.85,54.8,54.81,182000.0,54.82,54.85,54.8,54.81,182000.0
2014-11-18 14:10:00,54.8,54.85,54.78,54.78,95200.0,54.8,54.85,54.78,54.78,95200.0
2014-11-18 14:15:00,54.79,54.79,54.65,54.68,103600.0,54.79,54.79,54.65,54.68,103600.0
2014-11-18 14:20:00,54.65,54.69,54.64,54.64,30100.0,54.65,54.69,54.64,54.64,30100.0
2014-11-18 14:25:00,54.62,54.63,54.57,54.58,80500.0,54.62,54.63,54.57,54.58,80500.0
2014-11-18 14:30:00,54.58,54.63,54.58,54.63,36400.0,54.58,54.63,54.58,54.63,36400.0
2014-11-18 14:35:00,54.63,54.67,54.61,54.64,34300.0,54.63,54.67,54.61,54.64,34300.0
2014-11-18 14:40:00,54.63,54.65,54.58,54.65,44100.0,54.63,54.65,54.58,54.65,44100.0
2014-11-18 14:45:00,54.64,54.65,54.64,54.64,5600.0,54.64,54.65,54.64,54.64,5600.0
2014-11-18 14:50:00,54.63,54.66,54.62,54.66,40600.0,54.63,54.66,54.62,54.66,40600.0
2014-11-18 14:55:00,54.64,54.65,54.58,54.6,16800.0,54.64,54.65,54.58,54.6,16800.0
2014-11-18 15:00:00,54.61,54.64,54.59,54.64,32200.0,54.61,54.64,54.59,54.64,32200.0
2014-11-18 15:05:00,54.64,54.68,54.64,54.65,28700.0,54.64,54.68,54.64,54.65,28700.0
2014-11-18 15:10:00,54.64,54.69,54.6,54.67,90300.0,54.64,54.69,54.6,54.67,90300.0
2014-11-18 15:15:00,54.67,54.68,54.64,54.66,38500.0,54.67,54.68,54.64,54.66,38500.0
2014-11-18 15:20:00,54.66,54.68,54.63,54.66,32200.0,54.66,54.68,54.63,54.66,32200.0
2014-11-18 15:25:00,54.68,54.69,54.64,54.64,123200.0,54.68,54.69,54.64,54.64,123200.0
2014-11-18 15:30:00,54.66,54.67,54.54,54.54,74200.0,54.66,54.67,54.54,54.54,74200.0
2014-11-18 15:35:00,54.56,54.62,54.54,54.57,64400.0,54.56,54.62,54.54,54.57,64400.0
2014-11-18 15:40:00,54.58,54.6,54.56,54.56,115500.0,54.58,54.6,54.56,54.56,115500.0
2014-11-18 15:45:00,54.56,54.59,54.54,54.54,108500.0,54.56,54.59,54.54,54.54,108500.0
2014-11-18 15:50:00,54.54,54.54,54.4,54.4,281400.0,54.54,54.54,54.4,54.4,281400.0
2014-11-18 15:55:00,54.4,54.49,54.36,54.46,492800.0,54.4,54.49,54.36,54.46,492800.0
2014-11-19 09:30:00,54.74,55.14,54.66,55.13,538300.0,54.74,55.14,54.66,55.13,538300.0
2014-11-19 09:35:00,55.1,55.29,54.75,54.83,894600.0,55.1,55.29,54.75,54.83,894600.0
2014-11-19 09:40:00,54.85,54.9,54.6,54.87,317800.0,54.85,54.9,54.6,54.87,317800.0
2014-11-19 09:45:00,54.82,54.82,54.53,54.53,310800.0,54.82,54.82,54.53,54.53,310800.0
2014-11-19 09:50:00,54.53,54.6,54.33,54.44,212800.0,54.53,54.6,54.33,54.44,212800.0
2014-11-19 09:55:00,54.46,54.47,54.36,54.42,180600.0,54.46,54.47,54.36,54.42,180600.0
2014-11-19 10:00:00,54.44,54.49,54.22,54.27,291200.0,54.44,54.49,54.22,54.27,291200.0
2014-11-19 10:05:00,54.27,54.32,54.01,54.08,481600.0,54.27,54.32,54.01,54.08,481600.0
2014-11-19 10:10:00,54.09,54.1,53.79,53.86,566300.0,54.09,54.1,53.79,53.86,566300.0
2014-11-19 10:15:00,53.87,53.94,53.77,53.91,240800.0,53.87,53.94,53.77,53.91,240800.0
2014-11-19 10:20:00,53.92,53.94,53.77,53.91,245000.0,53.92,53.94,53.77,53.91,245000.0
2014-11-19 10:25:00,53.82,53.82,53.5,53.56,403900.0,53.82,53.82,53.5,53.56,403900.0
2014-11-19 10:30:00,53.63,53.9,53.54,53.83,198100.0,53.63,53.9,53.54,53.83,198100.0
2014-11-19 10:35:00,53.79,53.86,53.64,53.74,186200.0,53.79,53.86,53.64,53.74,186200.0
2014-11-19 10:40:00,53.68,54.07,53.65,53.83,194600.0,53.68,54.07,53.65,53.83,194600.0
2014-11-19 10:45:00,53.83,53.9,53.76,53.84,104300.0,53.83,53.9,53.76,53.84,104300.0
2014-11-19 10:50:00,53.79,53.79,53.7,53.76,146300.0,53.79,53.79,53.7,53.76,146300.0
2014-11-19 10:55:00,53.76,53.91,53.76,53.82,148400.0,53.76,53.91,53.76,53.82,148400.0
2014-11-19 11:00:00,53.86,53.86,53.61,53.62,139300.0,53.86,53.86,53.61,53.62,139300.0
2014-11-19 11:05:00,53.6,53.6,53.29,53.29,430500.0,53.6,53.6,53.29,53.29,430500.0
2014-11-19 11:10:00,53.3,53.43,53.2,53.39,407400.0,53.3,53.43,53.2,53.39,407400.0
2014-11-19 11:15:00,53.41,53.43,53.33,53.36,166600.0,53.41,53.43,53.33,53.36,166600.0
2014-11-19 11:20:00,53.36,53.36,53.25,53.27,258300.0,53.36,53.36,53.25,53.27,258300.0
2014-11-19 11:25:00,53.27,53.42,53.25,53.37,147700.0,53.27,53.42,53.25,53.37,147700.0
2014-11-19 11:30:00,53.37,53.49,53.32,53.44,188300.0,53.37,53.49,53.32,53.44,188300.0
2014-11-19 11:35:00,53.44,53.55,53.44,53.53,113400.0,53.44,53.55,53.44,53.53,113400.0
2014-11-19 11:40:00,53.54,53.57,53.51,53.53,90300.0,53.54,53.57,53.51,53.53,90300.0
2014-11-19 11:45:00,53.55,53.57,53.45,53.5,223300.0,53.55,53.57,53.45,53.5,223300.0
2014-11-19 11:50:00,53.53,53.55,53.39,53.4,100800.0,53.53,53.55,53.39,53.4,100800.0
2014-11-19 11:55:00,53.41,53.5,53.4,53.49,81200.0,53.41,53.5,53.4,53.49,81200.0
2014-11-19 12:00:00,53.5,53.54,53.46,53.54,27300.0,53.5,53.54,53.46,53.54,27300.0
2014-11-19 12:05:00,53.53,53.6,53.5,53.57,89600.0,53.53,53.6,53.5,53.57,89600.0
2014-11-19 12:10:00,53.57,53.61,53.53,53.53,47600.0,53.57,53.61,53.53,53.53,47600.0
2014-11-19 12:15:00,53.55,53.69,53.55,53.66,72100.0,53.55,53.69,53.55,53.66,72100.0
2014-11-19 12:20:00,53.66,53.69,53.49,53.49,33600.0,53.66,53.69,53.49,53.49,33600.0
2014-11-19 12:25:00,53.49,53.57,53.49,53.57,51800.0,53.49,53.57,53.49,53.57,51800.0
2014-11-19 12:30:00,53.57,53.57,53.47,53.53,52500.0,53.57,53.57,53.47,53.53,52500.0
2014-11-19 12:35:00,53.56,53.58,53.44,53.49,91000.0,53.56,53.58,53.44,53.49,91000.0
2014-11-19 12:40:00,53.49,53.52,53.45,53.52,92400.0,53.49,53.52,53.45,53.52,92400.0
2014-11-19 12:45:00,53.52,53.52,53.4,53.4,67200.0,53.52,53.52,53.4,53.4,67200.0
2014-11-19 12:50:00,53.42,53.53,53.42,53.53,19600.0,53.42,53.53,53.42,53.53,19600.0
2014-11-19 12:55:00,53.53,53.64,53.53,53.63,45500.0,53.53,53.64,53.53,53.63,45500.0
2014-11-19 13:00:00,53.64,53.69,53.53,53.58,74200.0,53.64,53.69,53.53,53.58,74200.0
2014-11-19 13:05:00,53.56,53.58,53.52,53.56,25900.0,53.56,53.58,53.52,53.56,25900.0
2014-11-19 13:10:00,53.58,53.58,53.52,53.54,14000.0,53.58,53.58,53.52,53.54,14000.0
2014-11-19 13:15:00,53.51,53.57,53.49,53.57,28000.0,53.51,53.57,53.49,53.57,28000.0
2014-11-19 13:20:00,53.61,53.64,53.59,53.61,39900.0,53.61,53.64,53.59,53.61,39900.0
2014-11-19 13:25:00,53.63,53.63,53.52,53.52,35000.0,53.63,53.63,53.52,53.52,35000.0
2014-11-19 13:30:00,53.53,53.57,53.44,53.44,60900.0,53.53,53.57,53.44,53.44,60900.0
2014-11-19 13:35:00,53.48,53.52,53.45,53.51,42000.0,53.48,53.52,53.45,53.51,42000.0
2014-11-19 13:40:00,53.54,53.57,53.52,53.54,36400.0,53.54,53.57,53.52,53.54,36400.0
2014-11-19 13:45:00,53.54,53.58,53.48,53.49,30800.0,53.54,53.58,53.48,53.49,30800.0
2014-11-19 13:50:00,53.49,53.55,53.47,53.55,34300.0,53.49,53.55,53.47,53.55,34300.0
2014-11-19 13:55:00,53.54,53.54,53.44,53.46,39900.0,53.54,53.54,53.44,53.46,39900.0
2014-11-19 14:00:00,53.48,53.55,53.36,53.45,158200.0,53.48,53.55,53.36,53.45,158200.0
2014-11-19 14:05:00,53.45,53.46,53.37,53.37,149800.0,53.45,53.46,53.37,53.37,149800.0
2014-11-19 14:10:00,53.38,53.38,53.15,53.15,491400.0,53.38,53.38,53.15,53.15,491400.0
2014-11-19 14:15:00,53.14,53.19,52.79,52.83,785400.0,53.14,53.19,52.79,52.83,785400.0
2014-11-19 14:20:00,52.84,52.89,52.69,52.75,527800.0,52.84,52.89,52.69,52.75,527800.0
2014-11-19 14:25:00,52.75,52.91,52.67,52.84,571900.0,52.75,52.91,52.67,52.84,571900.0
2014-11-19 14:30:00,52.86,52.94,52.69,52.69,275800.0,52.86,52.94,52.69,52.69,275800.0
2014-11-19 14:35:00,52.68,52.68,52.5,52.55,366100.0,52.68,52.68,52.5,52.55,366100.0
2014-11-19 14:40:00,52.55,52.61,52.43,52.52,380100.0,52.55,52.61,52.43,52.52,380100.0
2014-11-19 14:45:00,52.5,52.57,52.38,52.44,409500.0,52.5,52.57,52.38,52.44,409500.0
2014-11-19 14:50:00,52.46,52.63,52.43,52.58,322700.0,52.46,52.63,52.43,52.58,322700.0
2014-11-19 14:55:00,52.58,52.63,52.55,52.57,231700.0,52.58,52.63,52.55,52.57,231700.0
2014-11-19 15:00:00,52.56,52.58,52.47,52.48,170100.0,52.56,52.58,52.47,52.48,170100.0
2014-11-19 15:05:00,52.47,52.49,52.33,52.36,449400.0,52.47,52.49,52.33,52.36,449400.0
2014-11-19 15:10:00,52.37,52.51,52.36,52.43,244300.0,52.37,52.51,52.36,52.43,244300.0
2014-11-19 15:15:00,52.43,52.53,52.36,52.53,275100.0,52.43,52.53,52.36,52.53,275100.0
2014-11-19 15:20:00,52.51,52.6,52.45,52.45,229600.0,52.51,52.6,52.45,52.45,229600.0
2014-11-19 15:25:00,52.46,52.46,52.22,52.24,324800.0,52.46,52.46,52.22,52.24,324800.0
2014-11-19 15:30:00,52.24,52.27,52.1,52.23,405300.0,52.24,52.27,52.1,52.23,405300.0
2014-11-19 15:35:00,52.23,52.23,51.98,51.99,397600.0,52.23,52.23,51.98,51.99,397600.0
2014-11-19 15:40:00,51.99,52.02,51.81,51.89,746200.0,51.99,52.02,51.81,51.89,746200.0
2014-11-19 15:45:00,51.89,52.01,51.88,51.99,639800.0,51.89,52.01,51.88,51.99,639800.0
2014-11-19 15:50:00,51.95,52.01,51.9,51.92,613900.0,51.95,52.01,51.9,51.92,613900.0
2014-11-19 15:55:00,51.92,51.95,51.82,51.86,828100.0,51.92,51.95,51.82,51.86,828100.0
2014-11-20 09:30:00,51.87,52.27,51.57,51.77,739900.0,51.87,52.27,51.57,51.77,739900.0
2014-11-20 09:35:00,51.76,52.2,51.59,52.14,427700.0,51.76,52.2,51.59,52.14,427700.0
2014-11-20 09:40:00,52.12,52.56,52.12,52.18,476000.0,52.12,52.56,52.12,52.18,476000.0
2014-11-20 09:45:00,52.18,52.49,52.14,52.39,345800.0,52.18,52.49,52.14,52.39,345800.0
2014-11-20 09:50:00,52.42,52.81,52.42,52.71,403900.0,52.42,52.81,52.42,52.71,403900.0
2014-11-20 09:55:00,52.71,52.94,52.66,52.86,373100.0,52.71,52.94,52.66,52.86,373100.0
2014-11-20 10:00:00,52.85,53.09,52.77,52.84,431200.0,52.85,53.09,52.77,52.84,431200.0
2014-11-20 10:05:00,52.82,52.93,52.62,52.67,321300.0,52.82,52.93,52.62,52.67,321300.0
2014-11-20 10:10:00,52.71,52.76,52.51,52.61,308700.0,52.71,52.76,52.51,52.61,308700.0
2014-11-20 10:15:00,52.61,52.75,52.52,52.52,219100.0,52.61,52.75,52.52,52.52,219100.0
2014-11-20 10:20:00,52.53,52.75,52.46,52.72,168700.0,52.53,52.75,52.46,52.72,168700.0
2014-11-20 10:25:00,52.74,52.82,52.68,52.71,140700.0,52.74,52.82,52.68,52.71,140700.0
2014-11-20 10:30:00,52.73,52.9,52.73,52.8,133000.0,52.73,52.9,52.73,52.8,133000.0
2014-11-20 10:35:00,52.81,52.87,52.71,52.74,170100.0,52.81,52.87,52.71,52.74,170100.0
2014-11-20 10:40:00,52.72,52.81,52.61,52.68,111300.0,52.72,52.81,52.61,52.68,111300.0
2014-11-20 10:45:00,52.69,52.78,52.64,52.68,91700.0,52.69,52.78,52.64,52.68,91700.0
2014-11-20 10:50:00,52.73,52.73,52.6,52.62,41300.0,52.73,52.73,52.6,52.62,41300.0
2014-11-20 10:55:00,52.64,52.67,52.59,52.64,68600.0,52.64,52.67,52.59,52.64,68600.0
2014-11-20 11:00:00,52.69,52.97,52.65,52.83,207900.0,52.69,52.97,52.65,52.83,207900.0
2014-11-20 11:05:00,52.83,53.04,52.82,53.01,180600.0,52.83,53.04,52.82,53.01,180600.0
2014-11-20 11:10:00,53.02,53.13,52.95,52.95,156800.0,53.02,53.13,52.95,52.95,156800.0
2014-11-20 11:15:00,52.93,52.97,52.89,52.9,105000.0,52.93,52.97,52.89,52.9,105000.0
2014-11-20 11:20:00,52.92,52.97,52.9,52.94,60200.0,52.92,52.97,52.9,52.94,60200.0
2014-11-20 11:25:00,52.98,53.07,52.94,52.96,266000.0,52.98,53.07,52.94,52.96,266000.0
2014-11-20 11:30:00,52.96,53.03,52.91,53.02,97300.0,52.96,53.03,52.91,53.02,97300.0
2014-11-20 11:35:00,53.04,53.09,53.02,53.08,191800.0,53.04,53.09,53.02,53.08,191800.0
2014-11-20 11:40:00,53.08,53.2,53.02,53.15,219100.0,53.08,53.2,53.02,53.15,219100.0
2014-11-20 11:45:00,53.15,53.29,53.15,53.26,139300.0,53.15,53.29,53.15,53.26,139300.0
2014-11-20 11:50:00,53.28,53.29,53.24,53.27,93100.0,53.28,53.29,53.24,53.27,93100.0
2014-11-20 11:55:00,53.27,53.32,53.21,53.22,137200.0,53.27,53.32,53.21,53.22,137200.0
2014-11-20 12:00:00,53.22,53.26,53.18,53.26,62300.0,53.22,53.26,53.18,53.26,62300.0
2014-11-20 12:05:00,53.23,53.26,53.1,53.14,131600.0,53.23,53.26,53.1,53.14,131600.0
2014-11-20 12:10:00,53.14,53.17,53.09,53.16,87500.0,53.14,53.17,53.09,53.16,87500.0
2014-11-20 12:15:00,53.17,53.26,53.16,53.25,47600.0,53.17,53.26,53.16,53.25,47600.0
2014-11-20 12:20:00,53.23,53.24,53.14,53.23,84700.0,53.23,53.24,53.14,53.23,84700.0
2014-11-20 12:25:00,53.25,53.27,53.21,53.23,56700.0,53.25,53.27,53.21,53.23,56700.0
2014-11-20 12:30:00,53.25,53.31,53.23,53.3,126700.0,53.25,53.31,53.23,53.3,126700.0
2014-11-20 12:35:00,53.31,53.31,53.27,53.27,60900.0,53.31,53.31,53.27,53.27,60900.0
2014-11-20 12:40:00,53.27,53.27,53.15,53.15,64400.0,53.27,53.27,53.15,53.15,64400.0
2014-11-20 12:45:00,53.16,53.17,53.03,53.09,98700.0,53.16,53.17,53.03,53.09,98700.0
2014-11-20 12:50:00,53.09,53.09,52.99,53.0,60200.0,53.09,53.09,52.99,53.0,60200.0
2014-11-20 12:55:00,52.99,53.01,52.91,52.93,65800.0,52.99,53.01,52.91,52.93,65800.0
2014-11-20 13:00:00,52.93,52.97,52.87,52.91,95200.0,52.93,52.97,52.87,52.91,95200.0
2014-11-20 13:05:00,52.92,52.95,52.88,52.89,42000.0,52.92,52.95,52.88,52.89,42000.0
2014-11-20 13:10:00,52.89,52.93,52.81,52.9,113400.0,52.89,52.93,52.81,52.9,113400.0
2014-11-20 13:15:00,52.9,52.92,52.84,52.84,45500.0,52.9,52.92,52.84,52.84,45500.0
2014-11-20 13:20:00,52.85,52.88,52.78,52.82,79100.0,52.85,52.88,52.78,52.82,79100.0
2014-11-20 13:25:00,52.83,52.85,52.74,52.74,102900.0,52.83,52.85,52.74,52.74,102900.0
2014-11-20 13:30:00,52.75,52.86,52.7,52.83,104300.0,52.75,52.86,52.7,52.83,104300.0
2014-11-20 13:35:00,52.81,52.82,52.74,52.76,91000.0,52.81,52.82,52.74,52.76,91000.0
2014-11-20 13:40:00,52.77,52.82,52.74,52.75,111300.0,52.77,52.82,52.74,52.75,111300.0
2014-11-20 13:45:00,52.76,52.78,52.72,52.77,46200.0,52.76,52.78,52.72,52.77,46200.0
2014-11-20 13:50:00,52.78,52.79,52.74,52.76,39900.0,52.78,52.79,52.74,52.76,39900.0
2014-11-20 13:55:00,52.73,52.74,52.7,52.74,48300.0,52.73,52.74,52.7,52.74,48300.0
2014-11-20 14:00:00,52.74,52.86,52.71,52.81,261800.0,52.74,52.86,52.71,52.81,261800.0
2014-11-20 14:05:00,52.83,52.94,52.83,52.89,51800.0,52.83,52.94,52.83,52.89,51800.0
2014-11-20 14:10:00,52.89,52.92,52.84,52.84,53200.0,52.89,52.92,52.84,52.84,53200.0
2014-11-20 14:15:00,52.85,52.91,52.84,52.88,43400.0,52.85,52.91,52.84,52.88,43400.0
2014-11-20 14:20:00,52.89,52.91,52.86,52.86,74900.0,52.89,52.91,52.86,52.86,74900.0
2014-11-20 14:25:00,52.87,52.89,52.82,52.82,60900.0,52.87,52.89,52.82,52.82,60900.0
2014-11-20 14:30:00,52.82,52.82,52.66,52.66,67900.0,52.82,52.82,52.66,52.66,67900.0
2014-11-20 14:35:00,52.69,52.73,52.64,52.64,142800.0,52.69,52.73,52.64,52.64,142800.0
2014-11-20 14:40:00,52.64,52.68,52.6,52.68,65800.0,52.64,52.68,52.6,52.68,65800.0
2014-11-20 14:45:00,52.67,52.73,52.63,52.67,149800.0,52.67,52.73,52.63,52.67,149800.0
2014-11-20 14:50:00,52.67,52.67,52.52,52.54,127400.0,52.67,52.67,52.52,52.54,127400.0
2014-11-20 14:55:00,52.51,52.51,52.31,52.34,168700.0,52.51,52.51,52.31,52.34,168700.0
2014-11-20 15:00:00,52.33,52.45,52.25,52.43,205100.0,52.33,52.45,52.25,52.43,205100.0
2014-11-20 15:05:00,52.42,52.46,52.38,52.43,74200.0,52.42,52.46,52.38,52.43,74200.0
2014-11-20 15:10:00,52.4,52.44,52.34,52.37,125300.0,52.4,52.44,52.34,52.37,125300.0
2014-11-20 15:15:00,52.38,52.47,52.37,52.47,262500.0,52.38,52.47,52.37,52.47,262500.0
2014-11-20 15:20:00,52.47,52.52,52.45,52.51,133000.0,52.47,52.52,52.45,52.51,133000.0
2014-11-20 15:25:00,52.5,52.53,52.48,52.49,93800.0,52.5,52.53,52.48,52.49,93800.0
2014-11-20 15:30:00,52.5,52.5,52.45,52.49,40600.0,52.5,52.5,52.45,52.49,40600.0
2014-11-20 15:35:00,52.5,52.66,52.5,52.64,214200.0,52.5,52.66,52.5,52.64,214200.0
2014-11-20 15:40:00,52.64,52.65,52.58,52.63,122500.0,52.64,52.65,52.58,52.63,122500.0
2014-11-20 15:45:00,52.62,52.62,52.56,52.56,118300.0,52.62,52.62,52.56,52.56,118300.0
2014-11-20 15:50:00,52.56,52.6,52.53,52.54,187600.0,52.56,52.6,52.53,52.54,187600.0
2014-11-20 15:55:00,52.54,52.59,52.53,52.58,422100.0,52.54,52.59,52.53,52.58,422100.0
2014-11-21 09:30:00,53.21,53.32,52.7,52.82,954100.0,53.21,53.32,52.7,52.82,954100.0
2014-11-21 09:35:00,52.76,52.97,52.71,52.84,207900.0,52.76,52.97,52.71,52.84,207900.0
2014-11-21 09:40:00,52.82,52.87,52.52,52.67,375900.0,52.82,52.87,52.52,52.67,375900.0
2014-11-21 09:45:00,52.65,52.68,52.26,52.29,420700.0,52.65,52.68,52.26,52.29,420700.0
2014-11-21 09:50:00,52.28,52.54,52.26,52.38,266700.0,52.28,52.54,52.26,52.38,266700.0
2014-11-21 09:55:00,52.38,52.58,52.35,52.54,118300.0,52.38,52.58,52.35,52.54,118300.0
2014-11-21 10:00:00,52.53,52.53,52.21,52.25,226800.0,52.53,52.53,52.21,52.25,226800.0
2014-11-21 10:05:00,52.24,52.28,52.07,52.12,303100.0,52.24,52.28,52.07,52.12,303100.0
2014-11-21 10:10:00,52.14,52.19,52.01,52.14,188300.0,52.14,52.19,52.01,52.14,188300.0
2014-11-21 10:15:00,52.15,52.32,52.15,52.22,184800.0,52.15,52.32,52.15,52.22,184800.0
2014-11-21 10:20:00,52.26,52.39,52.23,52.37,217700.0,52.26,52.39,52.23,52.37,217700.0
2014-11-21 10:25:00,52.39,52.48,52.37,52.44,182700.0,52.39,52.48,52.37,52.44,182700.0
2014-11-21 10:30:00,52.44,52.44,52.27,52.35,96600.0,52.44,52.44,52.27,52.35,96600.0
2014-11-21 10:35:00,52.35,52.5,52.35,52.37,196000.0,52.35,52.5,52.35,52.37,196000.0
2014-11-21 10:40:00,52.38,52.38,52.31,52.32,79100.0,52.38,52.38,52.31,52.32,79100.0
2014-11-21 10:45:00,52.35,52.38,52.21,52.25,107800.0,52.35,52.38,52.21,52.25,107800.0
2014-11-21 10:50:00,52.22,52.22,52.01,52.07,310100.0,52.22,52.22,52.01,52.07,310100.0
2014-11-21 10:55:00,52.07,52.11,52.0,52.05,126700.0,52.07,52.11,52.0,52.05,126700.0
2014-11-21 11:00:00,52.05,52.06,51.91,51.96,185500.0,52.05,52.06,51.91,51.96,185500.0
2014-11-21 11:05:00,51.96,52.18,51.88,52.17,185500.0,51.96,52.18,51.88,52.17,185500.0
2014-11-21 11:10:00,52.17,52.29,52.11,52.26,97300.0,52.17,52.29,52.11,52.26,97300.0
2014-11-21 11:15:00,52.26,52.34,52.21,52.28,81200.0,52.26,52.34,52.21,52.28,81200.0
2014-11-21 11:20:00,52.29,52.36,52.25,52.32,98700.0,52.29,52.36,52.25,52.32,98700.0
2014-11-21 11:25:00,52.33,52.37,52.29,52.34,151900.0,52.33,52.37,52.29,52.34,151900.0
2014-11-21 11:30:00,52.33,52.41,52.29,52.35,116900.0,52.33,52.41,52.29,52.35,116900.0
2014-11-21 11:35:00,52.37,52.39,52.3,52.39,26600.0,52.37,52.39,52.3,52.39,26600.0
2014-11-21 11:40:00,52.36,52.39,52.29,52.33,49000.0,52.36,52.39,52.29,52.33,49000.0
2014-11-21 11:45:00,52.35,52.37,52.28,52.29,115500.0,52.35,52.37,52.28,52.29,115500.0
2014-11-21 11:50:00,52.29,52.37,52.25,52.25,39900.0,52.29,52.37,52.25,52.25,39900.0
2014-11-21 11:55:00,52.24,52.3,52.21,52.29,81900.0,52.24,52.3,52.21,52.29,81900.0
2014-11-21 12:00:00,52.33,52.36,52.3,52.3,46200.0,52.33,52.36,52.3,52.3,46200.0
2014-11-21 12:05:00,52.3,52.3,52.15,52.22,74900.0,52.3,52.3,52.15,52.22,74900.0
2014-11-21 12:10:00,52.21,52.29,52.18,52.26,144900.0,52.21,52.29,52.18,52.26,144900.0
2014-11-21 12:15:00,52.26,52.28,52.17,52.2,58100.0,52.26,52.28,52.17,52.2,58100.0
2014-11-21 12:20:00,52.18,52.2,52.08,52.13,94500.0,52.18,52.2,52.08,52.13,94500.0
2014-11-21 12:25:00,52.11,52.18,52.09,52.11,44100.0,52.11,52.18,52.09,52.11,44100.0
2014-11-21 12:30:00,52.09,52.19,52.04,52.12,51100.0,52.09,52.19,52.04,52.12,51100.0
2014-11-21 12:35:00,52.08,52.14,52.06,52.09,19600.0,52.08,52.14,52.06,52.09,19600.0
2014-11-21 12:40:00,52.06,52.17,52.06,52.12,35000.0,52.06,52.17,52.06,52.12,35000.0
2014-11-21 12:45:00,52.14,52.19,52.14,52.17,33600.0,52.14,52.19,52.14,52.17,33600.0
2014-11-21 12:50:00,52.16,52.18,52.08,52.11,38500.0,52.16,52.18,52.08,52.11,38500.0
2014-11-21 12:55:00,52.08,52.11,52.06,52.1,72800.0,52.08,52.11,52.06,52.1,72800.0
2014-11-21 13:00:00,52.1,52.14,52.07,52.14,90300.0,52.1,52.14,52.07,52.14,90300.0
2014-11-21 13:05:00,52.13,52.14,52.04,52.07,100100.0,52.13,52.14,52.04,52.07,100100.0
2014-11-21 13:10:00,52.06,52.08,52.0,52.04,47600.0,52.06,52.08,52.0,52.04,47600.0
2014-11-21 13:15:00,52.04,52.07,51.99,52.07,190400.0,52.04,52.07,51.99,52.07,190400.0
2014-11-21 13:20:00,52.07,52.08,52.0,52.06,67200.0,52.07,52.08,52.0,52.06,67200.0
2014-11-21 13:25:00,52.07,52.07,51.93,51.93,90300.0,52.07,52.07,51.93,51.93,90300.0
2014-11-21 13:30:00,51.95,52.0,51.86,51.97,77000.0,51.95,52.0,51.86,51.97,77000.0
2014-11-21 13:35:00,51.97,52.03,51.95,51.97,46200.0,51.97,52.03,51.95,51.97,46200.0
2014-11-21 13:40:00,51.99,52.02,51.83,51.91,111300.0,51.99,52.02,51.83,51.91,111300.0
2014-11-21 13:45:00,51.88,52.0,51.88,51.94,212100.0,51.88,52.0,51.88,51.94,212100.0
2014-11-21 13:50:00,51.96,52.01,51.9,51.99,93100.0,51.96,52.01,51.9,51.99,93100.0
2014-11-21 13:55:00,51.98,52.0,51.85,51.87,256900.0,51.98,52.0,51.85,51.87,256900.0
2014-11-21 14:00:00,51.87,51.88,51.73,51.75,399700.0,51.87,51.88,51.73,51.75,399700.0
2014-11-21 14:05:00,51.74,51.82,51.67,51.75,368900.0,51.74,51.82,51.67,51.75,368900.0
2014-11-21 14:10:00,51.79,51.84,51.74,51.78,148400.0,51.79,51.84,51.74,51.78,148400.0
2014-11-21 14:15:00,51.77,51.8,51.69,51.69,115500.0,51.77,51.8,51.69,51.69,115500.0
2014-11-21 14:20:00,51.69,51.69,51.51,51.55,490000.0,51.69,51.69,51.51,51.55,490000.0
2014-11-21 14:25:00,51.57,51.62,51.48,51.52,296800.0,51.57,51.62,51.48,51.52,296800.0
2014-11-21 14:30:00,51.53,51.65,51.38,51.62,340200.0,51.53,51.65,51.38,51.62,340200.0
2014-11-21 14:35:00,51.62,51.67,51.54,51.63,113400.0,51.62,51.67,51.54,51.63,113400.0
2014-11-21 14:40:00,51.63,51.75,51.62,51.68,158900.0,51.63,51.75,51.62,51.68,158900.0
2014-11-21 14:45:00,51.68,51.68,51.54,51.62,105000.0,51.68,51.68,51.54,51.62,105000.0
2014-11-21 14:50:00,51.63,51.66,51.57,51.62,95900.0,51.63,51.66,51.57,51.62,95900.0
2014-11-21 14:55:00,51.61,51.64,51.52,51.56,126000.0,51.61,51.64,51.52,51.56,126000.0
2014-11-21 15:00:00,51.57,51.7,51.57,51.69,164500.0,51.57,51.7,51.57,51.69,164500.0
2014-11-21 15:05:00,51.67,51.69,51.59,51.61,84700.0,51.67,51.69,51.59,51.61,84700.0
2014-11-21 15:10:00,51.6,51.64,51.54,51.61,113400.0,51.6,51.64,51.54,51.61,113400.0
2014-11-21 15:15:00,51.61,51.61,51.5,51.52,116200.0,51.61,51.61,51.5,51.52,116200.0
2014-11-21 15:20:00,51.53,51.53,51.41,51.41,416500.0,51.53,51.53,51.41,51.41,416500.0
2014-11-21 15:25:00,51.41,51.47,51.38,51.41,188300.0,51.41,51.47,51.38,51.41,188300.0
2014-11-21 15:30:00,51.4,51.5,51.37,51.45,268100.0,51.4,51.5,51.37,51.45,268100.0
2014-11-21 15:35:00,51.45,51.48,51.4,51.45,282100.0,51.45,51.48,51.4,51.45,282100.0
2014-11-21 15:40:00,51.44,51.47,51.41,51.43,446600.0,51.44,51.47,51.41,51.43,446600.0
2014-11-21 15:45:00,51.41,51.47,51.36,51.46,567000.0,51.41,51.47,51.36,51.46,567000.0
2014-11-21 15:50:00,51.46,51.51,51.36,51.36,423500.0,51.46,51.51,51.36,51.36,423500.0
2014-11-21 15:55:00,51.37,51.47,51.36,51.47,651700.0,51.37,51.47,51.36,51.47,651700.0
2014-11-24 09:30:00,51.51,51.56,50.95,51.07,1094800.0,51.51,51.56,50.95,51.07,1094800.0
2014-11-24 09:35:00,51.08,51.09,50.77,50.83,561400.0,51.08,51.09,50.77,50.83,561400.0
2014-11-24 09:40:00,50.83,51.02,50.83,50.93,247800.0,50.83,51.02,50.83,50.93,247800.0
2014-11-24 09:45:00,50.97,51.06,50.8,51.01,287700.0,50.97,51.06,50.8,51.01,287700.0
2014-11-24 09:50:00,51.01,51.27,50.98,51.18,504000.0,51.01,51.27,50.98,51.18,504000.0
2014-11-24 09:55:00,51.15,51.38,51.12,51.27,414400.0,51.15,51.38,51.12,51.27,414400.0
2014-11-24 10:00:00,51.26,51.56,51.24,51.56,366800.0,51.26,51.56,51.24,51.56,366800.0
2014-11-24 10:05:00,51.53,51.92,51.52,51.83,586600.0,51.53,51.92,51.52,51.83,586600.0
2014-11-24 10:10:00,51.78,51.86,51.67,51.75,260400.0,51.78,51.86,51.67,51.75,260400.0
2014-11-24 10:15:00,51.74,51.76,51.54,51.67,252000.0,51.74,51.76,51.54,51.67,252000.0
2014-11-24 10:20:00,51.66,51.67,51.38,51.45,266700.0,51.66,51.67,51.38,51.45,266700.0
2014-11-24 10:25:00,51.45,51.51,51.21,51.22,252700.0,51.45,51.51,51.21,51.22,252700.0
2014-11-24 10:30:00,51.21,51.31,51.08,51.16,324800.0,51.21,51.31,51.08,51.16,324800.0
2014-11-24 10:35:00,51.17,51.26,51.07,51.08,182700.0,51.17,51.26,51.07,51.08,182700.0
2014-11-24 10:40:00,51.14,51.25,51.13,51.15,237300.0,51.14,51.25,51.13,51.15,237300.0
2014-11-24 10:45:00,51.16,51.16,50.89,50.92,333200.0,51.16,51.16,50.89,50.92,333200.0
2014-11-24 10:50:00,50.91,51.01,50.83,50.86,249900.0,50.91,51.01,50.83,50.86,249900.0
2014-11-24 10:55:00,50.85,51.11,50.85,51.07,226100.0,50.85,51.11,50.85,51.07,226100.0
2014-11-24 11:00:00,51.09,51.1,51.04,51.07,63700.0,51.09,51.1,51.04,51.07,63700.0
2014-11-24 11:05:00,51.09,51.12,51.05,51.12,81200.0,51.09,51.12,51.05,51.12,81200.0
2014-11-24 11:10:00,51.09,51.14,51.04,51.1,81200.0,51.09,51.14,51.04,51.1,81200.0
2014-11-24 11:15:00,51.07,51.1,51.0,51.09,71400.0,51.07,51.1,51.0,51.09,71400.0
2014-11-24 11:20:00,51.09,51.21,51.09,51.19,173600.0,51.09,51.21,51.09,51.19,173600.0
2014-11-24 11:25:00,51.15,51.19,51.07,51.14,108500.0,51.15,51.19,51.07,51.14,108500.0
2014-11-24 11:30:00,51.17,51.17,51.07,51.08,218400.0,51.17,51.17,51.07,51.08,218400.0
2014-11-24 11:35:00,51.08,51.21,51.07,51.21,62300.0,51.08,51.21,51.07,51.21,62300.0
2014-11-24 11:40:00,51.21,51.25,51.18,51.22,103600.0,51.21,51.25,51.18,51.22,103600.0
2014-11-24 11:45:00,51.22,51.33,51.22,51.29,76300.0,51.22,51.33,51.22,51.29,76300.0
2014-11-24 11:50:00,51.31,51.33,51.24,51.3,96600.0,51.31,51.33,51.24,51.3,96600.0
2014-11-24 11:55:00,51.31,51.37,51.27,51.31,102900.0,51.31,51.37,51.27,51.31,102900.0
2014-11-24 12:00:00,51.32,51.34,51.29,51.34,32900.0,51.32,51.34,51.29,51.34,32900.0
2014-11-24 12:05:00,51.35,51.38,51.25,51.25,64400.0,51.35,51.38,51.25,51.25,64400.0
2014-11-24 12:10:00,51.23,51.24,51.18,51.24,32900.0,51.23,51.24,51.18,51.24,32900.0
2014-11-24 12:15:00,51.25,51.25,51.19,51.21,28000.0,51.25,51.25,51.19,51.21,28000.0
2014-11-24 12:20:00,51.19,51.21,51.15,51.17,52500.0,51.19,51.21,51.15,51.17,52500.0
2014-11-24 12:25:00,51.17,51.19,51.08,51.17,52500.0,51.17,51.19,51.08,51.17,52500.0
2014-11-24 12:30:00,51.18,51.19,51.07,51.1,67900.0,51.18,51.19,51.07,51.1,67900.0
2014-11-24 12:35:00,51.14,51.18,51.07,51.18,254800.0,51.14,51.18,51.07,51.18,254800.0
2014-11-24 12:40:00,51.19,51.2,51.12,51.14,61600.0,51.19,51.2,51.12,51.14,61600.0
2014-11-24 12:45:00,51.16,51.16,51.03,51.07,77000.0,51.16,51.16,51.03,51.07,77000.0
2014-11-24 12:50:00,51.08,51.12,51.03,51.04,26600.0,51.08,51.12,51.03,51.04,26600.0
2014-11-24 12:55:00,51.04,51.06,50.89,50.97,203000.0,51.04,51.06,50.89,50.97,203000.0
2014-11-24 13:00:00,50.94,50.97,50.87,50.87,211400.0,50.94,50.97,50.87,50.87,211400.0
2014-11-24 13:05:00,50.9,50.94,50.89,50.91,105000.0,50.9,50.94,50.89,50.91,105000.0
2014-11-24 13:10:00,50.92,50.93,50.86,50.86,194600.0,50.92,50.93,50.86,50.86,194600.0
2014-11-24 13:15:00,50.86,50.93,50.86,50.93,101500.0,50.86,50.93,50.86,50.93,101500.0
2014-11-24 13:20:00,50.93,51.0,50.91,50.97,181300.0,50.93,51.0,50.91,50.97,181300.0
2014-11-24 13:25:00,50.97,51.03,50.94,51.01,137200.0,50.97,51.03,50.94,51.01,137200.0
2014-11-24 13:30:00,51.02,51.11,50.97,51.08,233800.0,51.02,51.11,50.97,51.08,233800.0
2014-11-24 13:35:00,51.1,51.14,51.0,51.01,183400.0,51.1,51.14,51.0,51.01,183400.0
2014-11-24 13:40:00,51.03,51.05,50.97,51.04,136500.0,51.03,51.05,50.97,51.04,136500.0
2014-11-24 13:45:00,51.01,51.09,50.98,51.07,142100.0,51.01,51.09,50.98,51.07,142100.0
2014-11-24 13:50:00,51.07,51.12,51.03,51.1,86800.0,51.07,51.12,51.03,51.1,86800.0
2014-11-24 13:55:00,51.11,51.15,51.08,51.14,96600.0,51.11,51.15,51.08,51.14,96600.0
2014-11-24 14:00:00,51.14,51.22,51.14,51.22,95200.0,51.14,51.22,51.14,51.22,95200.0
2014-11-24 14:05:00,51.25,51.27,51.15,51.15,161000.0,51.25,51.27,51.15,51.15,161000.0
2014-11-24 14:10:00,51.16,51.18,51.06,51.06,140700.0,51.16,51.18,51.06,51.06,140700.0
2014-11-24 14:15:00,51.06,51.13,51.04,51.04,128800.0,51.06,51.13,51.04,51.04,128800.0
2014-11-24 14:20:00,51.04,51.09,51.01,51.06,130900.0,51.04,51.09,51.01,51.06,130900.0
2014-11-24 14:25:00,51.06,51.13,51.03,51.07,228200.0,51.06,51.13,51.03,51.07,228200.0
2014-11-24 14:30:00,51.07,51.08,51.0,51.0,48300.0,51.07,51.08,51.0,51.0,48300.0
2014-11-24 14:35:00,51.0,51.13,50.98,51.13,242200.0,51.0,51.13,50.98,51.13,242200.0
2014-11-24 14:40:00,51.12,51.23,51.08,51.22,156800.0,51.12,51.23,51.08,51.22,156800.0
2014-11-24 14:45:00,51.22,51.23,51.16,51.17,67200.0,51.22,51.23,51.16,51.17,67200.0
2014-11-24 14:50:00,51.16,51.18,51.14,51.17,41300.0,51.16,51.18,51.14,51.17,41300.0
2014-11-24 14:55:00,51.19,51.21,51.16,51.18,73500.0,51.19,51.21,51.16,51.18,73500.0
2014-11-24 15:00:00,51.18,51.2,51.11,51.13,85400.0,51.18,51.2,51.11,51.13,85400.0
2014-11-24 15:05:00,51.11,51.17,51.1,51.13,93800.0,51.11,51.17,51.1,51.13,93800.0
2014-11-24 15:10:00,51.14,51.16,51.07,51.08,137200.0,51.14,51.16,51.07,51.08,137200.0
2014-11-24 15:15:00,51.1,51.11,51.0,51.03,70700.0,51.1,51.11,51.0,51.03,70700.0
2014-11-24 15:20:00,51.04,51.16,51.03,51.13,112000.0,51.04,51.16,51.03,51.13,112000.0
2014-11-24 15:25:00,51.15,51.16,51.02,51.06,85400.0,51.15,51.16,51.02,51.06,85400.0
2014-11-24 15:30:00,51.06,51.15,50.96,51.01,252700.0,51.06,51.15,50.96,51.01,252700.0
2014-11-24 15:35:00,51.02,51.02,50.94,50.94,150500.0,51.02,51.02,50.94,50.94,150500.0
2014-11-24 15:40:00,50.94,50.97,50.9,50.9,142800.0,50.94,50.97,50.9,50.9,142800.0
2014-11-24 15:45:00,50.9,50.99,50.88,50.88,199500.0,50.9,50.99,50.88,50.88,199500.0
2014-11-24 15:50:00,50.88,51.0,50.88,50.95,236600.0,50.88,51.0,50.88,50.95,236600.0
2014-11-24 15:55:00,50.95,50.96,50.86,50.92,651000.0,50.95,50.96,50.86,50.92,651000.0
2014-11-25 09:30:00,50.15,50.21,49.3,49.68,3229800.0,50.15,50.21,49.3,49.68,3229800.0
2014-11-25 09:35:00,49.71,50.0,49.53,49.54,930300.0,49.71,50.0,49.53,49.54,930300.0
2014-11-25 09:40:00,49.53,49.76,49.47,49.67,527800.0,49.53,49.76,49.47,49.67,527800.0
2014-11-25 09:45:00,49.69,49.69,49.34,49.34,928200.0,49.69,49.69,49.34,49.34,928200.0
2014-11-25 09:50:00,49.34,49.51,49.21,49.49,710500.0,49.34,49.51,49.21,49.49,710500.0
2014-11-25 09:55:00,49.47,49.61,49.45,49.61,378700.0,49.47,49.61,49.45,49.61,378700.0
2014-11-25 10:00:00,49.59,49.62,49.41,49.44,359100.0,49.59,49.62,49.41,49.44,359100.0
2014-11-25 10:05:00,49.44,49.44,49.14,49.21,501900.0,49.44,49.44,49.14,49.21,501900.0
2014-11-25 10:10:00,49.2,49.57,49.19,49.54,885500.0,49.2,49.57,49.19,49.54,885500.0
2014-11-25 10:15:00,49.52,49.57,49.39,49.48,216300.0,49.52,49.57,49.39,49.48,216300.0
2014-11-25 10:20:00,49.47,49.54,49.36,49.36,192500.0,49.47,49.54,49.36,49.36,192500.0
2014-11-25 10:25:00,49.37,49.6,49.32,49.56,447300.0,49.37,49.6,49.32,49.56,447300.0
2014-11-25 10:30:00,49.54,49.59,49.48,49.5,216300.0,49.54,49.59,49.48,49.5,216300.0
2014-11-25 10:35:00,49.48,49.51,49.38,49.45,238000.0,49.48,49.51,49.38,49.45,238000.0
2014-11-25 10:40:00,49.45,49.65,49.43,49.57,264600.0,49.45,49.65,49.43,49.57,264600.0
2014-11-25 10:45:00,49.56,49.64,49.51,49.55,207900.0,49.56,49.64,49.51,49.55,207900.0
2014-11-25 10:50:00,49.52,49.63,49.52,49.58,165200.0,49.52,49.63,49.52,49.58,165200.0
2014-11-25 10:55:00,49.58,49.58,49.47,49.47,272300.0,49.58,49.58,49.47,49.47,272300.0
2014-11-25 11:00:00,49.46,49.47,49.4,49.44,152600.0,49.46,49.47,49.4,49.44,152600.0
2014-11-25 11:05:00,49.41,49.49,49.41,49.47,237300.0,49.41,49.49,49.41,49.47,237300.0
2014-11-25 11:10:00,49.48,49.61,49.48,49.59,209300.0,49.48,49.61,49.48,49.59,209300.0
2014-11-25 11:15:00,49.59,49.65,49.54,49.61,224700.0,49.59,49.65,49.54,49.61,224700.0
2014-11-25 11:20:00,49.63,49.74,49.6,49.69,224700.0,49.63,49.74,49.6,49.69,224700.0
2014-11-25 11:25:00,49.7,49.76,49.63,49.68,217000.0,49.7,49.76,49.63,49.68,217000.0
2014-11-25 11:30:00,49.67,49.79,49.67,49.76,88900.0,49.67,49.79,49.67,49.76,88900.0
2014-11-25 11:35:00,49.75,49.76,49.58,49.58,131600.0,49.75,49.76,49.58,49.58,131600.0
2014-11-25 11:40:00,49.57,49.67,49.54,49.64,127400.0,49.57,49.67,49.54,49.64,127400.0
2014-11-25 11:45:00,49.66,49.71,49.65,49.67,124600.0,49.66,49.71,49.65,49.67,124600.0
2014-11-25 11:50:00,49.68,49.72,49.65,49.7,72100.0,49.68,49.72,49.65,49.7,72100.0
2014-11-25 11:55:00,49.7,49.77,49.7,49.74,90300.0,49.7,49.77,49.7,49.74,90300.0
2014-11-25 12:00:00,49.75,49.8,49.72,49.72,116900.0,49.75,49.8,49.72,49.72,116900.0
2014-11-25 12:05:00,49.74,49.84,49.71,49.84,88900.0,49.74,49.84,49.71,49.84,88900.0
2014-11-25 12:10:00,49.82,49.83,49.74,49.78,91700.0,49.82,49.83,49.74,49.78,91700.0
2014-11-25 12:15:00,49.76,49.81,49.74,49.74,78400.0,49.76,49.81,49.74,49.74,78400.0
2014-11-25 12:20:00,49.74,49.77,49.64,49.66,163800.0,49.74,49.77,49.64,49.66,163800.0
2014-11-25 12:25:00,49.69,49.76,49.66,49.71,427000.0,49.69,49.76,49.66,49.71,427000.0
2014-11-25 12:30:00,49.73,49.77,49.67,49.68,130200.0,49.73,49.77,49.67,49.68,130200.0
2014-11-25 12:35:00,49.68,49.76,49.66,49.75,105000.0,49.68,49.76,49.66,49.75,105000.0
2014-11-25 12:40:00,49.73,49.77,49.71,49.74,119000.0,49.73,49.77,49.71,49.74,119000.0
2014-11-25 12:45:00,49.75,49.77,49.71,49.74,90300.0,49.75,49.77,49.71,49.74,90300.0
2014-11-25 12:50:00,49.72,49.82,49.71,49.81,154000.0,49.72,49.82,49.71,49.81,154000.0
2014-11-25 12:55:00,49.79,49.81,49.71,49.73,154700.0,49.79,49.81,49.71,49.73,154700.0
2014-11-25 13:00:00,49.72,49.77,49.72,49.77,24500.0,49.72,49.77,49.72,49.77,24500.0
2014-11-25 13:05:00,49.77,49.77,49.71,49.75,42000.0,49.77,49.77,49.71,49.75,42000.0
2014-11-25 13:10:00,49.74,49.77,49.71,49.76,18900.0,49.74,49.77,49.71,49.76,18900.0
2014-11-25 13:15:00,49.75,49.76,49.71,49.73,64400.0,49.75,49.76,49.71,49.73,64400.0
2014-11-25 13:20:00,49.74,49.78,49.72,49.76,24500.0,49.74,49.78,49.72,49.76,24500.0
2014-11-25 13:25:00,49.74,49.81,49.73,49.8,114100.0,49.74,49.81,49.73,49.8,114100.0
2014-11-25 13:30:00,49.77,49.79,49.72,49.76,51100.0,49.77,49.79,49.72,49.76,51100.0
2014-11-25 13:35:00,49.78,49.94,49.77,49.9,150500.0,49.78,49.94,49.77,49.9,150500.0
2014-11-25 13:40:00,49.92,49.94,49.84,49.93,84000.0,49.92,49.94,49.84,49.93,84000.0
2014-11-25 13:45:00,49.94,49.98,49.92,49.94,78400.0,49.94,49.98,49.92,49.94,78400.0
2014-11-25 13:50:00,49.94,50.09,49.94,50.09,245000.0,49.94,50.09,49.94,50.09,245000.0
2014-11-25 13:55:00,50.1,50.35,50.04,50.29,381500.0,50.1,50.35,50.04,50.29,381500.0
2014-11-25 14:00:00,50.28,50.28,50.21,50.22,135100.0,50.28,50.28,50.21,50.22,135100.0
2014-11-25 14:05:00,50.23,50.28,50.16,50.24,214200.0,50.23,50.28,50.16,50.24,214200.0
2014-11-25 14:10:00,50.24,50.28,50.17,50.28,292600.0,50.24,50.28,50.17,50.28,292600.0
2014-11-25 14:15:00,50.29,50.31,50.18,50.24,79800.0,50.29,50.31,50.18,50.24,79800.0
2014-11-25 14:20:00,50.24,50.28,50.19,50.22,70000.0,50.24,50.28,50.19,50.22,70000.0
2014-11-25 14:25:00,50.23,50.24,50.09,50.12,201600.0,50.23,50.24,50.09,50.12,201600.0
2014-11-25 14:30:00,50.12,50.15,50.09,50.12,129500.0,50.12,50.15,50.09,50.12,129500.0
2014-11-25 14:35:00,50.13,50.25,50.13,50.21,177100.0,50.13,50.25,50.13,50.21,177100.0
2014-11-25 14:40:00,50.22,50.26,50.2,50.21,217000.0,50.22,50.26,50.2,50.21,217000.0
2014-11-25 14:45:00,50.19,50.19,50.09,50.12,128800.0,50.19,50.19,50.09,50.12,128800.0
2014-11-25 14:50:00,50.1,50.12,50.03,50.04,165200.0,50.1,50.12,50.03,50.04,165200.0
2014-11-25 14:55:00,50.05,50.06,49.89,49.94,422800.0,50.05,50.06,49.89,49.94,422800.0
2014-11-25 15:00:00,49.94,50.04,49.9,50.04,180600.0,49.94,50.04,49.9,50.04,180600.0
2014-11-25 15:05:00,50.04,50.08,49.96,50.07,139300.0,50.04,50.08,49.96,50.07,139300.0
2014-11-25 15:10:00,50.11,50.11,50.0,50.04,67900.0,50.11,50.11,50.0,50.04,67900.0
2014-11-25 15:15:00,50.03,50.07,49.95,49.97,131600.0,50.03,50.07,49.95,49.97,131600.0
2014-11-25 15:20:00,49.98,50.0,49.92,49.95,214900.0,49.98,50.0,49.92,49.95,214900.0
2014-11-25 15:25:00,49.96,50.0,49.95,49.95,103600.0,49.96,50.0,49.95,49.95,103600.0
2014-11-25 15:30:00,49.95,50.07,49.95,50.03,344400.0,49.95,50.07,49.95,50.03,344400.0
2014-11-25 15:35:00,50.03,50.04,49.97,49.98,209300.0,50.03,50.04,49.97,49.98,209300.0
2014-11-25 15:40:00,49.98,50.03,49.92,49.93,424200.0,49.98,50.03,49.92,49.93,424200.0
2014-11-25 15:45:00,49.93,50.02,49.9,49.97,385700.0,49.93,50.02,49.9,49.97,385700.0
2014-11-25 15:50:00,49.96,49.96,49.86,49.9,476700.0,49.96,49.96,49.86,49.9,476700.0
2014-11-25 15:55:00,49.9,49.97,49.85,49.86,983500.0,49.9,49.97,49.85,49.86,983500.0
2014-11-26 09:30:00,50.15,50.21,49.9,50.14,396900.0,50.15,50.21,49.9,50.14,396900.0
2014-11-26 09:35:00,50.12,50.21,49.94,50.21,263900.0,50.12,50.21,49.94,50.21,263900.0
2014-11-26 09:40:00,50.2,50.36,50.12,50.25,328300.0,50.2,50.36,50.12,50.25,328300.0
2014-11-26 09:45:00,50.24,50.24,50.12,50.17,136500.0,50.24,50.24,50.12,50.17,136500.0
2014-11-26 09:50:00,50.22,50.25,50.12,50.13,140700.0,50.22,50.25,50.12,50.13,140700.0
2014-11-26 09:55:00,50.17,50.17,50.0,50.03,200900.0,50.17,50.17,50.0,50.03,200900.0
2014-11-26 10:00:00,50.03,50.09,49.93,49.99,239400.0,50.03,50.09,49.93,49.99,239400.0
2014-11-26 10:05:00,49.97,49.97,49.74,49.86,321300.0,49.97,49.97,49.74,49.86,321300.0
2014-11-26 10:10:00,49.89,49.99,49.76,49.92,218400.0,49.89,49.99,49.76,49.92,218400.0
2014-11-26 10:15:00,49.96,50.1,49.95,50.09,119700.0,49.96,50.1,49.95,50.09,119700.0
2014-11-26 10:20:00,50.09,50.16,50.04,50.16,147000.0,50.09,50.16,50.04,50.16,147000.0
2014-11-26 10:25:00,50.16,50.16,50.06,50.07,93100.0,50.16,50.16,50.06,50.07,93100.0
2014-11-26 10:30:00,50.06,50.12,49.99,50.08,117600.0,50.06,50.12,49.99,50.08,117600.0
2014-11-26 10:35:00,50.09,50.11,50.02,50.08,67900.0,50.09,50.11,50.02,50.08,67900.0
2014-11-26 10:40:00,50.07,50.16,50.05,50.16,75600.0,50.07,50.16,50.05,50.16,75600.0
2014-11-26 10:45:00,50.17,50.18,50.07,50.18,64400.0,50.17,50.18,50.07,50.18,64400.0
2014-11-26 10:50:00,50.18,50.21,50.12,50.12,167300.0,50.18,50.21,50.12,50.12,167300.0
2014-11-26 10:55:00,50.16,50.16,50.09,50.12,34300.0,50.16,50.16,50.09,50.12,34300.0
2014-11-26 11:00:00,50.13,50.17,50.1,50.17,61600.0,50.13,50.17,50.1,50.17,61600.0
2014-11-26 11:05:00,50.13,50.17,50.09,50.16,91000.0,50.13,50.17,50.09,50.16,91000.0
2014-11-26 11:10:00,50.16,50.17,50.09,50.14,71400.0,50.16,50.17,50.09,50.14,71400.0
2014-11-26 11:15:00,50.13,50.24,50.12,50.13,94500.0,50.13,50.24,50.12,50.13,94500.0
2014-11-26 11:20:00,50.14,50.22,50.14,50.22,23800.0,50.14,50.22,50.14,50.22,23800.0
2014-11-26 11:25:00,50.19,50.28,50.19,50.25,72100.0,50.19,50.28,50.19,50.25,72100.0
2014-11-26 11:30:00,50.25,50.4,50.25,50.38,118300.0,50.25,50.4,50.25,50.38,118300.0
2014-11-26 11:35:00,50.39,50.52,50.37,50.49,296100.0,50.39,50.52,50.37,50.49,296100.0
2014-11-26 11:40:00,50.47,50.53,50.47,50.5,86800.0,50.47,50.53,50.47,50.5,86800.0
2014-11-26 11:45:00,50.5,50.5,50.39,50.44,118300.0,50.5,50.5,50.39,50.44,118300.0
2014-11-26 11:50:00,50.45,50.47,50.3,50.33,90300.0,50.45,50.47,50.3,50.33,90300.0
2014-11-26 11:55:00,50.33,50.35,50.27,50.27,106400.0,50.33,50.35,50.27,50.27,106400.0
2014-11-26 12:00:00,50.28,50.34,50.27,50.29,48300.0,50.28,50.34,50.27,50.29,48300.0
2014-11-26 12:05:00,50.32,50.34,50.16,50.16,165900.0,50.32,50.34,50.16,50.16,165900.0
2014-11-26 12:10:00,50.16,50.25,50.14,50.21,130200.0,50.16,50.25,50.14,50.21,130200.0
2014-11-26 12:15:00,50.2,50.29,50.2,50.23,87500.0,50.2,50.29,50.2,50.23,87500.0
2014-11-26 12:20:00,50.22,50.25,50.22,50.22,18200.0,50.22,50.25,50.22,50.22,18200.0
2014-11-26 12:25:00,50.22,50.22,50.11,50.15,63700.0,50.22,50.22,50.11,50.15,63700.0
2014-11-26 12:30:00,50.13,50.25,50.12,50.21,65100.0,50.13,50.25,50.12,50.21,65100.0
2014-11-26 12:35:00,50.23,50.23,50.13,50.14,42000.0,50.23,50.23,50.13,50.14,42000.0
2014-11-26 12:40:00,50.15,50.17,50.08,50.09,49000.0,50.15,50.17,50.08,50.09,49000.0
2014-11-26 12:45:00,50.1,50.2,50.08,50.2,58100.0,50.1,50.2,50.08,50.2,58100.0
2014-11-26 12:50:00,50.17,50.17,50.14,50.15,15400.0,50.17,50.17,50.14,50.15,15400.0
2014-11-26 12:55:00,50.15,50.17,50.11,50.11,56700.0,50.15,50.17,50.11,50.11,56700.0
2014-11-26 13:00:00,50.11,50.24,50.11,50.2,123900.0,50.11,50.24,50.11,50.2,123900.0
2014-11-26 13:05:00,50.19,50.22,50.18,50.2,16100.0,50.19,50.22,50.18,50.2,16100.0
2014-11-26 13:10:00,50.21,50.27,50.21,50.26,83300.0,50.21,50.27,50.21,50.26,83300.0
2014-11-26 13:15:00,50.23,50.24,50.18,50.2,34300.0,50.23,50.24,50.18,50.2,34300.0
2014-11-26 13:20:00,50.22,50.23,50.19,50.22,51800.0,50.22,50.23,50.19,50.22,51800.0
2014-11-26 13:25:00,50.23,50.25,50.12,50.12,116900.0,50.23,50.25,50.12,50.12,116900.0
2014-11-26 13:30:00,50.12,50.16,50.12,50.15,76300.0,50.12,50.16,50.12,50.15,76300.0
2014-11-26 13:35:00,50.15,50.15,50.07,50.08,105700.0,50.15,50.15,50.07,50.08,105700.0
2014-11-26 13:40:00,50.07,50.14,50.02,50.14,56700.0,50.07,50.14,50.02,50.14,56700.0
2014-11-26 13:45:00,50.12,50.18,50.1,50.18,44800.0,50.12,50.18,50.1,50.18,44800.0
2014-11-26 13:50:00,50.17,50.2,50.13,50.15,73500.0,50.17,50.2,50.13,50.15,73500.0
2014-11-26 13:55:00,50.13,50.2,50.1,50.14,39900.0,50.13,50.2,50.1,50.14,39900.0
2014-11-26 14:00:00,50.14,50.14,50.11,50.11,14000.0,50.14,50.14,50.11,50.11,14000.0
2014-11-26 14:05:00,50.1,50.12,50.06,50.09,42000.0,50.1,50.12,50.06,50.09,42000.0
2014-11-26 14:10:00,50.09,50.14,50.06,50.1,67900.0,50.09,50.14,50.06,50.1,67900.0
2014-11-26 14:15:00,50.14,50.16,50.11,50.16,16800.0,50.14,50.16,50.11,50.16,16800.0
2014-11-26 14:20:00,50.14,50.14,50.06,50.08,30100.0,50.14,50.14,50.06,50.08,30100.0
2014-11-26 14:25:00,50.07,50.14,50.04,50.09,176400.0,50.07,50.14,50.04,50.09,176400.0
2014-11-26 14:30:00,50.1,50.13,50.08,50.11,26600.0,50.1,50.13,50.08,50.11,26600.0
2014-11-26 14:35:00,50.1,50.11,50.06,50.1,46200.0,50.1,50.11,50.06,50.1,46200.0
2014-11-26 14:40:00,50.1,50.12,50.09,50.11,25900.0,50.1,50.12,50.09,50.11,25900.0
2014-11-26 14:45:00,50.12,50.12,50.07,50.09,64400.0,50.12,50.12,50.07,50.09,64400.0
2014-11-26 14:50:00,50.09,50.1,50.06,50.1,36400.0,50.09,50.1,50.06,50.1,36400.0
2014-11-26 14:55:00,50.09,50.16,50.09,50.15,57400.0,50.09,50.16,50.09,50.15,57400.0
2014-11-26 15:00:00,50.15,50.17,50.11,50.11,92400.0,50.15,50.17,50.11,50.11,92400.0
2014-11-26 15:05:00,50.11,50.13,50.07,50.11,99400.0,50.11,50.13,50.07,50.11,99400.0
2014-11-26 15:10:00,50.12,50.12,50.05,50.09,52500.0,50.12,50.12,50.05,50.09,52500.0
2014-11-26 15:15:00,50.09,50.16,50.07,50.14,128100.0,50.09,50.16,50.07,50.14,128100.0
2014-11-26 15:20:00,50.11,50.12,50.08,50.11,70000.0,50.11,50.12,50.08,50.11,70000.0
2014-11-26 15:25:00,50.09,50.11,50.07,50.1,47600.0,50.09,50.11,50.07,50.1,47600.0
2014-11-26 15:30:00,50.09,50.11,50.05,50.07,73500.0,50.09,50.11,50.05,50.07,73500.0
2014-11-26 15:35:00,50.07,50.1,50.04,50.06,129500.0,50.07,50.1,50.04,50.06,129500.0
2014-11-26 15:40:00,50.05,50.1,50.05,50.09,96600.0,50.05,50.1,50.05,50.09,96600.0
2014-11-26 15:45:00,50.07,50.13,50.07,50.13,102200.0,50.07,50.13,50.07,50.13,102200.0
2014-11-26 15:50:00,50.15,50.19,50.13,50.19,211400.0,50.15,50.19,50.13,50.19,211400.0
2014-11-26 15:55:00,50.19,50.24,50.15,50.17,401800.0,50.19,50.24,50.15,50.17,401800.0
2014-11-28 09:30:00,50.51,50.57,50.37,50.47,287000.0,50.51,50.57,50.37,50.47,287000.0
2014-11-28 09:35:00,50.43,50.53,50.26,50.27,102200.0,50.43,50.53,50.26,50.27,102200.0
2014-11-28 09:40:00,50.27,50.38,50.23,50.24,61600.0,50.27,50.38,50.23,50.24,61600.0
2014-11-28 09:45:00,50.29,50.29,50.08,50.14,86800.0,50.29,50.29,50.08,50.14,86800.0
2014-11-28 09:50:00,50.14,50.14,49.91,49.94,183400.0,50.14,50.14,49.91,49.94,183400.0
2014-11-28 09:55:00,49.99,50.04,49.89,49.96,93800.0,49.99,50.04,49.89,49.96,93800.0
2014-11-28 10:00:00,49.98,50.02,49.9,49.91,59500.0,49.98,50.02,49.9,49.91,59500.0
2014-11-28 10:05:00,49.91,49.96,49.89,49.93,125300.0,49.91,49.96,49.89,49.93,125300.0
2014-11-28 10:10:00,49.92,49.93,49.86,49.88,93800.0,49.92,49.93,49.86,49.88,93800.0
2014-11-28 10:15:00,49.87,49.9,49.79,49.87,141400.0,49.87,49.9,49.79,49.87,141400.0
2014-11-28 10:20:00,49.88,49.96,49.81,49.88,79100.0,49.88,49.96,49.81,49.88,79100.0
2014-11-28 10:25:00,49.9,50.02,49.88,49.95,149800.0,49.9,50.02,49.88,49.95,149800.0
2014-11-28 10:30:00,49.92,49.93,49.79,49.85,130900.0,49.92,49.93,49.79,49.85,130900.0
2014-11-28 10:35:00,49.86,49.86,49.77,49.8,135800.0,49.86,49.86,49.77,49.8,135800.0
2014-11-28 10:40:00,49.8,49.9,49.79,49.88,119000.0,49.8,49.9,49.79,49.88,119000.0
2014-11-28 10:45:00,49.88,49.92,49.82,49.91,51100.0,49.88,49.92,49.82,49.91,51100.0
2014-11-28 10:50:00,49.9,49.94,49.85,49.88,65100.0,49.9,49.94,49.85,49.88,65100.0
2014-11-28 10:55:00,49.88,49.88,49.74,49.8,198100.0,49.88,49.88,49.74,49.8,198100.0
2014-11-28 11:00:00,49.81,49.85,49.76,49.76,49000.0,49.81,49.85,49.76,49.76,49000.0
2014-11-28 11:05:00,49.79,49.83,49.77,49.8,32200.0,49.79,49.83,49.77,49.8,32200.0
2014-11-28 11:10:00,49.8,49.86,49.78,49.83,145600.0,49.8,49.86,49.78,49.83,145600.0
2014-11-28 11:15:00,49.82,49.87,49.79,49.83,58800.0,49.82,49.87,49.79,49.83,58800.0
2014-11-28 11:20:00,49.87,49.95,49.84,49.92,44100.0,49.87,49.95,49.84,49.92,44100.0
2014-11-28 11:25:00,49.92,50.03,49.92,50.03,243600.0,49.92,50.03,49.92,50.03,243600.0
2014-11-28 11:30:00,50.04,50.09,49.99,50.03,135100.0,50.04,50.09,49.99,50.03,135100.0
2014-11-28 11:35:00,50.04,50.05,50.01,50.04,48300.0,50.04,50.05,50.01,50.04,48300.0
2014-11-28 11:40:00,50.03,50.04,49.98,50.0,60200.0,50.03,50.04,49.98,50.0,60200.0
2014-11-28 11:45:00,50.0,50.0,49.88,49.91,64400.0,50.0,50.0,49.88,49.91,64400.0
2014-11-28 11:50:00,49.91,49.96,49.9,49.95,129500.0,49.91,49.96,49.9,49.95,129500.0
2014-11-28 11:55:00,49.95,49.96,49.91,49.93,123900.0,49.95,49.96,49.91,49.93,123900.0
2014-11-28 12:00:00,49.91,49.93,49.87,49.9,31500.0,49.91,49.93,49.87,49.9,31500.0
2014-11-28 12:05:00,49.88,49.88,49.76,49.76,94500.0,49.88,49.88,49.76,49.76,94500.0
2014-11-28 12:10:00,49.75,49.8,49.75,49.76,46200.0,49.75,49.8,49.75,49.76,46200.0
2014-11-28 12:15:00,49.74,49.76,49.67,49.74,112700.0,49.74,49.76,49.67,49.74,112700.0
2014-11-28 12:20:00,49.73,49.82,49.73,49.79,59500.0,49.73,49.82,49.73,49.79,59500.0
2014-11-28 12:25:00,49.77,49.81,49.67,49.69,193200.0,49.77,49.81,49.67,49.69,193200.0
2014-11-28 12:30:00,49.67,49.71,49.62,49.69,92400.0,49.67,49.71,49.62,49.69,92400.0
2014-11-28 12:35:00,49.66,49.68,49.52,49.57,91700.0,49.66,49.68,49.52,49.57,91700.0
2014-11-28 12:40:00,49.58,49.6,49.43,49.46,159600.0,49.58,49.6,49.43,49.46,159600.0
2014-11-28 12:45:00,49.46,49.56,49.43,49.46,238700.0,49.46,49.56,49.43,49.46,238700.0
2014-11-28 12:50:00,49.48,49.57,49.46,49.46,173600.0,49.48,49.57,49.46,49.46,173600.0
2014-11-28 12:55:00,49.46,49.55,49.43,49.53,383600.0,49.46,49.55,49.43,49.53,383600.0
2014-12-01 09:30:00,49.29,49.57,49.0,49.09,431900.0,49.29,49.57,49.0,49.09,431900.0
2014-12-01 09:35:00,49.07,49.15,48.89,49.04,387800.0,49.07,49.15,48.89,49.04,387800.0
2014-12-01 09:40:00,49.01,49.2,48.82,48.94,345800.0,49.01,49.2,48.82,48.94,345800.0
2014-12-01 09:45:00,48.9,48.93,48.81,48.81,240800.0,48.9,48.93,48.81,48.81,240800.0
2014-12-01 09:50:00,48.81,48.92,48.68,48.69,298200.0,48.81,48.92,48.68,48.69,298200.0
2014-12-01 09:55:00,48.68,48.92,48.66,48.87,229600.0,48.68,48.92,48.66,48.87,229600.0
2014-12-01 10:00:00,48.89,49.04,48.82,48.96,200900.0,48.89,49.04,48.82,48.96,200900.0
2014-12-01 10:05:00,48.95,49.02,48.71,48.72,193900.0,48.95,49.02,48.71,48.72,193900.0
2014-12-01 10:10:00,48.74,49.0,48.7,48.92,118300.0,48.74,49.0,48.7,48.92,118300.0
2014-12-01 10:15:00,48.86,49.04,48.79,48.92,140000.0,48.86,49.04,48.79,48.92,140000.0
2014-12-01 10:20:00,48.9,48.9,48.73,48.75,211400.0,48.9,48.9,48.73,48.75,211400.0
2014-12-01 10:25:00,48.74,48.79,48.61,48.79,177100.0,48.74,48.79,48.61,48.79,177100.0
2014-12-01 10:30:00,48.78,48.87,48.71,48.87,146300.0,48.78,48.87,48.71,48.87,146300.0
2014-12-01 10:35:00,48.84,48.87,48.71,48.72,129500.0,48.84,48.87,48.71,48.72,129500.0
2014-12-01 10:40:00,48.71,48.71,48.35,48.49,336700.0,48.71,48.71,48.35,48.49,336700.0
2014-12-01 10:45:00,48.49,48.55,48.41,48.45,171500.0,48.49,48.55,48.41,48.45,171500.0
2014-12-01 10:50:00,48.45,48.46,48.23,48.34,130900.0,48.45,48.46,48.23,48.34,130900.0
2014-12-01 10:55:00,48.35,48.37,48.24,48.33,89600.0,48.35,48.37,48.24,48.33,89600.0
2014-12-01 11:00:00,48.3,48.64,48.3,48.58,292600.0,48.3,48.64,48.3,48.58,292600.0
2014-12-01 11:05:00,48.56,48.57,48.47,48.55,49000.0,48.56,48.57,48.47,48.55,49000.0
2014-12-01 11:10:00,48.52,48.59,48.46,48.51,66500.0,48.52,48.59,48.46,48.51,66500.0
2014-12-01 11:15:00,48.48,48.58,48.48,48.51,78400.0,48.48,48.58,48.48,48.51,78400.0
2014-12-01 11:20:00,48.52,48.64,48.5,48.6,57400.0,48.52,48.64,48.5,48.6,57400.0
2014-12-01 11:25:00,48.57,48.58,48.52,48.57,64400.0,48.57,48.58,48.52,48.57,64400.0
2014-12-01 11:30:00,48.58,48.63,48.52,48.57,67200.0,48.58,48.63,48.52,48.57,67200.0
2014-12-01 11:35:00,48.52,48.58,48.43,48.44,95200.0,48.52,48.58,48.43,48.44,95200.0
2014-12-01 11:40:00,48.44,48.55,48.44,48.53,43400.0,48.44,48.55,48.44,48.53,43400.0
2014-12-01 11:45:00,48.53,48.57,48.42,48.46,139300.0,48.53,48.57,48.42,48.46,139300.0
2014-12-01 11:50:00,48.42,48.51,48.39,48.42,41300.0,48.42,48.51,48.39,48.42,41300.0
2014-12-01 11:55:00,48.41,48.42,48.36,48.39,49700.0,48.41,48.42,48.36,48.39,49700.0
2014-12-01 12:00:00,48.37,48.49,48.37,48.45,28700.0,48.37,48.49,48.37,48.45,28700.0
2014-12-01 12:05:00,48.45,48.46,48.42,48.44,181300.0,48.45,48.46,48.42,48.44,181300.0
2014-12-01 12:10:00,48.45,48.64,48.44,48.57,141400.0,48.45,48.64,48.44,48.57,141400.0
2014-12-01 12:15:00,48.56,48.6,48.51,48.55,203000.0,48.56,48.6,48.51,48.55,203000.0
2014-12-01 12:20:00,48.57,48.59,48.5,48.55,25900.0,48.57,48.59,48.5,48.55,25900.0
2014-12-01 12:25:00,48.57,48.57,48.51,48.51,17500.0,48.57,48.57,48.51,48.51,17500.0
2014-12-01 12:30:00,48.51,48.54,48.49,48.52,18200.0,48.51,48.54,48.49,48.52,18200.0
2014-12-01 12:35:00,48.5,48.52,48.43,48.43,33600.0,48.5,48.52,48.43,48.43,33600.0
2014-12-01 12:40:00,48.43,48.48,48.43,48.44,18200.0,48.43,48.48,48.43,48.44,18200.0
2014-12-01 12:45:00,48.43,48.43,48.38,48.4,23800.0,48.43,48.43,48.38,48.4,23800.0
2014-12-01 12:50:00,48.38,48.48,48.38,48.43,28700.0,48.38,48.48,48.38,48.43,28700.0
2014-12-01 12:55:00,48.49,48.57,48.48,48.54,79100.0,48.49,48.57,48.48,48.54,79100.0
2014-12-01 13:00:00,48.53,48.63,48.53,48.62,83300.0,48.53,48.63,48.53,48.62,83300.0
2014-12-01 13:05:00,48.62,48.65,48.57,48.61,57400.0,48.62,48.65,48.57,48.61,57400.0
2014-12-01 13:10:00,48.58,48.6,48.53,48.54,9800.0,48.58,48.6,48.53,48.54,9800.0
2014-12-01 13:15:00,48.55,48.58,48.5,48.56,25900.0,48.55,48.58,48.5,48.56,25900.0
2014-12-01 13:20:00,48.55,48.74,48.55,48.74,97300.0,48.55,48.74,48.55,48.74,97300.0
2014-12-01 13:25:00,48.71,48.82,48.71,48.8,101500.0,48.71,48.82,48.71,48.8,101500.0
2014-12-01 13:30:00,48.82,48.93,48.82,48.87,184800.0,48.82,48.93,48.82,48.87,184800.0
2014-12-01 13:35:00,48.89,48.9,48.8,48.9,70700.0,48.89,48.9,48.8,48.9,70700.0
2014-12-01 13:40:00,48.87,48.94,48.87,48.92,39200.0,48.87,48.94,48.87,48.92,39200.0
2014-12-01 13:45:00,48.93,48.99,48.88,48.99,73500.0,48.93,48.99,48.88,48.99,73500.0
2014-12-01 13:50:00,48.94,48.94,48.83,48.86,50400.0,48.94,48.94,48.83,48.86,50400.0
2014-12-01 13:55:00,48.87,48.93,48.86,48.9,30100.0,48.87,48.93,48.86,48.9,30100.0
2014-12-01 14:00:00,48.87,48.93,48.84,48.9,35000.0,48.87,48.93,48.84,48.9,35000.0
2014-12-01 14:05:00,48.91,48.91,48.79,48.86,73500.0,48.91,48.91,48.79,48.86,73500.0
2014-12-01 14:10:00,48.83,48.87,48.79,48.87,28000.0,48.83,48.87,48.79,48.87,28000.0
2014-12-01 14:15:00,48.85,48.87,48.77,48.86,63000.0,48.85,48.87,48.77,48.86,63000.0
2014-12-01 14:20:00,48.83,48.87,48.74,48.74,65800.0,48.83,48.87,48.74,48.74,65800.0
2014-12-01 14:25:00,48.74,48.78,48.69,48.74,72800.0,48.74,48.78,48.69,48.74,72800.0
2014-12-01 14:30:00,48.71,48.77,48.7,48.74,38500.0,48.71,48.77,48.7,48.74,38500.0
2014-12-01 14:35:00,48.75,48.77,48.61,48.77,78400.0,48.75,48.77,48.61,48.77,78400.0
2014-12-01 14:40:00,48.77,48.77,48.71,48.73,26600.0,48.77,48.77,48.71,48.73,26600.0
2014-12-01 14:45:00,48.73,48.81,48.71,48.75,33600.0,48.73,48.81,48.71,48.75,33600.0
2014-12-01 14:50:00,48.77,48.8,48.73,48.8,43400.0,48.77,48.8,48.73,48.8,43400.0
2014-12-01 14:55:00,48.8,48.83,48.75,48.75,74200.0,48.8,48.83,48.75,48.75,74200.0
2014-12-01 15:00:00,48.77,48.89,48.74,48.84,67200.0,48.77,48.89,48.74,48.84,67200.0
2014-12-01 15:05:00,48.88,48.89,48.81,48.82,46900.0,48.88,48.89,48.81,48.82,46900.0
2014-12-01 15:10:00,48.83,48.84,48.78,48.81,30800.0,48.83,48.84,48.78,48.81,30800.0
2014-12-01 15:15:00,48.81,48.92,48.81,48.89,103600.0,48.81,48.92,48.81,48.89,103600.0
2014-12-01 15:20:00,48.86,48.93,48.86,48.91,55300.0,48.86,48.93,48.86,48.91,55300.0
2014-12-01 15:25:00,48.89,48.92,48.84,48.89,162400.0,48.89,48.92,48.84,48.89,162400.0
2014-12-01 15:30:00,48.89,48.92,48.82,48.91,144200.0,48.89,48.92,48.82,48.91,144200.0
2014-12-01 15:35:00,48.92,48.92,48.8,48.86,142100.0,48.92,48.92,48.8,48.86,142100.0
2014-12-01 15:40:00,48.86,48.91,48.84,48.86,84000.0,48.86,48.91,48.84,48.86,84000.0
2014-12-01 15:45:00,48.84,48.92,48.82,48.87,165900.0,48.84,48.92,48.82,48.87,165900.0
2014-12-01 15:50:00,48.85,48.85,48.77,48.79,228200.0,48.85,48.85,48.77,48.79,228200.0
2014-12-01 15:55:00,48.8,48.89,48.8,48.86,275800.0,48.8,48.89,48.8,48.86,275800.0
2014-12-02 09:30:00,48.77,49.09,48.76,49.02,375900.0,48.77,49.09,48.76,49.02,375900.0
2014-12-02 09:35:00,49.04,49.17,48.72,48.85,170100.0,49.04,49.17,48.72,48.85,170100.0
2014-12-02 09:40:00,48.84,48.99,48.81,48.96,126000.0,48.84,48.99,48.81,48.96,126000.0
2014-12-02 09:45:00,48.97,49.06,48.93,48.94,150500.0,48.97,49.06,48.93,48.94,150500.0
2014-12-02 09:50:00,48.93,48.93,48.72,48.73,170100.0,48.93,48.93,48.72,48.73,170100.0
2014-12-02 09:55:00,48.74,49.11,48.69,49.09,253400.0,48.74,49.11,48.69,49.09,253400.0
2014-12-02 10:00:00,49.07,49.24,49.01,49.2,187600.0,49.07,49.24,49.01,49.2,187600.0
2014-12-02 10:05:00,49.16,49.21,49.1,49.13,307300.0,49.16,49.21,49.1,49.13,307300.0
2014-12-02 10:10:00,49.14,49.14,49.0,49.05,71400.0,49.14,49.14,49.0,49.05,71400.0
2014-12-02 10:15:00,49.06,49.19,48.93,49.1,107100.0,49.06,49.19,48.93,49.1,107100.0
2014-12-02 10:20:00,49.08,49.18,49.07,49.07,91000.0,49.08,49.18,49.07,49.07,91000.0
2014-12-02 10:25:00,49.1,49.17,49.07,49.12,92400.0,49.1,49.17,49.07,49.12,92400.0
2014-12-02 10:30:00,49.15,49.19,49.08,49.14,91000.0,49.15,49.19,49.08,49.14,91000.0
2014-12-02 10:35:00,49.17,49.21,49.04,49.04,128800.0,49.17,49.21,49.04,49.04,128800.0
2014-12-02 10:40:00,49.02,49.12,49.0,49.03,133700.0,49.02,49.12,49.0,49.03,133700.0
2014-12-02 10:45:00,49.06,49.11,49.01,49.03,50400.0,49.06,49.11,49.01,49.03,50400.0
2014-12-02 10:50:00,49.01,49.08,48.96,49.05,166600.0,49.01,49.08,48.96,49.05,166600.0
2014-12-02 10:55:00,49.06,49.12,49.01,49.11,105000.0,49.06,49.12,49.01,49.11,105000.0
2014-12-02 11:00:00,49.09,49.18,49.08,49.08,146300.0,49.09,49.18,49.08,49.08,146300.0
2014-12-02 11:05:00,49.1,49.17,49.09,49.14,70000.0,49.1,49.17,49.09,49.14,70000.0
2014-12-02 11:10:00,49.16,49.18,49.11,49.12,81200.0,49.16,49.18,49.11,49.12,81200.0
2014-12-02 11:15:00,49.11,49.35,49.11,49.35,196000.0,49.11,49.35,49.11,49.35,196000.0
2014-12-02 11:20:00,49.36,49.47,49.26,49.47,216300.0,49.36,49.47,49.26,49.47,216300.0
2014-12-02 11:25:00,49.47,49.52,49.44,49.5,106400.0,49.47,49.52,49.44,49.5,106400.0
2014-12-02 11:30:00,49.48,49.5,49.37,49.4,102900.0,49.48,49.5,49.37,49.4,102900.0
2014-12-02 11:35:00,49.38,49.48,49.36,49.48,179200.0,49.38,49.48,49.36,49.48,179200.0
2014-12-02 11:40:00,49.48,49.66,49.46,49.64,336000.0,49.48,49.66,49.46,49.64,336000.0
2014-12-02 11:45:00,49.63,49.7,49.59,49.61,100100.0,49.63,49.7,49.59,49.61,100100.0
2014-12-02 11:50:00,49.61,49.71,49.59,49.68,137200.0,49.61,49.71,49.59,49.68,137200.0
2014-12-02 11:55:00,49.69,49.75,49.65,49.71,141400.0,49.69,49.75,49.65,49.71,141400.0
2014-12-02 12:00:00,49.72,49.73,49.65,49.72,58100.0,49.72,49.73,49.65,49.72,58100.0
2014-12-02 12:05:00,49.72,49.73,49.63,49.68,86100.0,49.72,49.73,49.63,49.68,86100.0
2014-12-02 12:10:00,49.69,49.78,49.67,49.72,102200.0,49.69,49.78,49.67,49.72,102200.0
2014-12-02 12:15:00,49.74,49.74,49.6,49.69,75600.0,49.74,49.74,49.6,49.69,75600.0
2014-12-02 12:20:00,49.67,49.73,49.65,49.7,72800.0,49.67,49.73,49.65,49.7,72800.0
2014-12-02 12:25:00,49.69,49.75,49.67,49.67,60900.0,49.69,49.75,49.67,49.67,60900.0
2014-12-02 12:30:00,49.67,49.72,49.63,49.65,64400.0,49.67,49.72,49.63,49.65,64400.0
2014-12-02 12:35:00,49.64,49.71,49.62,49.65,70000.0,49.64,49.71,49.62,49.65,70000.0
2014-12-02 12:40:00,49.67,49.73,49.67,49.68,63700.0,49.67,49.73,49.67,49.68,63700.0
2014-12-02 12:45:00,49.7,49.72,49.54,49.58,149100.0,49.7,49.72,49.54,49.58,149100.0
2014-12-02 12:50:00,49.55,49.57,49.31,49.4,271600.0,49.55,49.57,49.31,49.4,271600.0
2014-12-02 12:55:00,49.43,49.45,49.4,49.43,62300.0,49.43,49.45,49.4,49.43,62300.0
2014-12-02 13:00:00,49.44,49.46,49.41,49.42,76300.0,49.44,49.46,49.41,49.42,76300.0
2014-12-02 13:05:00,49.45,49.49,49.42,49.48,91700.0,49.45,49.49,49.42,49.48,91700.0
2014-12-02 13:10:00,49.48,49.54,49.42,49.43,94500.0,49.48,49.54,49.42,49.43,94500.0
2014-12-02 13:15:00,49.42,49.48,49.41,49.47,82600.0,49.42,49.48,49.41,49.47,82600.0
2014-12-02 13:20:00,49.47,49.5,49.42,49.49,77000.0,49.47,49.5,49.42,49.49,77000.0
2014-12-02 13:25:00,49.51,49.64,49.5,49.64,99400.0,49.51,49.64,49.5,49.64,99400.0
2014-12-02 13:30:00,49.6,49.61,49.53,49.56,30800.0,49.6,49.61,49.53,49.56,30800.0
2014-12-02 13:35:00,49.58,49.64,49.57,49.57,39200.0,49.58,49.64,49.57,49.57,39200.0
2014-12-02 13:40:00,49.56,49.58,49.51,49.58,70700.0,49.56,49.58,49.51,49.58,70700.0
2014-12-02 13:45:00,49.57,49.58,49.46,49.49,102200.0,49.57,49.58,49.46,49.49,102200.0
2014-12-02 13:50:00,49.46,49.46,49.35,49.44,76300.0,49.46,49.46,49.35,49.44,76300.0
2014-12-02 13:55:00,49.42,49.47,49.4,49.43,115500.0,49.42,49.47,49.4,49.43,115500.0
2014-12-02 14:00:00,49.43,49.59,49.42,49.56,222600.0,49.43,49.59,49.42,49.56,222600.0
2014-12-02 14:05:00,49.56,49.61,49.49,49.55,109200.0,49.56,49.61,49.49,49.55,109200.0
2014-12-02 14:10:00,49.59,49.62,49.56,49.56,98700.0,49.59,49.62,49.56,49.56,98700.0
2014-12-02 14:15:00,49.57,49.62,49.55,49.61,53900.0,49.57,49.62,49.55,49.61,53900.0
2014-12-02 14:20:00,49.61,49.68,49.61,49.67,74900.0,49.61,49.68,49.61,49.67,74900.0
2014-12-02 14:25:00,49.68,49.68,49.61,49.64,54600.0,49.68,49.68,49.61,49.64,54600.0
2014-12-02 14:30:00,49.64,49.71,49.62,49.71,90300.0,49.64,49.71,49.62,49.71,90300.0
2014-12-02 14:35:00,49.7,49.89,49.7,49.87,317100.0,49.7,49.89,49.7,49.87,317100.0
2014-12-02 14:40:00,49.87,49.9,49.84,49.9,144200.0,49.87,49.9,49.84,49.9,144200.0
2014-12-02 14:45:00,49.88,50.03,49.87,50.03,175000.0,49.88,50.03,49.87,50.03,175000.0
2014-12-02 14:50:00,50.03,50.11,49.98,50.11,261800.0,50.03,50.11,49.98,50.11,261800.0
2014-12-02 14:55:00,50.13,50.19,50.06,50.06,151200.0,50.13,50.19,50.06,50.06,151200.0
2014-12-02 15:00:00,50.06,50.19,50.06,50.18,171500.0,50.06,50.19,50.06,50.18,171500.0
2014-12-02 15:05:00,50.15,50.19,50.15,50.19,53900.0,50.15,50.19,50.15,50.19,53900.0
2014-12-02 15:10:00,50.19,50.19,50.12,50.14,100800.0,50.19,50.19,50.12,50.14,100800.0
2014-12-02 15:15:00,50.17,50.19,50.1,50.14,85400.0,50.17,50.19,50.1,50.14,85400.0
2014-12-02 15:20:00,50.16,50.17,50.08,50.12,84000.0,50.16,50.17,50.08,50.12,84000.0
2014-12-02 15:25:00,50.13,50.15,50.09,50.15,81900.0,50.13,50.15,50.09,50.15,81900.0
2014-12-02 15:30:00,50.13,50.31,50.13,50.29,385000.0,50.13,50.31,50.13,50.29,385000.0
2014-12-02 15:35:00,50.29,50.42,50.23,50.38,274400.0,50.29,50.42,50.23,50.38,274400.0
2014-12-02 15:40:00,50.37,50.41,50.3,50.41,190400.0,50.37,50.41,50.3,50.41,190400.0
2014-12-02 15:45:00,50.39,50.48,50.21,50.24,450800.0,50.39,50.48,50.21,50.24,450800.0
2014-12-02 15:50:00,50.25,50.36,50.22,50.26,330400.0,50.25,50.36,50.22,50.26,330400.0
2014-12-02 15:55:00,50.26,50.44,50.23,50.33,564200.0,50.26,50.44,50.23,50.33,564200.0
2014-12-03 09:30:00,50.22,50.32,49.87,50.0,405300.0,50.22,50.32,49.87,50.0,405300.0
2014-12-03 09:35:00,49.99,50.21,49.95,50.12,199500.0,49.99,50.21,49.95,50.12,199500.0
2014-12-03 09:40:00,50.12,50.12,50.0,50.0,147000.0,50.12,50.12,50.0,50.0,147000.0
2014-12-03 09:45:00,50.05,50.09,49.82,49.86,277900.0,50.05,50.09,49.82,49.86,277900.0
2014-12-03 09:50:00,49.85,49.96,49.82,49.82,199500.0,49.85,49.96,49.82,49.82,199500.0
2014-12-03 09:55:00,49.82,49.83,49.71,49.78,148400.0,49.82,49.83,49.71,49.78,148400.0
2014-12-03 10:00:00,49.81,49.85,49.61,49.61,203000.0,49.81,49.85,49.61,49.61,203000.0
2014-12-03 10:05:00,49.61,49.69,49.45,49.52,181300.0,49.61,49.69,49.45,49.52,181300.0
2014-12-03 10:10:00,49.52,49.71,49.51,49.58,152600.0,49.52,49.71,49.51,49.58,152600.0
2014-12-03 10:15:00,49.58,49.65,49.46,49.47,113400.0,49.58,49.65,49.46,49.47,113400.0
2014-12-03 10:20:00,49.47,49.53,49.18,49.52,368200.0,49.47,49.53,49.18,49.52,368200.0
2014-12-03 10:25:00,49.51,49.61,49.43,49.45,90300.0,49.51,49.61,49.43,49.45,90300.0
2014-12-03 10:30:00,49.48,49.63,49.43,49.58,71400.0,49.48,49.63,49.43,49.58,71400.0
2014-12-03 10:35:00,49.6,49.62,49.48,49.48,102900.0,49.6,49.62,49.48,49.48,102900.0
2014-12-03 10:40:00,49.53,49.55,49.38,49.39,65800.0,49.53,49.55,49.38,49.39,65800.0
2014-12-03 10:45:00,49.4,49.56,49.38,49.56,100100.0,49.4,49.56,49.38,49.56,100100.0
2014-12-03 10:50:00,49.55,49.56,49.36,49.36,137900.0,49.55,49.56,49.36,49.36,137900.0
2014-12-03 10:55:00,49.38,49.5,49.38,49.47,104300.0,49.38,49.5,49.38,49.47,104300.0
2014-12-03 11:00:00,49.45,49.51,49.45,49.49,35700.0,49.45,49.51,49.45,49.49,35700.0
2014-12-03 11:05:00,49.51,49.52,49.47,49.49,47600.0,49.51,49.52,49.47,49.49,47600.0
2014-12-03 11:10:00,49.5,49.59,49.48,49.48,142800.0,49.5,49.59,49.48,49.48,142800.0
2014-12-03 11:15:00,49.5,49.62,49.5,49.58,46200.0,49.5,49.62,49.5,49.58,46200.0
2014-12-03 11:20:00,49.58,49.66,49.57,49.6,87500.0,49.58,49.66,49.57,49.6,87500.0
2014-12-03 11:25:00,49.59,49.64,49.5,49.64,85400.0,49.59,49.64,49.5,49.64,85400.0
2014-12-03 11:30:00,49.64,49.7,49.59,49.61,84700.0,49.64,49.7,49.59,49.61,84700.0
2014-12-03 11:35:00,49.62,49.67,49.59,49.61,52500.0,49.62,49.67,49.59,49.61,52500.0
2014-12-03 11:40:00,49.6,49.68,49.59,49.61,74200.0,49.6,49.68,49.59,49.61,74200.0
2014-12-03 11:45:00,49.62,49.64,49.59,49.61,32200.0,49.62,49.64,49.59,49.61,32200.0
2014-12-03 11:50:00,49.59,49.6,49.55,49.57,70000.0,49.59,49.6,49.55,49.57,70000.0
2014-12-03 11:55:00,49.6,49.74,49.6,49.74,56000.0,49.6,49.74,49.6,49.74,56000.0
2014-12-03 12:00:00,49.72,49.82,49.68,49.81,114100.0,49.72,49.82,49.68,49.81,114100.0
2014-12-03 12:05:00,49.82,49.92,49.79,49.92,184100.0,49.82,49.92,49.79,49.92,184100.0
2014-12-03 12:10:00,49.93,49.94,49.82,49.82,117600.0,49.93,49.94,49.82,49.82,117600.0
2014-12-03 12:15:00,49.83,49.85,49.76,49.77,87500.0,49.83,49.85,49.76,49.77,87500.0
2014-12-03 12:20:00,49.77,49.85,49.73,49.73,36400.0,49.77,49.85,49.73,49.73,36400.0
2014-12-03 12:25:00,49.76,49.84,49.73,49.81,35700.0,49.76,49.84,49.73,49.81,35700.0
2014-12-03 12:30:00,49.81,49.85,49.78,49.78,29400.0,49.81,49.85,49.78,49.78,29400.0
2014-12-03 12:35:00,49.78,49.79,49.72,49.76,68600.0,49.78,49.79,49.72,49.76,68600.0
2014-12-03 12:40:00,49.73,49.83,49.73,49.78,32900.0,49.73,49.83,49.73,49.78,32900.0
2014-12-03 12:45:00,49.78,49.9,49.78,49.87,119000.0,49.78,49.9,49.78,49.87,119000.0
2014-12-03 12:50:00,49.88,49.91,49.86,49.86,33600.0,49.88,49.91,49.86,49.86,33600.0
2014-12-03 12:55:00,49.84,49.89,49.84,49.87,16100.0,49.84,49.89,49.84,49.87,16100.0
2014-12-03 13:00:00,49.87,50.07,49.87,50.05,155400.0,49.87,50.07,49.87,50.05,155400.0
2014-12-03 13:05:00,50.04,50.1,50.0,50.0,58800.0,50.04,50.1,50.0,50.0,58800.0
2014-12-03 13:10:00,50.02,50.18,50.01,50.15,101500.0,50.02,50.18,50.01,50.15,101500.0
2014-12-03 13:15:00,50.13,50.29,50.09,50.1,186200.0,50.13,50.29,50.09,50.1,186200.0
2014-12-03 13:20:00,50.11,50.35,50.11,50.34,152600.0,50.11,50.35,50.11,50.34,152600.0
2014-12-03 13:25:00,50.35,50.54,50.33,50.49,281400.0,50.35,50.54,50.33,50.49,281400.0
2014-12-03 13:30:00,50.47,50.47,50.31,50.4,118300.0,50.47,50.47,50.31,50.4,118300.0
2014-12-03 13:35:00,50.38,50.45,50.34,50.45,103600.0,50.38,50.45,50.34,50.45,103600.0
2014-12-03 13:40:00,50.45,50.46,50.32,50.4,125300.0,50.45,50.46,50.32,50.4,125300.0
2014-12-03 13:45:00,50.41,50.46,50.36,50.46,128100.0,50.41,50.46,50.36,50.46,128100.0
2014-12-03 13:50:00,50.46,50.53,50.43,50.5,149800.0,50.46,50.53,50.43,50.5,149800.0
2014-12-03 13:55:00,50.52,50.7,50.49,50.62,361200.0,50.52,50.7,50.49,50.62,361200.0
2014-12-03 14:00:00,50.65,50.71,50.6,50.65,186900.0,50.65,50.71,50.6,50.65,186900.0
2014-12-03 14:05:00,50.65,50.68,50.45,50.45,135800.0,50.65,50.68,50.45,50.45,135800.0
2014-12-03 14:10:00,50.5,50.52,50.38,50.47,108500.0,50.5,50.52,50.38,50.47,108500.0
2014-12-03 14:15:00,50.46,50.6,50.43,50.54,86100.0,50.46,50.6,50.43,50.54,86100.0
2014-12-03 14:20:00,50.52,50.56,50.45,50.45,29400.0,50.52,50.56,50.45,50.45,29400.0
2014-12-03 14:25:00,50.45,50.51,50.43,50.5,50400.0,50.45,50.51,50.43,50.5,50400.0
2014-12-03 14:30:00,50.49,50.53,50.45,50.45,86800.0,50.49,50.53,50.45,50.45,86800.0
2014-12-03 14:35:00,50.44,50.45,50.33,50.35,88900.0,50.44,50.45,50.33,50.35,88900.0
2014-12-03 14:40:00,50.38,50.38,50.34,50.34,25200.0,50.38,50.38,50.34,50.34,25200.0
2014-12-03 14:45:00,50.34,50.36,50.18,50.19,140700.0,50.34,50.36,50.18,50.19,140700.0
2014-12-03 14:50:00,50.22,50.32,50.21,50.28,51800.0,50.22,50.32,50.21,50.28,51800.0
2014-12-03 14:55:00,50.27,50.33,50.25,50.27,101500.0,50.27,50.33,50.25,50.27,101500.0
2014-12-03 15:00:00,50.28,50.42,50.26,50.42,67200.0,50.28,50.42,50.26,50.42,67200.0
2014-12-03 15:05:00,50.42,50.49,50.39,50.49,95200.0,50.42,50.49,50.39,50.49,95200.0
2014-12-03 15:10:00,50.49,50.57,50.47,50.57,153300.0,50.49,50.57,50.47,50.57,153300.0
2014-12-03 15:15:00,50.56,50.59,50.54,50.59,126700.0,50.56,50.59,50.54,50.59,126700.0
2014-12-03 15:20:00,50.58,50.67,50.58,50.67,150500.0,50.58,50.67,50.58,50.67,150500.0
2014-12-03 15:25:00,50.65,50.68,50.56,50.62,102200.0,50.65,50.68,50.56,50.62,102200.0
2014-12-03 15:30:00,50.63,50.71,50.62,50.65,149800.0,50.63,50.71,50.62,50.65,149800.0
2014-12-03 15:35:00,50.65,50.7,50.61,50.61,154700.0,50.65,50.7,50.61,50.61,154700.0
2014-12-03 15:40:00,50.62,50.64,50.48,50.54,149800.0,50.62,50.64,50.48,50.54,149800.0
2014-12-03 15:45:00,50.51,50.53,50.47,50.53,199500.0,50.51,50.53,50.47,50.53,199500.0
2014-12-03 15:50:00,50.57,50.66,50.53,50.6,383600.0,50.57,50.66,50.53,50.6,383600.0
2014-12-03 15:55:00,50.6,50.73,50.59,50.73,632100.0,50.6,50.73,50.59,50.73,632100.0
2014-12-04 09:30:00,50.43,50.65,50.34,50.51,486500.0,50.43,50.65,50.34,50.51,486500.0
2014-12-04 09:35:00,50.47,51.0,50.47,50.97,357000.0,50.47,51.0,50.47,50.97,357000.0
2014-12-04 09:40:00,50.96,51.04,50.86,50.93,385700.0,50.96,51.04,50.86,50.93,385700.0
2014-12-04 09:45:00,50.93,51.09,50.87,50.99,285600.0,50.93,51.09,50.87,50.99,285600.0
2014-12-04 09:50:00,50.98,50.99,50.7,50.72,296800.0,50.98,50.99,50.7,50.72,296800.0
2014-12-04 09:55:00,50.72,50.92,50.7,50.83,239400.0,50.72,50.92,50.7,50.83,239400.0
2014-12-04 10:00:00,50.84,51.03,50.84,51.01,116900.0,50.84,51.03,50.84,51.01,116900.0
2014-12-04 10:05:00,51.01,51.14,50.93,50.98,195300.0,51.01,51.14,50.93,50.98,195300.0
2014-12-04 10:10:00,50.98,51.06,50.95,51.01,93800.0,50.98,51.06,50.95,51.01,93800.0
2014-12-04 10:15:00,50.99,51.05,50.92,51.0,72100.0,50.99,51.05,50.92,51.0,72100.0
2014-12-04 10:20:00,51.03,51.04,50.88,50.88,54600.0,51.03,51.04,50.88,50.88,54600.0
2014-12-04 10:25:00,50.87,50.92,50.72,50.76,116900.0,50.87,50.92,50.72,50.76,116900.0
2014-12-04 10:30:00,50.75,50.75,50.5,50.57,226800.0,50.75,50.75,50.5,50.57,226800.0
2014-12-04 10:35:00,50.53,50.56,50.44,50.48,104300.0,50.53,50.56,50.44,50.48,104300.0
2014-12-04 10:40:00,50.48,50.53,50.31,50.39,188300.0,50.48,50.53,50.31,50.39,188300.0
2014-12-04 10:45:00,50.35,50.59,50.33,50.58,162400.0,50.35,50.59,50.33,50.58,162400.0
2014-12-04 10:50:00,50.58,50.64,50.55,50.63,137200.0,50.58,50.64,50.55,50.63,137200.0
2014-12-04 10:55:00,50.6,50.69,50.59,50.61,134400.0,50.6,50.69,50.59,50.61,134400.0
2014-12-04 11:00:00,50.62,50.63,50.49,50.57,123900.0,50.62,50.63,50.49,50.57,123900.0
2014-12-04 11:05:00,50.53,50.68,50.52,50.55,179900.0,50.53,50.68,50.52,50.55,179900.0
2014-12-04 11:10:00,50.55,50.59,50.5,50.59,67900.0,50.55,50.59,50.5,50.59,67900.0
2014-12-04 11:15:00,50.62,50.78,50.56,50.75,128800.0,50.62,50.78,50.56,50.75,128800.0
2014-12-04 11:20:00,50.76,50.77,50.66,50.74,118300.0,50.76,50.77,50.66,50.74,118300.0
2014-12-04 11:25:00,50.71,50.76,50.67,50.67,84700.0,50.71,50.76,50.67,50.67,84700.0
2014-12-04 11:30:00,50.68,50.88,50.65,50.88,94500.0,50.68,50.88,50.65,50.88,94500.0
2014-12-04 11:35:00,50.88,50.89,50.81,50.84,130200.0,50.88,50.89,50.81,50.84,130200.0
2014-12-04 11:40:00,50.84,50.92,50.84,50.89,144900.0,50.84,50.92,50.84,50.89,144900.0
2014-12-04 11:45:00,50.89,50.94,50.77,50.87,104300.0,50.89,50.94,50.77,50.87,104300.0
2014-12-04 11:50:00,50.89,50.89,50.74,50.83,69300.0,50.89,50.89,50.74,50.83,69300.0
2014-12-04 11:55:00,50.82,50.92,50.78,50.85,49000.0,50.82,50.92,50.78,50.85,49000.0
2014-12-04 12:00:00,50.83,50.87,50.73,50.73,65100.0,50.83,50.87,50.73,50.73,65100.0
2014-12-04 12:05:00,50.76,50.84,50.76,50.78,49000.0,50.76,50.84,50.76,50.78,49000.0
2014-12-04 12:10:00,50.77,50.79,50.65,50.68,119000.0,50.77,50.79,50.65,50.68,119000.0
2014-12-04 12:15:00,50.69,50.79,50.69,50.79,42700.0,50.69,50.79,50.69,50.79,42700.0
2014-12-04 12:20:00,50.81,50.85,50.77,50.77,48300.0,50.81,50.85,50.77,50.77,48300.0
2014-12-04 12:25:00,50.76,50.85,50.76,50.83,29400.0,50.76,50.85,50.76,50.83,29400.0
2014-12-04 12:30:00,50.83,50.95,50.79,50.88,108500.0,50.83,50.95,50.79,50.88,108500.0
2014-12-04 12:35:00,50.86,50.91,50.86,50.87,56000.0,50.86,50.91,50.86,50.87,56000.0
2014-12-04 12:40:00,50.87,51.0,50.87,50.98,64400.0,50.87,51.0,50.87,50.98,64400.0
2014-12-04 12:45:00,50.98,50.99,50.93,50.98,44100.0,50.98,50.99,50.93,50.98,44100.0
2014-12-04 12:50:00,50.97,50.98,50.9,50.98,67900.0,50.97,50.98,50.9,50.98,67900.0
2014-12-04 12:55:00,51.0,51.09,50.98,51.07,116900.0,51.0,51.09,50.98,51.07,116900.0
2014-12-04 13:00:00,51.07,51.09,50.99,51.03,94500.0,51.07,51.09,50.99,51.03,94500.0
2014-12-04 13:05:00,51.01,51.05,50.94,50.96,112000.0,51.01,51.05,50.94,50.96,112000.0
2014-12-04 13:10:00,50.95,50.96,50.89,50.9,77700.0,50.95,50.96,50.89,50.9,77700.0
2014-12-04 13:15:00,50.9,50.96,50.83,50.86,137900.0,50.9,50.96,50.83,50.86,137900.0
2014-12-04 13:20:00,50.86,50.89,50.8,50.87,109200.0,50.86,50.89,50.8,50.87,109200.0
2014-12-04 13:25:00,50.87,50.88,50.82,50.88,49700.0,50.87,50.88,50.82,50.88,49700.0
2014-12-04 13:30:00,50.88,50.9,50.78,50.82,99400.0,50.88,50.9,50.78,50.82,99400.0
2014-12-04 13:35:00,50.83,50.83,50.74,50.77,60200.0,50.83,50.83,50.74,50.77,60200.0
2014-12-04 13:40:00,50.8,50.87,50.77,50.78,41300.0,50.8,50.87,50.77,50.78,41300.0
2014-12-04 13:45:00,50.79,50.81,50.69,50.77,44800.0,50.79,50.81,50.69,50.77,44800.0
2014-12-04 13:50:00,50.77,50.8,50.71,50.71,34300.0,50.77,50.8,50.71,50.71,34300.0
2014-12-04 13:55:00,50.71,50.75,50.61,50.64,69300.0,50.71,50.75,50.61,50.64,69300.0
2014-12-04 14:00:00,50.61,50.69,50.59,50.6,48300.0,50.61,50.69,50.59,50.6,48300.0
2014-12-04 14:05:00,50.61,50.69,50.57,50.59,158200.0,50.61,50.69,50.57,50.59,158200.0
2014-12-04 14:10:00,50.6,50.64,50.54,50.54,68600.0,50.6,50.64,50.54,50.54,68600.0
2014-12-04 14:15:00,50.55,50.58,50.52,50.53,51100.0,50.55,50.58,50.52,50.53,51100.0
2014-12-04 14:20:00,50.55,50.61,50.53,50.56,56000.0,50.55,50.61,50.53,50.56,56000.0
2014-12-04 14:25:00,50.56,50.62,50.56,50.58,42700.0,50.56,50.62,50.56,50.58,42700.0
2014-12-04 14:30:00,50.58,50.58,50.5,50.53,68600.0,50.58,50.58,50.5,50.53,68600.0
2014-12-04 14:35:00,50.52,50.54,50.43,50.45,117600.0,50.52,50.54,50.43,50.45,117600.0
2014-12-04 14:40:00,50.45,50.48,50.39,50.43,78400.0,50.45,50.48,50.39,50.43,78400.0
2014-12-04 14:45:00,50.44,50.47,50.41,50.44,28700.0,50.44,50.47,50.41,50.44,28700.0
2014-12-04 14:50:00,50.44,50.44,50.34,50.35,118300.0,50.44,50.44,50.34,50.35,118300.0
2014-12-04 14:55:00,50.36,50.39,50.3,50.3,58800.0,50.36,50.39,50.3,50.3,58800.0
2014-12-04 15:00:00,50.31,50.33,50.25,50.29,109200.0,50.31,50.33,50.25,50.29,109200.0
2014-12-04 15:05:00,50.29,50.29,50.18,50.24,79800.0,50.29,50.29,50.18,50.24,79800.0
2014-12-04 15:10:00,50.23,50.24,50.1,50.16,150500.0,50.23,50.24,50.1,50.16,150500.0
2014-12-04 15:15:00,50.16,50.16,50.08,50.09,55300.0,50.16,50.16,50.08,50.09,55300.0
2014-12-04 15:20:00,50.11,50.12,49.91,49.95,211400.0,50.11,50.12,49.91,49.95,211400.0
2014-12-04 15:25:00,49.96,50.04,49.96,50.0,126700.0,49.96,50.04,49.96,50.0,126700.0
2014-12-04 15:30:00,49.99,50.07,49.97,50.01,84000.0,49.99,50.07,49.97,50.01,84000.0
2014-12-04 15:35:00,50.02,50.03,49.94,49.95,81900.0,50.02,50.03,49.94,49.95,81900.0
2014-12-04 15:40:00,49.96,50.05,49.96,49.99,126700.0,49.96,50.05,49.96,49.99,126700.0
2014-12-04 15:45:00,49.99,50.02,49.94,49.99,151900.0,49.99,50.02,49.94,49.99,151900.0
2014-12-04 15:50:00,50.0,50.08,49.98,50.04,221200.0,50.0,50.08,49.98,50.04,221200.0
2014-12-04 15:55:00,50.05,50.1,50.02,50.08,319200.0,50.05,50.1,50.02,50.08,319200.0
2014-12-05 09:30:00,50.15,50.21,49.97,49.99,254800.0,50.15,50.21,49.97,49.99,254800.0
2014-12-05 09:35:00,50.0,50.07,49.73,49.86,286300.0,50.0,50.07,49.73,49.86,286300.0
2014-12-05 09:40:00,49.8,50.11,49.8,50.0,175000.0,49.8,50.11,49.8,50.0,175000.0
2014-12-05 09:45:00,49.99,50.49,49.97,50.47,277900.0,49.99,50.49,49.97,50.47,277900.0
2014-12-05 09:50:00,50.5,50.57,50.33,50.39,250600.0,50.5,50.57,50.33,50.39,250600.0
2014-12-05 09:55:00,50.4,50.56,50.38,50.55,123200.0,50.4,50.56,50.38,50.55,123200.0
2014-12-05 10:00:00,50.55,50.57,50.3,50.4,119000.0,50.55,50.57,50.3,50.4,119000.0
2014-12-05 10:05:00,50.37,50.5,50.37,50.39,80500.0,50.37,50.5,50.37,50.39,80500.0
2014-12-05 10:10:00,50.4,50.62,50.39,50.57,134400.0,50.4,50.62,50.39,50.57,134400.0
2014-12-05 10:15:00,50.59,50.64,50.51,50.63,184100.0,50.59,50.64,50.51,50.63,184100.0
2014-12-05 10:20:00,50.63,50.64,50.44,50.48,68600.0,50.63,50.64,50.44,50.48,68600.0
2014-12-05 10:25:00,50.47,50.5,50.34,50.48,125300.0,50.47,50.5,50.34,50.48,125300.0
2014-12-05 10:30:00,50.43,50.44,50.34,50.4,63000.0,50.43,50.44,50.34,50.4,63000.0
2014-12-05 10:35:00,50.4,50.4,50.26,50.3,165200.0,50.4,50.4,50.26,50.3,165200.0
2014-12-05 10:40:00,50.3,50.33,50.18,50.25,197400.0,50.3,50.33,50.18,50.25,197400.0
2014-12-05 10:45:00,50.27,50.27,50.12,50.12,85400.0,50.27,50.27,50.12,50.12,85400.0
2014-12-05 10:50:00,50.13,50.16,50.04,50.06,102200.0,50.13,50.16,50.04,50.06,102200.0
2014-12-05 10:55:00,50.08,50.1,49.98,49.99,160300.0,50.08,50.1,49.98,49.99,160300.0
2014-12-05 11:00:00,50.0,50.11,50.0,50.02,153300.0,50.0,50.11,50.0,50.02,153300.0
2014-12-05 11:05:00,50.05,50.12,50.04,50.05,35000.0,50.05,50.12,50.04,50.05,35000.0
2014-12-05 11:10:00,50.05,50.25,50.05,50.2,135800.0,50.05,50.25,50.05,50.2,135800.0
2014-12-05 11:15:00,50.2,50.3,50.2,50.29,72100.0,50.2,50.3,50.2,50.29,72100.0
2014-12-05 11:20:00,50.28,50.36,50.2,50.36,99400.0,50.28,50.36,50.2,50.36,99400.0
2014-12-05 11:25:00,50.37,50.39,50.32,50.35,119700.0,50.37,50.39,50.32,50.35,119700.0
2014-12-05 11:30:00,50.35,50.43,50.35,50.39,86100.0,50.35,50.43,50.35,50.39,86100.0
2014-12-05 11:35:00,50.39,50.4,50.31,50.37,199500.0,50.39,50.4,50.31,50.37,199500.0
2014-12-05 11:40:00,50.35,50.36,50.24,50.24,128100.0,50.35,50.36,50.24,50.24,128100.0
2014-12-05 11:45:00,50.25,50.36,50.25,50.35,164500.0,50.25,50.36,50.25,50.35,164500.0
2014-12-05 11:50:00,50.35,50.46,50.34,50.43,135800.0,50.35,50.46,50.34,50.43,135800.0
2014-12-05 11:55:00,50.46,50.49,50.34,50.37,131600.0,50.46,50.49,50.34,50.37,131600.0
2014-12-05 12:00:00,50.35,50.39,50.28,50.32,88200.0,50.35,50.39,50.28,50.32,88200.0
2014-12-05 12:05:00,50.3,50.36,50.3,50.36,66500.0,50.3,50.36,50.3,50.36,66500.0
2014-12-05 12:10:00,50.36,50.42,50.34,50.34,86800.0,50.36,50.42,50.34,50.34,86800.0
2014-12-05 12:15:00,50.34,50.34,50.24,50.3,46200.0,50.34,50.34,50.24,50.3,46200.0
2014-12-05 12:20:00,50.32,50.39,50.32,50.34,21700.0,50.32,50.39,50.32,50.34,21700.0
2014-12-05 12:25:00,50.37,50.38,50.3,50.33,70700.0,50.37,50.38,50.3,50.33,70700.0
2014-12-05 12:30:00,50.33,50.35,50.3,50.33,61600.0,50.33,50.35,50.3,50.33,61600.0
2014-12-05 12:35:00,50.36,50.36,50.23,50.23,108500.0,50.36,50.36,50.23,50.23,108500.0
2014-12-05 12:40:00,50.23,50.3,50.2,50.29,58800.0,50.23,50.3,50.2,50.29,58800.0
2014-12-05 12:45:00,50.29,50.29,50.19,50.2,45500.0,50.29,50.29,50.19,50.2,45500.0
2014-12-05 12:50:00,50.2,50.24,50.19,50.21,11900.0,50.2,50.24,50.19,50.21,11900.0
2014-12-05 12:55:00,50.19,50.19,50.12,50.12,39900.0,50.19,50.19,50.12,50.12,39900.0
2014-12-05 13:00:00,50.11,50.12,50.07,50.1,35000.0,50.11,50.12,50.07,50.1,35000.0
2014-12-05 13:05:00,50.1,50.14,50.09,50.1,31500.0,50.1,50.14,50.09,50.1,31500.0
2014-12-05 13:10:00,50.09,50.1,50.03,50.05,140000.0,50.09,50.1,50.03,50.05,140000.0
2014-12-05 13:15:00,50.04,50.09,50.01,50.08,30100.0,50.04,50.09,50.01,50.08,30100.0
2014-12-05 13:20:00,50.09,50.17,50.08,50.15,235200.0,50.09,50.17,50.08,50.15,235200.0
2014-12-05 13:25:00,50.13,50.21,50.1,50.19,36400.0,50.13,50.21,50.1,50.19,36400.0
2014-12-05 13:30:00,50.21,50.21,50.17,50.21,31500.0,50.21,50.21,50.17,50.21,31500.0
2014-12-05 13:35:00,50.21,50.25,50.2,50.24,46200.0,50.21,50.25,50.2,50.24,46200.0
2014-12-05 13:40:00,50.22,50.29,50.22,50.25,55300.0,50.22,50.29,50.22,50.25,55300.0
2014-12-05 13:45:00,50.25,50.27,50.22,50.24,23100.0,50.25,50.27,50.22,50.24,23100.0
2014-12-05 13:50:00,50.24,50.27,50.22,50.27,70700.0,50.24,50.27,50.22,50.27,70700.0
2014-12-05 13:55:00,50.27,50.27,50.22,50.22,9100.0,50.27,50.27,50.22,50.22,9100.0
2014-12-05 14:00:00,50.23,50.24,50.21,50.23,69300.0,50.23,50.24,50.21,50.23,69300.0
2014-12-05 14:05:00,50.23,50.23,50.17,50.18,25900.0,50.23,50.23,50.17,50.18,25900.0
2014-12-05 14:10:00,50.18,50.2,50.15,50.17,107100.0,50.18,50.2,50.15,50.17,107100.0
2014-12-05 14:15:00,50.16,50.16,50.1,50.12,37800.0,50.16,50.16,50.1,50.12,37800.0
2014-12-05 14:20:00,50.13,50.14,50.05,50.06,178500.0,50.13,50.14,50.05,50.06,178500.0
2014-12-05 14:25:00,50.07,50.11,50.07,50.1,53900.0,50.07,50.11,50.07,50.1,53900.0
2014-12-05 14:30:00,50.13,50.13,50.0,50.06,70000.0,50.13,50.13,50.0,50.06,70000.0
2014-12-05 14:35:00,50.08,50.09,50.02,50.07,43400.0,50.08,50.09,50.02,50.07,43400.0
2014-12-05 14:40:00,50.07,50.11,50.05,50.05,51100.0,50.07,50.11,50.05,50.05,51100.0
2014-12-05 14:45:00,50.05,50.07,50.03,50.06,35700.0,50.05,50.07,50.03,50.06,35700.0
2014-12-05 14:50:00,50.05,50.09,50.05,50.06,54600.0,50.05,50.09,50.05,50.06,54600.0
2014-12-05 14:55:00,50.06,50.06,50.03,50.06,30800.0,50.06,50.06,50.03,50.06,30800.0
2014-12-05 15:00:00,50.07,50.11,50.05,50.1,72800.0,50.07,50.11,50.05,50.1,72800.0
2014-12-05 15:05:00,50.11,50.11,50.05,50.06,65100.0,50.11,50.11,50.05,50.06,65100.0
2014-12-05 15:10:00,50.07,50.08,49.99,50.05,53900.0,50.07,50.08,49.99,50.05,53900.0
2014-12-05 15:15:00,50.05,50.14,50.05,50.14,60200.0,50.05,50.14,50.05,50.14,60200.0
2014-12-05 15:20:00,50.14,50.14,50.08,50.14,50400.0,50.14,50.14,50.08,50.14,50400.0
2014-12-05 15:25:00,50.12,50.14,50.1,50.14,77000.0,50.12,50.14,50.1,50.14,77000.0
2014-12-05 15:30:00,50.14,50.15,50.09,50.13,49000.0,50.14,50.15,50.09,50.13,49000.0
2014-12-05 15:35:00,50.12,50.15,50.08,50.08,106400.0,50.12,50.15,50.08,50.08,106400.0
2014-12-05 15:40:00,50.07,50.11,50.05,50.08,87500.0,50.07,50.11,50.05,50.08,87500.0
2014-12-05 15:45:00,50.09,50.11,50.0,50.01,170100.0,50.09,50.11,50.0,50.01,170100.0
2014-12-05 15:50:00,50.03,50.06,50.02,50.06,134400.0,50.03,50.06,50.02,50.06,134400.0
2014-12-05 15:55:00,50.03,50.14,50.02,50.13,282800.0,50.03,50.14,50.02,50.13,282800.0
2014-12-08 09:30:00,49.87,49.98,49.51,49.77,397600.0,49.87,49.98,49.51,49.77,397600.0
2014-12-08 09:35:00,49.82,49.98,49.74,49.79,79800.0,49.82,49.98,49.74,49.79,79800.0
2014-12-08 09:40:00,49.79,49.89,49.68,49.77,118300.0,49.79,49.89,49.68,49.77,118300.0
2014-12-08 09:45:00,49.75,49.75,49.59,49.65,135100.0,49.75,49.75,49.59,49.65,135100.0
2014-12-08 09:50:00,49.66,49.73,49.57,49.69,74900.0,49.66,49.73,49.57,49.69,74900.0
2014-12-08 09:55:00,49.79,49.79,49.71,49.73,62300.0,49.79,49.79,49.71,49.73,62300.0
2014-12-08 10:00:00,49.7,49.78,49.61,49.61,128800.0,49.7,49.78,49.61,49.61,128800.0
2014-12-08 10:05:00,49.65,49.7,49.36,49.45,184100.0,49.65,49.7,49.36,49.45,184100.0
2014-12-08 10:10:00,49.44,49.5,49.38,49.44,55300.0,49.44,49.5,49.38,49.44,55300.0
2014-12-08 10:15:00,49.43,49.48,49.35,49.48,109900.0,49.43,49.48,49.35,49.48,109900.0
2014-12-08 10:20:00,49.48,49.64,49.46,49.61,134400.0,49.48,49.64,49.46,49.61,134400.0
2014-12-08 10:25:00,49.64,49.71,49.63,49.65,72800.0,49.64,49.71,49.63,49.65,72800.0
2014-12-08 10:30:00,49.66,49.71,49.57,49.57,254800.0,49.66,49.71,49.57,49.57,254800.0
2014-12-08 10:35:00,49.6,49.6,49.39,49.4,154700.0,49.6,49.6,49.39,49.4,154700.0
2014-12-08 10:40:00,49.42,49.42,49.32,49.39,207200.0,49.42,49.42,49.32,49.39,207200.0
2014-12-08 10:45:00,49.39,49.4,49.13,49.14,346500.0,49.39,49.4,49.13,49.14,346500.0
2014-12-08 10:50:00,49.14,49.33,49.13,49.3,93800.0,49.14,49.33,49.13,49.3,93800.0
2014-12-08 10:55:00,49.28,49.28,49.22,49.25,36400.0,49.28,49.28,49.22,49.25,36400.0
2014-12-08 11:00:00,49.24,49.32,49.22,49.32,81200.0,49.24,49.32,49.22,49.32,81200.0
2014-12-08 11:05:00,49.32,49.36,49.26,49.29,62300.0,49.32,49.36,49.26,49.29,62300.0
2014-12-08 11:10:00,49.32,49.35,49.27,49.27,37800.0,49.32,49.35,49.27,49.27,37800.0
2014-12-08 11:15:00,49.27,49.28,49.21,49.23,59500.0,49.27,49.28,49.21,49.23,59500.0
2014-12-08 11:20:00,49.22,49.28,49.19,49.2,60200.0,49.22,49.28,49.19,49.2,60200.0
2014-12-08 11:25:00,49.2,49.21,48.88,48.91,357000.0,49.2,49.21,48.88,48.91,357000.0
2014-12-08 11:30:00,48.93,49.17,48.93,49.13,102900.0,48.93,49.17,48.93,49.13,102900.0
2014-12-08 11:35:00,49.13,49.16,49.06,49.08,60200.0,49.13,49.16,49.06,49.08,60200.0
2014-12-08 11:40:00,49.09,49.12,49.03,49.1,121800.0,49.09,49.12,49.03,49.1,121800.0
2014-12-08 11:45:00,49.08,49.16,49.08,49.11,37800.0,49.08,49.16,49.08,49.11,37800.0
2014-12-08 11:50:00,49.08,49.11,49.05,49.08,76300.0,49.08,49.11,49.05,49.08,76300.0
2014-12-08 11:55:00,49.08,49.09,49.01,49.03,177800.0,49.08,49.09,49.01,49.03,177800.0
2014-12-08 12:00:00,49.05,49.07,49.02,49.06,37800.0,49.05,49.07,49.02,49.06,37800.0
2014-12-08 12:05:00,49.07,49.08,49.01,49.02,57400.0,49.07,49.08,49.01,49.02,57400.0
2014-12-08 12:10:00,49.01,49.01,48.86,48.86,184800.0,49.01,49.01,48.86,48.86,184800.0
2014-12-08 12:15:00,48.86,48.87,48.73,48.8,105700.0,48.86,48.87,48.73,48.8,105700.0
2014-12-08 12:20:00,48.8,48.82,48.72,48.76,165900.0,48.8,48.82,48.72,48.76,165900.0
2014-12-08 12:25:00,48.76,48.9,48.76,48.8,74900.0,48.76,48.9,48.76,48.8,74900.0
2014-12-08 12:30:00,48.77,48.85,48.76,48.85,42700.0,48.77,48.85,48.76,48.85,42700.0
2014-12-08 12:35:00,48.86,48.92,48.83,48.92,43400.0,48.86,48.92,48.83,48.92,43400.0
2014-12-08 12:40:00,48.89,48.97,48.85,48.95,56000.0,48.89,48.97,48.85,48.95,56000.0
2014-12-08 12:45:00,48.94,49.09,48.91,49.08,81900.0,48.94,49.09,48.91,49.08,81900.0
2014-12-08 12:50:00,49.09,49.12,49.03,49.04,126000.0,49.09,49.12,49.03,49.04,126000.0
2014-12-08 12:55:00,49.07,49.08,48.88,48.94,77700.0,49.07,49.08,48.88,48.94,77700.0
2014-12-08 13:00:00,49.01,49.01,48.93,48.97,81900.0,49.01,49.01,48.93,48.97,81900.0
2014-12-08 13:05:00,48.98,49.15,48.97,49.14,195300.0,48.98,49.15,48.97,49.14,195300.0
2014-12-08 13:10:00,49.12,49.14,49.08,49.12,83300.0,49.12,49.14,49.08,49.12,83300.0
2014-12-08 13:15:00,49.13,49.13,49.01,49.02,63700.0,49.13,49.13,49.01,49.02,63700.0
2014-12-08 13:20:00,49.05,49.05,48.9,48.9,21000.0,49.05,49.05,48.9,48.9,21000.0
2014-12-08 13:25:00,48.9,48.94,48.89,48.93,30100.0,48.9,48.94,48.89,48.93,30100.0
2014-12-08 13:30:00,48.92,48.96,48.79,48.85,72800.0,48.92,48.96,48.79,48.85,72800.0
2014-12-08 13:35:00,48.8,48.8,48.72,48.77,178500.0,48.8,48.8,48.72,48.77,178500.0
2014-12-08 13:40:00,48.73,48.8,48.69,48.79,62300.0,48.73,48.8,48.69,48.79,62300.0
2014-12-08 13:45:00,48.82,48.82,48.76,48.79,73500.0,48.82,48.82,48.76,48.79,73500.0
2014-12-08 13:50:00,48.8,48.85,48.75,48.75,82600.0,48.8,48.85,48.75,48.75,82600.0
2014-12-08 13:55:00,48.73,48.74,48.59,48.62,102200.0,48.73,48.74,48.59,48.62,102200.0
2014-12-08 14:00:00,48.61,48.63,48.5,48.52,130900.0,48.61,48.63,48.5,48.52,130900.0
2014-12-08 14:05:00,48.51,48.57,48.45,48.57,151200.0,48.51,48.57,48.45,48.57,151200.0
2014-12-08 14:10:00,48.54,48.54,48.43,48.46,68600.0,48.54,48.54,48.43,48.46,68600.0
2014-12-08 14:15:00,48.47,48.55,48.47,48.54,72800.0,48.47,48.55,48.47,48.54,72800.0
2014-12-08 14:20:00,48.55,48.7,48.48,48.7,186200.0,48.55,48.7,48.48,48.7,186200.0
2014-12-08 14:25:00,48.68,48.71,48.56,48.66,197400.0,48.68,48.71,48.56,48.66,197400.0
2014-12-08 14:30:00,48.67,48.75,48.63,48.72,148400.0,48.67,48.75,48.63,48.72,148400.0
2014-12-08 14:35:00,48.73,48.79,48.66,48.78,125300.0,48.73,48.79,48.66,48.78,125300.0
2014-12-08 14:40:00,48.76,48.79,48.71,48.75,53900.0,48.76,48.79,48.71,48.75,53900.0
2014-12-08 14:45:00,48.75,48.8,48.72,48.77,40600.0,48.75,48.8,48.72,48.77,40600.0
2014-12-08 14:50:00,48.76,48.79,48.69,48.72,57400.0,48.76,48.79,48.69,48.72,57400.0
2014-12-08 14:55:00,48.72,48.73,48.58,48.59,75600.0,48.72,48.73,48.58,48.59,75600.0
2014-12-08 15:00:00,48.57,48.59,48.46,48.46,140000.0,48.57,48.59,48.46,48.46,140000.0
2014-12-08 15:05:00,48.5,48.5,48.29,48.29,326900.0,48.5,48.5,48.29,48.29,326900.0
2014-12-08 15:10:00,48.3,48.52,48.3,48.52,543200.0,48.3,48.52,48.3,48.52,543200.0
2014-12-08 15:15:00,48.52,48.52,48.32,48.33,240100.0,48.52,48.52,48.32,48.33,240100.0
2014-12-08 15:20:00,48.36,48.49,48.31,48.46,172900.0,48.36,48.49,48.31,48.46,172900.0
2014-12-08 15:25:00,48.44,48.48,48.41,48.45,51800.0,48.44,48.48,48.41,48.45,51800.0
2014-12-08 15:30:00,48.44,48.47,48.38,48.41,91700.0,48.44,48.47,48.38,48.41,91700.0
2014-12-08 15:35:00,48.39,48.48,48.39,48.48,133000.0,48.39,48.48,48.39,48.48,133000.0
2014-12-08 15:40:00,48.47,48.5,48.4,48.41,202300.0,48.47,48.5,48.4,48.41,202300.0
2014-12-08 15:45:00,48.41,48.43,48.34,48.36,330400.0,48.41,48.43,48.34,48.36,330400.0
2014-12-08 15:50:00,48.36,48.46,48.36,48.45,209300.0,48.36,48.46,48.36,48.45,209300.0
2014-12-08 15:55:00,48.46,48.5,48.46,48.5,711900.0,48.46,48.5,48.46,48.5,711900.0
2014-12-09 09:30:00,47.82,48.19,47.71,47.8,775600.0,47.82,48.19,47.71,47.8,775600.0
2014-12-09 09:35:00,47.82,47.93,47.57,47.85,651700.0,47.82,47.93,47.57,47.85,651700.0
2014-12-09 09:40:00,47.89,47.96,47.72,47.89,234500.0,47.89,47.96,47.72,47.89,234500.0
2014-12-09 09:45:00,47.88,48.07,47.86,48.04,208600.0,47.88,48.07,47.86,48.04,208600.0
2014-12-09 09:50:00,48.07,48.07,47.73,47.73,231700.0,48.07,48.07,47.73,47.73,231700.0
2014-12-09 09:55:00,47.75,47.87,47.73,47.84,208600.0,47.75,47.87,47.73,47.84,208600.0
2014-12-09 10:00:00,47.85,47.94,47.77,47.77,111300.0,47.85,47.94,47.77,47.77,111300.0
2014-12-09 10:05:00,47.81,47.87,47.76,47.83,77000.0,47.81,47.87,47.76,47.83,77000.0
2014-12-09 10:10:00,47.83,47.84,47.66,47.68,380100.0,47.83,47.84,47.66,47.68,380100.0
2014-12-09 10:15:00,47.68,47.71,47.43,47.45,749000.0,47.68,47.71,47.43,47.45,749000.0
2014-12-09 10:20:00,47.45,47.5,47.28,47.31,592900.0,47.45,47.5,47.28,47.31,592900.0
2014-12-09 10:25:00,47.35,47.35,47.13,47.22,598500.0,47.35,47.35,47.13,47.22,598500.0
2014-12-09 10:30:00,47.22,47.26,47.04,47.04,278600.0,47.22,47.26,47.04,47.04,278600.0
2014-12-09 10:35:00,47.02,47.14,47.0,47.11,307300.0,47.02,47.14,47.0,47.11,307300.0
2014-12-09 10:40:00,47.14,47.38,47.09,47.35,273700.0,47.14,47.38,47.09,47.35,273700.0
2014-12-09 10:45:00,47.35,47.69,47.33,47.68,161000.0,47.35,47.69,47.33,47.68,161000.0
2014-12-09 10:50:00,47.67,47.69,47.55,47.57,110600.0,47.67,47.69,47.55,47.57,110600.0
2014-12-09 10:55:00,47.57,47.65,47.49,47.49,81200.0,47.57,47.65,47.49,47.49,81200.0
2014-12-09 11:00:00,47.51,47.61,47.47,47.55,107100.0,47.51,47.61,47.47,47.55,107100.0
2014-12-09 11:05:00,47.56,47.57,47.36,47.36,136500.0,47.56,47.57,47.36,47.36,136500.0
2014-12-09 11:10:00,47.39,47.44,47.31,47.35,49700.0,47.39,47.44,47.31,47.35,49700.0
2014-12-09 11:15:00,47.38,47.49,47.38,47.49,32200.0,47.38,47.49,47.38,47.49,32200.0
2014-12-09 11:20:00,47.51,47.57,47.48,47.52,46200.0,47.51,47.57,47.48,47.52,46200.0
2014-12-09 11:25:00,47.56,47.7,47.56,47.69,90300.0,47.56,47.7,47.56,47.69,90300.0
2014-12-09 11:30:00,47.67,47.81,47.66,47.76,86800.0,47.67,47.81,47.66,47.76,86800.0
2014-12-09 11:35:00,47.75,47.78,47.68,47.73,49700.0,47.75,47.78,47.68,47.73,49700.0
2014-12-09 11:40:00,47.74,47.88,47.73,47.88,58800.0,47.74,47.88,47.73,47.88,58800.0
2014-12-09 11:45:00,47.83,47.9,47.74,47.88,93800.0,47.83,47.9,47.74,47.88,93800.0
2014-12-09 11:50:00,47.86,47.9,47.8,47.82,39900.0,47.86,47.9,47.8,47.82,39900.0
2014-12-09 11:55:00,47.83,47.86,47.77,47.77,17500.0,47.83,47.86,47.77,47.77,17500.0
2014-12-09 12:00:00,47.81,47.81,47.6,47.68,135800.0,47.81,47.81,47.6,47.68,135800.0
2014-12-09 12:05:00,47.7,47.88,47.69,47.84,159600.0,47.7,47.88,47.69,47.84,159600.0
2014-12-09 12:10:00,47.83,47.83,47.74,47.77,53200.0,47.83,47.83,47.74,47.77,53200.0
2014-12-09 12:15:00,47.77,47.77,47.64,47.68,55300.0,47.77,47.77,47.64,47.68,55300.0
2014-12-09 12:20:00,47.74,47.78,47.71,47.78,24500.0,47.74,47.78,47.71,47.78,24500.0
2014-12-09 12:25:00,47.77,47.89,47.77,47.84,53900.0,47.77,47.89,47.77,47.84,53900.0
2014-12-09 12:30:00,47.85,47.91,47.81,47.91,78400.0,47.85,47.91,47.81,47.91,78400.0
2014-12-09 12:35:00,47.92,48.0,47.86,48.0,88900.0,47.92,48.0,47.86,48.0,88900.0
2014-12-09 12:40:00,48.0,48.11,47.92,47.93,140000.0,48.0,48.11,47.92,47.93,140000.0
2014-12-09 12:45:00,47.95,47.99,47.88,47.96,60200.0,47.95,47.99,47.88,47.96,60200.0
2014-12-09 12:50:00,47.94,48.06,47.94,48.03,130900.0,47.94,48.06,47.94,48.03,130900.0
2014-12-09 12:55:00,48.04,48.24,47.96,48.23,196000.0,48.04,48.24,47.96,48.23,196000.0
2014-12-09 13:00:00,48.23,48.39,48.21,48.39,191100.0,48.23,48.39,48.21,48.39,191100.0
2014-12-09 13:05:00,48.39,48.46,48.31,48.43,114800.0,48.39,48.46,48.31,48.43,114800.0
2014-12-09 13:10:00,48.44,48.56,48.42,48.51,154700.0,48.44,48.56,48.42,48.51,154700.0
2014-12-09 13:15:00,48.52,48.66,48.48,48.56,306600.0,48.52,48.66,48.48,48.56,306600.0
2014-12-09 13:20:00,48.57,48.6,48.53,48.57,172900.0,48.57,48.6,48.53,48.57,172900.0
2014-12-09 13:25:00,48.59,48.61,48.43,48.58,155400.0,48.59,48.61,48.43,48.58,155400.0
2014-12-09 13:30:00,48.58,48.77,48.57,48.77,95200.0,48.58,48.77,48.57,48.77,95200.0
2014-12-09 13:35:00,48.77,48.85,48.71,48.79,154700.0,48.77,48.85,48.71,48.79,154700.0
2014-12-09 13:40:00,48.83,48.84,48.73,48.83,135100.0,48.83,48.84,48.73,48.83,135100.0
2014-12-09 13:45:00,48.83,48.92,48.78,48.82,254800.0,48.83,48.92,48.78,48.82,254800.0
2014-12-09 13:50:00,48.81,49.04,48.74,49.01,224000.0,48.81,49.04,48.74,49.01,224000.0
2014-12-09 13:55:00,49.02,49.03,48.91,48.97,140000.0,49.02,49.03,48.91,48.97,140000.0
2014-12-09 14:00:00,49.02,49.14,48.99,49.14,157500.0,49.02,49.14,48.99,49.14,157500.0
2014-12-09 14:05:00,49.16,49.17,49.1,49.13,72800.0,49.16,49.17,49.1,49.13,72800.0
2014-12-09 14:10:00,49.11,49.11,48.96,48.99,120400.0,49.11,49.11,48.96,48.99,120400.0
2014-12-09 14:15:00,48.99,49.07,48.94,49.0,98700.0,48.99,49.07,48.94,49.0,98700.0
2014-12-09 14:20:00,49.0,49.07,48.95,48.97,89600.0,49.0,49.07,48.95,48.97,89600.0
2014-12-09 14:25:00,48.97,49.01,48.94,49.0,72800.0,48.97,49.01,48.94,49.0,72800.0
2014-12-09 14:30:00,49.01,49.09,48.95,48.95,110600.0,49.01,49.09,48.95,48.95,110600.0
2014-12-09 14:35:00,48.97,49.01,48.9,48.98,98000.0,48.97,49.01,48.9,48.98,98000.0
2014-12-09 14:40:00,48.97,48.98,48.9,48.96,100100.0,48.97,48.98,48.9,48.96,100100.0
2014-12-09 14:45:00,48.96,49.05,48.96,49.03,58100.0,48.96,49.05,48.96,49.03,58100.0
2014-12-09 14:50:00,49.01,49.07,48.94,48.99,65100.0,49.01,49.07,48.94,48.99,65100.0
2014-12-09 14:55:00,49.0,49.08,49.0,49.05,70000.0,49.0,49.08,49.0,49.05,70000.0
2014-12-09 15:00:00,49.08,49.22,49.08,49.19,141400.0,49.08,49.22,49.08,49.19,141400.0
2014-12-09 15:05:00,49.18,49.34,49.17,49.26,233800.0,49.18,49.34,49.17,49.26,233800.0
2014-12-09 15:10:00,49.25,49.3,49.19,49.24,130900.0,49.25,49.3,49.19,49.24,130900.0
2014-12-09 15:15:00,49.25,49.28,49.16,49.2,114100.0,49.25,49.28,49.16,49.2,114100.0
2014-12-09 15:20:00,49.18,49.19,49.15,49.16,75600.0,49.18,49.19,49.15,49.16,75600.0
2014-12-09 15:25:00,49.14,49.21,49.13,49.18,57400.0,49.14,49.21,49.13,49.18,57400.0
2014-12-09 15:30:00,49.18,49.19,49.12,49.12,292600.0,49.18,49.19,49.12,49.12,292600.0
2014-12-09 15:35:00,49.12,49.14,49.06,49.09,175700.0,49.12,49.14,49.06,49.09,175700.0
2014-12-09 15:40:00,49.09,49.23,49.06,49.2,445900.0,49.09,49.23,49.06,49.2,445900.0
2014-12-09 15:45:00,49.22,49.22,48.97,48.98,389200.0,49.22,49.22,48.97,48.98,389200.0
2014-12-09 15:50:00,48.98,49.11,48.97,49.09,240800.0,48.98,49.11,48.97,49.09,240800.0
2014-12-09 15:55:00,49.07,49.14,49.05,49.12,462700.0,49.07,49.14,49.05,49.12,462700.0
2014-12-10 09:30:00,49.02,49.25,48.73,48.79,360500.0,49.02,49.25,48.73,48.79,360500.0
2014-12-10 09:35:00,48.81,48.96,48.77,48.86,228900.0,48.81,48.96,48.77,48.86,228900.0
2014-12-10 09:40:00,48.81,48.99,48.81,48.85,121100.0,48.81,48.99,48.81,48.85,121100.0
2014-12-10 09:45:00,48.85,48.86,48.39,48.47,824600.0,48.85,48.86,48.39,48.47,824600.0
2014-12-10 09:50:00,48.43,48.6,48.16,48.57,369600.0,48.43,48.6,48.16,48.57,369600.0
2014-12-10 09:55:00,48.52,48.68,48.51,48.6,174300.0,48.52,48.68,48.51,48.6,174300.0
2014-12-10 10:00:00,48.57,48.6,48.4,48.46,173600.0,48.57,48.6,48.4,48.46,173600.0
2014-12-10 10:05:00,48.46,48.87,48.46,48.81,359100.0,48.46,48.87,48.46,48.81,359100.0
2014-12-10 10:10:00,48.8,49.08,48.72,48.98,418600.0,48.8,49.08,48.72,48.98,418600.0
2014-12-10 10:15:00,48.96,49.21,48.9,49.19,155400.0,48.96,49.21,48.9,49.19,155400.0
2014-12-10 10:20:00,49.19,49.19,48.94,49.02,159600.0,49.19,49.19,48.94,49.02,159600.0
2014-12-10 10:25:00,49.0,49.0,48.74,48.74,132300.0,49.0,49.0,48.74,48.74,132300.0
2014-12-10 10:30:00,48.74,48.85,48.62,48.62,184100.0,48.74,48.85,48.62,48.62,184100.0
2014-12-10 10:35:00,48.64,48.79,48.6,48.78,171500.0,48.64,48.79,48.6,48.78,171500.0
2014-12-10 10:40:00,48.76,48.96,48.75,48.79,98700.0,48.76,48.96,48.75,48.79,98700.0
2014-12-10 10:45:00,48.79,48.87,48.72,48.8,119700.0,48.79,48.87,48.72,48.8,119700.0
2014-12-10 10:50:00,48.8,48.85,48.69,48.85,40600.0,48.8,48.85,48.69,48.85,40600.0
2014-12-10 10:55:00,48.87,49.08,48.87,49.03,118300.0,48.87,49.08,48.87,49.03,118300.0
2014-12-10 11:00:00,49.06,49.07,48.83,48.83,83300.0,49.06,49.07,48.83,48.83,83300.0
2014-12-10 11:05:00,48.8,48.87,48.75,48.78,70000.0,48.8,48.87,48.75,48.78,70000.0
2014-12-10 11:10:00,48.78,48.78,48.66,48.73,40600.0,48.78,48.78,48.66,48.73,40600.0
2014-12-10 11:15:00,48.73,48.77,48.65,48.71,61600.0,48.73,48.77,48.65,48.71,61600.0
2014-12-10 11:20:00,48.68,48.85,48.64,48.85,36400.0,48.68,48.85,48.64,48.85,36400.0
2014-12-10 11:25:00,48.82,48.83,48.75,48.75,16100.0,48.82,48.83,48.75,48.75,16100.0
2014-12-10 11:30:00,48.75,48.82,48.67,48.71,37800.0,48.75,48.82,48.67,48.71,37800.0
2014-12-10 11:35:00,48.73,48.85,48.68,48.82,31500.0,48.73,48.85,48.68,48.82,31500.0
2014-12-10 11:40:00,48.82,48.84,48.78,48.78,39200.0,48.82,48.84,48.78,48.78,39200.0
2014-12-10 11:45:00,48.75,48.93,48.75,48.92,41300.0,48.75,48.93,48.75,48.92,41300.0
2014-12-10 11:50:00,48.91,49.06,48.91,48.95,81900.0,48.91,49.06,48.91,48.95,81900.0
2014-12-10 11:55:00,48.96,49.11,48.96,49.1,103600.0,48.96,49.11,48.96,49.1,103600.0
2014-12-10 12:00:00,49.12,49.18,48.98,49.04,112700.0,49.12,49.18,48.98,49.04,112700.0
2014-12-10 12:05:00,49.08,49.08,48.93,48.93,86100.0,49.08,49.08,48.93,48.93,86100.0
2014-12-10 12:10:00,48.95,48.97,48.84,48.97,65800.0,48.95,48.97,48.84,48.97,65800.0
2014-12-10 12:15:00,48.94,48.94,48.7,48.7,134400.0,48.94,48.94,48.7,48.7,134400.0
2014-12-10 12:20:00,48.7,48.74,48.65,48.72,133700.0,48.7,48.74,48.65,48.72,133700.0
2014-12-10 12:25:00,48.7,48.71,48.6,48.6,39200.0,48.7,48.71,48.6,48.6,39200.0
2014-12-10 12:30:00,48.59,48.62,48.54,48.61,35700.0,48.59,48.62,48.54,48.61,35700.0
2014-12-10 12:35:00,48.6,48.71,48.59,48.63,41300.0,48.6,48.71,48.59,48.63,41300.0
2014-12-10 12:40:00,48.63,48.76,48.62,48.76,17500.0,48.63,48.76,48.62,48.76,17500.0
2014-12-10 12:45:00,48.76,48.79,48.74,48.78,17500.0,48.76,48.79,48.74,48.78,17500.0
2014-12-10 12:50:00,48.78,48.81,48.73,48.75,18200.0,48.78,48.81,48.73,48.75,18200.0
2014-12-10 12:55:00,48.72,48.72,48.67,48.7,16800.0,48.72,48.72,48.67,48.7,16800.0
2014-12-10 13:00:00,48.69,48.71,48.65,48.68,27300.0,48.69,48.71,48.65,48.68,27300.0
2014-12-10 13:05:00,48.6,48.63,48.54,48.54,37100.0,48.6,48.63,48.54,48.54,37100.0
2014-12-10 13:10:00,48.55,48.71,48.53,48.71,18900.0,48.55,48.71,48.53,48.71,18900.0
2014-12-10 13:15:00,48.69,48.69,48.59,48.69,71400.0,48.69,48.69,48.59,48.69,71400.0
2014-12-10 13:20:00,48.62,48.64,48.56,48.56,36400.0,48.62,48.64,48.56,48.56,36400.0
2014-12-10 13:25:00,48.63,48.69,48.62,48.69,30800.0,48.63,48.69,48.62,48.69,30800.0
2014-12-10 13:30:00,48.69,48.7,48.43,48.48,35000.0,48.69,48.7,48.43,48.48,35000.0
2014-12-10 13:35:00,48.48,48.5,48.43,48.43,94500.0,48.48,48.5,48.43,48.43,94500.0
2014-12-10 13:40:00,48.42,48.45,48.36,48.44,112000.0,48.42,48.45,48.36,48.44,112000.0
2014-12-10 13:45:00,48.43,48.43,48.34,48.39,65800.0,48.43,48.43,48.34,48.39,65800.0
2014-12-10 13:50:00,48.36,48.45,48.34,48.36,34300.0,48.36,48.45,48.34,48.36,34300.0
2014-12-10 13:55:00,48.35,48.35,48.24,48.27,112000.0,48.35,48.35,48.24,48.27,112000.0
2014-12-10 14:00:00,48.21,48.37,48.21,48.35,177100.0,48.21,48.37,48.21,48.35,177100.0
2014-12-10 14:05:00,48.35,48.41,48.27,48.27,41300.0,48.35,48.41,48.27,48.27,41300.0
2014-12-10 14:10:00,48.27,48.34,48.25,48.3,66500.0,48.27,48.34,48.25,48.3,66500.0
2014-12-10 14:15:00,48.25,48.45,48.25,48.45,46200.0,48.25,48.45,48.25,48.45,46200.0
2014-12-10 14:20:00,48.41,48.41,48.25,48.25,61600.0,48.41,48.41,48.25,48.25,61600.0
2014-12-10 14:25:00,48.27,48.37,48.27,48.34,27300.0,48.27,48.37,48.27,48.34,27300.0
2014-12-10 14:30:00,48.35,48.39,48.23,48.29,58800.0,48.35,48.39,48.23,48.29,58800.0
2014-12-10 14:35:00,48.33,48.34,48.18,48.23,43400.0,48.33,48.34,48.18,48.23,43400.0
2014-12-10 14:40:00,48.21,48.29,48.19,48.22,61600.0,48.21,48.29,48.19,48.22,61600.0
2014-12-10 14:45:00,48.27,48.36,48.21,48.31,21000.0,48.27,48.36,48.21,48.31,21000.0
2014-12-10 14:50:00,48.34,48.34,48.24,48.26,35000.0,48.34,48.34,48.24,48.26,35000.0
2014-12-10 14:55:00,48.21,48.23,48.07,48.07,76300.0,48.21,48.23,48.07,48.07,76300.0
2014-12-10 15:00:00,48.09,48.13,48.0,48.13,163800.0,48.09,48.13,48.0,48.13,163800.0
2014-12-10 15:05:00,48.07,48.22,48.0,48.18,100100.0,48.07,48.22,48.0,48.18,100100.0
2014-12-10 15:10:00,48.19,48.19,48.11,48.17,98700.0,48.19,48.19,48.11,48.17,98700.0
2014-12-10 15:15:00,48.16,48.31,48.14,48.26,79800.0,48.16,48.31,48.14,48.26,79800.0
2014-12-10 15:20:00,48.29,48.35,48.25,48.29,94500.0,48.29,48.35,48.25,48.29,94500.0
2014-12-10 15:25:00,48.29,48.3,48.23,48.3,102900.0,48.29,48.3,48.23,48.3,102900.0
2014-12-10 15:30:00,48.26,48.3,48.2,48.3,114100.0,48.26,48.3,48.2,48.3,114100.0
2014-12-10 15:35:00,48.32,48.34,48.21,48.25,58100.0,48.32,48.34,48.21,48.25,58100.0
2014-12-10 15:40:00,48.23,48.25,48.08,48.08,73500.0,48.23,48.25,48.08,48.08,73500.0
2014-12-10 15:45:00,48.08,48.14,47.89,47.89,382900.0,48.08,48.14,47.89,47.89,382900.0
2014-12-10 15:50:00,47.9,48.03,47.82,47.87,518000.0,47.9,48.03,47.82,47.87,518000.0
2014-12-10 15:55:00,47.87,47.89,47.67,47.76,901600.0,47.87,47.89,47.67,47.76,901600.0
2014-12-11 09:30:00,48.01,48.14,47.72,48.0,346500.0,48.01,48.14,47.72,48.0,346500.0
2014-12-11 09:35:00,48.0,48.28,47.95,48.18,218400.0,48.0,48.28,47.95,48.18,218400.0
2014-12-11 09:40:00,48.19,48.19,48.0,48.12,185500.0,48.19,48.19,48.0,48.12,185500.0
2014-12-11 09:45:00,48.12,48.19,47.78,48.02,389200.0,48.12,48.19,47.78,48.02,389200.0
2014-12-11 09:50:00,47.98,48.2,47.98,48.08,213500.0,47.98,48.2,47.98,48.08,213500.0
2014-12-11 09:55:00,48.07,48.12,48.0,48.08,79800.0,48.07,48.12,48.0,48.08,79800.0
2014-12-11 10:00:00,48.08,48.56,48.08,48.54,359100.0,48.08,48.56,48.08,48.54,359100.0
2014-12-11 10:05:00,48.51,48.53,48.28,48.28,309400.0,48.51,48.53,48.28,48.28,309400.0
2014-12-11 10:10:00,48.27,48.51,48.21,48.49,235200.0,48.27,48.51,48.21,48.49,235200.0
2014-12-11 10:15:00,48.49,48.64,48.47,48.6,266700.0,48.49,48.64,48.47,48.6,266700.0
2014-12-11 10:20:00,48.61,48.7,48.31,48.41,336000.0,48.61,48.7,48.31,48.41,336000.0
2014-12-11 10:25:00,48.43,48.57,48.36,48.57,135100.0,48.43,48.57,48.36,48.57,135100.0
2014-12-11 10:30:00,48.56,48.63,48.46,48.5,197400.0,48.56,48.63,48.46,48.5,197400.0
2014-12-11 10:35:00,48.48,48.48,48.36,48.48,140700.0,48.48,48.48,48.36,48.48,140700.0
2014-12-11 10:40:00,48.5,48.57,48.43,48.56,88200.0,48.5,48.57,48.43,48.56,88200.0
2014-12-11 10:45:00,48.56,48.59,48.48,48.56,98700.0,48.56,48.59,48.48,48.56,98700.0
2014-12-11 10:50:00,48.54,48.65,48.48,48.6,67900.0,48.54,48.65,48.48,48.6,67900.0
2014-12-11 10:55:00,48.61,48.66,48.52,48.56,123900.0,48.61,48.66,48.52,48.56,123900.0
2014-12-11 11:00:00,48.57,48.63,48.41,48.41,135800.0,48.57,48.63,48.41,48.41,135800.0
2014-12-11 11:05:00,48.44,48.46,48.32,48.32,177800.0,48.44,48.46,48.32,48.32,177800.0
2014-12-11 11:10:00,48.32,48.42,48.31,48.41,57400.0,48.32,48.42,48.31,48.41,57400.0
2014-12-11 11:15:00,48.41,48.46,48.39,48.4,63000.0,48.41,48.46,48.39,48.4,63000.0
2014-12-11 11:20:00,48.46,48.49,48.28,48.29,167300.0,48.46,48.49,48.28,48.29,167300.0
2014-12-11 11:25:00,48.35,48.4,48.29,48.29,44100.0,48.35,48.4,48.29,48.29,44100.0
2014-12-11 11:30:00,48.32,48.37,48.28,48.33,98700.0,48.32,48.37,48.28,48.33,98700.0
2014-12-11 11:35:00,48.33,48.57,48.32,48.57,78400.0,48.33,48.57,48.32,48.57,78400.0
2014-12-11 11:40:00,48.56,48.6,48.47,48.54,53200.0,48.56,48.6,48.47,48.54,53200.0
2014-12-11 11:45:00,48.54,48.55,48.43,48.45,39200.0,48.54,48.55,48.43,48.45,39200.0
2014-12-11 11:50:00,48.43,48.52,48.42,48.52,44800.0,48.43,48.52,48.42,48.52,44800.0
2014-12-11 11:55:00,48.5,48.55,48.46,48.54,60200.0,48.5,48.55,48.46,48.54,60200.0
2014-12-11 12:00:00,48.55,48.62,48.51,48.62,65100.0,48.55,48.62,48.51,48.62,65100.0
2014-12-11 12:05:00,48.6,48.62,48.55,48.55,44100.0,48.6,48.62,48.55,48.55,44100.0
2014-12-11 12:10:00,48.56,48.67,48.49,48.51,91000.0,48.56,48.67,48.49,48.51,91000.0
2014-12-11 12:15:00,48.51,48.56,48.47,48.47,116200.0,48.51,48.56,48.47,48.47,116200.0
2014-12-11 12:20:00,48.49,48.56,48.47,48.52,60900.0,48.49,48.56,48.47,48.52,60900.0
2014-12-11 12:25:00,48.52,48.57,48.49,48.53,45500.0,48.52,48.57,48.49,48.53,45500.0
2014-12-11 12:30:00,48.56,48.56,48.33,48.34,99400.0,48.56,48.56,48.33,48.34,99400.0
2014-12-11 12:35:00,48.36,48.4,48.3,48.39,142100.0,48.36,48.4,48.3,48.39,142100.0
2014-12-11 12:40:00,48.39,48.43,48.32,48.36,98700.0,48.39,48.43,48.32,48.36,98700.0
2014-12-11 12:45:00,48.38,48.46,48.32,48.46,46200.0,48.38,48.46,48.32,48.46,46200.0
2014-12-11 12:50:00,48.43,48.46,48.36,48.4,24500.0,48.43,48.46,48.36,48.4,24500.0
2014-12-11 12:55:00,48.39,48.41,48.36,48.41,125300.0,48.39,48.41,48.36,48.41,125300.0
2014-12-11 13:00:00,48.37,48.4,48.3,48.3,78400.0,48.37,48.4,48.3,48.3,78400.0
2014-12-11 13:05:00,48.31,48.43,48.31,48.42,42700.0,48.31,48.43,48.31,48.42,42700.0
2014-12-11 13:10:00,48.41,48.41,48.27,48.29,167300.0,48.41,48.41,48.27,48.29,167300.0
2014-12-11 13:15:00,48.29,48.36,48.27,48.34,50400.0,48.29,48.36,48.27,48.34,50400.0
2014-12-11 13:20:00,48.35,48.37,48.3,48.37,42000.0,48.35,48.37,48.3,48.37,42000.0
2014-12-11 13:25:00,48.36,48.43,48.34,48.34,46200.0,48.36,48.43,48.34,48.34,46200.0
2014-12-11 13:30:00,48.34,48.4,48.3,48.39,35000.0,48.34,48.4,48.3,48.39,35000.0
2014-12-11 13:35:00,48.39,48.42,48.33,48.36,35700.0,48.39,48.42,48.33,48.36,35700.0
2014-12-11 13:40:00,48.35,48.44,48.31,48.35,71400.0,48.35,48.44,48.31,48.35,71400.0
2014-12-11 13:45:00,48.34,48.43,48.33,48.43,9100.0,48.34,48.43,48.33,48.43,9100.0
2014-12-11 13:50:00,48.41,48.48,48.38,48.39,63700.0,48.41,48.48,48.38,48.39,63700.0
2014-12-11 13:55:00,48.4,48.42,48.33,48.34,90300.0,48.4,48.42,48.33,48.34,90300.0
2014-12-11 14:00:00,48.3,48.39,48.28,48.35,74200.0,48.3,48.39,48.28,48.35,74200.0
2014-12-11 14:05:00,48.34,48.34,48.21,48.23,142100.0,48.34,48.34,48.21,48.23,142100.0
2014-12-11 14:10:00,48.23,48.24,48.17,48.22,74200.0,48.23,48.24,48.17,48.22,74200.0
2014-12-11 14:15:00,48.2,48.23,48.13,48.23,95900.0,48.2,48.23,48.13,48.23,95900.0
2014-12-11 14:20:00,48.24,48.29,48.2,48.29,37800.0,48.24,48.29,48.2,48.29,37800.0
2014-12-11 14:25:00,48.28,48.28,48.14,48.17,63000.0,48.28,48.28,48.14,48.17,63000.0
2014-12-11 14:30:00,48.2,48.21,48.07,48.07,110600.0,48.2,48.21,48.07,48.07,110600.0
2014-12-11 14:35:00,48.1,48.14,48.07,48.11,36400.0,48.1,48.14,48.07,48.11,36400.0
2014-12-11 14:40:00,48.12,48.2,48.11,48.11,35700.0,48.12,48.2,48.11,48.11,35700.0
2014-12-11 14:45:00,48.11,48.11,47.83,47.83,207200.0,48.11,48.11,47.83,47.83,207200.0
2014-12-11 14:50:00,47.85,47.95,47.84,47.88,49700.0,47.85,47.95,47.84,47.88,49700.0
2014-12-11 14:55:00,47.9,47.94,47.75,47.76,159600.0,47.9,47.94,47.75,47.76,159600.0
2014-12-11 15:00:00,47.79,47.93,47.77,47.92,84700.0,47.79,47.93,47.77,47.92,84700.0
2014-12-11 15:05:00,47.95,47.95,47.87,47.9,74200.0,47.95,47.95,47.87,47.9,74200.0
2014-12-11 15:10:00,47.91,48.03,47.9,48.01,53200.0,47.91,48.03,47.9,48.01,53200.0
2014-12-11 15:15:00,48.01,48.11,48.0,48.0,67900.0,48.01,48.11,48.0,48.0,67900.0
2014-12-11 15:20:00,48.01,48.06,47.98,48.04,61600.0,48.01,48.06,47.98,48.04,61600.0
2014-12-11 15:25:00,48.05,48.08,47.97,48.04,77000.0,48.05,48.08,47.97,48.04,77000.0
2014-12-11 15:30:00,48.05,48.09,47.91,47.97,77700.0,48.05,48.09,47.91,47.97,77700.0
2014-12-11 15:35:00,47.96,47.96,47.84,47.85,219100.0,47.96,47.96,47.84,47.85,219100.0
2014-12-11 15:40:00,47.84,47.96,47.81,47.82,70000.0,47.84,47.96,47.81,47.82,70000.0
2014-12-11 15:45:00,47.83,47.86,47.74,47.76,193900.0,47.83,47.86,47.74,47.76,193900.0
2014-12-11 15:50:00,47.77,47.8,47.66,47.75,293300.0,47.77,47.8,47.66,47.75,293300.0
2014-12-11 15:55:00,47.73,47.85,47.73,47.82,278600.0,47.73,47.85,47.73,47.82,278600.0
2014-12-12 09:30:00,47.42,47.47,47.17,47.21,607600.0,47.42,47.47,47.17,47.21,607600.0
2014-12-12 09:35:00,47.24,47.28,46.98,47.23,755300.0,47.24,47.28,46.98,47.23,755300.0
2014-12-12 09:40:00,47.21,47.37,47.09,47.35,300300.0,47.21,47.37,47.09,47.35,300300.0
2014-12-12 09:45:00,47.37,47.46,47.22,47.32,212100.0,47.37,47.46,47.22,47.32,212100.0
2014-12-12 09:50:00,47.34,47.41,47.21,47.33,173600.0,47.34,47.41,47.21,47.33,173600.0
2014-12-12 09:55:00,47.34,47.74,47.32,47.59,348600.0,47.34,47.74,47.32,47.59,348600.0
2014-12-12 10:00:00,47.63,47.63,47.4,47.46,265300.0,47.63,47.63,47.4,47.46,265300.0
2014-12-12 10:05:00,47.49,47.69,47.4,47.69,308000.0,47.49,47.69,47.4,47.69,308000.0
2014-12-12 10:10:00,47.66,47.66,47.37,47.4,255500.0,47.66,47.66,47.37,47.4,255500.0
2014-12-12 10:15:00,47.41,47.41,47.23,47.3,144200.0,47.41,47.41,47.23,47.3,144200.0
2014-12-12 10:20:00,47.36,47.56,47.31,47.56,165200.0,47.36,47.56,47.31,47.56,165200.0
2014-12-12 10:25:00,47.53,47.63,47.48,47.52,137200.0,47.53,47.63,47.48,47.52,137200.0
2014-12-12 10:30:00,47.52,47.79,47.51,47.78,182000.0,47.52,47.79,47.51,47.78,182000.0
2014-12-12 10:35:00,47.78,47.81,47.69,47.69,258300.0,47.78,47.81,47.69,47.69,258300.0
2014-12-12 10:40:00,47.68,47.68,47.55,47.61,94500.0,47.68,47.68,47.55,47.61,94500.0
2014-12-12 10:45:00,47.62,47.63,47.52,47.6,51800.0,47.62,47.63,47.52,47.6,51800.0
2014-12-12 10:50:00,47.61,47.61,47.36,47.42,69300.0,47.61,47.61,47.36,47.42,69300.0
2014-12-12 10:55:00,47.39,47.44,47.22,47.23,70700.0,47.39,47.44,47.22,47.23,70700.0
2014-12-12 11:00:00,47.28,47.33,47.25,47.29,136500.0,47.28,47.33,47.25,47.29,136500.0
2014-12-12 11:05:00,47.29,47.47,47.29,47.47,58100.0,47.29,47.47,47.29,47.47,58100.0
2014-12-12 11:10:00,47.47,47.47,47.37,47.47,57400.0,47.47,47.47,47.37,47.47,57400.0
2014-12-12 11:15:00,47.47,47.53,47.4,47.46,112000.0,47.47,47.53,47.4,47.46,112000.0
2014-12-12 11:20:00,47.48,47.59,47.48,47.56,93100.0,47.48,47.59,47.48,47.56,93100.0
2014-12-12 11:25:00,47.57,47.58,47.43,47.45,109200.0,47.57,47.58,47.43,47.45,109200.0
2014-12-12 11:30:00,47.46,47.65,47.46,47.63,131600.0,47.46,47.65,47.46,47.63,131600.0
2014-12-12 11:35:00,47.65,48.05,47.6,48.05,312900.0,47.65,48.05,47.6,48.05,312900.0
2014-12-12 11:40:00,48.04,48.1,47.81,47.81,219100.0,48.04,48.1,47.81,47.81,219100.0
2014-12-12 11:45:00,47.84,47.99,47.81,47.94,112700.0,47.84,47.99,47.81,47.94,112700.0
2014-12-12 11:50:00,47.91,48.01,47.91,47.99,86800.0,47.91,48.01,47.91,47.99,86800.0
2014-12-12 11:55:00,47.97,48.03,47.77,47.87,198100.0,47.97,48.03,47.77,47.87,198100.0
2014-12-12 12:00:00,47.86,47.98,47.84,47.9,102900.0,47.86,47.98,47.84,47.9,102900.0
2014-12-12 12:05:00,47.93,47.97,47.83,47.84,49700.0,47.93,47.97,47.83,47.84,49700.0
2014-12-12 12:10:00,47.83,47.92,47.83,47.92,28000.0,47.83,47.92,47.83,47.92,28000.0
2014-12-12 12:15:00,47.91,48.1,47.83,48.02,111300.0,47.91,48.1,47.83,48.02,111300.0
2014-12-12 12:20:00,48.01,48.29,48.0,48.28,251300.0,48.01,48.29,48.0,48.28,251300.0
2014-12-12 12:25:00,48.28,48.29,48.14,48.29,77700.0,48.28,48.29,48.14,48.29,77700.0
2014-12-12 12:30:00,48.28,48.32,48.13,48.21,124600.0,48.28,48.32,48.13,48.21,124600.0
2014-12-12 12:35:00,48.2,48.25,48.13,48.21,76300.0,48.2,48.25,48.13,48.21,76300.0
2014-12-12 12:40:00,48.18,48.22,48.14,48.15,22400.0,48.18,48.22,48.14,48.15,22400.0
2014-12-12 12:45:00,48.2,48.31,48.18,48.28,81200.0,48.2,48.31,48.18,48.28,81200.0
2014-12-12 12:50:00,48.28,48.28,48.11,48.15,49700.0,48.28,48.28,48.11,48.15,49700.0
2014-12-12 12:55:00,48.13,48.16,48.07,48.07,70700.0,48.13,48.16,48.07,48.07,70700.0
2014-12-12 13:00:00,48.09,48.1,48.0,48.07,46900.0,48.09,48.1,48.0,48.07,46900.0
2014-12-12 13:05:00,48.1,48.2,48.08,48.15,54600.0,48.1,48.2,48.08,48.15,54600.0
2014-12-12 13:10:00,48.15,48.15,48.0,48.06,83300.0,48.15,48.15,48.0,48.06,83300.0
2014-12-12 13:15:00,48.07,48.13,48.06,48.11,142100.0,48.07,48.13,48.06,48.11,142100.0
2014-12-12 13:20:00,48.12,48.17,48.06,48.09,81900.0,48.12,48.17,48.06,48.09,81900.0
2014-12-12 13:25:00,48.13,48.13,48.04,48.11,50400.0,48.13,48.13,48.04,48.11,50400.0
2014-12-12 13:30:00,48.1,48.1,47.97,48.03,41300.0,48.1,48.1,47.97,48.03,41300.0
2014-12-12 13:35:00,48.03,48.12,47.97,48.07,104300.0,48.03,48.12,47.97,48.07,104300.0
2014-12-12 13:40:00,48.07,48.07,47.96,47.97,72800.0,48.07,48.07,47.96,47.97,72800.0
2014-12-12 13:45:00,47.98,48.03,47.91,47.99,43400.0,47.98,48.03,47.91,47.99,43400.0
2014-12-12 13:50:00,48.01,48.06,47.98,48.06,30100.0,48.01,48.06,47.98,48.06,30100.0
2014-12-12 13:55:00,48.04,48.09,48.01,48.01,80500.0,48.04,48.09,48.01,48.01,80500.0
2014-12-12 14:00:00,48.0,48.05,47.98,48.02,58800.0,48.0,48.05,47.98,48.02,58800.0
2014-12-12 14:05:00,48.03,48.09,48.02,48.08,50400.0,48.03,48.09,48.02,48.08,50400.0
2014-12-12 14:10:00,48.07,48.08,48.03,48.05,58800.0,48.07,48.08,48.03,48.05,58800.0
2014-12-12 14:15:00,48.05,48.06,48.0,48.02,60900.0,48.05,48.06,48.0,48.02,60900.0
2014-12-12 14:20:00,48.02,48.06,47.93,47.94,40600.0,48.02,48.06,47.93,47.94,40600.0
2014-12-12 14:25:00,47.95,47.98,47.88,47.89,48300.0,47.95,47.98,47.88,47.89,48300.0
2014-12-12 14:30:00,47.86,47.95,47.86,47.9,57400.0,47.86,47.95,47.86,47.9,57400.0
2014-12-12 14:35:00,47.93,47.93,47.81,47.82,114100.0,47.93,47.93,47.81,47.82,114100.0
2014-12-12 14:40:00,47.84,47.88,47.77,47.79,111300.0,47.84,47.88,47.77,47.79,111300.0
2014-12-12 14:45:00,47.79,47.97,47.77,47.95,191800.0,47.79,47.97,47.77,47.95,191800.0
2014-12-12 14:50:00,47.93,47.93,47.86,47.92,47600.0,47.93,47.93,47.86,47.92,47600.0
2014-12-12 14:55:00,47.9,47.98,47.9,47.95,71400.0,47.9,47.98,47.9,47.95,71400.0
2014-12-12 15:00:00,47.98,47.99,47.89,47.91,72800.0,47.98,47.99,47.89,47.91,72800.0
2014-12-12 15:05:00,47.89,47.95,47.86,47.94,49700.0,47.89,47.95,47.86,47.94,49700.0
2014-12-12 15:10:00,47.92,47.93,47.87,47.89,24500.0,47.92,47.93,47.87,47.89,24500.0
2014-12-12 15:15:00,47.93,47.96,47.87,47.94,100100.0,47.93,47.96,47.87,47.94,100100.0
2014-12-12 15:20:00,47.93,48.04,47.91,47.95,58100.0,47.93,48.04,47.91,47.95,58100.0
2014-12-12 15:25:00,47.94,48.0,47.9,48.0,53900.0,47.94,48.0,47.9,48.0,53900.0
2014-12-12 15:30:00,48.02,48.02,47.94,47.95,120400.0,48.02,48.02,47.94,47.95,120400.0
2014-12-12 15:35:00,47.92,47.94,47.85,47.87,118300.0,47.92,47.94,47.85,47.87,118300.0
2014-12-12 15:40:00,47.87,47.88,47.82,47.83,186900.0,47.87,47.88,47.82,47.83,186900.0
2014-12-12 15:45:00,47.82,47.86,47.76,47.8,200200.0,47.82,47.86,47.76,47.8,200200.0
2014-12-12 15:50:00,47.79,47.81,47.71,47.79,296100.0,47.79,47.81,47.71,47.79,296100.0
2014-12-12 15:55:00,47.79,47.86,47.75,47.79,497000.0,47.79,47.86,47.75,47.79,497000.0
2014-12-15 09:30:00,48.06,48.42,47.96,48.1,499800.0,48.06,48.42,47.96,48.1,499800.0
2014-12-15 09:35:00,48.11,48.13,47.8,47.94,238700.0,48.11,48.13,47.8,47.94,238700.0
2014-12-15 09:40:00,47.9,48.2,47.9,48.11,186200.0,47.9,48.2,47.9,48.11,186200.0
2014-12-15 09:45:00,48.15,48.16,48.0,48.03,119000.0,48.15,48.16,48.0,48.03,119000.0
2014-12-15 09:50:00,48.07,48.08,48.0,48.0,231700.0,48.07,48.08,48.0,48.0,231700.0
2014-12-15 09:55:00,48.0,48.1,47.89,47.93,156800.0,48.0,48.1,47.89,47.93,156800.0
2014-12-15 10:00:00,47.91,47.98,47.42,47.5,484400.0,47.91,47.98,47.42,47.5,484400.0
2014-12-15 10:05:00,47.52,47.6,47.38,47.41,170100.0,47.52,47.6,47.38,47.41,170100.0
2014-12-15 10:10:00,47.36,47.5,47.33,47.43,126700.0,47.36,47.5,47.33,47.43,126700.0
2014-12-15 10:15:00,47.44,47.49,47.32,47.32,116200.0,47.44,47.49,47.32,47.32,116200.0
2014-12-15 10:20:00,47.3,47.3,47.04,47.13,243600.0,47.3,47.3,47.04,47.13,243600.0
2014-12-15 10:25:00,47.11,47.22,47.07,47.08,266000.0,47.11,47.22,47.07,47.08,266000.0
2014-12-15 10:30:00,47.11,47.25,47.06,47.08,103600.0,47.11,47.25,47.06,47.08,103600.0
2014-12-15 10:35:00,47.05,47.06,46.72,46.73,236600.0,47.05,47.06,46.72,46.73,236600.0
2014-12-15 10:40:00,46.76,46.83,46.63,46.79,386400.0,46.76,46.83,46.63,46.79,386400.0
2014-12-15 10:45:00,46.76,46.91,46.76,46.86,148400.0,46.76,46.91,46.76,46.86,148400.0
2014-12-15 10:50:00,46.88,47.14,46.86,47.09,219800.0,46.88,47.14,46.86,47.09,219800.0
2014-12-15 10:55:00,47.08,47.11,46.94,47.0,133000.0,47.08,47.11,46.94,47.0,133000.0
2014-12-15 11:00:00,46.99,47.03,46.82,46.83,132300.0,46.99,47.03,46.82,46.83,132300.0
2014-12-15 11:05:00,46.87,46.93,46.76,46.91,71400.0,46.87,46.93,46.76,46.91,71400.0
2014-12-15 11:10:00,46.95,46.96,46.75,46.78,101500.0,46.95,46.96,46.75,46.78,101500.0
2014-12-15 11:15:00,46.75,46.87,46.71,46.86,86800.0,46.75,46.87,46.71,46.86,86800.0
2014-12-15 11:20:00,46.84,46.95,46.79,46.8,118300.0,46.84,46.95,46.79,46.8,118300.0
2014-12-15 11:25:00,46.76,46.82,46.67,46.73,143500.0,46.76,46.82,46.67,46.73,143500.0
2014-12-15 11:30:00,46.71,46.96,46.71,46.89,103600.0,46.71,46.96,46.71,46.89,103600.0
2014-12-15 11:35:00,46.93,46.96,46.83,46.83,60200.0,46.93,46.96,46.83,46.83,60200.0
2014-12-15 11:40:00,46.81,46.93,46.79,46.93,58800.0,46.81,46.93,46.79,46.93,58800.0
2014-12-15 11:45:00,46.93,47.0,46.86,46.89,59500.0,46.93,47.0,46.86,46.89,59500.0
2014-12-15 11:50:00,46.93,46.98,46.79,46.79,45500.0,46.93,46.98,46.79,46.79,45500.0
2014-12-15 11:55:00,46.79,46.85,46.72,46.79,46200.0,46.79,46.85,46.72,46.79,46200.0
2014-12-15 12:00:00,46.79,46.95,46.79,46.89,46200.0,46.79,46.95,46.79,46.89,46200.0
2014-12-15 12:05:00,46.96,47.17,46.96,47.09,131600.0,46.96,47.17,46.96,47.09,131600.0
2014-12-15 12:10:00,47.06,47.23,47.04,47.23,147700.0,47.06,47.23,47.04,47.23,147700.0
2014-12-15 12:15:00,47.2,47.24,47.1,47.2,52500.0,47.2,47.24,47.1,47.2,52500.0
2014-12-15 12:20:00,47.21,47.34,47.19,47.29,88900.0,47.21,47.34,47.19,47.29,88900.0
2014-12-15 12:25:00,47.31,47.41,47.28,47.34,112700.0,47.31,47.41,47.28,47.34,112700.0
2014-12-15 12:30:00,47.37,47.4,47.2,47.29,107100.0,47.37,47.4,47.2,47.29,107100.0
2014-12-15 12:35:00,47.28,47.42,47.28,47.37,47600.0,47.28,47.42,47.28,47.37,47600.0
2014-12-15 12:40:00,47.41,47.43,47.33,47.35,105000.0,47.41,47.43,47.33,47.35,105000.0
2014-12-15 12:45:00,47.37,47.4,47.27,47.34,89600.0,47.37,47.4,47.27,47.34,89600.0
2014-12-15 12:50:00,47.34,47.39,47.25,47.33,40600.0,47.34,47.39,47.25,47.33,40600.0
2014-12-15 12:55:00,47.34,47.43,47.34,47.43,49700.0,47.34,47.43,47.34,47.43,49700.0
2014-12-15 13:00:00,47.37,47.47,47.35,47.41,105000.0,47.37,47.47,47.35,47.41,105000.0
2014-12-15 13:05:00,47.4,47.4,47.3,47.3,63700.0,47.4,47.4,47.3,47.3,63700.0
2014-12-15 13:10:00,47.34,47.37,47.09,47.15,133000.0,47.34,47.37,47.09,47.15,133000.0
2014-12-15 13:15:00,47.11,47.2,47.07,47.2,33600.0,47.11,47.2,47.07,47.2,33600.0
2014-12-15 13:20:00,47.2,47.29,47.14,47.14,96600.0,47.2,47.29,47.14,47.14,96600.0
2014-12-15 13:25:00,47.14,47.16,47.04,47.04,35000.0,47.14,47.16,47.04,47.04,35000.0
2014-12-15 13:30:00,47.05,47.1,46.94,46.97,147700.0,47.05,47.1,46.94,46.97,147700.0
2014-12-15 13:35:00,46.97,47.04,46.92,46.92,98000.0,46.97,47.04,46.92,46.92,98000.0
2014-12-15 13:40:00,46.93,47.0,46.87,46.93,52500.0,46.93,47.0,46.87,46.93,52500.0
2014-12-15 13:45:00,46.93,46.94,46.86,46.88,32900.0,46.93,46.94,46.86,46.88,32900.0
2014-12-15 13:50:00,46.89,47.04,46.8,46.95,70000.0,46.89,47.04,46.8,46.95,70000.0
2014-12-15 13:55:00,47.0,47.0,46.92,46.96,25900.0,47.0,47.0,46.92,46.96,25900.0
2014-12-15 14:00:00,46.93,47.01,46.9,46.9,23100.0,46.93,47.01,46.9,46.9,23100.0
2014-12-15 14:05:00,46.93,46.98,46.83,46.92,104300.0,46.93,46.98,46.83,46.92,104300.0
2014-12-15 14:10:00,46.92,46.94,46.84,46.87,44800.0,46.92,46.94,46.84,46.87,44800.0
2014-12-15 14:15:00,46.86,46.89,46.81,46.89,22400.0,46.86,46.89,46.81,46.89,22400.0
2014-12-15 14:20:00,46.86,46.98,46.84,46.98,30100.0,46.86,46.98,46.84,46.98,30100.0
2014-12-15 14:25:00,46.99,47.11,46.93,47.0,119700.0,46.99,47.11,46.93,47.0,119700.0
2014-12-15 14:30:00,46.98,46.98,46.86,46.93,39900.0,46.98,46.98,46.86,46.93,39900.0
2014-12-15 14:35:00,46.94,47.09,46.94,47.0,45500.0,46.94,47.09,46.94,47.0,45500.0
2014-12-15 14:40:00,47.0,47.0,46.77,46.78,76300.0,47.0,47.0,46.77,46.78,76300.0
2014-12-15 14:45:00,46.77,46.85,46.69,46.81,171500.0,46.77,46.85,46.69,46.81,171500.0
2014-12-15 14:50:00,46.79,46.84,46.76,46.8,22400.0,46.79,46.84,46.76,46.8,22400.0
2014-12-15 14:55:00,46.78,46.83,46.73,46.79,30800.0,46.78,46.83,46.73,46.79,30800.0
2014-12-15 15:00:00,46.75,46.94,46.75,46.81,102900.0,46.75,46.94,46.75,46.81,102900.0
2014-12-15 15:05:00,46.81,46.94,46.77,46.9,110600.0,46.81,46.94,46.77,46.9,110600.0
2014-12-15 15:10:00,46.94,46.97,46.86,46.9,56000.0,46.94,46.97,46.86,46.9,56000.0
2014-12-15 15:15:00,46.88,46.88,46.76,46.77,72100.0,46.88,46.88,46.76,46.77,72100.0
2014-12-15 15:20:00,46.74,46.83,46.73,46.77,107100.0,46.74,46.83,46.73,46.77,107100.0
2014-12-15 15:25:00,46.79,46.84,46.68,46.68,107100.0,46.79,46.84,46.68,46.68,107100.0
2014-12-15 15:30:00,46.71,46.72,46.62,46.64,210000.0,46.71,46.72,46.62,46.64,210000.0
2014-12-15 15:35:00,46.66,46.9,46.66,46.86,147000.0,46.66,46.9,46.66,46.86,147000.0
2014-12-15 15:40:00,46.84,46.85,46.75,46.82,62300.0,46.84,46.85,46.75,46.82,62300.0
2014-12-15 15:45:00,46.76,46.77,46.66,46.7,119000.0,46.76,46.77,46.66,46.7,119000.0
2014-12-15 15:50:00,46.69,46.89,46.67,46.87,210000.0,46.69,46.89,46.67,46.87,210000.0
2014-12-15 15:55:00,46.86,46.92,46.72,46.72,226800.0,46.86,46.92,46.72,46.72,226800.0
2014-12-16 09:30:00,46.43,46.87,46.17,46.87,511000.0,46.43,46.87,46.17,46.87,511000.0
2014-12-16 09:35:00,46.83,46.87,46.57,46.57,187600.0,46.83,46.87,46.57,46.57,187600.0
2014-12-16 09:40:00,46.6,46.71,46.55,46.63,195300.0,46.6,46.71,46.55,46.63,195300.0
2014-12-16 09:45:00,46.64,47.06,46.57,47.04,310800.0,46.64,47.06,46.57,47.04,310800.0
2014-12-16 09:50:00,47.01,47.07,46.87,47.01,252000.0,47.01,47.07,46.87,47.01,252000.0
2014-12-16 09:55:00,47.02,47.06,46.73,46.76,176400.0,47.02,47.06,46.73,46.76,176400.0
2014-12-16 10:00:00,46.78,46.84,46.63,46.63,182000.0,46.78,46.84,46.63,46.63,182000.0
2014-12-16 10:05:00,46.62,46.73,46.31,46.48,215600.0,46.62,46.73,46.31,46.48,215600.0
2014-12-16 10:10:00,46.43,46.44,46.22,46.24,241500.0,46.43,46.44,46.22,46.24,241500.0
2014-12-16 10:15:00,46.21,46.33,46.11,46.27,359800.0,46.21,46.33,46.11,46.27,359800.0
2014-12-16 10:20:00,46.27,46.29,46.02,46.06,420700.0,46.27,46.29,46.02,46.06,420700.0
2014-12-16 10:25:00,46.07,46.31,46.02,46.28,272300.0,46.07,46.31,46.02,46.28,272300.0
2014-12-16 10:30:00,46.28,46.33,46.04,46.07,111300.0,46.28,46.33,46.04,46.07,111300.0
2014-12-16 10:35:00,46.05,46.08,45.93,46.03,291900.0,46.05,46.08,45.93,46.03,291900.0
2014-12-16 10:40:00,46.03,46.03,45.59,45.61,468300.0,46.03,46.03,45.59,45.61,468300.0
2014-12-16 10:45:00,45.65,45.86,45.58,45.74,249200.0,45.65,45.86,45.58,45.74,249200.0
2014-12-16 10:50:00,45.74,46.08,45.74,46.06,197400.0,45.74,46.08,45.74,46.06,197400.0
2014-12-16 10:55:00,46.06,46.1,45.98,46.09,191800.0,46.06,46.1,45.98,46.09,191800.0
2014-12-16 11:00:00,46.08,46.11,46.03,46.07,129500.0,46.08,46.11,46.03,46.07,129500.0
2014-12-16 11:05:00,46.07,46.09,45.86,45.92,114100.0,46.07,46.09,45.86,45.92,114100.0
2014-12-16 11:10:00,45.94,46.05,45.9,45.98,59500.0,45.94,46.05,45.9,45.98,59500.0
2014-12-16 11:15:00,45.97,46.07,45.95,46.04,130900.0,45.97,46.07,45.95,46.04,130900.0
2014-12-16 11:20:00,46.04,46.13,45.99,46.11,242900.0,46.04,46.13,45.99,46.11,242900.0
2014-12-16 11:25:00,46.12,46.5,46.09,46.36,340200.0,46.12,46.5,46.09,46.36,340200.0
2014-12-16 11:30:00,46.38,46.64,46.32,46.45,282100.0,46.38,46.64,46.32,46.45,282100.0
2014-12-16 11:35:00,46.44,46.49,46.39,46.44,159600.0,46.44,46.49,46.39,46.44,159600.0
2014-12-16 11:40:00,46.46,46.55,46.39,46.51,78400.0,46.46,46.55,46.39,46.51,78400.0
2014-12-16 11:45:00,46.51,46.53,46.37,46.47,70700.0,46.51,46.53,46.37,46.47,70700.0
2014-12-16 11:50:00,46.48,46.53,46.38,46.43,102200.0,46.48,46.53,46.38,46.43,102200.0
2014-12-16 11:55:00,46.43,46.45,46.15,46.26,163800.0,46.43,46.45,46.15,46.26,163800.0
2014-12-16 12:00:00,46.24,46.39,46.24,46.27,77000.0,46.24,46.39,46.24,46.27,77000.0
2014-12-16 12:05:00,46.25,46.26,46.07,46.07,118300.0,46.25,46.26,46.07,46.07,118300.0
2014-12-16 12:10:00,46.08,46.13,46.02,46.02,45500.0,46.08,46.13,46.02,46.02,45500.0
2014-12-16 12:15:00,46.02,46.21,46.01,46.16,53200.0,46.02,46.21,46.01,46.16,53200.0
2014-12-16 12:20:00,46.18,46.18,46.07,46.14,52500.0,46.18,46.18,46.07,46.14,52500.0
2014-12-16 12:25:00,46.13,46.21,46.09,46.11,25200.0,46.13,46.21,46.09,46.11,25200.0
2014-12-16 12:30:00,46.12,46.2,46.07,46.18,74200.0,46.12,46.2,46.07,46.18,74200.0
2014-12-16 12:35:00,46.19,46.33,46.17,46.26,103600.0,46.19,46.33,46.17,46.26,103600.0
2014-12-16 12:40:00,46.25,46.28,46.17,46.21,54600.0,46.25,46.28,46.17,46.21,54600.0
2014-12-16 12:45:00,46.18,46.24,46.09,46.18,39200.0,46.18,46.24,46.09,46.18,39200.0
2014-12-16 12:50:00,46.22,46.26,46.07,46.09,64400.0,46.22,46.26,46.07,46.09,64400.0
2014-12-16 12:55:00,46.11,46.14,46.0,46.0,172200.0,46.11,46.14,46.0,46.0,172200.0
2014-12-16 13:00:00,45.97,46.02,45.89,45.96,135800.0,45.97,46.02,45.89,45.96,135800.0
2014-12-16 13:05:00,45.96,46.0,45.83,45.85,96600.0,45.96,46.0,45.83,45.85,96600.0
2014-12-16 13:10:00,45.83,45.88,45.71,45.71,214200.0,45.83,45.88,45.71,45.71,214200.0
2014-12-16 13:15:00,45.73,45.86,45.73,45.75,116200.0,45.73,45.86,45.73,45.75,116200.0
2014-12-16 13:20:00,45.79,45.83,45.74,45.78,89600.0,45.79,45.83,45.74,45.78,89600.0
2014-12-16 13:25:00,45.75,45.83,45.72,45.77,64400.0,45.75,45.83,45.72,45.77,64400.0
2014-12-16 13:30:00,45.79,45.87,45.71,45.82,120400.0,45.79,45.87,45.71,45.82,120400.0
2014-12-16 13:35:00,45.82,45.94,45.82,45.88,52500.0,45.82,45.94,45.82,45.88,52500.0
2014-12-16 13:40:00,45.87,45.9,45.84,45.86,84700.0,45.87,45.9,45.84,45.86,84700.0
2014-12-16 13:45:00,45.85,45.85,45.73,45.77,95900.0,45.85,45.85,45.73,45.77,95900.0
2014-12-16 13:50:00,45.77,45.85,45.76,45.8,84000.0,45.77,45.85,45.76,45.8,84000.0
2014-12-16 13:55:00,45.79,45.82,45.7,45.7,70000.0,45.79,45.82,45.7,45.7,70000.0
2014-12-16 14:00:00,45.73,45.78,45.6,45.65,124600.0,45.73,45.78,45.6,45.65,124600.0
2014-12-16 14:05:00,45.66,45.71,45.6,45.63,141400.0,45.66,45.71,45.6,45.63,141400.0
2014-12-16 14:10:00,45.63,45.68,45.51,45.56,235900.0,45.63,45.68,45.51,45.56,235900.0
2014-12-16 14:15:00,45.56,45.58,45.5,45.56,172900.0,45.56,45.58,45.5,45.56,172900.0
2014-12-16 14:20:00,45.56,45.61,45.5,45.5,112700.0,45.56,45.61,45.5,45.5,112700.0
2014-12-16 14:25:00,45.51,45.61,45.51,45.55,92400.0,45.51,45.61,45.51,45.55,92400.0
2014-12-16 14:30:00,45.54,45.66,45.54,45.65,119000.0,45.54,45.66,45.54,45.65,119000.0
2014-12-16 14:35:00,45.66,45.68,45.61,45.68,190400.0,45.66,45.68,45.61,45.68,190400.0
2014-12-16 14:40:00,45.67,45.68,45.49,45.55,231700.0,45.67,45.68,45.49,45.55,231700.0
2014-12-16 14:45:00,45.52,45.61,45.49,45.53,65800.0,45.52,45.61,45.49,45.53,65800.0
2014-12-16 14:50:00,45.52,45.53,45.35,45.43,261100.0,45.52,45.53,45.35,45.43,261100.0
2014-12-16 14:55:00,45.41,45.46,45.33,45.37,207900.0,45.41,45.46,45.33,45.37,207900.0
2014-12-16 15:00:00,45.36,45.49,45.33,45.44,142800.0,45.36,45.49,45.33,45.44,142800.0
2014-12-16 15:05:00,45.44,45.48,45.34,45.47,120400.0,45.44,45.48,45.34,45.47,120400.0
2014-12-16 15:10:00,45.42,45.44,45.34,45.36,97300.0,45.42,45.44,45.34,45.36,97300.0
2014-12-16 15:15:00,45.39,45.44,45.36,45.41,75600.0,45.39,45.44,45.36,45.41,75600.0
2014-12-16 15:20:00,45.39,45.44,45.36,45.39,141400.0,45.39,45.44,45.36,45.39,141400.0
2014-12-16 15:25:00,45.36,45.41,45.23,45.26,230300.0,45.36,45.41,45.23,45.26,230300.0
2014-12-16 15:30:00,45.27,45.34,45.21,45.24,308000.0,45.27,45.34,45.21,45.24,308000.0
2014-12-16 15:35:00,45.25,45.29,45.21,45.22,280000.0,45.25,45.29,45.21,45.22,280000.0
2014-12-16 15:40:00,45.22,45.26,45.16,45.2,186200.0,45.22,45.26,45.16,45.2,186200.0
2014-12-16 15:45:00,45.22,45.26,45.14,45.24,305900.0,45.22,45.26,45.14,45.24,305900.0
2014-12-16 15:50:00,45.22,45.23,45.15,45.23,205800.0,45.22,45.23,45.15,45.23,205800.0
2014-12-16 15:55:00,45.22,45.28,45.18,45.23,653800.0,45.22,45.28,45.18,45.23,653800.0
2014-12-17 09:30:00,45.38,45.52,45.35,45.36,317800.0,45.38,45.52,45.35,45.36,317800.0
2014-12-17 09:35:00,45.41,45.45,45.08,45.25,485100.0,45.41,45.45,45.08,45.25,485100.0
2014-12-17 09:40:00,45.21,45.32,45.13,45.23,257600.0,45.21,45.32,45.13,45.23,257600.0
2014-12-17 09:45:00,45.28,45.74,45.25,45.68,328300.0,45.28,45.74,45.25,45.68,328300.0
2014-12-17 09:50:00,45.69,46.31,45.58,46.21,989800.0,45.69,46.31,45.58,46.21,989800.0
2014-12-17 09:55:00,46.21,46.76,46.19,46.71,1178100.0,46.21,46.76,46.19,46.71,1178100.0
2014-12-17 10:00:00,46.71,46.79,46.43,46.54,431900.0,46.71,46.79,46.43,46.54,431900.0
2014-12-17 10:05:00,46.53,46.57,46.26,46.52,283500.0,46.53,46.57,46.26,46.52,283500.0
2014-12-17 10:10:00,46.55,46.67,46.47,46.51,319900.0,46.55,46.67,46.47,46.51,319900.0
2014-12-17 10:15:00,46.5,46.5,46.28,46.35,357000.0,46.5,46.5,46.28,46.35,357000.0
2014-12-17 10:20:00,46.32,46.38,46.16,46.26,429100.0,46.32,46.38,46.16,46.26,429100.0
2014-12-17 10:25:00,46.26,46.28,45.9,45.95,403200.0,46.26,46.28,45.9,45.95,403200.0
2014-12-17 10:30:00,45.93,46.24,45.83,46.14,408800.0,45.93,46.24,45.83,46.14,408800.0
2014-12-17 10:35:00,46.17,46.17,46.06,46.07,95900.0,46.17,46.17,46.06,46.07,95900.0
2014-12-17 10:40:00,46.07,46.3,45.98,46.25,175700.0,46.07,46.3,45.98,46.25,175700.0
2014-12-17 10:45:00,46.25,46.52,46.21,46.49,161000.0,46.25,46.52,46.21,46.49,161000.0
2014-12-17 10:50:00,46.49,46.55,46.36,46.42,191800.0,46.49,46.55,46.36,46.42,191800.0
2014-12-17 10:55:00,46.42,46.49,46.37,46.37,161700.0,46.42,46.49,46.37,46.37,161700.0
2014-12-17 11:00:00,46.35,46.51,46.31,46.51,86800.0,46.35,46.51,46.31,46.51,86800.0
2014-12-17 11:05:00,46.54,46.75,46.41,46.64,248500.0,46.54,46.75,46.41,46.64,248500.0
2014-12-17 11:10:00,46.69,46.86,46.65,46.69,158200.0,46.69,46.86,46.65,46.69,158200.0
2014-12-17 11:15:00,46.7,46.86,46.62,46.82,213500.0,46.7,46.86,46.62,46.82,213500.0
2014-12-17 11:20:00,46.8,46.88,46.74,46.86,220500.0,46.8,46.88,46.74,46.86,220500.0
2014-12-17 11:25:00,46.88,46.91,46.76,46.79,107800.0,46.88,46.91,46.76,46.79,107800.0
2014-12-17 11:30:00,46.8,46.91,46.77,46.85,96600.0,46.8,46.91,46.77,46.85,96600.0
2014-12-17 11:35:00,46.86,46.96,46.8,46.8,161700.0,46.86,46.96,46.8,46.8,161700.0
2014-12-17 11:40:00,46.81,46.86,46.76,46.79,86100.0,46.81,46.86,46.76,46.79,86100.0
2014-12-17 11:45:00,46.78,46.84,46.76,46.8,41300.0,46.78,46.84,46.76,46.8,41300.0
2014-12-17 11:50:00,46.79,46.87,46.75,46.8,121100.0,46.79,46.87,46.75,46.8,121100.0
2014-12-17 11:55:00,46.79,46.94,46.78,46.94,67900.0,46.79,46.94,46.78,46.94,67900.0
2014-12-17 12:00:00,46.94,46.94,46.82,46.87,60900.0,46.94,46.94,46.82,46.87,60900.0
2014-12-17 12:05:00,46.86,46.86,46.74,46.81,101500.0,46.86,46.86,46.74,46.81,101500.0
2014-12-17 12:10:00,46.8,46.83,46.71,46.71,71400.0,46.8,46.83,46.71,46.71,71400.0
2014-12-17 12:15:00,46.71,46.81,46.71,46.77,68600.0,46.71,46.81,46.71,46.77,68600.0
2014-12-17 12:20:00,46.78,46.86,46.75,46.8,67200.0,46.78,46.86,46.75,46.8,67200.0
2014-12-17 12:25:00,46.8,46.84,46.69,46.69,198800.0,46.8,46.84,46.69,46.69,198800.0
2014-12-17 12:30:00,46.68,46.76,46.6,46.63,151900.0,46.68,46.76,46.6,46.63,151900.0
2014-12-17 12:35:00,46.63,46.63,46.47,46.47,137200.0,46.63,46.63,46.47,46.47,137200.0
2014-12-17 12:40:00,46.5,46.55,46.44,46.51,91700.0,46.5,46.55,46.44,46.51,91700.0
2014-12-17 12:45:00,46.49,46.61,46.49,46.54,53900.0,46.49,46.61,46.49,46.54,53900.0
2014-12-17 12:50:00,46.57,46.7,46.55,46.6,51100.0,46.57,46.7,46.55,46.6,51100.0
2014-12-17 12:55:00,46.58,46.64,46.56,46.61,14700.0,46.58,46.64,46.56,46.61,14700.0
2014-12-17 13:00:00,46.57,46.65,46.56,46.56,35700.0,46.57,46.65,46.56,46.56,35700.0
2014-12-17 13:05:00,46.58,46.74,46.57,46.71,72800.0,46.58,46.74,46.57,46.71,72800.0
2014-12-17 13:10:00,46.75,46.75,46.61,46.71,47600.0,46.75,46.75,46.61,46.71,47600.0
2014-12-17 13:15:00,46.7,46.77,46.67,46.71,46200.0,46.7,46.77,46.67,46.71,46200.0
2014-12-17 13:20:00,46.74,46.83,46.74,46.8,84700.0,46.74,46.83,46.74,46.8,84700.0
2014-12-17 13:25:00,46.77,46.97,46.77,46.92,157500.0,46.77,46.97,46.77,46.92,157500.0
2014-12-17 13:30:00,46.92,47.01,46.82,46.96,102900.0,46.92,47.01,46.82,46.96,102900.0
2014-12-17 13:35:00,46.95,47.08,46.92,47.07,122500.0,46.95,47.08,46.92,47.07,122500.0
2014-12-17 13:40:00,47.07,47.09,47.0,47.0,83300.0,47.07,47.09,47.0,47.0,83300.0
2014-12-17 13:45:00,47.01,47.05,46.89,47.02,84700.0,47.01,47.05,46.89,47.02,84700.0
2014-12-17 13:50:00,46.98,47.1,46.94,46.99,70000.0,46.98,47.1,46.94,46.99,70000.0
2014-12-17 13:55:00,47.02,47.12,46.98,47.08,78400.0,47.02,47.12,46.98,47.08,78400.0
2014-12-17 14:00:00,47.09,47.4,47.03,47.31,343000.0,47.09,47.4,47.03,47.31,343000.0
2014-12-17 14:05:00,47.33,47.36,47.2,47.29,205800.0,47.33,47.36,47.2,47.29,205800.0
2014-12-17 14:10:00,47.29,47.34,47.19,47.27,158900.0,47.29,47.34,47.19,47.27,158900.0
2014-12-17 14:15:00,47.28,47.31,47.23,47.26,111300.0,47.28,47.31,47.23,47.26,111300.0
2014-12-17 14:20:00,47.25,47.25,47.07,47.2,210000.0,47.25,47.25,47.07,47.2,210000.0
2014-12-17 14:25:00,47.23,47.25,47.11,47.15,97300.0,47.23,47.25,47.11,47.15,97300.0
2014-12-17 14:30:00,47.14,47.22,47.07,47.21,196000.0,47.14,47.22,47.07,47.21,196000.0
2014-12-17 14:35:00,47.23,47.34,47.21,47.29,116900.0,47.23,47.34,47.21,47.29,116900.0
2014-12-17 14:40:00,47.25,47.29,47.1,47.28,228200.0,47.25,47.29,47.1,47.28,228200.0
2014-12-17 14:45:00,47.29,47.29,47.05,47.1,193900.0,47.29,47.29,47.05,47.1,193900.0
2014-12-17 14:50:00,47.11,47.2,47.02,47.19,150500.0,47.11,47.2,47.02,47.19,150500.0
2014-12-17 14:55:00,47.19,47.19,47.03,47.08,114800.0,47.19,47.19,47.03,47.08,114800.0
2014-12-17 15:00:00,47.08,47.08,46.86,46.96,249900.0,47.08,47.08,46.86,46.96,249900.0
2014-12-17 15:05:00,46.95,46.99,46.88,46.93,74200.0,46.95,46.99,46.88,46.93,74200.0
2014-12-17 15:10:00,46.97,47.15,46.94,47.1,117600.0,46.97,47.15,46.94,47.1,117600.0
2014-12-17 15:15:00,47.13,47.28,47.11,47.28,174300.0,47.13,47.28,47.11,47.28,174300.0
2014-12-17 15:20:00,47.29,47.29,47.18,47.29,105700.0,47.29,47.29,47.18,47.29,105700.0
2014-12-17 15:25:00,47.29,47.49,47.27,47.49,227500.0,47.29,47.49,47.27,47.49,227500.0
2014-12-17 15:30:00,47.44,47.47,47.38,47.42,125300.0,47.44,47.47,47.38,47.42,125300.0
2014-12-17 15:35:00,47.41,47.46,47.38,47.46,127400.0,47.41,47.46,47.38,47.46,127400.0
2014-12-17 15:40:00,47.44,47.68,47.43,47.68,454300.0,47.44,47.68,47.43,47.68,454300.0
2014-12-17 15:45:00,47.65,47.87,47.64,47.85,561400.0,47.65,47.87,47.64,47.85,561400.0
2014-12-17 15:50:00,47.82,47.83,47.6,47.6,578200.0,47.82,47.83,47.6,47.6,578200.0
2014-12-17 15:55:00,47.6,47.69,47.59,47.66,312200.0,47.6,47.69,47.59,47.66,312200.0
2014-12-18 09:30:00,48.4,48.64,48.29,48.48,1003800.0,48.4,48.64,48.29,48.48,1003800.0
2014-12-18 09:35:00,48.5,48.9,48.44,48.86,739900.0,48.5,48.9,48.44,48.86,739900.0
2014-12-18 09:40:00,48.84,48.93,48.62,48.69,360500.0,48.84,48.93,48.62,48.69,360500.0
2014-12-18 09:45:00,48.68,48.68,48.47,48.62,458500.0,48.68,48.68,48.47,48.62,458500.0
2014-12-18 09:50:00,48.61,48.72,48.59,48.67,239400.0,48.61,48.72,48.59,48.67,239400.0
2014-12-18 09:55:00,48.68,48.74,48.32,48.42,452900.0,48.68,48.74,48.32,48.42,452900.0
2014-12-18 10:00:00,48.44,48.63,48.43,48.58,393400.0,48.44,48.63,48.43,48.58,393400.0
2014-12-18 10:05:00,48.58,48.75,48.54,48.69,298900.0,48.58,48.75,48.54,48.69,298900.0
2014-12-18 10:10:00,48.71,48.71,48.42,48.45,232400.0,48.71,48.71,48.42,48.45,232400.0
2014-12-18 10:15:00,48.41,48.53,48.23,48.28,239400.0,48.41,48.53,48.23,48.28,239400.0
2014-12-18 10:20:00,48.28,48.37,48.24,48.31,122500.0,48.28,48.37,48.24,48.31,122500.0
2014-12-18 10:25:00,48.34,48.34,48.15,48.22,151900.0,48.34,48.34,48.15,48.22,151900.0
2014-12-18 10:30:00,48.21,48.25,48.09,48.11,140700.0,48.21,48.25,48.09,48.11,140700.0
2014-12-18 10:35:00,48.11,48.12,47.95,48.04,215600.0,48.11,48.12,47.95,48.04,215600.0
2014-12-18 10:40:00,48.0,48.07,47.95,48.0,76300.0,48.0,48.07,47.95,48.0,76300.0
2014-12-18 10:45:00,47.96,48.03,47.89,48.01,122500.0,47.96,48.03,47.89,48.01,122500.0
2014-12-18 10:50:00,47.98,48.08,47.94,47.99,137200.0,47.98,48.08,47.94,47.99,137200.0
2014-12-18 10:55:00,47.97,48.02,47.9,47.92,79800.0,47.97,48.02,47.9,47.92,79800.0
2014-12-18 11:00:00,47.91,47.92,47.79,47.87,83300.0,47.91,47.92,47.79,47.87,83300.0
2014-12-18 11:05:00,47.86,47.94,47.78,47.91,70700.0,47.86,47.94,47.78,47.91,70700.0
2014-12-18 11:10:00,47.9,47.9,47.78,47.86,41300.0,47.9,47.9,47.78,47.86,41300.0
2014-12-18 11:15:00,47.83,48.18,47.82,48.15,224700.0,47.83,48.18,47.82,48.15,224700.0
2014-12-18 11:20:00,48.17,48.21,48.07,48.1,102200.0,48.17,48.21,48.07,48.1,102200.0
2014-12-18 11:25:00,48.1,48.13,47.98,48.02,91000.0,48.1,48.13,47.98,48.02,91000.0
2014-12-18 11:30:00,48.03,48.04,47.9,47.92,51800.0,48.03,48.04,47.9,47.92,51800.0
2014-12-18 11:35:00,47.91,47.98,47.8,47.81,116900.0,47.91,47.98,47.8,47.81,116900.0
2014-12-18 11:40:00,47.83,47.88,47.69,47.71,80500.0,47.83,47.88,47.69,47.71,80500.0
2014-12-18 11:45:00,47.69,47.76,47.67,47.71,144900.0,47.69,47.76,47.67,47.71,144900.0
2014-12-18 11:50:00,47.75,47.98,47.75,47.93,156800.0,47.75,47.98,47.75,47.93,156800.0
2014-12-18 11:55:00,47.93,48.01,47.9,47.99,86800.0,47.93,48.01,47.9,47.99,86800.0
2014-12-18 12:00:00,47.99,48.01,47.82,47.82,146300.0,47.99,48.01,47.82,47.82,146300.0
2014-12-18 12:05:00,47.86,47.87,47.72,47.74,119000.0,47.86,47.87,47.72,47.74,119000.0
2014-12-18 12:10:00,47.74,47.79,47.63,47.64,115500.0,47.74,47.79,47.63,47.64,115500.0
2014-12-18 12:15:00,47.65,47.69,47.6,47.6,80500.0,47.65,47.69,47.6,47.6,80500.0
2014-12-18 12:20:00,47.6,47.6,47.42,47.53,242200.0,47.6,47.6,47.42,47.53,242200.0
2014-12-18 12:25:00,47.5,47.71,47.5,47.65,145600.0,47.5,47.71,47.5,47.65,145600.0
2014-12-18 12:30:00,47.67,47.8,47.6,47.66,65100.0,47.67,47.8,47.6,47.66,65100.0
2014-12-18 12:35:00,47.67,47.74,47.65,47.74,29400.0,47.67,47.74,47.65,47.74,29400.0
2014-12-18 12:40:00,47.7,47.71,47.59,47.63,84700.0,47.7,47.71,47.59,47.63,84700.0
2014-12-18 12:45:00,47.63,47.65,47.59,47.6,43400.0,47.63,47.65,47.59,47.6,43400.0
2014-12-18 12:50:00,47.6,47.6,47.51,47.55,52500.0,47.6,47.6,47.51,47.55,52500.0
2014-12-18 12:55:00,47.54,47.64,47.54,47.61,45500.0,47.54,47.64,47.54,47.61,45500.0
2014-12-18 13:00:00,47.61,47.61,47.49,47.5,51800.0,47.61,47.61,47.49,47.5,51800.0
2014-12-18 13:05:00,47.49,47.53,47.46,47.49,51100.0,47.49,47.53,47.46,47.49,51100.0
2014-12-18 13:10:00,47.48,47.54,47.45,47.5,39900.0,47.48,47.54,47.45,47.5,39900.0
2014-12-18 13:15:00,47.5,47.51,47.48,47.5,49000.0,47.5,47.51,47.48,47.5,49000.0
2014-12-18 13:20:00,47.5,47.65,47.5,47.61,102900.0,47.5,47.65,47.5,47.61,102900.0
2014-12-18 13:25:00,47.64,47.79,47.64,47.74,104300.0,47.64,47.79,47.64,47.74,104300.0
2014-12-18 13:30:00,47.74,47.78,47.7,47.76,57400.0,47.74,47.78,47.7,47.76,57400.0
2014-12-18 13:35:00,47.79,47.93,47.76,47.88,75600.0,47.79,47.93,47.76,47.88,75600.0
2014-12-18 13:40:00,47.88,47.94,47.88,47.91,77000.0,47.88,47.94,47.88,47.91,77000.0
2014-12-18 13:45:00,47.92,47.93,47.82,47.82,111300.0,47.92,47.93,47.82,47.82,111300.0
2014-12-18 13:50:00,47.81,47.89,47.81,47.88,49000.0,47.81,47.89,47.81,47.88,49000.0
2014-12-18 13:55:00,47.89,47.96,47.86,47.88,66500.0,47.89,47.96,47.86,47.88,66500.0
2014-12-18 14:00:00,47.89,47.97,47.64,47.69,221900.0,47.89,47.97,47.64,47.69,221900.0
2014-12-18 14:05:00,47.7,47.71,47.5,47.57,144200.0,47.7,47.71,47.5,47.57,144200.0
2014-12-18 14:10:00,47.56,47.58,47.46,47.49,43400.0,47.56,47.58,47.46,47.49,43400.0
2014-12-18 14:15:00,47.49,47.54,47.38,47.49,103600.0,47.49,47.54,47.38,47.49,103600.0
2014-12-18 14:20:00,47.49,47.55,47.34,47.36,119700.0,47.49,47.55,47.34,47.36,119700.0
2014-12-18 14:25:00,47.33,47.4,47.32,47.35,128800.0,47.33,47.4,47.32,47.35,128800.0
2014-12-18 14:30:00,47.36,47.37,47.23,47.34,109200.0,47.36,47.37,47.23,47.34,109200.0
2014-12-18 14:35:00,47.32,47.48,47.29,47.44,74200.0,47.32,47.48,47.29,47.44,74200.0
2014-12-18 14:40:00,47.44,47.52,47.37,47.5,105700.0,47.44,47.52,47.37,47.5,105700.0
2014-12-18 14:45:00,47.5,47.55,47.32,47.36,77000.0,47.5,47.55,47.32,47.36,77000.0
2014-12-18 14:50:00,47.36,47.45,47.33,47.4,70000.0,47.36,47.45,47.33,47.4,70000.0
2014-12-18 14:55:00,47.36,47.44,47.36,47.4,56700.0,47.36,47.44,47.36,47.4,56700.0
2014-12-18 15:00:00,47.41,47.54,47.39,47.53,56700.0,47.41,47.54,47.39,47.53,56700.0
2014-12-18 15:05:00,47.53,47.59,47.47,47.48,105700.0,47.53,47.59,47.47,47.48,105700.0
2014-12-18 15:10:00,47.5,47.56,47.48,47.55,45500.0,47.5,47.56,47.48,47.55,45500.0
2014-12-18 15:15:00,47.55,47.56,47.46,47.48,39900.0,47.55,47.56,47.46,47.48,39900.0
2014-12-18 15:20:00,47.47,47.51,47.42,47.48,67900.0,47.47,47.51,47.42,47.48,67900.0
2014-12-18 15:25:00,47.49,47.49,47.4,47.45,115500.0,47.49,47.49,47.4,47.45,115500.0
2014-12-18 15:30:00,47.43,47.52,47.43,47.52,114100.0,47.43,47.52,47.43,47.52,114100.0
2014-12-18 15:35:00,47.51,47.51,47.44,47.49,120400.0,47.51,47.51,47.44,47.49,120400.0
2014-12-18 15:40:00,47.48,47.6,47.48,47.57,101500.0,47.48,47.6,47.48,47.57,101500.0
2014-12-18 15:45:00,47.6,47.6,47.52,47.54,163800.0,47.6,47.6,47.52,47.54,163800.0
2014-12-18 15:50:00,47.56,47.66,47.56,47.64,176400.0,47.56,47.66,47.56,47.64,176400.0
2014-12-18 15:55:00,47.64,47.86,47.62,47.77,428400.0,47.64,47.86,47.62,47.77,428400.0
2014-12-19 09:30:00,47.9,48.22,47.74,47.88,1150800.0,47.9,48.22,47.74,47.88,1150800.0
2014-12-19 09:35:00,47.85,48.13,47.84,48.1,275100.0,47.85,48.13,47.84,48.1,275100.0
2014-12-19 09:40:00,48.1,48.1,47.76,47.78,137200.0,48.1,48.1,47.76,47.78,137200.0
2014-12-19 09:45:00,47.77,47.81,47.62,47.77,290500.0,47.77,47.81,47.62,47.77,290500.0
2014-12-19 09:50:00,47.78,47.84,47.71,47.79,95900.0,47.78,47.84,47.71,47.79,95900.0
2014-12-19 09:55:00,47.79,47.88,47.71,47.86,92400.0,47.79,47.88,47.71,47.86,92400.0
2014-12-19 10:00:00,47.86,47.96,47.78,47.86,128800.0,47.86,47.96,47.78,47.86,128800.0
2014-12-19 10:05:00,47.87,47.97,47.78,47.9,234500.0,47.87,47.97,47.78,47.9,234500.0
2014-12-19 10:10:00,47.89,47.89,47.71,47.82,201600.0,47.89,47.89,47.71,47.82,201600.0
2014-12-19 10:15:00,47.77,47.85,47.75,47.83,107100.0,47.77,47.85,47.75,47.83,107100.0
2014-12-19 10:20:00,47.81,47.95,47.76,47.9,144900.0,47.81,47.95,47.76,47.9,144900.0
2014-12-19 10:25:00,47.91,47.95,47.87,47.89,77000.0,47.91,47.95,47.87,47.89,77000.0
2014-12-19 10:30:00,47.88,47.89,47.76,47.86,83300.0,47.88,47.89,47.76,47.86,83300.0
2014-12-19 10:35:00,47.83,47.91,47.79,47.86,45500.0,47.83,47.91,47.79,47.86,45500.0
2014-12-19 10:40:00,47.88,47.96,47.87,47.89,156100.0,47.88,47.96,47.87,47.89,156100.0
2014-12-19 10:45:00,47.88,47.88,47.66,47.72,94500.0,47.88,47.88,47.66,47.72,94500.0
2014-12-19 10:50:00,47.68,47.86,47.68,47.83,65800.0,47.68,47.86,47.68,47.83,65800.0
2014-12-19 10:55:00,47.86,47.95,47.84,47.91,100100.0,47.86,47.95,47.84,47.91,100100.0
2014-12-19 11:00:00,47.91,47.94,47.82,47.93,75600.0,47.91,47.94,47.82,47.93,75600.0
2014-12-19 11:05:00,47.92,47.93,47.84,47.86,47600.0,47.92,47.93,47.84,47.86,47600.0
2014-12-19 11:10:00,47.85,48.0,47.83,47.94,34300.0,47.85,48.0,47.83,47.94,34300.0
2014-12-19 11:15:00,47.94,48.07,47.9,47.97,132300.0,47.94,48.07,47.9,47.97,132300.0
2014-12-19 11:20:00,47.96,48.13,47.95,48.12,60200.0,47.96,48.13,47.95,48.12,60200.0
2014-12-19 11:25:00,48.14,48.3,48.14,48.24,147700.0,48.14,48.3,48.14,48.24,147700.0
2014-12-19 11:30:00,48.24,48.3,48.18,48.3,101500.0,48.24,48.3,48.18,48.3,101500.0
2014-12-19 11:35:00,48.28,48.3,48.21,48.28,68600.0,48.28,48.3,48.21,48.28,68600.0
2014-12-19 11:40:00,48.26,48.3,48.19,48.25,74900.0,48.26,48.3,48.19,48.25,74900.0
2014-12-19 11:45:00,48.22,48.26,48.19,48.25,56700.0,48.22,48.26,48.19,48.25,56700.0
2014-12-19 11:50:00,48.22,48.25,48.16,48.16,33600.0,48.22,48.25,48.16,48.16,33600.0
2014-12-19 11:55:00,48.16,48.21,48.11,48.15,73500.0,48.16,48.21,48.11,48.15,73500.0
2014-12-19 12:00:00,48.14,48.17,48.08,48.15,46900.0,48.14,48.17,48.08,48.15,46900.0
2014-12-19 12:05:00,48.13,48.18,48.08,48.08,46200.0,48.13,48.18,48.08,48.08,46200.0
2014-12-19 12:10:00,48.08,48.08,47.95,47.97,81200.0,48.08,48.08,47.95,47.97,81200.0
2014-12-19 12:15:00,47.96,48.03,47.96,48.01,96600.0,47.96,48.03,47.96,48.01,96600.0
2014-12-19 12:20:00,48.0,48.01,47.9,47.91,41300.0,48.0,48.01,47.9,47.91,41300.0
2014-12-19 12:25:00,47.93,48.03,47.93,47.95,31500.0,47.93,48.03,47.93,47.95,31500.0
2014-12-19 12:30:00,47.95,47.97,47.93,47.96,51100.0,47.95,47.97,47.93,47.96,51100.0
2014-12-19 12:35:00,47.97,48.02,47.93,47.97,47600.0,47.97,48.02,47.93,47.97,47600.0
2014-12-19 12:40:00,47.99,48.09,47.99,48.09,54600.0,47.99,48.09,47.99,48.09,54600.0
2014-12-19 12:45:00,48.1,48.1,47.98,48.01,74900.0,48.1,48.1,47.98,48.01,74900.0
2014-12-19 12:50:00,48.03,48.11,47.98,48.01,65800.0,48.03,48.11,47.98,48.01,65800.0
2014-12-19 12:55:00,48.02,48.02,47.98,48.02,13300.0,48.02,48.02,47.98,48.02,13300.0
2014-12-19 13:00:00,47.99,48.03,47.99,48.0,27300.0,47.99,48.03,47.99,48.0,27300.0
2014-12-19 13:05:00,47.99,48.02,47.97,47.97,70700.0,47.99,48.02,47.97,47.97,70700.0
2014-12-19 13:10:00,47.97,47.97,47.91,47.95,87500.0,47.97,47.97,47.91,47.95,87500.0
2014-12-19 13:15:00,47.96,47.97,47.9,47.97,49700.0,47.96,47.97,47.9,47.97,49700.0
2014-12-19 13:20:00,47.99,48.03,47.96,48.01,30100.0,47.99,48.03,47.96,48.01,30100.0
2014-12-19 13:25:00,48.0,48.06,48.0,48.03,36400.0,48.0,48.06,48.0,48.03,36400.0
2014-12-19 13:30:00,48.05,48.13,48.0,48.08,51800.0,48.05,48.13,48.0,48.08,51800.0
2014-12-19 13:35:00,48.05,48.07,48.02,48.05,45500.0,48.05,48.07,48.02,48.05,45500.0
2014-12-19 13:40:00,48.05,48.11,48.04,48.11,32900.0,48.05,48.11,48.04,48.11,32900.0
2014-12-19 13:45:00,48.12,48.18,48.07,48.18,107800.0,48.12,48.18,48.07,48.18,107800.0
2014-12-19 13:50:00,48.15,48.22,48.14,48.14,50400.0,48.15,48.22,48.14,48.14,50400.0
2014-12-19 13:55:00,48.14,48.19,48.12,48.16,31500.0,48.14,48.19,48.12,48.16,31500.0
2014-12-19 14:00:00,48.14,48.21,48.14,48.2,28000.0,48.14,48.21,48.14,48.2,28000.0
2014-12-19 14:05:00,48.2,48.24,48.17,48.22,43400.0,48.2,48.24,48.17,48.22,43400.0
2014-12-19 14:10:00,48.24,48.28,48.21,48.23,53900.0,48.24,48.28,48.21,48.23,53900.0
2014-12-19 14:15:00,48.22,48.24,48.19,48.2,29400.0,48.22,48.24,48.19,48.2,29400.0
2014-12-19 14:20:00,48.19,48.27,48.19,48.27,60900.0,48.19,48.27,48.19,48.27,60900.0
2014-12-19 14:25:00,48.27,48.32,48.25,48.32,70000.0,48.27,48.32,48.25,48.32,70000.0
2014-12-19 14:30:00,48.33,48.33,48.28,48.29,90300.0,48.33,48.33,48.28,48.29,90300.0
2014-12-19 14:35:00,48.27,48.39,48.27,48.39,101500.0,48.27,48.39,48.27,48.39,101500.0
2014-12-19 14:40:00,48.38,48.48,48.36,48.41,101500.0,48.38,48.48,48.36,48.41,101500.0
2014-12-19 14:45:00,48.41,48.46,48.38,48.44,103600.0,48.41,48.46,48.38,48.44,103600.0
2014-12-19 14:50:00,48.43,48.48,48.43,48.44,133000.0,48.43,48.48,48.43,48.44,133000.0
2014-12-19 14:55:00,48.46,48.49,48.42,48.49,77700.0,48.46,48.49,48.42,48.49,77700.0
2014-12-19 15:00:00,48.49,48.55,48.48,48.51,133700.0,48.49,48.55,48.48,48.51,133700.0
2014-12-19 15:05:00,48.5,48.5,48.43,48.46,112700.0,48.5,48.5,48.43,48.46,112700.0
2014-12-19 15:10:00,48.46,48.46,48.37,48.41,144900.0,48.46,48.46,48.37,48.41,144900.0
2014-12-19 15:15:00,48.43,48.47,48.42,48.47,51800.0,48.43,48.47,48.42,48.47,51800.0
2014-12-19 15:20:00,48.45,48.53,48.45,48.51,121800.0,48.45,48.53,48.45,48.51,121800.0
2014-12-19 15:25:00,48.51,48.64,48.51,48.63,273000.0,48.51,48.64,48.51,48.63,273000.0
2014-12-19 15:30:00,48.62,48.62,48.55,48.56,147000.0,48.62,48.62,48.55,48.56,147000.0
2014-12-19 15:35:00,48.56,48.63,48.54,48.54,186900.0,48.56,48.63,48.54,48.54,186900.0
2014-12-19 15:40:00,48.55,48.57,48.51,48.53,216300.0,48.55,48.57,48.51,48.53,216300.0
2014-12-19 15:45:00,48.55,48.64,48.51,48.63,438900.0,48.55,48.64,48.51,48.63,438900.0
2014-12-19 15:50:00,48.64,48.72,48.59,48.69,863100.0,48.64,48.72,48.59,48.69,863100.0
2014-12-19 15:55:00,48.69,48.71,48.53,48.59,1214500.0,48.69,48.71,48.53,48.59,1214500.0
2014-12-22 09:30:00,48.54,49.24,48.4,48.87,555800.0,48.54,49.24,48.4,48.87,555800.0
2014-12-22 09:35:00,48.94,48.98,48.71,48.97,221900.0,48.94,48.98,48.71,48.97,221900.0
2014-12-22 09:40:00,48.97,49.09,48.8,48.92,110600.0,48.97,49.09,48.8,48.92,110600.0
2014-12-22 09:45:00,48.86,48.88,48.78,48.87,67200.0,48.86,48.88,48.78,48.87,67200.0
2014-12-22 09:50:00,48.86,48.9,48.79,48.84,83300.0,48.86,48.9,48.79,48.84,83300.0
2014-12-22 09:55:00,48.86,48.95,48.74,48.94,95900.0,48.86,48.95,48.74,48.94,95900.0
2014-12-22 10:00:00,48.93,48.93,48.81,48.9,70000.0,48.93,48.93,48.81,48.9,70000.0
2014-12-22 10:05:00,48.84,48.88,48.74,48.77,64400.0,48.84,48.88,48.74,48.77,64400.0
2014-12-22 10:10:00,48.77,48.81,48.61,48.67,116900.0,48.77,48.81,48.61,48.67,116900.0
2014-12-22 10:15:00,48.69,48.74,48.53,48.55,111300.0,48.69,48.74,48.53,48.55,111300.0
2014-12-22 10:20:00,48.52,48.68,48.49,48.53,98700.0,48.52,48.68,48.49,48.53,98700.0
2014-12-22 10:25:00,48.5,48.54,48.38,48.4,89600.0,48.5,48.54,48.38,48.4,89600.0
2014-12-22 10:30:00,48.42,48.45,48.33,48.34,101500.0,48.42,48.45,48.33,48.34,101500.0
2014-12-22 10:35:00,48.35,48.4,48.27,48.31,110600.0,48.35,48.4,48.27,48.31,110600.0
2014-12-22 10:40:00,48.33,48.39,48.25,48.32,60200.0,48.33,48.39,48.25,48.32,60200.0
2014-12-22 10:45:00,48.32,48.41,48.2,48.24,93100.0,48.32,48.41,48.2,48.24,93100.0
2014-12-22 10:50:00,48.25,48.27,48.12,48.14,77700.0,48.25,48.27,48.12,48.14,77700.0
2014-12-22 10:55:00,48.14,48.21,48.12,48.2,68600.0,48.14,48.21,48.12,48.2,68600.0
2014-12-22 11:00:00,48.19,48.19,48.08,48.14,72100.0,48.19,48.19,48.08,48.14,72100.0
2014-12-22 11:05:00,48.17,48.28,48.08,48.18,60900.0,48.17,48.28,48.08,48.18,60900.0
2014-12-22 11:10:00,48.18,48.27,48.17,48.18,72100.0,48.18,48.27,48.17,48.18,72100.0
2014-12-22 11:15:00,48.16,48.36,48.16,48.24,92400.0,48.16,48.36,48.16,48.24,92400.0
2014-12-22 11:20:00,48.29,48.34,48.27,48.31,48300.0,48.29,48.34,48.27,48.31,48300.0
2014-12-22 11:25:00,48.29,48.37,48.28,48.28,44100.0,48.29,48.37,48.28,48.28,44100.0
2014-12-22 11:30:00,48.3,48.32,48.18,48.18,93800.0,48.3,48.32,48.18,48.18,93800.0
2014-12-22 11:35:00,48.19,48.2,47.98,48.04,155400.0,48.19,48.2,47.98,48.04,155400.0
2014-12-22 11:40:00,48.02,48.02,47.84,47.9,158200.0,48.02,48.02,47.84,47.9,158200.0
2014-12-22 11:45:00,47.93,47.99,47.88,47.89,53900.0,47.93,47.99,47.88,47.89,53900.0
2014-12-22 11:50:00,47.89,47.94,47.79,47.82,102200.0,47.89,47.94,47.79,47.82,102200.0
2014-12-22 11:55:00,47.81,48.05,47.8,48.01,105700.0,47.81,48.05,47.8,48.01,105700.0
2014-12-22 12:00:00,48.01,48.05,47.92,47.92,56700.0,48.01,48.05,47.92,47.92,56700.0
2014-12-22 12:05:00,47.94,48.02,47.92,48.01,53900.0,47.94,48.02,47.92,48.01,53900.0
2014-12-22 12:10:00,48.0,48.0,47.93,47.96,60900.0,48.0,48.0,47.93,47.96,60900.0
2014-12-22 12:15:00,47.97,47.98,47.95,47.96,17500.0,47.97,47.98,47.95,47.96,17500.0
2014-12-22 12:20:00,47.98,47.99,47.93,47.96,28700.0,47.98,47.99,47.93,47.96,28700.0
2014-12-22 12:25:00,47.97,47.98,47.91,47.92,21700.0,47.97,47.98,47.91,47.92,21700.0
2014-12-22 12:30:00,47.93,48.07,47.93,48.05,73500.0,47.93,48.07,47.93,48.05,73500.0
2014-12-22 12:35:00,48.03,48.09,47.95,48.09,49000.0,48.03,48.09,47.95,48.09,49000.0
2014-12-22 12:40:00,48.09,48.09,47.96,47.96,58100.0,48.09,48.09,47.96,47.96,58100.0
2014-12-22 12:45:00,47.97,48.04,47.95,48.04,21700.0,47.97,48.04,47.95,48.04,21700.0
2014-12-22 12:50:00,48.04,48.04,48.0,48.02,14000.0,48.04,48.04,48.0,48.02,14000.0
2014-12-22 12:55:00,48.04,48.15,48.04,48.1,74900.0,48.04,48.15,48.04,48.1,74900.0
2014-12-22 13:00:00,48.11,48.2,48.1,48.11,44800.0,48.11,48.2,48.1,48.11,44800.0
2014-12-22 13:05:00,48.12,48.16,48.08,48.12,45500.0,48.12,48.16,48.08,48.12,45500.0
2014-12-22 13:10:00,48.09,48.09,48.03,48.06,25900.0,48.09,48.09,48.03,48.06,25900.0
2014-12-22 13:15:00,48.06,48.12,48.06,48.06,22400.0,48.06,48.12,48.06,48.06,22400.0
2014-12-22 13:20:00,48.03,48.08,47.99,48.04,35700.0,48.03,48.08,47.99,48.04,35700.0
2014-12-22 13:25:00,48.08,48.13,48.06,48.13,37100.0,48.08,48.13,48.06,48.13,37100.0
2014-12-22 13:30:00,48.1,48.12,48.04,48.06,43400.0,48.1,48.12,48.04,48.06,43400.0
2014-12-22 13:35:00,48.05,48.13,48.05,48.1,44100.0,48.05,48.13,48.05,48.1,44100.0
2014-12-22 13:40:00,48.08,48.09,48.03,48.04,22400.0,48.08,48.09,48.03,48.04,22400.0
2014-12-22 13:45:00,48.04,48.08,48.0,48.0,59500.0,48.04,48.08,48.0,48.0,59500.0
2014-12-22 13:50:00,48.01,48.06,47.99,48.0,40600.0,48.01,48.06,47.99,48.0,40600.0
2014-12-22 13:55:00,48.0,48.0,47.96,48.0,56700.0,48.0,48.0,47.96,48.0,56700.0
2014-12-22 14:00:00,47.99,48.0,47.9,47.9,44800.0,47.99,48.0,47.9,47.9,44800.0
2014-12-22 14:05:00,47.93,47.97,47.91,47.92,68600.0,47.93,47.97,47.91,47.92,68600.0
2014-12-22 14:10:00,47.9,47.9,47.8,47.87,91700.0,47.9,47.9,47.8,47.87,91700.0
2014-12-22 14:15:00,47.89,47.9,47.79,47.85,81200.0,47.89,47.9,47.79,47.85,81200.0
2014-12-22 14:20:00,47.85,47.88,47.82,47.84,20300.0,47.85,47.88,47.82,47.84,20300.0
2014-12-22 14:25:00,47.84,47.87,47.82,47.83,51100.0,47.84,47.87,47.82,47.83,51100.0
2014-12-22 14:30:00,47.83,47.91,47.8,47.83,83300.0,47.83,47.91,47.8,47.83,83300.0
2014-12-22 14:35:00,47.85,47.85,47.75,47.81,79800.0,47.85,47.85,47.75,47.81,79800.0
2014-12-22 14:40:00,47.8,47.86,47.8,47.81,47600.0,47.8,47.86,47.8,47.81,47600.0
2014-12-22 14:45:00,47.81,47.89,47.78,47.86,42700.0,47.81,47.89,47.78,47.86,42700.0
2014-12-22 14:50:00,47.88,47.9,47.84,47.86,28000.0,47.88,47.9,47.84,47.86,28000.0
2014-12-22 14:55:00,47.86,47.86,47.81,47.81,27300.0,47.86,47.86,47.81,47.81,27300.0
2014-12-22 15:00:00,47.84,47.88,47.81,47.86,42000.0,47.84,47.88,47.81,47.86,42000.0
2014-12-22 15:05:00,47.86,47.92,47.84,47.91,36400.0,47.86,47.92,47.84,47.91,36400.0
2014-12-22 15:10:00,47.9,47.95,47.86,47.89,51800.0,47.9,47.95,47.86,47.89,51800.0
2014-12-22 15:15:00,47.86,47.94,47.85,47.9,61600.0,47.86,47.94,47.85,47.9,61600.0
2014-12-22 15:20:00,47.93,47.96,47.87,47.93,46900.0,47.93,47.96,47.87,47.93,46900.0
2014-12-22 15:25:00,47.92,48.0,47.92,48.0,63700.0,47.92,48.0,47.92,48.0,63700.0
2014-12-22 15:30:00,48.0,48.02,47.93,48.01,61600.0,48.0,48.02,47.93,48.01,61600.0
2014-12-22 15:35:00,48.0,48.02,47.96,47.97,56700.0,48.0,48.02,47.96,47.97,56700.0
2014-12-22 15:40:00,47.99,48.02,47.94,47.96,84700.0,47.99,48.02,47.94,47.96,84700.0
2014-12-22 15:45:00,47.99,48.03,47.94,47.98,107100.0,47.99,48.03,47.94,47.98,107100.0
2014-12-22 15:50:00,48.01,48.04,47.97,48.03,198100.0,48.01,48.04,47.97,48.03,198100.0
2014-12-22 15:55:00,48.01,48.1,47.99,48.1,300300.0,48.01,48.1,47.99,48.1,300300.0
2014-12-23 09:30:00,48.29,48.33,48.15,48.16,139300.0,48.29,48.33,48.15,48.16,139300.0
2014-12-23 09:35:00,48.16,48.19,47.84,47.86,85400.0,48.16,48.19,47.84,47.86,85400.0
2014-12-23 09:40:00,47.89,48.09,47.8,48.07,112700.0,47.89,48.09,47.8,48.07,112700.0
2014-12-23 09:45:00,48.07,48.08,47.9,47.95,66500.0,48.07,48.08,47.9,47.95,66500.0
2014-12-23 09:50:00,47.95,47.97,47.66,47.75,137200.0,47.95,47.97,47.66,47.75,137200.0
2014-12-23 09:55:00,47.73,47.73,47.47,47.57,241500.0,47.73,47.73,47.47,47.57,241500.0
2014-12-23 10:00:00,47.6,47.83,47.57,47.81,92400.0,47.6,47.83,47.57,47.81,92400.0
2014-12-23 10:05:00,47.82,47.95,47.76,47.85,102900.0,47.82,47.95,47.76,47.85,102900.0
2014-12-23 10:10:00,47.89,47.96,47.67,47.71,50400.0,47.89,47.96,47.67,47.71,50400.0
2014-12-23 10:15:00,47.74,48.04,47.69,48.02,150500.0,47.74,48.04,47.69,48.02,150500.0
2014-12-23 10:20:00,48.06,48.11,47.98,48.01,75600.0,48.06,48.11,47.98,48.01,75600.0
2014-12-23 10:25:00,48.0,48.21,47.98,48.2,100100.0,48.0,48.21,47.98,48.2,100100.0
2014-12-23 10:30:00,48.21,48.25,48.1,48.1,44100.0,48.21,48.25,48.1,48.1,44100.0
2014-12-23 10:35:00,48.14,48.21,48.11,48.11,109200.0,48.14,48.21,48.11,48.11,109200.0
2014-12-23 10:40:00,48.1,48.18,48.07,48.1,105000.0,48.1,48.18,48.07,48.1,105000.0
2014-12-23 10:45:00,48.1,48.1,47.93,47.94,100800.0,48.1,48.1,47.93,47.94,100800.0
2014-12-23 10:50:00,47.91,48.15,47.86,48.15,96600.0,47.91,48.15,47.86,48.15,96600.0
2014-12-23 10:55:00,48.13,48.13,48.03,48.1,46900.0,48.13,48.13,48.03,48.1,46900.0
2014-12-23 11:00:00,48.11,48.21,48.1,48.2,54600.0,48.11,48.21,48.1,48.2,54600.0
2014-12-23 11:05:00,48.21,48.21,48.12,48.14,35700.0,48.21,48.21,48.12,48.14,35700.0
2014-12-23 11:10:00,48.12,48.19,48.12,48.17,46900.0,48.12,48.19,48.12,48.17,46900.0
2014-12-23 11:15:00,48.12,48.2,48.07,48.2,25900.0,48.12,48.2,48.07,48.2,25900.0
2014-12-23 11:20:00,48.2,48.2,48.1,48.1,74200.0,48.2,48.2,48.1,48.1,74200.0
2014-12-23 11:25:00,48.11,48.17,48.11,48.17,15400.0,48.11,48.17,48.11,48.17,15400.0
2014-12-23 11:30:00,48.17,48.23,48.13,48.23,74900.0,48.17,48.23,48.13,48.23,74900.0
2014-12-23 11:35:00,48.22,48.34,48.2,48.31,363300.0,48.22,48.34,48.2,48.31,363300.0
2014-12-23 11:40:00,48.3,48.34,48.26,48.31,40600.0,48.3,48.34,48.26,48.31,40600.0
2014-12-23 11:45:00,48.3,48.33,48.24,48.25,77700.0,48.3,48.33,48.24,48.25,77700.0
2014-12-23 11:50:00,48.26,48.27,48.21,48.27,54600.0,48.26,48.27,48.21,48.27,54600.0
2014-12-23 11:55:00,48.26,48.3,48.23,48.24,117600.0,48.26,48.3,48.23,48.24,117600.0
2014-12-23 12:00:00,48.23,48.29,48.18,48.18,122500.0,48.23,48.29,48.18,48.18,122500.0
2014-12-23 12:05:00,48.18,48.18,48.11,48.13,240100.0,48.18,48.18,48.11,48.13,240100.0
2014-12-23 12:10:00,48.12,48.14,48.06,48.11,156100.0,48.12,48.14,48.06,48.11,156100.0
2014-12-23 12:15:00,48.09,48.16,48.07,48.13,36400.0,48.09,48.16,48.07,48.13,36400.0
2014-12-23 12:20:00,48.16,48.19,48.11,48.11,20300.0,48.16,48.19,48.11,48.11,20300.0
2014-12-23 12:25:00,48.07,48.1,48.03,48.07,30800.0,48.07,48.1,48.03,48.07,30800.0
2014-12-23 12:30:00,48.05,48.06,47.97,48.02,23100.0,48.05,48.06,47.97,48.02,23100.0
2014-12-23 12:35:00,48.04,48.13,48.01,48.11,105000.0,48.04,48.13,48.01,48.11,105000.0
2014-12-23 12:40:00,48.1,48.1,48.02,48.06,68600.0,48.1,48.1,48.02,48.06,68600.0
2014-12-23 12:45:00,48.06,48.06,47.99,47.99,34300.0,48.06,48.06,47.99,47.99,34300.0
2014-12-23 12:50:00,48.01,48.01,47.93,47.97,37100.0,48.01,48.01,47.93,47.97,37100.0
2014-12-23 12:55:00,47.97,47.99,47.96,47.96,14700.0,47.97,47.99,47.96,47.96,14700.0
2014-12-23 13:00:00,47.95,48.0,47.84,47.98,63700.0,47.95,48.0,47.84,47.98,63700.0
2014-12-23 13:05:00,47.96,48.0,47.95,47.96,27300.0,47.96,48.0,47.95,47.96,27300.0
2014-12-23 13:10:00,47.95,48.01,47.94,48.01,17500.0,47.95,48.01,47.94,48.01,17500.0
2014-12-23 13:15:00,48.01,48.05,47.96,47.97,82600.0,48.01,48.05,47.96,47.97,82600.0
2014-12-23 13:20:00,47.98,47.98,47.94,47.98,18900.0,47.98,47.98,47.94,47.98,18900.0
2014-12-23 13:25:00,47.98,48.01,47.93,47.98,114800.0,47.98,48.01,47.93,47.98,114800.0
2014-12-23 13:30:00,47.99,48.06,47.98,48.03,84700.0,47.99,48.06,47.98,48.03,84700.0
2014-12-23 13:35:00,48.03,48.03,47.91,47.98,67900.0,48.03,48.03,47.91,47.98,67900.0
2014-12-23 13:40:00,48.0,48.04,47.97,48.04,44800.0,48.0,48.04,47.97,48.04,44800.0
2014-12-23 13:45:00,48.07,48.13,48.06,48.13,22400.0,48.07,48.13,48.06,48.13,22400.0
2014-12-23 13:50:00,48.11,48.17,48.11,48.15,60900.0,48.11,48.17,48.11,48.15,60900.0
2014-12-23 13:55:00,48.09,48.13,48.07,48.13,35700.0,48.09,48.13,48.07,48.13,35700.0
2014-12-23 14:00:00,48.12,48.17,48.09,48.12,29400.0,48.12,48.17,48.09,48.12,29400.0
2014-12-23 14:05:00,48.14,48.19,48.12,48.17,44800.0,48.14,48.19,48.12,48.17,44800.0
2014-12-23 14:10:00,48.14,48.19,48.1,48.13,21000.0,48.14,48.19,48.1,48.13,21000.0
2014-12-23 14:15:00,48.14,48.18,48.07,48.18,175700.0,48.14,48.18,48.07,48.18,175700.0
2014-12-23 14:20:00,48.18,48.31,48.18,48.26,248500.0,48.18,48.31,48.18,48.26,248500.0
2014-12-23 14:25:00,48.25,48.29,48.22,48.24,73500.0,48.25,48.29,48.22,48.24,73500.0
2014-12-23 14:30:00,48.25,48.3,48.24,48.28,214200.0,48.25,48.3,48.24,48.28,214200.0
2014-12-23 14:35:00,48.28,48.4,48.26,48.33,104300.0,48.28,48.4,48.26,48.33,104300.0
2014-12-23 14:40:00,48.33,48.35,48.29,48.31,89600.0,48.33,48.35,48.29,48.31,89600.0
2014-12-23 14:45:00,48.3,48.35,48.28,48.33,118300.0,48.3,48.35,48.28,48.33,118300.0
2014-12-23 14:50:00,48.33,48.35,48.32,48.32,20300.0,48.33,48.35,48.32,48.32,20300.0
2014-12-23 14:55:00,48.3,48.34,48.26,48.29,239400.0,48.3,48.34,48.26,48.29,239400.0
2014-12-23 15:00:00,48.27,48.35,48.27,48.33,34300.0,48.27,48.35,48.27,48.33,34300.0
2014-12-23 15:05:00,48.33,48.43,48.33,48.4,54600.0,48.33,48.43,48.33,48.4,54600.0
2014-12-23 15:10:00,48.39,48.39,48.29,48.34,39900.0,48.39,48.39,48.29,48.34,39900.0
2014-12-23 15:15:00,48.31,48.33,48.26,48.3,30800.0,48.31,48.33,48.26,48.3,30800.0
2014-12-23 15:20:00,48.31,48.31,48.22,48.23,57400.0,48.31,48.31,48.22,48.23,57400.0
2014-12-23 15:25:00,48.24,48.3,48.16,48.17,128800.0,48.24,48.3,48.16,48.17,128800.0
2014-12-23 15:30:00,48.15,48.15,48.09,48.1,60900.0,48.15,48.15,48.09,48.1,60900.0
2014-12-23 15:35:00,48.09,48.15,48.06,48.14,147700.0,48.09,48.15,48.06,48.14,147700.0
2014-12-23 15:40:00,48.14,48.18,48.12,48.13,38500.0,48.14,48.18,48.12,48.13,38500.0
2014-12-23 15:45:00,48.14,48.15,48.05,48.08,212100.0,48.14,48.15,48.05,48.08,212100.0
2014-12-23 15:50:00,48.11,48.13,48.07,48.1,41300.0,48.11,48.13,48.07,48.1,41300.0
2014-12-23 15:55:00,48.1,48.14,48.05,48.06,132300.0,48.1,48.14,48.05,48.06,132300.0
2014-12-24 09:30:00,48.07,48.25,48.0,48.25,54600.0,48.07,48.25,48.0,48.25,54600.0
2014-12-24 09:35:00,48.17,48.57,48.17,48.34,116900.0,48.17,48.57,48.17,48.34,116900.0
2014-12-24 09:40:00,48.32,48.36,48.15,48.33,126000.0,48.32,48.36,48.15,48.33,126000.0
2014-12-24 09:45:00,48.39,48.51,48.32,48.51,47600.0,48.39,48.51,48.32,48.51,47600.0
2014-12-24 09:50:00,48.48,48.83,48.48,48.83,222600.0,48.48,48.83,48.48,48.83,222600.0
2014-12-24 09:55:00,48.83,48.83,48.66,48.69,406000.0,48.83,48.83,48.66,48.69,406000.0
2014-12-24 10:00:00,48.71,48.94,48.68,48.77,213500.0,48.71,48.94,48.68,48.77,213500.0
2014-12-24 10:05:00,48.81,48.83,48.71,48.78,123900.0,48.81,48.83,48.71,48.78,123900.0
2014-12-24 10:10:00,48.75,48.87,48.69,48.86,161700.0,48.75,48.87,48.69,48.86,161700.0
2014-12-24 10:15:00,48.86,48.95,48.83,48.92,161700.0,48.86,48.95,48.83,48.92,161700.0
2014-12-24 10:20:00,48.91,48.93,48.66,48.75,146300.0,48.91,48.93,48.66,48.75,146300.0
2014-12-24 10:25:00,48.75,48.84,48.66,48.82,81200.0,48.75,48.84,48.66,48.82,81200.0
2014-12-24 10:30:00,48.79,48.86,48.76,48.76,21000.0,48.79,48.86,48.76,48.76,21000.0
2014-12-24 10:35:00,48.78,48.84,48.75,48.78,88900.0,48.78,48.84,48.75,48.78,88900.0
2014-12-24 10:40:00,48.79,48.88,48.79,48.85,149800.0,48.79,48.88,48.79,48.85,149800.0
2014-12-24 10:45:00,48.86,48.89,48.79,48.79,84700.0,48.86,48.89,48.79,48.79,84700.0
2014-12-24 10:50:00,48.78,48.83,48.73,48.77,67900.0,48.78,48.83,48.73,48.77,67900.0
2014-12-24 10:55:00,48.76,48.8,48.72,48.73,44100.0,48.76,48.8,48.72,48.73,44100.0
2014-12-24 11:00:00,48.74,48.81,48.73,48.79,13300.0,48.74,48.81,48.73,48.79,13300.0
2014-12-24 11:05:00,48.8,48.87,48.8,48.84,29400.0,48.8,48.87,48.8,48.84,29400.0
2014-12-24 11:10:00,48.86,48.91,48.82,48.86,63700.0,48.86,48.91,48.82,48.86,63700.0
2014-12-24 11:15:00,48.86,48.87,48.84,48.87,18900.0,48.86,48.87,48.84,48.87,18900.0
2014-12-24 11:20:00,48.88,48.92,48.86,48.87,29400.0,48.88,48.92,48.86,48.87,29400.0
2014-12-24 11:25:00,48.89,48.91,48.86,48.88,83300.0,48.89,48.91,48.86,48.88,83300.0
2014-12-24 11:30:00,48.88,48.9,48.86,48.86,37100.0,48.88,48.9,48.86,48.86,37100.0
2014-12-24 11:35:00,48.86,48.9,48.86,48.89,44100.0,48.86,48.9,48.86,48.89,44100.0
2014-12-24 11:40:00,48.89,49.03,48.89,48.99,179200.0,48.89,49.03,48.89,48.99,179200.0
2014-12-24 11:45:00,48.95,49.01,48.9,48.97,83300.0,48.95,49.01,48.9,48.97,83300.0
2014-12-24 11:50:00,48.96,49.01,48.95,49.0,35000.0,48.96,49.01,48.95,49.0,35000.0
2014-12-24 11:55:00,48.99,49.01,48.95,49.0,63700.0,48.99,49.01,48.95,49.0,63700.0
2014-12-24 12:00:00,48.95,48.99,48.92,48.99,32900.0,48.95,48.99,48.92,48.99,32900.0
2014-12-24 12:05:00,49.0,49.02,48.94,48.98,65800.0,49.0,49.02,48.94,48.98,65800.0
2014-12-24 12:10:00,48.98,48.98,48.86,48.95,83300.0,48.98,48.98,48.86,48.95,83300.0
2014-12-24 12:15:00,48.96,49.0,48.92,48.96,89600.0,48.96,49.0,48.92,48.96,89600.0
2014-12-24 12:20:00,48.98,49.07,48.93,48.96,234500.0,48.98,49.07,48.93,48.96,234500.0
2014-12-24 12:25:00,48.97,49.0,48.86,48.88,109900.0,48.97,49.0,48.86,48.88,109900.0
2014-12-24 12:30:00,48.88,48.9,48.86,48.9,220500.0,48.88,48.9,48.86,48.9,220500.0
2014-12-24 12:35:00,48.88,48.9,48.81,48.85,73500.0,48.88,48.9,48.81,48.85,73500.0
2014-12-24 12:40:00,48.84,48.92,48.83,48.89,108500.0,48.84,48.92,48.83,48.89,108500.0
2014-12-24 12:45:00,48.9,48.93,48.88,48.93,50400.0,48.9,48.93,48.88,48.93,50400.0
2014-12-24 12:50:00,48.91,48.95,48.9,48.93,123200.0,48.91,48.95,48.9,48.93,123200.0
2014-12-24 12:55:00,48.91,48.93,48.84,48.87,158900.0,48.91,48.93,48.84,48.87,158900.0
2014-12-26 09:30:00,48.84,49.21,48.79,49.2,221900.0,48.84,49.21,48.79,49.2,221900.0
2014-12-26 09:35:00,49.21,49.46,49.16,49.44,352800.0,49.21,49.46,49.16,49.44,352800.0
2014-12-26 09:40:00,49.47,49.48,49.3,49.36,147000.0,49.47,49.48,49.3,49.36,147000.0
2014-12-26 09:45:00,49.32,49.36,49.22,49.29,87500.0,49.32,49.36,49.22,49.29,87500.0
2014-12-26 09:50:00,49.28,49.29,49.12,49.16,330400.0,49.28,49.29,49.12,49.16,330400.0
2014-12-26 09:55:00,49.14,49.21,49.02,49.06,108500.0,49.14,49.21,49.02,49.06,108500.0
2014-12-26 10:00:00,49.06,49.12,48.96,48.99,105700.0,49.06,49.12,48.96,48.99,105700.0
2014-12-26 10:05:00,49.0,49.05,48.86,48.94,86100.0,49.0,49.05,48.86,48.94,86100.0
2014-12-26 10:10:00,48.95,49.13,48.95,49.08,108500.0,48.95,49.13,48.95,49.08,108500.0
2014-12-26 10:15:00,49.07,49.25,49.07,49.22,111300.0,49.07,49.25,49.07,49.22,111300.0
2014-12-26 10:20:00,49.23,49.33,49.16,49.21,189000.0,49.23,49.33,49.16,49.21,189000.0
2014-12-26 10:25:00,49.18,49.19,49.05,49.06,67200.0,49.18,49.19,49.05,49.06,67200.0
2014-12-26 10:30:00,49.06,49.27,49.06,49.26,56700.0,49.06,49.27,49.06,49.26,56700.0
2014-12-26 10:35:00,49.24,49.31,49.2,49.24,50400.0,49.24,49.31,49.2,49.24,50400.0
2014-12-26 10:40:00,49.25,49.27,49.14,49.18,37100.0,49.25,49.27,49.14,49.18,37100.0
2014-12-26 10:45:00,49.15,49.19,49.15,49.17,25200.0,49.15,49.19,49.15,49.17,25200.0
2014-12-26 10:50:00,49.2,49.29,49.2,49.23,50400.0,49.2,49.29,49.2,49.23,50400.0
2014-12-26 10:55:00,49.22,49.22,49.1,49.1,74900.0,49.22,49.22,49.1,49.1,74900.0
2014-12-26 11:00:00,49.1,49.26,49.07,49.23,144900.0,49.1,49.26,49.07,49.23,144900.0
2014-12-26 11:05:00,49.23,49.25,49.2,49.21,30800.0,49.23,49.25,49.2,49.21,30800.0
2014-12-26 11:10:00,49.2,49.2,49.11,49.18,30100.0,49.2,49.2,49.11,49.18,30100.0
2014-12-26 11:15:00,49.19,49.19,49.13,49.18,154700.0,49.19,49.19,49.13,49.18,154700.0
2014-12-26 11:20:00,49.17,49.26,49.17,49.23,112700.0,49.17,49.26,49.17,49.23,112700.0
2014-12-26 11:25:00,49.23,49.24,49.14,49.18,60900.0,49.23,49.24,49.14,49.18,60900.0
2014-12-26 11:30:00,49.18,49.23,49.18,49.22,23100.0,49.18,49.23,49.18,49.22,23100.0
2014-12-26 11:35:00,49.21,49.23,49.16,49.19,65800.0,49.21,49.23,49.16,49.19,65800.0
2014-12-26 11:40:00,49.18,49.18,49.08,49.12,66500.0,49.18,49.18,49.08,49.12,66500.0
2014-12-26 11:45:00,49.12,49.18,49.12,49.13,44800.0,49.12,49.18,49.12,49.13,44800.0
2014-12-26 11:50:00,49.13,49.16,49.09,49.14,135100.0,49.13,49.16,49.09,49.14,135100.0
2014-12-26 11:55:00,49.14,49.14,49.06,49.09,30800.0,49.14,49.14,49.06,49.09,30800.0
2014-12-26 12:00:00,49.05,49.07,48.98,48.99,45500.0,49.05,49.07,48.98,48.99,45500.0
2014-12-26 12:05:00,48.98,49.0,48.91,48.92,68600.0,48.98,49.0,48.91,48.92,68600.0
2014-12-26 12:10:00,48.95,48.98,48.88,48.98,63000.0,48.95,48.98,48.88,48.98,63000.0
2014-12-26 12:15:00,48.98,49.03,48.97,49.01,129500.0,48.98,49.03,48.97,49.01,129500.0
2014-12-26 12:20:00,49.03,49.06,49.01,49.04,91700.0,49.03,49.06,49.01,49.04,91700.0
2014-12-26 12:25:00,49.02,49.05,48.97,49.01,198100.0,49.02,49.05,48.97,49.01,198100.0
2014-12-26 12:30:00,49.02,49.07,49.02,49.03,84000.0,49.02,49.07,49.02,49.03,84000.0
2014-12-26 12:35:00,49.04,49.07,49.02,49.03,72800.0,49.04,49.07,49.02,49.03,72800.0
2014-12-26 12:40:00,49.04,49.07,48.99,49.04,97300.0,49.04,49.07,48.99,49.04,97300.0
2014-12-26 12:45:00,49.03,49.04,48.98,49.0,77700.0,49.03,49.04,48.98,49.0,77700.0
2014-12-26 12:50:00,49.01,49.03,48.96,48.98,286300.0,49.01,49.03,48.96,48.98,286300.0
2014-12-26 12:55:00,48.97,49.0,48.93,48.94,126000.0,48.97,49.0,48.93,48.94,126000.0
2014-12-26 13:00:00,48.94,48.94,48.86,48.87,285600.0,48.94,48.94,48.86,48.87,285600.0
2014-12-26 13:05:00,48.87,48.87,48.76,48.78,237300.0,48.87,48.87,48.76,48.78,237300.0
2014-12-26 13:10:00,48.78,48.78,48.7,48.74,117600.0,48.78,48.78,48.7,48.74,117600.0
2014-12-26 13:15:00,48.75,48.76,48.69,48.76,71400.0,48.75,48.76,48.69,48.76,71400.0
2014-12-26 13:20:00,48.76,48.82,48.75,48.76,86100.0,48.76,48.82,48.75,48.76,86100.0
2014-12-26 13:25:00,48.78,48.86,48.78,48.83,37100.0,48.78,48.86,48.78,48.83,37100.0
2014-12-26 13:30:00,48.85,48.9,48.81,48.89,68600.0,48.85,48.9,48.81,48.89,68600.0
2014-12-26 13:35:00,48.91,48.93,48.86,48.87,26600.0,48.91,48.93,48.86,48.87,26600.0
2014-12-26 13:40:00,48.87,48.89,48.83,48.85,30100.0,48.87,48.89,48.83,48.85,30100.0
2014-12-26 13:45:00,48.85,48.85,48.79,48.81,32900.0,48.85,48.85,48.79,48.81,32900.0
2014-12-26 13:50:00,48.82,48.84,48.79,48.82,64400.0,48.82,48.84,48.79,48.82,64400.0
2014-12-26 13:55:00,48.83,48.85,48.82,48.83,8400.0,48.83,48.85,48.82,48.83,8400.0
2014-12-26 14:00:00,48.83,48.84,48.79,48.81,31500.0,48.83,48.84,48.79,48.81,31500.0
2014-12-26 14:05:00,48.82,48.84,48.8,48.84,9800.0,48.82,48.84,48.8,48.84,9800.0
2014-12-26 14:10:00,48.8,48.8,48.76,48.79,30800.0,48.8,48.8,48.76,48.79,30800.0
2014-12-26 14:15:00,48.76,48.79,48.75,48.79,44100.0,48.76,48.79,48.75,48.79,44100.0
2014-12-26 14:20:00,48.78,48.82,48.78,48.82,28000.0,48.78,48.82,48.78,48.82,28000.0
2014-12-26 14:25:00,48.82,48.82,48.78,48.8,19600.0,48.82,48.82,48.78,48.8,19600.0
2014-12-26 14:30:00,48.79,48.82,48.77,48.78,75600.0,48.79,48.82,48.77,48.78,75600.0
2014-12-26 14:35:00,48.77,48.8,48.77,48.79,21700.0,48.77,48.8,48.77,48.79,21700.0
2014-12-26 14:40:00,48.79,48.81,48.75,48.78,66500.0,48.79,48.81,48.75,48.78,66500.0
2014-12-26 14:45:00,48.78,48.82,48.76,48.82,51100.0,48.78,48.82,48.76,48.82,51100.0
2014-12-26 14:50:00,48.82,48.86,48.81,48.81,77700.0,48.82,48.86,48.81,48.81,77700.0
2014-12-26 14:55:00,48.81,48.81,48.77,48.78,43400.0,48.81,48.81,48.77,48.78,43400.0
2014-12-26 15:00:00,48.79,48.8,48.76,48.78,28700.0,48.79,48.8,48.76,48.78,28700.0
2014-12-26 15:05:00,48.77,48.79,48.76,48.78,43400.0,48.77,48.79,48.76,48.78,43400.0
2014-12-26 15:10:00,48.78,48.78,48.67,48.68,60200.0,48.78,48.78,48.67,48.68,60200.0
2014-12-26 15:15:00,48.69,48.71,48.65,48.69,88200.0,48.69,48.71,48.65,48.69,88200.0
2014-12-26 15:20:00,48.69,48.69,48.63,48.67,107100.0,48.69,48.69,48.63,48.67,107100.0
2014-12-26 15:25:00,48.66,48.74,48.66,48.7,70000.0,48.66,48.74,48.66,48.7,70000.0
2014-12-26 15:30:00,48.7,48.72,48.68,48.71,60900.0,48.7,48.72,48.68,48.71,60900.0
2014-12-26 15:35:00,48.71,48.74,48.67,48.74,185500.0,48.71,48.74,48.67,48.74,185500.0
2014-12-26 15:40:00,48.73,48.75,48.72,48.73,65800.0,48.73,48.75,48.72,48.73,65800.0
2014-12-26 15:45:00,48.73,48.75,48.71,48.71,78400.0,48.73,48.75,48.71,48.71,78400.0
2014-12-26 15:50:00,48.71,48.73,48.68,48.69,114800.0,48.71,48.73,48.68,48.69,114800.0
2014-12-26 15:55:00,48.69,48.69,48.53,48.58,413700.0,48.69,48.69,48.53,48.58,413700.0
2014-12-29 09:30:00,47.97,48.14,47.65,47.96,506800.0,47.97,48.14,47.65,47.96,506800.0
2014-12-29 09:35:00,47.96,48.03,47.86,47.95,311500.0,47.96,48.03,47.86,47.95,311500.0
2014-12-29 09:40:00,47.97,48.06,47.88,47.95,172200.0,47.97,48.06,47.88,47.95,172200.0
2014-12-29 09:45:00,47.97,48.05,47.86,48.05,172200.0,47.97,48.05,47.86,48.05,172200.0
2014-12-29 09:50:00,48.0,48.29,48.0,48.27,197400.0,48.0,48.29,48.0,48.27,197400.0
2014-12-29 09:55:00,48.26,48.28,48.15,48.18,137200.0,48.26,48.28,48.15,48.18,137200.0
2014-12-29 10:00:00,48.2,48.4,48.15,48.39,158900.0,48.2,48.4,48.15,48.39,158900.0
2014-12-29 10:05:00,48.43,48.57,48.36,48.54,122500.0,48.43,48.57,48.36,48.54,122500.0
2014-12-29 10:10:00,48.54,48.65,48.51,48.65,109900.0,48.54,48.65,48.51,48.65,109900.0
2014-12-29 10:15:00,48.62,48.65,48.56,48.63,118300.0,48.62,48.65,48.56,48.63,118300.0
2014-12-29 10:20:00,48.63,48.71,48.59,48.63,111300.0,48.63,48.71,48.59,48.63,111300.0
2014-12-29 10:25:00,48.61,48.66,48.54,48.64,242200.0,48.61,48.66,48.54,48.64,242200.0
2014-12-29 10:30:00,48.64,48.82,48.64,48.76,105700.0,48.64,48.82,48.64,48.76,105700.0
2014-12-29 10:35:00,48.8,48.85,48.78,48.78,78400.0,48.8,48.85,48.78,48.78,78400.0
2014-12-29 10:40:00,48.78,48.8,48.74,48.77,53900.0,48.78,48.8,48.74,48.77,53900.0
2014-12-29 10:45:00,48.76,48.8,48.74,48.75,37800.0,48.76,48.8,48.74,48.75,37800.0
2014-12-29 10:50:00,48.75,48.91,48.75,48.9,75600.0,48.75,48.91,48.75,48.9,75600.0
2014-12-29 10:55:00,48.91,48.91,48.82,48.82,42000.0,48.91,48.91,48.82,48.82,42000.0
2014-12-29 11:00:00,48.81,48.82,48.74,48.78,116900.0,48.81,48.82,48.74,48.78,116900.0
2014-12-29 11:05:00,48.78,48.82,48.77,48.8,45500.0,48.78,48.82,48.77,48.8,45500.0
2014-12-29 11:10:00,48.81,48.84,48.79,48.83,23100.0,48.81,48.84,48.79,48.83,23100.0
2014-12-29 11:15:00,48.82,48.83,48.79,48.79,21700.0,48.82,48.83,48.79,48.79,21700.0
2014-12-29 11:20:00,48.78,48.81,48.75,48.8,137200.0,48.78,48.81,48.75,48.8,137200.0
2014-12-29 11:25:00,48.78,48.79,48.7,48.71,47600.0,48.78,48.79,48.7,48.71,47600.0
2014-12-29 11:30:00,48.71,48.72,48.62,48.65,49000.0,48.71,48.72,48.62,48.65,49000.0
2014-12-29 11:35:00,48.67,48.7,48.64,48.69,22400.0,48.67,48.7,48.64,48.69,22400.0
2014-12-29 11:40:00,48.7,48.73,48.67,48.68,88900.0,48.7,48.73,48.67,48.68,88900.0
2014-12-29 11:45:00,48.68,48.73,48.68,48.69,47600.0,48.68,48.73,48.68,48.69,47600.0
2014-12-29 11:50:00,48.7,48.73,48.69,48.7,11200.0,48.7,48.73,48.69,48.7,11200.0
2014-12-29 11:55:00,48.68,48.7,48.66,48.67,24500.0,48.68,48.7,48.66,48.67,24500.0
2014-12-29 12:00:00,48.69,48.71,48.68,48.69,44800.0,48.69,48.71,48.68,48.69,44800.0
2014-12-29 12:05:00,48.71,48.79,48.71,48.72,98000.0,48.71,48.79,48.71,48.72,98000.0
2014-12-29 12:10:00,48.75,48.76,48.71,48.75,44800.0,48.75,48.76,48.71,48.75,44800.0
2014-12-29 12:15:00,48.72,48.81,48.72,48.78,39200.0,48.72,48.81,48.72,48.78,39200.0
2014-12-29 12:20:00,48.77,48.81,48.76,48.78,38500.0,48.77,48.81,48.76,48.78,38500.0
2014-12-29 12:25:00,48.79,48.8,48.76,48.77,87500.0,48.79,48.8,48.76,48.77,87500.0
2014-12-29 12:30:00,48.79,48.89,48.79,48.89,61600.0,48.79,48.89,48.79,48.89,61600.0
2014-12-29 12:35:00,48.87,49.0,48.85,48.97,87500.0,48.87,49.0,48.85,48.97,87500.0
2014-12-29 12:40:00,48.95,49.02,48.95,48.98,94500.0,48.95,49.02,48.95,48.98,94500.0
2014-12-29 12:45:00,49.0,49.06,48.96,49.04,51100.0,49.0,49.06,48.96,49.04,51100.0
2014-12-29 12:50:00,49.03,49.1,48.99,49.0,62300.0,49.03,49.1,48.99,49.0,62300.0
2014-12-29 12:55:00,49.0,49.05,48.99,49.02,140700.0,49.0,49.05,48.99,49.02,140700.0
2014-12-29 13:00:00,49.03,49.06,48.99,49.01,59500.0,49.03,49.06,48.99,49.01,59500.0
2014-12-29 13:05:00,49.04,49.08,49.01,49.06,37800.0,49.04,49.08,49.01,49.06,37800.0
2014-12-29 13:10:00,49.05,49.09,49.04,49.09,29400.0,49.05,49.09,49.04,49.09,29400.0
2014-12-29 13:15:00,49.08,49.08,48.97,49.02,42000.0,49.08,49.08,48.97,49.02,42000.0
2014-12-29 13:20:00,49.03,49.05,49.03,49.04,39900.0,49.03,49.05,49.03,49.04,39900.0
2014-12-29 13:25:00,49.03,49.07,49.0,49.0,112000.0,49.03,49.07,49.0,49.0,112000.0
2014-12-29 13:30:00,48.98,48.98,48.83,48.91,72800.0,48.98,48.98,48.83,48.91,72800.0
2014-12-29 13:35:00,48.91,48.91,48.76,48.84,37100.0,48.91,48.91,48.76,48.84,37100.0
2014-12-29 13:40:00,48.82,48.87,48.79,48.86,80500.0,48.82,48.87,48.79,48.86,80500.0
2014-12-29 13:45:00,48.88,48.88,48.79,48.82,21700.0,48.88,48.88,48.79,48.82,21700.0
2014-12-29 13:50:00,48.81,48.82,48.78,48.78,19600.0,48.81,48.82,48.78,48.78,19600.0
2014-12-29 13:55:00,48.8,48.8,48.63,48.69,87500.0,48.8,48.8,48.63,48.69,87500.0
2014-12-29 14:00:00,48.69,48.7,48.59,48.6,60900.0,48.69,48.7,48.59,48.6,60900.0
2014-12-29 14:05:00,48.59,48.62,48.57,48.61,142800.0,48.59,48.62,48.57,48.61,142800.0
2014-12-29 14:10:00,48.62,48.74,48.62,48.69,109200.0,48.62,48.74,48.62,48.69,109200.0
2014-12-29 14:15:00,48.68,48.69,48.67,48.69,13300.0,48.68,48.69,48.67,48.69,13300.0
2014-12-29 14:20:00,48.67,48.85,48.67,48.85,48300.0,48.67,48.85,48.67,48.85,48300.0
2014-12-29 14:25:00,48.85,48.95,48.84,48.94,70700.0,48.85,48.95,48.84,48.94,70700.0
2014-12-29 14:30:00,48.96,49.02,48.95,48.99,90300.0,48.96,49.02,48.95,48.99,90300.0
2014-12-29 14:35:00,48.96,48.97,48.92,48.93,19600.0,48.96,48.97,48.92,48.93,19600.0
2014-12-29 14:40:00,48.93,48.98,48.87,48.9,50400.0,48.93,48.98,48.87,48.9,50400.0
2014-12-29 14:45:00,48.89,48.92,48.84,48.84,23800.0,48.89,48.92,48.84,48.84,23800.0
2014-12-29 14:50:00,48.83,48.86,48.79,48.84,139300.0,48.83,48.86,48.79,48.84,139300.0
2014-12-29 14:55:00,48.87,48.93,48.86,48.87,39200.0,48.87,48.93,48.86,48.87,39200.0
2014-12-29 15:00:00,48.87,48.87,48.79,48.8,29400.0,48.87,48.87,48.79,48.8,29400.0
2014-12-29 15:05:00,48.8,48.81,48.76,48.81,25200.0,48.8,48.81,48.76,48.81,25200.0
2014-12-29 15:10:00,48.81,48.84,48.8,48.83,25900.0,48.81,48.84,48.8,48.83,25900.0
2014-12-29 15:15:00,48.83,48.85,48.79,48.8,16100.0,48.83,48.85,48.79,48.8,16100.0
2014-12-29 15:20:00,48.82,48.83,48.77,48.8,22400.0,48.82,48.83,48.77,48.8,22400.0
2014-12-29 15:25:00,48.79,48.79,48.72,48.76,44100.0,48.79,48.79,48.72,48.76,44100.0
2014-12-29 15:30:00,48.76,48.76,48.69,48.71,52500.0,48.76,48.76,48.69,48.71,52500.0
2014-12-29 15:35:00,48.71,48.79,48.69,48.76,68600.0,48.71,48.79,48.69,48.76,68600.0
2014-12-29 15:40:00,48.79,48.83,48.73,48.83,75600.0,48.79,48.83,48.73,48.83,75600.0
2014-12-29 15:45:00,48.8,48.84,48.74,48.74,60200.0,48.8,48.84,48.74,48.74,60200.0
2014-12-29 15:50:00,48.75,48.86,48.75,48.85,114800.0,48.75,48.86,48.75,48.85,114800.0
2014-12-29 15:55:00,48.84,48.87,48.81,48.85,180600.0,48.84,48.87,48.81,48.85,180600.0
2014-12-30 09:30:00,48.71,48.86,48.59,48.84,135100.0,48.71,48.86,48.59,48.84,135100.0
2014-12-30 09:35:00,48.72,48.84,48.62,48.76,67900.0,48.72,48.84,48.62,48.76,67900.0
2014-12-30 09:40:00,48.74,48.92,48.74,48.82,231700.0,48.74,48.92,48.74,48.82,231700.0
2014-12-30 09:45:00,48.79,48.92,48.79,48.92,114800.0,48.79,48.92,48.79,48.92,114800.0
2014-12-30 09:50:00,48.91,49.14,48.88,49.01,243600.0,48.91,49.14,48.88,49.01,243600.0
2014-12-30 09:55:00,49.06,49.08,48.94,48.98,110600.0,49.06,49.08,48.94,48.98,110600.0
2014-12-30 10:00:00,48.93,48.95,48.79,48.87,109200.0,48.93,48.95,48.79,48.87,109200.0
2014-12-30 10:05:00,48.84,49.04,48.82,49.04,216300.0,48.84,49.04,48.82,49.04,216300.0
2014-12-30 10:10:00,49.03,49.05,48.94,48.98,129500.0,49.03,49.05,48.94,48.98,129500.0
2014-12-30 10:15:00,48.98,49.04,48.88,48.9,108500.0,48.98,49.04,48.88,48.9,108500.0
2014-12-30 10:20:00,48.87,48.88,48.69,48.77,106400.0,48.87,48.88,48.69,48.77,106400.0
2014-12-30 10:25:00,48.79,49.0,48.79,48.9,59500.0,48.79,49.0,48.79,48.9,59500.0
2014-12-30 10:30:00,48.88,48.88,48.76,48.81,58100.0,48.88,48.88,48.76,48.81,58100.0
2014-12-30 10:35:00,48.82,48.92,48.81,48.9,56700.0,48.82,48.92,48.81,48.9,56700.0
2014-12-30 10:40:00,48.87,48.93,48.84,48.89,76300.0,48.87,48.93,48.84,48.89,76300.0
2014-12-30 10:45:00,48.88,49.02,48.86,49.02,132300.0,48.88,49.02,48.86,49.02,132300.0
2014-12-30 10:50:00,49.0,49.01,48.93,48.94,40600.0,49.0,49.01,48.93,48.94,40600.0
2014-12-30 10:55:00,48.97,48.99,48.95,48.95,11900.0,48.97,48.99,48.95,48.95,11900.0
2014-12-30 11:00:00,48.93,48.95,48.91,48.94,25900.0,48.93,48.95,48.91,48.94,25900.0
2014-12-30 11:05:00,48.93,48.94,48.86,48.88,49000.0,48.93,48.94,48.86,48.88,49000.0
2014-12-30 11:10:00,48.89,48.89,48.79,48.85,45500.0,48.89,48.89,48.79,48.85,45500.0
2014-12-30 11:15:00,48.87,48.96,48.87,48.96,74900.0,48.87,48.96,48.87,48.96,74900.0
2014-12-30 11:20:00,48.95,49.02,48.95,48.96,111300.0,48.95,49.02,48.95,48.96,111300.0
2014-12-30 11:25:00,48.96,48.99,48.95,48.95,16100.0,48.96,48.99,48.95,48.95,16100.0
2014-12-30 11:30:00,48.94,48.98,48.89,48.95,27300.0,48.94,48.98,48.89,48.95,27300.0
2014-12-30 11:35:00,48.94,48.94,48.88,48.91,58800.0,48.94,48.94,48.88,48.91,58800.0
2014-12-30 11:40:00,48.92,48.95,48.9,48.93,12600.0,48.92,48.95,48.9,48.93,12600.0
2014-12-30 11:45:00,48.9,48.97,48.9,48.97,30800.0,48.9,48.97,48.9,48.97,30800.0
2014-12-30 11:50:00,48.94,48.94,48.87,48.87,35000.0,48.94,48.94,48.87,48.87,35000.0
2014-12-30 11:55:00,48.86,48.87,48.8,48.83,41300.0,48.86,48.87,48.8,48.83,41300.0
2014-12-30 12:00:00,48.79,48.82,48.77,48.8,25900.0,48.79,48.82,48.77,48.8,25900.0
2014-12-30 12:05:00,48.79,48.8,48.7,48.76,78400.0,48.79,48.8,48.7,48.76,78400.0
2014-12-30 12:10:00,48.75,48.76,48.69,48.73,37100.0,48.75,48.76,48.69,48.73,37100.0
2014-12-30 12:15:00,48.71,48.72,48.64,48.66,37800.0,48.71,48.72,48.64,48.66,37800.0
2014-12-30 12:20:00,48.68,48.7,48.61,48.61,85400.0,48.68,48.7,48.61,48.61,85400.0
2014-12-30 12:25:00,48.63,48.69,48.62,48.69,42000.0,48.63,48.69,48.62,48.69,42000.0
2014-12-30 12:30:00,48.69,48.69,48.6,48.64,46900.0,48.69,48.69,48.6,48.64,46900.0
2014-12-30 12:35:00,48.62,48.69,48.6,48.66,39900.0,48.62,48.69,48.6,48.66,39900.0
2014-12-30 12:40:00,48.66,48.7,48.63,48.63,28700.0,48.66,48.7,48.63,48.63,28700.0
2014-12-30 12:45:00,48.64,48.68,48.63,48.65,33600.0,48.64,48.68,48.63,48.65,33600.0
2014-12-30 12:50:00,48.67,48.68,48.63,48.66,25200.0,48.67,48.68,48.63,48.66,25200.0
2014-12-30 12:55:00,48.66,48.69,48.63,48.66,34300.0,48.66,48.69,48.63,48.66,34300.0
2014-12-30 13:00:00,48.66,48.67,48.64,48.67,17500.0,48.66,48.67,48.64,48.67,17500.0
2014-12-30 13:05:00,48.69,48.75,48.69,48.7,66500.0,48.69,48.75,48.69,48.7,66500.0
2014-12-30 13:10:00,48.72,48.72,48.7,48.72,14700.0,48.72,48.72,48.7,48.72,14700.0
2014-12-30 13:15:00,48.72,48.72,48.65,48.65,32900.0,48.72,48.72,48.65,48.65,32900.0
2014-12-30 13:20:00,48.65,48.68,48.63,48.63,15400.0,48.65,48.68,48.63,48.63,15400.0
2014-12-30 13:25:00,48.64,48.66,48.63,48.65,14000.0,48.64,48.66,48.63,48.65,14000.0
2014-12-30 13:30:00,48.64,48.69,48.63,48.67,38500.0,48.64,48.69,48.63,48.67,38500.0
2014-12-30 13:35:00,48.66,48.67,48.59,48.62,51800.0,48.66,48.67,48.59,48.62,51800.0
2014-12-30 13:40:00,48.61,48.67,48.54,48.66,73500.0,48.61,48.67,48.54,48.66,73500.0
2014-12-30 13:45:00,48.68,48.72,48.61,48.7,53200.0,48.68,48.72,48.61,48.7,53200.0
2014-12-30 13:50:00,48.7,48.72,48.68,48.7,31500.0,48.7,48.72,48.68,48.7,31500.0
2014-12-30 13:55:00,48.71,48.74,48.71,48.71,33600.0,48.71,48.74,48.71,48.71,33600.0
2014-12-30 14:00:00,48.71,48.81,48.7,48.77,175700.0,48.71,48.81,48.7,48.77,175700.0
2014-12-30 14:05:00,48.82,48.87,48.77,48.83,110600.0,48.82,48.87,48.77,48.83,110600.0
2014-12-30 14:10:00,48.81,48.85,48.77,48.77,56700.0,48.81,48.85,48.77,48.77,56700.0
2014-12-30 14:15:00,48.78,48.8,48.71,48.72,67900.0,48.78,48.8,48.71,48.72,67900.0
2014-12-30 14:20:00,48.74,48.77,48.73,48.75,16800.0,48.74,48.77,48.73,48.75,16800.0
2014-12-30 14:25:00,48.75,48.82,48.75,48.82,57400.0,48.75,48.82,48.75,48.82,57400.0
2014-12-30 14:30:00,48.85,48.89,48.82,48.89,48300.0,48.85,48.89,48.82,48.89,48300.0
2014-12-30 14:35:00,48.91,49.0,48.89,48.97,82600.0,48.91,49.0,48.89,48.97,82600.0
2014-12-30 14:40:00,48.97,49.03,48.94,49.0,63700.0,48.97,49.03,48.94,49.0,63700.0
2014-12-30 14:45:00,49.0,49.02,48.97,49.0,37800.0,49.0,49.02,48.97,49.0,37800.0
2014-12-30 14:50:00,48.99,49.02,48.93,48.93,105700.0,48.99,49.02,48.93,48.93,105700.0
2014-12-30 14:55:00,48.95,49.0,48.94,49.0,41300.0,48.95,49.0,48.94,49.0,41300.0
2014-12-30 15:00:00,49.0,49.01,48.96,48.97,39900.0,49.0,49.01,48.96,48.97,39900.0
2014-12-30 15:05:00,48.99,49.07,48.98,49.04,109900.0,48.99,49.07,48.98,49.04,109900.0
2014-12-30 15:10:00,49.03,49.05,49.0,49.02,67200.0,49.03,49.05,49.0,49.02,67200.0
2014-12-30 15:15:00,49.02,49.07,49.02,49.05,70700.0,49.02,49.07,49.02,49.05,70700.0
2014-12-30 15:20:00,49.04,49.06,48.98,48.99,74200.0,49.04,49.06,48.98,48.99,74200.0
2014-12-30 15:25:00,48.99,48.99,48.93,48.93,63000.0,48.99,48.99,48.93,48.93,63000.0
2014-12-30 15:30:00,48.94,49.02,48.93,49.0,63000.0,48.94,49.02,48.93,49.0,63000.0
2014-12-30 15:35:00,49.03,49.06,49.01,49.06,67200.0,49.03,49.06,49.01,49.06,67200.0
2014-12-30 15:40:00,49.05,49.05,49.0,49.05,56000.0,49.05,49.05,49.0,49.05,56000.0
2014-12-30 15:45:00,49.06,49.11,49.03,49.1,139300.0,49.06,49.11,49.03,49.1,139300.0
2014-12-30 15:50:00,49.09,49.09,49.03,49.04,152600.0,49.09,49.09,49.03,49.04,152600.0
2014-12-30 15:55:00,49.05,49.1,49.02,49.02,222600.0,49.05,49.1,49.02,49.02,222600.0
2014-12-31 09:30:00,49.03,49.25,49.03,49.11,151900.0,49.03,49.25,49.03,49.11,151900.0
2014-12-31 09:35:00,49.12,49.29,49.12,49.27,248500.0,49.12,49.29,49.12,49.27,248500.0
2014-12-31 09:40:00,49.28,49.39,49.22,49.23,162400.0,49.28,49.39,49.22,49.23,162400.0
2014-12-31 09:45:00,49.29,49.29,49.1,49.17,91700.0,49.29,49.29,49.1,49.17,91700.0
2014-12-31 09:50:00,49.18,49.24,49.18,49.2,49000.0,49.18,49.24,49.18,49.2,49000.0
2014-12-31 09:55:00,49.19,49.21,49.0,49.03,88200.0,49.19,49.21,49.0,49.03,88200.0
2014-12-31 10:00:00,49.05,49.1,49.03,49.05,51100.0,49.05,49.1,49.03,49.05,51100.0
2014-12-31 10:05:00,49.05,49.18,49.05,49.15,56700.0,49.05,49.18,49.05,49.15,56700.0
2014-12-31 10:10:00,49.17,49.18,49.12,49.14,51800.0,49.17,49.18,49.12,49.14,51800.0
2014-12-31 10:15:00,49.15,49.16,49.08,49.08,66500.0,49.15,49.16,49.08,49.08,66500.0
2014-12-31 10:20:00,49.1,49.13,49.09,49.1,130900.0,49.1,49.13,49.09,49.1,130900.0
2014-12-31 10:25:00,49.11,49.12,49.09,49.1,72800.0,49.11,49.12,49.09,49.1,72800.0
2014-12-31 10:30:00,49.11,49.15,49.05,49.06,60900.0,49.11,49.15,49.05,49.06,60900.0
2014-12-31 10:35:00,49.09,49.13,49.04,49.11,112000.0,49.09,49.13,49.04,49.11,112000.0
2014-12-31 10:40:00,49.11,49.16,49.11,49.14,70000.0,49.11,49.16,49.11,49.14,70000.0
2014-12-31 10:45:00,49.16,49.23,49.16,49.21,57400.0,49.16,49.23,49.16,49.21,57400.0
2014-12-31 10:50:00,49.21,49.27,49.19,49.26,66500.0,49.21,49.27,49.19,49.26,66500.0
2014-12-31 10:55:00,49.24,49.29,49.21,49.25,82600.0,49.24,49.29,49.21,49.25,82600.0
2014-12-31 11:00:00,49.25,49.3,49.22,49.25,60900.0,49.25,49.3,49.22,49.25,60900.0
2014-12-31 11:05:00,49.26,49.3,49.2,49.27,73500.0,49.26,49.3,49.2,49.27,73500.0
2014-12-31 11:10:00,49.27,49.27,49.23,49.25,94500.0,49.27,49.27,49.23,49.25,94500.0
2014-12-31 11:15:00,49.24,49.29,49.2,49.29,29400.0,49.24,49.29,49.2,49.29,29400.0
2014-12-31 11:20:00,49.26,49.31,49.24,49.24,112000.0,49.26,49.31,49.24,49.24,112000.0
2014-12-31 11:25:00,49.28,49.28,49.16,49.17,37800.0,49.28,49.28,49.16,49.17,37800.0
2014-12-31 11:30:00,49.17,49.22,49.16,49.16,41300.0,49.17,49.22,49.16,49.16,41300.0
2014-12-31 11:35:00,49.17,49.19,49.16,49.16,10500.0,49.17,49.19,49.16,49.16,10500.0
2014-12-31 11:40:00,49.19,49.23,49.17,49.22,28700.0,49.19,49.23,49.17,49.22,28700.0
2014-12-31 11:45:00,49.23,49.25,49.19,49.25,35000.0,49.23,49.25,49.19,49.25,35000.0
2014-12-31 11:50:00,49.24,49.24,49.21,49.22,22400.0,49.24,49.24,49.21,49.22,22400.0
2014-12-31 11:55:00,49.23,49.25,49.21,49.22,37800.0,49.23,49.25,49.21,49.22,37800.0
2014-12-31 12:00:00,49.22,49.22,49.12,49.13,86100.0,49.22,49.22,49.12,49.13,86100.0
2014-12-31 12:05:00,49.13,49.14,49.03,49.1,77000.0,49.13,49.14,49.03,49.1,77000.0
2014-12-31 12:10:00,49.11,49.17,49.11,49.11,37800.0,49.11,49.17,49.11,49.11,37800.0
2014-12-31 12:15:00,49.13,49.16,49.1,49.1,28700.0,49.13,49.16,49.1,49.1,28700.0
2014-12-31 12:20:00,49.07,49.08,48.97,49.01,51100.0,49.07,49.08,48.97,49.01,51100.0
2014-12-31 12:25:00,49.01,49.05,48.89,48.97,98000.0,49.01,49.05,48.89,48.97,98000.0
2014-12-31 12:30:00,49.01,49.07,48.97,48.99,50400.0,49.01,49.07,48.97,48.99,50400.0
2014-12-31 12:35:00,48.98,49.07,48.98,49.0,61600.0,48.98,49.07,48.98,49.0,61600.0
2014-12-31 12:40:00,49.02,49.09,49.0,49.01,49700.0,49.02,49.09,49.0,49.01,49700.0
2014-12-31 12:45:00,49.03,49.06,49.0,49.01,19600.0,49.03,49.06,49.0,49.01,19600.0
2014-12-31 12:50:00,49.0,49.01,48.97,49.0,30800.0,49.0,49.01,48.97,49.0,30800.0
2014-12-31 12:55:00,48.99,49.02,48.99,49.0,70700.0,48.99,49.02,48.99,49.0,70700.0
2014-12-31 13:00:00,49.02,49.09,48.99,49.08,65100.0,49.02,49.09,48.99,49.08,65100.0
2014-12-31 13:05:00,49.1,49.13,49.07,49.11,32200.0,49.1,49.13,49.07,49.11,32200.0
2014-12-31 13:10:00,49.11,49.16,49.07,49.09,26600.0,49.11,49.16,49.07,49.09,26600.0
2014-12-31 13:15:00,49.09,49.12,49.08,49.09,19600.0,49.09,49.12,49.08,49.09,19600.0
2014-12-31 13:20:00,49.09,49.13,49.09,49.13,13300.0,49.09,49.13,49.09,49.13,13300.0
2014-12-31 13:25:00,49.13,49.15,49.12,49.13,44800.0,49.13,49.15,49.12,49.13,44800.0
2014-12-31 13:30:00,49.13,49.15,49.11,49.13,39200.0,49.13,49.15,49.11,49.13,39200.0
2014-12-31 13:35:00,49.13,49.14,49.11,49.14,16100.0,49.13,49.14,49.11,49.14,16100.0
2014-12-31 13:40:00,49.14,49.17,49.12,49.17,69300.0,49.14,49.17,49.12,49.17,69300.0
2014-12-31 13:45:00,49.17,49.19,49.16,49.17,37100.0,49.17,49.19,49.16,49.17,37100.0
2014-12-31 13:50:00,49.17,49.18,49.13,49.17,35000.0,49.17,49.18,49.13,49.17,35000.0
2014-12-31 13:55:00,49.2,49.26,49.17,49.25,149100.0,49.2,49.26,49.17,49.25,149100.0
2014-12-31 14:00:00,49.26,49.3,49.23,49.3,100800.0,49.26,49.3,49.23,49.3,100800.0
2014-12-31 14:05:00,49.31,49.32,49.19,49.25,57400.0,49.31,49.32,49.19,49.25,57400.0
2014-12-31 14:10:00,49.25,49.26,49.22,49.23,42000.0,49.25,49.26,49.22,49.23,42000.0
2014-12-31 14:15:00,49.23,49.23,49.08,49.1,82600.0,49.23,49.23,49.08,49.1,82600.0
2014-12-31 14:20:00,49.1,49.1,48.96,49.08,65800.0,49.1,49.1,48.96,49.08,65800.0
2014-12-31 14:25:00,49.08,49.09,49.03,49.03,39200.0,49.08,49.09,49.03,49.03,39200.0
2014-12-31 14:30:00,49.04,49.06,49.03,49.03,49000.0,49.04,49.06,49.03,49.03,49000.0
2014-12-31 14:35:00,49.01,49.01,48.88,48.88,70700.0,49.01,49.01,48.88,48.88,70700.0
2014-12-31 14:40:00,48.89,48.96,48.86,48.92,80500.0,48.89,48.96,48.86,48.92,80500.0
2014-12-31 14:45:00,48.94,49.01,48.93,48.99,37100.0,48.94,49.01,48.93,48.99,37100.0
2014-12-31 14:50:00,48.99,49.01,48.95,48.95,46900.0,48.99,49.01,48.95,48.95,46900.0
2014-12-31 14:55:00,48.95,48.99,48.93,48.94,42000.0,48.95,48.99,48.93,48.94,42000.0
2014-12-31 15:00:00,48.94,48.95,48.88,48.89,37100.0,48.94,48.95,48.88,48.89,37100.0
2014-12-31 15:05:00,48.9,48.95,48.89,48.92,39900.0,48.9,48.95,48.89,48.92,39900.0
2014-12-31 15:10:00,48.92,49.0,48.92,48.99,36400.0,48.92,49.0,48.92,48.99,36400.0
2014-12-31 15:15:00,49.0,49.04,48.97,49.02,46900.0,49.0,49.04,48.97,49.02,46900.0
2014-12-31 15:20:00,49.01,49.04,48.99,49.03,89600.0,49.01,49.04,48.99,49.03,89600.0
2014-12-31 15:25:00,49.04,49.08,49.01,49.05,91000.0,49.04,49.08,49.01,49.05,91000.0
2014-12-31 15:30:00,49.07,49.1,49.01,49.01,73500.0,49.07,49.1,49.01,49.01,73500.0
2014-12-31 15:35:00,49.02,49.05,49.01,49.02,58800.0,49.02,49.05,49.01,49.02,58800.0
2014-12-31 15:40:00,49.04,49.06,48.86,48.95,158200.0,49.04,49.06,48.86,48.95,158200.0
2014-12-31 15:45:00,48.97,48.97,48.87,48.89,128800.0,48.97,48.97,48.87,48.89,128800.0
2014-12-31 15:50:00,48.88,48.89,48.81,48.87,226100.0,48.88,48.89,48.81,48.87,226100.0
2014-12-31 15:55:00,48.86,48.93,48.79,48.8,412300.0,48.86,48.93,48.79,48.8,412300.0
2015-01-02 09:30:00,49.15,49.15,48.79,48.86,121100.0,49.15,49.15,48.79,48.86,121100.0
2015-01-02 09:35:00,48.88,48.97,48.73,48.82,107800.0,48.88,48.97,48.73,48.82,107800.0
2015-01-02 09:40:00,48.8,49.3,48.76,49.26,159600.0,48.8,49.3,48.76,49.26,159600.0
2015-01-02 09:45:00,49.19,49.34,49.13,49.29,263200.0,49.19,49.34,49.13,49.29,263200.0
2015-01-02 09:50:00,49.29,49.35,49.11,49.29,508900.0,49.29,49.35,49.11,49.29,508900.0
2015-01-02 09:55:00,49.32,49.71,49.26,49.71,430500.0,49.32,49.71,49.26,49.71,430500.0
2015-01-02 10:00:00,49.66,49.83,49.65,49.72,598500.0,49.66,49.83,49.65,49.72,598500.0
2015-01-02 10:05:00,49.73,49.83,49.67,49.72,329700.0,49.73,49.83,49.67,49.72,329700.0
2015-01-02 10:10:00,49.71,49.87,49.69,49.84,261100.0,49.71,49.87,49.69,49.84,261100.0
2015-01-02 10:15:00,49.87,49.96,49.81,49.91,408100.0,49.87,49.96,49.81,49.91,408100.0
2015-01-02 10:20:00,49.9,49.94,49.79,49.84,171500.0,49.9,49.94,49.79,49.84,171500.0
2015-01-02 10:25:00,49.83,49.96,49.83,49.9,149100.0,49.83,49.96,49.83,49.9,149100.0
2015-01-02 10:30:00,49.9,49.9,49.63,49.68,263900.0,49.9,49.9,49.63,49.68,263900.0
2015-01-02 10:35:00,49.67,49.68,49.33,49.46,277200.0,49.67,49.68,49.33,49.46,277200.0
2015-01-02 10:40:00,49.45,49.51,49.38,49.5,134400.0,49.45,49.51,49.38,49.5,134400.0
2015-01-02 10:45:00,49.5,49.76,49.5,49.67,123900.0,49.5,49.76,49.5,49.67,123900.0
2015-01-02 10:50:00,49.7,49.7,49.51,49.65,52500.0,49.7,49.7,49.51,49.65,52500.0
2015-01-02 10:55:00,49.62,49.72,49.58,49.6,107100.0,49.62,49.72,49.58,49.6,107100.0
2015-01-02 11:00:00,49.62,49.62,49.49,49.62,233100.0,49.62,49.62,49.49,49.62,233100.0
2015-01-02 11:05:00,49.61,49.71,49.57,49.69,220500.0,49.61,49.71,49.57,49.69,220500.0
2015-01-02 11:10:00,49.71,49.71,49.59,49.66,78400.0,49.71,49.71,49.59,49.66,78400.0
2015-01-02 11:15:00,49.69,49.93,49.69,49.87,181300.0,49.69,49.93,49.69,49.87,181300.0
2015-01-02 11:20:00,49.86,49.86,49.7,49.8,117600.0,49.86,49.86,49.7,49.8,117600.0
2015-01-02 11:25:00,49.8,49.95,49.8,49.88,114800.0,49.8,49.95,49.8,49.88,114800.0
2015-01-02 11:30:00,49.92,49.95,49.83,49.89,95200.0,49.92,49.95,49.83,49.89,95200.0
2015-01-02 11:35:00,49.92,49.99,49.87,49.97,111300.0,49.92,49.99,49.87,49.97,111300.0
2015-01-02 11:40:00,49.97,50.12,49.93,50.0,235900.0,49.97,50.12,49.93,50.0,235900.0
2015-01-02 11:45:00,50.0,50.24,49.99,50.19,229600.0,50.0,50.24,49.99,50.19,229600.0
2015-01-02 11:50:00,50.19,50.22,50.09,50.22,116900.0,50.19,50.22,50.09,50.22,116900.0
2015-01-02 11:55:00,50.23,50.26,50.17,50.21,119000.0,50.23,50.26,50.17,50.21,119000.0
2015-01-02 12:00:00,50.21,50.26,50.17,50.22,186900.0,50.21,50.26,50.17,50.22,186900.0
2015-01-02 12:05:00,50.22,50.33,50.2,50.29,252000.0,50.22,50.33,50.2,50.29,252000.0
2015-01-02 12:10:00,50.31,50.33,50.16,50.2,150500.0,50.31,50.33,50.16,50.2,150500.0
2015-01-02 12:15:00,50.21,50.21,50.06,50.06,65800.0,50.21,50.21,50.06,50.06,65800.0
2015-01-02 12:20:00,50.09,50.11,50.0,50.04,95900.0,50.09,50.11,50.0,50.04,95900.0
2015-01-02 12:25:00,50.03,50.08,49.98,50.01,85400.0,50.03,50.08,49.98,50.01,85400.0
2015-01-02 12:30:00,50.02,50.03,49.97,49.98,25200.0,50.02,50.03,49.97,49.98,25200.0
2015-01-02 12:35:00,49.98,50.18,49.98,50.11,79800.0,49.98,50.18,49.98,50.11,79800.0
2015-01-02 12:40:00,50.11,50.11,50.01,50.02,36400.0,50.11,50.11,50.01,50.02,36400.0
2015-01-02 12:45:00,50.02,50.02,49.87,49.91,88200.0,50.02,50.02,49.87,49.91,88200.0
2015-01-02 12:50:00,49.9,50.04,49.87,50.03,37100.0,49.9,50.04,49.87,50.03,37100.0
2015-01-02 12:55:00,50.01,50.1,49.93,49.95,42000.0,50.01,50.1,49.93,49.95,42000.0
2015-01-02 13:00:00,50.0,50.05,49.95,50.05,53900.0,50.0,50.05,49.95,50.05,53900.0
2015-01-02 13:05:00,50.06,50.09,49.92,49.94,63700.0,50.06,50.09,49.92,49.94,63700.0
2015-01-02 13:10:00,49.94,49.96,49.75,49.76,125300.0,49.94,49.96,49.75,49.76,125300.0
2015-01-02 13:15:00,49.74,49.84,49.73,49.78,43400.0,49.74,49.84,49.73,49.78,43400.0
2015-01-02 13:20:00,49.81,49.83,49.76,49.82,37100.0,49.81,49.83,49.76,49.82,37100.0
2015-01-02 13:25:00,49.83,49.83,49.67,49.72,165900.0,49.83,49.83,49.67,49.72,165900.0
2015-01-02 13:30:00,49.72,49.76,49.69,49.75,60200.0,49.72,49.76,49.69,49.75,60200.0
2015-01-02 13:35:00,49.75,49.83,49.75,49.79,50400.0,49.75,49.83,49.75,49.79,50400.0
2015-01-02 13:40:00,49.8,49.83,49.77,49.77,36400.0,49.8,49.83,49.77,49.77,36400.0
2015-01-02 13:45:00,49.77,49.77,49.75,49.76,13300.0,49.77,49.77,49.75,49.76,13300.0
2015-01-02 13:50:00,49.74,49.8,49.66,49.76,79100.0,49.74,49.8,49.66,49.76,79100.0
2015-01-02 13:55:00,49.79,49.79,49.69,49.7,31500.0,49.79,49.79,49.69,49.7,31500.0
2015-01-02 14:00:00,49.71,49.75,49.68,49.69,25200.0,49.71,49.75,49.68,49.69,25200.0
2015-01-02 14:05:00,49.69,49.74,49.6,49.74,76300.0,49.69,49.74,49.6,49.74,76300.0
2015-01-02 14:10:00,49.75,49.83,49.72,49.76,79100.0,49.75,49.83,49.72,49.76,79100.0
2015-01-02 14:15:00,49.76,49.76,49.71,49.72,37100.0,49.76,49.76,49.71,49.72,37100.0
2015-01-02 14:20:00,49.7,49.79,49.7,49.77,26600.0,49.7,49.79,49.7,49.77,26600.0
2015-01-02 14:25:00,49.8,49.84,49.77,49.78,33600.0,49.8,49.84,49.77,49.78,33600.0
2015-01-02 14:30:00,49.72,49.78,49.72,49.74,67200.0,49.72,49.78,49.72,49.74,67200.0
2015-01-02 14:35:00,49.75,49.79,49.69,49.77,68600.0,49.75,49.79,49.69,49.77,68600.0
2015-01-02 14:40:00,49.75,49.85,49.75,49.81,57400.0,49.75,49.85,49.75,49.81,57400.0
2015-01-02 14:45:00,49.79,49.83,49.75,49.8,85400.0,49.79,49.83,49.75,49.8,85400.0
2015-01-02 14:50:00,49.82,49.83,49.76,49.79,28700.0,49.82,49.83,49.76,49.79,28700.0
2015-01-02 14:55:00,49.8,49.83,49.74,49.78,32900.0,49.8,49.83,49.74,49.78,32900.0
2015-01-02 15:00:00,49.78,49.8,49.74,49.79,32200.0,49.78,49.8,49.74,49.79,32200.0
2015-01-02 15:05:00,49.76,49.8,49.7,49.7,51800.0,49.76,49.8,49.7,49.7,51800.0
2015-01-02 15:10:00,49.69,49.71,49.64,49.7,65800.0,49.69,49.71,49.64,49.7,65800.0
2015-01-02 15:15:00,49.69,49.74,49.69,49.7,25900.0,49.69,49.74,49.69,49.7,25900.0
2015-01-02 15:20:00,49.7,49.76,49.68,49.68,43400.0,49.7,49.76,49.68,49.68,43400.0
2015-01-02 15:25:00,49.72,49.74,49.67,49.7,71400.0,49.72,49.74,49.67,49.7,71400.0
2015-01-02 15:30:00,49.68,49.71,49.65,49.7,64400.0,49.68,49.71,49.65,49.7,64400.0
2015-01-02 15:35:00,49.67,49.71,49.63,49.64,87500.0,49.67,49.71,49.63,49.64,87500.0
2015-01-02 15:40:00,49.66,49.76,49.65,49.75,149100.0,49.66,49.76,49.65,49.75,149100.0
2015-01-02 15:45:00,49.77,49.88,49.75,49.87,226100.0,49.77,49.88,49.75,49.87,226100.0
2015-01-02 15:50:00,49.88,49.96,49.87,49.91,227500.0,49.88,49.96,49.87,49.91,227500.0
2015-01-02 15:55:00,49.91,49.92,49.85,49.85,352800.0,49.91,49.92,49.85,49.85,352800.0
2015-01-05 09:30:00,49.26,49.26,48.45,48.69,1021300.0,49.26,49.26,48.45,48.69,1021300.0
2015-01-05 09:35:00,48.66,48.77,48.29,48.38,776300.0,48.66,48.77,48.29,48.38,776300.0
2015-01-05 09:40:00,48.47,48.85,48.37,48.82,259700.0,48.47,48.85,48.37,48.82,259700.0
2015-01-05 09:45:00,48.83,48.92,48.59,48.81,341600.0,48.83,48.92,48.59,48.81,341600.0
2015-01-05 09:50:00,48.77,48.83,48.65,48.67,226100.0,48.77,48.83,48.65,48.67,226100.0
2015-01-05 09:55:00,48.71,48.74,48.57,48.62,94500.0,48.71,48.74,48.57,48.62,94500.0
2015-01-05 10:00:00,48.67,48.67,48.46,48.47,154700.0,48.67,48.67,48.46,48.47,154700.0
2015-01-05 10:05:00,48.48,48.5,48.14,48.14,440300.0,48.48,48.5,48.14,48.14,440300.0
2015-01-05 10:10:00,48.14,48.35,48.1,48.2,296800.0,48.14,48.35,48.1,48.2,296800.0
2015-01-05 10:15:00,48.2,48.31,48.07,48.1,269500.0,48.2,48.31,48.07,48.1,269500.0
2015-01-05 10:20:00,48.1,48.19,48.04,48.15,235900.0,48.1,48.19,48.04,48.15,235900.0
2015-01-05 10:25:00,48.14,48.18,48.08,48.15,182000.0,48.14,48.18,48.08,48.15,182000.0
2015-01-05 10:30:00,48.12,48.28,48.09,48.15,186200.0,48.12,48.28,48.09,48.15,186200.0
2015-01-05 10:35:00,48.13,48.13,47.93,48.02,299600.0,48.13,48.13,47.93,48.02,299600.0
2015-01-05 10:40:00,47.99,48.04,47.81,47.86,269500.0,47.99,48.04,47.81,47.86,269500.0
2015-01-05 10:45:00,47.82,47.86,47.79,47.84,228200.0,47.82,47.86,47.79,47.84,228200.0
2015-01-05 10:50:00,47.84,48.0,47.8,47.95,242200.0,47.84,48.0,47.8,47.95,242200.0
2015-01-05 10:55:00,47.96,47.99,47.8,47.8,203000.0,47.96,47.99,47.8,47.8,203000.0
2015-01-05 11:00:00,47.8,47.83,47.69,47.71,312900.0,47.8,47.83,47.69,47.71,312900.0
2015-01-05 11:05:00,47.69,47.8,47.64,47.7,117600.0,47.69,47.8,47.64,47.7,117600.0
2015-01-05 11:10:00,47.66,47.84,47.61,47.82,164500.0,47.66,47.84,47.61,47.82,164500.0
2015-01-05 11:15:00,47.79,47.81,47.62,47.63,130200.0,47.79,47.81,47.62,47.63,130200.0
2015-01-05 11:20:00,47.65,47.74,47.62,47.68,139300.0,47.65,47.74,47.62,47.68,139300.0
2015-01-05 11:25:00,47.68,47.74,47.55,47.58,222600.0,47.68,47.74,47.55,47.58,222600.0
2015-01-05 11:30:00,47.58,47.63,47.48,47.53,155400.0,47.58,47.63,47.48,47.53,155400.0
2015-01-05 11:35:00,47.53,47.53,47.38,47.41,303800.0,47.53,47.53,47.38,47.41,303800.0
2015-01-05 11:40:00,47.41,47.66,47.38,47.6,221200.0,47.41,47.66,47.38,47.6,221200.0
2015-01-05 11:45:00,47.67,47.74,47.62,47.63,189000.0,47.67,47.74,47.62,47.63,189000.0
2015-01-05 11:50:00,47.64,47.75,47.6,47.71,144200.0,47.64,47.75,47.6,47.71,144200.0
2015-01-05 11:55:00,47.71,47.85,47.67,47.75,119700.0,47.71,47.85,47.67,47.75,119700.0
2015-01-05 12:00:00,47.72,47.83,47.7,47.7,121100.0,47.72,47.83,47.7,47.7,121100.0
2015-01-05 12:05:00,47.68,47.71,47.51,47.51,118300.0,47.68,47.71,47.51,47.51,118300.0
2015-01-05 12:10:00,47.51,47.55,47.41,47.5,170800.0,47.51,47.55,47.41,47.5,170800.0
2015-01-05 12:15:00,47.53,47.54,47.43,47.51,114100.0,47.53,47.54,47.43,47.51,114100.0
2015-01-05 12:20:00,47.52,47.52,47.39,47.42,96600.0,47.52,47.52,47.39,47.42,96600.0
2015-01-05 12:25:00,47.4,47.44,47.36,47.39,79100.0,47.4,47.44,47.36,47.39,79100.0
2015-01-05 12:30:00,47.4,47.43,47.29,47.31,129500.0,47.4,47.43,47.29,47.31,129500.0
2015-01-05 12:35:00,47.3,47.56,47.29,47.54,205800.0,47.3,47.56,47.29,47.54,205800.0
2015-01-05 12:40:00,47.51,47.69,47.51,47.69,123200.0,47.51,47.69,47.51,47.69,123200.0
2015-01-05 12:45:00,47.69,47.71,47.61,47.66,121800.0,47.69,47.71,47.61,47.66,121800.0
2015-01-05 12:50:00,47.66,47.69,47.49,47.51,137900.0,47.66,47.69,47.49,47.51,137900.0
2015-01-05 12:55:00,47.5,47.55,47.39,47.43,96600.0,47.5,47.55,47.39,47.43,96600.0
2015-01-05 13:00:00,47.42,47.46,47.36,47.44,79100.0,47.42,47.46,47.36,47.44,79100.0
2015-01-05 13:05:00,47.42,47.5,47.37,47.49,58100.0,47.42,47.5,47.37,47.49,58100.0
2015-01-05 13:10:00,47.46,47.5,47.39,47.39,37100.0,47.46,47.5,47.39,47.39,37100.0
2015-01-05 13:15:00,47.39,47.47,47.37,47.42,60200.0,47.39,47.47,47.37,47.42,60200.0
2015-01-05 13:20:00,47.39,47.59,47.39,47.49,159600.0,47.39,47.59,47.39,47.49,159600.0
2015-01-05 13:25:00,47.51,47.51,47.39,47.48,71400.0,47.51,47.51,47.39,47.48,71400.0
2015-01-05 13:30:00,47.46,47.55,47.44,47.47,41300.0,47.46,47.55,47.44,47.47,41300.0
2015-01-05 13:35:00,47.49,47.59,47.48,47.56,78400.0,47.49,47.59,47.48,47.56,78400.0
2015-01-05 13:40:00,47.52,47.55,47.5,47.55,85400.0,47.52,47.55,47.5,47.55,85400.0
2015-01-05 13:45:00,47.53,47.65,47.53,47.64,72800.0,47.53,47.65,47.53,47.64,72800.0
2015-01-05 13:50:00,47.64,47.69,47.57,47.62,131600.0,47.64,47.69,47.57,47.62,131600.0
2015-01-05 13:55:00,47.6,47.65,47.57,47.65,142100.0,47.6,47.65,47.57,47.65,142100.0
2015-01-05 14:00:00,47.61,47.65,47.57,47.62,174300.0,47.61,47.65,47.57,47.62,174300.0
2015-01-05 14:05:00,47.58,47.68,47.58,47.58,35000.0,47.58,47.68,47.58,47.58,35000.0
2015-01-05 14:10:00,47.59,47.64,47.57,47.6,179900.0,47.59,47.64,47.57,47.6,179900.0
2015-01-05 14:15:00,47.58,47.62,47.51,47.59,83300.0,47.58,47.62,47.51,47.59,83300.0
2015-01-05 14:20:00,47.56,47.61,47.52,47.54,86100.0,47.56,47.61,47.52,47.54,86100.0
2015-01-05 14:25:00,47.54,47.55,47.44,47.47,121800.0,47.54,47.55,47.44,47.47,121800.0
2015-01-05 14:30:00,47.48,47.48,47.36,47.41,255500.0,47.48,47.48,47.36,47.41,255500.0
2015-01-05 14:35:00,47.41,47.47,47.41,47.45,28700.0,47.41,47.47,47.41,47.45,28700.0
2015-01-05 14:40:00,47.46,47.51,47.36,47.37,97300.0,47.46,47.51,47.36,47.37,97300.0
2015-01-05 14:45:00,47.39,47.41,47.31,47.34,154700.0,47.39,47.41,47.31,47.34,154700.0
2015-01-05 14:50:00,47.34,47.34,47.23,47.26,216300.0,47.34,47.34,47.23,47.26,216300.0
2015-01-05 14:55:00,47.28,47.4,47.27,47.33,81900.0,47.28,47.4,47.27,47.33,81900.0
2015-01-05 15:00:00,47.35,47.36,47.29,47.3,78400.0,47.35,47.36,47.29,47.3,78400.0
2015-01-05 15:05:00,47.29,47.32,47.23,47.23,155400.0,47.29,47.32,47.23,47.23,155400.0
2015-01-05 15:10:00,47.23,47.32,47.22,47.25,221200.0,47.23,47.32,47.22,47.25,221200.0
2015-01-05 15:15:00,47.23,47.29,47.2,47.25,170100.0,47.23,47.29,47.2,47.25,170100.0
2015-01-05 15:20:00,47.22,47.31,47.15,47.29,183400.0,47.22,47.31,47.15,47.29,183400.0
2015-01-05 15:25:00,47.28,47.36,47.26,47.32,95900.0,47.28,47.36,47.26,47.32,95900.0
2015-01-05 15:30:00,47.32,47.35,47.25,47.3,96600.0,47.32,47.35,47.25,47.3,96600.0
2015-01-05 15:35:00,47.29,47.34,47.26,47.34,116900.0,47.29,47.34,47.26,47.34,116900.0
2015-01-05 15:40:00,47.33,47.44,47.33,47.44,178500.0,47.33,47.44,47.33,47.44,178500.0
2015-01-05 15:45:00,47.42,47.43,47.26,47.35,186900.0,47.42,47.43,47.26,47.35,186900.0
2015-01-05 15:50:00,47.32,47.42,47.28,47.38,360500.0,47.32,47.42,47.28,47.38,360500.0
2015-01-05 15:55:00,47.39,47.46,47.31,47.31,465500.0,47.39,47.46,47.31,47.31,465500.0
2015-01-06 09:30:00,47.35,47.43,47.07,47.35,494200.0,47.35,47.43,47.07,47.35,494200.0
2015-01-06 09:35:00,47.31,47.64,47.3,47.5,283500.0,47.31,47.64,47.3,47.5,283500.0
2015-01-06 09:40:00,47.47,47.47,46.94,47.06,343000.0,47.47,47.47,46.94,47.06,343000.0
2015-01-06 09:45:00,47.06,47.13,46.97,47.05,221900.0,47.06,47.13,46.97,47.05,221900.0
2015-01-06 09:50:00,47.07,47.1,46.98,47.03,83300.0,47.07,47.1,46.98,47.03,83300.0
2015-01-06 09:55:00,47.03,47.07,46.64,46.67,357700.0,47.03,47.07,46.64,46.67,357700.0
2015-01-06 10:00:00,46.7,46.88,46.68,46.87,207200.0,46.7,46.88,46.68,46.87,207200.0
2015-01-06 10:05:00,46.87,46.94,46.82,46.93,312900.0,46.87,46.94,46.82,46.93,312900.0
2015-01-06 10:10:00,46.93,47.39,46.93,47.37,322700.0,46.93,47.39,46.93,47.37,322700.0
2015-01-06 10:15:00,47.34,47.47,47.34,47.43,153300.0,47.34,47.47,47.34,47.43,153300.0
2015-01-06 10:20:00,47.45,47.47,47.34,47.35,100100.0,47.45,47.47,47.34,47.35,100100.0
2015-01-06 10:25:00,47.33,47.38,47.26,47.34,60900.0,47.33,47.38,47.26,47.34,60900.0
2015-01-06 10:30:00,47.34,47.42,47.25,47.27,173600.0,47.34,47.42,47.25,47.27,173600.0
2015-01-06 10:35:00,47.27,47.3,47.15,47.21,86100.0,47.27,47.3,47.15,47.21,86100.0
2015-01-06 10:40:00,47.23,47.25,46.99,46.99,154700.0,47.23,47.25,46.99,46.99,154700.0
2015-01-06 10:45:00,46.98,47.06,46.75,46.81,140000.0,46.98,47.06,46.75,46.81,140000.0
2015-01-06 10:50:00,46.79,46.79,46.6,46.72,317800.0,46.79,46.79,46.6,46.72,317800.0
2015-01-06 10:55:00,46.72,46.9,46.69,46.82,138600.0,46.72,46.9,46.69,46.82,138600.0
2015-01-06 11:00:00,46.85,46.9,46.69,46.9,100100.0,46.85,46.9,46.69,46.9,100100.0
2015-01-06 11:05:00,46.88,46.9,46.78,46.83,45500.0,46.88,46.9,46.78,46.83,45500.0
2015-01-06 11:10:00,46.8,46.95,46.79,46.93,75600.0,46.8,46.95,46.79,46.93,75600.0
2015-01-06 11:15:00,46.93,46.93,46.52,46.52,233800.0,46.93,46.93,46.52,46.52,233800.0
2015-01-06 11:20:00,46.57,46.67,46.55,46.57,83300.0,46.57,46.67,46.55,46.57,83300.0
2015-01-06 11:25:00,46.59,46.59,46.36,46.4,233800.0,46.59,46.59,46.36,46.4,233800.0
2015-01-06 11:30:00,46.43,46.45,46.33,46.37,141400.0,46.43,46.45,46.33,46.37,141400.0
2015-01-06 11:35:00,46.34,46.34,46.2,46.26,244300.0,46.34,46.34,46.2,46.26,244300.0
2015-01-06 11:40:00,46.25,46.27,46.14,46.16,226100.0,46.25,46.27,46.14,46.16,226100.0
2015-01-06 11:45:00,46.17,46.32,46.17,46.32,198800.0,46.17,46.32,46.17,46.32,198800.0
2015-01-06 11:50:00,46.3,46.32,46.14,46.15,156100.0,46.3,46.32,46.14,46.15,156100.0
2015-01-06 11:55:00,46.14,46.31,46.14,46.29,105700.0,46.14,46.31,46.14,46.29,105700.0
2015-01-06 12:00:00,46.29,46.29,46.17,46.21,93800.0,46.29,46.29,46.17,46.21,93800.0
2015-01-06 12:05:00,46.21,46.27,46.09,46.21,149100.0,46.21,46.27,46.09,46.21,149100.0
2015-01-06 12:10:00,46.21,46.29,46.15,46.23,95900.0,46.21,46.29,46.15,46.23,95900.0
2015-01-06 12:15:00,46.25,46.27,46.11,46.11,133700.0,46.25,46.27,46.11,46.11,133700.0
2015-01-06 12:20:00,46.11,46.14,45.96,46.0,172200.0,46.11,46.14,45.96,46.0,172200.0
2015-01-06 12:25:00,46.05,46.15,46.04,46.07,93800.0,46.05,46.15,46.04,46.07,93800.0
2015-01-06 12:30:00,46.07,46.13,46.01,46.11,111300.0,46.07,46.13,46.01,46.11,111300.0
2015-01-06 12:35:00,46.11,46.26,46.11,46.23,124600.0,46.11,46.26,46.11,46.23,124600.0
2015-01-06 12:40:00,46.23,46.33,46.22,46.24,153300.0,46.23,46.33,46.22,46.24,153300.0
2015-01-06 12:45:00,46.23,46.24,46.06,46.12,119000.0,46.23,46.24,46.06,46.12,119000.0
2015-01-06 12:50:00,46.12,46.12,46.04,46.09,155400.0,46.12,46.12,46.04,46.09,155400.0
2015-01-06 12:55:00,46.09,46.24,46.09,46.24,94500.0,46.09,46.24,46.09,46.24,94500.0
2015-01-06 13:00:00,46.24,46.25,46.14,46.2,174300.0,46.24,46.25,46.14,46.2,174300.0
2015-01-06 13:05:00,46.2,46.27,46.09,46.12,182000.0,46.2,46.27,46.09,46.12,182000.0
2015-01-06 13:10:00,46.12,46.13,45.96,46.04,155400.0,46.12,46.13,45.96,46.04,155400.0
2015-01-06 13:15:00,46.04,46.04,45.74,45.75,248500.0,46.04,46.04,45.74,45.75,248500.0
2015-01-06 13:20:00,45.78,45.8,45.66,45.71,150500.0,45.78,45.8,45.66,45.71,150500.0
2015-01-06 13:25:00,45.71,45.85,45.69,45.85,151900.0,45.71,45.85,45.69,45.85,151900.0
2015-01-06 13:30:00,45.86,45.94,45.81,45.9,121100.0,45.86,45.94,45.81,45.9,121100.0
2015-01-06 13:35:00,45.86,45.96,45.86,45.93,42000.0,45.86,45.96,45.86,45.93,42000.0
2015-01-06 13:40:00,45.94,45.96,45.86,45.94,51800.0,45.94,45.96,45.86,45.94,51800.0
2015-01-06 13:45:00,45.96,46.05,45.93,45.98,72800.0,45.96,46.05,45.93,45.98,72800.0
2015-01-06 13:50:00,45.94,46.04,45.9,45.96,86100.0,45.94,46.04,45.9,45.96,86100.0
2015-01-06 13:55:00,45.96,46.02,45.87,45.98,101500.0,45.96,46.02,45.87,45.98,101500.0
2015-01-06 14:00:00,45.96,46.14,45.92,46.14,172900.0,45.96,46.14,45.92,46.14,172900.0
2015-01-06 14:05:00,46.12,46.15,46.05,46.08,120400.0,46.12,46.15,46.05,46.08,120400.0
2015-01-06 14:10:00,46.06,46.07,46.0,46.01,94500.0,46.06,46.07,46.0,46.01,94500.0
2015-01-06 14:15:00,46.0,46.1,45.97,46.1,58800.0,46.0,46.1,45.97,46.1,58800.0
2015-01-06 14:20:00,46.07,46.35,46.07,46.26,197400.0,46.07,46.35,46.07,46.26,197400.0
2015-01-06 14:25:00,46.26,46.62,46.26,46.6,183400.0,46.26,46.62,46.26,46.6,183400.0
2015-01-06 14:30:00,46.58,46.62,46.52,46.6,149800.0,46.58,46.62,46.52,46.6,149800.0
2015-01-06 14:35:00,46.59,46.81,46.55,46.69,252000.0,46.59,46.81,46.55,46.69,252000.0
2015-01-06 14:40:00,46.7,46.96,46.7,46.92,211400.0,46.7,46.96,46.7,46.92,211400.0
2015-01-06 14:45:00,46.91,46.95,46.87,46.95,141400.0,46.91,46.95,46.87,46.95,141400.0
2015-01-06 14:50:00,46.9,47.07,46.88,47.0,195300.0,46.9,47.07,46.88,47.0,195300.0
2015-01-06 14:55:00,47.0,47.0,46.83,46.9,235900.0,47.0,47.0,46.83,46.9,235900.0
2015-01-06 15:00:00,46.88,46.92,46.75,46.84,183400.0,46.88,46.92,46.75,46.84,183400.0
2015-01-06 15:05:00,46.82,46.87,46.74,46.76,48300.0,46.82,46.87,46.74,46.76,48300.0
2015-01-06 15:10:00,46.79,46.91,46.74,46.86,72100.0,46.79,46.91,46.74,46.86,72100.0
2015-01-06 15:15:00,46.83,47.0,46.83,46.94,65100.0,46.83,47.0,46.83,46.94,65100.0
2015-01-06 15:20:00,46.97,47.14,46.93,47.05,143500.0,46.97,47.14,46.93,47.05,143500.0
2015-01-06 15:25:00,47.01,47.05,46.92,47.0,107100.0,47.01,47.05,46.92,47.0,107100.0
2015-01-06 15:30:00,47.02,47.04,46.85,46.86,141400.0,47.02,47.04,46.85,46.86,141400.0
2015-01-06 15:35:00,46.86,46.88,46.74,46.75,182700.0,46.86,46.88,46.74,46.75,182700.0
2015-01-06 15:40:00,46.76,46.83,46.71,46.83,114800.0,46.76,46.83,46.71,46.83,114800.0
2015-01-06 15:45:00,46.86,46.88,46.79,46.8,77700.0,46.86,46.88,46.79,46.8,77700.0
2015-01-06 15:50:00,46.79,46.81,46.69,46.69,246400.0,46.79,46.81,46.69,46.69,246400.0
2015-01-06 15:55:00,46.7,46.7,46.47,46.5,445200.0,46.7,46.7,46.47,46.5,445200.0
2015-01-07 09:30:00,47.35,47.42,46.86,47.12,428400.0,47.35,47.42,46.86,47.12,428400.0
2015-01-07 09:35:00,47.16,47.17,46.8,46.91,240100.0,47.16,47.17,46.8,46.91,240100.0
2015-01-07 09:40:00,46.84,46.87,46.59,46.82,287000.0,46.84,46.87,46.59,46.82,287000.0
2015-01-07 09:45:00,46.76,46.89,46.62,46.8,138600.0,46.76,46.89,46.62,46.8,138600.0
2015-01-07 09:50:00,46.83,47.0,46.78,46.9,152600.0,46.83,47.0,46.78,46.9,152600.0
2015-01-07 09:55:00,46.91,46.92,46.72,46.9,156100.0,46.91,46.92,46.72,46.9,156100.0
2015-01-07 10:00:00,46.88,47.07,46.83,46.9,109900.0,46.88,47.07,46.83,46.9,109900.0
2015-01-07 10:05:00,46.95,46.98,46.76,46.81,251300.0,46.95,46.98,46.76,46.81,251300.0
2015-01-07 10:10:00,46.85,46.86,46.44,46.46,245700.0,46.85,46.86,46.44,46.46,245700.0
2015-01-07 10:15:00,46.46,46.74,46.44,46.71,173600.0,46.46,46.74,46.44,46.71,173600.0
2015-01-07 10:20:00,46.71,46.75,46.4,46.43,168700.0,46.71,46.75,46.4,46.43,168700.0
2015-01-07 10:25:00,46.44,46.46,46.33,46.36,135800.0,46.44,46.46,46.33,46.36,135800.0
2015-01-07 10:30:00,46.36,46.65,46.27,46.56,357000.0,46.36,46.65,46.27,46.56,357000.0
2015-01-07 10:35:00,46.59,46.63,46.49,46.49,77000.0,46.59,46.63,46.49,46.49,77000.0
2015-01-07 10:40:00,46.5,46.5,46.31,46.43,144200.0,46.5,46.5,46.31,46.43,144200.0
2015-01-07 10:45:00,46.44,46.66,46.42,46.62,83300.0,46.44,46.66,46.42,46.62,83300.0
2015-01-07 10:50:00,46.66,46.73,46.62,46.67,67200.0,46.66,46.73,46.62,46.67,67200.0
2015-01-07 10:55:00,46.68,46.73,46.6,46.73,51800.0,46.68,46.73,46.6,46.73,51800.0
2015-01-07 11:00:00,46.7,46.78,46.65,46.65,91000.0,46.7,46.78,46.65,46.65,91000.0
2015-01-07 11:05:00,46.66,46.68,46.5,46.5,116900.0,46.66,46.68,46.5,46.5,116900.0
2015-01-07 11:10:00,46.52,46.55,46.38,46.39,170100.0,46.52,46.55,46.38,46.39,170100.0
2015-01-07 11:15:00,46.43,46.54,46.43,46.48,50400.0,46.43,46.54,46.43,46.48,50400.0
2015-01-07 11:20:00,46.48,46.51,46.45,46.49,30800.0,46.48,46.51,46.45,46.49,30800.0
2015-01-07 11:25:00,46.49,46.51,46.4,46.47,66500.0,46.49,46.51,46.4,46.47,66500.0
2015-01-07 11:30:00,46.47,46.69,46.45,46.66,189000.0,46.47,46.69,46.45,46.66,189000.0
2015-01-07 11:35:00,46.64,46.66,46.55,46.64,37800.0,46.64,46.66,46.55,46.64,37800.0
2015-01-07 11:40:00,46.66,46.71,46.6,46.61,36400.0,46.66,46.71,46.6,46.61,36400.0
2015-01-07 11:45:00,46.63,46.67,46.61,46.64,25900.0,46.63,46.67,46.61,46.64,25900.0
2015-01-07 11:50:00,46.68,46.76,46.64,46.76,44800.0,46.68,46.76,46.64,46.76,44800.0
2015-01-07 11:55:00,46.76,46.9,46.72,46.87,249200.0,46.76,46.9,46.72,46.87,249200.0
2015-01-07 12:00:00,46.89,46.93,46.82,46.85,76300.0,46.89,46.93,46.82,46.85,76300.0
2015-01-07 12:05:00,46.85,46.99,46.83,46.9,72800.0,46.85,46.99,46.83,46.9,72800.0
2015-01-07 12:10:00,46.9,46.9,46.72,46.74,126000.0,46.9,46.9,46.72,46.74,126000.0
2015-01-07 12:15:00,46.78,46.91,46.77,46.91,46900.0,46.78,46.91,46.77,46.91,46900.0
2015-01-07 12:20:00,46.91,46.95,46.83,46.87,29400.0,46.91,46.95,46.83,46.87,29400.0
2015-01-07 12:25:00,46.83,46.9,46.82,46.86,37800.0,46.83,46.9,46.82,46.86,37800.0
2015-01-07 12:30:00,46.86,46.89,46.77,46.84,115500.0,46.86,46.89,46.77,46.84,115500.0
2015-01-07 12:35:00,46.84,46.89,46.84,46.86,26600.0,46.84,46.89,46.84,46.86,26600.0
2015-01-07 12:40:00,46.9,46.9,46.77,46.78,48300.0,46.9,46.9,46.77,46.78,48300.0
2015-01-07 12:45:00,46.76,46.78,46.68,46.7,87500.0,46.76,46.78,46.68,46.7,87500.0
2015-01-07 12:50:00,46.7,46.74,46.67,46.74,49000.0,46.7,46.74,46.67,46.74,49000.0
2015-01-07 12:55:00,46.72,46.72,46.62,46.62,44100.0,46.72,46.72,46.62,46.62,44100.0
2015-01-07 13:00:00,46.62,46.72,46.62,46.69,87500.0,46.62,46.72,46.62,46.69,87500.0
2015-01-07 13:05:00,46.66,46.76,46.66,46.69,12600.0,46.66,46.76,46.66,46.69,12600.0
2015-01-07 13:10:00,46.65,46.74,46.64,46.73,86100.0,46.65,46.74,46.64,46.73,86100.0
2015-01-07 13:15:00,46.74,46.8,46.72,46.74,40600.0,46.74,46.8,46.72,46.74,40600.0
2015-01-07 13:20:00,46.75,46.75,46.6,46.62,29400.0,46.75,46.75,46.6,46.62,29400.0
2015-01-07 13:25:00,46.6,46.65,46.55,46.61,40600.0,46.6,46.65,46.55,46.61,40600.0
2015-01-07 13:30:00,46.62,46.75,46.62,46.75,42700.0,46.62,46.75,46.62,46.75,42700.0
2015-01-07 13:35:00,46.77,46.81,46.63,46.63,107800.0,46.77,46.81,46.63,46.63,107800.0
2015-01-07 13:40:00,46.65,46.74,46.64,46.71,49000.0,46.65,46.74,46.64,46.71,49000.0
2015-01-07 13:45:00,46.7,46.77,46.67,46.77,124600.0,46.7,46.77,46.67,46.77,124600.0
2015-01-07 13:50:00,46.78,46.78,46.71,46.77,32200.0,46.78,46.78,46.71,46.77,32200.0
2015-01-07 13:55:00,46.76,46.82,46.76,46.82,8400.0,46.76,46.82,46.76,46.82,8400.0
2015-01-07 14:00:00,46.83,46.88,46.7,46.78,96600.0,46.83,46.88,46.7,46.78,96600.0
2015-01-07 14:05:00,46.76,46.91,46.73,46.82,50400.0,46.76,46.91,46.73,46.82,50400.0
2015-01-07 14:10:00,46.87,46.87,46.65,46.65,57400.0,46.87,46.87,46.65,46.65,57400.0
2015-01-07 14:15:00,46.67,46.71,46.59,46.6,73500.0,46.67,46.71,46.59,46.6,73500.0
2015-01-07 14:20:00,46.66,46.72,46.57,46.63,157500.0,46.66,46.72,46.57,46.63,157500.0
2015-01-07 14:25:00,46.6,46.66,46.59,46.61,43400.0,46.6,46.66,46.59,46.61,43400.0
2015-01-07 14:30:00,46.64,46.73,46.64,46.72,24500.0,46.64,46.73,46.64,46.72,24500.0
2015-01-07 14:35:00,46.74,46.78,46.67,46.74,49000.0,46.74,46.78,46.67,46.74,49000.0
2015-01-07 14:40:00,46.71,46.77,46.7,46.77,21700.0,46.71,46.77,46.7,46.77,21700.0
2015-01-07 14:45:00,46.75,46.8,46.71,46.72,109200.0,46.75,46.8,46.71,46.72,109200.0
2015-01-07 14:50:00,46.72,46.72,46.61,46.61,58100.0,46.72,46.72,46.61,46.61,58100.0
2015-01-07 14:55:00,46.64,46.67,46.57,46.6,56000.0,46.64,46.67,46.57,46.6,56000.0
2015-01-07 15:00:00,46.61,46.66,46.56,46.56,69300.0,46.61,46.66,46.56,46.56,69300.0
2015-01-07 15:05:00,46.58,46.71,46.58,46.67,29400.0,46.58,46.71,46.58,46.67,29400.0
2015-01-07 15:10:00,46.65,46.66,46.56,46.56,60200.0,46.65,46.66,46.56,46.56,60200.0
2015-01-07 15:15:00,46.56,46.74,46.52,46.69,153300.0,46.56,46.74,46.52,46.69,153300.0
2015-01-07 15:20:00,46.72,46.73,46.63,46.67,74200.0,46.72,46.73,46.63,46.67,74200.0
2015-01-07 15:25:00,46.64,46.81,46.64,46.75,137900.0,46.64,46.81,46.64,46.75,137900.0
2015-01-07 15:30:00,46.77,46.82,46.71,46.75,51800.0,46.77,46.82,46.71,46.75,51800.0
2015-01-07 15:35:00,46.73,46.75,46.67,46.75,51100.0,46.73,46.75,46.67,46.75,51100.0
2015-01-07 15:40:00,46.74,46.75,46.67,46.69,51800.0,46.74,46.75,46.67,46.69,51800.0
2015-01-07 15:45:00,46.71,46.74,46.64,46.67,140000.0,46.71,46.74,46.64,46.67,140000.0
2015-01-07 15:50:00,46.71,46.72,46.64,46.68,145600.0,46.71,46.72,46.64,46.68,145600.0
2015-01-07 15:55:00,46.68,46.77,46.65,46.74,242200.0,46.68,46.77,46.65,46.74,242200.0
2015-01-08 09:30:00,47.12,47.21,46.6,46.67,210000.0,47.12,47.21,46.6,46.67,210000.0
2015-01-08 09:35:00,46.68,46.95,46.48,46.76,305200.0,46.68,46.95,46.48,46.76,305200.0
2015-01-08 09:40:00,46.64,47.0,46.64,46.91,211400.0,46.64,47.0,46.64,46.91,211400.0
2015-01-08 09:45:00,46.9,46.93,46.77,46.87,105700.0,46.9,46.93,46.77,46.87,105700.0
2015-01-08 09:50:00,46.89,46.91,46.61,46.73,192500.0,46.89,46.91,46.61,46.73,192500.0
2015-01-08 09:55:00,46.68,46.86,46.68,46.85,43400.0,46.68,46.86,46.68,46.85,43400.0
2015-01-08 10:00:00,46.87,47.04,46.87,46.92,76300.0,46.87,47.04,46.87,46.92,76300.0
2015-01-08 10:05:00,46.96,47.07,46.93,47.07,138600.0,46.96,47.07,46.93,47.07,138600.0
2015-01-08 10:10:00,47.05,47.29,47.01,47.27,240100.0,47.05,47.29,47.01,47.27,240100.0
2015-01-08 10:15:00,47.25,47.28,47.13,47.22,112700.0,47.25,47.28,47.13,47.22,112700.0
2015-01-08 10:20:00,47.25,47.28,47.15,47.28,74200.0,47.25,47.28,47.15,47.28,74200.0
2015-01-08 10:25:00,47.28,47.52,47.22,47.25,373800.0,47.28,47.52,47.22,47.25,373800.0
2015-01-08 10:30:00,47.25,47.36,47.25,47.36,100100.0,47.25,47.36,47.25,47.36,100100.0
2015-01-08 10:35:00,47.35,47.39,47.28,47.36,86800.0,47.35,47.39,47.28,47.36,86800.0
2015-01-08 10:40:00,47.37,47.42,47.32,47.39,75600.0,47.37,47.42,47.32,47.39,75600.0
2015-01-08 10:45:00,47.41,47.47,47.34,47.36,74200.0,47.41,47.47,47.34,47.36,74200.0
2015-01-08 10:50:00,47.33,47.34,47.09,47.21,196700.0,47.33,47.34,47.09,47.21,196700.0
2015-01-08 10:55:00,47.2,47.3,47.2,47.3,37100.0,47.2,47.3,47.2,47.3,37100.0
2015-01-08 11:00:00,47.32,47.41,47.32,47.37,71400.0,47.32,47.41,47.32,47.37,71400.0
2015-01-08 11:05:00,47.39,47.45,47.34,47.34,73500.0,47.39,47.45,47.34,47.34,73500.0
2015-01-08 11:10:00,47.34,47.39,47.31,47.35,26600.0,47.34,47.39,47.31,47.35,26600.0
2015-01-08 11:15:00,47.35,47.41,47.33,47.39,200900.0,47.35,47.41,47.33,47.39,200900.0
2015-01-08 11:20:00,47.38,47.42,47.29,47.29,130200.0,47.38,47.42,47.29,47.29,130200.0
2015-01-08 11:25:00,47.3,47.3,47.17,47.17,118300.0,47.3,47.3,47.17,47.17,118300.0
2015-01-08 11:30:00,47.19,47.24,47.15,47.24,148400.0,47.19,47.24,47.15,47.24,148400.0
2015-01-08 11:35:00,47.21,47.24,47.16,47.22,95200.0,47.21,47.24,47.16,47.22,95200.0
2015-01-08 11:40:00,47.21,47.24,47.17,47.22,19600.0,47.21,47.24,47.17,47.22,19600.0
2015-01-08 11:45:00,47.2,47.25,47.19,47.2,53900.0,47.2,47.25,47.19,47.2,53900.0
2015-01-08 11:50:00,47.2,47.21,47.05,47.09,100100.0,47.2,47.21,47.05,47.09,100100.0
2015-01-08 11:55:00,47.11,47.13,47.05,47.11,28700.0,47.11,47.13,47.05,47.11,28700.0
2015-01-08 12:00:00,47.11,47.28,47.1,47.28,133000.0,47.11,47.28,47.1,47.28,133000.0
2015-01-08 12:05:00,47.25,47.41,47.25,47.4,113400.0,47.25,47.41,47.25,47.4,113400.0
2015-01-08 12:10:00,47.38,47.4,47.26,47.3,55300.0,47.38,47.4,47.26,47.3,55300.0
2015-01-08 12:15:00,47.28,47.39,47.26,47.34,113400.0,47.28,47.39,47.26,47.34,113400.0
2015-01-08 12:20:00,47.32,47.32,47.26,47.29,57400.0,47.32,47.32,47.26,47.29,57400.0
2015-01-08 12:25:00,47.3,47.47,47.29,47.4,85400.0,47.3,47.47,47.29,47.4,85400.0
2015-01-08 12:30:00,47.44,47.51,47.43,47.46,75600.0,47.44,47.51,47.43,47.46,75600.0
2015-01-08 12:35:00,47.47,47.51,47.46,47.47,25200.0,47.47,47.51,47.46,47.47,25200.0
2015-01-08 12:40:00,47.49,47.6,47.49,47.54,72100.0,47.49,47.6,47.49,47.54,72100.0
2015-01-08 12:45:00,47.54,47.59,47.5,47.51,103600.0,47.54,47.59,47.5,47.51,103600.0
2015-01-08 12:50:00,47.51,47.55,47.51,47.52,12600.0,47.51,47.55,47.51,47.52,12600.0
2015-01-08 12:55:00,47.52,47.55,47.47,47.54,39900.0,47.52,47.55,47.47,47.54,39900.0
2015-01-08 13:00:00,47.52,47.54,47.48,47.48,37100.0,47.52,47.54,47.48,47.48,37100.0
2015-01-08 13:05:00,47.49,47.73,47.49,47.73,147000.0,47.49,47.73,47.49,47.73,147000.0
2015-01-08 13:10:00,47.71,47.73,47.64,47.64,32900.0,47.71,47.73,47.64,47.64,32900.0
2015-01-08 13:15:00,47.66,47.69,47.66,47.66,56700.0,47.66,47.69,47.66,47.66,56700.0
2015-01-08 13:20:00,47.68,47.69,47.63,47.68,78400.0,47.68,47.69,47.63,47.68,78400.0
2015-01-08 13:25:00,47.69,47.74,47.66,47.7,120400.0,47.69,47.74,47.66,47.7,120400.0
2015-01-08 13:30:00,47.69,47.76,47.69,47.7,70700.0,47.69,47.76,47.69,47.7,70700.0
2015-01-08 13:35:00,47.7,47.76,47.69,47.7,36400.0,47.7,47.76,47.69,47.7,36400.0
2015-01-08 13:40:00,47.71,47.72,47.67,47.72,63000.0,47.71,47.72,47.67,47.72,63000.0
2015-01-08 13:45:00,47.7,47.8,47.69,47.79,157500.0,47.7,47.8,47.69,47.79,157500.0
2015-01-08 13:50:00,47.79,47.84,47.77,47.79,156100.0,47.79,47.84,47.77,47.79,156100.0
2015-01-08 13:55:00,47.78,47.8,47.63,47.66,116200.0,47.78,47.8,47.63,47.66,116200.0
2015-01-08 14:00:00,47.65,47.7,47.59,47.63,66500.0,47.65,47.7,47.59,47.63,66500.0
2015-01-08 14:05:00,47.64,47.7,47.62,47.68,21000.0,47.64,47.7,47.62,47.68,21000.0
2015-01-08 14:10:00,47.7,47.7,47.6,47.62,16800.0,47.7,47.7,47.6,47.62,16800.0
2015-01-08 14:15:00,47.64,47.69,47.62,47.67,22400.0,47.64,47.69,47.62,47.67,22400.0
2015-01-08 14:20:00,47.65,47.73,47.64,47.67,51800.0,47.65,47.73,47.64,47.67,51800.0
2015-01-08 14:25:00,47.66,47.78,47.63,47.75,53900.0,47.66,47.78,47.63,47.75,53900.0
2015-01-08 14:30:00,47.75,47.79,47.71,47.74,20300.0,47.75,47.79,47.71,47.74,20300.0
2015-01-08 14:35:00,47.72,47.76,47.71,47.74,39900.0,47.72,47.76,47.71,47.74,39900.0
2015-01-08 14:40:00,47.76,47.76,47.7,47.73,30100.0,47.76,47.76,47.7,47.73,30100.0
2015-01-08 14:45:00,47.73,47.79,47.71,47.78,98000.0,47.73,47.79,47.71,47.78,98000.0
2015-01-08 14:50:00,47.79,47.79,47.71,47.74,34300.0,47.79,47.79,47.71,47.74,34300.0
2015-01-08 14:55:00,47.76,47.77,47.7,47.7,35000.0,47.76,47.77,47.7,47.7,35000.0
2015-01-08 15:00:00,47.7,47.77,47.7,47.73,47600.0,47.7,47.77,47.7,47.73,47600.0
2015-01-08 15:05:00,47.71,47.75,47.7,47.73,63000.0,47.71,47.75,47.7,47.73,63000.0
2015-01-08 15:10:00,47.73,47.77,47.72,47.74,44100.0,47.73,47.77,47.72,47.74,44100.0
2015-01-08 15:15:00,47.75,47.79,47.73,47.74,40600.0,47.75,47.79,47.73,47.74,40600.0
2015-01-08 15:20:00,47.77,47.79,47.74,47.75,140000.0,47.77,47.79,47.74,47.75,140000.0
2015-01-08 15:25:00,47.75,47.79,47.75,47.76,108500.0,47.75,47.79,47.75,47.76,108500.0
2015-01-08 15:30:00,47.77,47.79,47.69,47.73,103600.0,47.77,47.79,47.69,47.73,103600.0
2015-01-08 15:35:00,47.73,47.77,47.7,47.71,87500.0,47.73,47.77,47.7,47.71,87500.0
2015-01-08 15:40:00,47.7,47.72,47.65,47.68,112700.0,47.7,47.72,47.65,47.68,112700.0
2015-01-08 15:45:00,47.69,47.74,47.67,47.68,109200.0,47.69,47.74,47.67,47.68,109200.0
2015-01-08 15:50:00,47.69,47.72,47.67,47.71,157500.0,47.69,47.72,47.67,47.71,157500.0
2015-01-08 15:55:00,47.71,47.81,47.68,47.78,265300.0,47.71,47.81,47.68,47.78,265300.0
2015-01-09 09:30:00,47.63,48.02,47.63,47.82,203700.0,47.63,48.02,47.63,47.82,203700.0
2015-01-09 09:35:00,47.81,47.81,47.44,47.63,227500.0,47.81,47.81,47.44,47.63,227500.0
2015-01-09 09:40:00,47.68,47.78,47.64,47.76,102200.0,47.68,47.78,47.64,47.76,102200.0
2015-01-09 09:45:00,47.75,47.79,47.53,47.54,216300.0,47.75,47.79,47.53,47.54,216300.0
2015-01-09 09:50:00,47.51,47.61,47.43,47.55,262500.0,47.51,47.61,47.43,47.55,262500.0
2015-01-09 09:55:00,47.53,47.53,47.33,47.37,175000.0,47.53,47.53,47.33,47.37,175000.0
2015-01-09 10:00:00,47.38,47.46,47.31,47.34,132300.0,47.38,47.46,47.31,47.34,132300.0
2015-01-09 10:05:00,47.38,47.53,47.35,47.49,191100.0,47.38,47.53,47.35,47.49,191100.0
2015-01-09 10:10:00,47.51,47.57,47.38,47.47,132300.0,47.51,47.57,47.38,47.47,132300.0
2015-01-09 10:15:00,47.49,47.49,47.38,47.43,104300.0,47.49,47.49,47.38,47.43,104300.0
2015-01-09 10:20:00,47.41,47.43,47.29,47.3,80500.0,47.41,47.43,47.29,47.3,80500.0
2015-01-09 10:25:00,47.3,47.35,47.2,47.24,113400.0,47.3,47.35,47.2,47.24,113400.0
2015-01-09 10:30:00,47.24,47.25,47.1,47.22,233800.0,47.24,47.25,47.1,47.22,233800.0
2015-01-09 10:35:00,47.22,47.28,47.14,47.17,97300.0,47.22,47.28,47.14,47.17,97300.0
2015-01-09 10:40:00,47.16,47.27,47.08,47.18,109200.0,47.16,47.27,47.08,47.18,109200.0
2015-01-09 10:45:00,47.15,47.18,47.07,47.07,121800.0,47.15,47.18,47.07,47.07,121800.0
2015-01-09 10:50:00,47.1,47.24,47.05,47.21,280000.0,47.1,47.24,47.05,47.21,280000.0
2015-01-09 10:55:00,47.19,47.31,47.19,47.28,341600.0,47.19,47.31,47.19,47.28,341600.0
2015-01-09 11:00:00,47.27,47.27,47.14,47.18,98000.0,47.27,47.27,47.14,47.18,98000.0
2015-01-09 11:05:00,47.2,47.21,47.0,47.0,93800.0,47.2,47.21,47.0,47.0,93800.0
2015-01-09 11:10:00,47.02,47.04,46.9,46.97,144200.0,47.02,47.04,46.9,46.97,144200.0
2015-01-09 11:15:00,46.94,47.04,46.92,47.04,144900.0,46.94,47.04,46.92,47.04,144900.0
2015-01-09 11:20:00,47.0,47.1,46.95,47.1,61600.0,47.0,47.1,46.95,47.1,61600.0
2015-01-09 11:25:00,47.1,47.16,47.03,47.14,90300.0,47.1,47.16,47.03,47.14,90300.0
2015-01-09 11:30:00,47.1,47.21,47.06,47.18,58800.0,47.1,47.21,47.06,47.18,58800.0
2015-01-09 11:35:00,47.17,47.19,47.11,47.13,72800.0,47.17,47.19,47.11,47.13,72800.0
2015-01-09 11:40:00,47.13,47.25,47.11,47.22,96600.0,47.13,47.25,47.11,47.22,96600.0
2015-01-09 11:45:00,47.23,47.23,47.16,47.21,24500.0,47.23,47.23,47.16,47.21,24500.0
2015-01-09 11:50:00,47.17,47.18,47.1,47.12,59500.0,47.17,47.18,47.1,47.12,59500.0
2015-01-09 11:55:00,47.11,47.19,47.08,47.13,77700.0,47.11,47.19,47.08,47.13,77700.0
2015-01-09 12:00:00,47.16,47.18,47.05,47.1,63700.0,47.16,47.18,47.05,47.1,63700.0
2015-01-09 12:05:00,47.09,47.19,47.09,47.18,91000.0,47.09,47.19,47.09,47.18,91000.0
2015-01-09 12:10:00,47.18,47.21,47.13,47.19,58800.0,47.18,47.21,47.13,47.19,58800.0
2015-01-09 12:15:00,47.19,47.2,47.16,47.19,40600.0,47.19,47.2,47.16,47.19,40600.0
2015-01-09 12:20:00,47.17,47.2,47.1,47.14,86800.0,47.17,47.2,47.1,47.14,86800.0
2015-01-09 12:25:00,47.12,47.16,47.09,47.16,28000.0,47.12,47.16,47.09,47.16,28000.0
2015-01-09 12:30:00,47.14,47.19,47.09,47.09,24500.0,47.14,47.19,47.09,47.09,24500.0
2015-01-09 12:35:00,47.12,47.2,47.09,47.2,130200.0,47.12,47.2,47.09,47.2,130200.0
2015-01-09 12:40:00,47.2,47.24,47.16,47.21,45500.0,47.2,47.24,47.16,47.21,45500.0
2015-01-09 12:45:00,47.24,47.24,47.19,47.19,14700.0,47.24,47.24,47.19,47.19,14700.0
2015-01-09 12:50:00,47.19,47.22,47.16,47.22,96600.0,47.19,47.22,47.16,47.22,96600.0
2015-01-09 12:55:00,47.22,47.25,47.11,47.12,78400.0,47.22,47.25,47.11,47.12,78400.0
2015-01-09 13:00:00,47.13,47.17,47.08,47.12,95900.0,47.13,47.17,47.08,47.12,95900.0
2015-01-09 13:05:00,47.11,47.16,47.1,47.12,26600.0,47.11,47.16,47.1,47.12,26600.0
2015-01-09 13:10:00,47.1,47.18,47.1,47.14,53900.0,47.1,47.18,47.1,47.14,53900.0
2015-01-09 13:15:00,47.16,47.19,47.13,47.16,18900.0,47.16,47.19,47.13,47.16,18900.0
2015-01-09 13:20:00,47.15,47.15,47.09,47.13,215600.0,47.15,47.15,47.09,47.13,215600.0
2015-01-09 13:25:00,47.14,47.14,47.1,47.1,75600.0,47.14,47.14,47.1,47.1,75600.0
2015-01-09 13:30:00,47.13,47.17,47.12,47.13,104300.0,47.13,47.17,47.12,47.13,104300.0
2015-01-09 13:35:00,47.14,47.16,47.09,47.13,62300.0,47.14,47.16,47.09,47.13,62300.0
2015-01-09 13:40:00,47.15,47.15,47.08,47.13,39900.0,47.15,47.15,47.08,47.13,39900.0
2015-01-09 13:45:00,47.11,47.18,47.11,47.18,33600.0,47.11,47.18,47.11,47.18,33600.0
2015-01-09 13:50:00,47.19,47.24,47.19,47.22,38500.0,47.19,47.24,47.19,47.22,38500.0
2015-01-09 13:55:00,47.24,47.24,47.2,47.22,37100.0,47.24,47.24,47.2,47.22,37100.0
2015-01-09 14:00:00,47.2,47.21,47.16,47.16,57400.0,47.2,47.21,47.16,47.16,57400.0
2015-01-09 14:05:00,47.18,47.19,47.14,47.14,50400.0,47.18,47.19,47.14,47.14,50400.0
2015-01-09 14:10:00,47.16,47.18,47.14,47.16,11900.0,47.16,47.18,47.14,47.16,11900.0
2015-01-09 14:15:00,47.13,47.17,47.13,47.17,28700.0,47.13,47.17,47.13,47.17,28700.0
2015-01-09 14:20:00,47.14,47.18,47.13,47.16,23100.0,47.14,47.18,47.13,47.16,23100.0
2015-01-09 14:25:00,47.16,47.2,47.13,47.17,53200.0,47.16,47.2,47.13,47.17,53200.0
2015-01-09 14:30:00,47.18,47.18,47.14,47.17,35000.0,47.18,47.18,47.14,47.17,35000.0
2015-01-09 14:35:00,47.19,47.22,47.14,47.21,69300.0,47.19,47.22,47.14,47.21,69300.0
2015-01-09 14:40:00,47.22,47.23,47.19,47.19,49000.0,47.22,47.23,47.19,47.19,49000.0
2015-01-09 14:45:00,47.19,47.21,47.15,47.19,52500.0,47.19,47.21,47.15,47.19,52500.0
2015-01-09 14:50:00,47.2,47.22,47.17,47.19,64400.0,47.2,47.22,47.17,47.19,64400.0
2015-01-09 14:55:00,47.2,47.22,47.16,47.2,45500.0,47.2,47.22,47.16,47.2,45500.0
2015-01-09 15:00:00,47.18,47.22,47.16,47.2,40600.0,47.18,47.22,47.16,47.2,40600.0
2015-01-09 15:05:00,47.21,47.24,47.21,47.23,26600.0,47.21,47.24,47.21,47.23,26600.0
2015-01-09 15:10:00,47.23,47.32,47.22,47.3,112700.0,47.23,47.32,47.22,47.3,112700.0
2015-01-09 15:15:00,47.3,47.33,47.27,47.29,49700.0,47.3,47.33,47.27,47.29,49700.0
2015-01-09 15:20:00,47.32,47.32,47.23,47.27,70700.0,47.32,47.32,47.23,47.27,70700.0
2015-01-09 15:25:00,47.25,47.33,47.24,47.26,146300.0,47.25,47.33,47.24,47.26,146300.0
2015-01-09 15:30:00,47.31,47.33,47.22,47.22,75600.0,47.31,47.33,47.22,47.22,75600.0
2015-01-09 15:35:00,47.22,47.29,47.22,47.26,91000.0,47.22,47.29,47.22,47.26,91000.0
2015-01-09 15:40:00,47.27,47.29,47.24,47.29,124600.0,47.27,47.29,47.24,47.29,124600.0
2015-01-09 15:45:00,47.27,47.29,47.2,47.2,142100.0,47.27,47.29,47.2,47.2,142100.0
2015-01-09 15:50:00,47.2,47.2,47.11,47.12,248500.0,47.2,47.2,47.11,47.12,248500.0
2015-01-09 15:55:00,47.12,47.12,47.02,47.04,358400.0,47.12,47.12,47.02,47.04,358400.0
2015-01-12 09:30:00,47.09,47.2,46.56,46.58,192500.0,47.09,47.2,46.56,46.58,192500.0
2015-01-12 09:35:00,46.59,46.68,46.47,46.52,182000.0,46.59,46.68,46.47,46.52,182000.0
2015-01-12 09:40:00,46.54,46.61,46.04,46.45,250600.0,46.54,46.61,46.04,46.45,250600.0
2015-01-12 09:45:00,46.43,46.5,46.26,46.31,158900.0,46.43,46.5,46.26,46.31,158900.0
2015-01-12 09:50:00,46.25,46.29,46.17,46.18,145600.0,46.25,46.29,46.17,46.18,145600.0
2015-01-12 09:55:00,46.18,46.2,46.04,46.1,226100.0,46.18,46.2,46.04,46.1,226100.0
2015-01-12 10:00:00,46.12,46.12,45.96,46.1,102200.0,46.12,46.12,45.96,46.1,102200.0
2015-01-12 10:05:00,46.11,46.19,46.05,46.17,273000.0,46.11,46.19,46.05,46.17,273000.0
2015-01-12 10:10:00,46.17,46.29,46.06,46.13,323400.0,46.17,46.29,46.06,46.13,323400.0
2015-01-12 10:15:00,46.07,46.24,46.05,46.14,317800.0,46.07,46.24,46.05,46.14,317800.0
2015-01-12 10:20:00,46.14,46.16,46.04,46.09,141400.0,46.14,46.16,46.04,46.09,141400.0
2015-01-12 10:25:00,46.09,46.1,45.87,45.87,151200.0,46.09,46.1,45.87,45.87,151200.0
2015-01-12 10:30:00,45.86,45.93,45.78,45.91,154700.0,45.86,45.93,45.78,45.91,154700.0
2015-01-12 10:35:00,45.88,46.0,45.86,45.99,99400.0,45.88,46.0,45.86,45.99,99400.0
2015-01-12 10:40:00,45.99,46.08,45.98,46.07,67200.0,45.99,46.08,45.98,46.07,67200.0
2015-01-12 10:45:00,46.05,46.05,45.84,45.9,268100.0,46.05,46.05,45.84,45.9,268100.0
2015-01-12 10:50:00,45.88,45.88,45.77,45.8,162400.0,45.88,45.88,45.77,45.8,162400.0
2015-01-12 10:55:00,45.77,45.92,45.75,45.92,186200.0,45.77,45.92,45.75,45.92,186200.0
2015-01-12 11:00:00,45.92,46.09,45.91,46.06,237300.0,45.92,46.09,45.91,46.06,237300.0
2015-01-12 11:05:00,46.07,46.08,45.9,45.91,161000.0,46.07,46.08,45.9,45.91,161000.0
2015-01-12 11:10:00,45.91,45.99,45.8,45.82,95900.0,45.91,45.99,45.8,45.82,95900.0
2015-01-12 11:15:00,45.8,45.88,45.8,45.84,178500.0,45.8,45.88,45.8,45.84,178500.0
2015-01-12 11:20:00,45.84,45.86,45.7,45.77,268800.0,45.84,45.86,45.7,45.77,268800.0
2015-01-12 11:25:00,45.76,45.76,45.68,45.71,164500.0,45.76,45.76,45.68,45.71,164500.0
2015-01-12 11:30:00,45.73,45.75,45.7,45.73,101500.0,45.73,45.75,45.7,45.73,101500.0
2015-01-12 11:35:00,45.71,45.75,45.65,45.66,112000.0,45.71,45.75,45.65,45.66,112000.0
2015-01-12 11:40:00,45.65,45.69,45.49,45.49,207200.0,45.65,45.69,45.49,45.49,207200.0
2015-01-12 11:45:00,45.48,45.55,45.46,45.51,184800.0,45.48,45.55,45.46,45.51,184800.0
2015-01-12 11:50:00,45.5,45.58,45.45,45.58,189000.0,45.5,45.58,45.45,45.58,189000.0
2015-01-12 11:55:00,45.57,45.66,45.54,45.59,60200.0,45.57,45.66,45.54,45.59,60200.0
2015-01-12 12:00:00,45.61,45.68,45.6,45.64,69300.0,45.61,45.68,45.6,45.64,69300.0
2015-01-12 12:05:00,45.63,45.63,45.51,45.52,116200.0,45.63,45.63,45.51,45.52,116200.0
2015-01-12 12:10:00,45.53,45.56,45.48,45.51,107800.0,45.53,45.56,45.48,45.51,107800.0
2015-01-12 12:15:00,45.51,45.53,45.38,45.48,144900.0,45.51,45.53,45.38,45.48,144900.0
2015-01-12 12:20:00,45.48,45.49,45.42,45.46,88900.0,45.48,45.49,45.42,45.46,88900.0
2015-01-12 12:25:00,45.44,45.44,45.29,45.4,165900.0,45.44,45.44,45.29,45.4,165900.0
2015-01-12 12:30:00,45.37,45.54,45.37,45.54,91700.0,45.37,45.54,45.37,45.54,91700.0
2015-01-12 12:35:00,45.55,45.59,45.52,45.59,86100.0,45.55,45.59,45.52,45.59,86100.0
2015-01-12 12:40:00,45.56,45.59,45.49,45.56,68600.0,45.56,45.59,45.49,45.56,68600.0
2015-01-12 12:45:00,45.58,45.61,45.5,45.5,153300.0,45.58,45.61,45.5,45.5,153300.0
2015-01-12 12:50:00,45.5,45.54,45.47,45.51,79800.0,45.5,45.54,45.47,45.51,79800.0
2015-01-12 12:55:00,45.5,45.54,45.41,45.44,79800.0,45.5,45.54,45.41,45.44,79800.0
2015-01-12 13:00:00,45.44,45.46,45.36,45.38,78400.0,45.44,45.46,45.36,45.38,78400.0
2015-01-12 13:05:00,45.4,45.44,45.34,45.38,62300.0,45.4,45.44,45.34,45.38,62300.0
2015-01-12 13:10:00,45.4,45.43,45.35,45.4,35700.0,45.4,45.43,45.35,45.4,35700.0
2015-01-12 13:15:00,45.42,45.42,45.29,45.3,172200.0,45.42,45.42,45.29,45.3,172200.0
2015-01-12 13:20:00,45.29,45.32,45.26,45.28,182000.0,45.29,45.32,45.26,45.28,182000.0
2015-01-12 13:25:00,45.27,45.35,45.26,45.31,110600.0,45.27,45.35,45.26,45.31,110600.0
2015-01-12 13:30:00,45.3,45.41,45.3,45.39,112000.0,45.3,45.41,45.3,45.39,112000.0
2015-01-12 13:35:00,45.4,45.43,45.4,45.41,63700.0,45.4,45.43,45.4,45.41,63700.0
2015-01-12 13:40:00,45.41,45.6,45.36,45.56,287000.0,45.41,45.6,45.36,45.56,287000.0
2015-01-12 13:45:00,45.57,45.76,45.57,45.68,209300.0,45.57,45.76,45.57,45.68,209300.0
2015-01-12 13:50:00,45.71,45.71,45.62,45.62,31500.0,45.71,45.71,45.62,45.62,31500.0
2015-01-12 13:55:00,45.64,45.79,45.64,45.74,88200.0,45.64,45.79,45.64,45.74,88200.0
2015-01-12 14:00:00,45.75,45.87,45.71,45.71,151200.0,45.75,45.87,45.71,45.71,151200.0
2015-01-12 14:05:00,45.74,45.76,45.71,45.72,18900.0,45.74,45.76,45.71,45.72,18900.0
2015-01-12 14:10:00,45.77,45.81,45.76,45.81,28000.0,45.77,45.81,45.76,45.81,28000.0
2015-01-12 14:15:00,45.8,45.81,45.7,45.7,49000.0,45.8,45.81,45.7,45.7,49000.0
2015-01-12 14:20:00,45.67,45.7,45.62,45.67,44800.0,45.67,45.7,45.62,45.67,44800.0
2015-01-12 14:25:00,45.63,45.68,45.59,45.59,95900.0,45.63,45.68,45.59,45.59,95900.0
2015-01-12 14:30:00,45.61,45.64,45.54,45.64,58100.0,45.61,45.64,45.54,45.64,58100.0
2015-01-12 14:35:00,45.64,45.67,45.58,45.63,108500.0,45.64,45.67,45.58,45.63,108500.0
2015-01-12 14:40:00,45.61,45.69,45.6,45.64,36400.0,45.61,45.69,45.6,45.64,36400.0
2015-01-12 14:45:00,45.64,45.66,45.58,45.62,69300.0,45.64,45.66,45.58,45.62,69300.0
2015-01-12 14:50:00,45.64,45.64,45.58,45.59,86100.0,45.64,45.64,45.58,45.59,86100.0
2015-01-12 14:55:00,45.58,45.58,45.51,45.51,56700.0,45.58,45.58,45.51,45.51,56700.0
2015-01-12 15:00:00,45.51,45.62,45.51,45.57,65100.0,45.51,45.62,45.51,45.57,65100.0
2015-01-12 15:05:00,45.56,45.59,45.53,45.57,61600.0,45.56,45.59,45.53,45.57,61600.0
2015-01-12 15:10:00,45.59,45.63,45.56,45.57,53900.0,45.59,45.63,45.56,45.57,53900.0
2015-01-12 15:15:00,45.61,45.66,45.58,45.59,46900.0,45.61,45.66,45.58,45.59,46900.0
2015-01-12 15:20:00,45.62,45.64,45.53,45.54,42000.0,45.62,45.64,45.53,45.54,42000.0
2015-01-12 15:25:00,45.56,45.58,45.51,45.53,73500.0,45.56,45.58,45.51,45.53,73500.0
2015-01-12 15:30:00,45.57,45.57,45.43,45.45,129500.0,45.57,45.57,45.43,45.45,129500.0
2015-01-12 15:35:00,45.42,45.47,45.41,45.44,133000.0,45.42,45.47,45.41,45.44,133000.0
2015-01-12 15:40:00,45.45,45.49,45.44,45.49,210000.0,45.45,45.49,45.44,45.49,210000.0
2015-01-12 15:45:00,45.46,45.66,45.46,45.62,245700.0,45.46,45.66,45.46,45.62,245700.0
2015-01-12 15:50:00,45.62,45.65,45.55,45.57,384300.0,45.62,45.65,45.55,45.57,384300.0
2015-01-12 15:55:00,45.57,45.59,45.5,45.52,304500.0,45.57,45.59,45.5,45.52,304500.0
2015-01-13 09:30:00,46.02,46.41,46.01,46.37,295400.0,46.02,46.41,46.01,46.37,295400.0
2015-01-13 09:35:00,46.28,46.41,46.12,46.17,322000.0,46.28,46.41,46.12,46.17,322000.0
2015-01-13 09:40:00,46.16,46.56,46.16,46.56,267400.0,46.16,46.56,46.16,46.56,267400.0
2015-01-13 09:45:00,46.54,46.6,46.38,46.44,228900.0,46.54,46.6,46.38,46.44,228900.0
2015-01-13 09:50:00,46.49,46.5,46.32,46.41,179200.0,46.49,46.5,46.32,46.41,179200.0
2015-01-13 09:55:00,46.46,46.47,46.3,46.46,394100.0,46.46,46.47,46.3,46.46,394100.0
2015-01-13 10:00:00,46.42,46.53,46.41,46.51,331800.0,46.42,46.53,46.41,46.51,331800.0
2015-01-13 10:05:00,46.51,46.57,46.47,46.5,351400.0,46.51,46.57,46.47,46.5,351400.0
2015-01-13 10:10:00,46.49,46.64,46.49,46.58,392000.0,46.49,46.64,46.49,46.58,392000.0
2015-01-13 10:15:00,46.57,46.64,46.52,46.54,295400.0,46.57,46.64,46.52,46.54,295400.0
2015-01-13 10:20:00,46.54,46.62,46.49,46.61,330400.0,46.54,46.62,46.49,46.61,330400.0
2015-01-13 10:25:00,46.61,46.63,46.52,46.58,447300.0,46.61,46.63,46.52,46.58,447300.0
2015-01-13 10:30:00,46.59,46.62,46.52,46.58,658700.0,46.59,46.62,46.52,46.58,658700.0
2015-01-13 10:35:00,46.57,46.59,46.53,46.59,225400.0,46.57,46.59,46.53,46.59,225400.0
2015-01-13 10:40:00,46.6,46.74,46.59,46.69,381500.0,46.6,46.74,46.59,46.69,381500.0
2015-01-13 10:45:00,46.66,46.82,46.66,46.79,294000.0,46.66,46.82,46.66,46.79,294000.0
2015-01-13 10:50:00,46.79,46.88,46.76,46.84,266000.0,46.79,46.88,46.76,46.84,266000.0
2015-01-13 10:55:00,46.84,47.05,46.81,47.0,183400.0,46.84,47.05,46.81,47.0,183400.0
2015-01-13 11:00:00,46.97,47.01,46.86,46.91,247100.0,46.97,47.01,46.86,46.91,247100.0
2015-01-13 11:05:00,46.94,47.03,46.86,47.02,270200.0,46.94,47.03,46.86,47.02,270200.0
2015-01-13 11:10:00,47.0,47.04,46.94,47.0,273700.0,47.0,47.04,46.94,47.0,273700.0
2015-01-13 11:15:00,47.0,47.0,46.77,46.83,146300.0,47.0,47.0,46.77,46.83,146300.0
2015-01-13 11:20:00,46.84,46.84,46.66,46.78,153300.0,46.84,46.84,46.66,46.78,153300.0
2015-01-13 11:25:00,46.78,46.83,46.68,46.81,196000.0,46.78,46.83,46.68,46.81,196000.0
2015-01-13 11:30:00,46.81,46.84,46.71,46.74,193200.0,46.81,46.84,46.71,46.74,193200.0
2015-01-13 11:35:00,46.75,46.86,46.74,46.86,208600.0,46.75,46.86,46.74,46.86,208600.0
2015-01-13 11:40:00,46.84,46.88,46.74,46.75,81200.0,46.84,46.88,46.74,46.75,81200.0
2015-01-13 11:45:00,46.74,46.77,46.71,46.73,108500.0,46.74,46.77,46.71,46.73,108500.0
2015-01-13 11:50:00,46.72,46.76,46.68,46.69,74900.0,46.72,46.76,46.68,46.69,74900.0
2015-01-13 11:55:00,46.72,46.79,46.68,46.72,111300.0,46.72,46.79,46.68,46.72,111300.0
2015-01-13 12:00:00,46.7,46.76,46.62,46.69,95200.0,46.7,46.76,46.62,46.69,95200.0
2015-01-13 12:05:00,46.69,46.75,46.66,46.72,107100.0,46.69,46.75,46.66,46.72,107100.0
2015-01-13 12:10:00,46.73,46.84,46.69,46.84,312900.0,46.73,46.84,46.69,46.84,312900.0
2015-01-13 12:15:00,46.79,46.99,46.77,46.93,307300.0,46.79,46.99,46.77,46.93,307300.0
2015-01-13 12:20:00,46.97,46.97,46.64,46.66,195300.0,46.97,46.97,46.64,46.66,195300.0
2015-01-13 12:25:00,46.69,46.71,46.66,46.66,19600.0,46.69,46.71,46.66,46.66,19600.0
2015-01-13 12:30:00,46.66,46.69,46.55,46.56,56000.0,46.66,46.69,46.55,46.56,56000.0
2015-01-13 12:35:00,46.58,46.59,46.51,46.55,238000.0,46.58,46.59,46.51,46.55,238000.0
2015-01-13 12:40:00,46.54,46.55,46.47,46.55,114100.0,46.54,46.55,46.47,46.55,114100.0
2015-01-13 12:45:00,46.53,46.63,46.51,46.6,203700.0,46.53,46.63,46.51,46.6,203700.0
2015-01-13 12:50:00,46.61,46.65,46.59,46.59,79800.0,46.61,46.65,46.59,46.59,79800.0
2015-01-13 12:55:00,46.58,46.61,46.55,46.6,42700.0,46.58,46.61,46.55,46.6,42700.0
2015-01-13 13:00:00,46.6,46.61,46.57,46.57,44800.0,46.6,46.61,46.57,46.57,44800.0
2015-01-13 13:05:00,46.58,46.62,46.56,46.59,39200.0,46.58,46.62,46.56,46.59,39200.0
2015-01-13 13:10:00,46.62,46.7,46.61,46.7,51100.0,46.62,46.7,46.61,46.7,51100.0
2015-01-13 13:15:00,46.68,46.7,46.6,46.6,129500.0,46.68,46.7,46.6,46.6,129500.0
2015-01-13 13:20:00,46.59,46.59,46.4,46.48,155400.0,46.59,46.59,46.4,46.48,155400.0
2015-01-13 13:25:00,46.48,46.5,46.4,46.42,366100.0,46.48,46.5,46.4,46.42,366100.0
2015-01-13 13:30:00,46.4,46.4,46.27,46.39,329700.0,46.4,46.4,46.27,46.39,329700.0
2015-01-13 13:35:00,46.39,46.41,46.26,46.31,136500.0,46.39,46.41,46.26,46.31,136500.0
2015-01-13 13:40:00,46.31,46.38,46.29,46.3,107100.0,46.31,46.38,46.29,46.3,107100.0
2015-01-13 13:45:00,46.3,46.44,46.27,46.34,188300.0,46.3,46.44,46.27,46.34,188300.0
2015-01-13 13:50:00,46.34,46.35,46.22,46.26,261100.0,46.34,46.35,46.22,46.26,261100.0
2015-01-13 13:55:00,46.27,46.33,46.22,46.29,413000.0,46.27,46.33,46.22,46.29,413000.0
2015-01-13 14:00:00,46.27,46.33,46.11,46.14,291900.0,46.27,46.33,46.11,46.14,291900.0
2015-01-13 14:05:00,46.12,46.15,45.93,45.93,117600.0,46.12,46.15,45.93,45.93,117600.0
2015-01-13 14:10:00,45.95,46.03,45.9,46.01,220500.0,45.95,46.03,45.9,46.01,220500.0
2015-01-13 14:15:00,45.97,46.06,45.95,46.0,145600.0,45.97,46.06,45.95,46.0,145600.0
2015-01-13 14:20:00,46.0,46.08,45.96,45.99,173600.0,46.0,46.08,45.96,45.99,173600.0
2015-01-13 14:25:00,46.0,46.05,45.95,46.01,307300.0,46.0,46.05,45.95,46.01,307300.0
2015-01-13 14:30:00,45.99,46.2,45.99,46.14,305200.0,45.99,46.2,45.99,46.14,305200.0
2015-01-13 14:35:00,46.16,46.34,46.15,46.3,143500.0,46.16,46.34,46.15,46.3,143500.0
2015-01-13 14:40:00,46.27,46.48,46.21,46.47,190400.0,46.27,46.48,46.21,46.47,190400.0
2015-01-13 14:45:00,46.45,46.54,46.39,46.42,134400.0,46.45,46.54,46.39,46.42,134400.0
2015-01-13 14:50:00,46.41,46.45,46.34,46.39,98000.0,46.41,46.45,46.34,46.39,98000.0
2015-01-13 14:55:00,46.4,46.4,46.09,46.09,83300.0,46.4,46.4,46.09,46.09,83300.0
2015-01-13 15:00:00,46.09,46.14,46.03,46.04,133000.0,46.09,46.14,46.03,46.04,133000.0
2015-01-13 15:05:00,46.08,46.12,45.98,46.03,161700.0,46.08,46.12,45.98,46.03,161700.0
2015-01-13 15:10:00,46.03,46.29,46.03,46.29,111300.0,46.03,46.29,46.03,46.29,111300.0
2015-01-13 15:15:00,46.3,46.31,46.2,46.23,58800.0,46.3,46.31,46.2,46.23,58800.0
2015-01-13 15:20:00,46.22,46.31,46.18,46.31,115500.0,46.22,46.31,46.18,46.31,115500.0
2015-01-13 15:25:00,46.31,46.32,46.14,46.19,282800.0,46.31,46.32,46.14,46.19,282800.0
2015-01-13 15:30:00,46.19,46.34,46.19,46.27,214200.0,46.19,46.34,46.19,46.27,214200.0
2015-01-13 15:35:00,46.29,46.4,46.26,46.36,284200.0,46.29,46.4,46.26,46.36,284200.0
2015-01-13 15:40:00,46.4,46.45,46.3,46.32,225400.0,46.4,46.45,46.3,46.32,225400.0
2015-01-13 15:45:00,46.31,46.33,46.23,46.26,134400.0,46.31,46.33,46.23,46.26,134400.0
2015-01-13 15:50:00,46.27,46.3,46.19,46.24,155400.0,46.27,46.3,46.19,46.24,155400.0
2015-01-13 15:55:00,46.23,46.3,46.2,46.26,235200.0,46.23,46.3,46.2,46.26,235200.0
2015-01-14 09:30:00,47.07,47.27,46.85,47.25,970900.0,47.07,47.27,46.85,47.25,970900.0
2015-01-14 09:35:00,47.25,47.37,47.15,47.24,616000.0,47.25,47.37,47.15,47.24,616000.0
2015-01-14 09:40:00,47.22,47.31,47.07,47.18,692300.0,47.22,47.31,47.07,47.18,692300.0
2015-01-14 09:45:00,47.15,47.17,46.87,46.9,474600.0,47.15,47.17,46.87,46.9,474600.0
2015-01-14 09:50:00,46.9,46.97,46.62,46.71,352100.0,46.9,46.97,46.62,46.71,352100.0
2015-01-14 09:55:00,46.71,46.8,46.51,46.55,384300.0,46.71,46.8,46.51,46.55,384300.0
2015-01-14 10:00:00,46.52,46.73,46.33,46.33,371700.0,46.52,46.73,46.33,46.33,371700.0
2015-01-14 10:05:00,46.34,46.6,46.31,46.6,599900.0,46.34,46.6,46.31,46.6,599900.0
2015-01-14 10:10:00,46.6,46.87,46.57,46.64,683200.0,46.6,46.87,46.57,46.64,683200.0
2015-01-14 10:15:00,46.64,46.78,46.61,46.76,296100.0,46.64,46.78,46.61,46.76,296100.0
2015-01-14 10:20:00,46.73,46.79,46.58,46.58,212800.0,46.73,46.79,46.58,46.58,212800.0
2015-01-14 10:25:00,46.62,46.64,46.5,46.54,243600.0,46.62,46.64,46.5,46.54,243600.0
2015-01-14 10:30:00,46.54,46.55,46.34,46.38,440300.0,46.54,46.55,46.34,46.38,440300.0
2015-01-14 10:35:00,46.38,46.51,46.26,46.43,405300.0,46.38,46.51,46.26,46.43,405300.0
2015-01-14 10:40:00,46.41,46.61,46.38,46.57,147000.0,46.41,46.61,46.38,46.57,147000.0
2015-01-14 10:45:00,46.58,46.69,46.56,46.57,120400.0,46.58,46.69,46.56,46.57,120400.0
2015-01-14 10:50:00,46.58,46.63,46.45,46.47,138600.0,46.58,46.63,46.45,46.47,138600.0
2015-01-14 10:55:00,46.46,46.53,46.38,46.47,102900.0,46.46,46.53,46.38,46.47,102900.0
2015-01-14 11:00:00,46.5,46.51,46.29,46.38,123200.0,46.5,46.51,46.29,46.38,123200.0
2015-01-14 11:05:00,46.39,46.46,46.36,46.41,231700.0,46.39,46.46,46.36,46.41,231700.0
2015-01-14 11:10:00,46.44,46.55,46.36,46.36,297500.0,46.44,46.55,46.36,46.36,297500.0
2015-01-14 11:15:00,46.34,46.44,46.34,46.34,134400.0,46.34,46.44,46.34,46.34,134400.0
2015-01-14 11:20:00,46.34,46.41,46.24,46.36,144900.0,46.34,46.41,46.24,46.36,144900.0
2015-01-14 11:25:00,46.36,46.39,46.17,46.17,154700.0,46.36,46.39,46.17,46.17,154700.0
2015-01-14 11:30:00,46.16,46.22,46.05,46.13,184800.0,46.16,46.22,46.05,46.13,184800.0
2015-01-14 11:35:00,46.17,46.23,46.13,46.19,123900.0,46.17,46.23,46.13,46.19,123900.0
2015-01-14 11:40:00,46.24,46.34,46.21,46.34,259000.0,46.24,46.34,46.21,46.34,259000.0
2015-01-14 11:45:00,46.34,46.36,46.3,46.31,298200.0,46.34,46.36,46.3,46.31,298200.0
2015-01-14 11:50:00,46.3,46.34,46.12,46.17,75600.0,46.3,46.34,46.12,46.17,75600.0
2015-01-14 11:55:00,46.15,46.21,46.14,46.21,63000.0,46.15,46.21,46.14,46.21,63000.0
2015-01-14 12:00:00,46.2,46.33,46.2,46.33,81900.0,46.2,46.33,46.2,46.33,81900.0
2015-01-14 12:05:00,46.31,46.35,46.23,46.27,123200.0,46.31,46.35,46.23,46.27,123200.0
2015-01-14 12:10:00,46.28,46.29,46.15,46.2,121100.0,46.28,46.29,46.15,46.2,121100.0
2015-01-14 12:15:00,46.16,46.29,46.16,46.23,68600.0,46.16,46.29,46.16,46.23,68600.0
2015-01-14 12:20:00,46.25,46.31,46.23,46.28,129500.0,46.25,46.31,46.23,46.28,129500.0
2015-01-14 12:25:00,46.28,46.32,46.24,46.26,50400.0,46.28,46.32,46.24,46.26,50400.0
2015-01-14 12:30:00,46.28,46.28,46.06,46.13,191800.0,46.28,46.28,46.06,46.13,191800.0
2015-01-14 12:35:00,46.15,46.25,46.13,46.21,202300.0,46.15,46.25,46.13,46.21,202300.0
2015-01-14 12:40:00,46.19,46.24,46.14,46.18,139300.0,46.19,46.24,46.14,46.18,139300.0
2015-01-14 12:45:00,46.16,46.28,46.16,46.25,101500.0,46.16,46.28,46.16,46.25,101500.0
2015-01-14 12:50:00,46.24,46.27,46.1,46.14,114100.0,46.24,46.27,46.1,46.14,114100.0
2015-01-14 12:55:00,46.13,46.28,46.12,46.24,107100.0,46.13,46.28,46.12,46.24,107100.0
2015-01-14 13:00:00,46.28,46.33,46.2,46.29,142800.0,46.28,46.33,46.2,46.29,142800.0
2015-01-14 13:05:00,46.26,46.29,45.99,46.04,266700.0,46.26,46.29,45.99,46.04,266700.0
2015-01-14 13:10:00,46.07,46.12,45.98,46.0,80500.0,46.07,46.12,45.98,46.0,80500.0
2015-01-14 13:15:00,46.0,46.03,45.86,45.95,197400.0,46.0,46.03,45.86,45.95,197400.0
2015-01-14 13:20:00,45.95,45.97,45.82,45.86,149800.0,45.95,45.97,45.82,45.86,149800.0
2015-01-14 13:25:00,45.87,45.98,45.82,45.93,108500.0,45.87,45.98,45.82,45.93,108500.0
2015-01-14 13:30:00,45.94,46.01,45.91,45.98,129500.0,45.94,46.01,45.91,45.98,129500.0
2015-01-14 13:35:00,45.99,45.99,45.87,45.87,98700.0,45.99,45.99,45.87,45.87,98700.0
2015-01-14 13:40:00,45.86,45.86,45.68,45.74,214200.0,45.86,45.86,45.68,45.74,214200.0
2015-01-14 13:45:00,45.72,45.88,45.7,45.88,189700.0,45.72,45.88,45.7,45.88,189700.0
2015-01-14 13:50:00,45.87,45.89,45.74,45.77,76300.0,45.87,45.89,45.74,45.77,76300.0
2015-01-14 13:55:00,45.77,45.89,45.74,45.87,103600.0,45.77,45.89,45.74,45.87,103600.0
2015-01-14 14:00:00,45.88,46.05,45.85,46.04,240800.0,45.88,46.05,45.85,46.04,240800.0
2015-01-14 14:05:00,46.04,46.07,45.96,46.02,91000.0,46.04,46.07,45.96,46.02,91000.0
2015-01-14 14:10:00,45.98,46.3,45.98,46.26,130900.0,45.98,46.3,45.98,46.26,130900.0
2015-01-14 14:15:00,46.3,46.3,46.14,46.24,135800.0,46.3,46.3,46.14,46.24,135800.0
2015-01-14 14:20:00,46.24,46.31,46.23,46.24,131600.0,46.24,46.31,46.23,46.24,131600.0
2015-01-14 14:25:00,46.26,46.35,46.2,46.33,224000.0,46.26,46.35,46.2,46.33,224000.0
2015-01-14 14:30:00,46.37,46.39,46.3,46.35,146300.0,46.37,46.39,46.3,46.35,146300.0
2015-01-14 14:35:00,46.38,46.44,46.33,46.33,146300.0,46.38,46.44,46.33,46.33,146300.0
2015-01-14 14:40:00,46.35,46.4,46.24,46.27,112700.0,46.35,46.4,46.24,46.27,112700.0
2015-01-14 14:45:00,46.24,46.3,46.12,46.14,103600.0,46.24,46.3,46.12,46.14,103600.0
2015-01-14 14:50:00,46.12,46.12,46.04,46.07,124600.0,46.12,46.12,46.04,46.07,124600.0
2015-01-14 14:55:00,46.07,46.11,46.04,46.11,86100.0,46.07,46.11,46.04,46.11,86100.0
2015-01-14 15:00:00,46.09,46.21,46.09,46.18,77000.0,46.09,46.21,46.09,46.18,77000.0
2015-01-14 15:05:00,46.17,46.24,46.14,46.17,79800.0,46.17,46.24,46.14,46.17,79800.0
2015-01-14 15:10:00,46.2,46.22,46.13,46.2,81900.0,46.2,46.22,46.13,46.2,81900.0
2015-01-14 15:15:00,46.19,46.32,46.19,46.3,224700.0,46.19,46.32,46.19,46.3,224700.0
2015-01-14 15:20:00,46.31,46.36,46.26,46.28,144900.0,46.31,46.36,46.26,46.28,144900.0
2015-01-14 15:25:00,46.29,46.3,46.19,46.26,102200.0,46.29,46.3,46.19,46.26,102200.0
2015-01-14 15:30:00,46.25,46.33,46.14,46.18,96600.0,46.25,46.33,46.14,46.18,96600.0
2015-01-14 15:35:00,46.19,46.19,46.08,46.16,168700.0,46.19,46.19,46.08,46.16,168700.0
2015-01-14 15:40:00,46.18,46.31,46.17,46.18,230300.0,46.18,46.31,46.17,46.18,230300.0
2015-01-14 15:45:00,46.19,46.3,46.18,46.28,321300.0,46.19,46.3,46.18,46.28,321300.0
2015-01-14 15:50:00,46.3,46.36,46.3,46.33,245000.0,46.3,46.36,46.3,46.33,245000.0
2015-01-14 15:55:00,46.35,46.35,46.28,46.32,363300.0,46.35,46.35,46.28,46.32,363300.0
2015-01-15 09:30:00,46.55,46.56,46.26,46.33,277900.0,46.55,46.56,46.26,46.33,277900.0
2015-01-15 09:35:00,46.31,46.32,45.96,46.07,262500.0,46.31,46.32,45.96,46.07,262500.0
2015-01-15 09:40:00,46.07,46.25,45.94,46.22,158200.0,46.07,46.25,45.94,46.22,158200.0
2015-01-15 09:45:00,46.2,46.27,45.98,45.98,143500.0,46.2,46.27,45.98,45.98,143500.0
2015-01-15 09:50:00,45.97,46.12,45.96,46.08,102200.0,45.97,46.12,45.96,46.08,102200.0
2015-01-15 09:55:00,46.09,46.1,45.86,45.94,140700.0,46.09,46.1,45.86,45.94,140700.0
2015-01-15 10:00:00,45.89,46.02,45.84,45.93,182700.0,45.89,46.02,45.84,45.93,182700.0
2015-01-15 10:05:00,45.94,46.12,45.93,46.08,123900.0,45.94,46.12,45.93,46.08,123900.0
2015-01-15 10:10:00,46.06,46.14,45.99,46.07,148400.0,46.06,46.14,45.99,46.07,148400.0
2015-01-15 10:15:00,46.1,46.43,46.1,46.41,430500.0,46.1,46.43,46.1,46.41,430500.0
2015-01-15 10:20:00,46.42,46.46,46.32,46.35,136500.0,46.42,46.46,46.32,46.35,136500.0
2015-01-15 10:25:00,46.37,46.49,46.23,46.28,239400.0,46.37,46.49,46.23,46.28,239400.0
2015-01-15 10:30:00,46.28,46.44,46.28,46.42,140000.0,46.28,46.44,46.28,46.42,140000.0
2015-01-15 10:35:00,46.43,46.43,46.26,46.28,63000.0,46.43,46.43,46.26,46.28,63000.0
2015-01-15 10:40:00,46.27,46.36,46.25,46.36,88200.0,46.27,46.36,46.25,46.36,88200.0
2015-01-15 10:45:00,46.29,46.37,46.26,46.29,88200.0,46.29,46.37,46.26,46.29,88200.0
2015-01-15 10:50:00,46.32,46.43,46.3,46.38,320600.0,46.32,46.43,46.3,46.38,320600.0
2015-01-15 10:55:00,46.37,46.41,46.27,46.29,151200.0,46.37,46.41,46.27,46.29,151200.0
2015-01-15 11:00:00,46.31,46.35,46.24,46.25,58800.0,46.31,46.35,46.24,46.25,58800.0
2015-01-15 11:05:00,46.28,46.36,46.25,46.36,156800.0,46.28,46.36,46.25,46.36,156800.0
2015-01-15 11:10:00,46.35,46.52,46.33,46.5,86100.0,46.35,46.52,46.33,46.5,86100.0
2015-01-15 11:15:00,46.51,46.56,46.45,46.45,69300.0,46.51,46.56,46.45,46.45,69300.0
2015-01-15 11:20:00,46.47,46.48,46.39,46.41,56700.0,46.47,46.48,46.39,46.41,56700.0
2015-01-15 11:25:00,46.41,46.46,46.35,46.37,97300.0,46.41,46.46,46.35,46.37,97300.0
2015-01-15 11:30:00,46.38,46.55,46.35,46.51,73500.0,46.38,46.55,46.35,46.51,73500.0
2015-01-15 11:35:00,46.5,46.5,46.36,46.39,57400.0,46.5,46.5,46.36,46.39,57400.0
2015-01-15 11:40:00,46.41,46.6,46.41,46.56,104300.0,46.41,46.6,46.41,46.56,104300.0
2015-01-15 11:45:00,46.57,46.79,46.56,46.68,204400.0,46.57,46.79,46.56,46.68,204400.0
2015-01-15 11:50:00,46.68,46.69,46.56,46.58,84700.0,46.68,46.69,46.56,46.58,84700.0
2015-01-15 11:55:00,46.56,46.56,46.49,46.5,29400.0,46.56,46.56,46.49,46.5,29400.0
2015-01-15 12:00:00,46.52,46.56,46.46,46.46,60200.0,46.52,46.56,46.46,46.46,60200.0
2015-01-15 12:05:00,46.46,46.52,46.45,46.49,29400.0,46.46,46.52,46.45,46.49,29400.0
2015-01-15 12:10:00,46.47,46.53,46.43,46.44,73500.0,46.47,46.53,46.43,46.44,73500.0
2015-01-15 12:15:00,46.45,46.46,46.35,46.41,94500.0,46.45,46.46,46.35,46.41,94500.0
2015-01-15 12:20:00,46.39,46.49,46.39,46.43,42000.0,46.39,46.49,46.39,46.43,42000.0
2015-01-15 12:25:00,46.46,46.52,46.43,46.45,32200.0,46.46,46.52,46.43,46.45,32200.0
2015-01-15 12:30:00,46.4,46.51,46.37,46.51,84700.0,46.4,46.51,46.37,46.51,84700.0
2015-01-15 12:35:00,46.46,46.49,46.3,46.31,81200.0,46.46,46.49,46.3,46.31,81200.0
2015-01-15 12:40:00,46.31,46.34,46.18,46.19,169400.0,46.31,46.34,46.18,46.19,169400.0
2015-01-15 12:45:00,46.19,46.32,46.14,46.32,116900.0,46.19,46.32,46.14,46.32,116900.0
2015-01-15 12:50:00,46.3,46.47,46.3,46.45,119700.0,46.3,46.47,46.3,46.45,119700.0
2015-01-15 12:55:00,46.46,46.46,46.38,46.38,51100.0,46.46,46.46,46.38,46.38,51100.0
2015-01-15 13:00:00,46.35,46.5,46.35,46.45,53900.0,46.35,46.5,46.35,46.45,53900.0
2015-01-15 13:05:00,46.47,46.53,46.41,46.53,50400.0,46.47,46.53,46.41,46.53,50400.0
2015-01-15 13:10:00,46.53,46.71,46.53,46.67,193900.0,46.53,46.71,46.53,46.67,193900.0
2015-01-15 13:15:00,46.66,46.68,46.55,46.62,85400.0,46.66,46.68,46.55,46.62,85400.0
2015-01-15 13:20:00,46.61,46.68,46.61,46.64,74900.0,46.61,46.68,46.61,46.64,74900.0
2015-01-15 13:25:00,46.65,46.68,46.58,46.58,72100.0,46.65,46.68,46.58,46.58,72100.0
2015-01-15 13:30:00,46.58,46.58,46.5,46.54,51800.0,46.58,46.58,46.5,46.54,51800.0
2015-01-15 13:35:00,46.52,46.58,46.49,46.54,35700.0,46.52,46.58,46.49,46.54,35700.0
2015-01-15 13:40:00,46.53,46.56,46.49,46.52,53900.0,46.53,46.56,46.49,46.52,53900.0
2015-01-15 13:45:00,46.5,46.54,46.46,46.53,58800.0,46.5,46.54,46.46,46.53,58800.0
2015-01-15 13:50:00,46.51,46.66,46.51,46.66,53200.0,46.51,46.66,46.51,46.66,53200.0
2015-01-15 13:55:00,46.64,46.65,46.48,46.48,53900.0,46.64,46.65,46.48,46.48,53900.0
2015-01-15 14:00:00,46.47,46.5,46.42,46.48,74900.0,46.47,46.5,46.42,46.48,74900.0
2015-01-15 14:05:00,46.5,46.6,46.46,46.52,129500.0,46.5,46.6,46.46,46.52,129500.0
2015-01-15 14:10:00,46.5,46.59,46.5,46.58,126700.0,46.5,46.59,46.5,46.58,126700.0
2015-01-15 14:15:00,46.57,46.66,46.57,46.58,66500.0,46.57,46.66,46.57,46.58,66500.0
2015-01-15 14:20:00,46.57,46.58,46.43,46.46,57400.0,46.57,46.58,46.43,46.46,57400.0
2015-01-15 14:25:00,46.45,46.47,46.41,46.45,72100.0,46.45,46.47,46.41,46.45,72100.0
2015-01-15 14:30:00,46.44,46.48,46.4,46.48,77700.0,46.44,46.48,46.4,46.48,77700.0
2015-01-15 14:35:00,46.48,46.5,46.38,46.41,98000.0,46.48,46.5,46.38,46.41,98000.0
2015-01-15 14:40:00,46.42,46.45,46.39,46.41,42000.0,46.42,46.45,46.39,46.41,42000.0
2015-01-15 14:45:00,46.4,46.45,46.38,46.41,75600.0,46.4,46.45,46.38,46.41,75600.0
2015-01-15 14:50:00,46.4,46.44,46.37,46.4,120400.0,46.4,46.44,46.37,46.4,120400.0
2015-01-15 14:55:00,46.38,46.41,46.33,46.36,350000.0,46.38,46.41,46.33,46.36,350000.0
2015-01-15 15:00:00,46.36,46.47,46.35,46.44,217000.0,46.36,46.47,46.35,46.44,217000.0
2015-01-15 15:05:00,46.45,46.45,46.38,46.41,82600.0,46.45,46.45,46.38,46.41,82600.0
2015-01-15 15:10:00,46.42,46.42,46.32,46.33,149100.0,46.42,46.42,46.32,46.33,149100.0
2015-01-15 15:15:00,46.33,46.37,46.3,46.36,65800.0,46.33,46.37,46.3,46.36,65800.0
2015-01-15 15:20:00,46.34,46.35,46.27,46.31,172900.0,46.34,46.35,46.27,46.31,172900.0
2015-01-15 15:25:00,46.31,46.37,46.29,46.31,74200.0,46.31,46.37,46.29,46.31,74200.0
2015-01-15 15:30:00,46.3,46.34,46.24,46.33,120400.0,46.3,46.34,46.24,46.33,120400.0
2015-01-15 15:35:00,46.3,46.36,46.26,46.32,158200.0,46.3,46.36,46.26,46.32,158200.0
2015-01-15 15:40:00,46.31,46.38,46.31,46.32,141400.0,46.31,46.38,46.31,46.32,141400.0
2015-01-15 15:45:00,46.31,46.38,46.28,46.32,130200.0,46.31,46.38,46.28,46.32,130200.0
2015-01-15 15:50:00,46.32,46.35,46.25,46.34,350000.0,46.32,46.35,46.25,46.34,350000.0
2015-01-15 15:55:00,46.33,46.35,46.25,46.25,649600.0,46.33,46.35,46.25,46.25,649600.0
2015-01-16 09:30:00,46.85,46.97,46.72,46.91,693000.0,46.85,46.97,46.72,46.91,693000.0
2015-01-16 09:35:00,46.9,46.92,46.75,46.83,389900.0,46.9,46.92,46.75,46.83,389900.0
2015-01-16 09:40:00,46.81,47.05,46.8,46.83,640500.0,46.81,47.05,46.8,46.83,640500.0
2015-01-16 09:45:00,46.84,46.91,46.54,46.8,456400.0,46.84,46.91,46.54,46.8,456400.0
2015-01-16 09:50:00,46.83,46.91,46.58,46.66,311500.0,46.83,46.91,46.58,46.66,311500.0
2015-01-16 09:55:00,46.66,46.71,46.47,46.51,408100.0,46.66,46.71,46.47,46.51,408100.0
2015-01-16 10:00:00,46.51,46.7,46.38,46.51,494900.0,46.51,46.7,46.38,46.51,494900.0
2015-01-16 10:05:00,46.5,46.64,46.46,46.56,254100.0,46.5,46.64,46.46,46.56,254100.0
2015-01-16 10:10:00,46.56,46.64,46.52,46.54,167300.0,46.56,46.64,46.52,46.54,167300.0
2015-01-16 10:15:00,46.51,46.7,46.48,46.7,207200.0,46.51,46.7,46.48,46.7,207200.0
2015-01-16 10:20:00,46.68,46.78,46.64,46.78,222600.0,46.68,46.78,46.64,46.78,222600.0
2015-01-16 10:25:00,46.8,46.87,46.75,46.81,291900.0,46.8,46.87,46.75,46.81,291900.0
2015-01-16 10:30:00,46.79,46.89,46.74,46.89,331800.0,46.79,46.89,46.74,46.89,331800.0
2015-01-16 10:35:00,46.86,46.95,46.83,46.88,241500.0,46.86,46.95,46.83,46.88,241500.0
2015-01-16 10:40:00,46.86,46.91,46.77,46.85,115500.0,46.86,46.91,46.77,46.85,115500.0
2015-01-16 10:45:00,46.86,46.86,46.73,46.74,142800.0,46.86,46.86,46.73,46.74,142800.0
2015-01-16 10:50:00,46.77,46.84,46.72,46.84,91000.0,46.77,46.84,46.72,46.84,91000.0
2015-01-16 10:55:00,46.83,46.97,46.83,46.85,261100.0,46.83,46.97,46.83,46.85,261100.0
2015-01-16 11:00:00,46.84,46.94,46.81,46.86,202300.0,46.84,46.94,46.81,46.86,202300.0
2015-01-16 11:05:00,46.87,46.92,46.83,46.9,79800.0,46.87,46.92,46.83,46.9,79800.0
2015-01-16 11:10:00,46.89,46.9,46.83,46.86,70700.0,46.89,46.9,46.83,46.86,70700.0
2015-01-16 11:15:00,46.89,47.07,46.89,47.06,271600.0,46.89,47.07,46.89,47.06,271600.0
2015-01-16 11:20:00,47.06,47.18,47.06,47.14,372400.0,47.06,47.18,47.06,47.14,372400.0
2015-01-16 11:25:00,47.15,47.2,47.11,47.17,265300.0,47.15,47.2,47.11,47.17,265300.0
2015-01-16 11:30:00,47.18,47.3,47.15,47.21,296100.0,47.18,47.3,47.15,47.21,296100.0
2015-01-16 11:35:00,47.19,47.21,47.05,47.21,269500.0,47.19,47.21,47.05,47.21,269500.0
2015-01-16 11:40:00,47.23,47.25,47.17,47.22,128100.0,47.23,47.25,47.17,47.22,128100.0
2015-01-16 11:45:00,47.21,47.28,47.18,47.19,170100.0,47.21,47.28,47.18,47.19,170100.0
2015-01-16 11:50:00,47.19,47.37,47.17,47.32,304500.0,47.19,47.37,47.17,47.32,304500.0
2015-01-16 11:55:00,47.33,47.46,47.31,47.36,289800.0,47.33,47.46,47.31,47.36,289800.0
2015-01-16 12:00:00,47.38,47.41,47.27,47.34,238700.0,47.38,47.41,47.27,47.34,238700.0
2015-01-16 12:05:00,47.34,47.38,47.25,47.26,224700.0,47.34,47.38,47.25,47.26,224700.0
2015-01-16 12:10:00,47.25,47.35,47.25,47.35,220500.0,47.25,47.35,47.25,47.35,220500.0
2015-01-16 12:15:00,47.35,47.49,47.35,47.43,259700.0,47.35,47.49,47.35,47.43,259700.0
2015-01-16 12:20:00,47.42,47.46,47.34,47.43,68600.0,47.42,47.46,47.34,47.43,68600.0
2015-01-16 12:25:00,47.44,47.48,47.39,47.42,109200.0,47.44,47.48,47.39,47.42,109200.0
2015-01-16 12:30:00,47.4,47.45,47.37,47.4,73500.0,47.4,47.45,47.37,47.4,73500.0
2015-01-16 12:35:00,47.42,47.43,47.21,47.29,233800.0,47.42,47.43,47.21,47.29,233800.0
2015-01-16 12:40:00,47.3,47.39,47.29,47.39,66500.0,47.3,47.39,47.29,47.39,66500.0
2015-01-16 12:45:00,47.41,47.45,47.35,47.42,142100.0,47.41,47.45,47.35,47.42,142100.0
2015-01-16 12:50:00,47.42,47.54,47.42,47.5,152600.0,47.42,47.54,47.42,47.5,152600.0
2015-01-16 12:55:00,47.49,47.52,47.39,47.43,86100.0,47.49,47.52,47.39,47.43,86100.0
2015-01-16 13:00:00,47.44,47.47,47.37,47.37,40600.0,47.44,47.47,47.37,47.37,40600.0
2015-01-16 13:05:00,47.37,47.44,47.36,47.4,49700.0,47.37,47.44,47.36,47.4,49700.0
2015-01-16 13:10:00,47.43,47.47,47.38,47.46,41300.0,47.43,47.47,47.38,47.46,41300.0
2015-01-16 13:15:00,47.46,47.52,47.41,47.41,86800.0,47.46,47.52,47.41,47.41,86800.0
2015-01-16 13:20:00,47.44,47.44,47.38,47.39,45500.0,47.44,47.44,47.38,47.39,45500.0
2015-01-16 13:25:00,47.4,47.42,47.33,47.42,69300.0,47.4,47.42,47.33,47.42,69300.0
2015-01-16 13:30:00,47.44,47.46,47.38,47.44,47600.0,47.44,47.46,47.38,47.44,47600.0
2015-01-16 13:35:00,47.44,47.51,47.34,47.5,125300.0,47.44,47.51,47.34,47.5,125300.0
2015-01-16 13:40:00,47.49,47.51,47.41,47.46,65100.0,47.49,47.51,47.41,47.46,65100.0
2015-01-16 13:45:00,47.45,47.56,47.43,47.54,149800.0,47.45,47.56,47.43,47.54,149800.0
2015-01-16 13:50:00,47.52,47.63,47.51,47.63,175000.0,47.52,47.63,47.51,47.63,175000.0
2015-01-16 13:55:00,47.61,47.65,47.6,47.61,154700.0,47.61,47.65,47.6,47.61,154700.0
2015-01-16 14:00:00,47.61,47.65,47.59,47.59,72100.0,47.61,47.65,47.59,47.59,72100.0
2015-01-16 14:05:00,47.58,47.63,47.47,47.51,146300.0,47.58,47.63,47.47,47.51,146300.0
2015-01-16 14:10:00,47.53,47.53,47.43,47.45,130200.0,47.53,47.53,47.43,47.45,130200.0
2015-01-16 14:15:00,47.45,47.49,47.41,47.44,141400.0,47.45,47.49,47.41,47.44,141400.0
2015-01-16 14:20:00,47.44,47.46,47.36,47.42,95900.0,47.44,47.46,47.36,47.42,95900.0
2015-01-16 14:25:00,47.43,47.43,47.38,47.41,129500.0,47.43,47.43,47.38,47.41,129500.0
2015-01-16 14:30:00,47.41,47.41,47.3,47.33,103600.0,47.41,47.41,47.3,47.33,103600.0
2015-01-16 14:35:00,47.32,47.37,47.29,47.32,74200.0,47.32,47.37,47.29,47.32,74200.0
2015-01-16 14:40:00,47.31,47.35,47.28,47.33,121800.0,47.31,47.35,47.28,47.33,121800.0
2015-01-16 14:45:00,47.33,47.43,47.33,47.41,79800.0,47.33,47.43,47.33,47.41,79800.0
2015-01-16 14:50:00,47.43,47.48,47.42,47.48,95200.0,47.43,47.48,47.42,47.48,95200.0
2015-01-16 14:55:00,47.48,47.52,47.47,47.49,113400.0,47.48,47.52,47.47,47.49,113400.0
2015-01-16 15:00:00,47.47,47.52,47.42,47.5,88200.0,47.47,47.52,47.42,47.5,88200.0
2015-01-16 15:05:00,47.49,47.53,47.46,47.53,167300.0,47.49,47.53,47.46,47.53,167300.0
2015-01-16 15:10:00,47.5,47.53,47.46,47.51,70000.0,47.5,47.53,47.46,47.51,70000.0
2015-01-16 15:15:00,47.52,47.56,47.48,47.5,108500.0,47.52,47.56,47.48,47.5,108500.0
2015-01-16 15:20:00,47.53,47.56,47.51,47.53,109900.0,47.53,47.56,47.51,47.53,109900.0
2015-01-16 15:25:00,47.53,47.63,47.53,47.63,125300.0,47.53,47.63,47.53,47.63,125300.0
2015-01-16 15:30:00,47.63,47.75,47.62,47.74,437500.0,47.63,47.75,47.62,47.74,437500.0
2015-01-16 15:35:00,47.75,47.83,47.73,47.81,254100.0,47.75,47.83,47.73,47.81,254100.0
2015-01-16 15:40:00,47.82,47.89,47.82,47.89,363300.0,47.82,47.89,47.82,47.89,363300.0
2015-01-16 15:45:00,47.88,48.13,47.86,48.12,615300.0,47.88,48.13,47.86,48.12,615300.0
2015-01-16 15:50:00,48.14,48.25,48.08,48.21,949900.0,48.14,48.25,48.08,48.21,949900.0
2015-01-16 15:55:00,48.21,48.21,48.15,48.19,758100.0,48.21,48.21,48.15,48.19,758100.0
2015-01-20 09:30:00,48.62,48.92,48.57,48.7,1057700.0,48.62,48.92,48.57,48.7,1057700.0
2015-01-20 09:35:00,48.7,48.71,48.32,48.4,651700.0,48.7,48.71,48.32,48.4,651700.0
2015-01-20 09:40:00,48.36,48.38,48.17,48.18,463400.0,48.36,48.38,48.17,48.18,463400.0
2015-01-20 09:45:00,48.21,48.28,47.71,47.72,417900.0,48.21,48.28,47.71,47.72,417900.0
2015-01-20 09:50:00,47.75,48.14,47.71,48.06,458500.0,47.75,48.14,47.71,48.06,458500.0
2015-01-20 09:55:00,48.05,48.19,47.87,48.13,297500.0,48.05,48.19,47.87,48.13,297500.0
2015-01-20 10:00:00,48.13,48.19,48.02,48.09,240100.0,48.13,48.19,48.02,48.09,240100.0
2015-01-20 10:05:00,48.1,48.26,48.07,48.17,368900.0,48.1,48.26,48.07,48.17,368900.0
2015-01-20 10:10:00,48.2,48.41,48.16,48.28,324800.0,48.2,48.41,48.16,48.28,324800.0
2015-01-20 10:15:00,48.29,48.34,48.23,48.27,183400.0,48.29,48.34,48.23,48.27,183400.0
2015-01-20 10:20:00,48.24,48.46,48.24,48.36,388500.0,48.24,48.46,48.24,48.36,388500.0
2015-01-20 10:25:00,48.36,48.49,48.3,48.49,282800.0,48.36,48.49,48.3,48.49,282800.0
2015-01-20 10:30:00,48.48,48.51,48.33,48.42,256200.0,48.48,48.51,48.33,48.42,256200.0
2015-01-20 10:35:00,48.43,48.47,48.36,48.39,247800.0,48.43,48.47,48.36,48.39,247800.0
2015-01-20 10:40:00,48.41,48.5,48.22,48.24,289100.0,48.41,48.5,48.22,48.24,289100.0
2015-01-20 10:45:00,48.26,48.39,48.15,48.37,218400.0,48.26,48.39,48.15,48.37,218400.0
2015-01-20 10:50:00,48.38,48.39,48.22,48.34,177800.0,48.38,48.39,48.22,48.34,177800.0
2015-01-20 10:55:00,48.38,48.48,48.37,48.43,173600.0,48.38,48.48,48.37,48.43,173600.0
2015-01-20 11:00:00,48.43,48.43,48.31,48.37,100800.0,48.43,48.43,48.31,48.37,100800.0
2015-01-20 11:05:00,48.35,48.45,48.33,48.4,117600.0,48.35,48.45,48.33,48.4,117600.0
2015-01-20 11:10:00,48.44,48.46,48.38,48.4,165900.0,48.44,48.46,48.38,48.4,165900.0
2015-01-20 11:15:00,48.37,48.45,48.31,48.42,124600.0,48.37,48.45,48.31,48.42,124600.0
2015-01-20 11:20:00,48.46,48.49,48.39,48.44,150500.0,48.46,48.49,48.39,48.44,150500.0
2015-01-20 11:25:00,48.44,48.45,48.4,48.43,95900.0,48.44,48.45,48.4,48.43,95900.0
2015-01-20 11:30:00,48.43,48.45,48.37,48.41,74900.0,48.43,48.45,48.37,48.41,74900.0
2015-01-20 11:35:00,48.42,48.44,48.29,48.33,92400.0,48.42,48.44,48.29,48.33,92400.0
2015-01-20 11:40:00,48.34,48.34,48.18,48.26,106400.0,48.34,48.34,48.18,48.26,106400.0
2015-01-20 11:45:00,48.26,48.26,48.15,48.17,130200.0,48.26,48.26,48.15,48.17,130200.0
2015-01-20 11:50:00,48.18,48.25,48.16,48.23,104300.0,48.18,48.25,48.16,48.23,104300.0
2015-01-20 11:55:00,48.26,48.38,48.23,48.38,109900.0,48.26,48.38,48.23,48.38,109900.0
2015-01-20 12:00:00,48.37,48.42,48.3,48.38,119700.0,48.37,48.42,48.3,48.38,119700.0
2015-01-20 12:05:00,48.36,48.41,48.29,48.38,69300.0,48.36,48.41,48.29,48.38,69300.0
2015-01-20 12:10:00,48.37,48.41,48.3,48.39,72800.0,48.37,48.41,48.3,48.39,72800.0
2015-01-20 12:15:00,48.37,48.38,48.29,48.37,90300.0,48.37,48.38,48.29,48.37,90300.0
2015-01-20 12:20:00,48.39,48.41,48.25,48.3,58100.0,48.39,48.41,48.25,48.3,58100.0
2015-01-20 12:25:00,48.33,48.41,48.32,48.35,79800.0,48.33,48.41,48.32,48.35,79800.0
2015-01-20 12:30:00,48.36,48.47,48.34,48.38,210700.0,48.36,48.47,48.34,48.38,210700.0
2015-01-20 12:35:00,48.39,48.44,48.34,48.38,104300.0,48.39,48.44,48.34,48.38,104300.0
2015-01-20 12:40:00,48.38,48.49,48.34,48.45,156800.0,48.38,48.49,48.34,48.45,156800.0
2015-01-20 12:45:00,48.46,48.57,48.44,48.57,228200.0,48.46,48.57,48.44,48.57,228200.0
2015-01-20 12:50:00,48.56,48.89,48.5,48.83,473200.0,48.56,48.89,48.5,48.83,473200.0
2015-01-20 12:55:00,48.83,49.09,48.8,49.01,620900.0,48.83,49.09,48.8,49.01,620900.0
2015-01-20 13:00:00,49.0,49.2,48.88,49.0,561400.0,49.0,49.2,48.88,49.0,561400.0
2015-01-20 13:05:00,49.0,49.02,48.81,48.82,154700.0,49.0,49.02,48.81,48.82,154700.0
2015-01-20 13:10:00,48.79,48.92,48.77,48.77,123200.0,48.79,48.92,48.77,48.77,123200.0
2015-01-20 13:15:00,48.75,48.86,48.75,48.82,95900.0,48.75,48.86,48.75,48.82,95900.0
2015-01-20 13:20:00,48.82,48.96,48.81,48.86,172200.0,48.82,48.96,48.81,48.86,172200.0
2015-01-20 13:25:00,48.86,48.91,48.86,48.9,91700.0,48.86,48.91,48.86,48.9,91700.0
2015-01-20 13:30:00,48.88,49.0,48.88,48.97,168000.0,48.88,49.0,48.88,48.97,168000.0
2015-01-20 13:35:00,48.96,49.07,48.93,48.96,210700.0,48.96,49.07,48.93,48.96,210700.0
2015-01-20 13:40:00,48.95,49.08,48.93,49.05,123200.0,48.95,49.08,48.93,49.05,123200.0
2015-01-20 13:45:00,49.02,49.08,48.93,49.05,119700.0,49.02,49.08,48.93,49.05,119700.0
2015-01-20 13:50:00,49.05,49.11,48.97,49.06,133000.0,49.05,49.11,48.97,49.06,133000.0
2015-01-20 13:55:00,49.07,49.11,49.01,49.05,87500.0,49.07,49.11,49.01,49.05,87500.0
2015-01-20 14:00:00,49.04,49.2,49.04,49.17,202300.0,49.04,49.2,49.04,49.17,202300.0
2015-01-20 14:05:00,49.2,49.3,49.16,49.18,343700.0,49.2,49.3,49.16,49.18,343700.0
2015-01-20 14:10:00,49.18,49.28,49.14,49.27,121100.0,49.18,49.28,49.14,49.27,121100.0
2015-01-20 14:15:00,49.26,49.28,49.19,49.19,284900.0,49.26,49.28,49.19,49.19,284900.0
2015-01-20 14:20:00,49.21,49.26,49.16,49.22,193200.0,49.21,49.26,49.16,49.22,193200.0
2015-01-20 14:25:00,49.19,49.25,49.16,49.2,179200.0,49.19,49.25,49.16,49.2,179200.0
2015-01-20 14:30:00,49.19,49.34,49.19,49.34,266700.0,49.19,49.34,49.19,49.34,266700.0
2015-01-20 14:35:00,49.33,49.36,49.25,49.29,270200.0,49.33,49.36,49.25,49.29,270200.0
2015-01-20 14:40:00,49.31,49.36,49.23,49.24,240800.0,49.31,49.36,49.23,49.24,240800.0
2015-01-20 14:45:00,49.25,49.29,49.2,49.25,180600.0,49.25,49.29,49.2,49.25,180600.0
2015-01-20 14:50:00,49.27,49.28,49.19,49.23,121800.0,49.27,49.28,49.19,49.23,121800.0
2015-01-20 14:55:00,49.23,49.26,49.2,49.24,182000.0,49.23,49.26,49.2,49.24,182000.0
2015-01-20 15:00:00,49.24,49.26,49.13,49.15,413000.0,49.24,49.26,49.13,49.15,413000.0
2015-01-20 15:05:00,49.15,49.15,49.02,49.05,336000.0,49.15,49.15,49.02,49.05,336000.0
2015-01-20 15:10:00,49.07,49.1,49.05,49.07,140700.0,49.07,49.1,49.05,49.07,140700.0
2015-01-20 15:15:00,49.05,49.26,49.04,49.26,184100.0,49.05,49.26,49.04,49.26,184100.0
2015-01-20 15:20:00,49.27,49.27,49.19,49.23,157500.0,49.27,49.27,49.19,49.23,157500.0
2015-01-20 15:25:00,49.23,49.29,49.22,49.25,239400.0,49.23,49.29,49.22,49.25,239400.0
2015-01-20 15:30:00,49.27,49.31,49.18,49.2,413700.0,49.27,49.31,49.18,49.2,413700.0
2015-01-20 15:35:00,49.2,49.32,49.2,49.27,358400.0,49.2,49.32,49.2,49.27,358400.0
2015-01-20 15:40:00,49.28,49.42,49.27,49.33,449400.0,49.28,49.42,49.27,49.33,449400.0
2015-01-20 15:45:00,49.32,49.59,49.32,49.54,834400.0,49.32,49.59,49.32,49.54,834400.0
2015-01-20 15:50:00,49.54,49.62,49.4,49.62,1173900.0,49.54,49.62,49.4,49.62,1173900.0
2015-01-20 15:55:00,49.62,50.0,49.61,49.91,1703100.0,49.62,50.0,49.61,49.91,1703100.0
2015-01-21 09:30:00,59.23,59.24,58.15,58.27,6567400.0,59.23,59.24,58.15,58.27,6567400.0
2015-01-21 09:35:00,58.27,58.42,57.86,57.89,3894100.0,58.27,58.42,57.86,57.89,3894100.0
2015-01-21 09:40:00,57.87,58.14,57.47,57.87,2788100.0,57.87,58.14,57.47,57.87,2788100.0
2015-01-21 09:45:00,57.87,57.91,57.41,57.52,2044700.0,57.87,57.91,57.41,57.52,2044700.0
2015-01-21 09:50:00,57.53,58.18,57.5,58.16,2284100.0,57.53,58.18,57.5,58.16,2284100.0
2015-01-21 09:55:00,58.15,58.36,57.9,58.02,2013200.0,58.15,58.36,57.9,58.02,2013200.0
2015-01-21 10:00:00,58.02,58.35,57.98,58.11,1007300.0,58.02,58.35,57.98,58.11,1007300.0
2015-01-21 10:05:00,58.12,58.21,57.93,58.07,830900.0,58.12,58.21,57.93,58.07,830900.0
2015-01-21 10:10:00,58.07,58.51,58.06,58.37,1324400.0,58.07,58.51,58.06,58.37,1324400.0
2015-01-21 10:15:00,58.36,59.04,58.35,58.83,1754900.0,58.36,59.04,58.35,58.83,1754900.0
2015-01-21 10:20:00,58.79,58.81,58.36,58.46,957600.0,58.79,58.81,58.36,58.46,957600.0
2015-01-21 10:25:00,58.46,58.55,58.08,58.12,815500.0,58.46,58.55,58.08,58.12,815500.0
2015-01-21 10:30:00,58.14,58.29,58.04,58.09,645400.0,58.14,58.29,58.04,58.09,645400.0
2015-01-21 10:35:00,58.09,58.34,58.0,58.26,380800.0,58.09,58.34,58.0,58.26,380800.0
2015-01-21 10:40:00,58.26,58.71,58.24,58.68,917700.0,58.26,58.71,58.24,58.68,917700.0
2015-01-21 10:45:00,58.7,58.7,58.39,58.65,443100.0,58.7,58.7,58.39,58.65,443100.0
2015-01-21 10:50:00,58.64,58.78,58.62,58.72,591500.0,58.64,58.78,58.62,58.72,591500.0
2015-01-21 10:55:00,58.72,58.79,58.46,58.56,597800.0,58.72,58.79,58.46,58.56,597800.0
2015-01-21 11:00:00,58.55,58.66,58.43,58.5,377300.0,58.55,58.66,58.43,58.5,377300.0
2015-01-21 11:05:00,58.5,58.67,58.49,58.63,344400.0,58.5,58.67,58.49,58.63,344400.0
2015-01-21 11:10:00,58.6,58.89,58.5,58.86,450100.0,58.6,58.89,58.5,58.86,450100.0
2015-01-21 11:15:00,58.85,58.88,58.53,58.65,347200.0,58.85,58.88,58.53,58.65,347200.0
2015-01-21 11:20:00,58.62,58.65,58.5,58.61,467600.0,58.62,58.65,58.5,58.61,467600.0
2015-01-21 11:25:00,58.6,58.74,58.58,58.71,369600.0,58.6,58.74,58.58,58.71,369600.0
2015-01-21 11:30:00,58.73,58.78,58.66,58.7,275800.0,58.73,58.78,58.66,58.7,275800.0
2015-01-21 11:35:00,58.71,58.74,58.59,58.61,247100.0,58.71,58.74,58.59,58.61,247100.0
2015-01-21 11:40:00,58.6,58.6,58.22,58.31,519400.0,58.6,58.6,58.22,58.31,519400.0
2015-01-21 11:45:00,58.27,58.54,58.23,58.51,406000.0,58.27,58.54,58.23,58.51,406000.0
2015-01-21 11:50:00,58.52,58.55,58.2,58.2,231700.0,58.52,58.55,58.2,58.2,231700.0
2015-01-21 11:55:00,58.19,58.27,58.04,58.05,329700.0,58.19,58.27,58.04,58.05,329700.0
2015-01-21 12:00:00,58.09,58.42,58.05,58.31,329000.0,58.09,58.42,58.05,58.31,329000.0
2015-01-21 12:05:00,58.29,58.46,58.27,58.46,386400.0,58.29,58.46,58.27,58.46,386400.0
2015-01-21 12:10:00,58.41,58.55,58.37,58.46,219800.0,58.41,58.55,58.37,58.46,219800.0
2015-01-21 12:15:00,58.41,58.45,58.39,58.43,116900.0,58.41,58.45,58.39,58.43,116900.0
2015-01-21 12:20:00,58.43,58.63,58.4,58.45,196000.0,58.43,58.63,58.4,58.45,196000.0
2015-01-21 12:25:00,58.45,58.5,58.38,58.46,199500.0,58.45,58.5,58.38,58.46,199500.0
2015-01-21 12:30:00,58.44,58.53,58.35,58.5,224000.0,58.44,58.53,58.35,58.5,224000.0
2015-01-21 12:35:00,58.52,58.75,58.5,58.68,453600.0,58.52,58.75,58.5,58.68,453600.0
2015-01-21 12:40:00,58.66,58.82,58.66,58.77,494200.0,58.66,58.82,58.66,58.77,494200.0
2015-01-21 12:45:00,58.79,59.2,58.77,59.06,972300.0,58.79,59.2,58.77,59.06,972300.0
2015-01-21 12:50:00,59.05,59.18,58.96,59.07,657300.0,59.05,59.18,58.96,59.07,657300.0
2015-01-21 12:55:00,59.1,59.18,58.9,58.96,511000.0,59.1,59.18,58.9,58.96,511000.0
2015-01-21 13:00:00,58.95,59.09,58.87,59.06,245000.0,58.95,59.09,58.87,59.06,245000.0
2015-01-21 13:05:00,59.08,59.13,59.0,59.1,266700.0,59.08,59.13,59.0,59.1,266700.0
2015-01-21 13:10:00,59.09,59.14,58.94,59.0,249900.0,59.09,59.14,58.94,59.0,249900.0
2015-01-21 13:15:00,59.0,59.05,58.75,58.82,381500.0,59.0,59.05,58.75,58.82,381500.0
2015-01-21 13:20:00,58.81,58.83,58.65,58.7,357000.0,58.81,58.83,58.65,58.7,357000.0
2015-01-21 13:25:00,58.7,58.75,58.57,58.71,425600.0,58.7,58.75,58.57,58.71,425600.0
2015-01-21 13:30:00,58.71,58.84,58.62,58.79,297500.0,58.71,58.84,58.62,58.79,297500.0
2015-01-21 13:35:00,58.79,58.81,58.66,58.7,121100.0,58.79,58.81,58.66,58.7,121100.0
2015-01-21 13:40:00,58.66,58.75,58.63,58.72,172900.0,58.66,58.75,58.63,58.72,172900.0
2015-01-21 13:45:00,58.75,58.75,58.52,58.56,270200.0,58.75,58.75,58.52,58.56,270200.0
2015-01-21 13:50:00,58.58,58.67,58.51,58.52,166600.0,58.58,58.67,58.51,58.52,166600.0
2015-01-21 13:55:00,58.52,58.61,58.5,58.57,184100.0,58.52,58.61,58.5,58.57,184100.0
2015-01-21 14:00:00,58.57,58.57,58.45,58.51,258300.0,58.57,58.57,58.45,58.51,258300.0
2015-01-21 14:05:00,58.54,58.64,58.51,58.59,175000.0,58.54,58.64,58.51,58.59,175000.0
2015-01-21 14:10:00,58.6,58.75,58.49,58.68,220500.0,58.6,58.75,58.49,58.68,220500.0
2015-01-21 14:15:00,58.68,58.75,58.57,58.58,177100.0,58.68,58.75,58.57,58.58,177100.0
2015-01-21 14:20:00,58.61,58.89,58.58,58.88,280700.0,58.61,58.89,58.58,58.88,280700.0
2015-01-21 14:25:00,58.87,58.91,58.74,58.75,210000.0,58.87,58.91,58.74,58.75,210000.0
2015-01-21 14:30:00,58.75,58.81,58.37,58.4,595700.0,58.75,58.81,58.37,58.4,595700.0
2015-01-21 14:35:00,58.42,58.55,58.38,58.49,186200.0,58.42,58.55,58.38,58.49,186200.0
2015-01-21 14:40:00,58.49,58.49,58.36,58.45,315000.0,58.49,58.49,58.36,58.45,315000.0
2015-01-21 14:45:00,58.47,58.57,58.44,58.5,217700.0,58.47,58.57,58.44,58.5,217700.0
2015-01-21 14:50:00,58.53,58.53,58.36,58.39,224000.0,58.53,58.53,58.36,58.39,224000.0
2015-01-21 14:55:00,58.39,58.46,58.24,58.28,272300.0,58.39,58.46,58.24,58.28,272300.0
2015-01-21 15:00:00,58.28,58.39,58.21,58.34,244300.0,58.28,58.39,58.21,58.34,244300.0
2015-01-21 15:05:00,58.35,58.4,58.23,58.27,200200.0,58.35,58.4,58.23,58.27,200200.0
2015-01-21 15:10:00,58.26,58.51,58.16,58.46,572600.0,58.26,58.51,58.16,58.46,572600.0
2015-01-21 15:15:00,58.45,58.54,58.4,58.54,373100.0,58.45,58.54,58.4,58.54,373100.0
2015-01-21 15:20:00,58.54,58.57,58.29,58.29,474600.0,58.54,58.57,58.29,58.29,474600.0
2015-01-21 15:25:00,58.29,58.38,58.15,58.18,478800.0,58.29,58.38,58.15,58.18,478800.0
2015-01-21 15:30:00,58.16,58.33,58.09,58.18,559300.0,58.16,58.33,58.09,58.18,559300.0
2015-01-21 15:35:00,58.18,58.26,58.15,58.25,276500.0,58.18,58.26,58.15,58.25,276500.0
2015-01-21 15:40:00,58.24,58.25,58.07,58.13,598500.0,58.24,58.25,58.07,58.13,598500.0
2015-01-21 15:45:00,58.13,58.29,58.11,58.22,363300.0,58.13,58.29,58.11,58.22,363300.0
2015-01-21 15:50:00,58.22,58.41,58.22,58.38,564200.0,58.22,58.41,58.22,58.38,564200.0
2015-01-21 15:55:00,58.37,58.5,58.3,58.47,732900.0,58.37,58.5,58.3,58.47,732900.0
2015-01-22 09:30:00,58.57,58.57,57.9,58.07,696500.0,58.57,58.57,57.9,58.07,696500.0
2015-01-22 09:35:00,58.02,58.32,57.83,58.08,481600.0,58.02,58.32,57.83,58.08,481600.0
2015-01-22 09:40:00,58.04,58.32,57.89,58.25,493500.0,58.04,58.32,57.89,58.25,493500.0
2015-01-22 09:45:00,58.28,58.42,58.04,58.38,440300.0,58.28,58.42,58.04,58.38,440300.0
2015-01-22 09:50:00,58.37,58.86,58.21,58.7,765100.0,58.37,58.86,58.21,58.7,765100.0
2015-01-22 09:55:00,58.68,58.68,58.45,58.64,314300.0,58.68,58.68,58.45,58.64,314300.0
2015-01-22 10:00:00,58.63,59.06,58.61,58.93,651000.0,58.63,59.06,58.61,58.93,651000.0
2015-01-22 10:05:00,58.97,59.24,58.86,59.0,689500.0,58.97,59.24,58.86,59.0,689500.0
2015-01-22 10:10:00,59.0,59.04,58.83,58.9,322700.0,59.0,59.04,58.83,58.9,322700.0
2015-01-22 10:15:00,58.9,59.55,58.86,59.53,1028300.0,58.9,59.55,58.86,59.53,1028300.0
2015-01-22 10:20:00,59.52,59.62,59.32,59.49,681800.0,59.52,59.62,59.32,59.49,681800.0
2015-01-22 10:25:00,59.49,59.53,59.37,59.5,498400.0,59.49,59.53,59.37,59.5,498400.0
2015-01-22 10:30:00,59.5,59.74,59.48,59.63,468300.0,59.5,59.74,59.48,59.63,468300.0
2015-01-22 10:35:00,59.65,59.84,59.64,59.79,532700.0,59.65,59.84,59.64,59.79,532700.0
2015-01-22 10:40:00,59.77,60.0,59.66,59.98,807800.0,59.77,60.0,59.66,59.98,807800.0
2015-01-22 10:45:00,59.96,59.96,59.68,59.71,534100.0,59.96,59.96,59.68,59.71,534100.0
2015-01-22 10:50:00,59.75,59.78,59.5,59.56,413700.0,59.75,59.78,59.5,59.56,413700.0
2015-01-22 10:55:00,59.6,59.84,59.57,59.78,279300.0,59.6,59.84,59.57,59.78,279300.0
2015-01-22 11:00:00,59.73,59.91,59.73,59.9,210000.0,59.73,59.91,59.73,59.9,210000.0
2015-01-22 11:05:00,59.86,59.92,59.75,59.87,289800.0,59.86,59.92,59.75,59.87,289800.0
2015-01-22 11:10:00,59.87,59.89,59.74,59.83,207900.0,59.87,59.89,59.74,59.83,207900.0
2015-01-22 11:15:00,59.83,59.85,59.7,59.77,261800.0,59.83,59.85,59.7,59.77,261800.0
2015-01-22 11:20:00,59.76,59.88,59.76,59.83,228200.0,59.76,59.88,59.76,59.83,228200.0
2015-01-22 11:25:00,59.79,59.89,59.7,59.7,209300.0,59.79,59.89,59.7,59.7,209300.0
2015-01-22 11:30:00,59.73,59.84,59.67,59.82,224000.0,59.73,59.84,59.67,59.82,224000.0
2015-01-22 11:35:00,59.83,59.91,59.81,59.88,277900.0,59.83,59.91,59.81,59.88,277900.0
2015-01-22 11:40:00,59.88,59.91,59.83,59.88,182700.0,59.88,59.91,59.83,59.88,182700.0
2015-01-22 11:45:00,59.87,59.93,59.82,59.86,310800.0,59.87,59.93,59.82,59.86,310800.0
2015-01-22 11:50:00,59.84,59.9,59.82,59.86,207900.0,59.84,59.9,59.82,59.86,207900.0
2015-01-22 11:55:00,59.85,59.9,59.73,59.82,293300.0,59.85,59.9,59.73,59.82,293300.0
2015-01-22 12:00:00,59.82,59.84,59.71,59.76,212100.0,59.82,59.84,59.71,59.76,212100.0
2015-01-22 12:05:00,59.79,59.79,59.55,59.6,343700.0,59.79,59.79,59.55,59.6,343700.0
2015-01-22 12:10:00,59.57,59.89,59.57,59.87,270200.0,59.57,59.89,59.57,59.87,270200.0
2015-01-22 12:15:00,59.85,60.18,59.84,60.09,662200.0,59.85,60.18,59.84,60.09,662200.0
2015-01-22 12:20:00,60.11,60.22,60.09,60.17,462700.0,60.11,60.22,60.09,60.17,462700.0
2015-01-22 12:25:00,60.15,60.24,60.05,60.13,290500.0,60.15,60.24,60.05,60.13,290500.0
2015-01-22 12:30:00,60.13,60.21,59.98,60.19,441700.0,60.13,60.21,59.98,60.19,441700.0
2015-01-22 12:35:00,60.2,60.35,60.13,60.32,379400.0,60.2,60.35,60.13,60.32,379400.0
2015-01-22 12:40:00,60.32,60.33,60.21,60.33,205100.0,60.32,60.33,60.21,60.33,205100.0
2015-01-22 12:45:00,60.34,60.46,60.34,60.41,401800.0,60.34,60.46,60.34,60.41,401800.0
2015-01-22 12:50:00,60.37,60.38,60.23,60.29,294700.0,60.37,60.38,60.23,60.29,294700.0
2015-01-22 12:55:00,60.32,60.4,60.24,60.36,172900.0,60.32,60.4,60.24,60.36,172900.0
2015-01-22 13:00:00,60.35,60.4,60.27,60.3,180600.0,60.35,60.4,60.27,60.3,180600.0
2015-01-22 13:05:00,60.3,60.32,60.22,60.25,151900.0,60.3,60.32,60.22,60.25,151900.0
2015-01-22 13:10:00,60.24,60.34,60.24,60.28,90300.0,60.24,60.34,60.24,60.28,90300.0
2015-01-22 13:15:00,60.28,60.32,60.23,60.27,86800.0,60.28,60.32,60.23,60.27,86800.0
2015-01-22 13:20:00,60.26,60.26,60.17,60.21,153300.0,60.26,60.26,60.17,60.21,153300.0
2015-01-22 13:25:00,60.21,60.42,60.21,60.38,385000.0,60.21,60.42,60.21,60.38,385000.0
2015-01-22 13:30:00,60.38,60.41,60.31,60.36,166600.0,60.38,60.41,60.31,60.36,166600.0
2015-01-22 13:35:00,60.36,60.36,60.27,60.31,54600.0,60.36,60.36,60.27,60.31,54600.0
2015-01-22 13:40:00,60.33,60.34,60.26,60.26,100800.0,60.33,60.34,60.26,60.26,100800.0
2015-01-22 13:45:00,60.28,60.34,60.26,60.26,167300.0,60.28,60.34,60.26,60.26,167300.0
2015-01-22 13:50:00,60.25,60.3,60.2,60.26,98000.0,60.25,60.3,60.2,60.26,98000.0
2015-01-22 13:55:00,60.28,60.41,60.25,60.41,147700.0,60.28,60.41,60.25,60.41,147700.0
2015-01-22 14:00:00,60.39,60.49,60.38,60.47,282800.0,60.39,60.49,60.38,60.47,282800.0
2015-01-22 14:05:00,60.49,60.53,60.36,60.49,212800.0,60.49,60.53,60.36,60.49,212800.0
2015-01-22 14:10:00,60.48,60.63,60.42,60.62,267400.0,60.48,60.63,60.42,60.62,267400.0
2015-01-22 14:15:00,60.62,60.63,60.53,60.55,205800.0,60.62,60.63,60.53,60.55,205800.0
2015-01-22 14:20:00,60.53,60.58,60.51,60.54,163800.0,60.53,60.58,60.51,60.54,163800.0
2015-01-22 14:25:00,60.53,60.62,60.53,60.62,141400.0,60.53,60.62,60.53,60.62,141400.0
2015-01-22 14:30:00,60.62,60.67,60.6,60.64,179200.0,60.62,60.67,60.6,60.64,179200.0
2015-01-22 14:35:00,60.64,60.75,60.62,60.72,278600.0,60.64,60.75,60.62,60.72,278600.0
2015-01-22 14:40:00,60.72,60.84,60.66,60.69,325500.0,60.72,60.84,60.66,60.69,325500.0
2015-01-22 14:45:00,60.68,60.87,60.68,60.84,308700.0,60.68,60.87,60.68,60.84,308700.0
2015-01-22 14:50:00,60.82,61.03,60.82,61.02,336700.0,60.82,61.03,60.82,61.02,336700.0
2015-01-22 14:55:00,61.03,61.19,60.98,61.1,490000.0,61.03,61.19,60.98,61.1,490000.0
2015-01-22 15:00:00,61.11,61.29,61.11,61.19,587300.0,61.11,61.29,61.11,61.19,587300.0
2015-01-22 15:05:00,61.19,61.25,61.14,61.15,354900.0,61.19,61.25,61.14,61.15,354900.0
2015-01-22 15:10:00,61.17,61.28,61.13,61.28,239400.0,61.17,61.28,61.13,61.28,239400.0
2015-01-22 15:15:00,61.28,61.37,61.2,61.35,441000.0,61.28,61.37,61.2,61.35,441000.0
2015-01-22 15:20:00,61.35,61.37,61.17,61.17,489300.0,61.35,61.37,61.17,61.17,489300.0
2015-01-22 15:25:00,61.18,61.21,61.1,61.16,382900.0,61.18,61.21,61.1,61.16,382900.0
2015-01-22 15:30:00,61.16,61.23,61.12,61.18,238000.0,61.16,61.23,61.12,61.18,238000.0
2015-01-22 15:35:00,61.2,61.27,61.12,61.26,268100.0,61.2,61.27,61.12,61.26,268100.0
2015-01-22 15:40:00,61.26,61.27,61.09,61.11,297500.0,61.26,61.27,61.09,61.11,297500.0
2015-01-22 15:45:00,61.12,61.19,61.05,61.14,605500.0,61.12,61.19,61.05,61.14,605500.0
2015-01-22 15:50:00,61.14,61.15,61.04,61.07,387100.0,61.14,61.15,61.04,61.07,387100.0
2015-01-22 15:55:00,61.07,61.24,61.06,61.21,919100.0,61.07,61.24,61.06,61.21,919100.0
2015-01-23 09:30:00,60.99,61.36,60.88,61.33,598500.0,60.99,61.36,60.88,61.33,598500.0
2015-01-23 09:35:00,61.33,61.51,61.17,61.3,765800.0,61.33,61.51,61.17,61.3,765800.0
2015-01-23 09:40:00,61.27,61.35,61.01,61.15,401100.0,61.27,61.35,61.01,61.15,401100.0
2015-01-23 09:45:00,61.15,61.27,61.02,61.04,334600.0,61.15,61.27,61.02,61.04,334600.0
2015-01-23 09:50:00,61.05,61.21,60.99,61.1,305900.0,61.05,61.21,60.99,61.1,305900.0
2015-01-23 09:55:00,61.07,61.32,61.04,61.15,417900.0,61.07,61.32,61.04,61.15,417900.0
2015-01-23 10:00:00,61.15,61.5,61.15,61.48,654500.0,61.15,61.5,61.15,61.48,654500.0
2015-01-23 10:05:00,61.48,61.68,61.47,61.64,718900.0,61.48,61.68,61.47,61.64,718900.0
2015-01-23 10:10:00,61.65,61.65,61.48,61.49,448700.0,61.65,61.65,61.48,61.49,448700.0
2015-01-23 10:15:00,61.51,61.64,61.47,61.62,372400.0,61.51,61.64,61.47,61.62,372400.0
2015-01-23 10:20:00,61.6,61.66,61.54,61.65,306600.0,61.6,61.66,61.54,61.65,306600.0
2015-01-23 10:25:00,61.61,61.69,61.53,61.68,232400.0,61.61,61.69,61.53,61.68,232400.0
2015-01-23 10:30:00,61.64,61.76,61.64,61.73,329000.0,61.64,61.76,61.64,61.73,329000.0
2015-01-23 10:35:00,61.74,61.81,61.53,61.67,441000.0,61.74,61.81,61.53,61.67,441000.0
2015-01-23 10:40:00,61.68,61.73,61.51,61.53,225400.0,61.68,61.73,61.51,61.53,225400.0
2015-01-23 10:45:00,61.51,61.6,61.44,61.6,296100.0,61.51,61.6,61.44,61.6,296100.0
2015-01-23 10:50:00,61.6,61.67,61.59,61.66,169400.0,61.6,61.67,61.59,61.66,169400.0
2015-01-23 10:55:00,61.67,61.97,61.67,61.93,489300.0,61.67,61.97,61.67,61.93,489300.0
2015-01-23 11:00:00,61.93,62.06,61.91,61.96,368900.0,61.93,62.06,61.91,61.96,368900.0
2015-01-23 11:05:00,61.99,62.03,61.96,62.03,198100.0,61.99,62.03,61.96,62.03,198100.0
2015-01-23 11:10:00,62.03,62.14,61.97,62.08,420700.0,62.03,62.14,61.97,62.08,420700.0
2015-01-23 11:15:00,62.09,62.3,62.05,62.3,352800.0,62.09,62.3,62.05,62.3,352800.0
2015-01-23 11:20:00,62.29,62.29,62.18,62.26,434700.0,62.29,62.29,62.18,62.26,434700.0
2015-01-23 11:25:00,62.27,62.3,62.07,62.14,318500.0,62.27,62.3,62.07,62.14,318500.0
2015-01-23 11:30:00,62.14,62.25,62.13,62.23,146300.0,62.14,62.25,62.13,62.23,146300.0
2015-01-23 11:35:00,62.21,62.4,62.2,62.37,226100.0,62.21,62.4,62.2,62.37,226100.0
2015-01-23 11:40:00,62.36,62.53,62.34,62.5,381500.0,62.36,62.53,62.34,62.5,381500.0
2015-01-23 11:45:00,62.51,62.64,62.46,62.64,427700.0,62.51,62.64,62.46,62.64,427700.0
2015-01-23 11:50:00,62.64,62.64,62.42,62.44,503300.0,62.64,62.64,62.42,62.44,503300.0
2015-01-23 11:55:00,62.44,62.57,62.44,62.52,141400.0,62.44,62.57,62.44,62.52,141400.0
2015-01-23 12:00:00,62.54,62.65,62.52,62.53,234500.0,62.54,62.65,62.52,62.53,234500.0
2015-01-23 12:05:00,62.52,62.6,62.52,62.53,140700.0,62.52,62.6,62.52,62.53,140700.0
2015-01-23 12:10:00,62.53,62.58,62.47,62.48,280000.0,62.53,62.58,62.47,62.48,280000.0
2015-01-23 12:15:00,62.48,62.48,62.32,62.33,322700.0,62.48,62.48,62.32,62.33,322700.0
2015-01-23 12:20:00,62.35,62.47,62.31,62.43,199500.0,62.35,62.47,62.31,62.43,199500.0
2015-01-23 12:25:00,62.43,62.56,62.39,62.53,241500.0,62.43,62.56,62.39,62.53,241500.0
2015-01-23 12:30:00,62.54,62.6,62.53,62.57,273000.0,62.54,62.6,62.53,62.57,273000.0
2015-01-23 12:35:00,62.57,62.69,62.49,62.51,263900.0,62.57,62.69,62.49,62.51,263900.0
2015-01-23 12:40:00,62.5,62.63,62.5,62.57,119000.0,62.5,62.63,62.5,62.57,119000.0
2015-01-23 12:45:00,62.58,62.59,62.5,62.57,132300.0,62.58,62.59,62.5,62.57,132300.0
2015-01-23 12:50:00,62.56,62.64,62.53,62.55,112700.0,62.56,62.64,62.53,62.55,112700.0
2015-01-23 12:55:00,62.53,62.6,62.48,62.6,122500.0,62.53,62.6,62.48,62.6,122500.0
2015-01-23 13:00:00,62.6,62.61,62.41,62.42,217000.0,62.6,62.61,62.41,62.42,217000.0
2015-01-23 13:05:00,62.45,62.54,62.41,62.51,138600.0,62.45,62.54,62.41,62.51,138600.0
2015-01-23 13:10:00,62.5,62.51,62.43,62.46,99400.0,62.5,62.51,62.43,62.46,99400.0
2015-01-23 13:15:00,62.43,62.47,62.41,62.41,142100.0,62.43,62.47,62.41,62.41,142100.0
2015-01-23 13:20:00,62.44,62.44,62.31,62.4,286300.0,62.44,62.44,62.31,62.4,286300.0
2015-01-23 13:25:00,62.37,62.47,62.37,62.41,76300.0,62.37,62.47,62.37,62.41,76300.0
2015-01-23 13:30:00,62.4,62.58,62.4,62.57,113400.0,62.4,62.58,62.4,62.57,113400.0
2015-01-23 13:35:00,62.57,62.68,62.56,62.59,288400.0,62.57,62.68,62.56,62.59,288400.0
2015-01-23 13:40:00,62.58,62.67,62.56,62.61,173600.0,62.58,62.67,62.56,62.61,173600.0
2015-01-23 13:45:00,62.6,62.71,62.59,62.67,170100.0,62.6,62.71,62.59,62.67,170100.0
2015-01-23 13:50:00,62.67,62.71,62.63,62.69,278600.0,62.67,62.71,62.63,62.69,278600.0
2015-01-23 13:55:00,62.69,62.74,62.57,62.61,252000.0,62.69,62.74,62.57,62.61,252000.0
2015-01-23 14:00:00,62.6,62.69,62.6,62.66,65100.0,62.6,62.69,62.6,62.66,65100.0
2015-01-23 14:05:00,62.66,62.69,62.57,62.58,143500.0,62.66,62.69,62.57,62.58,143500.0
2015-01-23 14:10:00,62.58,62.64,62.57,62.63,130200.0,62.58,62.64,62.57,62.63,130200.0
2015-01-23 14:15:00,62.61,62.66,62.54,62.58,168700.0,62.61,62.66,62.54,62.58,168700.0
2015-01-23 14:20:00,62.58,62.62,62.48,62.49,140000.0,62.58,62.62,62.48,62.49,140000.0
2015-01-23 14:25:00,62.49,62.51,62.44,62.44,173600.0,62.49,62.51,62.44,62.44,173600.0
2015-01-23 14:30:00,62.46,62.51,62.39,62.48,332500.0,62.46,62.51,62.39,62.48,332500.0
2015-01-23 14:35:00,62.48,62.5,62.38,62.4,95900.0,62.48,62.5,62.38,62.4,95900.0
2015-01-23 14:40:00,62.4,62.42,62.36,62.4,134400.0,62.4,62.42,62.36,62.4,134400.0
2015-01-23 14:45:00,62.39,62.47,62.35,62.4,144900.0,62.39,62.47,62.35,62.4,144900.0
2015-01-23 14:50:00,62.38,62.39,62.24,62.24,333900.0,62.38,62.39,62.24,62.24,333900.0
2015-01-23 14:55:00,62.24,62.38,62.2,62.29,326200.0,62.24,62.38,62.2,62.29,326200.0
2015-01-23 15:00:00,62.3,62.34,62.2,62.24,189000.0,62.3,62.34,62.2,62.24,189000.0
2015-01-23 15:05:00,62.23,62.23,62.13,62.21,406700.0,62.23,62.23,62.13,62.21,406700.0
2015-01-23 15:10:00,62.21,62.26,62.17,62.24,223300.0,62.21,62.26,62.17,62.24,223300.0
2015-01-23 15:15:00,62.25,62.31,62.2,62.29,219800.0,62.25,62.31,62.2,62.29,219800.0
2015-01-23 15:20:00,62.27,62.31,62.24,62.28,149100.0,62.27,62.31,62.24,62.28,149100.0
2015-01-23 15:25:00,62.28,62.34,62.22,62.31,242200.0,62.28,62.34,62.22,62.31,242200.0
2015-01-23 15:30:00,62.31,62.32,62.23,62.27,184800.0,62.31,62.32,62.23,62.27,184800.0
2015-01-23 15:35:00,62.29,62.34,62.22,62.24,239400.0,62.29,62.34,62.22,62.24,239400.0
2015-01-23 15:40:00,62.24,62.48,62.23,62.46,353500.0,62.24,62.48,62.23,62.46,353500.0
2015-01-23 15:45:00,62.45,62.52,62.4,62.49,433300.0,62.45,62.52,62.4,62.49,433300.0
2015-01-23 15:50:00,62.49,62.5,62.44,62.46,344400.0,62.49,62.5,62.44,62.46,344400.0
2015-01-23 15:55:00,62.45,62.5,62.44,62.49,783300.0,62.45,62.5,62.44,62.49,783300.0
2015-01-26 09:30:00,62.58,62.61,62.07,62.31,861000.0,62.58,62.61,62.07,62.31,861000.0
2015-01-26 09:35:00,62.39,62.42,61.96,62.24,843500.0,62.39,62.42,61.96,62.24,843500.0
2015-01-26 09:40:00,62.17,62.71,62.17,62.5,511000.0,62.17,62.71,62.17,62.5,511000.0
2015-01-26 09:45:00,62.51,62.57,62.29,62.3,266700.0,62.51,62.57,62.29,62.3,266700.0
2015-01-26 09:50:00,62.29,62.67,62.25,62.65,300300.0,62.29,62.67,62.25,62.65,300300.0
2015-01-26 09:55:00,62.63,62.65,62.39,62.49,203700.0,62.63,62.65,62.39,62.49,203700.0
2015-01-26 10:00:00,62.47,62.62,62.46,62.57,145600.0,62.47,62.62,62.46,62.57,145600.0
2015-01-26 10:05:00,62.59,62.85,62.58,62.67,386400.0,62.59,62.85,62.58,62.67,386400.0
2015-01-26 10:10:00,62.66,62.82,62.59,62.68,261800.0,62.66,62.82,62.59,62.68,261800.0
2015-01-26 10:15:00,62.68,62.74,62.57,62.7,237300.0,62.68,62.74,62.57,62.7,237300.0
2015-01-26 10:20:00,62.7,62.71,62.57,62.59,149100.0,62.7,62.71,62.57,62.59,149100.0
2015-01-26 10:25:00,62.59,63.14,62.57,63.03,673400.0,62.59,63.14,62.57,63.03,673400.0
2015-01-26 10:30:00,63.06,63.06,62.88,62.88,306600.0,63.06,63.06,62.88,62.88,306600.0
2015-01-26 10:35:00,62.91,63.29,62.91,63.23,545300.0,62.91,63.29,62.91,63.23,545300.0
2015-01-26 10:40:00,63.24,63.46,63.22,63.44,469700.0,63.24,63.46,63.22,63.44,469700.0
2015-01-26 10:45:00,63.41,63.55,63.39,63.53,438200.0,63.41,63.55,63.39,63.53,438200.0
2015-01-26 10:50:00,63.53,63.56,63.41,63.42,357000.0,63.53,63.56,63.41,63.42,357000.0
2015-01-26 10:55:00,63.44,63.46,63.33,63.39,341600.0,63.44,63.46,63.33,63.39,341600.0
2015-01-26 11:00:00,63.39,63.55,63.28,63.51,317100.0,63.39,63.55,63.28,63.51,317100.0
2015-01-26 11:05:00,63.54,63.57,63.29,63.43,317800.0,63.54,63.57,63.29,63.43,317800.0
2015-01-26 11:10:00,63.42,63.44,63.19,63.19,262500.0,63.42,63.44,63.19,63.19,262500.0
2015-01-26 11:15:00,63.2,63.21,63.07,63.11,226100.0,63.2,63.21,63.07,63.11,226100.0
2015-01-26 11:20:00,63.09,63.19,63.06,63.08,212800.0,63.09,63.19,63.06,63.08,212800.0
2015-01-26 11:25:00,63.08,63.09,62.96,63.03,228200.0,63.08,63.09,62.96,63.03,228200.0
2015-01-26 11:30:00,63.03,63.11,62.87,62.87,163100.0,63.03,63.11,62.87,62.87,163100.0
2015-01-26 11:35:00,62.87,62.95,62.81,62.88,203000.0,62.87,62.95,62.81,62.88,203000.0
2015-01-26 11:40:00,62.89,63.08,62.88,63.05,118300.0,62.89,63.08,62.88,63.05,118300.0
2015-01-26 11:45:00,63.04,63.2,63.04,63.14,107100.0,63.04,63.2,63.04,63.14,107100.0
2015-01-26 11:50:00,63.13,63.24,63.07,63.21,107800.0,63.13,63.24,63.07,63.21,107800.0
2015-01-26 11:55:00,63.2,63.25,63.14,63.25,37800.0,63.2,63.25,63.14,63.25,37800.0
2015-01-26 12:00:00,63.24,63.28,63.2,63.25,112700.0,63.24,63.28,63.2,63.25,112700.0
2015-01-26 12:05:00,63.25,63.3,63.18,63.2,132300.0,63.25,63.3,63.18,63.2,132300.0
2015-01-26 12:10:00,63.2,63.22,63.07,63.07,115500.0,63.2,63.22,63.07,63.07,115500.0
2015-01-26 12:15:00,63.09,63.26,63.08,63.25,223300.0,63.09,63.26,63.08,63.25,223300.0
2015-01-26 12:20:00,63.26,63.36,63.25,63.25,130200.0,63.26,63.36,63.25,63.25,130200.0
2015-01-26 12:25:00,63.28,63.39,63.26,63.37,116200.0,63.28,63.39,63.26,63.37,116200.0
2015-01-26 12:30:00,63.36,63.49,63.35,63.46,170100.0,63.36,63.49,63.35,63.46,170100.0
2015-01-26 12:35:00,63.46,63.54,63.41,63.53,242200.0,63.46,63.54,63.41,63.53,242200.0
2015-01-26 12:40:00,63.53,63.54,63.35,63.36,102200.0,63.53,63.54,63.35,63.36,102200.0
2015-01-26 12:45:00,63.37,63.38,63.19,63.21,81900.0,63.37,63.38,63.19,63.21,81900.0
2015-01-26 12:50:00,63.19,63.31,63.18,63.29,98700.0,63.19,63.31,63.18,63.29,98700.0
2015-01-26 12:55:00,63.3,63.38,63.3,63.38,86800.0,63.3,63.38,63.3,63.38,86800.0
2015-01-26 13:00:00,63.36,63.38,63.25,63.32,54600.0,63.36,63.38,63.25,63.32,54600.0
2015-01-26 13:05:00,63.35,63.35,63.11,63.17,171500.0,63.35,63.35,63.11,63.17,171500.0
2015-01-26 13:10:00,63.17,63.22,63.13,63.15,118300.0,63.17,63.22,63.13,63.15,118300.0
2015-01-26 13:15:00,63.15,63.43,63.15,63.38,130900.0,63.15,63.43,63.15,63.38,130900.0
2015-01-26 13:20:00,63.37,63.37,63.3,63.3,32200.0,63.37,63.37,63.3,63.3,32200.0
2015-01-26 13:25:00,63.32,63.38,63.31,63.36,86100.0,63.32,63.38,63.31,63.36,86100.0
2015-01-26 13:30:00,63.37,63.41,63.33,63.36,58100.0,63.37,63.41,63.33,63.36,58100.0
2015-01-26 13:35:00,63.35,63.46,63.32,63.44,102900.0,63.35,63.46,63.32,63.44,102900.0
2015-01-26 13:40:00,63.43,63.51,63.43,63.45,147700.0,63.43,63.51,63.43,63.45,147700.0
2015-01-26 13:45:00,63.48,63.67,63.46,63.5,404600.0,63.48,63.67,63.46,63.5,404600.0
2015-01-26 13:50:00,63.52,63.59,63.44,63.57,148400.0,63.52,63.59,63.44,63.57,148400.0
2015-01-26 13:55:00,63.57,63.62,63.49,63.55,105000.0,63.57,63.62,63.49,63.55,105000.0
2015-01-26 14:00:00,63.56,63.58,63.37,63.45,128100.0,63.56,63.58,63.37,63.45,128100.0
2015-01-26 14:05:00,63.49,63.61,63.48,63.57,140000.0,63.49,63.61,63.48,63.57,140000.0
2015-01-26 14:10:00,63.53,63.61,63.43,63.56,186900.0,63.53,63.61,63.43,63.56,186900.0
2015-01-26 14:15:00,63.6,63.7,63.49,63.52,319900.0,63.6,63.7,63.49,63.52,319900.0
2015-01-26 14:20:00,63.52,63.53,63.36,63.46,195300.0,63.52,63.53,63.36,63.46,195300.0
2015-01-26 14:25:00,63.45,63.51,63.41,63.51,65800.0,63.45,63.51,63.41,63.51,65800.0
2015-01-26 14:30:00,63.53,63.61,63.52,63.59,114100.0,63.53,63.61,63.52,63.59,114100.0
2015-01-26 14:35:00,63.57,63.62,63.52,63.59,86800.0,63.57,63.62,63.52,63.59,86800.0
2015-01-26 14:40:00,63.6,63.68,63.5,63.57,170800.0,63.6,63.68,63.5,63.57,170800.0
2015-01-26 14:45:00,63.54,63.56,63.44,63.46,118300.0,63.54,63.56,63.44,63.46,118300.0
2015-01-26 14:50:00,63.5,63.59,63.49,63.55,105700.0,63.5,63.59,63.49,63.55,105700.0
2015-01-26 14:55:00,63.55,63.67,63.54,63.59,98000.0,63.55,63.67,63.54,63.59,98000.0
2015-01-26 15:00:00,63.61,63.67,63.53,63.57,144900.0,63.61,63.67,63.53,63.57,144900.0
2015-01-26 15:05:00,63.57,63.75,63.57,63.66,189700.0,63.57,63.75,63.57,63.66,189700.0
2015-01-26 15:10:00,63.68,63.73,63.54,63.56,216300.0,63.68,63.73,63.54,63.56,216300.0
2015-01-26 15:15:00,63.57,63.7,63.55,63.65,165200.0,63.57,63.7,63.55,63.65,165200.0
2015-01-26 15:20:00,63.64,63.68,63.63,63.67,134400.0,63.64,63.68,63.63,63.67,134400.0
2015-01-26 15:25:00,63.68,63.72,63.64,63.69,211400.0,63.68,63.72,63.64,63.69,211400.0
2015-01-26 15:30:00,63.66,63.69,63.62,63.68,137200.0,63.66,63.69,63.62,63.68,137200.0
2015-01-26 15:35:00,63.7,63.81,63.69,63.77,240800.0,63.7,63.81,63.69,63.77,240800.0
2015-01-26 15:40:00,63.74,63.78,63.66,63.76,125300.0,63.74,63.78,63.66,63.76,125300.0
2015-01-26 15:45:00,63.76,63.85,63.73,63.79,245700.0,63.76,63.85,63.73,63.79,245700.0
2015-01-26 15:50:00,63.77,63.9,63.76,63.88,375200.0,63.77,63.9,63.76,63.88,375200.0
2015-01-26 15:55:00,63.87,63.88,63.76,63.79,537600.0,63.87,63.88,63.76,63.79,537600.0
2015-01-27 09:30:00,63.09,63.46,63.07,63.19,742000.0,63.09,63.46,63.07,63.19,742000.0
2015-01-27 09:35:00,63.22,63.54,63.05,63.5,555800.0,63.22,63.54,63.05,63.5,555800.0
2015-01-27 09:40:00,63.51,63.52,63.24,63.44,366800.0,63.51,63.52,63.24,63.44,366800.0
2015-01-27 09:45:00,63.44,63.81,63.34,63.68,525000.0,63.44,63.81,63.34,63.68,525000.0
2015-01-27 09:50:00,63.71,63.8,63.52,63.7,299600.0,63.71,63.8,63.52,63.7,299600.0
2015-01-27 09:55:00,63.7,63.7,63.54,63.57,226100.0,63.7,63.7,63.54,63.57,226100.0
2015-01-27 10:00:00,63.54,63.71,63.43,63.67,248500.0,63.54,63.71,63.43,63.67,248500.0
2015-01-27 10:05:00,63.68,63.79,63.61,63.71,309400.0,63.68,63.79,63.61,63.71,309400.0
2015-01-27 10:10:00,63.72,64.02,63.71,63.99,365400.0,63.72,64.02,63.71,63.99,365400.0
2015-01-27 10:15:00,63.99,64.13,63.81,63.84,481600.0,63.99,64.13,63.81,63.84,481600.0
2015-01-27 10:20:00,63.92,63.92,63.71,63.75,252000.0,63.92,63.92,63.71,63.75,252000.0
2015-01-27 10:25:00,63.75,64.0,63.74,63.88,202300.0,63.75,64.0,63.74,63.88,202300.0
2015-01-27 10:30:00,63.87,63.88,63.62,63.62,215600.0,63.87,63.88,63.62,63.62,215600.0
2015-01-27 10:35:00,63.63,63.64,63.46,63.57,333200.0,63.63,63.64,63.46,63.57,333200.0
2015-01-27 10:40:00,63.58,63.73,63.32,63.34,349300.0,63.58,63.73,63.32,63.34,349300.0
2015-01-27 10:45:00,63.36,63.55,63.33,63.51,237300.0,63.36,63.55,63.33,63.51,237300.0
2015-01-27 10:50:00,63.52,63.61,63.37,63.37,222600.0,63.52,63.61,63.37,63.37,222600.0
2015-01-27 10:55:00,63.4,63.6,63.37,63.53,191100.0,63.4,63.6,63.37,63.53,191100.0
2015-01-27 11:00:00,63.56,63.57,63.42,63.48,172900.0,63.56,63.57,63.42,63.48,172900.0
2015-01-27 11:05:00,63.46,63.78,63.45,63.73,185500.0,63.46,63.78,63.45,63.73,185500.0
2015-01-27 11:10:00,63.73,63.78,63.64,63.68,162400.0,63.73,63.78,63.64,63.68,162400.0
2015-01-27 11:15:00,63.67,63.71,63.65,63.67,128800.0,63.67,63.71,63.65,63.67,128800.0
2015-01-27 11:20:00,63.67,63.73,63.67,63.7,86800.0,63.67,63.73,63.67,63.7,86800.0
2015-01-27 11:25:00,63.71,63.76,63.64,63.72,175000.0,63.71,63.76,63.64,63.72,175000.0
2015-01-27 11:30:00,63.74,64.04,63.72,64.04,359800.0,63.74,64.04,63.72,64.04,359800.0
2015-01-27 11:35:00,64.06,64.25,64.01,64.07,455700.0,64.06,64.25,64.01,64.07,455700.0
2015-01-27 11:40:00,64.09,64.24,64.07,64.1,303100.0,64.09,64.24,64.07,64.1,303100.0
2015-01-27 11:45:00,64.1,64.27,64.09,64.22,207200.0,64.1,64.27,64.09,64.22,207200.0
2015-01-27 11:50:00,64.24,64.41,64.2,64.22,581000.0,64.24,64.41,64.2,64.22,581000.0
2015-01-27 11:55:00,64.28,64.37,64.28,64.35,184100.0,64.28,64.37,64.28,64.35,184100.0
2015-01-27 12:00:00,64.34,64.39,64.26,64.28,222600.0,64.34,64.39,64.26,64.28,222600.0
2015-01-27 12:05:00,64.27,64.29,64.08,64.09,289800.0,64.27,64.29,64.08,64.09,289800.0
2015-01-27 12:10:00,64.07,64.21,64.07,64.14,233800.0,64.07,64.21,64.07,64.14,233800.0
2015-01-27 12:15:00,64.12,64.32,64.11,64.32,112700.0,64.12,64.32,64.11,64.32,112700.0
2015-01-27 12:20:00,64.29,64.41,64.23,64.4,412300.0,64.29,64.41,64.23,64.4,412300.0
2015-01-27 12:25:00,64.35,64.6,64.29,64.6,328300.0,64.35,64.6,64.29,64.6,328300.0
2015-01-27 12:30:00,64.58,64.79,64.55,64.67,485100.0,64.58,64.79,64.55,64.67,485100.0
2015-01-27 12:35:00,64.68,64.89,64.59,64.76,548100.0,64.68,64.89,64.59,64.76,548100.0
2015-01-27 12:40:00,64.74,64.82,64.69,64.78,154700.0,64.74,64.82,64.69,64.78,154700.0
2015-01-27 12:45:00,64.74,64.82,64.65,64.74,328300.0,64.74,64.82,64.65,64.74,328300.0
2015-01-27 12:50:00,64.71,64.82,64.63,64.81,189000.0,64.71,64.82,64.63,64.81,189000.0
2015-01-27 12:55:00,64.79,64.8,64.66,64.74,101500.0,64.79,64.8,64.66,64.74,101500.0
2015-01-27 13:00:00,64.75,64.86,64.72,64.8,268800.0,64.75,64.86,64.72,64.8,268800.0
2015-01-27 13:05:00,64.8,64.84,64.73,64.79,130200.0,64.8,64.84,64.73,64.79,130200.0
2015-01-27 13:10:00,64.77,64.81,64.68,64.75,189700.0,64.77,64.81,64.68,64.75,189700.0
2015-01-27 13:15:00,64.75,64.78,64.63,64.65,173600.0,64.75,64.78,64.63,64.65,173600.0
2015-01-27 13:20:00,64.62,64.77,64.62,64.64,123900.0,64.62,64.77,64.62,64.64,123900.0
2015-01-27 13:25:00,64.62,64.7,64.61,64.64,112000.0,64.62,64.7,64.61,64.64,112000.0
2015-01-27 13:30:00,64.68,64.68,64.6,64.63,131600.0,64.68,64.68,64.6,64.63,131600.0
2015-01-27 13:35:00,64.64,64.74,64.63,64.71,103600.0,64.64,64.74,64.63,64.71,103600.0
2015-01-27 13:40:00,64.72,64.79,64.7,64.74,63000.0,64.72,64.79,64.7,64.74,63000.0
2015-01-27 13:45:00,64.72,64.8,64.68,64.79,81900.0,64.72,64.8,64.68,64.79,81900.0
2015-01-27 13:50:00,64.78,64.83,64.69,64.72,130200.0,64.78,64.83,64.69,64.72,130200.0
2015-01-27 13:55:00,64.7,64.77,64.66,64.74,124600.0,64.7,64.77,64.66,64.74,124600.0
2015-01-27 14:00:00,64.73,64.82,64.71,64.79,106400.0,64.73,64.82,64.71,64.79,106400.0
2015-01-27 14:05:00,64.77,64.86,64.71,64.71,154000.0,64.77,64.86,64.71,64.71,154000.0
2015-01-27 14:10:00,64.71,64.99,64.7,64.93,235200.0,64.71,64.99,64.7,64.93,235200.0
2015-01-27 14:15:00,64.92,64.97,64.81,64.94,140000.0,64.92,64.97,64.81,64.94,140000.0
2015-01-27 14:20:00,64.96,65.06,64.91,64.96,362600.0,64.96,65.06,64.91,64.96,362600.0
2015-01-27 14:25:00,64.98,65.11,64.95,65.04,210700.0,64.98,65.11,64.95,65.04,210700.0
2015-01-27 14:30:00,65.02,65.18,64.99,65.14,301700.0,65.02,65.18,64.99,65.14,301700.0
2015-01-27 14:35:00,65.13,65.13,65.05,65.05,155400.0,65.13,65.13,65.05,65.05,155400.0
2015-01-27 14:40:00,65.08,65.11,65.04,65.06,115500.0,65.08,65.11,65.04,65.06,115500.0
2015-01-27 14:45:00,65.05,65.31,65.05,65.29,360500.0,65.05,65.31,65.05,65.29,360500.0
2015-01-27 14:50:00,65.29,65.34,65.19,65.22,255500.0,65.29,65.34,65.19,65.22,255500.0
2015-01-27 14:55:00,65.23,65.23,65.14,65.17,147700.0,65.23,65.23,65.14,65.17,147700.0
2015-01-27 15:00:00,65.19,65.24,65.07,65.11,221900.0,65.19,65.24,65.07,65.11,221900.0
2015-01-27 15:05:00,65.08,65.2,65.08,65.1,207200.0,65.08,65.2,65.08,65.1,207200.0
2015-01-27 15:10:00,65.15,65.28,65.1,65.23,224700.0,65.15,65.28,65.1,65.23,224700.0
2015-01-27 15:15:00,65.22,65.33,65.15,65.16,357000.0,65.22,65.33,65.15,65.16,357000.0
2015-01-27 15:20:00,65.14,65.18,65.04,65.08,393400.0,65.14,65.18,65.04,65.08,393400.0
2015-01-27 15:25:00,65.09,65.14,65.05,65.06,157500.0,65.09,65.14,65.05,65.06,157500.0
2015-01-27 15:30:00,65.06,65.24,65.04,65.24,192500.0,65.06,65.24,65.04,65.24,192500.0
2015-01-27 15:35:00,65.2,65.23,65.0,65.05,259700.0,65.2,65.23,65.0,65.05,259700.0
2015-01-27 15:40:00,65.06,65.12,65.01,65.04,212800.0,65.06,65.12,65.01,65.04,212800.0
2015-01-27 15:45:00,65.03,65.14,65.0,65.05,289100.0,65.03,65.14,65.0,65.05,289100.0
2015-01-27 15:50:00,65.03,65.11,64.87,64.87,436100.0,65.03,65.11,64.87,64.87,436100.0
2015-01-27 15:55:00,64.87,64.93,64.85,64.88,571900.0,64.87,64.93,64.85,64.88,571900.0
2015-01-28 09:30:00,64.74,64.77,64.31,64.55,801500.0,64.74,64.77,64.31,64.55,801500.0
2015-01-28 09:35:00,64.51,64.71,64.31,64.43,406000.0,64.51,64.71,64.31,64.43,406000.0
2015-01-28 09:40:00,64.43,64.7,64.31,64.34,268800.0,64.43,64.7,64.31,64.34,268800.0
2015-01-28 09:45:00,64.36,64.36,63.9,64.07,827400.0,64.36,64.36,63.9,64.07,827400.0
2015-01-28 09:50:00,64.13,64.18,63.93,64.03,441000.0,64.13,64.18,63.93,64.03,441000.0
2015-01-28 09:55:00,64.02,64.02,63.67,63.76,745500.0,64.02,64.02,63.67,63.76,745500.0
2015-01-28 10:00:00,63.72,63.94,63.64,63.93,459900.0,63.72,63.94,63.64,63.93,459900.0
2015-01-28 10:05:00,63.92,64.21,63.9,64.05,518000.0,63.92,64.21,63.9,64.05,518000.0
2015-01-28 10:10:00,64.04,64.26,63.94,64.04,338800.0,64.04,64.26,63.94,64.04,338800.0
2015-01-28 10:15:00,64.03,64.08,63.95,64.03,233800.0,64.03,64.08,63.95,64.03,233800.0
2015-01-28 10:20:00,64.03,64.23,63.89,63.9,304500.0,64.03,64.23,63.89,63.9,304500.0
2015-01-28 10:25:00,63.89,63.93,63.61,63.61,241500.0,63.89,63.93,63.61,63.61,241500.0
2015-01-28 10:30:00,63.61,63.77,63.52,63.56,230300.0,63.61,63.77,63.52,63.56,230300.0
2015-01-28 10:35:00,63.53,63.68,63.53,63.65,142100.0,63.53,63.68,63.53,63.65,142100.0
2015-01-28 10:40:00,63.58,63.63,63.31,63.33,421400.0,63.58,63.63,63.31,63.33,421400.0
2015-01-28 10:45:00,63.38,63.53,63.33,63.47,207200.0,63.38,63.53,63.33,63.47,207200.0
2015-01-28 10:50:00,63.51,63.62,63.45,63.52,274400.0,63.51,63.62,63.45,63.52,274400.0
2015-01-28 10:55:00,63.52,63.53,63.37,63.49,165900.0,63.52,63.53,63.37,63.49,165900.0
2015-01-28 11:00:00,63.46,63.71,63.44,63.71,151200.0,63.46,63.71,63.44,63.71,151200.0
2015-01-28 11:05:00,63.66,63.79,63.66,63.78,219100.0,63.66,63.79,63.66,63.78,219100.0
2015-01-28 11:10:00,63.8,63.83,63.61,63.63,233100.0,63.8,63.83,63.61,63.63,233100.0
2015-01-28 11:15:00,63.62,63.77,63.59,63.73,156100.0,63.62,63.77,63.59,63.73,156100.0
2015-01-28 11:20:00,63.73,63.77,63.58,63.73,206500.0,63.73,63.77,63.58,63.73,206500.0
2015-01-28 11:25:00,63.69,63.85,63.64,63.79,128800.0,63.69,63.85,63.64,63.79,128800.0
2015-01-28 11:30:00,63.83,64.0,63.79,63.94,176400.0,63.83,64.0,63.79,63.94,176400.0
2015-01-28 11:35:00,63.96,64.05,63.93,63.93,210700.0,63.96,64.05,63.93,63.93,210700.0
2015-01-28 11:40:00,63.93,63.95,63.86,63.93,92400.0,63.93,63.95,63.86,63.93,92400.0
2015-01-28 11:45:00,63.92,64.06,63.92,64.06,70000.0,63.92,64.06,63.92,64.06,70000.0
2015-01-28 11:50:00,64.04,64.04,63.99,64.0,130200.0,64.04,64.04,63.99,64.0,130200.0
2015-01-28 11:55:00,64.01,64.15,63.99,64.15,154700.0,64.01,64.15,63.99,64.15,154700.0
2015-01-28 12:00:00,64.15,64.33,64.14,64.25,211400.0,64.15,64.33,64.14,64.25,211400.0
2015-01-28 12:05:00,64.27,64.38,64.23,64.38,156100.0,64.27,64.38,64.23,64.38,156100.0
2015-01-28 12:10:00,64.39,64.42,64.25,64.41,213500.0,64.39,64.42,64.25,64.41,213500.0
2015-01-28 12:15:00,64.39,64.56,64.36,64.55,163800.0,64.39,64.56,64.36,64.55,163800.0
2015-01-28 12:20:00,64.56,64.56,64.39,64.5,210000.0,64.56,64.56,64.39,64.5,210000.0
2015-01-28 12:25:00,64.55,64.82,64.5,64.78,525700.0,64.55,64.82,64.5,64.78,525700.0
2015-01-28 12:30:00,64.79,64.82,64.61,64.67,293300.0,64.79,64.82,64.61,64.67,293300.0
2015-01-28 12:35:00,64.63,64.63,64.49,64.51,248500.0,64.63,64.63,64.49,64.51,248500.0
2015-01-28 12:40:00,64.51,64.61,64.51,64.54,63700.0,64.51,64.61,64.51,64.54,63700.0
2015-01-28 12:45:00,64.53,64.82,64.53,64.75,342300.0,64.53,64.82,64.53,64.75,342300.0
2015-01-28 12:50:00,64.75,64.75,64.44,64.47,179900.0,64.75,64.75,64.44,64.47,179900.0
2015-01-28 12:55:00,64.46,64.62,64.46,64.54,101500.0,64.46,64.62,64.46,64.54,101500.0
2015-01-28 13:00:00,64.52,64.52,64.36,64.41,149100.0,64.52,64.52,64.36,64.41,149100.0
2015-01-28 13:05:00,64.43,64.5,64.37,64.37,72800.0,64.43,64.5,64.37,64.37,72800.0
2015-01-28 13:10:00,64.38,64.38,64.24,64.25,190400.0,64.38,64.38,64.24,64.25,190400.0
2015-01-28 13:15:00,64.25,64.34,64.22,64.29,125300.0,64.25,64.34,64.22,64.29,125300.0
2015-01-28 13:20:00,64.29,64.42,64.26,64.36,110600.0,64.29,64.42,64.26,64.36,110600.0
2015-01-28 13:25:00,64.37,64.37,64.14,64.15,105000.0,64.37,64.37,64.14,64.15,105000.0
2015-01-28 13:30:00,64.16,64.24,64.15,64.16,138600.0,64.16,64.24,64.15,64.16,138600.0
2015-01-28 13:35:00,64.17,64.18,64.06,64.09,176400.0,64.17,64.18,64.06,64.09,176400.0
2015-01-28 13:40:00,64.09,64.11,63.96,64.03,186900.0,64.09,64.11,63.96,64.03,186900.0
2015-01-28 13:45:00,64.01,64.02,63.89,63.94,129500.0,64.01,64.02,63.89,63.94,129500.0
2015-01-28 13:50:00,63.95,63.99,63.86,63.93,149100.0,63.95,63.99,63.86,63.93,149100.0
2015-01-28 13:55:00,63.9,63.93,63.84,63.9,80500.0,63.9,63.93,63.84,63.9,80500.0
2015-01-28 14:00:00,63.89,64.19,63.89,64.04,368900.0,63.89,64.19,63.89,64.04,368900.0
2015-01-28 14:05:00,64.04,64.04,63.65,63.68,242200.0,64.04,64.04,63.65,63.68,242200.0
2015-01-28 14:10:00,63.66,63.75,63.57,63.74,248500.0,63.66,63.75,63.57,63.74,248500.0
2015-01-28 14:15:00,63.71,63.78,63.66,63.71,195300.0,63.71,63.78,63.66,63.71,195300.0
2015-01-28 14:20:00,63.73,63.73,63.54,63.63,151900.0,63.73,63.73,63.54,63.63,151900.0
2015-01-28 14:25:00,63.6,63.61,63.31,63.32,284900.0,63.6,63.61,63.31,63.32,284900.0
2015-01-28 14:30:00,63.31,63.36,63.21,63.28,298200.0,63.31,63.36,63.21,63.28,298200.0
2015-01-28 14:35:00,63.26,63.51,63.24,63.42,361900.0,63.26,63.51,63.24,63.42,361900.0
2015-01-28 14:40:00,63.46,63.78,63.43,63.74,254100.0,63.46,63.78,63.43,63.74,254100.0
2015-01-28 14:45:00,63.73,63.85,63.69,63.7,284200.0,63.73,63.85,63.69,63.7,284200.0
2015-01-28 14:50:00,63.69,63.88,63.6,63.82,171500.0,63.69,63.88,63.6,63.82,171500.0
2015-01-28 14:55:00,63.85,63.89,63.71,63.72,75600.0,63.85,63.89,63.71,63.72,75600.0
2015-01-28 15:00:00,63.76,63.83,63.68,63.7,104300.0,63.76,63.83,63.68,63.7,104300.0
2015-01-28 15:05:00,63.71,63.72,63.52,63.52,286300.0,63.71,63.72,63.52,63.52,286300.0
2015-01-28 15:10:00,63.52,63.57,63.3,63.35,240100.0,63.52,63.57,63.3,63.35,240100.0
2015-01-28 15:15:00,63.33,63.36,63.17,63.17,308000.0,63.33,63.36,63.17,63.17,308000.0
2015-01-28 15:20:00,63.17,63.41,63.17,63.26,245000.0,63.17,63.41,63.17,63.26,245000.0
2015-01-28 15:25:00,63.27,63.3,63.14,63.29,215600.0,63.27,63.3,63.14,63.29,215600.0
2015-01-28 15:30:00,63.3,63.32,63.11,63.12,172900.0,63.3,63.32,63.11,63.12,172900.0
2015-01-28 15:35:00,63.11,63.3,63.08,63.18,297500.0,63.11,63.3,63.08,63.18,297500.0
2015-01-28 15:40:00,63.18,63.21,63.1,63.14,278600.0,63.18,63.21,63.1,63.14,278600.0
2015-01-28 15:45:00,63.15,63.26,63.14,63.25,426300.0,63.15,63.26,63.14,63.25,426300.0
2015-01-28 15:50:00,63.24,63.35,63.17,63.31,512400.0,63.24,63.35,63.17,63.31,512400.0
2015-01-28 15:55:00,63.31,63.36,63.21,63.21,620200.0,63.31,63.36,63.21,63.21,620200.0
2015-01-29 09:30:00,63.2,63.57,63.03,63.53,735000.0,63.2,63.57,63.03,63.53,735000.0
2015-01-29 09:35:00,63.53,63.93,63.45,63.58,644000.0,63.53,63.93,63.45,63.58,644000.0
2015-01-29 09:40:00,63.63,63.63,62.94,62.97,401100.0,63.63,63.63,62.94,62.97,401100.0
2015-01-29 09:45:00,62.94,63.13,62.79,62.91,392700.0,62.94,63.13,62.79,62.91,392700.0
2015-01-29 09:50:00,62.91,63.53,62.91,63.53,268800.0,62.91,63.53,62.91,63.53,268800.0
2015-01-29 09:55:00,63.52,63.71,63.43,63.52,369600.0,63.52,63.71,63.43,63.52,369600.0
2015-01-29 10:00:00,63.52,63.57,63.34,63.55,192500.0,63.52,63.57,63.34,63.55,192500.0
2015-01-29 10:05:00,63.51,63.54,63.08,63.19,262500.0,63.51,63.54,63.08,63.19,262500.0
2015-01-29 10:10:00,63.2,63.31,63.06,63.06,155400.0,63.2,63.31,63.06,63.06,155400.0
2015-01-29 10:15:00,63.1,63.26,63.0,63.21,172200.0,63.1,63.26,63.0,63.21,172200.0
2015-01-29 10:20:00,63.18,63.18,62.93,62.96,114100.0,63.18,63.18,62.93,62.96,114100.0
2015-01-29 10:25:00,62.95,63.31,62.94,63.28,151900.0,62.95,63.31,62.94,63.28,151900.0
2015-01-29 10:30:00,63.28,63.28,63.06,63.1,114800.0,63.28,63.28,63.06,63.1,114800.0
2015-01-29 10:35:00,63.12,63.12,62.88,62.97,137900.0,63.12,63.12,62.88,62.97,137900.0
2015-01-29 10:40:00,62.99,63.02,62.73,62.79,210700.0,62.99,63.02,62.73,62.79,210700.0
2015-01-29 10:45:00,62.8,62.86,62.71,62.85,208600.0,62.8,62.86,62.71,62.85,208600.0
2015-01-29 10:50:00,62.85,62.86,62.75,62.82,173600.0,62.85,62.86,62.75,62.82,173600.0
2015-01-29 10:55:00,62.79,62.98,62.76,62.92,341600.0,62.79,62.98,62.76,62.92,341600.0
2015-01-29 11:00:00,62.93,62.93,62.72,62.74,151200.0,62.93,62.93,62.72,62.74,151200.0
2015-01-29 11:05:00,62.72,62.76,62.55,62.75,417900.0,62.72,62.76,62.55,62.75,417900.0
2015-01-29 11:10:00,62.75,62.91,62.72,62.83,277900.0,62.75,62.91,62.72,62.83,277900.0
2015-01-29 11:15:00,62.83,62.95,62.77,62.8,337400.0,62.83,62.95,62.77,62.8,337400.0
2015-01-29 11:20:00,62.83,62.84,62.74,62.75,257600.0,62.83,62.84,62.74,62.75,257600.0
2015-01-29 11:25:00,62.74,62.76,62.5,62.76,265300.0,62.74,62.76,62.5,62.76,265300.0
2015-01-29 11:30:00,62.76,63.09,62.74,63.02,308700.0,62.76,63.09,62.74,63.02,308700.0
2015-01-29 11:35:00,63.03,63.32,62.98,63.31,329700.0,63.03,63.32,62.98,63.31,329700.0
2015-01-29 11:40:00,63.27,63.32,63.04,63.04,141400.0,63.27,63.32,63.04,63.04,141400.0
2015-01-29 11:45:00,63.06,63.13,63.0,63.11,71400.0,63.06,63.13,63.0,63.11,71400.0
2015-01-29 11:50:00,63.14,63.37,63.13,63.14,108500.0,63.14,63.37,63.13,63.14,108500.0
2015-01-29 11:55:00,63.15,63.18,63.06,63.07,50400.0,63.15,63.18,63.06,63.07,50400.0
2015-01-29 12:00:00,63.11,63.27,63.1,63.19,41300.0,63.11,63.27,63.1,63.19,41300.0
2015-01-29 12:05:00,63.19,63.35,63.19,63.29,153300.0,63.19,63.35,63.19,63.29,153300.0
2015-01-29 12:10:00,63.31,63.5,63.25,63.35,214200.0,63.31,63.5,63.25,63.35,214200.0
2015-01-29 12:15:00,63.33,63.36,63.24,63.27,53900.0,63.33,63.36,63.24,63.27,53900.0
2015-01-29 12:20:00,63.29,63.35,63.12,63.26,72100.0,63.29,63.35,63.12,63.26,72100.0
2015-01-29 12:25:00,63.27,63.3,63.14,63.21,95200.0,63.27,63.3,63.14,63.21,95200.0
2015-01-29 12:30:00,63.17,63.31,63.15,63.22,37100.0,63.17,63.31,63.15,63.22,37100.0
2015-01-29 12:35:00,63.22,63.31,63.19,63.23,33600.0,63.22,63.31,63.19,63.23,33600.0
2015-01-29 12:40:00,63.25,63.27,63.06,63.07,106400.0,63.25,63.27,63.06,63.07,106400.0
2015-01-29 12:45:00,63.07,63.17,63.01,63.08,93100.0,63.07,63.17,63.01,63.08,93100.0
2015-01-29 12:50:00,63.09,63.21,63.02,63.21,58100.0,63.09,63.21,63.02,63.21,58100.0
2015-01-29 12:55:00,63.15,63.18,63.08,63.11,60900.0,63.15,63.18,63.08,63.11,60900.0
2015-01-29 13:00:00,63.12,63.16,63.05,63.05,42700.0,63.12,63.16,63.05,63.05,42700.0
2015-01-29 13:05:00,63.04,63.15,63.04,63.08,46200.0,63.04,63.15,63.04,63.08,46200.0
2015-01-29 13:10:00,63.09,63.24,63.09,63.17,55300.0,63.09,63.24,63.09,63.17,55300.0
2015-01-29 13:15:00,63.23,63.35,63.22,63.32,107100.0,63.23,63.35,63.22,63.32,107100.0
2015-01-29 13:20:00,63.34,63.43,63.32,63.38,86100.0,63.34,63.43,63.32,63.38,86100.0
2015-01-29 13:25:00,63.39,63.43,63.33,63.37,41300.0,63.39,63.43,63.33,63.37,41300.0
2015-01-29 13:30:00,63.4,63.45,63.34,63.45,28000.0,63.4,63.45,63.34,63.45,28000.0
2015-01-29 13:35:00,63.46,63.62,63.46,63.59,158900.0,63.46,63.62,63.46,63.59,158900.0
2015-01-29 13:40:00,63.63,63.66,63.56,63.58,72800.0,63.63,63.66,63.56,63.58,72800.0
2015-01-29 13:45:00,63.58,63.64,63.47,63.64,98000.0,63.58,63.64,63.47,63.64,98000.0
2015-01-29 13:50:00,63.64,63.64,63.4,63.41,119700.0,63.64,63.64,63.4,63.41,119700.0
2015-01-29 13:55:00,63.42,63.56,63.35,63.37,161700.0,63.42,63.56,63.35,63.37,161700.0
2015-01-29 14:00:00,63.36,63.54,63.36,63.5,73500.0,63.36,63.54,63.36,63.5,73500.0
2015-01-29 14:05:00,63.47,63.52,63.37,63.41,48300.0,63.47,63.52,63.37,63.41,48300.0
2015-01-29 14:10:00,63.39,63.43,63.32,63.43,119000.0,63.39,63.43,63.32,63.43,119000.0
2015-01-29 14:15:00,63.43,63.46,63.34,63.34,68600.0,63.43,63.46,63.34,63.34,68600.0
2015-01-29 14:20:00,63.34,63.42,63.31,63.35,46200.0,63.34,63.42,63.31,63.35,46200.0
2015-01-29 14:25:00,63.36,63.53,63.35,63.53,83300.0,63.36,63.53,63.35,63.53,83300.0
2015-01-29 14:30:00,63.54,63.61,63.51,63.52,121100.0,63.54,63.61,63.51,63.52,121100.0
2015-01-29 14:35:00,63.53,63.62,63.47,63.48,110600.0,63.53,63.62,63.47,63.48,110600.0
2015-01-29 14:40:00,63.5,63.54,63.36,63.42,86100.0,63.5,63.54,63.36,63.42,86100.0
2015-01-29 14:45:00,63.43,63.43,63.34,63.38,58100.0,63.43,63.43,63.34,63.38,58100.0
2015-01-29 14:50:00,63.34,63.46,63.3,63.42,69300.0,63.34,63.46,63.3,63.42,69300.0
2015-01-29 14:55:00,63.43,63.46,63.35,63.45,54600.0,63.43,63.46,63.35,63.45,54600.0
2015-01-29 15:00:00,63.47,63.55,63.4,63.42,63000.0,63.47,63.55,63.4,63.42,63000.0
2015-01-29 15:05:00,63.43,63.5,63.43,63.48,108500.0,63.43,63.5,63.43,63.48,108500.0
2015-01-29 15:10:00,63.46,63.47,63.38,63.38,67200.0,63.46,63.47,63.38,63.38,67200.0
2015-01-29 15:15:00,63.36,63.55,63.29,63.52,115500.0,63.36,63.55,63.29,63.52,115500.0
2015-01-29 15:20:00,63.51,63.57,63.46,63.5,156100.0,63.51,63.57,63.46,63.5,156100.0
2015-01-29 15:25:00,63.49,63.55,63.42,63.43,156100.0,63.49,63.55,63.42,63.43,156100.0
2015-01-29 15:30:00,63.43,63.51,63.37,63.39,160300.0,63.43,63.51,63.37,63.39,160300.0
2015-01-29 15:35:00,63.4,63.53,63.36,63.52,161700.0,63.4,63.53,63.36,63.52,161700.0
2015-01-29 15:40:00,63.53,63.61,63.38,63.41,142800.0,63.53,63.61,63.38,63.41,142800.0
2015-01-29 15:45:00,63.4,63.5,63.35,63.47,154000.0,63.4,63.5,63.35,63.47,154000.0
2015-01-29 15:50:00,63.49,63.52,63.36,63.39,123200.0,63.49,63.52,63.36,63.39,123200.0
2015-01-29 15:55:00,63.41,63.43,63.35,63.4,223300.0,63.41,63.43,63.35,63.4,223300.0
2015-01-30 09:30:00,63.13,63.57,63.0,63.56,335300.0,63.13,63.57,63.0,63.56,335300.0
2015-01-30 09:35:00,63.56,63.62,63.39,63.57,145600.0,63.56,63.62,63.39,63.57,145600.0
2015-01-30 09:40:00,63.57,63.69,63.47,63.57,161700.0,63.57,63.69,63.47,63.57,161700.0
2015-01-30 09:45:00,63.56,63.64,63.3,63.36,168700.0,63.56,63.64,63.3,63.36,168700.0
2015-01-30 09:50:00,63.35,63.56,63.3,63.39,134400.0,63.35,63.56,63.3,63.39,134400.0
2015-01-30 09:55:00,63.42,63.44,63.16,63.16,91700.0,63.42,63.44,63.16,63.16,91700.0
2015-01-30 10:00:00,63.22,63.24,63.07,63.18,72800.0,63.22,63.24,63.07,63.18,72800.0
2015-01-30 10:05:00,63.19,63.19,62.95,62.99,133000.0,63.19,63.19,62.95,62.99,133000.0
2015-01-30 10:10:00,63.0,63.03,62.81,62.94,135100.0,63.0,63.03,62.81,62.94,135100.0
2015-01-30 10:15:00,62.97,63.21,62.92,63.06,172200.0,62.97,63.21,62.92,63.06,172200.0
2015-01-30 10:20:00,63.03,63.09,62.95,62.96,72800.0,63.03,63.09,62.95,62.96,72800.0
2015-01-30 10:25:00,62.96,63.04,62.86,62.86,151200.0,62.96,63.04,62.86,62.86,151200.0
2015-01-30 10:30:00,62.83,62.87,62.66,62.79,219100.0,62.83,62.87,62.66,62.79,219100.0
2015-01-30 10:35:00,62.85,63.0,62.73,62.99,137200.0,62.85,63.0,62.73,62.99,137200.0
2015-01-30 10:40:00,63.0,63.1,62.94,62.99,198100.0,63.0,63.1,62.94,62.99,198100.0
2015-01-30 10:45:00,63.01,63.12,62.94,63.12,88200.0,63.01,63.12,62.94,63.12,88200.0
2015-01-30 10:50:00,63.12,63.12,63.0,63.06,62300.0,63.12,63.12,63.0,63.06,62300.0
2015-01-30 10:55:00,63.11,63.13,62.97,63.12,121800.0,63.11,63.13,62.97,63.12,121800.0
2015-01-30 11:00:00,63.1,63.21,63.04,63.12,112700.0,63.1,63.21,63.04,63.12,112700.0
2015-01-30 11:05:00,63.15,63.15,62.96,63.0,76300.0,63.15,63.15,62.96,63.0,76300.0
2015-01-30 11:10:00,63.04,63.09,62.92,62.98,79100.0,63.04,63.09,62.92,62.98,79100.0
2015-01-30 11:15:00,62.96,63.08,62.95,63.0,86800.0,62.96,63.08,62.95,63.0,86800.0
2015-01-30 11:20:00,63.03,63.06,62.94,62.96,109200.0,63.03,63.06,62.94,62.96,109200.0
2015-01-30 11:25:00,62.96,63.33,62.96,63.26,188300.0,62.96,63.33,62.96,63.26,188300.0
2015-01-30 11:30:00,63.25,63.31,63.09,63.25,205800.0,63.25,63.31,63.09,63.25,205800.0
2015-01-30 11:35:00,63.25,63.3,63.24,63.25,63700.0,63.25,63.3,63.24,63.25,63700.0
2015-01-30 11:40:00,63.25,63.29,63.15,63.24,168700.0,63.25,63.29,63.15,63.24,168700.0
2015-01-30 11:45:00,63.28,63.31,63.21,63.22,82600.0,63.28,63.31,63.21,63.22,82600.0
2015-01-30 11:50:00,63.25,63.28,63.17,63.23,118300.0,63.25,63.28,63.17,63.23,118300.0
2015-01-30 11:55:00,63.27,63.47,63.27,63.47,151200.0,63.27,63.47,63.27,63.47,151200.0
2015-01-30 12:00:00,63.45,63.54,63.43,63.46,94500.0,63.45,63.54,63.43,63.46,94500.0
2015-01-30 12:05:00,63.48,63.56,63.48,63.53,76300.0,63.48,63.56,63.48,63.53,76300.0
2015-01-30 12:10:00,63.55,63.63,63.51,63.61,118300.0,63.55,63.63,63.51,63.61,118300.0
2015-01-30 12:15:00,63.63,63.7,63.61,63.66,201600.0,63.63,63.7,63.61,63.66,201600.0
2015-01-30 12:20:00,63.64,63.77,63.62,63.77,191100.0,63.64,63.77,63.62,63.77,191100.0
2015-01-30 12:25:00,63.79,63.84,63.76,63.79,113400.0,63.79,63.84,63.76,63.79,113400.0
2015-01-30 12:30:00,63.82,63.82,63.66,63.68,95900.0,63.82,63.82,63.66,63.68,95900.0
2015-01-30 12:35:00,63.68,63.69,63.61,63.67,67200.0,63.68,63.69,63.61,63.67,67200.0
2015-01-30 12:40:00,63.65,63.66,63.43,63.51,98700.0,63.65,63.66,63.43,63.51,98700.0
2015-01-30 12:45:00,63.51,63.52,63.43,63.49,101500.0,63.51,63.52,63.43,63.49,101500.0
2015-01-30 12:50:00,63.48,63.54,63.43,63.46,53200.0,63.48,63.54,63.43,63.46,53200.0
2015-01-30 12:55:00,63.46,63.46,63.31,63.35,94500.0,63.46,63.46,63.31,63.35,94500.0
2015-01-30 13:00:00,63.35,63.48,63.35,63.45,56000.0,63.35,63.48,63.35,63.45,56000.0
2015-01-30 13:05:00,63.46,63.49,63.44,63.44,60900.0,63.46,63.49,63.44,63.44,60900.0
2015-01-30 13:10:00,63.42,63.48,63.36,63.36,83300.0,63.42,63.48,63.36,63.36,83300.0
2015-01-30 13:15:00,63.36,63.39,63.27,63.39,84700.0,63.36,63.39,63.27,63.39,84700.0
2015-01-30 13:20:00,63.39,63.47,63.36,63.41,35700.0,63.39,63.47,63.36,63.41,35700.0
2015-01-30 13:25:00,63.43,63.56,63.41,63.52,39900.0,63.43,63.56,63.41,63.52,39900.0
2015-01-30 13:30:00,63.52,63.64,63.48,63.64,83300.0,63.52,63.64,63.48,63.64,83300.0
2015-01-30 13:35:00,63.65,63.66,63.58,63.58,110600.0,63.65,63.66,63.58,63.58,110600.0
2015-01-30 13:40:00,63.58,63.63,63.51,63.58,65100.0,63.58,63.63,63.51,63.58,65100.0
2015-01-30 13:45:00,63.6,63.64,63.54,63.64,90300.0,63.6,63.64,63.54,63.64,90300.0
2015-01-30 13:50:00,63.64,63.76,63.58,63.76,161700.0,63.64,63.76,63.58,63.76,161700.0
2015-01-30 13:55:00,63.75,63.81,63.6,63.7,120400.0,63.75,63.81,63.6,63.7,120400.0
2015-01-30 14:00:00,63.73,63.76,63.67,63.72,52500.0,63.73,63.76,63.67,63.72,52500.0
2015-01-30 14:05:00,63.72,63.8,63.64,63.64,184800.0,63.72,63.8,63.64,63.64,184800.0
2015-01-30 14:10:00,63.66,63.74,63.62,63.71,84700.0,63.66,63.74,63.62,63.71,84700.0
2015-01-30 14:15:00,63.71,63.82,63.68,63.76,137200.0,63.71,63.82,63.68,63.76,137200.0
2015-01-30 14:20:00,63.76,63.81,63.72,63.81,67200.0,63.76,63.81,63.72,63.81,67200.0
2015-01-30 14:25:00,63.8,63.84,63.73,63.81,137200.0,63.8,63.84,63.73,63.81,137200.0
2015-01-30 14:30:00,63.81,63.98,63.81,63.88,207900.0,63.81,63.98,63.81,63.88,207900.0
2015-01-30 14:35:00,63.9,63.93,63.84,63.85,68600.0,63.9,63.93,63.84,63.85,68600.0
2015-01-30 14:40:00,63.89,63.96,63.86,63.94,108500.0,63.89,63.96,63.86,63.94,108500.0
2015-01-30 14:45:00,63.9,63.92,63.73,63.74,119000.0,63.9,63.92,63.73,63.74,119000.0
2015-01-30 14:50:00,63.73,63.78,63.63,63.7,151900.0,63.73,63.78,63.63,63.7,151900.0
2015-01-30 14:55:00,63.7,63.7,63.54,63.66,157500.0,63.7,63.7,63.54,63.66,157500.0
2015-01-30 15:00:00,63.66,63.67,63.57,63.61,64400.0,63.66,63.67,63.57,63.61,64400.0
2015-01-30 15:05:00,63.6,63.63,63.45,63.46,120400.0,63.6,63.63,63.45,63.46,120400.0
2015-01-30 15:10:00,63.47,63.61,63.47,63.61,107800.0,63.47,63.61,63.47,63.61,107800.0
2015-01-30 15:15:00,63.6,63.61,63.46,63.47,96600.0,63.6,63.61,63.46,63.47,96600.0
2015-01-30 15:20:00,63.48,63.5,63.36,63.48,201600.0,63.48,63.5,63.36,63.48,201600.0
2015-01-30 15:25:00,63.44,63.57,63.36,63.52,98000.0,63.44,63.57,63.36,63.52,98000.0
2015-01-30 15:30:00,63.51,63.51,63.42,63.5,98000.0,63.51,63.51,63.42,63.5,98000.0
2015-01-30 15:35:00,63.49,63.57,63.43,63.53,101500.0,63.49,63.57,63.43,63.53,101500.0
2015-01-30 15:40:00,63.5,63.52,63.37,63.4,232400.0,63.5,63.52,63.37,63.4,232400.0
2015-01-30 15:45:00,63.4,63.44,63.29,63.29,215600.0,63.4,63.44,63.29,63.29,215600.0
2015-01-30 15:50:00,63.28,63.28,63.14,63.15,312200.0,63.28,63.28,63.14,63.15,312200.0
2015-01-30 15:55:00,63.15,63.21,62.97,62.97,504700.0,63.15,63.21,62.97,62.97,504700.0
2015-02-02 09:30:00,62.84,62.97,62.48,62.71,336000.0,62.84,62.97,62.48,62.71,336000.0
2015-02-02 09:35:00,62.73,62.84,62.34,62.46,294700.0,62.73,62.84,62.34,62.46,294700.0
2015-02-02 09:40:00,62.35,62.57,62.21,62.52,354900.0,62.35,62.57,62.21,62.52,354900.0
2015-02-02 09:45:00,62.55,62.7,62.48,62.61,234500.0,62.55,62.7,62.48,62.61,234500.0
2015-02-02 09:50:00,62.59,62.59,62.09,62.16,331100.0,62.59,62.59,62.09,62.16,331100.0
2015-02-02 09:55:00,62.15,62.32,62.02,62.11,158900.0,62.15,62.32,62.02,62.11,158900.0
2015-02-02 10:00:00,62.07,62.19,61.99,62.03,213500.0,62.07,62.19,61.99,62.03,213500.0
2015-02-02 10:05:00,62.03,62.16,61.96,62.15,223300.0,62.03,62.16,61.96,62.15,223300.0
2015-02-02 10:10:00,62.11,62.2,62.05,62.12,144900.0,62.11,62.2,62.05,62.12,144900.0
2015-02-02 10:15:00,62.08,62.33,62.04,62.24,192500.0,62.08,62.33,62.04,62.24,192500.0
2015-02-02 10:20:00,62.28,62.29,62.07,62.24,146300.0,62.28,62.29,62.07,62.24,146300.0
2015-02-02 10:25:00,62.28,62.55,62.28,62.5,217000.0,62.28,62.55,62.28,62.5,217000.0
2015-02-02 10:30:00,62.56,62.71,62.46,62.6,150500.0,62.56,62.71,62.46,62.6,150500.0
2015-02-02 10:35:00,62.59,62.8,62.54,62.8,107800.0,62.59,62.8,62.54,62.8,107800.0
2015-02-02 10:40:00,62.77,63.06,62.77,62.92,293300.0,62.77,63.06,62.77,62.92,293300.0
2015-02-02 10:45:00,62.9,62.94,62.8,62.84,117600.0,62.9,62.94,62.8,62.84,117600.0
2015-02-02 10:50:00,62.83,63.12,62.8,62.89,132300.0,62.83,63.12,62.8,62.89,132300.0
2015-02-02 10:55:00,62.93,62.97,62.8,62.8,69300.0,62.93,62.97,62.8,62.8,69300.0
2015-02-02 11:00:00,62.81,63.02,62.78,63.02,100100.0,62.81,63.02,62.78,63.02,100100.0
2015-02-02 11:05:00,62.99,63.11,62.99,63.11,88200.0,62.99,63.11,62.99,63.11,88200.0
2015-02-02 11:10:00,63.12,63.21,63.08,63.11,153300.0,63.12,63.21,63.08,63.11,153300.0
2015-02-02 11:15:00,63.13,63.21,63.08,63.15,108500.0,63.13,63.21,63.08,63.15,108500.0
2015-02-02 11:20:00,63.11,63.19,63.0,63.18,135100.0,63.11,63.19,63.0,63.18,135100.0
2015-02-02 11:25:00,63.14,63.38,62.96,63.22,126000.0,63.14,63.38,62.96,63.22,126000.0
2015-02-02 11:30:00,63.22,63.39,63.15,63.37,104300.0,63.22,63.39,63.15,63.37,104300.0
2015-02-02 11:35:00,63.35,63.43,63.32,63.32,110600.0,63.35,63.43,63.32,63.32,110600.0
2015-02-02 11:40:00,63.29,63.33,63.16,63.2,84000.0,63.29,63.33,63.16,63.2,84000.0
2015-02-02 11:45:00,63.2,63.37,63.19,63.23,91700.0,63.2,63.37,63.19,63.23,91700.0
2015-02-02 11:50:00,63.2,63.25,63.1,63.11,67900.0,63.2,63.25,63.1,63.11,67900.0
2015-02-02 11:55:00,63.09,63.15,63.05,63.07,44100.0,63.09,63.15,63.05,63.07,44100.0
2015-02-02 12:00:00,63.09,63.11,62.9,62.99,124600.0,63.09,63.11,62.9,62.99,124600.0
2015-02-02 12:05:00,62.98,62.98,62.77,62.86,92400.0,62.98,62.98,62.77,62.86,92400.0
2015-02-02 12:10:00,62.85,62.92,62.74,62.74,98700.0,62.85,62.92,62.74,62.74,98700.0
2015-02-02 12:15:00,62.76,62.92,62.75,62.91,81200.0,62.76,62.92,62.75,62.91,81200.0
2015-02-02 12:20:00,62.9,62.9,62.65,62.66,119700.0,62.9,62.9,62.65,62.66,119700.0
2015-02-02 12:25:00,62.67,62.71,62.6,62.61,89600.0,62.67,62.71,62.6,62.61,89600.0
2015-02-02 12:30:00,62.61,62.68,62.49,62.68,142800.0,62.61,62.68,62.49,62.68,142800.0
2015-02-02 12:35:00,62.71,62.79,62.67,62.71,81200.0,62.71,62.79,62.67,62.71,81200.0
2015-02-02 12:40:00,62.73,62.92,62.73,62.89,114800.0,62.73,62.92,62.73,62.89,114800.0
2015-02-02 12:45:00,62.87,62.93,62.73,62.73,85400.0,62.87,62.93,62.73,62.73,85400.0
2015-02-02 12:50:00,62.72,62.79,62.66,62.78,81200.0,62.72,62.79,62.66,62.78,81200.0
2015-02-02 12:55:00,62.79,62.79,62.57,62.62,65800.0,62.79,62.79,62.57,62.62,65800.0
2015-02-02 13:00:00,62.62,62.66,62.45,62.46,81900.0,62.62,62.66,62.45,62.46,81900.0
2015-02-02 13:05:00,62.48,62.63,62.48,62.63,51100.0,62.48,62.63,62.48,62.63,51100.0
2015-02-02 13:10:00,62.69,62.7,62.62,62.67,46900.0,62.69,62.7,62.62,62.67,46900.0
2015-02-02 13:15:00,62.68,62.7,62.58,62.67,44800.0,62.68,62.7,62.58,62.67,44800.0
2015-02-02 13:20:00,62.66,62.93,62.66,62.91,110600.0,62.66,62.93,62.66,62.91,110600.0
2015-02-02 13:25:00,62.92,62.93,62.78,62.8,59500.0,62.92,62.93,62.78,62.8,59500.0
2015-02-02 13:30:00,62.77,62.88,62.62,62.62,51800.0,62.77,62.88,62.62,62.62,51800.0
2015-02-02 13:35:00,62.6,62.72,62.57,62.57,66500.0,62.6,62.72,62.57,62.57,66500.0
2015-02-02 13:40:00,62.59,62.61,62.36,62.36,93800.0,62.59,62.61,62.36,62.36,93800.0
2015-02-02 13:45:00,62.39,62.42,62.29,62.31,88200.0,62.39,62.42,62.29,62.31,88200.0
2015-02-02 13:50:00,62.32,62.47,62.3,62.34,49700.0,62.32,62.47,62.3,62.34,49700.0
2015-02-02 13:55:00,62.34,62.36,62.24,62.34,99400.0,62.34,62.36,62.24,62.34,99400.0
2015-02-02 14:00:00,62.33,62.51,62.31,62.46,55300.0,62.33,62.51,62.31,62.46,55300.0
2015-02-02 14:05:00,62.46,62.54,62.38,62.38,60900.0,62.46,62.54,62.38,62.38,60900.0
2015-02-02 14:10:00,62.38,62.49,62.31,62.49,51800.0,62.38,62.49,62.31,62.49,51800.0
2015-02-02 14:15:00,62.52,62.63,62.45,62.63,89600.0,62.52,62.63,62.45,62.63,89600.0
2015-02-02 14:20:00,62.63,62.75,62.56,62.61,137200.0,62.63,62.75,62.56,62.61,137200.0
2015-02-02 14:25:00,62.62,62.7,62.58,62.69,52500.0,62.62,62.7,62.58,62.69,52500.0
2015-02-02 14:30:00,62.7,62.74,62.53,62.62,87500.0,62.7,62.74,62.53,62.62,87500.0
2015-02-02 14:35:00,62.65,62.67,62.43,62.47,63000.0,62.65,62.67,62.43,62.47,63000.0
2015-02-02 14:40:00,62.45,62.59,62.42,62.49,51800.0,62.45,62.59,62.42,62.49,51800.0
2015-02-02 14:45:00,62.49,62.49,62.3,62.38,77700.0,62.49,62.49,62.3,62.38,77700.0
2015-02-02 14:50:00,62.35,62.56,62.35,62.51,54600.0,62.35,62.56,62.35,62.51,54600.0
2015-02-02 14:55:00,62.53,62.53,62.32,62.37,60900.0,62.53,62.53,62.32,62.37,60900.0
2015-02-02 15:00:00,62.36,62.42,62.32,62.4,58100.0,62.36,62.42,62.32,62.4,58100.0
2015-02-02 15:05:00,62.4,62.47,62.29,62.46,79100.0,62.4,62.47,62.29,62.46,79100.0
2015-02-02 15:10:00,62.45,62.57,62.44,62.49,118300.0,62.45,62.57,62.44,62.49,118300.0
2015-02-02 15:15:00,62.52,62.6,62.44,62.53,56700.0,62.52,62.6,62.44,62.53,56700.0
2015-02-02 15:20:00,62.54,62.68,62.54,62.56,107800.0,62.54,62.68,62.54,62.56,107800.0
2015-02-02 15:25:00,62.57,62.64,62.51,62.64,70000.0,62.57,62.64,62.51,62.64,70000.0
2015-02-02 15:30:00,62.63,62.64,62.59,62.62,143500.0,62.63,62.64,62.59,62.62,143500.0
2015-02-02 15:35:00,62.6,62.87,62.52,62.87,207900.0,62.6,62.87,62.52,62.87,207900.0
2015-02-02 15:40:00,62.87,63.03,62.82,62.96,139300.0,62.87,63.03,62.82,62.96,139300.0
2015-02-02 15:45:00,63.0,63.16,62.88,62.91,488600.0,63.0,63.16,62.88,62.91,488600.0
2015-02-02 15:50:00,62.96,63.03,62.86,62.92,259000.0,62.96,63.03,62.86,62.92,259000.0
2015-02-02 15:55:00,62.91,63.0,62.87,63.0,291900.0,62.91,63.0,62.87,63.0,291900.0
2015-02-03 09:30:00,63.32,63.32,62.92,62.93,353500.0,63.32,63.32,62.92,62.93,353500.0
2015-02-03 09:35:00,62.97,63.13,62.73,62.86,431200.0,62.97,63.13,62.73,62.86,431200.0
2015-02-03 09:40:00,62.81,63.75,62.77,63.72,497000.0,62.81,63.75,62.77,63.72,497000.0
2015-02-03 09:45:00,63.74,64.13,63.72,63.96,534800.0,63.74,64.13,63.72,63.96,534800.0
2015-02-03 09:50:00,64.0,64.07,63.9,63.97,343000.0,64.0,64.07,63.9,63.97,343000.0
2015-02-03 09:55:00,64.0,64.22,63.98,64.05,354900.0,64.0,64.22,63.98,64.05,354900.0
2015-02-03 10:00:00,64.07,64.09,63.88,63.99,305200.0,64.07,64.09,63.88,63.99,305200.0
2015-02-03 10:05:00,64.0,64.58,63.97,64.42,644000.0,64.0,64.58,63.97,64.42,644000.0
2015-02-03 10:10:00,64.41,64.59,64.22,64.47,368900.0,64.41,64.59,64.22,64.47,368900.0
2015-02-03 10:15:00,64.47,64.6,64.32,64.5,312900.0,64.47,64.6,64.32,64.5,312900.0
2015-02-03 10:20:00,64.52,64.59,64.26,64.34,203700.0,64.52,64.59,64.26,64.34,203700.0
2015-02-03 10:25:00,64.34,64.45,64.29,64.35,149100.0,64.34,64.45,64.29,64.35,149100.0
2015-02-03 10:30:00,64.4,64.42,64.12,64.21,179900.0,64.4,64.42,64.12,64.21,179900.0
2015-02-03 10:35:00,64.19,64.26,64.12,64.16,101500.0,64.19,64.26,64.12,64.16,101500.0
2015-02-03 10:40:00,64.17,64.26,64.03,64.03,127400.0,64.17,64.26,64.03,64.03,127400.0
2015-02-03 10:45:00,64.04,64.2,64.04,64.2,146300.0,64.04,64.2,64.04,64.2,146300.0
2015-02-03 10:50:00,64.14,64.32,64.07,64.32,110600.0,64.14,64.32,64.07,64.32,110600.0
2015-02-03 10:55:00,64.32,64.33,64.11,64.23,142100.0,64.32,64.33,64.11,64.23,142100.0
2015-02-03 11:00:00,64.23,64.44,64.22,64.32,93800.0,64.23,64.44,64.22,64.32,93800.0
2015-02-03 11:05:00,64.29,64.43,64.21,64.33,106400.0,64.29,64.43,64.21,64.33,106400.0
2015-02-03 11:10:00,64.34,64.5,64.24,64.45,89600.0,64.34,64.5,64.24,64.45,89600.0
2015-02-03 11:15:00,64.44,64.56,64.38,64.5,172900.0,64.44,64.56,64.38,64.5,172900.0
2015-02-03 11:20:00,64.53,64.68,64.47,64.47,318500.0,64.53,64.68,64.47,64.47,318500.0
2015-02-03 11:25:00,64.52,64.57,64.46,64.52,114100.0,64.52,64.57,64.46,64.52,114100.0
2015-02-03 11:30:00,64.54,64.76,64.49,64.68,338100.0,64.54,64.76,64.49,64.68,338100.0
2015-02-03 11:35:00,64.69,64.79,64.63,64.65,193900.0,64.69,64.79,64.63,64.65,193900.0
2015-02-03 11:40:00,64.66,64.85,64.66,64.79,145600.0,64.66,64.85,64.66,64.79,145600.0
2015-02-03 11:45:00,64.77,64.81,64.64,64.81,162400.0,64.77,64.81,64.64,64.81,162400.0
2015-02-03 11:50:00,64.78,64.8,64.52,64.58,156100.0,64.78,64.8,64.52,64.58,156100.0
2015-02-03 11:55:00,64.57,64.69,64.54,64.56,91000.0,64.57,64.69,64.54,64.56,91000.0
2015-02-03 12:00:00,64.54,64.63,64.45,64.63,114800.0,64.54,64.63,64.45,64.63,114800.0
2015-02-03 12:05:00,64.59,64.88,64.59,64.82,209300.0,64.59,64.88,64.59,64.82,209300.0
2015-02-03 12:10:00,64.85,64.93,64.67,64.88,184100.0,64.85,64.93,64.67,64.88,184100.0
2015-02-03 12:15:00,64.84,64.94,64.83,64.87,110600.0,64.84,64.94,64.83,64.87,110600.0
2015-02-03 12:20:00,64.89,64.93,64.84,64.86,83300.0,64.89,64.93,64.84,64.86,83300.0
2015-02-03 12:25:00,64.89,65.08,64.84,65.04,268800.0,64.89,65.08,64.84,65.04,268800.0
2015-02-03 12:30:00,65.04,65.1,64.97,65.09,128800.0,65.04,65.1,64.97,65.09,128800.0
2015-02-03 12:35:00,65.07,65.07,64.88,64.97,77000.0,65.07,65.07,64.88,64.97,77000.0
2015-02-03 12:40:00,64.99,65.05,64.9,65.04,140700.0,64.99,65.05,64.9,65.04,140700.0
2015-02-03 12:45:00,65.05,65.12,64.94,64.97,109900.0,65.05,65.12,64.94,64.97,109900.0
2015-02-03 12:50:00,64.95,65.0,64.84,64.98,68600.0,64.95,65.0,64.84,64.98,68600.0
2015-02-03 12:55:00,65.0,65.05,64.88,64.91,56700.0,65.0,65.05,64.88,64.91,56700.0
2015-02-03 13:00:00,64.93,65.0,64.9,64.97,63000.0,64.93,65.0,64.9,64.97,63000.0
2015-02-03 13:05:00,64.98,65.01,64.89,64.94,49000.0,64.98,65.01,64.89,64.94,49000.0
2015-02-03 13:10:00,64.91,65.01,64.88,64.99,54600.0,64.91,65.01,64.88,64.99,54600.0
2015-02-03 13:15:00,65.01,65.05,64.94,65.03,53900.0,65.01,65.05,64.94,65.03,53900.0
2015-02-03 13:20:00,65.05,65.05,64.94,65.0,159600.0,65.05,65.05,64.94,65.0,159600.0
2015-02-03 13:25:00,65.02,65.09,64.96,65.07,53200.0,65.02,65.09,64.96,65.07,53200.0
2015-02-03 13:30:00,65.07,65.14,65.01,65.08,156100.0,65.07,65.14,65.01,65.08,156100.0
2015-02-03 13:35:00,65.13,65.18,65.06,65.06,130900.0,65.13,65.18,65.06,65.06,130900.0
2015-02-03 13:40:00,65.1,65.21,65.07,65.18,180600.0,65.1,65.21,65.07,65.18,180600.0
2015-02-03 13:45:00,65.21,65.36,65.18,65.31,255500.0,65.21,65.36,65.18,65.31,255500.0
2015-02-03 13:50:00,65.31,65.47,65.29,65.39,205100.0,65.31,65.47,65.29,65.39,205100.0
2015-02-03 13:55:00,65.38,65.4,65.23,65.34,114100.0,65.38,65.4,65.23,65.34,114100.0
2015-02-03 14:00:00,65.35,65.4,65.29,65.35,140000.0,65.35,65.4,65.29,65.35,140000.0
2015-02-03 14:05:00,65.37,65.37,65.19,65.22,81200.0,65.37,65.37,65.19,65.22,81200.0
2015-02-03 14:10:00,65.22,65.26,65.1,65.17,135800.0,65.22,65.26,65.1,65.17,135800.0
2015-02-03 14:15:00,65.15,65.21,65.14,65.2,63000.0,65.15,65.21,65.14,65.2,63000.0
2015-02-03 14:20:00,65.21,65.28,65.15,65.15,102200.0,65.21,65.28,65.15,65.15,102200.0
2015-02-03 14:25:00,65.14,65.31,65.14,65.28,122500.0,65.14,65.31,65.14,65.28,122500.0
2015-02-03 14:30:00,65.32,65.35,65.2,65.26,145600.0,65.32,65.35,65.2,65.26,145600.0
2015-02-03 14:35:00,65.29,65.42,65.2,65.42,164500.0,65.29,65.42,65.2,65.42,164500.0
2015-02-03 14:40:00,65.38,65.39,65.29,65.39,81200.0,65.38,65.39,65.29,65.39,81200.0
2015-02-03 14:45:00,65.37,65.4,65.29,65.31,73500.0,65.37,65.4,65.29,65.31,73500.0
2015-02-03 14:50:00,65.32,65.32,65.21,65.22,71400.0,65.32,65.32,65.21,65.22,71400.0
2015-02-03 14:55:00,65.24,65.41,65.24,65.37,108500.0,65.24,65.41,65.24,65.37,108500.0
2015-02-03 15:00:00,65.4,65.42,65.34,65.39,116900.0,65.4,65.42,65.34,65.39,116900.0
2015-02-03 15:05:00,65.38,65.42,65.32,65.38,102200.0,65.38,65.42,65.32,65.38,102200.0
2015-02-03 15:10:00,65.36,65.39,65.26,65.33,63000.0,65.36,65.39,65.26,65.33,63000.0
2015-02-03 15:15:00,65.36,65.36,65.27,65.27,73500.0,65.36,65.36,65.27,65.27,73500.0
2015-02-03 15:20:00,65.27,65.31,65.22,65.27,130900.0,65.27,65.31,65.22,65.27,130900.0
2015-02-03 15:25:00,65.27,65.27,65.18,65.25,93100.0,65.27,65.27,65.18,65.25,93100.0
2015-02-03 15:30:00,65.27,65.33,65.2,65.21,133700.0,65.27,65.33,65.2,65.21,133700.0
2015-02-03 15:35:00,65.21,65.29,65.19,65.26,77000.0,65.21,65.29,65.19,65.26,77000.0
2015-02-03 15:40:00,65.26,65.28,65.21,65.23,156800.0,65.26,65.28,65.21,65.23,156800.0
2015-02-03 15:45:00,65.24,65.29,65.2,65.23,175000.0,65.24,65.29,65.2,65.23,175000.0
2015-02-03 15:50:00,65.25,65.31,65.23,65.26,233100.0,65.25,65.31,65.23,65.26,233100.0
2015-02-03 15:55:00,65.26,65.29,65.21,65.29,338100.0,65.26,65.29,65.21,65.29,338100.0
2015-02-04 09:30:00,64.94,65.17,64.66,64.72,409500.0,64.94,65.17,64.66,64.72,409500.0
2015-02-04 09:35:00,64.65,65.06,64.65,64.86,284900.0,64.65,65.06,64.65,64.86,284900.0
2015-02-04 09:40:00,64.91,64.91,64.57,64.66,203700.0,64.91,64.91,64.57,64.66,203700.0
2015-02-04 09:45:00,64.67,64.75,64.47,64.6,283500.0,64.67,64.75,64.47,64.6,283500.0
2015-02-04 09:50:00,64.64,64.7,64.51,64.7,305200.0,64.64,64.7,64.51,64.7,305200.0
2015-02-04 09:55:00,64.65,64.91,64.62,64.8,198800.0,64.65,64.91,64.62,64.8,198800.0
2015-02-04 10:00:00,64.83,65.05,64.81,64.88,193900.0,64.83,65.05,64.81,64.88,193900.0
2015-02-04 10:05:00,64.88,64.91,64.69,64.71,180600.0,64.88,64.91,64.69,64.71,180600.0
2015-02-04 10:10:00,64.72,64.84,64.57,64.58,205100.0,64.72,64.84,64.57,64.58,205100.0
2015-02-04 10:15:00,64.55,64.63,64.52,64.56,130900.0,64.55,64.63,64.52,64.56,130900.0
2015-02-04 10:20:00,64.56,64.56,64.34,64.44,331100.0,64.56,64.56,64.34,64.44,331100.0
2015-02-04 10:25:00,64.43,64.48,64.34,64.43,185500.0,64.43,64.48,64.34,64.43,185500.0
2015-02-04 10:30:00,64.41,64.43,64.19,64.33,320600.0,64.41,64.43,64.19,64.33,320600.0
2015-02-04 10:35:00,64.32,64.39,64.25,64.33,149800.0,64.32,64.39,64.25,64.33,149800.0
2015-02-04 10:40:00,64.31,64.57,64.24,64.53,200200.0,64.31,64.57,64.24,64.53,200200.0
2015-02-04 10:45:00,64.56,64.61,64.36,64.38,135100.0,64.56,64.61,64.36,64.38,135100.0
2015-02-04 10:50:00,64.39,64.42,64.23,64.34,131600.0,64.39,64.42,64.23,64.34,131600.0
2015-02-04 10:55:00,64.35,64.44,64.31,64.39,102900.0,64.35,64.44,64.31,64.39,102900.0
2015-02-04 11:00:00,64.37,64.37,64.22,64.35,89600.0,64.37,64.37,64.22,64.35,89600.0
2015-02-04 11:05:00,64.3,64.56,64.3,64.47,98000.0,64.3,64.56,64.3,64.47,98000.0
2015-02-04 11:10:00,64.52,64.52,64.14,64.41,291900.0,64.52,64.52,64.14,64.41,291900.0
2015-02-04 11:15:00,64.4,64.52,64.32,64.43,175700.0,64.4,64.52,64.32,64.43,175700.0
2015-02-04 11:20:00,64.46,64.47,64.29,64.3,106400.0,64.46,64.47,64.29,64.3,106400.0
2015-02-04 11:25:00,64.32,64.38,64.04,64.29,291900.0,64.32,64.38,64.04,64.29,291900.0
2015-02-04 11:30:00,64.33,64.58,64.33,64.38,273000.0,64.33,64.58,64.33,64.38,273000.0
2015-02-04 11:35:00,64.4,64.46,64.24,64.26,102900.0,64.4,64.46,64.24,64.26,102900.0
2015-02-04 11:40:00,64.24,64.24,64.13,64.21,120400.0,64.24,64.24,64.13,64.21,120400.0
2015-02-04 11:45:00,64.2,64.21,64.1,64.21,74200.0,64.2,64.21,64.1,64.21,74200.0
2015-02-04 11:50:00,64.23,64.31,64.11,64.18,190400.0,64.23,64.31,64.11,64.18,190400.0
2015-02-04 11:55:00,64.15,64.2,64.1,64.17,85400.0,64.15,64.2,64.1,64.17,85400.0
2015-02-04 12:00:00,64.2,64.28,64.07,64.24,84000.0,64.2,64.28,64.07,64.24,84000.0
2015-02-04 12:05:00,64.22,64.26,64.17,64.2,33600.0,64.22,64.26,64.17,64.2,33600.0
2015-02-04 12:10:00,64.22,64.28,64.16,64.24,34300.0,64.22,64.28,64.16,64.24,34300.0
2015-02-04 12:15:00,64.24,64.34,64.21,64.25,77700.0,64.24,64.34,64.21,64.25,77700.0
2015-02-04 12:20:00,64.3,64.42,64.29,64.42,84000.0,64.3,64.42,64.29,64.42,84000.0
2015-02-04 12:25:00,64.37,64.39,64.22,64.25,55300.0,64.37,64.39,64.22,64.25,55300.0
2015-02-04 12:30:00,64.22,64.31,64.16,64.2,74900.0,64.22,64.31,64.16,64.2,74900.0
2015-02-04 12:35:00,64.22,64.25,64.08,64.16,98700.0,64.22,64.25,64.08,64.16,98700.0
2015-02-04 12:40:00,64.18,64.18,64.03,64.03,99400.0,64.18,64.18,64.03,64.03,99400.0
2015-02-04 12:45:00,64.05,64.1,63.99,64.06,133700.0,64.05,64.1,63.99,64.06,133700.0
2015-02-04 12:50:00,64.06,64.2,64.06,64.14,94500.0,64.06,64.2,64.06,64.14,94500.0
2015-02-04 12:55:00,64.17,64.27,64.14,64.23,40600.0,64.17,64.27,64.14,64.23,40600.0
2015-02-04 13:00:00,64.22,64.31,64.22,64.27,35000.0,64.22,64.31,64.22,64.27,35000.0
2015-02-04 13:05:00,64.29,64.37,64.27,64.34,81200.0,64.29,64.37,64.27,64.34,81200.0
2015-02-04 13:10:00,64.29,64.29,64.16,64.16,29400.0,64.29,64.29,64.16,64.16,29400.0
2015-02-04 13:15:00,64.15,64.18,64.12,64.12,37100.0,64.15,64.18,64.12,64.12,37100.0
2015-02-04 13:20:00,64.11,64.2,64.09,64.12,22400.0,64.11,64.2,64.09,64.12,22400.0
2015-02-04 13:25:00,64.14,64.18,64.1,64.14,32200.0,64.14,64.18,64.1,64.14,32200.0
2015-02-04 13:30:00,64.11,64.33,64.11,64.29,107100.0,64.11,64.33,64.11,64.29,107100.0
2015-02-04 13:35:00,64.23,64.25,64.15,64.23,36400.0,64.23,64.25,64.15,64.23,36400.0
2015-02-04 13:40:00,64.23,64.3,64.19,64.24,81900.0,64.23,64.3,64.19,64.24,81900.0
2015-02-04 13:45:00,64.21,64.21,64.09,64.09,23100.0,64.21,64.21,64.09,64.09,23100.0
2015-02-04 13:50:00,64.09,64.18,64.03,64.14,58800.0,64.09,64.18,64.03,64.14,58800.0
2015-02-04 13:55:00,64.11,64.14,64.03,64.13,30800.0,64.11,64.14,64.03,64.13,30800.0
2015-02-04 14:00:00,64.12,64.25,64.12,64.19,51800.0,64.12,64.25,64.12,64.19,51800.0
2015-02-04 14:05:00,64.2,64.28,64.15,64.23,70000.0,64.2,64.28,64.15,64.23,70000.0
2015-02-04 14:10:00,64.19,64.28,64.12,64.12,128100.0,64.19,64.28,64.12,64.12,128100.0
2015-02-04 14:15:00,64.16,64.16,64.02,64.07,65800.0,64.16,64.16,64.02,64.07,65800.0
2015-02-04 14:20:00,64.1,64.17,64.08,64.08,34300.0,64.1,64.17,64.08,64.08,34300.0
2015-02-04 14:25:00,64.11,64.18,64.07,64.07,42700.0,64.11,64.18,64.07,64.07,42700.0
2015-02-04 14:30:00,64.1,64.11,64.01,64.1,79800.0,64.1,64.11,64.01,64.1,79800.0
2015-02-04 14:35:00,64.1,64.23,64.1,64.23,59500.0,64.1,64.23,64.1,64.23,59500.0
2015-02-04 14:40:00,64.21,64.21,64.14,64.14,21700.0,64.21,64.21,64.14,64.14,21700.0
2015-02-04 14:45:00,64.14,64.24,64.11,64.22,55300.0,64.14,64.24,64.11,64.22,55300.0
2015-02-04 14:50:00,64.23,64.34,64.15,64.25,65100.0,64.23,64.34,64.15,64.25,65100.0
2015-02-04 14:55:00,64.29,64.29,64.18,64.26,52500.0,64.29,64.29,64.18,64.26,52500.0
2015-02-04 15:00:00,64.28,64.28,64.2,64.24,29400.0,64.28,64.28,64.2,64.24,29400.0
2015-02-04 15:05:00,64.26,64.31,64.25,64.3,84700.0,64.26,64.31,64.25,64.3,84700.0
2015-02-04 15:10:00,64.28,64.32,64.25,64.29,110600.0,64.28,64.32,64.25,64.29,110600.0
2015-02-04 15:15:00,64.3,64.33,64.28,64.29,53200.0,64.3,64.33,64.28,64.29,53200.0
2015-02-04 15:20:00,64.28,64.41,64.27,64.4,77700.0,64.28,64.41,64.27,64.4,77700.0
2015-02-04 15:25:00,64.42,64.44,64.36,64.41,140700.0,64.42,64.44,64.36,64.41,140700.0
2015-02-04 15:30:00,64.44,64.51,64.39,64.51,140000.0,64.44,64.51,64.39,64.51,140000.0
2015-02-04 15:35:00,64.52,64.52,64.32,64.33,96600.0,64.52,64.52,64.32,64.33,96600.0
2015-02-04 15:40:00,64.3,64.37,64.07,64.08,149800.0,64.3,64.37,64.07,64.08,149800.0
2015-02-04 15:45:00,64.1,64.11,63.89,64.11,239400.0,64.1,64.11,63.89,64.11,239400.0
2015-02-04 15:50:00,64.12,64.16,64.0,64.09,220500.0,64.12,64.16,64.0,64.09,220500.0
2015-02-04 15:55:00,64.08,64.12,64.0,64.12,371000.0,64.08,64.12,64.0,64.12,371000.0
2015-02-05 09:30:00,64.54,64.85,64.3,64.75,558600.0,64.54,64.85,64.3,64.75,558600.0
2015-02-05 09:35:00,64.75,64.91,64.56,64.86,277900.0,64.75,64.91,64.56,64.86,277900.0
2015-02-05 09:40:00,64.87,65.13,64.74,65.09,331100.0,64.87,65.13,64.74,65.09,331100.0
2015-02-05 09:45:00,65.13,65.14,64.93,65.01,298200.0,65.13,65.14,64.93,65.01,298200.0
2015-02-05 09:50:00,64.98,64.98,64.65,64.71,401100.0,64.98,64.98,64.65,64.71,401100.0
2015-02-05 09:55:00,64.71,64.83,64.66,64.74,135100.0,64.71,64.83,64.66,64.74,135100.0
2015-02-05 10:00:00,64.81,64.84,64.74,64.79,130900.0,64.81,64.84,64.74,64.79,130900.0
2015-02-05 10:05:00,64.79,64.9,64.45,64.51,414400.0,64.79,64.9,64.45,64.51,414400.0
2015-02-05 10:10:00,64.45,64.59,64.43,64.48,295400.0,64.45,64.59,64.43,64.48,295400.0
2015-02-05 10:15:00,64.43,64.56,64.32,64.32,203000.0,64.43,64.56,64.32,64.32,203000.0
2015-02-05 10:20:00,64.35,64.39,64.11,64.18,249900.0,64.35,64.39,64.11,64.18,249900.0
2015-02-05 10:25:00,64.2,64.36,64.15,64.19,152600.0,64.2,64.36,64.15,64.19,152600.0
2015-02-05 10:30:00,64.2,64.29,64.06,64.19,126700.0,64.2,64.29,64.06,64.19,126700.0
2015-02-05 10:35:00,64.19,64.32,64.17,64.22,135800.0,64.19,64.32,64.17,64.22,135800.0
2015-02-05 10:40:00,64.18,64.32,64.18,64.23,152600.0,64.18,64.32,64.18,64.23,152600.0
2015-02-05 10:45:00,64.23,64.39,64.2,64.38,94500.0,64.23,64.39,64.2,64.38,94500.0
2015-02-05 10:50:00,64.38,64.38,64.14,64.17,123900.0,64.38,64.38,64.14,64.17,123900.0
2015-02-05 10:55:00,64.17,64.2,64.06,64.12,111300.0,64.17,64.2,64.06,64.12,111300.0
2015-02-05 11:00:00,64.1,64.38,64.1,64.31,134400.0,64.1,64.38,64.1,64.31,134400.0
2015-02-05 11:05:00,64.33,64.35,64.29,64.31,60200.0,64.33,64.35,64.29,64.31,60200.0
2015-02-05 11:10:00,64.33,64.37,64.1,64.1,83300.0,64.33,64.37,64.1,64.1,83300.0
2015-02-05 11:15:00,64.1,64.14,64.0,64.0,159600.0,64.1,64.14,64.0,64.0,159600.0
2015-02-05 11:20:00,64.03,64.03,63.84,63.85,175000.0,64.03,64.03,63.84,63.85,175000.0
2015-02-05 11:25:00,63.85,63.93,63.77,63.82,176400.0,63.85,63.93,63.77,63.82,176400.0
2015-02-05 11:30:00,63.86,63.87,63.75,63.78,137900.0,63.86,63.87,63.75,63.78,137900.0
2015-02-05 11:35:00,63.78,63.93,63.77,63.92,145600.0,63.78,63.93,63.77,63.92,145600.0
2015-02-05 11:40:00,63.92,64.0,63.86,63.99,166600.0,63.92,64.0,63.86,63.99,166600.0
2015-02-05 11:45:00,64.0,64.7,64.0,64.5,1072400.0,64.0,64.7,64.0,64.5,1072400.0
2015-02-05 11:50:00,64.52,64.6,64.3,64.37,271600.0,64.52,64.6,64.3,64.37,271600.0
2015-02-05 11:55:00,64.38,64.38,64.19,64.37,164500.0,64.38,64.38,64.19,64.37,164500.0
2015-02-05 12:00:00,64.37,64.39,64.25,64.39,116900.0,64.37,64.39,64.25,64.39,116900.0
2015-02-05 12:05:00,64.38,64.53,64.36,64.53,81900.0,64.38,64.53,64.36,64.53,81900.0
2015-02-05 12:10:00,64.53,64.6,64.52,64.52,88200.0,64.53,64.6,64.52,64.52,88200.0
2015-02-05 12:15:00,64.55,64.55,64.26,64.29,72100.0,64.55,64.55,64.26,64.29,72100.0
2015-02-05 12:20:00,64.26,64.29,64.15,64.15,65100.0,64.26,64.29,64.15,64.15,65100.0
2015-02-05 12:25:00,64.15,64.16,64.0,64.04,98000.0,64.15,64.16,64.0,64.04,98000.0
2015-02-05 12:30:00,64.04,64.13,64.0,64.07,98700.0,64.04,64.13,64.0,64.07,98700.0
2015-02-05 12:35:00,64.05,64.11,64.04,64.04,54600.0,64.05,64.11,64.04,64.04,54600.0
2015-02-05 12:40:00,64.05,64.14,63.99,64.13,74200.0,64.05,64.14,63.99,64.13,74200.0
2015-02-05 12:45:00,64.12,64.12,64.0,64.05,37800.0,64.12,64.12,64.0,64.05,37800.0
2015-02-05 12:50:00,64.09,64.14,64.02,64.03,44800.0,64.09,64.14,64.02,64.03,44800.0
2015-02-05 12:55:00,64.06,64.06,63.93,63.96,59500.0,64.06,64.06,63.93,63.96,59500.0
2015-02-05 13:00:00,63.98,64.02,63.81,63.82,70700.0,63.98,64.02,63.81,63.82,70700.0
2015-02-05 13:05:00,63.82,63.87,63.82,63.86,35700.0,63.82,63.87,63.82,63.86,35700.0
2015-02-05 13:10:00,63.9,63.95,63.84,63.86,34300.0,63.9,63.95,63.84,63.86,34300.0
2015-02-05 13:15:00,63.84,63.89,63.74,63.76,119700.0,63.84,63.89,63.74,63.76,119700.0
2015-02-05 13:20:00,63.75,63.86,63.74,63.77,116200.0,63.75,63.86,63.74,63.77,116200.0
2015-02-05 13:25:00,63.76,63.9,63.76,63.88,55300.0,63.76,63.9,63.76,63.88,55300.0
2015-02-05 13:30:00,63.89,63.91,63.83,63.85,19600.0,63.89,63.91,63.83,63.85,19600.0
2015-02-05 13:35:00,63.85,63.92,63.85,63.91,37800.0,63.85,63.92,63.85,63.91,37800.0
2015-02-05 13:40:00,63.91,63.94,63.88,63.93,19600.0,63.91,63.94,63.88,63.93,19600.0
2015-02-05 13:45:00,63.95,64.12,63.93,64.12,83300.0,63.95,64.12,63.93,64.12,83300.0
2015-02-05 13:50:00,64.11,64.13,64.01,64.01,75600.0,64.11,64.13,64.01,64.01,75600.0
2015-02-05 13:55:00,63.98,64.03,63.85,63.88,79800.0,63.98,64.03,63.85,63.88,79800.0
2015-02-05 14:00:00,63.83,63.84,63.67,63.73,141400.0,63.83,63.84,63.67,63.73,141400.0
2015-02-05 14:05:00,63.72,63.89,63.72,63.89,74200.0,63.72,63.89,63.72,63.89,74200.0
2015-02-05 14:10:00,63.9,64.04,63.89,63.96,57400.0,63.9,64.04,63.89,63.96,57400.0
2015-02-05 14:15:00,63.97,63.98,63.87,63.88,43400.0,63.97,63.98,63.87,63.88,43400.0
2015-02-05 14:20:00,63.91,63.92,63.8,63.86,64400.0,63.91,63.92,63.8,63.86,64400.0
2015-02-05 14:25:00,63.9,63.97,63.84,63.97,39900.0,63.9,63.97,63.84,63.97,39900.0
2015-02-05 14:30:00,63.94,64.04,63.94,63.99,51100.0,63.94,64.04,63.94,63.99,51100.0
2015-02-05 14:35:00,63.99,64.0,63.89,63.94,53900.0,63.99,64.0,63.89,63.94,53900.0
2015-02-05 14:40:00,63.91,63.94,63.79,63.81,71400.0,63.91,63.94,63.79,63.81,71400.0
2015-02-05 14:45:00,63.79,63.93,63.79,63.93,57400.0,63.79,63.93,63.79,63.93,57400.0
2015-02-05 14:50:00,63.95,64.04,63.92,63.98,47600.0,63.95,64.04,63.92,63.98,47600.0
2015-02-05 14:55:00,64.02,64.02,63.93,63.95,24500.0,64.02,64.02,63.93,63.95,24500.0
2015-02-05 15:00:00,63.96,64.02,63.92,63.93,75600.0,63.96,64.02,63.92,63.93,75600.0
2015-02-05 15:05:00,63.94,64.01,63.94,63.95,96600.0,63.94,64.01,63.94,63.95,96600.0
2015-02-05 15:10:00,63.96,63.96,63.82,63.85,71400.0,63.96,63.96,63.82,63.85,71400.0
2015-02-05 15:15:00,63.86,63.89,63.73,63.81,135800.0,63.86,63.89,63.73,63.81,135800.0
2015-02-05 15:20:00,63.81,63.84,63.76,63.82,142100.0,63.81,63.84,63.76,63.82,142100.0
2015-02-05 15:25:00,63.83,64.01,63.83,63.98,146300.0,63.83,64.01,63.83,63.98,146300.0
2015-02-05 15:30:00,63.98,64.0,63.83,63.87,282100.0,63.98,64.0,63.83,63.87,282100.0
2015-02-05 15:35:00,63.86,63.94,63.85,63.92,63000.0,63.86,63.94,63.85,63.92,63000.0
2015-02-05 15:40:00,63.94,63.97,63.89,63.92,81200.0,63.94,63.97,63.89,63.92,81200.0
2015-02-05 15:45:00,63.9,63.94,63.81,63.85,113400.0,63.9,63.94,63.81,63.85,113400.0
2015-02-05 15:50:00,63.86,63.98,63.85,63.98,126000.0,63.86,63.98,63.85,63.98,126000.0
2015-02-05 15:55:00,63.96,64.19,63.9,64.13,505400.0,63.96,64.19,63.9,64.13,505400.0
2015-02-06 09:30:00,64.25,64.43,63.92,64.13,269500.0,64.25,64.43,63.92,64.13,269500.0
2015-02-06 09:35:00,64.13,64.13,63.93,64.03,97300.0,64.13,64.13,63.93,64.03,97300.0
2015-02-06 09:40:00,64.04,64.09,63.71,63.8,139300.0,64.04,64.09,63.71,63.8,139300.0
2015-02-06 09:45:00,63.77,63.78,63.48,63.49,310100.0,63.77,63.78,63.48,63.49,310100.0
2015-02-06 09:50:00,63.53,63.77,63.5,63.66,142800.0,63.53,63.77,63.5,63.66,142800.0
2015-02-06 09:55:00,63.66,63.74,63.49,63.58,109200.0,63.66,63.74,63.49,63.58,109200.0
2015-02-06 10:00:00,63.63,63.63,63.46,63.5,128100.0,63.63,63.63,63.46,63.5,128100.0
2015-02-06 10:05:00,63.52,63.71,63.48,63.62,50400.0,63.52,63.71,63.48,63.62,50400.0
2015-02-06 10:10:00,63.63,63.77,63.57,63.72,101500.0,63.63,63.77,63.57,63.72,101500.0
2015-02-06 10:15:00,63.74,63.83,63.67,63.71,71400.0,63.74,63.83,63.67,63.71,71400.0
2015-02-06 10:20:00,63.71,63.76,63.65,63.7,57400.0,63.71,63.76,63.65,63.7,57400.0
2015-02-06 10:25:00,63.68,63.68,63.46,63.53,180600.0,63.68,63.68,63.46,63.53,180600.0
2015-02-06 10:30:00,63.51,63.54,63.37,63.37,85400.0,63.51,63.54,63.37,63.37,85400.0
2015-02-06 10:35:00,63.36,63.42,63.3,63.4,154000.0,63.36,63.42,63.3,63.4,154000.0
2015-02-06 10:40:00,63.42,63.51,63.42,63.5,63000.0,63.42,63.51,63.42,63.5,63000.0
2015-02-06 10:45:00,63.51,63.56,63.4,63.56,114800.0,63.51,63.56,63.4,63.56,114800.0
2015-02-06 10:50:00,63.52,63.54,63.45,63.51,72100.0,63.52,63.54,63.45,63.51,72100.0
2015-02-06 10:55:00,63.5,63.54,63.46,63.54,73500.0,63.5,63.54,63.46,63.54,73500.0
2015-02-06 11:00:00,63.55,63.6,63.5,63.5,108500.0,63.55,63.6,63.5,63.5,108500.0
2015-02-06 11:05:00,63.53,63.58,63.36,63.42,168700.0,63.53,63.58,63.36,63.42,168700.0
2015-02-06 11:10:00,63.41,63.46,63.3,63.31,83300.0,63.41,63.46,63.3,63.31,83300.0
2015-02-06 11:15:00,63.3,63.31,63.23,63.28,141400.0,63.3,63.31,63.23,63.28,141400.0
2015-02-06 11:20:00,63.28,63.41,63.28,63.32,69300.0,63.28,63.41,63.28,63.32,69300.0
2015-02-06 11:25:00,63.33,63.37,63.29,63.34,23100.0,63.33,63.37,63.29,63.34,23100.0
2015-02-06 11:30:00,63.32,63.41,63.28,63.41,86800.0,63.32,63.41,63.28,63.41,86800.0
2015-02-06 11:35:00,63.39,63.48,63.34,63.42,53200.0,63.39,63.48,63.34,63.42,53200.0
2015-02-06 11:40:00,63.4,63.4,63.35,63.39,17500.0,63.4,63.4,63.35,63.39,17500.0
2015-02-06 11:45:00,63.36,63.36,63.26,63.29,50400.0,63.36,63.36,63.26,63.29,50400.0
2015-02-06 11:50:00,63.28,63.38,63.28,63.34,28000.0,63.28,63.38,63.28,63.34,28000.0
2015-02-06 11:55:00,63.34,63.34,63.18,63.18,133000.0,63.34,63.34,63.18,63.18,133000.0
2015-02-06 12:00:00,63.21,63.33,63.21,63.3,51100.0,63.21,63.33,63.21,63.3,51100.0
2015-02-06 12:05:00,63.3,63.35,63.21,63.3,147000.0,63.3,63.35,63.21,63.3,147000.0
2015-02-06 12:10:00,63.3,63.37,63.28,63.35,20300.0,63.3,63.37,63.28,63.35,20300.0
2015-02-06 12:15:00,63.33,63.41,63.29,63.4,84000.0,63.33,63.41,63.29,63.4,84000.0
2015-02-06 12:20:00,63.41,63.59,63.41,63.52,154700.0,63.41,63.59,63.41,63.52,154700.0
2015-02-06 12:25:00,63.45,63.57,63.42,63.52,74900.0,63.45,63.57,63.42,63.52,74900.0
2015-02-06 12:30:00,63.52,63.65,63.52,63.59,86100.0,63.52,63.65,63.52,63.59,86100.0
2015-02-06 12:35:00,63.53,63.56,63.47,63.5,119000.0,63.53,63.56,63.47,63.5,119000.0
2015-02-06 12:40:00,63.52,63.52,63.31,63.4,162400.0,63.52,63.52,63.31,63.4,162400.0
2015-02-06 12:45:00,63.34,63.41,63.31,63.36,39200.0,63.34,63.41,63.31,63.36,39200.0
2015-02-06 12:50:00,63.36,63.4,63.31,63.4,52500.0,63.36,63.4,63.31,63.4,52500.0
2015-02-06 12:55:00,63.38,63.56,63.38,63.56,137200.0,63.38,63.56,63.38,63.56,137200.0
2015-02-06 13:00:00,63.56,63.57,63.47,63.5,30100.0,63.56,63.57,63.47,63.5,30100.0
2015-02-06 13:05:00,63.51,63.52,63.41,63.46,110600.0,63.51,63.52,63.41,63.46,110600.0
2015-02-06 13:10:00,63.49,63.49,63.31,63.36,106400.0,63.49,63.49,63.31,63.36,106400.0
2015-02-06 13:15:00,63.37,63.46,63.34,63.43,71400.0,63.37,63.46,63.34,63.43,71400.0
2015-02-06 13:20:00,63.42,63.44,63.37,63.39,39900.0,63.42,63.44,63.37,63.39,39900.0
2015-02-06 13:25:00,63.39,63.4,63.3,63.4,52500.0,63.39,63.4,63.3,63.4,52500.0
2015-02-06 13:30:00,63.37,63.38,63.24,63.37,95200.0,63.37,63.38,63.24,63.37,95200.0
2015-02-06 13:35:00,63.37,63.41,63.31,63.35,57400.0,63.37,63.41,63.31,63.35,57400.0
2015-02-06 13:40:00,63.34,63.53,63.33,63.53,55300.0,63.34,63.53,63.33,63.53,55300.0
2015-02-06 13:45:00,63.5,63.53,63.45,63.5,25900.0,63.5,63.53,63.45,63.5,25900.0
2015-02-06 13:50:00,63.51,63.6,63.5,63.5,32200.0,63.51,63.6,63.5,63.5,32200.0
2015-02-06 13:55:00,63.52,63.6,63.51,63.57,73500.0,63.52,63.6,63.51,63.57,73500.0
2015-02-06 14:00:00,63.56,63.66,63.51,63.66,56000.0,63.56,63.66,63.51,63.66,56000.0
2015-02-06 14:05:00,63.63,63.68,63.62,63.67,85400.0,63.63,63.68,63.62,63.67,85400.0
2015-02-06 14:10:00,63.66,63.75,63.65,63.7,158200.0,63.66,63.75,63.65,63.7,158200.0
2015-02-06 14:15:00,63.71,63.88,63.71,63.86,91000.0,63.71,63.88,63.71,63.86,91000.0
2015-02-06 14:20:00,63.85,63.88,63.78,63.85,79800.0,63.85,63.88,63.78,63.85,79800.0
2015-02-06 14:25:00,63.86,63.93,63.83,63.87,67200.0,63.86,63.93,63.83,63.87,67200.0
2015-02-06 14:30:00,63.89,63.9,63.81,63.89,51100.0,63.89,63.9,63.81,63.89,51100.0
2015-02-06 14:35:00,63.89,63.89,63.84,63.86,51800.0,63.89,63.89,63.84,63.86,51800.0
2015-02-06 14:40:00,63.85,63.88,63.85,63.86,30800.0,63.85,63.88,63.85,63.86,30800.0
2015-02-06 14:45:00,63.84,63.87,63.77,63.85,100800.0,63.84,63.87,63.77,63.85,100800.0
2015-02-06 14:50:00,63.85,63.86,63.72,63.75,79800.0,63.85,63.86,63.72,63.75,79800.0
2015-02-06 14:55:00,63.73,63.76,63.68,63.7,50400.0,63.73,63.76,63.68,63.7,50400.0
2015-02-06 15:00:00,63.64,63.65,63.53,63.58,74200.0,63.64,63.65,63.53,63.58,74200.0
2015-02-06 15:05:00,63.59,63.65,63.56,63.62,147000.0,63.59,63.65,63.56,63.62,147000.0
2015-02-06 15:10:00,63.61,63.61,63.48,63.51,122500.0,63.61,63.61,63.48,63.51,122500.0
2015-02-06 15:15:00,63.5,63.53,63.46,63.49,71400.0,63.5,63.53,63.46,63.49,71400.0
2015-02-06 15:20:00,63.45,63.57,63.41,63.56,71400.0,63.45,63.57,63.41,63.56,71400.0
2015-02-06 15:25:00,63.57,63.59,63.43,63.49,50400.0,63.57,63.59,63.43,63.49,50400.0
2015-02-06 15:30:00,63.46,63.52,63.41,63.51,74900.0,63.46,63.52,63.41,63.51,74900.0
2015-02-06 15:35:00,63.53,63.53,63.46,63.5,55300.0,63.53,63.53,63.46,63.5,55300.0
2015-02-06 15:40:00,63.49,63.52,63.44,63.46,124600.0,63.49,63.52,63.44,63.46,124600.0
2015-02-06 15:45:00,63.45,63.51,63.44,63.46,79100.0,63.45,63.51,63.44,63.46,79100.0
2015-02-06 15:50:00,63.48,63.54,63.44,63.45,128100.0,63.48,63.54,63.44,63.45,128100.0
2015-02-06 15:55:00,63.45,63.5,63.42,63.48,296100.0,63.45,63.5,63.42,63.48,296100.0
2015-02-09 09:30:00,63.2,63.52,63.13,63.24,210000.0,63.2,63.52,63.13,63.24,210000.0
2015-02-09 09:35:00,63.15,63.36,63.14,63.34,130200.0,63.15,63.36,63.14,63.34,130200.0
2015-02-09 09:40:00,63.33,63.33,63.04,63.08,96600.0,63.33,63.33,63.04,63.08,96600.0
2015-02-09 09:45:00,63.12,63.22,63.09,63.15,70000.0,63.12,63.22,63.09,63.15,70000.0
2015-02-09 09:50:00,63.16,63.29,63.12,63.24,125300.0,63.16,63.29,63.12,63.24,125300.0
2015-02-09 09:55:00,63.25,63.27,63.14,63.21,79800.0,63.25,63.27,63.14,63.21,79800.0
2015-02-09 10:00:00,63.19,63.25,63.07,63.16,84000.0,63.19,63.25,63.07,63.16,84000.0
2015-02-09 10:05:00,63.17,63.17,63.05,63.12,42700.0,63.17,63.17,63.05,63.12,42700.0
2015-02-09 10:10:00,63.05,63.11,62.93,63.02,142800.0,63.05,63.11,62.93,63.02,142800.0
2015-02-09 10:15:00,63.07,63.13,63.01,63.1,71400.0,63.07,63.13,63.01,63.1,71400.0
2015-02-09 10:20:00,63.09,63.09,62.94,62.94,72800.0,63.09,63.09,62.94,62.94,72800.0
2015-02-09 10:25:00,62.98,63.07,62.96,63.0,82600.0,62.98,63.07,62.96,63.0,82600.0
2015-02-09 10:30:00,62.97,63.03,62.91,63.0,63700.0,62.97,63.03,62.91,63.0,63700.0
2015-02-09 10:35:00,63.0,63.04,62.88,62.93,165200.0,63.0,63.04,62.88,62.93,165200.0
2015-02-09 10:40:00,62.89,62.89,62.73,62.75,174300.0,62.89,62.89,62.73,62.75,174300.0
2015-02-09 10:45:00,62.73,62.76,62.64,62.75,109200.0,62.73,62.76,62.64,62.75,109200.0
2015-02-09 10:50:00,62.79,62.87,62.73,62.84,49700.0,62.79,62.87,62.73,62.84,49700.0
2015-02-09 10:55:00,62.85,62.86,62.78,62.83,83300.0,62.85,62.86,62.78,62.83,83300.0
2015-02-09 11:00:00,62.79,63.06,62.78,62.99,126000.0,62.79,63.06,62.78,62.99,126000.0
2015-02-09 11:05:00,62.99,63.36,62.99,63.29,270200.0,62.99,63.36,62.99,63.29,270200.0
2015-02-09 11:10:00,63.29,63.49,63.23,63.38,221900.0,63.29,63.49,63.23,63.38,221900.0
2015-02-09 11:15:00,63.41,63.63,63.38,63.57,204400.0,63.41,63.63,63.38,63.57,204400.0
2015-02-09 11:20:00,63.56,63.76,63.56,63.74,200200.0,63.56,63.76,63.56,63.74,200200.0
2015-02-09 11:25:00,63.71,63.79,63.6,63.71,156800.0,63.71,63.79,63.6,63.71,156800.0
2015-02-09 11:30:00,63.73,63.73,63.55,63.57,88200.0,63.73,63.73,63.55,63.57,88200.0
2015-02-09 11:35:00,63.54,63.61,63.49,63.54,137200.0,63.54,63.61,63.49,63.54,137200.0
2015-02-09 11:40:00,63.53,63.71,63.53,63.71,110600.0,63.53,63.71,63.53,63.71,110600.0
2015-02-09 11:45:00,63.7,63.7,63.55,63.55,58800.0,63.7,63.7,63.55,63.55,58800.0
2015-02-09 11:50:00,63.55,63.55,63.37,63.37,114800.0,63.55,63.55,63.37,63.37,114800.0
2015-02-09 11:55:00,63.37,63.44,63.32,63.33,84700.0,63.37,63.44,63.32,63.33,84700.0
2015-02-09 12:00:00,63.36,63.4,63.3,63.38,40600.0,63.36,63.4,63.3,63.38,40600.0
2015-02-09 12:05:00,63.35,63.47,63.34,63.42,64400.0,63.35,63.47,63.34,63.42,64400.0
2015-02-09 12:10:00,63.45,63.45,63.3,63.31,87500.0,63.45,63.45,63.3,63.31,87500.0
2015-02-09 12:15:00,63.3,63.31,63.18,63.2,76300.0,63.3,63.31,63.18,63.2,76300.0
2015-02-09 12:20:00,63.24,63.32,63.21,63.29,28700.0,63.24,63.32,63.21,63.29,28700.0
2015-02-09 12:25:00,63.33,63.46,63.29,63.46,109200.0,63.33,63.46,63.29,63.46,109200.0
2015-02-09 12:30:00,63.44,63.46,63.37,63.42,32200.0,63.44,63.46,63.37,63.42,32200.0
2015-02-09 12:35:00,63.4,63.42,63.35,63.41,137900.0,63.4,63.42,63.35,63.41,137900.0
2015-02-09 12:40:00,63.37,63.4,63.33,63.34,22400.0,63.37,63.4,63.33,63.34,22400.0
2015-02-09 12:45:00,63.29,63.38,63.29,63.35,15400.0,63.29,63.38,63.29,63.35,15400.0
2015-02-09 12:50:00,63.33,63.4,63.33,63.37,13300.0,63.33,63.4,63.33,63.37,13300.0
2015-02-09 12:55:00,63.39,63.41,63.35,63.38,90300.0,63.39,63.41,63.35,63.38,90300.0
2015-02-09 13:00:00,63.34,63.37,63.32,63.35,15400.0,63.34,63.37,63.32,63.35,15400.0
2015-02-09 13:05:00,63.35,63.38,63.3,63.34,50400.0,63.35,63.38,63.3,63.34,50400.0
2015-02-09 13:10:00,63.39,63.41,63.28,63.28,63000.0,63.39,63.41,63.28,63.28,63000.0
2015-02-09 13:15:00,63.35,63.4,63.34,63.37,31500.0,63.35,63.4,63.34,63.37,31500.0
2015-02-09 13:20:00,63.35,63.37,63.33,63.35,15400.0,63.35,63.37,63.33,63.35,15400.0
2015-02-09 13:25:00,63.35,63.39,63.29,63.31,31500.0,63.35,63.39,63.29,63.31,31500.0
2015-02-09 13:30:00,63.26,63.33,63.24,63.25,36400.0,63.26,63.33,63.24,63.25,36400.0
2015-02-09 13:35:00,63.25,63.29,63.23,63.27,30100.0,63.25,63.29,63.23,63.27,30100.0
2015-02-09 13:40:00,63.3,63.4,63.29,63.37,46200.0,63.3,63.4,63.29,63.37,46200.0
2015-02-09 13:45:00,63.32,63.4,63.31,63.39,22400.0,63.32,63.4,63.31,63.39,22400.0
2015-02-09 13:50:00,63.35,63.47,63.35,63.46,65800.0,63.35,63.47,63.35,63.46,65800.0
2015-02-09 13:55:00,63.47,63.47,63.36,63.36,57400.0,63.47,63.47,63.36,63.36,57400.0
2015-02-09 14:00:00,63.36,63.39,63.31,63.35,48300.0,63.36,63.39,63.31,63.35,48300.0
2015-02-09 14:05:00,63.35,63.37,63.21,63.27,65100.0,63.35,63.37,63.21,63.27,65100.0
2015-02-09 14:10:00,63.27,63.31,63.21,63.26,24500.0,63.27,63.31,63.21,63.26,24500.0
2015-02-09 14:15:00,63.23,63.33,63.23,63.26,42700.0,63.23,63.33,63.23,63.26,42700.0
2015-02-09 14:20:00,63.24,63.31,63.23,63.3,33600.0,63.24,63.31,63.23,63.3,33600.0
2015-02-09 14:25:00,63.29,63.31,63.26,63.3,16800.0,63.29,63.31,63.26,63.3,16800.0
2015-02-09 14:30:00,63.3,63.34,63.27,63.28,42000.0,63.3,63.34,63.27,63.28,42000.0
2015-02-09 14:35:00,63.29,63.34,63.25,63.34,29400.0,63.29,63.34,63.25,63.34,29400.0
2015-02-09 14:40:00,63.31,63.36,63.29,63.32,39200.0,63.31,63.36,63.29,63.32,39200.0
2015-02-09 14:45:00,63.35,63.35,63.26,63.29,46200.0,63.35,63.35,63.26,63.29,46200.0
2015-02-09 14:50:00,63.31,63.32,63.24,63.24,32200.0,63.31,63.32,63.24,63.24,32200.0
2015-02-09 14:55:00,63.26,63.29,63.21,63.25,25900.0,63.26,63.29,63.21,63.25,25900.0
2015-02-09 15:00:00,63.24,63.28,63.1,63.17,62300.0,63.24,63.28,63.1,63.17,62300.0
2015-02-09 15:05:00,63.18,63.2,63.09,63.2,81200.0,63.18,63.2,63.09,63.2,81200.0
2015-02-09 15:10:00,63.22,63.23,63.12,63.17,56700.0,63.22,63.23,63.12,63.17,56700.0
2015-02-09 15:15:00,63.12,63.12,63.05,63.06,84700.0,63.12,63.12,63.05,63.06,84700.0
2015-02-09 15:20:00,63.05,63.18,63.03,63.13,67200.0,63.05,63.18,63.03,63.13,67200.0
2015-02-09 15:25:00,63.16,63.3,63.15,63.27,104300.0,63.16,63.3,63.15,63.27,104300.0
2015-02-09 15:30:00,63.26,63.29,63.21,63.24,61600.0,63.26,63.29,63.21,63.24,61600.0
2015-02-09 15:35:00,63.2,63.28,63.18,63.25,72100.0,63.2,63.28,63.18,63.25,72100.0
2015-02-09 15:40:00,63.25,63.4,63.24,63.34,107800.0,63.25,63.4,63.24,63.34,107800.0
2015-02-09 15:45:00,63.37,63.39,63.29,63.31,77000.0,63.37,63.39,63.29,63.31,77000.0
2015-02-09 15:50:00,63.31,63.36,63.28,63.32,101500.0,63.31,63.36,63.28,63.32,101500.0
2015-02-09 15:55:00,63.33,63.38,63.25,63.3,189000.0,63.33,63.38,63.25,63.3,189000.0
2015-02-10 09:30:00,63.46,63.63,63.19,63.25,226100.0,63.46,63.63,63.19,63.25,226100.0
2015-02-10 09:35:00,63.28,63.39,63.1,63.27,207200.0,63.28,63.39,63.1,63.27,207200.0
2015-02-10 09:40:00,63.22,63.57,63.21,63.53,191800.0,63.22,63.57,63.21,63.53,191800.0
2015-02-10 09:45:00,63.45,63.84,63.44,63.77,367500.0,63.45,63.84,63.44,63.77,367500.0
2015-02-10 09:50:00,63.77,63.81,63.51,63.59,230300.0,63.77,63.81,63.51,63.59,230300.0
2015-02-10 09:55:00,63.59,63.9,63.59,63.9,210000.0,63.59,63.9,63.59,63.9,210000.0
2015-02-10 10:00:00,63.89,64.23,63.78,64.0,555100.0,63.89,64.23,63.78,64.0,555100.0
2015-02-10 10:05:00,64.05,64.36,64.05,64.33,367500.0,64.05,64.36,64.05,64.33,367500.0
2015-02-10 10:10:00,64.31,64.54,64.2,64.45,442400.0,64.31,64.54,64.2,64.45,442400.0
2015-02-10 10:15:00,64.45,64.52,64.25,64.38,392700.0,64.45,64.52,64.25,64.38,392700.0
2015-02-10 10:20:00,64.41,64.43,64.17,64.28,388500.0,64.41,64.43,64.17,64.28,388500.0
2015-02-10 10:25:00,64.23,64.38,64.14,64.33,128800.0,64.23,64.38,64.14,64.33,128800.0
2015-02-10 10:30:00,64.34,64.43,64.25,64.33,174300.0,64.34,64.43,64.25,64.33,174300.0
2015-02-10 10:35:00,64.33,64.39,64.29,64.34,156800.0,64.33,64.39,64.29,64.34,156800.0
2015-02-10 10:40:00,64.36,64.41,64.21,64.26,127400.0,64.36,64.41,64.21,64.26,127400.0
2015-02-10 10:45:00,64.26,64.27,64.15,64.15,103600.0,64.26,64.27,64.15,64.15,103600.0
2015-02-10 10:50:00,64.18,64.45,64.18,64.39,212800.0,64.18,64.45,64.18,64.39,212800.0
2015-02-10 10:55:00,64.38,64.54,64.37,64.47,280000.0,64.38,64.54,64.37,64.47,280000.0
2015-02-10 11:00:00,64.45,64.62,64.41,64.57,245000.0,64.45,64.62,64.41,64.57,245000.0
2015-02-10 11:05:00,64.57,64.66,64.56,64.63,181300.0,64.57,64.66,64.56,64.63,181300.0
2015-02-10 11:10:00,64.61,64.71,64.47,64.62,347200.0,64.61,64.71,64.47,64.62,347200.0
2015-02-10 11:15:00,64.63,64.75,64.58,64.7,160300.0,64.63,64.75,64.58,64.7,160300.0
2015-02-10 11:20:00,64.71,64.76,64.61,64.64,146300.0,64.71,64.76,64.61,64.64,146300.0
2015-02-10 11:25:00,64.59,64.7,64.52,64.63,151900.0,64.59,64.7,64.52,64.63,151900.0
2015-02-10 11:30:00,64.66,64.67,64.58,64.61,105000.0,64.66,64.67,64.58,64.61,105000.0
2015-02-10 11:35:00,64.62,64.7,64.57,64.57,135800.0,64.62,64.7,64.57,64.57,135800.0
2015-02-10 11:40:00,64.58,64.58,64.49,64.54,87500.0,64.58,64.58,64.49,64.54,87500.0
2015-02-10 11:45:00,64.55,64.69,64.51,64.69,99400.0,64.55,64.69,64.51,64.69,99400.0
2015-02-10 11:50:00,64.66,64.84,64.6,64.82,209300.0,64.66,64.84,64.6,64.82,209300.0
2015-02-10 11:55:00,64.8,65.0,64.79,64.96,497700.0,64.8,65.0,64.79,64.96,497700.0
2015-02-10 12:00:00,64.96,65.0,64.78,64.86,170800.0,64.96,65.0,64.78,64.86,170800.0
2015-02-10 12:05:00,64.88,64.97,64.87,64.96,92400.0,64.88,64.97,64.87,64.96,92400.0
2015-02-10 12:10:00,64.97,65.03,64.91,64.94,210700.0,64.97,65.03,64.91,64.94,210700.0
2015-02-10 12:15:00,64.94,65.08,64.89,65.04,96600.0,64.94,65.08,64.89,65.04,96600.0
2015-02-10 12:20:00,65.03,65.11,64.98,65.07,151900.0,65.03,65.11,64.98,65.07,151900.0
2015-02-10 12:25:00,65.08,65.1,64.99,65.01,112700.0,65.08,65.1,64.99,65.01,112700.0
2015-02-10 12:30:00,65.01,65.03,64.94,64.99,119700.0,65.01,65.03,64.94,64.99,119700.0
2015-02-10 12:35:00,65.0,65.03,64.97,64.99,141400.0,65.0,65.03,64.97,64.99,141400.0
2015-02-10 12:40:00,64.99,65.0,64.88,64.94,103600.0,64.99,65.0,64.88,64.94,103600.0
2015-02-10 12:45:00,64.93,64.97,64.9,64.93,90300.0,64.93,64.97,64.9,64.93,90300.0
2015-02-10 12:50:00,64.91,65.01,64.89,64.98,51800.0,64.91,65.01,64.89,64.98,51800.0
2015-02-10 12:55:00,65.01,65.13,64.96,65.09,154700.0,65.01,65.13,64.96,65.09,154700.0
2015-02-10 13:00:00,65.1,65.13,65.04,65.08,81200.0,65.1,65.13,65.04,65.08,81200.0
2015-02-10 13:05:00,65.1,65.11,65.03,65.08,35700.0,65.1,65.11,65.03,65.08,35700.0
2015-02-10 13:10:00,65.09,65.12,65.03,65.07,59500.0,65.09,65.12,65.03,65.07,59500.0
2015-02-10 13:15:00,65.11,65.11,64.94,64.99,57400.0,65.11,65.11,64.94,64.99,57400.0
2015-02-10 13:20:00,64.96,65.0,64.82,64.84,184800.0,64.96,65.0,64.82,64.84,184800.0
2015-02-10 13:25:00,64.83,64.91,64.83,64.91,45500.0,64.83,64.91,64.83,64.91,45500.0
2015-02-10 13:30:00,64.86,64.97,64.86,64.96,44800.0,64.86,64.97,64.86,64.96,44800.0
2015-02-10 13:35:00,64.99,65.05,64.93,64.93,73500.0,64.99,65.05,64.93,64.93,73500.0
2015-02-10 13:40:00,64.93,64.98,64.89,64.98,59500.0,64.93,64.98,64.89,64.98,59500.0
2015-02-10 13:45:00,64.97,65.07,64.97,65.04,113400.0,64.97,65.07,64.97,65.04,113400.0
2015-02-10 13:50:00,65.03,65.13,65.0,65.0,108500.0,65.03,65.13,65.0,65.0,108500.0
2015-02-10 13:55:00,65.0,65.05,64.96,64.98,67900.0,65.0,65.05,64.96,64.98,67900.0
2015-02-10 14:00:00,64.98,65.04,64.97,65.0,82600.0,64.98,65.04,64.97,65.0,82600.0
2015-02-10 14:05:00,65.0,65.02,64.96,64.99,82600.0,65.0,65.02,64.96,64.99,82600.0
2015-02-10 14:10:00,64.98,64.99,64.89,64.95,63000.0,64.98,64.99,64.89,64.95,63000.0
2015-02-10 14:15:00,64.91,64.94,64.83,64.86,129500.0,64.91,64.94,64.83,64.86,129500.0
2015-02-10 14:20:00,64.87,64.88,64.78,64.81,109200.0,64.87,64.88,64.78,64.81,109200.0
2015-02-10 14:25:00,64.81,64.9,64.79,64.86,88200.0,64.81,64.9,64.79,64.86,88200.0
2015-02-10 14:30:00,64.86,64.97,64.79,64.93,105700.0,64.86,64.97,64.79,64.93,105700.0
2015-02-10 14:35:00,64.94,65.08,64.94,65.04,91700.0,64.94,65.08,64.94,65.04,91700.0
2015-02-10 14:40:00,65.07,65.13,65.0,65.06,226100.0,65.07,65.13,65.0,65.06,226100.0
2015-02-10 14:45:00,65.06,65.1,65.01,65.05,144200.0,65.06,65.1,65.01,65.05,144200.0
2015-02-10 14:50:00,65.05,65.11,65.03,65.11,100100.0,65.05,65.11,65.03,65.11,100100.0
2015-02-10 14:55:00,65.08,65.16,65.08,65.13,233800.0,65.08,65.16,65.08,65.13,233800.0
2015-02-10 15:00:00,65.11,65.11,64.95,64.98,149100.0,65.11,65.11,64.95,64.98,149100.0
2015-02-10 15:05:00,64.98,65.03,64.97,65.03,58800.0,64.98,65.03,64.97,65.03,58800.0
2015-02-10 15:10:00,65.03,65.06,64.98,64.98,53900.0,65.03,65.06,64.98,64.98,53900.0
2015-02-10 15:15:00,64.99,64.99,64.92,64.94,75600.0,64.99,64.99,64.92,64.94,75600.0
2015-02-10 15:20:00,64.94,64.98,64.89,64.93,102900.0,64.94,64.98,64.89,64.93,102900.0
2015-02-10 15:25:00,64.96,65.0,64.9,64.97,117600.0,64.96,65.0,64.9,64.97,117600.0
2015-02-10 15:30:00,64.99,65.0,64.94,64.99,55300.0,64.99,65.0,64.94,64.99,55300.0
2015-02-10 15:35:00,64.99,65.02,64.94,65.0,98700.0,64.99,65.02,64.94,65.0,98700.0
2015-02-10 15:40:00,64.98,64.99,64.86,64.9,158200.0,64.98,64.99,64.86,64.9,158200.0
2015-02-10 15:45:00,64.88,64.93,64.86,64.91,166600.0,64.88,64.93,64.86,64.91,166600.0
2015-02-10 15:50:00,64.89,64.92,64.86,64.89,198800.0,64.89,64.92,64.86,64.89,198800.0
2015-02-10 15:55:00,64.89,64.89,64.76,64.85,387800.0,64.89,64.89,64.76,64.85,387800.0
2015-02-11 09:30:00,64.83,65.35,64.75,65.2,469700.0,64.83,65.35,64.75,65.2,469700.0
2015-02-11 09:35:00,65.25,65.66,65.21,65.43,567700.0,65.25,65.66,65.21,65.43,567700.0
2015-02-11 09:40:00,65.49,65.63,65.23,65.43,344400.0,65.49,65.63,65.23,65.43,344400.0
2015-02-11 09:45:00,65.43,65.59,65.42,65.56,218400.0,65.43,65.59,65.42,65.56,218400.0
2015-02-11 09:50:00,65.58,65.96,65.5,65.86,538300.0,65.58,65.96,65.5,65.86,538300.0
2015-02-11 09:55:00,65.91,65.93,65.73,65.82,218400.0,65.91,65.93,65.73,65.82,218400.0
2015-02-11 10:00:00,65.8,66.11,65.63,66.05,322700.0,65.8,66.11,65.63,66.05,322700.0
2015-02-11 10:05:00,66.05,66.14,65.93,65.98,281400.0,66.05,66.14,65.93,65.98,281400.0
2015-02-11 10:10:00,65.95,65.96,65.77,65.82,284200.0,65.95,65.96,65.77,65.82,284200.0
2015-02-11 10:15:00,65.84,65.99,65.79,65.91,237300.0,65.84,65.99,65.79,65.91,237300.0
2015-02-11 10:20:00,65.91,65.91,65.74,65.79,123200.0,65.91,65.91,65.74,65.79,123200.0
2015-02-11 10:25:00,65.79,65.84,65.64,65.84,163800.0,65.79,65.84,65.64,65.84,163800.0
2015-02-11 10:30:00,65.8,65.83,65.66,65.79,130200.0,65.8,65.83,65.66,65.79,130200.0
2015-02-11 10:35:00,65.84,65.9,65.76,65.81,266700.0,65.84,65.9,65.76,65.81,266700.0
2015-02-11 10:40:00,65.81,65.87,65.66,65.77,156800.0,65.81,65.87,65.66,65.77,156800.0
2015-02-11 10:45:00,65.77,65.82,65.71,65.72,102900.0,65.77,65.82,65.71,65.72,102900.0
2015-02-11 10:50:00,65.74,65.81,65.69,65.71,51800.0,65.74,65.81,65.69,65.71,51800.0
2015-02-11 10:55:00,65.71,65.76,65.69,65.73,74200.0,65.71,65.76,65.69,65.73,74200.0
2015-02-11 11:00:00,65.73,65.78,65.67,65.71,126700.0,65.73,65.78,65.67,65.71,126700.0
2015-02-11 11:05:00,65.68,65.74,65.5,65.5,161000.0,65.68,65.74,65.5,65.5,161000.0
2015-02-11 11:10:00,65.5,65.57,65.41,65.49,153300.0,65.5,65.57,65.41,65.49,153300.0
2015-02-11 11:15:00,65.52,65.57,65.31,65.33,249200.0,65.52,65.57,65.31,65.33,249200.0
2015-02-11 11:20:00,65.35,65.36,65.06,65.15,236600.0,65.35,65.36,65.06,65.15,236600.0
2015-02-11 11:25:00,65.19,65.22,65.13,65.18,248500.0,65.19,65.22,65.13,65.18,248500.0
2015-02-11 11:30:00,65.17,65.36,65.14,65.34,195300.0,65.17,65.36,65.14,65.34,195300.0
2015-02-11 11:35:00,65.3,65.31,65.18,65.25,47600.0,65.3,65.31,65.18,65.25,47600.0
2015-02-11 11:40:00,65.26,65.29,65.19,65.19,117600.0,65.26,65.29,65.19,65.19,117600.0
2015-02-11 11:45:00,65.22,65.24,65.07,65.17,98000.0,65.22,65.24,65.07,65.17,98000.0
2015-02-11 11:50:00,65.17,65.2,65.11,65.2,73500.0,65.17,65.2,65.11,65.2,73500.0
2015-02-11 11:55:00,65.19,65.32,65.16,65.26,73500.0,65.19,65.32,65.16,65.26,73500.0
2015-02-11 12:00:00,65.24,65.3,65.18,65.21,46900.0,65.24,65.3,65.18,65.21,46900.0
2015-02-11 12:05:00,65.23,65.32,65.17,65.17,81900.0,65.23,65.32,65.17,65.17,81900.0
2015-02-11 12:10:00,65.19,65.21,64.95,64.97,200200.0,65.19,65.21,64.95,64.97,200200.0
2015-02-11 12:15:00,64.97,65.05,64.93,64.99,87500.0,64.97,65.05,64.93,64.99,87500.0
2015-02-11 12:20:00,64.96,65.07,64.94,64.99,105000.0,64.96,65.07,64.94,64.99,105000.0
2015-02-11 12:25:00,65.0,65.0,64.71,64.79,230300.0,65.0,65.0,64.71,64.79,230300.0
2015-02-11 12:30:00,64.79,65.0,64.72,64.97,171500.0,64.79,65.0,64.72,64.97,171500.0
2015-02-11 12:35:00,64.96,65.0,64.91,64.95,151900.0,64.96,65.0,64.91,64.95,151900.0
2015-02-11 12:40:00,64.96,64.96,64.71,64.74,81200.0,64.96,64.96,64.71,64.74,81200.0
2015-02-11 12:45:00,64.75,64.82,64.71,64.73,90300.0,64.75,64.82,64.71,64.73,90300.0
2015-02-11 12:50:00,64.74,64.82,64.72,64.79,74900.0,64.74,64.82,64.72,64.79,74900.0
2015-02-11 12:55:00,64.8,64.85,64.74,64.8,46900.0,64.8,64.85,64.74,64.8,46900.0
2015-02-11 13:00:00,64.83,64.97,64.83,64.94,107100.0,64.83,64.97,64.83,64.94,107100.0
2015-02-11 13:05:00,64.97,64.97,64.78,64.83,135800.0,64.97,64.97,64.78,64.83,135800.0
2015-02-11 13:10:00,64.83,64.92,64.72,64.77,142100.0,64.83,64.92,64.72,64.77,142100.0
2015-02-11 13:15:00,64.74,64.79,64.6,64.69,137900.0,64.74,64.79,64.6,64.69,137900.0
2015-02-11 13:20:00,64.72,64.81,64.56,64.8,205100.0,64.72,64.81,64.56,64.8,205100.0
2015-02-11 13:25:00,64.8,64.94,64.79,64.87,142800.0,64.8,64.94,64.79,64.87,142800.0
2015-02-11 13:30:00,64.91,64.91,64.74,64.77,35000.0,64.91,64.91,64.74,64.77,35000.0
2015-02-11 13:35:00,64.78,64.88,64.78,64.85,60900.0,64.78,64.88,64.78,64.85,60900.0
2015-02-11 13:40:00,64.87,65.0,64.85,64.88,137200.0,64.87,65.0,64.85,64.88,137200.0
2015-02-11 13:45:00,64.89,64.94,64.86,64.89,28700.0,64.89,64.94,64.86,64.89,28700.0
2015-02-11 13:50:00,64.88,64.92,64.86,64.86,23800.0,64.88,64.92,64.86,64.86,23800.0
2015-02-11 13:55:00,64.84,65.1,64.73,65.04,192500.0,64.84,65.1,64.73,65.04,192500.0
2015-02-11 14:00:00,65.06,65.1,64.96,65.07,99400.0,65.06,65.1,64.96,65.07,99400.0
2015-02-11 14:05:00,65.04,65.13,65.03,65.1,96600.0,65.04,65.13,65.03,65.1,96600.0
2015-02-11 14:10:00,65.12,65.14,65.02,65.02,70700.0,65.12,65.14,65.02,65.02,70700.0
2015-02-11 14:15:00,65.04,65.07,65.01,65.05,29400.0,65.04,65.07,65.01,65.05,29400.0
2015-02-11 14:20:00,65.03,65.1,65.0,65.1,30100.0,65.03,65.1,65.0,65.1,30100.0
2015-02-11 14:25:00,65.1,65.16,65.05,65.05,59500.0,65.1,65.16,65.05,65.05,59500.0
2015-02-11 14:30:00,65.11,65.19,65.07,65.15,58800.0,65.11,65.19,65.07,65.15,58800.0
2015-02-11 14:35:00,65.13,65.25,65.11,65.25,72800.0,65.13,65.25,65.11,65.25,72800.0
2015-02-11 14:40:00,65.23,65.25,65.11,65.17,90300.0,65.23,65.25,65.11,65.17,90300.0
2015-02-11 14:45:00,65.19,65.26,65.19,65.26,27300.0,65.19,65.26,65.19,65.26,27300.0
2015-02-11 14:50:00,65.26,65.29,65.09,65.09,113400.0,65.26,65.29,65.09,65.09,113400.0
2015-02-11 14:55:00,65.08,65.14,65.01,65.01,63700.0,65.08,65.14,65.01,65.01,63700.0
2015-02-11 15:00:00,65.03,65.04,64.96,65.03,51100.0,65.03,65.04,64.96,65.03,51100.0
2015-02-11 15:05:00,65.04,65.07,64.96,65.02,73500.0,65.04,65.07,64.96,65.02,73500.0
2015-02-11 15:10:00,65.05,65.08,65.01,65.06,43400.0,65.05,65.08,65.01,65.06,43400.0
2015-02-11 15:15:00,65.04,65.04,64.96,64.98,43400.0,65.04,65.04,64.96,64.98,43400.0
2015-02-11 15:20:00,64.98,65.05,64.96,65.02,51100.0,64.98,65.05,64.96,65.02,51100.0
2015-02-11 15:25:00,65.05,65.17,65.04,65.07,81900.0,65.05,65.17,65.04,65.07,81900.0
2015-02-11 15:30:00,65.05,65.12,64.96,65.03,88900.0,65.05,65.12,64.96,65.03,88900.0
2015-02-11 15:35:00,65.0,65.16,64.99,65.13,92400.0,65.0,65.16,64.99,65.13,92400.0
2015-02-11 15:40:00,65.14,65.16,65.0,65.05,67200.0,65.14,65.16,65.0,65.05,67200.0
2015-02-11 15:45:00,65.01,65.03,64.88,64.9,93800.0,65.01,65.03,64.88,64.9,93800.0
2015-02-11 15:50:00,64.93,64.97,64.91,64.91,148400.0,64.93,64.97,64.91,64.91,148400.0
2015-02-11 15:55:00,64.93,65.0,64.9,64.98,186900.0,64.93,65.0,64.9,64.98,186900.0
2015-02-12 09:30:00,65.06,65.25,64.66,64.66,282100.0,65.06,65.25,64.66,64.66,282100.0
2015-02-12 09:35:00,64.64,64.84,64.45,64.68,189000.0,64.64,64.84,64.45,64.68,189000.0
2015-02-12 09:40:00,64.69,64.83,64.62,64.83,137200.0,64.69,64.83,64.62,64.83,137200.0
2015-02-12 09:45:00,64.83,64.92,64.8,64.86,127400.0,64.83,64.92,64.8,64.86,127400.0
2015-02-12 09:50:00,64.76,65.11,64.76,65.0,128800.0,64.76,65.11,64.76,65.0,128800.0
2015-02-12 09:55:00,64.96,65.14,64.96,65.11,148400.0,64.96,65.14,64.96,65.11,148400.0
2015-02-12 10:00:00,65.11,65.44,65.1,65.27,471100.0,65.11,65.44,65.1,65.27,471100.0
2015-02-12 10:05:00,65.23,65.42,65.23,65.34,100100.0,65.23,65.42,65.23,65.34,100100.0
2015-02-12 10:10:00,65.31,65.34,65.22,65.33,180600.0,65.31,65.34,65.22,65.33,180600.0
2015-02-12 10:15:00,65.33,65.36,65.24,65.26,128800.0,65.33,65.36,65.24,65.26,128800.0
2015-02-12 10:20:00,65.3,65.31,65.15,65.18,119000.0,65.3,65.31,65.15,65.18,119000.0
2015-02-12 10:25:00,65.18,65.23,65.13,65.18,119700.0,65.18,65.23,65.13,65.18,119700.0
2015-02-12 10:30:00,65.22,65.23,65.07,65.1,81200.0,65.22,65.23,65.07,65.1,81200.0
2015-02-12 10:35:00,65.1,65.17,65.06,65.14,54600.0,65.1,65.17,65.06,65.14,54600.0
2015-02-12 10:40:00,65.18,65.18,65.0,65.03,95900.0,65.18,65.18,65.0,65.03,95900.0
2015-02-12 10:45:00,65.06,65.07,64.88,64.9,60900.0,65.06,65.07,64.88,64.9,60900.0
2015-02-12 10:50:00,64.9,65.03,64.88,64.93,39900.0,64.9,65.03,64.88,64.93,39900.0
2015-02-12 10:55:00,64.93,65.01,64.89,64.91,37100.0,64.93,65.01,64.89,64.91,37100.0
2015-02-12 11:00:00,64.93,65.03,64.91,64.97,36400.0,64.93,65.03,64.91,64.97,36400.0
2015-02-12 11:05:00,64.97,64.97,64.9,64.94,58800.0,64.97,64.97,64.9,64.94,58800.0
2015-02-12 11:10:00,64.96,65.04,64.9,64.94,79100.0,64.96,65.04,64.9,64.94,79100.0
2015-02-12 11:15:00,64.9,64.96,64.83,64.93,74200.0,64.9,64.96,64.83,64.93,74200.0
2015-02-12 11:20:00,64.91,64.92,64.67,64.82,102200.0,64.91,64.92,64.67,64.82,102200.0
2015-02-12 11:25:00,64.82,64.88,64.73,64.82,58800.0,64.82,64.88,64.73,64.82,58800.0
2015-02-12 11:30:00,64.85,64.94,64.85,64.88,36400.0,64.85,64.94,64.85,64.88,36400.0
2015-02-12 11:35:00,64.86,64.9,64.71,64.71,26600.0,64.86,64.9,64.71,64.71,26600.0
2015-02-12 11:40:00,64.7,64.87,64.69,64.74,91000.0,64.7,64.87,64.69,64.74,91000.0
2015-02-12 11:45:00,64.76,64.81,64.69,64.78,79800.0,64.76,64.81,64.69,64.78,79800.0
2015-02-12 11:50:00,64.75,64.84,64.75,64.76,37100.0,64.75,64.84,64.75,64.76,37100.0
2015-02-12 11:55:00,64.77,64.82,64.73,64.75,98700.0,64.77,64.82,64.73,64.75,98700.0
2015-02-12 12:00:00,64.74,64.79,64.69,64.74,81200.0,64.74,64.79,64.69,64.74,81200.0
2015-02-12 12:05:00,64.74,64.8,64.73,64.78,14700.0,64.74,64.8,64.73,64.78,14700.0
2015-02-12 12:10:00,64.75,64.82,64.73,64.8,110600.0,64.75,64.82,64.73,64.8,110600.0
2015-02-12 12:15:00,64.77,64.82,64.77,64.79,102200.0,64.77,64.82,64.77,64.79,102200.0
2015-02-12 12:20:00,64.77,64.78,64.69,64.69,32200.0,64.77,64.78,64.69,64.69,32200.0
2015-02-12 12:25:00,64.74,64.77,64.72,64.74,35700.0,64.74,64.77,64.72,64.74,35700.0
2015-02-12 12:30:00,64.72,64.86,64.72,64.74,105000.0,64.72,64.86,64.72,64.74,105000.0
2015-02-12 12:35:00,64.75,64.83,64.75,64.81,28000.0,64.75,64.83,64.75,64.81,28000.0
2015-02-12 12:40:00,64.86,64.92,64.86,64.89,63000.0,64.86,64.92,64.86,64.89,63000.0
2015-02-12 12:45:00,64.88,64.93,64.86,64.87,25900.0,64.88,64.93,64.86,64.87,25900.0
2015-02-12 12:50:00,64.86,64.93,64.84,64.92,43400.0,64.86,64.93,64.84,64.92,43400.0
2015-02-12 12:55:00,64.96,65.16,64.9,65.08,202300.0,64.96,65.16,64.9,65.08,202300.0
2015-02-12 13:00:00,65.08,65.1,65.01,65.05,27300.0,65.08,65.1,65.01,65.05,27300.0
2015-02-12 13:05:00,65.03,65.13,65.03,65.08,62300.0,65.03,65.13,65.03,65.08,62300.0
2015-02-12 13:10:00,65.08,65.15,65.05,65.14,56700.0,65.08,65.15,65.05,65.14,56700.0
2015-02-12 13:15:00,65.14,65.19,65.14,65.16,36400.0,65.14,65.19,65.14,65.16,36400.0
2015-02-12 13:20:00,65.17,65.19,65.09,65.1,16100.0,65.17,65.19,65.09,65.1,16100.0
2015-02-12 13:25:00,65.12,65.18,65.08,65.09,35000.0,65.12,65.18,65.08,65.09,35000.0
2015-02-12 13:30:00,65.09,65.12,65.04,65.09,51100.0,65.09,65.12,65.04,65.09,51100.0
2015-02-12 13:35:00,65.09,65.13,65.09,65.11,20300.0,65.09,65.13,65.09,65.11,20300.0
2015-02-12 13:40:00,65.11,65.23,65.08,65.17,40600.0,65.11,65.23,65.08,65.17,40600.0
2015-02-12 13:45:00,65.21,65.39,65.19,65.32,112000.0,65.21,65.39,65.19,65.32,112000.0
2015-02-12 13:50:00,65.31,65.39,65.31,65.38,48300.0,65.31,65.39,65.31,65.38,48300.0
2015-02-12 13:55:00,65.39,65.58,65.39,65.48,224700.0,65.39,65.58,65.39,65.48,224700.0
2015-02-12 14:00:00,65.5,65.61,65.48,65.54,172200.0,65.5,65.61,65.48,65.54,172200.0
2015-02-12 14:05:00,65.56,65.56,65.44,65.47,109200.0,65.56,65.56,65.44,65.47,109200.0
2015-02-12 14:10:00,65.46,65.48,65.37,65.39,60200.0,65.46,65.48,65.37,65.39,60200.0
2015-02-12 14:15:00,65.36,65.39,65.25,65.28,87500.0,65.36,65.39,65.25,65.28,87500.0
2015-02-12 14:20:00,65.28,65.28,65.21,65.27,51800.0,65.28,65.28,65.21,65.27,51800.0
2015-02-12 14:25:00,65.27,65.32,65.22,65.22,68600.0,65.27,65.32,65.22,65.22,68600.0
2015-02-12 14:30:00,65.2,65.23,65.08,65.1,81200.0,65.2,65.23,65.08,65.1,81200.0
2015-02-12 14:35:00,65.14,65.15,65.09,65.13,44800.0,65.14,65.15,65.09,65.13,44800.0
2015-02-12 14:40:00,65.14,65.29,65.14,65.27,60900.0,65.14,65.29,65.14,65.27,60900.0
2015-02-12 14:45:00,65.24,65.3,65.24,65.29,42000.0,65.24,65.3,65.24,65.29,42000.0
2015-02-12 14:50:00,65.3,65.32,65.23,65.29,33600.0,65.3,65.32,65.23,65.29,33600.0
2015-02-12 14:55:00,65.28,65.34,65.26,65.29,60900.0,65.28,65.34,65.26,65.29,60900.0
2015-02-12 15:00:00,65.31,65.32,65.26,65.28,30800.0,65.31,65.32,65.26,65.28,30800.0
2015-02-12 15:05:00,65.28,65.29,65.24,65.29,28000.0,65.28,65.29,65.24,65.29,28000.0
2015-02-12 15:10:00,65.31,65.39,65.3,65.38,49000.0,65.31,65.39,65.3,65.38,49000.0
2015-02-12 15:15:00,65.37,65.39,65.25,65.33,56000.0,65.37,65.39,65.25,65.33,56000.0
2015-02-12 15:20:00,65.36,65.36,65.27,65.32,42000.0,65.36,65.36,65.27,65.32,42000.0
2015-02-12 15:25:00,65.3,65.33,65.22,65.22,60900.0,65.3,65.33,65.22,65.22,60900.0
2015-02-12 15:30:00,65.25,65.29,65.21,65.26,49000.0,65.25,65.29,65.21,65.26,49000.0
2015-02-12 15:35:00,65.26,65.28,65.17,65.19,97300.0,65.26,65.28,65.17,65.19,97300.0
2015-02-12 15:40:00,65.18,65.28,65.18,65.22,51100.0,65.18,65.28,65.18,65.22,51100.0
2015-02-12 15:45:00,65.21,65.29,65.2,65.23,100800.0,65.21,65.29,65.2,65.23,100800.0
2015-02-12 15:50:00,65.25,65.27,65.21,65.22,135100.0,65.25,65.27,65.21,65.22,135100.0
2015-02-12 15:55:00,65.21,65.25,65.17,65.25,168000.0,65.21,65.25,65.17,65.25,168000.0
2015-02-13 09:30:00,65.43,66.11,65.42,65.85,323400.0,65.43,66.11,65.42,65.85,323400.0
2015-02-13 09:35:00,65.79,66.05,65.68,65.93,189700.0,65.79,66.05,65.68,65.93,189700.0
2015-02-13 09:40:00,65.91,65.98,65.72,65.98,177100.0,65.91,65.98,65.72,65.98,177100.0
2015-02-13 09:45:00,65.98,66.27,65.82,66.16,498400.0,65.98,66.27,65.82,66.16,498400.0
2015-02-13 09:50:00,66.14,66.21,65.91,66.12,171500.0,66.14,66.21,65.91,66.12,171500.0
2015-02-13 09:55:00,66.13,66.14,65.93,66.04,282800.0,66.13,66.14,65.93,66.04,282800.0
2015-02-13 10:00:00,66.06,66.16,65.98,66.12,192500.0,66.06,66.16,65.98,66.12,192500.0
2015-02-13 10:05:00,66.11,66.18,65.93,65.93,213500.0,66.11,66.18,65.93,65.93,213500.0
2015-02-13 10:10:00,65.93,66.19,65.88,66.19,242900.0,65.93,66.19,65.88,66.19,242900.0
2015-02-13 10:15:00,66.14,66.23,66.12,66.12,193200.0,66.14,66.23,66.12,66.12,193200.0
2015-02-13 10:20:00,66.11,66.13,65.81,66.03,308000.0,66.11,66.13,65.81,66.03,308000.0
2015-02-13 10:25:00,66.07,66.07,65.95,66.06,147700.0,66.07,66.07,65.95,66.06,147700.0
2015-02-13 10:30:00,65.99,66.08,65.87,65.87,138600.0,65.99,66.08,65.87,65.87,138600.0
2015-02-13 10:35:00,65.86,65.91,65.79,65.79,138600.0,65.86,65.91,65.79,65.79,138600.0
2015-02-13 10:40:00,65.79,65.85,65.73,65.84,147000.0,65.79,65.85,65.73,65.84,147000.0
2015-02-13 10:45:00,65.88,65.99,65.88,65.99,114800.0,65.88,65.99,65.88,65.99,114800.0
2015-02-13 10:50:00,65.97,66.08,65.96,66.08,69300.0,65.97,66.08,65.96,66.08,69300.0
2015-02-13 10:55:00,66.06,66.08,66.0,66.0,58800.0,66.06,66.08,66.0,66.0,58800.0
2015-02-13 11:00:00,65.99,66.11,65.97,66.02,84000.0,65.99,66.11,65.97,66.02,84000.0
2015-02-13 11:05:00,66.06,66.12,66.04,66.1,91000.0,66.06,66.12,66.04,66.1,91000.0
2015-02-13 11:10:00,66.12,66.17,66.09,66.09,90300.0,66.12,66.17,66.09,66.09,90300.0
2015-02-13 11:15:00,66.09,66.11,66.0,66.09,57400.0,66.09,66.11,66.0,66.09,57400.0
2015-02-13 11:20:00,66.12,66.15,66.07,66.1,136500.0,66.12,66.15,66.07,66.1,136500.0
2015-02-13 11:25:00,66.1,66.11,65.96,65.97,82600.0,66.1,66.11,65.96,65.97,82600.0
2015-02-13 11:30:00,65.97,66.01,65.89,66.0,53200.0,65.97,66.01,65.89,66.0,53200.0
2015-02-13 11:35:00,66.0,66.0,65.88,65.93,98000.0,66.0,66.0,65.88,65.93,98000.0
2015-02-13 11:40:00,65.92,66.08,65.91,66.08,98000.0,65.92,66.08,65.91,66.08,98000.0
2015-02-13 11:45:00,66.07,66.07,65.95,66.0,24500.0,66.07,66.07,65.95,66.0,24500.0
2015-02-13 11:50:00,65.99,66.02,65.97,66.0,23800.0,65.99,66.02,65.97,66.0,23800.0
2015-02-13 11:55:00,66.03,66.16,66.03,66.1,184100.0,66.03,66.16,66.03,66.1,184100.0
2015-02-13 12:00:00,66.1,66.18,66.07,66.17,100100.0,66.1,66.18,66.07,66.17,100100.0
2015-02-13 12:05:00,66.16,66.18,66.06,66.1,132300.0,66.16,66.18,66.06,66.1,132300.0
2015-02-13 12:10:00,66.08,66.13,66.05,66.05,39200.0,66.08,66.13,66.05,66.05,39200.0
2015-02-13 12:15:00,66.07,66.1,65.99,66.06,77000.0,66.07,66.1,65.99,66.06,77000.0
2015-02-13 12:20:00,66.03,66.08,65.97,66.05,95200.0,66.03,66.08,65.97,66.05,95200.0
2015-02-13 12:25:00,66.06,66.14,66.01,66.07,140700.0,66.06,66.14,66.01,66.07,140700.0
2015-02-13 12:30:00,66.05,66.09,66.04,66.05,32200.0,66.05,66.09,66.04,66.05,32200.0
2015-02-13 12:35:00,66.05,66.07,66.01,66.01,34300.0,66.05,66.07,66.01,66.01,34300.0
2015-02-13 12:40:00,66.06,66.07,66.01,66.04,42700.0,66.06,66.07,66.01,66.04,42700.0
2015-02-13 12:45:00,66.05,66.06,65.96,65.99,45500.0,66.05,66.06,65.96,65.99,45500.0
2015-02-13 12:50:00,66.01,66.06,65.99,66.03,41300.0,66.01,66.06,65.99,66.03,41300.0
2015-02-13 12:55:00,66.02,66.02,65.96,66.01,21000.0,66.02,66.02,65.96,66.01,21000.0
2015-02-13 13:00:00,66.04,66.05,66.01,66.04,58100.0,66.04,66.05,66.01,66.04,58100.0
2015-02-13 13:05:00,66.04,66.04,66.0,66.01,26600.0,66.04,66.04,66.0,66.01,26600.0
2015-02-13 13:10:00,66.01,66.04,65.99,65.99,25200.0,66.01,66.04,65.99,65.99,25200.0
2015-02-13 13:15:00,65.97,66.01,65.91,65.92,44100.0,65.97,66.01,65.91,65.92,44100.0
2015-02-13 13:20:00,65.93,66.02,65.91,65.98,88900.0,65.93,66.02,65.91,65.98,88900.0
2015-02-13 13:25:00,65.95,65.99,65.82,65.82,181300.0,65.95,65.99,65.82,65.82,181300.0
2015-02-13 13:30:00,65.84,65.87,65.79,65.83,109200.0,65.84,65.87,65.79,65.83,109200.0
2015-02-13 13:35:00,65.83,65.88,65.73,65.86,149800.0,65.83,65.88,65.73,65.86,149800.0
2015-02-13 13:40:00,65.81,65.9,65.72,65.9,100800.0,65.81,65.9,65.72,65.9,100800.0
2015-02-13 13:45:00,65.88,65.9,65.79,65.84,148400.0,65.88,65.9,65.79,65.84,148400.0
2015-02-13 13:50:00,65.85,65.88,65.8,65.84,146300.0,65.85,65.88,65.8,65.84,146300.0
2015-02-13 13:55:00,65.85,65.92,65.81,65.91,138600.0,65.85,65.92,65.81,65.91,138600.0
2015-02-13 14:00:00,65.92,66.01,65.92,65.94,95200.0,65.92,66.01,65.92,65.94,95200.0
2015-02-13 14:05:00,65.96,66.08,65.95,66.08,80500.0,65.96,66.08,65.95,66.08,80500.0
2015-02-13 14:10:00,66.07,66.11,66.02,66.03,111300.0,66.07,66.11,66.02,66.03,111300.0
2015-02-13 14:15:00,66.06,66.14,66.03,66.14,75600.0,66.06,66.14,66.03,66.14,75600.0
2015-02-13 14:20:00,66.14,66.18,66.05,66.09,150500.0,66.14,66.18,66.05,66.09,150500.0
2015-02-13 14:25:00,66.1,66.19,66.1,66.17,68600.0,66.1,66.19,66.1,66.17,68600.0
2015-02-13 14:30:00,66.15,66.19,66.11,66.18,102200.0,66.15,66.19,66.11,66.18,102200.0
2015-02-13 14:35:00,66.2,66.21,66.13,66.13,62300.0,66.2,66.21,66.13,66.13,62300.0
2015-02-13 14:40:00,66.17,66.23,66.14,66.15,152600.0,66.17,66.23,66.14,66.15,152600.0
2015-02-13 14:45:00,66.13,66.18,66.05,66.06,75600.0,66.13,66.18,66.05,66.06,75600.0
2015-02-13 14:50:00,66.07,66.19,66.07,66.18,55300.0,66.07,66.19,66.07,66.18,55300.0
2015-02-13 14:55:00,66.19,66.23,66.16,66.18,64400.0,66.19,66.23,66.16,66.18,64400.0
2015-02-13 15:00:00,66.18,66.18,66.08,66.1,129500.0,66.18,66.18,66.08,66.1,129500.0
2015-02-13 15:05:00,66.1,66.23,66.1,66.17,58100.0,66.1,66.23,66.1,66.17,58100.0
2015-02-13 15:10:00,66.19,66.26,66.16,66.25,94500.0,66.19,66.26,66.16,66.25,94500.0
2015-02-13 15:15:00,66.24,66.38,66.22,66.36,142800.0,66.24,66.38,66.22,66.36,142800.0
2015-02-13 15:20:00,66.37,66.41,66.32,66.41,101500.0,66.37,66.41,66.32,66.41,101500.0
2015-02-13 15:25:00,66.41,66.43,66.29,66.34,218400.0,66.41,66.43,66.29,66.34,218400.0
2015-02-13 15:30:00,66.38,66.4,66.33,66.35,220500.0,66.38,66.4,66.33,66.35,220500.0
2015-02-13 15:35:00,66.37,66.51,66.37,66.5,184100.0,66.37,66.51,66.37,66.5,184100.0
2015-02-13 15:40:00,66.49,66.54,66.41,66.54,212100.0,66.49,66.54,66.41,66.54,212100.0
2015-02-13 15:45:00,66.54,66.57,66.46,66.5,193900.0,66.54,66.57,66.46,66.5,193900.0
2015-02-13 15:50:00,66.51,66.57,66.47,66.56,278600.0,66.51,66.57,66.47,66.56,278600.0
2015-02-13 15:55:00,66.55,66.63,66.54,66.6,532000.0,66.55,66.63,66.54,66.6,532000.0
2015-02-17 09:30:00,66.52,66.65,66.38,66.39,332500.0,66.52,66.65,66.38,66.39,332500.0
2015-02-17 09:35:00,66.39,66.45,66.22,66.39,186200.0,66.39,66.45,66.22,66.39,186200.0
2015-02-17 09:40:00,66.36,66.43,66.21,66.32,268100.0,66.36,66.43,66.21,66.32,268100.0
2015-02-17 09:45:00,66.32,66.35,66.09,66.13,234500.0,66.32,66.35,66.09,66.13,234500.0
2015-02-17 09:50:00,66.08,66.2,65.94,66.2,264600.0,66.08,66.2,65.94,66.2,264600.0
2015-02-17 09:55:00,66.1,66.18,66.02,66.14,361200.0,66.1,66.18,66.02,66.14,361200.0
2015-02-17 10:00:00,66.16,66.22,65.96,66.22,244300.0,66.16,66.22,65.96,66.22,244300.0
2015-02-17 10:05:00,66.19,66.55,66.19,66.42,543200.0,66.19,66.55,66.19,66.42,543200.0
2015-02-17 10:10:00,66.43,66.94,66.42,66.83,327600.0,66.43,66.94,66.42,66.83,327600.0
2015-02-17 10:15:00,66.85,66.86,66.61,66.78,178500.0,66.85,66.86,66.61,66.78,178500.0
2015-02-17 10:20:00,66.78,67.04,66.78,66.89,210000.0,66.78,67.04,66.78,66.89,210000.0
2015-02-17 10:25:00,66.89,67.01,66.87,66.98,147700.0,66.89,67.01,66.87,66.98,147700.0
2015-02-17 10:30:00,66.99,67.0,66.86,66.97,60900.0,66.99,67.0,66.86,66.97,60900.0
2015-02-17 10:35:00,66.96,67.06,66.9,66.94,130200.0,66.96,67.06,66.9,66.94,130200.0
2015-02-17 10:40:00,66.94,66.94,66.79,66.81,116900.0,66.94,66.94,66.79,66.81,116900.0
2015-02-17 10:45:00,66.8,66.81,66.7,66.73,74900.0,66.8,66.81,66.7,66.73,74900.0
2015-02-17 10:50:00,66.72,66.92,66.67,66.68,89600.0,66.72,66.92,66.67,66.68,89600.0
2015-02-17 10:55:00,66.65,66.76,66.58,66.68,138600.0,66.65,66.76,66.58,66.68,138600.0
2015-02-17 11:00:00,66.76,66.78,66.59,66.59,72800.0,66.76,66.78,66.59,66.59,72800.0
2015-02-17 11:05:00,66.59,66.66,66.56,66.57,84700.0,66.59,66.66,66.56,66.57,84700.0
2015-02-17 11:10:00,66.59,66.64,66.55,66.61,59500.0,66.59,66.64,66.55,66.61,59500.0
2015-02-17 11:15:00,66.59,66.66,66.57,66.65,37800.0,66.59,66.66,66.57,66.65,37800.0
2015-02-17 11:20:00,66.62,66.93,66.6,66.93,91700.0,66.62,66.93,66.6,66.93,91700.0
2015-02-17 11:25:00,66.94,66.94,66.71,66.74,54600.0,66.94,66.94,66.71,66.74,54600.0
2015-02-17 11:30:00,66.74,66.82,66.72,66.79,51100.0,66.74,66.82,66.72,66.79,51100.0
2015-02-17 11:35:00,66.78,66.83,66.73,66.78,30100.0,66.78,66.83,66.73,66.78,30100.0
2015-02-17 11:40:00,66.84,66.91,66.84,66.88,29400.0,66.84,66.91,66.84,66.88,29400.0
2015-02-17 11:45:00,66.86,66.87,66.79,66.79,20300.0,66.86,66.87,66.79,66.79,20300.0
2015-02-17 11:50:00,66.78,66.8,66.67,66.78,58100.0,66.78,66.8,66.67,66.78,58100.0
2015-02-17 11:55:00,66.75,66.79,66.75,66.78,16100.0,66.75,66.79,66.75,66.78,16100.0
2015-02-17 12:00:00,66.76,66.79,66.68,66.72,105000.0,66.76,66.79,66.68,66.72,105000.0
2015-02-17 12:05:00,66.7,66.71,66.6,66.62,63000.0,66.7,66.71,66.6,66.62,63000.0
2015-02-17 12:10:00,66.67,66.68,66.61,66.63,47600.0,66.67,66.68,66.61,66.63,47600.0
2015-02-17 12:15:00,66.61,66.64,66.58,66.62,35700.0,66.61,66.64,66.58,66.62,35700.0
2015-02-17 12:20:00,66.6,66.67,66.55,66.66,42700.0,66.6,66.67,66.55,66.66,42700.0
2015-02-17 12:25:00,66.64,66.68,66.61,66.67,30100.0,66.64,66.68,66.61,66.67,30100.0
2015-02-17 12:30:00,66.68,66.8,66.68,66.79,34300.0,66.68,66.8,66.68,66.79,34300.0
2015-02-17 12:35:00,66.73,66.8,66.72,66.78,16800.0,66.73,66.8,66.72,66.78,16800.0
2015-02-17 12:40:00,66.75,66.79,66.67,66.67,34300.0,66.75,66.79,66.67,66.67,34300.0
2015-02-17 12:45:00,66.66,66.7,66.64,66.7,21000.0,66.66,66.7,66.64,66.7,21000.0
2015-02-17 12:50:00,66.65,66.72,66.61,66.67,42000.0,66.65,66.72,66.61,66.67,42000.0
2015-02-17 12:55:00,66.65,66.69,66.59,66.66,57400.0,66.65,66.69,66.59,66.66,57400.0
2015-02-17 13:00:00,66.66,66.72,66.64,66.72,35700.0,66.66,66.72,66.64,66.72,35700.0
2015-02-17 13:05:00,66.75,66.75,66.68,66.69,26600.0,66.75,66.75,66.68,66.69,26600.0
2015-02-17 13:10:00,66.67,66.79,66.67,66.77,32200.0,66.67,66.79,66.67,66.77,32200.0
2015-02-17 13:15:00,66.79,66.9,66.77,66.84,53200.0,66.79,66.9,66.77,66.84,53200.0
2015-02-17 13:20:00,66.82,66.96,66.82,66.88,60900.0,66.82,66.96,66.82,66.88,60900.0
2015-02-17 13:25:00,66.89,66.89,66.7,66.74,98000.0,66.89,66.89,66.7,66.74,98000.0
2015-02-17 13:30:00,66.72,66.74,66.65,66.65,44100.0,66.72,66.74,66.65,66.65,44100.0
2015-02-17 13:35:00,66.66,66.67,66.55,66.63,136500.0,66.66,66.67,66.55,66.63,136500.0
2015-02-17 13:40:00,66.6,66.79,66.57,66.76,65100.0,66.6,66.79,66.57,66.76,65100.0
2015-02-17 13:45:00,66.72,66.91,66.72,66.91,39200.0,66.72,66.91,66.72,66.91,39200.0
2015-02-17 13:50:00,66.89,66.89,66.73,66.73,49000.0,66.89,66.89,66.73,66.73,49000.0
2015-02-17 13:55:00,66.71,66.81,66.69,66.79,50400.0,66.71,66.81,66.69,66.79,50400.0
2015-02-17 14:00:00,66.8,66.81,66.67,66.81,53200.0,66.8,66.81,66.67,66.81,53200.0
2015-02-17 14:05:00,66.8,66.89,66.78,66.81,48300.0,66.8,66.89,66.78,66.81,48300.0
2015-02-17 14:10:00,66.81,66.85,66.78,66.81,50400.0,66.81,66.85,66.78,66.81,50400.0
2015-02-17 14:15:00,66.83,66.93,66.83,66.9,63000.0,66.83,66.93,66.83,66.9,63000.0
2015-02-17 14:20:00,66.92,67.01,66.88,66.88,98000.0,66.92,67.01,66.88,66.88,98000.0
2015-02-17 14:25:00,66.88,66.99,66.86,66.93,100800.0,66.88,66.99,66.86,66.93,100800.0
2015-02-17 14:30:00,66.94,67.24,66.88,67.24,314300.0,66.94,67.24,66.88,67.24,314300.0
2015-02-17 14:35:00,67.24,67.33,67.11,67.18,189700.0,67.24,67.33,67.11,67.18,189700.0
2015-02-17 14:40:00,67.16,67.29,67.13,67.23,79100.0,67.16,67.29,67.13,67.23,79100.0
2015-02-17 14:45:00,67.19,67.3,67.17,67.28,62300.0,67.19,67.3,67.17,67.28,62300.0
2015-02-17 14:50:00,67.27,67.36,67.16,67.22,148400.0,67.27,67.36,67.16,67.22,148400.0
2015-02-17 14:55:00,67.19,67.21,67.13,67.15,38500.0,67.19,67.21,67.13,67.15,38500.0
2015-02-17 15:00:00,67.16,67.17,67.06,67.09,56000.0,67.16,67.17,67.06,67.09,56000.0
2015-02-17 15:05:00,67.1,67.28,67.1,67.21,94500.0,67.1,67.28,67.1,67.21,94500.0
2015-02-17 15:10:00,67.21,67.36,67.21,67.26,121800.0,67.21,67.36,67.21,67.26,121800.0
2015-02-17 15:15:00,67.26,67.3,67.24,67.28,39900.0,67.26,67.3,67.24,67.28,39900.0
2015-02-17 15:20:00,67.24,67.37,67.23,67.31,228900.0,67.24,67.37,67.23,67.31,228900.0
2015-02-17 15:25:00,67.32,67.37,67.28,67.37,174300.0,67.32,67.37,67.28,67.37,174300.0
2015-02-17 15:30:00,67.35,67.35,67.2,67.25,149800.0,67.35,67.35,67.2,67.25,149800.0
2015-02-17 15:35:00,67.23,67.33,67.22,67.32,168000.0,67.23,67.33,67.22,67.32,168000.0
2015-02-17 15:40:00,67.29,67.33,67.25,67.3,218400.0,67.29,67.33,67.25,67.3,218400.0
2015-02-17 15:45:00,67.3,67.32,67.14,67.16,165900.0,67.3,67.32,67.14,67.16,165900.0
2015-02-17 15:50:00,67.16,67.19,67.11,67.12,130200.0,67.16,67.19,67.11,67.12,130200.0
2015-02-17 15:55:00,67.13,67.14,67.09,67.14,236600.0,67.13,67.14,67.09,67.14,236600.0
2015-02-18 09:30:00,67.02,67.02,66.65,66.88,212100.0,67.02,67.02,66.65,66.88,212100.0
2015-02-18 09:35:00,66.79,67.24,66.71,67.14,266700.0,66.79,67.24,66.71,67.14,266700.0
2015-02-18 09:40:00,67.14,67.31,67.03,67.06,200900.0,67.14,67.31,67.03,67.06,200900.0
2015-02-18 09:45:00,67.07,67.28,67.02,67.28,83300.0,67.07,67.28,67.02,67.28,83300.0
2015-02-18 09:50:00,67.21,67.42,67.16,67.36,225400.0,67.21,67.42,67.16,67.36,225400.0
2015-02-18 09:55:00,67.37,67.53,67.37,67.41,179200.0,67.37,67.53,67.37,67.41,179200.0
2015-02-18 10:00:00,67.4,67.48,67.3,67.43,128800.0,67.4,67.48,67.3,67.43,128800.0
2015-02-18 10:05:00,67.43,67.57,67.42,67.48,137900.0,67.43,67.57,67.42,67.48,137900.0
2015-02-18 10:10:00,67.48,67.49,67.27,67.41,102900.0,67.48,67.49,67.27,67.41,102900.0
2015-02-18 10:15:00,67.41,67.56,67.31,67.56,91700.0,67.41,67.56,67.31,67.56,91700.0
2015-02-18 10:20:00,67.56,67.56,67.35,67.44,116200.0,67.56,67.56,67.35,67.44,116200.0
2015-02-18 10:25:00,67.43,67.56,67.39,67.47,77000.0,67.43,67.56,67.39,67.47,77000.0
2015-02-18 10:30:00,67.49,67.62,67.44,67.58,219100.0,67.49,67.62,67.44,67.58,219100.0
2015-02-18 10:35:00,67.58,67.6,67.47,67.53,136500.0,67.58,67.6,67.47,67.53,136500.0
2015-02-18 10:40:00,67.51,67.72,67.51,67.56,252700.0,67.51,67.72,67.51,67.56,252700.0
2015-02-18 10:45:00,67.57,67.67,67.46,67.62,206500.0,67.57,67.67,67.46,67.62,206500.0
2015-02-18 10:50:00,67.63,67.72,67.58,67.62,112000.0,67.63,67.72,67.58,67.62,112000.0
2015-02-18 10:55:00,67.66,67.71,67.59,67.59,118300.0,67.66,67.71,67.59,67.59,118300.0
2015-02-18 11:00:00,67.61,67.64,67.48,67.48,83300.0,67.61,67.64,67.48,67.48,83300.0
2015-02-18 11:05:00,67.5,67.6,67.44,67.6,92400.0,67.5,67.6,67.44,67.6,92400.0
2015-02-18 11:10:00,67.6,67.68,67.57,67.65,85400.0,67.6,67.68,67.57,67.65,85400.0
2015-02-18 11:15:00,67.67,67.67,67.48,67.53,107800.0,67.67,67.67,67.48,67.53,107800.0
2015-02-18 11:20:00,67.56,67.7,67.56,67.68,78400.0,67.56,67.7,67.56,67.68,78400.0
2015-02-18 11:25:00,67.69,67.78,67.6,67.72,207900.0,67.69,67.78,67.6,67.72,207900.0
2015-02-18 11:30:00,67.72,67.8,67.64,67.66,114100.0,67.72,67.8,67.64,67.66,114100.0
2015-02-18 11:35:00,67.7,67.79,67.66,67.78,32900.0,67.7,67.79,67.66,67.78,32900.0
2015-02-18 11:40:00,67.79,67.79,67.63,67.64,123900.0,67.79,67.79,67.63,67.64,123900.0
2015-02-18 11:45:00,67.66,67.67,67.57,67.63,101500.0,67.66,67.67,67.57,67.63,101500.0
2015-02-18 11:50:00,67.63,67.67,67.57,67.67,49000.0,67.63,67.67,67.57,67.67,49000.0
2015-02-18 11:55:00,67.66,67.75,67.65,67.75,48300.0,67.66,67.75,67.65,67.75,48300.0
2015-02-18 12:00:00,67.74,67.91,67.72,67.9,159600.0,67.74,67.91,67.72,67.9,159600.0
2015-02-18 12:05:00,67.87,67.92,67.78,67.82,183400.0,67.87,67.92,67.78,67.82,183400.0
2015-02-18 12:10:00,67.82,67.92,67.73,67.87,123900.0,67.82,67.92,67.73,67.87,123900.0
2015-02-18 12:15:00,67.91,67.93,67.83,67.85,79800.0,67.91,67.93,67.83,67.85,79800.0
2015-02-18 12:20:00,67.86,67.93,67.8,67.93,45500.0,67.86,67.93,67.8,67.93,45500.0
2015-02-18 12:25:00,67.93,67.94,67.87,67.94,58800.0,67.93,67.94,67.87,67.94,58800.0
2015-02-18 12:30:00,67.93,68.02,67.9,68.0,168000.0,67.93,68.02,67.9,68.0,168000.0
2015-02-18 12:35:00,68.0,68.0,67.82,67.87,142100.0,68.0,68.0,67.82,67.87,142100.0
2015-02-18 12:40:00,67.87,67.88,67.82,67.85,63700.0,67.87,67.88,67.82,67.85,63700.0
2015-02-18 12:45:00,67.87,67.9,67.86,67.88,32900.0,67.87,67.9,67.86,67.88,32900.0
2015-02-18 12:50:00,67.89,67.98,67.88,67.91,125300.0,67.89,67.98,67.88,67.91,125300.0
2015-02-18 12:55:00,67.9,67.95,67.82,67.91,100800.0,67.9,67.95,67.82,67.91,100800.0
2015-02-18 13:00:00,67.86,67.9,67.83,67.83,91700.0,67.86,67.9,67.83,67.83,91700.0
2015-02-18 13:05:00,67.86,67.91,67.84,67.85,116900.0,67.86,67.91,67.84,67.85,116900.0
2015-02-18 13:10:00,67.87,67.88,67.74,67.81,134400.0,67.87,67.88,67.74,67.81,134400.0
2015-02-18 13:15:00,67.84,67.97,67.84,67.93,90300.0,67.84,67.97,67.84,67.93,90300.0
2015-02-18 13:20:00,67.89,67.91,67.86,67.89,37800.0,67.89,67.91,67.86,67.89,37800.0
2015-02-18 13:25:00,67.9,67.94,67.86,67.94,48300.0,67.9,67.94,67.86,67.94,48300.0
2015-02-18 13:30:00,67.94,67.95,67.86,67.86,73500.0,67.94,67.95,67.86,67.86,73500.0
2015-02-18 13:35:00,67.85,67.89,67.79,67.85,45500.0,67.85,67.89,67.79,67.85,45500.0
2015-02-18 13:40:00,67.85,67.91,67.82,67.83,38500.0,67.85,67.91,67.82,67.83,38500.0
2015-02-18 13:45:00,67.86,67.88,67.74,67.75,46200.0,67.86,67.88,67.74,67.75,46200.0
2015-02-18 13:50:00,67.78,67.8,67.72,67.77,42700.0,67.78,67.8,67.72,67.77,42700.0
2015-02-18 13:55:00,67.73,67.79,67.73,67.79,91700.0,67.73,67.79,67.73,67.79,91700.0
2015-02-18 14:00:00,67.79,67.95,67.79,67.83,121800.0,67.79,67.95,67.79,67.83,121800.0
2015-02-18 14:05:00,67.84,68.06,67.84,67.95,163800.0,67.84,68.06,67.84,67.95,163800.0
2015-02-18 14:10:00,67.99,68.01,67.94,67.98,50400.0,67.99,68.01,67.94,67.98,50400.0
2015-02-18 14:15:00,67.99,68.04,67.93,67.97,67900.0,67.99,68.04,67.93,67.97,67900.0
2015-02-18 14:20:00,67.97,68.07,67.94,67.98,133700.0,67.97,68.07,67.94,67.98,133700.0
2015-02-18 14:25:00,68.02,68.05,67.88,67.92,98000.0,68.02,68.05,67.88,67.92,98000.0
2015-02-18 14:30:00,67.88,67.91,67.82,67.91,64400.0,67.88,67.91,67.82,67.91,64400.0
2015-02-18 14:35:00,67.91,67.91,67.74,67.74,72100.0,67.91,67.91,67.74,67.74,72100.0
2015-02-18 14:40:00,67.75,67.82,67.71,67.82,76300.0,67.75,67.82,67.71,67.82,76300.0
2015-02-18 14:45:00,67.82,67.85,67.74,67.77,34300.0,67.82,67.85,67.74,67.77,34300.0
2015-02-18 14:50:00,67.73,67.81,67.71,67.77,70700.0,67.73,67.81,67.71,67.77,70700.0
2015-02-18 14:55:00,67.74,67.74,67.67,67.67,86800.0,67.74,67.74,67.67,67.67,86800.0
2015-02-18 15:00:00,67.67,67.87,67.67,67.79,66500.0,67.67,67.87,67.67,67.79,66500.0
2015-02-18 15:05:00,67.79,67.91,67.79,67.86,64400.0,67.79,67.91,67.79,67.86,64400.0
2015-02-18 15:10:00,67.83,67.89,67.76,67.76,58800.0,67.83,67.89,67.76,67.76,58800.0
2015-02-18 15:15:00,67.78,67.87,67.76,67.84,29400.0,67.78,67.87,67.76,67.84,29400.0
2015-02-18 15:20:00,67.82,67.87,67.79,67.86,45500.0,67.82,67.87,67.79,67.86,45500.0
2015-02-18 15:25:00,67.82,67.82,67.76,67.79,49000.0,67.82,67.82,67.76,67.79,49000.0
2015-02-18 15:30:00,67.79,67.82,67.75,67.8,81200.0,67.79,67.82,67.75,67.8,81200.0
2015-02-18 15:35:00,67.77,67.79,67.71,67.78,81900.0,67.77,67.79,67.71,67.78,81900.0
2015-02-18 15:40:00,67.78,67.89,67.77,67.82,158200.0,67.78,67.89,67.77,67.82,158200.0
2015-02-18 15:45:00,67.81,67.86,67.78,67.8,37100.0,67.81,67.86,67.78,67.8,37100.0
2015-02-18 15:50:00,67.79,67.82,67.75,67.8,137200.0,67.79,67.82,67.75,67.8,137200.0
2015-02-18 15:55:00,67.8,67.96,67.79,67.88,429800.0,67.8,67.96,67.79,67.88,429800.0
2015-02-19 09:30:00,67.86,67.97,67.66,67.96,240800.0,67.86,67.97,67.66,67.96,240800.0
2015-02-19 09:35:00,67.96,68.08,67.73,67.92,298900.0,67.96,68.08,67.73,67.92,298900.0
2015-02-19 09:40:00,67.92,67.96,67.71,67.96,111300.0,67.92,67.96,67.71,67.96,111300.0
2015-02-19 09:45:00,67.93,68.25,67.92,68.04,274400.0,67.93,68.25,67.92,68.04,274400.0
2015-02-19 09:50:00,68.02,68.27,68.02,68.25,161700.0,68.02,68.27,68.02,68.25,161700.0
2015-02-19 09:55:00,68.25,68.35,68.19,68.24,173600.0,68.25,68.35,68.19,68.24,173600.0
2015-02-19 10:00:00,68.24,68.39,68.16,68.36,220500.0,68.24,68.39,68.16,68.36,220500.0
2015-02-19 10:05:00,68.39,68.67,68.38,68.61,381500.0,68.39,68.67,68.38,68.61,381500.0
2015-02-19 10:10:00,68.58,68.71,68.5,68.65,287000.0,68.58,68.71,68.5,68.65,287000.0
2015-02-19 10:15:00,68.65,68.65,68.3,68.35,417900.0,68.65,68.65,68.3,68.35,417900.0
2015-02-19 10:20:00,68.34,68.5,68.19,68.48,303100.0,68.34,68.5,68.19,68.48,303100.0
2015-02-19 10:25:00,68.46,68.49,68.25,68.25,184100.0,68.46,68.49,68.25,68.25,184100.0
2015-02-19 10:30:00,68.25,68.37,68.13,68.13,181300.0,68.25,68.37,68.13,68.13,181300.0
2015-02-19 10:35:00,68.13,68.14,68.0,68.06,173600.0,68.13,68.14,68.0,68.06,173600.0
2015-02-19 10:40:00,68.05,68.1,67.76,68.1,224000.0,68.05,68.1,67.76,68.1,224000.0
2015-02-19 10:45:00,68.06,68.11,67.95,68.02,115500.0,68.06,68.11,67.95,68.02,115500.0
2015-02-19 10:50:00,68.02,68.02,67.77,67.79,192500.0,68.02,68.02,67.77,67.79,192500.0
2015-02-19 10:55:00,67.76,68.0,67.7,67.87,269500.0,67.76,68.0,67.7,67.87,269500.0
2015-02-19 11:00:00,67.88,67.88,67.57,67.67,221900.0,67.88,67.88,67.57,67.67,221900.0
2015-02-19 11:05:00,67.68,67.69,67.57,67.6,147700.0,67.68,67.69,67.57,67.6,147700.0
2015-02-19 11:10:00,67.61,67.96,67.61,67.91,184800.0,67.61,67.96,67.61,67.91,184800.0
2015-02-19 11:15:00,67.92,67.94,67.79,67.88,84000.0,67.92,67.94,67.79,67.88,84000.0
2015-02-19 11:20:00,67.89,68.26,67.82,67.95,214900.0,67.89,68.26,67.82,67.95,214900.0
2015-02-19 11:25:00,67.97,68.06,67.89,67.93,60200.0,67.97,68.06,67.89,67.93,60200.0
2015-02-19 11:30:00,67.94,67.95,67.78,67.82,91000.0,67.94,67.95,67.78,67.82,91000.0
2015-02-19 11:35:00,67.84,67.91,67.72,67.79,177800.0,67.84,67.91,67.72,67.79,177800.0
2015-02-19 11:40:00,67.79,67.84,67.74,67.82,70000.0,67.79,67.84,67.74,67.82,70000.0
2015-02-19 11:45:00,67.84,67.85,67.78,67.79,95900.0,67.84,67.85,67.78,67.79,95900.0
2015-02-19 11:50:00,67.8,68.04,67.77,68.04,114100.0,67.8,68.04,67.77,68.04,114100.0
2015-02-19 11:55:00,68.04,68.16,67.98,67.98,227500.0,68.04,68.16,67.98,67.98,227500.0
2015-02-19 12:00:00,67.98,68.09,67.97,68.06,32900.0,67.98,68.09,67.97,68.06,32900.0
2015-02-19 12:05:00,68.06,68.19,68.06,68.06,46200.0,68.06,68.19,68.06,68.06,46200.0
2015-02-19 12:10:00,68.06,68.18,68.03,68.17,71400.0,68.06,68.18,68.03,68.17,71400.0
2015-02-19 12:15:00,68.16,68.17,68.09,68.15,74200.0,68.16,68.17,68.09,68.15,74200.0
2015-02-19 12:20:00,68.2,68.22,68.14,68.18,70000.0,68.2,68.22,68.14,68.18,70000.0
2015-02-19 12:25:00,68.15,68.18,68.13,68.17,29400.0,68.15,68.18,68.13,68.17,29400.0
2015-02-19 12:30:00,68.18,68.19,68.0,68.0,45500.0,68.18,68.19,68.0,68.0,45500.0
2015-02-19 12:35:00,67.98,68.05,67.97,68.04,21700.0,67.98,68.05,67.97,68.04,21700.0
2015-02-19 12:40:00,68.05,68.07,68.04,68.04,5600.0,68.05,68.07,68.04,68.04,5600.0
2015-02-19 12:45:00,68.05,68.08,68.03,68.08,14000.0,68.05,68.08,68.03,68.08,14000.0
2015-02-19 12:50:00,68.08,68.2,68.07,68.07,48300.0,68.08,68.2,68.07,68.07,48300.0
2015-02-19 12:55:00,68.08,68.12,68.06,68.08,14700.0,68.08,68.12,68.06,68.08,14700.0
2015-02-19 13:00:00,68.13,68.14,68.07,68.09,29400.0,68.13,68.14,68.07,68.09,29400.0
2015-02-19 13:05:00,68.1,68.11,68.07,68.08,16100.0,68.1,68.11,68.07,68.08,16100.0
2015-02-19 13:10:00,68.08,68.08,68.04,68.06,9100.0,68.08,68.08,68.04,68.06,9100.0
2015-02-19 13:15:00,68.06,68.08,67.98,68.03,49000.0,68.06,68.08,67.98,68.03,49000.0
2015-02-19 13:20:00,68.05,68.08,67.91,67.91,88200.0,68.05,68.08,67.91,67.91,88200.0
2015-02-19 13:25:00,67.91,67.94,67.8,67.87,100800.0,67.91,67.94,67.8,67.87,100800.0
2015-02-19 13:30:00,67.9,67.9,67.8,67.8,133700.0,67.9,67.9,67.8,67.8,133700.0
2015-02-19 13:35:00,67.83,67.92,67.83,67.91,29400.0,67.83,67.92,67.83,67.91,29400.0
2015-02-19 13:40:00,67.89,67.9,67.81,67.85,31500.0,67.89,67.9,67.81,67.85,31500.0
2015-02-19 13:45:00,67.86,67.89,67.82,67.86,48300.0,67.86,67.89,67.82,67.86,48300.0
2015-02-19 13:50:00,67.84,67.86,67.83,67.86,19600.0,67.84,67.86,67.83,67.86,19600.0
2015-02-19 13:55:00,67.87,67.91,67.86,67.88,20300.0,67.87,67.91,67.86,67.88,20300.0
2015-02-19 14:00:00,67.87,67.93,67.87,67.89,44800.0,67.87,67.93,67.87,67.89,44800.0
2015-02-19 14:05:00,67.9,67.92,67.81,67.83,35000.0,67.9,67.92,67.81,67.83,35000.0
2015-02-19 14:10:00,67.8,67.8,67.71,67.75,123200.0,67.8,67.8,67.71,67.75,123200.0
2015-02-19 14:15:00,67.76,67.85,67.76,67.8,53900.0,67.76,67.85,67.76,67.8,53900.0
2015-02-19 14:20:00,67.81,67.83,67.76,67.82,23100.0,67.81,67.83,67.76,67.82,23100.0
2015-02-19 14:25:00,67.82,67.85,67.76,67.76,44800.0,67.82,67.85,67.76,67.76,44800.0
2015-02-19 14:30:00,67.8,67.8,67.73,67.74,26600.0,67.8,67.8,67.73,67.74,26600.0
2015-02-19 14:35:00,67.72,67.76,67.67,67.71,42700.0,67.72,67.76,67.67,67.71,42700.0
2015-02-19 14:40:00,67.72,67.72,67.68,67.72,51100.0,67.72,67.72,67.68,67.72,51100.0
2015-02-19 14:45:00,67.73,67.77,67.72,67.75,56700.0,67.73,67.77,67.72,67.75,56700.0
2015-02-19 14:50:00,67.75,67.79,67.75,67.78,24500.0,67.75,67.79,67.75,67.78,24500.0
2015-02-19 14:55:00,67.79,67.8,67.73,67.75,25900.0,67.79,67.8,67.73,67.75,25900.0
2015-02-19 15:00:00,67.76,67.86,67.75,67.82,53900.0,67.76,67.86,67.75,67.82,53900.0
2015-02-19 15:05:00,67.85,67.93,67.84,67.87,54600.0,67.85,67.93,67.84,67.87,54600.0
2015-02-19 15:10:00,67.86,67.89,67.86,67.87,55300.0,67.86,67.89,67.86,67.87,55300.0
2015-02-19 15:15:00,67.87,67.9,67.82,67.85,39900.0,67.87,67.9,67.82,67.85,39900.0
2015-02-19 15:20:00,67.85,67.88,67.81,67.85,35700.0,67.85,67.88,67.81,67.85,35700.0
2015-02-19 15:25:00,67.83,67.85,67.77,67.82,42700.0,67.83,67.85,67.77,67.82,42700.0
2015-02-19 15:30:00,67.8,67.86,67.77,67.84,86800.0,67.8,67.86,67.77,67.84,86800.0
2015-02-19 15:35:00,67.86,67.87,67.8,67.83,35000.0,67.86,67.87,67.8,67.83,35000.0
2015-02-19 15:40:00,67.83,67.89,67.79,67.83,60200.0,67.83,67.89,67.79,67.83,60200.0
2015-02-19 15:45:00,67.81,67.84,67.79,67.8,34300.0,67.81,67.84,67.79,67.8,34300.0
2015-02-19 15:50:00,67.8,67.84,67.74,67.77,99400.0,67.8,67.84,67.74,67.77,99400.0
2015-02-19 15:55:00,67.78,67.82,67.77,67.8,282100.0,67.78,67.82,67.77,67.8,282100.0
2015-02-20 09:30:00,67.95,68.07,67.72,67.72,391300.0,67.95,68.07,67.72,67.72,391300.0
2015-02-20 09:35:00,67.78,68.17,67.71,68.17,164500.0,67.78,68.17,67.71,68.17,164500.0
2015-02-20 09:40:00,68.14,68.15,67.94,68.03,212800.0,68.14,68.15,67.94,68.03,212800.0
2015-02-20 09:45:00,68.02,68.14,67.95,68.08,172900.0,68.02,68.14,67.95,68.08,172900.0
2015-02-20 09:50:00,68.01,68.23,68.01,68.16,198800.0,68.01,68.23,68.01,68.16,198800.0
2015-02-20 09:55:00,68.15,68.22,68.11,68.11,190400.0,68.15,68.22,68.11,68.11,190400.0
2015-02-20 10:00:00,68.1,68.14,67.98,68.07,182000.0,68.1,68.14,67.98,68.07,182000.0
2015-02-20 10:05:00,68.07,68.07,67.9,67.96,221200.0,68.07,68.07,67.9,67.96,221200.0
2015-02-20 10:10:00,67.98,68.13,67.94,68.07,90300.0,67.98,68.13,67.94,68.07,90300.0
2015-02-20 10:15:00,68.07,68.07,68.0,68.01,40600.0,68.07,68.07,68.0,68.01,40600.0
2015-02-20 10:20:00,67.99,68.04,67.92,67.94,72100.0,67.99,68.04,67.92,67.94,72100.0
2015-02-20 10:25:00,67.94,67.97,67.76,67.77,159600.0,67.94,67.97,67.76,67.77,159600.0
2015-02-20 10:30:00,67.76,67.76,67.64,67.73,176400.0,67.76,67.76,67.64,67.73,176400.0
2015-02-20 10:35:00,67.74,67.78,67.66,67.76,140700.0,67.74,67.78,67.66,67.76,140700.0
2015-02-20 10:40:00,67.78,67.84,67.72,67.8,64400.0,67.78,67.84,67.72,67.8,64400.0
2015-02-20 10:45:00,67.81,67.87,67.75,67.8,70000.0,67.81,67.87,67.75,67.8,70000.0
2015-02-20 10:50:00,67.77,67.79,67.71,67.72,122500.0,67.77,67.79,67.71,67.72,122500.0
2015-02-20 10:55:00,67.75,67.82,67.75,67.79,49700.0,67.75,67.82,67.75,67.79,49700.0
2015-02-20 11:00:00,67.82,67.86,67.79,67.79,18900.0,67.82,67.86,67.79,67.79,18900.0
2015-02-20 11:05:00,67.79,67.84,67.74,67.74,46900.0,67.79,67.84,67.74,67.74,46900.0
2015-02-20 11:10:00,67.74,67.77,67.74,67.77,50400.0,67.74,67.77,67.74,67.77,50400.0
2015-02-20 11:15:00,67.74,67.79,67.72,67.72,32200.0,67.74,67.79,67.72,67.72,32200.0
2015-02-20 11:20:00,67.73,67.79,67.69,67.71,64400.0,67.73,67.79,67.69,67.71,64400.0
2015-02-20 11:25:00,67.7,67.75,67.66,67.68,47600.0,67.7,67.75,67.66,67.68,47600.0
2015-02-20 11:30:00,67.68,67.76,67.64,67.73,43400.0,67.68,67.76,67.64,67.73,43400.0
2015-02-20 11:35:00,67.73,67.76,67.71,67.72,35700.0,67.73,67.76,67.71,67.72,35700.0
2015-02-20 11:40:00,67.71,67.78,67.7,67.77,67200.0,67.71,67.78,67.7,67.77,67200.0
2015-02-20 11:45:00,67.77,67.79,67.71,67.75,35700.0,67.77,67.79,67.71,67.75,35700.0
2015-02-20 11:50:00,67.73,67.77,67.73,67.77,42700.0,67.73,67.77,67.73,67.77,42700.0
2015-02-20 11:55:00,67.77,67.78,67.7,67.73,164500.0,67.77,67.78,67.7,67.73,164500.0
2015-02-20 12:00:00,67.74,67.74,67.66,67.66,34300.0,67.74,67.74,67.66,67.66,34300.0
2015-02-20 12:05:00,67.66,67.72,67.66,67.72,8400.0,67.66,67.72,67.66,67.72,8400.0
2015-02-20 12:10:00,67.71,67.98,67.71,67.85,355600.0,67.71,67.98,67.71,67.85,355600.0
2015-02-20 12:15:00,67.85,67.88,67.78,67.88,72100.0,67.85,67.88,67.78,67.88,72100.0
2015-02-20 12:20:00,67.87,67.9,67.83,67.9,25900.0,67.87,67.9,67.83,67.9,25900.0
2015-02-20 12:25:00,67.9,67.92,67.89,67.91,44800.0,67.9,67.92,67.89,67.91,44800.0
2015-02-20 12:30:00,67.9,67.93,67.86,67.89,49000.0,67.9,67.93,67.86,67.89,49000.0
2015-02-20 12:35:00,67.9,68.06,67.9,67.95,164500.0,67.9,68.06,67.9,67.95,164500.0
2015-02-20 12:40:00,67.97,68.01,67.94,67.96,49700.0,67.97,68.01,67.94,67.96,49700.0
2015-02-20 12:45:00,67.96,68.02,67.96,67.98,31500.0,67.96,68.02,67.96,67.98,31500.0
2015-02-20 12:50:00,67.99,68.0,67.96,68.0,20300.0,67.99,68.0,67.96,68.0,20300.0
2015-02-20 12:55:00,68.02,68.03,67.98,67.98,24500.0,68.02,68.03,67.98,67.98,24500.0
2015-02-20 13:00:00,68.0,68.05,67.98,68.05,35700.0,68.0,68.05,67.98,68.05,35700.0
2015-02-20 13:05:00,68.03,68.05,68.0,68.02,20300.0,68.03,68.05,68.0,68.02,20300.0
2015-02-20 13:10:00,68.0,68.1,68.0,68.09,38500.0,68.0,68.1,68.0,68.09,38500.0
2015-02-20 13:15:00,68.11,68.19,68.09,68.12,118300.0,68.11,68.19,68.09,68.12,118300.0
2015-02-20 13:20:00,68.12,68.21,68.12,68.18,67200.0,68.12,68.21,68.12,68.18,67200.0
2015-02-20 13:25:00,68.15,68.17,68.12,68.15,32900.0,68.15,68.17,68.12,68.15,32900.0
2015-02-20 13:30:00,68.15,68.17,68.12,68.15,24500.0,68.15,68.17,68.12,68.15,24500.0
2015-02-20 13:35:00,68.12,68.17,68.09,68.17,63000.0,68.12,68.17,68.09,68.17,63000.0
2015-02-20 13:40:00,68.18,68.18,68.09,68.14,64400.0,68.18,68.18,68.09,68.14,64400.0
2015-02-20 13:45:00,68.14,68.21,68.14,68.18,108500.0,68.14,68.21,68.14,68.18,108500.0
2015-02-20 13:50:00,68.2,68.29,68.2,68.25,106400.0,68.2,68.29,68.2,68.25,106400.0
2015-02-20 13:55:00,68.25,68.36,68.25,68.33,139300.0,68.25,68.36,68.25,68.33,139300.0
2015-02-20 14:00:00,68.34,68.38,68.27,68.3,50400.0,68.34,68.38,68.27,68.3,50400.0
2015-02-20 14:05:00,68.31,68.32,68.24,68.27,90300.0,68.31,68.32,68.24,68.27,90300.0
2015-02-20 14:10:00,68.29,68.33,68.28,68.3,51800.0,68.29,68.33,68.28,68.3,51800.0
2015-02-20 14:15:00,68.3,68.33,68.27,68.27,47600.0,68.3,68.33,68.27,68.27,47600.0
2015-02-20 14:20:00,68.27,68.31,68.22,68.23,107100.0,68.27,68.31,68.22,68.23,107100.0
2015-02-20 14:25:00,68.23,68.24,68.15,68.23,112000.0,68.23,68.24,68.15,68.23,112000.0
2015-02-20 14:30:00,68.23,68.28,68.21,68.27,57400.0,68.23,68.28,68.21,68.27,57400.0
2015-02-20 14:35:00,68.24,68.27,68.24,68.24,9100.0,68.24,68.27,68.24,68.24,9100.0
2015-02-20 14:40:00,68.21,68.22,68.17,68.17,34300.0,68.21,68.22,68.17,68.17,34300.0
2015-02-20 14:45:00,68.19,68.23,68.16,68.18,50400.0,68.19,68.23,68.16,68.18,50400.0
2015-02-20 14:50:00,68.22,68.26,68.21,68.21,32200.0,68.22,68.26,68.21,68.21,32200.0
2015-02-20 14:55:00,68.24,68.28,68.21,68.27,94500.0,68.24,68.28,68.21,68.27,94500.0
2015-02-20 15:00:00,68.28,68.35,68.27,68.31,134400.0,68.28,68.35,68.27,68.31,134400.0
2015-02-20 15:05:00,68.31,68.37,68.31,68.35,98700.0,68.31,68.37,68.31,68.35,98700.0
2015-02-20 15:10:00,68.34,68.36,68.32,68.34,46200.0,68.34,68.36,68.32,68.34,46200.0
2015-02-20 15:15:00,68.35,68.36,68.3,68.32,130200.0,68.35,68.36,68.3,68.32,130200.0
2015-02-20 15:20:00,68.3,68.34,68.28,68.29,82600.0,68.3,68.34,68.28,68.29,82600.0
2015-02-20 15:25:00,68.29,68.31,68.27,68.29,53200.0,68.29,68.31,68.27,68.29,53200.0
2015-02-20 15:30:00,68.3,68.3,68.26,68.28,104300.0,68.3,68.3,68.26,68.28,104300.0
2015-02-20 15:35:00,68.29,68.31,68.26,68.28,81200.0,68.29,68.31,68.26,68.28,81200.0
2015-02-20 15:40:00,68.28,68.29,68.27,68.28,124600.0,68.28,68.29,68.27,68.28,124600.0
2015-02-20 15:45:00,68.29,68.36,68.28,68.33,142800.0,68.29,68.36,68.28,68.33,142800.0
2015-02-20 15:50:00,68.34,68.35,68.3,68.32,183400.0,68.34,68.35,68.3,68.32,183400.0
2015-02-20 15:55:00,68.32,68.34,68.3,68.3,264600.0,68.32,68.34,68.3,68.3,264600.0
2015-02-23 09:30:00,68.3,68.3,68.08,68.23,301000.0,68.3,68.3,68.08,68.23,301000.0
2015-02-23 09:35:00,68.25,68.31,68.12,68.23,120400.0,68.25,68.31,68.12,68.23,120400.0
2015-02-23 09:40:00,68.18,68.23,68.08,68.11,123900.0,68.18,68.23,68.08,68.11,123900.0
2015-02-23 09:45:00,68.13,68.2,68.06,68.06,298200.0,68.13,68.2,68.06,68.06,298200.0
2015-02-23 09:50:00,68.08,68.1,67.9,67.96,128800.0,68.08,68.1,67.9,67.96,128800.0
2015-02-23 09:55:00,67.95,68.0,67.83,67.88,261800.0,67.95,68.0,67.83,67.88,261800.0
2015-02-23 10:00:00,67.89,67.89,67.43,67.72,539000.0,67.89,67.89,67.43,67.72,539000.0
2015-02-23 10:05:00,67.75,67.77,67.64,67.65,108500.0,67.75,67.77,67.64,67.65,108500.0
2015-02-23 10:10:00,67.62,67.71,67.35,67.37,182700.0,67.62,67.71,67.35,67.37,182700.0
2015-02-23 10:15:00,67.33,67.43,67.24,67.26,205100.0,67.33,67.43,67.24,67.26,205100.0
2015-02-23 10:20:00,67.24,67.4,67.14,67.4,218400.0,67.24,67.4,67.14,67.4,218400.0
2015-02-23 10:25:00,67.38,67.49,67.34,67.41,217700.0,67.38,67.49,67.34,67.41,217700.0
2015-02-23 10:30:00,67.41,67.56,67.38,67.56,139300.0,67.41,67.56,67.38,67.56,139300.0
2015-02-23 10:35:00,67.54,67.63,67.46,67.56,158200.0,67.54,67.63,67.46,67.56,158200.0
2015-02-23 10:40:00,67.6,67.76,67.6,67.68,228900.0,67.6,67.76,67.6,67.68,228900.0
2015-02-23 10:45:00,67.67,67.68,67.5,67.56,110600.0,67.67,67.68,67.5,67.56,110600.0
2015-02-23 10:50:00,67.59,67.59,67.49,67.49,35700.0,67.59,67.59,67.49,67.49,35700.0
2015-02-23 10:55:00,67.5,67.52,67.48,67.49,79800.0,67.5,67.52,67.48,67.49,79800.0
2015-02-23 11:00:00,67.48,67.58,67.48,67.58,87500.0,67.48,67.58,67.48,67.58,87500.0
2015-02-23 11:05:00,67.57,67.67,67.56,67.67,18200.0,67.57,67.67,67.56,67.67,18200.0
2015-02-23 11:10:00,67.69,67.69,67.58,67.61,170100.0,67.69,67.69,67.58,67.61,170100.0
2015-02-23 11:15:00,67.61,67.68,67.6,67.68,56000.0,67.61,67.68,67.6,67.68,56000.0
2015-02-23 11:20:00,67.68,67.7,67.62,67.64,44100.0,67.68,67.7,67.62,67.64,44100.0
2015-02-23 11:25:00,67.64,67.76,67.64,67.75,30800.0,67.64,67.76,67.64,67.75,30800.0
2015-02-23 11:30:00,67.73,67.84,67.73,67.82,110600.0,67.73,67.84,67.73,67.82,110600.0
2015-02-23 11:35:00,67.81,67.88,67.8,67.83,176400.0,67.81,67.88,67.8,67.83,176400.0
2015-02-23 11:40:00,67.83,67.85,67.8,67.83,115500.0,67.83,67.85,67.8,67.83,115500.0
2015-02-23 11:45:00,67.84,67.9,67.82,67.82,25900.0,67.84,67.9,67.82,67.82,25900.0
2015-02-23 11:50:00,67.82,67.82,67.68,67.71,67200.0,67.82,67.82,67.68,67.71,67200.0
2015-02-23 11:55:00,67.68,67.69,67.57,67.6,70700.0,67.68,67.69,67.57,67.6,70700.0
2015-02-23 12:00:00,67.61,67.61,67.54,67.61,69300.0,67.61,67.61,67.54,67.61,69300.0
2015-02-23 12:05:00,67.63,67.65,67.6,67.6,20300.0,67.63,67.65,67.6,67.6,20300.0
2015-02-23 12:10:00,67.63,67.65,67.59,67.62,97300.0,67.63,67.65,67.59,67.62,97300.0
2015-02-23 12:15:00,67.6,67.61,67.55,67.58,46900.0,67.6,67.61,67.55,67.58,46900.0
2015-02-23 12:20:00,67.58,67.6,67.53,67.6,15400.0,67.58,67.6,67.53,67.6,15400.0
2015-02-23 12:25:00,67.58,67.59,67.53,67.54,10500.0,67.58,67.59,67.53,67.54,10500.0
2015-02-23 12:30:00,67.53,67.53,67.47,67.49,37100.0,67.53,67.53,67.47,67.49,37100.0
2015-02-23 12:35:00,67.48,67.51,67.41,67.41,27300.0,67.48,67.51,67.41,67.41,27300.0
2015-02-23 12:40:00,67.43,67.49,67.4,67.43,66500.0,67.43,67.49,67.4,67.43,66500.0
2015-02-23 12:45:00,67.45,67.48,67.42,67.46,35000.0,67.45,67.48,67.42,67.46,35000.0
2015-02-23 12:50:00,67.45,67.51,67.44,67.49,69300.0,67.45,67.51,67.44,67.49,69300.0
2015-02-23 12:55:00,67.51,67.51,67.47,67.47,18900.0,67.51,67.51,67.47,67.47,18900.0
2015-02-23 13:00:00,67.47,67.51,67.46,67.5,18900.0,67.47,67.51,67.46,67.5,18900.0
2015-02-23 13:05:00,67.49,67.64,67.49,67.63,60200.0,67.49,67.64,67.49,67.63,60200.0
2015-02-23 13:10:00,67.66,67.7,67.66,67.68,40600.0,67.66,67.7,67.66,67.68,40600.0
2015-02-23 13:15:00,67.71,67.74,67.71,67.73,7000.0,67.71,67.74,67.71,67.73,7000.0
2015-02-23 13:20:00,67.74,67.79,67.74,67.76,30100.0,67.74,67.79,67.74,67.76,30100.0
2015-02-23 13:25:00,67.77,67.8,67.76,67.78,25200.0,67.77,67.8,67.76,67.78,25200.0
2015-02-23 13:30:00,67.77,67.85,67.76,67.76,49000.0,67.77,67.85,67.76,67.76,49000.0
2015-02-23 13:35:00,67.76,67.78,67.74,67.75,23800.0,67.76,67.78,67.74,67.75,23800.0
2015-02-23 13:40:00,67.75,67.77,67.7,67.7,24500.0,67.75,67.77,67.7,67.7,24500.0
2015-02-23 13:45:00,67.71,67.71,67.53,67.57,154000.0,67.71,67.71,67.53,67.57,154000.0
2015-02-23 13:50:00,67.57,67.68,67.57,67.65,52500.0,67.57,67.68,67.57,67.65,52500.0
2015-02-23 13:55:00,67.65,67.66,67.62,67.62,31500.0,67.65,67.66,67.62,67.62,31500.0
2015-02-23 14:00:00,67.65,67.66,67.63,67.64,18200.0,67.65,67.66,67.63,67.64,18200.0
2015-02-23 14:05:00,67.64,67.64,67.62,67.63,31500.0,67.64,67.64,67.62,67.63,31500.0
2015-02-23 14:10:00,67.63,67.66,67.62,67.66,40600.0,67.63,67.66,67.62,67.66,40600.0
2015-02-23 14:15:00,67.63,67.74,67.63,67.7,64400.0,67.63,67.74,67.63,67.7,64400.0
2015-02-23 14:20:00,67.72,67.75,67.69,67.73,74200.0,67.72,67.75,67.69,67.73,74200.0
2015-02-23 14:25:00,67.74,67.75,67.69,67.73,67200.0,67.74,67.75,67.69,67.73,67200.0
2015-02-23 14:30:00,67.74,67.74,67.66,67.67,25900.0,67.74,67.74,67.66,67.67,25900.0
2015-02-23 14:35:00,67.66,67.66,67.51,67.52,79800.0,67.66,67.66,67.51,67.52,79800.0
2015-02-23 14:40:00,67.47,67.48,67.39,67.39,57400.0,67.47,67.48,67.39,67.39,57400.0
2015-02-23 14:45:00,67.38,67.46,67.38,67.43,44800.0,67.38,67.46,67.38,67.43,44800.0
2015-02-23 14:50:00,67.45,67.45,67.4,67.4,50400.0,67.45,67.45,67.4,67.4,50400.0
2015-02-23 14:55:00,67.38,67.41,67.37,67.38,39900.0,67.38,67.41,67.37,67.38,39900.0
2015-02-23 15:00:00,67.38,67.38,67.33,67.35,46900.0,67.38,67.38,67.33,67.35,46900.0
2015-02-23 15:05:00,67.32,67.34,67.29,67.29,52500.0,67.32,67.34,67.29,67.29,52500.0
2015-02-23 15:10:00,67.31,67.32,67.22,67.28,80500.0,67.31,67.32,67.22,67.28,80500.0
2015-02-23 15:15:00,67.28,67.38,67.28,67.35,95200.0,67.28,67.38,67.28,67.35,95200.0
2015-02-23 15:20:00,67.37,67.4,67.36,67.4,59500.0,67.37,67.4,67.36,67.4,59500.0
2015-02-23 15:25:00,67.38,67.46,67.37,67.43,93100.0,67.38,67.46,67.37,67.43,93100.0
2015-02-23 15:30:00,67.43,67.45,67.38,67.38,91700.0,67.43,67.45,67.38,67.38,91700.0
2015-02-23 15:35:00,67.4,67.41,67.38,67.39,74900.0,67.4,67.41,67.38,67.39,74900.0
2015-02-23 15:40:00,67.38,67.4,67.35,67.36,79100.0,67.38,67.4,67.35,67.36,79100.0
2015-02-23 15:45:00,67.36,67.4,67.35,67.38,54600.0,67.36,67.4,67.35,67.38,54600.0
2015-02-23 15:50:00,67.39,67.4,67.35,67.36,153300.0,67.39,67.4,67.35,67.36,153300.0
2015-02-23 15:55:00,67.37,67.4,67.33,67.4,187600.0,67.37,67.4,67.33,67.4,187600.0
2015-02-24 09:30:00,67.37,67.62,67.36,67.55,134400.0,67.37,67.62,67.36,67.55,134400.0
2015-02-24 09:35:00,67.56,67.99,67.5,67.97,323400.0,67.56,67.99,67.5,67.97,323400.0
2015-02-24 09:40:00,67.99,68.06,67.87,68.01,324100.0,67.99,68.06,67.87,68.01,324100.0
2015-02-24 09:45:00,68.04,68.08,67.79,67.85,194600.0,68.04,68.08,67.79,67.85,194600.0
2015-02-24 09:50:00,67.86,67.93,67.65,67.69,121800.0,67.86,67.93,67.65,67.69,121800.0
2015-02-24 09:55:00,67.74,67.74,67.62,67.67,50400.0,67.74,67.74,67.62,67.67,50400.0
2015-02-24 10:00:00,67.63,67.75,67.49,67.69,93100.0,67.63,67.75,67.49,67.69,93100.0
2015-02-24 10:05:00,67.69,67.77,67.5,67.76,84700.0,67.69,67.77,67.5,67.76,84700.0
2015-02-24 10:10:00,67.76,67.83,67.67,67.78,130900.0,67.76,67.83,67.67,67.78,130900.0
2015-02-24 10:15:00,67.78,67.78,67.64,67.74,91000.0,67.78,67.78,67.64,67.74,91000.0
2015-02-24 10:20:00,67.75,67.83,67.71,67.76,94500.0,67.75,67.83,67.71,67.76,94500.0
2015-02-24 10:25:00,67.79,67.81,67.63,67.71,73500.0,67.79,67.81,67.63,67.71,73500.0
2015-02-24 10:30:00,67.71,67.71,67.5,67.54,175700.0,67.71,67.71,67.5,67.54,175700.0
2015-02-24 10:35:00,67.56,67.58,67.49,67.58,85400.0,67.56,67.58,67.49,67.58,85400.0
2015-02-24 10:40:00,67.59,67.6,67.47,67.6,59500.0,67.59,67.6,67.47,67.6,59500.0
2015-02-24 10:45:00,67.59,67.71,67.57,67.67,114800.0,67.59,67.71,67.57,67.67,114800.0
2015-02-24 10:50:00,67.71,67.8,67.69,67.75,70000.0,67.71,67.8,67.69,67.75,70000.0
2015-02-24 10:55:00,67.74,67.76,67.61,67.65,48300.0,67.74,67.76,67.61,67.65,48300.0
2015-02-24 11:00:00,67.66,67.66,67.55,67.56,51100.0,67.66,67.66,67.55,67.56,51100.0
2015-02-24 11:05:00,67.55,67.62,67.51,67.54,63000.0,67.55,67.62,67.51,67.54,63000.0
2015-02-24 11:10:00,67.54,67.59,67.52,67.57,23800.0,67.54,67.59,67.52,67.57,23800.0
2015-02-24 11:15:00,67.57,67.65,67.54,67.65,43400.0,67.57,67.65,67.54,67.65,43400.0
2015-02-24 11:20:00,67.64,67.67,67.61,67.67,18900.0,67.64,67.67,67.61,67.67,18900.0
2015-02-24 11:25:00,67.67,67.68,67.6,67.63,30100.0,67.67,67.68,67.6,67.63,30100.0
2015-02-24 11:30:00,67.64,67.75,67.61,67.64,106400.0,67.64,67.75,67.61,67.64,106400.0
2015-02-24 11:35:00,67.64,67.68,67.63,67.68,9100.0,67.64,67.68,67.63,67.68,9100.0
2015-02-24 11:40:00,67.67,67.71,67.64,67.69,88200.0,67.67,67.71,67.64,67.69,88200.0
2015-02-24 11:45:00,67.68,67.75,67.68,67.75,25900.0,67.68,67.75,67.68,67.75,25900.0
2015-02-24 11:50:00,67.72,67.79,67.72,67.74,40600.0,67.72,67.79,67.72,67.74,40600.0
2015-02-24 11:55:00,67.74,67.75,67.73,67.73,11200.0,67.74,67.75,67.73,67.73,11200.0
2015-02-24 12:00:00,67.71,67.72,67.63,67.69,24500.0,67.71,67.72,67.63,67.69,24500.0
2015-02-24 12:05:00,67.69,67.73,67.69,67.7,8400.0,67.69,67.73,67.69,67.7,8400.0
2015-02-24 12:10:00,67.7,67.73,67.56,67.56,100800.0,67.7,67.73,67.56,67.56,100800.0
2015-02-24 12:15:00,67.57,67.57,67.49,67.55,30100.0,67.57,67.57,67.49,67.55,30100.0
2015-02-24 12:20:00,67.55,67.58,67.48,67.52,37800.0,67.55,67.58,67.48,67.52,37800.0
2015-02-24 12:25:00,67.53,67.57,67.52,67.53,4900.0,67.53,67.57,67.52,67.53,4900.0
2015-02-24 12:30:00,67.55,67.55,67.43,67.45,77000.0,67.55,67.55,67.43,67.45,77000.0
2015-02-24 12:35:00,67.45,67.46,67.41,67.44,27300.0,67.45,67.46,67.41,67.44,27300.0
2015-02-24 12:40:00,67.44,67.55,67.44,67.55,12600.0,67.44,67.55,67.44,67.55,12600.0
2015-02-24 12:45:00,67.53,67.55,67.49,67.49,13300.0,67.53,67.55,67.49,67.49,13300.0
2015-02-24 12:50:00,67.51,67.51,67.45,67.49,16100.0,67.51,67.51,67.45,67.49,16100.0
2015-02-24 12:55:00,67.52,67.57,67.52,67.57,11200.0,67.52,67.57,67.52,67.57,11200.0
2015-02-24 13:00:00,67.54,67.66,67.54,67.61,50400.0,67.54,67.66,67.54,67.61,50400.0
2015-02-24 13:05:00,67.61,67.61,67.48,67.52,32200.0,67.61,67.61,67.48,67.52,32200.0
2015-02-24 13:10:00,67.53,67.62,67.53,67.59,12600.0,67.53,67.62,67.53,67.59,12600.0
2015-02-24 13:15:00,67.6,67.61,67.52,67.52,42700.0,67.6,67.61,67.52,67.52,42700.0
2015-02-24 13:20:00,67.53,67.63,67.53,67.63,58100.0,67.53,67.63,67.53,67.63,58100.0
2015-02-24 13:25:00,67.62,67.65,67.58,67.65,33600.0,67.62,67.65,67.58,67.65,33600.0
2015-02-24 13:30:00,67.66,67.79,67.65,67.78,51800.0,67.66,67.79,67.65,67.78,51800.0
2015-02-24 13:35:00,67.75,67.82,67.7,67.7,74900.0,67.75,67.82,67.7,67.7,74900.0
2015-02-24 13:40:00,67.69,67.77,67.69,67.75,17500.0,67.69,67.77,67.69,67.75,17500.0
2015-02-24 13:45:00,67.75,67.76,67.65,67.68,36400.0,67.75,67.76,67.65,67.68,36400.0
2015-02-24 13:50:00,67.66,67.66,67.61,67.64,20300.0,67.66,67.66,67.61,67.64,20300.0
2015-02-24 13:55:00,67.65,67.69,67.65,67.65,10500.0,67.65,67.69,67.65,67.65,10500.0
2015-02-24 14:00:00,67.67,67.67,67.63,67.63,2100.0,67.67,67.67,67.63,67.63,2100.0
2015-02-24 14:05:00,67.64,67.66,67.59,67.66,23800.0,67.64,67.66,67.59,67.66,23800.0
2015-02-24 14:10:00,67.65,67.69,67.63,67.66,15400.0,67.65,67.69,67.63,67.66,15400.0
2015-02-24 14:15:00,67.69,67.71,67.66,67.66,22400.0,67.69,67.71,67.66,67.66,22400.0
2015-02-24 14:20:00,67.67,67.68,67.66,67.67,10500.0,67.67,67.68,67.66,67.67,10500.0
2015-02-24 14:25:00,67.71,67.73,67.66,67.67,32900.0,67.71,67.73,67.66,67.67,32900.0
2015-02-24 14:30:00,67.67,67.71,67.59,67.6,41300.0,67.67,67.71,67.59,67.6,41300.0
2015-02-24 14:35:00,67.61,67.7,67.61,67.66,61600.0,67.61,67.7,67.61,67.66,61600.0
2015-02-24 14:40:00,67.68,67.73,67.68,67.71,19600.0,67.68,67.73,67.68,67.71,19600.0
2015-02-24 14:45:00,67.71,67.73,67.69,67.69,17500.0,67.71,67.73,67.69,67.69,17500.0
2015-02-24 14:50:00,67.68,67.81,67.68,67.78,88200.0,67.68,67.81,67.68,67.78,88200.0
2015-02-24 14:55:00,67.79,67.83,67.73,67.78,77700.0,67.79,67.83,67.73,67.78,77700.0
2015-02-24 15:00:00,67.8,67.83,67.78,67.8,39900.0,67.8,67.83,67.78,67.8,39900.0
2015-02-24 15:05:00,67.8,67.85,67.78,67.82,42700.0,67.8,67.85,67.78,67.82,42700.0
2015-02-24 15:10:00,67.85,67.85,67.77,67.82,80500.0,67.85,67.85,67.77,67.82,80500.0
2015-02-24 15:15:00,67.8,67.84,67.8,67.84,18900.0,67.8,67.84,67.8,67.84,18900.0
2015-02-24 15:20:00,67.84,67.84,67.77,67.77,21000.0,67.84,67.84,67.77,67.77,21000.0
2015-02-24 15:25:00,67.77,67.79,67.76,67.79,16100.0,67.77,67.79,67.76,67.79,16100.0
2015-02-24 15:30:00,67.78,67.8,67.75,67.78,42700.0,67.78,67.8,67.75,67.78,42700.0
2015-02-24 15:35:00,67.78,67.96,67.78,67.89,109900.0,67.78,67.96,67.78,67.89,109900.0
2015-02-24 15:40:00,67.88,67.9,67.8,67.8,33600.0,67.88,67.9,67.8,67.8,33600.0
2015-02-24 15:45:00,67.8,67.85,67.79,67.82,45500.0,67.8,67.85,67.79,67.82,45500.0
2015-02-24 15:50:00,67.82,67.85,67.8,67.84,140000.0,67.82,67.85,67.8,67.84,140000.0
2015-02-24 15:55:00,67.84,67.87,67.82,67.85,184800.0,67.84,67.87,67.82,67.85,184800.0
2015-02-25 09:30:00,67.81,68.07,67.81,68.05,142800.0,67.81,68.07,67.81,68.05,142800.0
2015-02-25 09:35:00,68.07,68.24,67.88,68.21,151900.0,68.07,68.24,67.88,68.21,151900.0
2015-02-25 09:40:00,68.22,68.31,68.09,68.14,196700.0,68.22,68.31,68.09,68.14,196700.0
2015-02-25 09:45:00,68.18,68.24,68.01,68.16,112000.0,68.18,68.24,68.01,68.16,112000.0
2015-02-25 09:50:00,68.12,68.15,68.03,68.09,74900.0,68.12,68.15,68.03,68.09,74900.0
2015-02-25 09:55:00,68.14,68.35,68.11,68.24,149100.0,68.14,68.35,68.11,68.24,149100.0
2015-02-25 10:00:00,68.26,68.4,68.25,68.31,105700.0,68.26,68.4,68.25,68.31,105700.0
2015-02-25 10:05:00,68.29,68.38,68.28,68.38,74900.0,68.29,68.38,68.28,68.38,74900.0
2015-02-25 10:10:00,68.36,68.5,68.2,68.24,210000.0,68.36,68.5,68.2,68.24,210000.0
2015-02-25 10:15:00,68.23,68.37,68.23,68.37,166600.0,68.23,68.37,68.23,68.37,166600.0
2015-02-25 10:20:00,68.38,68.46,68.35,68.35,112000.0,68.38,68.46,68.35,68.35,112000.0
2015-02-25 10:25:00,68.39,68.42,68.32,68.32,59500.0,68.39,68.42,68.32,68.32,59500.0
2015-02-25 10:30:00,68.29,68.42,68.28,68.32,61600.0,68.29,68.42,68.28,68.32,61600.0
2015-02-25 10:35:00,68.37,68.37,68.24,68.35,67900.0,68.37,68.37,68.24,68.35,67900.0
2015-02-25 10:40:00,68.35,68.42,68.33,68.39,94500.0,68.35,68.42,68.33,68.39,94500.0
2015-02-25 10:45:00,68.41,68.47,68.41,68.43,86800.0,68.41,68.47,68.41,68.43,86800.0
2015-02-25 10:50:00,68.41,68.44,68.34,68.34,35000.0,68.41,68.44,68.34,68.34,35000.0
2015-02-25 10:55:00,68.33,68.42,68.33,68.35,30100.0,68.33,68.42,68.33,68.35,30100.0
2015-02-25 11:00:00,68.34,68.35,68.24,68.25,31500.0,68.34,68.35,68.24,68.25,31500.0
2015-02-25 11:05:00,68.31,68.31,68.2,68.22,51800.0,68.31,68.31,68.2,68.22,51800.0
2015-02-25 11:10:00,68.22,68.25,68.2,68.23,38500.0,68.22,68.25,68.2,68.23,38500.0
2015-02-25 11:15:00,68.25,68.38,68.24,68.37,56000.0,68.25,68.38,68.24,68.37,56000.0
2015-02-25 11:20:00,68.35,68.39,68.35,68.36,14700.0,68.35,68.39,68.35,68.36,14700.0
2015-02-25 11:25:00,68.35,68.37,68.3,68.31,60900.0,68.35,68.37,68.3,68.31,60900.0
2015-02-25 11:30:00,68.32,68.35,68.29,68.29,57400.0,68.32,68.35,68.29,68.29,57400.0
2015-02-25 11:35:00,68.29,68.37,68.28,68.37,16800.0,68.29,68.37,68.28,68.37,16800.0
2015-02-25 11:40:00,68.37,68.41,68.32,68.37,49000.0,68.37,68.41,68.32,68.37,49000.0
2015-02-25 11:45:00,68.39,68.41,68.37,68.4,46200.0,68.39,68.41,68.37,68.4,46200.0
2015-02-25 11:50:00,68.42,68.44,68.39,68.39,42700.0,68.42,68.44,68.39,68.39,42700.0
2015-02-25 11:55:00,68.39,68.43,68.36,68.42,42000.0,68.39,68.43,68.36,68.42,42000.0
2015-02-25 12:00:00,68.41,68.47,68.37,68.43,95200.0,68.41,68.47,68.37,68.43,95200.0
2015-02-25 12:05:00,68.42,68.45,68.37,68.43,21700.0,68.42,68.45,68.37,68.43,21700.0
2015-02-25 12:10:00,68.47,68.48,68.42,68.48,70700.0,68.47,68.48,68.42,68.48,70700.0
2015-02-25 12:15:00,68.47,68.48,68.43,68.48,28700.0,68.47,68.48,68.43,68.48,28700.0
2015-02-25 12:20:00,68.46,68.54,68.41,68.42,92400.0,68.46,68.54,68.41,68.42,92400.0
2015-02-25 12:25:00,68.43,68.46,68.4,68.44,22400.0,68.43,68.46,68.4,68.44,22400.0
2015-02-25 12:30:00,68.44,68.44,68.39,68.42,44800.0,68.44,68.44,68.39,68.42,44800.0
2015-02-25 12:35:00,68.42,68.45,68.34,68.34,49700.0,68.42,68.45,68.34,68.34,49700.0
2015-02-25 12:40:00,68.35,68.42,68.33,68.34,56000.0,68.35,68.42,68.33,68.34,56000.0
2015-02-25 12:45:00,68.36,68.39,68.35,68.36,9800.0,68.36,68.39,68.35,68.36,9800.0
2015-02-25 12:50:00,68.35,68.35,68.34,68.34,13300.0,68.35,68.35,68.34,68.34,13300.0
2015-02-25 12:55:00,68.34,68.39,68.31,68.32,25900.0,68.34,68.39,68.31,68.32,25900.0
2015-02-25 13:00:00,68.31,68.39,68.3,68.38,34300.0,68.31,68.39,68.3,68.38,34300.0
2015-02-25 13:05:00,68.36,68.38,68.29,68.3,14000.0,68.36,68.38,68.29,68.3,14000.0
2015-02-25 13:10:00,68.32,68.38,68.31,68.35,16100.0,68.32,68.38,68.31,68.35,16100.0
2015-02-25 13:15:00,68.38,68.4,68.37,68.4,3500.0,68.38,68.4,68.37,68.4,3500.0
2015-02-25 13:20:00,68.4,68.41,68.35,68.41,14000.0,68.4,68.41,68.35,68.41,14000.0
2015-02-25 13:25:00,68.41,68.43,68.4,68.4,15400.0,68.41,68.43,68.4,68.4,15400.0
2015-02-25 13:30:00,68.41,68.46,68.39,68.44,17500.0,68.41,68.46,68.39,68.44,17500.0
2015-02-25 13:35:00,68.46,68.51,68.43,68.51,39200.0,68.46,68.51,68.43,68.51,39200.0
2015-02-25 13:40:00,68.51,68.52,68.45,68.46,18900.0,68.51,68.52,68.45,68.46,18900.0
2015-02-25 13:45:00,68.48,68.54,68.48,68.5,44100.0,68.48,68.54,68.48,68.5,44100.0
2015-02-25 13:50:00,68.53,68.54,68.49,68.54,15400.0,68.53,68.54,68.49,68.54,15400.0
2015-02-25 13:55:00,68.53,68.66,68.53,68.65,254800.0,68.53,68.66,68.53,68.65,254800.0
2015-02-25 14:00:00,68.66,68.68,68.55,68.65,70700.0,68.66,68.68,68.55,68.65,70700.0
2015-02-25 14:05:00,68.64,68.64,68.51,68.56,67200.0,68.64,68.64,68.51,68.56,67200.0
2015-02-25 14:10:00,68.58,68.65,68.54,68.61,78400.0,68.58,68.65,68.54,68.61,78400.0
2015-02-25 14:15:00,68.59,68.79,68.56,68.72,121100.0,68.59,68.79,68.56,68.72,121100.0
2015-02-25 14:20:00,68.67,68.69,68.58,68.6,67200.0,68.67,68.69,68.58,68.6,67200.0
2015-02-25 14:25:00,68.64,68.68,68.56,68.59,77000.0,68.64,68.68,68.56,68.59,77000.0
2015-02-25 14:30:00,68.61,68.69,68.59,68.66,42000.0,68.61,68.69,68.59,68.66,42000.0
2015-02-25 14:35:00,68.67,68.68,68.56,68.6,92400.0,68.67,68.68,68.56,68.6,92400.0
2015-02-25 14:40:00,68.59,68.62,68.4,68.45,193900.0,68.59,68.62,68.4,68.45,193900.0
2015-02-25 14:45:00,68.44,68.52,68.43,68.44,39900.0,68.44,68.52,68.43,68.44,39900.0
2015-02-25 14:50:00,68.43,68.44,68.3,68.4,53900.0,68.43,68.44,68.3,68.4,53900.0
2015-02-25 14:55:00,68.36,68.52,68.36,68.47,50400.0,68.36,68.52,68.36,68.47,50400.0
2015-02-25 15:00:00,68.48,68.53,68.41,68.41,58100.0,68.48,68.53,68.41,68.41,58100.0
2015-02-25 15:05:00,68.44,68.46,68.4,68.41,20300.0,68.44,68.46,68.4,68.41,20300.0
2015-02-25 15:10:00,68.41,68.46,68.39,68.39,46900.0,68.41,68.46,68.39,68.39,46900.0
2015-02-25 15:15:00,68.39,68.4,68.33,68.37,60200.0,68.39,68.4,68.33,68.37,60200.0
2015-02-25 15:20:00,68.37,68.37,68.3,68.34,42000.0,68.37,68.37,68.3,68.34,42000.0
2015-02-25 15:25:00,68.34,68.36,68.25,68.25,51800.0,68.34,68.36,68.25,68.25,51800.0
2015-02-25 15:30:00,68.24,68.36,68.23,68.35,49700.0,68.24,68.36,68.23,68.35,49700.0
2015-02-25 15:35:00,68.34,68.37,68.26,68.29,37100.0,68.34,68.37,68.26,68.29,37100.0
2015-02-25 15:40:00,68.27,68.28,68.17,68.24,151200.0,68.27,68.28,68.17,68.24,151200.0
2015-02-25 15:45:00,68.24,68.27,68.2,68.23,102900.0,68.24,68.27,68.2,68.23,102900.0
2015-02-25 15:50:00,68.23,68.3,68.22,68.27,95200.0,68.23,68.3,68.22,68.27,95200.0
2015-02-25 15:55:00,68.29,68.38,68.28,68.34,164500.0,68.29,68.38,68.28,68.34,164500.0
2015-02-26 09:30:00,68.63,68.9,68.43,68.57,481600.0,68.63,68.9,68.43,68.57,481600.0
2015-02-26 09:35:00,68.66,68.79,68.54,68.75,138600.0,68.66,68.79,68.54,68.75,138600.0
2015-02-26 09:40:00,68.77,68.98,68.77,68.88,333200.0,68.77,68.98,68.77,68.88,333200.0
2015-02-26 09:45:00,68.87,68.89,68.67,68.77,192500.0,68.87,68.89,68.67,68.77,192500.0
2015-02-26 09:50:00,68.77,68.98,68.76,68.78,217700.0,68.77,68.98,68.76,68.78,217700.0
2015-02-26 09:55:00,68.79,68.95,68.7,68.73,210000.0,68.79,68.95,68.7,68.73,210000.0
2015-02-26 10:00:00,68.69,68.9,68.61,68.89,212100.0,68.69,68.9,68.61,68.89,212100.0
2015-02-26 10:05:00,68.89,69.05,68.78,68.97,347200.0,68.89,69.05,68.78,68.97,347200.0
2015-02-26 10:10:00,69.01,69.03,68.86,68.98,189000.0,69.01,69.03,68.86,68.98,189000.0
2015-02-26 10:15:00,68.93,69.04,68.93,68.99,112000.0,68.93,69.04,68.93,68.99,112000.0
2015-02-26 10:20:00,68.99,68.99,68.86,68.86,61600.0,68.99,68.99,68.86,68.86,61600.0
2015-02-26 10:25:00,68.85,68.88,68.62,68.74,156800.0,68.85,68.88,68.62,68.74,156800.0
2015-02-26 10:30:00,68.71,68.86,68.68,68.86,83300.0,68.71,68.86,68.68,68.86,83300.0
2015-02-26 10:35:00,68.84,68.98,68.84,68.91,90300.0,68.84,68.98,68.84,68.91,90300.0
2015-02-26 10:40:00,68.96,69.03,68.9,69.02,111300.0,68.96,69.03,68.9,69.02,111300.0
2015-02-26 10:45:00,69.02,69.11,68.97,69.11,104300.0,69.02,69.11,68.97,69.11,104300.0
2015-02-26 10:50:00,69.12,69.32,69.11,69.3,313600.0,69.12,69.32,69.11,69.3,313600.0
2015-02-26 10:55:00,69.31,69.4,69.26,69.36,332500.0,69.31,69.4,69.26,69.36,332500.0
2015-02-26 11:00:00,69.35,69.37,69.25,69.32,90300.0,69.35,69.37,69.25,69.32,90300.0
2015-02-26 11:05:00,69.35,69.5,69.29,69.44,218400.0,69.35,69.5,69.29,69.44,218400.0
2015-02-26 11:10:00,69.44,69.44,69.3,69.34,93100.0,69.44,69.44,69.3,69.34,93100.0
2015-02-26 11:15:00,69.34,69.45,69.3,69.39,82600.0,69.34,69.45,69.3,69.39,82600.0
2015-02-26 11:20:00,69.36,69.4,69.24,69.27,114100.0,69.36,69.4,69.24,69.27,114100.0
2015-02-26 11:25:00,69.25,69.33,69.2,69.28,89600.0,69.25,69.33,69.2,69.28,89600.0
2015-02-26 11:30:00,69.28,69.3,69.21,69.3,34300.0,69.28,69.3,69.21,69.3,34300.0
2015-02-26 11:35:00,69.3,69.33,69.22,69.25,114100.0,69.3,69.33,69.22,69.25,114100.0
2015-02-26 11:40:00,69.23,69.28,69.2,69.22,40600.0,69.23,69.28,69.2,69.22,40600.0
2015-02-26 11:45:00,69.22,69.24,69.17,69.21,30100.0,69.22,69.24,69.17,69.21,30100.0
2015-02-26 11:50:00,69.2,69.21,69.1,69.1,70000.0,69.2,69.21,69.1,69.1,70000.0
2015-02-26 11:55:00,69.16,69.24,69.1,69.24,40600.0,69.16,69.24,69.1,69.24,40600.0
2015-02-26 12:00:00,69.24,69.26,69.11,69.11,30800.0,69.24,69.26,69.11,69.11,30800.0
2015-02-26 12:05:00,69.11,69.15,69.04,69.11,70700.0,69.11,69.15,69.04,69.11,70700.0
2015-02-26 12:10:00,69.11,69.14,69.07,69.12,53900.0,69.11,69.14,69.07,69.12,53900.0
2015-02-26 12:15:00,69.13,69.13,69.0,69.0,45500.0,69.13,69.13,69.0,69.0,45500.0
2015-02-26 12:20:00,68.98,69.1,68.94,69.09,67200.0,68.98,69.1,68.94,69.09,67200.0
2015-02-26 12:25:00,69.08,69.25,69.07,69.21,86100.0,69.08,69.25,69.07,69.21,86100.0
2015-02-26 12:30:00,69.19,69.23,69.06,69.11,70700.0,69.19,69.23,69.06,69.11,70700.0
2015-02-26 12:35:00,69.08,69.14,69.08,69.12,8400.0,69.08,69.14,69.08,69.12,8400.0
2015-02-26 12:40:00,69.12,69.13,69.09,69.13,12600.0,69.12,69.13,69.09,69.13,12600.0
2015-02-26 12:45:00,69.12,69.24,69.12,69.22,26600.0,69.12,69.24,69.12,69.22,26600.0
2015-02-26 12:50:00,69.23,69.27,69.17,69.25,33600.0,69.23,69.27,69.17,69.25,33600.0
2015-02-26 12:55:00,69.23,69.27,69.22,69.25,28000.0,69.23,69.27,69.22,69.25,28000.0
2015-02-26 13:00:00,69.24,69.33,69.2,69.2,97300.0,69.24,69.33,69.2,69.2,97300.0
2015-02-26 13:05:00,69.19,69.24,69.07,69.16,87500.0,69.19,69.24,69.07,69.16,87500.0
2015-02-26 13:10:00,69.11,69.18,69.08,69.14,35000.0,69.11,69.18,69.08,69.14,35000.0
2015-02-26 13:15:00,69.21,69.35,69.17,69.35,88900.0,69.21,69.35,69.17,69.35,88900.0
2015-02-26 13:20:00,69.33,69.42,69.24,69.42,125300.0,69.33,69.42,69.24,69.42,125300.0
2015-02-26 13:25:00,69.42,69.47,69.38,69.45,79100.0,69.42,69.47,69.38,69.45,79100.0
2015-02-26 13:30:00,69.43,69.5,69.08,69.19,258300.0,69.43,69.5,69.08,69.19,258300.0
2015-02-26 13:35:00,69.21,69.22,69.07,69.11,67200.0,69.21,69.22,69.07,69.11,67200.0
2015-02-26 13:40:00,69.12,69.17,69.01,69.01,65100.0,69.12,69.17,69.01,69.01,65100.0
2015-02-26 13:45:00,69.01,69.03,68.95,68.97,74900.0,69.01,69.03,68.95,68.97,74900.0
2015-02-26 13:50:00,68.99,69.11,68.96,69.01,119700.0,68.99,69.11,68.96,69.01,119700.0
2015-02-26 13:55:00,69.04,69.12,68.99,69.04,88200.0,69.04,69.12,68.99,69.04,88200.0
2015-02-26 14:00:00,69.04,69.06,68.95,68.98,105700.0,69.04,69.06,68.95,68.98,105700.0
2015-02-26 14:05:00,68.95,68.95,68.87,68.88,53900.0,68.95,68.95,68.87,68.88,53900.0
2015-02-26 14:10:00,68.89,68.89,68.77,68.85,111300.0,68.89,68.89,68.77,68.85,111300.0
2015-02-26 14:15:00,68.82,68.95,68.81,68.87,91000.0,68.82,68.95,68.81,68.87,91000.0
2015-02-26 14:20:00,68.87,68.93,68.84,68.91,38500.0,68.87,68.93,68.84,68.91,38500.0
2015-02-26 14:25:00,68.9,68.96,68.79,68.84,60900.0,68.9,68.96,68.79,68.84,60900.0
2015-02-26 14:30:00,68.83,68.87,68.75,68.77,50400.0,68.83,68.87,68.75,68.77,50400.0
2015-02-26 14:35:00,68.74,68.87,68.71,68.87,90300.0,68.74,68.87,68.71,68.87,90300.0
2015-02-26 14:40:00,68.88,68.88,68.78,68.78,61600.0,68.88,68.88,68.78,68.78,61600.0
2015-02-26 14:45:00,68.77,68.8,68.7,68.7,119000.0,68.77,68.8,68.7,68.7,119000.0
2015-02-26 14:50:00,68.69,68.92,68.69,68.89,102900.0,68.69,68.92,68.69,68.89,102900.0
2015-02-26 14:55:00,68.88,68.93,68.82,68.87,37100.0,68.88,68.93,68.82,68.87,37100.0
2015-02-26 15:00:00,68.87,68.87,68.71,68.77,79800.0,68.87,68.87,68.71,68.77,79800.0
2015-02-26 15:05:00,68.77,68.9,68.75,68.88,60900.0,68.77,68.9,68.75,68.88,60900.0
2015-02-26 15:10:00,68.86,68.95,68.83,68.94,55300.0,68.86,68.95,68.83,68.94,55300.0
2015-02-26 15:15:00,68.93,69.07,68.92,69.07,86800.0,68.93,69.07,68.92,69.07,86800.0
2015-02-26 15:20:00,69.03,69.07,68.93,68.93,171500.0,69.03,69.07,68.93,68.93,171500.0
2015-02-26 15:25:00,68.95,68.95,68.87,68.92,66500.0,68.95,68.95,68.87,68.92,66500.0
2015-02-26 15:30:00,68.92,69.01,68.86,68.87,98700.0,68.92,69.01,68.86,68.87,98700.0
2015-02-26 15:35:00,68.86,68.94,68.84,68.89,80500.0,68.86,68.94,68.84,68.89,80500.0
2015-02-26 15:40:00,68.86,68.94,68.8,68.83,131600.0,68.86,68.94,68.8,68.83,131600.0
2015-02-26 15:45:00,68.85,68.97,68.84,68.97,158200.0,68.85,68.97,68.84,68.97,158200.0
2015-02-26 15:50:00,68.98,69.07,68.91,69.05,119000.0,68.98,69.07,68.91,69.05,119000.0
2015-02-26 15:55:00,69.03,69.06,68.99,69.03,221200.0,69.03,69.06,68.99,69.03,221200.0
2015-02-27 09:30:00,69.08,69.43,69.03,69.24,231000.0,69.08,69.43,69.03,69.24,231000.0
2015-02-27 09:35:00,69.21,69.25,69.11,69.11,93800.0,69.21,69.25,69.11,69.11,93800.0
2015-02-27 09:40:00,69.09,69.16,68.68,68.71,304500.0,69.09,69.16,68.68,68.71,304500.0
2015-02-27 09:45:00,68.71,68.72,68.48,68.68,294000.0,68.71,68.72,68.48,68.68,294000.0
2015-02-27 09:50:00,68.64,68.89,68.64,68.89,260400.0,68.64,68.89,68.64,68.89,260400.0
2015-02-27 09:55:00,68.89,69.13,68.84,69.1,455000.0,68.89,69.13,68.84,69.1,455000.0
2015-02-27 10:00:00,69.08,69.26,69.0,69.09,249200.0,69.08,69.26,69.0,69.09,249200.0
2015-02-27 10:05:00,69.07,69.09,68.86,68.95,102900.0,69.07,69.09,68.86,68.95,102900.0
2015-02-27 10:10:00,68.94,69.04,68.79,68.9,115500.0,68.94,69.04,68.79,68.9,115500.0
2015-02-27 10:15:00,68.95,69.0,68.87,69.0,44100.0,68.95,69.0,68.87,69.0,44100.0
2015-02-27 10:20:00,68.96,69.04,68.9,69.01,105000.0,68.96,69.04,68.9,69.01,105000.0
2015-02-27 10:25:00,69.03,69.21,69.0,69.17,128800.0,69.03,69.21,69.0,69.17,128800.0
2015-02-27 10:30:00,69.14,69.23,69.12,69.19,102900.0,69.14,69.23,69.12,69.19,102900.0
2015-02-27 10:35:00,69.16,69.23,69.14,69.2,137900.0,69.16,69.23,69.14,69.2,137900.0
2015-02-27 10:40:00,69.19,69.21,69.14,69.14,22400.0,69.19,69.21,69.14,69.14,22400.0
2015-02-27 10:45:00,69.17,69.19,69.06,69.14,101500.0,69.17,69.19,69.06,69.14,101500.0
2015-02-27 10:50:00,69.14,69.18,69.02,69.02,54600.0,69.14,69.18,69.02,69.02,54600.0
2015-02-27 10:55:00,69.01,69.07,69.01,69.03,39900.0,69.01,69.07,69.01,69.03,39900.0
2015-02-27 11:00:00,69.06,69.06,68.96,69.0,57400.0,69.06,69.06,68.96,69.0,57400.0
2015-02-27 11:05:00,69.0,69.01,68.97,68.97,17500.0,69.0,69.01,68.97,68.97,17500.0
2015-02-27 11:10:00,68.96,68.96,68.86,68.89,58100.0,68.96,68.96,68.86,68.89,58100.0
2015-02-27 11:15:00,68.86,68.92,68.82,68.88,63700.0,68.86,68.92,68.82,68.88,63700.0
2015-02-27 11:20:00,68.87,68.95,68.85,68.92,70700.0,68.87,68.95,68.85,68.92,70700.0
2015-02-27 11:25:00,68.92,68.96,68.8,68.8,56700.0,68.92,68.96,68.8,68.8,56700.0
2015-02-27 11:30:00,68.84,68.88,68.75,68.88,209300.0,68.84,68.88,68.75,68.88,209300.0
2015-02-27 11:35:00,68.9,68.99,68.9,68.93,48300.0,68.9,68.99,68.9,68.93,48300.0
2015-02-27 11:40:00,68.91,69.29,68.9,69.19,533400.0,68.91,69.29,68.9,69.19,533400.0
2015-02-27 11:45:00,69.15,69.15,68.91,68.91,160300.0,69.15,69.15,68.91,68.91,160300.0
2015-02-27 11:50:00,68.88,68.93,68.77,68.91,126000.0,68.88,68.93,68.77,68.91,126000.0
2015-02-27 11:55:00,68.91,68.95,68.77,68.86,70700.0,68.91,68.95,68.77,68.86,70700.0
2015-02-27 12:00:00,68.84,68.88,68.64,68.64,115500.0,68.84,68.88,68.64,68.64,115500.0
2015-02-27 12:05:00,68.64,68.74,68.61,68.66,88200.0,68.64,68.74,68.61,68.66,88200.0
2015-02-27 12:10:00,68.69,68.73,68.59,68.59,73500.0,68.69,68.73,68.59,68.59,73500.0
2015-02-27 12:15:00,68.58,68.68,68.58,68.64,72100.0,68.58,68.68,68.58,68.64,72100.0
2015-02-27 12:20:00,68.63,68.65,68.55,68.62,77000.0,68.63,68.65,68.55,68.62,77000.0
2015-02-27 12:25:00,68.65,68.67,68.59,68.6,45500.0,68.65,68.67,68.59,68.6,45500.0
2015-02-27 12:30:00,68.67,68.7,68.65,68.66,38500.0,68.67,68.7,68.65,68.66,38500.0
2015-02-27 12:35:00,68.66,68.74,68.64,68.74,54600.0,68.66,68.74,68.64,68.74,54600.0
2015-02-27 12:40:00,68.74,68.81,68.72,68.8,49000.0,68.74,68.81,68.72,68.8,49000.0
2015-02-27 12:45:00,68.79,68.79,68.72,68.73,20300.0,68.79,68.79,68.72,68.73,20300.0
2015-02-27 12:50:00,68.73,68.75,68.65,68.73,29400.0,68.73,68.75,68.65,68.73,29400.0
2015-02-27 12:55:00,68.69,68.74,68.67,68.69,21000.0,68.69,68.74,68.67,68.69,21000.0
2015-02-27 13:00:00,68.71,68.71,68.62,68.67,36400.0,68.71,68.71,68.62,68.67,36400.0
2015-02-27 13:05:00,68.65,68.66,68.56,68.64,30800.0,68.65,68.66,68.56,68.64,30800.0
2015-02-27 13:10:00,68.65,68.67,68.62,68.64,29400.0,68.65,68.67,68.62,68.64,29400.0
2015-02-27 13:15:00,68.62,68.62,68.54,68.57,55300.0,68.62,68.62,68.54,68.57,55300.0
2015-02-27 13:20:00,68.57,68.6,68.48,68.5,74900.0,68.57,68.6,68.48,68.5,74900.0
2015-02-27 13:25:00,68.57,68.57,68.48,68.52,61600.0,68.57,68.57,68.48,68.52,61600.0
2015-02-27 13:30:00,68.48,68.48,68.31,68.34,161700.0,68.48,68.48,68.31,68.34,161700.0
2015-02-27 13:35:00,68.31,68.44,68.31,68.43,47600.0,68.31,68.44,68.31,68.43,47600.0
2015-02-27 13:40:00,68.43,68.43,68.38,68.38,42000.0,68.43,68.43,68.38,68.38,42000.0
2015-02-27 13:45:00,68.39,68.42,68.3,68.32,79800.0,68.39,68.42,68.3,68.32,79800.0
2015-02-27 13:50:00,68.34,68.34,68.24,68.26,176400.0,68.34,68.34,68.24,68.26,176400.0
2015-02-27 13:55:00,68.26,68.28,68.12,68.13,114100.0,68.26,68.28,68.12,68.13,114100.0
2015-02-27 14:00:00,68.17,68.28,68.14,68.23,197400.0,68.17,68.28,68.14,68.23,197400.0
2015-02-27 14:05:00,68.22,68.37,68.22,68.31,146300.0,68.22,68.37,68.22,68.31,146300.0
2015-02-27 14:10:00,68.29,68.31,68.16,68.18,73500.0,68.29,68.31,68.16,68.18,73500.0
2015-02-27 14:15:00,68.16,68.2,68.13,68.14,68600.0,68.16,68.2,68.13,68.14,68600.0
2015-02-27 14:20:00,68.14,68.32,68.1,68.32,107800.0,68.14,68.32,68.1,68.32,107800.0
2015-02-27 14:25:00,68.31,68.32,68.21,68.24,37100.0,68.31,68.32,68.21,68.24,37100.0
2015-02-27 14:30:00,68.2,68.21,68.14,68.21,42700.0,68.2,68.21,68.14,68.21,42700.0
2015-02-27 14:35:00,68.21,68.24,68.08,68.11,72100.0,68.21,68.24,68.08,68.11,72100.0
2015-02-27 14:40:00,68.13,68.14,67.98,67.99,149100.0,68.13,68.14,67.98,67.99,149100.0
2015-02-27 14:45:00,67.99,68.11,67.98,68.1,87500.0,67.99,68.11,67.98,68.1,87500.0
2015-02-27 14:50:00,68.08,68.11,68.04,68.09,37100.0,68.08,68.11,68.04,68.09,37100.0
2015-02-27 14:55:00,68.1,68.14,68.08,68.13,56000.0,68.1,68.14,68.08,68.13,56000.0
2015-02-27 15:00:00,68.13,68.13,68.07,68.12,41300.0,68.13,68.13,68.07,68.12,41300.0
2015-02-27 15:05:00,68.11,68.18,68.08,68.09,51100.0,68.11,68.18,68.08,68.09,51100.0
2015-02-27 15:10:00,68.06,68.15,68.06,68.13,29400.0,68.06,68.15,68.06,68.13,29400.0
2015-02-27 15:15:00,68.09,68.15,68.06,68.07,65800.0,68.09,68.15,68.06,68.07,65800.0
2015-02-27 15:20:00,68.08,68.1,67.97,68.03,126000.0,68.08,68.1,67.97,68.03,126000.0
2015-02-27 15:25:00,68.01,68.06,67.98,67.99,85400.0,68.01,68.06,67.98,67.99,85400.0
2015-02-27 15:30:00,68.0,68.04,67.97,68.01,53900.0,68.0,68.04,67.97,68.01,53900.0
2015-02-27 15:35:00,67.99,68.04,67.96,67.99,95900.0,67.99,68.04,67.96,67.99,95900.0
2015-02-27 15:40:00,68.02,68.03,67.95,67.95,86100.0,68.02,68.03,67.95,67.95,86100.0
2015-02-27 15:45:00,67.98,68.0,67.94,67.99,179900.0,67.98,68.0,67.94,67.99,179900.0
2015-02-27 15:50:00,67.99,68.0,67.86,67.87,397600.0,67.99,68.0,67.86,67.87,397600.0
2015-02-27 15:55:00,67.87,67.88,67.82,67.84,653100.0,67.87,67.88,67.82,67.84,653100.0
2015-03-02 09:30:00,67.71,67.82,67.49,67.68,289100.0,67.71,67.82,67.49,67.68,289100.0
2015-03-02 09:35:00,67.61,67.7,67.56,67.65,201600.0,67.61,67.7,67.56,67.65,201600.0
2015-03-02 09:40:00,67.6,67.64,67.23,67.25,280700.0,67.6,67.64,67.23,67.25,280700.0
2015-03-02 09:45:00,67.24,67.68,67.24,67.64,280000.0,67.24,67.68,67.24,67.64,280000.0
2015-03-02 09:50:00,67.61,67.67,67.54,67.56,259000.0,67.61,67.67,67.54,67.56,259000.0
2015-03-02 09:55:00,67.61,67.66,67.52,67.54,156100.0,67.61,67.66,67.52,67.54,156100.0
2015-03-02 10:00:00,67.56,67.65,67.48,67.53,215600.0,67.56,67.65,67.48,67.53,215600.0
2015-03-02 10:05:00,67.57,67.6,67.48,67.53,110600.0,67.57,67.6,67.48,67.53,110600.0
2015-03-02 10:10:00,67.57,67.62,67.5,67.62,152600.0,67.57,67.62,67.5,67.62,152600.0
2015-03-02 10:15:00,67.64,68.29,67.63,68.24,392000.0,67.64,68.29,67.63,68.24,392000.0
2015-03-02 10:20:00,68.26,68.39,68.24,68.35,233100.0,68.26,68.39,68.24,68.35,233100.0
2015-03-02 10:25:00,68.39,68.43,68.3,68.36,105700.0,68.39,68.43,68.3,68.36,105700.0
2015-03-02 10:30:00,68.4,68.4,68.18,68.26,111300.0,68.4,68.4,68.18,68.26,111300.0
2015-03-02 10:35:00,68.32,68.32,68.05,68.12,111300.0,68.32,68.32,68.05,68.12,111300.0
2015-03-02 10:40:00,68.11,68.12,67.97,68.0,154700.0,68.11,68.12,67.97,68.0,154700.0
2015-03-02 10:45:00,68.03,68.1,67.83,67.84,120400.0,68.03,68.1,67.83,67.84,120400.0
2015-03-02 10:50:00,67.86,68.05,67.83,68.02,55300.0,67.86,68.05,67.83,68.02,55300.0
2015-03-02 10:55:00,68.03,68.09,68.0,68.04,35700.0,68.03,68.09,68.0,68.04,35700.0
2015-03-02 11:00:00,68.03,68.05,67.9,67.91,43400.0,68.03,68.05,67.9,67.91,43400.0
2015-03-02 11:05:00,67.91,67.94,67.84,67.94,60200.0,67.91,67.94,67.84,67.94,60200.0
2015-03-02 11:10:00,67.93,67.93,67.82,67.87,72800.0,67.93,67.93,67.82,67.87,72800.0
2015-03-02 11:15:00,67.9,67.99,67.87,67.99,49000.0,67.9,67.99,67.87,67.99,49000.0
2015-03-02 11:20:00,68.0,68.18,68.0,68.16,71400.0,68.0,68.18,68.0,68.16,71400.0
2015-03-02 11:25:00,68.2,68.26,68.19,68.2,56000.0,68.2,68.26,68.19,68.2,56000.0
2015-03-02 11:30:00,68.2,68.34,68.17,68.27,56700.0,68.2,68.34,68.17,68.27,56700.0
2015-03-02 11:35:00,68.32,68.4,68.32,68.4,61600.0,68.32,68.4,68.32,68.4,61600.0
2015-03-02 11:40:00,68.42,68.42,68.36,68.4,58100.0,68.42,68.42,68.36,68.4,58100.0
2015-03-02 11:45:00,68.41,68.57,68.4,68.49,140700.0,68.41,68.57,68.4,68.49,140700.0
2015-03-02 11:50:00,68.46,68.51,68.37,68.38,97300.0,68.46,68.51,68.37,68.38,97300.0
2015-03-02 11:55:00,68.38,68.39,68.22,68.24,81200.0,68.38,68.39,68.22,68.24,81200.0
2015-03-02 12:00:00,68.27,68.31,68.22,68.22,29400.0,68.27,68.31,68.22,68.22,29400.0
2015-03-02 12:05:00,68.21,68.29,68.19,68.25,27300.0,68.21,68.29,68.19,68.25,27300.0
2015-03-02 12:10:00,68.27,68.34,68.12,68.2,100800.0,68.27,68.34,68.12,68.2,100800.0
2015-03-02 12:15:00,68.21,68.25,68.12,68.18,137200.0,68.21,68.25,68.12,68.18,137200.0
2015-03-02 12:20:00,68.18,68.18,67.97,67.99,121800.0,68.18,68.18,67.97,67.99,121800.0
2015-03-02 12:25:00,68.04,68.11,68.0,68.07,56700.0,68.04,68.11,68.0,68.07,56700.0
2015-03-02 12:30:00,68.09,68.14,68.03,68.12,63700.0,68.09,68.14,68.03,68.12,63700.0
2015-03-02 12:35:00,68.09,68.22,68.08,68.15,81900.0,68.09,68.22,68.08,68.15,81900.0
2015-03-02 12:40:00,68.17,68.19,68.06,68.1,76300.0,68.17,68.19,68.06,68.1,76300.0
2015-03-02 12:45:00,68.09,68.16,68.03,68.16,109900.0,68.09,68.16,68.03,68.16,109900.0
2015-03-02 12:50:00,68.17,68.17,68.13,68.13,15400.0,68.17,68.17,68.13,68.13,15400.0
2015-03-02 12:55:00,68.17,68.31,68.17,68.29,44800.0,68.17,68.31,68.17,68.29,44800.0
2015-03-02 13:00:00,68.31,68.46,68.31,68.38,144200.0,68.31,68.46,68.31,68.38,144200.0
2015-03-02 13:05:00,68.39,68.42,68.24,68.29,155400.0,68.39,68.42,68.24,68.29,155400.0
2015-03-02 13:10:00,68.32,68.42,68.32,68.42,15400.0,68.32,68.42,68.32,68.42,15400.0
2015-03-02 13:15:00,68.42,68.47,68.31,68.33,56000.0,68.42,68.47,68.31,68.33,56000.0
2015-03-02 13:20:00,68.34,68.42,68.26,68.32,126000.0,68.34,68.42,68.26,68.32,126000.0
2015-03-02 13:25:00,68.33,68.34,68.18,68.28,195300.0,68.33,68.34,68.18,68.28,195300.0
2015-03-02 13:30:00,68.29,68.32,68.25,68.29,31500.0,68.29,68.32,68.25,68.29,31500.0
2015-03-02 13:35:00,68.29,68.4,68.29,68.33,83300.0,68.29,68.4,68.29,68.33,83300.0
2015-03-02 13:40:00,68.39,68.42,68.37,68.39,30100.0,68.39,68.42,68.37,68.39,30100.0
2015-03-02 13:45:00,68.39,68.43,68.37,68.39,18200.0,68.39,68.43,68.37,68.39,18200.0
2015-03-02 13:50:00,68.39,68.4,68.32,68.36,53900.0,68.39,68.4,68.32,68.36,53900.0
2015-03-02 13:55:00,68.37,68.43,68.36,68.41,50400.0,68.37,68.43,68.36,68.41,50400.0
2015-03-02 14:00:00,68.39,68.42,68.35,68.37,21700.0,68.39,68.42,68.35,68.37,21700.0
2015-03-02 14:05:00,68.35,68.44,68.35,68.4,58800.0,68.35,68.44,68.35,68.4,58800.0
2015-03-02 14:10:00,68.39,68.41,68.25,68.3,133700.0,68.39,68.41,68.25,68.3,133700.0
2015-03-02 14:15:00,68.28,68.33,68.25,68.29,35000.0,68.28,68.33,68.25,68.29,35000.0
2015-03-02 14:20:00,68.3,68.3,68.21,68.24,53900.0,68.3,68.3,68.21,68.24,53900.0
2015-03-02 14:25:00,68.25,68.28,68.16,68.16,117600.0,68.25,68.28,68.16,68.16,117600.0
2015-03-02 14:30:00,68.18,68.23,68.18,68.23,15400.0,68.18,68.23,68.18,68.23,15400.0
2015-03-02 14:35:00,68.25,68.25,68.15,68.16,28700.0,68.25,68.25,68.15,68.16,28700.0
2015-03-02 14:40:00,68.17,68.33,68.17,68.33,93800.0,68.17,68.33,68.17,68.33,93800.0
2015-03-02 14:45:00,68.33,68.47,68.33,68.41,103600.0,68.33,68.47,68.33,68.41,103600.0
2015-03-02 14:50:00,68.41,68.44,68.39,68.44,17500.0,68.41,68.44,68.39,68.44,17500.0
2015-03-02 14:55:00,68.44,68.48,68.39,68.48,84000.0,68.44,68.48,68.39,68.48,84000.0
2015-03-02 15:00:00,68.49,68.51,68.37,68.4,58100.0,68.49,68.51,68.37,68.4,58100.0
2015-03-02 15:05:00,68.4,68.44,68.4,68.43,11900.0,68.4,68.44,68.4,68.43,11900.0
2015-03-02 15:10:00,68.41,68.42,68.29,68.35,128100.0,68.41,68.42,68.29,68.35,128100.0
2015-03-02 15:15:00,68.34,68.5,68.34,68.46,128100.0,68.34,68.5,68.34,68.46,128100.0
2015-03-02 15:20:00,68.46,68.47,68.4,68.4,39200.0,68.46,68.47,68.4,68.4,39200.0
2015-03-02 15:25:00,68.39,68.42,68.26,68.41,119700.0,68.39,68.42,68.26,68.41,119700.0
2015-03-02 15:30:00,68.38,68.53,68.38,68.5,56700.0,68.38,68.53,68.38,68.5,56700.0
2015-03-02 15:35:00,68.52,68.54,68.49,68.53,51100.0,68.52,68.54,68.49,68.53,51100.0
2015-03-02 15:40:00,68.52,68.54,68.45,68.54,80500.0,68.52,68.54,68.45,68.54,80500.0
2015-03-02 15:45:00,68.54,68.55,68.5,68.52,63000.0,68.54,68.55,68.5,68.52,63000.0
2015-03-02 15:50:00,68.55,68.59,68.53,68.58,170800.0,68.55,68.59,68.53,68.58,170800.0
2015-03-02 15:55:00,68.57,68.61,68.54,68.61,347200.0,68.57,68.61,68.54,68.61,347200.0
2015-03-03 09:30:00,68.34,68.46,68.04,68.1,266000.0,68.34,68.46,68.04,68.1,266000.0
2015-03-03 09:35:00,68.12,68.25,67.96,67.96,192500.0,68.12,68.25,67.96,67.96,192500.0
2015-03-03 09:40:00,67.96,68.1,67.86,67.96,198800.0,67.96,68.1,67.86,67.96,198800.0
2015-03-03 09:45:00,67.99,68.18,67.96,68.08,117600.0,67.99,68.18,67.96,68.08,117600.0
2015-03-03 09:50:00,68.08,68.21,68.0,68.07,116200.0,68.08,68.21,68.0,68.07,116200.0
2015-03-03 09:55:00,68.07,68.19,68.05,68.11,45500.0,68.07,68.19,68.05,68.11,45500.0
2015-03-03 10:00:00,68.06,68.13,67.97,67.99,284900.0,68.06,68.13,67.97,67.99,284900.0
2015-03-03 10:05:00,68.0,68.01,67.89,67.94,119700.0,68.0,68.01,67.89,67.94,119700.0
2015-03-03 10:10:00,67.94,68.01,67.89,67.94,172200.0,67.94,68.01,67.89,67.94,172200.0
2015-03-03 10:15:00,67.96,68.02,67.87,68.01,182700.0,67.96,68.02,67.87,68.01,182700.0
2015-03-03 10:20:00,68.02,68.07,67.94,68.0,195300.0,68.02,68.07,67.94,68.0,195300.0
2015-03-03 10:25:00,67.96,68.05,67.93,68.01,179900.0,67.96,68.05,67.93,68.01,179900.0
2015-03-03 10:30:00,68.03,68.03,67.87,67.9,112000.0,68.03,68.03,67.87,67.9,112000.0
2015-03-03 10:35:00,67.89,67.95,67.81,67.92,101500.0,67.89,67.95,67.81,67.92,101500.0
2015-03-03 10:40:00,67.93,67.95,67.82,67.91,145600.0,67.93,67.95,67.82,67.91,145600.0
2015-03-03 10:45:00,67.91,67.92,67.83,67.9,86800.0,67.91,67.92,67.83,67.9,86800.0
2015-03-03 10:50:00,67.89,67.93,67.81,67.83,28000.0,67.89,67.93,67.81,67.83,28000.0
2015-03-03 10:55:00,67.8,67.83,67.61,67.71,213500.0,67.8,67.83,67.61,67.71,213500.0
2015-03-03 11:00:00,67.71,67.75,67.65,67.73,53200.0,67.71,67.75,67.65,67.73,53200.0
2015-03-03 11:05:00,67.71,67.71,67.63,67.7,40600.0,67.71,67.71,67.63,67.7,40600.0
2015-03-03 11:10:00,67.68,67.7,67.65,67.7,56000.0,67.68,67.7,67.65,67.7,56000.0
2015-03-03 11:15:00,67.7,67.93,67.67,67.83,105000.0,67.7,67.93,67.67,67.83,105000.0
2015-03-03 11:20:00,67.84,67.87,67.77,67.79,30800.0,67.84,67.87,67.77,67.79,30800.0
2015-03-03 11:25:00,67.77,67.8,67.75,67.8,15400.0,67.77,67.8,67.75,67.8,15400.0
2015-03-03 11:30:00,67.8,67.83,67.64,67.65,32900.0,67.8,67.83,67.64,67.65,32900.0
2015-03-03 11:35:00,67.64,67.69,67.6,67.62,103600.0,67.64,67.69,67.6,67.62,103600.0
2015-03-03 11:40:00,67.6,67.66,67.57,67.62,54600.0,67.6,67.66,67.57,67.62,54600.0
2015-03-03 11:45:00,67.65,67.75,67.64,67.73,67900.0,67.65,67.75,67.64,67.73,67900.0
2015-03-03 11:50:00,67.73,67.79,67.71,67.77,53900.0,67.73,67.79,67.71,67.77,53900.0
2015-03-03 11:55:00,67.78,67.87,67.78,67.81,58800.0,67.78,67.87,67.78,67.81,58800.0
2015-03-03 12:00:00,67.82,67.84,67.8,67.82,31500.0,67.82,67.84,67.8,67.82,31500.0
2015-03-03 12:05:00,67.82,67.88,67.8,67.81,28700.0,67.82,67.88,67.8,67.81,28700.0
2015-03-03 12:10:00,67.83,67.83,67.73,67.73,34300.0,67.83,67.83,67.73,67.73,34300.0
2015-03-03 12:15:00,67.73,67.79,67.65,67.76,25900.0,67.73,67.79,67.65,67.76,25900.0
2015-03-03 12:20:00,67.77,67.77,67.63,67.64,67900.0,67.77,67.77,67.63,67.64,67900.0
2015-03-03 12:25:00,67.64,67.64,67.51,67.56,78400.0,67.64,67.64,67.51,67.56,78400.0
2015-03-03 12:30:00,67.56,67.61,67.53,67.59,80500.0,67.56,67.61,67.53,67.59,80500.0
2015-03-03 12:35:00,67.58,67.66,67.58,67.66,52500.0,67.58,67.66,67.58,67.66,52500.0
2015-03-03 12:40:00,67.67,67.7,67.66,67.68,37100.0,67.67,67.7,67.66,67.68,37100.0
2015-03-03 12:45:00,67.69,67.78,67.66,67.67,67200.0,67.69,67.78,67.66,67.67,67200.0
2015-03-03 12:50:00,67.72,67.89,67.72,67.88,49700.0,67.72,67.89,67.72,67.88,49700.0
2015-03-03 12:55:00,67.86,68.0,67.81,68.0,102900.0,67.86,68.0,67.81,68.0,102900.0
2015-03-03 13:00:00,67.99,67.99,67.91,67.92,59500.0,67.99,67.99,67.91,67.92,59500.0
2015-03-03 13:05:00,67.92,67.96,67.9,67.9,14700.0,67.92,67.96,67.9,67.9,14700.0
2015-03-03 13:10:00,67.92,67.96,67.78,67.87,70000.0,67.92,67.96,67.78,67.87,70000.0
2015-03-03 13:15:00,67.88,67.9,67.84,67.89,32900.0,67.88,67.9,67.84,67.89,32900.0
2015-03-03 13:20:00,67.89,67.99,67.89,67.93,91000.0,67.89,67.99,67.89,67.93,91000.0
2015-03-03 13:25:00,67.91,67.98,67.88,67.95,42700.0,67.91,67.98,67.88,67.95,42700.0
2015-03-03 13:30:00,67.98,68.04,67.96,68.0,86100.0,67.98,68.04,67.96,68.0,86100.0
2015-03-03 13:35:00,67.99,68.0,67.94,67.98,22400.0,67.99,68.0,67.94,67.98,22400.0
2015-03-03 13:40:00,68.0,68.01,67.9,67.92,27300.0,68.0,68.01,67.9,67.92,27300.0
2015-03-03 13:45:00,67.93,68.02,67.93,67.97,30100.0,67.93,68.02,67.93,67.97,30100.0
2015-03-03 13:50:00,67.97,68.0,67.95,67.97,34300.0,67.97,68.0,67.95,67.97,34300.0
2015-03-03 13:55:00,67.99,68.0,67.93,67.96,11900.0,67.99,68.0,67.93,67.96,11900.0
2015-03-03 14:00:00,67.95,67.98,67.92,67.97,14700.0,67.95,67.98,67.92,67.97,14700.0
2015-03-03 14:05:00,67.91,67.94,67.86,67.93,32900.0,67.91,67.94,67.86,67.93,32900.0
2015-03-03 14:10:00,67.95,67.95,67.86,67.92,16100.0,67.95,67.95,67.86,67.92,16100.0
2015-03-03 14:15:00,67.91,67.94,67.87,67.9,17500.0,67.91,67.94,67.87,67.9,17500.0
2015-03-03 14:20:00,67.93,67.95,67.87,67.92,15400.0,67.93,67.95,67.87,67.92,15400.0
2015-03-03 14:25:00,67.92,67.97,67.92,67.93,34300.0,67.92,67.97,67.92,67.93,34300.0
2015-03-03 14:30:00,67.94,68.0,67.94,67.95,34300.0,67.94,68.0,67.94,67.95,34300.0
2015-03-03 14:35:00,67.94,67.94,67.84,67.84,45500.0,67.94,67.94,67.84,67.84,45500.0
2015-03-03 14:40:00,67.81,67.89,67.76,67.77,46900.0,67.81,67.89,67.76,67.77,46900.0
2015-03-03 14:45:00,67.76,67.83,67.76,67.78,34300.0,67.76,67.83,67.76,67.78,34300.0
2015-03-03 14:50:00,67.79,67.8,67.69,67.71,40600.0,67.79,67.8,67.69,67.71,40600.0
2015-03-03 14:55:00,67.71,67.75,67.67,67.68,128800.0,67.71,67.75,67.67,67.68,128800.0
2015-03-03 15:00:00,67.7,67.72,67.65,67.69,33600.0,67.7,67.72,67.65,67.69,33600.0
2015-03-03 15:05:00,67.73,67.77,67.66,67.69,64400.0,67.73,67.77,67.66,67.69,64400.0
2015-03-03 15:10:00,67.7,67.75,67.66,67.67,46200.0,67.7,67.75,67.66,67.67,46200.0
2015-03-03 15:15:00,67.69,67.69,67.64,67.64,27300.0,67.69,67.69,67.64,67.64,27300.0
2015-03-03 15:20:00,67.68,67.72,67.65,67.71,18900.0,67.68,67.72,67.65,67.71,18900.0
2015-03-03 15:25:00,67.71,67.8,67.71,67.75,46900.0,67.71,67.8,67.71,67.75,46900.0
2015-03-03 15:30:00,67.76,67.81,67.75,67.8,45500.0,67.76,67.81,67.75,67.8,45500.0
2015-03-03 15:35:00,67.78,67.84,67.77,67.82,36400.0,67.78,67.84,67.77,67.82,36400.0
2015-03-03 15:40:00,67.82,67.82,67.77,67.79,44100.0,67.82,67.82,67.77,67.79,44100.0
2015-03-03 15:45:00,67.8,67.85,67.76,67.83,37100.0,67.8,67.85,67.76,67.83,37100.0
2015-03-03 15:50:00,67.84,67.84,67.76,67.76,72100.0,67.84,67.84,67.76,67.76,72100.0
2015-03-03 15:55:00,67.77,67.87,67.77,67.84,180600.0,67.77,67.87,67.77,67.84,180600.0
2015-03-04 09:30:00,67.53,67.74,67.44,67.53,197400.0,67.53,67.74,67.44,67.53,197400.0
2015-03-04 09:35:00,67.53,67.71,67.5,67.58,102900.0,67.53,67.71,67.5,67.58,102900.0
2015-03-04 09:40:00,67.54,67.66,67.5,67.56,213500.0,67.54,67.66,67.5,67.56,213500.0
2015-03-04 09:45:00,67.54,67.63,67.52,67.55,74200.0,67.54,67.63,67.52,67.55,74200.0
2015-03-04 09:50:00,67.59,67.61,67.53,67.58,83300.0,67.59,67.61,67.53,67.58,83300.0
2015-03-04 09:55:00,67.58,67.58,67.34,67.38,330400.0,67.58,67.58,67.34,67.38,330400.0
2015-03-04 10:00:00,67.35,67.38,67.22,67.27,144200.0,67.35,67.38,67.22,67.27,144200.0
2015-03-04 10:05:00,67.27,67.43,67.26,67.37,200200.0,67.27,67.43,67.26,67.37,200200.0
2015-03-04 10:10:00,67.35,67.42,67.28,67.36,104300.0,67.35,67.42,67.28,67.36,104300.0
2015-03-04 10:15:00,67.37,67.43,67.36,67.36,107100.0,67.37,67.43,67.36,67.36,107100.0
2015-03-04 10:20:00,67.36,67.36,67.3,67.35,32900.0,67.36,67.36,67.3,67.35,32900.0
2015-03-04 10:25:00,67.38,67.38,67.24,67.26,62300.0,67.38,67.38,67.24,67.26,62300.0
2015-03-04 10:30:00,67.25,67.29,67.12,67.17,231000.0,67.25,67.29,67.12,67.17,231000.0
2015-03-04 10:35:00,67.15,67.18,67.03,67.07,145600.0,67.15,67.18,67.03,67.07,145600.0
2015-03-04 10:40:00,67.09,67.22,67.07,67.16,282100.0,67.09,67.22,67.07,67.16,282100.0
2015-03-04 10:45:00,67.18,67.18,67.07,67.08,193200.0,67.18,67.18,67.07,67.08,193200.0
2015-03-04 10:50:00,67.14,67.14,67.01,67.02,83300.0,67.14,67.14,67.01,67.02,83300.0
2015-03-04 10:55:00,67.03,67.35,67.01,67.24,165200.0,67.03,67.35,67.01,67.24,165200.0
2015-03-04 11:00:00,67.24,67.32,67.24,67.32,53200.0,67.24,67.32,67.24,67.32,53200.0
2015-03-04 11:05:00,67.35,67.39,67.27,67.39,51800.0,67.35,67.39,67.27,67.39,51800.0
2015-03-04 11:10:00,67.38,67.5,67.32,67.42,115500.0,67.38,67.5,67.32,67.42,115500.0
2015-03-04 11:15:00,67.41,67.49,67.4,67.47,159600.0,67.41,67.49,67.4,67.47,159600.0
2015-03-04 11:20:00,67.46,67.46,67.33,67.39,198100.0,67.46,67.46,67.33,67.39,198100.0
2015-03-04 11:25:00,67.4,67.42,67.34,67.36,111300.0,67.4,67.42,67.34,67.36,111300.0
2015-03-04 11:30:00,67.38,67.55,67.34,67.55,73500.0,67.38,67.55,67.34,67.55,73500.0
2015-03-04 11:35:00,67.53,67.54,67.46,67.48,39900.0,67.53,67.54,67.46,67.48,39900.0
2015-03-04 11:40:00,67.48,67.5,67.37,67.48,81900.0,67.48,67.5,67.37,67.48,81900.0
2015-03-04 11:45:00,67.44,67.49,67.43,67.47,25900.0,67.44,67.49,67.43,67.47,25900.0
2015-03-04 11:50:00,67.44,67.44,67.34,67.36,48300.0,67.44,67.44,67.34,67.36,48300.0
2015-03-04 11:55:00,67.36,67.38,67.34,67.34,14700.0,67.36,67.38,67.34,67.34,14700.0
2015-03-04 12:00:00,67.38,67.38,67.29,67.38,58800.0,67.38,67.38,67.29,67.38,58800.0
2015-03-04 12:05:00,67.4,67.55,67.39,67.55,17500.0,67.4,67.55,67.39,67.55,17500.0
2015-03-04 12:10:00,67.53,67.55,67.5,67.52,21700.0,67.53,67.55,67.5,67.52,21700.0
2015-03-04 12:15:00,67.56,67.66,67.55,67.62,74200.0,67.56,67.66,67.55,67.62,74200.0
2015-03-04 12:20:00,67.65,67.65,67.47,67.5,104300.0,67.65,67.65,67.47,67.5,104300.0
2015-03-04 12:25:00,67.49,67.49,67.43,67.47,9100.0,67.49,67.49,67.43,67.47,9100.0
2015-03-04 12:30:00,67.47,67.49,67.44,67.46,65100.0,67.47,67.49,67.44,67.46,65100.0
2015-03-04 12:35:00,67.47,67.53,67.46,67.47,18900.0,67.47,67.53,67.46,67.47,18900.0
2015-03-04 12:40:00,67.46,67.52,67.45,67.5,23800.0,67.46,67.52,67.45,67.5,23800.0
2015-03-04 12:45:00,67.51,67.54,67.48,67.52,17500.0,67.51,67.54,67.48,67.52,17500.0
2015-03-04 12:50:00,67.53,67.63,67.52,67.59,33600.0,67.53,67.63,67.52,67.59,33600.0
2015-03-04 12:55:00,67.6,67.62,67.58,67.6,10500.0,67.6,67.62,67.58,67.6,10500.0
2015-03-04 13:00:00,67.6,67.71,67.57,67.69,84700.0,67.6,67.71,67.57,67.69,84700.0
2015-03-04 13:05:00,67.69,67.74,67.64,67.74,35700.0,67.69,67.74,67.64,67.74,35700.0
2015-03-04 13:10:00,67.71,67.72,67.65,67.65,16800.0,67.71,67.72,67.65,67.65,16800.0
2015-03-04 13:15:00,67.66,67.69,67.65,67.68,18900.0,67.66,67.69,67.65,67.68,18900.0
2015-03-04 13:20:00,67.67,67.93,67.67,67.89,189700.0,67.67,67.93,67.67,67.89,189700.0
2015-03-04 13:25:00,67.89,67.92,67.8,67.86,38500.0,67.89,67.92,67.8,67.86,38500.0
2015-03-04 13:30:00,67.9,67.91,66.18,67.37,2683800.0,67.9,67.91,66.18,67.37,2683800.0
2015-03-04 13:35:00,67.38,67.67,67.22,67.46,734300.0,67.38,67.67,67.22,67.46,734300.0
2015-03-04 13:40:00,67.48,67.63,67.03,67.13,411600.0,67.48,67.63,67.03,67.13,411600.0
2015-03-04 13:45:00,67.18,67.41,67.18,67.25,290500.0,67.18,67.41,67.18,67.25,290500.0
2015-03-04 13:50:00,67.25,67.28,66.94,66.95,315000.0,67.25,67.28,66.94,66.95,315000.0
2015-03-04 13:55:00,66.95,66.99,66.66,66.67,408800.0,66.95,66.99,66.66,66.67,408800.0
2015-03-04 14:00:00,66.69,66.83,66.65,66.78,231700.0,66.69,66.83,66.65,66.78,231700.0
2015-03-04 14:05:00,66.8,67.24,66.8,67.11,324100.0,66.8,67.24,66.8,67.11,324100.0
2015-03-04 14:10:00,67.12,67.18,66.91,66.91,180600.0,67.12,67.18,66.91,66.91,180600.0
2015-03-04 14:15:00,66.89,67.0,66.77,67.0,242900.0,66.89,67.0,66.77,67.0,242900.0
2015-03-04 14:20:00,67.0,67.21,66.96,66.96,183400.0,67.0,67.21,66.96,66.96,183400.0
2015-03-04 14:25:00,66.93,67.07,66.93,66.95,111300.0,66.93,67.07,66.93,66.95,111300.0
2015-03-04 14:30:00,66.95,67.01,66.85,67.0,54600.0,66.95,67.01,66.85,67.0,54600.0
2015-03-04 14:35:00,67.0,67.16,66.97,67.14,128800.0,67.0,67.16,66.97,67.14,128800.0
2015-03-04 14:40:00,67.14,67.23,67.06,67.21,142100.0,67.14,67.23,67.06,67.21,142100.0
2015-03-04 14:45:00,67.23,67.25,67.15,67.2,61600.0,67.23,67.25,67.15,67.2,61600.0
2015-03-04 14:50:00,67.18,67.47,67.17,67.34,284900.0,67.18,67.47,67.17,67.34,284900.0
2015-03-04 14:55:00,67.37,67.5,67.37,67.5,298900.0,67.37,67.5,67.37,67.5,298900.0
2015-03-04 15:00:00,67.51,67.53,67.38,67.38,132300.0,67.51,67.53,67.38,67.38,132300.0
2015-03-04 15:05:00,67.36,67.5,67.34,67.45,168000.0,67.36,67.5,67.34,67.45,168000.0
2015-03-04 15:10:00,67.43,67.43,66.89,66.94,854000.0,67.43,67.43,66.89,66.94,854000.0
2015-03-04 15:15:00,66.95,67.04,66.86,66.87,298900.0,66.95,67.04,66.86,66.87,298900.0
2015-03-04 15:20:00,66.91,67.03,66.91,67.0,170800.0,66.91,67.03,66.91,67.0,170800.0
2015-03-04 15:25:00,66.99,67.02,66.89,66.97,266700.0,66.99,67.02,66.89,66.97,266700.0
2015-03-04 15:30:00,66.96,67.03,66.95,66.98,165900.0,66.96,67.03,66.95,66.98,165900.0
2015-03-04 15:35:00,67.0,67.18,66.96,67.16,161700.0,67.0,67.18,66.96,67.16,161700.0
2015-03-04 15:40:00,67.18,67.26,67.14,67.23,117600.0,67.18,67.26,67.14,67.23,117600.0
2015-03-04 15:45:00,67.23,67.24,67.16,67.18,87500.0,67.23,67.24,67.16,67.18,87500.0
2015-03-04 15:50:00,67.2,67.23,67.12,67.13,184800.0,67.2,67.23,67.12,67.13,184800.0
2015-03-04 15:55:00,67.13,67.2,67.08,67.11,348600.0,67.13,67.2,67.08,67.11,348600.0
2015-03-05 09:30:00,67.43,67.46,66.86,66.89,362600.0,67.43,67.46,66.86,66.89,362600.0
2015-03-05 09:35:00,66.97,67.05,66.78,66.85,180600.0,66.97,67.05,66.78,66.85,180600.0
2015-03-05 09:40:00,66.83,67.0,66.79,66.82,166600.0,66.83,67.0,66.79,66.82,166600.0
2015-03-05 09:45:00,66.83,67.07,66.83,67.0,103600.0,66.83,67.07,66.83,67.0,103600.0
2015-03-05 09:50:00,67.03,67.2,66.79,66.83,364000.0,67.03,67.2,66.79,66.83,364000.0
2015-03-05 09:55:00,66.86,66.9,66.72,66.86,134400.0,66.86,66.9,66.72,66.86,134400.0
2015-03-05 10:00:00,66.93,67.0,66.84,66.97,139300.0,66.93,67.0,66.84,66.97,139300.0
2015-03-05 10:05:00,66.99,67.06,66.96,67.01,82600.0,66.99,67.06,66.96,67.01,82600.0
2015-03-05 10:10:00,66.97,67.11,66.97,67.0,98000.0,66.97,67.11,66.97,67.0,98000.0
2015-03-05 10:15:00,66.96,66.99,66.72,66.73,232400.0,66.96,66.99,66.72,66.73,232400.0
2015-03-05 10:20:00,66.72,66.92,66.59,66.88,241500.0,66.72,66.92,66.59,66.88,241500.0
2015-03-05 10:25:00,66.93,66.99,66.89,66.97,77000.0,66.93,66.99,66.89,66.97,77000.0
2015-03-05 10:30:00,66.97,66.97,66.87,66.89,35700.0,66.97,66.97,66.87,66.89,35700.0
2015-03-05 10:35:00,66.9,66.95,66.86,66.86,106400.0,66.9,66.95,66.86,66.86,106400.0
2015-03-05 10:40:00,66.9,66.91,66.83,66.86,30100.0,66.9,66.91,66.83,66.86,30100.0
2015-03-05 10:45:00,66.84,66.89,66.84,66.86,46900.0,66.84,66.89,66.84,66.86,46900.0
2015-03-05 10:50:00,66.85,66.87,66.65,66.71,163100.0,66.85,66.87,66.65,66.71,163100.0
2015-03-05 10:55:00,66.67,66.73,66.6,66.66,95200.0,66.67,66.73,66.6,66.66,95200.0
2015-03-05 11:00:00,66.64,66.7,66.56,66.57,147700.0,66.64,66.7,66.56,66.57,147700.0
2015-03-05 11:05:00,66.56,66.62,66.47,66.56,164500.0,66.56,66.62,66.47,66.56,164500.0
2015-03-05 11:10:00,66.56,66.56,66.46,66.53,54600.0,66.56,66.56,66.46,66.53,54600.0
2015-03-05 11:15:00,66.56,66.81,66.54,66.72,153300.0,66.56,66.81,66.54,66.72,153300.0
2015-03-05 11:20:00,66.74,66.74,66.64,66.69,112000.0,66.74,66.74,66.64,66.69,112000.0
2015-03-05 11:25:00,66.68,66.82,66.67,66.81,137900.0,66.68,66.82,66.67,66.81,137900.0
2015-03-05 11:30:00,66.82,66.91,66.76,66.91,100100.0,66.82,66.91,66.76,66.91,100100.0
2015-03-05 11:35:00,66.91,66.92,66.75,66.78,137900.0,66.91,66.92,66.75,66.78,137900.0
2015-03-05 11:40:00,66.75,66.85,66.75,66.75,41300.0,66.75,66.85,66.75,66.75,41300.0
2015-03-05 11:45:00,66.73,66.81,66.7,66.75,51800.0,66.73,66.81,66.7,66.75,51800.0
2015-03-05 11:50:00,66.73,66.81,66.72,66.77,15400.0,66.73,66.81,66.72,66.77,15400.0
2015-03-05 11:55:00,66.81,66.95,66.8,66.92,77000.0,66.81,66.95,66.8,66.92,77000.0
2015-03-05 12:00:00,66.88,66.88,66.7,66.72,119700.0,66.88,66.88,66.7,66.72,119700.0
2015-03-05 12:05:00,66.7,66.76,66.68,66.73,81900.0,66.7,66.76,66.68,66.73,81900.0
2015-03-05 12:10:00,66.74,66.8,66.69,66.69,42000.0,66.74,66.8,66.69,66.69,42000.0
2015-03-05 12:15:00,66.67,66.68,66.6,66.65,35000.0,66.67,66.68,66.6,66.65,35000.0
2015-03-05 12:20:00,66.63,66.63,66.54,66.63,49000.0,66.63,66.63,66.54,66.63,49000.0
2015-03-05 12:25:00,66.64,66.7,66.61,66.63,37800.0,66.64,66.7,66.61,66.63,37800.0
2015-03-05 12:30:00,66.66,66.66,66.55,66.64,35700.0,66.66,66.66,66.55,66.64,35700.0
2015-03-05 12:35:00,66.61,66.65,66.6,66.62,18200.0,66.61,66.65,66.6,66.62,18200.0
2015-03-05 12:40:00,66.61,66.61,66.53,66.53,32900.0,66.61,66.61,66.53,66.53,32900.0
2015-03-05 12:45:00,66.54,66.62,66.49,66.55,104300.0,66.54,66.62,66.49,66.55,104300.0
2015-03-05 12:50:00,66.51,66.53,66.46,66.5,51100.0,66.51,66.53,66.46,66.5,51100.0
2015-03-05 12:55:00,66.46,66.5,66.43,66.5,69300.0,66.46,66.5,66.43,66.5,69300.0
2015-03-05 13:00:00,66.51,66.51,66.45,66.48,125300.0,66.51,66.51,66.45,66.48,125300.0
2015-03-05 13:05:00,66.49,66.49,66.43,66.43,118300.0,66.49,66.49,66.43,66.43,118300.0
2015-03-05 13:10:00,66.44,66.55,66.42,66.55,147000.0,66.44,66.55,66.42,66.55,147000.0
2015-03-05 13:15:00,66.51,66.65,66.51,66.6,58800.0,66.51,66.65,66.51,66.6,58800.0
2015-03-05 13:20:00,66.58,66.62,66.53,66.6,56000.0,66.58,66.62,66.53,66.6,56000.0
2015-03-05 13:25:00,66.64,66.78,66.63,66.69,84700.0,66.64,66.78,66.63,66.69,84700.0
2015-03-05 13:30:00,66.69,66.79,66.65,66.78,255500.0,66.69,66.79,66.65,66.78,255500.0
2015-03-05 13:35:00,66.76,66.76,66.67,66.75,34300.0,66.76,66.76,66.67,66.75,34300.0
2015-03-05 13:40:00,66.75,66.76,66.66,66.69,126000.0,66.75,66.76,66.66,66.69,126000.0
2015-03-05 13:45:00,66.69,66.72,66.59,66.68,133000.0,66.69,66.72,66.59,66.68,133000.0
2015-03-05 13:50:00,66.66,66.66,66.61,66.63,49700.0,66.66,66.66,66.61,66.63,49700.0
2015-03-05 13:55:00,66.65,66.74,66.62,66.71,63000.0,66.65,66.74,66.62,66.71,63000.0
2015-03-05 14:00:00,66.71,66.77,66.68,66.72,49000.0,66.71,66.77,66.68,66.72,49000.0
2015-03-05 14:05:00,66.73,66.74,66.65,66.74,86800.0,66.73,66.74,66.65,66.74,86800.0
2015-03-05 14:10:00,66.74,66.85,66.74,66.79,68600.0,66.74,66.85,66.74,66.79,68600.0
2015-03-05 14:15:00,66.78,66.84,66.78,66.81,79100.0,66.78,66.84,66.78,66.81,79100.0
2015-03-05 14:20:00,66.81,66.91,66.8,66.83,119700.0,66.81,66.91,66.8,66.83,119700.0
2015-03-05 14:25:00,66.81,66.89,66.78,66.88,123900.0,66.81,66.89,66.78,66.88,123900.0
2015-03-05 14:30:00,66.85,66.94,66.81,66.83,133700.0,66.85,66.94,66.81,66.83,133700.0
2015-03-05 14:35:00,66.8,66.87,66.76,66.83,98700.0,66.8,66.87,66.76,66.83,98700.0
2015-03-05 14:40:00,66.84,66.93,66.81,66.83,109200.0,66.84,66.93,66.81,66.83,109200.0
2015-03-05 14:45:00,66.84,66.89,66.83,66.89,14000.0,66.84,66.89,66.83,66.89,14000.0
2015-03-05 14:50:00,66.9,67.01,66.9,66.99,70700.0,66.9,67.01,66.9,66.99,70700.0
2015-03-05 14:55:00,67.03,67.04,66.91,66.91,57400.0,67.03,67.04,66.91,66.91,57400.0
2015-03-05 15:00:00,66.91,66.98,66.9,66.96,73500.0,66.91,66.98,66.9,66.96,73500.0
2015-03-05 15:05:00,66.96,66.98,66.81,66.89,155400.0,66.96,66.98,66.81,66.89,155400.0
2015-03-05 15:10:00,66.89,66.91,66.83,66.87,63000.0,66.89,66.91,66.83,66.87,63000.0
2015-03-05 15:15:00,66.89,66.91,66.84,66.85,135100.0,66.89,66.91,66.84,66.85,135100.0
2015-03-05 15:20:00,66.85,66.89,66.8,66.89,40600.0,66.85,66.89,66.8,66.89,40600.0
2015-03-05 15:25:00,66.86,66.88,66.76,66.81,45500.0,66.86,66.88,66.76,66.81,45500.0
2015-03-05 15:30:00,66.84,66.84,66.73,66.77,61600.0,66.84,66.84,66.73,66.77,61600.0
2015-03-05 15:35:00,66.79,66.85,66.77,66.78,100100.0,66.79,66.85,66.77,66.78,100100.0
2015-03-05 15:40:00,66.78,66.81,66.77,66.78,44800.0,66.78,66.81,66.77,66.78,44800.0
2015-03-05 15:45:00,66.77,66.83,66.71,66.73,151200.0,66.77,66.83,66.71,66.73,151200.0
2015-03-05 15:50:00,66.77,66.85,66.76,66.84,63700.0,66.77,66.85,66.76,66.84,63700.0
2015-03-05 15:55:00,66.83,66.85,66.76,66.82,184800.0,66.83,66.85,66.76,66.82,184800.0
2015-03-06 09:30:00,66.64,66.76,66.19,66.41,348600.0,66.64,66.76,66.19,66.41,348600.0
2015-03-06 09:35:00,66.46,66.64,66.34,66.6,117600.0,66.46,66.64,66.34,66.6,117600.0
2015-03-06 09:40:00,66.54,66.78,66.47,66.58,157500.0,66.54,66.78,66.47,66.58,157500.0
2015-03-06 09:45:00,66.59,66.65,66.35,66.35,153300.0,66.59,66.65,66.35,66.35,153300.0
2015-03-06 09:50:00,66.34,66.52,66.27,66.42,164500.0,66.34,66.52,66.27,66.42,164500.0
2015-03-06 09:55:00,66.48,66.53,66.39,66.44,65800.0,66.48,66.53,66.39,66.44,65800.0
2015-03-06 10:00:00,66.45,66.55,66.43,66.43,39900.0,66.45,66.55,66.43,66.43,39900.0
2015-03-06 10:05:00,66.43,66.45,66.34,66.38,45500.0,66.43,66.45,66.34,66.38,45500.0
2015-03-06 10:10:00,66.42,66.5,66.37,66.41,160300.0,66.42,66.5,66.37,66.41,160300.0
2015-03-06 10:15:00,66.38,66.47,66.35,66.45,65800.0,66.38,66.47,66.35,66.45,65800.0
2015-03-06 10:20:00,66.48,66.63,66.46,66.58,72800.0,66.48,66.63,66.46,66.58,72800.0
2015-03-06 10:25:00,66.58,66.68,66.58,66.61,107800.0,66.58,66.68,66.58,66.61,107800.0
2015-03-06 10:30:00,66.61,66.82,66.61,66.82,91000.0,66.61,66.82,66.61,66.82,91000.0
2015-03-06 10:35:00,66.82,66.86,66.74,66.79,224000.0,66.82,66.86,66.74,66.79,224000.0
2015-03-06 10:40:00,66.77,66.9,66.77,66.86,93100.0,66.77,66.9,66.77,66.86,93100.0
2015-03-06 10:45:00,66.86,66.93,66.82,66.86,78400.0,66.86,66.93,66.82,66.86,78400.0
2015-03-06 10:50:00,66.87,66.87,66.78,66.79,46900.0,66.87,66.87,66.78,66.79,46900.0
2015-03-06 10:55:00,66.82,66.82,66.69,66.71,115500.0,66.82,66.82,66.69,66.71,115500.0
2015-03-06 11:00:00,66.72,66.75,66.66,66.66,100800.0,66.72,66.75,66.66,66.66,100800.0
2015-03-06 11:05:00,66.69,66.69,66.48,66.53,71400.0,66.69,66.69,66.48,66.53,71400.0
2015-03-06 11:10:00,66.5,66.62,66.47,66.48,191100.0,66.5,66.62,66.47,66.48,191100.0
2015-03-06 11:15:00,66.48,66.54,66.45,66.49,83300.0,66.48,66.54,66.45,66.49,83300.0
2015-03-06 11:20:00,66.46,66.47,66.36,66.47,59500.0,66.46,66.47,66.36,66.47,59500.0
2015-03-06 11:25:00,66.48,66.54,66.4,66.4,139300.0,66.48,66.54,66.4,66.4,139300.0
2015-03-06 11:30:00,66.4,66.41,66.3,66.31,63700.0,66.4,66.41,66.3,66.31,63700.0
2015-03-06 11:35:00,66.31,66.35,66.27,66.3,130200.0,66.31,66.35,66.27,66.3,130200.0
2015-03-06 11:40:00,66.29,66.32,66.24,66.26,114100.0,66.29,66.32,66.24,66.26,114100.0
2015-03-06 11:45:00,66.24,66.29,66.19,66.26,123200.0,66.24,66.29,66.19,66.26,123200.0
2015-03-06 11:50:00,66.28,66.31,66.25,66.29,135100.0,66.28,66.31,66.25,66.29,135100.0
2015-03-06 11:55:00,66.27,66.42,66.25,66.42,191100.0,66.27,66.42,66.25,66.42,191100.0
2015-03-06 12:00:00,66.42,66.44,66.32,66.37,121100.0,66.42,66.44,66.32,66.37,121100.0
2015-03-06 12:05:00,66.37,66.45,66.33,66.43,83300.0,66.37,66.45,66.33,66.43,83300.0
2015-03-06 12:10:00,66.44,66.45,66.37,66.42,93100.0,66.44,66.45,66.37,66.42,93100.0
2015-03-06 12:15:00,66.41,66.42,66.26,66.27,86800.0,66.41,66.42,66.26,66.27,86800.0
2015-03-06 12:20:00,66.27,66.29,66.11,66.2,191100.0,66.27,66.29,66.11,66.2,191100.0
2015-03-06 12:25:00,66.2,66.29,66.16,66.26,38500.0,66.2,66.29,66.16,66.26,38500.0
2015-03-06 12:30:00,66.22,66.25,66.16,66.16,25200.0,66.22,66.25,66.16,66.16,25200.0
2015-03-06 12:35:00,66.17,66.18,66.05,66.05,164500.0,66.17,66.18,66.05,66.05,164500.0
2015-03-06 12:40:00,66.05,66.14,65.97,66.08,128100.0,66.05,66.14,65.97,66.08,128100.0
2015-03-06 12:45:00,66.07,66.15,66.01,66.02,39900.0,66.07,66.15,66.01,66.02,39900.0
2015-03-06 12:50:00,66.03,66.04,65.93,65.98,200200.0,66.03,66.04,65.93,65.98,200200.0
2015-03-06 12:55:00,65.99,66.04,65.94,65.98,47600.0,65.99,66.04,65.94,65.98,47600.0
2015-03-06 13:00:00,66.02,66.02,65.91,65.96,24500.0,66.02,66.02,65.91,65.96,24500.0
2015-03-06 13:05:00,65.95,65.96,65.87,65.91,60900.0,65.95,65.96,65.87,65.91,60900.0
2015-03-06 13:10:00,65.94,65.99,65.89,65.98,130900.0,65.94,65.99,65.89,65.98,130900.0
2015-03-06 13:15:00,65.99,66.05,65.94,65.96,36400.0,65.99,66.05,65.94,65.96,36400.0
2015-03-06 13:20:00,65.97,65.97,65.85,65.87,97300.0,65.97,65.97,65.85,65.87,97300.0
2015-03-06 13:25:00,65.88,65.97,65.84,65.95,95200.0,65.88,65.97,65.84,65.95,95200.0
2015-03-06 13:30:00,65.97,65.97,65.82,65.82,28700.0,65.97,65.97,65.82,65.82,28700.0
2015-03-06 13:35:00,65.81,65.93,65.8,65.89,73500.0,65.81,65.93,65.8,65.89,73500.0
2015-03-06 13:40:00,65.86,65.91,65.83,65.87,32900.0,65.86,65.91,65.83,65.87,32900.0
2015-03-06 13:45:00,65.91,65.94,65.88,65.94,67200.0,65.91,65.94,65.88,65.94,67200.0
2015-03-06 13:50:00,65.93,65.96,65.82,65.83,149100.0,65.93,65.96,65.82,65.83,149100.0
2015-03-06 13:55:00,65.86,65.87,65.83,65.85,23800.0,65.86,65.87,65.83,65.85,23800.0
2015-03-06 14:00:00,65.84,65.93,65.81,65.91,110600.0,65.84,65.93,65.81,65.91,110600.0
2015-03-06 14:05:00,65.89,65.95,65.87,65.91,98000.0,65.89,65.95,65.87,65.91,98000.0
2015-03-06 14:10:00,65.92,66.02,65.91,65.94,102900.0,65.92,66.02,65.91,65.94,102900.0
2015-03-06 14:15:00,65.95,65.95,65.86,65.87,46200.0,65.95,65.95,65.86,65.87,46200.0
2015-03-06 14:20:00,65.9,65.91,65.79,65.79,92400.0,65.9,65.91,65.79,65.79,92400.0
2015-03-06 14:25:00,65.83,65.85,65.75,65.75,106400.0,65.83,65.85,65.75,65.75,106400.0
2015-03-06 14:30:00,65.74,65.76,65.68,65.71,85400.0,65.74,65.76,65.68,65.71,85400.0
2015-03-06 14:35:00,65.68,65.7,65.62,65.64,49000.0,65.68,65.7,65.62,65.64,49000.0
2015-03-06 14:40:00,65.62,65.66,65.58,65.58,98000.0,65.62,65.66,65.58,65.58,98000.0
2015-03-06 14:45:00,65.58,65.6,65.47,65.48,184800.0,65.58,65.6,65.47,65.48,184800.0
2015-03-06 14:50:00,65.52,65.52,65.4,65.41,95900.0,65.52,65.52,65.4,65.41,95900.0
2015-03-06 14:55:00,65.4,65.52,65.4,65.41,144900.0,65.4,65.52,65.4,65.41,144900.0
2015-03-06 15:00:00,65.43,65.49,65.39,65.47,100800.0,65.43,65.49,65.39,65.47,100800.0
2015-03-06 15:05:00,65.46,65.49,65.38,65.44,148400.0,65.46,65.49,65.38,65.44,148400.0
2015-03-06 15:10:00,65.46,65.46,65.26,65.33,142800.0,65.46,65.46,65.26,65.33,142800.0
2015-03-06 15:15:00,65.32,65.33,65.27,65.31,105000.0,65.32,65.33,65.27,65.31,105000.0
2015-03-06 15:20:00,65.32,65.35,65.16,65.21,161000.0,65.32,65.35,65.16,65.21,161000.0
2015-03-06 15:25:00,65.23,65.23,65.08,65.09,203000.0,65.23,65.23,65.08,65.09,203000.0
2015-03-06 15:30:00,65.08,65.13,64.94,64.95,309400.0,65.08,65.13,64.94,64.95,309400.0
2015-03-06 15:35:00,64.96,65.13,64.94,65.07,240100.0,64.96,65.13,64.94,65.07,240100.0
2015-03-06 15:40:00,65.04,65.04,64.87,64.9,263200.0,65.04,65.04,64.87,64.9,263200.0
2015-03-06 15:45:00,64.92,64.97,64.87,64.89,254100.0,64.92,64.97,64.87,64.89,254100.0
2015-03-06 15:50:00,64.9,64.95,64.88,64.93,473200.0,64.9,64.95,64.88,64.93,473200.0
2015-03-06 15:55:00,64.94,64.95,64.84,64.87,809900.0,64.94,64.95,64.84,64.87,809900.0
2015-03-09 09:30:00,64.99,65.09,64.46,64.54,373800.0,64.99,65.09,64.46,64.54,373800.0
2015-03-09 09:35:00,64.5,64.61,64.21,64.52,326200.0,64.5,64.61,64.21,64.52,326200.0
2015-03-09 09:40:00,64.57,64.65,64.1,64.31,264600.0,64.57,64.65,64.1,64.31,264600.0
2015-03-09 09:45:00,64.4,64.4,64.07,64.12,290500.0,64.4,64.4,64.07,64.12,290500.0
2015-03-09 09:50:00,64.19,64.2,64.0,64.11,291200.0,64.19,64.2,64.0,64.11,291200.0
2015-03-09 09:55:00,64.11,64.26,63.93,64.12,430500.0,64.11,64.26,63.93,64.12,430500.0
2015-03-09 10:00:00,64.12,64.23,64.03,64.17,315700.0,64.12,64.23,64.03,64.17,315700.0
2015-03-09 10:05:00,64.18,64.18,64.06,64.11,264600.0,64.18,64.18,64.06,64.11,264600.0
2015-03-09 10:10:00,64.09,64.35,64.09,64.18,482300.0,64.09,64.35,64.09,64.18,482300.0
2015-03-09 10:15:00,64.2,64.24,64.09,64.13,239400.0,64.2,64.24,64.09,64.13,239400.0
2015-03-09 10:20:00,64.12,64.21,63.89,63.96,201600.0,64.12,64.21,63.89,63.96,201600.0
2015-03-09 10:25:00,63.91,64.05,63.73,63.77,163100.0,63.91,64.05,63.73,63.77,163100.0
2015-03-09 10:30:00,63.75,64.12,63.74,64.05,178500.0,63.75,64.12,63.74,64.05,178500.0
2015-03-09 10:35:00,64.03,64.09,63.81,63.93,205800.0,64.03,64.09,63.81,63.93,205800.0
2015-03-09 10:40:00,63.86,63.9,63.61,63.69,249900.0,63.86,63.9,63.61,63.69,249900.0
2015-03-09 10:45:00,63.65,63.82,63.65,63.72,193200.0,63.65,63.82,63.65,63.72,193200.0
2015-03-09 10:50:00,63.75,63.86,63.5,63.57,320600.0,63.75,63.86,63.5,63.57,320600.0
2015-03-09 10:55:00,63.54,63.63,63.36,63.4,331800.0,63.54,63.63,63.36,63.4,331800.0
2015-03-09 11:00:00,63.41,63.43,63.22,63.33,250600.0,63.41,63.43,63.22,63.33,250600.0
2015-03-09 11:05:00,63.35,63.46,63.33,63.38,292600.0,63.35,63.46,63.33,63.38,292600.0
2015-03-09 11:10:00,63.41,63.54,63.38,63.54,262500.0,63.41,63.54,63.38,63.54,262500.0
2015-03-09 11:15:00,63.54,63.73,63.48,63.71,314300.0,63.54,63.73,63.48,63.71,314300.0
2015-03-09 11:20:00,63.71,63.74,63.62,63.69,68600.0,63.71,63.74,63.62,63.69,68600.0
2015-03-09 11:25:00,63.67,63.92,63.66,63.85,288400.0,63.67,63.92,63.66,63.85,288400.0
2015-03-09 11:30:00,63.84,64.01,63.81,63.95,252000.0,63.84,64.01,63.81,63.95,252000.0
2015-03-09 11:35:00,63.94,63.95,63.79,63.81,102900.0,63.94,63.95,63.79,63.81,102900.0
2015-03-09 11:40:00,63.81,63.89,63.72,63.78,205800.0,63.81,63.89,63.72,63.78,205800.0
2015-03-09 11:45:00,63.77,63.79,63.53,63.59,60200.0,63.77,63.79,63.53,63.59,60200.0
2015-03-09 11:50:00,63.59,63.59,63.34,63.39,157500.0,63.59,63.59,63.34,63.39,157500.0
2015-03-09 11:55:00,63.4,63.48,63.35,63.45,88200.0,63.4,63.48,63.35,63.45,88200.0
2015-03-09 12:00:00,63.47,63.51,63.39,63.46,91700.0,63.47,63.51,63.39,63.46,91700.0
2015-03-09 12:05:00,63.44,63.44,63.25,63.3,116900.0,63.44,63.44,63.25,63.3,116900.0
2015-03-09 12:10:00,63.29,63.48,63.19,63.44,209300.0,63.29,63.48,63.19,63.44,209300.0
2015-03-09 12:15:00,63.44,63.44,63.3,63.4,75600.0,63.44,63.44,63.3,63.4,75600.0
2015-03-09 12:20:00,63.46,63.65,63.43,63.62,186900.0,63.46,63.65,63.43,63.62,186900.0
2015-03-09 12:25:00,63.62,63.7,63.49,63.57,319900.0,63.62,63.7,63.49,63.57,319900.0
2015-03-09 12:30:00,63.58,63.66,63.47,63.51,216300.0,63.58,63.66,63.47,63.51,216300.0
2015-03-09 12:35:00,63.52,63.63,63.52,63.58,91700.0,63.52,63.63,63.52,63.58,91700.0
2015-03-09 12:40:00,63.58,63.59,63.47,63.52,56000.0,63.58,63.59,63.47,63.52,56000.0
2015-03-09 12:45:00,63.48,63.53,63.43,63.45,23100.0,63.48,63.53,63.43,63.45,23100.0
2015-03-09 12:50:00,63.46,63.49,63.45,63.48,35700.0,63.46,63.49,63.45,63.48,35700.0
2015-03-09 12:55:00,63.44,63.52,63.34,63.34,44100.0,63.44,63.52,63.34,63.34,44100.0
2015-03-09 13:00:00,63.36,63.37,63.32,63.35,38500.0,63.36,63.37,63.32,63.35,38500.0
2015-03-09 13:05:00,63.33,63.35,62.97,63.25,420000.0,63.33,63.35,62.97,63.25,420000.0
2015-03-09 13:10:00,63.28,63.43,63.16,63.31,256200.0,63.28,63.43,63.16,63.31,256200.0
2015-03-09 13:15:00,63.33,63.33,63.09,63.15,182000.0,63.33,63.33,63.09,63.15,182000.0
2015-03-09 13:20:00,63.09,63.32,63.07,63.29,247100.0,63.09,63.32,63.07,63.29,247100.0
2015-03-09 13:25:00,63.25,63.32,63.22,63.24,67200.0,63.25,63.32,63.22,63.24,67200.0
2015-03-09 13:30:00,63.26,63.48,63.26,63.38,256200.0,63.26,63.48,63.26,63.38,256200.0
2015-03-09 13:35:00,63.34,63.41,63.31,63.31,54600.0,63.34,63.41,63.31,63.31,54600.0
2015-03-09 13:40:00,63.32,63.42,63.32,63.39,137900.0,63.32,63.42,63.32,63.39,137900.0
2015-03-09 13:45:00,63.41,63.59,63.38,63.46,217000.0,63.41,63.59,63.38,63.46,217000.0
2015-03-09 13:50:00,63.45,63.49,63.32,63.32,46900.0,63.45,63.49,63.32,63.32,46900.0
2015-03-09 13:55:00,63.34,63.34,63.06,63.08,177100.0,63.34,63.34,63.06,63.08,177100.0
2015-03-09 14:00:00,63.06,63.14,63.01,63.06,134400.0,63.06,63.14,63.01,63.06,134400.0
2015-03-09 14:05:00,63.06,63.07,62.83,62.98,303800.0,63.06,63.07,62.83,62.98,303800.0
2015-03-09 14:10:00,62.98,63.07,62.96,63.02,120400.0,62.98,63.07,62.96,63.02,120400.0
2015-03-09 14:15:00,63.03,63.08,62.99,63.08,107100.0,63.03,63.08,62.99,63.08,107100.0
2015-03-09 14:20:00,63.06,63.06,62.83,62.99,300300.0,63.06,63.06,62.83,62.99,300300.0
2015-03-09 14:25:00,63.04,63.12,62.94,63.11,126700.0,63.04,63.12,62.94,63.11,126700.0
2015-03-09 14:30:00,63.12,63.16,62.99,63.0,56000.0,63.12,63.16,62.99,63.0,56000.0
2015-03-09 14:35:00,63.05,63.05,62.9,62.95,105000.0,63.05,63.05,62.9,62.95,105000.0
2015-03-09 14:40:00,62.95,63.0,62.83,62.99,112700.0,62.95,63.0,62.83,62.99,112700.0
2015-03-09 14:45:00,62.99,63.11,62.92,63.06,79100.0,62.99,63.11,62.92,63.06,79100.0
2015-03-09 14:50:00,63.1,63.23,63.06,63.21,139300.0,63.1,63.23,63.06,63.21,139300.0
2015-03-09 14:55:00,63.2,63.26,63.09,63.14,179900.0,63.2,63.26,63.09,63.14,179900.0
2015-03-09 15:00:00,63.15,63.27,63.11,63.2,77000.0,63.15,63.27,63.11,63.2,77000.0
2015-03-09 15:05:00,63.21,63.27,63.18,63.24,51800.0,63.21,63.27,63.18,63.24,51800.0
2015-03-09 15:10:00,63.25,63.39,63.21,63.39,141400.0,63.25,63.39,63.21,63.39,141400.0
2015-03-09 15:15:00,63.37,63.57,63.37,63.53,328300.0,63.37,63.57,63.37,63.53,328300.0
2015-03-09 15:20:00,63.55,63.71,63.51,63.62,372400.0,63.55,63.71,63.51,63.62,372400.0
2015-03-09 15:25:00,63.63,63.67,63.57,63.63,134400.0,63.63,63.67,63.57,63.63,134400.0
2015-03-09 15:30:00,63.63,63.67,63.51,63.55,128800.0,63.63,63.67,63.51,63.55,128800.0
2015-03-09 15:35:00,63.55,63.57,63.44,63.48,266700.0,63.55,63.57,63.44,63.48,266700.0
2015-03-09 15:40:00,63.47,63.71,63.42,63.64,364700.0,63.47,63.71,63.42,63.64,364700.0
2015-03-09 15:45:00,63.65,63.85,63.64,63.8,329000.0,63.65,63.85,63.64,63.8,329000.0
2015-03-09 15:50:00,63.83,63.87,63.69,63.71,191800.0,63.83,63.87,63.69,63.71,191800.0
2015-03-09 15:55:00,63.71,63.76,63.63,63.65,353500.0,63.71,63.76,63.63,63.65,353500.0
2015-03-10 09:30:00,63.02,63.14,62.34,62.58,707700.0,63.02,63.14,62.34,62.58,707700.0
2015-03-10 09:35:00,62.54,63.24,62.5,63.21,480200.0,62.54,63.24,62.5,63.21,480200.0
2015-03-10 09:40:00,63.13,63.26,62.79,62.86,688800.0,63.13,63.26,62.79,62.86,688800.0
2015-03-10 09:45:00,62.89,63.2,62.76,63.18,402500.0,62.89,63.2,62.76,63.18,402500.0
2015-03-10 09:50:00,63.19,63.19,62.8,63.02,325500.0,63.19,63.19,62.8,63.02,325500.0
2015-03-10 09:55:00,63.02,63.35,62.99,63.07,538300.0,63.02,63.35,62.99,63.07,538300.0
2015-03-10 10:00:00,63.04,63.19,62.85,63.04,359800.0,63.04,63.19,62.85,63.04,359800.0
2015-03-10 10:05:00,63.04,63.05,62.61,62.88,367500.0,63.04,63.05,62.61,62.88,367500.0
2015-03-10 10:10:00,62.87,62.99,62.75,62.86,277200.0,62.87,62.99,62.75,62.86,277200.0
2015-03-10 10:15:00,62.85,62.85,62.41,62.56,494200.0,62.85,62.85,62.41,62.56,494200.0
2015-03-10 10:20:00,62.59,62.66,62.36,62.36,263200.0,62.59,62.66,62.36,62.36,263200.0
2015-03-10 10:25:00,62.39,62.49,62.2,62.37,347200.0,62.39,62.49,62.2,62.37,347200.0
2015-03-10 10:30:00,62.37,62.45,62.26,62.26,119000.0,62.37,62.45,62.26,62.26,119000.0
2015-03-10 10:35:00,62.25,62.35,61.98,62.1,421400.0,62.25,62.35,61.98,62.1,421400.0
2015-03-10 10:40:00,62.03,62.19,62.03,62.18,242200.0,62.03,62.19,62.03,62.18,242200.0
2015-03-10 10:45:00,62.2,62.39,62.11,62.39,270900.0,62.2,62.39,62.11,62.39,270900.0
2015-03-10 10:50:00,62.36,62.56,62.34,62.42,291200.0,62.36,62.56,62.34,62.42,291200.0
2015-03-10 10:55:00,62.37,62.56,62.37,62.51,252000.0,62.37,62.56,62.37,62.51,252000.0
2015-03-10 11:00:00,62.49,62.64,62.35,62.49,172200.0,62.49,62.64,62.35,62.49,172200.0
2015-03-10 11:05:00,62.44,62.51,62.35,62.48,135800.0,62.44,62.51,62.35,62.48,135800.0
2015-03-10 11:10:00,62.49,62.65,62.47,62.57,250600.0,62.49,62.65,62.47,62.57,250600.0
2015-03-10 11:15:00,62.57,62.6,62.37,62.5,212800.0,62.57,62.6,62.37,62.5,212800.0
2015-03-10 11:20:00,62.51,62.62,62.43,62.46,159600.0,62.51,62.62,62.43,62.46,159600.0
2015-03-10 11:25:00,62.43,62.57,62.37,62.51,174300.0,62.43,62.57,62.37,62.51,174300.0
2015-03-10 11:30:00,62.51,62.64,62.49,62.59,147000.0,62.51,62.64,62.49,62.59,147000.0
2015-03-10 11:35:00,62.54,62.69,62.54,62.67,236600.0,62.54,62.69,62.54,62.67,236600.0
2015-03-10 11:40:00,62.68,62.8,62.54,62.61,200900.0,62.68,62.8,62.54,62.61,200900.0
2015-03-10 11:45:00,62.63,62.8,62.5,62.77,202300.0,62.63,62.8,62.5,62.77,202300.0
2015-03-10 11:50:00,62.74,62.82,62.67,62.71,84000.0,62.74,62.82,62.67,62.71,84000.0
2015-03-10 11:55:00,62.69,62.78,62.58,62.68,240800.0,62.69,62.78,62.58,62.68,240800.0
2015-03-10 12:00:00,62.65,62.68,62.48,62.51,93800.0,62.65,62.68,62.48,62.51,93800.0
2015-03-10 12:05:00,62.51,62.66,62.42,62.63,133700.0,62.51,62.66,62.42,62.63,133700.0
2015-03-10 12:10:00,62.65,62.73,62.6,62.67,70700.0,62.65,62.73,62.6,62.67,70700.0
2015-03-10 12:15:00,62.67,62.71,62.57,62.61,43400.0,62.67,62.71,62.57,62.61,43400.0
2015-03-10 12:20:00,62.61,62.61,62.47,62.48,160300.0,62.61,62.61,62.47,62.48,160300.0
2015-03-10 12:25:00,62.48,62.51,62.4,62.5,102200.0,62.48,62.51,62.4,62.5,102200.0
2015-03-10 12:30:00,62.5,62.54,62.46,62.46,28700.0,62.5,62.54,62.46,62.46,28700.0
2015-03-10 12:35:00,62.49,62.73,62.48,62.71,72100.0,62.49,62.73,62.48,62.71,72100.0
2015-03-10 12:40:00,62.68,62.86,62.68,62.76,106400.0,62.68,62.86,62.68,62.76,106400.0
2015-03-10 12:45:00,62.76,62.79,62.71,62.73,39900.0,62.76,62.79,62.71,62.73,39900.0
2015-03-10 12:50:00,62.74,62.82,62.71,62.82,37100.0,62.74,62.82,62.71,62.82,37100.0
2015-03-10 12:55:00,62.76,62.91,62.7,62.75,249200.0,62.76,62.91,62.7,62.75,249200.0
2015-03-10 13:00:00,62.71,62.77,62.68,62.72,137900.0,62.71,62.77,62.68,62.72,137900.0
2015-03-10 13:05:00,62.71,62.76,62.57,62.61,85400.0,62.71,62.76,62.57,62.61,85400.0
2015-03-10 13:10:00,62.6,62.66,62.6,62.63,14700.0,62.6,62.66,62.6,62.63,14700.0
2015-03-10 13:15:00,62.65,62.67,62.6,62.65,30100.0,62.65,62.67,62.6,62.65,30100.0
2015-03-10 13:20:00,62.65,62.76,62.64,62.75,155400.0,62.65,62.76,62.64,62.75,155400.0
2015-03-10 13:25:00,62.73,62.8,62.7,62.7,63700.0,62.73,62.8,62.7,62.7,63700.0
2015-03-10 13:30:00,62.7,62.7,62.49,62.51,44100.0,62.7,62.7,62.49,62.51,44100.0
2015-03-10 13:35:00,62.53,62.55,62.43,62.5,56700.0,62.53,62.55,62.43,62.5,56700.0
2015-03-10 13:40:00,62.49,62.58,62.44,62.56,44800.0,62.49,62.58,62.44,62.56,44800.0
2015-03-10 13:45:00,62.59,62.63,62.57,62.59,23100.0,62.59,62.63,62.57,62.59,23100.0
2015-03-10 13:50:00,62.59,62.61,62.55,62.59,12600.0,62.59,62.61,62.55,62.59,12600.0
2015-03-10 13:55:00,62.61,62.61,62.34,62.42,126000.0,62.61,62.61,62.34,62.42,126000.0
2015-03-10 14:00:00,62.43,62.61,62.43,62.59,39900.0,62.43,62.61,62.43,62.59,39900.0
2015-03-10 14:05:00,62.6,62.76,62.6,62.73,90300.0,62.6,62.76,62.6,62.73,90300.0
2015-03-10 14:10:00,62.73,62.73,62.46,62.49,79100.0,62.73,62.73,62.46,62.49,79100.0
2015-03-10 14:15:00,62.51,62.58,62.36,62.4,177800.0,62.51,62.58,62.36,62.4,177800.0
2015-03-10 14:20:00,62.41,62.49,62.37,62.44,119700.0,62.41,62.49,62.37,62.44,119700.0
2015-03-10 14:25:00,62.43,62.52,62.4,62.49,74900.0,62.43,62.52,62.4,62.49,74900.0
2015-03-10 14:30:00,62.47,62.63,62.47,62.58,130900.0,62.47,62.63,62.47,62.58,130900.0
2015-03-10 14:35:00,62.59,62.72,62.57,62.67,135800.0,62.59,62.72,62.57,62.67,135800.0
2015-03-10 14:40:00,62.61,62.65,62.54,62.6,202300.0,62.61,62.65,62.54,62.6,202300.0
2015-03-10 14:45:00,62.6,62.64,62.52,62.56,170100.0,62.6,62.64,62.52,62.56,170100.0
2015-03-10 14:50:00,62.58,62.71,62.53,62.63,153300.0,62.58,62.71,62.53,62.63,153300.0
2015-03-10 14:55:00,62.62,62.69,62.54,62.54,156800.0,62.62,62.69,62.54,62.54,156800.0
2015-03-10 15:00:00,62.58,62.61,62.5,62.5,84000.0,62.58,62.61,62.5,62.5,84000.0
2015-03-10 15:05:00,62.52,62.68,62.51,62.63,66500.0,62.52,62.68,62.51,62.63,66500.0
2015-03-10 15:10:00,62.64,62.66,62.55,62.6,37800.0,62.64,62.66,62.55,62.6,37800.0
2015-03-10 15:15:00,62.58,62.67,62.52,62.55,121800.0,62.58,62.67,62.52,62.55,121800.0
2015-03-10 15:20:00,62.57,62.62,62.54,62.57,39200.0,62.57,62.62,62.54,62.57,39200.0
2015-03-10 15:25:00,62.57,62.58,62.38,62.39,84000.0,62.57,62.58,62.38,62.39,84000.0
2015-03-10 15:30:00,62.39,62.48,62.3,62.43,112000.0,62.39,62.48,62.3,62.43,112000.0
2015-03-10 15:35:00,62.43,62.51,62.43,62.46,65100.0,62.43,62.51,62.43,62.46,65100.0
2015-03-10 15:40:00,62.46,62.48,62.4,62.41,93800.0,62.46,62.48,62.4,62.41,93800.0
2015-03-10 15:45:00,62.4,62.47,62.38,62.45,105000.0,62.4,62.47,62.38,62.45,105000.0
2015-03-10 15:50:00,62.42,62.43,62.27,62.31,246400.0,62.42,62.43,62.27,62.31,246400.0
2015-03-10 15:55:00,62.3,62.31,62.14,62.15,940100.0,62.3,62.31,62.14,62.15,940100.0
2015-03-11 09:30:00,62.24,62.71,62.24,62.31,376600.0,62.24,62.71,62.24,62.31,376600.0
2015-03-11 09:35:00,62.4,62.75,62.28,62.62,213500.0,62.4,62.75,62.28,62.62,213500.0
2015-03-11 09:40:00,62.59,62.92,62.58,62.73,382900.0,62.59,62.92,62.58,62.73,382900.0
2015-03-11 09:45:00,62.77,63.08,62.77,62.87,153300.0,62.77,63.08,62.77,62.87,153300.0
2015-03-11 09:50:00,62.82,63.13,62.75,62.86,566300.0,62.82,63.13,62.75,62.86,566300.0
2015-03-11 09:55:00,62.86,63.04,62.86,63.02,90300.0,62.86,63.04,62.86,63.02,90300.0
2015-03-11 10:00:00,62.99,63.14,62.94,63.0,362600.0,62.99,63.14,62.94,63.0,362600.0
2015-03-11 10:05:00,63.05,63.32,63.04,63.2,407400.0,63.05,63.32,63.04,63.2,407400.0
2015-03-11 10:10:00,63.19,63.32,63.15,63.2,224700.0,63.19,63.32,63.15,63.2,224700.0
2015-03-11 10:15:00,63.2,63.2,62.95,62.98,315000.0,63.2,63.2,62.95,62.98,315000.0
2015-03-11 10:20:00,62.98,63.12,62.96,63.09,71400.0,62.98,63.12,62.96,63.09,71400.0
2015-03-11 10:25:00,63.12,63.2,63.04,63.14,240800.0,63.12,63.2,63.04,63.14,240800.0
2015-03-11 10:30:00,63.16,63.24,62.88,62.89,422800.0,63.16,63.24,62.88,62.89,422800.0
2015-03-11 10:35:00,62.87,62.95,62.72,62.77,441700.0,62.87,62.95,62.72,62.77,441700.0
2015-03-11 10:40:00,62.8,62.96,62.78,62.9,193200.0,62.8,62.96,62.78,62.9,193200.0
2015-03-11 10:45:00,62.9,63.02,62.82,62.92,247800.0,62.9,63.02,62.82,62.92,247800.0
2015-03-11 10:50:00,63.0,63.14,62.96,63.05,250600.0,63.0,63.14,62.96,63.05,250600.0
2015-03-11 10:55:00,63.08,63.26,63.07,63.17,243600.0,63.08,63.26,63.07,63.17,243600.0
2015-03-11 11:00:00,63.17,63.4,63.14,63.37,366800.0,63.17,63.4,63.14,63.37,366800.0
2015-03-11 11:05:00,63.34,63.38,63.21,63.26,135800.0,63.34,63.38,63.21,63.26,135800.0
2015-03-11 11:10:00,63.32,63.43,63.28,63.3,208600.0,63.32,63.43,63.28,63.3,208600.0
2015-03-11 11:15:00,63.26,63.42,63.25,63.41,193200.0,63.26,63.42,63.25,63.41,193200.0
2015-03-11 11:20:00,63.36,63.42,63.14,63.14,313600.0,63.36,63.42,63.14,63.14,313600.0
2015-03-11 11:25:00,63.15,63.33,63.1,63.28,91000.0,63.15,63.33,63.1,63.28,91000.0
2015-03-11 11:30:00,63.31,63.57,63.31,63.53,233100.0,63.31,63.57,63.31,63.53,233100.0
2015-03-11 11:35:00,63.55,63.61,63.44,63.52,248500.0,63.55,63.61,63.44,63.52,248500.0
2015-03-11 11:40:00,63.52,63.65,63.51,63.64,77700.0,63.52,63.65,63.51,63.64,77700.0
2015-03-11 11:45:00,63.62,63.78,63.62,63.78,174300.0,63.62,63.78,63.62,63.78,174300.0
2015-03-11 11:50:00,63.78,63.94,63.73,63.88,414400.0,63.78,63.94,63.73,63.88,414400.0
2015-03-11 11:55:00,63.86,63.91,63.78,63.79,102900.0,63.86,63.91,63.78,63.79,102900.0
2015-03-11 12:00:00,63.8,63.89,63.73,63.84,174300.0,63.8,63.89,63.73,63.84,174300.0
2015-03-11 12:05:00,63.84,63.84,63.66,63.73,188300.0,63.84,63.84,63.66,63.73,188300.0
2015-03-11 12:10:00,63.72,63.77,63.63,63.74,114800.0,63.72,63.77,63.63,63.74,114800.0
2015-03-11 12:15:00,63.72,63.78,63.61,63.76,190400.0,63.72,63.78,63.61,63.76,190400.0
2015-03-11 12:20:00,63.75,63.86,63.75,63.75,127400.0,63.75,63.86,63.75,63.75,127400.0
2015-03-11 12:25:00,63.79,63.86,63.77,63.82,69300.0,63.79,63.86,63.77,63.82,69300.0
2015-03-11 12:30:00,63.86,63.89,63.78,63.81,140700.0,63.86,63.89,63.78,63.81,140700.0
2015-03-11 12:35:00,63.79,63.82,63.75,63.82,25900.0,63.79,63.82,63.75,63.82,25900.0
2015-03-11 12:40:00,63.84,63.88,63.82,63.85,100100.0,63.84,63.88,63.82,63.85,100100.0
2015-03-11 12:45:00,63.86,63.87,63.7,63.72,107100.0,63.86,63.87,63.7,63.72,107100.0
2015-03-11 12:50:00,63.72,63.77,63.71,63.76,16100.0,63.72,63.77,63.71,63.76,16100.0
2015-03-11 12:55:00,63.75,63.79,63.66,63.69,38500.0,63.75,63.79,63.66,63.69,38500.0
2015-03-11 13:00:00,63.71,63.74,63.65,63.65,21000.0,63.71,63.74,63.65,63.65,21000.0
2015-03-11 13:05:00,63.67,63.67,63.48,63.5,175700.0,63.67,63.67,63.48,63.5,175700.0
2015-03-11 13:10:00,63.51,63.52,63.44,63.49,136500.0,63.51,63.52,63.44,63.49,136500.0
2015-03-11 13:15:00,63.48,63.57,63.47,63.48,65100.0,63.48,63.57,63.47,63.48,65100.0
2015-03-11 13:20:00,63.49,63.52,63.42,63.43,141400.0,63.49,63.52,63.42,63.43,141400.0
2015-03-11 13:25:00,63.43,63.5,63.37,63.43,283500.0,63.43,63.5,63.37,63.43,283500.0
2015-03-11 13:30:00,63.44,63.45,63.27,63.3,103600.0,63.44,63.45,63.27,63.3,103600.0
2015-03-11 13:35:00,63.28,63.43,63.28,63.33,158900.0,63.28,63.43,63.28,63.33,158900.0
2015-03-11 13:40:00,63.3,63.4,63.28,63.33,147700.0,63.3,63.4,63.28,63.33,147700.0
2015-03-11 13:45:00,63.32,63.32,63.15,63.18,198100.0,63.32,63.32,63.15,63.18,198100.0
2015-03-11 13:50:00,63.17,63.35,63.15,63.23,280000.0,63.17,63.35,63.15,63.23,280000.0
2015-03-11 13:55:00,63.28,63.32,63.26,63.26,84000.0,63.28,63.32,63.26,63.26,84000.0
2015-03-11 14:00:00,63.26,63.28,63.16,63.2,98000.0,63.26,63.28,63.16,63.2,98000.0
2015-03-11 14:05:00,63.2,63.28,63.18,63.28,173600.0,63.2,63.28,63.18,63.28,173600.0
2015-03-11 14:10:00,63.24,63.32,63.23,63.23,85400.0,63.24,63.32,63.23,63.23,85400.0
2015-03-11 14:15:00,63.25,63.37,63.2,63.33,76300.0,63.25,63.37,63.2,63.33,76300.0
2015-03-11 14:20:00,63.37,63.39,63.32,63.39,111300.0,63.37,63.39,63.32,63.39,111300.0
2015-03-11 14:25:00,63.33,63.38,63.32,63.33,53200.0,63.33,63.38,63.32,63.33,53200.0
2015-03-11 14:30:00,63.34,63.41,63.21,63.24,134400.0,63.34,63.41,63.21,63.24,134400.0
2015-03-11 14:35:00,63.21,63.27,63.16,63.25,126700.0,63.21,63.27,63.16,63.25,126700.0
2015-03-11 14:40:00,63.23,63.24,63.05,63.14,112000.0,63.23,63.24,63.05,63.14,112000.0
2015-03-11 14:45:00,63.11,63.25,63.11,63.16,105700.0,63.11,63.25,63.11,63.16,105700.0
2015-03-11 14:50:00,63.13,63.15,63.1,63.12,30800.0,63.13,63.15,63.1,63.12,30800.0
2015-03-11 14:55:00,63.12,63.19,63.08,63.16,58800.0,63.12,63.19,63.08,63.16,58800.0
2015-03-11 15:00:00,63.13,63.14,63.06,63.08,57400.0,63.13,63.14,63.06,63.08,57400.0
2015-03-11 15:05:00,63.1,63.15,63.03,63.06,101500.0,63.1,63.15,63.03,63.06,101500.0
2015-03-11 15:10:00,63.04,63.05,62.93,62.99,149800.0,63.04,63.05,62.93,62.99,149800.0
2015-03-11 15:15:00,62.96,63.05,62.94,62.98,105700.0,62.96,63.05,62.94,62.98,105700.0
2015-03-11 15:20:00,62.97,63.0,62.9,62.91,88900.0,62.97,63.0,62.9,62.91,88900.0
2015-03-11 15:25:00,62.89,62.92,62.77,62.77,316400.0,62.89,62.92,62.77,62.77,316400.0
2015-03-11 15:30:00,62.76,62.86,62.73,62.85,295400.0,62.76,62.86,62.73,62.85,295400.0
2015-03-11 15:35:00,62.85,62.87,62.8,62.85,134400.0,62.85,62.87,62.8,62.85,134400.0
2015-03-11 15:40:00,62.84,62.92,62.74,62.92,70700.0,62.84,62.92,62.74,62.92,70700.0
2015-03-11 15:45:00,62.91,62.98,62.83,62.96,91700.0,62.91,62.98,62.83,62.96,91700.0
2015-03-11 15:50:00,62.92,62.93,62.84,62.88,143500.0,62.92,62.93,62.84,62.88,143500.0
2015-03-11 15:55:00,62.87,62.96,62.86,62.88,312900.0,62.87,62.96,62.86,62.88,312900.0
2015-03-12 09:30:00,63.35,64.07,63.34,64.01,626500.0,63.35,64.07,63.34,64.01,626500.0
2015-03-12 09:35:00,63.96,64.24,63.9,63.99,436800.0,63.96,64.24,63.9,63.99,436800.0
2015-03-12 09:40:00,63.95,64.1,63.89,63.98,434000.0,63.95,64.1,63.89,63.98,434000.0
2015-03-12 09:45:00,63.95,64.21,63.94,64.08,212100.0,63.95,64.21,63.94,64.08,212100.0
2015-03-12 09:50:00,64.11,64.38,64.1,64.38,467600.0,64.11,64.38,64.1,64.38,467600.0
2015-03-12 09:55:00,64.38,64.44,64.18,64.22,341600.0,64.38,64.44,64.18,64.22,341600.0
2015-03-12 10:00:00,64.21,64.34,64.1,64.2,169400.0,64.21,64.34,64.1,64.2,169400.0
2015-03-12 10:05:00,64.15,64.19,64.06,64.07,107100.0,64.15,64.19,64.06,64.07,107100.0
2015-03-12 10:10:00,64.1,64.35,64.1,64.31,198100.0,64.1,64.35,64.1,64.31,198100.0
2015-03-12 10:15:00,64.34,64.43,64.2,64.2,241500.0,64.34,64.43,64.2,64.2,241500.0
2015-03-12 10:20:00,64.2,64.38,64.15,64.35,189700.0,64.2,64.38,64.15,64.35,189700.0
2015-03-12 10:25:00,64.35,64.51,64.34,64.5,136500.0,64.35,64.51,64.34,64.5,136500.0
2015-03-12 10:30:00,64.5,64.58,64.46,64.54,309400.0,64.5,64.58,64.46,64.54,309400.0
2015-03-12 10:35:00,64.54,64.54,64.4,64.45,206500.0,64.54,64.54,64.4,64.45,206500.0
2015-03-12 10:40:00,64.45,64.49,64.13,64.19,430500.0,64.45,64.49,64.13,64.19,430500.0
2015-03-12 10:45:00,64.19,64.24,64.06,64.19,324100.0,64.19,64.24,64.06,64.19,324100.0
2015-03-12 10:50:00,64.21,64.23,64.06,64.07,371700.0,64.21,64.23,64.06,64.07,371700.0
2015-03-12 10:55:00,64.07,64.28,64.05,64.2,379400.0,64.07,64.28,64.05,64.2,379400.0
2015-03-12 11:00:00,64.16,64.2,64.07,64.15,142800.0,64.16,64.2,64.07,64.15,142800.0
2015-03-12 11:05:00,64.16,64.32,64.16,64.22,125300.0,64.16,64.32,64.16,64.22,125300.0
2015-03-12 11:10:00,64.21,64.36,64.21,64.31,46200.0,64.21,64.36,64.21,64.31,46200.0
2015-03-12 11:15:00,64.28,64.39,64.28,64.29,65100.0,64.28,64.39,64.28,64.29,65100.0
2015-03-12 11:20:00,64.29,64.34,64.21,64.23,163800.0,64.29,64.34,64.21,64.23,163800.0
2015-03-12 11:25:00,64.22,64.23,64.13,64.14,79800.0,64.22,64.23,64.13,64.14,79800.0
2015-03-12 11:30:00,64.14,64.18,64.12,64.15,119700.0,64.14,64.18,64.12,64.15,119700.0
2015-03-12 11:35:00,64.11,64.25,64.07,64.09,257600.0,64.11,64.25,64.07,64.09,257600.0
2015-03-12 11:40:00,64.08,64.15,64.01,64.08,94500.0,64.08,64.15,64.01,64.08,94500.0
2015-03-12 11:45:00,64.12,64.12,64.0,64.08,40600.0,64.12,64.12,64.0,64.08,40600.0
2015-03-12 11:50:00,64.02,64.08,63.91,63.99,340200.0,64.02,64.08,63.91,63.99,340200.0
2015-03-12 11:55:00,63.98,64.09,63.95,64.02,127400.0,63.98,64.09,63.95,64.02,127400.0
2015-03-12 12:00:00,64.01,64.03,63.96,64.0,91700.0,64.01,64.03,63.96,64.0,91700.0
2015-03-12 12:05:00,64.0,64.06,63.99,64.01,67900.0,64.0,64.06,63.99,64.01,67900.0
2015-03-12 12:10:00,64.03,64.11,64.01,64.08,84700.0,64.03,64.11,64.01,64.08,84700.0
2015-03-12 12:15:00,64.05,64.14,64.02,64.1,166600.0,64.05,64.14,64.02,64.1,166600.0
2015-03-12 12:20:00,64.14,64.14,64.1,64.12,49700.0,64.14,64.14,64.1,64.12,49700.0
2015-03-12 12:25:00,64.13,64.14,64.11,64.13,16100.0,64.13,64.14,64.11,64.13,16100.0
2015-03-12 12:30:00,64.11,64.14,64.01,64.06,65100.0,64.11,64.14,64.01,64.06,65100.0
2015-03-12 12:35:00,64.13,64.14,64.07,64.14,85400.0,64.13,64.14,64.07,64.14,85400.0
2015-03-12 12:40:00,64.14,64.14,64.08,64.11,20300.0,64.14,64.14,64.08,64.11,20300.0
2015-03-12 12:45:00,64.07,64.14,64.07,64.11,29400.0,64.07,64.14,64.07,64.11,29400.0
2015-03-12 12:50:00,64.14,64.17,64.09,64.12,56700.0,64.14,64.17,64.09,64.12,56700.0
2015-03-12 12:55:00,64.12,64.12,64.09,64.1,14000.0,64.12,64.12,64.09,64.1,14000.0
2015-03-12 13:00:00,64.09,64.09,63.97,64.0,81200.0,64.09,64.09,63.97,64.0,81200.0
2015-03-12 13:05:00,63.97,64.06,63.8,63.93,411600.0,63.97,64.06,63.8,63.93,411600.0
2015-03-12 13:10:00,63.96,63.98,63.86,63.87,168700.0,63.96,63.98,63.86,63.87,168700.0
2015-03-12 13:15:00,63.92,63.94,63.81,63.86,49000.0,63.92,63.94,63.81,63.86,49000.0
2015-03-12 13:20:00,63.89,63.96,63.8,63.89,197400.0,63.89,63.96,63.8,63.89,197400.0
2015-03-12 13:25:00,63.95,64.02,63.94,64.0,137200.0,63.95,64.02,63.94,64.0,137200.0
2015-03-12 13:30:00,63.97,64.06,63.95,63.99,96600.0,63.97,64.06,63.95,63.99,96600.0
2015-03-12 13:35:00,64.02,64.1,64.01,64.02,91700.0,64.02,64.1,64.01,64.02,91700.0
2015-03-12 13:40:00,64.01,64.06,63.96,64.03,67900.0,64.01,64.06,63.96,64.03,67900.0
2015-03-12 13:45:00,64.02,64.06,63.96,64.01,45500.0,64.02,64.06,63.96,64.01,45500.0
2015-03-12 13:50:00,64.06,64.21,64.04,64.18,148400.0,64.06,64.21,64.04,64.18,148400.0
2015-03-12 13:55:00,64.2,64.29,64.2,64.29,135100.0,64.2,64.29,64.2,64.29,135100.0
2015-03-12 14:00:00,64.26,64.26,64.19,64.23,38500.0,64.26,64.26,64.19,64.23,38500.0
2015-03-12 14:05:00,64.2,64.25,64.18,64.18,70700.0,64.2,64.25,64.18,64.18,70700.0
2015-03-12 14:10:00,64.17,64.22,64.13,64.17,140000.0,64.17,64.22,64.13,64.17,140000.0
2015-03-12 14:15:00,64.15,64.16,64.07,64.07,43400.0,64.15,64.16,64.07,64.07,43400.0
2015-03-12 14:20:00,64.04,64.1,63.98,64.07,171500.0,64.04,64.1,63.98,64.07,171500.0
2015-03-12 14:25:00,64.1,64.1,64.0,64.05,94500.0,64.1,64.1,64.0,64.05,94500.0
2015-03-12 14:30:00,64.1,64.12,63.98,64.01,72100.0,64.1,64.12,63.98,64.01,72100.0
2015-03-12 14:35:00,64.03,64.1,63.99,64.02,103600.0,64.03,64.1,63.99,64.02,103600.0
2015-03-12 14:40:00,64.02,64.09,63.99,64.09,137200.0,64.02,64.09,63.99,64.09,137200.0
2015-03-12 14:45:00,64.06,64.1,64.02,64.08,102900.0,64.06,64.1,64.02,64.08,102900.0
2015-03-12 14:50:00,64.05,64.12,64.01,64.05,210000.0,64.05,64.12,64.01,64.05,210000.0
2015-03-12 14:55:00,64.08,64.21,64.06,64.19,121100.0,64.08,64.21,64.06,64.19,121100.0
2015-03-12 15:00:00,64.2,64.23,64.12,64.16,152600.0,64.2,64.23,64.12,64.16,152600.0
2015-03-12 15:05:00,64.2,64.25,64.18,64.18,119000.0,64.2,64.25,64.18,64.18,119000.0
2015-03-12 15:10:00,64.22,64.25,64.17,64.19,121100.0,64.22,64.25,64.17,64.19,121100.0
2015-03-12 15:15:00,64.18,64.22,64.14,64.16,77000.0,64.18,64.22,64.14,64.16,77000.0
2015-03-12 15:20:00,64.16,64.19,64.12,64.15,35000.0,64.16,64.19,64.12,64.15,35000.0
2015-03-12 15:25:00,64.19,64.24,64.14,64.24,146300.0,64.19,64.24,64.14,64.24,146300.0
2015-03-12 15:30:00,64.22,64.22,64.11,64.11,47600.0,64.22,64.22,64.11,64.11,47600.0
2015-03-12 15:35:00,64.13,64.16,64.02,64.13,114800.0,64.13,64.16,64.02,64.13,114800.0
2015-03-12 15:40:00,64.09,64.16,64.03,64.16,109900.0,64.09,64.16,64.03,64.16,109900.0
2015-03-12 15:45:00,64.15,64.21,64.11,64.13,149800.0,64.15,64.21,64.11,64.13,149800.0
2015-03-12 15:50:00,64.12,64.14,64.06,64.07,137900.0,64.12,64.14,64.06,64.07,137900.0
2015-03-12 15:55:00,64.06,64.12,64.03,64.04,317100.0,64.06,64.12,64.03,64.04,317100.0
2015-03-13 09:30:00,63.91,64.06,63.64,63.89,289800.0,63.91,64.06,63.64,63.89,289800.0
2015-03-13 09:35:00,63.82,63.97,63.73,63.88,217000.0,63.82,63.97,63.73,63.88,217000.0
2015-03-13 09:40:00,63.92,63.92,63.73,63.86,186900.0,63.92,63.92,63.73,63.86,186900.0
2015-03-13 09:45:00,63.84,63.89,63.65,63.68,228900.0,63.84,63.89,63.65,63.68,228900.0
2015-03-13 09:50:00,63.65,63.98,63.65,63.96,235200.0,63.65,63.98,63.65,63.96,235200.0
2015-03-13 09:55:00,63.88,63.98,63.85,63.92,176400.0,63.88,63.98,63.85,63.92,176400.0
2015-03-13 10:00:00,63.88,63.89,63.6,63.6,148400.0,63.88,63.89,63.6,63.6,148400.0
2015-03-13 10:05:00,63.58,63.61,63.41,63.48,261800.0,63.58,63.61,63.41,63.48,261800.0
2015-03-13 10:10:00,63.48,63.53,63.42,63.49,82600.0,63.48,63.53,63.42,63.49,82600.0
2015-03-13 10:15:00,63.49,63.53,63.42,63.46,149800.0,63.49,63.53,63.42,63.46,149800.0
2015-03-13 10:20:00,63.49,63.57,63.45,63.52,196000.0,63.49,63.57,63.45,63.52,196000.0
2015-03-13 10:25:00,63.46,63.48,63.36,63.42,190400.0,63.46,63.48,63.36,63.42,190400.0
2015-03-13 10:30:00,63.38,63.5,63.38,63.41,155400.0,63.38,63.5,63.38,63.41,155400.0
2015-03-13 10:35:00,63.39,63.42,63.3,63.41,70700.0,63.39,63.42,63.3,63.41,70700.0
2015-03-13 10:40:00,63.41,63.41,63.26,63.32,126700.0,63.41,63.41,63.26,63.32,126700.0
2015-03-13 10:45:00,63.29,63.29,63.19,63.21,72800.0,63.29,63.29,63.19,63.21,72800.0
2015-03-13 10:50:00,63.21,63.21,63.1,63.11,236600.0,63.21,63.21,63.1,63.11,236600.0
2015-03-13 10:55:00,63.12,63.2,63.11,63.11,61600.0,63.12,63.2,63.11,63.11,61600.0
2015-03-13 11:00:00,63.15,63.29,63.14,63.28,71400.0,63.15,63.29,63.14,63.28,71400.0
2015-03-13 11:05:00,63.29,63.29,63.18,63.23,61600.0,63.29,63.29,63.18,63.23,61600.0
2015-03-13 11:10:00,63.25,63.27,63.16,63.21,65800.0,63.25,63.27,63.16,63.21,65800.0
2015-03-13 11:15:00,63.22,63.23,63.05,63.05,71400.0,63.22,63.23,63.05,63.05,71400.0
2015-03-13 11:20:00,63.04,63.22,63.03,63.12,67200.0,63.04,63.22,63.03,63.12,67200.0
2015-03-13 11:25:00,63.13,63.15,63.02,63.03,81900.0,63.13,63.15,63.02,63.03,81900.0
2015-03-13 11:30:00,63.1,63.15,63.04,63.14,100100.0,63.1,63.15,63.04,63.14,100100.0
2015-03-13 11:35:00,63.1,63.2,63.1,63.19,86800.0,63.1,63.2,63.1,63.19,86800.0
2015-03-13 11:40:00,63.19,63.23,63.16,63.2,81900.0,63.19,63.23,63.16,63.2,81900.0
2015-03-13 11:45:00,63.16,63.21,63.04,63.07,98000.0,63.16,63.21,63.04,63.07,98000.0
2015-03-13 11:50:00,63.12,63.15,63.08,63.08,23100.0,63.12,63.15,63.08,63.08,23100.0
2015-03-13 11:55:00,63.09,63.14,63.05,63.06,21700.0,63.09,63.14,63.05,63.06,21700.0
2015-03-13 12:00:00,63.08,63.08,62.94,63.03,112000.0,63.08,63.08,62.94,63.03,112000.0
2015-03-13 12:05:00,63.01,63.03,62.98,63.0,44800.0,63.01,63.03,62.98,63.0,44800.0
2015-03-13 12:10:00,63.01,63.02,62.92,62.92,96600.0,63.01,63.02,62.92,62.92,96600.0
2015-03-13 12:15:00,62.95,62.98,62.84,62.96,88900.0,62.95,62.98,62.84,62.96,88900.0
2015-03-13 12:20:00,62.94,63.04,62.93,62.96,46200.0,62.94,63.04,62.93,62.96,46200.0
2015-03-13 12:25:00,62.99,63.0,62.93,62.97,41300.0,62.99,63.0,62.93,62.97,41300.0
2015-03-13 12:30:00,63.0,63.04,62.99,63.02,26600.0,63.0,63.04,62.99,63.02,26600.0
2015-03-13 12:35:00,63.02,63.06,62.98,62.99,85400.0,63.02,63.06,62.98,62.99,85400.0
2015-03-13 12:40:00,62.99,63.0,62.94,62.94,34300.0,62.99,63.0,62.94,62.94,34300.0
2015-03-13 12:45:00,62.97,62.99,62.91,62.98,49000.0,62.97,62.99,62.91,62.98,49000.0
2015-03-13 12:50:00,62.98,62.99,62.9,62.92,23100.0,62.98,62.99,62.9,62.92,23100.0
2015-03-13 12:55:00,62.96,62.97,62.93,62.96,11900.0,62.96,62.97,62.93,62.96,11900.0
2015-03-13 13:00:00,62.94,62.94,62.86,62.87,39900.0,62.94,62.94,62.86,62.87,39900.0
2015-03-13 13:05:00,62.89,62.94,62.79,62.83,168000.0,62.89,62.94,62.79,62.83,168000.0
2015-03-13 13:10:00,62.81,62.85,62.77,62.81,64400.0,62.81,62.85,62.77,62.81,64400.0
2015-03-13 13:15:00,62.8,62.86,62.77,62.86,33600.0,62.8,62.86,62.77,62.86,33600.0
2015-03-13 13:20:00,62.83,62.83,62.71,62.76,35000.0,62.83,62.83,62.71,62.76,35000.0
2015-03-13 13:25:00,62.73,62.75,62.64,62.69,96600.0,62.73,62.75,62.64,62.69,96600.0
2015-03-13 13:30:00,62.71,62.75,62.66,62.68,49700.0,62.71,62.75,62.66,62.68,49700.0
2015-03-13 13:35:00,62.69,62.77,62.64,62.77,53200.0,62.69,62.77,62.64,62.77,53200.0
2015-03-13 13:40:00,62.78,62.82,62.72,62.73,62300.0,62.78,62.82,62.72,62.73,62300.0
2015-03-13 13:45:00,62.74,62.76,62.68,62.74,98000.0,62.74,62.76,62.68,62.74,98000.0
2015-03-13 13:50:00,62.72,62.82,62.72,62.78,36400.0,62.72,62.82,62.72,62.78,36400.0
2015-03-13 13:55:00,62.76,62.77,62.68,62.68,51100.0,62.76,62.77,62.68,62.68,51100.0
2015-03-13 14:00:00,62.71,62.75,62.66,62.75,77000.0,62.71,62.75,62.66,62.75,77000.0
2015-03-13 14:05:00,62.74,62.75,62.69,62.69,41300.0,62.74,62.75,62.69,62.69,41300.0
2015-03-13 14:10:00,62.67,62.7,62.61,62.69,91700.0,62.67,62.7,62.61,62.69,91700.0
2015-03-13 14:15:00,62.69,62.69,62.64,62.65,30100.0,62.69,62.69,62.64,62.65,30100.0
2015-03-13 14:20:00,62.63,62.66,62.57,62.57,114100.0,62.63,62.66,62.57,62.57,114100.0
2015-03-13 14:25:00,62.58,62.61,62.54,62.61,53900.0,62.58,62.61,62.54,62.61,53900.0
2015-03-13 14:30:00,62.62,62.64,62.57,62.61,41300.0,62.62,62.64,62.57,62.61,41300.0
2015-03-13 14:35:00,62.61,62.61,62.5,62.54,67200.0,62.61,62.61,62.5,62.54,67200.0
2015-03-13 14:40:00,62.52,62.53,62.37,62.47,126000.0,62.52,62.53,62.37,62.47,126000.0
2015-03-13 14:45:00,62.47,62.56,62.44,62.52,56700.0,62.47,62.56,62.44,62.52,56700.0
2015-03-13 14:50:00,62.53,62.54,62.47,62.5,77700.0,62.53,62.54,62.47,62.5,77700.0
2015-03-13 14:55:00,62.46,62.5,62.4,62.47,74200.0,62.46,62.5,62.4,62.47,74200.0
2015-03-13 15:00:00,62.47,62.5,62.4,62.44,142800.0,62.47,62.5,62.4,62.44,142800.0
2015-03-13 15:05:00,62.45,62.45,62.38,62.42,118300.0,62.45,62.45,62.38,62.42,118300.0
2015-03-13 15:10:00,62.4,62.57,62.4,62.54,153300.0,62.4,62.57,62.4,62.54,153300.0
2015-03-13 15:15:00,62.55,62.62,62.5,62.57,92400.0,62.55,62.62,62.5,62.57,92400.0
2015-03-13 15:20:00,62.57,62.59,62.46,62.53,149100.0,62.57,62.59,62.46,62.53,149100.0
2015-03-13 15:25:00,62.56,62.59,62.45,62.57,115500.0,62.56,62.59,62.45,62.57,115500.0
2015-03-13 15:30:00,62.55,62.6,62.5,62.52,123900.0,62.55,62.6,62.5,62.52,123900.0
2015-03-13 15:35:00,62.52,62.59,62.47,62.57,144900.0,62.52,62.59,62.47,62.57,144900.0
2015-03-13 15:40:00,62.58,62.73,62.56,62.67,177100.0,62.58,62.73,62.56,62.67,177100.0
2015-03-13 15:45:00,62.69,62.71,62.63,62.69,81900.0,62.69,62.71,62.63,62.69,81900.0
2015-03-13 15:50:00,62.7,62.75,62.68,62.72,209300.0,62.7,62.75,62.68,62.72,209300.0
2015-03-13 15:55:00,62.73,62.75,62.61,62.61,431200.0,62.73,62.75,62.61,62.61,431200.0
2015-03-16 09:30:00,61.55,61.55,61.08,61.15,830900.0,61.55,61.55,61.08,61.15,830900.0
2015-03-16 09:35:00,61.15,61.42,60.57,60.59,903000.0,61.15,61.42,60.57,60.59,903000.0
2015-03-16 09:40:00,60.62,60.93,60.59,60.87,705600.0,60.62,60.93,60.59,60.87,705600.0
2015-03-16 09:45:00,60.86,60.89,60.49,60.54,355600.0,60.86,60.89,60.49,60.54,355600.0
2015-03-16 09:50:00,60.55,60.63,60.32,60.43,293300.0,60.55,60.63,60.32,60.43,293300.0
2015-03-16 09:55:00,60.44,60.77,60.36,60.63,520100.0,60.44,60.77,60.36,60.63,520100.0
2015-03-16 10:00:00,60.6,60.71,60.5,60.56,217000.0,60.6,60.71,60.5,60.56,217000.0
2015-03-16 10:05:00,60.59,60.61,60.33,60.48,371700.0,60.59,60.61,60.33,60.48,371700.0
2015-03-16 10:10:00,60.51,60.52,60.33,60.38,207200.0,60.51,60.52,60.33,60.38,207200.0
2015-03-16 10:15:00,60.36,60.57,60.24,60.57,526400.0,60.36,60.57,60.24,60.57,526400.0
2015-03-16 10:20:00,60.59,60.6,60.34,60.46,217000.0,60.59,60.6,60.34,60.46,217000.0
2015-03-16 10:25:00,60.48,60.52,60.22,60.24,186200.0,60.48,60.52,60.22,60.24,186200.0
2015-03-16 10:30:00,60.22,60.35,60.14,60.29,445200.0,60.22,60.35,60.14,60.29,445200.0
2015-03-16 10:35:00,60.28,60.49,60.26,60.42,471100.0,60.28,60.49,60.26,60.42,471100.0
2015-03-16 10:40:00,60.42,60.5,60.39,60.49,216300.0,60.42,60.5,60.39,60.49,216300.0
2015-03-16 10:45:00,60.46,60.6,60.46,60.51,362600.0,60.46,60.6,60.46,60.51,362600.0
2015-03-16 10:50:00,60.51,60.55,60.43,60.44,123200.0,60.51,60.55,60.43,60.44,123200.0
2015-03-16 10:55:00,60.43,60.54,60.43,60.5,228900.0,60.43,60.54,60.43,60.5,228900.0
2015-03-16 11:00:00,60.51,60.56,60.33,60.37,184100.0,60.51,60.56,60.33,60.37,184100.0
2015-03-16 11:05:00,60.35,60.45,60.26,60.31,168700.0,60.35,60.45,60.26,60.31,168700.0
2015-03-16 11:10:00,60.31,60.41,60.3,60.31,184100.0,60.31,60.41,60.3,60.31,184100.0
2015-03-16 11:15:00,60.34,60.35,60.18,60.22,304500.0,60.34,60.35,60.18,60.22,304500.0
2015-03-16 11:20:00,60.2,60.26,59.91,60.12,734300.0,60.2,60.26,59.91,60.12,734300.0
2015-03-16 11:25:00,60.14,60.24,60.05,60.07,172900.0,60.14,60.24,60.05,60.07,172900.0
2015-03-16 11:30:00,60.08,60.3,60.05,60.26,494200.0,60.08,60.3,60.05,60.26,494200.0
2015-03-16 11:35:00,60.28,60.35,60.17,60.23,249200.0,60.28,60.35,60.17,60.23,249200.0
2015-03-16 11:40:00,60.22,60.22,59.94,59.95,302400.0,60.22,60.22,59.94,59.95,302400.0
2015-03-16 11:45:00,59.95,60.04,59.82,59.9,412300.0,59.95,60.04,59.82,59.9,412300.0
2015-03-16 11:50:00,59.88,60.04,59.86,59.89,382900.0,59.88,60.04,59.86,59.89,382900.0
2015-03-16 11:55:00,59.89,59.9,59.73,59.84,399000.0,59.89,59.9,59.73,59.84,399000.0
2015-03-16 12:00:00,59.84,59.99,59.81,59.87,453600.0,59.84,59.99,59.81,59.87,453600.0
2015-03-16 12:05:00,59.9,59.95,59.84,59.94,187600.0,59.9,59.95,59.84,59.94,187600.0
2015-03-16 12:10:00,59.92,59.96,59.82,59.89,136500.0,59.92,59.96,59.82,59.89,136500.0
2015-03-16 12:15:00,59.88,60.07,59.85,60.02,322000.0,59.88,60.07,59.85,60.02,322000.0
2015-03-16 12:20:00,60.01,60.07,59.82,59.89,368900.0,60.01,60.07,59.82,59.89,368900.0
2015-03-16 12:25:00,59.9,60.02,59.89,60.02,178500.0,59.9,60.02,59.89,60.02,178500.0
2015-03-16 12:30:00,60.0,60.03,59.84,59.92,298200.0,60.0,60.03,59.84,59.92,298200.0
2015-03-16 12:35:00,59.94,59.94,59.7,59.74,403900.0,59.94,59.94,59.7,59.74,403900.0
2015-03-16 12:40:00,59.76,59.81,59.69,59.71,307300.0,59.76,59.81,59.69,59.71,307300.0
2015-03-16 12:45:00,59.71,59.85,59.62,59.79,279300.0,59.71,59.85,59.62,59.79,279300.0
2015-03-16 12:50:00,59.8,59.86,59.75,59.81,133700.0,59.8,59.86,59.75,59.81,133700.0
2015-03-16 12:55:00,59.8,59.86,59.78,59.85,207200.0,59.8,59.86,59.78,59.85,207200.0
2015-03-16 13:00:00,59.85,59.95,59.8,59.93,205100.0,59.85,59.95,59.8,59.93,205100.0
2015-03-16 13:05:00,59.93,59.97,59.87,59.97,58100.0,59.93,59.97,59.87,59.97,58100.0
2015-03-16 13:10:00,59.93,60.12,59.93,60.02,294700.0,59.93,60.12,59.93,60.02,294700.0
2015-03-16 13:15:00,60.04,60.08,59.78,59.84,350000.0,60.04,60.08,59.78,59.84,350000.0
2015-03-16 13:20:00,59.84,59.86,59.79,59.85,120400.0,59.84,59.86,59.79,59.85,120400.0
2015-03-16 13:25:00,59.86,59.93,59.8,59.93,103600.0,59.86,59.93,59.8,59.93,103600.0
2015-03-16 13:30:00,59.89,59.96,59.86,59.88,148400.0,59.89,59.96,59.86,59.88,148400.0
2015-03-16 13:35:00,59.86,59.97,59.86,59.87,101500.0,59.86,59.97,59.86,59.87,101500.0
2015-03-16 13:40:00,59.86,59.96,59.79,59.85,149800.0,59.86,59.96,59.79,59.85,149800.0
2015-03-16 13:45:00,59.86,59.93,59.82,59.89,173600.0,59.86,59.93,59.82,59.89,173600.0
2015-03-16 13:50:00,59.89,59.99,59.84,59.99,266700.0,59.89,59.99,59.84,59.99,266700.0
2015-03-16 13:55:00,59.98,60.05,59.93,60.01,221900.0,59.98,60.05,59.93,60.01,221900.0
2015-03-16 14:00:00,60.05,60.14,60.01,60.09,193200.0,60.05,60.14,60.01,60.09,193200.0
2015-03-16 14:05:00,60.09,60.19,60.03,60.14,213500.0,60.09,60.19,60.03,60.14,213500.0
2015-03-16 14:10:00,60.17,60.25,60.07,60.24,170100.0,60.17,60.25,60.07,60.24,170100.0
2015-03-16 14:15:00,60.2,60.25,60.1,60.18,133000.0,60.2,60.25,60.1,60.18,133000.0
2015-03-16 14:20:00,60.18,60.22,60.12,60.18,103600.0,60.18,60.22,60.12,60.18,103600.0
2015-03-16 14:25:00,60.18,60.22,60.05,60.13,190400.0,60.18,60.22,60.05,60.13,190400.0
2015-03-16 14:30:00,60.17,60.32,60.16,60.32,211400.0,60.17,60.32,60.16,60.32,211400.0
2015-03-16 14:35:00,60.31,60.31,60.17,60.22,63700.0,60.31,60.31,60.17,60.22,63700.0
2015-03-16 14:40:00,60.24,60.3,60.14,60.26,130200.0,60.24,60.3,60.14,60.26,130200.0
2015-03-16 14:45:00,60.26,60.3,60.1,60.27,217000.0,60.26,60.3,60.1,60.27,217000.0
2015-03-16 14:50:00,60.28,60.34,60.15,60.18,149800.0,60.28,60.34,60.15,60.18,149800.0
2015-03-16 14:55:00,60.19,60.28,60.14,60.17,60900.0,60.19,60.28,60.14,60.17,60900.0
2015-03-16 15:00:00,60.2,60.28,60.18,60.21,124600.0,60.2,60.28,60.18,60.21,124600.0
2015-03-16 15:05:00,60.19,60.24,60.07,60.19,291200.0,60.19,60.24,60.07,60.19,291200.0
2015-03-16 15:10:00,60.18,60.26,60.14,60.21,248500.0,60.18,60.26,60.14,60.21,248500.0
2015-03-16 15:15:00,60.19,60.19,60.02,60.02,185500.0,60.19,60.19,60.02,60.02,185500.0
2015-03-16 15:20:00,60.03,60.04,59.9,60.01,444500.0,60.03,60.04,59.9,60.01,444500.0
2015-03-16 15:25:00,60.01,60.11,60.0,60.03,100100.0,60.01,60.11,60.0,60.03,100100.0
2015-03-16 15:30:00,60.03,60.19,60.0,60.17,328300.0,60.03,60.19,60.0,60.17,328300.0
2015-03-16 15:35:00,60.14,60.21,60.11,60.12,202300.0,60.14,60.21,60.11,60.12,202300.0
2015-03-16 15:40:00,60.17,60.26,60.15,60.24,284900.0,60.17,60.26,60.15,60.24,284900.0
2015-03-16 15:45:00,60.2,60.31,60.2,60.27,354200.0,60.2,60.31,60.2,60.27,354200.0
2015-03-16 15:50:00,60.28,60.3,60.18,60.24,471100.0,60.28,60.3,60.18,60.24,471100.0
2015-03-16 15:55:00,60.25,60.3,60.18,60.28,714000.0,60.25,60.3,60.18,60.28,714000.0
2015-03-17 09:30:00,59.74,60.55,59.66,60.21,1115800.0,59.74,60.55,59.66,60.21,1115800.0
2015-03-17 09:35:00,60.28,60.44,59.86,60.01,515900.0,60.28,60.44,59.86,60.01,515900.0
2015-03-17 09:40:00,60.06,60.06,59.71,59.9,563500.0,60.06,60.06,59.71,59.9,563500.0
2015-03-17 09:45:00,59.91,60.6,59.91,60.47,606900.0,59.91,60.6,59.91,60.47,606900.0
2015-03-17 09:50:00,60.47,60.66,60.33,60.44,465500.0,60.47,60.66,60.33,60.44,465500.0
2015-03-17 09:55:00,60.43,60.69,60.4,60.69,217700.0,60.43,60.69,60.4,60.69,217700.0
2015-03-17 10:00:00,60.69,60.69,60.37,60.45,282800.0,60.69,60.69,60.37,60.45,282800.0
2015-03-17 10:05:00,60.45,60.48,60.18,60.22,230300.0,60.45,60.48,60.18,60.22,230300.0
2015-03-17 10:10:00,60.26,60.44,60.21,60.44,129500.0,60.26,60.44,60.21,60.44,129500.0
2015-03-17 10:15:00,60.44,60.48,60.35,60.4,154700.0,60.44,60.48,60.35,60.4,154700.0
2015-03-17 10:20:00,60.41,60.41,60.15,60.23,425600.0,60.41,60.41,60.15,60.23,425600.0
2015-03-17 10:25:00,60.28,60.29,60.06,60.2,145600.0,60.28,60.29,60.06,60.2,145600.0
2015-03-17 10:30:00,60.16,60.18,59.93,59.93,325500.0,60.16,60.18,59.93,59.93,325500.0
2015-03-17 10:35:00,59.9,60.05,59.84,59.95,567000.0,59.9,60.05,59.84,59.95,567000.0
2015-03-17 10:40:00,59.98,59.98,59.86,59.9,114800.0,59.98,59.98,59.86,59.9,114800.0
2015-03-17 10:45:00,59.88,59.94,59.74,59.74,431900.0,59.88,59.94,59.74,59.74,431900.0
2015-03-17 10:50:00,59.73,59.97,59.71,59.97,172900.0,59.73,59.97,59.71,59.97,172900.0
2015-03-17 10:55:00,59.96,60.0,59.85,59.85,203000.0,59.96,60.0,59.85,59.85,203000.0
2015-03-17 11:00:00,59.81,59.83,59.55,59.64,293300.0,59.81,59.83,59.55,59.64,293300.0
2015-03-17 11:05:00,59.61,59.64,59.38,59.46,313600.0,59.61,59.64,59.38,59.46,313600.0
2015-03-17 11:10:00,59.46,59.71,59.44,59.67,240100.0,59.46,59.71,59.44,59.67,240100.0
2015-03-17 11:15:00,59.66,59.69,59.49,59.54,99400.0,59.66,59.69,59.49,59.54,99400.0
2015-03-17 11:20:00,59.51,59.67,59.49,59.66,128100.0,59.51,59.67,59.49,59.66,128100.0
2015-03-17 11:25:00,59.64,59.76,59.57,59.72,156100.0,59.64,59.76,59.57,59.72,156100.0
2015-03-17 11:30:00,59.72,59.91,59.72,59.87,252000.0,59.72,59.91,59.72,59.87,252000.0
2015-03-17 11:35:00,59.87,59.97,59.86,59.94,98700.0,59.87,59.97,59.86,59.94,98700.0
2015-03-17 11:40:00,59.93,59.94,59.79,59.87,65800.0,59.93,59.94,59.79,59.87,65800.0
2015-03-17 11:45:00,59.86,59.93,59.82,59.86,126700.0,59.86,59.93,59.82,59.86,126700.0
2015-03-17 11:50:00,59.91,59.92,59.86,59.89,81200.0,59.91,59.92,59.86,59.89,81200.0
2015-03-17 11:55:00,59.88,59.99,59.85,59.89,364000.0,59.88,59.99,59.85,59.89,364000.0
2015-03-17 12:00:00,59.92,59.92,59.79,59.79,58100.0,59.92,59.92,59.79,59.79,58100.0
2015-03-17 12:05:00,59.79,59.85,59.74,59.84,92400.0,59.79,59.85,59.74,59.84,92400.0
2015-03-17 12:10:00,59.84,59.84,59.73,59.79,40600.0,59.84,59.84,59.73,59.79,40600.0
2015-03-17 12:15:00,59.78,59.78,59.64,59.64,49700.0,59.78,59.78,59.64,59.64,49700.0
2015-03-17 12:20:00,59.62,59.93,59.62,59.82,233100.0,59.62,59.93,59.62,59.82,233100.0
2015-03-17 12:25:00,59.82,59.87,59.7,59.86,95200.0,59.82,59.87,59.7,59.86,95200.0
2015-03-17 12:30:00,59.87,59.94,59.85,59.93,67200.0,59.87,59.94,59.85,59.93,67200.0
2015-03-17 12:35:00,59.9,59.92,59.8,59.82,159600.0,59.9,59.92,59.8,59.82,159600.0
2015-03-17 12:40:00,59.81,59.85,59.78,59.8,77000.0,59.81,59.85,59.78,59.8,77000.0
2015-03-17 12:45:00,59.79,59.83,59.78,59.82,43400.0,59.79,59.83,59.78,59.82,43400.0
2015-03-17 12:50:00,59.83,59.85,59.77,59.79,63000.0,59.83,59.85,59.77,59.79,63000.0
2015-03-17 12:55:00,59.8,59.81,59.71,59.73,87500.0,59.8,59.81,59.71,59.73,87500.0
2015-03-17 13:00:00,59.74,59.8,59.68,59.76,119000.0,59.74,59.8,59.68,59.76,119000.0
2015-03-17 13:05:00,59.74,59.8,59.71,59.78,169400.0,59.74,59.8,59.71,59.78,169400.0
2015-03-17 13:10:00,59.76,59.77,59.7,59.74,56000.0,59.76,59.77,59.7,59.74,56000.0
2015-03-17 13:15:00,59.75,59.97,59.75,59.96,183400.0,59.75,59.97,59.75,59.96,183400.0
2015-03-17 13:20:00,59.96,60.0,59.87,59.92,81200.0,59.96,60.0,59.87,59.92,81200.0
2015-03-17 13:25:00,59.91,59.94,59.85,59.89,123900.0,59.91,59.94,59.85,59.89,123900.0
2015-03-17 13:30:00,59.85,59.93,59.85,59.86,32900.0,59.85,59.93,59.85,59.86,32900.0
2015-03-17 13:35:00,59.86,59.95,59.85,59.93,87500.0,59.86,59.95,59.85,59.93,87500.0
2015-03-17 13:40:00,59.95,60.0,59.86,59.87,166600.0,59.95,60.0,59.86,59.87,166600.0
2015-03-17 13:45:00,59.9,59.93,59.83,59.88,290500.0,59.9,59.93,59.83,59.88,290500.0
2015-03-17 13:50:00,59.89,59.94,59.83,59.83,82600.0,59.89,59.94,59.83,59.83,82600.0
2015-03-17 13:55:00,59.86,59.93,59.76,59.9,231000.0,59.86,59.93,59.76,59.9,231000.0
2015-03-17 14:00:00,59.87,59.93,59.81,59.89,149100.0,59.87,59.93,59.81,59.89,149100.0
2015-03-17 14:05:00,59.9,59.93,59.83,59.86,100100.0,59.9,59.93,59.83,59.86,100100.0
2015-03-17 14:10:00,59.83,59.89,59.83,59.89,30100.0,59.83,59.89,59.83,59.89,30100.0
2015-03-17 14:15:00,59.9,59.9,59.84,59.84,29400.0,59.9,59.9,59.84,59.84,29400.0
2015-03-17 14:20:00,59.86,59.87,59.83,59.86,35000.0,59.86,59.87,59.83,59.86,35000.0
2015-03-17 14:25:00,59.84,59.89,59.83,59.86,66500.0,59.84,59.89,59.83,59.86,66500.0
2015-03-17 14:30:00,59.87,59.92,59.83,59.9,89600.0,59.87,59.92,59.83,59.9,89600.0
2015-03-17 14:35:00,59.86,59.91,59.84,59.88,185500.0,59.86,59.91,59.84,59.88,185500.0
2015-03-17 14:40:00,59.89,59.91,59.85,59.89,127400.0,59.89,59.91,59.85,59.89,127400.0
2015-03-17 14:45:00,59.9,59.91,59.84,59.84,55300.0,59.9,59.91,59.84,59.84,55300.0
2015-03-17 14:50:00,59.85,59.86,59.71,59.83,249200.0,59.85,59.86,59.71,59.83,249200.0
2015-03-17 14:55:00,59.84,59.9,59.84,59.87,95200.0,59.84,59.9,59.84,59.87,95200.0
2015-03-17 15:00:00,59.86,59.9,59.78,59.86,261100.0,59.86,59.9,59.78,59.86,261100.0
2015-03-17 15:05:00,59.86,59.86,59.68,59.72,135100.0,59.86,59.86,59.68,59.72,135100.0
2015-03-17 15:10:00,59.69,59.87,59.69,59.79,310100.0,59.69,59.87,59.69,59.79,310100.0
2015-03-17 15:15:00,59.8,59.88,59.77,59.84,284900.0,59.8,59.88,59.77,59.84,284900.0
2015-03-17 15:20:00,59.86,59.86,59.74,59.81,124600.0,59.86,59.86,59.74,59.81,124600.0
2015-03-17 15:25:00,59.8,59.8,59.69,59.71,145600.0,59.8,59.8,59.69,59.71,145600.0
2015-03-17 15:30:00,59.71,59.79,59.7,59.78,197400.0,59.71,59.79,59.7,59.78,197400.0
2015-03-17 15:35:00,59.78,59.81,59.72,59.75,149100.0,59.78,59.81,59.72,59.75,149100.0
2015-03-17 15:40:00,59.78,59.84,59.74,59.84,133000.0,59.78,59.84,59.74,59.84,133000.0
2015-03-17 15:45:00,59.82,59.87,59.75,59.86,278600.0,59.82,59.87,59.75,59.86,278600.0
2015-03-17 15:50:00,59.86,59.88,59.8,59.82,233100.0,59.86,59.88,59.8,59.82,233100.0
2015-03-17 15:55:00,59.83,59.84,59.72,59.77,389900.0,59.83,59.84,59.72,59.77,389900.0
2015-03-18 09:30:00,59.74,59.93,59.3,59.3,537600.0,59.74,59.93,59.3,59.3,537600.0
2015-03-18 09:35:00,59.31,59.86,59.3,59.68,242200.0,59.31,59.86,59.3,59.68,242200.0
2015-03-18 09:40:00,59.65,59.65,59.46,59.46,204400.0,59.65,59.65,59.46,59.46,204400.0
2015-03-18 09:45:00,59.49,59.8,59.45,59.72,326200.0,59.49,59.8,59.45,59.72,326200.0
2015-03-18 09:50:00,59.76,60.27,59.72,60.17,669200.0,59.76,60.27,59.72,60.17,669200.0
2015-03-18 09:55:00,60.15,60.16,59.95,60.02,246400.0,60.15,60.16,59.95,60.02,246400.0
2015-03-18 10:00:00,60.04,60.38,60.04,60.37,665000.0,60.04,60.38,60.04,60.37,665000.0
2015-03-18 10:05:00,60.34,60.42,60.24,60.26,308000.0,60.34,60.42,60.24,60.26,308000.0
2015-03-18 10:10:00,60.26,60.26,59.97,60.06,410900.0,60.26,60.26,59.97,60.06,410900.0
2015-03-18 10:15:00,60.06,60.11,59.86,60.05,433300.0,60.06,60.11,59.86,60.05,433300.0
2015-03-18 10:20:00,60.0,60.1,59.99,60.09,149100.0,60.0,60.1,59.99,60.09,149100.0
2015-03-18 10:25:00,60.06,60.1,59.95,59.98,224700.0,60.06,60.1,59.95,59.98,224700.0
2015-03-18 10:30:00,59.96,60.05,59.81,59.94,196700.0,59.96,60.05,59.81,59.94,196700.0
2015-03-18 10:35:00,59.93,59.96,59.82,59.85,109200.0,59.93,59.96,59.82,59.85,109200.0
2015-03-18 10:40:00,59.88,60.03,59.83,59.96,177800.0,59.88,60.03,59.83,59.96,177800.0
2015-03-18 10:45:00,59.96,60.18,59.96,60.14,100800.0,59.96,60.18,59.96,60.14,100800.0
2015-03-18 10:50:00,60.15,60.15,59.88,59.88,293300.0,60.15,60.15,59.88,59.88,293300.0
2015-03-18 10:55:00,59.88,60.05,59.88,60.02,151200.0,59.88,60.05,59.88,60.02,151200.0
2015-03-18 11:00:00,60.01,60.01,59.9,59.91,86100.0,60.01,60.01,59.9,59.91,86100.0
2015-03-18 11:05:00,59.95,59.96,59.9,59.96,53900.0,59.95,59.96,59.9,59.96,53900.0
2015-03-18 11:10:00,59.98,60.0,59.89,59.9,76300.0,59.98,60.0,59.89,59.9,76300.0
2015-03-18 11:15:00,59.96,59.96,59.89,59.9,23800.0,59.96,59.96,59.89,59.9,23800.0
2015-03-18 11:20:00,59.87,59.89,59.79,59.82,101500.0,59.87,59.89,59.79,59.82,101500.0
2015-03-18 11:25:00,59.86,59.86,59.76,59.76,93800.0,59.86,59.86,59.76,59.76,93800.0
2015-03-18 11:30:00,59.81,59.81,59.67,59.72,144200.0,59.81,59.81,59.67,59.72,144200.0
2015-03-18 11:35:00,59.71,59.74,59.55,59.7,280000.0,59.71,59.74,59.55,59.7,280000.0
2015-03-18 11:40:00,59.73,59.79,59.67,59.72,187600.0,59.73,59.79,59.67,59.72,187600.0
2015-03-18 11:45:00,59.7,59.72,59.57,59.59,64400.0,59.7,59.72,59.57,59.59,64400.0
2015-03-18 11:50:00,59.57,59.63,59.54,59.54,56700.0,59.57,59.63,59.54,59.54,56700.0
2015-03-18 11:55:00,59.54,59.63,59.54,59.58,140700.0,59.54,59.63,59.54,59.58,140700.0
2015-03-18 12:00:00,59.58,59.69,59.56,59.69,80500.0,59.58,59.69,59.56,59.69,80500.0
2015-03-18 12:05:00,59.68,59.71,59.62,59.66,108500.0,59.68,59.71,59.62,59.66,108500.0
2015-03-18 12:10:00,59.69,59.7,59.59,59.61,98700.0,59.69,59.7,59.59,59.61,98700.0
2015-03-18 12:15:00,59.62,59.64,59.61,59.62,16100.0,59.62,59.64,59.61,59.62,16100.0
2015-03-18 12:20:00,59.59,59.63,59.58,59.58,25900.0,59.59,59.63,59.58,59.58,25900.0
2015-03-18 12:25:00,59.58,59.62,59.48,59.49,156100.0,59.58,59.62,59.48,59.49,156100.0
2015-03-18 12:30:00,59.47,59.68,59.46,59.68,68600.0,59.47,59.68,59.46,59.68,68600.0
2015-03-18 12:35:00,59.69,59.7,59.65,59.67,19600.0,59.69,59.7,59.65,59.67,19600.0
2015-03-18 12:40:00,59.65,59.67,59.64,59.64,14700.0,59.65,59.67,59.64,59.64,14700.0
2015-03-18 12:45:00,59.64,59.64,59.6,59.62,6300.0,59.64,59.64,59.6,59.62,6300.0
2015-03-18 12:50:00,59.63,59.7,59.62,59.67,24500.0,59.63,59.7,59.62,59.67,24500.0
2015-03-18 12:55:00,59.67,59.71,59.67,59.67,16100.0,59.67,59.71,59.67,59.67,16100.0
2015-03-18 13:00:00,59.67,59.71,59.65,59.7,33600.0,59.67,59.71,59.65,59.7,33600.0
2015-03-18 13:05:00,59.69,59.72,59.66,59.71,8400.0,59.69,59.72,59.66,59.71,8400.0
2015-03-18 13:10:00,59.69,59.76,59.68,59.73,26600.0,59.69,59.76,59.68,59.73,26600.0
2015-03-18 13:15:00,59.71,59.74,59.66,59.71,57400.0,59.71,59.74,59.66,59.71,57400.0
2015-03-18 13:20:00,59.7,59.74,59.69,59.72,27300.0,59.7,59.74,59.69,59.72,27300.0
2015-03-18 13:25:00,59.74,59.76,59.68,59.69,87500.0,59.74,59.76,59.68,59.69,87500.0
2015-03-18 13:30:00,59.67,59.72,59.64,59.71,54600.0,59.67,59.72,59.64,59.71,54600.0
2015-03-18 13:35:00,59.73,59.74,59.67,59.68,81900.0,59.73,59.74,59.67,59.68,81900.0
2015-03-18 13:40:00,59.67,59.73,59.65,59.7,101500.0,59.67,59.73,59.65,59.7,101500.0
2015-03-18 13:45:00,59.7,59.76,59.67,59.76,60900.0,59.7,59.76,59.67,59.76,60900.0
2015-03-18 13:50:00,59.77,59.78,59.73,59.74,9800.0,59.77,59.78,59.73,59.74,9800.0
2015-03-18 13:55:00,59.73,59.93,59.72,59.89,66500.0,59.73,59.93,59.72,59.89,66500.0
2015-03-18 14:00:00,59.93,60.32,59.78,60.11,415800.0,59.93,60.32,59.78,60.11,415800.0
2015-03-18 14:05:00,60.14,60.46,60.14,60.29,279300.0,60.14,60.46,60.14,60.29,279300.0
2015-03-18 14:10:00,60.33,60.41,60.29,60.38,198800.0,60.33,60.41,60.29,60.38,198800.0
2015-03-18 14:15:00,60.39,60.5,60.24,60.33,254100.0,60.39,60.5,60.24,60.33,254100.0
2015-03-18 14:20:00,60.34,60.34,60.22,60.25,134400.0,60.34,60.34,60.22,60.25,134400.0
2015-03-18 14:25:00,60.23,60.28,60.07,60.14,310800.0,60.23,60.28,60.07,60.14,310800.0
2015-03-18 14:30:00,60.17,60.39,60.14,60.25,263200.0,60.17,60.39,60.14,60.25,263200.0
2015-03-18 14:35:00,60.25,60.34,60.16,60.24,126700.0,60.25,60.34,60.16,60.24,126700.0
2015-03-18 14:40:00,60.25,60.36,60.21,60.27,210000.0,60.25,60.36,60.21,60.27,210000.0
2015-03-18 14:45:00,60.27,60.34,60.24,60.31,71400.0,60.27,60.34,60.24,60.31,71400.0
2015-03-18 14:50:00,60.26,60.36,60.24,60.36,60900.0,60.26,60.36,60.24,60.36,60900.0
2015-03-18 14:55:00,60.35,60.41,60.24,60.28,160300.0,60.35,60.41,60.24,60.28,160300.0
2015-03-18 15:00:00,60.29,60.39,60.21,60.35,86100.0,60.29,60.39,60.21,60.35,86100.0
2015-03-18 15:05:00,60.39,60.55,60.35,60.54,326200.0,60.39,60.55,60.35,60.54,326200.0
2015-03-18 15:10:00,60.53,60.59,60.52,60.57,258300.0,60.53,60.59,60.52,60.57,258300.0
2015-03-18 15:15:00,60.57,60.65,60.55,60.59,280700.0,60.57,60.65,60.55,60.59,280700.0
2015-03-18 15:20:00,60.6,60.6,60.5,60.57,153300.0,60.6,60.6,60.5,60.57,153300.0
2015-03-18 15:25:00,60.55,60.55,60.39,60.51,179200.0,60.55,60.55,60.39,60.51,179200.0
2015-03-18 15:30:00,60.52,60.56,60.45,60.47,68600.0,60.52,60.56,60.45,60.47,68600.0
2015-03-18 15:35:00,60.49,60.5,60.41,60.41,82600.0,60.49,60.5,60.41,60.41,82600.0
2015-03-18 15:40:00,60.41,60.5,60.41,60.47,85400.0,60.41,60.5,60.41,60.47,85400.0
2015-03-18 15:45:00,60.46,60.48,60.38,60.41,133000.0,60.46,60.48,60.38,60.41,133000.0
2015-03-18 15:50:00,60.39,60.43,60.38,60.43,115500.0,60.39,60.43,60.38,60.43,115500.0
2015-03-18 15:55:00,60.39,60.49,60.36,60.46,247100.0,60.39,60.49,60.36,60.46,247100.0
2015-03-19 09:30:00,60.46,60.91,60.46,60.79,467600.0,60.46,60.91,60.46,60.79,467600.0
2015-03-19 09:35:00,60.81,60.84,60.5,60.68,356300.0,60.81,60.84,60.5,60.68,356300.0
2015-03-19 09:40:00,60.73,60.73,60.46,60.53,159600.0,60.73,60.73,60.46,60.53,159600.0
2015-03-19 09:45:00,60.45,60.53,60.26,60.37,373800.0,60.45,60.53,60.26,60.37,373800.0
2015-03-19 09:50:00,60.34,60.63,60.3,60.6,391300.0,60.34,60.63,60.3,60.6,391300.0
2015-03-19 09:55:00,60.58,60.81,60.58,60.76,164500.0,60.58,60.81,60.58,60.76,164500.0
2015-03-19 10:00:00,60.76,60.76,60.59,60.64,203700.0,60.76,60.76,60.59,60.64,203700.0
2015-03-19 10:05:00,60.64,60.67,60.54,60.55,83300.0,60.64,60.67,60.54,60.55,83300.0
2015-03-19 10:10:00,60.6,60.67,60.54,60.67,58100.0,60.6,60.67,60.54,60.67,58100.0
2015-03-19 10:15:00,60.67,60.82,60.67,60.75,268800.0,60.67,60.82,60.67,60.75,268800.0
2015-03-19 10:20:00,60.79,60.92,60.74,60.85,285600.0,60.79,60.92,60.74,60.85,285600.0
2015-03-19 10:25:00,60.84,60.9,60.83,60.85,135100.0,60.84,60.9,60.83,60.85,135100.0
2015-03-19 10:30:00,60.84,60.85,60.73,60.75,116900.0,60.84,60.85,60.73,60.75,116900.0
2015-03-19 10:35:00,60.76,60.82,60.72,60.81,100800.0,60.76,60.82,60.72,60.81,100800.0
2015-03-19 10:40:00,60.82,60.85,60.71,60.85,118300.0,60.82,60.85,60.71,60.85,118300.0
2015-03-19 10:45:00,60.83,60.89,60.82,60.85,75600.0,60.83,60.89,60.82,60.85,75600.0
2015-03-19 10:50:00,60.85,60.97,60.84,60.91,175000.0,60.85,60.97,60.84,60.91,175000.0
2015-03-19 10:55:00,60.92,60.99,60.88,60.94,89600.0,60.92,60.99,60.88,60.94,89600.0
2015-03-19 11:00:00,60.92,60.96,60.81,60.89,135800.0,60.92,60.96,60.81,60.89,135800.0
2015-03-19 11:05:00,60.86,60.92,60.86,60.86,48300.0,60.86,60.92,60.86,60.86,48300.0
2015-03-19 11:10:00,60.89,60.91,60.85,60.89,73500.0,60.89,60.91,60.85,60.89,73500.0
2015-03-19 11:15:00,60.89,60.99,60.89,60.92,197400.0,60.89,60.99,60.89,60.92,197400.0
2015-03-19 11:20:00,60.9,60.96,60.9,60.92,62300.0,60.9,60.96,60.9,60.92,62300.0
2015-03-19 11:25:00,60.89,60.98,60.86,60.92,134400.0,60.89,60.98,60.86,60.92,134400.0
2015-03-19 11:30:00,60.91,60.91,60.8,60.87,105000.0,60.91,60.91,60.8,60.87,105000.0
2015-03-19 11:35:00,60.89,60.91,60.77,60.84,135800.0,60.89,60.91,60.77,60.84,135800.0
2015-03-19 11:40:00,60.8,60.89,60.8,60.86,119000.0,60.8,60.89,60.8,60.86,119000.0
2015-03-19 11:45:00,60.86,60.9,60.83,60.87,65800.0,60.86,60.9,60.83,60.87,65800.0
2015-03-19 11:50:00,60.86,60.9,60.86,60.89,37800.0,60.86,60.9,60.86,60.89,37800.0
2015-03-19 11:55:00,60.87,60.9,60.86,60.88,17500.0,60.87,60.9,60.86,60.88,17500.0
2015-03-19 12:00:00,60.87,60.94,60.83,60.94,73500.0,60.87,60.94,60.83,60.94,73500.0
2015-03-19 12:05:00,60.96,61.08,60.96,61.05,203700.0,60.96,61.08,60.96,61.05,203700.0
2015-03-19 12:10:00,61.01,61.04,60.91,60.91,163800.0,61.01,61.04,60.91,60.91,163800.0
2015-03-19 12:15:00,60.94,60.96,60.87,60.88,28000.0,60.94,60.96,60.87,60.88,28000.0
2015-03-19 12:20:00,60.87,60.88,60.85,60.87,159600.0,60.87,60.88,60.85,60.87,159600.0
2015-03-19 12:25:00,60.87,60.94,60.81,60.89,233100.0,60.87,60.94,60.81,60.89,233100.0
2015-03-19 12:30:00,60.9,60.93,60.86,60.91,220500.0,60.9,60.93,60.86,60.91,220500.0
2015-03-19 12:35:00,60.89,60.93,60.86,60.89,41300.0,60.89,60.93,60.86,60.89,41300.0
2015-03-19 12:40:00,60.89,60.97,60.89,60.95,116200.0,60.89,60.97,60.89,60.95,116200.0
2015-03-19 12:45:00,60.92,60.93,60.87,60.89,73500.0,60.92,60.93,60.87,60.89,73500.0
2015-03-19 12:50:00,60.88,60.88,60.86,60.87,58800.0,60.88,60.88,60.86,60.87,58800.0
2015-03-19 12:55:00,60.87,60.9,60.84,60.86,34300.0,60.87,60.9,60.84,60.86,34300.0
2015-03-19 13:00:00,60.86,60.89,60.85,60.89,22400.0,60.86,60.89,60.85,60.89,22400.0
2015-03-19 13:05:00,60.89,60.92,60.85,60.87,37100.0,60.89,60.92,60.85,60.87,37100.0
2015-03-19 13:10:00,60.88,60.89,60.86,60.88,49000.0,60.88,60.89,60.86,60.88,49000.0
2015-03-19 13:15:00,60.9,60.94,60.88,60.94,9800.0,60.9,60.94,60.88,60.94,9800.0
2015-03-19 13:20:00,60.91,60.94,60.84,60.84,48300.0,60.91,60.94,60.84,60.84,48300.0
2015-03-19 13:25:00,60.84,60.93,60.81,60.93,37800.0,60.84,60.93,60.81,60.93,37800.0
2015-03-19 13:30:00,60.92,60.94,60.84,60.86,87500.0,60.92,60.94,60.84,60.86,87500.0
2015-03-19 13:35:00,60.83,60.89,60.83,60.89,84700.0,60.83,60.89,60.83,60.89,84700.0
2015-03-19 13:40:00,60.86,60.89,60.86,60.87,184100.0,60.86,60.89,60.86,60.87,184100.0
2015-03-19 13:45:00,60.88,60.91,60.88,60.89,17500.0,60.88,60.91,60.88,60.89,17500.0
2015-03-19 13:50:00,60.9,60.94,60.88,60.94,32900.0,60.9,60.94,60.88,60.94,32900.0
2015-03-19 13:55:00,60.91,60.93,60.85,60.85,139300.0,60.91,60.93,60.85,60.85,139300.0
2015-03-19 14:00:00,60.88,60.89,60.86,60.88,31500.0,60.88,60.89,60.86,60.88,31500.0
2015-03-19 14:05:00,60.88,61.0,60.88,61.0,71400.0,60.88,61.0,60.88,61.0,71400.0
2015-03-19 14:10:00,61.0,61.04,60.98,61.01,58800.0,61.0,61.04,60.98,61.01,58800.0
2015-03-19 14:15:00,61.02,61.07,61.02,61.07,55300.0,61.02,61.07,61.02,61.07,55300.0
2015-03-19 14:20:00,61.03,61.05,60.89,60.89,140000.0,61.03,61.05,60.89,60.89,140000.0
2015-03-19 14:25:00,60.92,60.95,60.9,60.95,39900.0,60.92,60.95,60.9,60.95,39900.0
2015-03-19 14:30:00,60.94,61.04,60.87,60.93,146300.0,60.94,61.04,60.87,60.93,146300.0
2015-03-19 14:35:00,60.93,60.97,60.92,60.93,18200.0,60.93,60.97,60.92,60.93,18200.0
2015-03-19 14:40:00,60.96,61.03,60.96,60.98,43400.0,60.96,61.03,60.96,60.98,43400.0
2015-03-19 14:45:00,61.01,61.02,60.95,60.97,28000.0,61.01,61.02,60.95,60.97,28000.0
2015-03-19 14:50:00,60.96,61.07,60.96,61.03,79800.0,60.96,61.07,60.96,61.03,79800.0
2015-03-19 14:55:00,61.03,61.06,60.93,61.04,193900.0,61.03,61.06,60.93,61.04,193900.0
2015-03-19 15:00:00,61.06,61.14,61.03,61.1,73500.0,61.06,61.14,61.03,61.1,73500.0
2015-03-19 15:05:00,61.11,61.17,61.08,61.14,116200.0,61.11,61.17,61.08,61.14,116200.0
2015-03-19 15:10:00,61.15,61.21,61.13,61.2,76300.0,61.15,61.21,61.13,61.2,76300.0
2015-03-19 15:15:00,61.19,61.2,61.0,61.0,125300.0,61.19,61.2,61.0,61.0,125300.0
2015-03-19 15:20:00,61.0,61.0,60.86,60.9,170800.0,61.0,61.0,60.86,60.9,170800.0
2015-03-19 15:25:00,60.88,60.97,60.79,60.81,220500.0,60.88,60.97,60.79,60.81,220500.0
2015-03-19 15:30:00,60.81,60.91,60.75,60.79,132300.0,60.81,60.91,60.75,60.79,132300.0
2015-03-19 15:35:00,60.81,60.82,60.64,60.69,277900.0,60.81,60.82,60.64,60.69,277900.0
2015-03-19 15:40:00,60.67,60.79,60.65,60.76,260400.0,60.67,60.79,60.65,60.76,260400.0
2015-03-19 15:45:00,60.78,60.83,60.77,60.78,139300.0,60.78,60.83,60.77,60.78,139300.0
2015-03-19 15:50:00,60.77,60.8,60.69,60.75,140000.0,60.77,60.8,60.69,60.75,140000.0
2015-03-19 15:55:00,60.75,60.78,60.71,60.74,215600.0,60.75,60.78,60.71,60.74,215600.0
2015-03-20 09:30:00,61.34,61.41,60.9,61.14,930300.0,61.34,61.41,60.9,61.14,930300.0
2015-03-20 09:35:00,61.14,61.24,61.04,61.06,259000.0,61.14,61.24,61.04,61.06,259000.0
2015-03-20 09:40:00,61.07,61.12,60.93,61.08,123900.0,61.07,61.12,60.93,61.08,123900.0
2015-03-20 09:45:00,61.12,61.27,61.07,61.15,525700.0,61.12,61.27,61.07,61.15,525700.0
2015-03-20 09:50:00,61.22,61.34,61.18,61.19,198800.0,61.22,61.34,61.18,61.19,198800.0
2015-03-20 09:55:00,61.23,61.3,61.19,61.29,187600.0,61.23,61.3,61.19,61.29,187600.0
2015-03-20 10:00:00,61.28,61.43,61.28,61.39,420700.0,61.28,61.43,61.28,61.39,420700.0
2015-03-20 10:05:00,61.37,61.41,61.34,61.4,84700.0,61.37,61.41,61.34,61.4,84700.0
2015-03-20 10:10:00,61.36,61.36,61.22,61.25,85400.0,61.36,61.36,61.22,61.25,85400.0
2015-03-20 10:15:00,61.24,61.36,61.22,61.28,220500.0,61.24,61.36,61.22,61.28,220500.0
2015-03-20 10:20:00,61.3,61.45,61.29,61.39,170800.0,61.3,61.45,61.29,61.39,170800.0
2015-03-20 10:25:00,61.39,61.45,61.35,61.45,124600.0,61.39,61.45,61.35,61.45,124600.0
2015-03-20 10:30:00,61.45,61.52,61.45,61.5,202300.0,61.45,61.52,61.45,61.5,202300.0
2015-03-20 10:35:00,61.49,61.63,61.49,61.57,266700.0,61.49,61.63,61.49,61.57,266700.0
2015-03-20 10:40:00,61.59,61.69,61.56,61.62,186900.0,61.59,61.69,61.56,61.62,186900.0
2015-03-20 10:45:00,61.62,61.63,61.41,61.44,310100.0,61.62,61.63,61.41,61.44,310100.0
2015-03-20 10:50:00,61.48,61.48,61.37,61.44,223300.0,61.48,61.48,61.37,61.44,223300.0
2015-03-20 10:55:00,61.45,61.54,61.44,61.51,147000.0,61.45,61.54,61.44,61.51,147000.0
2015-03-20 11:00:00,61.52,61.66,61.52,61.61,107800.0,61.52,61.66,61.52,61.61,107800.0
2015-03-20 11:05:00,61.61,61.63,61.49,61.58,42000.0,61.61,61.63,61.49,61.58,42000.0
2015-03-20 11:10:00,61.57,61.59,61.55,61.56,69300.0,61.57,61.59,61.55,61.56,69300.0
2015-03-20 11:15:00,61.55,61.6,61.46,61.52,90300.0,61.55,61.6,61.46,61.52,90300.0
2015-03-20 11:20:00,61.57,61.68,61.57,61.6,154000.0,61.57,61.68,61.57,61.6,154000.0
2015-03-20 11:25:00,61.61,61.64,61.57,61.64,55300.0,61.61,61.64,61.57,61.64,55300.0
2015-03-20 11:30:00,61.64,61.68,61.57,61.6,191100.0,61.64,61.68,61.57,61.6,191100.0
2015-03-20 11:35:00,61.6,61.74,61.6,61.69,247800.0,61.6,61.74,61.6,61.69,247800.0
2015-03-20 11:40:00,61.7,61.73,61.65,61.7,66500.0,61.7,61.73,61.65,61.7,66500.0
2015-03-20 11:45:00,61.68,61.74,61.67,61.73,69300.0,61.68,61.74,61.67,61.73,69300.0
2015-03-20 11:50:00,61.75,61.75,61.71,61.72,51100.0,61.75,61.75,61.71,61.72,51100.0
2015-03-20 11:55:00,61.73,61.79,61.66,61.66,188300.0,61.73,61.79,61.66,61.66,188300.0
2015-03-20 12:00:00,61.67,61.71,61.67,61.7,37100.0,61.67,61.71,61.67,61.7,37100.0
2015-03-20 12:05:00,61.69,61.69,61.63,61.63,28700.0,61.69,61.69,61.63,61.63,28700.0
2015-03-20 12:10:00,61.63,61.65,61.55,61.55,51800.0,61.63,61.65,61.55,61.55,51800.0
2015-03-20 12:15:00,61.54,61.61,61.53,61.57,83300.0,61.54,61.61,61.53,61.57,83300.0
2015-03-20 12:20:00,61.57,61.59,61.53,61.55,30100.0,61.57,61.59,61.53,61.55,30100.0
2015-03-20 12:25:00,61.56,61.58,61.53,61.53,43400.0,61.56,61.58,61.53,61.53,43400.0
2015-03-20 12:30:00,61.56,61.59,61.53,61.53,63000.0,61.56,61.59,61.53,61.53,63000.0
2015-03-20 12:35:00,61.53,61.57,61.51,61.52,172900.0,61.53,61.57,61.51,61.52,172900.0
2015-03-20 12:40:00,61.52,61.6,61.52,61.57,203700.0,61.52,61.6,61.52,61.57,203700.0
2015-03-20 12:45:00,61.58,61.6,61.56,61.59,70700.0,61.58,61.6,61.56,61.59,70700.0
2015-03-20 12:50:00,61.59,61.7,61.58,61.69,74900.0,61.59,61.7,61.58,61.69,74900.0
2015-03-20 12:55:00,61.68,61.68,61.62,61.63,32900.0,61.68,61.68,61.62,61.63,32900.0
2015-03-20 13:00:00,61.64,61.68,61.62,61.62,53900.0,61.64,61.68,61.62,61.62,53900.0
2015-03-20 13:05:00,61.63,61.67,61.62,61.66,39200.0,61.63,61.67,61.62,61.66,39200.0
2015-03-20 13:10:00,61.67,61.7,61.65,61.65,25200.0,61.67,61.7,61.65,61.65,25200.0
2015-03-20 13:15:00,61.64,61.68,61.64,61.67,26600.0,61.64,61.68,61.64,61.67,26600.0
2015-03-20 13:20:00,61.67,61.69,61.63,61.64,22400.0,61.67,61.69,61.63,61.64,22400.0
2015-03-20 13:25:00,61.65,61.67,61.64,61.65,34300.0,61.65,61.67,61.64,61.65,34300.0
2015-03-20 13:30:00,61.66,61.67,61.59,61.59,32200.0,61.66,61.67,61.59,61.59,32200.0
2015-03-20 13:35:00,61.58,61.58,61.54,61.57,50400.0,61.58,61.58,61.54,61.57,50400.0
2015-03-20 13:40:00,61.55,61.57,61.39,61.43,230300.0,61.55,61.57,61.39,61.43,230300.0
2015-03-20 13:45:00,61.46,61.49,61.41,61.41,188300.0,61.46,61.49,61.41,61.41,188300.0
2015-03-20 13:50:00,61.41,61.43,61.39,61.39,47600.0,61.41,61.43,61.39,61.39,47600.0
2015-03-20 13:55:00,61.4,61.42,61.37,61.41,112000.0,61.4,61.42,61.37,61.41,112000.0
2015-03-20 14:00:00,61.43,61.43,61.37,61.41,51800.0,61.43,61.43,61.37,61.41,51800.0
2015-03-20 14:05:00,61.4,61.43,61.38,61.4,73500.0,61.4,61.43,61.38,61.4,73500.0
2015-03-20 14:10:00,61.41,61.41,61.37,61.38,69300.0,61.41,61.41,61.37,61.38,69300.0
2015-03-20 14:15:00,61.4,61.4,61.33,61.35,134400.0,61.4,61.4,61.33,61.35,134400.0
2015-03-20 14:20:00,61.35,61.37,61.32,61.33,87500.0,61.35,61.37,61.32,61.33,87500.0
2015-03-20 14:25:00,61.33,61.38,61.3,61.35,53900.0,61.33,61.38,61.3,61.35,53900.0
2015-03-20 14:30:00,61.32,61.33,61.29,61.3,62300.0,61.32,61.33,61.29,61.3,62300.0
2015-03-20 14:35:00,61.3,61.38,61.29,61.34,240800.0,61.3,61.38,61.29,61.34,240800.0
2015-03-20 14:40:00,61.35,61.44,61.35,61.42,217000.0,61.35,61.44,61.35,61.42,217000.0
2015-03-20 14:45:00,61.44,61.44,61.37,61.39,81200.0,61.44,61.44,61.37,61.39,81200.0
2015-03-20 14:50:00,61.39,61.43,61.37,61.4,41300.0,61.39,61.43,61.37,61.4,41300.0
2015-03-20 14:55:00,61.4,61.44,61.4,61.42,52500.0,61.4,61.44,61.4,61.42,52500.0
2015-03-20 15:00:00,61.4,61.43,61.4,61.43,42700.0,61.4,61.43,61.4,61.43,42700.0
2015-03-20 15:05:00,61.41,61.43,61.36,61.38,68600.0,61.41,61.43,61.36,61.38,68600.0
2015-03-20 15:10:00,61.36,61.37,61.3,61.31,107100.0,61.36,61.37,61.3,61.31,107100.0
2015-03-20 15:15:00,61.3,61.32,61.28,61.31,115500.0,61.3,61.32,61.28,61.31,115500.0
2015-03-20 15:20:00,61.31,61.37,61.3,61.37,109900.0,61.31,61.37,61.3,61.37,109900.0
2015-03-20 15:25:00,61.36,61.36,61.28,61.29,104300.0,61.36,61.36,61.28,61.29,104300.0
2015-03-20 15:30:00,61.29,61.34,61.29,61.34,92400.0,61.29,61.34,61.29,61.34,92400.0
2015-03-20 15:35:00,61.34,61.36,61.3,61.33,76300.0,61.34,61.36,61.3,61.33,76300.0
2015-03-20 15:40:00,61.35,61.36,61.33,61.34,114100.0,61.35,61.36,61.33,61.34,114100.0
2015-03-20 15:45:00,61.34,61.34,61.3,61.33,109900.0,61.34,61.34,61.3,61.33,109900.0
2015-03-20 15:50:00,61.32,61.33,61.29,61.29,240800.0,61.32,61.33,61.29,61.29,240800.0
2015-03-20 15:55:00,61.29,61.31,61.18,61.18,615300.0,61.29,61.31,61.18,61.18,615300.0
2015-03-23 09:30:00,60.89,61.05,60.8,60.9,215600.0,60.89,61.05,60.8,60.9,215600.0
2015-03-23 09:35:00,60.85,60.85,60.5,60.58,222600.0,60.85,60.85,60.5,60.58,222600.0
2015-03-23 09:40:00,60.58,60.59,60.36,60.45,236600.0,60.58,60.59,60.36,60.45,236600.0
2015-03-23 09:45:00,60.51,60.68,60.33,60.54,165200.0,60.51,60.68,60.33,60.54,165200.0
2015-03-23 09:50:00,60.53,60.56,60.49,60.51,38500.0,60.53,60.56,60.49,60.51,38500.0
2015-03-23 09:55:00,60.51,60.71,60.47,60.54,79100.0,60.51,60.71,60.47,60.54,79100.0
2015-03-23 10:00:00,60.64,60.82,60.58,60.72,118300.0,60.64,60.82,60.58,60.72,118300.0
2015-03-23 10:05:00,60.67,60.73,60.53,60.59,90300.0,60.67,60.73,60.53,60.59,90300.0
2015-03-23 10:10:00,60.58,60.93,60.58,60.85,262500.0,60.58,60.93,60.58,60.85,262500.0
2015-03-23 10:15:00,60.85,61.03,60.77,60.83,251300.0,60.85,61.03,60.77,60.83,251300.0
2015-03-23 10:20:00,60.8,60.96,60.8,60.92,113400.0,60.8,60.96,60.8,60.92,113400.0
2015-03-23 10:25:00,60.89,60.94,60.86,60.93,47600.0,60.89,60.94,60.86,60.93,47600.0
2015-03-23 10:30:00,60.92,61.0,60.85,60.91,70000.0,60.92,61.0,60.85,60.91,70000.0
2015-03-23 10:35:00,60.92,60.92,60.83,60.83,97300.0,60.92,60.92,60.83,60.83,97300.0
2015-03-23 10:40:00,60.85,60.96,60.81,60.93,84000.0,60.85,60.96,60.81,60.93,84000.0
2015-03-23 10:45:00,60.93,60.97,60.79,60.85,158900.0,60.93,60.97,60.79,60.85,158900.0
2015-03-23 10:50:00,60.84,60.92,60.81,60.89,114800.0,60.84,60.92,60.81,60.89,114800.0
2015-03-23 10:55:00,60.91,60.92,60.82,60.9,35000.0,60.91,60.92,60.82,60.9,35000.0
2015-03-23 11:00:00,60.91,60.91,60.83,60.9,49000.0,60.91,60.91,60.83,60.9,49000.0
2015-03-23 11:05:00,60.89,60.91,60.86,60.9,41300.0,60.89,60.91,60.86,60.9,41300.0
2015-03-23 11:10:00,60.93,60.94,60.83,60.94,58100.0,60.93,60.94,60.83,60.94,58100.0
2015-03-23 11:15:00,60.92,60.94,60.89,60.89,14000.0,60.92,60.94,60.89,60.89,14000.0
2015-03-23 11:20:00,60.91,60.91,60.86,60.86,9800.0,60.91,60.91,60.86,60.86,9800.0
2015-03-23 11:25:00,60.87,60.93,60.83,60.88,145600.0,60.87,60.93,60.83,60.88,145600.0
2015-03-23 11:30:00,60.87,60.93,60.87,60.87,23800.0,60.87,60.93,60.87,60.87,23800.0
2015-03-23 11:35:00,60.87,60.89,60.84,60.89,93100.0,60.87,60.89,60.84,60.89,93100.0
2015-03-23 11:40:00,60.86,60.89,60.84,60.86,17500.0,60.86,60.89,60.84,60.86,17500.0
2015-03-23 11:45:00,60.84,60.97,60.84,60.95,32200.0,60.84,60.97,60.84,60.95,32200.0
2015-03-23 11:50:00,61.0,61.08,60.96,60.96,145600.0,61.0,61.08,60.96,60.96,145600.0
2015-03-23 11:55:00,60.98,60.99,60.93,60.93,10500.0,60.98,60.99,60.93,60.93,10500.0
2015-03-23 12:00:00,60.93,61.03,60.92,61.03,20300.0,60.93,61.03,60.92,61.03,20300.0
2015-03-23 12:05:00,61.03,61.12,61.01,61.03,212800.0,61.03,61.12,61.01,61.03,212800.0
2015-03-23 12:10:00,60.99,61.07,60.94,61.02,66500.0,60.99,61.07,60.94,61.02,66500.0
2015-03-23 12:15:00,61.0,61.04,60.98,61.01,18900.0,61.0,61.04,60.98,61.01,18900.0
2015-03-23 12:20:00,61.0,61.04,60.96,61.0,49000.0,61.0,61.04,60.96,61.0,49000.0
2015-03-23 12:25:00,60.99,61.06,60.98,61.06,14700.0,60.99,61.06,60.98,61.06,14700.0
2015-03-23 12:30:00,61.07,61.16,61.07,61.14,149800.0,61.07,61.16,61.07,61.14,149800.0
2015-03-23 12:35:00,61.15,61.15,61.05,61.05,41300.0,61.15,61.15,61.05,61.05,41300.0
2015-03-23 12:40:00,61.1,61.1,61.06,61.1,17500.0,61.1,61.1,61.06,61.1,17500.0
2015-03-23 12:45:00,61.07,61.1,61.06,61.07,21000.0,61.07,61.1,61.06,61.07,21000.0
2015-03-23 12:50:00,61.12,61.12,61.04,61.04,18900.0,61.12,61.12,61.04,61.04,18900.0
2015-03-23 12:55:00,61.04,61.12,61.04,61.12,16100.0,61.04,61.12,61.04,61.12,16100.0
2015-03-23 13:00:00,61.09,61.1,60.98,61.04,84000.0,61.09,61.1,60.98,61.04,84000.0
2015-03-23 13:05:00,61.03,61.06,60.99,60.99,19600.0,61.03,61.06,60.99,60.99,19600.0
2015-03-23 13:10:00,60.99,61.02,60.96,60.99,17500.0,60.99,61.02,60.96,60.99,17500.0
2015-03-23 13:15:00,60.97,61.01,60.89,60.96,109200.0,60.97,61.01,60.89,60.96,109200.0
2015-03-23 13:20:00,60.96,60.99,60.93,60.93,18900.0,60.96,60.99,60.93,60.93,18900.0
2015-03-23 13:25:00,60.99,60.99,60.91,60.91,22400.0,60.99,60.99,60.91,60.91,22400.0
2015-03-23 13:30:00,60.92,60.92,60.86,60.91,58100.0,60.92,60.92,60.86,60.91,58100.0
2015-03-23 13:35:00,60.92,60.96,60.91,60.95,10500.0,60.92,60.96,60.91,60.95,10500.0
2015-03-23 13:40:00,60.94,61.01,60.92,61.0,13300.0,60.94,61.01,60.92,61.0,13300.0
2015-03-23 13:45:00,61.02,61.05,60.95,60.95,23800.0,61.02,61.05,60.95,60.95,23800.0
2015-03-23 13:50:00,60.95,60.95,60.88,60.88,17500.0,60.95,60.95,60.88,60.88,17500.0
2015-03-23 13:55:00,60.9,60.99,60.89,60.89,71400.0,60.9,60.99,60.89,60.89,71400.0
2015-03-23 14:00:00,60.91,60.98,60.87,60.95,60200.0,60.91,60.98,60.87,60.95,60200.0
2015-03-23 14:05:00,60.95,60.95,60.92,60.92,10500.0,60.95,60.95,60.92,60.92,10500.0
2015-03-23 14:10:00,60.89,60.92,60.85,60.92,59500.0,60.89,60.92,60.85,60.92,59500.0
2015-03-23 14:15:00,60.93,60.96,60.84,60.85,73500.0,60.93,60.96,60.84,60.85,73500.0
2015-03-23 14:20:00,60.86,60.88,60.84,60.88,40600.0,60.86,60.88,60.84,60.88,40600.0
2015-03-23 14:25:00,60.9,60.91,60.84,60.84,46900.0,60.9,60.91,60.84,60.84,46900.0
2015-03-23 14:30:00,60.86,60.86,60.81,60.82,76300.0,60.86,60.86,60.81,60.82,76300.0
2015-03-23 14:35:00,60.86,60.89,60.82,60.88,89600.0,60.86,60.89,60.82,60.88,89600.0
2015-03-23 14:40:00,60.89,60.93,60.85,60.86,18900.0,60.89,60.93,60.85,60.86,18900.0
2015-03-23 14:45:00,60.85,60.88,60.84,60.84,63700.0,60.85,60.88,60.84,60.84,63700.0
2015-03-23 14:50:00,60.82,60.89,60.81,60.89,57400.0,60.82,60.89,60.81,60.89,57400.0
2015-03-23 14:55:00,60.86,60.88,60.82,60.82,16800.0,60.86,60.88,60.82,60.82,16800.0
2015-03-23 15:00:00,60.82,60.88,60.81,60.84,16100.0,60.82,60.88,60.81,60.84,16100.0
2015-03-23 15:05:00,60.84,60.84,60.72,60.75,134400.0,60.84,60.84,60.72,60.75,134400.0
2015-03-23 15:10:00,60.73,60.75,60.7,60.7,49000.0,60.73,60.75,60.7,60.7,49000.0
2015-03-23 15:15:00,60.71,60.77,60.7,60.77,42000.0,60.71,60.77,60.7,60.77,42000.0
2015-03-23 15:20:00,60.76,60.76,60.69,60.72,98700.0,60.76,60.76,60.69,60.72,98700.0
2015-03-23 15:25:00,60.73,60.74,60.69,60.72,91700.0,60.73,60.74,60.69,60.72,91700.0
2015-03-23 15:30:00,60.72,60.78,60.69,60.75,121100.0,60.72,60.78,60.69,60.75,121100.0
2015-03-23 15:35:00,60.75,60.78,60.72,60.72,26600.0,60.75,60.78,60.72,60.72,26600.0
2015-03-23 15:40:00,60.73,60.73,60.7,60.72,105000.0,60.73,60.73,60.7,60.72,105000.0
2015-03-23 15:45:00,60.71,60.74,60.69,60.73,103600.0,60.71,60.74,60.69,60.73,103600.0
2015-03-23 15:50:00,60.71,60.75,60.69,60.72,105700.0,60.71,60.75,60.69,60.72,105700.0
2015-03-23 15:55:00,60.72,60.75,60.7,60.71,416500.0,60.72,60.75,60.7,60.71,416500.0
2015-03-24 09:30:00,61.14,62.06,61.12,61.96,907200.0,61.14,62.06,61.12,61.96,907200.0
2015-03-24 09:35:00,61.91,62.13,61.86,61.89,494200.0,61.91,62.13,61.86,61.89,494200.0
2015-03-24 09:40:00,61.86,62.08,61.78,61.94,435400.0,61.86,62.08,61.78,61.94,435400.0
2015-03-24 09:45:00,61.97,62.03,61.94,61.94,173600.0,61.97,62.03,61.94,61.94,173600.0
2015-03-24 09:50:00,61.98,62.23,61.97,62.07,422100.0,61.98,62.23,61.97,62.07,422100.0
2015-03-24 09:55:00,62.06,62.25,62.04,62.19,371000.0,62.06,62.25,62.04,62.19,371000.0
2015-03-24 10:00:00,62.2,62.7,62.19,62.41,784000.0,62.2,62.7,62.19,62.41,784000.0
2015-03-24 10:05:00,62.42,62.48,62.31,62.43,415800.0,62.42,62.48,62.31,62.43,415800.0
2015-03-24 10:10:00,62.48,62.67,62.41,62.64,246400.0,62.48,62.67,62.41,62.64,246400.0
2015-03-24 10:15:00,62.65,62.67,62.45,62.55,301700.0,62.65,62.67,62.45,62.55,301700.0
2015-03-24 10:20:00,62.5,62.57,62.41,62.49,348600.0,62.5,62.57,62.41,62.49,348600.0
2015-03-24 10:25:00,62.48,62.77,62.46,62.64,390600.0,62.48,62.77,62.46,62.64,390600.0
2015-03-24 10:30:00,62.67,62.72,62.57,62.61,228200.0,62.67,62.72,62.57,62.61,228200.0
2015-03-24 10:35:00,62.61,62.62,62.46,62.5,234500.0,62.61,62.62,62.46,62.5,234500.0
2015-03-24 10:40:00,62.47,62.55,62.44,62.5,220500.0,62.47,62.55,62.44,62.5,220500.0
2015-03-24 10:45:00,62.5,62.57,62.45,62.5,116200.0,62.5,62.57,62.45,62.5,116200.0
2015-03-24 10:50:00,62.53,62.82,62.52,62.81,392000.0,62.53,62.82,62.52,62.81,392000.0
2015-03-24 10:55:00,62.76,62.8,62.69,62.75,130900.0,62.76,62.8,62.69,62.75,130900.0
2015-03-24 11:00:00,62.77,62.83,62.64,62.73,265300.0,62.77,62.83,62.64,62.73,265300.0
2015-03-24 11:05:00,62.74,62.76,62.66,62.76,135800.0,62.74,62.76,62.66,62.76,135800.0
2015-03-24 11:10:00,62.75,62.91,62.72,62.87,485100.0,62.75,62.91,62.72,62.87,485100.0
2015-03-24 11:15:00,62.86,62.86,62.76,62.84,84700.0,62.86,62.86,62.76,62.84,84700.0
2015-03-24 11:20:00,62.85,62.88,62.76,62.86,162400.0,62.85,62.88,62.76,62.86,162400.0
2015-03-24 11:25:00,62.87,62.99,62.82,62.92,194600.0,62.87,62.99,62.82,62.92,194600.0
2015-03-24 11:30:00,62.95,62.97,62.85,62.92,135100.0,62.95,62.97,62.85,62.92,135100.0
2015-03-24 11:35:00,62.92,62.99,62.88,62.93,200900.0,62.92,62.99,62.88,62.93,200900.0
2015-03-24 11:40:00,62.91,62.97,62.84,62.94,123900.0,62.91,62.97,62.84,62.94,123900.0
2015-03-24 11:45:00,62.94,63.0,62.87,62.91,213500.0,62.94,63.0,62.87,62.91,213500.0
2015-03-24 11:50:00,62.92,63.05,62.91,63.02,231700.0,62.92,63.05,62.91,63.02,231700.0
2015-03-24 11:55:00,63.04,63.08,63.01,63.02,138600.0,63.04,63.08,63.01,63.02,138600.0
2015-03-24 12:00:00,63.03,63.04,62.94,62.97,230300.0,63.03,63.04,62.94,62.97,230300.0
2015-03-24 12:05:00,62.98,63.06,62.95,63.01,169400.0,62.98,63.06,62.95,63.01,169400.0
2015-03-24 12:10:00,63.01,63.1,63.01,63.04,65800.0,63.01,63.1,63.01,63.04,65800.0
2015-03-24 12:15:00,63.02,63.09,62.96,63.05,168000.0,63.02,63.09,62.96,63.05,168000.0
2015-03-24 12:20:00,63.08,63.09,63.0,63.03,44800.0,63.08,63.09,63.0,63.03,44800.0
2015-03-24 12:25:00,63.04,63.04,62.89,62.89,96600.0,63.04,63.04,62.89,62.89,96600.0
2015-03-24 12:30:00,62.91,62.93,62.83,62.89,127400.0,62.91,62.93,62.83,62.89,127400.0
2015-03-24 12:35:00,62.89,62.92,62.83,62.92,56000.0,62.89,62.92,62.83,62.92,56000.0
2015-03-24 12:40:00,62.94,62.95,62.92,62.92,35000.0,62.94,62.95,62.92,62.92,35000.0
2015-03-24 12:45:00,62.94,63.0,62.91,62.91,39200.0,62.94,63.0,62.91,62.91,39200.0
2015-03-24 12:50:00,62.91,62.94,62.86,62.89,136500.0,62.91,62.94,62.86,62.89,136500.0
2015-03-24 12:55:00,62.92,63.02,62.91,62.96,184100.0,62.92,63.02,62.91,62.96,184100.0
2015-03-24 13:00:00,62.97,63.01,62.89,62.9,67200.0,62.97,63.01,62.89,62.9,67200.0
2015-03-24 13:05:00,62.92,62.93,62.86,62.92,81200.0,62.92,62.93,62.86,62.92,81200.0
2015-03-24 13:10:00,62.92,62.92,62.82,62.92,95900.0,62.92,62.92,62.82,62.92,95900.0
2015-03-24 13:15:00,62.88,62.92,62.86,62.92,37800.0,62.88,62.92,62.86,62.92,37800.0
2015-03-24 13:20:00,62.88,62.88,62.83,62.85,23800.0,62.88,62.88,62.83,62.85,23800.0
2015-03-24 13:25:00,62.84,62.86,62.82,62.84,80500.0,62.84,62.86,62.82,62.84,80500.0
2015-03-24 13:30:00,62.82,62.84,62.77,62.84,121800.0,62.82,62.84,62.77,62.84,121800.0
2015-03-24 13:35:00,62.81,62.86,62.81,62.85,32900.0,62.81,62.86,62.81,62.85,32900.0
2015-03-24 13:40:00,62.84,62.86,62.82,62.85,46200.0,62.84,62.86,62.82,62.85,46200.0
2015-03-24 13:45:00,62.82,62.84,62.68,62.75,159600.0,62.82,62.84,62.68,62.75,159600.0
2015-03-24 13:50:00,62.77,62.82,62.71,62.82,28700.0,62.77,62.82,62.71,62.82,28700.0
2015-03-24 13:55:00,62.84,62.96,62.84,62.96,85400.0,62.84,62.96,62.84,62.96,85400.0
2015-03-24 14:00:00,62.98,62.98,62.87,62.9,43400.0,62.98,62.98,62.87,62.9,43400.0
2015-03-24 14:05:00,62.91,63.0,62.9,63.0,55300.0,62.91,63.0,62.9,63.0,55300.0
2015-03-24 14:10:00,62.99,63.08,62.91,62.91,74200.0,62.99,63.08,62.91,62.91,74200.0
2015-03-24 14:15:00,62.92,63.01,62.87,62.88,77000.0,62.92,63.01,62.87,62.88,77000.0
2015-03-24 14:20:00,62.87,62.88,62.81,62.83,77000.0,62.87,62.88,62.81,62.83,77000.0
2015-03-24 14:25:00,62.79,62.89,62.75,62.87,41300.0,62.79,62.89,62.75,62.87,41300.0
2015-03-24 14:30:00,62.88,62.88,62.82,62.82,18200.0,62.88,62.88,62.82,62.82,18200.0
2015-03-24 14:35:00,62.85,62.91,62.83,62.87,40600.0,62.85,62.91,62.83,62.87,40600.0
2015-03-24 14:40:00,62.86,62.89,62.82,62.88,10500.0,62.86,62.89,62.82,62.88,10500.0
2015-03-24 14:45:00,62.9,62.95,62.86,62.9,44800.0,62.9,62.95,62.86,62.9,44800.0
2015-03-24 14:50:00,62.9,62.95,62.86,62.93,28700.0,62.9,62.95,62.86,62.93,28700.0
2015-03-24 14:55:00,62.89,62.92,62.88,62.89,28700.0,62.89,62.92,62.88,62.89,28700.0
2015-03-24 15:00:00,62.87,62.9,62.85,62.89,91000.0,62.87,62.9,62.85,62.89,91000.0
2015-03-24 15:05:00,62.89,63.01,62.89,62.96,84000.0,62.89,63.01,62.89,62.96,84000.0
2015-03-24 15:10:00,62.97,63.01,62.95,62.95,46900.0,62.97,63.01,62.95,62.95,46900.0
2015-03-24 15:15:00,62.95,62.97,62.92,62.94,34300.0,62.95,62.97,62.92,62.94,34300.0
2015-03-24 15:20:00,62.92,62.92,62.71,62.73,95900.0,62.92,62.92,62.71,62.73,95900.0
2015-03-24 15:25:00,62.74,62.75,62.72,62.72,64400.0,62.74,62.75,62.72,62.72,64400.0
2015-03-24 15:30:00,62.75,62.82,62.7,62.79,84000.0,62.75,62.82,62.7,62.79,84000.0
2015-03-24 15:35:00,62.81,62.82,62.75,62.8,62300.0,62.81,62.82,62.75,62.8,62300.0
2015-03-24 15:40:00,62.79,62.83,62.71,62.73,144900.0,62.79,62.83,62.71,62.73,144900.0
2015-03-24 15:45:00,62.72,62.77,62.65,62.65,209300.0,62.72,62.77,62.65,62.65,209300.0
2015-03-24 15:50:00,62.65,62.67,62.54,62.55,423500.0,62.65,62.67,62.54,62.55,423500.0
2015-03-24 15:55:00,62.56,62.65,62.54,62.65,504000.0,62.56,62.65,62.54,62.65,504000.0
2015-03-25 09:30:00,62.68,62.69,62.22,62.27,348600.0,62.68,62.69,62.22,62.27,348600.0
2015-03-25 09:35:00,62.26,62.29,62.05,62.14,482300.0,62.26,62.29,62.05,62.14,482300.0
2015-03-25 09:40:00,62.13,62.18,61.9,62.06,280000.0,62.13,62.18,61.9,62.06,280000.0
2015-03-25 09:45:00,62.06,62.11,61.92,62.05,196700.0,62.06,62.11,61.92,62.05,196700.0
2015-03-25 09:50:00,62.05,62.13,61.93,61.93,408100.0,62.05,62.13,61.93,61.93,408100.0
2015-03-25 09:55:00,61.96,62.0,61.71,61.85,422100.0,61.96,62.0,61.71,61.85,422100.0
2015-03-25 10:00:00,61.85,61.89,61.63,61.77,375900.0,61.85,61.89,61.63,61.77,375900.0
2015-03-25 10:05:00,61.74,61.89,61.69,61.7,261100.0,61.74,61.89,61.69,61.7,261100.0
2015-03-25 10:10:00,61.7,61.84,61.67,61.83,159600.0,61.7,61.84,61.67,61.83,159600.0
2015-03-25 10:15:00,61.84,62.1,61.79,62.04,506100.0,61.84,62.1,61.79,62.04,506100.0
2015-03-25 10:20:00,61.96,62.05,61.85,62.05,185500.0,61.96,62.05,61.85,62.05,185500.0
2015-03-25 10:25:00,62.01,62.04,61.74,61.81,123900.0,62.01,62.04,61.74,61.81,123900.0
2015-03-25 10:30:00,61.78,61.78,61.63,61.63,233100.0,61.78,61.78,61.63,61.63,233100.0
2015-03-25 10:35:00,61.63,61.66,61.54,61.58,307300.0,61.63,61.66,61.54,61.58,307300.0
2015-03-25 10:40:00,61.57,61.57,61.26,61.36,520100.0,61.57,61.57,61.26,61.36,520100.0
2015-03-25 10:45:00,61.36,61.44,61.25,61.25,370300.0,61.36,61.44,61.25,61.25,370300.0
2015-03-25 10:50:00,61.3,61.41,61.2,61.39,467600.0,61.3,61.41,61.2,61.39,467600.0
2015-03-25 10:55:00,61.4,61.57,61.32,61.52,401800.0,61.4,61.57,61.32,61.52,401800.0
2015-03-25 11:00:00,61.48,61.57,61.41,61.45,286300.0,61.48,61.57,61.41,61.45,286300.0
2015-03-25 11:05:00,61.43,61.47,61.08,61.09,420000.0,61.43,61.47,61.08,61.09,420000.0
2015-03-25 11:10:00,61.13,61.21,61.07,61.18,299600.0,61.13,61.21,61.07,61.18,299600.0
2015-03-25 11:15:00,61.17,61.17,61.03,61.05,159600.0,61.17,61.17,61.03,61.05,159600.0
2015-03-25 11:20:00,61.06,61.06,60.9,60.92,273700.0,61.06,61.06,60.9,60.92,273700.0
2015-03-25 11:25:00,60.94,61.14,60.94,61.09,328300.0,60.94,61.14,60.94,61.09,328300.0
2015-03-25 11:30:00,61.1,61.11,60.92,60.93,163100.0,61.1,61.11,60.92,60.93,163100.0
2015-03-25 11:35:00,60.93,61.03,60.79,60.8,175000.0,60.93,61.03,60.79,60.8,175000.0
2015-03-25 11:40:00,60.81,60.85,60.68,60.76,269500.0,60.81,60.85,60.68,60.76,269500.0
2015-03-25 11:45:00,60.75,60.78,60.62,60.74,448000.0,60.75,60.78,60.62,60.74,448000.0
2015-03-25 11:50:00,60.76,60.98,60.72,60.94,304500.0,60.76,60.98,60.72,60.94,304500.0
2015-03-25 11:55:00,60.95,61.06,60.9,61.05,162400.0,60.95,61.06,60.9,61.05,162400.0
2015-03-25 12:00:00,61.03,61.04,60.83,60.88,151900.0,61.03,61.04,60.83,60.88,151900.0
2015-03-25 12:05:00,60.9,60.93,60.81,60.84,263200.0,60.9,60.93,60.81,60.84,263200.0
2015-03-25 12:10:00,60.84,60.84,60.69,60.83,271600.0,60.84,60.84,60.69,60.83,271600.0
2015-03-25 12:15:00,60.83,60.9,60.74,60.82,156800.0,60.83,60.9,60.74,60.82,156800.0
2015-03-25 12:20:00,60.85,60.85,60.66,60.66,122500.0,60.85,60.85,60.66,60.66,122500.0
2015-03-25 12:25:00,60.66,60.87,60.64,60.71,401100.0,60.66,60.87,60.64,60.71,401100.0
2015-03-25 12:30:00,60.71,60.71,60.55,60.69,214200.0,60.71,60.71,60.55,60.69,214200.0
2015-03-25 12:35:00,60.69,60.69,60.55,60.63,131600.0,60.69,60.69,60.55,60.63,131600.0
2015-03-25 12:40:00,60.63,60.63,60.51,60.54,324100.0,60.63,60.63,60.51,60.54,324100.0
2015-03-25 12:45:00,60.54,60.58,60.51,60.54,124600.0,60.54,60.58,60.51,60.54,124600.0
2015-03-25 12:50:00,60.55,60.68,60.55,60.67,282800.0,60.55,60.68,60.55,60.67,282800.0
2015-03-25 12:55:00,60.67,60.78,60.64,60.77,144900.0,60.67,60.78,60.64,60.77,144900.0
2015-03-25 13:00:00,60.75,60.83,60.72,60.8,287700.0,60.75,60.83,60.72,60.8,287700.0
2015-03-25 13:05:00,60.79,60.81,60.57,60.59,174300.0,60.79,60.81,60.57,60.59,174300.0
2015-03-25 13:10:00,60.59,60.59,60.49,60.49,296100.0,60.59,60.59,60.49,60.49,296100.0
2015-03-25 13:15:00,60.51,60.52,60.38,60.39,176400.0,60.51,60.52,60.38,60.39,176400.0
2015-03-25 13:20:00,60.4,60.47,60.38,60.45,174300.0,60.4,60.47,60.38,60.45,174300.0
2015-03-25 13:25:00,60.44,60.51,60.36,60.5,279300.0,60.44,60.51,60.36,60.5,279300.0
2015-03-25 13:30:00,60.47,60.52,60.46,60.49,186900.0,60.47,60.52,60.46,60.49,186900.0
2015-03-25 13:35:00,60.47,60.55,60.38,60.49,207200.0,60.47,60.55,60.38,60.49,207200.0
2015-03-25 13:40:00,60.52,60.64,60.5,60.58,188300.0,60.52,60.64,60.5,60.58,188300.0
2015-03-25 13:45:00,60.58,60.71,60.53,60.69,167300.0,60.58,60.71,60.53,60.69,167300.0
2015-03-25 13:50:00,60.7,60.73,60.57,60.6,103600.0,60.7,60.73,60.57,60.6,103600.0
2015-03-25 13:55:00,60.57,60.6,60.51,60.53,163100.0,60.57,60.6,60.51,60.53,163100.0
2015-03-25 14:00:00,60.51,60.56,60.45,60.56,304500.0,60.51,60.56,60.45,60.56,304500.0
2015-03-25 14:05:00,60.56,60.58,60.4,60.4,50400.0,60.56,60.58,60.4,60.4,50400.0
2015-03-25 14:10:00,60.41,60.49,60.39,60.45,61600.0,60.41,60.49,60.39,60.45,61600.0
2015-03-25 14:15:00,60.43,60.54,60.41,60.46,124600.0,60.43,60.54,60.41,60.46,124600.0
2015-03-25 14:20:00,60.44,60.56,60.44,60.56,41300.0,60.44,60.56,60.44,60.56,41300.0
2015-03-25 14:25:00,60.55,60.61,60.52,60.61,35000.0,60.55,60.61,60.52,60.61,35000.0
2015-03-25 14:30:00,60.61,60.67,60.55,60.57,110600.0,60.61,60.67,60.55,60.57,110600.0
2015-03-25 14:35:00,60.55,60.57,60.4,60.42,98700.0,60.55,60.57,60.4,60.42,98700.0
2015-03-25 14:40:00,60.4,60.52,60.39,60.48,198100.0,60.4,60.52,60.39,60.48,198100.0
2015-03-25 14:45:00,60.5,60.5,60.4,60.42,63700.0,60.5,60.5,60.4,60.42,63700.0
2015-03-25 14:50:00,60.42,60.6,60.42,60.6,88900.0,60.42,60.6,60.42,60.6,88900.0
2015-03-25 14:55:00,60.61,60.61,60.46,60.46,84700.0,60.61,60.61,60.46,60.46,84700.0
2015-03-25 15:00:00,60.47,60.5,60.43,60.43,131600.0,60.47,60.5,60.43,60.43,131600.0
2015-03-25 15:05:00,60.43,60.55,60.41,60.52,137900.0,60.43,60.55,60.41,60.52,137900.0
2015-03-25 15:10:00,60.52,60.69,60.48,60.66,163100.0,60.52,60.69,60.48,60.66,163100.0
2015-03-25 15:15:00,60.66,60.68,60.52,60.52,103600.0,60.66,60.68,60.52,60.52,103600.0
2015-03-25 15:20:00,60.52,60.57,60.46,60.51,75600.0,60.52,60.57,60.46,60.51,75600.0
2015-03-25 15:25:00,60.47,60.54,60.46,60.48,90300.0,60.47,60.54,60.46,60.48,90300.0
2015-03-25 15:30:00,60.5,60.52,60.45,60.48,142100.0,60.5,60.52,60.45,60.48,142100.0
2015-03-25 15:35:00,60.47,60.48,60.41,60.47,179200.0,60.47,60.48,60.41,60.47,179200.0
2015-03-25 15:40:00,60.48,60.56,60.45,60.54,161700.0,60.48,60.56,60.45,60.54,161700.0
2015-03-25 15:45:00,60.54,60.57,60.4,60.41,373100.0,60.54,60.57,60.4,60.41,373100.0
2015-03-25 15:50:00,60.4,60.4,60.26,60.28,545300.0,60.4,60.4,60.26,60.28,545300.0
2015-03-25 15:55:00,60.28,60.36,60.24,60.25,696500.0,60.28,60.36,60.24,60.25,696500.0
2015-03-26 09:30:00,59.63,59.89,59.39,59.71,685300.0,59.63,59.89,59.39,59.71,685300.0
2015-03-26 09:35:00,59.76,60.1,59.73,60.08,497000.0,59.76,60.1,59.73,60.08,497000.0
2015-03-26 09:40:00,60.08,60.2,59.84,60.16,361200.0,60.08,60.2,59.84,60.16,361200.0
2015-03-26 09:45:00,60.21,60.45,60.09,60.22,277200.0,60.21,60.45,60.09,60.22,277200.0
2015-03-26 09:50:00,60.18,60.37,60.18,60.34,197400.0,60.18,60.37,60.18,60.34,197400.0
2015-03-26 09:55:00,60.3,60.31,60.02,60.03,286300.0,60.3,60.31,60.02,60.03,286300.0
2015-03-26 10:00:00,60.07,60.14,60.0,60.08,262500.0,60.07,60.14,60.0,60.08,262500.0
2015-03-26 10:05:00,60.04,60.09,59.88,59.91,371000.0,60.04,60.09,59.88,59.91,371000.0
2015-03-26 10:10:00,59.97,60.09,59.93,59.97,351400.0,59.97,60.09,59.93,59.97,351400.0
2015-03-26 10:15:00,59.97,60.03,59.93,60.02,247100.0,59.97,60.03,59.93,60.02,247100.0
2015-03-26 10:20:00,60.01,60.06,59.92,59.98,129500.0,60.01,60.06,59.92,59.98,129500.0
2015-03-26 10:25:00,59.95,59.95,59.8,59.88,294700.0,59.95,59.95,59.8,59.88,294700.0
2015-03-26 10:30:00,59.89,60.01,59.8,59.94,175700.0,59.89,60.01,59.8,59.94,175700.0
2015-03-26 10:35:00,59.96,60.1,59.96,60.02,202300.0,59.96,60.1,59.96,60.02,202300.0
2015-03-26 10:40:00,60.03,60.18,59.99,60.14,98000.0,60.03,60.18,59.99,60.14,98000.0
2015-03-26 10:45:00,60.18,60.2,59.98,59.98,126000.0,60.18,60.2,59.98,59.98,126000.0
2015-03-26 10:50:00,59.99,60.12,59.89,59.97,247100.0,59.99,60.12,59.89,59.97,247100.0
2015-03-26 10:55:00,59.99,60.2,59.89,60.17,201600.0,59.99,60.2,59.89,60.17,201600.0
2015-03-26 11:00:00,60.19,60.25,60.09,60.17,107100.0,60.19,60.25,60.09,60.17,107100.0
2015-03-26 11:05:00,60.17,60.35,60.16,60.29,203700.0,60.17,60.35,60.16,60.29,203700.0
2015-03-26 11:10:00,60.24,60.29,60.14,60.21,142800.0,60.24,60.29,60.14,60.21,142800.0
2015-03-26 11:15:00,60.21,60.31,60.08,60.09,138600.0,60.21,60.31,60.08,60.09,138600.0
2015-03-26 11:20:00,60.09,60.17,60.05,60.17,271600.0,60.09,60.17,60.05,60.17,271600.0
2015-03-26 11:25:00,60.17,60.2,60.09,60.17,98000.0,60.17,60.2,60.09,60.17,98000.0
2015-03-26 11:30:00,60.15,60.18,60.08,60.16,64400.0,60.15,60.18,60.08,60.16,64400.0
2015-03-26 11:35:00,60.16,60.23,60.12,60.21,179200.0,60.16,60.23,60.12,60.21,179200.0
2015-03-26 11:40:00,60.2,60.29,60.2,60.21,67200.0,60.2,60.29,60.2,60.21,67200.0
2015-03-26 11:45:00,60.21,60.21,60.04,60.1,208600.0,60.21,60.21,60.04,60.1,208600.0
2015-03-26 11:50:00,60.11,60.13,60.0,60.01,91700.0,60.11,60.13,60.0,60.01,91700.0
2015-03-26 11:55:00,60.02,60.14,59.96,60.06,188300.0,60.02,60.14,59.96,60.06,188300.0
2015-03-26 12:00:00,60.06,60.14,60.03,60.05,146300.0,60.06,60.14,60.03,60.05,146300.0
2015-03-26 12:05:00,60.01,60.02,59.89,59.91,123900.0,60.01,60.02,59.89,59.91,123900.0
2015-03-26 12:10:00,59.92,59.93,59.82,59.92,100800.0,59.92,59.93,59.82,59.92,100800.0
2015-03-26 12:15:00,59.91,60.01,59.89,59.98,107800.0,59.91,60.01,59.89,59.98,107800.0
2015-03-26 12:20:00,59.97,59.98,59.88,59.89,64400.0,59.97,59.98,59.88,59.89,64400.0
2015-03-26 12:25:00,59.9,59.91,59.83,59.84,98000.0,59.9,59.91,59.83,59.84,98000.0
2015-03-26 12:30:00,59.84,59.85,59.71,59.71,107800.0,59.84,59.85,59.71,59.71,107800.0
2015-03-26 12:35:00,59.68,59.7,59.61,59.64,108500.0,59.68,59.7,59.61,59.64,108500.0
2015-03-26 12:40:00,59.67,59.67,59.56,59.6,119700.0,59.67,59.67,59.56,59.6,119700.0
2015-03-26 12:45:00,59.58,59.74,59.58,59.71,66500.0,59.58,59.74,59.58,59.71,66500.0
2015-03-26 12:50:00,59.71,59.92,59.71,59.92,125300.0,59.71,59.92,59.71,59.92,125300.0
2015-03-26 12:55:00,59.91,59.91,59.78,59.84,98000.0,59.91,59.91,59.78,59.84,98000.0
2015-03-26 13:00:00,59.85,59.86,59.77,59.77,40600.0,59.85,59.86,59.77,59.77,40600.0
2015-03-26 13:05:00,59.75,59.82,59.73,59.82,51100.0,59.75,59.82,59.73,59.82,51100.0
2015-03-26 13:10:00,59.82,59.84,59.75,59.79,37800.0,59.82,59.84,59.75,59.79,37800.0
2015-03-26 13:15:00,59.78,59.78,59.67,59.72,71400.0,59.78,59.78,59.67,59.72,71400.0
2015-03-26 13:20:00,59.71,59.72,59.66,59.7,66500.0,59.71,59.72,59.66,59.7,66500.0
2015-03-26 13:25:00,59.69,59.72,59.65,59.71,65100.0,59.69,59.72,59.65,59.71,65100.0
2015-03-26 13:30:00,59.71,59.8,59.69,59.77,170100.0,59.71,59.8,59.69,59.77,170100.0
2015-03-26 13:35:00,59.77,59.82,59.75,59.79,79100.0,59.77,59.82,59.75,59.79,79100.0
2015-03-26 13:40:00,59.79,59.86,59.77,59.83,145600.0,59.79,59.86,59.77,59.83,145600.0
2015-03-26 13:45:00,59.86,59.86,59.75,59.75,103600.0,59.86,59.86,59.75,59.75,103600.0
2015-03-26 13:50:00,59.75,59.79,59.74,59.79,85400.0,59.75,59.79,59.74,59.79,85400.0
2015-03-26 13:55:00,59.78,59.8,59.73,59.73,55300.0,59.78,59.8,59.73,59.73,55300.0
2015-03-26 14:00:00,59.73,59.75,59.67,59.71,84000.0,59.73,59.75,59.67,59.71,84000.0
2015-03-26 14:05:00,59.71,59.71,59.63,59.65,77000.0,59.71,59.71,59.63,59.65,77000.0
2015-03-26 14:10:00,59.67,59.74,59.59,59.66,184100.0,59.67,59.74,59.59,59.66,184100.0
2015-03-26 14:15:00,59.67,59.74,59.66,59.71,56000.0,59.67,59.74,59.66,59.71,56000.0
2015-03-26 14:20:00,59.72,59.76,59.65,59.66,163800.0,59.72,59.76,59.65,59.66,163800.0
2015-03-26 14:25:00,59.69,59.69,59.58,59.58,63000.0,59.69,59.69,59.58,59.58,63000.0
2015-03-26 14:30:00,59.57,59.63,59.5,59.6,282100.0,59.57,59.63,59.5,59.6,282100.0
2015-03-26 14:35:00,59.6,59.63,59.57,59.6,50400.0,59.6,59.63,59.57,59.6,50400.0
2015-03-26 14:40:00,59.6,59.71,59.56,59.68,208600.0,59.6,59.71,59.56,59.68,208600.0
2015-03-26 14:45:00,59.67,59.67,59.53,59.6,109900.0,59.67,59.67,59.53,59.6,109900.0
2015-03-26 14:50:00,59.59,59.59,59.49,59.51,279300.0,59.59,59.59,59.49,59.51,279300.0
2015-03-26 14:55:00,59.51,59.56,59.49,59.5,100100.0,59.51,59.56,59.49,59.5,100100.0
2015-03-26 15:00:00,59.48,59.51,59.45,59.49,114800.0,59.48,59.51,59.45,59.49,114800.0
2015-03-26 15:05:00,59.49,59.54,59.46,59.5,340200.0,59.49,59.54,59.46,59.5,340200.0
2015-03-26 15:10:00,59.48,59.56,59.45,59.49,221900.0,59.48,59.56,59.45,59.49,221900.0
2015-03-26 15:15:00,59.5,59.58,59.49,59.51,194600.0,59.5,59.58,59.49,59.51,194600.0
2015-03-26 15:20:00,59.51,59.55,59.47,59.47,93100.0,59.51,59.55,59.47,59.47,93100.0
2015-03-26 15:25:00,59.47,59.66,59.47,59.63,116900.0,59.47,59.66,59.47,59.63,116900.0
2015-03-26 15:30:00,59.63,59.75,59.57,59.74,308700.0,59.63,59.75,59.57,59.74,308700.0
2015-03-26 15:35:00,59.75,59.8,59.72,59.72,344400.0,59.75,59.8,59.72,59.72,344400.0
2015-03-26 15:40:00,59.72,59.73,59.62,59.73,116900.0,59.72,59.73,59.62,59.73,116900.0
2015-03-26 15:45:00,59.71,59.77,59.69,59.75,170800.0,59.71,59.77,59.69,59.75,170800.0
2015-03-26 15:50:00,59.73,59.78,59.67,59.68,190400.0,59.73,59.78,59.67,59.68,190400.0
2015-03-26 15:55:00,59.68,59.76,59.67,59.75,415100.0,59.68,59.76,59.67,59.75,415100.0
2015-03-27 09:30:00,59.33,59.7,59.32,59.52,240800.0,59.33,59.7,59.32,59.52,240800.0
2015-03-27 09:35:00,59.51,59.85,59.48,59.68,242900.0,59.51,59.85,59.48,59.68,242900.0
2015-03-27 09:40:00,59.65,59.76,59.5,59.55,143500.0,59.65,59.76,59.5,59.55,143500.0
2015-03-27 09:45:00,59.56,59.56,59.23,59.41,390600.0,59.56,59.56,59.23,59.41,390600.0
2015-03-27 09:50:00,59.43,59.46,59.11,59.13,249200.0,59.43,59.46,59.11,59.13,249200.0
2015-03-27 09:55:00,59.13,59.26,59.03,59.04,336000.0,59.13,59.26,59.03,59.04,336000.0
2015-03-27 10:00:00,59.04,59.23,58.93,59.17,567700.0,59.04,59.23,58.93,59.17,567700.0
2015-03-27 10:05:00,59.19,59.28,59.04,59.11,350700.0,59.19,59.28,59.04,59.11,350700.0
2015-03-27 10:10:00,59.1,59.13,58.83,58.91,357700.0,59.1,59.13,58.83,58.91,357700.0
2015-03-27 10:15:00,58.92,58.93,58.74,58.84,482300.0,58.92,58.93,58.74,58.84,482300.0
2015-03-27 10:20:00,58.84,59.02,58.83,58.87,362600.0,58.84,59.02,58.83,58.87,362600.0
2015-03-27 10:25:00,58.87,58.87,58.64,58.65,207900.0,58.87,58.87,58.64,58.65,207900.0
2015-03-27 10:30:00,58.64,58.79,58.57,58.73,456400.0,58.64,58.79,58.57,58.73,456400.0
2015-03-27 10:35:00,58.73,58.94,58.7,58.87,151200.0,58.73,58.94,58.7,58.87,151200.0
2015-03-27 10:40:00,58.87,58.98,58.79,58.79,195300.0,58.87,58.98,58.79,58.79,195300.0
2015-03-27 10:45:00,58.81,58.83,58.73,58.75,296800.0,58.81,58.83,58.73,58.75,296800.0
2015-03-27 10:50:00,58.75,58.92,58.69,58.85,297500.0,58.75,58.92,58.69,58.85,297500.0
2015-03-27 10:55:00,58.84,59.19,58.82,59.12,349300.0,58.84,59.19,58.82,59.12,349300.0
2015-03-27 11:00:00,59.12,59.14,59.0,59.04,119700.0,59.12,59.14,59.0,59.04,119700.0
2015-03-27 11:05:00,59.04,59.14,59.0,59.02,73500.0,59.04,59.14,59.0,59.02,73500.0
2015-03-27 11:10:00,59.01,59.16,58.95,59.14,260400.0,59.01,59.16,58.95,59.14,260400.0
2015-03-27 11:15:00,59.14,59.28,59.1,59.26,148400.0,59.14,59.28,59.1,59.26,148400.0
2015-03-27 11:20:00,59.24,59.28,59.09,59.12,163100.0,59.24,59.28,59.09,59.12,163100.0
2015-03-27 11:25:00,59.13,59.13,58.91,58.96,121800.0,59.13,59.13,58.91,58.96,121800.0
2015-03-27 11:30:00,58.97,59.05,58.93,59.05,213500.0,58.97,59.05,58.93,59.05,213500.0
2015-03-27 11:35:00,59.03,59.05,58.91,58.99,96600.0,59.03,59.05,58.91,58.99,96600.0
2015-03-27 11:40:00,59.0,59.05,58.95,58.99,70000.0,59.0,59.05,58.95,58.99,70000.0
2015-03-27 11:45:00,59.0,59.15,58.98,59.06,177800.0,59.0,59.15,58.98,59.06,177800.0
2015-03-27 11:50:00,59.05,59.19,59.01,59.1,215600.0,59.05,59.19,59.01,59.1,215600.0
2015-03-27 11:55:00,59.09,59.1,59.02,59.09,130200.0,59.09,59.1,59.02,59.09,130200.0
2015-03-27 12:00:00,59.1,59.13,59.05,59.12,110600.0,59.1,59.13,59.05,59.12,110600.0
2015-03-27 12:05:00,59.11,59.14,59.09,59.11,40600.0,59.11,59.14,59.09,59.11,40600.0
2015-03-27 12:10:00,59.1,59.15,59.08,59.13,25900.0,59.1,59.15,59.08,59.13,25900.0
2015-03-27 12:15:00,59.16,59.28,59.11,59.23,334600.0,59.16,59.28,59.11,59.23,334600.0
2015-03-27 12:20:00,59.22,59.22,59.07,59.12,213500.0,59.22,59.22,59.07,59.12,213500.0
2015-03-27 12:25:00,59.11,59.18,59.06,59.13,72800.0,59.11,59.18,59.06,59.13,72800.0
2015-03-27 12:30:00,59.13,59.22,59.08,59.14,40600.0,59.13,59.22,59.08,59.14,40600.0
2015-03-27 12:35:00,59.16,59.26,59.09,59.18,151900.0,59.16,59.26,59.09,59.18,151900.0
2015-03-27 12:40:00,59.19,59.41,59.19,59.31,231000.0,59.19,59.41,59.19,59.31,231000.0
2015-03-27 12:45:00,59.31,59.31,59.17,59.22,74200.0,59.31,59.31,59.17,59.22,74200.0
2015-03-27 12:50:00,59.22,59.39,59.22,59.39,177100.0,59.22,59.39,59.22,59.39,177100.0
2015-03-27 12:55:00,59.35,59.48,59.35,59.45,193900.0,59.35,59.48,59.35,59.45,193900.0
2015-03-27 13:00:00,59.45,59.52,59.42,59.43,185500.0,59.45,59.52,59.42,59.43,185500.0
2015-03-27 13:05:00,59.43,59.49,59.39,59.48,139300.0,59.43,59.49,59.39,59.48,139300.0
2015-03-27 13:10:00,59.49,59.5,59.43,59.47,46200.0,59.49,59.5,59.43,59.47,46200.0
2015-03-27 13:15:00,59.47,59.53,59.35,59.38,130200.0,59.47,59.53,59.35,59.38,130200.0
2015-03-27 13:20:00,59.38,59.42,59.33,59.38,116200.0,59.38,59.42,59.33,59.38,116200.0
2015-03-27 13:25:00,59.39,59.5,59.37,59.41,68600.0,59.39,59.5,59.37,59.41,68600.0
2015-03-27 13:30:00,59.46,59.58,59.42,59.58,127400.0,59.46,59.58,59.42,59.58,127400.0
2015-03-27 13:35:00,59.53,59.56,59.45,59.47,158200.0,59.53,59.56,59.45,59.47,158200.0
2015-03-27 13:40:00,59.47,59.57,59.44,59.44,165200.0,59.47,59.57,59.44,59.44,165200.0
2015-03-27 13:45:00,59.45,59.57,59.44,59.47,170800.0,59.45,59.57,59.44,59.47,170800.0
2015-03-27 13:50:00,59.5,59.55,59.48,59.53,158200.0,59.5,59.55,59.48,59.53,158200.0
2015-03-27 13:55:00,59.53,59.64,59.52,59.53,247100.0,59.53,59.64,59.52,59.53,247100.0
2015-03-27 14:00:00,59.52,59.55,59.49,59.53,28700.0,59.52,59.55,59.49,59.53,28700.0
2015-03-27 14:05:00,59.54,59.54,59.37,59.44,88900.0,59.54,59.54,59.37,59.44,88900.0
2015-03-27 14:10:00,59.46,59.54,59.43,59.43,46900.0,59.46,59.54,59.43,59.43,46900.0
2015-03-27 14:15:00,59.47,59.5,59.42,59.48,37100.0,59.47,59.5,59.42,59.48,37100.0
2015-03-27 14:20:00,59.48,59.5,59.46,59.49,60900.0,59.48,59.5,59.46,59.49,60900.0
2015-03-27 14:25:00,59.49,59.53,59.46,59.5,54600.0,59.49,59.53,59.46,59.5,54600.0
2015-03-27 14:30:00,59.5,59.5,59.43,59.43,83300.0,59.5,59.5,59.43,59.43,83300.0
2015-03-27 14:35:00,59.44,59.45,59.31,59.31,108500.0,59.44,59.45,59.31,59.31,108500.0
2015-03-27 14:40:00,59.31,59.35,59.3,59.34,58100.0,59.31,59.35,59.3,59.34,58100.0
2015-03-27 14:45:00,59.35,59.35,59.27,59.3,79100.0,59.35,59.35,59.27,59.3,79100.0
2015-03-27 14:50:00,59.29,59.33,59.29,59.33,36400.0,59.29,59.33,59.29,59.33,36400.0
2015-03-27 14:55:00,59.32,59.33,59.29,59.29,49700.0,59.32,59.33,59.29,59.29,49700.0
2015-03-27 15:00:00,59.29,59.29,59.2,59.2,72100.0,59.29,59.29,59.2,59.2,72100.0
2015-03-27 15:05:00,59.2,59.23,59.13,59.14,103600.0,59.2,59.23,59.13,59.14,103600.0
2015-03-27 15:10:00,59.14,59.17,59.1,59.13,114800.0,59.14,59.17,59.1,59.13,114800.0
2015-03-27 15:15:00,59.12,59.19,59.1,59.18,70700.0,59.12,59.19,59.1,59.18,70700.0
2015-03-27 15:20:00,59.16,59.23,59.15,59.19,53200.0,59.16,59.23,59.15,59.19,53200.0
2015-03-27 15:25:00,59.2,59.22,59.14,59.16,72100.0,59.2,59.22,59.14,59.16,72100.0
2015-03-27 15:30:00,59.15,59.23,59.14,59.23,103600.0,59.15,59.23,59.14,59.23,103600.0
2015-03-27 15:35:00,59.23,59.23,59.17,59.2,93800.0,59.23,59.23,59.17,59.2,93800.0
2015-03-27 15:40:00,59.2,59.24,59.18,59.2,78400.0,59.2,59.24,59.18,59.2,78400.0
2015-03-27 15:45:00,59.2,59.24,59.17,59.21,196700.0,59.2,59.24,59.17,59.21,196700.0
2015-03-27 15:50:00,59.22,59.26,59.21,59.25,305900.0,59.22,59.26,59.21,59.25,305900.0
2015-03-27 15:55:00,59.25,59.3,59.22,59.25,448700.0,59.25,59.3,59.22,59.25,448700.0
2015-03-30 09:30:00,59.72,59.98,59.63,59.7,574700.0,59.72,59.98,59.63,59.7,574700.0
2015-03-30 09:35:00,59.69,59.84,59.5,59.79,274400.0,59.69,59.84,59.5,59.79,274400.0
2015-03-30 09:40:00,59.79,60.17,59.77,59.86,474600.0,59.79,60.17,59.77,59.86,474600.0
2015-03-30 09:45:00,59.9,60.14,59.86,60.04,305900.0,59.9,60.14,59.86,60.04,305900.0
2015-03-30 09:50:00,60.07,60.12,59.76,59.81,88900.0,60.07,60.12,59.76,59.81,88900.0
2015-03-30 09:55:00,59.86,59.91,59.68,59.78,187600.0,59.86,59.91,59.68,59.78,187600.0
2015-03-30 10:00:00,59.82,59.86,59.59,59.63,153300.0,59.82,59.86,59.59,59.63,153300.0
2015-03-30 10:05:00,59.57,59.61,59.47,59.56,335300.0,59.57,59.61,59.47,59.56,335300.0
2015-03-30 10:10:00,59.49,59.7,59.4,59.65,183400.0,59.49,59.7,59.4,59.65,183400.0
2015-03-30 10:15:00,59.65,59.85,59.65,59.84,200200.0,59.65,59.85,59.65,59.84,200200.0
2015-03-30 10:20:00,59.81,59.83,59.63,59.67,104300.0,59.81,59.83,59.63,59.67,104300.0
2015-03-30 10:25:00,59.64,59.64,59.47,59.48,98000.0,59.64,59.64,59.47,59.48,98000.0
2015-03-30 10:30:00,59.49,59.61,59.4,59.52,136500.0,59.49,59.61,59.4,59.52,136500.0
2015-03-30 10:35:00,59.5,59.52,59.36,59.52,196000.0,59.5,59.52,59.36,59.52,196000.0
2015-03-30 10:40:00,59.53,59.61,59.49,59.51,240800.0,59.53,59.61,59.49,59.51,240800.0
2015-03-30 10:45:00,59.51,59.6,59.48,59.51,107800.0,59.51,59.6,59.48,59.51,107800.0
2015-03-30 10:50:00,59.58,59.64,59.52,59.63,90300.0,59.58,59.64,59.52,59.63,90300.0
2015-03-30 10:55:00,59.59,59.65,59.59,59.64,23100.0,59.59,59.65,59.59,59.64,23100.0
2015-03-30 11:00:00,59.61,59.92,59.55,59.85,399700.0,59.61,59.92,59.55,59.85,399700.0
2015-03-30 11:05:00,59.88,59.88,59.77,59.8,44100.0,59.88,59.88,59.77,59.8,44100.0
2015-03-30 11:10:00,59.79,59.99,59.68,59.96,200200.0,59.79,59.99,59.68,59.96,200200.0
2015-03-30 11:15:00,59.98,60.0,59.89,59.91,117600.0,59.98,60.0,59.89,59.91,117600.0
2015-03-30 11:20:00,59.91,60.11,59.91,60.01,224700.0,59.91,60.11,59.91,60.01,224700.0
2015-03-30 11:25:00,60.05,60.21,60.01,60.09,348600.0,60.05,60.21,60.01,60.09,348600.0
2015-03-30 11:30:00,60.09,60.13,60.07,60.08,23800.0,60.09,60.13,60.07,60.08,23800.0
2015-03-30 11:35:00,60.06,60.07,59.96,60.0,78400.0,60.06,60.07,59.96,60.0,78400.0
2015-03-30 11:40:00,59.99,60.03,59.85,59.89,313600.0,59.99,60.03,59.85,59.89,313600.0
2015-03-30 11:45:00,59.9,59.98,59.86,59.88,141400.0,59.9,59.98,59.86,59.88,141400.0
2015-03-30 11:50:00,59.89,59.94,59.82,59.87,139300.0,59.89,59.94,59.82,59.87,139300.0
2015-03-30 11:55:00,59.84,60.17,59.75,60.17,364700.0,59.84,60.17,59.75,60.17,364700.0
2015-03-30 12:00:00,60.17,60.17,60.06,60.12,190400.0,60.17,60.17,60.06,60.12,190400.0
2015-03-30 12:05:00,60.1,60.24,60.06,60.2,180600.0,60.1,60.24,60.06,60.2,180600.0
2015-03-30 12:10:00,60.21,60.25,60.02,60.19,179200.0,60.21,60.25,60.02,60.19,179200.0
2015-03-30 12:15:00,60.25,60.28,60.14,60.19,70000.0,60.25,60.28,60.14,60.19,70000.0
2015-03-30 12:20:00,60.19,60.22,60.14,60.15,37800.0,60.19,60.22,60.14,60.15,37800.0
2015-03-30 12:25:00,60.2,60.35,60.2,60.21,215600.0,60.2,60.35,60.2,60.21,215600.0
2015-03-30 12:30:00,60.23,60.26,60.14,60.23,49700.0,60.23,60.26,60.14,60.23,49700.0
2015-03-30 12:35:00,60.24,60.34,60.19,60.33,154700.0,60.24,60.34,60.19,60.33,154700.0
2015-03-30 12:40:00,60.34,60.38,60.17,60.24,245000.0,60.34,60.38,60.17,60.24,245000.0
2015-03-30 12:45:00,60.2,60.25,60.18,60.23,23100.0,60.2,60.25,60.18,60.23,23100.0
2015-03-30 12:50:00,60.22,60.28,60.22,60.24,17500.0,60.22,60.28,60.22,60.24,17500.0
2015-03-30 12:55:00,60.28,60.36,60.22,60.27,112700.0,60.28,60.36,60.22,60.27,112700.0
2015-03-30 13:00:00,60.27,60.3,60.23,60.23,22400.0,60.27,60.3,60.23,60.23,22400.0
2015-03-30 13:05:00,60.26,60.32,60.25,60.27,32900.0,60.26,60.32,60.25,60.27,32900.0
2015-03-30 13:10:00,60.29,60.36,60.26,60.26,128800.0,60.29,60.36,60.26,60.26,128800.0
2015-03-30 13:15:00,60.23,60.23,60.14,60.17,52500.0,60.23,60.23,60.14,60.17,52500.0
2015-03-30 13:20:00,60.17,60.28,60.17,60.28,63000.0,60.17,60.28,60.17,60.28,63000.0
2015-03-30 13:25:00,60.27,60.27,60.16,60.21,29400.0,60.27,60.27,60.16,60.21,29400.0
2015-03-30 13:30:00,60.21,60.23,60.21,60.22,17500.0,60.21,60.23,60.21,60.22,17500.0
2015-03-30 13:35:00,60.22,60.22,60.16,60.19,55300.0,60.22,60.22,60.16,60.19,55300.0
2015-03-30 13:40:00,60.18,60.32,60.17,60.21,136500.0,60.18,60.32,60.17,60.21,136500.0
2015-03-30 13:45:00,60.22,60.34,60.22,60.31,158200.0,60.22,60.34,60.22,60.31,158200.0
2015-03-30 13:50:00,60.29,60.32,60.19,60.28,52500.0,60.29,60.32,60.19,60.28,52500.0
2015-03-30 13:55:00,60.29,60.31,60.25,60.28,67200.0,60.29,60.31,60.25,60.28,67200.0
2015-03-30 14:00:00,60.3,60.31,60.19,60.28,104300.0,60.3,60.31,60.19,60.28,104300.0
2015-03-30 14:05:00,60.29,60.33,60.25,60.28,137200.0,60.29,60.33,60.25,60.28,137200.0
2015-03-30 14:10:00,60.26,60.32,60.23,60.32,46200.0,60.26,60.32,60.23,60.32,46200.0
2015-03-30 14:15:00,60.33,60.37,60.24,60.29,114800.0,60.33,60.37,60.24,60.29,114800.0
2015-03-30 14:20:00,60.29,60.39,60.28,60.28,188300.0,60.29,60.39,60.28,60.28,188300.0
2015-03-30 14:25:00,60.3,60.38,60.28,60.38,29400.0,60.3,60.38,60.28,60.38,29400.0
2015-03-30 14:30:00,60.36,60.47,60.34,60.38,263200.0,60.36,60.47,60.34,60.38,263200.0
2015-03-30 14:35:00,60.39,60.39,60.28,60.33,51800.0,60.39,60.39,60.28,60.33,51800.0
2015-03-30 14:40:00,60.3,60.42,60.29,60.41,184800.0,60.3,60.42,60.29,60.41,184800.0
2015-03-30 14:45:00,60.38,60.48,60.38,60.44,58100.0,60.38,60.48,60.38,60.44,58100.0
2015-03-30 14:50:00,60.38,60.48,60.38,60.4,46200.0,60.38,60.48,60.38,60.4,46200.0
2015-03-30 14:55:00,60.43,60.56,60.42,60.55,170800.0,60.43,60.56,60.42,60.55,170800.0
2015-03-30 15:00:00,60.56,60.56,60.47,60.47,85400.0,60.56,60.56,60.47,60.47,85400.0
2015-03-30 15:05:00,60.47,60.53,60.46,60.51,68600.0,60.47,60.53,60.46,60.51,68600.0
2015-03-30 15:10:00,60.51,60.52,60.49,60.5,62300.0,60.51,60.52,60.49,60.5,62300.0
2015-03-30 15:15:00,60.51,60.56,60.46,60.54,118300.0,60.51,60.56,60.46,60.54,118300.0
2015-03-30 15:20:00,60.53,60.53,60.39,60.43,93800.0,60.53,60.53,60.39,60.43,93800.0
2015-03-30 15:25:00,60.43,60.43,60.27,60.32,192500.0,60.43,60.43,60.27,60.32,192500.0
2015-03-30 15:30:00,60.3,60.41,60.27,60.35,99400.0,60.3,60.41,60.27,60.35,99400.0
2015-03-30 15:35:00,60.37,60.41,60.31,60.4,114100.0,60.37,60.41,60.31,60.4,114100.0
2015-03-30 15:40:00,60.4,60.43,60.37,60.4,84000.0,60.4,60.43,60.37,60.4,84000.0
2015-03-30 15:45:00,60.41,60.42,60.37,60.42,70700.0,60.41,60.42,60.37,60.42,70700.0
2015-03-30 15:50:00,60.39,60.43,60.37,60.4,163100.0,60.39,60.43,60.37,60.4,163100.0
2015-03-30 15:55:00,60.42,60.43,60.34,60.36,285600.0,60.42,60.43,60.34,60.36,285600.0
2015-03-31 09:30:00,60.11,60.11,59.81,59.81,276500.0,60.11,60.11,59.81,59.81,276500.0
2015-03-31 09:35:00,59.78,60.01,59.72,59.77,120400.0,59.78,60.01,59.72,59.77,120400.0
2015-03-31 09:40:00,59.76,59.85,59.53,59.58,588700.0,59.76,59.85,59.53,59.58,588700.0
2015-03-31 09:45:00,59.59,59.82,59.55,59.72,275800.0,59.59,59.82,59.55,59.72,275800.0
2015-03-31 09:50:00,59.7,59.71,59.46,59.58,389200.0,59.7,59.71,59.46,59.58,389200.0
2015-03-31 09:55:00,59.54,60.01,59.54,59.8,383600.0,59.54,60.01,59.54,59.8,383600.0
2015-03-31 10:00:00,59.81,60.04,59.8,59.91,223300.0,59.81,60.04,59.8,59.91,223300.0
2015-03-31 10:05:00,59.93,60.24,59.85,60.18,476000.0,59.93,60.24,59.85,60.18,476000.0
2015-03-31 10:10:00,60.21,60.23,59.86,60.02,282800.0,60.21,60.23,59.86,60.02,282800.0
2015-03-31 10:15:00,59.99,60.34,59.98,60.34,199500.0,59.99,60.34,59.98,60.34,199500.0
2015-03-31 10:20:00,60.29,60.35,60.13,60.13,288400.0,60.29,60.35,60.13,60.13,288400.0
2015-03-31 10:25:00,60.12,60.16,60.05,60.07,86800.0,60.12,60.16,60.05,60.07,86800.0
2015-03-31 10:30:00,60.04,60.15,60.04,60.13,38500.0,60.04,60.15,60.04,60.13,38500.0
2015-03-31 10:35:00,60.14,60.38,60.14,60.34,109200.0,60.14,60.38,60.14,60.34,109200.0
2015-03-31 10:40:00,60.37,60.37,60.09,60.13,252700.0,60.37,60.37,60.09,60.13,252700.0
2015-03-31 10:45:00,60.13,60.25,60.13,60.21,61600.0,60.13,60.25,60.13,60.21,61600.0
2015-03-31 10:50:00,60.16,60.17,60.02,60.03,81900.0,60.16,60.17,60.02,60.03,81900.0
2015-03-31 10:55:00,60.07,60.13,60.04,60.12,46200.0,60.07,60.13,60.04,60.12,46200.0
2015-03-31 11:00:00,60.12,60.13,60.07,60.1,21000.0,60.12,60.13,60.07,60.1,21000.0
2015-03-31 11:05:00,60.11,60.23,60.05,60.23,53900.0,60.11,60.23,60.05,60.23,53900.0
2015-03-31 11:10:00,60.24,60.37,60.23,60.35,58100.0,60.24,60.37,60.23,60.35,58100.0
2015-03-31 11:15:00,60.36,60.36,60.27,60.27,24500.0,60.36,60.36,60.27,60.27,24500.0
2015-03-31 11:20:00,60.24,60.28,60.18,60.22,149100.0,60.24,60.28,60.18,60.22,149100.0
2015-03-31 11:25:00,60.27,60.42,60.27,60.39,76300.0,60.27,60.42,60.27,60.39,76300.0
2015-03-31 11:30:00,60.37,60.42,60.26,60.3,40600.0,60.37,60.42,60.26,60.3,40600.0
2015-03-31 11:35:00,60.28,60.35,60.26,60.28,163100.0,60.28,60.35,60.26,60.28,163100.0
2015-03-31 11:40:00,60.26,60.26,60.19,60.22,42700.0,60.26,60.26,60.19,60.22,42700.0
2015-03-31 11:45:00,60.24,60.27,60.21,60.21,35700.0,60.24,60.27,60.21,60.21,35700.0
2015-03-31 11:50:00,60.2,60.23,60.11,60.15,132300.0,60.2,60.23,60.11,60.15,132300.0
2015-03-31 11:55:00,60.14,60.17,60.12,60.12,114800.0,60.14,60.17,60.12,60.12,114800.0
2015-03-31 12:00:00,60.11,60.12,59.97,59.99,176400.0,60.11,60.12,59.97,59.99,176400.0
2015-03-31 12:05:00,59.99,60.0,59.91,59.95,93800.0,59.99,60.0,59.91,59.95,93800.0
2015-03-31 12:10:00,59.92,60.04,59.84,60.0,170100.0,59.92,60.04,59.84,60.0,170100.0
2015-03-31 12:15:00,59.99,60.03,59.98,60.01,84000.0,59.99,60.03,59.98,60.01,84000.0
2015-03-31 12:20:00,60.05,60.14,60.04,60.14,142800.0,60.05,60.14,60.04,60.14,142800.0
2015-03-31 12:25:00,60.14,60.23,60.14,60.23,32900.0,60.14,60.23,60.14,60.23,32900.0
2015-03-31 12:30:00,60.22,60.24,60.17,60.21,42000.0,60.22,60.24,60.17,60.21,42000.0
2015-03-31 12:35:00,60.19,60.23,60.19,60.2,29400.0,60.19,60.23,60.19,60.2,29400.0
2015-03-31 12:40:00,60.21,60.29,60.19,60.25,127400.0,60.21,60.29,60.19,60.25,127400.0
2015-03-31 12:45:00,60.25,60.27,60.22,60.24,26600.0,60.25,60.27,60.22,60.24,26600.0
2015-03-31 12:50:00,60.25,60.27,60.14,60.14,37800.0,60.25,60.27,60.14,60.14,37800.0
2015-03-31 12:55:00,60.09,60.18,60.08,60.17,28000.0,60.09,60.18,60.08,60.17,28000.0
2015-03-31 13:00:00,60.18,60.26,60.17,60.26,25200.0,60.18,60.26,60.17,60.26,25200.0
2015-03-31 13:05:00,60.23,60.23,60.2,60.2,14000.0,60.23,60.23,60.2,60.2,14000.0
2015-03-31 13:10:00,60.17,60.19,60.13,60.19,74200.0,60.17,60.19,60.13,60.19,74200.0
2015-03-31 13:15:00,60.19,60.21,60.11,60.18,95200.0,60.19,60.21,60.11,60.18,95200.0
2015-03-31 13:20:00,60.18,60.18,60.14,60.16,28700.0,60.18,60.18,60.14,60.16,28700.0
2015-03-31 13:25:00,60.16,60.17,60.13,60.15,28000.0,60.16,60.17,60.13,60.15,28000.0
2015-03-31 13:30:00,60.17,60.25,60.11,60.24,114800.0,60.17,60.25,60.11,60.24,114800.0
2015-03-31 13:35:00,60.23,60.3,60.21,60.27,219800.0,60.23,60.3,60.21,60.27,219800.0
2015-03-31 13:40:00,60.29,60.41,60.27,60.38,156800.0,60.29,60.41,60.27,60.38,156800.0
2015-03-31 13:45:00,60.39,60.39,60.23,60.31,72100.0,60.39,60.39,60.23,60.31,72100.0
2015-03-31 13:50:00,60.32,60.34,60.24,60.31,132300.0,60.32,60.34,60.24,60.31,132300.0
2015-03-31 13:55:00,60.28,60.29,60.21,60.25,193900.0,60.28,60.29,60.21,60.25,193900.0
2015-03-31 14:00:00,60.21,60.28,60.08,60.09,465500.0,60.21,60.28,60.08,60.09,465500.0
2015-03-31 14:05:00,60.13,60.21,60.09,60.16,130200.0,60.13,60.21,60.09,60.16,130200.0
2015-03-31 14:10:00,60.15,60.3,60.14,60.3,123900.0,60.15,60.3,60.14,60.3,123900.0
2015-03-31 14:15:00,60.28,60.3,60.18,60.18,32900.0,60.28,60.3,60.18,60.18,32900.0
2015-03-31 14:20:00,60.2,60.24,60.12,60.22,25900.0,60.2,60.24,60.12,60.22,25900.0
2015-03-31 14:25:00,60.2,60.21,60.11,60.11,32900.0,60.2,60.21,60.11,60.11,32900.0
2015-03-31 14:30:00,60.11,60.22,60.11,60.12,140700.0,60.11,60.22,60.11,60.12,140700.0
2015-03-31 14:35:00,60.13,60.2,60.08,60.16,290500.0,60.13,60.2,60.08,60.16,290500.0
2015-03-31 14:40:00,60.14,60.16,60.07,60.09,56700.0,60.14,60.16,60.07,60.09,56700.0
2015-03-31 14:45:00,60.09,60.11,60.05,60.11,108500.0,60.09,60.11,60.05,60.11,108500.0
2015-03-31 14:50:00,60.09,60.13,60.05,60.11,125300.0,60.09,60.13,60.05,60.11,125300.0
2015-03-31 14:55:00,60.11,60.16,60.07,60.11,122500.0,60.11,60.16,60.07,60.11,122500.0
2015-03-31 15:00:00,60.11,60.12,60.02,60.04,95200.0,60.11,60.12,60.02,60.04,95200.0
2015-03-31 15:05:00,60.04,60.05,59.93,59.95,133000.0,60.04,60.05,59.93,59.95,133000.0
2015-03-31 15:10:00,59.96,60.01,59.86,59.86,52500.0,59.96,60.01,59.86,59.86,52500.0
2015-03-31 15:15:00,59.86,59.93,59.78,59.81,189000.0,59.86,59.93,59.78,59.81,189000.0
2015-03-31 15:20:00,59.81,59.92,59.78,59.78,295400.0,59.81,59.92,59.78,59.78,295400.0
2015-03-31 15:25:00,59.79,59.85,59.71,59.78,378000.0,59.79,59.85,59.71,59.78,378000.0
2015-03-31 15:30:00,59.74,59.79,59.63,59.73,350000.0,59.74,59.79,59.63,59.73,350000.0
2015-03-31 15:35:00,59.73,59.8,59.69,59.69,210000.0,59.73,59.8,59.69,59.69,210000.0
2015-03-31 15:40:00,59.7,59.75,59.63,59.65,112000.0,59.7,59.75,59.63,59.65,112000.0
2015-03-31 15:45:00,59.62,59.76,59.57,59.7,330400.0,59.62,59.76,59.57,59.7,330400.0
2015-03-31 15:50:00,59.68,59.68,59.53,59.55,240100.0,59.68,59.68,59.53,59.55,240100.0
2015-03-31 15:55:00,59.54,59.68,59.52,59.53,423500.0,59.54,59.68,59.52,59.53,423500.0
2015-04-01 09:30:00,59.64,59.79,59.61,59.65,328300.0,59.64,59.79,59.61,59.65,328300.0
2015-04-01 09:35:00,59.57,59.61,59.29,59.37,205100.0,59.57,59.61,59.29,59.37,205100.0
2015-04-01 09:40:00,59.36,59.42,59.14,59.15,268800.0,59.36,59.42,59.14,59.15,268800.0
2015-04-01 09:45:00,59.12,59.23,58.9,58.95,337400.0,59.12,59.23,58.9,58.95,337400.0
2015-04-01 09:50:00,58.91,59.12,58.85,59.0,189000.0,58.91,59.12,58.85,59.0,189000.0
2015-04-01 09:55:00,59.0,59.11,58.92,59.11,199500.0,59.0,59.11,58.92,59.11,199500.0
2015-04-01 10:00:00,59.05,59.24,59.0,59.14,248500.0,59.05,59.24,59.0,59.14,248500.0
2015-04-01 10:05:00,59.15,59.17,58.88,58.99,105000.0,59.15,59.17,58.88,58.99,105000.0
2015-04-01 10:10:00,58.98,59.1,58.89,58.89,230300.0,58.98,59.1,58.89,58.89,230300.0
2015-04-01 10:15:00,58.92,59.06,58.82,59.01,268800.0,58.92,59.06,58.82,59.01,268800.0
2015-04-01 10:20:00,59.07,59.16,59.0,59.03,142100.0,59.07,59.16,59.0,59.03,142100.0
2015-04-01 10:25:00,59.05,59.1,58.84,58.85,208600.0,59.05,59.1,58.84,58.85,208600.0
2015-04-01 10:30:00,58.86,58.91,58.79,58.84,114100.0,58.86,58.91,58.79,58.84,114100.0
2015-04-01 10:35:00,58.84,58.84,58.79,58.79,118300.0,58.84,58.84,58.79,58.79,118300.0
2015-04-01 10:40:00,58.78,59.0,58.78,59.0,87500.0,58.78,59.0,58.78,59.0,87500.0
2015-04-01 10:45:00,58.99,59.05,58.93,59.04,96600.0,58.99,59.05,58.93,59.04,96600.0
2015-04-01 10:50:00,59.01,59.19,58.9,58.9,146300.0,59.01,59.19,58.9,58.9,146300.0
2015-04-01 10:55:00,58.89,59.08,58.88,59.0,178500.0,58.89,59.08,58.88,59.0,178500.0
2015-04-01 11:00:00,59.03,59.04,58.87,58.94,102900.0,59.03,59.04,58.87,58.94,102900.0
2015-04-01 11:05:00,58.91,58.98,58.89,58.94,159600.0,58.91,58.98,58.89,58.94,159600.0
2015-04-01 11:10:00,58.94,59.0,58.87,58.92,256900.0,58.94,59.0,58.87,58.92,256900.0
2015-04-01 11:15:00,58.94,58.94,58.8,58.88,158200.0,58.94,58.94,58.8,58.88,158200.0
2015-04-01 11:20:00,58.88,59.08,58.87,59.06,260400.0,58.88,59.08,58.87,59.06,260400.0
2015-04-01 11:25:00,59.03,59.28,58.98,59.04,650300.0,59.03,59.28,58.98,59.04,650300.0
2015-04-01 11:30:00,59.04,59.19,58.96,59.13,283500.0,59.04,59.19,58.96,59.13,283500.0
2015-04-01 11:35:00,59.15,59.25,59.11,59.24,253400.0,59.15,59.25,59.11,59.24,253400.0
2015-04-01 11:40:00,59.25,59.25,59.06,59.18,198100.0,59.25,59.25,59.06,59.18,198100.0
2015-04-01 11:45:00,59.18,59.19,59.13,59.16,138600.0,59.18,59.19,59.13,59.16,138600.0
2015-04-01 11:50:00,59.17,59.27,59.17,59.24,242200.0,59.17,59.27,59.17,59.24,242200.0
2015-04-01 11:55:00,59.28,59.28,59.07,59.12,135800.0,59.28,59.28,59.07,59.12,135800.0
2015-04-01 12:00:00,59.13,59.17,59.04,59.07,45500.0,59.13,59.17,59.04,59.07,45500.0
2015-04-01 12:05:00,59.07,59.12,59.03,59.08,152600.0,59.07,59.12,59.03,59.08,152600.0
2015-04-01 12:10:00,59.08,59.08,58.99,59.02,147700.0,59.08,59.08,58.99,59.02,147700.0
2015-04-01 12:15:00,58.99,59.04,58.94,59.02,135100.0,58.99,59.04,58.94,59.02,135100.0
2015-04-01 12:20:00,58.97,58.97,58.88,58.95,143500.0,58.97,58.97,58.88,58.95,143500.0
2015-04-01 12:25:00,58.95,59.03,58.95,58.99,114800.0,58.95,59.03,58.95,58.99,114800.0
2015-04-01 12:30:00,58.96,59.02,58.94,58.99,73500.0,58.96,59.02,58.94,58.99,73500.0
2015-04-01 12:35:00,58.97,58.99,58.85,58.92,68600.0,58.97,58.99,58.85,58.92,68600.0
2015-04-01 12:40:00,58.94,59.03,58.9,58.99,132300.0,58.94,59.03,58.9,58.99,132300.0
2015-04-01 12:45:00,58.97,58.97,58.82,58.87,57400.0,58.97,58.97,58.82,58.87,57400.0
2015-04-01 12:50:00,58.86,58.96,58.82,58.9,53200.0,58.86,58.96,58.82,58.9,53200.0
2015-04-01 12:55:00,58.92,58.92,58.79,58.8,95200.0,58.92,58.92,58.79,58.8,95200.0
2015-04-01 13:00:00,58.8,58.81,58.73,58.8,159600.0,58.8,58.81,58.73,58.8,159600.0
2015-04-01 13:05:00,58.78,58.92,58.76,58.86,150500.0,58.78,58.92,58.76,58.86,150500.0
2015-04-01 13:10:00,58.87,58.91,58.8,58.87,113400.0,58.87,58.91,58.8,58.87,113400.0
2015-04-01 13:15:00,58.86,58.94,58.84,58.89,61600.0,58.86,58.94,58.84,58.89,61600.0
2015-04-01 13:20:00,58.88,58.96,58.86,58.95,67900.0,58.88,58.96,58.86,58.95,67900.0
2015-04-01 13:25:00,58.95,59.07,58.9,59.06,81900.0,58.95,59.07,58.9,59.06,81900.0
2015-04-01 13:30:00,59.06,59.07,58.97,58.97,79800.0,59.06,59.07,58.97,58.97,79800.0
2015-04-01 13:35:00,58.97,59.0,58.92,58.97,25900.0,58.97,59.0,58.92,58.97,25900.0
2015-04-01 13:40:00,58.98,59.06,58.98,59.0,72100.0,58.98,59.06,58.98,59.0,72100.0
2015-04-01 13:45:00,59.02,59.13,59.01,59.1,53900.0,59.02,59.13,59.01,59.1,53900.0
2015-04-01 13:50:00,59.09,59.17,59.09,59.11,53900.0,59.09,59.17,59.09,59.11,53900.0
2015-04-01 13:55:00,59.11,59.16,59.07,59.07,60200.0,59.11,59.16,59.07,59.07,60200.0
2015-04-01 14:00:00,59.08,59.09,59.02,59.02,71400.0,59.08,59.09,59.02,59.02,71400.0
2015-04-01 14:05:00,59.01,59.01,58.94,58.95,24500.0,59.01,59.01,58.94,58.95,24500.0
2015-04-01 14:10:00,58.97,58.99,58.8,58.8,135800.0,58.97,58.99,58.8,58.8,135800.0
2015-04-01 14:15:00,58.83,58.85,58.78,58.82,221200.0,58.83,58.85,58.78,58.82,221200.0
2015-04-01 14:20:00,58.79,58.97,58.79,58.92,392000.0,58.79,58.97,58.79,58.92,392000.0
2015-04-01 14:25:00,58.89,58.91,58.78,58.78,78400.0,58.89,58.91,58.78,58.78,78400.0
2015-04-01 14:30:00,58.79,58.86,58.74,58.83,271600.0,58.79,58.86,58.74,58.83,271600.0
2015-04-01 14:35:00,58.84,58.87,58.76,58.85,142800.0,58.84,58.87,58.76,58.85,142800.0
2015-04-01 14:40:00,58.81,58.92,58.75,58.75,247800.0,58.81,58.92,58.75,58.75,247800.0
2015-04-01 14:45:00,58.75,58.9,58.7,58.89,223300.0,58.75,58.9,58.7,58.89,223300.0
2015-04-01 14:50:00,58.92,58.92,58.83,58.86,147000.0,58.92,58.92,58.83,58.86,147000.0
2015-04-01 14:55:00,58.86,58.9,58.8,58.85,152600.0,58.86,58.9,58.8,58.85,152600.0
2015-04-01 15:00:00,58.83,58.85,58.77,58.84,55300.0,58.83,58.85,58.77,58.84,55300.0
2015-04-01 15:05:00,58.83,58.83,58.73,58.76,122500.0,58.83,58.83,58.73,58.76,122500.0
2015-04-01 15:10:00,58.76,58.89,58.74,58.82,179900.0,58.76,58.89,58.74,58.82,179900.0
2015-04-01 15:15:00,58.84,58.9,58.79,58.84,59500.0,58.84,58.9,58.79,58.84,59500.0
2015-04-01 15:20:00,58.87,58.88,58.79,58.86,83300.0,58.87,58.88,58.79,58.86,83300.0
2015-04-01 15:25:00,58.86,58.86,58.81,58.81,75600.0,58.86,58.86,58.81,58.81,75600.0
2015-04-01 15:30:00,58.81,58.85,58.75,58.85,86100.0,58.81,58.85,58.75,58.85,86100.0
2015-04-01 15:35:00,58.84,58.95,58.84,58.93,170800.0,58.84,58.95,58.84,58.93,170800.0
2015-04-01 15:40:00,58.9,58.92,58.82,58.85,149800.0,58.9,58.92,58.82,58.85,149800.0
2015-04-01 15:45:00,58.86,58.94,58.84,58.92,170100.0,58.86,58.94,58.84,58.92,170100.0
2015-04-01 15:50:00,58.91,58.99,58.91,58.92,147000.0,58.91,58.99,58.91,58.92,147000.0
2015-04-01 15:55:00,58.93,59.02,58.92,58.99,393400.0,58.93,59.02,58.92,58.99,393400.0
2015-04-02 09:30:00,59.07,59.37,59.04,59.29,385700.0,59.07,59.37,59.04,59.29,385700.0
2015-04-02 09:35:00,59.29,59.44,59.06,59.15,257600.0,59.29,59.44,59.06,59.15,257600.0
2015-04-02 09:40:00,59.15,59.29,58.95,59.21,163100.0,59.15,59.29,58.95,59.21,163100.0
2015-04-02 09:45:00,59.19,59.3,59.1,59.21,261800.0,59.19,59.3,59.1,59.21,261800.0
2015-04-02 09:50:00,59.25,59.28,59.13,59.25,74200.0,59.25,59.28,59.13,59.25,74200.0
2015-04-02 09:55:00,59.26,59.3,59.19,59.24,44100.0,59.26,59.3,59.19,59.24,44100.0
2015-04-02 10:00:00,59.3,59.61,59.29,59.52,487900.0,59.3,59.61,59.29,59.52,487900.0
2015-04-02 10:05:00,59.57,59.59,59.44,59.59,203000.0,59.57,59.59,59.44,59.59,203000.0
2015-04-02 10:10:00,59.57,59.59,59.49,59.57,191100.0,59.57,59.59,59.49,59.57,191100.0
2015-04-02 10:15:00,59.56,59.6,59.48,59.59,91000.0,59.56,59.6,59.48,59.59,91000.0
2015-04-02 10:20:00,59.57,59.57,59.42,59.49,50400.0,59.57,59.57,59.42,59.49,50400.0
2015-04-02 10:25:00,59.49,59.51,59.37,59.51,221900.0,59.49,59.51,59.37,59.51,221900.0
2015-04-02 10:30:00,59.51,59.52,59.33,59.38,252000.0,59.51,59.52,59.33,59.38,252000.0
2015-04-02 10:35:00,59.38,59.38,59.29,59.34,136500.0,59.38,59.38,59.29,59.34,136500.0
2015-04-02 10:40:00,59.32,59.36,59.18,59.21,247800.0,59.32,59.36,59.18,59.21,247800.0
2015-04-02 10:45:00,59.18,59.3,59.17,59.23,112700.0,59.18,59.3,59.17,59.23,112700.0
2015-04-02 10:50:00,59.27,59.27,59.14,59.14,177100.0,59.27,59.27,59.14,59.14,177100.0
2015-04-02 10:55:00,59.14,59.16,59.03,59.07,151900.0,59.14,59.16,59.03,59.07,151900.0
2015-04-02 11:00:00,59.05,59.15,58.98,59.09,315700.0,59.05,59.15,58.98,59.09,315700.0
2015-04-02 11:05:00,59.1,59.13,59.03,59.06,181300.0,59.1,59.13,59.03,59.06,181300.0
2015-04-02 11:10:00,59.04,59.04,58.86,58.96,181300.0,59.04,59.04,58.86,58.96,181300.0
2015-04-02 11:15:00,58.97,59.04,58.9,59.01,119700.0,58.97,59.04,58.9,59.01,119700.0
2015-04-02 11:20:00,59.04,59.12,59.0,59.07,191100.0,59.04,59.12,59.0,59.07,191100.0
2015-04-02 11:25:00,59.07,59.11,59.03,59.03,17500.0,59.07,59.11,59.03,59.03,17500.0
2015-04-02 11:30:00,59.05,59.14,59.03,59.14,156800.0,59.05,59.14,59.03,59.14,156800.0
2015-04-02 11:35:00,59.14,59.21,59.13,59.19,355600.0,59.14,59.21,59.13,59.19,355600.0
2015-04-02 11:40:00,59.19,59.19,59.11,59.15,33600.0,59.19,59.19,59.11,59.15,33600.0
2015-04-02 11:45:00,59.15,59.21,59.14,59.19,134400.0,59.15,59.21,59.14,59.19,134400.0
2015-04-02 11:50:00,59.19,59.23,59.09,59.09,168700.0,59.19,59.23,59.09,59.09,168700.0
2015-04-02 11:55:00,59.07,59.16,59.07,59.13,54600.0,59.07,59.16,59.07,59.13,54600.0
2015-04-02 12:00:00,59.13,59.13,59.05,59.09,172900.0,59.13,59.13,59.05,59.09,172900.0
2015-04-02 12:05:00,59.1,59.1,59.04,59.06,15400.0,59.1,59.1,59.04,59.06,15400.0
2015-04-02 12:10:00,59.07,59.12,59.02,59.05,126000.0,59.07,59.12,59.02,59.05,126000.0
2015-04-02 12:15:00,59.09,59.16,59.08,59.12,111300.0,59.09,59.16,59.08,59.12,111300.0
2015-04-02 12:20:00,59.11,59.14,59.1,59.13,20300.0,59.11,59.14,59.1,59.13,20300.0
2015-04-02 12:25:00,59.17,59.19,59.14,59.15,44800.0,59.17,59.19,59.14,59.15,44800.0
2015-04-02 12:30:00,59.14,59.22,59.13,59.16,131600.0,59.14,59.22,59.13,59.16,131600.0
2015-04-02 12:35:00,59.14,59.19,59.09,59.14,123900.0,59.14,59.19,59.09,59.14,123900.0
2015-04-02 12:40:00,59.14,59.17,59.12,59.17,11900.0,59.14,59.17,59.12,59.17,11900.0
2015-04-02 12:45:00,59.16,59.19,59.09,59.11,11900.0,59.16,59.19,59.09,59.11,11900.0
2015-04-02 12:50:00,59.14,59.18,59.12,59.18,16100.0,59.14,59.18,59.12,59.18,16100.0
2015-04-02 12:55:00,59.21,59.21,59.15,59.17,63700.0,59.21,59.21,59.15,59.17,63700.0
2015-04-02 13:00:00,59.21,59.22,59.17,59.2,49700.0,59.21,59.22,59.17,59.2,49700.0
2015-04-02 13:05:00,59.19,59.23,59.16,59.17,215600.0,59.19,59.23,59.16,59.17,215600.0
2015-04-02 13:10:00,59.18,59.2,59.15,59.17,23100.0,59.18,59.2,59.15,59.17,23100.0
2015-04-02 13:15:00,59.17,59.31,59.17,59.28,142800.0,59.17,59.31,59.17,59.28,142800.0
2015-04-02 13:20:00,59.32,59.38,59.29,59.3,138600.0,59.32,59.38,59.29,59.3,138600.0
2015-04-02 13:25:00,59.3,59.34,59.29,59.34,37100.0,59.3,59.34,59.29,59.34,37100.0
2015-04-02 13:30:00,59.36,59.37,59.31,59.34,28700.0,59.36,59.37,59.31,59.34,28700.0
2015-04-02 13:35:00,59.35,59.37,59.26,59.27,28700.0,59.35,59.37,59.26,59.27,28700.0
2015-04-02 13:40:00,59.31,59.35,59.26,59.29,42000.0,59.31,59.35,59.26,59.29,42000.0
2015-04-02 13:45:00,59.3,59.33,59.28,59.32,16800.0,59.3,59.33,59.28,59.32,16800.0
2015-04-02 13:50:00,59.32,59.36,59.31,59.35,41300.0,59.32,59.36,59.31,59.35,41300.0
2015-04-02 13:55:00,59.34,59.34,59.28,59.29,18200.0,59.34,59.34,59.28,59.29,18200.0
2015-04-02 14:00:00,59.27,59.31,59.24,59.29,29400.0,59.27,59.31,59.24,59.29,29400.0
2015-04-02 14:05:00,59.27,59.28,59.26,59.26,9100.0,59.27,59.28,59.26,59.26,9100.0
2015-04-02 14:10:00,59.23,59.26,59.23,59.23,21000.0,59.23,59.26,59.23,59.23,21000.0
2015-04-02 14:15:00,59.21,59.3,59.21,59.27,38500.0,59.21,59.3,59.21,59.27,38500.0
2015-04-02 14:20:00,59.28,59.28,59.19,59.23,37800.0,59.28,59.28,59.19,59.23,37800.0
2015-04-02 14:25:00,59.21,59.26,59.21,59.26,9800.0,59.21,59.26,59.21,59.26,9800.0
2015-04-02 14:30:00,59.24,59.24,59.18,59.21,49000.0,59.24,59.24,59.18,59.21,49000.0
2015-04-02 14:35:00,59.21,59.22,59.19,59.19,18200.0,59.21,59.22,59.19,59.19,18200.0
2015-04-02 14:40:00,59.2,59.2,59.16,59.18,53900.0,59.2,59.2,59.16,59.18,53900.0
2015-04-02 14:45:00,59.16,59.16,59.08,59.08,76300.0,59.16,59.16,59.08,59.08,76300.0
2015-04-02 14:50:00,59.08,59.13,59.06,59.1,37800.0,59.08,59.13,59.06,59.1,37800.0
2015-04-02 14:55:00,59.11,59.16,59.11,59.13,20300.0,59.11,59.16,59.11,59.13,20300.0
2015-04-02 15:00:00,59.12,59.23,59.12,59.23,56700.0,59.12,59.23,59.12,59.23,56700.0
2015-04-02 15:05:00,59.21,59.28,59.21,59.26,27300.0,59.21,59.28,59.21,59.26,27300.0
2015-04-02 15:10:00,59.25,59.26,59.21,59.25,27300.0,59.25,59.26,59.21,59.25,27300.0
2015-04-02 15:15:00,59.26,59.27,59.22,59.22,29400.0,59.26,59.27,59.22,59.22,29400.0
2015-04-02 15:20:00,59.22,59.26,59.21,59.25,44800.0,59.22,59.26,59.21,59.25,44800.0
2015-04-02 15:25:00,59.26,59.26,59.2,59.22,23800.0,59.26,59.26,59.2,59.22,23800.0
2015-04-02 15:30:00,59.2,59.24,59.16,59.2,119000.0,59.2,59.24,59.16,59.2,119000.0
2015-04-02 15:35:00,59.19,59.27,59.19,59.25,61600.0,59.19,59.27,59.19,59.25,61600.0
2015-04-02 15:40:00,59.24,59.28,59.23,59.23,74200.0,59.24,59.28,59.23,59.23,74200.0
2015-04-02 15:45:00,59.24,59.31,59.24,59.27,88200.0,59.24,59.31,59.24,59.27,88200.0
2015-04-02 15:50:00,59.29,59.29,59.21,59.23,100800.0,59.29,59.29,59.21,59.23,100800.0
2015-04-02 15:55:00,59.23,59.25,59.15,59.15,211400.0,59.23,59.25,59.15,59.15,211400.0
2015-04-06 09:30:00,58.77,59.13,58.6,58.92,281400.0,58.77,59.13,58.6,58.92,281400.0
2015-04-06 09:35:00,59.04,59.25,58.97,59.0,331100.0,59.04,59.25,58.97,59.0,331100.0
2015-04-06 09:40:00,59.04,59.2,58.94,58.94,169400.0,59.04,59.2,58.94,58.94,169400.0
2015-04-06 09:45:00,58.92,59.02,58.71,58.85,331100.0,58.92,59.02,58.71,58.85,331100.0
2015-04-06 09:50:00,58.86,58.86,58.46,58.57,295400.0,58.86,58.86,58.46,58.57,295400.0
2015-04-06 09:55:00,58.59,58.86,58.57,58.76,162400.0,58.59,58.86,58.57,58.76,162400.0
2015-04-06 10:00:00,58.78,59.14,58.69,58.83,289100.0,58.78,59.14,58.69,58.83,289100.0
2015-04-06 10:05:00,58.84,59.08,58.84,58.97,238700.0,58.84,59.08,58.84,58.97,238700.0
2015-04-06 10:10:00,58.98,59.14,58.96,59.06,152600.0,58.98,59.14,58.96,59.06,152600.0
2015-04-06 10:15:00,59.07,59.34,59.07,59.17,179200.0,59.07,59.34,59.07,59.17,179200.0
2015-04-06 10:20:00,59.21,59.34,59.18,59.25,198100.0,59.21,59.34,59.18,59.25,198100.0
2015-04-06 10:25:00,59.3,59.43,59.21,59.4,99400.0,59.3,59.43,59.21,59.4,99400.0
2015-04-06 10:30:00,59.44,59.46,59.32,59.32,93800.0,59.44,59.46,59.32,59.32,93800.0
2015-04-06 10:35:00,59.35,59.39,59.27,59.3,67900.0,59.35,59.39,59.27,59.3,67900.0
2015-04-06 10:40:00,59.32,59.33,59.26,59.33,51100.0,59.32,59.33,59.26,59.33,51100.0
2015-04-06 10:45:00,59.34,59.37,59.29,59.36,42000.0,59.34,59.37,59.29,59.36,42000.0
2015-04-06 10:50:00,59.39,59.51,59.37,59.51,118300.0,59.39,59.51,59.37,59.51,118300.0
2015-04-06 10:55:00,59.5,59.54,59.43,59.47,50400.0,59.5,59.54,59.43,59.47,50400.0
2015-04-06 11:00:00,59.48,59.54,59.44,59.52,63000.0,59.48,59.54,59.44,59.52,63000.0
2015-04-06 11:05:00,59.49,59.62,59.49,59.58,148400.0,59.49,59.62,59.49,59.58,148400.0
2015-04-06 11:10:00,59.59,59.62,59.54,59.59,100800.0,59.59,59.62,59.54,59.59,100800.0
2015-04-06 11:15:00,59.59,59.71,59.57,59.7,105000.0,59.59,59.71,59.57,59.7,105000.0
2015-04-06 11:20:00,59.68,59.71,59.57,59.67,112700.0,59.68,59.71,59.57,59.67,112700.0
2015-04-06 11:25:00,59.69,59.69,59.57,59.67,140000.0,59.69,59.69,59.57,59.67,140000.0
2015-04-06 11:30:00,59.67,59.78,59.62,59.75,77000.0,59.67,59.78,59.62,59.75,77000.0
2015-04-06 11:35:00,59.76,59.78,59.7,59.76,106400.0,59.76,59.78,59.7,59.76,106400.0
2015-04-06 11:40:00,59.78,59.9,59.75,59.9,163800.0,59.78,59.9,59.75,59.9,163800.0
2015-04-06 11:45:00,59.9,59.98,59.9,59.93,107800.0,59.9,59.98,59.9,59.93,107800.0
2015-04-06 11:50:00,59.91,59.92,59.84,59.89,70000.0,59.91,59.92,59.84,59.89,70000.0
2015-04-06 11:55:00,59.9,60.02,59.86,59.99,186200.0,59.9,60.02,59.86,59.99,186200.0
2015-04-06 12:00:00,60.02,60.13,60.01,60.09,206500.0,60.02,60.13,60.01,60.09,206500.0
2015-04-06 12:05:00,60.07,60.14,60.03,60.13,57400.0,60.07,60.14,60.03,60.13,57400.0
2015-04-06 12:10:00,60.11,60.13,60.09,60.11,54600.0,60.11,60.13,60.09,60.11,54600.0
2015-04-06 12:15:00,60.11,60.25,60.1,60.19,86800.0,60.11,60.25,60.1,60.19,86800.0
2015-04-06 12:20:00,60.19,60.19,60.07,60.08,62300.0,60.19,60.19,60.07,60.08,62300.0
2015-04-06 12:25:00,60.08,60.18,60.08,60.12,76300.0,60.08,60.18,60.08,60.12,76300.0
2015-04-06 12:30:00,60.14,60.14,60.08,60.1,20300.0,60.14,60.14,60.08,60.1,20300.0
2015-04-06 12:35:00,60.07,60.17,60.07,60.15,84700.0,60.07,60.17,60.07,60.15,84700.0
2015-04-06 12:40:00,60.14,60.14,60.1,60.12,9800.0,60.14,60.14,60.1,60.12,9800.0
2015-04-06 12:45:00,60.11,60.21,60.1,60.17,57400.0,60.11,60.21,60.1,60.17,57400.0
2015-04-06 12:50:00,60.16,60.19,60.1,60.12,120400.0,60.16,60.19,60.1,60.12,120400.0
2015-04-06 12:55:00,60.12,60.13,60.11,60.13,9100.0,60.12,60.13,60.11,60.13,9100.0
2015-04-06 13:00:00,60.14,60.22,60.14,60.22,32900.0,60.14,60.22,60.14,60.22,32900.0
2015-04-06 13:05:00,60.23,60.35,60.23,60.35,151200.0,60.23,60.35,60.23,60.35,151200.0
2015-04-06 13:10:00,60.31,60.35,60.29,60.31,46900.0,60.31,60.35,60.29,60.31,46900.0
2015-04-06 13:15:00,60.33,60.37,60.3,60.36,34300.0,60.33,60.37,60.3,60.36,34300.0
2015-04-06 13:20:00,60.36,60.45,60.34,60.43,78400.0,60.36,60.45,60.34,60.43,78400.0
2015-04-06 13:25:00,60.41,60.44,60.33,60.37,54600.0,60.41,60.44,60.33,60.37,54600.0
2015-04-06 13:30:00,60.34,60.43,60.33,60.33,57400.0,60.34,60.43,60.33,60.33,57400.0
2015-04-06 13:35:00,60.33,60.35,60.26,60.26,28000.0,60.33,60.35,60.26,60.26,28000.0
2015-04-06 13:40:00,60.25,60.34,60.25,60.34,35700.0,60.25,60.34,60.25,60.34,35700.0
2015-04-06 13:45:00,60.33,60.33,60.3,60.32,19600.0,60.33,60.33,60.3,60.32,19600.0
2015-04-06 13:50:00,60.32,60.35,60.3,60.32,22400.0,60.32,60.35,60.3,60.32,22400.0
2015-04-06 13:55:00,60.35,60.4,60.35,60.4,67900.0,60.35,60.4,60.35,60.4,67900.0
2015-04-06 14:00:00,60.4,60.42,60.37,60.39,48300.0,60.4,60.42,60.37,60.39,48300.0
2015-04-06 14:05:00,60.38,60.42,60.37,60.37,42700.0,60.38,60.42,60.37,60.37,42700.0
2015-04-06 14:10:00,60.37,60.37,60.23,60.25,88200.0,60.37,60.37,60.23,60.25,88200.0
2015-04-06 14:15:00,60.27,60.39,60.26,60.37,47600.0,60.27,60.39,60.26,60.37,47600.0
2015-04-06 14:20:00,60.39,60.41,60.35,60.38,47600.0,60.39,60.41,60.35,60.38,47600.0
2015-04-06 14:25:00,60.36,60.37,60.3,60.31,58800.0,60.36,60.37,60.3,60.31,58800.0
2015-04-06 14:30:00,60.32,60.35,60.25,60.3,36400.0,60.32,60.35,60.25,60.3,36400.0
2015-04-06 14:35:00,60.32,60.36,60.3,60.36,33600.0,60.32,60.36,60.3,60.36,33600.0
2015-04-06 14:40:00,60.34,60.38,60.28,60.32,54600.0,60.34,60.38,60.28,60.32,54600.0
2015-04-06 14:45:00,60.31,60.34,60.3,60.34,26600.0,60.31,60.34,60.3,60.34,26600.0
2015-04-06 14:50:00,60.32,60.36,60.3,60.31,54600.0,60.32,60.36,60.3,60.31,54600.0
2015-04-06 14:55:00,60.33,60.34,60.28,60.34,42700.0,60.33,60.34,60.28,60.34,42700.0
2015-04-06 15:00:00,60.3,60.38,60.3,60.35,137200.0,60.3,60.38,60.3,60.35,137200.0
2015-04-06 15:05:00,60.35,60.37,60.3,60.3,126700.0,60.35,60.37,60.3,60.3,126700.0
2015-04-06 15:10:00,60.31,60.34,60.27,60.33,149100.0,60.31,60.34,60.27,60.33,149100.0
2015-04-06 15:15:00,60.35,60.36,60.28,60.29,109900.0,60.35,60.36,60.28,60.29,109900.0
2015-04-06 15:20:00,60.31,60.33,60.23,60.25,43400.0,60.31,60.33,60.23,60.25,43400.0
2015-04-06 15:25:00,60.24,60.33,60.24,60.33,78400.0,60.24,60.33,60.24,60.33,78400.0
2015-04-06 15:30:00,60.33,60.37,60.33,60.36,65800.0,60.33,60.37,60.33,60.36,65800.0
2015-04-06 15:35:00,60.36,60.38,60.34,60.36,109900.0,60.36,60.38,60.34,60.36,109900.0
2015-04-06 15:40:00,60.36,60.43,60.33,60.39,95200.0,60.36,60.43,60.33,60.39,95200.0
2015-04-06 15:45:00,60.38,60.38,60.32,60.35,135800.0,60.38,60.38,60.32,60.35,135800.0
2015-04-06 15:50:00,60.34,60.37,60.3,60.32,212100.0,60.34,60.37,60.3,60.32,212100.0
2015-04-06 15:55:00,60.32,60.38,60.3,60.33,347200.0,60.32,60.38,60.3,60.33,347200.0
2015-04-07 09:30:00,60.5,60.85,60.34,60.61,462000.0,60.5,60.85,60.34,60.61,462000.0
2015-04-07 09:35:00,60.68,60.75,60.43,60.48,147700.0,60.68,60.75,60.43,60.48,147700.0
2015-04-07 09:40:00,60.49,60.6,60.43,60.57,75600.0,60.49,60.6,60.43,60.57,75600.0
2015-04-07 09:45:00,60.59,60.84,60.47,60.55,212800.0,60.59,60.84,60.47,60.55,212800.0
2015-04-07 09:50:00,60.51,60.53,60.35,60.42,188300.0,60.51,60.53,60.35,60.42,188300.0
2015-04-07 09:55:00,60.46,60.46,60.31,60.31,81200.0,60.46,60.46,60.31,60.31,81200.0
2015-04-07 10:00:00,60.3,60.42,60.22,60.26,168700.0,60.3,60.42,60.22,60.26,168700.0
2015-04-07 10:05:00,60.3,60.53,60.27,60.46,273700.0,60.3,60.53,60.27,60.46,273700.0
2015-04-07 10:10:00,60.43,60.44,60.3,60.37,61600.0,60.43,60.44,60.3,60.37,61600.0
2015-04-07 10:15:00,60.39,60.52,60.37,60.42,173600.0,60.39,60.52,60.37,60.42,173600.0
2015-04-07 10:20:00,60.43,60.49,60.4,60.49,134400.0,60.43,60.49,60.4,60.49,134400.0
2015-04-07 10:25:00,60.45,60.56,60.45,60.54,65100.0,60.45,60.56,60.45,60.54,65100.0
2015-04-07 10:30:00,60.5,60.65,60.49,60.58,107100.0,60.5,60.65,60.49,60.58,107100.0
2015-04-07 10:35:00,60.58,60.67,60.56,60.67,65800.0,60.58,60.67,60.56,60.67,65800.0
2015-04-07 10:40:00,60.67,60.7,60.57,60.64,32900.0,60.67,60.7,60.57,60.64,32900.0
2015-04-07 10:45:00,60.65,60.7,60.57,60.57,25200.0,60.65,60.7,60.57,60.57,25200.0
2015-04-07 10:50:00,60.58,60.62,60.53,60.59,50400.0,60.58,60.62,60.53,60.59,50400.0
2015-04-07 10:55:00,60.61,60.63,60.52,60.56,40600.0,60.61,60.63,60.52,60.56,40600.0
2015-04-07 11:00:00,60.53,60.53,60.46,60.48,116200.0,60.53,60.53,60.46,60.48,116200.0
2015-04-07 11:05:00,60.49,60.53,60.45,60.49,63000.0,60.49,60.53,60.45,60.49,63000.0
2015-04-07 11:10:00,60.5,60.5,60.4,60.42,63000.0,60.5,60.5,60.4,60.42,63000.0
2015-04-07 11:15:00,60.42,60.5,60.32,60.32,105700.0,60.42,60.5,60.32,60.32,105700.0
2015-04-07 11:20:00,60.34,60.37,60.31,60.34,53900.0,60.34,60.37,60.31,60.34,53900.0
2015-04-07 11:25:00,60.34,60.49,60.3,60.31,138600.0,60.34,60.49,60.3,60.31,138600.0
2015-04-07 11:30:00,60.32,60.44,60.31,60.44,164500.0,60.32,60.44,60.31,60.44,164500.0
2015-04-07 11:35:00,60.44,60.44,60.36,60.36,23100.0,60.44,60.44,60.36,60.36,23100.0
2015-04-07 11:40:00,60.36,60.41,60.36,60.38,38500.0,60.36,60.41,60.36,60.38,38500.0
2015-04-07 11:45:00,60.36,60.45,60.34,60.42,25200.0,60.36,60.45,60.34,60.42,25200.0
2015-04-07 11:50:00,60.38,60.39,60.33,60.37,35700.0,60.38,60.39,60.33,60.37,35700.0
2015-04-07 11:55:00,60.4,60.43,60.39,60.43,14000.0,60.4,60.43,60.39,60.43,14000.0
2015-04-07 12:00:00,60.42,60.46,60.39,60.39,74200.0,60.42,60.46,60.39,60.39,74200.0
2015-04-07 12:05:00,60.38,60.38,60.23,60.23,57400.0,60.38,60.38,60.23,60.23,57400.0
2015-04-07 12:10:00,60.24,60.34,60.23,60.3,40600.0,60.24,60.34,60.23,60.3,40600.0
2015-04-07 12:15:00,60.28,60.32,60.24,60.29,60200.0,60.28,60.32,60.24,60.29,60200.0
2015-04-07 12:20:00,60.25,60.26,60.19,60.2,58800.0,60.25,60.26,60.19,60.2,58800.0
2015-04-07 12:25:00,60.21,60.32,60.2,60.32,49000.0,60.21,60.32,60.2,60.32,49000.0
2015-04-07 12:30:00,60.29,60.31,60.17,60.23,106400.0,60.29,60.31,60.17,60.23,106400.0
2015-04-07 12:35:00,60.23,60.23,60.21,60.21,11200.0,60.23,60.23,60.21,60.21,11200.0
2015-04-07 12:40:00,60.21,60.21,60.07,60.07,69300.0,60.21,60.21,60.07,60.07,69300.0
2015-04-07 12:45:00,60.06,60.19,60.04,60.14,58100.0,60.06,60.19,60.04,60.14,58100.0
2015-04-07 12:50:00,60.14,60.25,60.13,60.23,226100.0,60.14,60.25,60.13,60.23,226100.0
2015-04-07 12:55:00,60.23,60.32,60.23,60.31,99400.0,60.23,60.32,60.23,60.31,99400.0
2015-04-07 13:00:00,60.3,60.38,60.3,60.33,70000.0,60.3,60.38,60.3,60.33,70000.0
2015-04-07 13:05:00,60.33,60.33,60.3,60.33,14000.0,60.33,60.33,60.3,60.33,14000.0
2015-04-07 13:10:00,60.31,60.42,60.3,60.4,201600.0,60.31,60.42,60.3,60.4,201600.0
2015-04-07 13:15:00,60.4,60.63,60.4,60.58,265300.0,60.4,60.63,60.4,60.58,265300.0
2015-04-07 13:20:00,60.56,60.57,60.48,60.53,80500.0,60.56,60.57,60.48,60.53,80500.0
2015-04-07 13:25:00,60.54,60.55,60.43,60.44,49700.0,60.54,60.55,60.43,60.44,49700.0
2015-04-07 13:30:00,60.45,60.49,60.41,60.46,38500.0,60.45,60.49,60.41,60.46,38500.0
2015-04-07 13:35:00,60.48,60.54,60.47,60.5,25900.0,60.48,60.54,60.47,60.5,25900.0
2015-04-07 13:40:00,60.48,60.57,60.48,60.54,42700.0,60.48,60.57,60.48,60.54,42700.0
2015-04-07 13:45:00,60.52,60.59,60.5,60.57,126000.0,60.52,60.59,60.5,60.57,126000.0
2015-04-07 13:50:00,60.55,60.57,60.44,60.45,70000.0,60.55,60.57,60.44,60.45,70000.0
2015-04-07 13:55:00,60.45,60.48,60.41,60.47,37100.0,60.45,60.48,60.41,60.47,37100.0
2015-04-07 14:00:00,60.46,60.52,60.46,60.52,25900.0,60.46,60.52,60.46,60.52,25900.0
2015-04-07 14:05:00,60.51,60.56,60.5,60.56,32200.0,60.51,60.56,60.5,60.56,32200.0
2015-04-07 14:10:00,60.54,60.62,60.53,60.62,63700.0,60.54,60.62,60.53,60.62,63700.0
2015-04-07 14:15:00,60.6,60.61,60.58,60.59,18200.0,60.6,60.61,60.58,60.59,18200.0
2015-04-07 14:20:00,60.6,60.6,60.54,60.57,62300.0,60.6,60.6,60.54,60.57,62300.0
2015-04-07 14:25:00,60.56,60.65,60.56,60.6,77000.0,60.56,60.65,60.56,60.6,77000.0
2015-04-07 14:30:00,60.6,60.6,60.54,60.55,21700.0,60.6,60.6,60.54,60.55,21700.0
2015-04-07 14:35:00,60.56,60.64,60.53,60.64,67200.0,60.56,60.64,60.53,60.64,67200.0
2015-04-07 14:40:00,60.65,60.72,60.64,60.67,208600.0,60.65,60.72,60.64,60.67,208600.0
2015-04-07 14:45:00,60.66,60.66,60.62,60.63,69300.0,60.66,60.66,60.62,60.63,69300.0
2015-04-07 14:50:00,60.64,60.7,60.61,60.66,56700.0,60.64,60.7,60.61,60.66,56700.0
2015-04-07 14:55:00,60.66,60.67,60.53,60.6,86800.0,60.66,60.67,60.53,60.6,86800.0
2015-04-07 15:00:00,60.6,60.65,60.6,60.62,97300.0,60.6,60.65,60.6,60.62,97300.0
2015-04-07 15:05:00,60.63,60.76,60.63,60.71,145600.0,60.63,60.76,60.63,60.71,145600.0
2015-04-07 15:10:00,60.71,60.75,60.64,60.74,119000.0,60.71,60.75,60.64,60.74,119000.0
2015-04-07 15:15:00,60.72,60.78,60.7,60.73,155400.0,60.72,60.78,60.7,60.73,155400.0
2015-04-07 15:20:00,60.74,60.74,60.6,60.61,133000.0,60.74,60.74,60.6,60.61,133000.0
2015-04-07 15:25:00,60.62,60.67,60.6,60.66,56000.0,60.62,60.67,60.6,60.66,56000.0
2015-04-07 15:30:00,60.67,60.67,60.58,60.64,77000.0,60.67,60.67,60.58,60.64,77000.0
2015-04-07 15:35:00,60.61,60.65,60.57,60.59,107100.0,60.61,60.65,60.57,60.59,107100.0
2015-04-07 15:40:00,60.58,60.59,60.52,60.56,135800.0,60.58,60.59,60.52,60.56,135800.0
2015-04-07 15:45:00,60.56,60.57,60.43,60.48,204400.0,60.56,60.57,60.43,60.48,204400.0
2015-04-07 15:50:00,60.47,60.47,60.37,60.42,234500.0,60.47,60.47,60.37,60.42,234500.0
2015-04-07 15:55:00,60.44,60.64,60.44,60.51,421400.0,60.44,60.64,60.44,60.51,421400.0
2015-04-08 09:30:00,61.2,61.78,61.18,61.57,740600.0,61.2,61.78,61.18,61.57,740600.0
2015-04-08 09:35:00,61.6,62.23,61.6,62.0,961100.0,61.6,62.23,61.6,62.0,961100.0
2015-04-08 09:40:00,62.02,62.52,62.0,62.4,1540000.0,62.02,62.52,62.0,62.4,1540000.0
2015-04-08 09:45:00,62.4,62.43,62.16,62.32,728000.0,62.4,62.43,62.16,62.32,728000.0
2015-04-08 09:50:00,62.29,62.35,62.17,62.21,457100.0,62.29,62.35,62.17,62.21,457100.0
2015-04-08 09:55:00,62.17,62.27,62.14,62.18,243600.0,62.17,62.27,62.14,62.18,243600.0
2015-04-08 10:00:00,62.21,62.41,62.11,62.14,459200.0,62.21,62.41,62.11,62.14,459200.0
2015-04-08 10:05:00,62.14,62.31,62.13,62.2,274400.0,62.14,62.31,62.13,62.2,274400.0
2015-04-08 10:10:00,62.19,62.32,62.16,62.19,264600.0,62.19,62.32,62.16,62.19,264600.0
2015-04-08 10:15:00,62.18,62.22,62.07,62.09,226800.0,62.18,62.22,62.07,62.09,226800.0
2015-04-08 10:20:00,62.09,62.19,62.09,62.19,137200.0,62.09,62.19,62.09,62.19,137200.0
2015-04-08 10:25:00,62.19,62.21,62.07,62.14,111300.0,62.19,62.21,62.07,62.14,111300.0
2015-04-08 10:30:00,62.13,62.2,62.01,62.01,119000.0,62.13,62.2,62.01,62.01,119000.0
2015-04-08 10:35:00,62.02,62.1,61.94,62.1,217000.0,62.02,62.1,61.94,62.1,217000.0
2015-04-08 10:40:00,62.11,62.14,61.94,62.07,268100.0,62.11,62.14,61.94,62.07,268100.0
2015-04-08 10:45:00,62.06,62.16,62.05,62.14,219800.0,62.06,62.16,62.05,62.14,219800.0
2015-04-08 10:50:00,62.16,62.26,62.12,62.23,233100.0,62.16,62.26,62.12,62.23,233100.0
2015-04-08 10:55:00,62.2,62.29,62.13,62.15,235900.0,62.2,62.29,62.13,62.15,235900.0
2015-04-08 11:00:00,62.13,62.27,62.12,62.21,252000.0,62.13,62.27,62.12,62.21,252000.0
2015-04-08 11:05:00,62.21,62.36,62.21,62.26,333900.0,62.21,62.36,62.21,62.26,333900.0
2015-04-08 11:10:00,62.28,62.39,62.27,62.32,224700.0,62.28,62.39,62.27,62.32,224700.0
2015-04-08 11:15:00,62.34,62.38,62.26,62.35,92400.0,62.34,62.38,62.26,62.35,92400.0
2015-04-08 11:20:00,62.36,62.38,62.28,62.33,221900.0,62.36,62.38,62.28,62.33,221900.0
2015-04-08 11:25:00,62.3,62.42,62.28,62.4,144200.0,62.3,62.42,62.28,62.4,144200.0
2015-04-08 11:30:00,62.4,62.59,62.4,62.54,414400.0,62.4,62.59,62.4,62.54,414400.0
2015-04-08 11:35:00,62.54,62.65,62.5,62.55,448700.0,62.54,62.65,62.5,62.55,448700.0
2015-04-08 11:40:00,62.54,62.61,62.53,62.58,184800.0,62.54,62.61,62.53,62.58,184800.0
2015-04-08 11:45:00,62.58,62.63,62.54,62.56,164500.0,62.58,62.63,62.54,62.56,164500.0
2015-04-08 11:50:00,62.56,62.57,62.48,62.56,113400.0,62.56,62.57,62.48,62.56,113400.0
2015-04-08 11:55:00,62.52,62.57,62.5,62.56,81900.0,62.52,62.57,62.5,62.56,81900.0
2015-04-08 12:00:00,62.56,62.6,62.53,62.55,68600.0,62.56,62.6,62.53,62.55,68600.0
2015-04-08 12:05:00,62.56,62.62,62.54,62.6,98000.0,62.56,62.62,62.54,62.6,98000.0
2015-04-08 12:10:00,62.58,62.64,62.57,62.63,149800.0,62.58,62.64,62.57,62.63,149800.0
2015-04-08 12:15:00,62.63,62.74,62.62,62.68,224000.0,62.63,62.74,62.62,62.68,224000.0
2015-04-08 12:20:00,62.66,62.66,62.54,62.56,116200.0,62.66,62.66,62.54,62.56,116200.0
2015-04-08 12:25:00,62.58,62.69,62.54,62.67,286300.0,62.58,62.69,62.54,62.67,286300.0
2015-04-08 12:30:00,62.67,62.76,62.61,62.65,235900.0,62.67,62.76,62.61,62.65,235900.0
2015-04-08 12:35:00,62.64,62.64,62.53,62.57,103600.0,62.64,62.64,62.53,62.57,103600.0
2015-04-08 12:40:00,62.57,62.74,62.57,62.72,118300.0,62.57,62.74,62.57,62.72,118300.0
2015-04-08 12:45:00,62.71,62.74,62.68,62.73,116900.0,62.71,62.74,62.68,62.73,116900.0
2015-04-08 12:50:00,62.73,62.8,62.68,62.68,238000.0,62.73,62.8,62.68,62.68,238000.0
2015-04-08 12:55:00,62.68,62.71,62.66,62.68,59500.0,62.68,62.71,62.66,62.68,59500.0
2015-04-08 13:00:00,62.68,62.71,62.62,62.63,98700.0,62.68,62.71,62.62,62.63,98700.0
2015-04-08 13:05:00,62.62,62.71,62.62,62.68,155400.0,62.62,62.71,62.62,62.68,155400.0
2015-04-08 13:10:00,62.67,62.72,62.64,62.64,130900.0,62.67,62.72,62.64,62.64,130900.0
2015-04-08 13:15:00,62.67,62.67,62.59,62.63,99400.0,62.67,62.67,62.59,62.63,99400.0
2015-04-08 13:20:00,62.63,62.69,62.63,62.66,44800.0,62.63,62.69,62.63,62.66,44800.0
2015-04-08 13:25:00,62.67,62.74,62.65,62.74,67900.0,62.67,62.74,62.65,62.74,67900.0
2015-04-08 13:30:00,62.74,62.79,62.7,62.78,80500.0,62.74,62.79,62.7,62.78,80500.0
2015-04-08 13:35:00,62.79,62.79,62.66,62.7,106400.0,62.79,62.79,62.66,62.7,106400.0
2015-04-08 13:40:00,62.71,62.71,62.61,62.65,107800.0,62.71,62.71,62.61,62.65,107800.0
2015-04-08 13:45:00,62.66,62.72,62.64,62.67,132300.0,62.66,62.72,62.64,62.67,132300.0
2015-04-08 13:50:00,62.65,62.78,62.65,62.73,122500.0,62.65,62.78,62.65,62.73,122500.0
2015-04-08 13:55:00,62.72,62.73,62.64,62.64,102200.0,62.72,62.73,62.64,62.64,102200.0
2015-04-08 14:00:00,62.64,62.67,62.55,62.63,180600.0,62.64,62.67,62.55,62.63,180600.0
2015-04-08 14:05:00,62.6,62.69,62.5,62.5,171500.0,62.6,62.69,62.5,62.5,171500.0
2015-04-08 14:10:00,62.5,62.77,62.5,62.71,161000.0,62.5,62.77,62.5,62.71,161000.0
2015-04-08 14:15:00,62.71,62.84,62.68,62.82,114800.0,62.71,62.84,62.68,62.82,114800.0
2015-04-08 14:20:00,62.8,62.9,62.8,62.86,198100.0,62.8,62.9,62.8,62.86,198100.0
2015-04-08 14:25:00,62.84,62.89,62.82,62.87,98700.0,62.84,62.89,62.82,62.87,98700.0
2015-04-08 14:30:00,62.87,62.88,62.6,62.71,665700.0,62.87,62.88,62.6,62.71,665700.0
2015-04-08 14:35:00,62.73,62.87,62.7,62.86,186900.0,62.73,62.87,62.7,62.86,186900.0
2015-04-08 14:40:00,62.84,62.84,62.71,62.78,125300.0,62.84,62.84,62.71,62.78,125300.0
2015-04-08 14:45:00,62.78,62.81,62.7,62.76,81900.0,62.78,62.81,62.7,62.76,81900.0
2015-04-08 14:50:00,62.77,62.8,62.62,62.64,265300.0,62.77,62.8,62.62,62.64,265300.0
2015-04-08 14:55:00,62.64,62.77,62.62,62.7,151900.0,62.64,62.77,62.62,62.7,151900.0
2015-04-08 15:00:00,62.73,62.73,62.65,62.69,143500.0,62.73,62.73,62.65,62.69,143500.0
2015-04-08 15:05:00,62.66,62.71,62.65,62.67,62300.0,62.66,62.71,62.65,62.67,62300.0
2015-04-08 15:10:00,62.66,62.69,62.61,62.62,127400.0,62.66,62.69,62.61,62.62,127400.0
2015-04-08 15:15:00,62.61,62.69,62.6,62.67,149100.0,62.61,62.69,62.6,62.67,149100.0
2015-04-08 15:20:00,62.67,62.71,62.65,62.69,116200.0,62.67,62.71,62.65,62.69,116200.0
2015-04-08 15:25:00,62.7,62.79,62.68,62.74,191100.0,62.7,62.79,62.68,62.74,191100.0
2015-04-08 15:30:00,62.74,62.78,62.71,62.77,116900.0,62.74,62.78,62.71,62.77,116900.0
2015-04-08 15:35:00,62.77,62.88,62.73,62.84,252000.0,62.77,62.88,62.73,62.84,252000.0
2015-04-08 15:40:00,62.86,62.95,62.79,62.94,270200.0,62.86,62.95,62.79,62.94,270200.0
2015-04-08 15:45:00,62.93,62.96,62.83,62.85,286300.0,62.93,62.96,62.83,62.85,286300.0
2015-04-08 15:50:00,62.85,62.94,62.85,62.94,242200.0,62.85,62.94,62.85,62.94,242200.0
2015-04-08 15:55:00,62.93,63.11,62.89,63.07,996800.0,62.93,63.11,62.89,63.07,996800.0
2015-04-09 09:30:00,63.0,63.14,62.87,62.94,798000.0,63.0,63.14,62.87,62.94,798000.0
2015-04-09 09:35:00,62.93,62.93,62.65,62.85,534800.0,62.93,62.93,62.65,62.85,534800.0
2015-04-09 09:40:00,62.88,62.88,62.58,62.62,197400.0,62.88,62.88,62.58,62.62,197400.0
2015-04-09 09:45:00,62.63,62.76,62.51,62.51,281400.0,62.63,62.76,62.51,62.51,281400.0
2015-04-09 09:50:00,62.51,62.57,62.37,62.44,372400.0,62.51,62.57,62.37,62.44,372400.0
2015-04-09 09:55:00,62.49,62.71,62.49,62.68,172200.0,62.49,62.71,62.49,62.68,172200.0
2015-04-09 10:00:00,62.68,62.78,62.57,62.64,352100.0,62.68,62.78,62.57,62.64,352100.0
2015-04-09 10:05:00,62.63,62.86,62.6,62.86,119000.0,62.63,62.86,62.6,62.86,119000.0
2015-04-09 10:10:00,62.85,62.9,62.63,62.84,312200.0,62.85,62.9,62.63,62.84,312200.0
2015-04-09 10:15:00,62.82,62.86,62.69,62.78,266000.0,62.82,62.86,62.69,62.78,266000.0
2015-04-09 10:20:00,62.78,62.8,62.67,62.72,249200.0,62.78,62.8,62.67,62.72,249200.0
2015-04-09 10:25:00,62.75,62.81,62.72,62.76,47600.0,62.75,62.81,62.72,62.76,47600.0
2015-04-09 10:30:00,62.74,62.81,62.67,62.77,60900.0,62.74,62.81,62.67,62.77,60900.0
2015-04-09 10:35:00,62.77,62.77,62.66,62.7,79800.0,62.77,62.77,62.66,62.7,79800.0
2015-04-09 10:40:00,62.75,62.75,62.43,62.54,122500.0,62.75,62.75,62.43,62.54,122500.0
2015-04-09 10:45:00,62.52,62.54,62.43,62.47,84700.0,62.52,62.54,62.43,62.47,84700.0
2015-04-09 10:50:00,62.45,62.63,62.45,62.62,221200.0,62.45,62.63,62.45,62.62,221200.0
2015-04-09 10:55:00,62.61,62.67,62.57,62.64,81200.0,62.61,62.67,62.57,62.64,81200.0
2015-04-09 11:00:00,62.67,62.69,62.56,62.58,199500.0,62.67,62.69,62.56,62.58,199500.0
2015-04-09 11:05:00,62.58,62.59,62.5,62.56,85400.0,62.58,62.59,62.5,62.56,85400.0
2015-04-09 11:10:00,62.55,62.61,62.46,62.51,184800.0,62.55,62.61,62.46,62.51,184800.0
2015-04-09 11:15:00,62.5,62.51,62.35,62.43,249900.0,62.5,62.51,62.35,62.43,249900.0
2015-04-09 11:20:00,62.45,62.45,62.32,62.36,232400.0,62.45,62.45,62.32,62.36,232400.0
2015-04-09 11:25:00,62.35,62.4,62.31,62.36,147000.0,62.35,62.4,62.31,62.36,147000.0
2015-04-09 11:30:00,62.37,62.4,62.31,62.33,141400.0,62.37,62.4,62.31,62.33,141400.0
2015-04-09 11:35:00,62.33,62.35,62.23,62.3,410200.0,62.33,62.35,62.23,62.3,410200.0
2015-04-09 11:40:00,62.28,62.4,62.25,62.4,114800.0,62.28,62.4,62.25,62.4,114800.0
2015-04-09 11:45:00,62.4,62.46,62.36,62.44,114100.0,62.4,62.46,62.36,62.44,114100.0
2015-04-09 11:50:00,62.46,62.46,62.39,62.41,49700.0,62.46,62.46,62.39,62.41,49700.0
2015-04-09 11:55:00,62.39,62.49,62.38,62.49,62300.0,62.39,62.49,62.38,62.49,62300.0
2015-04-09 12:00:00,62.49,62.5,62.43,62.46,51100.0,62.49,62.5,62.43,62.46,51100.0
2015-04-09 12:05:00,62.47,62.5,62.45,62.48,60200.0,62.47,62.5,62.45,62.48,60200.0
2015-04-09 12:10:00,62.48,62.49,62.41,62.43,38500.0,62.48,62.49,62.41,62.43,38500.0
2015-04-09 12:15:00,62.47,62.49,62.43,62.48,28000.0,62.47,62.49,62.43,62.48,28000.0
2015-04-09 12:20:00,62.46,62.51,62.4,62.51,128800.0,62.46,62.51,62.4,62.51,128800.0
2015-04-09 12:25:00,62.51,62.52,62.43,62.46,62300.0,62.51,62.52,62.43,62.46,62300.0
2015-04-09 12:30:00,62.43,62.46,62.31,62.31,119700.0,62.43,62.46,62.31,62.31,119700.0
2015-04-09 12:35:00,62.34,62.43,62.3,62.42,59500.0,62.34,62.43,62.3,62.42,59500.0
2015-04-09 12:40:00,62.41,62.44,62.38,62.38,53200.0,62.41,62.44,62.38,62.38,53200.0
2015-04-09 12:45:00,62.4,62.41,62.33,62.33,95200.0,62.4,62.41,62.33,62.33,95200.0
2015-04-09 12:50:00,62.36,62.38,62.32,62.32,59500.0,62.36,62.38,62.32,62.32,59500.0
2015-04-09 12:55:00,62.32,62.33,62.24,62.3,82600.0,62.32,62.33,62.24,62.3,82600.0
2015-04-09 13:00:00,62.33,62.35,62.27,62.29,54600.0,62.33,62.35,62.27,62.29,54600.0
2015-04-09 13:05:00,62.27,62.32,62.26,62.27,63000.0,62.27,62.32,62.26,62.27,63000.0
2015-04-09 13:10:00,62.25,62.29,62.2,62.24,100100.0,62.25,62.29,62.2,62.24,100100.0
2015-04-09 13:15:00,62.22,62.28,62.22,62.23,23800.0,62.22,62.28,62.22,62.23,23800.0
2015-04-09 13:20:00,62.22,62.28,62.21,62.28,66500.0,62.22,62.28,62.21,62.28,66500.0
2015-04-09 13:25:00,62.27,62.3,62.23,62.23,49000.0,62.27,62.3,62.23,62.23,49000.0
2015-04-09 13:30:00,62.21,62.23,62.18,62.2,53200.0,62.21,62.23,62.18,62.2,53200.0
2015-04-09 13:35:00,62.2,62.21,62.12,62.13,165900.0,62.2,62.21,62.12,62.13,165900.0
2015-04-09 13:40:00,62.12,62.28,62.11,62.27,60900.0,62.12,62.28,62.11,62.27,60900.0
2015-04-09 13:45:00,62.26,62.28,62.23,62.24,130900.0,62.26,62.28,62.23,62.24,130900.0
2015-04-09 13:50:00,62.25,62.29,62.18,62.19,118300.0,62.25,62.29,62.18,62.19,118300.0
2015-04-09 13:55:00,62.18,62.24,62.17,62.22,39900.0,62.18,62.24,62.17,62.22,39900.0
2015-04-09 14:00:00,62.21,62.24,62.19,62.21,40600.0,62.21,62.24,62.19,62.21,40600.0
2015-04-09 14:05:00,62.21,62.22,62.18,62.18,35000.0,62.21,62.22,62.18,62.18,35000.0
2015-04-09 14:10:00,62.2,62.22,62.16,62.19,34300.0,62.2,62.22,62.16,62.19,34300.0
2015-04-09 14:15:00,62.19,62.27,62.15,62.24,72100.0,62.19,62.27,62.15,62.24,72100.0
2015-04-09 14:20:00,62.25,62.29,62.19,62.28,59500.0,62.25,62.29,62.19,62.28,59500.0
2015-04-09 14:25:00,62.26,62.27,62.22,62.24,37800.0,62.26,62.27,62.22,62.24,37800.0
2015-04-09 14:30:00,62.22,62.23,62.18,62.21,40600.0,62.22,62.23,62.18,62.21,40600.0
2015-04-09 14:35:00,62.21,62.3,62.21,62.28,78400.0,62.21,62.3,62.21,62.28,78400.0
2015-04-09 14:40:00,62.28,62.34,62.26,62.32,97300.0,62.28,62.34,62.26,62.32,97300.0
2015-04-09 14:45:00,62.31,62.42,62.29,62.38,138600.0,62.31,62.42,62.29,62.38,138600.0
2015-04-09 14:50:00,62.36,62.48,62.36,62.46,105000.0,62.36,62.48,62.36,62.46,105000.0
2015-04-09 14:55:00,62.45,62.57,62.43,62.56,170800.0,62.45,62.57,62.43,62.56,170800.0
2015-04-09 15:00:00,62.53,62.55,62.5,62.54,104300.0,62.53,62.55,62.5,62.54,104300.0
2015-04-09 15:05:00,62.53,62.6,62.53,62.6,108500.0,62.53,62.6,62.53,62.6,108500.0
2015-04-09 15:10:00,62.59,62.71,62.57,62.65,194600.0,62.59,62.71,62.57,62.65,194600.0
2015-04-09 15:15:00,62.65,62.81,62.59,62.65,231700.0,62.65,62.81,62.59,62.65,231700.0
2015-04-09 15:20:00,62.64,62.65,62.59,62.6,64400.0,62.64,62.65,62.59,62.6,64400.0
2015-04-09 15:25:00,62.62,62.7,62.6,62.69,65800.0,62.62,62.7,62.6,62.69,65800.0
2015-04-09 15:30:00,62.69,62.69,62.61,62.63,136500.0,62.69,62.69,62.61,62.63,136500.0
2015-04-09 15:35:00,62.62,62.65,62.59,62.62,147700.0,62.62,62.65,62.59,62.62,147700.0
2015-04-09 15:40:00,62.64,62.67,62.63,62.65,133000.0,62.64,62.67,62.63,62.65,133000.0
2015-04-09 15:45:00,62.65,62.73,62.64,62.71,162400.0,62.65,62.73,62.64,62.71,162400.0
2015-04-09 15:50:00,62.71,62.79,62.71,62.79,161000.0,62.71,62.79,62.71,62.79,161000.0
2015-04-09 15:55:00,62.79,62.85,62.77,62.79,415800.0,62.79,62.85,62.77,62.79,415800.0
2015-04-10 09:30:00,64.4,64.46,63.95,64.18,997500.0,64.4,64.46,63.95,64.18,997500.0
2015-04-10 09:35:00,64.17,64.26,64.0,64.02,597100.0,64.17,64.26,64.0,64.02,597100.0
2015-04-10 09:40:00,64.01,64.27,64.01,64.09,572600.0,64.01,64.27,64.01,64.09,572600.0
2015-04-10 09:45:00,64.15,64.33,64.09,64.33,351400.0,64.15,64.33,64.09,64.33,351400.0
2015-04-10 09:50:00,64.3,64.49,64.29,64.48,809900.0,64.3,64.49,64.29,64.48,809900.0
2015-04-10 09:55:00,64.5,64.54,64.32,64.5,548800.0,64.5,64.54,64.32,64.5,548800.0
2015-04-10 10:00:00,64.51,64.62,64.29,64.39,518000.0,64.51,64.62,64.29,64.39,518000.0
2015-04-10 10:05:00,64.39,64.58,64.34,64.54,401800.0,64.39,64.58,64.34,64.54,401800.0
2015-04-10 10:10:00,64.56,64.61,64.41,64.42,198100.0,64.56,64.61,64.41,64.42,198100.0
2015-04-10 10:15:00,64.4,64.51,64.39,64.5,137900.0,64.4,64.51,64.39,64.5,137900.0
2015-04-10 10:20:00,64.49,64.57,64.47,64.5,176400.0,64.49,64.57,64.47,64.5,176400.0
2015-04-10 10:25:00,64.49,64.54,64.45,64.48,109900.0,64.49,64.54,64.45,64.48,109900.0
2015-04-10 10:30:00,64.48,64.5,64.37,64.42,224000.0,64.48,64.5,64.37,64.42,224000.0
2015-04-10 10:35:00,64.42,64.44,64.36,64.4,137900.0,64.42,64.44,64.36,64.4,137900.0
2015-04-10 10:40:00,64.41,64.43,64.36,64.38,99400.0,64.41,64.43,64.36,64.38,99400.0
2015-04-10 10:45:00,64.38,64.43,64.36,64.43,185500.0,64.38,64.43,64.36,64.43,185500.0
2015-04-10 10:50:00,64.42,64.42,64.24,64.29,406000.0,64.42,64.42,64.24,64.29,406000.0
2015-04-10 10:55:00,64.3,64.41,64.22,64.41,163800.0,64.3,64.41,64.22,64.41,163800.0
2015-04-10 11:00:00,64.41,64.42,64.37,64.4,70000.0,64.41,64.42,64.37,64.4,70000.0
2015-04-10 11:05:00,64.38,64.4,64.31,64.34,130200.0,64.38,64.4,64.31,64.34,130200.0
2015-04-10 11:10:00,64.34,64.34,64.21,64.32,247800.0,64.34,64.34,64.21,64.32,247800.0
2015-04-10 11:15:00,64.33,64.46,64.32,64.46,196000.0,64.33,64.46,64.32,64.46,196000.0
2015-04-10 11:20:00,64.46,64.55,64.43,64.53,239400.0,64.46,64.55,64.43,64.53,239400.0
2015-04-10 11:25:00,64.52,64.65,64.52,64.65,280000.0,64.52,64.65,64.52,64.65,280000.0
2015-04-10 11:30:00,64.63,64.78,64.63,64.68,779100.0,64.63,64.78,64.63,64.68,779100.0
2015-04-10 11:35:00,64.67,64.78,64.66,64.78,248500.0,64.67,64.78,64.66,64.78,248500.0
2015-04-10 11:40:00,64.78,64.79,64.64,64.65,247800.0,64.78,64.79,64.64,64.65,247800.0
2015-04-10 11:45:00,64.64,64.71,64.64,64.64,116200.0,64.64,64.71,64.64,64.64,116200.0
2015-04-10 11:50:00,64.64,64.65,64.58,64.63,141400.0,64.64,64.65,64.58,64.63,141400.0
2015-04-10 11:55:00,64.64,64.64,64.6,64.6,47600.0,64.64,64.64,64.6,64.6,47600.0
2015-04-10 12:00:00,64.6,64.63,64.56,64.58,200200.0,64.6,64.63,64.56,64.58,200200.0
2015-04-10 12:05:00,64.59,64.65,64.58,64.65,136500.0,64.59,64.65,64.58,64.65,136500.0
2015-04-10 12:10:00,64.65,64.77,64.65,64.75,189700.0,64.65,64.77,64.65,64.75,189700.0
2015-04-10 12:15:00,64.76,64.77,64.67,64.72,89600.0,64.76,64.77,64.67,64.72,89600.0
2015-04-10 12:20:00,64.71,64.73,64.64,64.7,131600.0,64.71,64.73,64.64,64.7,131600.0
2015-04-10 12:25:00,64.69,64.74,64.67,64.69,146300.0,64.69,64.74,64.67,64.69,146300.0
2015-04-10 12:30:00,64.71,64.73,64.69,64.7,139300.0,64.71,64.73,64.69,64.7,139300.0
2015-04-10 12:35:00,64.7,64.73,64.68,64.71,51100.0,64.7,64.73,64.68,64.71,51100.0
2015-04-10 12:40:00,64.69,64.75,64.69,64.7,140000.0,64.69,64.75,64.69,64.7,140000.0
2015-04-10 12:45:00,64.7,64.72,64.68,64.71,30100.0,64.7,64.72,64.68,64.71,30100.0
2015-04-10 12:50:00,64.69,64.71,64.61,64.68,107100.0,64.69,64.71,64.61,64.68,107100.0
2015-04-10 12:55:00,64.67,64.71,64.61,64.67,158900.0,64.67,64.71,64.61,64.67,158900.0
2015-04-10 13:00:00,64.67,64.71,64.64,64.7,127400.0,64.67,64.71,64.64,64.7,127400.0
2015-04-10 13:05:00,64.72,64.72,64.66,64.68,28000.0,64.72,64.72,64.66,64.68,28000.0
2015-04-10 13:10:00,64.68,64.68,64.6,64.61,182700.0,64.68,64.68,64.6,64.61,182700.0
2015-04-10 13:15:00,64.61,64.66,64.58,64.6,163100.0,64.61,64.66,64.58,64.6,163100.0
2015-04-10 13:20:00,64.6,64.63,64.56,64.6,147000.0,64.6,64.63,64.56,64.6,147000.0
2015-04-10 13:25:00,64.6,64.62,64.56,64.6,98700.0,64.6,64.62,64.56,64.6,98700.0
2015-04-10 13:30:00,64.61,64.67,64.6,64.65,143500.0,64.61,64.67,64.6,64.65,143500.0
2015-04-10 13:35:00,64.66,64.7,64.66,64.67,45500.0,64.66,64.7,64.66,64.67,45500.0
2015-04-10 13:40:00,64.67,64.7,64.66,64.69,120400.0,64.67,64.7,64.66,64.69,120400.0
2015-04-10 13:45:00,64.69,64.75,64.68,64.74,162400.0,64.69,64.75,64.68,64.74,162400.0
2015-04-10 13:50:00,64.74,64.83,64.7,64.71,226800.0,64.74,64.83,64.7,64.71,226800.0
2015-04-10 13:55:00,64.71,64.82,64.71,64.82,97300.0,64.71,64.82,64.71,64.82,97300.0
2015-04-10 14:00:00,64.82,64.84,64.79,64.84,116200.0,64.82,64.84,64.79,64.84,116200.0
2015-04-10 14:05:00,64.82,64.89,64.82,64.89,238700.0,64.82,64.89,64.82,64.89,238700.0
2015-04-10 14:10:00,64.89,64.92,64.86,64.91,119000.0,64.89,64.92,64.86,64.91,119000.0
2015-04-10 14:15:00,64.91,64.96,64.89,64.95,247800.0,64.91,64.96,64.89,64.95,247800.0
2015-04-10 14:20:00,64.96,64.98,64.92,64.92,151200.0,64.96,64.98,64.92,64.92,151200.0
2015-04-10 14:25:00,64.91,64.94,64.89,64.89,93800.0,64.91,64.94,64.89,64.89,93800.0
2015-04-10 14:30:00,64.91,64.91,64.86,64.87,110600.0,64.91,64.91,64.86,64.87,110600.0
2015-04-10 14:35:00,64.86,64.96,64.86,64.93,259700.0,64.86,64.96,64.86,64.93,259700.0
2015-04-10 14:40:00,64.95,64.98,64.92,64.94,116900.0,64.95,64.98,64.92,64.94,116900.0
2015-04-10 14:45:00,64.94,64.97,64.93,64.96,194600.0,64.94,64.97,64.93,64.96,194600.0
2015-04-10 14:50:00,64.95,64.97,64.94,64.96,130900.0,64.95,64.97,64.94,64.96,130900.0
2015-04-10 14:55:00,64.96,64.98,64.92,64.93,100800.0,64.96,64.98,64.92,64.93,100800.0
2015-04-10 15:00:00,64.94,64.95,64.92,64.93,139300.0,64.94,64.95,64.92,64.93,139300.0
2015-04-10 15:05:00,64.92,64.94,64.84,64.93,265300.0,64.92,64.94,64.84,64.93,265300.0
2015-04-10 15:10:00,64.95,64.97,64.91,64.93,196700.0,64.95,64.97,64.91,64.93,196700.0
2015-04-10 15:15:00,64.93,64.93,64.75,64.75,305200.0,64.93,64.93,64.75,64.75,305200.0
2015-04-10 15:20:00,64.74,64.82,64.74,64.81,207900.0,64.74,64.82,64.74,64.81,207900.0
2015-04-10 15:25:00,64.8,64.87,64.79,64.86,245000.0,64.8,64.87,64.79,64.86,245000.0
2015-04-10 15:30:00,64.85,64.86,64.82,64.82,275100.0,64.85,64.86,64.82,64.82,275100.0
2015-04-10 15:35:00,64.82,64.83,64.73,64.74,205800.0,64.82,64.83,64.73,64.74,205800.0
2015-04-10 15:40:00,64.74,64.87,64.74,64.84,282100.0,64.74,64.87,64.74,64.84,282100.0
2015-04-10 15:45:00,64.83,64.86,64.79,64.86,227500.0,64.83,64.86,64.79,64.86,227500.0
2015-04-10 15:50:00,64.86,64.86,64.8,64.85,542500.0,64.86,64.86,64.8,64.85,542500.0
2015-04-10 15:55:00,64.85,65.0,64.84,64.96,707700.0,64.85,65.0,64.84,64.96,707700.0
2015-04-13 09:30:00,67.24,67.91,67.13,67.72,2406600.0,67.24,67.91,67.13,67.72,2406600.0
2015-04-13 09:35:00,67.75,67.91,67.42,67.5,1109500.0,67.75,67.91,67.42,67.5,1109500.0
2015-04-13 09:40:00,67.43,67.6,67.33,67.38,807800.0,67.43,67.6,67.33,67.38,807800.0
2015-04-13 09:45:00,67.39,67.4,67.06,67.26,1022700.0,67.39,67.4,67.06,67.26,1022700.0
2015-04-13 09:50:00,67.17,67.58,67.17,67.58,643300.0,67.17,67.58,67.17,67.58,643300.0
2015-04-13 09:55:00,67.53,67.57,67.15,67.21,742000.0,67.53,67.57,67.15,67.21,742000.0
2015-04-13 10:00:00,67.22,67.58,67.1,67.52,980700.0,67.22,67.58,67.1,67.52,980700.0
2015-04-13 10:05:00,67.49,67.78,67.49,67.69,804300.0,67.49,67.78,67.49,67.69,804300.0
2015-04-13 10:10:00,67.71,67.78,67.51,67.7,513800.0,67.71,67.78,67.51,67.7,513800.0
2015-04-13 10:15:00,67.68,67.84,67.62,67.83,329000.0,67.68,67.84,67.62,67.83,329000.0
2015-04-13 10:20:00,67.84,67.85,67.53,67.56,445900.0,67.84,67.85,67.53,67.56,445900.0
2015-04-13 10:25:00,67.56,67.63,67.5,67.54,246400.0,67.56,67.63,67.5,67.54,246400.0
2015-04-13 10:30:00,67.51,67.81,67.51,67.77,452200.0,67.51,67.81,67.51,67.77,452200.0
2015-04-13 10:35:00,67.78,68.04,67.76,67.97,690200.0,67.78,68.04,67.76,67.97,690200.0
2015-04-13 10:40:00,67.97,68.05,67.86,68.05,436100.0,67.97,68.05,67.86,68.05,436100.0
2015-04-13 10:45:00,68.06,68.21,68.04,68.17,610400.0,68.06,68.21,68.04,68.17,610400.0
2015-04-13 10:50:00,68.17,68.5,68.14,68.34,1105300.0,68.17,68.5,68.14,68.34,1105300.0
2015-04-13 10:55:00,68.34,68.47,68.26,68.31,756700.0,68.34,68.47,68.26,68.31,756700.0
2015-04-13 11:00:00,68.3,68.36,68.26,68.27,273700.0,68.3,68.36,68.26,68.27,273700.0
2015-04-13 11:05:00,68.27,68.27,68.02,68.08,672700.0,68.27,68.27,68.02,68.08,672700.0
2015-04-13 11:10:00,68.1,68.19,68.08,68.16,415100.0,68.1,68.19,68.08,68.16,415100.0
2015-04-13 11:15:00,68.16,68.43,68.13,68.43,398300.0,68.16,68.43,68.13,68.43,398300.0
2015-04-13 11:20:00,68.37,68.61,68.37,68.6,775600.0,68.37,68.61,68.37,68.6,775600.0
2015-04-13 11:25:00,68.58,68.66,68.52,68.54,397600.0,68.58,68.66,68.52,68.54,397600.0
2015-04-13 11:30:00,68.58,68.63,68.51,68.63,357000.0,68.58,68.63,68.51,68.63,357000.0
2015-04-13 11:35:00,68.6,68.96,68.58,68.9,1067500.0,68.6,68.96,68.58,68.9,1067500.0
2015-04-13 11:40:00,68.87,69.04,68.76,68.95,553700.0,68.87,69.04,68.76,68.95,553700.0
2015-04-13 11:45:00,68.95,69.22,68.9,69.15,536900.0,68.95,69.22,68.9,69.15,536900.0
2015-04-13 11:50:00,69.15,69.21,68.94,69.2,494200.0,69.15,69.21,68.94,69.2,494200.0
2015-04-13 11:55:00,69.19,69.29,69.0,69.03,602700.0,69.19,69.29,69.0,69.03,602700.0
2015-04-13 12:00:00,69.02,69.05,68.86,68.98,492100.0,69.02,69.05,68.86,68.98,492100.0
2015-04-13 12:05:00,69.0,69.2,68.95,69.11,548100.0,69.0,69.2,68.95,69.11,548100.0
2015-04-13 12:10:00,69.09,69.11,68.96,68.98,368900.0,69.09,69.11,68.96,68.98,368900.0
2015-04-13 12:15:00,69.0,69.14,68.97,68.99,366100.0,69.0,69.14,68.97,68.99,366100.0
2015-04-13 12:20:00,68.97,69.05,68.86,68.93,267400.0,68.97,69.05,68.86,68.93,267400.0
2015-04-13 12:25:00,68.94,68.95,68.74,68.9,299600.0,68.94,68.95,68.74,68.9,299600.0
2015-04-13 12:30:00,68.93,69.08,68.89,69.07,525000.0,68.93,69.08,68.89,69.07,525000.0
2015-04-13 12:35:00,69.03,69.11,68.93,68.95,320600.0,69.03,69.11,68.93,68.95,320600.0
2015-04-13 12:40:00,68.94,68.97,68.79,68.8,177100.0,68.94,68.97,68.79,68.8,177100.0
2015-04-13 12:45:00,68.81,68.89,68.71,68.84,279300.0,68.81,68.89,68.71,68.84,279300.0
2015-04-13 12:50:00,68.84,68.93,68.74,68.84,991200.0,68.84,68.93,68.74,68.84,991200.0
2015-04-13 12:55:00,68.87,68.92,68.79,68.88,100100.0,68.87,68.92,68.79,68.88,100100.0
2015-04-13 13:00:00,68.85,68.88,68.81,68.82,60200.0,68.85,68.88,68.81,68.82,60200.0
2015-04-13 13:05:00,68.82,68.82,68.68,68.68,122500.0,68.82,68.82,68.68,68.68,122500.0
2015-04-13 13:10:00,68.71,68.76,68.48,68.53,423500.0,68.71,68.76,68.48,68.53,423500.0
2015-04-13 13:15:00,68.53,68.63,68.51,68.53,184100.0,68.53,68.63,68.51,68.53,184100.0
2015-04-13 13:20:00,68.53,68.57,68.5,68.5,173600.0,68.53,68.57,68.5,68.5,173600.0
2015-04-13 13:25:00,68.54,68.57,68.37,68.42,379400.0,68.54,68.57,68.37,68.42,379400.0
2015-04-13 13:30:00,68.42,68.51,68.29,68.5,435400.0,68.42,68.51,68.29,68.5,435400.0
2015-04-13 13:35:00,68.5,68.56,68.4,68.44,198800.0,68.5,68.56,68.4,68.44,198800.0
2015-04-13 13:40:00,68.45,68.49,68.33,68.43,261800.0,68.45,68.49,68.33,68.43,261800.0
2015-04-13 13:45:00,68.43,68.46,68.32,68.34,95200.0,68.43,68.46,68.32,68.34,95200.0
2015-04-13 13:50:00,68.31,68.35,68.26,68.35,487900.0,68.31,68.35,68.26,68.35,487900.0
2015-04-13 13:55:00,68.35,68.42,68.27,68.37,234500.0,68.35,68.42,68.27,68.37,234500.0
2015-04-13 14:00:00,68.37,68.52,68.29,68.5,262500.0,68.37,68.52,68.29,68.5,262500.0
2015-04-13 14:05:00,68.5,68.56,68.3,68.32,277200.0,68.5,68.56,68.3,68.32,277200.0
2015-04-13 14:10:00,68.32,68.34,68.26,68.26,368900.0,68.32,68.34,68.26,68.26,368900.0
2015-04-13 14:15:00,68.27,68.29,68.16,68.25,196700.0,68.27,68.29,68.16,68.25,196700.0
2015-04-13 14:20:00,68.25,68.25,68.09,68.09,115500.0,68.25,68.25,68.09,68.09,115500.0
2015-04-13 14:25:00,68.1,68.21,68.1,68.2,230300.0,68.1,68.21,68.1,68.2,230300.0
2015-04-13 14:30:00,68.21,68.34,68.18,68.31,196700.0,68.21,68.34,68.18,68.31,196700.0
2015-04-13 14:35:00,68.31,68.37,68.26,68.32,164500.0,68.31,68.37,68.26,68.32,164500.0
2015-04-13 14:40:00,68.32,68.32,68.19,68.21,121100.0,68.32,68.32,68.19,68.21,121100.0
2015-04-13 14:45:00,68.22,68.24,68.09,68.1,162400.0,68.22,68.24,68.09,68.1,162400.0
2015-04-13 14:50:00,68.11,68.14,67.94,68.0,382900.0,68.11,68.14,67.94,68.0,382900.0
2015-04-13 14:55:00,67.98,68.06,67.95,68.03,227500.0,67.98,68.06,67.95,68.03,227500.0
2015-04-13 15:00:00,68.02,68.13,68.0,68.06,267400.0,68.02,68.13,68.0,68.06,267400.0
2015-04-13 15:05:00,68.07,68.25,68.07,68.13,321300.0,68.07,68.25,68.07,68.13,321300.0
2015-04-13 15:10:00,68.14,68.15,68.06,68.07,198800.0,68.14,68.15,68.06,68.07,198800.0
2015-04-13 15:15:00,68.07,68.08,67.96,67.98,243600.0,68.07,68.08,67.96,67.98,243600.0
2015-04-13 15:20:00,67.98,67.98,67.9,67.91,267400.0,67.98,67.98,67.9,67.91,267400.0
2015-04-13 15:25:00,67.89,67.99,67.88,67.95,377300.0,67.89,67.99,67.88,67.95,377300.0
2015-04-13 15:30:00,67.95,68.02,67.89,67.92,264600.0,67.95,68.02,67.89,67.92,264600.0
2015-04-13 15:35:00,67.92,67.93,67.83,67.86,270900.0,67.92,67.93,67.83,67.86,270900.0
2015-04-13 15:40:00,67.86,67.95,67.82,67.95,235900.0,67.86,67.95,67.82,67.95,235900.0
2015-04-13 15:45:00,67.95,67.95,67.78,67.79,436100.0,67.95,67.95,67.78,67.79,436100.0
2015-04-13 15:50:00,67.79,67.88,67.57,67.87,900200.0,67.79,67.88,67.57,67.87,900200.0
2015-04-13 15:55:00,67.85,67.88,67.8,67.81,761600.0,67.85,67.88,67.8,67.81,761600.0
2015-04-14 09:30:00,68.86,69.14,68.29,68.55,1761900.0,68.86,69.14,68.29,68.55,1761900.0
2015-04-14 09:35:00,68.54,68.91,68.43,68.63,858900.0,68.54,68.91,68.43,68.63,858900.0
2015-04-14 09:40:00,68.62,68.63,68.21,68.44,1077300.0,68.62,68.63,68.21,68.44,1077300.0
2015-04-14 09:45:00,68.43,68.69,68.3,68.54,874300.0,68.43,68.69,68.3,68.54,874300.0
2015-04-14 09:50:00,68.5,68.75,68.45,68.54,690200.0,68.5,68.75,68.45,68.54,690200.0
2015-04-14 09:55:00,68.53,68.57,67.99,68.06,838600.0,68.53,68.57,67.99,68.06,838600.0
2015-04-14 10:00:00,68.07,68.08,67.79,67.92,798700.0,68.07,68.08,67.79,67.92,798700.0
2015-04-14 10:05:00,67.85,68.13,67.84,68.07,623700.0,67.85,68.13,67.84,68.07,623700.0
2015-04-14 10:10:00,68.03,68.18,67.99,68.12,450800.0,68.03,68.18,67.99,68.12,450800.0
2015-04-14 10:15:00,68.11,68.29,67.86,67.9,683200.0,68.11,68.29,67.86,67.9,683200.0
2015-04-14 10:20:00,67.91,68.08,67.82,68.08,392700.0,67.91,68.08,67.82,68.08,392700.0
2015-04-14 10:25:00,68.03,68.08,67.83,67.89,261100.0,68.03,68.08,67.83,67.89,261100.0
2015-04-14 10:30:00,67.89,67.94,67.72,67.72,373800.0,67.89,67.94,67.72,67.72,373800.0
2015-04-14 10:35:00,67.78,67.97,67.72,67.91,200900.0,67.78,67.97,67.72,67.91,200900.0
2015-04-14 10:40:00,67.95,68.04,67.86,68.01,291900.0,67.95,68.04,67.86,68.01,291900.0
2015-04-14 10:45:00,67.99,68.08,67.92,68.05,273700.0,67.99,68.08,67.92,68.05,273700.0
2015-04-14 10:50:00,68.0,68.06,67.92,68.0,216300.0,68.0,68.06,67.92,68.0,216300.0
2015-04-14 10:55:00,68.0,68.05,67.95,67.99,163800.0,68.0,68.05,67.95,67.99,163800.0
2015-04-14 11:00:00,67.98,68.01,67.95,67.97,158900.0,67.98,68.01,67.95,67.97,158900.0
2015-04-14 11:05:00,67.97,68.24,67.97,68.24,420000.0,67.97,68.24,67.97,68.24,420000.0
2015-04-14 11:10:00,68.23,68.32,68.08,68.09,354200.0,68.23,68.32,68.08,68.09,354200.0
2015-04-14 11:15:00,68.09,68.16,68.03,68.03,135800.0,68.09,68.16,68.03,68.03,135800.0
2015-04-14 11:20:00,68.03,68.09,67.99,68.05,92400.0,68.03,68.09,67.99,68.05,92400.0
2015-04-14 11:25:00,68.06,68.09,67.97,68.0,192500.0,68.06,68.09,67.97,68.0,192500.0
2015-04-14 11:30:00,68.0,68.02,67.82,67.86,228900.0,68.0,68.02,67.82,67.86,228900.0
2015-04-14 11:35:00,67.87,67.89,67.68,67.71,216300.0,67.87,67.89,67.68,67.71,216300.0
2015-04-14 11:40:00,67.76,67.81,67.72,67.77,88900.0,67.76,67.81,67.72,67.77,88900.0
2015-04-14 11:45:00,67.76,67.78,67.62,67.71,198100.0,67.76,67.78,67.62,67.71,198100.0
2015-04-14 11:50:00,67.67,67.71,67.58,67.65,170800.0,67.67,67.71,67.58,67.65,170800.0
2015-04-14 11:55:00,67.65,67.66,67.58,67.61,62300.0,67.65,67.66,67.58,67.61,62300.0
2015-04-14 12:00:00,67.62,67.64,67.42,67.53,435400.0,67.62,67.64,67.42,67.53,435400.0
2015-04-14 12:05:00,67.53,67.64,67.52,67.61,154700.0,67.53,67.64,67.52,67.61,154700.0
2015-04-14 12:10:00,67.61,67.74,67.6,67.68,112700.0,67.61,67.74,67.6,67.68,112700.0
2015-04-14 12:15:00,67.7,67.71,67.55,67.58,165200.0,67.7,67.71,67.55,67.58,165200.0
2015-04-14 12:20:00,67.6,67.68,67.57,67.64,108500.0,67.6,67.68,67.57,67.64,108500.0
2015-04-14 12:25:00,67.65,67.72,67.61,67.7,115500.0,67.65,67.72,67.61,67.7,115500.0
2015-04-14 12:30:00,67.72,67.84,67.72,67.78,158900.0,67.72,67.84,67.72,67.78,158900.0
2015-04-14 12:35:00,67.75,67.77,67.72,67.76,57400.0,67.75,67.77,67.72,67.76,57400.0
2015-04-14 12:40:00,67.75,67.85,67.75,67.76,110600.0,67.75,67.85,67.75,67.76,110600.0
2015-04-14 12:45:00,67.77,67.79,67.73,67.75,59500.0,67.77,67.79,67.73,67.75,59500.0
2015-04-14 12:50:00,67.74,67.78,67.73,67.73,58100.0,67.74,67.78,67.73,67.73,58100.0
2015-04-14 12:55:00,67.72,67.72,67.55,67.58,130200.0,67.72,67.72,67.55,67.58,130200.0
2015-04-14 13:00:00,67.54,67.63,67.54,67.59,159600.0,67.54,67.63,67.54,67.59,159600.0
2015-04-14 13:05:00,67.59,67.61,67.52,67.57,163800.0,67.59,67.61,67.52,67.57,163800.0
2015-04-14 13:10:00,67.56,67.58,67.5,67.54,148400.0,67.56,67.58,67.5,67.54,148400.0
2015-04-14 13:15:00,67.54,67.55,67.48,67.51,102200.0,67.54,67.55,67.48,67.51,102200.0
2015-04-14 13:20:00,67.51,67.53,67.47,67.52,109200.0,67.51,67.53,67.47,67.52,109200.0
2015-04-14 13:25:00,67.52,67.58,67.48,67.58,261100.0,67.52,67.58,67.48,67.58,261100.0
2015-04-14 13:30:00,67.58,67.6,67.5,67.51,70700.0,67.58,67.6,67.5,67.51,70700.0
2015-04-14 13:35:00,67.51,67.57,67.5,67.5,69300.0,67.51,67.57,67.5,67.5,69300.0
2015-04-14 13:40:00,67.5,67.55,67.5,67.54,93800.0,67.5,67.55,67.5,67.54,93800.0
2015-04-14 13:45:00,67.53,67.55,67.5,67.51,168000.0,67.53,67.55,67.5,67.51,168000.0
2015-04-14 13:50:00,67.5,67.5,67.43,67.49,234500.0,67.5,67.5,67.43,67.49,234500.0
2015-04-14 13:55:00,67.49,67.52,67.43,67.49,111300.0,67.49,67.52,67.43,67.49,111300.0
2015-04-14 14:00:00,67.49,67.55,67.47,67.55,75600.0,67.49,67.55,67.47,67.55,75600.0
2015-04-14 14:05:00,67.56,67.74,67.56,67.63,194600.0,67.56,67.74,67.56,67.63,194600.0
2015-04-14 14:10:00,67.62,67.74,67.56,67.72,143500.0,67.62,67.74,67.56,67.72,143500.0
2015-04-14 14:15:00,67.75,67.92,67.74,67.89,174300.0,67.75,67.92,67.74,67.89,174300.0
2015-04-14 14:20:00,67.89,67.91,67.83,67.87,186200.0,67.89,67.91,67.83,67.87,186200.0
2015-04-14 14:25:00,67.86,67.96,67.85,67.93,150500.0,67.86,67.96,67.85,67.93,150500.0
2015-04-14 14:30:00,67.93,68.25,67.93,68.11,573300.0,67.93,68.25,67.93,68.11,573300.0
2015-04-14 14:35:00,68.11,68.23,68.08,68.1,211400.0,68.11,68.23,68.08,68.1,211400.0
2015-04-14 14:40:00,68.1,68.29,68.1,68.21,553700.0,68.1,68.29,68.1,68.21,553700.0
2015-04-14 14:45:00,68.19,68.25,68.08,68.2,238000.0,68.19,68.25,68.08,68.2,238000.0
2015-04-14 14:50:00,68.18,68.22,68.13,68.13,179200.0,68.18,68.22,68.13,68.13,179200.0
2015-04-14 14:55:00,68.13,68.25,68.1,68.25,114800.0,68.13,68.25,68.1,68.25,114800.0
2015-04-14 15:00:00,68.23,68.32,68.09,68.14,424900.0,68.23,68.32,68.09,68.14,424900.0
2015-04-14 15:05:00,68.16,68.17,68.01,68.12,220500.0,68.16,68.17,68.01,68.12,220500.0
2015-04-14 15:10:00,68.11,68.14,68.04,68.12,125300.0,68.11,68.14,68.04,68.12,125300.0
2015-04-14 15:15:00,68.12,68.14,68.06,68.1,154000.0,68.12,68.14,68.06,68.1,154000.0
2015-04-14 15:20:00,68.08,68.08,68.04,68.05,93100.0,68.08,68.08,68.04,68.05,93100.0
2015-04-14 15:25:00,68.04,68.04,67.9,67.97,178500.0,68.04,68.04,67.9,67.97,178500.0
2015-04-14 15:30:00,67.97,68.18,67.97,68.14,164500.0,67.97,68.18,67.97,68.14,164500.0
2015-04-14 15:35:00,68.14,68.4,68.1,68.31,452900.0,68.14,68.4,68.1,68.31,452900.0
2015-04-14 15:40:00,68.31,68.42,68.26,68.32,312200.0,68.31,68.42,68.26,68.32,312200.0
2015-04-14 15:45:00,68.34,68.41,68.3,68.41,381500.0,68.34,68.41,68.3,68.41,381500.0
2015-04-14 15:50:00,68.41,68.48,68.31,68.33,569100.0,68.41,68.48,68.31,68.33,569100.0
2015-04-14 15:55:00,68.31,68.47,68.31,68.39,591500.0,68.31,68.47,68.31,68.39,591500.0
2015-04-15 09:30:00,68.7,68.7,68.3,68.3,811300.0,68.7,68.7,68.3,68.3,811300.0
2015-04-15 09:35:00,68.3,68.57,68.04,68.49,635600.0,68.3,68.57,68.04,68.49,635600.0
2015-04-15 09:40:00,68.49,68.57,68.22,68.57,396200.0,68.49,68.57,68.22,68.57,396200.0
2015-04-15 09:45:00,68.52,68.57,68.14,68.42,511000.0,68.52,68.57,68.14,68.42,511000.0
2015-04-15 09:50:00,68.37,68.42,68.15,68.18,237300.0,68.37,68.42,68.15,68.18,237300.0
2015-04-15 09:55:00,68.18,68.22,67.93,68.1,695800.0,68.18,68.22,67.93,68.1,695800.0
2015-04-15 10:00:00,68.09,68.11,67.86,67.87,581700.0,68.09,68.11,67.86,67.87,581700.0
2015-04-15 10:05:00,67.9,68.01,67.73,67.79,769300.0,67.9,68.01,67.73,67.79,769300.0
2015-04-15 10:10:00,67.79,67.96,67.79,67.96,252000.0,67.79,67.96,67.79,67.96,252000.0
2015-04-15 10:15:00,67.99,67.99,67.76,67.82,536200.0,67.99,67.99,67.76,67.82,536200.0
2015-04-15 10:20:00,67.84,67.85,67.71,67.72,179200.0,67.84,67.85,67.71,67.72,179200.0
2015-04-15 10:25:00,67.74,67.83,67.71,67.72,290500.0,67.74,67.83,67.71,67.72,290500.0
2015-04-15 10:30:00,67.76,67.85,67.72,67.83,323400.0,67.76,67.85,67.72,67.83,323400.0
2015-04-15 10:35:00,67.83,68.02,67.83,67.88,317800.0,67.83,68.02,67.83,67.88,317800.0
2015-04-15 10:40:00,67.88,67.92,67.74,67.8,207900.0,67.88,67.92,67.74,67.8,207900.0
2015-04-15 10:45:00,67.76,67.86,67.74,67.74,173600.0,67.76,67.86,67.74,67.74,173600.0
2015-04-15 10:50:00,67.79,67.8,67.72,67.75,123900.0,67.79,67.8,67.72,67.75,123900.0
2015-04-15 10:55:00,67.75,67.88,67.69,67.82,249200.0,67.75,67.88,67.69,67.82,249200.0
2015-04-15 11:00:00,67.82,67.97,67.82,67.93,184800.0,67.82,67.97,67.82,67.93,184800.0
2015-04-15 11:05:00,67.95,67.97,67.8,67.8,119000.0,67.95,67.97,67.8,67.8,119000.0
2015-04-15 11:10:00,67.8,67.93,67.74,67.91,154000.0,67.8,67.93,67.74,67.91,154000.0
2015-04-15 11:15:00,67.91,67.92,67.84,67.88,67200.0,67.91,67.92,67.84,67.88,67200.0
2015-04-15 11:20:00,67.86,67.88,67.73,67.75,109900.0,67.86,67.88,67.73,67.75,109900.0
2015-04-15 11:25:00,67.74,67.8,67.71,67.79,174300.0,67.74,67.8,67.71,67.79,174300.0
2015-04-15 11:30:00,67.76,67.82,67.73,67.73,65800.0,67.76,67.82,67.73,67.73,65800.0
2015-04-15 11:35:00,67.75,67.75,67.62,67.62,297500.0,67.75,67.75,67.62,67.62,297500.0
2015-04-15 11:40:00,67.61,67.66,67.57,67.62,165900.0,67.61,67.66,67.57,67.62,165900.0
2015-04-15 11:45:00,67.61,67.65,67.57,67.62,157500.0,67.61,67.65,67.57,67.62,157500.0
2015-04-15 11:50:00,67.64,67.68,67.57,67.58,231700.0,67.64,67.68,67.57,67.58,231700.0
2015-04-15 11:55:00,67.6,67.62,67.57,67.59,192500.0,67.6,67.62,67.57,67.59,192500.0
2015-04-15 12:00:00,67.59,67.61,67.52,67.52,215600.0,67.59,67.61,67.52,67.52,215600.0
2015-04-15 12:05:00,67.52,67.56,67.47,67.48,288400.0,67.52,67.56,67.47,67.48,288400.0
2015-04-15 12:10:00,67.47,67.53,67.4,67.51,438900.0,67.47,67.53,67.4,67.51,438900.0
2015-04-15 12:15:00,67.53,67.61,67.44,67.46,210700.0,67.53,67.61,67.44,67.46,210700.0
2015-04-15 12:20:00,67.46,67.53,67.37,67.47,213500.0,67.46,67.53,67.37,67.47,213500.0
2015-04-15 12:25:00,67.47,67.48,67.36,67.42,136500.0,67.47,67.48,67.36,67.42,136500.0
2015-04-15 12:30:00,67.38,67.58,67.38,67.57,220500.0,67.38,67.58,67.38,67.57,220500.0
2015-04-15 12:35:00,67.57,67.63,67.54,67.58,292600.0,67.57,67.63,67.54,67.58,292600.0
2015-04-15 12:40:00,67.58,67.7,67.56,67.6,237300.0,67.58,67.7,67.56,67.6,237300.0
2015-04-15 12:45:00,67.61,67.61,67.5,67.52,121800.0,67.61,67.61,67.5,67.52,121800.0
2015-04-15 12:50:00,67.54,67.59,67.51,67.56,198100.0,67.54,67.59,67.51,67.56,198100.0
2015-04-15 12:55:00,67.58,67.84,67.55,67.82,329700.0,67.58,67.84,67.55,67.82,329700.0
2015-04-15 13:00:00,67.82,67.88,67.74,67.78,227500.0,67.82,67.88,67.74,67.78,227500.0
2015-04-15 13:05:00,67.78,67.87,67.78,67.81,230300.0,67.78,67.87,67.78,67.81,230300.0
2015-04-15 13:10:00,67.8,67.88,67.79,67.84,163800.0,67.8,67.88,67.79,67.84,163800.0
2015-04-15 13:15:00,67.83,67.87,67.8,67.86,120400.0,67.83,67.87,67.8,67.86,120400.0
2015-04-15 13:20:00,67.88,67.88,67.74,67.81,93100.0,67.88,67.88,67.74,67.81,93100.0
2015-04-15 13:25:00,67.82,67.86,67.81,67.84,112700.0,67.82,67.86,67.81,67.84,112700.0
2015-04-15 13:30:00,67.85,67.87,67.82,67.84,136500.0,67.85,67.87,67.82,67.84,136500.0
2015-04-15 13:35:00,67.84,67.86,67.81,67.82,88900.0,67.84,67.86,67.81,67.82,88900.0
2015-04-15 13:40:00,67.82,67.84,67.73,67.8,132300.0,67.82,67.84,67.73,67.8,132300.0
2015-04-15 13:45:00,67.81,67.86,67.77,67.81,163800.0,67.81,67.86,67.77,67.81,163800.0
2015-04-15 13:50:00,67.83,67.86,67.81,67.83,177100.0,67.83,67.86,67.81,67.83,177100.0
2015-04-15 13:55:00,67.84,67.89,67.82,67.89,182700.0,67.84,67.89,67.82,67.89,182700.0
2015-04-15 14:00:00,67.9,67.9,67.81,67.84,127400.0,67.9,67.9,67.81,67.84,127400.0
2015-04-15 14:05:00,67.86,67.99,67.83,67.95,351400.0,67.86,67.99,67.83,67.95,351400.0
2015-04-15 14:10:00,67.96,67.97,67.89,67.92,247800.0,67.96,67.97,67.89,67.92,247800.0
2015-04-15 14:15:00,67.92,67.96,67.88,67.89,186200.0,67.92,67.96,67.88,67.89,186200.0
2015-04-15 14:20:00,67.87,67.95,67.87,67.93,129500.0,67.87,67.95,67.87,67.93,129500.0
2015-04-15 14:25:00,67.91,67.95,67.89,67.9,207200.0,67.91,67.95,67.89,67.9,207200.0
2015-04-15 14:30:00,67.91,67.93,67.79,67.81,228900.0,67.91,67.93,67.79,67.81,228900.0
2015-04-15 14:35:00,67.79,67.87,67.77,67.78,229600.0,67.79,67.87,67.77,67.78,229600.0
2015-04-15 14:40:00,67.78,67.88,67.76,67.88,93100.0,67.78,67.88,67.76,67.88,93100.0
2015-04-15 14:45:00,67.88,67.88,67.83,67.86,109200.0,67.88,67.88,67.83,67.86,109200.0
2015-04-15 14:50:00,67.85,67.87,67.8,67.83,140000.0,67.85,67.87,67.8,67.83,140000.0
2015-04-15 14:55:00,67.85,67.85,67.75,67.76,228900.0,67.85,67.85,67.75,67.76,228900.0
2015-04-15 15:00:00,67.76,67.77,67.7,67.75,247800.0,67.76,67.77,67.7,67.75,247800.0
2015-04-15 15:05:00,67.76,67.81,67.72,67.74,202300.0,67.76,67.81,67.72,67.74,202300.0
2015-04-15 15:10:00,67.75,67.76,67.62,67.63,177100.0,67.75,67.76,67.62,67.63,177100.0
2015-04-15 15:15:00,67.63,67.76,67.61,67.74,320600.0,67.63,67.76,67.61,67.74,320600.0
2015-04-15 15:20:00,67.75,67.84,67.72,67.82,259700.0,67.75,67.84,67.72,67.82,259700.0
2015-04-15 15:25:00,67.81,67.82,67.75,67.76,168000.0,67.81,67.82,67.75,67.76,168000.0
2015-04-15 15:30:00,67.76,67.8,67.65,67.79,342300.0,67.76,67.8,67.65,67.79,342300.0
2015-04-15 15:35:00,67.79,67.82,67.76,67.77,285600.0,67.79,67.82,67.76,67.77,285600.0
2015-04-15 15:40:00,67.78,67.86,67.75,67.78,422800.0,67.78,67.86,67.75,67.78,422800.0
2015-04-15 15:45:00,67.78,67.88,67.77,67.86,423500.0,67.78,67.88,67.77,67.86,423500.0
2015-04-15 15:50:00,67.84,67.85,67.71,67.8,741300.0,67.84,67.85,67.71,67.8,741300.0
2015-04-15 15:55:00,67.8,67.98,67.79,67.96,1362200.0,67.8,67.98,67.79,67.96,1362200.0
2015-04-16 09:30:00,76.0,76.93,75.71,76.74,6946800.0,76.0,76.93,75.71,76.74,6946800.0
2015-04-16 09:35:00,76.78,77.0,76.46,76.63,3767400.0,76.78,77.0,76.46,76.63,3767400.0
2015-04-16 09:40:00,76.66,76.83,76.21,76.45,2629200.0,76.66,76.83,76.21,76.45,2629200.0
2015-04-16 09:45:00,76.41,76.95,76.29,76.72,2658600.0,76.41,76.95,76.29,76.72,2658600.0
2015-04-16 09:50:00,76.73,77.11,76.69,77.01,2446500.0,76.73,77.11,76.69,77.01,2446500.0
2015-04-16 09:55:00,77.01,77.55,76.96,77.36,2765000.0,77.01,77.55,76.96,77.36,2765000.0
2015-04-16 10:00:00,77.36,77.69,77.29,77.66,1819300.0,77.36,77.69,77.29,77.66,1819300.0
2015-04-16 10:05:00,77.63,78.09,77.63,77.7,2487100.0,77.63,78.09,77.63,77.7,2487100.0
2015-04-16 10:10:00,77.76,77.9,77.58,77.87,1120700.0,77.76,77.9,77.58,77.87,1120700.0
2015-04-16 10:15:00,77.88,78.0,77.57,77.88,1071000.0,77.88,78.0,77.57,77.88,1071000.0
2015-04-16 10:20:00,77.88,77.92,77.62,77.72,746200.0,77.88,77.92,77.62,77.72,746200.0
2015-04-16 10:25:00,77.72,77.78,77.53,77.53,757400.0,77.72,77.78,77.53,77.53,757400.0
2015-04-16 10:30:00,77.53,77.99,77.46,77.88,1199100.0,77.53,77.99,77.46,77.88,1199100.0
2015-04-16 10:35:00,77.91,78.07,77.79,77.93,1075200.0,77.91,78.07,77.79,77.93,1075200.0
2015-04-16 10:40:00,77.98,78.11,77.87,77.96,1306200.0,77.98,78.11,77.87,77.96,1306200.0
2015-04-16 10:45:00,77.96,77.97,77.65,77.84,1106000.0,77.96,77.97,77.65,77.84,1106000.0
2015-04-16 10:50:00,77.83,77.85,77.67,77.69,718200.0,77.83,77.85,77.67,77.69,718200.0
2015-04-16 10:55:00,77.68,77.7,77.33,77.5,1497300.0,77.68,77.7,77.33,77.5,1497300.0
2015-04-16 11:00:00,77.5,77.66,77.34,77.35,721700.0,77.5,77.66,77.34,77.35,721700.0
2015-04-16 11:05:00,77.36,77.42,77.25,77.27,994700.0,77.36,77.42,77.25,77.27,994700.0
2015-04-16 11:10:00,77.27,77.71,77.24,77.62,1082900.0,77.27,77.71,77.24,77.62,1082900.0
2015-04-16 11:15:00,77.62,77.83,77.52,77.66,662200.0,77.62,77.83,77.52,77.66,662200.0
2015-04-16 11:20:00,77.64,77.72,77.58,77.64,506800.0,77.64,77.72,77.58,77.64,506800.0
2015-04-16 11:25:00,77.64,77.78,77.43,77.61,577500.0,77.64,77.78,77.43,77.61,577500.0
2015-04-16 11:30:00,77.59,77.68,77.43,77.51,259700.0,77.59,77.68,77.43,77.51,259700.0
2015-04-16 11:35:00,77.46,77.71,77.46,77.61,345100.0,77.46,77.71,77.46,77.61,345100.0
2015-04-16 11:40:00,77.61,77.67,77.45,77.49,324100.0,77.61,77.67,77.45,77.49,324100.0
2015-04-16 11:45:00,77.49,77.68,77.46,77.66,364700.0,77.49,77.68,77.46,77.66,364700.0
2015-04-16 11:50:00,77.65,77.91,77.6,77.89,732200.0,77.65,77.91,77.6,77.89,732200.0
2015-04-16 11:55:00,77.87,78.01,77.83,77.83,587300.0,77.87,78.01,77.83,77.83,587300.0
2015-04-16 12:00:00,77.83,78.11,77.83,77.88,795900.0,77.83,78.11,77.83,77.88,795900.0
2015-04-16 12:05:00,77.9,78.2,77.86,78.09,947800.0,77.9,78.2,77.86,78.09,947800.0
2015-04-16 12:10:00,78.08,78.26,78.02,78.21,1050700.0,78.08,78.26,78.02,78.21,1050700.0
2015-04-16 12:15:00,78.22,78.49,78.16,78.34,1113700.0,78.22,78.49,78.16,78.34,1113700.0
2015-04-16 12:20:00,78.34,78.44,78.24,78.39,599200.0,78.34,78.44,78.24,78.39,599200.0
2015-04-16 12:25:00,78.37,78.54,78.35,78.48,564900.0,78.37,78.54,78.35,78.48,564900.0
2015-04-16 12:30:00,78.47,78.62,78.32,78.46,1022700.0,78.47,78.62,78.32,78.46,1022700.0
2015-04-16 12:35:00,78.48,78.54,78.36,78.45,327600.0,78.48,78.54,78.36,78.45,327600.0
2015-04-16 12:40:00,78.43,78.56,78.41,78.56,352800.0,78.43,78.56,78.41,78.56,352800.0
2015-04-16 12:45:00,78.55,78.95,78.55,78.89,1014300.0,78.55,78.95,78.55,78.89,1014300.0
2015-04-16 12:50:00,78.92,79.38,78.65,79.38,1545600.0,78.92,79.38,78.65,79.38,1545600.0
2015-04-16 12:55:00,79.33,79.56,79.15,79.31,1166900.0,79.33,79.56,79.15,79.31,1166900.0
2015-04-16 13:00:00,79.42,79.56,79.2,79.31,868700.0,79.42,79.56,79.2,79.31,868700.0
2015-04-16 13:05:00,79.32,79.32,79.02,79.12,1074500.0,79.32,79.32,79.02,79.12,1074500.0
2015-04-16 13:10:00,79.07,79.29,79.05,79.16,798000.0,79.07,79.29,79.05,79.16,798000.0
2015-04-16 13:15:00,79.16,79.25,79.09,79.21,350000.0,79.16,79.25,79.09,79.21,350000.0
2015-04-16 13:20:00,79.21,79.29,79.03,79.11,557900.0,79.21,79.29,79.03,79.11,557900.0
2015-04-16 13:25:00,79.11,79.13,78.97,79.0,568400.0,79.11,79.13,78.97,79.0,568400.0
2015-04-16 13:30:00,79.0,79.1,78.82,79.0,866600.0,79.0,79.1,78.82,79.0,866600.0
2015-04-16 13:35:00,79.06,79.2,79.02,79.03,497000.0,79.06,79.2,79.02,79.03,497000.0
2015-04-16 13:40:00,79.07,79.15,78.9,79.04,470400.0,79.07,79.15,78.9,79.04,470400.0
2015-04-16 13:45:00,79.03,79.36,79.0,79.29,557200.0,79.03,79.36,79.0,79.29,557200.0
2015-04-16 13:50:00,79.27,79.36,79.18,79.22,576100.0,79.27,79.36,79.18,79.22,576100.0
2015-04-16 13:55:00,79.23,79.43,79.22,79.28,382200.0,79.23,79.43,79.22,79.28,382200.0
2015-04-16 14:00:00,79.29,79.36,79.17,79.3,378700.0,79.29,79.36,79.17,79.3,378700.0
2015-04-16 14:05:00,79.29,79.49,79.21,79.3,527800.0,79.29,79.49,79.21,79.3,527800.0
2015-04-16 14:10:00,79.3,79.52,79.27,79.41,522900.0,79.3,79.52,79.27,79.41,522900.0
2015-04-16 14:15:00,79.43,79.51,79.31,79.51,560700.0,79.43,79.51,79.31,79.51,560700.0
2015-04-16 14:20:00,79.51,79.54,79.39,79.48,450100.0,79.51,79.54,79.39,79.48,450100.0
2015-04-16 14:25:00,79.49,79.55,79.37,79.5,567000.0,79.49,79.55,79.37,79.5,567000.0
2015-04-16 14:30:00,79.55,79.56,79.43,79.54,290500.0,79.55,79.56,79.43,79.54,290500.0
2015-04-16 14:35:00,79.54,79.71,79.51,79.71,735000.0,79.54,79.71,79.51,79.71,735000.0
2015-04-16 14:40:00,79.7,79.91,79.67,79.91,1131200.0,79.7,79.91,79.67,79.91,1131200.0
2015-04-16 14:45:00,79.91,80.05,79.78,79.88,1260000.0,79.91,80.05,79.78,79.88,1260000.0
2015-04-16 14:50:00,79.89,80.12,79.88,80.05,655200.0,79.89,80.12,79.88,80.05,655200.0
2015-04-16 14:55:00,80.05,80.28,80.0,80.26,872900.0,80.05,80.28,80.0,80.26,872900.0
2015-04-16 15:00:00,80.25,80.64,80.18,80.45,1515500.0,80.25,80.64,80.18,80.45,1515500.0
2015-04-16 15:05:00,80.41,80.55,80.3,80.43,818300.0,80.41,80.55,80.3,80.43,818300.0
2015-04-16 15:10:00,80.42,80.7,80.42,80.67,827400.0,80.42,80.7,80.42,80.67,827400.0
2015-04-16 15:15:00,80.67,80.93,80.58,80.9,1150100.0,80.67,80.93,80.58,80.9,1150100.0
2015-04-16 15:20:00,80.9,81.25,80.86,81.07,1416100.0,80.9,81.25,80.86,81.07,1416100.0
2015-04-16 15:25:00,81.05,81.07,80.75,80.89,1177400.0,81.05,81.07,80.75,80.89,1177400.0
2015-04-16 15:30:00,80.88,80.91,80.68,80.73,732900.0,80.88,80.91,80.68,80.73,732900.0
2015-04-16 15:35:00,80.76,80.77,80.59,80.75,1017800.0,80.76,80.77,80.59,80.75,1017800.0
2015-04-16 15:40:00,80.76,80.89,80.67,80.67,727300.0,80.76,80.89,80.67,80.67,727300.0
2015-04-16 15:45:00,80.71,80.71,80.36,80.44,1244600.0,80.71,80.71,80.36,80.44,1244600.0
2015-04-16 15:50:00,80.43,80.46,80.16,80.41,1404900.0,80.43,80.46,80.16,80.41,1404900.0
2015-04-16 15:55:00,80.4,80.52,80.29,80.29,1936900.0,80.4,80.52,80.29,80.29,1936900.0
2015-04-17 09:30:00,79.78,80.43,79.71,80.21,2081100.0,79.78,80.43,79.71,80.21,2081100.0
2015-04-17 09:35:00,80.22,81.14,80.2,81.12,2131500.0,80.22,81.14,80.2,81.12,2131500.0
2015-04-17 09:40:00,81.02,81.34,81.0,81.13,1981000.0,81.02,81.34,81.0,81.13,1981000.0
2015-04-17 09:45:00,81.14,81.56,81.02,81.53,1533700.0,81.14,81.56,81.02,81.53,1533700.0
2015-04-17 09:50:00,81.53,82.04,81.48,82.0,1841700.0,81.53,82.04,81.48,82.0,1841700.0
2015-04-17 09:55:00,82.02,82.14,81.71,81.87,2228100.0,82.02,82.14,81.71,81.87,2228100.0
2015-04-17 10:00:00,81.86,81.87,81.17,81.24,1829100.0,81.86,81.87,81.17,81.24,1829100.0
2015-04-17 10:05:00,81.21,81.49,81.07,81.33,1132600.0,81.21,81.49,81.07,81.33,1132600.0
2015-04-17 10:10:00,81.32,81.5,81.12,81.29,700700.0,81.32,81.5,81.12,81.29,700700.0
2015-04-17 10:15:00,81.29,81.57,81.16,81.44,637000.0,81.29,81.57,81.16,81.44,637000.0
2015-04-17 10:20:00,81.46,81.81,81.3,81.72,889700.0,81.46,81.81,81.3,81.72,889700.0
2015-04-17 10:25:00,81.74,81.96,81.59,81.6,804300.0,81.74,81.96,81.59,81.6,804300.0
2015-04-17 10:30:00,81.6,82.0,81.55,81.97,685300.0,81.6,82.0,81.55,81.97,685300.0
2015-04-17 10:35:00,81.98,82.09,81.64,81.74,746900.0,81.98,82.09,81.64,81.74,746900.0
2015-04-17 10:40:00,81.78,82.0,81.72,81.79,327600.0,81.78,82.0,81.72,81.79,327600.0
2015-04-17 10:45:00,81.8,81.95,81.71,81.91,287000.0,81.8,81.95,81.71,81.91,287000.0
2015-04-17 10:50:00,81.91,81.92,81.63,81.73,345100.0,81.91,81.92,81.63,81.73,345100.0
2015-04-17 10:55:00,81.76,81.79,81.43,81.46,578200.0,81.76,81.79,81.43,81.46,578200.0
2015-04-17 11:00:00,81.48,81.48,80.72,80.76,1494500.0,81.48,81.48,80.72,80.76,1494500.0
2015-04-17 11:05:00,80.76,80.82,80.52,80.8,1376200.0,80.76,80.82,80.52,80.8,1376200.0
2015-04-17 11:10:00,80.76,81.14,80.73,80.99,873600.0,80.76,81.14,80.73,80.99,873600.0
2015-04-17 11:15:00,81.04,81.21,80.96,81.05,504000.0,81.04,81.21,80.96,81.05,504000.0
2015-04-17 11:20:00,81.07,81.34,81.07,81.33,449400.0,81.07,81.34,81.07,81.33,449400.0
2015-04-17 11:25:00,81.29,81.4,81.22,81.32,312200.0,81.29,81.4,81.22,81.32,312200.0
2015-04-17 11:30:00,81.34,81.34,80.92,80.96,457800.0,81.34,81.34,80.92,80.96,457800.0
2015-04-17 11:35:00,80.96,81.02,80.77,80.78,331100.0,80.96,81.02,80.77,80.78,331100.0
2015-04-17 11:40:00,80.82,81.06,80.76,80.92,588700.0,80.82,81.06,80.76,80.92,588700.0
2015-04-17 11:45:00,80.94,81.21,80.94,81.01,247100.0,80.94,81.21,80.94,81.01,247100.0
2015-04-17 11:50:00,81.01,81.25,81.01,81.12,226100.0,81.01,81.25,81.01,81.12,226100.0
2015-04-17 11:55:00,81.15,81.7,81.14,81.62,802200.0,81.15,81.7,81.14,81.62,802200.0
2015-04-17 12:00:00,81.57,81.64,81.35,81.35,379400.0,81.57,81.64,81.35,81.35,379400.0
2015-04-17 12:05:00,81.35,81.57,81.29,81.4,321300.0,81.35,81.57,81.29,81.4,321300.0
2015-04-17 12:10:00,81.37,81.37,81.0,81.05,529900.0,81.37,81.37,81.0,81.05,529900.0
2015-04-17 12:15:00,81.07,81.5,80.98,81.45,683200.0,81.07,81.5,80.98,81.45,683200.0
2015-04-17 12:20:00,81.41,81.67,81.36,81.42,655900.0,81.41,81.67,81.36,81.42,655900.0
2015-04-17 12:25:00,81.36,81.55,81.36,81.5,292600.0,81.36,81.55,81.36,81.5,292600.0
2015-04-17 12:30:00,81.5,81.5,81.36,81.39,256900.0,81.5,81.5,81.36,81.39,256900.0
2015-04-17 12:35:00,81.42,81.48,81.36,81.39,79100.0,81.42,81.48,81.36,81.39,79100.0
2015-04-17 12:40:00,81.39,81.43,81.29,81.37,246400.0,81.39,81.43,81.29,81.37,246400.0
2015-04-17 12:45:00,81.36,81.66,81.33,81.55,431200.0,81.36,81.66,81.33,81.55,431200.0
2015-04-17 12:50:00,81.56,81.56,81.34,81.39,205100.0,81.56,81.56,81.34,81.39,205100.0
2015-04-17 12:55:00,81.41,81.79,81.39,81.58,520100.0,81.41,81.79,81.39,81.58,520100.0
2015-04-17 13:00:00,81.57,81.61,81.47,81.51,283500.0,81.57,81.61,81.47,81.51,283500.0
2015-04-17 13:05:00,81.51,81.63,81.48,81.57,70700.0,81.51,81.63,81.48,81.57,70700.0
2015-04-17 13:10:00,81.6,81.61,81.43,81.44,130900.0,81.6,81.61,81.43,81.44,130900.0
2015-04-17 13:15:00,81.46,81.47,81.35,81.4,208600.0,81.46,81.47,81.35,81.4,208600.0
2015-04-17 13:20:00,81.39,81.41,81.22,81.27,271600.0,81.39,81.41,81.22,81.27,271600.0
2015-04-17 13:25:00,81.27,81.34,81.21,81.23,254800.0,81.27,81.34,81.21,81.23,254800.0
2015-04-17 13:30:00,81.23,81.33,81.14,81.23,293300.0,81.23,81.33,81.14,81.23,293300.0
2015-04-17 13:35:00,81.23,81.26,81.02,81.13,326200.0,81.23,81.26,81.02,81.13,326200.0
2015-04-17 13:40:00,81.13,81.27,81.11,81.27,149800.0,81.13,81.27,81.11,81.27,149800.0
2015-04-17 13:45:00,81.22,81.23,81.08,81.11,157500.0,81.22,81.23,81.08,81.11,157500.0
2015-04-17 13:50:00,81.09,81.12,80.87,80.88,294000.0,81.09,81.12,80.87,80.88,294000.0
2015-04-17 13:55:00,80.9,81.07,80.89,81.07,455700.0,80.9,81.07,80.89,81.07,455700.0
2015-04-17 14:00:00,81.05,81.21,81.03,81.11,296100.0,81.05,81.21,81.03,81.11,296100.0
2015-04-17 14:05:00,81.11,81.19,80.89,80.91,235200.0,81.11,81.19,80.89,80.91,235200.0
2015-04-17 14:10:00,80.92,80.93,80.61,80.81,648900.0,80.92,80.93,80.61,80.81,648900.0
2015-04-17 14:15:00,80.83,80.84,80.61,80.71,320600.0,80.83,80.84,80.61,80.71,320600.0
2015-04-17 14:20:00,80.71,80.77,80.54,80.75,437500.0,80.71,80.77,80.54,80.75,437500.0
2015-04-17 14:25:00,80.72,80.93,80.7,80.93,340900.0,80.72,80.93,80.7,80.93,340900.0
2015-04-17 14:30:00,80.93,80.99,80.81,80.93,260400.0,80.93,80.99,80.81,80.93,260400.0
2015-04-17 14:35:00,80.93,81.03,80.84,81.01,177100.0,80.93,81.03,80.84,81.01,177100.0
2015-04-17 14:40:00,81.03,81.14,80.95,81.08,291200.0,81.03,81.14,80.95,81.08,291200.0
2015-04-17 14:45:00,81.06,81.06,80.81,80.82,349300.0,81.06,81.06,80.81,80.82,349300.0
2015-04-17 14:50:00,80.83,80.86,80.8,80.86,273000.0,80.83,80.86,80.8,80.86,273000.0
2015-04-17 14:55:00,80.86,81.02,80.84,80.98,352800.0,80.86,81.02,80.84,80.98,352800.0
2015-04-17 15:00:00,80.96,81.29,80.91,81.15,472500.0,80.96,81.29,80.91,81.15,472500.0
2015-04-17 15:05:00,81.11,81.54,81.11,81.46,619500.0,81.11,81.54,81.11,81.46,619500.0
2015-04-17 15:10:00,81.46,81.79,81.46,81.75,771400.0,81.46,81.79,81.46,81.75,771400.0
2015-04-17 15:15:00,81.76,81.87,81.67,81.83,664300.0,81.76,81.87,81.67,81.83,664300.0
2015-04-17 15:20:00,81.84,81.84,81.53,81.58,503300.0,81.84,81.84,81.53,81.58,503300.0
2015-04-17 15:25:00,81.58,81.72,81.57,81.62,529200.0,81.58,81.72,81.57,81.62,529200.0
2015-04-17 15:30:00,81.62,81.67,81.48,81.54,437500.0,81.62,81.67,81.48,81.54,437500.0
2015-04-17 15:35:00,81.56,81.56,81.45,81.48,345100.0,81.56,81.56,81.45,81.48,345100.0
2015-04-17 15:40:00,81.47,81.47,81.3,81.32,435400.0,81.47,81.47,81.3,81.32,435400.0
2015-04-17 15:45:00,81.32,81.57,81.29,81.55,611800.0,81.32,81.57,81.29,81.55,611800.0
2015-04-17 15:50:00,81.56,81.73,81.53,81.73,692300.0,81.56,81.73,81.53,81.73,692300.0
2015-04-17 15:55:00,81.73,81.87,81.64,81.67,1446200.0,81.73,81.87,81.64,81.67,1446200.0
2015-04-20 09:30:00,81.79,81.79,81.18,81.27,1152900.0,81.79,81.79,81.18,81.27,1152900.0
2015-04-20 09:35:00,81.22,81.5,80.9,81.18,1126300.0,81.22,81.5,80.9,81.18,1126300.0
2015-04-20 09:40:00,81.18,81.5,81.09,81.44,557900.0,81.18,81.5,81.09,81.44,557900.0
2015-04-20 09:45:00,81.45,82.3,81.45,82.12,1460200.0,81.45,82.3,81.45,82.12,1460200.0
2015-04-20 09:50:00,82.13,82.24,81.83,81.94,685300.0,82.13,82.24,81.83,81.94,685300.0
2015-04-20 09:55:00,81.93,82.05,81.7,81.99,595700.0,81.93,82.05,81.7,81.99,595700.0
2015-04-20 10:00:00,81.99,82.16,81.8,82.14,591500.0,81.99,82.16,81.8,82.14,591500.0
2015-04-20 10:05:00,82.15,82.18,81.97,82.0,289800.0,82.15,82.18,81.97,82.0,289800.0
2015-04-20 10:10:00,82.04,82.06,81.52,81.53,638400.0,82.04,82.06,81.52,81.53,638400.0
2015-04-20 10:15:00,81.55,81.7,81.23,81.26,661500.0,81.55,81.7,81.23,81.26,661500.0
2015-04-20 10:20:00,81.27,81.4,81.14,81.21,489300.0,81.27,81.4,81.14,81.21,489300.0
2015-04-20 10:25:00,81.2,81.47,81.17,81.18,525000.0,81.2,81.47,81.17,81.18,525000.0
2015-04-20 10:30:00,81.19,81.46,81.19,81.43,287700.0,81.19,81.46,81.19,81.43,287700.0
2015-04-20 10:35:00,81.41,81.43,80.96,81.03,452900.0,81.41,81.43,80.96,81.03,452900.0
2015-04-20 10:40:00,81.03,81.27,80.97,81.2,488600.0,81.03,81.27,80.97,81.2,488600.0
2015-04-20 10:45:00,81.2,81.2,80.98,80.98,212800.0,81.2,81.2,80.98,80.98,212800.0
2015-04-20 10:50:00,81.0,81.18,80.95,81.13,238700.0,81.0,81.18,80.95,81.13,238700.0
2015-04-20 10:55:00,81.16,81.45,81.13,81.39,449400.0,81.16,81.45,81.13,81.39,449400.0
2015-04-20 11:00:00,81.39,81.5,81.28,81.31,282800.0,81.39,81.5,81.28,81.31,282800.0
2015-04-20 11:05:00,81.34,81.37,81.13,81.21,158200.0,81.34,81.37,81.13,81.21,158200.0
2015-04-20 11:10:00,81.24,81.31,81.06,81.13,172900.0,81.24,81.31,81.06,81.13,172900.0
2015-04-20 11:15:00,81.13,81.2,80.98,80.99,216300.0,81.13,81.2,80.98,80.99,216300.0
2015-04-20 11:20:00,80.99,81.14,80.99,81.09,270200.0,80.99,81.14,80.99,81.09,270200.0
2015-04-20 11:25:00,81.04,81.09,80.98,81.07,165200.0,81.04,81.09,80.98,81.07,165200.0
2015-04-20 11:30:00,81.07,81.27,81.05,81.22,259700.0,81.07,81.27,81.05,81.22,259700.0
2015-04-20 11:35:00,81.2,81.23,81.07,81.1,116200.0,81.2,81.23,81.07,81.1,116200.0
2015-04-20 11:40:00,81.1,81.12,81.0,81.03,80500.0,81.1,81.12,81.0,81.03,80500.0
2015-04-20 11:45:00,81.01,81.05,80.97,80.98,99400.0,81.01,81.05,80.97,80.98,99400.0
2015-04-20 11:50:00,81.0,81.17,80.99,81.11,258300.0,81.0,81.17,80.99,81.11,258300.0
2015-04-20 11:55:00,81.09,81.11,80.93,80.93,135100.0,81.09,81.11,80.93,80.93,135100.0
2015-04-20 12:00:00,80.93,80.97,80.7,80.74,739200.0,80.93,80.97,80.7,80.74,739200.0
2015-04-20 12:05:00,80.72,80.86,80.64,80.69,340200.0,80.72,80.86,80.64,80.69,340200.0
2015-04-20 12:10:00,80.68,80.72,80.56,80.6,499800.0,80.68,80.72,80.56,80.6,499800.0
2015-04-20 12:15:00,80.6,80.6,80.47,80.51,347200.0,80.6,80.6,80.47,80.51,347200.0
2015-04-20 12:20:00,80.51,80.53,80.38,80.44,300300.0,80.51,80.53,80.38,80.44,300300.0
2015-04-20 12:25:00,80.46,80.62,80.45,80.6,224000.0,80.46,80.62,80.45,80.6,224000.0
2015-04-20 12:30:00,80.61,80.73,80.57,80.66,134400.0,80.61,80.73,80.57,80.66,134400.0
2015-04-20 12:35:00,80.66,80.68,80.49,80.51,133000.0,80.66,80.68,80.49,80.51,133000.0
2015-04-20 12:40:00,80.51,80.64,80.48,80.55,135100.0,80.51,80.64,80.48,80.55,135100.0
2015-04-20 12:45:00,80.56,80.57,80.43,80.53,128100.0,80.56,80.57,80.43,80.53,128100.0
2015-04-20 12:50:00,80.5,80.59,80.47,80.57,81200.0,80.5,80.59,80.47,80.57,81200.0
2015-04-20 12:55:00,80.55,80.62,80.47,80.6,109200.0,80.55,80.62,80.47,80.6,109200.0
2015-04-20 13:00:00,80.65,80.65,80.47,80.57,85400.0,80.65,80.65,80.47,80.57,85400.0
2015-04-20 13:05:00,80.55,80.7,80.54,80.69,174300.0,80.55,80.7,80.54,80.69,174300.0
2015-04-20 13:10:00,80.69,80.86,80.69,80.86,214900.0,80.69,80.86,80.69,80.86,214900.0
2015-04-20 13:15:00,80.85,80.87,80.8,80.8,134400.0,80.85,80.87,80.8,80.8,134400.0
2015-04-20 13:20:00,80.8,80.8,80.72,80.73,63700.0,80.8,80.8,80.72,80.73,63700.0
2015-04-20 13:25:00,80.72,80.81,80.72,80.79,27300.0,80.72,80.81,80.72,80.79,27300.0
2015-04-20 13:30:00,80.8,81.11,80.8,81.08,336700.0,80.8,81.11,80.8,81.08,336700.0
2015-04-20 13:35:00,81.08,81.34,81.07,81.31,441700.0,81.08,81.34,81.07,81.31,441700.0
2015-04-20 13:40:00,81.3,81.47,81.25,81.34,267400.0,81.3,81.47,81.25,81.34,267400.0
2015-04-20 13:45:00,81.39,81.5,81.34,81.41,249900.0,81.39,81.5,81.34,81.41,249900.0
2015-04-20 13:50:00,81.4,81.46,81.3,81.3,154000.0,81.4,81.46,81.3,81.3,154000.0
2015-04-20 13:55:00,81.32,81.74,81.27,81.72,462000.0,81.32,81.74,81.27,81.72,462000.0
2015-04-20 14:00:00,81.69,81.7,81.57,81.61,180600.0,81.69,81.7,81.57,81.61,180600.0
2015-04-20 14:05:00,81.61,81.63,81.5,81.5,149100.0,81.61,81.63,81.5,81.5,149100.0
2015-04-20 14:10:00,81.53,81.82,81.53,81.67,295400.0,81.53,81.82,81.53,81.67,295400.0
2015-04-20 14:15:00,81.66,81.83,81.65,81.68,144900.0,81.66,81.83,81.65,81.68,144900.0
2015-04-20 14:20:00,81.69,81.73,81.56,81.59,163100.0,81.69,81.73,81.56,81.59,163100.0
2015-04-20 14:25:00,81.56,81.58,81.44,81.52,149800.0,81.56,81.58,81.44,81.52,149800.0
2015-04-20 14:30:00,81.52,81.58,81.47,81.49,81900.0,81.52,81.58,81.47,81.49,81900.0
2015-04-20 14:35:00,81.51,81.53,81.34,81.37,171500.0,81.51,81.53,81.34,81.37,171500.0
2015-04-20 14:40:00,81.37,81.48,81.36,81.4,166600.0,81.37,81.48,81.36,81.4,166600.0
2015-04-20 14:45:00,81.42,81.52,81.38,81.51,139300.0,81.42,81.52,81.38,81.51,139300.0
2015-04-20 14:50:00,81.51,81.53,81.41,81.47,81200.0,81.51,81.53,81.41,81.47,81200.0
2015-04-20 14:55:00,81.47,81.5,81.33,81.4,104300.0,81.47,81.5,81.33,81.4,104300.0
2015-04-20 15:00:00,81.41,81.5,81.38,81.49,88200.0,81.41,81.5,81.38,81.49,88200.0
2015-04-20 15:05:00,81.49,81.5,81.37,81.46,79800.0,81.49,81.5,81.37,81.46,79800.0
2015-04-20 15:10:00,81.49,81.49,81.36,81.37,66500.0,81.49,81.49,81.36,81.37,66500.0
2015-04-20 15:15:00,81.38,81.44,81.32,81.41,143500.0,81.38,81.44,81.32,81.41,143500.0
2015-04-20 15:20:00,81.43,81.43,81.34,81.37,95900.0,81.43,81.43,81.34,81.37,95900.0
2015-04-20 15:25:00,81.37,81.37,81.19,81.23,297500.0,81.37,81.37,81.19,81.23,297500.0
2015-04-20 15:30:00,81.2,81.26,81.04,81.07,233800.0,81.2,81.26,81.04,81.07,233800.0
2015-04-20 15:35:00,81.07,81.08,80.99,81.01,355600.0,81.07,81.08,80.99,81.01,355600.0
2015-04-20 15:40:00,81.01,81.08,81.0,81.05,126700.0,81.01,81.08,81.0,81.05,126700.0
2015-04-20 15:45:00,81.07,81.24,81.05,81.22,148400.0,81.07,81.24,81.05,81.22,148400.0
2015-04-20 15:50:00,81.21,81.23,81.01,81.07,296800.0,81.21,81.23,81.01,81.07,296800.0
2015-04-20 15:55:00,81.07,81.07,80.97,81.05,453600.0,81.07,81.07,80.97,81.05,453600.0
2015-04-21 09:30:00,81.23,81.48,80.73,80.77,672700.0,81.23,81.48,80.73,80.77,672700.0
2015-04-21 09:35:00,80.78,80.88,80.38,80.7,791000.0,80.78,80.88,80.38,80.7,791000.0
2015-04-21 09:40:00,80.63,80.75,80.43,80.47,292600.0,80.63,80.75,80.43,80.47,292600.0
2015-04-21 09:45:00,80.53,80.58,80.36,80.36,471100.0,80.53,80.58,80.36,80.36,471100.0
2015-04-21 09:50:00,80.38,80.56,80.34,80.39,413700.0,80.38,80.56,80.34,80.39,413700.0
2015-04-21 09:55:00,80.38,80.46,80.16,80.28,452900.0,80.38,80.46,80.16,80.28,452900.0
2015-04-21 10:00:00,80.23,80.34,80.13,80.18,525000.0,80.23,80.34,80.13,80.18,525000.0
2015-04-21 10:05:00,80.18,80.67,80.15,80.63,467600.0,80.18,80.67,80.15,80.63,467600.0
2015-04-21 10:10:00,80.6,80.64,80.41,80.55,177100.0,80.6,80.64,80.41,80.55,177100.0
2015-04-21 10:15:00,80.54,80.61,80.41,80.49,164500.0,80.54,80.61,80.41,80.49,164500.0
2015-04-21 10:20:00,80.48,80.53,80.29,80.53,110600.0,80.48,80.53,80.29,80.53,110600.0
2015-04-21 10:25:00,80.53,80.57,80.36,80.36,100100.0,80.53,80.57,80.36,80.36,100100.0
2015-04-21 10:30:00,80.33,80.48,80.25,80.34,209300.0,80.33,80.48,80.25,80.34,209300.0
2015-04-21 10:35:00,80.34,80.39,80.26,80.26,71400.0,80.34,80.39,80.26,80.26,71400.0
2015-04-21 10:40:00,80.26,80.3,80.23,80.27,181300.0,80.26,80.3,80.23,80.27,181300.0
2015-04-21 10:45:00,80.27,80.29,80.18,80.18,120400.0,80.27,80.29,80.18,80.18,120400.0
2015-04-21 10:50:00,80.2,80.35,80.18,80.31,213500.0,80.2,80.35,80.18,80.31,213500.0
2015-04-21 10:55:00,80.35,80.43,80.25,80.28,186200.0,80.35,80.43,80.25,80.28,186200.0
2015-04-21 11:00:00,80.27,80.32,80.25,80.28,75600.0,80.27,80.32,80.25,80.28,75600.0
2015-04-21 11:05:00,80.29,80.3,80.16,80.22,104300.0,80.29,80.3,80.16,80.22,104300.0
2015-04-21 11:10:00,80.2,80.26,80.08,80.08,221900.0,80.2,80.26,80.08,80.08,221900.0
2015-04-21 11:15:00,80.13,80.32,80.07,80.28,248500.0,80.13,80.32,80.07,80.28,248500.0
2015-04-21 11:20:00,80.23,80.26,80.16,80.2,35000.0,80.23,80.26,80.16,80.2,35000.0
2015-04-21 11:25:00,80.2,80.23,80.18,80.2,32200.0,80.2,80.23,80.18,80.2,32200.0
2015-04-21 11:30:00,80.21,80.29,80.16,80.18,109200.0,80.21,80.29,80.16,80.18,109200.0
2015-04-21 11:35:00,80.2,80.32,80.19,80.22,77700.0,80.2,80.32,80.19,80.22,77700.0
2015-04-21 11:40:00,80.28,80.42,80.26,80.4,162400.0,80.28,80.42,80.26,80.4,162400.0
2015-04-21 11:45:00,80.35,80.43,80.32,80.36,105700.0,80.35,80.43,80.32,80.36,105700.0
2015-04-21 11:50:00,80.37,80.38,80.27,80.35,87500.0,80.37,80.38,80.27,80.35,87500.0
2015-04-21 11:55:00,80.36,80.39,80.33,80.36,38500.0,80.36,80.39,80.33,80.36,38500.0
2015-04-21 12:00:00,80.36,80.36,80.18,80.26,165200.0,80.36,80.36,80.18,80.26,165200.0
2015-04-21 12:05:00,80.27,80.28,80.18,80.21,77000.0,80.27,80.28,80.18,80.21,77000.0
2015-04-21 12:10:00,80.25,80.29,80.22,80.29,62300.0,80.25,80.29,80.22,80.29,62300.0
2015-04-21 12:15:00,80.29,80.29,80.16,80.22,123900.0,80.29,80.29,80.16,80.22,123900.0
2015-04-21 12:20:00,80.2,80.23,80.17,80.18,44100.0,80.2,80.23,80.17,80.18,44100.0
2015-04-21 12:25:00,80.16,80.31,80.16,80.25,76300.0,80.16,80.31,80.16,80.25,76300.0
2015-04-21 12:30:00,80.22,80.29,80.21,80.26,53200.0,80.22,80.29,80.21,80.26,53200.0
2015-04-21 12:35:00,80.26,80.26,80.21,80.24,37800.0,80.26,80.26,80.21,80.24,37800.0
2015-04-21 12:40:00,80.24,80.24,80.12,80.13,240100.0,80.24,80.24,80.12,80.13,240100.0
2015-04-21 12:45:00,80.13,80.17,80.11,80.13,90300.0,80.13,80.17,80.11,80.13,90300.0
2015-04-21 12:50:00,80.12,80.2,80.1,80.2,86100.0,80.12,80.2,80.1,80.2,86100.0
2015-04-21 12:55:00,80.2,80.22,80.19,80.22,30800.0,80.2,80.22,80.19,80.22,30800.0
2015-04-21 13:00:00,80.2,80.3,80.18,80.25,184100.0,80.2,80.3,80.18,80.25,184100.0
2015-04-21 13:05:00,80.27,80.31,80.19,80.25,273700.0,80.27,80.31,80.19,80.25,273700.0
2015-04-21 13:10:00,80.25,80.31,80.22,80.29,65100.0,80.25,80.31,80.22,80.29,65100.0
2015-04-21 13:15:00,80.29,80.3,80.24,80.24,60200.0,80.29,80.3,80.24,80.24,60200.0
2015-04-21 13:20:00,80.24,80.25,80.18,80.21,50400.0,80.24,80.25,80.18,80.21,50400.0
2015-04-21 13:25:00,80.2,80.2,80.11,80.16,71400.0,80.2,80.2,80.11,80.16,71400.0
2015-04-21 13:30:00,80.17,80.2,80.15,80.16,30100.0,80.17,80.2,80.15,80.16,30100.0
2015-04-21 13:35:00,80.2,80.2,80.04,80.04,119000.0,80.2,80.2,80.04,80.04,119000.0
2015-04-21 13:40:00,80.07,80.15,79.94,80.0,194600.0,80.07,80.15,79.94,80.0,194600.0
2015-04-21 13:45:00,80.0,80.18,79.98,80.03,123900.0,80.0,80.18,79.98,80.03,123900.0
2015-04-21 13:50:00,80.04,80.06,79.97,80.03,81200.0,80.04,80.06,79.97,80.03,81200.0
2015-04-21 13:55:00,80.0,80.08,79.97,80.0,115500.0,80.0,80.08,79.97,80.0,115500.0
2015-04-21 14:00:00,79.98,80.0,79.89,79.89,121100.0,79.98,80.0,79.89,79.89,121100.0
2015-04-21 14:05:00,79.91,80.01,79.8,80.0,242200.0,79.91,80.01,79.8,80.0,242200.0
2015-04-21 14:10:00,79.96,79.98,79.89,79.93,70000.0,79.96,79.98,79.89,79.93,70000.0
2015-04-21 14:15:00,79.97,80.03,79.95,79.96,90300.0,79.97,80.03,79.95,79.96,90300.0
2015-04-21 14:20:00,80.0,80.14,79.97,80.14,137200.0,80.0,80.14,79.97,80.14,137200.0
2015-04-21 14:25:00,80.12,80.2,80.07,80.12,77700.0,80.12,80.2,80.07,80.12,77700.0
2015-04-21 14:30:00,80.11,80.19,80.11,80.13,163100.0,80.11,80.19,80.11,80.13,163100.0
2015-04-21 14:35:00,80.15,80.23,80.15,80.18,98700.0,80.15,80.23,80.15,80.18,98700.0
2015-04-21 14:40:00,80.18,80.23,80.14,80.21,128800.0,80.18,80.23,80.14,80.21,128800.0
2015-04-21 14:45:00,80.19,80.2,80.15,80.15,37800.0,80.19,80.2,80.15,80.15,37800.0
2015-04-21 14:50:00,80.15,80.15,80.07,80.11,108500.0,80.15,80.15,80.07,80.11,108500.0
2015-04-21 14:55:00,80.11,80.16,80.08,80.15,59500.0,80.11,80.16,80.08,80.15,59500.0
2015-04-21 15:00:00,80.15,80.17,80.12,80.13,46900.0,80.15,80.17,80.12,80.13,46900.0
2015-04-21 15:05:00,80.12,80.18,80.05,80.15,89600.0,80.12,80.18,80.05,80.15,89600.0
2015-04-21 15:10:00,80.15,80.2,80.13,80.18,112700.0,80.15,80.2,80.13,80.18,112700.0
2015-04-21 15:15:00,80.18,80.19,80.13,80.16,52500.0,80.18,80.19,80.13,80.16,52500.0
2015-04-21 15:20:00,80.18,80.18,80.08,80.14,49700.0,80.18,80.18,80.08,80.14,49700.0
2015-04-21 15:25:00,80.15,80.15,80.03,80.05,100100.0,80.15,80.15,80.03,80.05,100100.0
2015-04-21 15:30:00,80.05,80.06,79.93,79.93,142800.0,80.05,80.06,79.93,79.93,142800.0
2015-04-21 15:35:00,79.91,80.02,79.91,80.0,93800.0,79.91,80.02,79.91,80.0,93800.0
2015-04-21 15:40:00,80.02,80.07,80.0,80.07,156100.0,80.02,80.07,80.0,80.07,156100.0
2015-04-21 15:45:00,80.07,80.14,79.96,80.0,251300.0,80.07,80.14,79.96,80.0,251300.0
2015-04-21 15:50:00,79.98,80.11,79.97,80.1,247100.0,79.98,80.11,79.97,80.1,247100.0
2015-04-21 15:55:00,80.11,80.14,80.0,80.04,345100.0,80.11,80.14,80.0,80.04,345100.0
2015-04-22 09:30:00,80.21,80.63,80.12,80.58,569100.0,80.21,80.63,80.12,80.58,569100.0
2015-04-22 09:35:00,80.6,80.71,80.41,80.52,544600.0,80.6,80.71,80.41,80.52,544600.0
2015-04-22 09:40:00,80.49,80.58,80.27,80.27,256200.0,80.49,80.58,80.27,80.27,256200.0
2015-04-22 09:45:00,80.3,80.33,80.17,80.24,203700.0,80.3,80.33,80.17,80.24,203700.0
2015-04-22 09:50:00,80.24,80.24,80.04,80.14,221200.0,80.24,80.24,80.04,80.14,221200.0
2015-04-22 09:55:00,80.14,80.3,80.11,80.19,184800.0,80.14,80.3,80.11,80.19,184800.0
2015-04-22 10:00:00,80.21,80.32,80.06,80.07,229600.0,80.21,80.32,80.06,80.07,229600.0
2015-04-22 10:05:00,80.08,80.29,80.06,80.19,156800.0,80.08,80.29,80.06,80.19,156800.0
2015-04-22 10:10:00,80.19,80.37,80.12,80.27,136500.0,80.19,80.37,80.12,80.27,136500.0
2015-04-22 10:15:00,80.26,80.36,80.14,80.25,146300.0,80.26,80.36,80.14,80.25,146300.0
2015-04-22 10:20:00,80.22,80.3,80.19,80.23,114100.0,80.22,80.3,80.19,80.23,114100.0
2015-04-22 10:25:00,80.21,80.26,80.07,80.15,189000.0,80.21,80.26,80.07,80.15,189000.0
2015-04-22 10:30:00,80.13,80.19,80.01,80.18,248500.0,80.13,80.19,80.01,80.18,248500.0
2015-04-22 10:35:00,80.15,80.18,80.09,80.13,60900.0,80.15,80.18,80.09,80.13,60900.0
2015-04-22 10:40:00,80.13,80.32,80.12,80.25,214200.0,80.13,80.32,80.12,80.25,214200.0
2015-04-22 10:45:00,80.29,80.32,80.22,80.23,107100.0,80.29,80.32,80.22,80.23,107100.0
2015-04-22 10:50:00,80.24,80.27,80.19,80.26,84000.0,80.24,80.27,80.19,80.26,84000.0
2015-04-22 10:55:00,80.26,80.32,80.21,80.29,122500.0,80.26,80.32,80.21,80.29,122500.0
2015-04-22 11:00:00,80.27,80.4,80.22,80.37,238000.0,80.27,80.4,80.22,80.37,238000.0
2015-04-22 11:05:00,80.39,80.57,80.38,80.54,196000.0,80.39,80.57,80.38,80.54,196000.0
2015-04-22 11:10:00,80.54,80.54,80.36,80.36,157500.0,80.54,80.54,80.36,80.36,157500.0
2015-04-22 11:15:00,80.37,80.37,80.19,80.23,73500.0,80.37,80.37,80.19,80.23,73500.0
2015-04-22 11:20:00,80.24,80.25,80.14,80.21,93800.0,80.24,80.25,80.14,80.21,93800.0
2015-04-22 11:25:00,80.21,80.33,80.21,80.33,46900.0,80.21,80.33,80.21,80.33,46900.0
2015-04-22 11:30:00,80.34,80.38,80.28,80.29,47600.0,80.34,80.38,80.28,80.29,47600.0
2015-04-22 11:35:00,80.31,80.31,80.25,80.28,23100.0,80.31,80.31,80.25,80.28,23100.0
2015-04-22 11:40:00,80.26,80.27,80.2,80.26,31500.0,80.26,80.27,80.2,80.26,31500.0
2015-04-22 11:45:00,80.28,80.3,80.22,80.22,34300.0,80.28,80.3,80.22,80.22,34300.0
2015-04-22 11:50:00,80.22,80.26,80.18,80.22,47600.0,80.22,80.26,80.18,80.22,47600.0
2015-04-22 11:55:00,80.22,80.3,80.21,80.25,89600.0,80.22,80.3,80.21,80.25,89600.0
2015-04-22 12:00:00,80.23,80.24,80.07,80.12,72100.0,80.23,80.24,80.07,80.12,72100.0
2015-04-22 12:05:00,80.09,80.16,80.09,80.14,57400.0,80.09,80.16,80.09,80.14,57400.0
2015-04-22 12:10:00,80.17,80.18,80.12,80.14,14700.0,80.17,80.18,80.12,80.14,14700.0
2015-04-22 12:15:00,80.15,80.16,80.11,80.11,25900.0,80.15,80.16,80.11,80.11,25900.0
2015-04-22 12:20:00,80.13,80.16,80.11,80.14,67200.0,80.13,80.16,80.11,80.14,67200.0
2015-04-22 12:25:00,80.14,80.14,80.09,80.1,44100.0,80.14,80.14,80.09,80.1,44100.0
2015-04-22 12:30:00,80.11,80.14,79.93,79.93,150500.0,80.11,80.14,79.93,79.93,150500.0
2015-04-22 12:35:00,79.93,79.94,79.86,79.93,134400.0,79.93,79.94,79.86,79.93,134400.0
2015-04-22 12:40:00,79.94,79.98,79.8,79.81,108500.0,79.94,79.98,79.8,79.81,108500.0
2015-04-22 12:45:00,79.82,79.86,79.74,79.75,105000.0,79.82,79.86,79.74,79.75,105000.0
2015-04-22 12:50:00,79.74,79.77,79.67,79.75,244300.0,79.74,79.77,79.67,79.75,244300.0
2015-04-22 12:55:00,79.73,79.82,79.65,79.82,91000.0,79.73,79.82,79.65,79.82,91000.0
2015-04-22 13:00:00,79.82,79.87,79.79,79.83,52500.0,79.82,79.87,79.79,79.83,52500.0
2015-04-22 13:05:00,79.82,79.84,79.76,79.79,40600.0,79.82,79.84,79.76,79.79,40600.0
2015-04-22 13:10:00,79.8,79.82,79.69,79.72,58800.0,79.8,79.82,79.69,79.72,58800.0
2015-04-22 13:15:00,79.71,79.73,79.67,79.69,55300.0,79.71,79.73,79.67,79.69,55300.0
2015-04-22 13:20:00,79.69,79.71,79.57,79.65,101500.0,79.69,79.71,79.57,79.65,101500.0
2015-04-22 13:25:00,79.64,79.72,79.63,79.7,128100.0,79.64,79.72,79.63,79.7,128100.0
2015-04-22 13:30:00,79.68,79.74,79.59,79.61,163800.0,79.68,79.74,79.59,79.61,163800.0
2015-04-22 13:35:00,79.61,79.64,79.54,79.6,163800.0,79.61,79.64,79.54,79.6,163800.0
2015-04-22 13:40:00,79.6,79.71,79.6,79.67,88200.0,79.6,79.71,79.6,79.67,88200.0
2015-04-22 13:45:00,79.69,79.84,79.66,79.82,106400.0,79.69,79.84,79.66,79.82,106400.0
2015-04-22 13:50:00,79.83,79.91,79.79,79.82,79800.0,79.83,79.91,79.79,79.82,79800.0
2015-04-22 13:55:00,79.79,79.94,79.76,79.92,177100.0,79.79,79.94,79.76,79.92,177100.0
2015-04-22 14:00:00,79.94,79.94,79.83,79.87,53200.0,79.94,79.94,79.83,79.87,53200.0
2015-04-22 14:05:00,79.88,79.93,79.87,79.9,23800.0,79.88,79.93,79.87,79.9,23800.0
2015-04-22 14:10:00,79.91,79.93,79.83,79.84,78400.0,79.91,79.93,79.83,79.84,78400.0
2015-04-22 14:15:00,79.84,79.87,79.78,79.79,67900.0,79.84,79.87,79.78,79.79,67900.0
2015-04-22 14:20:00,79.78,79.94,79.76,79.92,220500.0,79.78,79.94,79.76,79.92,220500.0
2015-04-22 14:25:00,79.93,80.04,79.91,79.97,182700.0,79.93,80.04,79.91,79.97,182700.0
2015-04-22 14:30:00,79.96,80.11,79.96,80.11,49700.0,79.96,80.11,79.96,80.11,49700.0
2015-04-22 14:35:00,80.1,80.12,80.03,80.03,48300.0,80.1,80.12,80.03,80.03,48300.0
2015-04-22 14:40:00,80.04,80.06,80.0,80.03,47600.0,80.04,80.06,80.0,80.03,47600.0
2015-04-22 14:45:00,80.04,80.07,80.03,80.07,91000.0,80.04,80.07,80.03,80.07,91000.0
2015-04-22 14:50:00,80.06,80.11,80.04,80.06,37100.0,80.06,80.11,80.04,80.06,37100.0
2015-04-22 14:55:00,80.06,80.07,80.0,80.03,34300.0,80.06,80.07,80.0,80.03,34300.0
2015-04-22 15:00:00,80.02,80.04,79.98,79.99,63700.0,80.02,80.04,79.98,79.99,63700.0
2015-04-22 15:05:00,80.0,80.05,79.94,79.99,79800.0,80.0,80.05,79.94,79.99,79800.0
2015-04-22 15:10:00,80.0,80.01,79.88,79.9,58100.0,80.0,80.01,79.88,79.9,58100.0
2015-04-22 15:15:00,79.9,79.95,79.88,79.92,44800.0,79.9,79.95,79.88,79.92,44800.0
2015-04-22 15:20:00,79.91,80.01,79.9,80.0,78400.0,79.91,80.01,79.9,80.0,78400.0
2015-04-22 15:25:00,80.01,80.02,79.94,79.98,40600.0,80.01,80.02,79.94,79.98,40600.0
2015-04-22 15:30:00,79.94,79.98,79.84,79.88,49000.0,79.94,79.98,79.84,79.88,49000.0
2015-04-22 15:35:00,79.88,79.89,79.73,79.76,108500.0,79.88,79.89,79.73,79.76,108500.0
2015-04-22 15:40:00,79.79,79.83,79.65,79.69,142100.0,79.79,79.83,79.65,79.69,142100.0
2015-04-22 15:45:00,79.7,79.84,79.67,79.79,129500.0,79.7,79.84,79.67,79.79,129500.0
2015-04-22 15:50:00,79.77,79.8,79.7,79.7,111300.0,79.77,79.8,79.7,79.7,111300.0
2015-04-22 15:55:00,79.7,79.7,79.6,79.66,331100.0,79.7,79.7,79.6,79.66,331100.0
2015-04-23 09:30:00,79.66,79.86,79.64,79.82,349300.0,79.66,79.86,79.64,79.82,349300.0
2015-04-23 09:35:00,79.83,80.07,79.72,79.85,340200.0,79.83,80.07,79.72,79.85,340200.0
2015-04-23 09:40:00,79.86,79.86,79.3,79.33,259000.0,79.86,79.86,79.3,79.33,259000.0
2015-04-23 09:45:00,79.34,79.49,79.33,79.41,200200.0,79.34,79.49,79.33,79.41,200200.0
2015-04-23 09:50:00,79.38,79.41,79.21,79.29,343000.0,79.38,79.41,79.21,79.29,343000.0
2015-04-23 09:55:00,79.31,79.36,79.21,79.32,138600.0,79.31,79.36,79.21,79.32,138600.0
2015-04-23 10:00:00,79.33,79.51,79.3,79.51,213500.0,79.33,79.51,79.3,79.51,213500.0
2015-04-23 10:05:00,79.5,79.52,79.29,79.29,112700.0,79.5,79.52,79.29,79.29,112700.0
2015-04-23 10:10:00,79.27,79.34,79.15,79.16,235200.0,79.27,79.34,79.15,79.16,235200.0
2015-04-23 10:15:00,79.18,79.24,79.1,79.1,236600.0,79.18,79.24,79.1,79.1,236600.0
2015-04-23 10:20:00,79.1,79.14,79.03,79.11,175700.0,79.1,79.14,79.03,79.11,175700.0
2015-04-23 10:25:00,79.07,79.17,78.97,78.98,240800.0,79.07,79.17,78.97,78.98,240800.0
2015-04-23 10:30:00,78.99,79.07,78.96,79.07,94500.0,78.99,79.07,78.96,79.07,94500.0
2015-04-23 10:35:00,79.07,79.25,79.07,79.16,327600.0,79.07,79.25,79.07,79.16,327600.0
2015-04-23 10:40:00,79.18,79.36,79.14,79.32,183400.0,79.18,79.36,79.14,79.32,183400.0
2015-04-23 10:45:00,79.31,79.35,79.12,79.15,213500.0,79.31,79.35,79.12,79.15,213500.0
2015-04-23 10:50:00,79.15,79.3,79.15,79.3,81900.0,79.15,79.3,79.15,79.3,81900.0
2015-04-23 10:55:00,79.3,79.43,79.24,79.24,151900.0,79.3,79.43,79.24,79.24,151900.0
2015-04-23 11:00:00,79.21,79.39,79.21,79.29,71400.0,79.21,79.39,79.21,79.29,71400.0
2015-04-23 11:05:00,79.3,79.37,79.28,79.34,55300.0,79.3,79.37,79.28,79.34,55300.0
2015-04-23 11:10:00,79.35,79.45,79.31,79.41,135800.0,79.35,79.45,79.31,79.41,135800.0
2015-04-23 11:15:00,79.4,79.4,79.33,79.4,42000.0,79.4,79.4,79.33,79.4,42000.0
2015-04-23 11:20:00,79.36,79.48,79.36,79.47,74900.0,79.36,79.48,79.36,79.47,74900.0
2015-04-23 11:25:00,79.47,79.56,79.39,79.56,134400.0,79.47,79.56,79.39,79.56,134400.0
2015-04-23 11:30:00,79.55,79.64,79.4,79.43,128800.0,79.55,79.64,79.4,79.43,128800.0
2015-04-23 11:35:00,79.45,79.46,79.38,79.41,67900.0,79.45,79.46,79.38,79.41,67900.0
2015-04-23 11:40:00,79.39,79.45,79.31,79.37,79100.0,79.39,79.45,79.31,79.37,79100.0
2015-04-23 11:45:00,79.39,79.42,79.37,79.41,63700.0,79.39,79.42,79.37,79.41,63700.0
2015-04-23 11:50:00,79.42,79.5,79.42,79.44,116900.0,79.42,79.5,79.42,79.44,116900.0
2015-04-23 11:55:00,79.42,79.46,79.39,79.43,86100.0,79.42,79.46,79.39,79.43,86100.0
2015-04-23 12:00:00,79.44,79.45,79.41,79.43,47600.0,79.44,79.45,79.41,79.43,47600.0
2015-04-23 12:05:00,79.45,79.48,79.41,79.45,62300.0,79.45,79.48,79.41,79.45,62300.0
2015-04-23 12:10:00,79.43,79.46,79.4,79.46,35700.0,79.43,79.46,79.4,79.46,35700.0
2015-04-23 12:15:00,79.46,79.47,79.42,79.43,210000.0,79.46,79.47,79.42,79.43,210000.0
2015-04-23 12:20:00,79.45,79.45,79.41,79.44,25900.0,79.45,79.45,79.41,79.44,25900.0
2015-04-23 12:25:00,79.43,79.46,79.41,79.46,25200.0,79.43,79.46,79.41,79.46,25200.0
2015-04-23 12:30:00,79.46,79.51,79.41,79.49,39200.0,79.46,79.51,79.41,79.49,39200.0
2015-04-23 12:35:00,79.51,79.63,79.5,79.61,116200.0,79.51,79.63,79.5,79.61,116200.0
2015-04-23 12:40:00,79.61,79.66,79.56,79.56,67200.0,79.61,79.66,79.56,79.56,67200.0
2015-04-23 12:45:00,79.58,79.65,79.57,79.64,51800.0,79.58,79.65,79.57,79.64,51800.0
2015-04-23 12:50:00,79.61,79.82,79.61,79.79,147700.0,79.61,79.82,79.61,79.79,147700.0
2015-04-23 12:55:00,79.77,79.88,79.7,79.75,403900.0,79.77,79.88,79.7,79.75,403900.0
2015-04-23 13:00:00,79.78,79.8,79.69,79.72,42000.0,79.78,79.8,79.69,79.72,42000.0
2015-04-23 13:05:00,79.69,79.74,79.69,79.73,35700.0,79.69,79.74,79.69,79.73,35700.0
2015-04-23 13:10:00,79.71,79.83,79.71,79.8,37100.0,79.71,79.83,79.71,79.8,37100.0
2015-04-23 13:15:00,79.83,79.89,79.71,79.74,88200.0,79.83,79.89,79.71,79.74,88200.0
2015-04-23 13:20:00,79.77,79.84,79.77,79.81,18900.0,79.77,79.84,79.77,79.81,18900.0
2015-04-23 13:25:00,79.82,79.85,79.76,79.77,66500.0,79.82,79.85,79.76,79.77,66500.0
2015-04-23 13:30:00,79.77,79.8,79.75,79.79,28700.0,79.77,79.8,79.75,79.79,28700.0
2015-04-23 13:35:00,79.8,79.8,79.71,79.78,45500.0,79.8,79.8,79.71,79.78,45500.0
2015-04-23 13:40:00,79.75,79.81,79.75,79.78,32900.0,79.75,79.81,79.75,79.78,32900.0
2015-04-23 13:45:00,79.77,79.91,79.77,79.91,141400.0,79.77,79.91,79.77,79.91,141400.0
2015-04-23 13:50:00,79.93,80.14,79.91,80.14,240100.0,79.93,80.14,79.91,80.14,240100.0
2015-04-23 13:55:00,80.13,80.34,80.11,80.23,420000.0,80.13,80.34,80.11,80.23,420000.0
2015-04-23 14:00:00,80.21,80.21,80.14,80.17,124600.0,80.21,80.21,80.14,80.17,124600.0
2015-04-23 14:05:00,80.2,80.27,80.1,80.25,125300.0,80.2,80.27,80.1,80.25,125300.0
2015-04-23 14:10:00,80.25,80.28,80.18,80.2,70700.0,80.25,80.28,80.18,80.2,70700.0
2015-04-23 14:15:00,80.22,80.26,80.19,80.25,42700.0,80.22,80.26,80.19,80.25,42700.0
2015-04-23 14:20:00,80.24,80.28,80.19,80.21,56000.0,80.24,80.28,80.19,80.21,56000.0
2015-04-23 14:25:00,80.21,80.22,80.1,80.12,97300.0,80.21,80.22,80.1,80.12,97300.0
2015-04-23 14:30:00,80.12,80.22,80.1,80.19,117600.0,80.12,80.22,80.1,80.19,117600.0
2015-04-23 14:35:00,80.17,80.17,80.09,80.11,56700.0,80.17,80.17,80.09,80.11,56700.0
2015-04-23 14:40:00,80.1,80.12,80.04,80.09,68600.0,80.1,80.12,80.04,80.09,68600.0
2015-04-23 14:45:00,80.09,80.14,80.05,80.11,44100.0,80.09,80.14,80.05,80.11,44100.0
2015-04-23 14:50:00,80.11,80.12,80.04,80.1,114100.0,80.11,80.12,80.04,80.1,114100.0
2015-04-23 14:55:00,80.11,80.14,80.09,80.09,102200.0,80.11,80.14,80.09,80.09,102200.0
2015-04-23 15:00:00,80.13,80.28,80.1,80.26,121800.0,80.13,80.28,80.1,80.26,121800.0
2015-04-23 15:05:00,80.25,80.25,80.17,80.17,91700.0,80.25,80.25,80.17,80.17,91700.0
2015-04-23 15:10:00,80.19,80.22,80.17,80.19,64400.0,80.19,80.22,80.17,80.19,64400.0
2015-04-23 15:15:00,80.17,80.24,80.14,80.2,100800.0,80.17,80.24,80.14,80.2,100800.0
2015-04-23 15:20:00,80.19,80.22,79.96,79.96,114100.0,80.19,80.22,79.96,79.96,114100.0
2015-04-23 15:25:00,79.97,80.07,79.97,80.02,80500.0,79.97,80.07,79.97,80.02,80500.0
2015-04-23 15:30:00,80.03,80.03,79.96,79.99,61600.0,80.03,80.03,79.96,79.99,61600.0
2015-04-23 15:35:00,79.99,80.04,79.99,80.0,84000.0,79.99,80.04,79.99,80.0,84000.0
2015-04-23 15:40:00,80.0,80.0,79.88,79.9,130900.0,80.0,80.0,79.88,79.9,130900.0
2015-04-23 15:45:00,79.9,79.98,79.9,79.97,103600.0,79.9,79.98,79.9,79.97,103600.0
2015-04-23 15:50:00,79.96,79.98,79.89,79.9,159600.0,79.96,79.98,79.89,79.9,159600.0
2015-04-23 15:55:00,79.9,79.91,79.79,79.85,415100.0,79.9,79.91,79.79,79.85,415100.0
2015-04-24 09:30:00,80.1,80.49,80.1,80.35,500500.0,80.1,80.49,80.1,80.35,500500.0
2015-04-24 09:35:00,80.34,80.68,80.34,80.66,515200.0,80.34,80.68,80.34,80.66,515200.0
2015-04-24 09:40:00,80.68,80.81,80.48,80.56,408100.0,80.68,80.81,80.48,80.56,408100.0
2015-04-24 09:45:00,80.54,80.7,80.54,80.63,182700.0,80.54,80.7,80.54,80.63,182700.0
2015-04-24 09:50:00,80.64,80.75,80.62,80.66,156800.0,80.64,80.75,80.62,80.66,156800.0
2015-04-24 09:55:00,80.61,80.68,80.52,80.61,130900.0,80.61,80.68,80.52,80.61,130900.0
2015-04-24 10:00:00,80.63,80.69,80.55,80.61,81900.0,80.63,80.69,80.55,80.61,81900.0
2015-04-24 10:05:00,80.58,80.58,80.39,80.42,161000.0,80.58,80.58,80.39,80.42,161000.0
2015-04-24 10:10:00,80.39,80.5,80.19,80.31,232400.0,80.39,80.5,80.19,80.31,232400.0
2015-04-24 10:15:00,80.33,80.45,80.29,80.45,107100.0,80.33,80.45,80.29,80.45,107100.0
2015-04-24 10:20:00,80.45,80.48,80.24,80.26,104300.0,80.45,80.48,80.24,80.26,104300.0
2015-04-24 10:25:00,80.29,80.38,80.08,80.09,93100.0,80.29,80.38,80.08,80.09,93100.0
2015-04-24 10:30:00,80.11,80.25,80.0,80.02,247800.0,80.11,80.25,80.0,80.02,247800.0
2015-04-24 10:35:00,80.02,80.16,80.0,80.16,97300.0,80.02,80.16,80.0,80.16,97300.0
2015-04-24 10:40:00,80.18,80.19,80.1,80.12,74200.0,80.18,80.19,80.1,80.12,74200.0
2015-04-24 10:45:00,80.08,80.19,80.08,80.16,26600.0,80.08,80.19,80.08,80.16,26600.0
2015-04-24 10:50:00,80.17,80.21,80.08,80.1,44100.0,80.17,80.21,80.08,80.1,44100.0
2015-04-24 10:55:00,80.08,80.13,80.06,80.08,62300.0,80.08,80.13,80.06,80.08,62300.0
2015-04-24 11:00:00,80.1,80.13,79.98,80.13,198800.0,80.1,80.13,79.98,80.13,198800.0
2015-04-24 11:05:00,80.14,80.14,80.07,80.1,116200.0,80.14,80.14,80.07,80.1,116200.0
2015-04-24 11:10:00,80.1,80.17,80.03,80.17,77000.0,80.1,80.17,80.03,80.17,77000.0
2015-04-24 11:15:00,80.14,80.18,80.03,80.13,139300.0,80.14,80.18,80.03,80.13,139300.0
2015-04-24 11:20:00,80.14,80.14,80.04,80.06,73500.0,80.14,80.14,80.04,80.06,73500.0
2015-04-24 11:25:00,80.09,80.21,80.08,80.15,56700.0,80.09,80.21,80.08,80.15,56700.0
2015-04-24 11:30:00,80.17,80.2,80.09,80.12,41300.0,80.17,80.2,80.09,80.12,41300.0
2015-04-24 11:35:00,80.13,80.15,79.93,79.95,86100.0,80.13,80.15,79.93,79.95,86100.0
2015-04-24 11:40:00,79.96,80.04,79.91,79.94,70000.0,79.96,80.04,79.91,79.94,70000.0
2015-04-24 11:45:00,79.92,80.02,79.92,79.94,177100.0,79.92,80.02,79.92,79.94,177100.0
2015-04-24 11:50:00,79.94,79.96,79.87,79.94,47600.0,79.94,79.96,79.87,79.94,47600.0
2015-04-24 11:55:00,79.93,80.0,79.9,79.97,45500.0,79.93,80.0,79.9,79.97,45500.0
2015-04-24 12:00:00,79.98,80.03,79.98,80.01,49700.0,79.98,80.03,79.98,80.01,49700.0
2015-04-24 12:05:00,79.99,80.08,79.97,80.02,63700.0,79.99,80.08,79.97,80.02,63700.0
2015-04-24 12:10:00,80.02,80.08,80.0,80.08,60200.0,80.02,80.08,80.0,80.08,60200.0
2015-04-24 12:15:00,80.13,80.13,80.07,80.07,21000.0,80.13,80.13,80.07,80.07,21000.0
2015-04-24 12:20:00,80.08,80.11,80.04,80.07,38500.0,80.08,80.11,80.04,80.07,38500.0
2015-04-24 12:25:00,80.05,80.06,79.93,79.96,64400.0,80.05,80.06,79.93,79.96,64400.0
2015-04-24 12:30:00,79.98,80.01,79.88,79.99,55300.0,79.98,80.01,79.88,79.99,55300.0
2015-04-24 12:35:00,79.99,80.0,79.89,79.93,66500.0,79.99,80.0,79.89,79.93,66500.0
2015-04-24 12:40:00,79.93,80.02,79.93,80.02,25900.0,79.93,80.02,79.93,80.02,25900.0
2015-04-24 12:45:00,80.02,80.02,79.92,79.93,36400.0,80.02,80.02,79.92,79.93,36400.0
2015-04-24 12:50:00,79.91,79.96,79.9,79.96,72800.0,79.91,79.96,79.9,79.96,72800.0
2015-04-24 12:55:00,79.96,79.96,79.94,79.96,7000.0,79.96,79.96,79.94,79.96,7000.0
2015-04-24 13:00:00,79.96,80.02,79.93,79.93,40600.0,79.96,80.02,79.93,79.93,40600.0
2015-04-24 13:05:00,79.95,80.0,79.89,79.95,47600.0,79.95,80.0,79.89,79.95,47600.0
2015-04-24 13:10:00,79.93,79.95,79.83,79.83,88200.0,79.93,79.95,79.83,79.83,88200.0
2015-04-24 13:15:00,79.83,79.96,79.82,79.95,81200.0,79.83,79.96,79.82,79.95,81200.0
2015-04-24 13:20:00,79.98,80.0,79.95,79.98,70700.0,79.98,80.0,79.95,79.98,70700.0
2015-04-24 13:25:00,79.98,80.03,79.97,80.0,58800.0,79.98,80.03,79.97,80.0,58800.0
2015-04-24 13:30:00,80.0,80.08,79.97,80.02,133000.0,80.0,80.08,79.97,80.02,133000.0
2015-04-24 13:35:00,80.06,80.1,79.99,79.99,40600.0,80.06,80.1,79.99,79.99,40600.0
2015-04-24 13:40:00,79.99,80.09,79.98,80.03,74900.0,79.99,80.09,79.98,80.03,74900.0
2015-04-24 13:45:00,80.03,80.12,80.01,80.03,21000.0,80.03,80.12,80.01,80.03,21000.0
2015-04-24 13:50:00,79.98,79.98,79.9,79.94,38500.0,79.98,79.98,79.9,79.94,38500.0
2015-04-24 13:55:00,79.94,79.97,79.91,79.91,24500.0,79.94,79.97,79.91,79.91,24500.0
2015-04-24 14:00:00,79.92,80.02,79.91,79.97,15400.0,79.92,80.02,79.91,79.97,15400.0
2015-04-24 14:05:00,79.99,80.0,79.94,80.0,32900.0,79.99,80.0,79.94,80.0,32900.0
2015-04-24 14:10:00,80.0,80.0,79.95,79.99,27300.0,80.0,80.0,79.95,79.99,27300.0
2015-04-24 14:15:00,79.99,80.0,79.94,79.96,22400.0,79.99,80.0,79.94,79.96,22400.0
2015-04-24 14:20:00,79.97,80.03,79.91,79.92,118300.0,79.97,80.03,79.91,79.92,118300.0
2015-04-24 14:25:00,79.94,79.94,79.87,79.89,45500.0,79.94,79.94,79.87,79.89,45500.0
2015-04-24 14:30:00,79.92,79.93,79.8,79.85,106400.0,79.92,79.93,79.8,79.85,106400.0
2015-04-24 14:35:00,79.85,79.87,79.76,79.76,107800.0,79.85,79.87,79.76,79.76,107800.0
2015-04-24 14:40:00,79.77,79.81,79.72,79.75,83300.0,79.77,79.81,79.72,79.75,83300.0
2015-04-24 14:45:00,79.74,79.8,79.7,79.74,103600.0,79.74,79.8,79.7,79.74,103600.0
2015-04-24 14:50:00,79.74,79.79,79.73,79.77,48300.0,79.74,79.79,79.73,79.77,48300.0
2015-04-24 14:55:00,79.75,79.79,79.66,79.77,61600.0,79.75,79.79,79.66,79.77,61600.0
2015-04-24 15:00:00,79.73,79.78,79.63,79.73,205800.0,79.73,79.78,79.63,79.73,205800.0
2015-04-24 15:05:00,79.72,79.75,79.63,79.65,96600.0,79.72,79.75,79.63,79.65,96600.0
2015-04-24 15:10:00,79.62,79.66,79.58,79.6,90300.0,79.62,79.66,79.58,79.6,90300.0
2015-04-24 15:15:00,79.62,79.64,79.51,79.53,89600.0,79.62,79.64,79.51,79.53,89600.0
2015-04-24 15:20:00,79.52,79.58,79.51,79.55,145600.0,79.52,79.58,79.51,79.55,145600.0
2015-04-24 15:25:00,79.56,79.64,79.55,79.64,56000.0,79.56,79.64,79.55,79.64,56000.0
2015-04-24 15:30:00,79.63,79.66,79.6,79.64,87500.0,79.63,79.66,79.6,79.64,87500.0
2015-04-24 15:35:00,79.66,79.75,79.65,79.71,130900.0,79.66,79.75,79.65,79.71,130900.0
2015-04-24 15:40:00,79.73,79.77,79.72,79.74,81200.0,79.73,79.77,79.72,79.74,81200.0
2015-04-24 15:45:00,79.76,79.77,79.72,79.73,86100.0,79.76,79.77,79.72,79.73,86100.0
2015-04-24 15:50:00,79.74,79.76,79.71,79.75,200200.0,79.74,79.76,79.71,79.75,200200.0
2015-04-24 15:55:00,79.74,79.81,79.72,79.77,359100.0,79.74,79.81,79.72,79.77,359100.0
2015-04-27 09:30:00,80.29,80.86,80.29,80.47,703500.0,80.29,80.86,80.29,80.47,703500.0
2015-04-27 09:35:00,80.46,80.56,80.23,80.56,454300.0,80.46,80.56,80.23,80.56,454300.0
2015-04-27 09:40:00,80.56,80.78,80.56,80.6,368900.0,80.56,80.78,80.56,80.6,368900.0
2015-04-27 09:45:00,80.61,80.97,80.52,80.76,667800.0,80.61,80.97,80.52,80.76,667800.0
2015-04-27 09:50:00,80.71,81.06,80.64,80.99,688800.0,80.71,81.06,80.64,80.99,688800.0
2015-04-27 09:55:00,81.0,81.09,80.92,81.06,296800.0,81.0,81.09,80.92,81.06,296800.0
2015-04-27 10:00:00,81.06,81.08,80.76,80.85,235900.0,81.06,81.08,80.76,80.85,235900.0
2015-04-27 10:05:00,80.8,80.95,80.79,80.83,133700.0,80.8,80.95,80.79,80.83,133700.0
2015-04-27 10:10:00,80.85,80.89,80.65,80.78,205100.0,80.85,80.89,80.65,80.78,205100.0
2015-04-27 10:15:00,80.82,81.13,80.79,81.05,214200.0,80.82,81.13,80.79,81.05,214200.0
2015-04-27 10:20:00,81.05,81.05,80.91,80.98,77000.0,81.05,81.05,80.91,80.98,77000.0
2015-04-27 10:25:00,80.99,81.21,80.97,81.19,176400.0,80.99,81.21,80.97,81.19,176400.0
2015-04-27 10:30:00,81.21,81.25,81.13,81.22,150500.0,81.21,81.25,81.13,81.22,150500.0
2015-04-27 10:35:00,81.23,81.24,81.05,81.1,73500.0,81.23,81.24,81.05,81.1,73500.0
2015-04-27 10:40:00,81.14,81.35,81.12,81.34,172200.0,81.14,81.35,81.12,81.34,172200.0
2015-04-27 10:45:00,81.3,81.48,81.3,81.48,347200.0,81.3,81.48,81.3,81.48,347200.0
2015-04-27 10:50:00,81.44,81.48,81.13,81.27,219100.0,81.44,81.48,81.13,81.27,219100.0
2015-04-27 10:55:00,81.29,81.41,81.26,81.36,121800.0,81.29,81.41,81.26,81.36,121800.0
2015-04-27 11:00:00,81.38,81.4,81.25,81.32,72800.0,81.38,81.4,81.25,81.32,72800.0
2015-04-27 11:05:00,81.3,81.62,81.3,81.62,219100.0,81.3,81.62,81.3,81.62,219100.0
2015-04-27 11:10:00,81.62,81.7,81.47,81.57,217000.0,81.62,81.7,81.47,81.57,217000.0
2015-04-27 11:15:00,81.56,81.7,81.56,81.68,156800.0,81.56,81.7,81.56,81.68,156800.0
2015-04-27 11:20:00,81.68,81.69,81.61,81.67,98700.0,81.68,81.69,81.61,81.67,98700.0
2015-04-27 11:25:00,81.63,81.68,81.57,81.6,224000.0,81.63,81.68,81.57,81.6,224000.0
2015-04-27 11:30:00,81.64,81.71,81.57,81.64,142100.0,81.64,81.71,81.57,81.64,142100.0
2015-04-27 11:35:00,81.64,81.78,81.63,81.78,97300.0,81.64,81.78,81.63,81.78,97300.0
2015-04-27 11:40:00,81.78,81.78,81.64,81.66,152600.0,81.78,81.78,81.64,81.66,152600.0
2015-04-27 11:45:00,81.71,81.79,81.64,81.66,167300.0,81.71,81.79,81.64,81.66,167300.0
2015-04-27 11:50:00,81.65,81.7,81.57,81.7,135800.0,81.65,81.7,81.57,81.7,135800.0
2015-04-27 11:55:00,81.66,81.66,81.57,81.65,73500.0,81.66,81.66,81.57,81.65,73500.0
2015-04-27 12:00:00,81.68,81.69,81.52,81.56,121100.0,81.68,81.69,81.52,81.56,121100.0
2015-04-27 12:05:00,81.52,81.61,81.5,81.5,143500.0,81.52,81.61,81.5,81.5,143500.0
2015-04-27 12:10:00,81.51,81.51,81.3,81.4,204400.0,81.51,81.51,81.3,81.4,204400.0
2015-04-27 12:15:00,81.42,81.47,81.2,81.24,121100.0,81.42,81.47,81.2,81.24,121100.0
2015-04-27 12:20:00,81.26,81.35,81.23,81.32,63000.0,81.26,81.35,81.23,81.32,63000.0
2015-04-27 12:25:00,81.29,81.41,81.27,81.36,42700.0,81.29,81.41,81.27,81.36,42700.0
2015-04-27 12:30:00,81.34,81.36,81.22,81.3,42000.0,81.34,81.36,81.22,81.3,42000.0
2015-04-27 12:35:00,81.33,81.33,81.21,81.23,53200.0,81.33,81.33,81.21,81.23,53200.0
2015-04-27 12:40:00,81.18,81.2,81.09,81.09,106400.0,81.18,81.2,81.09,81.09,106400.0
2015-04-27 12:45:00,81.09,81.18,81.09,81.13,45500.0,81.09,81.18,81.09,81.13,45500.0
2015-04-27 12:50:00,81.12,81.14,81.05,81.08,149800.0,81.12,81.14,81.05,81.08,149800.0
2015-04-27 12:55:00,81.11,81.18,81.06,81.13,74200.0,81.11,81.18,81.06,81.13,74200.0
2015-04-27 13:00:00,81.11,81.2,81.07,81.2,50400.0,81.11,81.2,81.07,81.2,50400.0
2015-04-27 13:05:00,81.22,81.31,81.21,81.28,47600.0,81.22,81.31,81.21,81.28,47600.0
2015-04-27 13:10:00,81.31,81.35,81.19,81.21,69300.0,81.31,81.35,81.19,81.21,69300.0
2015-04-27 13:15:00,81.22,81.24,81.07,81.2,188300.0,81.22,81.24,81.07,81.2,188300.0
2015-04-27 13:20:00,81.15,81.22,81.1,81.11,63000.0,81.15,81.22,81.1,81.11,63000.0
2015-04-27 13:25:00,81.12,81.25,81.1,81.24,40600.0,81.12,81.25,81.1,81.24,40600.0
2015-04-27 13:30:00,81.24,81.24,81.1,81.22,170100.0,81.24,81.24,81.1,81.22,170100.0
2015-04-27 13:35:00,81.2,81.2,81.12,81.18,68600.0,81.2,81.2,81.12,81.18,68600.0
2015-04-27 13:40:00,81.18,81.18,81.12,81.14,16800.0,81.18,81.18,81.12,81.14,16800.0
2015-04-27 13:45:00,81.13,81.23,81.11,81.19,65100.0,81.13,81.23,81.11,81.19,65100.0
2015-04-27 13:50:00,81.18,81.29,81.18,81.25,61600.0,81.18,81.29,81.18,81.25,61600.0
2015-04-27 13:55:00,81.24,81.39,81.24,81.35,56700.0,81.24,81.39,81.24,81.35,56700.0
2015-04-27 14:00:00,81.35,81.43,81.33,81.38,160300.0,81.35,81.43,81.33,81.38,160300.0
2015-04-27 14:05:00,81.4,81.43,81.32,81.32,79100.0,81.4,81.43,81.32,81.32,79100.0
2015-04-27 14:10:00,81.31,81.35,81.24,81.35,82600.0,81.31,81.35,81.24,81.35,82600.0
2015-04-27 14:15:00,81.31,81.52,81.23,81.5,138600.0,81.31,81.52,81.23,81.5,138600.0
2015-04-27 14:20:00,81.48,81.49,81.32,81.4,40600.0,81.48,81.49,81.32,81.4,40600.0
2015-04-27 14:25:00,81.4,81.5,81.38,81.41,72100.0,81.4,81.5,81.38,81.41,72100.0
2015-04-27 14:30:00,81.42,81.47,81.29,81.31,214900.0,81.42,81.47,81.29,81.31,214900.0
2015-04-27 14:35:00,81.33,81.37,81.25,81.26,149800.0,81.33,81.37,81.25,81.26,149800.0
2015-04-27 14:40:00,81.29,81.45,81.29,81.4,85400.0,81.29,81.45,81.29,81.4,85400.0
2015-04-27 14:45:00,81.41,81.51,81.37,81.51,135800.0,81.41,81.51,81.37,81.51,135800.0
2015-04-27 14:50:00,81.52,81.54,81.36,81.51,61600.0,81.52,81.54,81.36,81.51,61600.0
2015-04-27 14:55:00,81.51,81.54,81.44,81.44,46200.0,81.51,81.54,81.44,81.44,46200.0
2015-04-27 15:00:00,81.44,81.49,81.37,81.42,71400.0,81.44,81.49,81.37,81.42,71400.0
2015-04-27 15:05:00,81.41,81.43,81.29,81.32,91000.0,81.41,81.43,81.29,81.32,91000.0
2015-04-27 15:10:00,81.32,81.35,81.25,81.27,64400.0,81.32,81.35,81.25,81.27,64400.0
2015-04-27 15:15:00,81.27,81.27,81.09,81.12,87500.0,81.27,81.27,81.09,81.12,87500.0
2015-04-27 15:20:00,81.13,81.17,81.0,81.03,135800.0,81.13,81.17,81.0,81.03,135800.0
2015-04-27 15:25:00,81.05,81.13,80.93,80.98,188300.0,81.05,81.13,80.93,80.98,188300.0
2015-04-27 15:30:00,81.0,81.03,80.86,80.86,130900.0,81.0,81.03,80.86,80.86,130900.0
2015-04-27 15:35:00,80.86,80.89,80.74,80.78,179900.0,80.86,80.89,80.74,80.78,179900.0
2015-04-27 15:40:00,80.81,80.82,80.66,80.79,168000.0,80.81,80.82,80.66,80.79,168000.0
2015-04-27 15:45:00,80.82,80.84,80.64,80.78,134400.0,80.82,80.84,80.64,80.78,134400.0
2015-04-27 15:50:00,80.78,80.87,80.75,80.84,114100.0,80.78,80.87,80.75,80.84,114100.0
2015-04-27 15:55:00,80.83,80.89,80.79,80.89,256900.0,80.83,80.89,80.79,80.89,256900.0
2015-04-28 09:30:00,80.59,80.78,80.45,80.52,286300.0,80.59,80.78,80.45,80.52,286300.0
2015-04-28 09:35:00,80.45,80.67,80.45,80.46,127400.0,80.45,80.67,80.45,80.46,127400.0
2015-04-28 09:40:00,80.47,80.59,80.4,80.49,144900.0,80.47,80.59,80.4,80.49,144900.0
2015-04-28 09:45:00,80.5,80.66,80.48,80.5,129500.0,80.5,80.66,80.48,80.5,129500.0
2015-04-28 09:50:00,80.49,80.57,80.43,80.57,85400.0,80.49,80.57,80.43,80.57,85400.0
2015-04-28 09:55:00,80.5,80.6,80.39,80.6,83300.0,80.5,80.6,80.39,80.6,83300.0
2015-04-28 10:00:00,80.54,80.57,80.16,80.17,165900.0,80.54,80.57,80.16,80.17,165900.0
2015-04-28 10:05:00,80.19,80.19,80.07,80.12,192500.0,80.19,80.19,80.07,80.12,192500.0
2015-04-28 10:10:00,80.11,80.17,80.01,80.02,179900.0,80.11,80.17,80.01,80.02,179900.0
2015-04-28 10:15:00,80.02,80.35,79.94,80.3,243600.0,80.02,80.35,79.94,80.3,243600.0
2015-04-28 10:20:00,80.31,80.43,80.25,80.43,184800.0,80.31,80.43,80.25,80.43,184800.0
2015-04-28 10:25:00,80.43,80.63,80.41,80.6,111300.0,80.43,80.63,80.41,80.6,111300.0
2015-04-28 10:30:00,80.64,80.86,80.63,80.78,200900.0,80.64,80.86,80.63,80.78,200900.0
2015-04-28 10:35:00,80.76,80.76,80.66,80.67,115500.0,80.76,80.76,80.66,80.67,115500.0
2015-04-28 10:40:00,80.68,80.77,80.67,80.75,53900.0,80.68,80.77,80.67,80.75,53900.0
2015-04-28 10:45:00,80.76,81.0,80.76,80.98,94500.0,80.76,81.0,80.76,80.98,94500.0
2015-04-28 10:50:00,80.98,81.14,80.9,80.95,144900.0,80.98,81.14,80.9,80.95,144900.0
2015-04-28 10:55:00,80.93,81.04,80.93,80.98,109200.0,80.93,81.04,80.93,80.98,109200.0
2015-04-28 11:00:00,80.98,81.19,80.93,81.19,168700.0,80.98,81.19,80.93,81.19,168700.0
2015-04-28 11:05:00,81.19,81.28,81.13,81.18,318500.0,81.19,81.28,81.13,81.18,318500.0
2015-04-28 11:10:00,81.2,81.21,81.08,81.19,91700.0,81.2,81.21,81.08,81.19,91700.0
2015-04-28 11:15:00,81.16,81.16,81.08,81.08,45500.0,81.16,81.16,81.08,81.08,45500.0
2015-04-28 11:20:00,81.08,81.1,80.96,80.98,77700.0,81.08,81.1,80.96,80.98,77700.0
2015-04-28 11:25:00,80.98,81.04,80.82,80.82,147700.0,80.98,81.04,80.82,80.82,147700.0
2015-04-28 11:30:00,80.85,81.0,80.85,81.0,20300.0,80.85,81.0,80.85,81.0,20300.0
2015-04-28 11:35:00,81.0,81.1,81.0,81.04,40600.0,81.0,81.1,81.0,81.04,40600.0
2015-04-28 11:40:00,81.06,81.07,80.99,81.0,32200.0,81.06,81.07,80.99,81.0,32200.0
2015-04-28 11:45:00,81.0,81.07,81.0,81.06,14000.0,81.0,81.07,81.0,81.06,14000.0
2015-04-28 11:50:00,81.06,81.08,81.0,81.07,18900.0,81.06,81.08,81.0,81.07,18900.0
2015-04-28 11:55:00,81.07,81.07,81.01,81.02,12600.0,81.07,81.07,81.01,81.02,12600.0
2015-04-28 12:00:00,81.04,81.06,80.98,81.03,20300.0,81.04,81.06,80.98,81.03,20300.0
2015-04-28 12:05:00,80.98,81.02,80.97,81.02,14000.0,80.98,81.02,80.97,81.02,14000.0
2015-04-28 12:10:00,81.0,81.05,81.0,81.02,16100.0,81.0,81.05,81.0,81.02,16100.0
2015-04-28 12:15:00,81.01,81.01,80.93,80.95,7700.0,81.01,81.01,80.93,80.95,7700.0
2015-04-28 12:20:00,80.91,80.96,80.89,80.9,23100.0,80.91,80.96,80.89,80.9,23100.0
2015-04-28 12:25:00,80.89,80.93,80.87,80.92,49000.0,80.89,80.93,80.87,80.92,49000.0
2015-04-28 12:30:00,80.89,80.94,80.8,80.82,64400.0,80.89,80.94,80.8,80.82,64400.0
2015-04-28 12:35:00,80.83,80.91,80.62,80.66,182700.0,80.83,80.91,80.62,80.66,182700.0
2015-04-28 12:40:00,80.67,80.8,80.67,80.69,37100.0,80.67,80.8,80.67,80.69,37100.0
2015-04-28 12:45:00,80.66,80.76,80.65,80.71,46200.0,80.66,80.76,80.65,80.71,46200.0
2015-04-28 12:50:00,80.74,80.82,80.69,80.82,126000.0,80.74,80.82,80.69,80.82,126000.0
2015-04-28 12:55:00,80.82,80.89,80.74,80.85,90300.0,80.82,80.89,80.74,80.85,90300.0
2015-04-28 13:00:00,80.86,80.98,80.85,80.98,88900.0,80.86,80.98,80.85,80.98,88900.0
2015-04-28 13:05:00,80.94,80.94,80.86,80.88,28700.0,80.94,80.94,80.86,80.88,28700.0
2015-04-28 13:10:00,80.88,80.9,80.82,80.87,21000.0,80.88,80.9,80.82,80.87,21000.0
2015-04-28 13:15:00,80.88,80.9,80.83,80.83,18200.0,80.88,80.9,80.83,80.83,18200.0
2015-04-28 13:20:00,80.86,80.89,80.82,80.82,30800.0,80.86,80.89,80.82,80.82,30800.0
2015-04-28 13:25:00,80.83,80.84,80.76,80.76,55300.0,80.83,80.84,80.76,80.76,55300.0
2015-04-28 13:30:00,80.73,80.76,80.67,80.68,10500.0,80.73,80.76,80.67,80.68,10500.0
2015-04-28 13:35:00,80.72,80.74,80.57,80.6,84000.0,80.72,80.74,80.57,80.6,84000.0
2015-04-28 13:40:00,80.62,80.7,80.59,80.68,62300.0,80.62,80.7,80.59,80.68,62300.0
2015-04-28 13:45:00,80.69,80.7,80.65,80.66,16800.0,80.69,80.7,80.65,80.66,16800.0
2015-04-28 13:50:00,80.65,80.72,80.65,80.69,70700.0,80.65,80.72,80.65,80.69,70700.0
2015-04-28 13:55:00,80.7,80.7,80.54,80.54,93100.0,80.7,80.7,80.54,80.54,93100.0
2015-04-28 14:00:00,80.53,80.63,80.46,80.63,102900.0,80.53,80.63,80.46,80.63,102900.0
2015-04-28 14:05:00,80.61,80.64,80.56,80.57,35700.0,80.61,80.64,80.56,80.57,35700.0
2015-04-28 14:10:00,80.52,80.58,80.5,80.55,35700.0,80.52,80.58,80.5,80.55,35700.0
2015-04-28 14:15:00,80.51,80.57,80.41,80.55,77700.0,80.51,80.57,80.41,80.55,77700.0
2015-04-28 14:20:00,80.53,80.63,80.49,80.59,74900.0,80.53,80.63,80.49,80.59,74900.0
2015-04-28 14:25:00,80.58,80.67,80.58,80.64,36400.0,80.58,80.67,80.58,80.64,36400.0
2015-04-28 14:30:00,80.61,80.79,80.53,80.78,149800.0,80.61,80.79,80.53,80.78,149800.0
2015-04-28 14:35:00,80.77,80.8,80.76,80.8,24500.0,80.77,80.8,80.76,80.8,24500.0
2015-04-28 14:40:00,80.79,80.79,80.69,80.72,42700.0,80.79,80.79,80.69,80.72,42700.0
2015-04-28 14:45:00,80.73,80.75,80.68,80.7,86100.0,80.73,80.75,80.68,80.7,86100.0
2015-04-28 14:50:00,80.69,80.69,80.62,80.66,19600.0,80.69,80.69,80.62,80.66,19600.0
2015-04-28 14:55:00,80.64,80.66,80.57,80.65,16100.0,80.64,80.66,80.57,80.65,16100.0
2015-04-28 15:00:00,80.63,80.7,80.6,80.66,15400.0,80.63,80.7,80.6,80.66,15400.0
2015-04-28 15:05:00,80.68,80.74,80.67,80.67,77000.0,80.68,80.74,80.67,80.67,77000.0
2015-04-28 15:10:00,80.71,80.71,80.57,80.58,18900.0,80.71,80.71,80.57,80.58,18900.0
2015-04-28 15:15:00,80.62,80.7,80.52,80.52,94500.0,80.62,80.7,80.52,80.52,94500.0
2015-04-28 15:20:00,80.55,80.61,80.47,80.49,144200.0,80.55,80.61,80.47,80.49,144200.0
2015-04-28 15:25:00,80.47,80.53,80.44,80.5,126000.0,80.47,80.53,80.44,80.5,126000.0
2015-04-28 15:30:00,80.52,80.69,80.52,80.65,105700.0,80.52,80.69,80.52,80.65,105700.0
2015-04-28 15:35:00,80.63,80.63,80.52,80.53,55300.0,80.63,80.63,80.52,80.53,55300.0
2015-04-28 15:40:00,80.53,80.57,80.52,80.52,37800.0,80.53,80.57,80.52,80.52,37800.0
2015-04-28 15:45:00,80.52,80.57,80.37,80.44,203000.0,80.52,80.57,80.37,80.44,203000.0
2015-04-28 15:50:00,80.44,80.53,80.37,80.41,205100.0,80.44,80.53,80.37,80.41,205100.0
2015-04-28 15:55:00,80.41,80.43,80.33,80.42,236600.0,80.41,80.43,80.33,80.42,236600.0
2015-04-29 09:30:00,80.07,80.2,79.75,79.88,331100.0,80.07,80.2,79.75,79.88,331100.0
2015-04-29 09:35:00,79.94,80.36,79.89,80.08,221200.0,79.94,80.36,79.89,80.08,221200.0
2015-04-29 09:40:00,80.13,80.2,79.92,80.14,147000.0,80.13,80.2,79.92,80.14,147000.0
2015-04-29 09:45:00,80.14,80.21,79.98,80.11,121100.0,80.14,80.21,79.98,80.11,121100.0
2015-04-29 09:50:00,80.09,80.33,80.09,80.27,138600.0,80.09,80.33,80.09,80.27,138600.0
2015-04-29 09:55:00,80.31,80.38,80.16,80.19,113400.0,80.31,80.38,80.16,80.19,113400.0
2015-04-29 10:00:00,80.19,80.3,79.86,79.86,138600.0,80.19,80.3,79.86,79.86,138600.0
2015-04-29 10:05:00,79.86,79.89,79.64,79.78,249200.0,79.86,79.89,79.64,79.78,249200.0
2015-04-29 10:10:00,79.78,79.86,79.74,79.81,72800.0,79.78,79.86,79.74,79.81,72800.0
2015-04-29 10:15:00,79.82,79.93,79.8,79.93,110600.0,79.82,79.93,79.8,79.93,110600.0
2015-04-29 10:20:00,79.94,80.0,79.71,79.8,104300.0,79.94,80.0,79.71,79.8,104300.0
2015-04-29 10:25:00,79.8,79.9,79.71,79.8,119700.0,79.8,79.9,79.71,79.8,119700.0
2015-04-29 10:30:00,79.77,79.98,79.76,79.94,63000.0,79.77,79.98,79.76,79.94,63000.0
2015-04-29 10:35:00,79.94,80.0,79.84,79.99,41300.0,79.94,80.0,79.84,79.99,41300.0
2015-04-29 10:40:00,79.99,80.26,79.98,80.23,120400.0,79.99,80.26,79.98,80.23,120400.0
2015-04-29 10:45:00,80.2,80.28,80.18,80.26,54600.0,80.2,80.28,80.18,80.26,54600.0
2015-04-29 10:50:00,80.22,80.25,80.08,80.13,77000.0,80.22,80.25,80.08,80.13,77000.0
2015-04-29 10:55:00,80.15,80.2,80.07,80.19,20300.0,80.15,80.2,80.07,80.19,20300.0
2015-04-29 11:00:00,80.18,80.36,80.17,80.32,69300.0,80.18,80.36,80.17,80.32,69300.0
2015-04-29 11:05:00,80.34,80.43,80.32,80.43,102200.0,80.34,80.43,80.32,80.43,102200.0
2015-04-29 11:10:00,80.46,80.5,80.29,80.29,65100.0,80.46,80.5,80.29,80.29,65100.0
2015-04-29 11:15:00,80.3,80.32,80.25,80.29,14000.0,80.3,80.32,80.25,80.29,14000.0
2015-04-29 11:20:00,80.32,80.45,80.31,80.41,68600.0,80.32,80.45,80.31,80.41,68600.0
2015-04-29 11:25:00,80.43,80.5,80.39,80.4,60200.0,80.43,80.5,80.39,80.4,60200.0
2015-04-29 11:30:00,80.39,80.39,80.18,80.2,51100.0,80.39,80.39,80.18,80.2,51100.0
2015-04-29 11:35:00,80.2,80.36,80.19,80.21,81900.0,80.2,80.36,80.19,80.21,81900.0
2015-04-29 11:40:00,80.23,80.37,80.23,80.24,30100.0,80.23,80.37,80.23,80.24,30100.0
2015-04-29 11:45:00,80.28,80.33,80.27,80.31,16800.0,80.28,80.33,80.27,80.31,16800.0
2015-04-29 11:50:00,80.31,80.33,80.28,80.28,63700.0,80.31,80.33,80.28,80.28,63700.0
2015-04-29 11:55:00,80.26,80.28,80.19,80.24,25200.0,80.26,80.28,80.19,80.24,25200.0
2015-04-29 12:00:00,80.23,80.23,80.15,80.18,42000.0,80.23,80.23,80.15,80.18,42000.0
2015-04-29 12:05:00,80.17,80.19,80.08,80.09,72800.0,80.17,80.19,80.08,80.09,72800.0
2015-04-29 12:10:00,80.08,80.08,79.93,80.03,81200.0,80.08,80.08,79.93,80.03,81200.0
2015-04-29 12:15:00,80.0,80.03,79.93,79.99,51800.0,80.0,80.03,79.93,79.99,51800.0
2015-04-29 12:20:00,79.99,80.07,79.99,80.07,8400.0,79.99,80.07,79.99,80.07,8400.0
2015-04-29 12:25:00,80.07,80.07,79.95,79.95,14700.0,80.07,80.07,79.95,79.95,14700.0
2015-04-29 12:30:00,79.93,79.95,79.86,79.91,80500.0,79.93,79.95,79.86,79.91,80500.0
2015-04-29 12:35:00,79.91,79.95,79.88,79.91,93800.0,79.91,79.95,79.88,79.91,93800.0
2015-04-29 12:40:00,79.9,80.0,79.87,80.0,52500.0,79.9,80.0,79.87,80.0,52500.0
2015-04-29 12:45:00,80.01,80.05,79.98,80.0,73500.0,80.01,80.05,79.98,80.0,73500.0
2015-04-29 12:50:00,80.0,80.05,79.95,79.95,21700.0,80.0,80.05,79.95,79.95,21700.0
2015-04-29 12:55:00,79.98,80.11,79.98,80.03,42700.0,79.98,80.11,79.98,80.03,42700.0
2015-04-29 13:00:00,80.03,80.07,79.93,79.93,16100.0,80.03,80.07,79.93,79.93,16100.0
2015-04-29 13:05:00,79.93,80.02,79.91,80.01,50400.0,79.93,80.02,79.91,80.01,50400.0
2015-04-29 13:10:00,79.99,80.06,79.97,80.06,60900.0,79.99,80.06,79.97,80.06,60900.0
2015-04-29 13:15:00,80.11,80.18,80.03,80.1,64400.0,80.11,80.18,80.03,80.1,64400.0
2015-04-29 13:20:00,80.08,80.08,80.0,80.06,42000.0,80.08,80.08,80.0,80.06,42000.0
2015-04-29 13:25:00,80.04,80.09,79.89,79.93,65800.0,80.04,80.09,79.89,79.93,65800.0
2015-04-29 13:30:00,79.93,80.0,79.93,79.94,49700.0,79.93,80.0,79.93,79.94,49700.0
2015-04-29 13:35:00,79.94,80.06,79.94,80.01,34300.0,79.94,80.06,79.94,80.01,34300.0
2015-04-29 13:40:00,80.04,80.11,80.0,80.05,30800.0,80.04,80.11,80.0,80.05,30800.0
2015-04-29 13:45:00,80.06,80.11,79.97,79.97,63700.0,80.06,80.11,79.97,79.97,63700.0
2015-04-29 13:50:00,80.0,80.03,79.94,80.01,53200.0,80.0,80.03,79.94,80.01,53200.0
2015-04-29 13:55:00,80.0,80.11,79.99,80.1,32900.0,80.0,80.11,79.99,80.1,32900.0
2015-04-29 14:00:00,80.05,80.1,79.93,79.94,107100.0,80.05,80.1,79.93,79.94,107100.0
2015-04-29 14:05:00,80.04,80.14,79.93,79.96,120400.0,80.04,80.14,79.93,79.96,120400.0
2015-04-29 14:10:00,79.93,80.09,79.81,79.9,177800.0,79.93,80.09,79.81,79.9,177800.0
2015-04-29 14:15:00,79.89,80.29,79.89,80.28,181300.0,79.89,80.29,79.89,80.28,181300.0
2015-04-29 14:20:00,80.28,80.47,80.25,80.42,184100.0,80.28,80.47,80.25,80.42,184100.0
2015-04-29 14:25:00,80.46,80.57,80.42,80.51,182700.0,80.46,80.57,80.42,80.51,182700.0
2015-04-29 14:30:00,80.51,80.84,80.48,80.83,248500.0,80.51,80.84,80.48,80.83,248500.0
2015-04-29 14:35:00,80.82,81.02,80.74,80.82,322000.0,80.82,81.02,80.74,80.82,322000.0
2015-04-29 14:40:00,80.89,81.06,80.89,80.98,121800.0,80.89,81.06,80.89,80.98,121800.0
2015-04-29 14:45:00,81.0,81.02,80.9,80.99,151200.0,81.0,81.02,80.9,80.99,151200.0
2015-04-29 14:50:00,80.99,81.0,80.82,80.83,86800.0,80.99,81.0,80.82,80.83,86800.0
2015-04-29 14:55:00,80.85,80.93,80.75,80.77,198100.0,80.85,80.93,80.75,80.77,198100.0
2015-04-29 15:00:00,80.74,80.85,80.65,80.65,145600.0,80.74,80.85,80.65,80.65,145600.0
2015-04-29 15:05:00,80.66,80.66,80.43,80.5,176400.0,80.66,80.66,80.43,80.5,176400.0
2015-04-29 15:10:00,80.45,80.54,80.33,80.54,240800.0,80.45,80.54,80.33,80.54,240800.0
2015-04-29 15:15:00,80.57,80.6,80.44,80.47,99400.0,80.57,80.6,80.44,80.47,99400.0
2015-04-29 15:20:00,80.47,80.5,80.43,80.47,31500.0,80.47,80.5,80.43,80.47,31500.0
2015-04-29 15:25:00,80.48,80.52,80.36,80.41,152600.0,80.48,80.52,80.36,80.41,152600.0
2015-04-29 15:30:00,80.39,80.48,80.39,80.46,93100.0,80.39,80.48,80.39,80.46,93100.0
2015-04-29 15:35:00,80.44,80.56,80.44,80.53,126700.0,80.44,80.56,80.44,80.53,126700.0
2015-04-29 15:40:00,80.49,80.52,80.41,80.41,44100.0,80.49,80.52,80.41,80.41,44100.0
2015-04-29 15:45:00,80.41,80.51,80.41,80.43,69300.0,80.41,80.51,80.41,80.43,69300.0
2015-04-29 15:50:00,80.43,80.43,80.32,80.38,81200.0,80.43,80.43,80.32,80.38,81200.0
2015-04-29 15:55:00,80.38,80.44,80.36,80.41,163800.0,80.38,80.44,80.36,80.41,163800.0
2015-04-30 09:30:00,80.24,80.63,80.21,80.55,235200.0,80.24,80.63,80.21,80.55,235200.0
2015-04-30 09:35:00,80.63,80.84,80.24,80.25,123900.0,80.63,80.84,80.24,80.25,123900.0
2015-04-30 09:40:00,80.35,80.67,80.24,80.49,95200.0,80.35,80.67,80.24,80.49,95200.0
2015-04-30 09:45:00,80.45,80.55,80.24,80.3,124600.0,80.45,80.55,80.24,80.3,124600.0
2015-04-30 09:50:00,80.32,80.36,80.0,80.15,171500.0,80.32,80.36,80.0,80.15,171500.0
2015-04-30 09:55:00,80.2,80.32,80.05,80.1,57400.0,80.2,80.32,80.05,80.1,57400.0
2015-04-30 10:00:00,80.09,80.11,79.86,79.94,188300.0,80.09,80.11,79.86,79.94,188300.0
2015-04-30 10:05:00,79.93,80.06,79.83,79.92,230300.0,79.93,80.06,79.83,79.92,230300.0
2015-04-30 10:10:00,79.92,80.05,79.86,79.97,175700.0,79.92,80.05,79.86,79.97,175700.0
2015-04-30 10:15:00,79.97,80.04,79.77,79.88,153300.0,79.97,80.04,79.77,79.88,153300.0
2015-04-30 10:20:00,79.88,79.91,79.71,79.77,163800.0,79.88,79.91,79.71,79.77,163800.0
2015-04-30 10:25:00,79.77,79.89,79.77,79.8,72800.0,79.77,79.89,79.77,79.8,72800.0
2015-04-30 10:30:00,79.8,79.81,79.66,79.72,128800.0,79.8,79.81,79.66,79.72,128800.0
2015-04-30 10:35:00,79.76,79.88,79.74,79.79,44100.0,79.76,79.88,79.74,79.79,44100.0
2015-04-30 10:40:00,79.73,79.77,79.6,79.67,63000.0,79.73,79.77,79.6,79.67,63000.0
2015-04-30 10:45:00,79.65,79.77,79.57,79.68,71400.0,79.65,79.77,79.57,79.68,71400.0
2015-04-30 10:50:00,79.7,79.76,79.57,79.66,73500.0,79.7,79.76,79.57,79.66,73500.0
2015-04-30 10:55:00,79.65,79.73,79.61,79.7,53200.0,79.65,79.73,79.61,79.7,53200.0
2015-04-30 11:00:00,79.69,79.76,79.66,79.71,89600.0,79.69,79.76,79.66,79.71,89600.0
2015-04-30 11:05:00,79.73,79.95,79.7,79.87,167300.0,79.73,79.95,79.7,79.87,167300.0
2015-04-30 11:10:00,79.87,79.9,79.8,79.86,84000.0,79.87,79.9,79.8,79.86,84000.0
2015-04-30 11:15:00,79.87,79.88,79.84,79.86,116200.0,79.87,79.88,79.84,79.86,116200.0
2015-04-30 11:20:00,79.86,79.88,79.81,79.86,34300.0,79.86,79.88,79.81,79.86,34300.0
2015-04-30 11:25:00,79.87,79.88,79.75,79.84,59500.0,79.87,79.88,79.75,79.84,59500.0
2015-04-30 11:30:00,79.84,79.9,79.83,79.83,42700.0,79.84,79.9,79.83,79.83,42700.0
2015-04-30 11:35:00,79.81,79.9,79.81,79.86,85400.0,79.81,79.9,79.81,79.86,85400.0
2015-04-30 11:40:00,79.86,79.89,79.79,79.79,33600.0,79.86,79.89,79.79,79.79,33600.0
2015-04-30 11:45:00,79.85,79.89,79.84,79.84,39200.0,79.85,79.89,79.84,79.84,39200.0
2015-04-30 11:50:00,79.82,79.88,79.74,79.86,39200.0,79.82,79.88,79.74,79.86,39200.0
2015-04-30 11:55:00,79.85,79.87,79.66,79.71,44100.0,79.85,79.87,79.66,79.71,44100.0
2015-04-30 12:00:00,79.75,79.75,79.67,79.74,49000.0,79.75,79.75,79.67,79.74,49000.0
2015-04-30 12:05:00,79.71,79.79,79.7,79.76,46900.0,79.71,79.79,79.7,79.76,46900.0
2015-04-30 12:10:00,79.76,79.84,79.72,79.82,28700.0,79.76,79.84,79.72,79.82,28700.0
2015-04-30 12:15:00,79.85,79.91,79.79,79.87,32900.0,79.85,79.91,79.79,79.87,32900.0
2015-04-30 12:20:00,79.86,79.89,79.83,79.86,31500.0,79.86,79.89,79.83,79.86,31500.0
2015-04-30 12:25:00,79.84,79.84,79.79,79.79,21700.0,79.84,79.84,79.79,79.79,21700.0
2015-04-30 12:30:00,79.75,79.83,79.74,79.79,24500.0,79.75,79.83,79.74,79.79,24500.0
2015-04-30 12:35:00,79.81,79.86,79.72,79.78,80500.0,79.81,79.86,79.72,79.78,80500.0
2015-04-30 12:40:00,79.79,79.86,79.79,79.83,18900.0,79.79,79.86,79.79,79.83,18900.0
2015-04-30 12:45:00,79.83,79.87,79.75,79.86,67200.0,79.83,79.87,79.75,79.86,67200.0
2015-04-30 12:50:00,79.88,79.88,79.68,79.68,139300.0,79.88,79.88,79.68,79.68,139300.0
2015-04-30 12:55:00,79.69,79.85,79.69,79.79,99400.0,79.69,79.85,79.69,79.79,99400.0
2015-04-30 13:00:00,79.81,79.87,79.71,79.72,165200.0,79.81,79.87,79.71,79.72,165200.0
2015-04-30 13:05:00,79.72,79.78,79.67,79.71,68600.0,79.72,79.78,79.67,79.71,68600.0
2015-04-30 13:10:00,79.7,79.74,79.68,79.74,36400.0,79.7,79.74,79.68,79.74,36400.0
2015-04-30 13:15:00,79.73,79.73,79.64,79.71,45500.0,79.73,79.73,79.64,79.71,45500.0
2015-04-30 13:20:00,79.71,79.73,79.64,79.7,63000.0,79.71,79.73,79.64,79.7,63000.0
2015-04-30 13:25:00,79.7,79.72,79.59,79.61,72800.0,79.7,79.72,79.59,79.61,72800.0
2015-04-30 13:30:00,79.61,79.71,79.59,79.64,57400.0,79.61,79.71,79.59,79.64,57400.0
2015-04-30 13:35:00,79.63,79.66,79.47,79.58,117600.0,79.63,79.66,79.47,79.58,117600.0
2015-04-30 13:40:00,79.55,79.7,79.51,79.62,180600.0,79.55,79.7,79.51,79.62,180600.0
2015-04-30 13:45:00,79.6,79.61,79.53,79.57,37800.0,79.6,79.61,79.53,79.57,37800.0
2015-04-30 13:50:00,79.54,79.64,79.49,79.51,136500.0,79.54,79.64,79.49,79.51,136500.0
2015-04-30 13:55:00,79.51,79.64,79.51,79.55,42000.0,79.51,79.64,79.51,79.55,42000.0
2015-04-30 14:00:00,79.57,79.57,79.46,79.48,94500.0,79.57,79.57,79.46,79.48,94500.0
2015-04-30 14:05:00,79.47,79.56,79.45,79.53,79800.0,79.47,79.56,79.45,79.53,79800.0
2015-04-30 14:10:00,79.51,79.61,79.48,79.57,78400.0,79.51,79.61,79.48,79.57,78400.0
2015-04-30 14:15:00,79.54,79.54,79.48,79.53,75600.0,79.54,79.54,79.48,79.53,75600.0
2015-04-30 14:20:00,79.51,79.54,79.38,79.45,280000.0,79.51,79.54,79.38,79.45,280000.0
2015-04-30 14:25:00,79.45,79.53,79.41,79.44,84700.0,79.45,79.53,79.41,79.44,84700.0
2015-04-30 14:30:00,79.4,79.42,79.3,79.37,109900.0,79.4,79.42,79.3,79.37,109900.0
2015-04-30 14:35:00,79.41,79.54,79.41,79.48,44800.0,79.41,79.54,79.41,79.48,44800.0
2015-04-30 14:40:00,79.49,79.59,79.48,79.57,148400.0,79.49,79.59,79.48,79.57,148400.0
2015-04-30 14:45:00,79.57,79.57,79.43,79.5,46900.0,79.57,79.57,79.43,79.5,46900.0
2015-04-30 14:50:00,79.49,79.49,79.41,79.46,88900.0,79.49,79.49,79.41,79.46,88900.0
2015-04-30 14:55:00,79.43,79.45,79.36,79.42,130900.0,79.43,79.45,79.36,79.42,130900.0
2015-04-30 15:00:00,79.42,79.42,79.26,79.3,352100.0,79.42,79.42,79.26,79.3,352100.0
2015-04-30 15:05:00,79.29,79.33,79.15,79.19,253400.0,79.29,79.33,79.15,79.19,253400.0
2015-04-30 15:10:00,79.16,79.26,79.12,79.26,134400.0,79.16,79.26,79.12,79.26,134400.0
2015-04-30 15:15:00,79.29,79.45,79.29,79.4,86100.0,79.29,79.45,79.29,79.4,86100.0
2015-04-30 15:20:00,79.4,79.5,79.4,79.43,102900.0,79.4,79.5,79.4,79.43,102900.0
2015-04-30 15:25:00,79.41,79.45,79.23,79.38,172900.0,79.41,79.45,79.23,79.38,172900.0
2015-04-30 15:30:00,79.37,79.54,79.31,79.53,105000.0,79.37,79.54,79.31,79.53,105000.0
2015-04-30 15:35:00,79.53,79.66,79.45,79.6,108500.0,79.53,79.66,79.45,79.6,108500.0
2015-04-30 15:40:00,79.61,79.62,79.44,79.5,75600.0,79.61,79.62,79.44,79.5,75600.0
2015-04-30 15:45:00,79.51,79.55,79.38,79.39,207200.0,79.51,79.55,79.38,79.39,207200.0
2015-04-30 15:50:00,79.39,79.45,79.37,79.43,215600.0,79.39,79.45,79.37,79.43,215600.0
2015-04-30 15:55:00,79.43,79.51,79.41,79.47,420000.0,79.43,79.51,79.41,79.47,420000.0
2015-05-01 09:30:00,79.86,79.87,79.65,79.7,249900.0,79.86,79.87,79.65,79.7,249900.0
2015-05-01 09:35:00,79.71,79.86,79.64,79.79,211400.0,79.71,79.86,79.64,79.79,211400.0
2015-05-01 09:40:00,79.79,79.97,79.76,79.86,237300.0,79.79,79.97,79.76,79.86,237300.0
2015-05-01 09:45:00,79.89,79.89,79.77,79.79,80500.0,79.89,79.89,79.77,79.79,80500.0
2015-05-01 09:50:00,79.81,79.88,79.74,79.82,236600.0,79.81,79.88,79.74,79.82,236600.0
2015-05-01 09:55:00,79.79,79.79,79.49,79.49,145600.0,79.79,79.79,79.49,79.49,145600.0
2015-05-01 10:00:00,79.5,79.54,79.29,79.54,213500.0,79.5,79.54,79.29,79.54,213500.0
2015-05-01 10:05:00,79.54,79.54,79.23,79.3,105700.0,79.54,79.54,79.23,79.3,105700.0
2015-05-01 10:10:00,79.33,79.56,79.32,79.37,99400.0,79.33,79.56,79.32,79.37,99400.0
2015-05-01 10:15:00,79.37,79.64,79.36,79.59,76300.0,79.37,79.64,79.36,79.59,76300.0
2015-05-01 10:20:00,79.58,79.67,79.56,79.65,67900.0,79.58,79.67,79.56,79.65,67900.0
2015-05-01 10:25:00,79.64,79.71,79.59,79.62,60900.0,79.64,79.71,79.59,79.62,60900.0
2015-05-01 10:30:00,79.61,79.71,79.61,79.64,179900.0,79.61,79.71,79.61,79.64,179900.0
2015-05-01 10:35:00,79.67,79.7,79.54,79.66,117600.0,79.67,79.7,79.54,79.66,117600.0
2015-05-01 10:40:00,79.64,79.64,79.52,79.56,72100.0,79.64,79.64,79.52,79.56,72100.0
2015-05-01 10:45:00,79.56,79.57,79.48,79.54,67900.0,79.56,79.57,79.48,79.54,67900.0
2015-05-01 10:50:00,79.51,79.59,79.5,79.56,72800.0,79.51,79.59,79.5,79.56,72800.0
2015-05-01 10:55:00,79.55,79.58,79.5,79.56,34300.0,79.55,79.58,79.5,79.56,34300.0
2015-05-01 11:00:00,79.56,79.59,79.52,79.54,58800.0,79.56,79.59,79.52,79.54,58800.0
2015-05-01 11:05:00,79.54,79.61,79.46,79.5,86100.0,79.54,79.61,79.46,79.5,86100.0
2015-05-01 11:10:00,79.5,79.55,79.41,79.54,107100.0,79.5,79.55,79.41,79.54,107100.0
2015-05-01 11:15:00,79.53,79.56,79.38,79.43,81200.0,79.53,79.56,79.38,79.43,81200.0
2015-05-01 11:20:00,79.45,79.46,79.37,79.39,42700.0,79.45,79.46,79.37,79.39,42700.0
2015-05-01 11:25:00,79.4,79.5,79.4,79.49,14700.0,79.4,79.5,79.4,79.49,14700.0
2015-05-01 11:30:00,79.55,79.59,79.49,79.49,64400.0,79.55,79.59,79.49,79.49,64400.0
2015-05-01 11:35:00,79.5,79.56,79.43,79.47,88900.0,79.5,79.56,79.43,79.47,88900.0
2015-05-01 11:40:00,79.44,79.44,79.35,79.36,59500.0,79.44,79.44,79.35,79.36,59500.0
2015-05-01 11:45:00,79.35,79.39,79.28,79.28,44100.0,79.35,79.39,79.28,79.28,44100.0
2015-05-01 11:50:00,79.25,79.34,79.19,79.25,63000.0,79.25,79.34,79.19,79.25,63000.0
2015-05-01 11:55:00,79.24,79.32,79.22,79.27,93800.0,79.24,79.32,79.22,79.27,93800.0
2015-05-01 12:00:00,79.23,79.28,79.2,79.27,50400.0,79.23,79.28,79.2,79.27,50400.0
2015-05-01 12:05:00,79.26,79.26,78.91,79.02,285600.0,79.26,79.26,78.91,79.02,285600.0
2015-05-01 12:10:00,79.02,79.14,79.02,79.08,74900.0,79.02,79.14,79.02,79.08,74900.0
2015-05-01 12:15:00,79.05,79.1,78.94,79.01,128100.0,79.05,79.1,78.94,79.01,128100.0
2015-05-01 12:20:00,79.03,79.03,78.89,78.92,148400.0,79.03,79.03,78.89,78.92,148400.0
2015-05-01 12:25:00,78.94,79.0,78.9,78.99,77700.0,78.94,79.0,78.9,78.99,77700.0
2015-05-01 12:30:00,78.99,79.03,78.9,79.0,72800.0,78.99,79.03,78.9,79.0,72800.0
2015-05-01 12:35:00,78.98,79.11,78.95,79.07,84000.0,78.98,79.11,78.95,79.07,84000.0
2015-05-01 12:40:00,79.09,79.19,79.04,79.1,53200.0,79.09,79.19,79.04,79.1,53200.0
2015-05-01 12:45:00,79.14,79.2,79.14,79.17,38500.0,79.14,79.2,79.14,79.17,38500.0
2015-05-01 12:50:00,79.15,79.25,79.15,79.25,37100.0,79.15,79.25,79.15,79.25,37100.0
2015-05-01 12:55:00,79.24,79.3,79.23,79.25,53900.0,79.24,79.3,79.23,79.25,53900.0
2015-05-01 13:00:00,79.27,79.3,79.23,79.3,30100.0,79.27,79.3,79.23,79.3,30100.0
2015-05-01 13:05:00,79.3,79.31,79.27,79.3,35000.0,79.3,79.31,79.27,79.3,35000.0
2015-05-01 13:10:00,79.29,79.33,79.29,79.3,32200.0,79.29,79.33,79.29,79.3,32200.0
2015-05-01 13:15:00,79.32,79.35,79.27,79.28,94500.0,79.32,79.35,79.27,79.28,94500.0
2015-05-01 13:20:00,79.29,79.34,79.29,79.3,70000.0,79.29,79.34,79.29,79.3,70000.0
2015-05-01 13:25:00,79.31,79.33,79.23,79.26,98700.0,79.31,79.33,79.23,79.26,98700.0
2015-05-01 13:30:00,79.25,79.27,79.18,79.18,76300.0,79.25,79.27,79.18,79.18,76300.0
2015-05-01 13:35:00,79.18,79.18,79.1,79.15,86100.0,79.18,79.18,79.1,79.15,86100.0
2015-05-01 13:40:00,79.14,79.15,79.04,79.04,64400.0,79.14,79.15,79.04,79.04,64400.0
2015-05-01 13:45:00,79.01,79.2,79.01,79.17,112700.0,79.01,79.2,79.01,79.17,112700.0
2015-05-01 13:50:00,79.21,79.36,79.2,79.34,73500.0,79.21,79.36,79.2,79.34,73500.0
2015-05-01 13:55:00,79.34,79.43,79.3,79.43,91000.0,79.34,79.43,79.3,79.43,91000.0
2015-05-01 14:00:00,79.38,79.45,79.37,79.42,67200.0,79.38,79.45,79.37,79.42,67200.0
2015-05-01 14:05:00,79.41,79.45,79.37,79.4,128100.0,79.41,79.45,79.37,79.4,128100.0
2015-05-01 14:10:00,79.43,79.47,79.37,79.39,104300.0,79.43,79.47,79.37,79.39,104300.0
2015-05-01 14:15:00,79.38,79.42,79.34,79.42,30100.0,79.38,79.42,79.34,79.42,30100.0
2015-05-01 14:20:00,79.42,79.47,79.41,79.46,42700.0,79.42,79.47,79.41,79.46,42700.0
2015-05-01 14:25:00,79.44,79.48,79.41,79.44,179900.0,79.44,79.48,79.41,79.44,179900.0
2015-05-01 14:30:00,79.46,79.46,79.41,79.43,55300.0,79.46,79.46,79.41,79.43,55300.0
2015-05-01 14:35:00,79.42,79.47,79.38,79.47,83300.0,79.42,79.47,79.38,79.47,83300.0
2015-05-01 14:40:00,79.47,79.51,79.46,79.5,49700.0,79.47,79.51,79.46,79.5,49700.0
2015-05-01 14:45:00,79.46,79.53,79.45,79.52,70700.0,79.46,79.53,79.45,79.52,70700.0
2015-05-01 14:50:00,79.55,79.56,79.42,79.44,81200.0,79.55,79.56,79.42,79.44,81200.0
2015-05-01 14:55:00,79.46,79.49,79.41,79.46,21700.0,79.46,79.49,79.41,79.46,21700.0
2015-05-01 15:00:00,79.47,79.51,79.44,79.47,53900.0,79.47,79.51,79.44,79.47,53900.0
2015-05-01 15:05:00,79.47,79.58,79.47,79.56,39200.0,79.47,79.58,79.47,79.56,39200.0
2015-05-01 15:10:00,79.54,79.58,79.53,79.57,45500.0,79.54,79.58,79.53,79.57,45500.0
2015-05-01 15:15:00,79.57,79.64,79.56,79.57,46900.0,79.57,79.64,79.56,79.57,46900.0
2015-05-01 15:20:00,79.57,79.59,79.5,79.5,25900.0,79.57,79.59,79.5,79.5,25900.0
2015-05-01 15:25:00,79.54,79.57,79.45,79.48,72800.0,79.54,79.57,79.45,79.48,72800.0
2015-05-01 15:30:00,79.5,79.53,79.46,79.5,82600.0,79.5,79.53,79.46,79.5,82600.0
2015-05-01 15:35:00,79.48,79.51,79.45,79.47,75600.0,79.48,79.51,79.45,79.47,75600.0
2015-05-01 15:40:00,79.48,79.51,79.46,79.48,68600.0,79.48,79.51,79.46,79.48,68600.0
2015-05-01 15:45:00,79.48,79.5,79.44,79.5,93100.0,79.48,79.5,79.44,79.5,93100.0
2015-05-01 15:50:00,79.51,79.57,79.5,79.57,123200.0,79.51,79.57,79.5,79.57,123200.0
2015-05-01 15:55:00,79.56,79.58,79.5,79.58,181300.0,79.56,79.58,79.5,79.58,181300.0
2015-05-04 09:30:00,79.57,79.71,79.3,79.33,269500.0,79.57,79.71,79.3,79.33,269500.0
2015-05-04 09:35:00,79.41,79.68,79.36,79.56,114100.0,79.41,79.68,79.36,79.56,114100.0
2015-05-04 09:40:00,79.54,79.65,79.5,79.53,88200.0,79.54,79.65,79.5,79.53,88200.0
2015-05-04 09:45:00,79.5,79.53,79.21,79.31,177800.0,79.5,79.53,79.21,79.31,177800.0
2015-05-04 09:50:00,79.36,79.71,79.33,79.5,246400.0,79.36,79.71,79.33,79.5,246400.0
2015-05-04 09:55:00,79.47,79.47,79.29,79.39,41300.0,79.47,79.47,79.29,79.39,41300.0
2015-05-04 10:00:00,79.43,79.46,79.31,79.43,53200.0,79.43,79.46,79.31,79.43,53200.0
2015-05-04 10:05:00,79.43,79.47,79.31,79.34,135100.0,79.43,79.47,79.31,79.34,135100.0
2015-05-04 10:10:00,79.33,79.49,79.24,79.46,192500.0,79.33,79.49,79.24,79.46,192500.0
2015-05-04 10:15:00,79.5,79.6,79.43,79.55,164500.0,79.5,79.6,79.43,79.55,164500.0
2015-05-04 10:20:00,79.55,79.63,79.51,79.59,163800.0,79.55,79.63,79.51,79.59,163800.0
2015-05-04 10:25:00,79.61,79.63,79.4,79.48,203700.0,79.61,79.63,79.4,79.48,203700.0
2015-05-04 10:30:00,79.52,79.53,79.36,79.38,39900.0,79.52,79.53,79.36,79.38,39900.0
2015-05-04 10:35:00,79.37,79.42,79.23,79.23,74900.0,79.37,79.42,79.23,79.23,74900.0
2015-05-04 10:40:00,79.22,79.29,79.19,79.27,32900.0,79.22,79.29,79.19,79.27,32900.0
2015-05-04 10:45:00,79.27,79.28,78.97,79.03,123900.0,79.27,79.28,78.97,79.03,123900.0
2015-05-04 10:50:00,79.03,79.07,78.95,79.02,162400.0,79.03,79.07,78.95,79.02,162400.0
2015-05-04 10:55:00,78.98,79.02,78.9,79.02,63700.0,78.98,79.02,78.9,79.02,63700.0
2015-05-04 11:00:00,79.06,79.18,79.02,79.07,149100.0,79.06,79.18,79.02,79.07,149100.0
2015-05-04 11:05:00,79.12,79.2,79.09,79.15,65800.0,79.12,79.2,79.09,79.15,65800.0
2015-05-04 11:10:00,79.18,79.29,79.13,79.27,208600.0,79.18,79.29,79.13,79.27,208600.0
2015-05-04 11:15:00,79.27,79.34,79.23,79.31,96600.0,79.27,79.34,79.23,79.31,96600.0
2015-05-04 11:20:00,79.34,79.38,79.31,79.36,30800.0,79.34,79.38,79.31,79.36,30800.0
2015-05-04 11:25:00,79.36,79.48,79.32,79.38,138600.0,79.36,79.48,79.32,79.38,138600.0
2015-05-04 11:30:00,79.41,79.44,79.35,79.35,58100.0,79.41,79.44,79.35,79.35,58100.0
2015-05-04 11:35:00,79.33,79.46,79.32,79.46,85400.0,79.33,79.46,79.32,79.46,85400.0
2015-05-04 11:40:00,79.45,79.56,79.39,79.49,199500.0,79.45,79.56,79.39,79.49,199500.0
2015-05-04 11:45:00,79.51,79.51,79.4,79.4,56700.0,79.51,79.51,79.4,79.4,56700.0
2015-05-04 11:50:00,79.44,79.46,79.33,79.36,30800.0,79.44,79.46,79.33,79.36,30800.0
2015-05-04 11:55:00,79.36,79.45,79.33,79.41,111300.0,79.36,79.45,79.33,79.41,111300.0
2015-05-04 12:00:00,79.38,79.44,79.37,79.44,14700.0,79.38,79.44,79.37,79.44,14700.0
2015-05-04 12:05:00,79.39,79.47,79.35,79.37,46900.0,79.39,79.47,79.35,79.37,46900.0
2015-05-04 12:10:00,79.35,79.4,79.34,79.39,9800.0,79.35,79.4,79.34,79.39,9800.0
2015-05-04 12:15:00,79.34,79.38,79.23,79.27,46200.0,79.34,79.38,79.23,79.27,46200.0
2015-05-04 12:20:00,79.25,79.36,79.19,79.31,171500.0,79.25,79.36,79.19,79.31,171500.0
2015-05-04 12:25:00,79.31,79.38,79.31,79.38,16100.0,79.31,79.38,79.31,79.38,16100.0
2015-05-04 12:30:00,79.41,79.43,79.32,79.39,49700.0,79.41,79.43,79.32,79.39,49700.0
2015-05-04 12:35:00,79.39,79.39,79.27,79.27,88900.0,79.39,79.39,79.27,79.27,88900.0
2015-05-04 12:40:00,79.28,79.29,79.22,79.25,21700.0,79.28,79.29,79.22,79.25,21700.0
2015-05-04 12:45:00,79.26,79.26,79.16,79.2,66500.0,79.26,79.26,79.16,79.2,66500.0
2015-05-04 12:50:00,79.2,79.25,79.2,79.25,5600.0,79.2,79.25,79.2,79.25,5600.0
2015-05-04 12:55:00,79.26,79.29,79.18,79.21,21700.0,79.26,79.29,79.18,79.21,21700.0
2015-05-04 13:00:00,79.22,79.33,79.2,79.33,14000.0,79.22,79.33,79.2,79.33,14000.0
2015-05-04 13:05:00,79.36,79.36,79.16,79.19,85400.0,79.36,79.36,79.16,79.19,85400.0
2015-05-04 13:10:00,79.18,79.22,79.15,79.16,9100.0,79.18,79.22,79.15,79.16,9100.0
2015-05-04 13:15:00,79.19,79.19,79.11,79.14,11200.0,79.19,79.19,79.11,79.14,11200.0
2015-05-04 13:20:00,79.17,79.2,79.01,79.01,24500.0,79.17,79.2,79.01,79.01,24500.0
2015-05-04 13:25:00,79.04,79.13,79.04,79.1,29400.0,79.04,79.13,79.04,79.1,29400.0
2015-05-04 13:30:00,79.09,79.19,79.08,79.09,150500.0,79.09,79.19,79.08,79.09,150500.0
2015-05-04 13:35:00,79.08,79.1,79.03,79.03,17500.0,79.08,79.1,79.03,79.03,17500.0
2015-05-04 13:40:00,79.1,79.14,79.09,79.12,17500.0,79.1,79.14,79.09,79.12,17500.0
2015-05-04 13:45:00,79.12,79.13,79.08,79.1,9100.0,79.12,79.13,79.08,79.1,9100.0
2015-05-04 13:50:00,79.08,79.11,79.02,79.02,25900.0,79.08,79.11,79.02,79.02,25900.0
2015-05-04 13:55:00,79.05,79.16,79.04,79.14,12600.0,79.05,79.16,79.04,79.14,12600.0
2015-05-04 14:00:00,79.12,79.18,79.07,79.1,80500.0,79.12,79.18,79.07,79.1,80500.0
2015-05-04 14:05:00,79.06,79.09,79.0,79.0,136500.0,79.06,79.09,79.0,79.0,136500.0
2015-05-04 14:10:00,79.05,79.06,78.98,79.04,40600.0,79.05,79.06,78.98,79.04,40600.0
2015-05-04 14:15:00,79.05,79.09,79.05,79.05,9100.0,79.05,79.09,79.05,79.05,9100.0
2015-05-04 14:20:00,79.05,79.12,79.0,79.09,34300.0,79.05,79.12,79.0,79.09,34300.0
2015-05-04 14:25:00,79.09,79.21,79.09,79.18,24500.0,79.09,79.21,79.09,79.18,24500.0
2015-05-04 14:30:00,79.17,79.21,79.16,79.21,15400.0,79.17,79.21,79.16,79.21,15400.0
2015-05-04 14:35:00,79.2,79.27,79.19,79.27,33600.0,79.2,79.27,79.19,79.27,33600.0
2015-05-04 14:40:00,79.27,79.34,79.24,79.28,91700.0,79.27,79.34,79.24,79.28,91700.0
2015-05-04 14:45:00,79.33,79.33,79.18,79.27,32900.0,79.33,79.33,79.18,79.27,32900.0
2015-05-04 14:50:00,79.25,79.26,79.11,79.19,100800.0,79.25,79.26,79.11,79.19,100800.0
2015-05-04 14:55:00,79.18,79.23,79.0,79.06,182700.0,79.18,79.23,79.0,79.06,182700.0
2015-05-04 15:00:00,79.08,79.15,79.06,79.13,63000.0,79.08,79.15,79.06,79.13,63000.0
2015-05-04 15:05:00,79.09,79.14,79.04,79.05,79100.0,79.09,79.14,79.04,79.05,79100.0
2015-05-04 15:10:00,79.05,79.1,79.03,79.04,36400.0,79.05,79.1,79.03,79.04,36400.0
2015-05-04 15:15:00,79.01,79.06,78.97,79.04,107800.0,79.01,79.06,78.97,79.04,107800.0
2015-05-04 15:20:00,79.06,79.14,79.04,79.14,35700.0,79.06,79.14,79.04,79.14,35700.0
2015-05-04 15:25:00,79.12,79.32,79.12,79.32,116200.0,79.12,79.32,79.12,79.32,116200.0
2015-05-04 15:30:00,79.27,79.32,79.22,79.27,56000.0,79.27,79.32,79.22,79.27,56000.0
2015-05-04 15:35:00,79.25,79.31,79.25,79.28,39200.0,79.25,79.31,79.25,79.28,39200.0
2015-05-04 15:40:00,79.31,79.38,79.27,79.38,49700.0,79.31,79.38,79.27,79.38,49700.0
2015-05-04 15:45:00,79.34,79.4,79.31,79.31,81200.0,79.34,79.4,79.31,79.31,81200.0
2015-05-04 15:50:00,79.3,79.35,79.3,79.3,57400.0,79.3,79.35,79.3,79.3,57400.0
2015-05-04 15:55:00,79.32,79.35,79.24,79.25,156100.0,79.32,79.35,79.24,79.25,156100.0
2015-05-05 09:30:00,81.24,81.93,81.11,81.66,2468200.0,81.24,81.93,81.11,81.66,2468200.0
2015-05-05 09:35:00,81.64,82.0,81.51,81.64,1220800.0,81.64,82.0,81.51,81.64,1220800.0
2015-05-05 09:40:00,81.63,81.68,80.9,81.21,1200500.0,81.63,81.68,80.9,81.21,1200500.0
2015-05-05 09:45:00,81.21,81.61,81.16,81.42,469000.0,81.21,81.61,81.16,81.42,469000.0
2015-05-05 09:50:00,81.36,81.36,81.05,81.24,271600.0,81.36,81.36,81.05,81.24,271600.0
2015-05-05 09:55:00,81.26,81.49,81.16,81.43,275800.0,81.26,81.49,81.16,81.43,275800.0
2015-05-05 10:00:00,81.43,81.48,81.34,81.4,309400.0,81.43,81.48,81.34,81.4,309400.0
2015-05-05 10:05:00,81.42,81.76,81.42,81.73,391300.0,81.42,81.76,81.42,81.73,391300.0
2015-05-05 10:10:00,81.72,81.76,81.28,81.47,334600.0,81.72,81.76,81.28,81.47,334600.0
2015-05-05 10:15:00,81.47,81.49,81.18,81.26,182700.0,81.47,81.49,81.18,81.26,182700.0
2015-05-05 10:20:00,81.3,81.55,81.18,81.42,177100.0,81.3,81.55,81.18,81.42,177100.0
2015-05-05 10:25:00,81.37,81.62,81.36,81.57,112000.0,81.37,81.62,81.36,81.57,112000.0
2015-05-05 10:30:00,81.57,81.57,81.39,81.49,83300.0,81.57,81.57,81.39,81.49,83300.0
2015-05-05 10:35:00,81.47,81.73,81.47,81.64,317100.0,81.47,81.73,81.47,81.64,317100.0
2015-05-05 10:40:00,81.61,81.66,81.47,81.64,80500.0,81.61,81.66,81.47,81.64,80500.0
2015-05-05 10:45:00,81.68,81.8,81.59,81.79,201600.0,81.68,81.8,81.59,81.79,201600.0
2015-05-05 10:50:00,81.8,82.21,81.79,82.03,1255800.0,81.8,82.21,81.79,82.03,1255800.0
2015-05-05 10:55:00,82.01,82.41,81.97,82.3,508200.0,82.01,82.41,81.97,82.3,508200.0
2015-05-05 11:00:00,82.3,82.31,82.03,82.04,479500.0,82.3,82.31,82.03,82.04,479500.0
2015-05-05 11:05:00,82.07,82.14,81.79,81.99,284200.0,82.07,82.14,81.79,81.99,284200.0
2015-05-05 11:10:00,82.0,82.07,81.96,82.01,198800.0,82.0,82.07,81.96,82.01,198800.0
2015-05-05 11:15:00,82.0,82.12,81.96,82.1,196700.0,82.0,82.12,81.96,82.1,196700.0
2015-05-05 11:20:00,82.12,82.36,82.09,82.24,339500.0,82.12,82.36,82.09,82.24,339500.0
2015-05-05 11:25:00,82.29,82.44,82.22,82.26,392700.0,82.29,82.44,82.22,82.26,392700.0
2015-05-05 11:30:00,82.24,82.32,82.03,82.18,320600.0,82.24,82.32,82.03,82.18,320600.0
2015-05-05 11:35:00,82.15,82.33,82.04,82.14,256200.0,82.15,82.33,82.04,82.14,256200.0
2015-05-05 11:40:00,82.13,82.15,81.94,81.98,313600.0,82.13,82.15,81.94,81.98,313600.0
2015-05-05 11:45:00,82.0,82.11,81.97,82.03,107800.0,82.0,82.11,81.97,82.03,107800.0
2015-05-05 11:50:00,82.03,82.08,81.79,81.84,189000.0,82.03,82.08,81.79,81.84,189000.0
2015-05-05 11:55:00,81.84,81.97,81.84,81.95,113400.0,81.84,81.97,81.84,81.95,113400.0
2015-05-05 12:00:00,81.97,81.98,81.86,81.92,189000.0,81.97,81.98,81.86,81.92,189000.0
2015-05-05 12:05:00,81.95,81.95,81.82,81.89,499800.0,81.95,81.95,81.82,81.89,499800.0
2015-05-05 12:10:00,81.87,81.98,81.87,81.95,67200.0,81.87,81.98,81.87,81.95,67200.0
2015-05-05 12:15:00,81.96,81.98,81.86,81.87,223300.0,81.96,81.98,81.86,81.87,223300.0
2015-05-05 12:20:00,81.87,81.93,81.72,81.8,261800.0,81.87,81.93,81.72,81.8,261800.0
2015-05-05 12:25:00,81.8,81.89,81.74,81.89,72800.0,81.8,81.89,81.74,81.89,72800.0
2015-05-05 12:30:00,81.83,81.89,81.83,81.86,22400.0,81.83,81.89,81.83,81.86,22400.0
2015-05-05 12:35:00,81.86,81.9,81.8,81.8,46900.0,81.86,81.9,81.8,81.8,46900.0
2015-05-05 12:40:00,81.81,81.87,81.76,81.83,161000.0,81.81,81.87,81.76,81.83,161000.0
2015-05-05 12:45:00,81.8,81.84,81.68,81.84,136500.0,81.8,81.84,81.68,81.84,136500.0
2015-05-05 12:50:00,81.83,81.83,81.64,81.65,87500.0,81.83,81.83,81.64,81.65,87500.0
2015-05-05 12:55:00,81.65,81.66,81.52,81.52,193900.0,81.65,81.66,81.52,81.52,193900.0
2015-05-05 13:00:00,81.53,81.58,81.43,81.48,284200.0,81.53,81.58,81.43,81.48,284200.0
2015-05-05 13:05:00,81.5,81.52,81.35,81.37,290500.0,81.5,81.52,81.35,81.37,290500.0
2015-05-05 13:10:00,81.4,81.43,81.18,81.24,186200.0,81.4,81.43,81.18,81.24,186200.0
2015-05-05 13:15:00,81.24,81.29,81.15,81.15,174300.0,81.24,81.29,81.15,81.15,174300.0
2015-05-05 13:20:00,81.17,81.25,81.15,81.17,205100.0,81.17,81.25,81.15,81.17,205100.0
2015-05-05 13:25:00,81.21,81.35,81.19,81.35,91700.0,81.21,81.35,81.19,81.35,91700.0
2015-05-05 13:30:00,81.35,81.54,81.33,81.49,233800.0,81.35,81.54,81.33,81.49,233800.0
2015-05-05 13:35:00,81.44,81.48,81.38,81.43,89600.0,81.44,81.48,81.38,81.43,89600.0
2015-05-05 13:40:00,81.44,81.44,81.12,81.25,296800.0,81.44,81.44,81.12,81.25,296800.0
2015-05-05 13:45:00,81.26,81.36,81.25,81.3,26600.0,81.26,81.36,81.25,81.3,26600.0
2015-05-05 13:50:00,81.24,81.33,81.09,81.12,119000.0,81.24,81.33,81.09,81.12,119000.0
2015-05-05 13:55:00,81.12,81.32,81.08,81.27,88200.0,81.12,81.32,81.08,81.27,88200.0
2015-05-05 14:00:00,81.25,81.28,81.07,81.08,56000.0,81.25,81.28,81.07,81.08,56000.0
2015-05-05 14:05:00,81.1,81.1,80.77,80.89,283500.0,81.1,81.1,80.77,80.89,283500.0
2015-05-05 14:10:00,80.82,81.01,80.82,80.95,129500.0,80.82,81.01,80.82,80.95,129500.0
2015-05-05 14:15:00,80.91,81.01,80.83,81.0,121100.0,80.91,81.01,80.83,81.0,121100.0
2015-05-05 14:20:00,81.03,81.13,80.95,81.0,119000.0,81.03,81.13,80.95,81.0,119000.0
2015-05-05 14:25:00,80.99,80.99,80.9,80.98,187600.0,80.99,80.99,80.9,80.98,187600.0
2015-05-05 14:30:00,80.93,81.0,80.86,80.94,129500.0,80.93,81.0,80.86,80.94,129500.0
2015-05-05 14:35:00,80.98,81.22,80.94,81.13,318500.0,80.98,81.22,80.94,81.13,318500.0
2015-05-05 14:40:00,81.11,81.15,81.01,81.06,138600.0,81.11,81.15,81.01,81.06,138600.0
2015-05-05 14:45:00,81.08,81.09,80.86,80.92,252700.0,81.08,81.09,80.86,80.92,252700.0
2015-05-05 14:50:00,80.91,81.04,80.9,80.99,182000.0,80.91,81.04,80.9,80.99,182000.0
2015-05-05 14:55:00,81.0,81.2,81.0,81.1,238700.0,81.0,81.2,81.0,81.1,238700.0
2015-05-05 15:00:00,81.1,81.31,81.1,81.31,246400.0,81.1,81.31,81.1,81.31,246400.0
2015-05-05 15:05:00,81.31,81.31,81.09,81.13,193200.0,81.31,81.31,81.09,81.13,193200.0
2015-05-05 15:10:00,81.14,81.24,81.12,81.12,203700.0,81.14,81.24,81.12,81.12,203700.0
2015-05-05 15:15:00,81.12,81.19,81.08,81.08,140700.0,81.12,81.19,81.08,81.08,140700.0
2015-05-05 15:20:00,81.1,81.12,80.98,81.12,112700.0,81.1,81.12,80.98,81.12,112700.0
2015-05-05 15:25:00,81.12,81.15,81.09,81.11,116900.0,81.12,81.15,81.09,81.11,116900.0
2015-05-05 15:30:00,81.12,81.12,80.94,81.07,135100.0,81.12,81.12,80.94,81.07,135100.0
2015-05-05 15:35:00,81.08,81.1,81.03,81.06,67200.0,81.08,81.1,81.03,81.06,67200.0
2015-05-05 15:40:00,81.04,81.04,80.91,80.97,101500.0,81.04,81.04,80.91,80.97,101500.0
2015-05-05 15:45:00,80.97,80.98,80.85,80.87,143500.0,80.97,80.98,80.85,80.87,143500.0
2015-05-05 15:50:00,80.87,80.89,80.78,80.8,295400.0,80.87,80.89,80.78,80.8,295400.0
2015-05-05 15:55:00,80.79,80.86,80.76,80.76,347200.0,80.79,80.86,80.76,80.76,347200.0
2015-05-06 09:30:00,81.03,81.21,80.49,80.59,281400.0,81.03,81.21,80.49,80.59,281400.0
2015-05-06 09:35:00,80.63,80.88,80.51,80.57,163100.0,80.63,80.88,80.51,80.57,163100.0
2015-05-06 09:40:00,80.6,80.62,80.21,80.44,186200.0,80.6,80.62,80.21,80.44,186200.0
2015-05-06 09:45:00,80.39,80.59,80.34,80.37,175700.0,80.39,80.59,80.34,80.37,175700.0
2015-05-06 09:50:00,80.37,80.46,80.27,80.31,153300.0,80.37,80.46,80.27,80.31,153300.0
2015-05-06 09:55:00,80.31,80.59,80.22,80.47,204400.0,80.31,80.59,80.22,80.47,204400.0
2015-05-06 10:00:00,80.47,80.54,80.23,80.31,197400.0,80.47,80.54,80.23,80.31,197400.0
2015-05-06 10:05:00,80.26,80.32,79.96,79.98,218400.0,80.26,80.32,79.96,79.98,218400.0
2015-05-06 10:10:00,80.04,80.2,79.79,80.13,188300.0,80.04,80.2,79.79,80.13,188300.0
2015-05-06 10:15:00,80.16,80.35,80.07,80.32,82600.0,80.16,80.35,80.07,80.32,82600.0
2015-05-06 10:20:00,80.35,80.43,80.12,80.12,49000.0,80.35,80.43,80.12,80.12,49000.0
2015-05-06 10:25:00,80.14,80.29,80.08,80.29,44100.0,80.14,80.29,80.08,80.29,44100.0
2015-05-06 10:30:00,80.29,80.39,80.21,80.32,92400.0,80.29,80.39,80.21,80.32,92400.0
2015-05-06 10:35:00,80.3,80.33,80.14,80.29,86800.0,80.3,80.33,80.14,80.29,86800.0
2015-05-06 10:40:00,80.29,80.49,80.26,80.43,118300.0,80.29,80.49,80.26,80.43,118300.0
2015-05-06 10:45:00,80.43,80.6,80.39,80.48,289800.0,80.43,80.6,80.39,80.48,289800.0
2015-05-06 10:50:00,80.51,80.6,80.49,80.6,149800.0,80.51,80.6,80.49,80.6,149800.0
2015-05-06 10:55:00,80.57,80.59,80.42,80.44,67900.0,80.57,80.59,80.42,80.44,67900.0
2015-05-06 11:00:00,80.41,80.63,80.34,80.57,89600.0,80.41,80.63,80.34,80.57,89600.0
2015-05-06 11:05:00,80.58,80.59,80.5,80.55,92400.0,80.58,80.59,80.5,80.55,92400.0
2015-05-06 11:10:00,80.57,80.59,80.4,80.4,151900.0,80.57,80.59,80.4,80.4,151900.0
2015-05-06 11:15:00,80.36,80.5,80.36,80.36,95900.0,80.36,80.5,80.36,80.36,95900.0
2015-05-06 11:20:00,80.34,80.39,80.14,80.3,181300.0,80.34,80.39,80.14,80.3,181300.0
2015-05-06 11:25:00,80.3,80.33,80.29,80.31,23800.0,80.3,80.33,80.29,80.31,23800.0
2015-05-06 11:30:00,80.29,80.35,80.26,80.34,37800.0,80.29,80.35,80.26,80.34,37800.0
2015-05-06 11:35:00,80.29,80.29,80.11,80.17,75600.0,80.29,80.29,80.11,80.17,75600.0
2015-05-06 11:40:00,80.21,80.28,80.21,80.26,25900.0,80.21,80.28,80.21,80.26,25900.0
2015-05-06 11:45:00,80.26,80.38,80.23,80.35,64400.0,80.26,80.38,80.23,80.35,64400.0
2015-05-06 11:50:00,80.29,80.36,80.26,80.3,49700.0,80.29,80.36,80.26,80.3,49700.0
2015-05-06 11:55:00,80.27,80.36,80.25,80.31,35700.0,80.27,80.36,80.25,80.31,35700.0
2015-05-06 12:00:00,80.33,80.33,79.98,79.99,149100.0,80.33,80.33,79.98,79.99,149100.0
2015-05-06 12:05:00,80.0,80.14,80.0,80.05,58800.0,80.0,80.14,80.0,80.05,58800.0
2015-05-06 12:10:00,80.04,80.04,79.89,79.91,116200.0,80.04,80.04,79.89,79.91,116200.0
2015-05-06 12:15:00,79.93,79.99,79.92,79.96,25200.0,79.93,79.99,79.92,79.96,25200.0
2015-05-06 12:20:00,79.99,80.08,79.98,80.08,16800.0,79.99,80.08,79.98,80.08,16800.0
2015-05-06 12:25:00,80.12,80.14,80.07,80.1,47600.0,80.12,80.14,80.07,80.1,47600.0
2015-05-06 12:30:00,80.08,80.08,79.97,80.07,30100.0,80.08,80.08,79.97,80.07,30100.0
2015-05-06 12:35:00,80.07,80.14,80.07,80.11,17500.0,80.07,80.14,80.07,80.11,17500.0
2015-05-06 12:40:00,80.11,80.14,79.93,79.94,67200.0,80.11,80.14,79.93,79.94,67200.0
2015-05-06 12:45:00,79.94,80.05,79.94,80.01,31500.0,79.94,80.05,79.94,80.01,31500.0
2015-05-06 12:50:00,80.06,80.07,79.9,79.9,30100.0,80.06,80.07,79.9,79.9,30100.0
2015-05-06 12:55:00,79.88,79.94,79.86,79.86,33600.0,79.88,79.94,79.86,79.86,33600.0
2015-05-06 13:00:00,79.88,79.89,79.76,79.76,60900.0,79.88,79.89,79.76,79.76,60900.0
2015-05-06 13:05:00,79.77,79.82,79.72,79.76,156800.0,79.77,79.82,79.72,79.76,156800.0
2015-05-06 13:10:00,79.77,79.89,79.77,79.86,93800.0,79.77,79.89,79.77,79.86,93800.0
2015-05-06 13:15:00,79.84,80.07,79.84,79.99,100100.0,79.84,80.07,79.84,79.99,100100.0
2015-05-06 13:20:00,79.98,80.06,79.96,80.05,50400.0,79.98,80.06,79.96,80.05,50400.0
2015-05-06 13:25:00,80.02,80.03,79.79,79.79,44800.0,80.02,80.03,79.79,79.79,44800.0
2015-05-06 13:30:00,79.81,79.86,79.76,79.76,144900.0,79.81,79.86,79.76,79.76,144900.0
2015-05-06 13:35:00,79.8,79.9,79.76,79.85,99400.0,79.8,79.9,79.76,79.85,99400.0
2015-05-06 13:40:00,79.85,79.85,79.79,79.82,46900.0,79.85,79.85,79.79,79.82,46900.0
2015-05-06 13:45:00,79.79,79.84,79.77,79.81,81900.0,79.79,79.84,79.77,79.81,81900.0
2015-05-06 13:50:00,79.8,79.8,79.71,79.73,55300.0,79.8,79.8,79.71,79.73,55300.0
2015-05-06 13:55:00,79.75,79.82,79.75,79.82,32900.0,79.75,79.82,79.75,79.82,32900.0
2015-05-06 14:00:00,79.83,79.91,79.76,79.83,70000.0,79.83,79.91,79.76,79.83,70000.0
2015-05-06 14:05:00,79.8,79.9,79.8,79.87,28700.0,79.8,79.9,79.8,79.87,28700.0
2015-05-06 14:10:00,79.86,79.86,79.72,79.76,54600.0,79.86,79.86,79.72,79.76,54600.0
2015-05-06 14:15:00,79.72,79.81,79.66,79.81,70000.0,79.72,79.81,79.66,79.81,70000.0
2015-05-06 14:20:00,79.81,79.85,79.69,79.76,36400.0,79.81,79.85,79.69,79.76,36400.0
2015-05-06 14:25:00,79.73,79.75,79.65,79.75,42700.0,79.73,79.75,79.65,79.75,42700.0
2015-05-06 14:30:00,79.74,79.8,79.7,79.72,40600.0,79.74,79.8,79.7,79.72,40600.0
2015-05-06 14:35:00,79.69,79.72,79.58,79.62,144900.0,79.69,79.72,79.58,79.62,144900.0
2015-05-06 14:40:00,79.61,79.67,79.56,79.63,81200.0,79.61,79.67,79.56,79.63,81200.0
2015-05-06 14:45:00,79.63,79.7,79.59,79.67,47600.0,79.63,79.7,79.59,79.67,47600.0
2015-05-06 14:50:00,79.64,79.73,79.64,79.7,43400.0,79.64,79.73,79.64,79.7,43400.0
2015-05-06 14:55:00,79.7,79.79,79.62,79.71,58800.0,79.7,79.79,79.62,79.71,58800.0
2015-05-06 15:00:00,79.7,79.77,79.67,79.67,39900.0,79.7,79.77,79.67,79.67,39900.0
2015-05-06 15:05:00,79.64,79.71,79.59,79.7,62300.0,79.64,79.71,79.59,79.7,62300.0
2015-05-06 15:10:00,79.7,79.73,79.53,79.67,74900.0,79.7,79.73,79.53,79.67,74900.0
2015-05-06 15:15:00,79.69,79.72,79.52,79.6,72800.0,79.69,79.72,79.52,79.6,72800.0
2015-05-06 15:20:00,79.61,79.73,79.58,79.71,59500.0,79.61,79.73,79.58,79.71,59500.0
2015-05-06 15:25:00,79.71,79.75,79.61,79.69,48300.0,79.71,79.75,79.61,79.69,48300.0
2015-05-06 15:30:00,79.73,79.73,79.68,79.73,53200.0,79.73,79.73,79.68,79.73,53200.0
2015-05-06 15:35:00,79.74,79.9,79.72,79.88,113400.0,79.74,79.9,79.72,79.88,113400.0
2015-05-06 15:40:00,79.87,79.88,79.71,79.71,61600.0,79.87,79.88,79.71,79.71,61600.0
2015-05-06 15:45:00,79.74,79.91,79.71,79.9,128800.0,79.74,79.91,79.71,79.9,128800.0
2015-05-06 15:50:00,79.91,79.97,79.85,79.97,184100.0,79.91,79.97,79.85,79.97,184100.0
2015-05-06 15:55:00,79.97,80.13,79.96,80.09,318500.0,79.97,80.13,79.96,80.09,318500.0
2015-05-07 09:30:00,80.11,80.45,79.96,80.1,282100.0,80.11,80.45,79.96,80.1,282100.0
2015-05-07 09:35:00,80.07,80.41,79.99,80.41,188300.0,80.07,80.41,79.99,80.41,188300.0
2015-05-07 09:40:00,80.41,80.61,80.37,80.46,241500.0,80.41,80.61,80.37,80.46,241500.0
2015-05-07 09:45:00,80.46,80.51,80.11,80.18,136500.0,80.46,80.51,80.11,80.18,136500.0
2015-05-07 09:50:00,80.2,80.24,79.86,79.91,128800.0,80.2,80.24,79.86,79.91,128800.0
2015-05-07 09:55:00,79.91,79.91,79.68,79.83,137900.0,79.91,79.91,79.68,79.83,137900.0
2015-05-07 10:00:00,79.82,79.9,79.66,79.76,257600.0,79.82,79.9,79.66,79.76,257600.0
2015-05-07 10:05:00,79.78,79.92,79.68,79.89,81200.0,79.78,79.92,79.68,79.89,81200.0
2015-05-07 10:10:00,79.79,80.01,79.79,79.86,150500.0,79.79,80.01,79.79,79.86,150500.0
2015-05-07 10:15:00,79.86,80.02,79.74,80.02,98000.0,79.86,80.02,79.74,80.02,98000.0
2015-05-07 10:20:00,80.01,80.03,79.71,79.75,269500.0,80.01,80.03,79.71,79.75,269500.0
2015-05-07 10:25:00,79.75,79.81,79.69,79.75,87500.0,79.75,79.81,79.69,79.75,87500.0
2015-05-07 10:30:00,79.73,79.84,79.5,79.53,210000.0,79.73,79.84,79.5,79.53,210000.0
2015-05-07 10:35:00,79.56,79.66,79.46,79.66,184800.0,79.56,79.66,79.46,79.66,184800.0
2015-05-07 10:40:00,79.71,79.8,79.7,79.8,45500.0,79.71,79.8,79.7,79.8,45500.0
2015-05-07 10:45:00,79.81,79.93,79.75,79.9,70700.0,79.81,79.93,79.75,79.9,70700.0
2015-05-07 10:50:00,79.9,80.0,79.85,79.94,60200.0,79.9,80.0,79.85,79.94,60200.0
2015-05-07 10:55:00,79.91,79.91,79.72,79.72,38500.0,79.91,79.91,79.72,79.72,38500.0
2015-05-07 11:00:00,79.74,79.9,79.73,79.83,124600.0,79.74,79.9,79.73,79.83,124600.0
2015-05-07 11:05:00,79.84,79.84,79.73,79.81,93100.0,79.84,79.84,79.73,79.81,93100.0
2015-05-07 11:10:00,79.79,79.85,79.79,79.82,16800.0,79.79,79.85,79.79,79.82,16800.0
2015-05-07 11:15:00,79.81,79.94,79.81,79.94,60900.0,79.81,79.94,79.81,79.94,60900.0
2015-05-07 11:20:00,79.92,80.0,79.87,80.0,42700.0,79.92,80.0,79.87,80.0,42700.0
2015-05-07 11:25:00,80.02,80.07,79.91,79.93,65800.0,80.02,80.07,79.91,79.93,65800.0
2015-05-07 11:30:00,79.9,80.01,79.86,79.87,42700.0,79.9,80.01,79.86,79.87,42700.0
2015-05-07 11:35:00,79.94,79.94,79.71,79.76,67200.0,79.94,79.94,79.71,79.76,67200.0
2015-05-07 11:40:00,79.72,79.86,79.72,79.76,59500.0,79.72,79.86,79.72,79.76,59500.0
2015-05-07 11:45:00,79.78,79.79,79.7,79.79,38500.0,79.78,79.79,79.7,79.79,38500.0
2015-05-07 11:50:00,79.76,79.83,79.76,79.82,14700.0,79.76,79.83,79.76,79.82,14700.0
2015-05-07 11:55:00,79.77,79.77,79.65,79.65,65800.0,79.77,79.77,79.65,79.65,65800.0
2015-05-07 12:00:00,79.7,79.74,79.62,79.66,39200.0,79.7,79.74,79.62,79.66,39200.0
2015-05-07 12:05:00,79.69,79.77,79.66,79.7,24500.0,79.69,79.77,79.66,79.7,24500.0
2015-05-07 12:10:00,79.75,79.75,79.71,79.71,7700.0,79.75,79.75,79.71,79.71,7700.0
2015-05-07 12:15:00,79.77,79.87,79.77,79.86,80500.0,79.77,79.87,79.77,79.86,80500.0
2015-05-07 12:20:00,79.87,79.89,79.73,79.81,95900.0,79.87,79.89,79.73,79.81,95900.0
2015-05-07 12:25:00,79.81,79.81,79.72,79.76,26600.0,79.81,79.81,79.72,79.76,26600.0
2015-05-07 12:30:00,79.81,79.99,79.81,79.99,63700.0,79.81,79.99,79.81,79.99,63700.0
2015-05-07 12:35:00,79.93,80.1,79.93,80.07,64400.0,79.93,80.1,79.93,80.07,64400.0
2015-05-07 12:40:00,80.05,80.1,80.02,80.05,37800.0,80.05,80.1,80.02,80.05,37800.0
2015-05-07 12:45:00,80.06,80.21,80.02,80.18,146300.0,80.06,80.21,80.02,80.18,146300.0
2015-05-07 12:50:00,80.19,80.2,80.1,80.2,79100.0,80.19,80.2,80.1,80.2,79100.0
2015-05-07 12:55:00,80.19,80.26,80.09,80.23,78400.0,80.19,80.26,80.09,80.23,78400.0
2015-05-07 13:00:00,80.27,80.37,80.26,80.34,57400.0,80.27,80.37,80.26,80.34,57400.0
2015-05-07 13:05:00,80.36,80.4,80.2,80.2,71400.0,80.36,80.4,80.2,80.2,71400.0
2015-05-07 13:10:00,80.25,80.33,80.22,80.33,77000.0,80.25,80.33,80.22,80.33,77000.0
2015-05-07 13:15:00,80.32,80.32,80.23,80.28,76300.0,80.32,80.32,80.23,80.28,76300.0
2015-05-07 13:20:00,80.28,80.29,80.22,80.22,60900.0,80.28,80.29,80.22,80.22,60900.0
2015-05-07 13:25:00,80.27,80.29,80.17,80.25,102200.0,80.27,80.29,80.17,80.25,102200.0
2015-05-07 13:30:00,80.25,80.35,80.25,80.35,32200.0,80.25,80.35,80.25,80.35,32200.0
2015-05-07 13:35:00,80.33,80.37,80.29,80.37,48300.0,80.33,80.37,80.29,80.37,48300.0
2015-05-07 13:40:00,80.37,80.41,80.32,80.34,118300.0,80.37,80.41,80.32,80.34,118300.0
2015-05-07 13:45:00,80.34,80.37,80.3,80.37,36400.0,80.34,80.37,80.3,80.37,36400.0
2015-05-07 13:50:00,80.39,80.43,80.26,80.3,60900.0,80.39,80.43,80.26,80.3,60900.0
2015-05-07 13:55:00,80.31,80.37,80.25,80.34,87500.0,80.31,80.37,80.25,80.34,87500.0
2015-05-07 14:00:00,80.34,80.48,80.34,80.48,74200.0,80.34,80.48,80.34,80.48,74200.0
2015-05-07 14:05:00,80.46,80.49,80.43,80.46,51800.0,80.46,80.49,80.43,80.46,51800.0
2015-05-07 14:10:00,80.46,80.47,80.39,80.45,35700.0,80.46,80.47,80.39,80.45,35700.0
2015-05-07 14:15:00,80.47,80.49,80.38,80.43,67200.0,80.47,80.49,80.38,80.43,67200.0
2015-05-07 14:20:00,80.41,80.47,80.39,80.43,66500.0,80.41,80.47,80.39,80.43,66500.0
2015-05-07 14:25:00,80.46,80.47,80.38,80.39,151200.0,80.46,80.47,80.38,80.39,151200.0
2015-05-07 14:30:00,80.43,80.47,80.43,80.47,32200.0,80.43,80.47,80.43,80.47,32200.0
2015-05-07 14:35:00,80.45,80.54,80.41,80.54,69300.0,80.45,80.54,80.41,80.54,69300.0
2015-05-07 14:40:00,80.54,80.58,80.5,80.57,50400.0,80.54,80.58,80.5,80.57,50400.0
2015-05-07 14:45:00,80.6,80.64,80.57,80.58,83300.0,80.6,80.64,80.57,80.58,83300.0
2015-05-07 14:50:00,80.57,80.63,80.52,80.59,182700.0,80.57,80.63,80.52,80.59,182700.0
2015-05-07 14:55:00,80.57,80.61,80.55,80.57,105700.0,80.57,80.61,80.55,80.57,105700.0
2015-05-07 15:00:00,80.57,80.61,80.54,80.59,39200.0,80.57,80.61,80.54,80.59,39200.0
2015-05-07 15:05:00,80.58,80.61,80.5,80.58,60900.0,80.58,80.61,80.5,80.58,60900.0
2015-05-07 15:10:00,80.6,80.61,80.51,80.54,89600.0,80.6,80.61,80.51,80.54,89600.0
2015-05-07 15:15:00,80.54,80.58,80.42,80.42,147000.0,80.54,80.58,80.42,80.42,147000.0
2015-05-07 15:20:00,80.43,80.49,80.42,80.45,61600.0,80.43,80.49,80.42,80.45,61600.0
2015-05-07 15:25:00,80.43,80.43,80.37,80.41,39200.0,80.43,80.43,80.37,80.41,39200.0
2015-05-07 15:30:00,80.4,80.46,80.37,80.44,74900.0,80.4,80.46,80.37,80.44,74900.0
2015-05-07 15:35:00,80.45,80.49,80.38,80.42,40600.0,80.45,80.49,80.38,80.42,40600.0
2015-05-07 15:40:00,80.46,80.53,80.43,80.5,91000.0,80.46,80.53,80.43,80.5,91000.0
2015-05-07 15:45:00,80.46,80.59,80.46,80.58,138600.0,80.46,80.59,80.46,80.58,138600.0
2015-05-07 15:50:00,80.58,80.64,80.57,80.64,140000.0,80.58,80.64,80.57,80.64,140000.0
2015-05-07 15:55:00,80.64,80.79,80.63,80.75,471100.0,80.64,80.79,80.63,80.75,471100.0
2015-05-08 09:30:00,81.04,81.41,81.02,81.04,482300.0,81.04,81.41,81.02,81.04,482300.0
2015-05-08 09:35:00,81.07,81.38,80.96,81.38,275800.0,81.07,81.38,80.96,81.38,275800.0
2015-05-08 09:40:00,81.41,81.66,81.34,81.5,436100.0,81.41,81.66,81.34,81.5,436100.0
2015-05-08 09:45:00,81.56,81.63,81.33,81.52,357000.0,81.56,81.63,81.33,81.52,357000.0
2015-05-08 09:50:00,81.54,81.61,81.48,81.55,121100.0,81.54,81.61,81.48,81.55,121100.0
2015-05-08 09:55:00,81.52,81.52,81.42,81.46,178500.0,81.52,81.52,81.42,81.46,178500.0
2015-05-08 10:00:00,81.45,81.53,81.25,81.51,256200.0,81.45,81.53,81.25,81.51,256200.0
2015-05-08 10:05:00,81.49,81.53,81.29,81.42,135800.0,81.49,81.53,81.29,81.42,135800.0
2015-05-08 10:10:00,81.42,81.45,81.15,81.43,224000.0,81.42,81.45,81.15,81.43,224000.0
2015-05-08 10:15:00,81.33,81.5,81.33,81.49,96600.0,81.33,81.5,81.33,81.49,96600.0
2015-05-08 10:20:00,81.45,81.59,81.42,81.59,103600.0,81.45,81.59,81.42,81.59,103600.0
2015-05-08 10:25:00,81.59,81.71,81.53,81.71,122500.0,81.59,81.71,81.53,81.71,122500.0
2015-05-08 10:30:00,81.66,81.71,81.43,81.48,144900.0,81.66,81.71,81.43,81.48,144900.0
2015-05-08 10:35:00,81.47,81.6,81.44,81.58,83300.0,81.47,81.6,81.44,81.58,83300.0
2015-05-08 10:40:00,81.55,81.67,81.55,81.66,65100.0,81.55,81.67,81.55,81.66,65100.0
2015-05-08 10:45:00,81.68,81.69,81.58,81.58,84000.0,81.68,81.69,81.58,81.58,84000.0
2015-05-08 10:50:00,81.6,81.68,81.58,81.68,52500.0,81.6,81.68,81.58,81.68,52500.0
2015-05-08 10:55:00,81.66,81.76,81.63,81.76,107100.0,81.66,81.76,81.63,81.76,107100.0
2015-05-08 11:00:00,81.77,81.79,81.68,81.78,78400.0,81.77,81.79,81.68,81.78,78400.0
2015-05-08 11:05:00,81.78,81.81,81.66,81.73,157500.0,81.78,81.81,81.66,81.73,157500.0
2015-05-08 11:10:00,81.73,81.85,81.72,81.84,107800.0,81.73,81.85,81.72,81.84,107800.0
2015-05-08 11:15:00,81.84,81.96,81.81,81.88,196700.0,81.84,81.96,81.81,81.88,196700.0
2015-05-08 11:20:00,81.88,82.0,81.86,82.0,191100.0,81.88,82.0,81.86,82.0,191100.0
2015-05-08 11:25:00,82.0,82.1,81.87,81.89,276500.0,82.0,82.1,81.87,81.89,276500.0
2015-05-08 11:30:00,81.86,82.0,81.86,81.94,78400.0,81.86,82.0,81.86,81.94,78400.0
2015-05-08 11:35:00,81.95,81.95,81.85,81.88,81200.0,81.95,81.95,81.85,81.88,81200.0
2015-05-08 11:40:00,81.87,81.88,81.77,81.87,70700.0,81.87,81.88,81.77,81.87,70700.0
2015-05-08 11:45:00,81.84,81.89,81.82,81.88,52500.0,81.84,81.89,81.82,81.88,52500.0
2015-05-08 11:50:00,81.84,81.86,81.79,81.84,131600.0,81.84,81.86,81.79,81.84,131600.0
2015-05-08 11:55:00,81.83,81.91,81.81,81.91,53200.0,81.83,81.91,81.81,81.91,53200.0
2015-05-08 12:00:00,81.87,82.02,81.87,81.89,135100.0,81.87,82.02,81.87,81.89,135100.0
2015-05-08 12:05:00,81.85,81.89,81.79,81.83,66500.0,81.85,81.89,81.79,81.83,66500.0
2015-05-08 12:10:00,81.85,81.86,81.7,81.74,77700.0,81.85,81.86,81.7,81.74,77700.0
2015-05-08 12:15:00,81.72,81.73,81.57,81.58,102900.0,81.72,81.73,81.57,81.58,102900.0
2015-05-08 12:20:00,81.61,81.65,81.57,81.6,47600.0,81.61,81.65,81.57,81.6,47600.0
2015-05-08 12:25:00,81.6,81.66,81.59,81.64,63700.0,81.6,81.66,81.59,81.64,63700.0
2015-05-08 12:30:00,81.64,81.64,81.54,81.55,80500.0,81.64,81.64,81.54,81.55,80500.0
2015-05-08 12:35:00,81.55,81.69,81.54,81.63,32900.0,81.55,81.69,81.54,81.63,32900.0
2015-05-08 12:40:00,81.64,81.67,81.59,81.65,23100.0,81.64,81.67,81.59,81.65,23100.0
2015-05-08 12:45:00,81.62,81.64,81.51,81.58,86100.0,81.62,81.64,81.51,81.58,86100.0
2015-05-08 12:50:00,81.58,81.61,81.5,81.59,86100.0,81.58,81.61,81.5,81.59,86100.0
2015-05-08 12:55:00,81.59,81.59,81.52,81.56,35700.0,81.59,81.59,81.52,81.56,35700.0
2015-05-08 13:00:00,81.55,81.58,81.51,81.58,17500.0,81.55,81.58,81.51,81.58,17500.0
2015-05-08 13:05:00,81.58,81.67,81.57,81.64,46900.0,81.58,81.67,81.57,81.64,46900.0
2015-05-08 13:10:00,81.6,81.68,81.6,81.63,38500.0,81.6,81.68,81.6,81.63,38500.0
2015-05-08 13:15:00,81.63,81.63,81.55,81.61,37800.0,81.63,81.63,81.55,81.61,37800.0
2015-05-08 13:20:00,81.61,81.64,81.56,81.64,56700.0,81.61,81.64,81.56,81.64,56700.0
2015-05-08 13:25:00,81.57,81.57,81.54,81.54,20300.0,81.57,81.57,81.54,81.54,20300.0
2015-05-08 13:30:00,81.57,81.64,81.55,81.6,35000.0,81.57,81.64,81.55,81.6,35000.0
2015-05-08 13:35:00,81.61,81.62,81.54,81.54,32900.0,81.61,81.62,81.54,81.54,32900.0
2015-05-08 13:40:00,81.55,81.57,81.53,81.55,30800.0,81.55,81.57,81.53,81.55,30800.0
2015-05-08 13:45:00,81.54,81.56,81.47,81.48,35700.0,81.54,81.56,81.47,81.48,35700.0
2015-05-08 13:50:00,81.5,81.59,81.49,81.56,22400.0,81.5,81.59,81.49,81.56,22400.0
2015-05-08 13:55:00,81.52,81.58,81.43,81.58,70000.0,81.52,81.58,81.43,81.58,70000.0
2015-05-08 14:00:00,81.53,81.58,81.51,81.53,35000.0,81.53,81.58,81.51,81.53,35000.0
2015-05-08 14:05:00,81.57,81.57,81.48,81.51,34300.0,81.57,81.57,81.48,81.51,34300.0
2015-05-08 14:10:00,81.49,81.72,81.49,81.68,315000.0,81.49,81.72,81.49,81.68,315000.0
2015-05-08 14:15:00,81.68,81.75,81.68,81.73,112000.0,81.68,81.75,81.68,81.73,112000.0
2015-05-08 14:20:00,81.73,81.83,81.73,81.73,46200.0,81.73,81.83,81.73,81.73,46200.0
2015-05-08 14:25:00,81.73,81.78,81.7,81.74,84000.0,81.73,81.78,81.7,81.74,84000.0
2015-05-08 14:30:00,81.73,81.82,81.69,81.77,83300.0,81.73,81.82,81.69,81.77,83300.0
2015-05-08 14:35:00,81.73,81.73,81.7,81.73,46900.0,81.73,81.73,81.7,81.73,46900.0
2015-05-08 14:40:00,81.75,81.82,81.7,81.71,72100.0,81.75,81.82,81.7,81.71,72100.0
2015-05-08 14:45:00,81.71,81.77,81.71,81.76,29400.0,81.71,81.77,81.71,81.76,29400.0
2015-05-08 14:50:00,81.73,81.8,81.73,81.77,62300.0,81.73,81.8,81.73,81.77,62300.0
2015-05-08 14:55:00,81.72,81.81,81.71,81.81,82600.0,81.72,81.81,81.71,81.81,82600.0
2015-05-08 15:00:00,81.78,81.81,81.75,81.81,86100.0,81.78,81.81,81.75,81.81,86100.0
2015-05-08 15:05:00,81.81,81.82,81.77,81.81,153300.0,81.81,81.82,81.77,81.81,153300.0
2015-05-08 15:10:00,81.79,81.81,81.75,81.81,195300.0,81.79,81.81,81.75,81.81,195300.0
2015-05-08 15:15:00,81.81,81.83,81.77,81.82,238000.0,81.81,81.83,81.77,81.82,238000.0
2015-05-08 15:20:00,81.82,81.99,81.82,81.93,200900.0,81.82,81.99,81.82,81.93,200900.0
2015-05-08 15:25:00,81.94,81.99,81.94,81.98,163800.0,81.94,81.99,81.94,81.98,163800.0
2015-05-08 15:30:00,81.97,82.13,81.97,82.08,296100.0,81.97,82.13,81.97,82.08,296100.0
2015-05-08 15:35:00,82.1,82.13,82.07,82.08,184800.0,82.1,82.13,82.07,82.08,184800.0
2015-05-08 15:40:00,82.09,82.11,81.99,82.0,424900.0,82.09,82.11,81.99,82.0,424900.0
2015-05-08 15:45:00,82.01,82.04,81.94,81.94,254800.0,82.01,82.04,81.94,81.94,254800.0
2015-05-08 15:50:00,81.94,82.05,81.93,82.04,593600.0,81.94,82.05,81.93,82.04,593600.0
2015-05-08 15:55:00,82.04,82.15,82.04,82.09,710500.0,82.04,82.15,82.04,82.09,710500.0
2015-05-11 09:30:00,82.32,83.01,82.19,82.88,835800.0,82.32,83.01,82.19,82.88,835800.0
2015-05-11 09:35:00,82.98,83.35,82.71,83.29,684600.0,82.98,83.35,82.71,83.29,684600.0
2015-05-11 09:40:00,83.27,83.49,83.08,83.41,587300.0,83.27,83.49,83.08,83.41,587300.0
2015-05-11 09:45:00,83.41,83.51,83.21,83.51,295400.0,83.41,83.51,83.21,83.51,295400.0
2015-05-11 09:50:00,83.49,83.52,83.14,83.2,319200.0,83.49,83.52,83.14,83.2,319200.0
2015-05-11 09:55:00,83.27,83.4,83.08,83.31,254100.0,83.27,83.4,83.08,83.31,254100.0
2015-05-11 10:00:00,83.39,83.49,83.29,83.34,298200.0,83.39,83.49,83.29,83.34,298200.0
2015-05-11 10:05:00,83.35,83.41,83.18,83.33,177100.0,83.35,83.41,83.18,83.33,177100.0
2015-05-11 10:10:00,83.34,83.42,83.22,83.39,245000.0,83.34,83.42,83.22,83.39,245000.0
2015-05-11 10:15:00,83.4,83.41,83.21,83.27,166600.0,83.4,83.41,83.21,83.27,166600.0
2015-05-11 10:20:00,83.21,83.36,83.21,83.35,68600.0,83.21,83.36,83.21,83.35,68600.0
2015-05-11 10:25:00,83.29,83.32,83.11,83.12,129500.0,83.29,83.32,83.11,83.12,129500.0
2015-05-11 10:30:00,83.13,83.19,82.93,83.0,284900.0,83.13,83.19,82.93,83.0,284900.0
2015-05-11 10:35:00,83.01,83.02,82.86,82.86,123900.0,83.01,83.02,82.86,82.86,123900.0
2015-05-11 10:40:00,82.87,83.01,82.8,82.96,190400.0,82.87,83.01,82.8,82.96,190400.0
2015-05-11 10:45:00,82.97,83.27,82.95,83.08,205800.0,82.97,83.27,82.95,83.08,205800.0
2015-05-11 10:50:00,83.11,83.25,83.1,83.21,191100.0,83.11,83.25,83.1,83.21,191100.0
2015-05-11 10:55:00,83.22,83.37,83.21,83.34,206500.0,83.22,83.37,83.21,83.34,206500.0
2015-05-11 11:00:00,83.34,83.48,83.3,83.4,196700.0,83.34,83.48,83.3,83.4,196700.0
2015-05-11 11:05:00,83.43,83.6,83.36,83.54,365400.0,83.43,83.6,83.36,83.54,365400.0
2015-05-11 11:10:00,83.56,83.82,83.53,83.79,366800.0,83.56,83.82,83.53,83.79,366800.0
2015-05-11 11:15:00,83.76,84.0,83.71,83.96,443800.0,83.76,84.0,83.71,83.96,443800.0
2015-05-11 11:20:00,83.95,84.04,83.78,83.92,440300.0,83.95,84.04,83.78,83.92,440300.0
2015-05-11 11:25:00,83.94,84.24,83.93,84.03,375900.0,83.94,84.24,83.93,84.03,375900.0
2015-05-11 11:30:00,84.03,84.11,83.95,84.03,212100.0,84.03,84.11,83.95,84.03,212100.0
2015-05-11 11:35:00,84.06,84.06,83.87,84.0,189000.0,84.06,84.06,83.87,84.0,189000.0
2015-05-11 11:40:00,84.01,84.19,84.01,84.11,259000.0,84.01,84.19,84.01,84.11,259000.0
2015-05-11 11:45:00,84.11,84.15,84.0,84.04,172200.0,84.11,84.15,84.0,84.04,172200.0
2015-05-11 11:50:00,84.04,84.08,83.94,84.06,115500.0,84.04,84.08,83.94,84.06,115500.0
2015-05-11 11:55:00,84.09,84.21,84.07,84.2,185500.0,84.09,84.21,84.07,84.2,185500.0
2015-05-11 12:00:00,84.2,84.21,83.98,84.02,207900.0,84.2,84.21,83.98,84.02,207900.0
2015-05-11 12:05:00,84.0,84.03,83.93,83.98,118300.0,84.0,84.03,83.93,83.98,118300.0
2015-05-11 12:10:00,83.95,84.04,83.86,84.0,101500.0,83.95,84.04,83.86,84.0,101500.0
2015-05-11 12:15:00,84.03,84.09,83.91,83.99,150500.0,84.03,84.09,83.91,83.99,150500.0
2015-05-11 12:20:00,83.93,84.07,83.91,84.0,63700.0,83.93,84.07,83.91,84.0,63700.0
2015-05-11 12:25:00,84.0,84.14,83.97,84.13,96600.0,84.0,84.14,83.97,84.13,96600.0
2015-05-11 12:30:00,84.11,84.13,84.0,84.08,74200.0,84.11,84.13,84.0,84.08,74200.0
2015-05-11 12:35:00,84.08,84.2,84.04,84.11,170100.0,84.08,84.2,84.04,84.11,170100.0
2015-05-11 12:40:00,84.14,84.21,84.11,84.11,212800.0,84.14,84.21,84.11,84.11,212800.0
2015-05-11 12:45:00,84.11,84.13,83.98,84.05,116900.0,84.11,84.13,83.98,84.05,116900.0
2015-05-11 12:50:00,84.06,84.17,84.05,84.1,92400.0,84.06,84.17,84.05,84.1,92400.0
2015-05-11 12:55:00,84.12,84.21,84.1,84.11,226100.0,84.12,84.21,84.1,84.11,226100.0
2015-05-11 13:00:00,84.13,84.55,84.13,84.46,364000.0,84.13,84.55,84.13,84.46,364000.0
2015-05-11 13:05:00,84.45,84.59,84.43,84.53,259700.0,84.45,84.59,84.43,84.53,259700.0
2015-05-11 13:10:00,84.54,84.6,84.4,84.59,144900.0,84.54,84.6,84.4,84.59,144900.0
2015-05-11 13:15:00,84.59,84.7,84.5,84.65,272300.0,84.59,84.7,84.5,84.65,272300.0
2015-05-11 13:20:00,84.58,84.69,84.53,84.69,129500.0,84.58,84.69,84.53,84.69,129500.0
2015-05-11 13:25:00,84.68,84.72,84.47,84.5,436800.0,84.68,84.72,84.47,84.5,436800.0
2015-05-11 13:30:00,84.5,84.67,84.48,84.67,126000.0,84.5,84.67,84.48,84.67,126000.0
2015-05-11 13:35:00,84.66,84.75,84.57,84.6,197400.0,84.66,84.75,84.57,84.6,197400.0
2015-05-11 13:40:00,84.6,84.61,84.46,84.51,191100.0,84.6,84.61,84.46,84.51,191100.0
2015-05-11 13:45:00,84.51,84.55,84.31,84.53,130200.0,84.51,84.55,84.31,84.53,130200.0
2015-05-11 13:50:00,84.51,84.57,84.49,84.54,28000.0,84.51,84.57,84.49,84.54,28000.0
2015-05-11 13:55:00,84.57,84.62,84.39,84.39,87500.0,84.57,84.62,84.39,84.39,87500.0
2015-05-11 14:00:00,84.39,84.57,84.29,84.52,107800.0,84.39,84.57,84.29,84.52,107800.0
2015-05-11 14:05:00,84.56,84.56,84.42,84.47,91700.0,84.56,84.56,84.42,84.47,91700.0
2015-05-11 14:10:00,84.46,84.48,84.36,84.44,64400.0,84.46,84.48,84.36,84.44,64400.0
2015-05-11 14:15:00,84.43,84.62,84.33,84.54,318500.0,84.43,84.62,84.33,84.54,318500.0
2015-05-11 14:20:00,84.54,84.65,84.53,84.61,131600.0,84.54,84.65,84.53,84.61,131600.0
2015-05-11 14:25:00,84.6,84.71,84.58,84.61,190400.0,84.6,84.71,84.58,84.61,190400.0
2015-05-11 14:30:00,84.64,84.64,84.52,84.54,102200.0,84.64,84.64,84.52,84.54,102200.0
2015-05-11 14:35:00,84.51,84.54,84.43,84.49,139300.0,84.51,84.54,84.43,84.49,139300.0
2015-05-11 14:40:00,84.51,84.66,84.51,84.63,53900.0,84.51,84.66,84.51,84.63,53900.0
2015-05-11 14:45:00,84.66,84.82,84.62,84.76,197400.0,84.66,84.82,84.62,84.76,197400.0
2015-05-11 14:50:00,84.76,84.86,84.66,84.67,183400.0,84.76,84.86,84.66,84.67,183400.0
2015-05-11 14:55:00,84.68,84.68,84.46,84.51,199500.0,84.68,84.68,84.46,84.51,199500.0
2015-05-11 15:00:00,84.5,84.5,84.32,84.35,329700.0,84.5,84.5,84.32,84.35,329700.0
2015-05-11 15:05:00,84.35,84.36,84.14,84.15,235900.0,84.35,84.36,84.14,84.15,235900.0
2015-05-11 15:10:00,84.14,84.22,84.11,84.19,232400.0,84.14,84.22,84.11,84.19,232400.0
2015-05-11 15:15:00,84.21,84.21,84.05,84.17,279300.0,84.21,84.21,84.05,84.17,279300.0
2015-05-11 15:20:00,84.17,84.29,84.01,84.04,484400.0,84.17,84.29,84.01,84.04,484400.0
2015-05-11 15:25:00,84.03,84.15,83.99,84.1,135800.0,84.03,84.15,83.99,84.1,135800.0
2015-05-11 15:30:00,84.11,84.12,83.89,83.91,224000.0,84.11,84.12,83.89,83.91,224000.0
2015-05-11 15:35:00,83.89,83.97,83.79,83.85,326900.0,83.89,83.97,83.79,83.85,326900.0
2015-05-11 15:40:00,83.86,84.05,83.84,84.05,201600.0,83.86,84.05,83.84,84.05,201600.0
2015-05-11 15:45:00,84.06,84.18,83.94,84.18,303800.0,84.06,84.18,83.94,84.18,303800.0
2015-05-11 15:50:00,84.14,84.34,84.12,84.34,242200.0,84.14,84.34,84.12,84.34,242200.0
2015-05-11 15:55:00,84.34,84.37,84.21,84.29,660800.0,84.34,84.37,84.21,84.29,660800.0
2015-05-12 09:30:00,83.81,83.81,83.35,83.55,846300.0,83.81,83.81,83.35,83.55,846300.0
2015-05-12 09:35:00,83.52,83.61,83.29,83.33,628600.0,83.52,83.61,83.29,83.33,628600.0
2015-05-12 09:40:00,83.33,83.47,83.24,83.38,379400.0,83.33,83.47,83.24,83.38,379400.0
2015-05-12 09:45:00,83.35,83.69,83.29,83.51,372400.0,83.35,83.69,83.29,83.51,372400.0
2015-05-12 09:50:00,83.5,83.63,83.33,83.36,422100.0,83.5,83.63,83.33,83.36,422100.0
2015-05-12 09:55:00,83.34,83.51,83.27,83.34,198800.0,83.34,83.51,83.27,83.34,198800.0
2015-05-12 10:00:00,83.37,83.51,83.31,83.47,193200.0,83.37,83.51,83.31,83.47,193200.0
2015-05-12 10:05:00,83.45,83.6,83.4,83.55,205100.0,83.45,83.6,83.4,83.55,205100.0
2015-05-12 10:10:00,83.57,83.58,83.29,83.4,585900.0,83.57,83.58,83.29,83.4,585900.0
2015-05-12 10:15:00,83.48,83.49,83.36,83.41,138600.0,83.48,83.49,83.36,83.41,138600.0
2015-05-12 10:20:00,83.41,83.43,83.16,83.16,151200.0,83.41,83.43,83.16,83.16,151200.0
2015-05-12 10:25:00,83.16,83.37,83.04,83.29,238700.0,83.16,83.37,83.04,83.29,238700.0
2015-05-12 10:30:00,83.28,83.38,83.25,83.38,83300.0,83.28,83.38,83.25,83.38,83300.0
2015-05-12 10:35:00,83.31,83.53,83.29,83.44,133000.0,83.31,83.53,83.29,83.44,133000.0
2015-05-12 10:40:00,83.47,83.67,83.43,83.49,221200.0,83.47,83.67,83.43,83.49,221200.0
2015-05-12 10:45:00,83.56,83.63,83.4,83.41,166600.0,83.56,83.63,83.4,83.41,166600.0
2015-05-12 10:50:00,83.42,83.46,83.32,83.38,74900.0,83.42,83.46,83.32,83.38,74900.0
2015-05-12 10:55:00,83.36,83.4,83.16,83.28,140700.0,83.36,83.4,83.16,83.28,140700.0
2015-05-12 11:00:00,83.25,83.4,83.25,83.37,81900.0,83.25,83.4,83.25,83.37,81900.0
2015-05-12 11:05:00,83.39,83.54,83.31,83.36,130900.0,83.39,83.54,83.31,83.36,130900.0
2015-05-12 11:10:00,83.4,83.49,83.38,83.45,58800.0,83.4,83.49,83.38,83.45,58800.0
2015-05-12 11:15:00,83.44,83.44,83.26,83.29,86800.0,83.44,83.44,83.26,83.29,86800.0
2015-05-12 11:20:00,83.36,83.43,83.33,83.42,34300.0,83.36,83.43,83.33,83.42,34300.0
2015-05-12 11:25:00,83.39,83.4,83.26,83.33,58800.0,83.39,83.4,83.26,83.33,58800.0
2015-05-12 11:30:00,83.3,83.34,83.26,83.34,86100.0,83.3,83.34,83.26,83.34,86100.0
2015-05-12 11:35:00,83.34,83.36,83.23,83.26,69300.0,83.34,83.36,83.23,83.26,69300.0
2015-05-12 11:40:00,83.25,83.27,83.22,83.24,34300.0,83.25,83.27,83.22,83.24,34300.0
2015-05-12 11:45:00,83.23,83.32,83.23,83.25,37100.0,83.23,83.32,83.23,83.25,37100.0
2015-05-12 11:50:00,83.23,83.33,83.13,83.24,107800.0,83.23,83.33,83.13,83.24,107800.0
2015-05-12 11:55:00,83.24,83.28,83.2,83.23,17500.0,83.24,83.28,83.2,83.23,17500.0
2015-05-12 12:00:00,83.2,83.3,83.11,83.11,52500.0,83.2,83.3,83.11,83.11,52500.0
2015-05-12 12:05:00,83.11,83.14,83.06,83.06,70000.0,83.11,83.14,83.06,83.06,70000.0
2015-05-12 12:10:00,83.05,83.26,82.99,83.23,185500.0,83.05,83.26,82.99,83.23,185500.0
2015-05-12 12:15:00,83.22,83.33,83.2,83.27,58800.0,83.22,83.33,83.2,83.27,58800.0
2015-05-12 12:20:00,83.28,83.31,83.23,83.24,30100.0,83.28,83.31,83.23,83.24,30100.0
2015-05-12 12:25:00,83.24,83.29,83.23,83.29,18900.0,83.24,83.29,83.23,83.29,18900.0
2015-05-12 12:30:00,83.29,83.29,83.16,83.2,26600.0,83.29,83.29,83.16,83.2,26600.0
2015-05-12 12:35:00,83.26,83.47,83.23,83.47,141400.0,83.26,83.47,83.23,83.47,141400.0
2015-05-12 12:40:00,83.43,83.47,83.38,83.44,158900.0,83.43,83.47,83.38,83.44,158900.0
2015-05-12 12:45:00,83.46,83.47,83.29,83.29,98000.0,83.46,83.47,83.29,83.29,98000.0
2015-05-12 12:50:00,83.31,83.44,83.31,83.42,28000.0,83.31,83.44,83.31,83.42,28000.0
2015-05-12 12:55:00,83.39,83.43,83.37,83.37,32200.0,83.39,83.43,83.37,83.37,32200.0
2015-05-12 13:00:00,83.37,83.39,83.33,83.38,37800.0,83.37,83.39,83.33,83.38,37800.0
2015-05-12 13:05:00,83.36,83.54,83.36,83.54,39900.0,83.36,83.54,83.36,83.54,39900.0
2015-05-12 13:10:00,83.53,83.62,83.53,83.57,130900.0,83.53,83.62,83.53,83.57,130900.0
2015-05-12 13:15:00,83.59,83.59,83.47,83.5,124600.0,83.59,83.59,83.47,83.5,124600.0
2015-05-12 13:20:00,83.5,83.59,83.5,83.54,48300.0,83.5,83.59,83.5,83.54,48300.0
2015-05-12 13:25:00,83.59,83.6,83.48,83.48,72800.0,83.59,83.6,83.48,83.48,72800.0
2015-05-12 13:30:00,83.48,83.51,83.43,83.45,31500.0,83.48,83.51,83.43,83.45,31500.0
2015-05-12 13:35:00,83.45,83.47,83.33,83.35,60900.0,83.45,83.47,83.33,83.35,60900.0
2015-05-12 13:40:00,83.37,83.38,83.35,83.35,39200.0,83.37,83.38,83.35,83.35,39200.0
2015-05-12 13:45:00,83.36,83.36,83.26,83.28,37100.0,83.36,83.36,83.26,83.28,37100.0
2015-05-12 13:50:00,83.25,83.32,83.22,83.24,56000.0,83.25,83.32,83.22,83.24,56000.0
2015-05-12 13:55:00,83.26,83.29,83.19,83.21,53200.0,83.26,83.29,83.19,83.21,53200.0
2015-05-12 14:00:00,83.2,83.3,83.2,83.24,52500.0,83.2,83.3,83.2,83.24,52500.0
2015-05-12 14:05:00,83.22,83.29,83.22,83.26,21700.0,83.22,83.29,83.22,83.26,21700.0
2015-05-12 14:10:00,83.25,83.29,83.17,83.22,75600.0,83.25,83.29,83.17,83.22,75600.0
2015-05-12 14:15:00,83.29,83.3,83.21,83.23,16800.0,83.29,83.3,83.21,83.23,16800.0
2015-05-12 14:20:00,83.22,83.36,83.21,83.29,25900.0,83.22,83.36,83.21,83.29,25900.0
2015-05-12 14:25:00,83.29,83.43,83.23,83.37,73500.0,83.29,83.43,83.23,83.37,73500.0
2015-05-12 14:30:00,83.42,83.45,83.35,83.39,44800.0,83.42,83.45,83.35,83.39,44800.0
2015-05-12 14:35:00,83.4,83.51,83.37,83.47,58100.0,83.4,83.51,83.37,83.47,58100.0
2015-05-12 14:40:00,83.48,83.5,83.33,83.36,58100.0,83.48,83.5,83.33,83.36,58100.0
2015-05-12 14:45:00,83.38,83.43,83.29,83.3,28700.0,83.38,83.43,83.29,83.3,28700.0
2015-05-12 14:50:00,83.34,83.35,83.26,83.3,68600.0,83.34,83.35,83.26,83.3,68600.0
2015-05-12 14:55:00,83.3,83.3,83.19,83.24,70700.0,83.3,83.3,83.19,83.24,70700.0
2015-05-12 15:00:00,83.23,83.27,83.19,83.19,65100.0,83.23,83.27,83.19,83.19,65100.0
2015-05-12 15:05:00,83.19,83.19,83.11,83.13,58800.0,83.19,83.19,83.11,83.13,58800.0
2015-05-12 15:10:00,83.17,83.22,83.14,83.14,44800.0,83.17,83.22,83.14,83.14,44800.0
2015-05-12 15:15:00,83.14,83.23,83.14,83.15,86100.0,83.14,83.23,83.14,83.15,86100.0
2015-05-12 15:20:00,83.2,83.26,83.18,83.23,31500.0,83.2,83.26,83.18,83.23,31500.0
2015-05-12 15:25:00,83.24,83.25,83.15,83.18,57400.0,83.24,83.25,83.15,83.18,57400.0
2015-05-12 15:30:00,83.2,83.36,83.2,83.26,82600.0,83.2,83.36,83.2,83.26,82600.0
2015-05-12 15:35:00,83.23,83.33,83.23,83.28,32900.0,83.23,83.33,83.23,83.28,32900.0
2015-05-12 15:40:00,83.28,83.35,83.23,83.31,42700.0,83.28,83.35,83.23,83.31,42700.0
2015-05-12 15:45:00,83.32,83.35,83.27,83.31,79100.0,83.32,83.35,83.27,83.31,79100.0
2015-05-12 15:50:00,83.32,83.5,83.29,83.48,199500.0,83.32,83.5,83.29,83.48,199500.0
2015-05-12 15:55:00,83.5,83.52,83.35,83.4,254100.0,83.5,83.52,83.35,83.4,254100.0
2015-05-13 09:30:00,83.4,83.52,83.21,83.28,197400.0,83.4,83.52,83.21,83.28,197400.0
2015-05-13 09:35:00,83.21,83.36,83.1,83.32,328300.0,83.21,83.36,83.1,83.32,328300.0
2015-05-13 09:40:00,83.36,83.82,83.21,83.66,594300.0,83.36,83.82,83.21,83.66,594300.0
2015-05-13 09:45:00,83.71,84.06,83.53,83.97,527800.0,83.71,84.06,83.53,83.97,527800.0
2015-05-13 09:50:00,84.0,84.2,83.88,83.92,461300.0,84.0,84.2,83.88,83.92,461300.0
2015-05-13 09:55:00,83.92,83.96,83.67,83.72,132300.0,83.92,83.96,83.67,83.72,132300.0
2015-05-13 10:00:00,83.73,83.82,83.61,83.82,147700.0,83.73,83.82,83.61,83.82,147700.0
2015-05-13 10:05:00,83.84,83.97,83.77,83.86,123200.0,83.84,83.97,83.77,83.86,123200.0
2015-05-13 10:10:00,83.88,83.97,83.79,83.89,74900.0,83.88,83.97,83.79,83.89,74900.0
2015-05-13 10:15:00,83.89,83.9,83.71,83.71,122500.0,83.89,83.9,83.71,83.71,122500.0
2015-05-13 10:20:00,83.72,83.86,83.7,83.76,123200.0,83.72,83.86,83.7,83.76,123200.0
2015-05-13 10:25:00,83.79,83.79,83.58,83.74,264600.0,83.79,83.79,83.58,83.74,264600.0
2015-05-13 10:30:00,83.73,83.81,83.57,83.65,290500.0,83.73,83.81,83.57,83.65,290500.0
2015-05-13 10:35:00,83.64,83.8,83.63,83.68,102900.0,83.64,83.8,83.63,83.68,102900.0
2015-05-13 10:40:00,83.63,83.77,83.63,83.66,77000.0,83.63,83.77,83.63,83.66,77000.0
2015-05-13 10:45:00,83.66,83.66,83.54,83.57,136500.0,83.66,83.66,83.54,83.57,136500.0
2015-05-13 10:50:00,83.61,83.64,83.54,83.63,62300.0,83.61,83.64,83.54,83.63,62300.0
2015-05-13 10:55:00,83.63,83.65,83.44,83.44,43400.0,83.63,83.65,83.44,83.44,43400.0
2015-05-13 11:00:00,83.44,83.46,83.25,83.3,191100.0,83.44,83.46,83.25,83.3,191100.0
2015-05-13 11:05:00,83.33,83.41,83.24,83.39,220500.0,83.33,83.41,83.24,83.39,220500.0
2015-05-13 11:10:00,83.39,83.4,83.2,83.29,158200.0,83.39,83.4,83.2,83.29,158200.0
2015-05-13 11:15:00,83.31,83.5,83.21,83.44,243600.0,83.31,83.5,83.21,83.44,243600.0
2015-05-13 11:20:00,83.43,83.49,83.37,83.44,105000.0,83.43,83.49,83.37,83.44,105000.0
2015-05-13 11:25:00,83.45,83.56,83.44,83.54,122500.0,83.45,83.56,83.44,83.54,122500.0
2015-05-13 11:30:00,83.5,83.64,83.47,83.6,42000.0,83.5,83.64,83.47,83.6,42000.0
2015-05-13 11:35:00,83.6,83.64,83.57,83.64,54600.0,83.6,83.64,83.57,83.64,54600.0
2015-05-13 11:40:00,83.64,83.74,83.63,83.67,143500.0,83.64,83.74,83.63,83.67,143500.0
2015-05-13 11:45:00,83.64,83.69,83.64,83.67,32900.0,83.64,83.69,83.64,83.67,32900.0
2015-05-13 11:50:00,83.68,83.69,83.61,83.64,41300.0,83.68,83.69,83.61,83.64,41300.0
2015-05-13 11:55:00,83.65,83.81,83.65,83.81,53200.0,83.65,83.81,83.65,83.81,53200.0
2015-05-13 12:00:00,83.78,83.79,83.69,83.7,28700.0,83.78,83.79,83.69,83.7,28700.0
2015-05-13 12:05:00,83.7,83.72,83.59,83.68,100800.0,83.7,83.72,83.59,83.68,100800.0
2015-05-13 12:10:00,83.67,83.7,83.61,83.64,46900.0,83.67,83.7,83.61,83.64,46900.0
2015-05-13 12:15:00,83.65,83.65,83.61,83.61,20300.0,83.65,83.65,83.61,83.61,20300.0
2015-05-13 12:20:00,83.6,83.63,83.51,83.54,39900.0,83.6,83.63,83.51,83.54,39900.0
2015-05-13 12:25:00,83.54,83.54,83.45,83.53,50400.0,83.54,83.54,83.45,83.53,50400.0
2015-05-13 12:30:00,83.55,83.57,83.5,83.57,14000.0,83.55,83.57,83.5,83.57,14000.0
2015-05-13 12:35:00,83.57,83.64,83.56,83.62,14700.0,83.57,83.64,83.56,83.62,14700.0
2015-05-13 12:40:00,83.57,83.62,83.57,83.62,25900.0,83.57,83.62,83.57,83.62,25900.0
2015-05-13 12:45:00,83.61,83.65,83.58,83.61,23800.0,83.61,83.65,83.58,83.61,23800.0
2015-05-13 12:50:00,83.58,83.59,83.57,83.57,6300.0,83.58,83.59,83.57,83.57,6300.0
2015-05-13 12:55:00,83.57,83.57,83.5,83.57,14700.0,83.57,83.57,83.5,83.57,14700.0
2015-05-13 13:00:00,83.55,83.74,83.55,83.72,58100.0,83.55,83.74,83.55,83.72,58100.0
2015-05-13 13:05:00,83.7,83.74,83.62,83.64,25900.0,83.7,83.74,83.62,83.64,25900.0
2015-05-13 13:10:00,83.7,83.7,83.64,83.69,13300.0,83.7,83.7,83.64,83.69,13300.0
2015-05-13 13:15:00,83.67,83.75,83.65,83.75,21000.0,83.67,83.75,83.65,83.75,21000.0
2015-05-13 13:20:00,83.75,83.75,83.61,83.61,14700.0,83.75,83.75,83.61,83.61,14700.0
2015-05-13 13:25:00,83.63,83.67,83.61,83.67,32900.0,83.63,83.67,83.61,83.67,32900.0
2015-05-13 13:30:00,83.7,83.7,83.65,83.65,16100.0,83.7,83.7,83.65,83.65,16100.0
2015-05-13 13:35:00,83.65,83.71,83.64,83.64,15400.0,83.65,83.71,83.64,83.64,15400.0
2015-05-13 13:40:00,83.69,83.7,83.63,83.63,15400.0,83.69,83.7,83.63,83.63,15400.0
2015-05-13 13:45:00,83.65,83.65,83.58,83.61,11200.0,83.65,83.65,83.58,83.61,11200.0
2015-05-13 13:50:00,83.6,83.6,83.51,83.57,28700.0,83.6,83.6,83.51,83.57,28700.0
2015-05-13 13:55:00,83.57,83.6,83.55,83.58,40600.0,83.57,83.6,83.55,83.58,40600.0
2015-05-13 14:00:00,83.58,83.58,83.5,83.54,16100.0,83.58,83.58,83.5,83.54,16100.0
2015-05-13 14:05:00,83.51,83.51,83.4,83.47,112700.0,83.51,83.51,83.4,83.47,112700.0
2015-05-13 14:10:00,83.48,83.52,83.4,83.42,93100.0,83.48,83.52,83.4,83.42,93100.0
2015-05-13 14:15:00,83.42,83.42,83.19,83.23,171500.0,83.42,83.42,83.19,83.23,171500.0
2015-05-13 14:20:00,83.22,83.24,83.16,83.17,37800.0,83.22,83.24,83.16,83.17,37800.0
2015-05-13 14:25:00,83.15,83.21,83.11,83.19,103600.0,83.15,83.21,83.11,83.19,103600.0
2015-05-13 14:30:00,83.19,83.21,83.16,83.2,39200.0,83.19,83.21,83.16,83.2,39200.0
2015-05-13 14:35:00,83.17,83.25,83.15,83.23,65100.0,83.17,83.25,83.15,83.23,65100.0
2015-05-13 14:40:00,83.23,83.25,83.17,83.25,58800.0,83.23,83.25,83.17,83.25,58800.0
2015-05-13 14:45:00,83.22,83.23,83.11,83.12,128800.0,83.22,83.23,83.11,83.12,128800.0
2015-05-13 14:50:00,83.14,83.17,83.04,83.13,72800.0,83.14,83.17,83.04,83.13,72800.0
2015-05-13 14:55:00,83.19,83.19,83.07,83.08,49700.0,83.19,83.19,83.07,83.08,49700.0
2015-05-13 15:00:00,83.07,83.12,83.04,83.05,55300.0,83.07,83.12,83.04,83.05,55300.0
2015-05-13 15:05:00,83.06,83.12,83.04,83.05,33600.0,83.06,83.12,83.04,83.05,33600.0
2015-05-13 15:10:00,83.03,83.13,83.03,83.06,84700.0,83.03,83.13,83.03,83.06,84700.0
2015-05-13 15:15:00,83.08,83.08,82.95,83.02,119700.0,83.08,83.08,82.95,83.02,119700.0
2015-05-13 15:20:00,82.98,83.01,82.79,82.9,146300.0,82.98,83.01,82.79,82.9,146300.0
2015-05-13 15:25:00,82.92,82.92,82.76,82.76,135100.0,82.92,82.92,82.76,82.76,135100.0
2015-05-13 15:30:00,82.77,82.84,82.69,82.79,160300.0,82.77,82.84,82.69,82.79,160300.0
2015-05-13 15:35:00,82.78,82.78,82.71,82.75,68600.0,82.78,82.78,82.71,82.75,68600.0
2015-05-13 15:40:00,82.77,82.86,82.74,82.86,232400.0,82.77,82.86,82.74,82.86,232400.0
2015-05-13 15:45:00,82.86,82.9,82.8,82.86,132300.0,82.86,82.9,82.8,82.86,132300.0
2015-05-13 15:50:00,82.89,82.95,82.87,82.92,142800.0,82.89,82.95,82.87,82.92,142800.0
2015-05-13 15:55:00,82.93,83.0,82.86,82.88,326900.0,82.93,83.0,82.86,82.88,326900.0
2015-05-14 09:30:00,83.29,83.43,83.0,83.15,196000.0,83.29,83.43,83.0,83.15,196000.0
2015-05-14 09:35:00,83.07,83.18,82.86,82.93,154700.0,83.07,83.18,82.86,82.93,154700.0
2015-05-14 09:40:00,82.92,83.06,82.52,82.52,188300.0,82.92,83.06,82.52,82.52,188300.0
2015-05-14 09:45:00,82.57,82.64,82.33,82.41,312900.0,82.57,82.64,82.33,82.41,312900.0
2015-05-14 09:50:00,82.39,82.67,82.36,82.57,272300.0,82.39,82.67,82.36,82.57,272300.0
2015-05-14 09:55:00,82.6,82.8,82.55,82.66,214200.0,82.6,82.8,82.55,82.66,214200.0
2015-05-14 10:00:00,82.67,82.9,82.57,82.81,82600.0,82.67,82.9,82.57,82.81,82600.0
2015-05-14 10:05:00,82.81,83.03,82.74,83.0,173600.0,82.81,83.03,82.74,83.0,173600.0
2015-05-14 10:10:00,83.0,83.14,83.0,83.1,103600.0,83.0,83.14,83.0,83.1,103600.0
2015-05-14 10:15:00,83.08,83.18,82.94,82.96,105000.0,83.08,83.18,82.94,82.96,105000.0
2015-05-14 10:20:00,82.99,83.02,82.88,82.91,64400.0,82.99,83.02,82.88,82.91,64400.0
2015-05-14 10:25:00,82.93,83.02,82.76,83.02,173600.0,82.93,83.02,82.76,83.02,173600.0
2015-05-14 10:30:00,83.06,83.06,82.76,82.79,88200.0,83.06,83.06,82.76,82.79,88200.0
2015-05-14 10:35:00,82.77,82.84,82.71,82.83,105000.0,82.77,82.84,82.71,82.83,105000.0
2015-05-14 10:40:00,82.79,82.9,82.77,82.84,92400.0,82.79,82.9,82.77,82.84,92400.0
2015-05-14 10:45:00,82.84,82.84,82.77,82.77,25900.0,82.84,82.84,82.77,82.77,25900.0
2015-05-14 10:50:00,82.79,82.82,82.75,82.81,39200.0,82.79,82.82,82.75,82.81,39200.0
2015-05-14 10:55:00,82.8,82.81,82.71,82.76,83300.0,82.8,82.81,82.71,82.76,83300.0
2015-05-14 11:00:00,82.73,82.77,82.71,82.72,42000.0,82.73,82.77,82.71,82.72,42000.0
2015-05-14 11:05:00,82.75,82.82,82.74,82.79,65100.0,82.75,82.82,82.74,82.79,65100.0
2015-05-14 11:10:00,82.79,82.86,82.78,82.8,42000.0,82.79,82.86,82.78,82.8,42000.0
2015-05-14 11:15:00,82.83,82.85,82.75,82.79,69300.0,82.83,82.85,82.75,82.79,69300.0
2015-05-14 11:20:00,82.82,82.82,82.75,82.75,11200.0,82.82,82.82,82.75,82.75,11200.0
2015-05-14 11:25:00,82.81,82.89,82.74,82.8,177800.0,82.81,82.89,82.74,82.8,177800.0
2015-05-14 11:30:00,82.84,82.96,82.81,82.93,273700.0,82.84,82.96,82.81,82.93,273700.0
2015-05-14 11:35:00,82.96,83.04,82.93,82.97,143500.0,82.96,83.04,82.93,82.97,143500.0
2015-05-14 11:40:00,82.99,82.99,82.91,82.95,63700.0,82.99,82.99,82.91,82.95,63700.0
2015-05-14 11:45:00,82.95,83.05,82.94,83.0,32200.0,82.95,83.05,82.94,83.0,32200.0
2015-05-14 11:50:00,83.02,83.12,83.0,83.09,51100.0,83.02,83.12,83.0,83.09,51100.0
2015-05-14 11:55:00,83.1,83.12,83.02,83.07,43400.0,83.1,83.12,83.02,83.07,43400.0
2015-05-14 12:00:00,83.09,83.1,83.06,83.09,16800.0,83.09,83.1,83.06,83.09,16800.0
2015-05-14 12:05:00,83.07,83.09,83.02,83.06,40600.0,83.07,83.09,83.02,83.06,40600.0
2015-05-14 12:10:00,83.06,83.12,83.05,83.07,65100.0,83.06,83.12,83.05,83.07,65100.0
2015-05-14 12:15:00,83.07,83.17,83.03,83.14,68600.0,83.07,83.17,83.03,83.14,68600.0
2015-05-14 12:20:00,83.18,83.2,83.13,83.18,40600.0,83.18,83.2,83.13,83.18,40600.0
2015-05-14 12:25:00,83.19,83.27,83.17,83.21,75600.0,83.19,83.27,83.17,83.21,75600.0
2015-05-14 12:30:00,83.24,83.28,83.23,83.24,32200.0,83.24,83.28,83.23,83.24,32200.0
2015-05-14 12:35:00,83.24,83.33,83.24,83.33,48300.0,83.24,83.33,83.24,83.33,48300.0
2015-05-14 12:40:00,83.34,83.37,83.31,83.34,52500.0,83.34,83.37,83.31,83.34,52500.0
2015-05-14 12:45:00,83.36,83.38,83.31,83.36,28000.0,83.36,83.38,83.31,83.36,28000.0
2015-05-14 12:50:00,83.35,83.38,83.32,83.32,27300.0,83.35,83.38,83.32,83.32,27300.0
2015-05-14 12:55:00,83.35,83.39,83.32,83.39,46900.0,83.35,83.39,83.32,83.39,46900.0
2015-05-14 13:00:00,83.39,83.48,83.39,83.48,66500.0,83.39,83.48,83.39,83.48,66500.0
2015-05-14 13:05:00,83.48,83.49,83.41,83.48,71400.0,83.48,83.49,83.41,83.48,71400.0
2015-05-14 13:10:00,83.48,83.51,83.46,83.46,28000.0,83.48,83.51,83.46,83.46,28000.0
2015-05-14 13:15:00,83.47,83.48,83.43,83.47,52500.0,83.47,83.48,83.43,83.47,52500.0
2015-05-14 13:20:00,83.43,83.48,83.42,83.43,32900.0,83.43,83.48,83.42,83.43,32900.0
2015-05-14 13:25:00,83.44,83.51,83.4,83.46,47600.0,83.44,83.51,83.4,83.46,47600.0
2015-05-14 13:30:00,83.49,83.57,83.45,83.45,64400.0,83.49,83.57,83.45,83.45,64400.0
2015-05-14 13:35:00,83.48,83.51,83.46,83.5,32900.0,83.48,83.51,83.46,83.5,32900.0
2015-05-14 13:40:00,83.5,83.54,83.39,83.39,41300.0,83.5,83.54,83.39,83.39,41300.0
2015-05-14 13:45:00,83.39,83.44,83.39,83.43,18900.0,83.39,83.44,83.39,83.43,18900.0
2015-05-14 13:50:00,83.39,83.39,83.31,83.36,34300.0,83.39,83.39,83.31,83.36,34300.0
2015-05-14 13:55:00,83.37,83.39,83.27,83.3,62300.0,83.37,83.39,83.27,83.3,62300.0
2015-05-14 14:00:00,83.32,83.35,83.29,83.35,17500.0,83.32,83.35,83.29,83.35,17500.0
2015-05-14 14:05:00,83.35,83.41,83.34,83.39,27300.0,83.35,83.41,83.34,83.39,27300.0
2015-05-14 14:10:00,83.43,83.53,83.43,83.51,30800.0,83.43,83.53,83.43,83.51,30800.0
2015-05-14 14:15:00,83.53,83.55,83.47,83.55,39900.0,83.53,83.55,83.47,83.55,39900.0
2015-05-14 14:20:00,83.54,83.57,83.51,83.57,9100.0,83.54,83.57,83.51,83.57,9100.0
2015-05-14 14:25:00,83.57,83.65,83.57,83.59,70000.0,83.57,83.65,83.57,83.59,70000.0
2015-05-14 14:30:00,83.59,83.6,83.47,83.49,56700.0,83.59,83.6,83.47,83.49,56700.0
2015-05-14 14:35:00,83.48,83.58,83.48,83.58,39900.0,83.48,83.58,83.48,83.58,39900.0
2015-05-14 14:40:00,83.58,83.58,83.47,83.48,36400.0,83.58,83.58,83.47,83.48,36400.0
2015-05-14 14:45:00,83.5,83.51,83.41,83.41,20300.0,83.5,83.51,83.41,83.41,20300.0
2015-05-14 14:50:00,83.41,83.42,83.34,83.39,30100.0,83.41,83.42,83.34,83.39,30100.0
2015-05-14 14:55:00,83.42,83.43,83.34,83.36,41300.0,83.42,83.43,83.34,83.36,41300.0
2015-05-14 15:00:00,83.39,83.41,83.39,83.39,29400.0,83.39,83.41,83.39,83.39,29400.0
2015-05-14 15:05:00,83.39,83.42,83.34,83.38,58800.0,83.39,83.42,83.34,83.38,58800.0
2015-05-14 15:10:00,83.37,83.5,83.37,83.5,65800.0,83.37,83.5,83.37,83.5,65800.0
2015-05-14 15:15:00,83.49,83.56,83.48,83.5,55300.0,83.49,83.56,83.48,83.5,55300.0
2015-05-14 15:20:00,83.51,83.52,83.44,83.47,58800.0,83.51,83.52,83.44,83.47,58800.0
2015-05-14 15:25:00,83.47,83.52,83.47,83.5,93100.0,83.47,83.52,83.47,83.5,93100.0
2015-05-14 15:30:00,83.5,83.62,83.48,83.62,113400.0,83.5,83.62,83.48,83.62,113400.0
2015-05-14 15:35:00,83.63,83.71,83.62,83.67,154700.0,83.63,83.71,83.62,83.67,154700.0
2015-05-14 15:40:00,83.67,83.78,83.67,83.75,149800.0,83.67,83.78,83.67,83.75,149800.0
2015-05-14 15:45:00,83.74,83.77,83.7,83.74,142100.0,83.74,83.77,83.7,83.74,142100.0
2015-05-14 15:50:00,83.74,83.8,83.72,83.77,220500.0,83.74,83.8,83.72,83.77,220500.0
2015-05-14 15:55:00,83.77,83.92,83.76,83.84,558600.0,83.77,83.92,83.76,83.84,558600.0
2015-05-15 09:30:00,86.38,86.47,86.0,86.37,1730400.0,86.38,86.47,86.0,86.37,1730400.0
2015-05-15 09:35:00,86.4,86.64,85.76,85.95,1715700.0,86.4,86.64,85.76,85.95,1715700.0
2015-05-15 09:40:00,85.92,86.23,85.79,86.07,863800.0,85.92,86.23,85.79,86.07,863800.0
2015-05-15 09:45:00,86.08,86.64,86.0,86.6,1033200.0,86.08,86.64,86.0,86.6,1033200.0
2015-05-15 09:50:00,86.6,86.72,86.44,86.64,770700.0,86.6,86.72,86.44,86.64,770700.0
2015-05-15 09:55:00,86.62,86.68,86.33,86.42,652400.0,86.62,86.68,86.33,86.42,652400.0
2015-05-15 10:00:00,86.46,86.62,86.4,86.45,333200.0,86.46,86.62,86.4,86.45,333200.0
2015-05-15 10:05:00,86.44,87.01,86.44,86.96,1041600.0,86.44,87.01,86.44,86.96,1041600.0
2015-05-15 10:10:00,86.99,87.21,86.9,86.96,739200.0,86.99,87.21,86.9,86.96,739200.0
2015-05-15 10:15:00,86.94,87.18,86.92,87.11,389200.0,86.94,87.18,86.92,87.11,389200.0
2015-05-15 10:20:00,87.04,87.32,87.04,87.26,476000.0,87.04,87.32,87.04,87.26,476000.0
2015-05-15 10:25:00,87.22,87.36,87.2,87.28,284200.0,87.22,87.36,87.2,87.28,284200.0
2015-05-15 10:30:00,87.29,87.55,87.23,87.48,512400.0,87.29,87.55,87.23,87.48,512400.0
2015-05-15 10:35:00,87.52,87.64,87.44,87.61,483700.0,87.52,87.64,87.44,87.61,483700.0
2015-05-15 10:40:00,87.6,87.93,87.59,87.88,964600.0,87.6,87.93,87.59,87.88,964600.0
2015-05-15 10:45:00,87.86,87.88,87.6,87.62,566300.0,87.86,87.88,87.6,87.62,566300.0
2015-05-15 10:50:00,87.62,87.99,87.61,87.92,583800.0,87.62,87.99,87.61,87.92,583800.0
2015-05-15 10:55:00,87.93,88.06,87.89,88.03,577500.0,87.93,88.06,87.89,88.03,577500.0
2015-05-15 11:00:00,88.02,88.09,87.79,88.03,417900.0,88.02,88.09,87.79,88.03,417900.0
2015-05-15 11:05:00,88.06,88.06,87.93,87.96,323400.0,88.06,88.06,87.93,87.96,323400.0
2015-05-15 11:10:00,88.02,88.06,87.75,87.81,394800.0,88.02,88.06,87.75,87.81,394800.0
2015-05-15 11:15:00,87.82,87.83,87.64,87.7,534800.0,87.82,87.83,87.64,87.7,534800.0
2015-05-15 11:20:00,87.7,87.93,87.62,87.85,403200.0,87.7,87.93,87.62,87.85,403200.0
2015-05-15 11:25:00,87.82,87.9,87.74,87.79,167300.0,87.82,87.9,87.74,87.79,167300.0
2015-05-15 11:30:00,87.8,87.97,87.78,87.94,237300.0,87.8,87.97,87.78,87.94,237300.0
2015-05-15 11:35:00,87.94,87.96,87.72,87.76,131600.0,87.94,87.96,87.72,87.76,131600.0
2015-05-15 11:40:00,87.75,87.75,87.59,87.73,235200.0,87.75,87.75,87.59,87.73,235200.0
2015-05-15 11:45:00,87.71,87.73,87.53,87.63,182000.0,87.71,87.73,87.53,87.63,182000.0
2015-05-15 11:50:00,87.59,87.78,87.56,87.71,168000.0,87.59,87.78,87.56,87.71,168000.0
2015-05-15 11:55:00,87.75,87.87,87.71,87.81,176400.0,87.75,87.87,87.71,87.81,176400.0
2015-05-15 12:00:00,87.85,87.88,87.78,87.83,79100.0,87.85,87.88,87.78,87.83,79100.0
2015-05-15 12:05:00,87.78,87.92,87.77,87.89,147000.0,87.78,87.92,87.77,87.89,147000.0
2015-05-15 12:10:00,87.88,87.89,87.71,87.73,98700.0,87.88,87.89,87.71,87.73,98700.0
2015-05-15 12:15:00,87.75,87.79,87.7,87.74,121800.0,87.75,87.79,87.7,87.74,121800.0
2015-05-15 12:20:00,87.72,87.79,87.64,87.74,95900.0,87.72,87.79,87.64,87.74,95900.0
2015-05-15 12:25:00,87.69,87.73,87.54,87.58,128800.0,87.69,87.73,87.54,87.58,128800.0
2015-05-15 12:30:00,87.58,87.6,87.39,87.44,355600.0,87.58,87.6,87.39,87.44,355600.0
2015-05-15 12:35:00,87.46,87.47,87.38,87.43,175000.0,87.46,87.47,87.38,87.43,175000.0
2015-05-15 12:40:00,87.44,87.57,87.42,87.53,178500.0,87.44,87.57,87.42,87.53,178500.0
2015-05-15 12:45:00,87.53,87.77,87.5,87.76,311500.0,87.53,87.77,87.5,87.76,311500.0
2015-05-15 12:50:00,87.75,87.84,87.7,87.77,149800.0,87.75,87.84,87.7,87.77,149800.0
2015-05-15 12:55:00,87.76,87.79,87.7,87.78,84000.0,87.76,87.79,87.7,87.78,84000.0
2015-05-15 13:00:00,87.79,87.9,87.77,87.78,269500.0,87.79,87.9,87.77,87.78,269500.0
2015-05-15 13:05:00,87.79,87.94,87.79,87.92,179900.0,87.79,87.94,87.79,87.92,179900.0
2015-05-15 13:10:00,87.92,87.92,87.77,87.81,137200.0,87.92,87.92,87.77,87.81,137200.0
2015-05-15 13:15:00,87.84,87.85,87.77,87.78,52500.0,87.84,87.85,87.77,87.78,52500.0
2015-05-15 13:20:00,87.78,87.8,87.59,87.65,149100.0,87.78,87.8,87.59,87.65,149100.0
2015-05-15 13:25:00,87.66,87.76,87.65,87.7,84000.0,87.66,87.76,87.65,87.7,84000.0
2015-05-15 13:30:00,87.67,87.8,87.65,87.79,94500.0,87.67,87.8,87.65,87.79,94500.0
2015-05-15 13:35:00,87.8,87.97,87.76,87.91,312900.0,87.8,87.97,87.76,87.91,312900.0
2015-05-15 13:40:00,87.89,87.91,87.7,87.73,135800.0,87.89,87.91,87.7,87.73,135800.0
2015-05-15 13:45:00,87.7,87.98,87.7,87.95,128800.0,87.7,87.98,87.7,87.95,128800.0
2015-05-15 13:50:00,87.97,88.08,87.93,87.97,277900.0,87.97,88.08,87.93,87.97,277900.0
2015-05-15 13:55:00,87.97,88.09,87.92,88.0,231000.0,87.97,88.09,87.92,88.0,231000.0
2015-05-15 14:00:00,87.99,88.03,87.86,87.86,295400.0,87.99,88.03,87.86,87.86,295400.0
2015-05-15 14:05:00,87.87,87.92,87.79,87.88,151900.0,87.87,87.92,87.79,87.88,151900.0
2015-05-15 14:10:00,87.86,88.0,87.86,87.97,92400.0,87.86,88.0,87.86,87.97,92400.0
2015-05-15 14:15:00,87.99,88.07,87.95,88.07,139300.0,87.99,88.07,87.95,88.07,139300.0
2015-05-15 14:20:00,88.07,88.08,87.99,88.03,188300.0,88.07,88.08,87.99,88.03,188300.0
2015-05-15 14:25:00,88.03,88.28,87.89,88.1,396200.0,88.03,88.28,87.89,88.1,396200.0
2015-05-15 14:30:00,88.14,88.35,88.1,88.29,263200.0,88.14,88.35,88.1,88.29,263200.0
2015-05-15 14:35:00,88.29,88.29,88.07,88.14,261100.0,88.29,88.29,88.07,88.14,261100.0
2015-05-15 14:40:00,88.14,88.21,88.06,88.07,300300.0,88.14,88.21,88.06,88.07,300300.0
2015-05-15 14:45:00,88.09,88.14,88.0,88.01,298900.0,88.09,88.14,88.0,88.01,298900.0
2015-05-15 14:50:00,88.04,88.19,88.03,88.05,273700.0,88.04,88.19,88.03,88.05,273700.0
2015-05-15 14:55:00,88.07,88.09,87.89,87.92,270900.0,88.07,88.09,87.89,87.92,270900.0
2015-05-15 15:00:00,87.92,87.98,87.8,87.85,250600.0,87.92,87.98,87.8,87.85,250600.0
2015-05-15 15:05:00,87.85,87.85,87.75,87.83,247800.0,87.85,87.85,87.75,87.83,247800.0
2015-05-15 15:10:00,87.8,87.85,87.73,87.73,165900.0,87.8,87.85,87.73,87.73,165900.0
2015-05-15 15:15:00,87.73,87.79,87.68,87.72,268100.0,87.73,87.79,87.68,87.72,268100.0
2015-05-15 15:20:00,87.72,87.81,87.69,87.72,160300.0,87.72,87.81,87.69,87.72,160300.0
2015-05-15 15:25:00,87.75,87.83,87.71,87.74,263900.0,87.75,87.83,87.71,87.74,263900.0
2015-05-15 15:30:00,87.74,87.82,87.72,87.72,188300.0,87.74,87.82,87.72,87.72,188300.0
2015-05-15 15:35:00,87.74,87.74,87.63,87.66,375900.0,87.74,87.74,87.63,87.66,375900.0
2015-05-15 15:40:00,87.66,87.71,87.65,87.7,311500.0,87.66,87.71,87.65,87.7,311500.0
2015-05-15 15:45:00,87.69,87.72,87.59,87.61,303800.0,87.69,87.72,87.59,87.61,303800.0
2015-05-15 15:50:00,87.63,87.63,87.53,87.54,416500.0,87.63,87.63,87.53,87.54,416500.0
2015-05-15 15:55:00,87.55,87.63,87.53,87.59,716800.0,87.55,87.63,87.53,87.59,716800.0
2015-05-18 09:30:00,87.54,87.71,87.3,87.57,567000.0,87.54,87.71,87.3,87.57,567000.0
2015-05-18 09:35:00,87.47,87.52,87.02,87.21,501200.0,87.47,87.52,87.02,87.21,501200.0
2015-05-18 09:40:00,87.22,87.82,87.2,87.68,464100.0,87.22,87.82,87.2,87.68,464100.0
2015-05-18 09:45:00,87.62,88.07,87.59,87.96,580300.0,87.62,88.07,87.59,87.96,580300.0
2015-05-18 09:50:00,87.9,88.16,87.9,88.07,367500.0,87.9,88.16,87.9,88.07,367500.0
2015-05-18 09:55:00,88.07,88.46,88.03,88.21,672700.0,88.07,88.46,88.03,88.21,672700.0
2015-05-18 10:00:00,88.25,88.34,88.03,88.03,276500.0,88.25,88.34,88.03,88.03,276500.0
2015-05-18 10:05:00,88.05,88.16,87.89,88.0,403900.0,88.05,88.16,87.89,88.0,403900.0
2015-05-18 10:10:00,87.98,87.98,87.64,87.76,501200.0,87.98,87.98,87.64,87.76,501200.0
2015-05-18 10:15:00,87.73,87.85,87.61,87.75,242900.0,87.73,87.85,87.61,87.75,242900.0
2015-05-18 10:20:00,87.72,87.85,87.65,87.74,142800.0,87.72,87.85,87.65,87.74,142800.0
2015-05-18 10:25:00,87.75,87.79,87.65,87.69,181300.0,87.75,87.79,87.65,87.69,181300.0
2015-05-18 10:30:00,87.7,88.14,87.65,88.14,196000.0,87.7,88.14,87.65,88.14,196000.0
2015-05-18 10:35:00,88.14,88.19,88.04,88.11,139300.0,88.14,88.19,88.04,88.11,139300.0
2015-05-18 10:40:00,88.05,88.17,87.95,88.15,105700.0,88.05,88.17,87.95,88.15,105700.0
2015-05-18 10:45:00,88.1,88.12,87.72,87.79,171500.0,88.1,88.12,87.72,87.79,171500.0
2015-05-18 10:50:00,87.8,87.83,87.57,87.57,162400.0,87.8,87.83,87.57,87.57,162400.0
2015-05-18 10:55:00,87.62,87.74,87.51,87.74,128800.0,87.62,87.74,87.51,87.74,128800.0
2015-05-18 11:00:00,87.78,87.79,87.65,87.65,70000.0,87.78,87.79,87.65,87.65,70000.0
2015-05-18 11:05:00,87.65,87.67,87.3,87.43,301000.0,87.65,87.67,87.3,87.43,301000.0
2015-05-18 11:10:00,87.43,87.74,87.36,87.71,134400.0,87.43,87.74,87.36,87.71,134400.0
2015-05-18 11:15:00,87.71,87.73,87.61,87.73,110600.0,87.71,87.73,87.61,87.73,110600.0
2015-05-18 11:20:00,87.72,87.76,87.64,87.69,62300.0,87.72,87.76,87.64,87.69,62300.0
2015-05-18 11:25:00,87.71,87.79,87.7,87.79,61600.0,87.71,87.79,87.7,87.79,61600.0
2015-05-18 11:30:00,87.79,87.93,87.79,87.81,183400.0,87.79,87.93,87.79,87.81,183400.0
2015-05-18 11:35:00,87.85,87.96,87.8,87.95,100100.0,87.85,87.96,87.8,87.95,100100.0
2015-05-18 11:40:00,87.96,88.09,87.92,88.09,161700.0,87.96,88.09,87.92,88.09,161700.0
2015-05-18 11:45:00,88.08,88.11,87.92,87.95,128100.0,88.08,88.11,87.92,87.95,128100.0
2015-05-18 11:50:00,87.95,87.95,87.8,87.87,207200.0,87.95,87.95,87.8,87.87,207200.0
2015-05-18 11:55:00,87.92,87.92,87.81,87.82,42000.0,87.92,87.92,87.81,87.82,42000.0
2015-05-18 12:00:00,87.85,87.86,87.73,87.75,88900.0,87.85,87.86,87.73,87.75,88900.0
2015-05-18 12:05:00,87.75,87.77,87.63,87.64,229600.0,87.75,87.77,87.63,87.64,229600.0
2015-05-18 12:10:00,87.64,87.83,87.62,87.8,173600.0,87.64,87.83,87.62,87.8,173600.0
2015-05-18 12:15:00,87.79,87.81,87.73,87.81,41300.0,87.79,87.81,87.73,87.81,41300.0
2015-05-18 12:20:00,87.81,87.86,87.78,87.82,28000.0,87.81,87.86,87.78,87.82,28000.0
2015-05-18 12:25:00,87.81,87.82,87.77,87.81,21000.0,87.81,87.82,87.77,87.81,21000.0
2015-05-18 12:30:00,87.83,87.84,87.74,87.76,11900.0,87.83,87.84,87.74,87.76,11900.0
2015-05-18 12:35:00,87.79,87.86,87.78,87.85,30800.0,87.79,87.86,87.78,87.85,30800.0
2015-05-18 12:40:00,87.84,87.84,87.79,87.79,9800.0,87.84,87.84,87.79,87.79,9800.0
2015-05-18 12:45:00,87.79,87.86,87.78,87.83,29400.0,87.79,87.86,87.78,87.83,29400.0
2015-05-18 12:50:00,87.82,87.84,87.79,87.84,13300.0,87.82,87.84,87.79,87.84,13300.0
2015-05-18 12:55:00,87.83,87.9,87.83,87.89,43400.0,87.83,87.9,87.83,87.89,43400.0
2015-05-18 13:00:00,87.9,87.99,87.9,87.97,48300.0,87.9,87.99,87.9,87.97,48300.0
2015-05-18 13:05:00,87.93,88.03,87.93,88.01,49000.0,87.93,88.03,87.93,88.01,49000.0
2015-05-18 13:10:00,87.99,88.0,87.95,87.95,36400.0,87.99,88.0,87.95,87.95,36400.0
2015-05-18 13:15:00,87.95,87.97,87.86,87.94,46900.0,87.95,87.97,87.86,87.94,46900.0
2015-05-18 13:20:00,87.93,87.93,87.89,87.89,16800.0,87.93,87.93,87.89,87.89,16800.0
2015-05-18 13:25:00,87.87,87.91,87.78,87.84,43400.0,87.87,87.91,87.78,87.84,43400.0
2015-05-18 13:30:00,87.81,87.91,87.81,87.9,49000.0,87.81,87.91,87.81,87.9,49000.0
2015-05-18 13:35:00,87.88,87.88,87.8,87.87,27300.0,87.88,87.88,87.8,87.87,27300.0
2015-05-18 13:40:00,87.88,87.91,87.85,87.85,34300.0,87.88,87.91,87.85,87.85,34300.0
2015-05-18 13:45:00,87.83,87.93,87.79,87.93,41300.0,87.83,87.93,87.79,87.93,41300.0
2015-05-18 13:50:00,87.92,87.95,87.89,87.93,17500.0,87.92,87.95,87.89,87.93,17500.0
2015-05-18 13:55:00,87.92,87.94,87.85,87.94,22400.0,87.92,87.94,87.85,87.94,22400.0
2015-05-18 14:00:00,87.96,88.0,87.93,87.93,19600.0,87.96,88.0,87.93,87.93,19600.0
2015-05-18 14:05:00,87.96,88.06,87.93,88.0,86100.0,87.96,88.06,87.93,88.0,86100.0
2015-05-18 14:10:00,87.99,88.1,87.98,88.01,143500.0,87.99,88.1,87.98,88.01,143500.0
2015-05-18 14:15:00,88.02,88.11,88.01,88.09,52500.0,88.02,88.11,88.01,88.09,52500.0
2015-05-18 14:20:00,88.06,88.12,88.02,88.07,95200.0,88.06,88.12,88.02,88.07,95200.0
2015-05-18 14:25:00,88.05,88.12,88.0,88.11,47600.0,88.05,88.12,88.0,88.11,47600.0
2015-05-18 14:30:00,88.11,88.2,88.09,88.16,90300.0,88.11,88.2,88.09,88.16,90300.0
2015-05-18 14:35:00,88.16,88.3,88.13,88.3,114100.0,88.16,88.3,88.13,88.3,114100.0
2015-05-18 14:40:00,88.3,88.32,88.24,88.27,110600.0,88.3,88.32,88.24,88.27,110600.0
2015-05-18 14:45:00,88.24,88.27,88.21,88.25,70000.0,88.24,88.27,88.21,88.25,70000.0
2015-05-18 14:50:00,88.25,88.29,88.2,88.24,72800.0,88.25,88.29,88.2,88.24,72800.0
2015-05-18 14:55:00,88.24,88.29,88.19,88.24,84700.0,88.24,88.29,88.19,88.24,84700.0
2015-05-18 15:00:00,88.25,88.25,88.18,88.24,130900.0,88.25,88.25,88.18,88.24,130900.0
2015-05-18 15:05:00,88.23,88.29,88.19,88.29,68600.0,88.23,88.29,88.19,88.29,68600.0
2015-05-18 15:10:00,88.29,88.38,88.29,88.31,109900.0,88.29,88.38,88.29,88.31,109900.0
2015-05-18 15:15:00,88.31,88.46,88.29,88.43,184800.0,88.31,88.46,88.29,88.43,184800.0
2015-05-18 15:20:00,88.43,88.43,88.36,88.38,87500.0,88.43,88.43,88.36,88.38,87500.0
2015-05-18 15:25:00,88.42,88.42,88.29,88.39,147000.0,88.42,88.42,88.29,88.39,147000.0
2015-05-18 15:30:00,88.39,88.41,88.35,88.41,82600.0,88.39,88.41,88.35,88.41,82600.0
2015-05-18 15:35:00,88.41,88.53,88.41,88.49,187600.0,88.41,88.53,88.41,88.49,187600.0
2015-05-18 15:40:00,88.48,88.53,88.45,88.45,144900.0,88.48,88.53,88.45,88.45,144900.0
2015-05-18 15:45:00,88.45,88.5,88.36,88.41,146300.0,88.45,88.5,88.36,88.41,146300.0
2015-05-18 15:50:00,88.41,88.41,88.32,88.37,137900.0,88.41,88.41,88.32,88.37,137900.0
2015-05-18 15:55:00,88.36,88.38,88.26,88.27,317800.0,88.36,88.38,88.26,88.27,317800.0
2015-05-19 09:30:00,88.89,89.11,88.86,88.93,896000.0,88.89,89.11,88.86,88.93,896000.0
2015-05-19 09:35:00,88.93,89.18,88.76,89.14,563500.0,88.93,89.18,88.76,89.14,563500.0
2015-05-19 09:40:00,89.1,89.38,88.91,89.38,512400.0,89.1,89.38,88.91,89.38,512400.0
2015-05-19 09:45:00,89.38,89.5,89.29,89.33,553000.0,89.38,89.5,89.29,89.33,553000.0
2015-05-19 09:50:00,89.33,89.6,89.33,89.54,327600.0,89.33,89.6,89.33,89.54,327600.0
2015-05-19 09:55:00,89.56,89.72,89.52,89.52,578200.0,89.56,89.72,89.52,89.52,578200.0
2015-05-19 10:00:00,89.53,89.76,89.53,89.6,273700.0,89.53,89.76,89.53,89.6,273700.0
2015-05-19 10:05:00,89.57,89.6,89.39,89.42,217000.0,89.57,89.6,89.39,89.42,217000.0
2015-05-19 10:10:00,89.41,89.71,89.37,89.7,284900.0,89.41,89.71,89.37,89.7,284900.0
2015-05-19 10:15:00,89.7,89.79,89.47,89.55,224000.0,89.7,89.79,89.47,89.55,224000.0
2015-05-19 10:20:00,89.53,89.61,89.31,89.34,172900.0,89.53,89.61,89.31,89.34,172900.0
2015-05-19 10:25:00,89.34,89.5,89.26,89.49,235200.0,89.34,89.5,89.26,89.49,235200.0
2015-05-19 10:30:00,89.5,89.61,89.43,89.44,89600.0,89.5,89.61,89.43,89.44,89600.0
2015-05-19 10:35:00,89.44,89.53,89.43,89.46,126000.0,89.44,89.53,89.43,89.46,126000.0
2015-05-19 10:40:00,89.45,89.57,89.45,89.49,51100.0,89.45,89.57,89.45,89.49,51100.0
2015-05-19 10:45:00,89.5,89.52,89.44,89.44,66500.0,89.5,89.52,89.44,89.44,66500.0
2015-05-19 10:50:00,89.47,89.57,89.4,89.5,121800.0,89.47,89.57,89.4,89.5,121800.0
2015-05-19 10:55:00,89.52,89.54,89.4,89.43,56000.0,89.52,89.54,89.4,89.43,56000.0
2015-05-19 11:00:00,89.46,89.55,89.41,89.5,235900.0,89.46,89.55,89.41,89.5,235900.0
2015-05-19 11:05:00,89.48,89.5,89.43,89.43,47600.0,89.48,89.5,89.43,89.43,47600.0
2015-05-19 11:10:00,89.43,89.51,89.4,89.49,57400.0,89.43,89.51,89.4,89.49,57400.0
2015-05-19 11:15:00,89.51,89.55,89.45,89.51,87500.0,89.51,89.55,89.45,89.51,87500.0
2015-05-19 11:20:00,89.51,89.53,89.44,89.45,21700.0,89.51,89.53,89.44,89.45,21700.0
2015-05-19 11:25:00,89.45,89.51,89.36,89.37,86800.0,89.45,89.51,89.36,89.37,86800.0
2015-05-19 11:30:00,89.36,89.37,89.11,89.14,343700.0,89.36,89.37,89.11,89.14,343700.0
2015-05-19 11:35:00,89.2,89.27,89.14,89.15,95200.0,89.2,89.27,89.14,89.15,95200.0
2015-05-19 11:40:00,89.15,89.15,89.01,89.07,186200.0,89.15,89.15,89.01,89.07,186200.0
2015-05-19 11:45:00,89.04,89.06,88.93,89.02,216300.0,89.04,89.06,88.93,89.02,216300.0
2015-05-19 11:50:00,89.01,89.13,88.99,89.13,124600.0,89.01,89.13,88.99,89.13,124600.0
2015-05-19 11:55:00,89.14,89.15,89.06,89.12,55300.0,89.14,89.15,89.06,89.12,55300.0
2015-05-19 12:00:00,89.12,89.18,89.02,89.04,86800.0,89.12,89.18,89.02,89.04,86800.0
2015-05-19 12:05:00,89.01,89.1,88.86,88.86,251300.0,89.01,89.1,88.86,88.86,251300.0
2015-05-19 12:10:00,88.86,88.88,88.65,88.74,437500.0,88.86,88.88,88.65,88.74,437500.0
2015-05-19 12:15:00,88.76,88.8,88.58,88.76,215600.0,88.76,88.8,88.58,88.76,215600.0
2015-05-19 12:20:00,88.79,88.83,88.71,88.78,86100.0,88.79,88.83,88.71,88.78,86100.0
2015-05-19 12:25:00,88.75,88.82,88.75,88.76,22400.0,88.75,88.82,88.75,88.76,22400.0
2015-05-19 12:30:00,88.76,88.8,88.61,88.67,58100.0,88.76,88.8,88.61,88.67,58100.0
2015-05-19 12:35:00,88.67,88.67,88.53,88.61,193200.0,88.67,88.67,88.53,88.61,193200.0
2015-05-19 12:40:00,88.62,88.67,88.57,88.63,49700.0,88.62,88.67,88.57,88.63,49700.0
2015-05-19 12:45:00,88.64,88.76,88.61,88.64,58800.0,88.64,88.76,88.61,88.64,58800.0
2015-05-19 12:50:00,88.71,88.8,88.66,88.73,88200.0,88.71,88.8,88.66,88.73,88200.0
2015-05-19 12:55:00,88.74,88.74,88.59,88.73,65800.0,88.74,88.74,88.59,88.73,65800.0
2015-05-19 13:00:00,88.67,88.86,88.67,88.84,60200.0,88.67,88.86,88.67,88.84,60200.0
2015-05-19 13:05:00,88.85,88.87,88.79,88.8,70000.0,88.85,88.87,88.79,88.8,70000.0
2015-05-19 13:10:00,88.8,88.84,88.77,88.79,44100.0,88.8,88.84,88.77,88.79,44100.0
2015-05-19 13:15:00,88.79,88.79,88.59,88.61,51800.0,88.79,88.79,88.59,88.61,51800.0
2015-05-19 13:20:00,88.63,88.66,88.57,88.64,39900.0,88.63,88.66,88.57,88.64,39900.0
2015-05-19 13:25:00,88.62,88.63,88.39,88.51,212100.0,88.62,88.63,88.39,88.51,212100.0
2015-05-19 13:30:00,88.49,88.62,88.48,88.62,39900.0,88.49,88.62,88.48,88.62,39900.0
2015-05-19 13:35:00,88.64,88.66,88.54,88.61,58800.0,88.64,88.66,88.54,88.61,58800.0
2015-05-19 13:40:00,88.59,88.6,88.43,88.55,95900.0,88.59,88.6,88.43,88.55,95900.0
2015-05-19 13:45:00,88.51,88.54,88.44,88.49,36400.0,88.51,88.54,88.44,88.49,36400.0
2015-05-19 13:50:00,88.47,88.5,88.31,88.31,141400.0,88.47,88.5,88.31,88.31,141400.0
2015-05-19 13:55:00,88.33,88.43,88.29,88.36,190400.0,88.33,88.43,88.29,88.36,190400.0
2015-05-19 14:00:00,88.37,88.39,88.31,88.34,87500.0,88.37,88.39,88.31,88.34,87500.0
2015-05-19 14:05:00,88.34,88.5,88.29,88.43,175700.0,88.34,88.5,88.29,88.43,175700.0
2015-05-19 14:10:00,88.42,88.42,88.23,88.28,97300.0,88.42,88.42,88.23,88.28,97300.0
2015-05-19 14:15:00,88.26,88.32,88.21,88.31,99400.0,88.26,88.32,88.21,88.31,99400.0
2015-05-19 14:20:00,88.29,88.34,88.23,88.34,77700.0,88.29,88.34,88.23,88.34,77700.0
2015-05-19 14:25:00,88.3,88.43,88.3,88.4,165200.0,88.3,88.43,88.3,88.4,165200.0
2015-05-19 14:30:00,88.4,88.41,88.31,88.38,77000.0,88.4,88.41,88.31,88.38,77000.0
2015-05-19 14:35:00,88.38,88.38,88.13,88.18,182700.0,88.38,88.38,88.13,88.18,182700.0
2015-05-19 14:40:00,88.19,88.29,88.06,88.07,126700.0,88.19,88.29,88.06,88.07,126700.0
2015-05-19 14:45:00,88.07,88.24,88.0,88.17,243600.0,88.07,88.24,88.0,88.17,243600.0
2015-05-19 14:50:00,88.17,88.18,88.09,88.17,42700.0,88.17,88.18,88.09,88.17,42700.0
2015-05-19 14:55:00,88.16,88.21,88.12,88.14,84700.0,88.16,88.21,88.12,88.14,84700.0
2015-05-19 15:00:00,88.12,88.13,88.02,88.09,128100.0,88.12,88.13,88.02,88.09,128100.0
2015-05-19 15:05:00,88.08,88.08,87.87,87.9,179200.0,88.08,88.08,87.87,87.9,179200.0
2015-05-19 15:10:00,87.91,87.98,87.88,87.91,186900.0,87.91,87.98,87.88,87.91,186900.0
2015-05-19 15:15:00,87.92,88.05,87.89,88.02,165900.0,87.92,88.05,87.89,88.02,165900.0
2015-05-19 15:20:00,88.02,88.02,87.95,87.96,120400.0,88.02,88.02,87.95,87.96,120400.0
2015-05-19 15:25:00,87.94,87.94,87.81,87.89,148400.0,87.94,87.94,87.81,87.89,148400.0
2015-05-19 15:30:00,87.89,87.93,87.84,87.92,182000.0,87.89,87.93,87.84,87.92,182000.0
2015-05-19 15:35:00,87.89,87.96,87.82,87.88,193900.0,87.89,87.96,87.82,87.88,193900.0
2015-05-19 15:40:00,87.92,87.96,87.85,87.86,96600.0,87.92,87.96,87.85,87.86,96600.0
2015-05-19 15:45:00,87.86,87.96,87.83,87.94,229600.0,87.86,87.96,87.83,87.94,229600.0
2015-05-19 15:50:00,87.96,88.01,87.9,87.99,247100.0,87.96,88.01,87.9,87.99,247100.0
2015-05-19 15:55:00,87.98,88.09,87.97,88.07,358400.0,87.98,88.09,87.97,88.07,358400.0
2015-05-20 09:30:00,88.21,88.29,87.5,87.79,671300.0,88.21,88.29,87.5,87.79,671300.0
2015-05-20 09:35:00,87.79,87.88,87.36,87.5,555800.0,87.79,87.88,87.36,87.5,555800.0
2015-05-20 09:40:00,87.51,87.65,87.37,87.37,506800.0,87.51,87.65,87.37,87.37,506800.0
2015-05-20 09:45:00,87.37,87.57,87.36,87.5,221900.0,87.37,87.57,87.36,87.5,221900.0
2015-05-20 09:50:00,87.5,87.84,87.5,87.71,282100.0,87.5,87.84,87.5,87.71,282100.0
2015-05-20 09:55:00,87.68,87.68,87.48,87.5,109200.0,87.68,87.68,87.48,87.5,109200.0
2015-05-20 10:00:00,87.57,87.74,87.49,87.67,156800.0,87.57,87.74,87.49,87.67,156800.0
2015-05-20 10:05:00,87.65,87.8,87.6,87.73,73500.0,87.65,87.8,87.6,87.73,73500.0
2015-05-20 10:10:00,87.76,87.84,87.67,87.8,160300.0,87.76,87.84,87.67,87.8,160300.0
2015-05-20 10:15:00,87.8,88.05,87.74,88.04,184800.0,87.8,88.05,87.74,88.04,184800.0
2015-05-20 10:20:00,88.05,88.13,87.98,88.01,152600.0,88.05,88.13,87.98,88.01,152600.0
2015-05-20 10:25:00,88.0,88.03,87.83,87.86,142100.0,88.0,88.03,87.83,87.86,142100.0
2015-05-20 10:30:00,87.86,88.0,87.84,87.98,39200.0,87.86,88.0,87.84,87.98,39200.0
2015-05-20 10:35:00,88.0,88.11,87.99,88.08,77700.0,88.0,88.11,87.99,88.08,77700.0
2015-05-20 10:40:00,88.08,88.1,88.0,88.04,262500.0,88.08,88.1,88.0,88.04,262500.0
2015-05-20 10:45:00,88.07,88.07,87.95,88.03,185500.0,88.07,88.07,87.95,88.03,185500.0
2015-05-20 10:50:00,88.01,88.07,87.93,87.94,77000.0,88.01,88.07,87.93,87.94,77000.0
2015-05-20 10:55:00,87.92,88.02,87.91,87.92,42000.0,87.92,88.02,87.91,87.92,42000.0
2015-05-20 11:00:00,87.91,87.99,87.87,87.87,31500.0,87.91,87.99,87.87,87.87,31500.0
2015-05-20 11:05:00,87.86,87.92,87.79,87.92,50400.0,87.86,87.92,87.79,87.92,50400.0
2015-05-20 11:10:00,87.95,87.97,87.87,87.87,26600.0,87.95,87.97,87.87,87.87,26600.0
2015-05-20 11:15:00,87.89,88.0,87.86,87.98,74200.0,87.89,88.0,87.86,87.98,74200.0
2015-05-20 11:20:00,87.99,88.06,87.94,88.03,56700.0,87.99,88.06,87.94,88.03,56700.0
2015-05-20 11:25:00,88.03,88.11,88.0,88.04,101500.0,88.03,88.11,88.0,88.04,101500.0
2015-05-20 11:30:00,88.02,88.11,88.0,88.11,77700.0,88.02,88.11,88.0,88.11,77700.0
2015-05-20 11:35:00,88.08,88.1,87.83,87.89,67900.0,88.08,88.1,87.83,87.89,67900.0
2015-05-20 11:40:00,87.89,87.98,87.89,87.92,16800.0,87.89,87.98,87.89,87.92,16800.0
2015-05-20 11:45:00,87.9,87.95,87.88,87.94,22400.0,87.9,87.95,87.88,87.94,22400.0
2015-05-20 11:50:00,87.93,87.93,87.83,87.83,73500.0,87.93,87.93,87.83,87.83,73500.0
2015-05-20 11:55:00,87.83,87.88,87.71,87.75,228200.0,87.83,87.88,87.71,87.75,228200.0
2015-05-20 12:00:00,87.73,87.86,87.67,87.86,160300.0,87.73,87.86,87.67,87.86,160300.0
2015-05-20 12:05:00,87.86,87.98,87.82,87.98,44100.0,87.86,87.98,87.82,87.98,44100.0
2015-05-20 12:10:00,87.98,88.0,87.95,87.97,37100.0,87.98,88.0,87.95,87.97,37100.0
2015-05-20 12:15:00,87.97,88.17,87.96,88.1,115500.0,87.97,88.17,87.96,88.1,115500.0
2015-05-20 12:20:00,88.12,88.35,88.09,88.24,224700.0,88.12,88.35,88.09,88.24,224700.0
2015-05-20 12:25:00,88.28,88.34,88.23,88.23,63000.0,88.28,88.34,88.23,88.23,63000.0
2015-05-20 12:30:00,88.23,88.29,88.21,88.27,54600.0,88.23,88.29,88.21,88.27,54600.0
2015-05-20 12:35:00,88.29,88.33,88.19,88.24,51800.0,88.29,88.33,88.19,88.24,51800.0
2015-05-20 12:40:00,88.19,88.23,88.16,88.22,33600.0,88.19,88.23,88.16,88.22,33600.0
2015-05-20 12:45:00,88.25,88.25,88.14,88.19,23800.0,88.25,88.25,88.14,88.19,23800.0
2015-05-20 12:50:00,88.21,88.3,88.18,88.28,80500.0,88.21,88.3,88.18,88.28,80500.0
2015-05-20 12:55:00,88.27,88.34,88.26,88.34,27300.0,88.27,88.34,88.26,88.34,27300.0
2015-05-20 13:00:00,88.34,88.38,88.29,88.37,60900.0,88.34,88.38,88.29,88.37,60900.0
2015-05-20 13:05:00,88.38,88.38,88.27,88.29,46200.0,88.38,88.38,88.27,88.29,46200.0
2015-05-20 13:10:00,88.32,88.35,88.23,88.32,83300.0,88.32,88.35,88.23,88.32,83300.0
2015-05-20 13:15:00,88.32,88.36,88.32,88.35,46900.0,88.32,88.36,88.32,88.35,46900.0
2015-05-20 13:20:00,88.36,88.36,88.3,88.31,15400.0,88.36,88.36,88.3,88.31,15400.0
2015-05-20 13:25:00,88.31,88.32,88.23,88.23,48300.0,88.31,88.32,88.23,88.23,48300.0
2015-05-20 13:30:00,88.27,88.36,88.27,88.32,26600.0,88.27,88.36,88.27,88.32,26600.0
2015-05-20 13:35:00,88.33,88.38,88.3,88.3,53200.0,88.33,88.38,88.3,88.3,53200.0
2015-05-20 13:40:00,88.32,88.39,88.3,88.34,72100.0,88.32,88.39,88.3,88.34,72100.0
2015-05-20 13:45:00,88.34,88.46,88.3,88.45,92400.0,88.34,88.46,88.3,88.45,92400.0
2015-05-20 13:50:00,88.41,88.53,88.4,88.47,84700.0,88.41,88.53,88.4,88.47,84700.0
2015-05-20 13:55:00,88.47,88.5,88.43,88.43,37800.0,88.47,88.5,88.43,88.43,37800.0
2015-05-20 14:00:00,88.46,88.63,88.44,88.45,196000.0,88.46,88.63,88.44,88.45,196000.0
2015-05-20 14:05:00,88.42,88.51,88.39,88.4,59500.0,88.42,88.51,88.39,88.4,59500.0
2015-05-20 14:10:00,88.44,88.62,88.34,88.61,158200.0,88.44,88.62,88.34,88.61,158200.0
2015-05-20 14:15:00,88.61,88.74,88.57,88.7,273000.0,88.61,88.74,88.57,88.7,273000.0
2015-05-20 14:20:00,88.72,88.89,88.67,88.79,246400.0,88.72,88.89,88.67,88.79,246400.0
2015-05-20 14:25:00,88.78,89.06,88.78,89.06,146300.0,88.78,89.06,88.78,89.06,146300.0
2015-05-20 14:30:00,89.04,89.11,88.96,88.96,161000.0,89.04,89.11,88.96,88.96,161000.0
2015-05-20 14:35:00,89.0,89.07,88.96,89.05,201600.0,89.0,89.07,88.96,89.05,201600.0
2015-05-20 14:40:00,89.03,89.05,88.88,88.9,159600.0,89.03,89.05,88.88,88.9,159600.0
2015-05-20 14:45:00,88.9,89.03,88.88,88.95,100100.0,88.9,89.03,88.88,88.95,100100.0
2015-05-20 14:50:00,89.01,89.01,88.79,88.86,142100.0,89.01,89.01,88.79,88.86,142100.0
2015-05-20 14:55:00,88.86,88.97,88.81,88.89,108500.0,88.86,88.97,88.81,88.89,108500.0
2015-05-20 15:00:00,88.89,88.92,88.73,88.77,238700.0,88.89,88.92,88.73,88.77,238700.0
2015-05-20 15:05:00,88.74,88.81,88.72,88.76,55300.0,88.74,88.81,88.72,88.76,55300.0
2015-05-20 15:10:00,88.74,88.74,88.64,88.65,108500.0,88.74,88.74,88.64,88.65,108500.0
2015-05-20 15:15:00,88.68,88.68,88.45,88.57,161000.0,88.68,88.68,88.45,88.57,161000.0
2015-05-20 15:20:00,88.57,88.57,88.44,88.55,87500.0,88.57,88.57,88.44,88.55,87500.0
2015-05-20 15:25:00,88.57,88.6,88.53,88.59,60900.0,88.57,88.6,88.53,88.59,60900.0
2015-05-20 15:30:00,88.58,88.58,88.48,88.54,54600.0,88.58,88.58,88.48,88.54,54600.0
2015-05-20 15:35:00,88.55,88.55,88.44,88.44,84000.0,88.55,88.55,88.44,88.44,84000.0
2015-05-20 15:40:00,88.48,88.56,88.43,88.55,110600.0,88.48,88.56,88.43,88.55,110600.0
2015-05-20 15:45:00,88.56,88.77,88.56,88.77,119000.0,88.56,88.77,88.56,88.77,119000.0
2015-05-20 15:50:00,88.74,88.74,88.64,88.72,113400.0,88.74,88.74,88.64,88.72,113400.0
2015-05-20 15:55:00,88.74,88.86,88.74,88.8,389200.0,88.74,88.86,88.74,88.8,389200.0
2015-05-21 09:30:00,89.08,89.57,89.07,89.26,648900.0,89.08,89.57,89.07,89.26,648900.0
2015-05-21 09:35:00,89.24,89.48,89.21,89.32,308000.0,89.24,89.48,89.21,89.32,308000.0
2015-05-21 09:40:00,89.25,89.3,88.9,88.9,294700.0,89.25,89.3,88.9,88.9,294700.0
2015-05-21 09:45:00,88.9,88.95,88.69,88.81,378700.0,88.9,88.95,88.69,88.81,378700.0
2015-05-21 09:50:00,88.82,88.98,88.75,88.81,348600.0,88.82,88.98,88.75,88.81,348600.0
2015-05-21 09:55:00,88.89,89.06,88.79,88.79,317100.0,88.89,89.06,88.79,88.79,317100.0
2015-05-21 10:00:00,88.79,88.87,88.6,88.73,311500.0,88.79,88.87,88.6,88.73,311500.0
2015-05-21 10:05:00,88.73,88.99,88.71,88.9,157500.0,88.73,88.99,88.71,88.9,157500.0
2015-05-21 10:10:00,88.93,88.93,88.76,88.86,112000.0,88.93,88.93,88.76,88.86,112000.0
2015-05-21 10:15:00,88.86,88.94,88.81,88.86,161700.0,88.86,88.94,88.81,88.86,161700.0
2015-05-21 10:20:00,88.84,88.9,88.83,88.87,65800.0,88.84,88.9,88.83,88.87,65800.0
2015-05-21 10:25:00,88.87,89.04,88.87,88.96,86800.0,88.87,89.04,88.87,88.96,86800.0
2015-05-21 10:30:00,89.0,89.12,88.98,89.01,121100.0,89.0,89.12,88.98,89.01,121100.0
2015-05-21 10:35:00,89.0,89.0,88.89,88.9,60200.0,89.0,89.0,88.89,88.9,60200.0
2015-05-21 10:40:00,88.93,89.0,88.72,88.72,84700.0,88.93,89.0,88.72,88.72,84700.0
2015-05-21 10:45:00,88.71,88.86,88.67,88.81,69300.0,88.71,88.86,88.67,88.81,69300.0
2015-05-21 10:50:00,88.85,88.9,88.79,88.83,69300.0,88.85,88.9,88.79,88.83,69300.0
2015-05-21 10:55:00,88.84,88.85,88.66,88.69,90300.0,88.84,88.85,88.66,88.69,90300.0
2015-05-21 11:00:00,88.71,88.72,88.65,88.67,137200.0,88.71,88.72,88.65,88.67,137200.0
2015-05-21 11:05:00,88.69,88.89,88.69,88.87,86800.0,88.69,88.89,88.69,88.87,86800.0
2015-05-21 11:10:00,88.86,88.88,88.74,88.74,35000.0,88.86,88.88,88.74,88.74,35000.0
2015-05-21 11:15:00,88.77,88.79,88.64,88.68,135100.0,88.77,88.79,88.64,88.68,135100.0
2015-05-21 11:20:00,88.72,88.77,88.66,88.71,88900.0,88.72,88.77,88.66,88.71,88900.0
2015-05-21 11:25:00,88.75,88.75,88.49,88.49,73500.0,88.75,88.75,88.49,88.49,73500.0
2015-05-21 11:30:00,88.53,88.58,88.39,88.55,122500.0,88.53,88.58,88.39,88.55,122500.0
2015-05-21 11:35:00,88.55,88.55,88.37,88.43,236600.0,88.55,88.55,88.37,88.43,236600.0
2015-05-21 11:40:00,88.43,88.43,88.29,88.38,280000.0,88.43,88.43,88.29,88.38,280000.0
2015-05-21 11:45:00,88.43,88.46,88.3,88.3,248500.0,88.43,88.46,88.3,88.3,248500.0
2015-05-21 11:50:00,88.3,88.48,88.29,88.45,158900.0,88.3,88.48,88.29,88.45,158900.0
2015-05-21 11:55:00,88.43,88.54,88.42,88.54,105000.0,88.43,88.54,88.42,88.54,105000.0
2015-05-21 12:00:00,88.55,88.55,88.43,88.45,74900.0,88.55,88.55,88.43,88.45,74900.0
2015-05-21 12:05:00,88.43,88.43,88.31,88.37,67900.0,88.43,88.43,88.31,88.37,67900.0
2015-05-21 12:10:00,88.36,88.44,88.36,88.39,49000.0,88.36,88.44,88.36,88.39,49000.0
2015-05-21 12:15:00,88.41,88.42,88.36,88.4,110600.0,88.41,88.42,88.36,88.4,110600.0
2015-05-21 12:20:00,88.37,88.41,88.18,88.19,377300.0,88.37,88.41,88.18,88.19,377300.0
2015-05-21 12:25:00,88.2,88.37,88.19,88.36,182000.0,88.2,88.37,88.19,88.36,182000.0
2015-05-21 12:30:00,88.36,88.57,88.36,88.57,291900.0,88.36,88.57,88.36,88.57,291900.0
2015-05-21 12:35:00,88.55,88.57,88.51,88.52,51800.0,88.55,88.57,88.51,88.52,51800.0
2015-05-21 12:40:00,88.51,88.61,88.48,88.51,154700.0,88.51,88.61,88.48,88.51,154700.0
2015-05-21 12:45:00,88.5,88.58,88.48,88.56,102200.0,88.5,88.58,88.48,88.56,102200.0
2015-05-21 12:50:00,88.59,88.66,88.55,88.62,161000.0,88.59,88.66,88.55,88.62,161000.0
2015-05-21 12:55:00,88.64,88.79,88.63,88.68,154700.0,88.64,88.79,88.63,88.68,154700.0
2015-05-21 13:00:00,88.68,88.72,88.68,88.69,36400.0,88.68,88.72,88.68,88.69,36400.0
2015-05-21 13:05:00,88.72,88.76,88.66,88.7,76300.0,88.72,88.76,88.66,88.7,76300.0
2015-05-21 13:10:00,88.68,88.71,88.63,88.66,35700.0,88.68,88.71,88.63,88.66,35700.0
2015-05-21 13:15:00,88.68,88.69,88.64,88.67,35000.0,88.68,88.69,88.64,88.67,35000.0
2015-05-21 13:20:00,88.65,88.68,88.58,88.61,68600.0,88.65,88.68,88.58,88.61,68600.0
2015-05-21 13:25:00,88.62,88.7,88.58,88.67,23800.0,88.62,88.7,88.58,88.67,23800.0
2015-05-21 13:30:00,88.7,88.75,88.69,88.7,96600.0,88.7,88.75,88.69,88.7,96600.0
2015-05-21 13:35:00,88.71,88.74,88.54,88.59,78400.0,88.71,88.74,88.54,88.59,78400.0
2015-05-21 13:40:00,88.57,88.65,88.54,88.62,49000.0,88.57,88.65,88.54,88.62,49000.0
2015-05-21 13:45:00,88.6,88.6,88.46,88.46,42000.0,88.6,88.6,88.46,88.46,42000.0
2015-05-21 13:50:00,88.46,88.53,88.46,88.53,26600.0,88.46,88.53,88.46,88.53,26600.0
2015-05-21 13:55:00,88.48,88.51,88.43,88.51,47600.0,88.48,88.51,88.43,88.51,47600.0
2015-05-21 14:00:00,88.54,88.57,88.47,88.57,21000.0,88.54,88.57,88.47,88.57,21000.0
2015-05-21 14:05:00,88.57,88.58,88.52,88.52,29400.0,88.57,88.58,88.52,88.52,29400.0
2015-05-21 14:10:00,88.54,88.56,88.47,88.53,84000.0,88.54,88.56,88.47,88.53,84000.0
2015-05-21 14:15:00,88.57,88.69,88.57,88.65,37100.0,88.57,88.69,88.57,88.65,37100.0
2015-05-21 14:20:00,88.67,88.74,88.6,88.66,62300.0,88.67,88.74,88.6,88.66,62300.0
2015-05-21 14:25:00,88.67,88.72,88.64,88.66,58100.0,88.67,88.72,88.64,88.66,58100.0
2015-05-21 14:30:00,88.67,88.71,88.63,88.69,47600.0,88.67,88.71,88.63,88.69,47600.0
2015-05-21 14:35:00,88.68,88.85,88.68,88.83,101500.0,88.68,88.85,88.68,88.83,101500.0
2015-05-21 14:40:00,88.81,88.83,88.76,88.83,102200.0,88.81,88.83,88.76,88.83,102200.0
2015-05-21 14:45:00,88.83,88.96,88.83,88.91,95900.0,88.83,88.96,88.83,88.91,95900.0
2015-05-21 14:50:00,88.9,88.98,88.9,88.94,44800.0,88.9,88.98,88.9,88.94,44800.0
2015-05-21 14:55:00,88.92,88.94,88.84,88.84,76300.0,88.92,88.94,88.84,88.84,76300.0
2015-05-21 15:00:00,88.84,88.95,88.83,88.84,51800.0,88.84,88.95,88.83,88.84,51800.0
2015-05-21 15:05:00,88.83,88.89,88.83,88.83,39900.0,88.83,88.89,88.83,88.83,39900.0
2015-05-21 15:10:00,88.86,88.88,88.81,88.82,49000.0,88.86,88.88,88.81,88.82,49000.0
2015-05-21 15:15:00,88.81,88.81,88.7,88.78,58100.0,88.81,88.81,88.7,88.78,58100.0
2015-05-21 15:20:00,88.79,88.83,88.79,88.81,16100.0,88.79,88.83,88.79,88.81,16100.0
2015-05-21 15:25:00,88.84,88.93,88.82,88.93,53200.0,88.84,88.93,88.82,88.93,53200.0
2015-05-21 15:30:00,88.93,89.11,88.92,89.09,151200.0,88.93,89.11,88.92,89.09,151200.0
2015-05-21 15:35:00,89.11,89.14,89.07,89.1,83300.0,89.11,89.14,89.07,89.1,83300.0
2015-05-21 15:40:00,89.07,89.2,89.07,89.09,224000.0,89.07,89.2,89.07,89.09,224000.0
2015-05-21 15:45:00,89.09,89.09,88.95,88.96,221900.0,89.09,89.09,88.95,88.96,221900.0
2015-05-21 15:50:00,88.95,88.99,88.92,88.93,155400.0,88.95,88.99,88.92,88.93,155400.0
2015-05-21 15:55:00,88.94,89.01,88.9,88.98,283500.0,88.94,89.01,88.9,88.98,283500.0
2015-05-22 09:30:00,89.18,89.41,88.89,89.11,480200.0,89.18,89.41,88.89,89.11,480200.0
2015-05-22 09:35:00,89.11,89.39,89.04,89.25,226800.0,89.11,89.39,89.04,89.25,226800.0
2015-05-22 09:40:00,89.27,89.28,89.1,89.15,140700.0,89.27,89.28,89.1,89.15,140700.0
2015-05-22 09:45:00,89.17,89.27,89.13,89.24,101500.0,89.17,89.27,89.13,89.24,101500.0
2015-05-22 09:50:00,89.25,89.25,89.01,89.2,169400.0,89.25,89.25,89.01,89.2,169400.0
2015-05-22 09:55:00,89.21,89.28,89.16,89.25,246400.0,89.21,89.28,89.16,89.25,246400.0
2015-05-22 10:00:00,89.25,89.28,89.22,89.25,153300.0,89.25,89.28,89.22,89.25,153300.0
2015-05-22 10:05:00,89.25,89.28,89.25,89.26,103600.0,89.25,89.28,89.25,89.26,103600.0
2015-05-22 10:10:00,89.27,89.32,89.18,89.22,112700.0,89.27,89.32,89.18,89.22,112700.0
2015-05-22 10:15:00,89.25,89.25,89.0,89.01,86100.0,89.25,89.25,89.0,89.01,86100.0
2015-05-22 10:20:00,89.02,89.07,89.0,89.01,98700.0,89.02,89.07,89.0,89.01,98700.0
2015-05-22 10:25:00,89.02,89.05,88.99,88.99,44100.0,89.02,89.05,88.99,88.99,44100.0
2015-05-22 10:30:00,88.99,88.99,88.92,88.93,35700.0,88.99,88.99,88.92,88.93,35700.0
2015-05-22 10:35:00,88.94,88.97,88.86,88.95,128100.0,88.94,88.97,88.86,88.95,128100.0
2015-05-22 10:40:00,88.98,89.0,88.95,88.97,25200.0,88.98,89.0,88.95,88.97,25200.0
2015-05-22 10:45:00,89.01,89.02,88.82,88.96,84000.0,89.01,89.02,88.82,88.96,84000.0
2015-05-22 10:50:00,88.88,88.91,88.84,88.88,29400.0,88.88,88.91,88.84,88.88,29400.0
2015-05-22 10:55:00,88.88,89.0,88.82,88.95,94500.0,88.88,89.0,88.82,88.95,94500.0
2015-05-22 11:00:00,88.99,89.01,88.93,88.96,59500.0,88.99,89.01,88.93,88.96,59500.0
2015-05-22 11:05:00,88.98,89.02,88.92,88.92,40600.0,88.98,89.02,88.92,88.92,40600.0
2015-05-22 11:10:00,88.92,89.03,88.9,88.9,55300.0,88.92,89.03,88.9,88.9,55300.0
2015-05-22 11:15:00,88.9,88.93,88.88,88.91,18200.0,88.9,88.93,88.88,88.91,18200.0
2015-05-22 11:20:00,88.93,88.96,88.87,88.87,16800.0,88.93,88.96,88.87,88.87,16800.0
2015-05-22 11:25:00,88.87,88.9,88.78,88.82,56700.0,88.87,88.9,88.78,88.82,56700.0
2015-05-22 11:30:00,88.82,88.82,88.7,88.8,114800.0,88.82,88.82,88.7,88.8,114800.0
2015-05-22 11:35:00,88.83,88.83,88.72,88.72,23800.0,88.83,88.83,88.72,88.72,23800.0
2015-05-22 11:40:00,88.7,88.77,88.69,88.73,56000.0,88.7,88.77,88.69,88.73,56000.0
2015-05-22 11:45:00,88.74,88.77,88.71,88.77,15400.0,88.74,88.77,88.71,88.77,15400.0
2015-05-22 11:50:00,88.75,88.83,88.71,88.83,96600.0,88.75,88.83,88.71,88.83,96600.0
2015-05-22 11:55:00,88.83,88.9,88.82,88.89,77000.0,88.83,88.9,88.82,88.89,77000.0
2015-05-22 12:00:00,88.83,88.86,88.74,88.75,30800.0,88.83,88.86,88.74,88.75,30800.0
2015-05-22 12:05:00,88.76,88.83,88.76,88.81,30800.0,88.76,88.83,88.76,88.81,30800.0
2015-05-22 12:10:00,88.83,88.84,88.79,88.79,25200.0,88.83,88.84,88.79,88.79,25200.0
2015-05-22 12:15:00,88.79,88.79,88.73,88.78,48300.0,88.79,88.79,88.73,88.78,48300.0
2015-05-22 12:20:00,88.82,88.89,88.8,88.89,17500.0,88.82,88.89,88.8,88.89,17500.0
2015-05-22 12:25:00,88.87,88.92,88.84,88.92,53200.0,88.87,88.92,88.84,88.92,53200.0
2015-05-22 12:30:00,88.93,89.01,88.92,88.98,47600.0,88.93,89.01,88.92,88.98,47600.0
2015-05-22 12:35:00,88.96,88.99,88.94,88.95,13300.0,88.96,88.99,88.94,88.95,13300.0
2015-05-22 12:40:00,88.94,88.94,88.88,88.9,21700.0,88.94,88.94,88.88,88.9,21700.0
2015-05-22 12:45:00,88.92,88.94,88.9,88.92,8400.0,88.92,88.94,88.9,88.92,8400.0
2015-05-22 12:50:00,88.89,88.9,88.83,88.87,25200.0,88.89,88.9,88.83,88.87,25200.0
2015-05-22 12:55:00,88.9,88.9,88.86,88.9,10500.0,88.9,88.9,88.86,88.9,10500.0
2015-05-22 13:00:00,88.86,89.01,88.82,88.97,59500.0,88.86,89.01,88.82,88.97,59500.0
2015-05-22 13:05:00,88.97,89.02,88.95,88.97,39200.0,88.97,89.02,88.95,88.97,39200.0
2015-05-22 13:10:00,88.96,89.02,88.96,88.98,32900.0,88.96,89.02,88.96,88.98,32900.0
2015-05-22 13:15:00,88.99,89.02,88.98,88.98,17500.0,88.99,89.02,88.98,88.98,17500.0
2015-05-22 13:20:00,88.99,89.0,88.97,88.99,24500.0,88.99,89.0,88.97,88.99,24500.0
2015-05-22 13:25:00,89.0,89.05,88.98,89.02,55300.0,89.0,89.05,88.98,89.02,55300.0
2015-05-22 13:30:00,89.04,89.07,89.02,89.07,25200.0,89.04,89.07,89.02,89.07,25200.0
2015-05-22 13:35:00,89.08,89.09,89.03,89.07,37100.0,89.08,89.09,89.03,89.07,37100.0
2015-05-22 13:40:00,89.07,89.09,89.05,89.05,23800.0,89.07,89.09,89.05,89.05,23800.0
2015-05-22 13:45:00,89.05,89.09,89.04,89.09,25900.0,89.05,89.09,89.04,89.09,25900.0
2015-05-22 13:50:00,89.09,89.09,89.05,89.07,14700.0,89.09,89.09,89.05,89.07,14700.0
2015-05-22 13:55:00,89.09,89.13,89.08,89.12,47600.0,89.09,89.13,89.08,89.12,47600.0
2015-05-22 14:00:00,89.1,89.14,89.09,89.13,37800.0,89.1,89.14,89.09,89.13,37800.0
2015-05-22 14:05:00,89.13,89.14,89.09,89.09,56000.0,89.13,89.14,89.09,89.09,56000.0
2015-05-22 14:10:00,89.11,89.12,89.04,89.04,40600.0,89.11,89.12,89.04,89.04,40600.0
2015-05-22 14:15:00,89.07,89.13,89.05,89.11,35000.0,89.07,89.13,89.05,89.11,35000.0
2015-05-22 14:20:00,89.1,89.13,89.06,89.1,31500.0,89.1,89.13,89.06,89.1,31500.0
2015-05-22 14:25:00,89.1,89.14,89.08,89.14,35700.0,89.1,89.14,89.08,89.14,35700.0
2015-05-22 14:30:00,89.13,89.16,89.11,89.16,85400.0,89.13,89.16,89.11,89.16,85400.0
2015-05-22 14:35:00,89.15,89.19,89.14,89.18,42700.0,89.15,89.19,89.14,89.18,42700.0
2015-05-22 14:40:00,89.18,89.19,89.13,89.13,57400.0,89.18,89.19,89.13,89.13,57400.0
2015-05-22 14:45:00,89.14,89.19,89.14,89.17,39900.0,89.14,89.19,89.14,89.17,39900.0
2015-05-22 14:50:00,89.17,89.21,89.17,89.18,68600.0,89.17,89.21,89.17,89.18,68600.0
2015-05-22 14:55:00,89.2,89.22,89.19,89.21,103600.0,89.2,89.22,89.19,89.21,103600.0
2015-05-22 15:00:00,89.19,89.22,89.19,89.21,44800.0,89.19,89.22,89.19,89.21,44800.0
2015-05-22 15:05:00,89.2,89.24,89.2,89.22,100100.0,89.2,89.24,89.2,89.22,100100.0
2015-05-22 15:10:00,89.23,89.24,89.2,89.22,81200.0,89.23,89.24,89.2,89.22,81200.0
2015-05-22 15:15:00,89.21,89.21,89.17,89.2,66500.0,89.21,89.21,89.17,89.2,66500.0
2015-05-22 15:20:00,89.19,89.2,89.12,89.13,100100.0,89.19,89.2,89.12,89.13,100100.0
2015-05-22 15:25:00,89.14,89.14,89.03,89.03,70700.0,89.14,89.14,89.03,89.03,70700.0
2015-05-22 15:30:00,89.03,89.07,88.96,88.98,126000.0,89.03,89.07,88.96,88.98,126000.0
2015-05-22 15:35:00,88.96,89.04,88.96,89.04,78400.0,88.96,89.04,88.96,89.04,78400.0
2015-05-22 15:40:00,89.04,89.06,89.03,89.04,51100.0,89.04,89.06,89.03,89.04,51100.0
2015-05-22 15:45:00,89.02,89.03,88.9,88.9,104300.0,89.02,89.03,88.9,88.9,104300.0
2015-05-22 15:50:00,88.9,88.91,88.82,88.85,226800.0,88.9,88.91,88.82,88.85,226800.0
2015-05-22 15:55:00,88.84,88.93,88.84,88.84,299600.0,88.84,88.93,88.84,88.84,299600.0
2015-05-26 09:30:00,88.87,88.96,88.41,88.66,364000.0,88.87,88.96,88.41,88.66,364000.0
2015-05-26 09:35:00,88.59,88.67,88.39,88.56,177800.0,88.59,88.67,88.39,88.56,177800.0
2015-05-26 09:40:00,88.56,89.06,88.47,88.73,403900.0,88.56,89.06,88.47,88.73,403900.0
2015-05-26 09:45:00,88.71,88.81,88.47,88.47,117600.0,88.71,88.81,88.47,88.47,117600.0
2015-05-26 09:50:00,88.45,88.53,88.23,88.41,260400.0,88.45,88.53,88.23,88.41,260400.0
2015-05-26 09:55:00,88.38,88.57,88.33,88.56,61600.0,88.38,88.57,88.33,88.56,61600.0
2015-05-26 10:00:00,88.53,88.59,88.33,88.45,123200.0,88.53,88.59,88.33,88.45,123200.0
2015-05-26 10:05:00,88.39,88.46,88.33,88.4,140000.0,88.39,88.46,88.33,88.4,140000.0
2015-05-26 10:10:00,88.42,88.42,88.29,88.3,156800.0,88.42,88.42,88.29,88.3,156800.0
2015-05-26 10:15:00,88.3,88.32,88.12,88.23,237300.0,88.3,88.32,88.12,88.23,237300.0
2015-05-26 10:20:00,88.19,88.43,88.19,88.4,67900.0,88.19,88.43,88.19,88.4,67900.0
2015-05-26 10:25:00,88.36,88.5,88.29,88.47,130900.0,88.36,88.5,88.29,88.47,130900.0
2015-05-26 10:30:00,88.48,88.48,88.33,88.36,39200.0,88.48,88.48,88.33,88.36,39200.0
2015-05-26 10:35:00,88.29,88.38,88.24,88.3,143500.0,88.29,88.38,88.24,88.3,143500.0
2015-05-26 10:40:00,88.36,88.47,88.32,88.32,75600.0,88.36,88.47,88.32,88.32,75600.0
2015-05-26 10:45:00,88.36,88.43,88.34,88.35,35000.0,88.36,88.43,88.34,88.35,35000.0
2015-05-26 10:50:00,88.34,88.38,88.27,88.35,77700.0,88.34,88.38,88.27,88.35,77700.0
2015-05-26 10:55:00,88.31,88.38,88.29,88.36,109200.0,88.31,88.38,88.29,88.36,109200.0
2015-05-26 11:00:00,88.37,88.41,88.25,88.26,50400.0,88.37,88.41,88.25,88.26,50400.0
2015-05-26 11:05:00,88.28,88.32,88.19,88.23,133700.0,88.28,88.32,88.19,88.23,133700.0
2015-05-26 11:10:00,88.23,88.25,88.16,88.25,37100.0,88.23,88.25,88.16,88.25,37100.0
2015-05-26 11:15:00,88.22,88.25,88.12,88.13,86800.0,88.22,88.25,88.12,88.13,86800.0
2015-05-26 11:20:00,88.11,88.17,88.09,88.16,49700.0,88.11,88.17,88.09,88.16,49700.0
2015-05-26 11:25:00,88.17,88.17,88.02,88.1,49000.0,88.17,88.17,88.02,88.1,49000.0
2015-05-26 11:30:00,88.13,88.13,88.06,88.06,23800.0,88.13,88.13,88.06,88.06,23800.0
2015-05-26 11:35:00,88.06,88.13,88.06,88.13,45500.0,88.06,88.13,88.06,88.13,45500.0
2015-05-26 11:40:00,88.12,88.2,88.06,88.17,53900.0,88.12,88.2,88.06,88.17,53900.0
2015-05-26 11:45:00,88.14,88.21,88.09,88.15,48300.0,88.14,88.21,88.09,88.15,48300.0
2015-05-26 11:50:00,88.15,88.32,88.11,88.3,63000.0,88.15,88.32,88.11,88.3,63000.0
2015-05-26 11:55:00,88.32,88.4,88.25,88.29,94500.0,88.32,88.4,88.25,88.29,94500.0
2015-05-26 12:00:00,88.34,88.34,88.26,88.28,18900.0,88.34,88.34,88.26,88.28,18900.0
2015-05-26 12:05:00,88.27,88.27,88.15,88.18,25900.0,88.27,88.27,88.15,88.18,25900.0
2015-05-26 12:10:00,88.18,88.28,88.18,88.28,18200.0,88.18,88.28,88.18,88.28,18200.0
2015-05-26 12:15:00,88.27,88.28,88.16,88.21,42000.0,88.27,88.28,88.16,88.21,42000.0
2015-05-26 12:20:00,88.18,88.24,88.13,88.14,114100.0,88.18,88.24,88.13,88.14,114100.0
2015-05-26 12:25:00,88.14,88.16,88.11,88.11,23800.0,88.14,88.16,88.11,88.11,23800.0
2015-05-26 12:30:00,88.12,88.14,88.07,88.08,49700.0,88.12,88.14,88.07,88.08,49700.0
2015-05-26 12:35:00,88.08,88.13,88.05,88.08,18900.0,88.08,88.13,88.05,88.08,18900.0
2015-05-26 12:40:00,88.11,88.14,88.03,88.1,63000.0,88.11,88.14,88.03,88.1,63000.0
2015-05-26 12:45:00,88.07,88.16,88.06,88.13,25200.0,88.07,88.16,88.06,88.13,25200.0
2015-05-26 12:50:00,88.1,88.1,88.0,88.0,53900.0,88.1,88.1,88.0,88.0,53900.0
2015-05-26 12:55:00,88.03,88.03,87.97,88.01,39200.0,88.03,88.03,87.97,88.01,39200.0
2015-05-26 13:00:00,88.0,88.04,87.93,87.93,42700.0,88.0,88.04,87.93,87.93,42700.0
2015-05-26 13:05:00,87.93,87.95,87.8,87.82,98700.0,87.93,87.95,87.8,87.82,98700.0
2015-05-26 13:10:00,87.83,87.99,87.82,87.95,89600.0,87.83,87.99,87.82,87.95,89600.0
2015-05-26 13:15:00,87.93,87.96,87.87,87.88,33600.0,87.93,87.96,87.87,87.88,33600.0
2015-05-26 13:20:00,87.9,88.04,87.9,88.03,47600.0,87.9,88.04,87.9,88.03,47600.0
2015-05-26 13:25:00,88.04,88.08,87.99,88.01,76300.0,88.04,88.08,87.99,88.01,76300.0
2015-05-26 13:30:00,88.02,88.04,87.9,87.94,27300.0,88.02,88.04,87.9,87.94,27300.0
2015-05-26 13:35:00,87.98,87.98,87.89,87.95,51100.0,87.98,87.98,87.89,87.95,51100.0
2015-05-26 13:40:00,87.95,88.01,87.95,87.96,30100.0,87.95,88.01,87.95,87.96,30100.0
2015-05-26 13:45:00,87.99,88.07,87.96,87.98,36400.0,87.99,88.07,87.96,87.98,36400.0
2015-05-26 13:50:00,87.98,87.98,87.87,87.9,70000.0,87.98,87.98,87.87,87.9,70000.0
2015-05-26 13:55:00,87.93,87.94,87.8,87.86,37100.0,87.93,87.94,87.8,87.86,37100.0
2015-05-26 14:00:00,87.83,87.89,87.83,87.88,51800.0,87.83,87.89,87.83,87.88,51800.0
2015-05-26 14:05:00,87.92,87.92,87.82,87.83,63000.0,87.92,87.92,87.82,87.83,63000.0
2015-05-26 14:10:00,87.86,87.88,87.82,87.84,33600.0,87.86,87.88,87.82,87.84,33600.0
2015-05-26 14:15:00,87.83,87.94,87.79,87.85,56000.0,87.83,87.94,87.79,87.85,56000.0
2015-05-26 14:20:00,87.85,87.87,87.81,87.84,38500.0,87.85,87.87,87.81,87.84,38500.0
2015-05-26 14:25:00,87.84,87.87,87.8,87.83,18900.0,87.84,87.87,87.8,87.83,18900.0
2015-05-26 14:30:00,87.86,87.93,87.81,87.93,16800.0,87.86,87.93,87.81,87.93,16800.0
2015-05-26 14:35:00,87.93,88.0,87.91,87.96,37100.0,87.93,88.0,87.91,87.96,37100.0
2015-05-26 14:40:00,88.0,88.08,87.98,88.05,28000.0,88.0,88.08,87.98,88.05,28000.0
2015-05-26 14:45:00,88.05,88.14,88.0,88.01,83300.0,88.05,88.14,88.0,88.01,83300.0
2015-05-26 14:50:00,88.02,88.02,87.81,87.81,60900.0,88.02,88.02,87.81,87.81,60900.0
2015-05-26 14:55:00,87.86,87.91,87.83,87.89,18200.0,87.86,87.91,87.83,87.89,18200.0
2015-05-26 15:00:00,87.89,88.04,87.86,88.02,30800.0,87.89,88.04,87.86,88.02,30800.0
2015-05-26 15:05:00,88.01,88.02,87.92,87.96,35700.0,88.01,88.02,87.92,87.96,35700.0
2015-05-26 15:10:00,87.96,88.03,87.93,88.03,105700.0,87.96,88.03,87.93,88.03,105700.0
2015-05-26 15:15:00,88.04,88.09,87.98,88.01,44100.0,88.04,88.09,87.98,88.01,44100.0
2015-05-26 15:20:00,87.98,88.06,87.98,88.04,42700.0,87.98,88.06,87.98,88.04,42700.0
2015-05-26 15:25:00,88.03,88.06,88.01,88.02,79800.0,88.03,88.06,88.01,88.02,79800.0
2015-05-26 15:30:00,88.05,88.05,87.95,88.02,87500.0,88.05,88.05,87.95,88.02,87500.0
2015-05-26 15:35:00,88.01,88.06,87.96,88.01,111300.0,88.01,88.06,87.96,88.01,111300.0
2015-05-26 15:40:00,88.04,88.27,88.03,88.25,143500.0,88.04,88.27,88.03,88.25,143500.0
2015-05-26 15:45:00,88.25,88.26,88.12,88.14,190400.0,88.25,88.26,88.12,88.14,190400.0
2015-05-26 15:50:00,88.14,88.2,88.04,88.08,298200.0,88.14,88.2,88.04,88.08,298200.0
2015-05-26 15:55:00,88.07,88.17,87.99,87.99,449400.0,88.07,88.17,87.99,87.99,449400.0
2015-05-27 09:30:00,88.14,88.51,87.93,88.47,420000.0,88.14,88.51,87.93,88.47,420000.0
2015-05-27 09:35:00,88.43,88.56,88.26,88.56,226100.0,88.43,88.56,88.26,88.56,226100.0
2015-05-27 09:40:00,88.57,88.76,88.53,88.72,291200.0,88.57,88.76,88.53,88.72,291200.0
2015-05-27 09:45:00,88.71,88.75,88.44,88.58,152600.0,88.71,88.75,88.44,88.58,152600.0
2015-05-27 09:50:00,88.59,88.61,88.49,88.57,161700.0,88.59,88.61,88.49,88.57,161700.0
2015-05-27 09:55:00,88.57,88.63,88.31,88.48,137900.0,88.57,88.63,88.31,88.48,137900.0
2015-05-27 10:00:00,88.48,88.56,88.47,88.5,42000.0,88.48,88.56,88.47,88.5,42000.0
2015-05-27 10:05:00,88.51,88.74,88.48,88.74,196700.0,88.51,88.74,88.48,88.74,196700.0
2015-05-27 10:10:00,88.74,88.78,88.55,88.56,175700.0,88.74,88.78,88.55,88.56,175700.0
2015-05-27 10:15:00,88.59,88.64,88.56,88.58,70000.0,88.59,88.64,88.56,88.58,70000.0
2015-05-27 10:20:00,88.59,88.68,88.59,88.64,107800.0,88.59,88.68,88.59,88.64,107800.0
2015-05-27 10:25:00,88.64,88.67,88.41,88.41,149800.0,88.64,88.67,88.41,88.41,149800.0
2015-05-27 10:30:00,88.41,88.54,88.36,88.49,51100.0,88.41,88.54,88.36,88.49,51100.0
2015-05-27 10:35:00,88.49,88.71,88.49,88.69,123200.0,88.49,88.71,88.49,88.69,123200.0
2015-05-27 10:40:00,88.68,88.69,88.61,88.69,49000.0,88.68,88.69,88.61,88.69,49000.0
2015-05-27 10:45:00,88.69,88.71,88.63,88.65,115500.0,88.69,88.71,88.63,88.65,115500.0
2015-05-27 10:50:00,88.67,88.71,88.63,88.63,39900.0,88.67,88.71,88.63,88.63,39900.0
2015-05-27 10:55:00,88.64,88.71,88.58,88.63,102900.0,88.64,88.71,88.58,88.63,102900.0
2015-05-27 11:00:00,88.63,88.7,88.6,88.68,170100.0,88.63,88.7,88.6,88.68,170100.0
2015-05-27 11:05:00,88.64,88.73,88.62,88.69,74900.0,88.64,88.73,88.62,88.69,74900.0
2015-05-27 11:10:00,88.7,88.71,88.66,88.71,51100.0,88.7,88.71,88.66,88.71,51100.0
2015-05-27 11:15:00,88.72,88.73,88.61,88.66,70000.0,88.72,88.73,88.61,88.66,70000.0
2015-05-27 11:20:00,88.65,88.65,88.46,88.46,44100.0,88.65,88.65,88.46,88.46,44100.0
2015-05-27 11:25:00,88.51,88.57,88.5,88.57,37800.0,88.51,88.57,88.5,88.57,37800.0
2015-05-27 11:30:00,88.56,88.57,88.43,88.45,74900.0,88.56,88.57,88.43,88.45,74900.0
2015-05-27 11:35:00,88.45,88.52,88.43,88.49,14700.0,88.45,88.52,88.43,88.49,14700.0
2015-05-27 11:40:00,88.49,88.63,88.49,88.61,99400.0,88.49,88.63,88.49,88.61,99400.0
2015-05-27 11:45:00,88.61,88.62,88.54,88.57,67900.0,88.61,88.62,88.54,88.57,67900.0
2015-05-27 11:50:00,88.56,88.64,88.54,88.6,37100.0,88.56,88.64,88.54,88.6,37100.0
2015-05-27 11:55:00,88.61,88.64,88.58,88.59,14000.0,88.61,88.64,88.58,88.59,14000.0
2015-05-27 12:00:00,88.63,88.65,88.6,88.65,37100.0,88.63,88.65,88.6,88.65,37100.0
2015-05-27 12:05:00,88.62,88.68,88.62,88.65,30100.0,88.62,88.68,88.62,88.65,30100.0
2015-05-27 12:10:00,88.66,88.66,88.57,88.61,44800.0,88.66,88.66,88.57,88.61,44800.0
2015-05-27 12:15:00,88.59,88.59,88.48,88.48,18900.0,88.59,88.59,88.48,88.48,18900.0
2015-05-27 12:20:00,88.47,88.53,88.47,88.53,15400.0,88.47,88.53,88.47,88.53,15400.0
2015-05-27 12:25:00,88.55,88.59,88.53,88.58,22400.0,88.55,88.59,88.53,88.58,22400.0
2015-05-27 12:30:00,88.6,88.64,88.57,88.64,17500.0,88.6,88.64,88.57,88.64,17500.0
2015-05-27 12:35:00,88.62,88.68,88.61,88.68,30100.0,88.62,88.68,88.61,88.68,30100.0
2015-05-27 12:40:00,88.68,88.7,88.61,88.65,53900.0,88.68,88.7,88.61,88.65,53900.0
2015-05-27 12:45:00,88.67,88.71,88.65,88.7,25900.0,88.67,88.71,88.65,88.7,25900.0
2015-05-27 12:50:00,88.7,88.75,88.67,88.7,105700.0,88.7,88.75,88.67,88.7,105700.0
2015-05-27 12:55:00,88.7,88.73,88.67,88.7,35700.0,88.7,88.73,88.67,88.7,35700.0
2015-05-27 13:00:00,88.73,88.98,88.71,88.98,231000.0,88.73,88.98,88.71,88.98,231000.0
2015-05-27 13:05:00,88.97,88.97,88.85,88.94,50400.0,88.97,88.97,88.85,88.94,50400.0
2015-05-27 13:10:00,88.93,88.99,88.92,88.95,89600.0,88.93,88.99,88.92,88.95,89600.0
2015-05-27 13:15:00,88.94,89.0,88.92,88.98,94500.0,88.94,89.0,88.92,88.98,94500.0
2015-05-27 13:20:00,88.95,89.0,88.89,88.93,127400.0,88.95,89.0,88.89,88.93,127400.0
2015-05-27 13:25:00,88.94,89.07,88.94,89.02,119000.0,88.94,89.07,88.94,89.02,119000.0
2015-05-27 13:30:00,89.05,89.06,88.95,89.02,58100.0,89.05,89.06,88.95,89.02,58100.0
2015-05-27 13:35:00,89.04,89.07,89.0,89.01,49700.0,89.04,89.07,89.0,89.01,49700.0
2015-05-27 13:40:00,89.03,89.1,89.01,89.09,83300.0,89.03,89.1,89.01,89.09,83300.0
2015-05-27 13:45:00,89.08,89.11,89.06,89.07,49700.0,89.08,89.11,89.06,89.07,49700.0
2015-05-27 13:50:00,89.07,89.12,89.05,89.12,35700.0,89.07,89.12,89.05,89.12,35700.0
2015-05-27 13:55:00,89.12,89.13,89.07,89.11,58800.0,89.12,89.13,89.07,89.11,58800.0
2015-05-27 14:00:00,89.09,89.13,88.99,89.03,124600.0,89.09,89.13,88.99,89.03,124600.0
2015-05-27 14:05:00,89.02,89.04,88.89,88.92,91000.0,89.02,89.04,88.89,88.92,91000.0
2015-05-27 14:10:00,88.9,89.0,88.9,88.96,41300.0,88.9,89.0,88.9,88.96,41300.0
2015-05-27 14:15:00,88.94,88.96,88.81,88.85,95200.0,88.94,88.96,88.81,88.85,95200.0
2015-05-27 14:20:00,88.86,88.93,88.85,88.93,27300.0,88.86,88.93,88.85,88.93,27300.0
2015-05-27 14:25:00,88.93,88.94,88.89,88.89,34300.0,88.93,88.94,88.89,88.89,34300.0
2015-05-27 14:30:00,88.92,88.99,88.9,88.99,17500.0,88.92,88.99,88.9,88.99,17500.0
2015-05-27 14:35:00,89.0,89.01,88.92,88.92,29400.0,89.0,89.01,88.92,88.92,29400.0
2015-05-27 14:40:00,88.91,88.95,88.87,88.95,25900.0,88.91,88.95,88.87,88.95,25900.0
2015-05-27 14:45:00,88.94,89.0,88.92,89.0,32900.0,88.94,89.0,88.92,89.0,32900.0
2015-05-27 14:50:00,88.97,89.05,88.97,89.01,48300.0,88.97,89.05,88.97,89.01,48300.0
2015-05-27 14:55:00,89.01,89.13,89.01,89.13,70700.0,89.01,89.13,89.01,89.13,70700.0
2015-05-27 15:00:00,89.13,89.14,89.07,89.09,61600.0,89.13,89.14,89.07,89.09,61600.0
2015-05-27 15:05:00,89.09,89.21,89.07,89.16,108500.0,89.09,89.21,89.07,89.16,108500.0
2015-05-27 15:10:00,89.18,89.24,89.12,89.24,71400.0,89.18,89.24,89.12,89.24,71400.0
2015-05-27 15:15:00,89.24,89.43,89.23,89.43,165200.0,89.24,89.43,89.23,89.43,165200.0
2015-05-27 15:20:00,89.39,89.43,89.3,89.37,163800.0,89.39,89.43,89.3,89.37,163800.0
2015-05-27 15:25:00,89.37,89.41,89.31,89.34,130900.0,89.37,89.41,89.31,89.34,130900.0
2015-05-27 15:30:00,89.35,89.41,89.33,89.4,103600.0,89.35,89.41,89.33,89.4,103600.0
2015-05-27 15:35:00,89.39,89.55,89.38,89.55,184100.0,89.39,89.55,89.38,89.55,184100.0
2015-05-27 15:40:00,89.55,89.67,89.55,89.64,237300.0,89.55,89.67,89.55,89.64,237300.0
2015-05-27 15:45:00,89.63,89.71,89.59,89.71,190400.0,89.63,89.71,89.59,89.71,190400.0
2015-05-27 15:50:00,89.71,89.86,89.69,89.81,460600.0,89.71,89.86,89.69,89.81,460600.0
2015-05-27 15:55:00,89.81,89.91,89.76,89.86,567000.0,89.81,89.91,89.76,89.86,567000.0
2015-05-28 09:30:00,89.71,89.86,89.54,89.7,445200.0,89.71,89.86,89.54,89.7,445200.0
2015-05-28 09:35:00,89.62,89.72,89.36,89.36,252000.0,89.62,89.72,89.36,89.36,252000.0
2015-05-28 09:40:00,89.43,89.43,89.12,89.25,267400.0,89.43,89.43,89.12,89.25,267400.0
2015-05-28 09:45:00,89.23,89.27,89.07,89.1,145600.0,89.23,89.27,89.07,89.1,145600.0
2015-05-28 09:50:00,89.11,89.21,89.0,89.02,255500.0,89.11,89.21,89.0,89.02,255500.0
2015-05-28 09:55:00,89.02,89.16,88.93,89.16,202300.0,89.02,89.16,88.93,89.16,202300.0
2015-05-28 10:00:00,89.19,89.21,89.03,89.17,107800.0,89.19,89.21,89.03,89.17,107800.0
2015-05-28 10:05:00,89.14,89.24,89.11,89.21,65100.0,89.14,89.24,89.11,89.21,65100.0
2015-05-28 10:10:00,89.22,89.33,89.11,89.17,148400.0,89.22,89.33,89.11,89.17,148400.0
2015-05-28 10:15:00,89.12,89.24,89.12,89.21,68600.0,89.12,89.24,89.12,89.21,68600.0
2015-05-28 10:20:00,89.21,89.31,89.21,89.31,72100.0,89.21,89.31,89.21,89.31,72100.0
2015-05-28 10:25:00,89.3,89.52,89.29,89.47,189700.0,89.3,89.52,89.29,89.47,189700.0
2015-05-28 10:30:00,89.44,89.59,89.26,89.59,135100.0,89.44,89.59,89.26,89.59,135100.0
2015-05-28 10:35:00,89.58,89.65,89.43,89.57,146300.0,89.58,89.65,89.43,89.57,146300.0
2015-05-28 10:40:00,89.56,89.63,89.44,89.53,126700.0,89.56,89.63,89.44,89.53,126700.0
2015-05-28 10:45:00,89.44,89.5,89.37,89.5,53900.0,89.44,89.5,89.37,89.5,53900.0
2015-05-28 10:50:00,89.5,89.54,89.43,89.48,39900.0,89.5,89.54,89.43,89.48,39900.0
2015-05-28 10:55:00,89.5,89.6,89.45,89.59,146300.0,89.5,89.6,89.45,89.59,146300.0
2015-05-28 11:00:00,89.59,89.68,89.46,89.46,67900.0,89.59,89.68,89.46,89.46,67900.0
2015-05-28 11:05:00,89.52,89.57,89.43,89.51,39900.0,89.52,89.57,89.43,89.51,39900.0
2015-05-28 11:10:00,89.56,89.56,89.41,89.55,101500.0,89.56,89.56,89.41,89.55,101500.0
2015-05-28 11:15:00,89.59,89.8,89.59,89.72,177100.0,89.59,89.8,89.59,89.72,177100.0
2015-05-28 11:20:00,89.7,89.76,89.66,89.71,42000.0,89.7,89.76,89.66,89.71,42000.0
2015-05-28 11:25:00,89.67,89.73,89.64,89.64,65800.0,89.67,89.73,89.64,89.64,65800.0
2015-05-28 11:30:00,89.65,89.73,89.6,89.63,46200.0,89.65,89.73,89.6,89.63,46200.0
2015-05-28 11:35:00,89.61,89.71,89.52,89.52,91700.0,89.61,89.71,89.52,89.52,91700.0
2015-05-28 11:40:00,89.54,89.57,89.52,89.56,28700.0,89.54,89.57,89.52,89.56,28700.0
2015-05-28 11:45:00,89.6,89.6,89.39,89.39,98700.0,89.6,89.6,89.39,89.39,98700.0
2015-05-28 11:50:00,89.37,89.45,89.32,89.45,74200.0,89.37,89.45,89.32,89.45,74200.0
2015-05-28 11:55:00,89.45,89.46,89.36,89.36,35000.0,89.45,89.46,89.36,89.36,35000.0
2015-05-28 12:00:00,89.36,89.46,89.33,89.43,44100.0,89.36,89.46,89.33,89.43,44100.0
2015-05-28 12:05:00,89.46,89.47,89.38,89.41,11200.0,89.46,89.47,89.38,89.41,11200.0
2015-05-28 12:10:00,89.39,89.39,89.29,89.29,54600.0,89.39,89.39,89.29,89.29,54600.0
2015-05-28 12:15:00,89.29,89.35,89.26,89.35,31500.0,89.29,89.35,89.26,89.35,31500.0
2015-05-28 12:20:00,89.33,89.39,89.27,89.39,37800.0,89.33,89.39,89.27,89.39,37800.0
2015-05-28 12:25:00,89.34,89.38,89.33,89.34,33600.0,89.34,89.38,89.33,89.34,33600.0
2015-05-28 12:30:00,89.34,89.37,89.29,89.31,30100.0,89.34,89.37,89.29,89.31,30100.0
2015-05-28 12:35:00,89.32,89.32,89.31,89.31,14700.0,89.32,89.32,89.31,89.31,14700.0
2015-05-28 12:40:00,89.32,89.46,89.32,89.46,17500.0,89.32,89.46,89.32,89.46,17500.0
2015-05-28 12:45:00,89.42,89.42,89.36,89.36,9800.0,89.42,89.42,89.36,89.36,9800.0
2015-05-28 12:50:00,89.37,89.37,89.32,89.32,23100.0,89.37,89.37,89.32,89.32,23100.0
2015-05-28 12:55:00,89.33,89.37,89.28,89.29,44100.0,89.33,89.37,89.28,89.29,44100.0
2015-05-28 13:00:00,89.29,89.3,89.2,89.23,21000.0,89.29,89.3,89.2,89.23,21000.0
2015-05-28 13:05:00,89.24,89.33,89.24,89.31,11200.0,89.24,89.33,89.24,89.31,11200.0
2015-05-28 13:10:00,89.25,89.29,89.23,89.29,9800.0,89.25,89.29,89.23,89.29,9800.0
2015-05-28 13:15:00,89.31,89.36,89.26,89.31,32900.0,89.31,89.36,89.26,89.31,32900.0
2015-05-28 13:20:00,89.31,89.41,89.31,89.41,8400.0,89.31,89.41,89.31,89.41,8400.0
2015-05-28 13:25:00,89.39,89.4,89.35,89.35,18900.0,89.39,89.4,89.35,89.35,18900.0
2015-05-28 13:30:00,89.35,89.35,89.22,89.24,38500.0,89.35,89.35,89.22,89.24,38500.0
2015-05-28 13:35:00,89.24,89.44,89.24,89.42,39900.0,89.24,89.44,89.24,89.42,39900.0
2015-05-28 13:40:00,89.42,89.53,89.41,89.47,49700.0,89.42,89.53,89.41,89.47,49700.0
2015-05-28 13:45:00,89.46,89.51,89.46,89.47,16800.0,89.46,89.51,89.46,89.47,16800.0
2015-05-28 13:50:00,89.48,89.57,89.48,89.57,28700.0,89.48,89.57,89.48,89.57,28700.0
2015-05-28 13:55:00,89.57,89.57,89.52,89.54,12600.0,89.57,89.57,89.52,89.54,12600.0
2015-05-28 14:00:00,89.5,89.5,89.43,89.44,32200.0,89.5,89.5,89.43,89.44,32200.0
2015-05-28 14:05:00,89.43,89.5,89.43,89.45,11200.0,89.43,89.5,89.43,89.45,11200.0
2015-05-28 14:10:00,89.45,89.51,89.45,89.48,23800.0,89.45,89.51,89.45,89.48,23800.0
2015-05-28 14:15:00,89.51,89.51,89.44,89.44,24500.0,89.51,89.51,89.44,89.44,24500.0
2015-05-28 14:20:00,89.46,89.56,89.46,89.51,23800.0,89.46,89.56,89.46,89.51,23800.0
2015-05-28 14:25:00,89.52,89.64,89.5,89.63,76300.0,89.52,89.64,89.5,89.63,76300.0
2015-05-28 14:30:00,89.64,89.73,89.59,89.62,49700.0,89.64,89.73,89.59,89.62,49700.0
2015-05-28 14:35:00,89.59,89.68,89.59,89.66,40600.0,89.59,89.68,89.59,89.66,40600.0
2015-05-28 14:40:00,89.65,89.65,89.58,89.59,14000.0,89.65,89.65,89.58,89.59,14000.0
2015-05-28 14:45:00,89.6,89.6,89.46,89.46,17500.0,89.6,89.6,89.46,89.46,17500.0
2015-05-28 14:50:00,89.48,89.53,89.47,89.48,5600.0,89.48,89.53,89.47,89.48,5600.0
2015-05-28 14:55:00,89.5,89.56,89.48,89.56,21700.0,89.5,89.56,89.48,89.56,21700.0
2015-05-28 15:00:00,89.56,89.72,89.56,89.66,112700.0,89.56,89.72,89.56,89.66,112700.0
2015-05-28 15:05:00,89.67,89.68,89.62,89.63,15400.0,89.67,89.68,89.62,89.63,15400.0
2015-05-28 15:10:00,89.63,89.72,89.63,89.68,116900.0,89.63,89.72,89.63,89.68,116900.0
2015-05-28 15:15:00,89.69,89.72,89.65,89.66,28000.0,89.69,89.72,89.65,89.66,28000.0
2015-05-28 15:20:00,89.65,89.65,89.56,89.6,48300.0,89.65,89.65,89.56,89.6,48300.0
2015-05-28 15:25:00,89.61,89.61,89.46,89.46,61600.0,89.61,89.61,89.46,89.46,61600.0
2015-05-28 15:30:00,89.47,89.66,89.47,89.59,108500.0,89.47,89.66,89.47,89.59,108500.0
2015-05-28 15:35:00,89.56,89.61,89.55,89.59,27300.0,89.56,89.61,89.55,89.59,27300.0
2015-05-28 15:40:00,89.61,89.64,89.54,89.57,22400.0,89.61,89.64,89.54,89.57,22400.0
2015-05-28 15:45:00,89.59,89.73,89.59,89.71,73500.0,89.59,89.73,89.59,89.71,73500.0
2015-05-28 15:50:00,89.71,89.73,89.63,89.63,123200.0,89.71,89.73,89.63,89.63,123200.0
2015-05-28 15:55:00,89.64,89.66,89.48,89.48,249900.0,89.64,89.66,89.48,89.48,249900.0
2015-05-29 09:30:00,89.47,89.51,89.21,89.41,279307.0,89.47,89.51,89.21,89.41,279307.0
2015-05-29 09:35:00,89.37,89.51,89.27,89.51,143892.0,89.37,89.51,89.27,89.51,143892.0
2015-05-29 09:40:00,89.46,89.53,89.38,89.5,191275.0,89.46,89.53,89.38,89.5,191275.0
2015-05-29 09:45:00,89.48,89.52,89.35,89.38,127127.0,89.48,89.52,89.35,89.38,127127.0
2015-05-29 09:50:00,89.38,90.11,89.36,89.95,742245.0,89.38,90.11,89.36,89.95,742245.0
2015-05-29 09:55:00,89.95,89.97,89.79,89.92,201201.0,89.95,89.97,89.79,89.92,201201.0
2015-05-29 10:00:00,89.93,90.21,89.93,90.02,423206.0,89.93,90.21,89.93,90.02,423206.0
2015-05-29 10:05:00,90.05,90.05,89.79,89.8,225092.0,90.05,90.05,89.79,89.8,225092.0
2015-05-29 10:10:00,89.83,90.0,89.8,90.0,108122.0,89.83,90.0,89.8,90.0,108122.0
2015-05-29 10:15:00,90.01,90.04,89.84,90.03,116326.0,90.01,90.04,89.84,90.03,116326.0
2015-05-29 10:20:00,90.01,90.16,89.95,90.01,170401.0,90.01,90.16,89.95,90.01,170401.0
2015-05-29 10:25:00,90.02,90.02,89.8,89.8,126959.0,90.02,90.02,89.8,89.8,126959.0
2015-05-29 10:30:00,89.79,89.87,89.64,89.78,155904.0,89.79,89.87,89.64,89.78,155904.0
2015-05-29 10:35:00,89.76,89.83,89.59,89.59,124152.0,89.76,89.83,89.59,89.59,124152.0
2015-05-29 10:40:00,89.59,89.69,89.5,89.5,97104.0,89.59,89.69,89.5,89.5,97104.0
2015-05-29 10:45:00,89.5,89.51,89.34,89.41,178234.0,89.5,89.51,89.34,89.41,178234.0
2015-05-29 10:50:00,89.4,89.57,89.33,89.51,126630.0,89.4,89.57,89.33,89.51,126630.0
2015-05-29 10:55:00,89.51,89.58,89.48,89.5,80010.0,89.51,89.58,89.48,89.5,80010.0
2015-05-29 11:00:00,89.5,89.68,89.48,89.64,84651.0,89.5,89.68,89.48,89.64,84651.0
2015-05-29 11:05:00,89.64,89.72,89.48,89.52,144109.0,89.64,89.72,89.48,89.52,144109.0
2015-05-29 11:10:00,89.49,89.51,89.37,89.37,113953.0,89.49,89.51,89.37,89.37,113953.0
2015-05-29 11:15:00,89.37,89.56,89.34,89.49,55559.0,89.37,89.56,89.34,89.49,55559.0
2015-05-29 11:20:00,89.49,89.5,89.37,89.44,78302.0,89.49,89.5,89.37,89.44,78302.0
2015-05-29 11:25:00,89.41,89.43,89.29,89.29,92456.0,89.41,89.43,89.29,89.29,92456.0
2015-05-29 11:30:00,89.29,89.47,89.25,89.4,80143.0,89.29,89.47,89.25,89.4,80143.0
2015-05-29 11:35:00,89.41,89.41,89.29,89.36,64904.0,89.41,89.41,89.29,89.36,64904.0
2015-05-29 11:40:00,89.39,89.49,89.39,89.45,52745.0,89.39,89.49,89.39,89.45,52745.0
2015-05-29 11:45:00,89.47,89.48,89.31,89.37,116172.0,89.47,89.48,89.31,89.37,116172.0
2015-05-29 11:50:00,89.36,89.44,89.23,89.36,219499.0,89.36,89.44,89.23,89.36,219499.0
2015-05-29 11:55:00,89.33,89.4,89.26,89.26,140707.0,89.33,89.4,89.26,89.26,140707.0
2015-05-29 12:00:00,89.29,89.52,89.29,89.41,112560.0,89.29,89.52,89.29,89.41,112560.0
2015-05-29 12:05:00,89.41,89.42,89.23,89.28,159691.0,89.41,89.42,89.23,89.28,159691.0
2015-05-29 12:10:00,89.26,89.37,89.24,89.36,101087.0,89.26,89.37,89.24,89.36,101087.0
2015-05-29 12:15:00,89.4,89.42,89.3,89.3,45500.0,89.4,89.42,89.3,89.3,45500.0
2015-05-29 12:20:00,89.27,89.31,89.24,89.3,25200.0,89.27,89.31,89.24,89.3,25200.0
2015-05-29 12:25:00,89.34,89.43,89.34,89.41,40586.0,89.34,89.43,89.34,89.41,40586.0
2015-05-29 12:30:00,89.43,89.61,89.43,89.54,159852.0,89.43,89.61,89.43,89.54,159852.0
2015-05-29 12:35:00,89.54,89.62,89.52,89.55,71736.0,89.54,89.62,89.52,89.55,71736.0
2015-05-29 12:40:00,89.57,89.6,89.51,89.59,34363.0,89.57,89.6,89.51,89.59,34363.0
2015-05-29 12:45:00,89.6,89.6,89.49,89.5,82894.0,89.6,89.6,89.49,89.5,82894.0
2015-05-29 12:50:00,89.5,89.5,89.35,89.35,35105.0,89.5,89.5,89.35,89.35,35105.0
2015-05-29 12:55:00,89.36,89.43,89.36,89.38,29750.0,89.36,89.43,89.36,89.38,29750.0
2015-05-29 13:00:00,89.39,89.39,89.29,89.38,38556.0,89.39,89.39,89.29,89.38,38556.0
2015-05-29 13:05:00,89.37,89.38,89.24,89.3,133798.0,89.37,89.38,89.24,89.3,133798.0
2015-05-29 13:10:00,89.31,89.4,89.3,89.32,72639.0,89.31,89.4,89.3,89.32,72639.0
2015-05-29 13:15:00,89.31,89.36,89.25,89.34,140357.0,89.31,89.36,89.25,89.34,140357.0
2015-05-29 13:20:00,89.32,89.36,89.18,89.19,105119.0,89.32,89.36,89.18,89.19,105119.0
2015-05-29 13:25:00,89.19,89.33,89.18,89.26,87584.0,89.19,89.33,89.18,89.26,87584.0
2015-05-29 13:30:00,89.25,89.39,89.25,89.3,67711.0,89.25,89.39,89.25,89.3,67711.0
2015-05-29 13:35:00,89.26,89.3,89.25,89.29,25613.0,89.26,89.3,89.25,89.29,25613.0
2015-05-29 13:40:00,89.29,89.33,89.26,89.3,122339.0,89.29,89.33,89.26,89.3,122339.0
2015-05-29 13:45:00,89.36,89.38,89.29,89.35,118419.0,89.36,89.38,89.29,89.35,118419.0
2015-05-29 13:50:00,89.33,89.38,89.33,89.38,52276.0,89.33,89.38,89.33,89.38,52276.0
2015-05-29 13:55:00,89.35,89.36,89.31,89.32,28910.0,89.35,89.36,89.31,89.32,28910.0
2015-05-29 14:00:00,89.3,89.31,89.17,89.17,128982.0,89.3,89.31,89.17,89.17,128982.0
2015-05-29 14:05:00,89.19,89.23,89.17,89.19,44254.0,89.19,89.23,89.17,89.19,44254.0
2015-05-29 14:10:00,89.2,89.22,89.16,89.18,21497.0,89.2,89.22,89.16,89.18,21497.0
2015-05-29 14:15:00,89.23,89.23,89.16,89.16,16590.0,89.23,89.23,89.16,89.16,16590.0
2015-05-29 14:20:00,89.15,89.16,89.04,89.07,111132.0,89.15,89.16,89.04,89.07,111132.0
2015-05-29 14:25:00,89.06,89.15,89.05,89.13,33040.0,89.06,89.15,89.05,89.13,33040.0
2015-05-29 14:30:00,89.12,89.14,89.06,89.13,49000.0,89.12,89.14,89.06,89.13,49000.0
2015-05-29 14:35:00,89.13,89.14,89.05,89.05,38150.0,89.13,89.14,89.05,89.05,38150.0
2015-05-29 14:40:00,89.06,89.07,88.99,89.01,92295.0,89.06,89.07,88.99,89.01,92295.0
2015-05-29 14:45:00,89.01,89.01,88.96,88.99,101829.0,89.01,89.01,88.96,88.99,101829.0
2015-05-29 14:50:00,88.98,89.06,88.98,89.06,46200.0,88.98,89.06,88.98,89.06,46200.0
2015-05-29 14:55:00,89.04,89.18,89.04,89.15,49329.0,89.04,89.18,89.04,89.15,49329.0
2015-05-29 15:00:00,89.16,89.19,89.09,89.09,37128.0,89.16,89.19,89.09,89.09,37128.0
2015-05-29 15:05:00,89.09,89.15,89.06,89.13,58905.0,89.09,89.15,89.06,89.13,58905.0
2015-05-29 15:10:00,89.14,89.14,89.06,89.14,39676.0,89.14,89.14,89.06,89.14,39676.0
2015-05-29 15:15:00,89.12,89.12,89.06,89.11,28406.0,89.12,89.12,89.06,89.11,28406.0
2015-05-29 15:20:00,89.13,89.13,89.07,89.12,39312.0,89.13,89.13,89.07,89.12,39312.0
2015-05-29 15:25:00,89.12,89.15,89.1,89.14,67039.0,89.12,89.15,89.1,89.14,67039.0
2015-05-29 15:30:00,89.15,89.21,89.13,89.14,79324.0,89.15,89.21,89.13,89.14,79324.0
2015-05-29 15:35:00,89.14,89.25,89.14,89.23,112490.0,89.14,89.25,89.14,89.23,112490.0
2015-05-29 15:40:00,89.23,89.29,89.21,89.27,145628.0,89.23,89.29,89.21,89.27,145628.0
2015-05-29 15:45:00,89.27,89.33,89.24,89.3,1101688.0,89.27,89.33,89.24,89.3,1101688.0
2015-05-29 15:50:00,89.29,89.29,89.21,89.24,221116.0,89.29,89.29,89.21,89.24,221116.0
2015-05-29 15:55:00,89.24,89.29,89.14,89.15,547519.0,89.24,89.29,89.14,89.15,547519.0
2015-06-01 09:30:00,88.84,89.01,88.37,88.37,659799.0,88.84,89.01,88.37,88.37,659799.0
2015-06-01 09:35:00,88.37,88.38,88.17,88.27,423836.0,88.37,88.38,88.17,88.27,423836.0
2015-06-01 09:40:00,88.23,88.46,88.15,88.41,268457.0,88.23,88.46,88.15,88.41,268457.0
2015-06-01 09:45:00,88.41,88.46,88.1,88.13,291543.0,88.41,88.46,88.1,88.13,291543.0
2015-06-01 09:50:00,88.09,88.12,87.94,88.06,321125.0,88.09,88.12,87.94,88.06,321125.0
2015-06-01 09:55:00,88.04,88.22,87.96,88.14,393946.0,88.04,88.22,87.96,88.14,393946.0
2015-06-01 10:00:00,88.17,88.39,88.15,88.26,311080.0,88.17,88.39,88.15,88.26,311080.0
2015-06-01 10:05:00,88.26,88.5,88.24,88.34,336007.0,88.26,88.5,88.24,88.34,336007.0
2015-06-01 10:10:00,88.27,88.32,88.01,88.06,209202.0,88.27,88.32,88.01,88.06,209202.0
2015-06-01 10:15:00,88.08,88.27,88.07,88.21,143276.0,88.08,88.27,88.07,88.21,143276.0
2015-06-01 10:20:00,88.24,88.36,88.11,88.3,109606.0,88.24,88.36,88.11,88.3,109606.0
2015-06-01 10:25:00,88.32,88.43,88.28,88.39,84861.0,88.32,88.43,88.28,88.39,84861.0
2015-06-01 10:30:00,88.36,88.36,88.18,88.25,93835.0,88.36,88.36,88.18,88.25,93835.0
2015-06-01 10:35:00,88.24,88.4,88.18,88.34,31850.0,88.24,88.4,88.18,88.34,31850.0
2015-06-01 10:40:00,88.38,88.38,88.25,88.28,89600.0,88.38,88.38,88.25,88.28,89600.0
2015-06-01 10:45:00,88.32,88.53,88.27,88.37,79709.0,88.32,88.53,88.27,88.37,79709.0
2015-06-01 10:50:00,88.36,88.53,88.36,88.5,58786.0,88.36,88.53,88.36,88.5,58786.0
2015-06-01 10:55:00,88.5,88.71,88.43,88.7,170408.0,88.5,88.71,88.43,88.7,170408.0
2015-06-01 11:00:00,88.7,88.82,88.67,88.78,181391.0,88.7,88.82,88.67,88.78,181391.0
2015-06-01 11:05:00,88.82,88.86,88.59,88.77,161833.0,88.82,88.86,88.59,88.77,161833.0
2015-06-01 11:10:00,88.77,88.79,88.59,88.63,90727.0,88.77,88.79,88.59,88.63,90727.0
2015-06-01 11:15:00,88.59,88.72,88.55,88.62,82908.0,88.59,88.72,88.55,88.62,82908.0
2015-06-01 11:20:00,88.61,88.71,88.55,88.55,60179.0,88.61,88.71,88.55,88.55,60179.0
2015-06-01 11:25:00,88.58,88.71,88.54,88.58,112000.0,88.58,88.71,88.54,88.58,112000.0
2015-06-01 11:30:00,88.57,88.64,88.54,88.6,49140.0,88.57,88.64,88.54,88.6,49140.0
2015-06-01 11:35:00,88.59,88.63,88.43,88.63,110327.0,88.59,88.63,88.43,88.63,110327.0
2015-06-01 11:40:00,88.59,88.66,88.59,88.65,20650.0,88.59,88.66,88.59,88.65,20650.0
2015-06-01 11:45:00,88.65,88.67,88.55,88.65,28294.0,88.65,88.67,88.55,88.65,28294.0
2015-06-01 11:50:00,88.67,88.77,88.66,88.71,49147.0,88.67,88.77,88.66,88.71,49147.0
2015-06-01 11:55:00,88.75,88.75,88.63,88.64,21217.0,88.75,88.75,88.63,88.64,21217.0
2015-06-01 12:00:00,88.64,88.81,88.63,88.75,70973.0,88.64,88.81,88.63,88.75,70973.0
2015-06-01 12:05:00,88.72,88.77,88.54,88.59,62692.0,88.72,88.77,88.54,88.59,62692.0
2015-06-01 12:10:00,88.58,88.64,88.55,88.55,18900.0,88.58,88.64,88.55,88.55,18900.0
2015-06-01 12:15:00,88.57,88.77,88.54,88.76,48349.0,88.57,88.77,88.54,88.76,48349.0
2015-06-01 12:20:00,88.77,88.83,88.69,88.8,49644.0,88.77,88.83,88.69,88.8,49644.0
2015-06-01 12:25:00,88.82,88.82,88.67,88.75,50736.0,88.82,88.82,88.67,88.75,50736.0
2015-06-01 12:30:00,88.72,88.78,88.67,88.7,28658.0,88.72,88.78,88.67,88.7,28658.0
2015-06-01 12:35:00,88.71,88.71,88.6,88.64,46200.0,88.71,88.71,88.6,88.64,46200.0
2015-06-01 12:40:00,88.69,88.7,88.59,88.59,30849.0,88.69,88.7,88.59,88.59,30849.0
2015-06-01 12:45:00,88.62,88.75,88.59,88.72,36050.0,88.62,88.75,88.59,88.72,36050.0
2015-06-01 12:50:00,88.7,88.77,88.69,88.71,41650.0,88.7,88.77,88.69,88.71,41650.0
2015-06-01 12:55:00,88.72,88.8,88.68,88.75,44800.0,88.72,88.8,88.68,88.75,44800.0
2015-06-01 13:00:00,88.8,88.8,88.7,88.7,28819.0,88.8,88.8,88.7,88.7,28819.0
2015-06-01 13:05:00,88.75,88.75,88.7,88.75,17150.0,88.75,88.75,88.7,88.75,17150.0
2015-06-01 13:10:00,88.75,88.78,88.69,88.69,22393.0,88.75,88.78,88.69,88.69,22393.0
2015-06-01 13:15:00,88.69,88.7,88.55,88.6,53690.0,88.69,88.7,88.55,88.6,53690.0
2015-06-01 13:20:00,88.62,88.7,88.62,88.64,14140.0,88.62,88.7,88.62,88.64,14140.0
2015-06-01 13:25:00,88.66,88.78,88.64,88.78,27461.0,88.66,88.78,88.64,88.78,27461.0
2015-06-01 13:30:00,88.78,88.86,88.74,88.75,35231.0,88.78,88.86,88.74,88.75,35231.0
2015-06-01 13:35:00,88.76,88.83,88.75,88.82,12600.0,88.76,88.83,88.75,88.82,12600.0
2015-06-01 13:40:00,88.84,88.96,88.84,88.94,78617.0,88.84,88.96,88.84,88.94,78617.0
2015-06-01 13:45:00,88.92,88.98,88.91,88.98,71232.0,88.92,88.98,88.91,88.98,71232.0
2015-06-01 13:50:00,88.96,88.99,88.9,88.93,63539.0,88.96,88.99,88.9,88.93,63539.0
2015-06-01 13:55:00,88.93,88.98,88.88,88.98,27146.0,88.93,88.98,88.88,88.98,27146.0
2015-06-01 14:00:00,88.98,89.12,88.92,89.0,146377.0,88.98,89.12,88.92,89.0,146377.0
2015-06-01 14:05:00,88.99,88.99,88.87,88.93,42518.0,88.99,88.99,88.87,88.93,42518.0
2015-06-01 14:10:00,88.9,88.92,88.83,88.88,55160.0,88.9,88.92,88.83,88.88,55160.0
2015-06-01 14:15:00,88.85,88.9,88.82,88.82,42637.0,88.85,88.9,88.82,88.82,42637.0
2015-06-01 14:20:00,88.84,88.89,88.76,88.89,33558.0,88.84,88.89,88.76,88.89,33558.0
2015-06-01 14:25:00,88.89,88.99,88.87,88.94,45850.0,88.89,88.99,88.87,88.94,45850.0
2015-06-01 14:30:00,88.93,88.97,88.87,88.88,29477.0,88.93,88.97,88.87,88.88,29477.0
2015-06-01 14:35:00,88.88,88.93,88.87,88.88,16800.0,88.88,88.93,88.87,88.88,16800.0
2015-06-01 14:40:00,88.9,88.94,88.89,88.94,23198.0,88.9,88.94,88.89,88.94,23198.0
2015-06-01 14:45:00,88.96,88.96,88.87,88.87,33957.0,88.96,88.96,88.87,88.87,33957.0
2015-06-01 14:50:00,88.84,88.92,88.81,88.92,54943.0,88.84,88.92,88.81,88.92,54943.0
2015-06-01 14:55:00,88.89,88.98,88.87,88.9,61355.0,88.89,88.98,88.87,88.9,61355.0
2015-06-01 15:00:00,88.9,88.91,88.87,88.87,12390.0,88.9,88.91,88.87,88.87,12390.0
2015-06-01 15:05:00,88.83,88.95,88.83,88.95,25333.0,88.83,88.95,88.83,88.95,25333.0
2015-06-01 15:10:00,88.95,88.97,88.83,88.93,44926.0,88.95,88.97,88.83,88.93,44926.0
2015-06-01 15:15:00,88.93,88.95,88.85,88.87,18340.0,88.93,88.95,88.85,88.87,18340.0
2015-06-01 15:20:00,88.9,88.96,88.86,88.93,45766.0,88.9,88.96,88.86,88.93,45766.0
2015-06-01 15:25:00,88.96,88.96,88.9,88.96,37310.0,88.96,88.96,88.9,88.96,37310.0
2015-06-01 15:30:00,88.96,88.99,88.82,88.83,42175.0,88.96,88.99,88.82,88.83,42175.0
2015-06-01 15:35:00,88.83,88.94,88.83,88.89,42070.0,88.83,88.94,88.83,88.89,42070.0
2015-06-01 15:40:00,88.93,88.99,88.92,88.98,62041.0,88.93,88.99,88.92,88.98,62041.0
2015-06-01 15:45:00,88.97,89.06,88.96,89.05,110369.0,88.97,89.06,88.96,89.05,110369.0
2015-06-01 15:50:00,89.02,89.03,88.94,88.96,195839.0,89.02,89.03,88.94,88.96,195839.0
2015-06-01 15:55:00,88.98,89.02,88.95,88.99,274162.0,88.98,89.02,88.95,88.99,274162.0
2015-06-02 09:30:00,88.71,88.85,88.62,88.79,221249.0,88.71,88.85,88.62,88.79,221249.0
2015-06-02 09:35:00,88.79,88.92,88.5,88.79,203490.0,88.79,88.92,88.5,88.79,203490.0
2015-06-02 09:40:00,88.79,88.87,88.59,88.69,155862.0,88.79,88.87,88.59,88.69,155862.0
2015-06-02 09:45:00,88.62,88.67,88.44,88.56,130053.0,88.62,88.67,88.44,88.56,130053.0
2015-06-02 09:50:00,88.53,88.66,88.46,88.66,114905.0,88.53,88.66,88.46,88.66,114905.0
2015-06-02 09:55:00,88.63,88.92,88.61,88.69,173887.0,88.63,88.92,88.61,88.69,173887.0
2015-06-02 10:00:00,88.65,88.88,88.58,88.82,156177.0,88.65,88.88,88.58,88.82,156177.0
2015-06-02 10:05:00,88.82,88.92,88.69,88.79,47950.0,88.82,88.92,88.69,88.79,47950.0
2015-06-02 10:10:00,88.79,88.93,88.79,88.85,125020.0,88.79,88.93,88.79,88.85,125020.0
2015-06-02 10:15:00,88.86,88.89,88.71,88.73,46508.0,88.86,88.89,88.71,88.73,46508.0
2015-06-02 10:20:00,88.73,88.75,88.65,88.71,34216.0,88.73,88.75,88.65,88.71,34216.0
2015-06-02 10:25:00,88.75,88.76,88.55,88.55,175973.0,88.75,88.76,88.55,88.55,175973.0
2015-06-02 10:30:00,88.59,88.74,88.58,88.74,46620.0,88.59,88.74,88.58,88.74,46620.0
2015-06-02 10:35:00,88.75,88.89,88.73,88.78,67011.0,88.75,88.89,88.73,88.78,67011.0
2015-06-02 10:40:00,88.82,88.85,88.79,88.8,24549.0,88.82,88.85,88.79,88.8,24549.0
2015-06-02 10:45:00,88.76,88.83,88.64,88.66,156051.0,88.76,88.83,88.64,88.66,156051.0
2015-06-02 10:50:00,88.65,88.72,88.55,88.68,137893.0,88.65,88.72,88.55,88.68,137893.0
2015-06-02 10:55:00,88.71,88.71,88.5,88.5,134295.0,88.71,88.71,88.5,88.5,134295.0
2015-06-02 11:00:00,88.5,88.69,88.48,88.59,63609.0,88.5,88.69,88.48,88.59,63609.0
2015-06-02 11:05:00,88.6,88.66,88.59,88.6,16835.0,88.6,88.66,88.59,88.6,16835.0
2015-06-02 11:10:00,88.6,88.72,88.54,88.56,25200.0,88.6,88.72,88.54,88.56,25200.0
2015-06-02 11:15:00,88.57,88.57,88.43,88.44,82922.0,88.57,88.57,88.43,88.44,82922.0
2015-06-02 11:20:00,88.44,88.53,88.43,88.51,35350.0,88.44,88.53,88.43,88.51,35350.0
2015-06-02 11:25:00,88.49,88.49,88.41,88.41,80731.0,88.49,88.49,88.41,88.41,80731.0
2015-06-02 11:30:00,88.42,88.52,88.41,88.52,37646.0,88.42,88.52,88.41,88.52,37646.0
2015-06-02 11:35:00,88.53,88.57,88.49,88.55,51737.0,88.53,88.57,88.49,88.55,51737.0
2015-06-02 11:40:00,88.55,88.57,88.49,88.53,144858.0,88.55,88.57,88.49,88.53,144858.0
2015-06-02 11:45:00,88.54,88.66,88.54,88.6,45178.0,88.54,88.66,88.54,88.6,45178.0
2015-06-02 11:50:00,88.61,88.64,88.57,88.59,9590.0,88.61,88.64,88.57,88.59,9590.0
2015-06-02 11:55:00,88.57,88.57,88.52,88.56,10003.0,88.57,88.57,88.52,88.56,10003.0
2015-06-02 12:00:00,88.58,88.85,88.58,88.81,61985.0,88.58,88.85,88.58,88.81,61985.0
2015-06-02 12:05:00,88.86,89.04,88.86,88.87,210112.0,88.86,89.04,88.86,88.87,210112.0
2015-06-02 12:10:00,88.87,88.97,88.84,88.93,35700.0,88.87,88.97,88.84,88.93,35700.0
2015-06-02 12:15:00,88.93,88.95,88.88,88.92,22813.0,88.93,88.95,88.88,88.92,22813.0
2015-06-02 12:20:00,88.95,89.11,88.95,89.11,86177.0,88.95,89.11,88.95,89.11,86177.0
2015-06-02 12:25:00,89.09,89.1,89.0,89.0,38500.0,89.09,89.1,89.0,89.0,38500.0
2015-06-02 12:30:00,89.06,89.12,89.04,89.07,31850.0,89.06,89.12,89.04,89.07,31850.0
2015-06-02 12:35:00,89.1,89.13,89.09,89.1,37002.0,89.1,89.13,89.09,89.1,37002.0
2015-06-02 12:40:00,89.11,89.13,89.05,89.11,31458.0,89.11,89.13,89.05,89.11,31458.0
2015-06-02 12:45:00,89.12,89.29,89.12,89.29,73948.0,89.12,89.29,89.12,89.29,73948.0
2015-06-02 12:50:00,89.29,89.33,89.2,89.25,47390.0,89.29,89.33,89.2,89.25,47390.0
2015-06-02 12:55:00,89.21,89.52,89.21,89.49,129297.0,89.21,89.52,89.21,89.49,129297.0
2015-06-02 13:00:00,89.48,89.61,89.44,89.48,98056.0,89.48,89.61,89.44,89.48,98056.0
2015-06-02 13:05:00,89.48,89.51,89.39,89.43,52094.0,89.48,89.51,89.39,89.43,52094.0
2015-06-02 13:10:00,89.46,89.54,89.44,89.51,64337.0,89.46,89.54,89.44,89.51,64337.0
2015-06-02 13:15:00,89.5,89.68,89.47,89.57,100254.0,89.5,89.68,89.47,89.57,100254.0
2015-06-02 13:20:00,89.57,89.63,89.51,89.54,99750.0,89.57,89.63,89.51,89.54,99750.0
2015-06-02 13:25:00,89.54,89.54,89.32,89.34,70791.0,89.54,89.54,89.32,89.34,70791.0
2015-06-02 13:30:00,89.37,89.37,89.29,89.3,75565.0,89.37,89.37,89.29,89.3,75565.0
2015-06-02 13:35:00,89.34,89.42,89.31,89.36,33005.0,89.34,89.42,89.31,89.36,33005.0
2015-06-02 13:40:00,89.37,89.43,89.32,89.36,37800.0,89.37,89.43,89.32,89.36,37800.0
2015-06-02 13:45:00,89.38,89.43,89.34,89.37,138124.0,89.38,89.43,89.34,89.37,138124.0
2015-06-02 13:50:00,89.38,89.47,89.33,89.47,55139.0,89.38,89.47,89.33,89.47,55139.0
2015-06-02 13:55:00,89.45,89.47,89.33,89.34,27405.0,89.45,89.47,89.33,89.34,27405.0
2015-06-02 14:00:00,89.33,89.42,89.32,89.41,29120.0,89.33,89.42,89.32,89.41,29120.0
2015-06-02 14:05:00,89.4,89.43,89.38,89.38,15449.0,89.4,89.43,89.38,89.38,15449.0
2015-06-02 14:10:00,89.39,89.4,89.26,89.27,56399.0,89.39,89.4,89.26,89.27,56399.0
2015-06-02 14:15:00,89.3,89.35,89.21,89.27,49490.0,89.3,89.35,89.21,89.27,49490.0
2015-06-02 14:20:00,89.24,89.33,89.24,89.29,24122.0,89.24,89.33,89.24,89.29,24122.0
2015-06-02 14:25:00,89.29,89.33,89.21,89.21,43015.0,89.29,89.33,89.21,89.21,43015.0
2015-06-02 14:30:00,89.21,89.24,89.2,89.24,28413.0,89.21,89.24,89.2,89.24,28413.0
2015-06-02 14:35:00,89.24,89.24,89.17,89.19,33250.0,89.24,89.24,89.17,89.19,33250.0
2015-06-02 14:40:00,89.19,89.19,89.12,89.14,39739.0,89.19,89.19,89.12,89.14,39739.0
2015-06-02 14:45:00,89.16,89.17,89.08,89.08,53424.0,89.16,89.17,89.08,89.08,53424.0
2015-06-02 14:50:00,89.09,89.1,88.97,89.0,84959.0,89.09,89.1,88.97,89.0,84959.0
2015-06-02 14:55:00,89.01,89.04,89.0,89.03,33397.0,89.01,89.04,89.0,89.03,33397.0
2015-06-02 15:00:00,89.03,89.06,89.0,89.03,41727.0,89.03,89.06,89.0,89.03,41727.0
2015-06-02 15:05:00,89.0,89.02,88.86,88.9,58380.0,89.0,89.02,88.86,88.9,58380.0
2015-06-02 15:10:00,88.92,88.95,88.86,88.89,36757.0,88.92,88.95,88.86,88.89,36757.0
2015-06-02 15:15:00,88.88,88.93,88.87,88.91,65268.0,88.88,88.93,88.87,88.91,65268.0
2015-06-02 15:20:00,88.92,88.96,88.92,88.95,25900.0,88.92,88.96,88.92,88.95,25900.0
2015-06-02 15:25:00,88.95,89.13,88.92,89.09,85764.0,88.95,89.13,88.92,89.09,85764.0
2015-06-02 15:30:00,89.06,89.2,89.03,89.19,116809.0,89.06,89.2,89.03,89.19,116809.0
2015-06-02 15:35:00,89.16,89.32,89.16,89.24,131978.0,89.16,89.32,89.16,89.24,131978.0
2015-06-02 15:40:00,89.19,89.33,89.17,89.2,130305.0,89.19,89.33,89.17,89.2,130305.0
2015-06-02 15:45:00,89.2,89.2,89.07,89.09,91154.0,89.2,89.2,89.07,89.09,91154.0
2015-06-02 15:50:00,89.11,89.19,89.05,89.16,64526.0,89.11,89.19,89.05,89.16,64526.0
2015-06-02 15:55:00,89.15,89.18,89.1,89.11,203847.0,89.15,89.18,89.1,89.11,203847.0
2015-06-03 09:30:00,89.24,89.38,89.02,89.16,239106.0,89.24,89.38,89.02,89.16,239106.0
2015-06-03 09:35:00,89.09,89.35,89.09,89.14,131656.0,89.09,89.35,89.09,89.14,131656.0
2015-06-03 09:40:00,89.11,89.4,89.04,89.3,81536.0,89.11,89.4,89.04,89.3,81536.0
2015-06-03 09:45:00,89.35,89.73,89.23,89.51,269094.0,89.35,89.73,89.23,89.51,269094.0
2015-06-03 09:50:00,89.52,89.57,89.35,89.41,170366.0,89.52,89.57,89.35,89.41,170366.0
2015-06-03 09:55:00,89.48,89.52,89.29,89.35,107541.0,89.48,89.52,89.29,89.35,107541.0
2015-06-03 10:00:00,89.29,89.42,89.14,89.33,158130.0,89.29,89.42,89.14,89.33,158130.0
2015-06-03 10:05:00,89.33,89.37,89.2,89.3,188776.0,89.33,89.37,89.2,89.3,188776.0
2015-06-03 10:10:00,89.35,89.54,89.32,89.44,317765.0,89.35,89.54,89.32,89.44,317765.0
2015-06-03 10:15:00,89.44,89.44,89.33,89.37,55384.0,89.44,89.44,89.33,89.37,55384.0
2015-06-03 10:20:00,89.39,89.51,89.36,89.51,65121.0,89.39,89.51,89.36,89.51,65121.0
2015-06-03 10:25:00,89.5,89.54,89.44,89.46,41580.0,89.5,89.54,89.44,89.46,41580.0
2015-06-03 10:30:00,89.48,89.54,89.38,89.43,67368.0,89.48,89.54,89.38,89.43,67368.0
2015-06-03 10:35:00,89.43,89.44,89.34,89.37,74417.0,89.43,89.44,89.34,89.37,74417.0
2015-06-03 10:40:00,89.34,89.36,89.22,89.26,76678.0,89.34,89.36,89.22,89.26,76678.0
2015-06-03 10:45:00,89.26,89.4,89.25,89.4,44114.0,89.26,89.4,89.25,89.4,44114.0
2015-06-03 10:50:00,89.38,89.38,89.29,89.32,37002.0,89.38,89.38,89.29,89.32,37002.0
2015-06-03 10:55:00,89.32,89.36,89.3,89.34,26453.0,89.32,89.36,89.3,89.34,26453.0
2015-06-03 11:00:00,89.36,89.38,89.29,89.34,42000.0,89.36,89.38,89.29,89.34,42000.0
2015-06-03 11:05:00,89.34,89.36,89.3,89.36,19600.0,89.34,89.36,89.3,89.36,19600.0
2015-06-03 11:10:00,89.39,89.39,89.26,89.3,60459.0,89.39,89.39,89.26,89.3,60459.0
2015-06-03 11:15:00,89.28,89.31,89.26,89.26,29120.0,89.28,89.31,89.26,89.26,29120.0
2015-06-03 11:20:00,89.27,89.27,89.16,89.23,57932.0,89.27,89.27,89.16,89.23,57932.0
2015-06-03 11:25:00,89.22,89.26,89.14,89.18,46788.0,89.22,89.26,89.14,89.18,46788.0
2015-06-03 11:30:00,89.19,89.37,89.19,89.33,39109.0,89.19,89.37,89.19,89.33,39109.0
2015-06-03 11:35:00,89.35,89.5,89.35,89.43,51282.0,89.35,89.5,89.35,89.43,51282.0
2015-06-03 11:40:00,89.4,89.4,89.25,89.29,11550.0,89.4,89.4,89.25,89.29,11550.0
2015-06-03 11:45:00,89.29,89.35,89.28,89.3,29379.0,89.29,89.35,89.28,89.3,29379.0
2015-06-03 11:50:00,89.29,89.31,89.22,89.31,48258.0,89.29,89.31,89.22,89.31,48258.0
2015-06-03 11:55:00,89.34,89.34,89.3,89.34,13300.0,89.34,89.34,89.3,89.34,13300.0
2015-06-03 12:00:00,89.34,89.35,89.31,89.32,7812.0,89.34,89.35,89.31,89.32,7812.0
2015-06-03 12:05:00,89.31,89.32,89.22,89.25,33866.0,89.31,89.32,89.22,89.25,33866.0
2015-06-03 12:10:00,89.31,89.34,89.24,89.33,14126.0,89.31,89.34,89.24,89.33,14126.0
2015-06-03 12:15:00,89.33,89.33,89.29,89.29,13300.0,89.33,89.33,89.29,89.29,13300.0
2015-06-03 12:20:00,89.29,89.31,89.23,89.23,23800.0,89.29,89.31,89.23,89.23,23800.0
2015-06-03 12:25:00,89.23,89.25,89.01,89.01,128611.0,89.23,89.25,89.01,89.01,128611.0
2015-06-03 12:30:00,89.02,89.12,88.91,88.93,120932.0,89.02,89.12,88.91,88.93,120932.0
2015-06-03 12:35:00,88.93,89.06,88.93,89.0,36477.0,88.93,89.06,88.93,89.0,36477.0
2015-06-03 12:40:00,88.99,89.03,88.93,89.03,79506.0,88.99,89.03,88.93,89.03,79506.0
2015-06-03 12:45:00,88.99,88.99,88.92,88.96,36680.0,88.99,88.99,88.92,88.96,36680.0
2015-06-03 12:50:00,88.94,88.95,88.88,88.9,30086.0,88.94,88.95,88.88,88.9,30086.0
2015-06-03 12:55:00,88.95,88.95,88.86,88.93,34405.0,88.95,88.95,88.86,88.93,34405.0
2015-06-03 13:00:00,88.91,88.92,88.85,88.85,65611.0,88.91,88.92,88.85,88.85,65611.0
2015-06-03 13:05:00,88.85,88.92,88.82,88.83,29939.0,88.85,88.92,88.82,88.83,29939.0
2015-06-03 13:10:00,88.81,88.94,88.81,88.91,32501.0,88.81,88.94,88.81,88.91,32501.0
2015-06-03 13:15:00,88.91,89.04,88.87,88.97,43407.0,88.91,89.04,88.87,88.97,43407.0
2015-06-03 13:20:00,89.03,89.03,88.88,88.97,43673.0,89.03,89.03,88.88,88.97,43673.0
2015-06-03 13:25:00,88.94,89.02,88.94,89.02,40327.0,88.94,89.02,88.94,89.02,40327.0
2015-06-03 13:30:00,89.02,89.02,88.95,89.0,16926.0,89.02,89.02,88.95,89.0,16926.0
2015-06-03 13:35:00,88.94,88.99,88.88,88.88,72485.0,88.94,88.99,88.88,88.88,72485.0
2015-06-03 13:40:00,88.93,88.97,88.9,88.93,27328.0,88.93,88.97,88.9,88.93,27328.0
2015-06-03 13:45:00,88.91,89.0,88.9,88.99,52808.0,88.91,89.0,88.9,88.99,52808.0
2015-06-03 13:50:00,89.01,89.04,88.98,89.04,7000.0,89.01,89.04,88.98,89.04,7000.0
2015-06-03 13:55:00,88.98,89.04,88.9,88.9,28609.0,88.98,89.04,88.9,88.9,28609.0
2015-06-03 14:00:00,88.95,88.98,88.94,88.98,18480.0,88.95,88.98,88.94,88.98,18480.0
2015-06-03 14:05:00,88.95,88.95,88.86,88.87,25900.0,88.95,88.95,88.86,88.87,25900.0
2015-06-03 14:10:00,88.88,88.92,88.88,88.91,16100.0,88.88,88.92,88.88,88.91,16100.0
2015-06-03 14:15:00,88.93,88.99,88.91,88.99,14000.0,88.93,88.99,88.91,88.99,14000.0
2015-06-03 14:20:00,88.99,89.02,88.99,89.01,14000.0,88.99,89.02,88.99,89.01,14000.0
2015-06-03 14:25:00,88.97,89.01,88.94,88.95,72303.0,88.97,89.01,88.94,88.95,72303.0
2015-06-03 14:30:00,88.95,88.95,88.91,88.92,9870.0,88.95,88.95,88.91,88.92,9870.0
2015-06-03 14:35:00,88.94,88.96,88.93,88.94,6251.0,88.94,88.96,88.93,88.94,6251.0
2015-06-03 14:40:00,88.95,89.03,88.95,89.0,21000.0,88.95,89.03,88.95,89.0,21000.0
2015-06-03 14:45:00,88.99,89.0,88.9,88.9,31500.0,88.99,89.0,88.9,88.9,31500.0
2015-06-03 14:50:00,88.92,88.94,88.91,88.91,9800.0,88.92,88.94,88.91,88.91,9800.0
2015-06-03 14:55:00,88.91,88.91,88.86,88.87,23828.0,88.91,88.91,88.86,88.87,23828.0
2015-06-03 15:00:00,88.9,88.93,88.86,88.87,32816.0,88.9,88.93,88.86,88.87,32816.0
2015-06-03 15:05:00,88.88,88.92,88.88,88.92,12775.0,88.88,88.92,88.88,88.92,12775.0
2015-06-03 15:10:00,88.89,88.9,88.83,88.83,29820.0,88.89,88.9,88.83,88.83,29820.0
2015-06-03 15:15:00,88.8,88.84,88.72,88.72,60249.0,88.8,88.84,88.72,88.72,60249.0
2015-06-03 15:20:00,88.74,88.77,88.72,88.74,46410.0,88.74,88.77,88.72,88.74,46410.0
2015-06-03 15:25:00,88.76,88.79,88.71,88.71,83993.0,88.76,88.79,88.71,88.71,83993.0
2015-06-03 15:30:00,88.74,88.76,88.66,88.7,78624.0,88.74,88.76,88.66,88.7,78624.0
2015-06-03 15:35:00,88.71,88.76,88.69,88.73,106792.0,88.71,88.76,88.69,88.73,106792.0
2015-06-03 15:40:00,88.71,88.75,88.68,88.73,64204.0,88.71,88.75,88.68,88.73,64204.0
2015-06-03 15:45:00,88.72,88.74,88.64,88.66,65653.0,88.72,88.74,88.64,88.66,65653.0
2015-06-03 15:50:00,88.66,88.79,88.66,88.77,125636.0,88.66,88.79,88.66,88.77,125636.0
2015-06-03 15:55:00,88.76,88.81,88.72,88.81,215530.0,88.76,88.81,88.72,88.81,215530.0
2015-06-04 09:30:00,88.38,88.6,88.04,88.4,342412.0,88.38,88.6,88.04,88.4,342412.0
2015-06-04 09:35:00,88.44,88.57,88.3,88.47,220402.0,88.44,88.57,88.3,88.47,220402.0
2015-06-04 09:40:00,88.47,88.64,88.33,88.49,146685.0,88.47,88.64,88.33,88.49,146685.0
2015-06-04 09:45:00,88.46,88.62,88.41,88.5,206143.0,88.46,88.62,88.41,88.5,206143.0
2015-06-04 09:50:00,88.52,88.57,88.45,88.5,150241.0,88.52,88.57,88.45,88.5,150241.0
2015-06-04 09:55:00,88.48,88.78,88.48,88.74,228809.0,88.48,88.78,88.48,88.74,228809.0
2015-06-04 10:00:00,88.73,88.88,88.65,88.72,305347.0,88.73,88.88,88.65,88.72,305347.0
2015-06-04 10:05:00,88.7,88.83,88.62,88.83,183883.0,88.7,88.83,88.62,88.83,183883.0
2015-06-04 10:10:00,88.84,88.98,88.77,88.94,277872.0,88.84,88.98,88.77,88.94,277872.0
2015-06-04 10:15:00,88.94,88.95,88.71,88.92,144319.0,88.94,88.95,88.71,88.92,144319.0
2015-06-04 10:20:00,88.92,89.09,88.86,89.04,117026.0,88.92,89.09,88.86,89.04,117026.0
2015-06-04 10:25:00,89.07,89.07,88.79,88.88,210756.0,89.07,89.07,88.79,88.88,210756.0
2015-06-04 10:30:00,88.9,88.91,88.71,88.8,71995.0,88.9,88.91,88.71,88.8,71995.0
2015-06-04 10:35:00,88.76,89.04,88.72,89.0,106771.0,88.76,89.04,88.72,89.0,106771.0
2015-06-04 10:40:00,89.02,89.1,88.8,88.85,481026.0,89.02,89.1,88.8,88.85,481026.0
2015-06-04 10:45:00,88.89,89.24,88.83,89.23,337862.0,88.89,89.24,88.83,89.23,337862.0
2015-06-04 10:50:00,89.21,89.35,89.1,89.1,175140.0,89.21,89.35,89.1,89.1,175140.0
2015-06-04 10:55:00,89.13,89.13,88.98,88.98,49980.0,89.13,89.13,88.98,88.98,49980.0
2015-06-04 11:00:00,88.98,89.03,88.92,89.02,109886.0,88.98,89.03,88.92,89.02,109886.0
2015-06-04 11:05:00,89.02,89.07,88.9,89.02,60767.0,89.02,89.07,88.9,89.02,60767.0
2015-06-04 11:10:00,88.98,89.14,88.89,89.08,113421.0,88.98,89.14,88.89,89.08,113421.0
2015-06-04 11:15:00,89.13,89.13,88.96,89.04,59500.0,89.13,89.13,88.96,89.04,59500.0
2015-06-04 11:20:00,89.05,89.07,88.89,89.0,27692.0,89.05,89.07,88.89,89.0,27692.0
2015-06-04 11:25:00,89.0,89.06,88.99,89.0,20580.0,89.0,89.06,88.99,89.0,20580.0
2015-06-04 11:30:00,89.0,89.0,88.9,88.95,35560.0,89.0,89.0,88.9,88.95,35560.0
2015-06-04 11:35:00,88.93,88.99,88.93,88.97,15400.0,88.93,88.99,88.93,88.97,15400.0
2015-06-04 11:40:00,89.0,89.19,89.0,89.09,85848.0,89.0,89.19,89.0,89.09,85848.0
2015-06-04 11:45:00,89.09,89.12,89.01,89.1,31500.0,89.09,89.12,89.01,89.1,31500.0
2015-06-04 11:50:00,89.1,89.14,89.07,89.14,47950.0,89.1,89.14,89.07,89.14,47950.0
2015-06-04 11:55:00,89.15,89.25,89.11,89.21,81634.0,89.15,89.25,89.11,89.21,81634.0
2015-06-04 12:00:00,89.21,89.21,89.12,89.12,52213.0,89.21,89.21,89.12,89.12,52213.0
2015-06-04 12:05:00,89.16,89.21,89.09,89.21,50092.0,89.16,89.21,89.09,89.21,50092.0
2015-06-04 12:10:00,89.21,89.24,89.18,89.23,48188.0,89.21,89.24,89.18,89.23,48188.0
2015-06-04 12:15:00,89.23,89.34,89.21,89.3,145537.0,89.23,89.34,89.21,89.3,145537.0
2015-06-04 12:20:00,89.29,89.43,89.29,89.37,187866.0,89.29,89.43,89.29,89.37,187866.0
2015-06-04 12:25:00,89.41,89.41,89.3,89.3,44786.0,89.41,89.41,89.3,89.3,44786.0
2015-06-04 12:30:00,89.3,89.36,89.26,89.31,47397.0,89.3,89.36,89.26,89.31,47397.0
2015-06-04 12:35:00,89.34,89.39,89.32,89.38,43211.0,89.34,89.39,89.32,89.38,43211.0
2015-06-04 12:40:00,89.37,89.37,89.29,89.29,18550.0,89.37,89.37,89.29,89.29,18550.0
2015-06-04 12:45:00,89.3,89.33,89.25,89.26,22925.0,89.3,89.33,89.25,89.26,22925.0
2015-06-04 12:50:00,89.26,89.31,89.24,89.28,81935.0,89.26,89.31,89.24,89.28,81935.0
2015-06-04 12:55:00,89.21,89.23,89.14,89.15,32424.0,89.21,89.23,89.14,89.15,32424.0
2015-06-04 13:00:00,89.15,89.19,89.01,89.16,104314.0,89.15,89.19,89.01,89.16,104314.0
2015-06-04 13:05:00,89.13,89.17,89.08,89.14,95263.0,89.13,89.17,89.08,89.14,95263.0
2015-06-04 13:10:00,89.13,89.26,89.13,89.18,53858.0,89.13,89.26,89.13,89.18,53858.0
2015-06-04 13:15:00,89.16,89.16,89.0,89.0,58919.0,89.16,89.16,89.0,89.0,58919.0
2015-06-04 13:20:00,89.05,89.05,88.89,88.96,74627.0,89.05,89.05,88.89,88.96,74627.0
2015-06-04 13:25:00,88.96,89.06,88.94,89.0,56245.0,88.96,89.06,88.94,89.0,56245.0
2015-06-04 13:30:00,88.94,88.98,88.89,88.9,48489.0,88.94,88.98,88.89,88.9,48489.0
2015-06-04 13:35:00,88.95,88.99,88.89,88.89,49658.0,88.95,88.99,88.89,88.89,49658.0
2015-06-04 13:40:00,88.9,88.95,88.88,88.89,42448.0,88.9,88.95,88.88,88.89,42448.0
2015-06-04 13:45:00,88.89,88.89,88.79,88.79,55104.0,88.89,88.89,88.79,88.79,55104.0
2015-06-04 13:50:00,88.79,88.8,88.63,88.66,46991.0,88.79,88.8,88.63,88.66,46991.0
2015-06-04 13:55:00,88.64,88.7,88.64,88.64,46158.0,88.64,88.7,88.64,88.64,46158.0
2015-06-04 14:00:00,88.65,88.75,88.58,88.75,62503.0,88.65,88.75,88.58,88.75,62503.0
2015-06-04 14:05:00,88.69,88.74,88.67,88.69,51352.0,88.69,88.74,88.67,88.69,51352.0
2015-06-04 14:10:00,88.71,88.84,88.66,88.82,73318.0,88.71,88.84,88.66,88.82,73318.0
2015-06-04 14:15:00,88.85,88.98,88.83,88.93,94941.0,88.85,88.98,88.83,88.93,94941.0
2015-06-04 14:20:00,88.96,89.05,88.9,89.04,32900.0,88.96,89.05,88.9,89.04,32900.0
2015-06-04 14:25:00,89.02,89.1,88.92,88.99,104895.0,89.02,89.1,88.92,88.99,104895.0
2015-06-04 14:30:00,88.9,88.93,88.83,88.83,27650.0,88.9,88.93,88.83,88.83,27650.0
2015-06-04 14:35:00,88.79,88.87,88.74,88.87,62083.0,88.79,88.87,88.74,88.87,62083.0
2015-06-04 14:40:00,88.88,88.96,88.86,88.87,104272.0,88.88,88.96,88.86,88.87,104272.0
2015-06-04 14:45:00,88.88,88.97,88.88,88.88,47691.0,88.88,88.97,88.88,88.88,47691.0
2015-06-04 14:50:00,88.92,88.96,88.89,88.9,29813.0,88.92,88.96,88.89,88.9,29813.0
2015-06-04 14:55:00,88.88,88.99,88.87,88.96,53823.0,88.88,88.99,88.87,88.96,53823.0
2015-06-04 15:00:00,88.96,89.06,88.92,89.05,119994.0,88.96,89.06,88.92,89.05,119994.0
2015-06-04 15:05:00,89.05,89.05,88.99,89.0,33600.0,89.05,89.05,88.99,89.0,33600.0
2015-06-04 15:10:00,89.01,89.06,88.98,89.03,84637.0,89.01,89.06,88.98,89.03,84637.0
2015-06-04 15:15:00,89.02,89.04,88.86,88.95,124691.0,89.02,89.04,88.86,88.95,124691.0
2015-06-04 15:20:00,88.91,89.0,88.9,88.97,84665.0,88.91,89.0,88.9,88.97,84665.0
2015-06-04 15:25:00,88.96,89.11,88.93,89.09,89271.0,88.96,89.11,88.93,89.09,89271.0
2015-06-04 15:30:00,89.09,89.14,89.04,89.14,87528.0,89.09,89.14,89.04,89.14,87528.0
2015-06-04 15:35:00,89.12,89.16,89.05,89.05,87423.0,89.12,89.16,89.05,89.05,87423.0
2015-06-04 15:40:00,89.08,89.26,89.08,89.22,110838.0,89.08,89.26,89.08,89.22,110838.0
2015-06-04 15:45:00,89.21,89.21,89.04,89.09,102928.0,89.21,89.21,89.04,89.09,102928.0
2015-06-04 15:50:00,89.09,89.12,88.96,89.11,160426.0,89.09,89.12,88.96,89.11,160426.0
2015-06-04 15:55:00,89.12,89.36,89.12,89.36,423549.0,89.12,89.36,89.12,89.36,423549.0
2015-06-05 09:30:00,89.21,89.54,89.19,89.52,165690.0,89.21,89.54,89.19,89.52,165690.0
2015-06-05 09:35:00,89.48,89.62,89.19,89.3,357077.0,89.48,89.62,89.19,89.3,357077.0
2015-06-05 09:40:00,89.3,89.36,89.13,89.3,239148.0,89.3,89.36,89.13,89.3,239148.0
2015-06-05 09:45:00,89.27,89.42,89.15,89.42,143892.0,89.27,89.42,89.15,89.42,143892.0
2015-06-05 09:50:00,89.36,89.7,89.36,89.66,214676.0,89.36,89.7,89.36,89.66,214676.0
2015-06-05 09:55:00,89.64,89.71,89.56,89.59,134456.0,89.64,89.71,89.56,89.59,134456.0
2015-06-05 10:00:00,89.6,89.73,89.6,89.7,160762.0,89.6,89.73,89.6,89.7,160762.0
2015-06-05 10:05:00,89.69,89.8,89.6,89.6,215873.0,89.69,89.8,89.6,89.6,215873.0
2015-06-05 10:10:00,89.63,89.74,89.59,89.74,97916.0,89.63,89.74,89.59,89.74,97916.0
2015-06-05 10:15:00,89.74,89.8,89.64,89.71,126119.0,89.74,89.8,89.64,89.71,126119.0
2015-06-05 10:20:00,89.69,89.9,89.69,89.9,191275.0,89.69,89.9,89.69,89.9,191275.0
2015-06-05 10:25:00,89.89,90.04,89.88,90.0,215145.0,89.89,90.04,89.88,90.0,215145.0
2015-06-05 10:30:00,89.98,90.3,89.95,90.18,460334.0,89.98,90.3,89.95,90.18,460334.0
2015-06-05 10:35:00,90.18,90.26,90.11,90.12,119287.0,90.18,90.26,90.11,90.12,119287.0
2015-06-05 10:40:00,90.13,90.22,89.92,90.07,195055.0,90.13,90.22,89.92,90.07,195055.0
2015-06-05 10:45:00,90.01,90.05,89.86,89.89,82985.0,90.01,90.05,89.86,89.89,82985.0
2015-06-05 10:50:00,89.93,89.97,89.81,89.92,93548.0,89.93,89.97,89.81,89.92,93548.0
2015-06-05 10:55:00,89.91,90.04,89.76,90.04,116837.0,89.91,90.04,89.76,90.04,116837.0
2015-06-05 11:00:00,90.05,90.13,89.97,90.11,116235.0,90.05,90.13,89.97,90.11,116235.0
2015-06-05 11:05:00,90.09,90.23,90.07,90.2,143773.0,90.09,90.23,90.07,90.2,143773.0
2015-06-05 11:10:00,90.21,90.23,90.16,90.18,108276.0,90.21,90.23,90.16,90.18,108276.0
2015-06-05 11:15:00,90.2,90.22,90.11,90.21,115780.0,90.2,90.22,90.11,90.21,115780.0
2015-06-05 11:20:00,90.22,90.29,90.13,90.13,265748.0,90.22,90.29,90.13,90.13,265748.0
2015-06-05 11:25:00,90.16,90.16,90.08,90.12,164612.0,90.16,90.16,90.08,90.12,164612.0
2015-06-05 11:30:00,90.14,90.19,90.07,90.08,129759.0,90.14,90.19,90.07,90.08,129759.0
2015-06-05 11:35:00,90.06,90.19,90.02,90.19,207270.0,90.06,90.19,90.02,90.19,207270.0
2015-06-05 11:40:00,90.19,90.21,90.12,90.13,109746.0,90.19,90.21,90.12,90.13,109746.0
2015-06-05 11:45:00,90.13,90.18,90.09,90.17,66507.0,90.13,90.18,90.09,90.17,66507.0
2015-06-05 11:50:00,90.15,90.15,90.07,90.13,52227.0,90.15,90.15,90.07,90.13,52227.0
2015-06-05 11:55:00,90.12,90.16,90.05,90.15,54026.0,90.12,90.16,90.05,90.15,54026.0
2015-06-05 12:00:00,90.13,90.21,90.13,90.14,93128.0,90.13,90.21,90.13,90.14,93128.0
2015-06-05 12:05:00,90.14,90.22,90.14,90.21,72471.0,90.14,90.22,90.14,90.21,72471.0
2015-06-05 12:10:00,90.21,90.23,90.17,90.23,64498.0,90.21,90.23,90.17,90.23,64498.0
2015-06-05 12:15:00,90.21,90.23,90.13,90.2,91735.0,90.21,90.23,90.13,90.2,91735.0
2015-06-05 12:20:00,90.2,90.24,90.13,90.13,37520.0,90.2,90.24,90.13,90.13,37520.0
2015-06-05 12:25:00,90.15,90.16,90.0,90.01,43295.0,90.15,90.16,90.0,90.01,43295.0
2015-06-05 12:30:00,90.01,90.02,89.93,90.01,46151.0,90.01,90.02,89.93,90.01,46151.0
2015-06-05 12:35:00,90.01,90.02,90.0,90.0,26600.0,90.01,90.02,90.0,90.0,26600.0
2015-06-05 12:40:00,89.99,90.05,89.98,90.01,43939.0,89.99,90.05,89.98,90.01,43939.0
2015-06-05 12:45:00,90.01,90.05,89.98,90.05,25480.0,90.01,90.05,89.98,90.05,25480.0
2015-06-05 12:50:00,90.09,90.14,90.06,90.09,33600.0,90.09,90.14,90.06,90.09,33600.0
2015-06-05 12:55:00,90.12,90.19,90.08,90.18,76230.0,90.12,90.19,90.08,90.18,76230.0
2015-06-05 13:00:00,90.17,90.17,90.06,90.07,45591.0,90.17,90.17,90.06,90.07,45591.0
2015-06-05 13:05:00,90.07,90.14,90.07,90.07,18900.0,90.07,90.14,90.07,90.07,18900.0
2015-06-05 13:10:00,90.07,90.12,90.03,90.07,23450.0,90.07,90.12,90.03,90.07,23450.0
2015-06-05 13:15:00,90.09,90.12,90.05,90.12,27916.0,90.09,90.12,90.05,90.12,27916.0
2015-06-05 13:20:00,90.13,90.13,90.07,90.12,15400.0,90.13,90.13,90.07,90.12,15400.0
2015-06-05 13:25:00,90.12,90.24,90.07,90.17,110943.0,90.12,90.24,90.07,90.17,110943.0
2015-06-05 13:30:00,90.17,90.26,90.16,90.18,104468.0,90.17,90.26,90.16,90.18,104468.0
2015-06-05 13:35:00,90.21,90.25,90.18,90.23,95256.0,90.21,90.25,90.18,90.23,95256.0
2015-06-05 13:40:00,90.24,90.26,90.19,90.23,65492.0,90.24,90.26,90.19,90.23,65492.0
2015-06-05 13:45:00,90.26,90.26,90.15,90.15,30604.0,90.26,90.26,90.15,90.15,30604.0
2015-06-05 13:50:00,90.15,90.21,90.14,90.21,24185.0,90.15,90.21,90.14,90.21,24185.0
2015-06-05 13:55:00,90.18,90.26,90.16,90.18,57554.0,90.18,90.26,90.16,90.18,57554.0
2015-06-05 14:00:00,90.23,90.27,90.2,90.27,36099.0,90.23,90.27,90.2,90.27,36099.0
2015-06-05 14:05:00,90.27,90.29,90.23,90.27,95025.0,90.27,90.29,90.23,90.27,95025.0
2015-06-05 14:10:00,90.24,90.46,90.24,90.36,195153.0,90.24,90.46,90.24,90.36,195153.0
2015-06-05 14:15:00,90.39,90.48,90.35,90.45,86618.0,90.39,90.48,90.35,90.45,86618.0
2015-06-05 14:20:00,90.46,90.47,90.32,90.4,170660.0,90.46,90.47,90.32,90.4,170660.0
2015-06-05 14:25:00,90.39,90.42,90.33,90.42,51205.0,90.39,90.42,90.33,90.42,51205.0
2015-06-05 14:30:00,90.42,90.44,90.35,90.43,61369.0,90.42,90.44,90.35,90.43,61369.0
2015-06-05 14:35:00,90.41,90.44,90.36,90.43,47600.0,90.41,90.44,90.36,90.43,47600.0
2015-06-05 14:40:00,90.43,90.47,90.39,90.43,138586.0,90.43,90.47,90.39,90.43,138586.0
2015-06-05 14:45:00,90.44,90.45,90.29,90.31,92540.0,90.44,90.45,90.29,90.31,92540.0
2015-06-05 14:50:00,90.32,90.33,90.19,90.22,215684.0,90.32,90.33,90.19,90.22,215684.0
2015-06-05 14:55:00,90.2,90.28,90.16,90.25,105182.0,90.2,90.28,90.16,90.25,105182.0
2015-06-05 15:00:00,90.25,90.34,90.25,90.27,43400.0,90.25,90.34,90.25,90.27,43400.0
2015-06-05 15:05:00,90.27,90.3,90.25,90.25,38360.0,90.27,90.3,90.25,90.25,38360.0
2015-06-05 15:10:00,90.27,90.28,90.17,90.26,70266.0,90.27,90.28,90.17,90.26,70266.0
2015-06-05 15:15:00,90.28,90.29,90.23,90.26,26656.0,90.28,90.29,90.23,90.26,26656.0
2015-06-05 15:20:00,90.24,90.36,90.23,90.3,73150.0,90.24,90.36,90.23,90.3,73150.0
2015-06-05 15:25:00,90.3,90.31,90.23,90.26,30961.0,90.3,90.31,90.23,90.26,30961.0
2015-06-05 15:30:00,90.26,90.31,90.25,90.27,88557.0,90.26,90.31,90.25,90.27,88557.0
2015-06-05 15:35:00,90.27,90.28,90.2,90.26,111244.0,90.27,90.28,90.2,90.26,111244.0
2015-06-05 15:40:00,90.23,90.26,90.19,90.19,119021.0,90.23,90.26,90.19,90.19,119021.0
2015-06-05 15:45:00,90.22,90.27,90.17,90.2,133287.0,90.22,90.27,90.17,90.2,133287.0
2015-06-05 15:50:00,90.2,90.2,90.11,90.2,208929.0,90.2,90.2,90.11,90.2,208929.0
2015-06-05 15:55:00,90.18,90.54,90.18,90.46,876309.0,90.18,90.54,90.18,90.46,876309.0
2015-06-08 09:30:00,90.71,90.82,90.14,90.14,510286.0,90.71,90.82,90.14,90.14,510286.0
2015-06-08 09:35:00,90.17,90.56,90.13,90.36,249858.0,90.17,90.56,90.13,90.36,249858.0
2015-06-08 09:40:00,90.39,90.57,90.15,90.17,289597.0,90.39,90.57,90.15,90.17,289597.0
2015-06-08 09:45:00,90.16,90.66,90.16,90.48,303289.0,90.16,90.66,90.16,90.48,303289.0
2015-06-08 09:50:00,90.48,90.48,90.26,90.38,137417.0,90.48,90.48,90.26,90.38,137417.0
2015-06-08 09:55:00,90.37,90.41,90.23,90.35,257558.0,90.37,90.41,90.23,90.35,257558.0
2015-06-08 10:00:00,90.37,90.37,90.15,90.32,147007.0,90.37,90.37,90.15,90.32,147007.0
2015-06-08 10:05:00,90.32,90.37,90.23,90.35,88347.0,90.32,90.37,90.23,90.35,88347.0
2015-06-08 10:10:00,90.37,90.39,90.21,90.28,143409.0,90.37,90.39,90.21,90.28,143409.0
2015-06-08 10:15:00,90.26,90.31,90.13,90.2,164927.0,90.26,90.31,90.13,90.2,164927.0
2015-06-08 10:20:00,90.24,90.35,90.18,90.29,59297.0,90.24,90.35,90.18,90.29,59297.0
2015-06-08 10:25:00,90.28,90.3,90.16,90.2,43106.0,90.28,90.3,90.16,90.2,43106.0
2015-06-08 10:30:00,90.21,90.27,90.16,90.16,89334.0,90.21,90.27,90.16,90.16,89334.0
2015-06-08 10:35:00,90.16,90.16,90.02,90.06,174727.0,90.16,90.16,90.02,90.06,174727.0
2015-06-08 10:40:00,90.06,90.21,90.04,90.1,160328.0,90.06,90.21,90.04,90.1,160328.0
2015-06-08 10:45:00,90.11,90.14,90.01,90.04,81151.0,90.11,90.14,90.01,90.04,81151.0
2015-06-08 10:50:00,90.08,90.09,90.01,90.09,108325.0,90.08,90.09,90.01,90.09,108325.0
2015-06-08 10:55:00,90.08,90.2,90.08,90.1,131299.0,90.08,90.2,90.08,90.1,131299.0
2015-06-08 11:00:00,90.13,90.28,90.06,90.22,173110.0,90.13,90.28,90.06,90.22,173110.0
2015-06-08 11:05:00,90.23,90.27,90.18,90.22,111055.0,90.23,90.27,90.18,90.22,111055.0
2015-06-08 11:10:00,90.22,90.24,90.15,90.15,40908.0,90.22,90.24,90.15,90.15,40908.0
2015-06-08 11:15:00,90.15,90.18,90.1,90.18,47754.0,90.15,90.18,90.1,90.18,47754.0
2015-06-08 11:20:00,90.19,90.24,90.15,90.18,55629.0,90.19,90.24,90.15,90.18,55629.0
2015-06-08 11:25:00,90.17,90.2,90.07,90.09,182777.0,90.17,90.2,90.07,90.09,182777.0
2015-06-08 11:30:00,90.12,90.12,90.01,90.01,39102.0,90.12,90.12,90.01,90.01,39102.0
2015-06-08 11:35:00,90.05,90.09,90.0,90.09,80626.0,90.05,90.09,90.0,90.09,80626.0
2015-06-08 11:40:00,90.01,90.09,90.0,90.06,47166.0,90.01,90.09,90.0,90.06,47166.0
2015-06-08 11:45:00,90.07,90.11,90.0,90.01,60795.0,90.07,90.11,90.0,90.01,60795.0
2015-06-08 11:50:00,90.01,90.01,89.84,89.89,218757.0,90.01,90.01,89.84,89.89,218757.0
2015-06-08 11:55:00,89.91,89.98,89.84,89.87,67620.0,89.91,89.98,89.84,89.87,67620.0
2015-06-08 12:00:00,89.84,89.86,89.79,89.84,64155.0,89.84,89.86,89.79,89.84,64155.0
2015-06-08 12:05:00,89.85,89.97,89.84,89.92,36491.0,89.85,89.97,89.84,89.92,36491.0
2015-06-08 12:10:00,89.93,89.94,89.81,89.81,78218.0,89.93,89.94,89.81,89.81,78218.0
2015-06-08 12:15:00,89.83,89.93,89.8,89.8,97895.0,89.83,89.93,89.8,89.8,97895.0
2015-06-08 12:20:00,89.8,89.82,89.76,89.76,59213.0,89.8,89.82,89.76,89.76,59213.0
2015-06-08 12:25:00,89.76,89.82,89.72,89.72,48104.0,89.76,89.82,89.72,89.72,48104.0
2015-06-08 12:30:00,89.71,89.75,89.69,89.72,130795.0,89.71,89.75,89.69,89.72,130795.0
2015-06-08 12:35:00,89.72,89.79,89.71,89.77,32935.0,89.72,89.79,89.71,89.77,32935.0
2015-06-08 12:40:00,89.8,89.8,89.68,89.71,51604.0,89.8,89.8,89.68,89.71,51604.0
2015-06-08 12:45:00,89.71,89.79,89.71,89.74,54621.0,89.71,89.79,89.71,89.74,54621.0
2015-06-08 12:50:00,89.76,89.83,89.71,89.74,21910.0,89.76,89.83,89.71,89.74,21910.0
2015-06-08 12:55:00,89.71,89.76,89.6,89.61,108843.0,89.71,89.76,89.6,89.61,108843.0
2015-06-08 13:00:00,89.62,89.73,89.62,89.64,109781.0,89.62,89.73,89.62,89.64,109781.0
2015-06-08 13:05:00,89.63,89.64,89.49,89.49,155806.0,89.63,89.64,89.49,89.49,155806.0
2015-06-08 13:10:00,89.5,89.5,89.37,89.37,98105.0,89.5,89.5,89.37,89.37,98105.0
2015-06-08 13:15:00,89.37,89.4,89.27,89.33,103705.0,89.37,89.4,89.27,89.33,103705.0
2015-06-08 13:20:00,89.36,89.41,89.34,89.34,37100.0,89.36,89.41,89.34,89.34,37100.0
2015-06-08 13:25:00,89.32,89.39,89.29,89.3,104706.0,89.32,89.39,89.29,89.3,104706.0
2015-06-08 13:30:00,89.31,89.34,89.14,89.21,179767.0,89.31,89.34,89.14,89.21,179767.0
2015-06-08 13:35:00,89.23,89.27,89.06,89.06,238560.0,89.23,89.27,89.06,89.06,238560.0
2015-06-08 13:40:00,89.04,89.15,89.0,89.12,179452.0,89.04,89.15,89.0,89.12,179452.0
2015-06-08 13:45:00,89.13,89.25,89.1,89.23,81200.0,89.13,89.25,89.1,89.23,81200.0
2015-06-08 13:50:00,89.2,89.31,89.19,89.31,76902.0,89.2,89.31,89.19,89.31,76902.0
2015-06-08 13:55:00,89.29,89.31,89.22,89.26,70546.0,89.29,89.31,89.22,89.26,70546.0
2015-06-08 14:00:00,89.24,89.24,89.09,89.21,79429.0,89.24,89.24,89.09,89.21,79429.0
2015-06-08 14:05:00,89.18,89.18,89.07,89.09,58653.0,89.18,89.18,89.07,89.09,58653.0
2015-06-08 14:10:00,89.13,89.17,89.07,89.17,31528.0,89.13,89.17,89.07,89.17,31528.0
2015-06-08 14:15:00,89.16,89.18,89.1,89.11,50932.0,89.16,89.18,89.1,89.11,50932.0
2015-06-08 14:20:00,89.1,89.23,89.1,89.21,93380.0,89.1,89.23,89.1,89.21,93380.0
2015-06-08 14:25:00,89.19,89.33,89.17,89.33,45437.0,89.19,89.33,89.17,89.33,45437.0
2015-06-08 14:30:00,89.32,89.5,89.32,89.46,125566.0,89.32,89.5,89.32,89.46,125566.0
2015-06-08 14:35:00,89.46,89.57,89.4,89.53,56567.0,89.46,89.57,89.4,89.53,56567.0
2015-06-08 14:40:00,89.5,89.57,89.48,89.53,28700.0,89.5,89.57,89.48,89.53,28700.0
2015-06-08 14:45:00,89.52,89.53,89.47,89.53,32249.0,89.52,89.53,89.47,89.53,32249.0
2015-06-08 14:50:00,89.54,89.63,89.46,89.48,83629.0,89.54,89.63,89.46,89.48,83629.0
2015-06-08 14:55:00,89.5,89.51,89.38,89.47,65142.0,89.5,89.51,89.38,89.47,65142.0
2015-06-08 15:00:00,89.42,89.55,89.42,89.54,84749.0,89.42,89.55,89.42,89.54,84749.0
2015-06-08 15:05:00,89.55,89.7,89.55,89.63,190470.0,89.55,89.7,89.55,89.63,190470.0
2015-06-08 15:10:00,89.62,89.64,89.52,89.63,66556.0,89.62,89.64,89.52,89.63,66556.0
2015-06-08 15:15:00,89.62,89.78,89.61,89.77,77315.0,89.62,89.78,89.61,89.77,77315.0
2015-06-08 15:20:00,89.72,89.81,89.65,89.67,83489.0,89.72,89.81,89.65,89.67,83489.0
2015-06-08 15:25:00,89.65,89.79,89.65,89.74,105952.0,89.65,89.79,89.65,89.74,105952.0
2015-06-08 15:30:00,89.73,89.74,89.57,89.58,166649.0,89.73,89.74,89.57,89.58,166649.0
2015-06-08 15:35:00,89.59,89.67,89.54,89.56,119966.0,89.59,89.67,89.54,89.56,119966.0
2015-06-08 15:40:00,89.57,89.62,89.54,89.61,119070.0,89.57,89.62,89.54,89.61,119070.0
2015-06-08 15:45:00,89.6,89.64,89.57,89.64,37975.0,89.6,89.64,89.57,89.64,37975.0
2015-06-08 15:50:00,89.63,89.79,89.63,89.72,178836.0,89.63,89.79,89.63,89.72,178836.0
2015-06-08 15:55:00,89.72,89.74,89.53,89.61,401611.0,89.72,89.74,89.53,89.61,401611.0
2015-06-09 09:30:00,89.33,89.81,89.33,89.78,147126.0,89.33,89.81,89.33,89.78,147126.0
2015-06-09 09:35:00,89.71,90.06,89.71,89.86,232883.0,89.71,90.06,89.71,89.86,232883.0
2015-06-09 09:40:00,89.86,90.0,89.75,89.91,220402.0,89.86,90.0,89.75,89.91,220402.0
2015-06-09 09:45:00,89.86,90.28,89.79,90.28,403879.0,89.86,90.28,89.79,90.28,403879.0
2015-06-09 09:50:00,90.22,90.4,90.22,90.36,391622.0,90.22,90.4,90.22,90.36,391622.0
2015-06-09 09:55:00,90.36,90.39,90.08,90.25,159047.0,90.36,90.39,90.08,90.25,159047.0
2015-06-09 10:00:00,90.25,90.35,90.1,90.27,142450.0,90.25,90.35,90.1,90.27,142450.0
2015-06-09 10:05:00,90.31,90.31,90.07,90.28,125909.0,90.31,90.31,90.07,90.28,125909.0
2015-06-09 10:10:00,90.28,90.68,90.28,90.58,344428.0,90.28,90.68,90.28,90.58,344428.0
2015-06-09 10:15:00,90.61,90.84,90.43,90.55,495929.0,90.61,90.84,90.43,90.55,495929.0
2015-06-09 10:20:00,90.56,90.91,90.55,90.8,276122.0,90.56,90.91,90.55,90.8,276122.0
2015-06-09 10:25:00,90.8,90.83,90.71,90.77,176106.0,90.8,90.83,90.71,90.77,176106.0
2015-06-09 10:30:00,90.77,90.91,90.77,90.88,318332.0,90.77,90.91,90.77,90.88,318332.0
2015-06-09 10:35:00,90.87,91.23,90.87,91.22,314804.0,90.87,91.23,90.87,91.22,314804.0
2015-06-09 10:40:00,91.22,91.7,91.2,91.61,616952.0,91.22,91.7,91.2,91.61,616952.0
2015-06-09 10:45:00,91.64,91.71,91.46,91.57,363972.0,91.64,91.71,91.46,91.57,363972.0
2015-06-09 10:50:00,91.56,91.69,91.46,91.66,184576.0,91.56,91.69,91.46,91.66,184576.0
2015-06-09 10:55:00,91.7,92.06,91.67,92.06,430038.0,91.7,92.06,91.67,92.06,430038.0
2015-06-09 11:00:00,92.06,92.23,91.96,92.03,516369.0,92.06,92.23,91.96,92.03,516369.0
2015-06-09 11:05:00,92.04,92.1,91.87,91.93,308980.0,92.04,92.1,91.87,91.93,308980.0
2015-06-09 11:10:00,91.93,92.08,91.93,92.02,115381.0,91.93,92.08,91.93,92.02,115381.0
2015-06-09 11:15:00,92.02,92.03,91.77,91.82,264313.0,92.02,92.03,91.77,91.82,264313.0
2015-06-09 11:20:00,91.86,92.03,91.86,92.01,206507.0,91.86,92.03,91.86,92.01,206507.0
2015-06-09 11:25:00,92.03,92.12,91.97,92.06,224371.0,92.03,92.12,91.97,92.06,224371.0
2015-06-09 11:30:00,92.08,92.38,92.06,92.36,348299.0,92.08,92.38,92.06,92.36,348299.0
2015-06-09 11:35:00,92.36,92.57,92.36,92.44,364588.0,92.36,92.57,92.36,92.44,364588.0
2015-06-09 11:40:00,92.44,92.48,92.25,92.29,293510.0,92.44,92.48,92.25,92.29,293510.0
2015-06-09 11:45:00,92.3,92.33,92.24,92.32,152971.0,92.3,92.33,92.24,92.32,152971.0
2015-06-09 11:50:00,92.31,92.43,92.3,92.42,134106.0,92.31,92.43,92.3,92.42,134106.0
2015-06-09 11:55:00,92.41,92.51,92.4,92.46,155554.0,92.41,92.51,92.4,92.46,155554.0
2015-06-09 12:00:00,92.46,92.59,92.25,92.31,294665.0,92.46,92.59,92.25,92.31,294665.0
2015-06-09 12:05:00,92.31,92.41,92.2,92.35,241472.0,92.31,92.41,92.2,92.35,241472.0
2015-06-09 12:10:00,92.41,92.41,92.08,92.23,173733.0,92.41,92.41,92.08,92.23,173733.0
2015-06-09 12:15:00,92.18,92.28,92.09,92.22,162512.0,92.18,92.28,92.09,92.22,162512.0
2015-06-09 12:20:00,92.23,92.27,92.13,92.14,81746.0,92.23,92.27,92.13,92.14,81746.0
2015-06-09 12:25:00,92.14,92.19,92.09,92.09,113652.0,92.14,92.19,92.09,92.09,113652.0
2015-06-09 12:30:00,92.1,92.16,92.06,92.15,84868.0,92.1,92.16,92.06,92.15,84868.0
2015-06-09 12:35:00,92.15,92.32,92.12,92.3,168735.0,92.15,92.32,92.12,92.3,168735.0
2015-06-09 12:40:00,92.32,92.33,92.15,92.18,135793.0,92.32,92.33,92.15,92.18,135793.0
2015-06-09 12:45:00,92.19,92.21,92.1,92.14,85358.0,92.19,92.21,92.1,92.14,85358.0
2015-06-09 12:50:00,92.12,92.15,92.1,92.14,115206.0,92.12,92.15,92.1,92.14,115206.0
2015-06-09 12:55:00,92.14,92.16,92.02,92.13,126966.0,92.14,92.16,92.02,92.13,126966.0
2015-06-09 13:00:00,92.16,92.29,92.14,92.27,86499.0,92.16,92.29,92.14,92.27,86499.0
2015-06-09 13:05:00,92.27,92.28,92.17,92.17,124747.0,92.27,92.28,92.17,92.17,124747.0
2015-06-09 13:10:00,92.18,92.23,92.07,92.1,111349.0,92.18,92.23,92.07,92.1,111349.0
2015-06-09 13:15:00,92.1,92.2,92.08,92.13,127050.0,92.1,92.2,92.08,92.13,127050.0
2015-06-09 13:20:00,92.14,92.42,92.14,92.39,128723.0,92.14,92.42,92.14,92.39,128723.0
2015-06-09 13:25:00,92.4,92.55,92.4,92.49,213465.0,92.4,92.55,92.4,92.49,213465.0
2015-06-09 13:30:00,92.49,92.49,92.3,92.31,131866.0,92.49,92.49,92.3,92.31,131866.0
2015-06-09 13:35:00,92.32,92.32,92.25,92.29,97496.0,92.32,92.32,92.25,92.29,97496.0
2015-06-09 13:40:00,92.27,92.31,92.18,92.23,94269.0,92.27,92.31,92.18,92.23,94269.0
2015-06-09 13:45:00,92.23,92.3,92.23,92.26,62069.0,92.23,92.3,92.23,92.26,62069.0
2015-06-09 13:50:00,92.29,92.32,92.19,92.23,96271.0,92.29,92.32,92.19,92.23,96271.0
2015-06-09 13:55:00,92.25,92.25,92.14,92.16,115682.0,92.25,92.25,92.14,92.16,115682.0
2015-06-09 14:00:00,92.17,92.29,92.14,92.24,84700.0,92.17,92.29,92.14,92.24,84700.0
2015-06-09 14:05:00,92.24,92.35,92.21,92.29,93688.0,92.24,92.35,92.21,92.29,93688.0
2015-06-09 14:10:00,92.29,92.36,92.23,92.23,64925.0,92.29,92.36,92.23,92.23,64925.0
2015-06-09 14:15:00,92.26,92.38,92.26,92.29,86618.0,92.26,92.38,92.26,92.29,86618.0
2015-06-09 14:20:00,92.31,92.4,92.29,92.39,116193.0,92.31,92.4,92.29,92.39,116193.0
2015-06-09 14:25:00,92.39,92.45,92.36,92.36,125622.0,92.39,92.45,92.36,92.36,125622.0
2015-06-09 14:30:00,92.37,92.44,92.36,92.4,96656.0,92.37,92.44,92.36,92.4,96656.0
2015-06-09 14:35:00,92.37,92.39,92.26,92.26,159992.0,92.37,92.39,92.26,92.26,159992.0
2015-06-09 14:40:00,92.25,92.3,92.22,92.28,81193.0,92.25,92.3,92.22,92.28,81193.0
2015-06-09 14:45:00,92.28,92.31,92.24,92.24,61831.0,92.28,92.31,92.24,92.24,61831.0
2015-06-09 14:50:00,92.25,92.27,92.11,92.12,107170.0,92.25,92.27,92.11,92.12,107170.0
2015-06-09 14:55:00,92.11,92.12,91.96,91.99,390537.0,92.11,92.12,91.96,91.99,390537.0
2015-06-09 15:00:00,91.98,92.28,91.98,92.24,172417.0,91.98,92.28,91.98,92.24,172417.0
2015-06-09 15:05:00,92.24,92.27,92.11,92.14,243509.0,92.24,92.27,92.11,92.14,243509.0
2015-06-09 15:10:00,92.15,92.24,92.13,92.23,175168.0,92.15,92.24,92.13,92.23,175168.0
2015-06-09 15:15:00,92.21,92.54,92.2,92.51,302967.0,92.21,92.54,92.2,92.51,302967.0
2015-06-09 15:20:00,92.51,92.61,92.46,92.55,395731.0,92.51,92.61,92.46,92.55,395731.0
2015-06-09 15:25:00,92.56,92.57,92.46,92.54,214788.0,92.56,92.57,92.46,92.54,214788.0
2015-06-09 15:30:00,92.54,92.59,92.51,92.56,249025.0,92.54,92.59,92.51,92.56,249025.0
2015-06-09 15:35:00,92.56,92.57,92.38,92.41,175602.0,92.56,92.57,92.38,92.41,175602.0
2015-06-09 15:40:00,92.41,92.48,92.3,92.37,207879.0,92.41,92.48,92.3,92.37,207879.0
2015-06-09 15:45:00,92.34,92.64,92.33,92.63,365554.0,92.34,92.64,92.33,92.63,365554.0
2015-06-09 15:50:00,92.63,92.71,92.47,92.5,630546.0,92.63,92.71,92.47,92.5,630546.0
2015-06-09 15:55:00,92.49,92.57,92.36,92.48,1165332.0,92.49,92.57,92.36,92.48,1165332.0
2015-06-10 09:30:00,93.39,94.42,93.23,94.39,2386671.0,93.39,94.42,93.23,94.39,2386671.0
2015-06-10 09:35:00,94.4,95.06,94.37,94.99,1931167.0,94.4,95.06,94.37,94.99,1931167.0
2015-06-10 09:40:00,94.89,95.37,94.86,95.14,1821309.0,94.89,95.37,94.86,95.14,1821309.0
2015-06-10 09:45:00,95.14,95.91,95.0,95.81,1610756.0,95.14,95.91,95.0,95.81,1610756.0
2015-06-10 09:50:00,95.86,95.93,95.47,95.79,1136891.0,95.86,95.93,95.47,95.79,1136891.0
2015-06-10 09:55:00,95.74,96.14,95.69,96.05,995869.0,95.74,96.14,95.69,96.05,995869.0
2015-06-10 10:00:00,96.05,96.1,95.79,96.0,567084.0,96.05,96.1,95.79,96.0,567084.0
2015-06-10 10:05:00,95.99,96.38,95.99,96.2,1073163.0,95.99,96.38,95.99,96.2,1073163.0
2015-06-10 10:10:00,96.15,96.66,96.15,96.6,843472.0,96.15,96.66,96.15,96.6,843472.0
2015-06-10 10:15:00,96.57,96.63,96.29,96.38,981260.0,96.57,96.63,96.29,96.38,981260.0
2015-06-10 10:20:00,96.38,97.06,96.36,97.05,1357489.0,96.38,97.06,96.36,97.05,1357489.0
2015-06-10 10:25:00,97.05,97.38,96.82,97.2,1252622.0,97.05,97.38,96.82,97.2,1252622.0
2015-06-10 10:30:00,97.27,98.11,97.2,98.11,1688932.0,97.27,98.11,97.2,98.11,1688932.0
2015-06-10 10:35:00,98.1,98.97,97.86,98.36,2435265.0,98.1,98.97,97.86,98.36,2435265.0
2015-06-10 10:40:00,98.25,98.43,97.89,98.1,1428847.0,98.25,98.43,97.89,98.1,1428847.0
2015-06-10 10:45:00,98.14,98.41,97.93,97.97,844417.0,98.14,98.41,97.93,97.97,844417.0
2015-06-10 10:50:00,97.97,98.35,97.88,98.18,557123.0,97.97,98.35,97.88,98.18,557123.0
2015-06-10 10:55:00,98.1,98.25,97.95,98.23,567028.0,98.1,98.25,97.95,98.23,567028.0
2015-06-10 11:00:00,98.22,98.86,98.22,98.73,1410332.0,98.22,98.86,98.22,98.73,1410332.0
2015-06-10 11:05:00,98.76,98.78,98.36,98.43,661724.0,98.76,98.78,98.36,98.43,661724.0
2015-06-10 11:10:00,98.45,98.47,97.91,98.04,963767.0,98.45,98.47,97.91,98.04,963767.0
2015-06-10 11:15:00,97.98,98.26,97.77,97.84,681380.0,97.98,98.26,97.77,97.84,681380.0
2015-06-10 11:20:00,97.85,97.94,97.54,97.68,843052.0,97.85,97.94,97.54,97.68,843052.0
2015-06-10 11:25:00,97.79,97.87,97.67,97.67,423024.0,97.79,97.87,97.67,97.67,423024.0
2015-06-10 11:30:00,97.67,98.19,97.61,98.16,405384.0,97.67,98.19,97.61,98.16,405384.0
2015-06-10 11:35:00,98.16,98.16,97.96,98.13,292936.0,98.16,98.16,97.96,98.13,292936.0
2015-06-10 11:40:00,98.04,98.27,97.9,97.93,323015.0,98.04,98.27,97.9,97.93,323015.0
2015-06-10 11:45:00,97.94,97.98,97.34,97.35,608902.0,97.94,97.98,97.34,97.35,608902.0
2015-06-10 11:50:00,97.35,97.48,97.23,97.42,609707.0,97.35,97.48,97.23,97.42,609707.0
2015-06-10 11:55:00,97.44,97.65,97.39,97.44,329133.0,97.44,97.65,97.39,97.44,329133.0
2015-06-10 12:00:00,97.45,97.57,97.41,97.52,153524.0,97.45,97.57,97.41,97.52,153524.0
2015-06-10 12:05:00,97.48,97.6,97.29,97.37,271565.0,97.48,97.6,97.29,97.37,271565.0
2015-06-10 12:10:00,97.42,97.42,97.05,97.05,676592.0,97.42,97.42,97.05,97.05,676592.0
2015-06-10 12:15:00,97.05,97.25,96.95,97.21,482867.0,97.05,97.25,96.95,97.21,482867.0
2015-06-10 12:20:00,97.19,97.5,97.17,97.42,227710.0,97.19,97.5,97.17,97.42,227710.0
2015-06-10 12:25:00,97.39,97.52,97.38,97.44,215558.0,97.39,97.52,97.38,97.44,215558.0
2015-06-10 12:30:00,97.39,97.52,97.19,97.49,333900.0,97.39,97.52,97.19,97.49,333900.0
2015-06-10 12:35:00,97.51,97.66,97.46,97.57,382704.0,97.51,97.66,97.46,97.57,382704.0
2015-06-10 12:40:00,97.54,97.78,97.44,97.78,259756.0,97.54,97.78,97.44,97.78,259756.0
2015-06-10 12:45:00,97.78,97.91,97.71,97.73,428540.0,97.78,97.91,97.71,97.73,428540.0
2015-06-10 12:50:00,97.71,97.74,97.61,97.64,134197.0,97.71,97.74,97.61,97.64,134197.0
2015-06-10 12:55:00,97.66,97.76,97.44,97.5,197855.0,97.66,97.76,97.44,97.5,197855.0
2015-06-10 13:00:00,97.5,97.54,97.31,97.5,353668.0,97.5,97.54,97.31,97.5,353668.0
2015-06-10 13:05:00,97.5,97.54,97.32,97.39,119294.0,97.5,97.54,97.32,97.39,119294.0
2015-06-10 13:10:00,97.42,97.45,97.28,97.33,109312.0,97.42,97.45,97.28,97.33,109312.0
2015-06-10 13:15:00,97.3,97.34,96.99,97.0,239036.0,97.3,97.34,96.99,97.0,239036.0
2015-06-10 13:20:00,97.0,97.13,96.83,96.85,555961.0,97.0,97.13,96.83,96.85,555961.0
2015-06-10 13:25:00,96.83,97.15,96.82,96.82,311094.0,96.83,97.15,96.82,96.82,311094.0
2015-06-10 13:30:00,96.82,96.92,96.76,96.92,322406.0,96.82,96.92,96.76,96.92,322406.0
2015-06-10 13:35:00,96.9,97.11,96.9,97.06,189700.0,96.9,97.11,96.9,97.06,189700.0
2015-06-10 13:40:00,97.02,97.1,96.96,96.96,112931.0,97.02,97.1,96.96,96.96,112931.0
2015-06-10 13:45:00,96.97,96.97,96.74,96.82,187117.0,96.97,96.97,96.74,96.82,187117.0
2015-06-10 13:50:00,96.81,96.97,96.59,96.93,216818.0,96.81,96.97,96.59,96.93,216818.0
2015-06-10 13:55:00,97.02,97.07,96.71,96.88,218008.0,97.02,97.07,96.71,96.88,218008.0
2015-06-10 14:00:00,96.88,96.93,96.73,96.83,217147.0,96.88,96.93,96.73,96.83,217147.0
2015-06-10 14:05:00,96.83,96.83,96.5,96.57,367808.0,96.83,96.83,96.5,96.57,367808.0
2015-06-10 14:10:00,96.59,96.76,96.36,96.41,414365.0,96.59,96.76,96.36,96.41,414365.0
2015-06-10 14:15:00,96.43,96.57,96.41,96.52,223153.0,96.43,96.57,96.41,96.52,223153.0
2015-06-10 14:20:00,96.51,96.52,96.26,96.48,367745.0,96.51,96.52,96.26,96.48,367745.0
2015-06-10 14:25:00,96.51,96.63,96.29,96.53,305984.0,96.51,96.63,96.29,96.53,305984.0
2015-06-10 14:30:00,96.51,96.68,96.41,96.43,197246.0,96.51,96.68,96.41,96.43,197246.0
2015-06-10 14:35:00,96.43,96.56,96.38,96.5,183589.0,96.43,96.56,96.38,96.5,183589.0
2015-06-10 14:40:00,96.49,96.81,96.42,96.74,486346.0,96.49,96.81,96.42,96.74,486346.0
2015-06-10 14:45:00,96.71,96.71,96.46,96.6,267841.0,96.71,96.71,96.46,96.6,267841.0
2015-06-10 14:50:00,96.6,96.83,96.5,96.75,252546.0,96.6,96.83,96.5,96.75,252546.0
2015-06-10 14:55:00,96.77,96.8,96.6,96.65,157171.0,96.77,96.8,96.6,96.65,157171.0
2015-06-10 15:00:00,96.67,96.68,96.38,96.46,175476.0,96.67,96.68,96.38,96.46,175476.0
2015-06-10 15:05:00,96.48,96.67,96.47,96.61,110089.0,96.48,96.67,96.47,96.61,110089.0
2015-06-10 15:10:00,96.59,96.63,96.52,96.53,98280.0,96.59,96.63,96.52,96.53,98280.0
2015-06-10 15:15:00,96.53,96.61,96.17,96.17,607033.0,96.53,96.61,96.17,96.17,607033.0
2015-06-10 15:20:00,96.18,96.38,96.14,96.33,464800.0,96.18,96.38,96.14,96.33,464800.0
2015-06-10 15:25:00,96.34,96.56,96.26,96.44,407890.0,96.34,96.56,96.26,96.44,407890.0
2015-06-10 15:30:00,96.44,96.68,96.43,96.43,288540.0,96.44,96.68,96.43,96.43,288540.0
2015-06-10 15:35:00,96.45,96.46,96.14,96.17,484435.0,96.45,96.46,96.14,96.17,484435.0
2015-06-10 15:40:00,96.18,96.39,96.16,96.25,464002.0,96.18,96.39,96.16,96.25,464002.0
2015-06-10 15:45:00,96.27,96.36,96.08,96.33,524391.0,96.27,96.36,96.08,96.33,524391.0
2015-06-10 15:50:00,96.33,96.33,96.08,96.08,401562.0,96.33,96.33,96.08,96.08,401562.0
2015-06-10 15:55:00,96.08,96.12,95.86,95.91,1248604.0,96.08,96.12,95.86,95.91,1248604.0
2015-06-11 09:30:00,96.89,96.92,95.19,95.32,2159934.0,96.89,96.92,95.19,95.32,2159934.0
2015-06-11 09:35:00,95.32,95.55,94.91,95.02,1380554.0,95.32,95.55,94.91,95.02,1380554.0
2015-06-11 09:40:00,95.05,95.74,94.79,95.74,1205393.0,95.05,95.74,94.79,95.74,1205393.0
2015-06-11 09:45:00,95.74,95.83,95.39,95.46,666120.0,95.74,95.83,95.39,95.46,666120.0
2015-06-11 09:50:00,95.42,95.69,95.24,95.57,465360.0,95.42,95.69,95.24,95.57,465360.0
2015-06-11 09:55:00,95.56,95.81,95.18,95.37,527324.0,95.56,95.81,95.18,95.37,527324.0
2015-06-11 10:00:00,95.42,95.67,95.37,95.6,246414.0,95.42,95.67,95.37,95.6,246414.0
2015-06-11 10:05:00,95.57,95.66,95.21,95.27,381528.0,95.57,95.66,95.21,95.27,381528.0
2015-06-11 10:10:00,95.26,95.35,95.14,95.28,328069.0,95.26,95.35,95.14,95.28,328069.0
2015-06-11 10:15:00,95.26,95.46,95.15,95.29,261744.0,95.26,95.46,95.15,95.29,261744.0
2015-06-11 10:20:00,95.3,95.34,95.04,95.14,279083.0,95.3,95.34,95.04,95.14,279083.0
2015-06-11 10:25:00,95.13,95.21,94.94,95.06,303737.0,95.13,95.21,94.94,95.06,303737.0
2015-06-11 10:30:00,95.02,95.02,94.67,94.67,444780.0,95.02,95.02,94.67,94.67,444780.0
2015-06-11 10:35:00,94.67,94.67,94.4,94.5,839167.0,94.67,94.67,94.4,94.5,839167.0
2015-06-11 10:40:00,94.51,94.88,94.49,94.57,527653.0,94.51,94.88,94.49,94.57,527653.0
2015-06-11 10:45:00,94.61,94.78,94.57,94.78,321503.0,94.61,94.78,94.57,94.78,321503.0
2015-06-11 10:50:00,94.74,94.78,94.44,94.47,401947.0,94.74,94.78,94.44,94.47,401947.0
2015-06-11 10:55:00,94.51,94.52,94.13,94.13,529151.0,94.51,94.52,94.13,94.13,529151.0
2015-06-11 11:00:00,94.16,94.33,94.14,94.28,466620.0,94.16,94.33,94.14,94.28,466620.0
2015-06-11 11:05:00,94.28,94.34,94.09,94.21,410732.0,94.28,94.34,94.09,94.21,410732.0
2015-06-11 11:10:00,94.21,94.32,94.17,94.21,206605.0,94.21,94.32,94.17,94.21,206605.0
2015-06-11 11:15:00,94.19,94.28,94.15,94.19,231406.0,94.19,94.28,94.15,94.19,231406.0
2015-06-11 11:20:00,94.24,94.25,94.13,94.24,326312.0,94.24,94.25,94.13,94.24,326312.0
2015-06-11 11:25:00,94.21,94.49,94.14,94.4,589827.0,94.21,94.49,94.14,94.4,589827.0
2015-06-11 11:30:00,94.42,94.65,94.4,94.53,273630.0,94.42,94.65,94.4,94.53,273630.0
2015-06-11 11:35:00,94.55,94.8,94.45,94.72,315462.0,94.55,94.8,94.45,94.72,315462.0
2015-06-11 11:40:00,94.75,94.8,94.57,94.72,288428.0,94.75,94.8,94.57,94.72,288428.0
2015-06-11 11:45:00,94.72,94.82,94.71,94.74,274526.0,94.72,94.82,94.71,94.74,274526.0
2015-06-11 11:50:00,94.76,94.85,94.57,94.6,216587.0,94.76,94.85,94.57,94.6,216587.0
2015-06-11 11:55:00,94.6,94.62,94.48,94.58,88144.0,94.6,94.62,94.48,94.58,88144.0
2015-06-11 12:00:00,94.57,94.69,94.57,94.65,92575.0,94.57,94.69,94.57,94.65,92575.0
2015-06-11 12:05:00,94.64,94.66,94.49,94.49,89936.0,94.64,94.66,94.49,94.49,89936.0
2015-06-11 12:10:00,94.49,94.61,94.46,94.51,77651.0,94.49,94.61,94.46,94.51,77651.0
2015-06-11 12:15:00,94.53,94.55,94.25,94.34,192850.0,94.53,94.55,94.25,94.34,192850.0
2015-06-11 12:20:00,94.36,94.47,94.29,94.3,83034.0,94.36,94.47,94.29,94.3,83034.0
2015-06-11 12:25:00,94.29,94.37,94.21,94.32,91679.0,94.29,94.37,94.21,94.32,91679.0
2015-06-11 12:30:00,94.32,94.46,94.31,94.46,151886.0,94.32,94.46,94.31,94.46,151886.0
2015-06-11 12:35:00,94.43,94.47,94.37,94.43,63504.0,94.43,94.47,94.37,94.43,63504.0
2015-06-11 12:40:00,94.47,94.52,94.38,94.42,95137.0,94.47,94.52,94.38,94.42,95137.0
2015-06-11 12:45:00,94.43,94.43,94.24,94.4,147203.0,94.43,94.43,94.24,94.4,147203.0
2015-06-11 12:50:00,94.41,94.55,94.38,94.55,105560.0,94.41,94.55,94.38,94.55,105560.0
2015-06-11 12:55:00,94.56,94.65,94.49,94.52,102711.0,94.56,94.65,94.49,94.52,102711.0
2015-06-11 13:00:00,94.51,94.62,94.51,94.57,99267.0,94.51,94.62,94.51,94.57,99267.0
2015-06-11 13:05:00,94.57,94.76,94.53,94.67,142471.0,94.57,94.76,94.53,94.67,142471.0
2015-06-11 13:10:00,94.67,94.7,94.62,94.62,51919.0,94.67,94.7,94.62,94.62,51919.0
2015-06-11 13:15:00,94.61,94.69,94.55,94.69,42497.0,94.61,94.69,94.55,94.69,42497.0
2015-06-11 13:20:00,94.71,94.78,94.64,94.73,106036.0,94.71,94.78,94.64,94.73,106036.0
2015-06-11 13:25:00,94.74,94.86,94.72,94.79,143276.0,94.74,94.86,94.72,94.79,143276.0
2015-06-11 13:30:00,94.84,94.92,94.69,94.92,129892.0,94.84,94.92,94.69,94.92,129892.0
2015-06-11 13:35:00,94.93,94.94,94.83,94.92,58912.0,94.93,94.94,94.83,94.92,58912.0
2015-06-11 13:40:00,94.87,94.94,94.73,94.84,87955.0,94.87,94.94,94.73,94.84,87955.0
2015-06-11 13:45:00,94.84,94.93,94.82,94.86,40922.0,94.84,94.93,94.82,94.86,40922.0
2015-06-11 13:50:00,94.88,94.88,94.8,94.83,47159.0,94.88,94.88,94.8,94.83,47159.0
2015-06-11 13:55:00,94.85,94.87,94.79,94.85,58401.0,94.85,94.87,94.79,94.85,58401.0
2015-06-11 14:00:00,94.8,94.8,94.59,94.65,153132.0,94.8,94.8,94.59,94.65,153132.0
2015-06-11 14:05:00,94.67,94.81,94.67,94.8,55986.0,94.67,94.81,94.67,94.8,55986.0
2015-06-11 14:10:00,94.81,94.87,94.78,94.8,85890.0,94.81,94.87,94.78,94.8,85890.0
2015-06-11 14:15:00,94.83,94.84,94.73,94.74,83062.0,94.83,94.84,94.73,94.74,83062.0
2015-06-11 14:20:00,94.73,94.77,94.71,94.75,67389.0,94.73,94.77,94.71,94.75,67389.0
2015-06-11 14:25:00,94.76,94.85,94.76,94.85,66416.0,94.76,94.85,94.76,94.85,66416.0
2015-06-11 14:30:00,94.84,94.85,94.78,94.82,58324.0,94.84,94.85,94.78,94.82,58324.0
2015-06-11 14:35:00,94.81,94.94,94.8,94.86,154168.0,94.81,94.94,94.8,94.86,154168.0
2015-06-11 14:40:00,94.82,94.9,94.79,94.9,89488.0,94.82,94.9,94.79,94.9,89488.0
2015-06-11 14:45:00,94.91,95.21,94.87,95.16,323113.0,94.91,95.21,94.87,95.16,323113.0
2015-06-11 14:50:00,95.13,95.29,95.04,95.14,224980.0,95.13,95.29,95.04,95.14,224980.0
2015-06-11 14:55:00,95.15,95.41,95.15,95.27,372652.0,95.15,95.41,95.15,95.27,372652.0
2015-06-11 15:00:00,95.28,95.35,95.23,95.23,148281.0,95.28,95.35,95.23,95.23,148281.0
2015-06-11 15:05:00,95.24,95.24,94.93,95.11,214032.0,95.24,95.24,94.93,95.11,214032.0
2015-06-11 15:10:00,95.11,95.17,95.0,95.05,88809.0,95.11,95.17,95.0,95.05,88809.0
2015-06-11 15:15:00,95.03,95.05,94.92,94.93,127505.0,95.03,95.05,94.92,94.93,127505.0
2015-06-11 15:20:00,94.93,95.05,94.93,95.05,98070.0,94.93,95.05,94.93,95.05,98070.0
2015-06-11 15:25:00,95.03,95.05,94.86,94.88,123403.0,95.03,95.05,94.86,94.88,123403.0
2015-06-11 15:30:00,94.9,94.93,94.81,94.84,149961.0,94.9,94.93,94.81,94.84,149961.0
2015-06-11 15:35:00,94.85,95.01,94.85,95.01,103467.0,94.85,95.01,94.85,95.01,103467.0
2015-06-11 15:40:00,95.01,95.01,94.93,94.97,103390.0,95.01,95.01,94.93,94.97,103390.0
2015-06-11 15:45:00,94.95,95.07,94.94,95.04,127470.0,94.95,95.07,94.94,95.04,127470.0
2015-06-11 15:50:00,95.04,95.1,94.99,95.06,199878.0,95.04,95.1,94.99,95.06,199878.0
2015-06-11 15:55:00,95.06,95.11,95.01,95.1,583100.0,95.06,95.11,95.01,95.1,583100.0
2015-06-12 09:30:00,94.92,95.34,94.74,94.74,423654.0,94.92,95.34,94.74,94.74,423654.0
2015-06-12 09:35:00,94.84,94.91,94.29,94.4,405048.0,94.84,94.91,94.29,94.4,405048.0
2015-06-12 09:40:00,94.43,94.54,94.24,94.37,366653.0,94.43,94.54,94.24,94.37,366653.0
2015-06-12 09:45:00,94.36,94.63,94.3,94.5,206087.0,94.36,94.63,94.3,94.5,206087.0
2015-06-12 09:50:00,94.52,94.54,94.32,94.37,139993.0,94.52,94.54,94.32,94.37,139993.0
2015-06-12 09:55:00,94.39,94.7,94.35,94.55,235529.0,94.39,94.7,94.35,94.55,235529.0
2015-06-12 10:00:00,94.52,94.77,94.51,94.71,196308.0,94.52,94.77,94.51,94.71,196308.0
2015-06-12 10:05:00,94.75,94.8,94.64,94.68,130921.0,94.75,94.8,94.64,94.68,130921.0
2015-06-12 10:10:00,94.67,94.69,94.47,94.51,76937.0,94.67,94.69,94.47,94.51,76937.0
2015-06-12 10:15:00,94.52,94.61,94.43,94.43,50596.0,94.52,94.61,94.43,94.43,50596.0
2015-06-12 10:20:00,94.43,94.52,94.39,94.46,117621.0,94.43,94.52,94.39,94.46,117621.0
2015-06-12 10:25:00,94.48,94.48,94.36,94.38,135149.0,94.48,94.48,94.36,94.38,135149.0
2015-06-12 10:30:00,94.36,94.36,94.13,94.15,265377.0,94.36,94.36,94.13,94.15,265377.0
2015-06-12 10:35:00,94.15,94.34,94.12,94.32,167776.0,94.15,94.34,94.12,94.32,167776.0
2015-06-12 10:40:00,94.33,94.41,94.29,94.41,74816.0,94.33,94.41,94.29,94.41,74816.0
2015-06-12 10:45:00,94.43,94.43,94.22,94.36,51597.0,94.43,94.43,94.22,94.36,51597.0
2015-06-12 10:50:00,94.37,94.5,94.3,94.39,113036.0,94.37,94.5,94.3,94.39,113036.0
2015-06-12 10:55:00,94.36,94.38,94.19,94.26,65100.0,94.36,94.38,94.19,94.26,65100.0
2015-06-12 11:00:00,94.24,94.31,94.22,94.29,41594.0,94.24,94.31,94.22,94.29,41594.0
2015-06-12 11:05:00,94.26,94.41,94.26,94.35,60242.0,94.26,94.41,94.26,94.35,60242.0
2015-06-12 11:10:00,94.35,94.54,94.34,94.49,164199.0,94.35,94.54,94.34,94.49,164199.0
2015-06-12 11:15:00,94.51,94.52,94.31,94.42,269794.0,94.51,94.52,94.31,94.42,269794.0
2015-06-12 11:20:00,94.45,94.48,94.35,94.39,54908.0,94.45,94.48,94.35,94.39,54908.0
2015-06-12 11:25:00,94.4,94.49,94.4,94.41,38500.0,94.4,94.49,94.4,94.41,38500.0
2015-06-12 11:30:00,94.37,94.39,94.27,94.36,145166.0,94.37,94.39,94.27,94.36,145166.0
2015-06-12 11:35:00,94.39,94.49,94.36,94.42,58282.0,94.39,94.49,94.36,94.42,58282.0
2015-06-12 11:40:00,94.42,94.44,94.35,94.44,66171.0,94.42,94.44,94.35,94.44,66171.0
2015-06-12 11:45:00,94.44,94.46,94.34,94.4,34496.0,94.44,94.46,94.34,94.4,34496.0
2015-06-12 11:50:00,94.42,94.46,94.38,94.44,46725.0,94.42,94.46,94.38,94.44,46725.0
2015-06-12 11:55:00,94.45,94.45,94.36,94.36,82670.0,94.45,94.45,94.36,94.36,82670.0
2015-06-12 12:00:00,94.38,94.47,94.32,94.35,112910.0,94.38,94.47,94.32,94.35,112910.0
2015-06-12 12:05:00,94.39,94.39,94.33,94.33,28357.0,94.39,94.39,94.33,94.33,28357.0
2015-06-12 12:10:00,94.34,94.4,94.31,94.36,67025.0,94.34,94.4,94.31,94.36,67025.0
2015-06-12 12:15:00,94.33,94.35,94.28,94.32,111321.0,94.33,94.35,94.28,94.32,111321.0
2015-06-12 12:20:00,94.32,94.36,94.3,94.34,44898.0,94.32,94.36,94.3,94.34,44898.0
2015-06-12 12:25:00,94.37,94.37,94.31,94.33,19600.0,94.37,94.37,94.31,94.33,19600.0
2015-06-12 12:30:00,94.34,94.36,94.29,94.34,49574.0,94.34,94.36,94.29,94.34,49574.0
2015-06-12 12:35:00,94.34,94.35,94.28,94.3,73038.0,94.34,94.35,94.28,94.3,73038.0
2015-06-12 12:40:00,94.28,94.3,94.23,94.24,142023.0,94.28,94.3,94.23,94.24,142023.0
2015-06-12 12:45:00,94.25,94.38,94.22,94.29,88928.0,94.25,94.38,94.22,94.29,88928.0
2015-06-12 12:50:00,94.29,94.34,94.29,94.29,57407.0,94.29,94.34,94.29,94.29,57407.0
2015-06-12 12:55:00,94.3,94.32,94.21,94.25,51751.0,94.3,94.32,94.21,94.25,51751.0
2015-06-12 13:00:00,94.22,94.28,94.19,94.25,50750.0,94.22,94.28,94.19,94.25,50750.0
2015-06-12 13:05:00,94.25,94.25,94.16,94.24,52815.0,94.25,94.25,94.16,94.24,52815.0
2015-06-12 13:10:00,94.24,94.25,94.17,94.22,63819.0,94.24,94.25,94.17,94.22,63819.0
2015-06-12 13:15:00,94.23,94.25,94.18,94.21,20258.0,94.23,94.25,94.18,94.21,20258.0
2015-06-12 13:20:00,94.23,94.3,94.2,94.3,42910.0,94.23,94.3,94.2,94.3,42910.0
2015-06-12 13:25:00,94.3,94.34,94.24,94.33,68334.0,94.3,94.34,94.24,94.33,68334.0
2015-06-12 13:30:00,94.36,94.44,94.33,94.43,64820.0,94.36,94.44,94.33,94.43,64820.0
2015-06-12 13:35:00,94.43,94.44,94.32,94.37,39333.0,94.43,94.44,94.32,94.37,39333.0
2015-06-12 13:40:00,94.34,94.39,94.3,94.3,37135.0,94.34,94.39,94.3,94.3,37135.0
2015-06-12 13:45:00,94.29,94.36,94.26,94.36,16814.0,94.29,94.36,94.26,94.36,16814.0
2015-06-12 13:50:00,94.32,94.37,94.32,94.35,32585.0,94.32,94.37,94.32,94.35,32585.0
2015-06-12 13:55:00,94.35,94.38,94.32,94.33,97461.0,94.35,94.38,94.32,94.33,97461.0
2015-06-12 14:00:00,94.34,94.37,94.32,94.32,65849.0,94.34,94.37,94.32,94.32,65849.0
2015-06-12 14:05:00,94.32,94.32,94.27,94.28,34559.0,94.32,94.32,94.27,94.28,34559.0
2015-06-12 14:10:00,94.29,94.34,94.29,94.31,21560.0,94.29,94.34,94.29,94.31,21560.0
2015-06-12 14:15:00,94.32,94.38,94.31,94.36,18522.0,94.32,94.38,94.31,94.36,18522.0
2015-06-12 14:20:00,94.35,94.38,94.33,94.33,17500.0,94.35,94.38,94.33,94.33,17500.0
2015-06-12 14:25:00,94.32,94.36,94.29,94.32,17150.0,94.32,94.36,94.29,94.32,17150.0
2015-06-12 14:30:00,94.32,94.33,94.26,94.29,34496.0,94.32,94.33,94.26,94.29,34496.0
2015-06-12 14:35:00,94.29,94.32,94.25,94.26,40110.0,94.29,94.32,94.25,94.26,40110.0
2015-06-12 14:40:00,94.26,94.32,94.23,94.27,38395.0,94.26,94.32,94.23,94.27,38395.0
2015-06-12 14:45:00,94.29,94.31,94.25,94.26,14469.0,94.29,94.31,94.25,94.26,14469.0
2015-06-12 14:50:00,94.27,94.3,94.26,94.27,18144.0,94.27,94.3,94.26,94.27,18144.0
2015-06-12 14:55:00,94.26,94.28,94.24,94.25,34615.0,94.26,94.28,94.24,94.25,34615.0
2015-06-12 15:00:00,94.26,94.33,94.26,94.33,70014.0,94.26,94.33,94.26,94.33,70014.0
2015-06-12 15:05:00,94.32,94.41,94.3,94.37,131992.0,94.32,94.41,94.3,94.37,131992.0
2015-06-12 15:10:00,94.41,94.42,94.32,94.35,51163.0,94.41,94.42,94.32,94.35,51163.0
2015-06-12 15:15:00,94.36,94.43,94.34,94.43,67473.0,94.36,94.43,94.34,94.43,67473.0
2015-06-12 15:20:00,94.43,94.49,94.41,94.43,102865.0,94.43,94.49,94.41,94.43,102865.0
2015-06-12 15:25:00,94.45,94.47,94.4,94.43,47488.0,94.45,94.47,94.4,94.43,47488.0
2015-06-12 15:30:00,94.43,94.51,94.4,94.43,149576.0,94.43,94.51,94.4,94.43,149576.0
2015-06-12 15:35:00,94.42,94.46,94.41,94.44,142940.0,94.42,94.46,94.41,94.44,142940.0
2015-06-12 15:40:00,94.43,94.46,94.39,94.46,111300.0,94.43,94.46,94.39,94.46,111300.0
2015-06-12 15:45:00,94.44,94.48,94.41,94.45,71554.0,94.44,94.48,94.41,94.45,71554.0
2015-06-12 15:50:00,94.43,94.45,94.4,94.41,101920.0,94.43,94.45,94.4,94.41,101920.0
2015-06-12 15:55:00,94.41,94.44,94.4,94.41,357070.0,94.41,94.44,94.4,94.41,357070.0
2015-06-15 09:30:00,92.86,92.89,92.01,92.16,1447859.0,92.86,92.89,92.01,92.16,1447859.0
2015-06-15 09:35:00,92.23,92.54,92.17,92.46,793625.0,92.23,92.54,92.17,92.46,793625.0
2015-06-15 09:40:00,92.46,93.08,92.46,92.82,785876.0,92.46,93.08,92.46,92.82,785876.0
2015-06-15 09:45:00,92.8,92.86,92.4,92.43,352856.0,92.8,92.86,92.4,92.43,352856.0
2015-06-15 09:50:00,92.43,92.51,92.21,92.25,421379.0,92.43,92.51,92.21,92.25,421379.0
2015-06-15 09:55:00,92.29,92.39,92.14,92.23,472381.0,92.29,92.39,92.14,92.23,472381.0
2015-06-15 10:00:00,92.21,92.36,92.08,92.32,355278.0,92.21,92.36,92.08,92.32,355278.0
2015-06-15 10:05:00,92.31,92.33,92.04,92.13,361270.0,92.31,92.33,92.04,92.13,361270.0
2015-06-15 10:10:00,92.1,92.12,91.77,92.01,647906.0,92.1,92.12,91.77,92.01,647906.0
2015-06-15 10:15:00,91.97,91.97,91.82,91.9,118573.0,91.97,91.97,91.82,91.9,118573.0
2015-06-15 10:20:00,91.89,92.01,91.66,91.66,280826.0,91.89,92.01,91.66,91.66,280826.0
2015-06-15 10:25:00,91.71,91.91,91.66,91.88,261163.0,91.71,91.91,91.66,91.88,261163.0
2015-06-15 10:30:00,91.91,92.0,91.75,91.98,230426.0,91.91,92.0,91.75,91.98,230426.0
2015-06-15 10:35:00,91.95,92.01,91.89,91.91,187194.0,91.95,92.01,91.89,91.91,187194.0
2015-06-15 10:40:00,91.94,91.94,91.71,91.76,204981.0,91.94,91.94,91.71,91.76,204981.0
2015-06-15 10:45:00,91.75,92.0,91.75,91.88,162106.0,91.75,92.0,91.75,91.88,162106.0
2015-06-15 10:50:00,91.84,92.0,91.84,92.0,111363.0,91.84,92.0,91.84,92.0,111363.0
2015-06-15 10:55:00,91.97,92.29,91.97,92.14,369509.0,91.97,92.29,91.97,92.14,369509.0
2015-06-15 11:00:00,92.18,92.47,92.15,92.42,261464.0,92.18,92.47,92.15,92.42,261464.0
2015-06-15 11:05:00,92.39,92.41,92.16,92.19,118216.0,92.39,92.41,92.16,92.19,118216.0
2015-06-15 11:10:00,92.19,92.43,92.16,92.38,244671.0,92.19,92.43,92.16,92.38,244671.0
2015-06-15 11:15:00,92.32,92.62,92.31,92.58,188867.0,92.32,92.62,92.31,92.58,188867.0
2015-06-15 11:20:00,92.58,92.71,92.57,92.61,195713.0,92.58,92.71,92.57,92.61,195713.0
2015-06-15 11:25:00,92.61,92.7,92.39,92.46,235585.0,92.61,92.7,92.39,92.46,235585.0
2015-06-15 11:30:00,92.48,92.61,92.47,92.51,137753.0,92.48,92.61,92.47,92.51,137753.0
2015-06-15 11:35:00,92.54,92.63,92.45,92.6,87031.0,92.54,92.63,92.45,92.6,87031.0
2015-06-15 11:40:00,92.62,92.77,92.56,92.75,163422.0,92.62,92.77,92.56,92.75,163422.0
2015-06-15 11:45:00,92.74,92.8,92.65,92.78,106274.0,92.74,92.8,92.65,92.78,106274.0
2015-06-15 11:50:00,92.76,92.78,92.53,92.62,124915.0,92.76,92.78,92.53,92.62,124915.0
2015-06-15 11:55:00,92.58,92.62,92.44,92.47,48916.0,92.58,92.62,92.44,92.47,48916.0
2015-06-15 12:00:00,92.47,92.58,92.47,92.57,66871.0,92.47,92.58,92.47,92.57,66871.0
2015-06-15 12:05:00,92.57,92.65,92.53,92.63,35350.0,92.57,92.65,92.53,92.63,35350.0
2015-06-15 12:10:00,92.67,92.69,92.57,92.69,48475.0,92.67,92.69,92.57,92.69,48475.0
2015-06-15 12:15:00,92.69,92.78,92.68,92.76,76566.0,92.69,92.78,92.68,92.76,76566.0
2015-06-15 12:20:00,92.77,92.93,92.76,92.87,199213.0,92.77,92.93,92.76,92.87,199213.0
2015-06-15 12:25:00,92.87,92.91,92.76,92.79,61061.0,92.87,92.91,92.76,92.79,61061.0
2015-06-15 12:30:00,92.81,92.86,92.73,92.77,79282.0,92.81,92.86,92.73,92.77,79282.0
2015-06-15 12:35:00,92.76,92.76,92.67,92.75,64274.0,92.76,92.76,92.67,92.75,64274.0
2015-06-15 12:40:00,92.75,92.75,92.59,92.67,100625.0,92.75,92.75,92.59,92.67,100625.0
2015-06-15 12:45:00,92.67,92.75,92.67,92.74,38101.0,92.67,92.75,92.67,92.74,38101.0
2015-06-15 12:50:00,92.72,92.72,92.65,92.67,31822.0,92.72,92.72,92.65,92.67,31822.0
2015-06-15 12:55:00,92.66,92.66,92.55,92.61,49693.0,92.66,92.66,92.55,92.61,49693.0
2015-06-15 13:00:00,92.63,92.71,92.61,92.71,53620.0,92.63,92.71,92.61,92.71,53620.0
2015-06-15 13:05:00,92.69,92.71,92.62,92.62,19250.0,92.69,92.71,92.62,92.62,19250.0
2015-06-15 13:10:00,92.63,92.71,92.63,92.7,29505.0,92.63,92.71,92.63,92.7,29505.0
2015-06-15 13:15:00,92.71,92.71,92.65,92.65,39928.0,92.71,92.71,92.65,92.65,39928.0
2015-06-15 13:20:00,92.66,92.79,92.66,92.74,119560.0,92.66,92.79,92.66,92.74,119560.0
2015-06-15 13:25:00,92.69,92.75,92.58,92.59,70595.0,92.69,92.75,92.58,92.59,70595.0
2015-06-15 13:30:00,92.57,92.67,92.56,92.65,20923.0,92.57,92.67,92.56,92.65,20923.0
2015-06-15 13:35:00,92.65,92.65,92.57,92.65,98392.0,92.65,92.65,92.57,92.65,98392.0
2015-06-15 13:40:00,92.64,92.64,92.55,92.63,68796.0,92.64,92.64,92.55,92.63,68796.0
2015-06-15 13:45:00,92.6,92.74,92.6,92.69,232519.0,92.6,92.74,92.6,92.69,232519.0
2015-06-15 13:50:00,92.69,92.93,92.69,92.75,176134.0,92.69,92.93,92.69,92.75,176134.0
2015-06-15 13:55:00,92.75,92.91,92.71,92.89,113925.0,92.75,92.91,92.71,92.89,113925.0
2015-06-15 14:00:00,92.91,93.12,92.91,93.07,213948.0,92.91,93.12,92.91,93.07,213948.0
2015-06-15 14:05:00,93.1,93.14,93.01,93.07,82012.0,93.1,93.14,93.01,93.07,82012.0
2015-06-15 14:10:00,93.07,93.31,93.07,93.2,125545.0,93.07,93.31,93.07,93.2,125545.0
2015-06-15 14:15:00,93.23,93.46,93.18,93.4,313180.0,93.23,93.46,93.18,93.4,313180.0
2015-06-15 14:20:00,93.4,93.4,93.21,93.26,126889.0,93.4,93.4,93.21,93.26,126889.0
2015-06-15 14:25:00,93.26,93.32,93.16,93.22,139853.0,93.26,93.32,93.16,93.22,139853.0
2015-06-15 14:30:00,93.23,93.42,93.18,93.42,86317.0,93.23,93.42,93.18,93.42,86317.0
2015-06-15 14:35:00,93.45,93.46,93.35,93.36,80409.0,93.45,93.46,93.35,93.36,80409.0
2015-06-15 14:40:00,93.36,93.44,93.23,93.4,184310.0,93.36,93.44,93.23,93.4,184310.0
2015-06-15 14:45:00,93.39,93.57,93.37,93.49,127589.0,93.39,93.57,93.37,93.49,127589.0
2015-06-15 14:50:00,93.48,93.49,93.24,93.35,104846.0,93.48,93.49,93.24,93.35,104846.0
2015-06-15 14:55:00,93.33,93.35,93.15,93.23,174153.0,93.33,93.35,93.15,93.23,174153.0
2015-06-15 15:00:00,93.19,93.31,93.15,93.15,103215.0,93.19,93.31,93.15,93.15,103215.0
2015-06-15 15:05:00,93.16,93.18,93.05,93.16,105266.0,93.16,93.18,93.05,93.16,105266.0
2015-06-15 15:10:00,93.15,93.19,93.08,93.19,37450.0,93.15,93.19,93.08,93.19,37450.0
2015-06-15 15:15:00,93.16,93.26,93.15,93.21,52080.0,93.16,93.26,93.15,93.21,52080.0
2015-06-15 15:20:00,93.21,93.33,93.19,93.22,113309.0,93.21,93.33,93.19,93.22,113309.0
2015-06-15 15:25:00,93.24,93.32,93.19,93.32,75117.0,93.24,93.32,93.19,93.32,75117.0
2015-06-15 15:30:00,93.34,93.38,93.24,93.27,79933.0,93.34,93.38,93.24,93.27,79933.0
2015-06-15 15:35:00,93.29,93.42,93.26,93.27,92204.0,93.29,93.42,93.26,93.27,92204.0
2015-06-15 15:40:00,93.3,93.56,93.3,93.55,174972.0,93.3,93.56,93.3,93.55,174972.0
2015-06-15 15:45:00,93.53,93.59,93.4,93.46,169337.0,93.53,93.59,93.4,93.46,169337.0
2015-06-15 15:50:00,93.52,93.57,93.47,93.49,191604.0,93.52,93.57,93.47,93.49,191604.0
2015-06-15 15:55:00,93.47,93.51,93.36,93.43,310149.0,93.47,93.51,93.36,93.43,310149.0
2015-06-16 09:30:00,94.24,94.25,93.69,94.06,573160.0,94.24,94.25,93.69,94.06,573160.0
2015-06-16 09:35:00,94.12,95.07,94.1,94.77,968093.0,94.12,95.07,94.1,94.77,968093.0
2015-06-16 09:40:00,94.86,94.86,94.65,94.77,411782.0,94.86,94.86,94.65,94.77,411782.0
2015-06-16 09:45:00,94.73,95.0,94.5,94.51,609861.0,94.73,95.0,94.5,94.51,609861.0
2015-06-16 09:50:00,94.56,94.57,94.31,94.48,269332.0,94.56,94.57,94.31,94.48,269332.0
2015-06-16 09:55:00,94.47,94.86,94.45,94.63,395059.0,94.47,94.86,94.45,94.63,395059.0
2015-06-16 10:00:00,94.67,94.94,94.67,94.83,216972.0,94.67,94.94,94.67,94.83,216972.0
2015-06-16 10:05:00,94.8,95.05,94.8,94.97,376894.0,94.8,95.05,94.8,94.97,376894.0
2015-06-16 10:10:00,94.97,95.03,94.59,94.65,326445.0,94.97,95.03,94.59,94.65,326445.0
2015-06-16 10:15:00,94.69,94.77,94.55,94.67,197127.0,94.69,94.77,94.55,94.67,197127.0
2015-06-16 10:20:00,94.7,94.74,94.56,94.74,122633.0,94.7,94.74,94.56,94.74,122633.0
2015-06-16 10:25:00,94.75,94.78,94.6,94.73,112560.0,94.75,94.78,94.6,94.73,112560.0
2015-06-16 10:30:00,94.67,94.88,94.66,94.74,128450.0,94.67,94.88,94.66,94.74,128450.0
2015-06-16 10:35:00,94.72,94.85,94.72,94.79,61740.0,94.72,94.85,94.72,94.79,61740.0
2015-06-16 10:40:00,94.82,94.96,94.8,94.81,91959.0,94.82,94.96,94.8,94.81,91959.0
2015-06-16 10:45:00,94.79,94.9,94.7,94.88,134883.0,94.79,94.9,94.7,94.88,134883.0
2015-06-16 10:50:00,94.86,94.9,94.78,94.86,91938.0,94.86,94.9,94.78,94.86,91938.0
2015-06-16 10:55:00,94.93,94.93,94.79,94.89,47600.0,94.93,94.93,94.79,94.89,47600.0
2015-06-16 11:00:00,94.91,95.0,94.89,94.97,142051.0,94.91,95.0,94.89,94.97,142051.0
2015-06-16 11:05:00,95.0,95.0,94.91,94.99,116228.0,95.0,95.0,94.91,94.99,116228.0
2015-06-16 11:10:00,95.0,95.22,94.98,95.16,238364.0,95.0,95.22,94.98,95.16,238364.0
2015-06-16 11:15:00,95.16,95.26,95.05,95.11,161742.0,95.16,95.26,95.05,95.11,161742.0
2015-06-16 11:20:00,95.11,95.16,95.03,95.03,103866.0,95.11,95.16,95.03,95.03,103866.0
2015-06-16 11:25:00,95.08,95.08,95.0,95.04,56000.0,95.08,95.08,95.0,95.04,56000.0
2015-06-16 11:30:00,95.03,95.05,94.95,95.02,178948.0,95.03,95.05,94.95,95.02,178948.0
2015-06-16 11:35:00,95.05,95.1,95.01,95.01,142135.0,95.05,95.1,95.01,95.01,142135.0
2015-06-16 11:40:00,95.01,95.02,94.76,94.82,251258.0,95.01,95.02,94.76,94.82,251258.0
2015-06-16 11:45:00,94.81,94.81,94.66,94.74,128723.0,94.81,94.81,94.66,94.74,128723.0
2015-06-16 11:50:00,94.71,94.75,94.61,94.65,85134.0,94.71,94.75,94.61,94.65,85134.0
2015-06-16 11:55:00,94.66,94.77,94.66,94.77,45220.0,94.66,94.77,94.66,94.77,45220.0
2015-06-16 12:00:00,94.77,94.77,94.49,94.56,150332.0,94.77,94.77,94.49,94.56,150332.0
2015-06-16 12:05:00,94.55,94.57,94.31,94.31,206514.0,94.55,94.57,94.31,94.31,206514.0
2015-06-16 12:10:00,94.35,94.46,94.34,94.46,130900.0,94.35,94.46,94.34,94.46,130900.0
2015-06-16 12:15:00,94.46,94.67,94.39,94.63,254002.0,94.46,94.67,94.39,94.63,254002.0
2015-06-16 12:20:00,94.61,94.76,94.59,94.61,120813.0,94.61,94.76,94.59,94.61,120813.0
2015-06-16 12:25:00,94.67,94.72,94.61,94.72,111370.0,94.67,94.72,94.61,94.72,111370.0
2015-06-16 12:30:00,94.74,94.84,94.73,94.83,91063.0,94.74,94.84,94.73,94.83,91063.0
2015-06-16 12:35:00,94.85,94.87,94.8,94.87,76783.0,94.85,94.87,94.8,94.87,76783.0
2015-06-16 12:40:00,94.89,94.89,94.81,94.85,46067.0,94.89,94.89,94.81,94.85,46067.0
2015-06-16 12:45:00,94.87,94.91,94.79,94.8,86793.0,94.87,94.91,94.79,94.8,86793.0
2015-06-16 12:50:00,94.86,94.93,94.8,94.87,88158.0,94.86,94.93,94.8,94.87,88158.0
2015-06-16 12:55:00,94.89,94.98,94.86,94.94,39053.0,94.89,94.98,94.86,94.94,39053.0
2015-06-16 13:00:00,94.94,94.97,94.86,94.92,43253.0,94.94,94.97,94.86,94.92,43253.0
2015-06-16 13:05:00,94.94,94.94,94.85,94.88,92435.0,94.94,94.94,94.85,94.88,92435.0
2015-06-16 13:10:00,94.84,94.89,94.81,94.84,57120.0,94.84,94.89,94.81,94.84,57120.0
2015-06-16 13:15:00,94.83,94.9,94.83,94.87,46655.0,94.83,94.9,94.83,94.87,46655.0
2015-06-16 13:20:00,94.89,94.93,94.83,94.93,62916.0,94.89,94.93,94.83,94.93,62916.0
2015-06-16 13:25:00,94.92,94.96,94.91,94.94,52332.0,94.92,94.96,94.91,94.94,52332.0
2015-06-16 13:30:00,94.98,94.99,94.89,94.95,38794.0,94.98,94.99,94.89,94.95,38794.0
2015-06-16 13:35:00,94.97,94.99,94.92,94.95,23660.0,94.97,94.99,94.92,94.95,23660.0
2015-06-16 13:40:00,94.96,95.03,94.96,94.99,89502.0,94.96,95.03,94.96,94.99,89502.0
2015-06-16 13:45:00,94.99,94.99,94.88,94.95,37758.0,94.99,94.99,94.88,94.95,37758.0
2015-06-16 13:50:00,94.93,94.95,94.9,94.91,27916.0,94.93,94.95,94.9,94.91,27916.0
2015-06-16 13:55:00,94.93,94.99,94.91,94.93,87367.0,94.93,94.99,94.91,94.93,87367.0
2015-06-16 14:00:00,94.94,95.0,94.94,94.96,60669.0,94.94,95.0,94.94,94.96,60669.0
2015-06-16 14:05:00,94.99,95.01,94.95,95.0,125524.0,94.99,95.01,94.95,95.0,125524.0
2015-06-16 14:10:00,95.01,95.09,94.98,95.02,97692.0,95.01,95.09,94.98,95.02,97692.0
2015-06-16 14:15:00,95.05,95.1,95.03,95.07,68922.0,95.05,95.1,95.03,95.07,68922.0
2015-06-16 14:20:00,95.09,95.29,95.08,95.26,145775.0,95.09,95.29,95.08,95.26,145775.0
2015-06-16 14:25:00,95.25,95.28,95.17,95.17,82278.0,95.25,95.28,95.17,95.17,82278.0
2015-06-16 14:30:00,95.19,95.29,95.14,95.27,136395.0,95.19,95.29,95.14,95.27,136395.0
2015-06-16 14:35:00,95.27,95.37,95.22,95.35,225281.0,95.27,95.37,95.22,95.35,225281.0
2015-06-16 14:40:00,95.35,95.41,95.29,95.35,89033.0,95.35,95.41,95.29,95.35,89033.0
2015-06-16 14:45:00,95.35,95.43,95.3,95.39,126945.0,95.35,95.43,95.3,95.39,126945.0
2015-06-16 14:50:00,95.42,95.53,95.37,95.52,178843.0,95.42,95.53,95.37,95.52,178843.0
2015-06-16 14:55:00,95.51,95.61,95.5,95.6,154567.0,95.51,95.61,95.5,95.6,154567.0
2015-06-16 15:00:00,95.59,95.61,95.38,95.44,180747.0,95.59,95.61,95.38,95.44,180747.0
2015-06-16 15:05:00,95.44,95.47,95.38,95.44,87087.0,95.44,95.47,95.38,95.44,87087.0
2015-06-16 15:10:00,95.45,95.46,95.38,95.39,89621.0,95.45,95.46,95.38,95.39,89621.0
2015-06-16 15:15:00,95.4,95.5,95.39,95.48,127708.0,95.4,95.5,95.39,95.48,127708.0
2015-06-16 15:20:00,95.49,95.5,95.37,95.4,85043.0,95.49,95.5,95.37,95.4,85043.0
2015-06-16 15:25:00,95.39,95.39,95.27,95.29,154763.0,95.39,95.39,95.27,95.29,154763.0
2015-06-16 15:30:00,95.28,95.35,95.21,95.23,87633.0,95.28,95.35,95.21,95.23,87633.0
2015-06-16 15:35:00,95.22,95.26,95.14,95.19,167055.0,95.22,95.26,95.14,95.19,167055.0
2015-06-16 15:40:00,95.2,95.28,95.2,95.26,73311.0,95.2,95.28,95.2,95.26,73311.0
2015-06-16 15:45:00,95.26,95.4,95.23,95.24,217630.0,95.26,95.4,95.23,95.24,217630.0
2015-06-16 15:50:00,95.24,95.35,95.17,95.34,178871.0,95.24,95.35,95.17,95.34,178871.0
2015-06-16 15:55:00,95.31,95.4,95.25,95.27,549493.0,95.31,95.4,95.25,95.27,549493.0
2015-06-17 09:30:00,95.13,95.13,94.34,94.64,685874.0,95.13,95.13,94.34,94.64,685874.0
2015-06-17 09:35:00,94.66,94.77,94.6,94.72,287112.0,94.66,94.77,94.6,94.72,287112.0
2015-06-17 09:40:00,94.75,94.79,94.43,94.63,343630.0,94.75,94.79,94.43,94.63,343630.0
2015-06-17 09:45:00,94.59,94.79,94.55,94.59,143528.0,94.59,94.79,94.55,94.59,143528.0
2015-06-17 09:50:00,94.59,94.71,94.53,94.69,119630.0,94.59,94.71,94.53,94.69,119630.0
2015-06-17 09:55:00,94.69,94.7,94.57,94.63,77231.0,94.69,94.7,94.57,94.63,77231.0
2015-06-17 10:00:00,94.59,94.69,94.47,94.47,183946.0,94.59,94.69,94.47,94.47,183946.0
2015-06-17 10:05:00,94.48,94.61,94.44,94.61,78862.0,94.48,94.61,94.44,94.61,78862.0
2015-06-17 10:10:00,94.59,94.64,94.46,94.46,82432.0,94.59,94.64,94.46,94.46,82432.0
2015-06-17 10:15:00,94.46,94.66,94.44,94.66,139160.0,94.46,94.66,94.44,94.66,139160.0
2015-06-17 10:20:00,94.65,94.79,94.64,94.7,226562.0,94.65,94.79,94.64,94.7,226562.0
2015-06-17 10:25:00,94.66,94.66,94.45,94.45,66892.0,94.66,94.66,94.45,94.45,66892.0
2015-06-17 10:30:00,94.46,94.66,94.46,94.61,85862.0,94.46,94.66,94.46,94.61,85862.0
2015-06-17 10:35:00,94.6,94.74,94.55,94.58,79100.0,94.6,94.74,94.55,94.58,79100.0
2015-06-17 10:40:00,94.58,94.66,94.57,94.66,39718.0,94.58,94.66,94.57,94.66,39718.0
2015-06-17 10:45:00,94.63,94.69,94.63,94.67,34461.0,94.63,94.69,94.63,94.67,34461.0
2015-06-17 10:50:00,94.66,94.67,94.53,94.6,81326.0,94.66,94.67,94.53,94.6,81326.0
2015-06-17 10:55:00,94.62,94.67,94.57,94.57,27720.0,94.62,94.67,94.57,94.57,27720.0
2015-06-17 11:00:00,94.58,94.59,94.45,94.49,65583.0,94.58,94.59,94.45,94.49,65583.0
2015-06-17 11:05:00,94.47,94.58,94.47,94.54,70987.0,94.47,94.58,94.47,94.54,70987.0
2015-06-17 11:10:00,94.54,94.57,94.47,94.54,32088.0,94.54,94.57,94.47,94.54,32088.0
2015-06-17 11:15:00,94.54,94.55,94.48,94.51,20461.0,94.54,94.55,94.48,94.51,20461.0
2015-06-17 11:20:00,94.48,94.49,94.39,94.43,94311.0,94.48,94.49,94.39,94.43,94311.0
2015-06-17 11:25:00,94.42,94.43,94.15,94.2,269962.0,94.42,94.43,94.15,94.2,269962.0
2015-06-17 11:30:00,94.16,94.32,94.15,94.25,81186.0,94.16,94.32,94.15,94.25,81186.0
2015-06-17 11:35:00,94.26,94.28,94.2,94.21,27860.0,94.26,94.28,94.2,94.21,27860.0
2015-06-17 11:40:00,94.23,94.23,94.12,94.2,91392.0,94.23,94.23,94.12,94.2,91392.0
2015-06-17 11:45:00,94.21,94.22,94.14,94.18,25998.0,94.21,94.22,94.14,94.18,25998.0
2015-06-17 11:50:00,94.17,94.28,94.17,94.18,48083.0,94.17,94.28,94.17,94.18,48083.0
2015-06-17 11:55:00,94.2,94.23,94.16,94.22,46760.0,94.2,94.23,94.16,94.22,46760.0
2015-06-17 12:00:00,94.24,94.27,94.19,94.21,46599.0,94.24,94.27,94.19,94.21,46599.0
2015-06-17 12:05:00,94.25,94.28,94.15,94.2,72079.0,94.25,94.28,94.15,94.2,72079.0
2015-06-17 12:10:00,94.2,94.26,94.11,94.11,57008.0,94.2,94.26,94.11,94.11,57008.0
2015-06-17 12:15:00,94.12,94.19,94.06,94.14,107457.0,94.12,94.19,94.06,94.14,107457.0
2015-06-17 12:20:00,94.13,94.21,94.13,94.17,34272.0,94.13,94.21,94.13,94.17,34272.0
2015-06-17 12:25:00,94.19,94.19,94.11,94.16,45206.0,94.19,94.19,94.11,94.16,45206.0
2015-06-17 12:30:00,94.21,94.26,94.17,94.25,36358.0,94.21,94.26,94.17,94.25,36358.0
2015-06-17 12:35:00,94.23,94.37,94.21,94.34,69930.0,94.23,94.37,94.21,94.34,69930.0
2015-06-17 12:40:00,94.32,94.4,94.25,94.25,58506.0,94.32,94.4,94.25,94.25,58506.0
2015-06-17 12:45:00,94.28,94.34,94.28,94.3,47180.0,94.28,94.34,94.28,94.3,47180.0
2015-06-17 12:50:00,94.3,94.31,94.21,94.21,15057.0,94.3,94.31,94.21,94.21,15057.0
2015-06-17 12:55:00,94.2,94.21,94.11,94.14,51380.0,94.2,94.21,94.11,94.14,51380.0
2015-06-17 13:00:00,94.12,94.2,94.09,94.18,63497.0,94.12,94.2,94.09,94.18,63497.0
2015-06-17 13:05:00,94.19,94.24,94.16,94.16,25067.0,94.19,94.24,94.16,94.16,25067.0
2015-06-17 13:10:00,94.15,94.2,94.11,94.15,49945.0,94.15,94.2,94.11,94.15,49945.0
2015-06-17 13:15:00,94.16,94.33,94.16,94.3,131068.0,94.16,94.33,94.16,94.3,131068.0
2015-06-17 13:20:00,94.29,94.36,94.21,94.21,100450.0,94.29,94.36,94.21,94.21,100450.0
2015-06-17 13:25:00,94.24,94.28,94.23,94.26,20300.0,94.24,94.28,94.23,94.26,20300.0
2015-06-17 13:30:00,94.27,94.29,94.21,94.29,22113.0,94.27,94.29,94.21,94.29,22113.0
2015-06-17 13:35:00,94.27,94.31,94.25,94.28,18200.0,94.27,94.31,94.25,94.28,18200.0
2015-06-17 13:40:00,94.3,94.31,94.21,94.21,32186.0,94.3,94.31,94.21,94.21,32186.0
2015-06-17 13:45:00,94.23,94.23,94.17,94.18,35854.0,94.23,94.23,94.17,94.18,35854.0
2015-06-17 13:50:00,94.23,94.28,94.22,94.24,27664.0,94.23,94.28,94.22,94.24,27664.0
2015-06-17 13:55:00,94.27,94.29,94.2,94.25,92225.0,94.27,94.29,94.2,94.25,92225.0
2015-06-17 14:00:00,94.23,94.54,93.96,94.48,268800.0,94.23,94.54,93.96,94.48,268800.0
2015-06-17 14:05:00,94.43,94.62,94.39,94.53,244111.0,94.43,94.62,94.39,94.53,244111.0
2015-06-17 14:10:00,94.56,94.66,94.49,94.62,126980.0,94.56,94.66,94.49,94.62,126980.0
2015-06-17 14:15:00,94.61,94.61,94.35,94.39,63518.0,94.61,94.61,94.35,94.39,63518.0
2015-06-17 14:20:00,94.4,94.4,94.27,94.29,81641.0,94.4,94.4,94.27,94.29,81641.0
2015-06-17 14:25:00,94.36,94.42,94.33,94.33,32550.0,94.36,94.42,94.33,94.33,32550.0
2015-06-17 14:30:00,94.31,94.52,94.28,94.43,113316.0,94.31,94.52,94.28,94.43,113316.0
2015-06-17 14:35:00,94.43,94.64,94.4,94.64,77896.0,94.43,94.64,94.4,94.64,77896.0
2015-06-17 14:40:00,94.66,94.75,94.62,94.67,109753.0,94.66,94.75,94.62,94.67,109753.0
2015-06-17 14:45:00,94.64,94.79,94.62,94.64,120610.0,94.64,94.79,94.62,94.64,120610.0
2015-06-17 14:50:00,94.66,94.76,94.62,94.76,84252.0,94.66,94.76,94.62,94.76,84252.0
2015-06-17 14:55:00,94.75,94.78,94.66,94.69,46130.0,94.75,94.78,94.66,94.69,46130.0
2015-06-17 15:00:00,94.71,94.76,94.51,94.52,143563.0,94.71,94.76,94.51,94.52,143563.0
2015-06-17 15:05:00,94.52,94.57,94.47,94.49,72450.0,94.52,94.57,94.47,94.49,72450.0
2015-06-17 15:10:00,94.49,94.56,94.46,94.55,34475.0,94.49,94.56,94.46,94.55,34475.0
2015-06-17 15:15:00,94.56,94.67,94.54,94.59,49098.0,94.56,94.67,94.54,94.59,49098.0
2015-06-17 15:20:00,94.64,94.64,94.56,94.64,49700.0,94.64,94.64,94.56,94.64,49700.0
2015-06-17 15:25:00,94.62,94.66,94.52,94.52,46200.0,94.62,94.66,94.52,94.52,46200.0
2015-06-17 15:30:00,94.55,94.6,94.44,94.48,61103.0,94.55,94.6,94.44,94.48,61103.0
2015-06-17 15:35:00,94.51,94.58,94.5,94.53,37163.0,94.51,94.58,94.5,94.53,37163.0
2015-06-17 15:40:00,94.49,94.49,94.37,94.49,99820.0,94.49,94.49,94.37,94.49,99820.0
2015-06-17 15:45:00,94.49,94.5,94.37,94.41,127358.0,94.49,94.5,94.37,94.41,127358.0
2015-06-17 15:50:00,94.41,94.42,94.33,94.42,134022.0,94.41,94.42,94.33,94.42,134022.0
2015-06-17 15:55:00,94.4,94.4,94.26,94.29,269843.0,94.4,94.4,94.26,94.29,269843.0
2015-06-18 09:30:00,94.65,94.96,94.61,94.9,338387.0,94.65,94.96,94.61,94.9,338387.0
2015-06-18 09:35:00,94.96,94.96,94.72,94.72,175665.0,94.96,94.96,94.72,94.72,175665.0
2015-06-18 09:40:00,94.8,94.8,94.37,94.64,268961.0,94.8,94.8,94.37,94.64,268961.0
2015-06-18 09:45:00,94.66,94.91,94.58,94.62,195937.0,94.66,94.91,94.58,94.62,195937.0
2015-06-18 09:50:00,94.64,94.84,94.64,94.84,139188.0,94.64,94.84,94.64,94.84,139188.0
2015-06-18 09:55:00,94.85,94.99,94.8,94.98,276395.0,94.85,94.99,94.8,94.98,276395.0
2015-06-18 10:00:00,94.98,95.22,94.92,95.18,519645.0,94.98,95.22,94.92,95.18,519645.0
2015-06-18 10:05:00,95.18,95.32,94.94,95.05,355607.0,95.18,95.32,94.94,95.05,355607.0
2015-06-18 10:10:00,95.08,95.23,95.07,95.17,107541.0,95.08,95.23,95.07,95.17,107541.0
2015-06-18 10:15:00,95.18,95.21,95.0,95.09,52409.0,95.18,95.21,95.0,95.09,52409.0
2015-06-18 10:20:00,95.02,95.19,95.02,95.1,56210.0,95.02,95.19,95.02,95.1,56210.0
2015-06-18 10:25:00,95.04,95.09,94.99,94.99,51198.0,95.04,95.09,94.99,94.99,51198.0
2015-06-18 10:30:00,95.03,95.11,94.98,95.09,47985.0,95.03,95.11,94.98,95.09,47985.0
2015-06-18 10:35:00,95.1,95.21,94.96,95.02,135128.0,95.1,95.21,94.96,95.02,135128.0
2015-06-18 10:40:00,95.02,95.17,94.99,94.99,129199.0,95.02,95.17,94.99,94.99,129199.0
2015-06-18 10:45:00,95.07,95.2,95.05,95.16,58793.0,95.07,95.2,95.05,95.16,58793.0
2015-06-18 10:50:00,95.13,95.19,95.1,95.14,48384.0,95.13,95.19,95.1,95.14,48384.0
2015-06-18 10:55:00,95.18,95.22,95.11,95.15,75005.0,95.18,95.22,95.11,95.15,75005.0
2015-06-18 11:00:00,95.16,95.25,95.15,95.23,139629.0,95.16,95.25,95.15,95.23,139629.0
2015-06-18 11:05:00,95.25,95.26,95.1,95.1,84707.0,95.25,95.26,95.1,95.1,84707.0
2015-06-18 11:10:00,95.14,95.2,95.07,95.07,44170.0,95.14,95.2,95.07,95.07,44170.0
2015-06-18 11:15:00,95.09,95.19,95.08,95.08,31318.0,95.09,95.19,95.08,95.08,31318.0
2015-06-18 11:20:00,95.1,95.16,95.08,95.16,20664.0,95.1,95.16,95.08,95.16,20664.0
2015-06-18 11:25:00,95.17,95.2,95.12,95.2,44541.0,95.17,95.2,95.12,95.2,44541.0
2015-06-18 11:30:00,95.18,95.27,95.15,95.18,46333.0,95.18,95.27,95.15,95.18,46333.0
2015-06-18 11:35:00,95.15,95.27,95.15,95.22,47215.0,95.15,95.27,95.15,95.22,47215.0
2015-06-18 11:40:00,95.25,95.34,95.23,95.28,107338.0,95.25,95.34,95.23,95.28,107338.0
2015-06-18 11:45:00,95.31,95.32,95.22,95.23,32900.0,95.31,95.32,95.22,95.23,32900.0
2015-06-18 11:50:00,95.22,95.24,95.15,95.22,34244.0,95.22,95.24,95.15,95.22,34244.0
2015-06-18 11:55:00,95.24,95.28,95.19,95.27,29421.0,95.24,95.28,95.19,95.27,29421.0
2015-06-18 12:00:00,95.23,95.31,95.18,95.18,39319.0,95.23,95.31,95.18,95.18,39319.0
2015-06-18 12:05:00,95.2,95.2,95.15,95.17,27349.0,95.2,95.2,95.15,95.17,27349.0
2015-06-18 12:10:00,95.14,95.19,95.11,95.18,65828.0,95.14,95.19,95.11,95.18,65828.0
2015-06-18 12:15:00,95.16,95.18,95.14,95.18,27426.0,95.16,95.18,95.14,95.18,27426.0
2015-06-18 12:20:00,95.18,95.24,95.11,95.16,160720.0,95.18,95.24,95.11,95.16,160720.0
2015-06-18 12:25:00,95.18,95.24,95.18,95.22,34475.0,95.18,95.24,95.18,95.22,34475.0
2015-06-18 12:30:00,95.23,95.25,95.18,95.2,22400.0,95.23,95.25,95.18,95.2,22400.0
2015-06-18 12:35:00,95.23,95.25,95.12,95.14,43281.0,95.23,95.25,95.12,95.14,43281.0
2015-06-18 12:40:00,95.14,95.15,95.04,95.13,70434.0,95.14,95.15,95.04,95.13,70434.0
2015-06-18 12:45:00,95.13,95.17,95.09,95.09,27706.0,95.13,95.17,95.09,95.09,27706.0
2015-06-18 12:50:00,95.1,95.18,95.1,95.1,24500.0,95.1,95.18,95.1,95.1,24500.0
2015-06-18 12:55:00,95.1,95.12,95.05,95.12,28700.0,95.1,95.12,95.05,95.12,28700.0
2015-06-18 13:00:00,95.11,95.14,95.03,95.09,41055.0,95.11,95.14,95.03,95.09,41055.0
2015-06-18 13:05:00,95.04,95.08,95.03,95.08,29624.0,95.04,95.08,95.03,95.08,29624.0
2015-06-18 13:10:00,95.05,95.14,95.04,95.09,28490.0,95.05,95.14,95.04,95.09,28490.0
2015-06-18 13:15:00,95.07,95.09,95.03,95.03,16919.0,95.07,95.09,95.03,95.03,16919.0
2015-06-18 13:20:00,95.04,95.04,94.87,94.88,103544.0,95.04,95.04,94.87,94.88,103544.0
2015-06-18 13:25:00,94.88,94.89,94.77,94.85,103180.0,94.88,94.89,94.77,94.85,103180.0
2015-06-18 13:30:00,94.85,94.86,94.8,94.82,66332.0,94.85,94.86,94.8,94.82,66332.0
2015-06-18 13:35:00,94.81,94.91,94.81,94.88,46508.0,94.81,94.91,94.81,94.88,46508.0
2015-06-18 13:40:00,94.9,94.9,94.84,94.85,35350.0,94.9,94.9,94.84,94.85,35350.0
2015-06-18 13:45:00,94.84,94.86,94.8,94.83,40957.0,94.84,94.86,94.8,94.83,40957.0
2015-06-18 13:50:00,94.8,94.86,94.79,94.83,27433.0,94.8,94.86,94.79,94.83,27433.0
2015-06-18 13:55:00,94.83,94.93,94.83,94.88,31038.0,94.83,94.93,94.83,94.88,31038.0
2015-06-18 14:00:00,94.86,94.89,94.85,94.87,13545.0,94.86,94.89,94.85,94.87,13545.0
2015-06-18 14:05:00,94.87,94.91,94.86,94.87,19600.0,94.87,94.91,94.86,94.87,19600.0
2015-06-18 14:10:00,94.85,94.88,94.8,94.84,31500.0,94.85,94.88,94.8,94.84,31500.0
2015-06-18 14:15:00,94.8,94.86,94.8,94.81,45297.0,94.8,94.86,94.8,94.81,45297.0
2015-06-18 14:20:00,94.8,94.91,94.8,94.84,47600.0,94.8,94.91,94.8,94.84,47600.0
2015-06-18 14:25:00,94.83,94.9,94.81,94.85,110635.0,94.83,94.9,94.81,94.85,110635.0
2015-06-18 14:30:00,94.81,94.81,94.72,94.8,125685.0,94.81,94.81,94.72,94.8,125685.0
2015-06-18 14:35:00,94.81,94.81,94.78,94.79,14700.0,94.81,94.81,94.78,94.79,14700.0
2015-06-18 14:40:00,94.82,94.84,94.74,94.78,38500.0,94.82,94.84,94.74,94.78,38500.0
2015-06-18 14:45:00,94.79,94.88,94.79,94.87,22911.0,94.79,94.88,94.79,94.87,22911.0
2015-06-18 14:50:00,94.87,94.91,94.86,94.86,72352.0,94.87,94.91,94.86,94.86,72352.0
2015-06-18 14:55:00,94.89,94.97,94.88,94.95,50540.0,94.89,94.97,94.88,94.95,50540.0
2015-06-18 15:00:00,94.95,94.99,94.92,94.92,34300.0,94.95,94.99,94.92,94.92,34300.0
2015-06-18 15:05:00,94.93,94.93,94.87,94.88,40509.0,94.93,94.93,94.87,94.88,40509.0
2015-06-18 15:10:00,94.87,94.87,94.79,94.82,62475.0,94.87,94.87,94.79,94.82,62475.0
2015-06-18 15:15:00,94.81,94.85,94.77,94.77,34895.0,94.81,94.85,94.77,94.77,34895.0
2015-06-18 15:20:00,94.79,94.83,94.77,94.8,16989.0,94.79,94.83,94.77,94.8,16989.0
2015-06-18 15:25:00,94.8,94.82,94.77,94.82,51877.0,94.8,94.82,94.77,94.82,51877.0
2015-06-18 15:30:00,94.82,94.84,94.79,94.79,42336.0,94.82,94.84,94.79,94.79,42336.0
2015-06-18 15:35:00,94.79,94.81,94.71,94.73,116557.0,94.79,94.81,94.71,94.73,116557.0
2015-06-18 15:40:00,94.72,94.78,94.67,94.78,61677.0,94.72,94.78,94.67,94.78,61677.0
2015-06-18 15:45:00,94.79,94.85,94.76,94.77,71057.0,94.79,94.85,94.76,94.77,71057.0
2015-06-18 15:50:00,94.76,94.81,94.72,94.74,150395.0,94.76,94.81,94.72,94.74,150395.0
2015-06-18 15:55:00,94.73,94.73,94.66,94.68,432558.0,94.73,94.73,94.66,94.68,432558.0
2015-06-19 09:30:00,96.24,96.41,95.84,96.36,1927464.0,96.24,96.41,95.84,96.36,1927464.0
2015-06-19 09:35:00,96.38,96.42,95.86,95.89,619395.0,96.38,96.42,95.86,95.89,619395.0
2015-06-19 09:40:00,95.88,96.12,95.81,96.02,504721.0,95.88,96.12,95.81,96.02,504721.0
2015-06-19 09:45:00,96.02,96.02,95.47,95.55,499422.0,96.02,96.02,95.47,95.55,499422.0
2015-06-19 09:50:00,95.52,95.61,95.37,95.43,439292.0,95.52,95.61,95.37,95.43,439292.0
2015-06-19 09:55:00,95.42,95.72,95.39,95.45,290003.0,95.42,95.72,95.39,95.45,290003.0
2015-06-19 10:00:00,95.5,95.71,95.43,95.43,239855.0,95.5,95.71,95.43,95.43,239855.0
2015-06-19 10:05:00,95.4,95.47,95.29,95.3,224861.0,95.4,95.47,95.29,95.3,224861.0
2015-06-19 10:10:00,95.29,95.42,95.16,95.32,266266.0,95.29,95.42,95.16,95.32,266266.0
2015-06-19 10:15:00,95.29,95.31,95.19,95.25,192640.0,95.29,95.31,95.19,95.25,192640.0
2015-06-19 10:20:00,95.21,95.34,95.08,95.16,262528.0,95.21,95.34,95.08,95.16,262528.0
2015-06-19 10:25:00,95.19,95.36,95.1,95.28,163982.0,95.19,95.36,95.1,95.28,163982.0
2015-06-19 10:30:00,95.27,95.29,95.08,95.08,139153.0,95.27,95.29,95.08,95.08,139153.0
2015-06-19 10:35:00,95.08,95.1,94.86,94.86,280721.0,95.08,95.1,94.86,94.86,280721.0
2015-06-19 10:40:00,94.87,94.94,94.79,94.83,235592.0,94.87,94.94,94.79,94.83,235592.0
2015-06-19 10:45:00,94.82,94.99,94.8,94.91,199689.0,94.82,94.99,94.8,94.91,199689.0
2015-06-19 10:50:00,94.95,94.95,94.79,94.91,118041.0,94.95,94.95,94.79,94.91,118041.0
2015-06-19 10:55:00,94.91,94.95,94.81,94.91,100422.0,94.91,94.95,94.81,94.91,100422.0
2015-06-19 11:00:00,94.92,94.92,94.76,94.8,107352.0,94.92,94.92,94.76,94.8,107352.0
2015-06-19 11:05:00,94.8,94.85,94.61,94.79,313061.0,94.8,94.85,94.61,94.79,313061.0
2015-06-19 11:10:00,94.79,94.93,94.75,94.86,157430.0,94.79,94.93,94.75,94.86,157430.0
2015-06-19 11:15:00,94.84,94.96,94.83,94.96,126966.0,94.84,94.96,94.83,94.96,126966.0
2015-06-19 11:20:00,94.96,94.96,94.8,94.91,70784.0,94.96,94.96,94.8,94.91,70784.0
2015-06-19 11:25:00,94.92,95.07,94.92,94.97,193585.0,94.92,95.07,94.92,94.97,193585.0
2015-06-19 11:30:00,95.0,95.12,94.94,95.07,146216.0,95.0,95.12,94.94,95.07,146216.0
2015-06-19 11:35:00,95.07,95.07,94.88,94.93,75999.0,95.07,95.07,94.88,94.93,75999.0
2015-06-19 11:40:00,94.91,94.95,94.75,94.8,150920.0,94.91,94.95,94.75,94.8,150920.0
2015-06-19 11:45:00,94.78,94.78,94.6,94.69,210364.0,94.78,94.78,94.6,94.69,210364.0
2015-06-19 11:50:00,94.69,94.71,94.65,94.66,62139.0,94.69,94.71,94.65,94.66,62139.0
2015-06-19 11:55:00,94.65,94.71,94.61,94.69,75950.0,94.65,94.71,94.61,94.69,75950.0
2015-06-19 12:00:00,94.69,94.76,94.58,94.69,150192.0,94.69,94.76,94.58,94.69,150192.0
2015-06-19 12:05:00,94.67,94.69,94.39,94.5,263711.0,94.67,94.69,94.39,94.5,263711.0
2015-06-19 12:10:00,94.5,94.63,94.48,94.59,104300.0,94.5,94.63,94.48,94.59,104300.0
2015-06-19 12:15:00,94.58,94.6,94.38,94.38,98826.0,94.58,94.6,94.38,94.38,98826.0
2015-06-19 12:20:00,94.36,94.41,94.29,94.34,205884.0,94.36,94.41,94.29,94.34,205884.0
2015-06-19 12:25:00,94.33,94.4,94.3,94.36,94689.0,94.33,94.4,94.3,94.36,94689.0
2015-06-19 12:30:00,94.34,94.36,94.2,94.31,179900.0,94.34,94.36,94.2,94.31,179900.0
2015-06-19 12:35:00,94.29,94.32,94.2,94.23,112875.0,94.29,94.32,94.2,94.23,112875.0
2015-06-19 12:40:00,94.23,94.41,94.23,94.37,154336.0,94.23,94.41,94.23,94.37,154336.0
2015-06-19 12:45:00,94.39,94.41,94.35,94.36,51618.0,94.39,94.41,94.35,94.36,51618.0
2015-06-19 12:50:00,94.39,94.43,94.34,94.42,96173.0,94.39,94.43,94.34,94.42,96173.0
2015-06-19 12:55:00,94.41,94.41,94.29,94.37,65695.0,94.41,94.41,94.29,94.37,65695.0
2015-06-19 13:00:00,94.38,94.38,94.3,94.34,56672.0,94.38,94.38,94.3,94.34,56672.0
2015-06-19 13:05:00,94.32,94.45,94.29,94.39,85246.0,94.32,94.45,94.29,94.39,85246.0
2015-06-19 13:10:00,94.39,94.4,94.3,94.36,47012.0,94.39,94.4,94.3,94.36,47012.0
2015-06-19 13:15:00,94.32,94.41,94.27,94.39,52129.0,94.32,94.41,94.27,94.39,52129.0
2015-06-19 13:20:00,94.37,94.47,94.34,94.39,117649.0,94.37,94.47,94.34,94.39,117649.0
2015-06-19 13:25:00,94.37,94.41,94.35,94.38,73262.0,94.37,94.41,94.35,94.38,73262.0
2015-06-19 13:30:00,94.35,94.37,94.3,94.32,74144.0,94.35,94.37,94.3,94.32,74144.0
2015-06-19 13:35:00,94.34,94.34,94.27,94.3,127701.0,94.34,94.34,94.27,94.3,127701.0
2015-06-19 13:40:00,94.32,94.36,94.3,94.36,31815.0,94.32,94.36,94.3,94.36,31815.0
2015-06-19 13:45:00,94.36,94.52,94.36,94.47,125902.0,94.36,94.52,94.36,94.47,125902.0
2015-06-19 13:50:00,94.47,94.52,94.44,94.44,85155.0,94.47,94.52,94.44,94.44,85155.0
2015-06-19 13:55:00,94.44,94.5,94.42,94.48,91651.0,94.44,94.5,94.42,94.48,91651.0
2015-06-19 14:00:00,94.48,94.52,94.45,94.48,120890.0,94.48,94.52,94.45,94.48,120890.0
2015-06-19 14:05:00,94.48,94.49,94.37,94.41,76321.0,94.48,94.49,94.37,94.41,76321.0
2015-06-19 14:10:00,94.39,94.42,94.37,94.4,29274.0,94.39,94.42,94.37,94.4,29274.0
2015-06-19 14:15:00,94.38,94.44,94.38,94.41,56553.0,94.38,94.44,94.38,94.41,56553.0
2015-06-19 14:20:00,94.4,94.44,94.37,94.39,50890.0,94.4,94.44,94.37,94.39,50890.0
2015-06-19 14:25:00,94.4,94.43,94.31,94.31,97965.0,94.4,94.43,94.31,94.31,97965.0
2015-06-19 14:30:00,94.33,94.33,94.25,94.32,83692.0,94.33,94.33,94.25,94.32,83692.0
2015-06-19 14:35:00,94.31,94.35,94.29,94.33,34300.0,94.31,94.35,94.29,94.33,34300.0
2015-06-19 14:40:00,94.34,94.34,94.25,94.26,53648.0,94.34,94.34,94.25,94.26,53648.0
2015-06-19 14:45:00,94.24,94.27,94.11,94.22,281869.0,94.24,94.27,94.11,94.22,281869.0
2015-06-19 14:50:00,94.22,94.22,94.15,94.2,96383.0,94.22,94.22,94.15,94.2,96383.0
2015-06-19 14:55:00,94.2,94.3,94.2,94.23,139013.0,94.2,94.3,94.2,94.23,139013.0
2015-06-19 15:00:00,94.21,94.29,94.21,94.28,30814.0,94.21,94.29,94.21,94.28,30814.0
2015-06-19 15:05:00,94.27,94.28,94.21,94.22,77756.0,94.27,94.28,94.21,94.22,77756.0
2015-06-19 15:10:00,94.21,94.23,94.16,94.18,96180.0,94.21,94.23,94.16,94.18,96180.0
2015-06-19 15:15:00,94.17,94.19,93.93,94.03,227703.0,94.17,94.19,93.93,94.03,227703.0
2015-06-19 15:20:00,94.02,94.07,94.0,94.02,85827.0,94.02,94.07,94.0,94.02,85827.0
2015-06-19 15:25:00,93.99,94.03,93.91,93.96,158431.0,93.99,94.03,93.91,93.96,158431.0
2015-06-19 15:30:00,93.97,94.09,93.95,94.03,171654.0,93.97,94.09,93.95,94.03,171654.0
2015-06-19 15:35:00,94.01,94.08,93.99,94.07,142002.0,94.01,94.08,93.99,94.07,142002.0
2015-06-19 15:40:00,94.08,94.22,94.08,94.21,184576.0,94.08,94.22,94.08,94.21,184576.0
2015-06-19 15:45:00,94.21,94.25,94.18,94.19,156072.0,94.21,94.25,94.18,94.19,156072.0
2015-06-19 15:50:00,94.17,94.17,93.82,93.93,521640.0,94.17,94.17,93.82,93.93,521640.0
2015-06-19 15:55:00,93.91,94.01,93.87,93.89,828107.0,93.91,94.01,93.87,93.89,828107.0
2015-06-22 09:30:00,95.04,95.11,94.52,94.68,831607.0,95.04,95.11,94.52,94.68,831607.0
2015-06-22 09:35:00,94.67,94.76,94.34,94.61,364357.0,94.67,94.76,94.34,94.61,364357.0
2015-06-22 09:40:00,94.53,94.64,94.4,94.56,202797.0,94.53,94.64,94.4,94.56,202797.0
2015-06-22 09:45:00,94.52,94.54,94.19,94.49,191107.0,94.52,94.54,94.19,94.49,191107.0
2015-06-22 09:50:00,94.43,94.84,94.36,94.84,255367.0,94.43,94.84,94.36,94.84,255367.0
2015-06-22 09:55:00,94.84,95.14,94.83,94.98,389774.0,94.84,95.14,94.83,94.98,389774.0
2015-06-22 10:00:00,94.98,95.14,94.88,95.11,380254.0,94.98,95.14,94.88,95.11,380254.0
2015-06-22 10:05:00,95.05,95.83,95.05,95.8,555457.0,95.05,95.83,95.05,95.8,555457.0
2015-06-22 10:10:00,95.81,96.13,95.76,96.11,688121.0,95.81,96.13,95.76,96.11,688121.0
2015-06-22 10:15:00,96.07,96.14,95.86,96.06,290227.0,96.07,96.14,95.86,96.06,290227.0
2015-06-22 10:20:00,96.01,96.06,95.72,95.76,216790.0,96.01,96.06,95.72,95.76,216790.0
2015-06-22 10:25:00,95.76,95.89,95.75,95.83,177996.0,95.76,95.89,95.75,95.83,177996.0
2015-06-22 10:30:00,95.8,95.95,95.65,95.73,185766.0,95.8,95.95,95.65,95.73,185766.0
2015-06-22 10:35:00,95.72,95.79,95.57,95.57,126595.0,95.72,95.79,95.57,95.57,126595.0
2015-06-22 10:40:00,95.59,95.62,95.19,95.49,351554.0,95.59,95.62,95.19,95.49,351554.0
2015-06-22 10:45:00,95.54,95.76,95.46,95.66,135373.0,95.54,95.76,95.46,95.66,135373.0
2015-06-22 10:50:00,95.66,95.78,95.47,95.77,129507.0,95.66,95.78,95.47,95.77,129507.0
2015-06-22 10:55:00,95.75,95.77,95.61,95.77,60389.0,95.75,95.77,95.61,95.77,60389.0
2015-06-22 11:00:00,95.72,95.84,95.69,95.79,107310.0,95.72,95.84,95.69,95.79,107310.0
2015-06-22 11:05:00,95.81,96.14,95.78,96.08,360619.0,95.81,96.14,95.78,96.08,360619.0
2015-06-22 11:10:00,96.08,96.26,96.07,96.14,203952.0,96.08,96.26,96.07,96.14,203952.0
2015-06-22 11:15:00,96.13,96.21,96.01,96.16,149086.0,96.13,96.21,96.01,96.16,149086.0
2015-06-22 11:20:00,96.2,96.2,96.03,96.08,85260.0,96.2,96.2,96.03,96.08,85260.0
2015-06-22 11:25:00,96.08,96.12,95.92,96.04,138684.0,96.08,96.12,95.92,96.04,138684.0
2015-06-22 11:30:00,96.07,96.12,96.01,96.07,177856.0,96.07,96.12,96.01,96.07,177856.0
2015-06-22 11:35:00,96.07,96.14,96.04,96.1,113540.0,96.07,96.14,96.04,96.1,113540.0
2015-06-22 11:40:00,96.12,96.17,96.05,96.06,114618.0,96.12,96.17,96.05,96.06,114618.0
2015-06-22 11:45:00,96.07,96.14,96.06,96.14,83510.0,96.07,96.14,96.06,96.14,83510.0
2015-06-22 11:50:00,96.15,96.19,95.76,95.76,283689.0,96.15,96.19,95.76,95.76,283689.0
2015-06-22 11:55:00,95.77,95.86,95.64,95.65,154427.0,95.77,95.86,95.64,95.65,154427.0
2015-06-22 12:00:00,95.68,95.86,95.61,95.86,124194.0,95.68,95.86,95.61,95.86,124194.0
2015-06-22 12:05:00,95.9,96.05,95.86,95.93,85078.0,95.9,96.05,95.86,95.93,85078.0
2015-06-22 12:10:00,95.92,95.97,95.82,95.82,34790.0,95.92,95.97,95.82,95.82,34790.0
2015-06-22 12:15:00,95.8,95.93,95.78,95.93,24500.0,95.8,95.93,95.78,95.93,24500.0
2015-06-22 12:20:00,95.91,95.97,95.84,95.84,27083.0,95.91,95.97,95.84,95.84,27083.0
2015-06-22 12:25:00,95.89,95.94,95.82,95.93,44583.0,95.89,95.94,95.82,95.93,44583.0
2015-06-22 12:30:00,95.88,95.98,95.87,95.94,58009.0,95.88,95.98,95.87,95.94,58009.0
2015-06-22 12:35:00,95.97,96.0,95.92,96.0,17500.0,95.97,96.0,95.92,96.0,17500.0
2015-06-22 12:40:00,96.0,96.02,95.86,95.9,53102.0,96.0,96.02,95.86,95.9,53102.0
2015-06-22 12:45:00,95.85,95.95,95.84,95.94,22099.0,95.85,95.95,95.84,95.94,22099.0
2015-06-22 12:50:00,95.99,96.03,95.95,95.99,18550.0,95.99,96.03,95.95,95.99,18550.0
2015-06-22 12:55:00,95.93,96.06,95.93,96.04,29820.0,95.93,96.06,95.93,96.04,29820.0
2015-06-22 13:00:00,96.01,96.12,96.0,96.05,73549.0,96.01,96.12,96.0,96.05,73549.0
2015-06-22 13:05:00,96.03,96.03,95.86,95.86,29176.0,96.03,96.03,95.86,95.86,29176.0
2015-06-22 13:10:00,95.9,96.05,95.9,96.0,70518.0,95.9,96.05,95.9,96.0,70518.0
2015-06-22 13:15:00,95.99,95.99,95.89,95.94,22400.0,95.99,95.99,95.89,95.94,22400.0
2015-06-22 13:20:00,95.97,96.16,95.97,96.12,80101.0,95.97,96.16,95.97,96.12,80101.0
2015-06-22 13:25:00,96.13,96.13,96.03,96.13,43708.0,96.13,96.13,96.03,96.13,43708.0
2015-06-22 13:30:00,96.14,96.16,95.97,96.14,60179.0,96.14,96.16,95.97,96.14,60179.0
2015-06-22 13:35:00,96.14,96.14,96.07,96.1,31066.0,96.14,96.14,96.07,96.1,31066.0
2015-06-22 13:40:00,96.08,96.23,96.08,96.12,101962.0,96.08,96.23,96.08,96.12,101962.0
2015-06-22 13:45:00,96.2,96.21,96.12,96.14,53452.0,96.2,96.21,96.12,96.14,53452.0
2015-06-22 13:50:00,96.16,96.21,96.12,96.15,60277.0,96.16,96.21,96.12,96.15,60277.0
2015-06-22 13:55:00,96.16,96.25,96.15,96.25,64351.0,96.16,96.25,96.15,96.25,64351.0
2015-06-22 14:00:00,96.25,96.32,96.22,96.32,222110.0,96.25,96.32,96.22,96.32,222110.0
2015-06-22 14:05:00,96.29,96.31,96.25,96.29,40124.0,96.29,96.31,96.25,96.29,40124.0
2015-06-22 14:10:00,96.28,96.32,96.26,96.26,44856.0,96.28,96.32,96.26,96.26,44856.0
2015-06-22 14:15:00,96.27,96.31,96.22,96.29,56567.0,96.27,96.31,96.22,96.29,56567.0
2015-06-22 14:20:00,96.29,96.29,96.16,96.16,65646.0,96.29,96.29,96.16,96.16,65646.0
2015-06-22 14:25:00,96.16,96.25,96.16,96.25,32403.0,96.16,96.25,96.16,96.25,32403.0
2015-06-22 14:30:00,96.25,96.26,96.07,96.26,67942.0,96.25,96.26,96.07,96.26,67942.0
2015-06-22 14:35:00,96.27,96.32,96.22,96.23,120477.0,96.27,96.32,96.22,96.23,120477.0
2015-06-22 14:40:00,96.25,96.28,96.19,96.25,42700.0,96.25,96.28,96.19,96.25,42700.0
2015-06-22 14:45:00,96.23,96.32,96.19,96.32,60851.0,96.23,96.32,96.19,96.32,60851.0
2015-06-22 14:50:00,96.29,96.36,96.24,96.28,168525.0,96.29,96.36,96.24,96.28,168525.0
2015-06-22 14:55:00,96.27,96.34,96.19,96.32,60102.0,96.27,96.34,96.19,96.32,60102.0
2015-06-22 15:00:00,96.32,96.38,96.24,96.32,146363.0,96.32,96.38,96.24,96.32,146363.0
2015-06-22 15:05:00,96.32,96.55,96.27,96.55,225568.0,96.32,96.55,96.27,96.55,225568.0
2015-06-22 15:10:00,96.55,96.69,96.51,96.63,355908.0,96.55,96.69,96.51,96.63,355908.0
2015-06-22 15:15:00,96.63,96.63,96.48,96.57,260204.0,96.63,96.63,96.48,96.57,260204.0
2015-06-22 15:20:00,96.51,96.57,96.45,96.45,117495.0,96.51,96.57,96.45,96.45,117495.0
2015-06-22 15:25:00,96.44,96.44,96.29,96.38,257446.0,96.44,96.44,96.29,96.38,257446.0
2015-06-22 15:30:00,96.39,96.55,96.37,96.55,170177.0,96.39,96.55,96.37,96.55,170177.0
2015-06-22 15:35:00,96.52,96.53,96.41,96.51,232841.0,96.52,96.53,96.41,96.51,232841.0
2015-06-22 15:40:00,96.46,96.52,96.37,96.37,139111.0,96.46,96.52,96.37,96.37,139111.0
2015-06-22 15:45:00,96.41,96.41,96.29,96.34,146727.0,96.41,96.41,96.29,96.34,146727.0
2015-06-22 15:50:00,96.31,96.36,96.25,96.35,205317.0,96.31,96.36,96.25,96.35,205317.0
2015-06-22 15:55:00,96.34,96.43,96.28,96.42,491330.0,96.34,96.43,96.28,96.42,491330.0
2015-06-23 09:30:00,96.34,96.37,95.75,95.94,674555.0,96.34,96.37,95.75,95.94,674555.0
2015-06-23 09:35:00,95.93,96.93,95.93,96.63,514220.0,95.93,96.93,95.93,96.63,514220.0
2015-06-23 09:40:00,96.62,97.0,96.43,96.63,442085.0,96.62,97.0,96.43,96.63,442085.0
2015-06-23 09:45:00,96.63,96.68,96.33,96.33,233569.0,96.63,96.68,96.33,96.33,233569.0
2015-06-23 09:50:00,96.42,96.42,96.08,96.15,248409.0,96.42,96.42,96.08,96.15,248409.0
2015-06-23 09:55:00,96.14,96.5,96.07,96.08,231140.0,96.14,96.5,96.07,96.08,231140.0
2015-06-23 10:00:00,96.08,96.5,96.08,96.45,101843.0,96.08,96.5,96.08,96.45,101843.0
2015-06-23 10:05:00,96.43,96.71,96.43,96.71,150381.0,96.43,96.71,96.43,96.71,150381.0
2015-06-23 10:10:00,96.74,96.77,96.45,96.67,140497.0,96.74,96.77,96.45,96.67,140497.0
2015-06-23 10:15:00,96.65,96.83,96.49,96.51,174195.0,96.65,96.83,96.49,96.51,174195.0
2015-06-23 10:20:00,96.48,96.64,96.45,96.64,95536.0,96.48,96.64,96.45,96.64,95536.0
2015-06-23 10:25:00,96.59,96.59,96.23,96.34,167916.0,96.59,96.59,96.23,96.34,167916.0
2015-06-23 10:30:00,96.37,96.48,96.25,96.31,116760.0,96.37,96.48,96.25,96.31,116760.0
2015-06-23 10:35:00,96.35,96.42,96.23,96.28,76769.0,96.35,96.42,96.23,96.28,76769.0
2015-06-23 10:40:00,96.29,96.35,96.18,96.2,108920.0,96.29,96.35,96.18,96.2,108920.0
2015-06-23 10:45:00,96.21,96.5,96.11,96.5,166005.0,96.21,96.5,96.11,96.5,166005.0
2015-06-23 10:50:00,96.46,96.66,96.46,96.64,121415.0,96.46,96.66,96.46,96.64,121415.0
2015-06-23 10:55:00,96.63,96.63,96.31,96.59,225820.0,96.63,96.63,96.31,96.59,225820.0
2015-06-23 11:00:00,96.54,96.69,96.47,96.68,123137.0,96.54,96.69,96.47,96.68,123137.0
2015-06-23 11:05:00,96.64,96.88,96.64,96.88,146398.0,96.64,96.88,96.64,96.88,146398.0
2015-06-23 11:10:00,96.89,96.97,96.72,96.88,133819.0,96.89,96.97,96.72,96.88,133819.0
2015-06-23 11:15:00,96.84,96.86,96.73,96.83,47859.0,96.84,96.86,96.73,96.83,47859.0
2015-06-23 11:20:00,96.84,96.97,96.84,96.96,104559.0,96.84,96.97,96.84,96.96,104559.0
2015-06-23 11:25:00,96.95,96.97,96.76,96.92,96089.0,96.95,96.97,96.76,96.92,96089.0
2015-06-23 11:30:00,96.86,96.93,96.83,96.91,33831.0,96.86,96.93,96.83,96.91,33831.0
2015-06-23 11:35:00,96.88,96.92,96.83,96.9,39396.0,96.88,96.92,96.83,96.9,39396.0
2015-06-23 11:40:00,96.92,97.03,96.88,96.96,129997.0,96.92,97.03,96.88,96.96,129997.0
2015-06-23 11:45:00,96.93,97.1,96.86,97.09,68719.0,96.93,97.1,96.86,97.09,68719.0
2015-06-23 11:50:00,97.09,97.12,96.87,96.95,106806.0,97.09,97.12,96.87,96.95,106806.0
2015-06-23 11:55:00,97.0,97.0,96.91,96.92,46249.0,97.0,97.0,96.91,96.92,46249.0
2015-06-23 12:00:00,96.99,97.0,96.9,96.92,55083.0,96.99,97.0,96.9,96.92,55083.0
2015-06-23 12:05:00,96.95,96.95,96.75,96.82,63553.0,96.95,96.95,96.75,96.82,63553.0
2015-06-23 12:10:00,96.86,96.87,96.74,96.76,45115.0,96.86,96.87,96.74,96.76,45115.0
2015-06-23 12:15:00,96.84,96.9,96.76,96.76,34293.0,96.84,96.9,96.76,96.76,34293.0
2015-06-23 12:20:00,96.74,96.77,96.56,96.56,91140.0,96.74,96.77,96.56,96.56,91140.0
2015-06-23 12:25:00,96.56,96.71,96.56,96.62,64876.0,96.56,96.71,96.56,96.62,64876.0
2015-06-23 12:30:00,96.58,96.71,96.58,96.71,21063.0,96.58,96.71,96.58,96.71,21063.0
2015-06-23 12:35:00,96.74,96.79,96.7,96.77,35133.0,96.74,96.79,96.7,96.77,35133.0
2015-06-23 12:40:00,96.76,96.82,96.74,96.74,36750.0,96.76,96.82,96.74,96.74,36750.0
2015-06-23 12:45:00,96.7,96.73,96.63,96.66,21154.0,96.7,96.73,96.63,96.66,21154.0
2015-06-23 12:50:00,96.67,96.68,96.6,96.62,13643.0,96.67,96.68,96.6,96.62,13643.0
2015-06-23 12:55:00,96.59,96.63,96.5,96.51,52059.0,96.59,96.63,96.5,96.51,52059.0
2015-06-23 13:00:00,96.5,96.54,96.39,96.54,126966.0,96.5,96.54,96.39,96.54,126966.0
2015-06-23 13:05:00,96.56,96.68,96.5,96.57,55986.0,96.56,96.68,96.5,96.57,55986.0
2015-06-23 13:10:00,96.55,96.64,96.55,96.59,24325.0,96.55,96.64,96.55,96.59,24325.0
2015-06-23 13:15:00,96.64,96.8,96.63,96.75,39368.0,96.64,96.8,96.63,96.75,39368.0
2015-06-23 13:20:00,96.78,96.91,96.78,96.87,112672.0,96.78,96.91,96.78,96.87,112672.0
2015-06-23 13:25:00,96.86,97.0,96.81,96.93,92365.0,96.86,97.0,96.81,96.93,92365.0
2015-06-23 13:30:00,96.94,96.94,96.84,96.85,75432.0,96.94,96.94,96.84,96.85,75432.0
2015-06-23 13:35:00,96.9,97.0,96.89,96.98,163254.0,96.9,97.0,96.89,96.98,163254.0
2015-06-23 13:40:00,96.99,97.0,96.9,96.98,186760.0,96.99,97.0,96.9,96.98,186760.0
2015-06-23 13:45:00,96.99,97.0,96.94,96.95,30667.0,96.99,97.0,96.94,96.95,30667.0
2015-06-23 13:50:00,96.95,97.03,96.94,97.01,30975.0,96.95,97.03,96.94,97.01,30975.0
2015-06-23 13:55:00,96.97,97.07,96.97,97.05,55636.0,96.97,97.07,96.97,97.05,55636.0
2015-06-23 14:00:00,97.04,97.07,96.96,96.99,59871.0,97.04,97.07,96.96,96.99,59871.0
2015-06-23 14:05:00,96.99,97.04,96.96,97.02,34265.0,96.99,97.04,96.96,97.02,34265.0
2015-06-23 14:10:00,97.02,97.07,97.0,97.05,23100.0,97.02,97.07,97.0,97.05,23100.0
2015-06-23 14:15:00,97.06,97.07,97.01,97.06,37940.0,97.06,97.07,97.01,97.06,37940.0
2015-06-23 14:20:00,97.02,97.06,97.0,97.01,27496.0,97.02,97.06,97.0,97.01,27496.0
2015-06-23 14:25:00,97.0,97.0,96.94,96.99,56462.0,97.0,97.0,96.94,96.99,56462.0
2015-06-23 14:30:00,97.0,97.01,96.92,96.98,48041.0,97.0,97.01,96.92,96.98,48041.0
2015-06-23 14:35:00,96.98,97.07,96.97,97.04,29904.0,96.98,97.07,96.97,97.04,29904.0
2015-06-23 14:40:00,97.07,97.13,97.02,97.06,75537.0,97.07,97.13,97.02,97.06,75537.0
2015-06-23 14:45:00,97.07,97.14,97.06,97.13,59388.0,97.07,97.14,97.06,97.13,59388.0
2015-06-23 14:50:00,97.14,97.25,97.02,97.11,417900.0,97.14,97.25,97.02,97.11,417900.0
2015-06-23 14:55:00,97.11,97.28,97.11,97.17,89467.0,97.11,97.28,97.11,97.17,89467.0
2015-06-23 15:00:00,97.2,97.24,97.18,97.2,49525.0,97.2,97.24,97.18,97.2,49525.0
2015-06-23 15:05:00,97.18,97.21,97.15,97.17,73542.0,97.18,97.21,97.15,97.17,73542.0
2015-06-23 15:10:00,97.21,97.22,97.06,97.14,64876.0,97.21,97.22,97.06,97.14,64876.0
2015-06-23 15:15:00,97.14,97.17,97.13,97.14,21700.0,97.14,97.17,97.13,97.14,21700.0
2015-06-23 15:20:00,97.13,97.18,97.12,97.16,57967.0,97.13,97.18,97.12,97.16,57967.0
2015-06-23 15:25:00,97.16,97.28,97.14,97.26,66598.0,97.16,97.28,97.14,97.26,66598.0
2015-06-23 15:30:00,97.26,97.35,97.24,97.31,133644.0,97.26,97.35,97.24,97.31,133644.0
2015-06-23 15:35:00,97.31,97.35,97.24,97.3,113337.0,97.31,97.35,97.24,97.3,113337.0
2015-06-23 15:40:00,97.31,97.39,97.29,97.3,116718.0,97.31,97.39,97.29,97.3,116718.0
2015-06-23 15:45:00,97.3,97.31,97.17,97.19,174230.0,97.3,97.31,97.17,97.19,174230.0
2015-06-23 15:50:00,97.21,97.3,97.2,97.27,145180.0,97.21,97.3,97.2,97.27,145180.0
2015-06-23 15:55:00,97.28,97.36,97.21,97.31,393197.0,97.28,97.36,97.21,97.31,393197.0
2015-06-24 09:30:00,100.07,100.11,99.14,99.21,3670716.0,100.07,100.11,99.14,99.21,3670716.0
2015-06-24 09:35:00,99.21,99.5,98.95,99.31,1854622.0,99.21,99.5,98.95,99.31,1854622.0
2015-06-24 09:40:00,99.32,99.32,98.73,98.82,1482859.0,99.32,99.32,98.73,98.82,1482859.0
2015-06-24 09:45:00,98.76,99.22,98.69,99.07,839321.0,98.76,99.22,98.69,99.07,839321.0
2015-06-24 09:50:00,99.07,99.07,98.64,98.74,907557.0,99.07,99.07,98.64,98.74,907557.0
2015-06-24 09:55:00,98.76,99.57,98.64,99.5,1304849.0,98.76,99.57,98.64,99.5,1304849.0
2015-06-24 10:00:00,99.49,99.76,99.29,99.76,1035069.0,99.49,99.76,99.29,99.76,1035069.0
2015-06-24 10:05:00,99.7,99.93,99.61,99.86,811692.0,99.7,99.93,99.61,99.86,811692.0
2015-06-24 10:10:00,99.8,100.39,99.75,100.11,1321516.0,99.8,100.39,99.75,100.11,1321516.0
2015-06-24 10:15:00,100.11,100.29,99.9,100.08,729330.0,100.11,100.29,99.9,100.08,729330.0
2015-06-24 10:20:00,100.12,100.35,99.9,100.32,483994.0,100.12,100.35,99.9,100.32,483994.0
2015-06-24 10:25:00,100.28,100.61,100.28,100.43,1043210.0,100.28,100.61,100.28,100.43,1043210.0
2015-06-24 10:30:00,100.44,100.65,100.38,100.63,653520.0,100.44,100.65,100.38,100.63,653520.0
2015-06-24 10:35:00,100.6,100.89,100.52,100.89,753732.0,100.6,100.89,100.52,100.89,753732.0
2015-06-24 10:40:00,100.88,100.89,98.14,98.96,7107443.0,100.88,100.89,98.14,98.96,7107443.0
2015-06-24 10:45:00,98.96,99.71,98.84,99.58,3354967.0,98.96,99.71,98.84,99.58,3354967.0
2015-06-24 10:50:00,99.57,99.92,99.0,99.92,2567607.0,99.57,99.92,99.0,99.92,2567607.0
2015-06-24 10:55:00,99.9,99.92,99.33,99.56,868147.0,99.9,99.92,99.33,99.56,868147.0
2015-06-24 11:00:00,99.62,99.68,98.88,98.97,1280986.0,99.62,99.68,98.88,98.97,1280986.0
2015-06-24 11:05:00,98.94,99.28,98.9,99.06,509845.0,98.94,99.28,98.9,99.06,509845.0
2015-06-24 11:10:00,99.02,99.14,98.71,98.87,780332.0,99.02,99.14,98.71,98.87,780332.0
2015-06-24 11:15:00,98.91,99.02,98.36,98.46,1413062.0,98.91,99.02,98.36,98.46,1413062.0
2015-06-24 11:20:00,98.37,98.64,98.3,98.46,665399.0,98.37,98.64,98.3,98.46,665399.0
2015-06-24 11:25:00,98.49,98.71,98.3,98.49,524048.0,98.49,98.71,98.3,98.49,524048.0
2015-06-24 11:30:00,98.54,99.06,98.43,98.91,756574.0,98.54,99.06,98.43,98.91,756574.0
2015-06-24 11:35:00,98.91,99.09,98.57,98.64,511245.0,98.91,99.09,98.57,98.64,511245.0
2015-06-24 11:40:00,98.62,98.81,98.44,98.51,379456.0,98.62,98.81,98.44,98.51,379456.0
2015-06-24 11:45:00,98.49,98.65,98.22,98.33,521248.0,98.49,98.65,98.22,98.33,521248.0
2015-06-24 11:50:00,98.33,98.35,97.91,98.23,737401.0,98.33,98.35,97.91,98.23,737401.0
2015-06-24 11:55:00,98.19,98.26,97.64,97.67,950166.0,98.19,98.26,97.64,97.67,950166.0
2015-06-24 12:00:00,97.66,97.96,97.43,97.77,898464.0,97.66,97.96,97.43,97.77,898464.0
2015-06-24 12:05:00,97.81,97.98,97.39,97.39,697039.0,97.81,97.98,97.39,97.39,697039.0
2015-06-24 12:10:00,97.39,97.84,97.38,97.76,585431.0,97.39,97.84,97.38,97.76,585431.0
2015-06-24 12:15:00,97.69,97.97,97.59,97.75,327971.0,97.69,97.97,97.59,97.75,327971.0
2015-06-24 12:20:00,97.75,97.8,97.43,97.64,449141.0,97.75,97.8,97.43,97.64,449141.0
2015-06-24 12:25:00,97.63,97.84,97.54,97.62,456610.0,97.63,97.84,97.54,97.62,456610.0
2015-06-24 12:30:00,97.62,97.7,97.4,97.47,366625.0,97.62,97.7,97.4,97.47,366625.0
2015-06-24 12:35:00,97.47,97.61,97.25,97.44,806344.0,97.47,97.61,97.25,97.44,806344.0
2015-06-24 12:40:00,97.43,97.79,97.38,97.57,406658.0,97.43,97.79,97.38,97.57,406658.0
2015-06-24 12:45:00,97.5,97.57,97.18,97.48,559825.0,97.5,97.57,97.18,97.48,559825.0
2015-06-24 12:50:00,97.45,97.63,97.32,97.54,323113.0,97.45,97.63,97.32,97.54,323113.0
2015-06-24 12:55:00,97.61,98.14,97.56,98.01,901467.0,97.61,98.14,97.56,98.01,901467.0
2015-06-24 13:00:00,97.94,98.07,97.73,97.86,459053.0,97.94,98.07,97.73,97.86,459053.0
2015-06-24 13:05:00,97.86,97.96,97.73,97.8,246246.0,97.86,97.96,97.73,97.8,246246.0
2015-06-24 13:10:00,97.89,97.93,97.7,97.8,258237.0,97.89,97.93,97.7,97.8,258237.0
2015-06-24 13:15:00,97.8,97.83,97.39,97.52,352961.0,97.8,97.83,97.39,97.52,352961.0
2015-06-24 13:20:00,97.47,97.65,97.39,97.44,203217.0,97.47,97.65,97.39,97.44,203217.0
2015-06-24 13:25:00,97.44,97.5,97.21,97.3,423031.0,97.44,97.5,97.21,97.3,423031.0
2015-06-24 13:30:00,97.32,97.55,97.23,97.33,239183.0,97.32,97.55,97.23,97.33,239183.0
2015-06-24 13:35:00,97.3,97.49,97.26,97.41,217623.0,97.3,97.49,97.26,97.41,217623.0
2015-06-24 13:40:00,97.34,97.44,97.07,97.12,727636.0,97.34,97.44,97.07,97.12,727636.0
2015-06-24 13:45:00,97.1,97.48,97.04,97.48,523194.0,97.1,97.48,97.04,97.48,523194.0
2015-06-24 13:50:00,97.45,97.5,97.29,97.45,250866.0,97.45,97.5,97.29,97.45,250866.0
2015-06-24 13:55:00,97.43,97.58,97.41,97.45,181650.0,97.43,97.58,97.41,97.45,181650.0
2015-06-24 14:00:00,97.44,97.77,97.44,97.71,306313.0,97.44,97.77,97.44,97.71,306313.0
2015-06-24 14:05:00,97.71,97.71,97.33,97.34,268170.0,97.71,97.71,97.33,97.34,268170.0
2015-06-24 14:10:00,97.32,97.34,97.16,97.25,391986.0,97.32,97.34,97.16,97.25,391986.0
2015-06-24 14:15:00,97.27,97.37,97.13,97.19,330274.0,97.27,97.37,97.13,97.19,330274.0
2015-06-24 14:20:00,97.18,97.36,97.04,97.17,387219.0,97.18,97.36,97.04,97.17,387219.0
2015-06-24 14:25:00,97.16,97.27,96.94,97.05,453768.0,97.16,97.27,96.94,97.05,453768.0
2015-06-24 14:30:00,97.05,97.21,96.93,96.93,254639.0,97.05,97.21,96.93,96.93,254639.0
2015-06-24 14:35:00,96.94,97.21,96.91,97.14,298060.0,96.94,97.21,96.91,97.14,298060.0
2015-06-24 14:40:00,97.14,97.34,97.14,97.18,173264.0,97.14,97.34,97.14,97.18,173264.0
2015-06-24 14:45:00,97.24,97.33,97.07,97.07,145852.0,97.24,97.33,97.07,97.07,145852.0
2015-06-24 14:50:00,97.1,97.27,97.02,97.15,195230.0,97.1,97.27,97.02,97.15,195230.0
2015-06-24 14:55:00,97.16,97.34,97.1,97.21,183134.0,97.16,97.34,97.1,97.21,183134.0
2015-06-24 15:00:00,97.18,97.25,97.07,97.2,144529.0,97.18,97.25,97.07,97.2,144529.0
2015-06-24 15:05:00,97.21,97.21,96.97,97.0,326641.0,97.21,97.21,96.97,97.0,326641.0
2015-06-24 15:10:00,97.04,97.15,96.97,97.14,349930.0,97.04,97.15,96.97,97.14,349930.0
2015-06-24 15:15:00,97.14,97.14,96.86,96.86,284060.0,97.14,97.14,96.86,96.86,284060.0
2015-06-24 15:20:00,96.86,96.94,96.74,96.93,577990.0,96.86,96.94,96.74,96.93,577990.0
2015-06-24 15:25:00,96.92,96.95,96.67,96.72,425691.0,96.92,96.95,96.67,96.72,425691.0
2015-06-24 15:30:00,96.71,96.8,96.62,96.71,311500.0,96.71,96.8,96.62,96.71,311500.0
2015-06-24 15:35:00,96.69,96.69,96.4,96.5,776608.0,96.69,96.69,96.4,96.5,776608.0
2015-06-24 15:40:00,96.5,96.8,96.46,96.79,630756.0,96.5,96.8,96.46,96.79,630756.0
2015-06-24 15:45:00,96.77,96.89,96.58,96.75,493234.0,96.77,96.89,96.58,96.75,493234.0
2015-06-24 15:50:00,96.74,96.89,96.66,96.72,520492.0,96.74,96.89,96.66,96.72,520492.0
2015-06-24 15:55:00,96.72,97.0,96.67,96.97,1035916.0,96.72,97.0,96.67,96.97,1035916.0
2015-06-25 09:30:00,95.39,96.0,94.9,95.48,2929045.0,95.39,96.0,94.9,95.48,2929045.0
2015-06-25 09:35:00,95.49,95.67,94.84,94.96,1616832.0,95.49,95.67,94.84,94.96,1616832.0
2015-06-25 09:40:00,94.96,94.97,94.32,94.68,2246629.0,94.96,94.97,94.32,94.68,2246629.0
2015-06-25 09:45:00,94.68,94.76,94.22,94.46,1759310.0,94.68,94.76,94.22,94.46,1759310.0
2015-06-25 09:50:00,94.49,94.61,94.15,94.34,930090.0,94.49,94.61,94.15,94.34,930090.0
2015-06-25 09:55:00,94.34,94.57,94.24,94.35,707791.0,94.34,94.57,94.24,94.35,707791.0
2015-06-25 10:00:00,94.38,94.38,94.05,94.22,774130.0,94.38,94.38,94.05,94.22,774130.0
2015-06-25 10:05:00,94.25,94.31,94.06,94.11,505736.0,94.25,94.31,94.06,94.11,505736.0
2015-06-25 10:10:00,94.1,94.24,94.01,94.2,630525.0,94.1,94.24,94.01,94.2,630525.0
2015-06-25 10:15:00,94.21,94.21,93.94,93.97,626731.0,94.21,94.21,93.94,93.97,626731.0
2015-06-25 10:20:00,94.0,94.02,93.72,93.79,1061613.0,94.0,94.02,93.72,93.79,1061613.0
2015-06-25 10:25:00,93.8,93.9,93.57,93.73,873579.0,93.8,93.9,93.57,93.73,873579.0
2015-06-25 10:30:00,93.77,94.18,93.6,94.18,1119993.0,93.77,94.18,93.6,94.18,1119993.0
2015-06-25 10:35:00,94.13,94.17,93.77,93.83,531993.0,94.13,94.17,93.77,93.83,531993.0
2015-06-25 10:40:00,93.82,94.12,93.8,94.12,476497.0,93.82,94.12,93.8,94.12,476497.0
2015-06-25 10:45:00,94.1,94.12,93.96,94.01,425173.0,94.1,94.12,93.96,94.01,425173.0
2015-06-25 10:50:00,93.99,94.07,93.91,93.93,242375.0,93.99,94.07,93.91,93.93,242375.0
2015-06-25 10:55:00,93.93,94.36,93.92,94.27,543487.0,93.93,94.36,93.92,94.27,543487.0
2015-06-25 11:00:00,94.27,94.39,94.14,94.24,358932.0,94.27,94.39,94.14,94.24,358932.0
2015-06-25 11:05:00,94.26,94.57,94.26,94.57,575379.0,94.26,94.57,94.26,94.57,575379.0
2015-06-25 11:10:00,94.57,94.67,94.39,94.52,491834.0,94.57,94.67,94.39,94.52,491834.0
2015-06-25 11:15:00,94.54,94.6,94.29,94.48,270564.0,94.54,94.6,94.29,94.48,270564.0
2015-06-25 11:20:00,94.49,94.56,94.17,94.34,365113.0,94.49,94.56,94.17,94.34,365113.0
2015-06-25 11:25:00,94.35,94.45,94.34,94.36,142450.0,94.35,94.45,94.34,94.36,142450.0
2015-06-25 11:30:00,94.41,94.45,94.21,94.26,210007.0,94.41,94.45,94.21,94.26,210007.0
2015-06-25 11:35:00,94.29,94.39,94.18,94.39,140714.0,94.29,94.39,94.18,94.39,140714.0
2015-06-25 11:40:00,94.39,94.61,94.39,94.56,328608.0,94.39,94.61,94.39,94.56,328608.0
2015-06-25 11:45:00,94.55,94.55,94.32,94.33,143199.0,94.55,94.55,94.32,94.33,143199.0
2015-06-25 11:50:00,94.39,94.43,94.33,94.36,80668.0,94.39,94.43,94.33,94.36,80668.0
2015-06-25 11:55:00,94.35,94.43,94.22,94.22,157682.0,94.35,94.43,94.22,94.22,157682.0
2015-06-25 12:00:00,94.22,94.28,94.07,94.19,314034.0,94.22,94.28,94.07,94.19,314034.0
2015-06-25 12:05:00,94.15,94.28,94.14,94.24,117663.0,94.15,94.28,94.14,94.24,117663.0
2015-06-25 12:10:00,94.2,94.29,94.17,94.27,169736.0,94.2,94.29,94.17,94.27,169736.0
2015-06-25 12:15:00,94.27,94.41,94.26,94.31,164010.0,94.27,94.41,94.26,94.31,164010.0
2015-06-25 12:20:00,94.33,94.35,94.11,94.18,202902.0,94.33,94.35,94.11,94.18,202902.0
2015-06-25 12:25:00,94.12,94.14,93.96,94.0,384363.0,94.12,94.14,93.96,94.0,384363.0
2015-06-25 12:30:00,93.98,94.0,93.86,93.94,230930.0,93.98,94.0,93.86,93.94,230930.0
2015-06-25 12:35:00,93.94,94.0,93.87,93.91,94801.0,93.94,94.0,93.87,93.91,94801.0
2015-06-25 12:40:00,93.95,94.0,93.89,93.94,261506.0,93.95,94.0,93.89,93.94,261506.0
2015-06-25 12:45:00,93.93,94.04,93.91,94.02,180551.0,93.93,94.04,93.91,94.02,180551.0
2015-06-25 12:50:00,94.0,94.11,93.92,94.0,155939.0,94.0,94.11,93.92,94.0,155939.0
2015-06-25 12:55:00,94.01,94.07,93.93,94.01,73731.0,94.01,94.07,93.93,94.01,73731.0
2015-06-25 13:00:00,94.01,94.14,94.01,94.06,85925.0,94.01,94.14,94.01,94.06,85925.0
2015-06-25 13:05:00,94.04,94.11,94.03,94.1,77525.0,94.04,94.11,94.03,94.1,77525.0
2015-06-25 13:10:00,94.09,94.13,94.03,94.05,61019.0,94.09,94.13,94.03,94.05,61019.0
2015-06-25 13:15:00,94.07,94.08,93.96,93.99,117194.0,94.07,94.08,93.96,93.99,117194.0
2015-06-25 13:20:00,93.98,94.0,93.92,93.96,136059.0,93.98,94.0,93.92,93.96,136059.0
2015-06-25 13:25:00,93.97,94.09,93.97,94.09,153377.0,93.97,94.09,93.97,94.09,153377.0
2015-06-25 13:30:00,94.08,94.09,93.87,93.94,163485.0,94.08,94.09,93.87,93.94,163485.0
2015-06-25 13:35:00,93.9,93.94,93.78,93.84,170135.0,93.9,93.94,93.78,93.84,170135.0
2015-06-25 13:40:00,93.84,93.93,93.78,93.91,180215.0,93.84,93.93,93.78,93.91,180215.0
2015-06-25 13:45:00,93.89,93.89,93.71,93.73,172634.0,93.89,93.89,93.71,93.73,172634.0
2015-06-25 13:50:00,93.72,93.77,93.51,93.58,337456.0,93.72,93.77,93.51,93.58,337456.0
2015-06-25 13:55:00,93.61,93.9,93.61,93.83,259070.0,93.61,93.9,93.61,93.83,259070.0
2015-06-25 14:00:00,93.84,93.88,93.71,93.86,95319.0,93.84,93.88,93.71,93.86,95319.0
2015-06-25 14:05:00,93.84,93.87,93.72,93.74,87346.0,93.84,93.87,93.72,93.74,87346.0
2015-06-25 14:10:00,93.74,93.76,93.53,93.74,398426.0,93.74,93.76,93.53,93.74,398426.0
2015-06-25 14:15:00,93.74,93.85,93.68,93.73,153251.0,93.74,93.85,93.68,93.73,153251.0
2015-06-25 14:20:00,93.73,93.79,93.59,93.62,120967.0,93.73,93.79,93.59,93.62,120967.0
2015-06-25 14:25:00,93.63,93.71,93.46,93.67,446110.0,93.63,93.71,93.46,93.67,446110.0
2015-06-25 14:30:00,93.7,93.86,93.53,93.86,139335.0,93.7,93.86,93.53,93.86,139335.0
2015-06-25 14:35:00,93.84,93.87,93.72,93.84,171059.0,93.84,93.87,93.72,93.84,171059.0
2015-06-25 14:40:00,93.86,93.91,93.79,93.88,147735.0,93.86,93.91,93.79,93.88,147735.0
2015-06-25 14:45:00,93.88,94.0,93.76,93.87,157276.0,93.88,94.0,93.76,93.87,157276.0
2015-06-25 14:50:00,93.87,93.91,93.76,93.86,95263.0,93.87,93.91,93.76,93.86,95263.0
2015-06-25 14:55:00,93.85,94.0,93.84,93.9,190813.0,93.85,94.0,93.84,93.9,190813.0
2015-06-25 15:00:00,93.93,94.11,93.86,94.08,382333.0,93.93,94.11,93.86,94.08,382333.0
2015-06-25 15:05:00,94.07,94.32,94.05,94.24,324163.0,94.07,94.32,94.05,94.24,324163.0
2015-06-25 15:10:00,94.24,94.26,94.15,94.21,172333.0,94.24,94.26,94.15,94.21,172333.0
2015-06-25 15:15:00,94.2,94.4,94.2,94.39,267484.0,94.2,94.4,94.2,94.39,267484.0
2015-06-25 15:20:00,94.39,94.55,94.34,94.54,337239.0,94.39,94.55,94.34,94.54,337239.0
2015-06-25 15:25:00,94.55,94.71,94.53,94.65,533190.0,94.55,94.71,94.53,94.65,533190.0
2015-06-25 15:30:00,94.65,94.9,94.47,94.85,602231.0,94.65,94.9,94.47,94.85,602231.0
2015-06-25 15:35:00,94.87,94.95,94.7,94.75,575288.0,94.87,94.95,94.7,94.75,575288.0
2015-06-25 15:40:00,94.73,94.81,94.58,94.6,309036.0,94.73,94.81,94.58,94.6,309036.0
2015-06-25 15:45:00,94.6,94.71,94.56,94.59,206563.0,94.6,94.71,94.56,94.59,206563.0
2015-06-25 15:50:00,94.64,94.93,94.64,94.91,336098.0,94.64,94.93,94.64,94.91,336098.0
2015-06-25 15:55:00,94.92,95.02,94.88,94.92,614761.0,94.92,95.02,94.88,94.92,614761.0
2015-06-26 09:30:00,95.3,95.31,94.32,94.42,814156.0,95.3,95.31,94.32,94.42,814156.0
2015-06-26 09:35:00,94.48,94.5,94.24,94.44,485492.0,94.48,94.5,94.24,94.44,485492.0
2015-06-26 09:40:00,94.42,94.54,94.18,94.34,436891.0,94.42,94.54,94.18,94.34,436891.0
2015-06-26 09:45:00,94.29,94.3,94.05,94.22,445004.0,94.29,94.3,94.05,94.22,445004.0
2015-06-26 09:50:00,94.22,94.33,94.11,94.22,421036.0,94.22,94.33,94.11,94.22,421036.0
2015-06-26 09:55:00,94.22,94.31,94.04,94.18,434315.0,94.22,94.31,94.04,94.18,434315.0
2015-06-26 10:00:00,94.18,94.36,94.11,94.17,456939.0,94.18,94.36,94.11,94.17,456939.0
2015-06-26 10:05:00,94.26,94.3,94.14,94.29,268429.0,94.26,94.3,94.14,94.29,268429.0
2015-06-26 10:10:00,94.29,94.29,93.96,94.06,318444.0,94.29,94.29,93.96,94.06,318444.0
2015-06-26 10:15:00,94.05,94.09,93.8,93.8,301714.0,94.05,94.09,93.8,93.8,301714.0
2015-06-26 10:20:00,93.8,93.83,93.54,93.63,869722.0,93.8,93.83,93.54,93.63,869722.0
2015-06-26 10:25:00,93.65,93.7,93.35,93.67,635418.0,93.65,93.7,93.35,93.67,635418.0
2015-06-26 10:30:00,93.64,93.67,93.41,93.62,293356.0,93.64,93.67,93.41,93.62,293356.0
2015-06-26 10:35:00,93.64,93.78,93.57,93.71,436625.0,93.64,93.78,93.57,93.71,436625.0
2015-06-26 10:40:00,93.72,93.72,93.57,93.6,129353.0,93.72,93.72,93.57,93.6,129353.0
2015-06-26 10:45:00,93.57,93.57,93.4,93.51,249725.0,93.57,93.57,93.4,93.51,249725.0
2015-06-26 10:50:00,93.5,93.54,93.43,93.43,144606.0,93.5,93.54,93.43,93.43,144606.0
2015-06-26 10:55:00,93.43,93.47,93.22,93.24,675157.0,93.43,93.47,93.22,93.24,675157.0
2015-06-26 11:00:00,93.23,93.36,93.21,93.3,348544.0,93.23,93.36,93.21,93.3,348544.0
2015-06-26 11:05:00,93.29,93.51,93.28,93.5,291578.0,93.29,93.51,93.28,93.5,291578.0
2015-06-26 11:10:00,93.52,93.57,93.44,93.47,199878.0,93.52,93.57,93.44,93.47,199878.0
2015-06-26 11:15:00,93.51,93.57,93.41,93.41,197995.0,93.51,93.57,93.41,93.41,197995.0
2015-06-26 11:20:00,93.42,93.43,93.27,93.4,207263.0,93.42,93.43,93.27,93.4,207263.0
2015-06-26 11:25:00,93.37,93.48,93.29,93.35,189497.0,93.37,93.48,93.29,93.35,189497.0
2015-06-26 11:30:00,93.35,93.39,93.22,93.31,159999.0,93.35,93.39,93.22,93.31,159999.0
2015-06-26 11:35:00,93.31,93.43,93.27,93.36,149674.0,93.31,93.43,93.27,93.36,149674.0
2015-06-26 11:40:00,93.36,93.45,93.27,93.41,179858.0,93.36,93.45,93.27,93.41,179858.0
2015-06-26 11:45:00,93.42,93.6,93.38,93.56,370055.0,93.42,93.6,93.38,93.56,370055.0
2015-06-26 11:50:00,93.52,93.53,93.32,93.45,294686.0,93.52,93.53,93.32,93.45,294686.0
2015-06-26 11:55:00,93.44,93.56,93.42,93.43,154301.0,93.44,93.56,93.42,93.43,154301.0
2015-06-26 12:00:00,93.47,93.53,93.37,93.4,208348.0,93.47,93.53,93.37,93.4,208348.0
2015-06-26 12:05:00,93.39,93.53,93.34,93.5,245441.0,93.39,93.53,93.34,93.5,245441.0
2015-06-26 12:10:00,93.5,93.55,93.44,93.52,112000.0,93.5,93.55,93.44,93.52,112000.0
2015-06-26 12:15:00,93.49,93.54,93.43,93.49,120134.0,93.49,93.54,93.43,93.49,120134.0
2015-06-26 12:20:00,93.47,93.53,93.44,93.47,101073.0,93.47,93.53,93.44,93.47,101073.0
2015-06-26 12:25:00,93.46,93.51,93.4,93.4,96355.0,93.46,93.51,93.4,93.4,96355.0
2015-06-26 12:30:00,93.41,93.45,93.35,93.39,108640.0,93.41,93.45,93.35,93.39,108640.0
2015-06-26 12:35:00,93.42,93.46,93.39,93.43,49994.0,93.42,93.46,93.39,93.43,49994.0
2015-06-26 12:40:00,93.43,93.5,93.29,93.32,165627.0,93.43,93.5,93.29,93.32,165627.0
2015-06-26 12:45:00,93.3,93.44,93.24,93.36,246582.0,93.3,93.44,93.24,93.36,246582.0
2015-06-26 12:50:00,93.35,93.47,93.34,93.34,138705.0,93.35,93.47,93.34,93.34,138705.0
2015-06-26 12:55:00,93.35,93.37,93.27,93.27,202118.0,93.35,93.37,93.27,93.27,202118.0
2015-06-26 13:00:00,93.26,93.43,93.24,93.31,167342.0,93.26,93.43,93.24,93.31,167342.0
2015-06-26 13:05:00,93.32,93.44,93.29,93.35,95697.0,93.32,93.44,93.29,93.35,95697.0
2015-06-26 13:10:00,93.37,93.37,93.26,93.27,111909.0,93.37,93.37,93.26,93.27,111909.0
2015-06-26 13:15:00,93.28,93.42,93.27,93.34,103971.0,93.28,93.42,93.27,93.34,103971.0
2015-06-26 13:20:00,93.32,93.33,93.1,93.17,294994.0,93.32,93.33,93.1,93.17,294994.0
2015-06-26 13:25:00,93.24,93.42,93.24,93.35,184163.0,93.24,93.42,93.24,93.35,184163.0
2015-06-26 13:30:00,93.33,93.35,93.29,93.3,70140.0,93.33,93.35,93.29,93.3,70140.0
2015-06-26 13:35:00,93.33,93.42,93.3,93.36,122619.0,93.33,93.42,93.3,93.36,122619.0
2015-06-26 13:40:00,93.34,93.49,93.34,93.43,135058.0,93.34,93.49,93.34,93.43,135058.0
2015-06-26 13:45:00,93.42,93.52,93.41,93.47,153517.0,93.42,93.52,93.41,93.47,153517.0
2015-06-26 13:50:00,93.43,93.55,93.42,93.5,93821.0,93.43,93.55,93.42,93.5,93821.0
2015-06-26 13:55:00,93.5,93.52,93.44,93.48,116830.0,93.5,93.52,93.44,93.48,116830.0
2015-06-26 14:00:00,93.48,93.55,93.48,93.49,125727.0,93.48,93.55,93.48,93.49,125727.0
2015-06-26 14:05:00,93.51,93.52,93.44,93.48,129059.0,93.51,93.52,93.44,93.48,129059.0
2015-06-26 14:10:00,93.45,93.51,93.34,93.43,106113.0,93.45,93.51,93.34,93.43,106113.0
2015-06-26 14:15:00,93.42,93.55,93.42,93.44,96243.0,93.42,93.55,93.42,93.44,96243.0
2015-06-26 14:20:00,93.49,93.52,93.46,93.5,66325.0,93.49,93.52,93.46,93.5,66325.0
2015-06-26 14:25:00,93.49,93.53,93.47,93.53,97846.0,93.49,93.53,93.47,93.53,97846.0
2015-06-26 14:30:00,93.51,93.57,93.51,93.54,184947.0,93.51,93.57,93.51,93.54,184947.0
2015-06-26 14:35:00,93.55,93.63,93.46,93.58,235837.0,93.55,93.63,93.46,93.58,235837.0
2015-06-26 14:40:00,93.57,93.61,93.51,93.57,174097.0,93.57,93.61,93.51,93.57,174097.0
2015-06-26 14:45:00,93.55,93.68,93.54,93.66,179662.0,93.55,93.68,93.54,93.66,179662.0
2015-06-26 14:50:00,93.69,93.72,93.57,93.62,214018.0,93.69,93.72,93.57,93.62,214018.0
2015-06-26 14:55:00,93.63,93.69,93.61,93.65,207361.0,93.63,93.69,93.61,93.65,207361.0
2015-06-26 15:00:00,93.67,93.71,93.62,93.7,86198.0,93.67,93.71,93.62,93.7,86198.0
2015-06-26 15:05:00,93.71,93.9,93.67,93.87,270088.0,93.71,93.9,93.67,93.87,270088.0
2015-06-26 15:10:00,93.87,93.89,93.7,93.7,267897.0,93.87,93.89,93.7,93.7,267897.0
2015-06-26 15:15:00,93.72,93.81,93.71,93.76,168434.0,93.72,93.81,93.71,93.76,168434.0
2015-06-26 15:20:00,93.77,93.78,93.67,93.68,134638.0,93.77,93.78,93.67,93.68,134638.0
2015-06-26 15:25:00,93.69,93.71,93.53,93.56,202811.0,93.69,93.71,93.53,93.56,202811.0
2015-06-26 15:30:00,93.59,93.63,93.49,93.54,179067.0,93.59,93.63,93.49,93.54,179067.0
2015-06-26 15:35:00,93.54,93.61,93.51,93.51,220626.0,93.54,93.61,93.51,93.51,220626.0
2015-06-26 15:40:00,93.52,93.56,93.49,93.53,294238.0,93.52,93.56,93.49,93.53,294238.0
2015-06-26 15:45:00,93.51,93.53,93.43,93.44,259980.0,93.51,93.53,93.43,93.44,259980.0
2015-06-26 15:50:00,93.36,93.44,93.14,93.24,933933.0,93.36,93.44,93.14,93.24,933933.0
2015-06-26 15:55:00,93.23,93.27,93.09,93.12,1455475.0,93.23,93.27,93.09,93.12,1455475.0
2015-06-29 09:30:00,91.51,91.55,91.12,91.55,1464099.0,91.51,91.55,91.12,91.55,1464099.0
2015-06-29 09:35:00,91.55,92.14,91.47,92.14,1030918.0,91.55,92.14,91.47,92.14,1030918.0
2015-06-29 09:40:00,92.14,92.57,92.14,92.56,858123.0,92.14,92.57,92.14,92.56,858123.0
2015-06-29 09:45:00,92.56,92.67,92.11,92.23,728420.0,92.56,92.67,92.11,92.23,728420.0
2015-06-29 09:50:00,92.24,92.28,91.65,91.81,759241.0,92.24,92.28,91.65,91.81,759241.0
2015-06-29 09:55:00,91.8,91.94,91.66,91.83,287917.0,91.8,91.94,91.66,91.83,287917.0
2015-06-29 10:00:00,91.8,92.22,91.65,92.11,422821.0,91.8,92.22,91.65,92.11,422821.0
2015-06-29 10:05:00,92.07,92.18,91.88,91.91,261562.0,92.07,92.18,91.88,91.91,261562.0
2015-06-29 10:10:00,91.93,92.19,91.73,91.93,322686.0,91.93,92.19,91.73,91.93,322686.0
2015-06-29 10:15:00,91.94,92.11,91.74,91.85,366632.0,91.94,92.11,91.74,91.85,366632.0
2015-06-29 10:20:00,91.84,91.84,91.54,91.68,357371.0,91.84,91.84,91.54,91.68,357371.0
2015-06-29 10:25:00,91.67,91.71,91.36,91.56,429954.0,91.67,91.71,91.36,91.56,429954.0
2015-06-29 10:30:00,91.56,91.82,91.5,91.72,180551.0,91.56,91.82,91.5,91.72,180551.0
2015-06-29 10:35:00,91.79,91.82,91.57,91.65,174958.0,91.79,91.82,91.57,91.65,174958.0
2015-06-29 10:40:00,91.67,91.77,91.59,91.74,159264.0,91.67,91.77,91.59,91.74,159264.0
2015-06-29 10:45:00,91.76,91.78,91.62,91.68,218540.0,91.76,91.78,91.62,91.68,218540.0
2015-06-29 10:50:00,91.67,91.9,91.61,91.85,400988.0,91.67,91.9,91.61,91.85,400988.0
2015-06-29 10:55:00,91.82,92.02,91.75,91.77,276136.0,91.82,92.02,91.75,91.77,276136.0
2015-06-29 11:00:00,91.76,91.9,91.64,91.64,185843.0,91.76,91.9,91.64,91.64,185843.0
2015-06-29 11:05:00,91.64,91.94,91.64,91.8,175350.0,91.64,91.94,91.64,91.8,175350.0
2015-06-29 11:10:00,91.8,91.84,91.65,91.72,140007.0,91.8,91.84,91.65,91.72,140007.0
2015-06-29 11:15:00,91.77,91.88,91.7,91.75,126490.0,91.77,91.88,91.7,91.75,126490.0
2015-06-29 11:20:00,91.72,92.06,91.66,91.92,266252.0,91.72,92.06,91.66,91.92,266252.0
2015-06-29 11:25:00,91.87,92.05,91.8,91.98,184219.0,91.87,92.05,91.8,91.98,184219.0
2015-06-29 11:30:00,91.98,91.98,91.82,91.89,114310.0,91.98,91.98,91.82,91.89,114310.0
2015-06-29 11:35:00,91.89,91.94,91.69,91.72,184548.0,91.89,91.94,91.69,91.72,184548.0
2015-06-29 11:40:00,91.77,91.97,91.72,91.96,234927.0,91.77,91.97,91.72,91.96,234927.0
2015-06-29 11:45:00,91.96,92.15,91.83,92.01,252756.0,91.96,92.15,91.83,92.01,252756.0
2015-06-29 11:50:00,92.02,92.09,91.96,92.07,135513.0,92.02,92.09,91.96,92.07,135513.0
2015-06-29 11:55:00,92.05,92.05,91.95,91.99,118279.0,92.05,92.05,91.95,91.99,118279.0
2015-06-29 12:00:00,91.99,92.12,91.88,92.05,140399.0,91.99,92.12,91.88,92.05,140399.0
2015-06-29 12:05:00,92.05,92.68,92.05,92.65,625275.0,92.05,92.68,92.05,92.65,625275.0
2015-06-29 12:10:00,92.66,92.68,92.37,92.42,286811.0,92.66,92.68,92.37,92.42,286811.0
2015-06-29 12:15:00,92.42,92.48,92.2,92.39,207109.0,92.42,92.48,92.2,92.39,207109.0
2015-06-29 12:20:00,92.38,92.41,92.29,92.4,122241.0,92.38,92.41,92.29,92.4,122241.0
2015-06-29 12:25:00,92.39,92.57,92.36,92.53,296562.0,92.39,92.57,92.36,92.53,296562.0
2015-06-29 12:30:00,92.54,92.64,92.46,92.61,165473.0,92.54,92.64,92.46,92.61,165473.0
2015-06-29 12:35:00,92.59,92.67,92.45,92.48,176918.0,92.59,92.67,92.45,92.48,176918.0
2015-06-29 12:40:00,92.45,92.71,92.44,92.68,199332.0,92.45,92.71,92.44,92.68,199332.0
2015-06-29 12:45:00,92.71,92.91,92.68,92.82,347165.0,92.71,92.91,92.68,92.82,347165.0
2015-06-29 12:50:00,92.82,92.87,92.71,92.76,215096.0,92.82,92.87,92.71,92.76,215096.0
2015-06-29 12:55:00,92.78,92.82,92.66,92.73,178577.0,92.78,92.82,92.66,92.73,178577.0
2015-06-29 13:00:00,92.76,92.76,92.44,92.48,211029.0,92.76,92.76,92.44,92.48,211029.0
2015-06-29 13:05:00,92.47,92.53,92.43,92.49,95970.0,92.47,92.53,92.43,92.49,95970.0
2015-06-29 13:10:00,92.43,92.48,92.31,92.37,121317.0,92.43,92.48,92.31,92.37,121317.0
2015-06-29 13:15:00,92.41,92.63,92.36,92.62,198933.0,92.41,92.63,92.36,92.62,198933.0
2015-06-29 13:20:00,92.61,92.65,92.47,92.59,89908.0,92.61,92.65,92.47,92.59,89908.0
2015-06-29 13:25:00,92.54,92.63,92.48,92.57,89670.0,92.54,92.63,92.48,92.57,89670.0
2015-06-29 13:30:00,92.59,92.59,92.39,92.48,66612.0,92.59,92.59,92.39,92.48,66612.0
2015-06-29 13:35:00,92.5,92.61,92.42,92.43,31150.0,92.5,92.61,92.42,92.43,31150.0
2015-06-29 13:40:00,92.43,92.5,92.32,92.34,112686.0,92.43,92.5,92.32,92.34,112686.0
2015-06-29 13:45:00,92.37,92.55,92.31,92.48,118517.0,92.37,92.55,92.31,92.48,118517.0
2015-06-29 13:50:00,92.5,92.5,92.19,92.19,151774.0,92.5,92.5,92.19,92.19,151774.0
2015-06-29 13:55:00,92.22,92.32,92.14,92.22,146797.0,92.22,92.32,92.14,92.22,146797.0
2015-06-29 14:00:00,92.32,92.34,92.22,92.22,60431.0,92.32,92.34,92.22,92.22,60431.0
2015-06-29 14:05:00,92.25,92.36,92.18,92.29,73521.0,92.25,92.36,92.18,92.29,73521.0
2015-06-29 14:10:00,92.32,92.36,92.0,92.11,121786.0,92.32,92.36,92.0,92.11,121786.0
2015-06-29 14:15:00,92.06,92.28,92.06,92.25,93800.0,92.06,92.28,92.06,92.25,93800.0
2015-06-29 14:20:00,92.24,92.24,92.0,92.07,130340.0,92.24,92.24,92.0,92.07,130340.0
2015-06-29 14:25:00,92.08,92.13,91.87,91.91,223713.0,92.08,92.13,91.87,91.91,223713.0
2015-06-29 14:30:00,92.02,92.02,91.8,91.91,157724.0,92.02,92.02,91.8,91.91,157724.0
2015-06-29 14:35:00,91.93,92.14,91.81,92.06,221690.0,91.93,92.14,91.81,92.06,221690.0
2015-06-29 14:40:00,92.06,92.13,91.97,92.09,88403.0,92.06,92.13,91.97,92.09,88403.0
2015-06-29 14:45:00,92.09,92.31,92.09,92.29,185549.0,92.09,92.31,92.09,92.29,185549.0
2015-06-29 14:50:00,92.24,92.27,92.12,92.24,98441.0,92.24,92.27,92.12,92.24,98441.0
2015-06-29 14:55:00,92.24,92.26,92.04,92.04,71260.0,92.24,92.26,92.04,92.04,71260.0
2015-06-29 15:00:00,92.04,92.26,92.04,92.09,121982.0,92.04,92.26,92.04,92.09,121982.0
2015-06-29 15:05:00,92.14,92.32,92.0,92.04,100324.0,92.14,92.32,92.0,92.04,100324.0
2015-06-29 15:10:00,92.06,92.21,91.98,92.13,171388.0,92.06,92.21,91.98,92.13,171388.0
2015-06-29 15:15:00,92.08,92.29,91.97,92.25,135261.0,92.08,92.29,91.97,92.25,135261.0
2015-06-29 15:20:00,92.25,92.26,92.03,92.24,170233.0,92.25,92.26,92.03,92.24,170233.0
2015-06-29 15:25:00,92.24,92.25,92.1,92.15,158543.0,92.24,92.25,92.1,92.15,158543.0
2015-06-29 15:30:00,92.17,92.28,92.1,92.26,159369.0,92.17,92.28,92.1,92.26,159369.0
2015-06-29 15:35:00,92.25,92.25,92.04,92.13,207277.0,92.25,92.25,92.04,92.13,207277.0
2015-06-29 15:40:00,92.13,92.15,92.02,92.06,179991.0,92.13,92.15,92.02,92.06,179991.0
2015-06-29 15:45:00,92.04,92.14,91.87,92.14,199325.0,92.04,92.14,91.87,92.14,199325.0
2015-06-29 15:50:00,92.1,92.3,92.06,92.15,441651.0,92.1,92.3,92.06,92.15,441651.0
2015-06-29 15:55:00,92.13,92.29,92.13,92.24,479087.0,92.13,92.29,92.13,92.24,479087.0
2015-06-30 09:30:00,93.36,93.39,92.79,92.94,848701.0,93.36,93.39,92.79,92.94,848701.0
2015-06-30 09:35:00,93.09,93.35,92.94,93.16,344890.0,93.09,93.35,92.94,93.16,344890.0
2015-06-30 09:40:00,93.13,93.22,92.92,93.21,374052.0,93.13,93.22,92.92,93.21,374052.0
2015-06-30 09:45:00,93.19,93.26,92.87,93.03,243257.0,93.19,93.26,92.87,93.03,243257.0
2015-06-30 09:50:00,93.04,93.34,93.04,93.25,265055.0,93.04,93.34,93.04,93.25,265055.0
2015-06-30 09:55:00,93.21,93.25,92.93,93.01,222579.0,93.21,93.25,92.93,93.01,222579.0
2015-06-30 10:00:00,93.0,93.26,92.99,93.14,141204.0,93.0,93.26,92.99,93.14,141204.0
2015-06-30 10:05:00,93.2,93.32,93.11,93.18,291907.0,93.2,93.32,93.11,93.18,291907.0
2015-06-30 10:10:00,93.19,93.46,93.16,93.46,268450.0,93.19,93.46,93.16,93.46,268450.0
2015-06-30 10:15:00,93.46,93.54,93.38,93.41,194957.0,93.46,93.54,93.38,93.41,194957.0
2015-06-30 10:20:00,93.43,93.44,93.14,93.32,114870.0,93.43,93.44,93.14,93.32,114870.0
2015-06-30 10:25:00,93.26,93.78,93.26,93.77,442092.0,93.26,93.78,93.26,93.77,442092.0
2015-06-30 10:30:00,93.75,93.79,93.48,93.51,285173.0,93.75,93.79,93.48,93.51,285173.0
2015-06-30 10:35:00,93.59,93.59,93.41,93.56,119245.0,93.59,93.59,93.41,93.56,119245.0
2015-06-30 10:40:00,93.6,93.62,93.42,93.45,117985.0,93.6,93.62,93.42,93.45,117985.0
2015-06-30 10:45:00,93.5,93.59,93.29,93.34,87220.0,93.5,93.59,93.29,93.34,87220.0
2015-06-30 10:50:00,93.36,93.51,93.32,93.5,73983.0,93.36,93.51,93.32,93.5,73983.0
2015-06-30 10:55:00,93.51,93.71,93.5,93.57,154574.0,93.51,93.71,93.5,93.57,154574.0
2015-06-30 11:00:00,93.61,93.71,93.49,93.57,137340.0,93.61,93.71,93.49,93.57,137340.0
2015-06-30 11:05:00,93.56,93.71,93.48,93.58,62881.0,93.56,93.71,93.48,93.58,62881.0
2015-06-30 11:10:00,93.64,93.69,93.53,93.62,56651.0,93.64,93.69,93.53,93.62,56651.0
2015-06-30 11:15:00,93.61,93.75,93.6,93.67,142576.0,93.61,93.75,93.6,93.67,142576.0
2015-06-30 11:20:00,93.65,93.73,93.55,93.71,147210.0,93.65,93.73,93.55,93.71,147210.0
2015-06-30 11:25:00,93.68,93.94,93.68,93.71,217665.0,93.68,93.94,93.68,93.71,217665.0
2015-06-30 11:30:00,93.71,93.78,93.58,93.6,98714.0,93.71,93.78,93.58,93.6,98714.0
2015-06-30 11:35:00,93.65,93.79,93.63,93.69,50428.0,93.65,93.79,93.63,93.69,50428.0
2015-06-30 11:40:00,93.65,93.7,93.44,93.46,180138.0,93.65,93.7,93.44,93.46,180138.0
2015-06-30 11:45:00,93.46,93.57,93.46,93.5,112322.0,93.46,93.57,93.46,93.5,112322.0
2015-06-30 11:50:00,93.52,93.56,93.42,93.5,111475.0,93.52,93.56,93.42,93.5,111475.0
2015-06-30 11:55:00,93.48,93.54,93.36,93.36,77840.0,93.48,93.54,93.36,93.36,77840.0
2015-06-30 12:00:00,93.36,93.49,93.36,93.42,56343.0,93.36,93.49,93.36,93.42,56343.0
2015-06-30 12:05:00,93.4,93.49,93.36,93.49,50932.0,93.4,93.49,93.36,93.49,50932.0
2015-06-30 12:10:00,93.49,93.59,93.44,93.51,96019.0,93.49,93.59,93.44,93.51,96019.0
2015-06-30 12:15:00,93.52,93.61,93.48,93.6,93576.0,93.52,93.61,93.48,93.6,93576.0
2015-06-30 12:20:00,93.55,93.58,93.36,93.36,39200.0,93.55,93.58,93.36,93.36,39200.0
2015-06-30 12:25:00,93.41,93.56,93.32,93.37,67949.0,93.41,93.56,93.32,93.37,67949.0
2015-06-30 12:30:00,93.36,93.39,93.23,93.38,253316.0,93.36,93.39,93.23,93.38,253316.0
2015-06-30 12:35:00,93.38,93.48,93.23,93.3,128282.0,93.38,93.48,93.23,93.3,128282.0
2015-06-30 12:40:00,93.36,93.5,93.35,93.46,73150.0,93.36,93.5,93.35,93.46,73150.0
2015-06-30 12:45:00,93.5,93.51,93.41,93.41,57701.0,93.5,93.51,93.41,93.41,57701.0
2015-06-30 12:50:00,93.42,93.5,93.38,93.44,65730.0,93.42,93.5,93.38,93.44,65730.0
2015-06-30 12:55:00,93.49,93.65,93.44,93.65,105287.0,93.49,93.65,93.44,93.65,105287.0
2015-06-30 13:00:00,93.62,93.73,93.57,93.72,163387.0,93.62,93.73,93.57,93.72,163387.0
2015-06-30 13:05:00,93.71,93.86,93.68,93.78,184331.0,93.71,93.86,93.68,93.78,184331.0
2015-06-30 13:10:00,93.83,93.86,93.75,93.83,60319.0,93.83,93.86,93.75,93.83,60319.0
2015-06-30 13:15:00,93.83,93.86,93.75,93.81,104580.0,93.83,93.86,93.75,93.81,104580.0
2015-06-30 13:20:00,93.81,93.82,93.73,93.78,16674.0,93.81,93.82,93.73,93.78,16674.0
2015-06-30 13:25:00,93.78,93.93,93.77,93.88,174405.0,93.78,93.93,93.77,93.88,174405.0
2015-06-30 13:30:00,93.88,94.0,93.8,93.98,186137.0,93.88,94.0,93.8,93.98,186137.0
2015-06-30 13:35:00,94.0,94.27,93.99,94.24,361809.0,94.0,94.27,93.99,94.24,361809.0
2015-06-30 13:40:00,94.22,94.25,94.04,94.11,271908.0,94.22,94.25,94.04,94.11,271908.0
2015-06-30 13:45:00,94.11,94.24,94.09,94.17,84861.0,94.11,94.24,94.09,94.17,84861.0
2015-06-30 13:50:00,94.18,94.23,94.14,94.14,151445.0,94.18,94.23,94.14,94.14,151445.0
2015-06-30 13:55:00,94.14,94.19,94.1,94.18,76356.0,94.14,94.19,94.1,94.18,76356.0
2015-06-30 14:00:00,94.19,94.29,94.11,94.12,123921.0,94.19,94.29,94.11,94.12,123921.0
2015-06-30 14:05:00,94.12,94.34,94.11,94.22,244846.0,94.12,94.34,94.11,94.22,244846.0
2015-06-30 14:10:00,94.16,94.28,94.16,94.22,94066.0,94.16,94.28,94.16,94.22,94066.0
2015-06-30 14:15:00,94.2,94.29,94.19,94.26,131292.0,94.2,94.29,94.19,94.26,131292.0
2015-06-30 14:20:00,94.26,94.28,94.18,94.24,62797.0,94.26,94.28,94.18,94.24,62797.0
2015-06-30 14:25:00,94.16,94.22,93.99,94.04,194838.0,94.16,94.22,93.99,94.04,194838.0
2015-06-30 14:30:00,94.05,94.2,94.03,94.2,119133.0,94.05,94.2,94.03,94.2,119133.0
2015-06-30 14:35:00,94.21,94.36,94.2,94.23,128541.0,94.21,94.36,94.2,94.23,128541.0
2015-06-30 14:40:00,94.21,94.21,94.03,94.14,155505.0,94.21,94.21,94.03,94.14,155505.0
2015-06-30 14:45:00,94.12,94.21,94.05,94.12,96908.0,94.12,94.21,94.05,94.12,96908.0
2015-06-30 14:50:00,94.13,94.17,94.08,94.16,48062.0,94.13,94.17,94.08,94.16,48062.0
2015-06-30 14:55:00,94.14,94.28,94.04,94.06,116053.0,94.14,94.28,94.04,94.06,116053.0
2015-06-30 15:00:00,94.03,94.11,93.91,94.05,124292.0,94.03,94.11,93.91,94.05,124292.0
2015-06-30 15:05:00,94.05,94.21,94.0,94.01,82194.0,94.05,94.21,94.0,94.01,82194.0
2015-06-30 15:10:00,94.03,94.13,93.89,93.97,150745.0,94.03,94.13,93.89,93.97,150745.0
2015-06-30 15:15:00,93.96,94.03,93.91,93.91,138481.0,93.96,94.03,93.91,93.91,138481.0
2015-06-30 15:20:00,93.94,94.0,93.84,93.84,145278.0,93.94,94.0,93.84,93.84,145278.0
2015-06-30 15:25:00,93.85,93.97,93.83,93.94,79310.0,93.85,93.97,93.83,93.94,79310.0
2015-06-30 15:30:00,93.92,94.03,93.85,93.87,204764.0,93.92,94.03,93.85,93.87,204764.0
2015-06-30 15:35:00,93.87,93.97,93.81,93.85,234052.0,93.87,93.97,93.81,93.85,234052.0
2015-06-30 15:40:00,93.83,94.0,93.83,93.96,177303.0,93.83,94.0,93.83,93.96,177303.0
2015-06-30 15:45:00,93.98,94.18,93.94,94.13,222411.0,93.98,94.18,93.94,94.13,222411.0
2015-06-30 15:50:00,94.1,94.12,93.97,94.06,263039.0,94.1,94.12,93.97,94.06,263039.0
2015-06-30 15:55:00,94.04,94.11,93.71,93.91,641788.0,94.04,94.11,93.71,93.91,641788.0
2015-07-01 09:30:00,94.81,94.93,94.42,94.63,689318.0,94.81,94.93,94.42,94.63,689318.0
2015-07-01 09:35:00,94.69,95.15,94.62,95.04,658770.0,94.69,95.15,94.62,95.04,658770.0
2015-07-01 09:40:00,95.07,95.1,94.79,94.85,198023.0,95.07,95.1,94.79,94.85,198023.0
2015-07-01 09:45:00,94.86,94.91,94.65,94.81,216153.0,94.86,94.91,94.65,94.81,216153.0
2015-07-01 09:50:00,94.84,94.91,94.65,94.73,189595.0,94.84,94.91,94.65,94.73,189595.0
2015-07-01 09:55:00,94.69,95.07,94.65,94.99,279531.0,94.69,95.07,94.65,94.99,279531.0
2015-07-01 10:00:00,94.94,95.14,94.94,95.14,278908.0,94.94,95.14,94.94,95.14,278908.0
2015-07-01 10:05:00,95.14,95.14,95.02,95.04,228165.0,95.14,95.14,95.02,95.04,228165.0
2015-07-01 10:10:00,95.04,95.09,94.89,95.09,298774.0,95.04,95.09,94.89,95.09,298774.0
2015-07-01 10:15:00,95.08,95.1,94.97,95.08,99624.0,95.08,95.1,94.97,95.08,99624.0
2015-07-01 10:20:00,95.1,95.23,95.02,95.22,308280.0,95.1,95.23,95.02,95.22,308280.0
2015-07-01 10:25:00,95.16,95.24,94.98,94.98,254898.0,95.16,95.24,94.98,94.98,254898.0
2015-07-01 10:30:00,94.98,95.04,94.73,94.89,343392.0,94.98,95.04,94.73,94.89,343392.0
2015-07-01 10:35:00,94.92,94.95,94.75,94.77,61082.0,94.92,94.95,94.75,94.77,61082.0
2015-07-01 10:40:00,94.84,94.91,94.76,94.89,46179.0,94.84,94.91,94.76,94.89,46179.0
2015-07-01 10:45:00,94.9,94.94,94.7,94.82,128800.0,94.9,94.94,94.7,94.82,128800.0
2015-07-01 10:50:00,94.77,94.78,94.5,94.68,352814.0,94.77,94.78,94.5,94.68,352814.0
2015-07-01 10:55:00,94.65,94.8,94.65,94.67,57491.0,94.65,94.8,94.65,94.67,57491.0
2015-07-01 11:00:00,94.72,94.76,94.48,94.5,121030.0,94.72,94.76,94.48,94.5,121030.0
2015-07-01 11:05:00,94.48,94.56,94.33,94.52,168028.0,94.48,94.56,94.33,94.52,168028.0
2015-07-01 11:10:00,94.53,94.64,94.45,94.45,101724.0,94.53,94.64,94.45,94.45,101724.0
2015-07-01 11:15:00,94.5,94.58,94.44,94.48,73843.0,94.5,94.58,94.44,94.48,73843.0
2015-07-01 11:20:00,94.53,94.59,94.49,94.53,83965.0,94.53,94.59,94.49,94.53,83965.0
2015-07-01 11:25:00,94.55,94.58,94.37,94.37,90937.0,94.55,94.58,94.37,94.37,90937.0
2015-07-01 11:30:00,94.36,94.39,94.29,94.33,122745.0,94.36,94.39,94.29,94.33,122745.0
2015-07-01 11:35:00,94.36,94.52,94.19,94.35,160629.0,94.36,94.52,94.19,94.35,160629.0
2015-07-01 11:40:00,94.36,94.39,94.18,94.23,50337.0,94.36,94.39,94.18,94.23,50337.0
2015-07-01 11:45:00,94.24,94.39,94.24,94.39,50316.0,94.24,94.39,94.24,94.39,50316.0
2015-07-01 11:50:00,94.36,94.42,94.29,94.33,52038.0,94.36,94.42,94.29,94.33,52038.0
2015-07-01 11:55:00,94.26,94.33,94.21,94.22,78568.0,94.26,94.33,94.21,94.22,78568.0
2015-07-01 12:00:00,94.22,94.31,94.16,94.24,78974.0,94.22,94.31,94.16,94.24,78974.0
2015-07-01 12:05:00,94.22,94.27,94.15,94.15,55650.0,94.22,94.27,94.15,94.15,55650.0
2015-07-01 12:10:00,94.15,94.15,94.01,94.04,197708.0,94.15,94.15,94.01,94.04,197708.0
2015-07-01 12:15:00,94.06,94.24,94.06,94.16,168623.0,94.06,94.24,94.06,94.16,168623.0
2015-07-01 12:20:00,94.14,94.15,94.01,94.01,135240.0,94.14,94.15,94.01,94.01,135240.0
2015-07-01 12:25:00,94.06,94.12,93.96,94.12,100114.0,94.06,94.12,93.96,94.12,100114.0
2015-07-01 12:30:00,94.13,94.19,93.97,94.03,84952.0,94.13,94.19,93.97,94.03,84952.0
2015-07-01 12:35:00,94.07,94.07,93.88,93.88,49392.0,94.07,94.07,93.88,93.88,49392.0
2015-07-01 12:40:00,93.9,94.04,93.67,93.76,130102.0,93.9,94.04,93.67,93.76,130102.0
2015-07-01 12:45:00,93.72,93.85,93.71,93.74,78946.0,93.72,93.85,93.71,93.74,78946.0
2015-07-01 12:50:00,93.74,93.83,93.66,93.68,108843.0,93.74,93.83,93.66,93.68,108843.0
2015-07-01 12:55:00,93.67,93.74,93.59,93.6,101248.0,93.67,93.74,93.59,93.6,101248.0
2015-07-01 13:00:00,93.58,93.69,93.45,93.69,218225.0,93.58,93.69,93.45,93.69,218225.0
2015-07-01 13:05:00,93.68,93.68,93.5,93.52,122122.0,93.68,93.68,93.5,93.52,122122.0
2015-07-01 13:10:00,93.5,93.6,93.34,93.45,179900.0,93.5,93.6,93.34,93.45,179900.0
2015-07-01 13:15:00,93.47,93.54,93.43,93.46,78141.0,93.47,93.54,93.43,93.46,78141.0
2015-07-01 13:20:00,93.49,93.68,93.47,93.63,142905.0,93.49,93.68,93.47,93.63,142905.0
2015-07-01 13:25:00,93.64,93.64,93.5,93.52,74795.0,93.64,93.64,93.5,93.52,74795.0
2015-07-01 13:30:00,93.53,93.74,93.53,93.65,156695.0,93.53,93.74,93.53,93.65,156695.0
2015-07-01 13:35:00,93.63,93.64,93.49,93.49,102102.0,93.63,93.64,93.49,93.49,102102.0
2015-07-01 13:40:00,93.48,93.51,93.4,93.46,115920.0,93.48,93.51,93.4,93.46,115920.0
2015-07-01 13:45:00,93.5,93.72,93.46,93.72,58800.0,93.5,93.72,93.46,93.72,58800.0
2015-07-01 13:50:00,93.69,94.0,93.69,93.92,252714.0,93.69,94.0,93.69,93.92,252714.0
2015-07-01 13:55:00,93.91,93.91,93.67,93.67,87829.0,93.91,93.91,93.67,93.67,87829.0
2015-07-01 14:00:00,93.65,93.66,93.51,93.54,176183.0,93.65,93.66,93.51,93.54,176183.0
2015-07-01 14:05:00,93.53,93.58,93.48,93.58,89033.0,93.53,93.58,93.48,93.58,89033.0
2015-07-01 14:10:00,93.56,93.59,93.52,93.57,60984.0,93.56,93.59,93.52,93.57,60984.0
2015-07-01 14:15:00,93.54,93.6,93.43,93.54,79107.0,93.54,93.6,93.43,93.54,79107.0
2015-07-01 14:20:00,93.57,93.59,93.45,93.52,51842.0,93.57,93.59,93.45,93.52,51842.0
2015-07-01 14:25:00,93.51,93.54,93.46,93.46,28700.0,93.51,93.54,93.46,93.46,28700.0
2015-07-01 14:30:00,93.47,93.47,93.25,93.3,242249.0,93.47,93.47,93.25,93.3,242249.0
2015-07-01 14:35:00,93.29,93.45,93.29,93.31,67032.0,93.29,93.45,93.29,93.31,67032.0
2015-07-01 14:40:00,93.29,93.41,93.25,93.3,75355.0,93.29,93.41,93.25,93.3,75355.0
2015-07-01 14:45:00,93.27,93.46,93.26,93.36,110880.0,93.27,93.46,93.26,93.36,110880.0
2015-07-01 14:50:00,93.38,93.38,93.22,93.33,136031.0,93.38,93.38,93.22,93.33,136031.0
2015-07-01 14:55:00,93.39,93.42,93.28,93.33,65254.0,93.39,93.42,93.28,93.33,65254.0
2015-07-01 15:00:00,93.3,93.42,93.29,93.36,100940.0,93.3,93.42,93.29,93.36,100940.0
2015-07-01 15:05:00,93.35,93.4,93.29,93.29,39767.0,93.35,93.4,93.29,93.29,39767.0
2015-07-01 15:10:00,93.29,93.4,93.29,93.33,42399.0,93.29,93.4,93.29,93.33,42399.0
2015-07-01 15:15:00,93.33,93.42,93.32,93.39,77805.0,93.33,93.42,93.32,93.39,77805.0
2015-07-01 15:20:00,93.39,93.59,93.34,93.59,172326.0,93.39,93.59,93.34,93.59,172326.0
2015-07-01 15:25:00,93.59,93.59,93.49,93.54,73913.0,93.59,93.59,93.49,93.54,73913.0
2015-07-01 15:30:00,93.55,93.57,93.44,93.53,80976.0,93.55,93.57,93.44,93.53,80976.0
2015-07-01 15:35:00,93.52,93.55,93.46,93.53,94143.0,93.52,93.55,93.46,93.53,94143.0
2015-07-01 15:40:00,93.54,93.61,93.47,93.61,68103.0,93.54,93.61,93.47,93.61,68103.0
2015-07-01 15:45:00,93.62,93.71,93.59,93.62,120792.0,93.62,93.71,93.59,93.62,120792.0
2015-07-01 15:50:00,93.65,93.74,93.61,93.7,210861.0,93.65,93.74,93.61,93.7,210861.0
2015-07-01 15:55:00,93.68,93.71,93.59,93.61,397768.0,93.68,93.71,93.59,93.61,397768.0
2015-07-02 09:30:00,94.0,94.2,93.41,93.86,475958.0,94.0,94.2,93.41,93.86,475958.0
2015-07-02 09:35:00,93.78,93.95,93.47,93.5,218386.0,93.78,93.95,93.47,93.5,218386.0
2015-07-02 09:40:00,93.46,93.69,93.3,93.6,379533.0,93.46,93.69,93.3,93.6,379533.0
2015-07-02 09:45:00,93.66,93.83,93.57,93.75,275856.0,93.66,93.83,93.57,93.75,275856.0
2015-07-02 09:50:00,93.75,93.84,93.57,93.65,528332.0,93.75,93.84,93.57,93.65,528332.0
2015-07-02 09:55:00,93.65,93.74,93.57,93.58,166131.0,93.65,93.74,93.57,93.58,166131.0
2015-07-02 10:00:00,93.63,93.89,93.63,93.76,174230.0,93.63,93.89,93.63,93.76,174230.0
2015-07-02 10:05:00,93.76,93.76,93.57,93.64,147889.0,93.76,93.76,93.57,93.64,147889.0
2015-07-02 10:10:00,93.64,93.68,93.35,93.41,206465.0,93.64,93.68,93.35,93.41,206465.0
2015-07-02 10:15:00,93.32,93.45,93.27,93.37,228788.0,93.32,93.45,93.27,93.37,228788.0
2015-07-02 10:20:00,93.4,93.59,93.37,93.37,153762.0,93.4,93.59,93.37,93.37,153762.0
2015-07-02 10:25:00,93.39,93.44,93.21,93.31,128555.0,93.39,93.44,93.21,93.31,128555.0
2015-07-02 10:30:00,93.39,93.5,93.31,93.36,56140.0,93.39,93.5,93.31,93.36,56140.0
2015-07-02 10:35:00,93.36,93.41,93.29,93.34,35700.0,93.36,93.41,93.29,93.34,35700.0
2015-07-02 10:40:00,93.38,93.43,93.34,93.4,50673.0,93.38,93.43,93.34,93.4,50673.0
2015-07-02 10:45:00,93.45,93.48,93.38,93.44,60151.0,93.45,93.48,93.38,93.44,60151.0
2015-07-02 10:50:00,93.41,93.48,93.39,93.45,86660.0,93.41,93.48,93.39,93.45,86660.0
2015-07-02 10:55:00,93.45,93.62,93.45,93.6,161553.0,93.45,93.62,93.45,93.6,161553.0
2015-07-02 11:00:00,93.62,93.62,93.49,93.57,89159.0,93.62,93.62,93.49,93.57,89159.0
2015-07-02 11:05:00,93.59,93.61,93.46,93.53,119364.0,93.59,93.61,93.46,93.53,119364.0
2015-07-02 11:10:00,93.49,93.54,93.43,93.53,100170.0,93.49,93.54,93.43,93.53,100170.0
2015-07-02 11:15:00,93.51,93.65,93.51,93.56,58107.0,93.51,93.65,93.51,93.56,58107.0
2015-07-02 11:20:00,93.56,93.58,93.51,93.58,59745.0,93.56,93.58,93.51,93.58,59745.0
2015-07-02 11:25:00,93.61,93.77,93.57,93.67,121331.0,93.61,93.77,93.57,93.67,121331.0
2015-07-02 11:30:00,93.6,93.67,93.56,93.67,22568.0,93.6,93.67,93.56,93.67,22568.0
2015-07-02 11:35:00,93.67,93.68,93.65,93.66,22057.0,93.67,93.68,93.65,93.66,22057.0
2015-07-02 11:40:00,93.65,93.78,93.63,93.76,44135.0,93.65,93.78,93.63,93.76,44135.0
2015-07-02 11:45:00,93.75,93.89,93.74,93.85,95004.0,93.75,93.89,93.74,93.85,95004.0
2015-07-02 11:50:00,93.83,93.88,93.76,93.88,86485.0,93.83,93.88,93.76,93.88,86485.0
2015-07-02 11:55:00,93.85,93.91,93.83,93.91,96173.0,93.85,93.91,93.83,93.91,96173.0
2015-07-02 12:00:00,93.91,93.94,93.85,93.9,159194.0,93.91,93.94,93.85,93.9,159194.0
2015-07-02 12:05:00,93.93,93.96,93.87,93.92,78722.0,93.93,93.96,93.87,93.92,78722.0
2015-07-02 12:10:00,93.92,93.99,93.86,93.98,39557.0,93.92,93.99,93.86,93.98,39557.0
2015-07-02 12:15:00,93.97,93.99,93.86,93.92,54257.0,93.97,93.99,93.86,93.92,54257.0
2015-07-02 12:20:00,93.92,93.94,93.86,93.87,131082.0,93.92,93.94,93.86,93.87,131082.0
2015-07-02 12:25:00,93.9,93.93,93.85,93.91,71729.0,93.9,93.93,93.85,93.91,71729.0
2015-07-02 12:30:00,93.93,93.99,93.89,93.94,38486.0,93.93,93.99,93.89,93.94,38486.0
2015-07-02 12:35:00,93.96,93.97,93.89,93.97,23100.0,93.96,93.97,93.89,93.97,23100.0
2015-07-02 12:40:00,93.93,93.97,93.88,93.95,71386.0,93.93,93.97,93.88,93.95,71386.0
2015-07-02 12:45:00,93.96,93.98,93.89,93.91,228235.0,93.96,93.98,93.89,93.91,228235.0
2015-07-02 12:50:00,93.91,93.96,93.86,93.89,49826.0,93.91,93.96,93.86,93.89,49826.0
2015-07-02 12:55:00,93.89,93.95,93.83,93.84,49574.0,93.89,93.95,93.83,93.84,49574.0
2015-07-02 13:00:00,93.85,93.87,93.75,93.83,48538.0,93.85,93.87,93.75,93.83,48538.0
2015-07-02 13:05:00,93.88,93.9,93.84,93.86,24416.0,93.88,93.9,93.84,93.86,24416.0
2015-07-02 13:10:00,93.85,93.86,93.71,93.72,44933.0,93.85,93.86,93.71,93.72,44933.0
2015-07-02 13:15:00,93.72,93.74,93.65,93.69,63154.0,93.72,93.74,93.65,93.69,63154.0
2015-07-02 13:20:00,93.68,93.74,93.68,93.74,24080.0,93.68,93.74,93.68,93.74,24080.0
2015-07-02 13:25:00,93.71,93.72,93.68,93.68,26950.0,93.71,93.72,93.68,93.68,26950.0
2015-07-02 13:30:00,93.72,93.74,93.69,93.71,17500.0,93.72,93.74,93.69,93.71,17500.0
2015-07-02 13:35:00,93.73,93.73,93.65,93.65,28693.0,93.73,93.73,93.65,93.65,28693.0
2015-07-02 13:40:00,93.71,93.73,93.64,93.66,39928.0,93.71,93.73,93.64,93.66,39928.0
2015-07-02 13:45:00,93.65,93.85,93.65,93.85,148547.0,93.65,93.85,93.65,93.85,148547.0
2015-07-02 13:50:00,93.83,93.92,93.77,93.92,94598.0,93.83,93.92,93.77,93.92,94598.0
2015-07-02 13:55:00,93.88,93.9,93.76,93.76,40565.0,93.88,93.9,93.76,93.76,40565.0
2015-07-02 14:00:00,93.76,93.8,93.69,93.69,59346.0,93.76,93.8,93.69,93.69,59346.0
2015-07-02 14:05:00,93.7,93.76,93.65,93.71,64953.0,93.7,93.76,93.65,93.71,64953.0
2015-07-02 14:10:00,93.74,93.76,93.7,93.7,22708.0,93.74,93.76,93.7,93.7,22708.0
2015-07-02 14:15:00,93.7,93.7,93.63,93.65,42525.0,93.7,93.7,93.63,93.65,42525.0
2015-07-02 14:20:00,93.64,93.72,93.64,93.71,122913.0,93.64,93.72,93.64,93.71,122913.0
2015-07-02 14:25:00,93.71,93.74,93.68,93.71,59654.0,93.71,93.74,93.68,93.71,59654.0
2015-07-02 14:30:00,93.72,93.77,93.72,93.75,31528.0,93.72,93.77,93.72,93.75,31528.0
2015-07-02 14:35:00,93.73,93.76,93.71,93.73,26502.0,93.73,93.76,93.71,93.73,26502.0
2015-07-02 14:40:00,93.73,93.77,93.72,93.74,52430.0,93.73,93.77,93.72,93.74,52430.0
2015-07-02 14:45:00,93.76,93.8,93.74,93.74,54194.0,93.76,93.8,93.74,93.74,54194.0
2015-07-02 14:50:00,93.78,93.81,93.74,93.74,46242.0,93.78,93.81,93.74,93.74,46242.0
2015-07-02 14:55:00,93.75,93.87,93.74,93.87,98203.0,93.75,93.87,93.74,93.87,98203.0
2015-07-02 15:00:00,93.86,93.86,93.78,93.78,43414.0,93.86,93.86,93.78,93.78,43414.0
2015-07-02 15:05:00,93.78,93.85,93.77,93.8,28147.0,93.78,93.85,93.77,93.8,28147.0
2015-07-02 15:10:00,93.82,93.86,93.8,93.82,35784.0,93.82,93.86,93.8,93.82,35784.0
2015-07-02 15:15:00,93.84,93.87,93.8,93.82,65716.0,93.84,93.87,93.8,93.82,65716.0
2015-07-02 15:20:00,93.85,93.91,93.84,93.9,126476.0,93.85,93.91,93.84,93.9,126476.0
2015-07-02 15:25:00,93.92,93.99,93.91,93.97,99148.0,93.92,93.99,93.91,93.97,99148.0
2015-07-02 15:30:00,93.95,93.96,93.91,93.93,132734.0,93.95,93.96,93.91,93.93,132734.0
2015-07-02 15:35:00,93.94,93.94,93.89,93.91,75488.0,93.94,93.94,93.89,93.91,75488.0
2015-07-02 15:40:00,93.91,93.97,93.91,93.95,147028.0,93.91,93.97,93.91,93.95,147028.0
2015-07-02 15:45:00,93.94,94.0,93.94,93.99,137396.0,93.94,94.0,93.94,93.99,137396.0
2015-07-02 15:50:00,94.0,94.07,93.99,94.04,363062.0,94.0,94.07,93.99,94.04,363062.0
2015-07-02 15:55:00,94.04,94.1,94.03,94.05,579705.0,94.04,94.1,94.03,94.05,579705.0
2015-07-06 09:30:00,93.47,93.81,93.34,93.59,379190.0,93.47,93.81,93.34,93.59,379190.0
2015-07-06 09:35:00,93.65,93.87,93.58,93.58,274337.0,93.65,93.87,93.58,93.58,274337.0
2015-07-06 09:40:00,93.54,93.88,93.53,93.79,105504.0,93.54,93.88,93.53,93.79,105504.0
2015-07-06 09:45:00,93.81,94.43,93.75,94.39,463036.0,93.81,94.43,93.75,94.39,463036.0
2015-07-06 09:50:00,94.42,94.42,94.17,94.2,223062.0,94.42,94.42,94.17,94.2,223062.0
2015-07-06 09:55:00,94.21,94.26,94.1,94.14,136843.0,94.21,94.26,94.1,94.14,136843.0
2015-07-06 10:00:00,94.2,94.33,94.01,94.11,137816.0,94.2,94.33,94.01,94.11,137816.0
2015-07-06 10:05:00,94.07,94.08,93.82,94.06,165088.0,94.07,94.08,93.82,94.06,165088.0
2015-07-06 10:10:00,94.07,94.29,94.0,94.22,152544.0,94.07,94.29,94.0,94.22,152544.0
2015-07-06 10:15:00,94.19,94.22,94.0,94.01,78274.0,94.19,94.22,94.0,94.01,78274.0
2015-07-06 10:20:00,93.99,94.14,93.98,94.04,59318.0,93.99,94.14,93.98,94.04,59318.0
2015-07-06 10:25:00,94.03,94.19,93.97,94.09,69188.0,94.03,94.19,93.97,94.09,69188.0
2015-07-06 10:30:00,94.13,94.25,94.05,94.25,107513.0,94.13,94.25,94.05,94.25,107513.0
2015-07-06 10:35:00,94.25,94.36,94.23,94.34,146993.0,94.25,94.36,94.23,94.34,146993.0
2015-07-06 10:40:00,94.36,94.57,94.35,94.52,190260.0,94.36,94.57,94.35,94.52,190260.0
2015-07-06 10:45:00,94.54,94.82,94.52,94.68,232512.0,94.54,94.82,94.52,94.68,232512.0
2015-07-06 10:50:00,94.67,94.76,94.57,94.74,141666.0,94.67,94.76,94.57,94.74,141666.0
2015-07-06 10:55:00,94.77,94.8,94.54,94.62,109508.0,94.77,94.8,94.54,94.62,109508.0
2015-07-06 11:00:00,94.63,94.93,94.63,94.9,230895.0,94.63,94.93,94.63,94.9,230895.0
2015-07-06 11:05:00,94.89,94.91,94.78,94.82,136164.0,94.89,94.91,94.78,94.82,136164.0
2015-07-06 11:10:00,94.82,94.86,94.77,94.86,107786.0,94.82,94.86,94.77,94.86,107786.0
2015-07-06 11:15:00,94.85,94.87,94.66,94.73,122115.0,94.85,94.87,94.66,94.73,122115.0
2015-07-06 11:20:00,94.74,94.81,94.66,94.73,45500.0,94.74,94.81,94.66,94.73,45500.0
2015-07-06 11:25:00,94.74,94.75,94.63,94.68,69013.0,94.74,94.75,94.63,94.68,69013.0
2015-07-06 11:30:00,94.64,94.65,94.54,94.63,81130.0,94.64,94.65,94.54,94.63,81130.0
2015-07-06 11:35:00,94.67,94.72,94.61,94.61,44709.0,94.67,94.72,94.61,94.61,44709.0
2015-07-06 11:40:00,94.62,94.67,94.58,94.67,83160.0,94.62,94.67,94.58,94.67,83160.0
2015-07-06 11:45:00,94.67,94.67,94.5,94.64,54467.0,94.67,94.67,94.5,94.64,54467.0
2015-07-06 11:50:00,94.62,94.62,94.5,94.58,67186.0,94.62,94.62,94.5,94.58,67186.0
2015-07-06 11:55:00,94.54,94.64,94.54,94.54,98966.0,94.54,94.64,94.54,94.54,98966.0
2015-07-06 12:00:00,94.57,94.62,94.42,94.46,84763.0,94.57,94.62,94.42,94.46,84763.0
2015-07-06 12:05:00,94.46,94.61,94.46,94.54,47649.0,94.46,94.61,94.46,94.54,47649.0
2015-07-06 12:10:00,94.51,94.67,94.51,94.64,46690.0,94.51,94.67,94.51,94.64,46690.0
2015-07-06 12:15:00,94.65,94.8,94.6,94.6,83370.0,94.65,94.8,94.6,94.6,83370.0
2015-07-06 12:20:00,94.67,94.78,94.67,94.7,84252.0,94.67,94.78,94.67,94.7,84252.0
2015-07-06 12:25:00,94.71,94.77,94.68,94.77,58163.0,94.71,94.77,94.68,94.77,58163.0
2015-07-06 12:30:00,94.71,94.73,94.65,94.68,25739.0,94.71,94.73,94.65,94.68,25739.0
2015-07-06 12:35:00,94.68,94.73,94.6,94.7,59094.0,94.68,94.73,94.6,94.7,59094.0
2015-07-06 12:40:00,94.68,94.71,94.61,94.61,38220.0,94.68,94.71,94.61,94.61,38220.0
2015-07-06 12:45:00,94.57,94.69,94.48,94.64,46305.0,94.57,94.69,94.48,94.64,46305.0
2015-07-06 12:50:00,94.64,94.66,94.57,94.61,20300.0,94.64,94.66,94.57,94.61,20300.0
2015-07-06 12:55:00,94.6,94.65,94.59,94.61,14000.0,94.6,94.65,94.59,94.61,14000.0
2015-07-06 13:00:00,94.6,94.6,94.51,94.51,56763.0,94.6,94.6,94.51,94.51,56763.0
2015-07-06 13:05:00,94.54,94.58,94.51,94.51,30800.0,94.54,94.58,94.51,94.51,30800.0
2015-07-06 13:10:00,94.5,94.53,94.45,94.51,67851.0,94.5,94.53,94.45,94.51,67851.0
2015-07-06 13:15:00,94.53,94.57,94.34,94.35,176708.0,94.53,94.57,94.34,94.35,176708.0
2015-07-06 13:20:00,94.39,94.47,94.33,94.46,72142.0,94.39,94.47,94.33,94.46,72142.0
2015-07-06 13:25:00,94.43,94.53,94.41,94.41,58975.0,94.43,94.53,94.41,94.41,58975.0
2015-07-06 13:30:00,94.43,94.47,94.35,94.46,35826.0,94.43,94.47,94.35,94.46,35826.0
2015-07-06 13:35:00,94.43,94.56,94.39,94.51,62342.0,94.43,94.56,94.39,94.51,62342.0
2015-07-06 13:40:00,94.49,94.52,94.41,94.49,35588.0,94.49,94.52,94.41,94.49,35588.0
2015-07-06 13:45:00,94.49,94.49,94.35,94.36,161182.0,94.49,94.49,94.35,94.36,161182.0
2015-07-06 13:50:00,94.36,94.54,94.33,94.5,173775.0,94.36,94.54,94.33,94.5,173775.0
2015-07-06 13:55:00,94.51,94.59,94.4,94.51,128751.0,94.51,94.59,94.4,94.51,128751.0
2015-07-06 14:00:00,94.5,94.53,94.37,94.45,79590.0,94.5,94.53,94.37,94.45,79590.0
2015-07-06 14:05:00,94.44,94.5,94.41,94.43,55384.0,94.44,94.5,94.41,94.43,55384.0
2015-07-06 14:10:00,94.4,94.61,94.4,94.49,219212.0,94.4,94.61,94.4,94.49,219212.0
2015-07-06 14:15:00,94.48,94.5,94.37,94.46,93520.0,94.48,94.5,94.37,94.46,93520.0
2015-07-06 14:20:00,94.46,94.49,94.38,94.39,101500.0,94.46,94.49,94.38,94.39,101500.0
2015-07-06 14:25:00,94.38,94.38,94.18,94.22,117488.0,94.38,94.38,94.18,94.22,117488.0
2015-07-06 14:30:00,94.25,94.28,94.21,94.23,75614.0,94.25,94.28,94.21,94.23,75614.0
2015-07-06 14:35:00,94.22,94.3,94.16,94.29,69300.0,94.22,94.3,94.16,94.29,69300.0
2015-07-06 14:40:00,94.28,94.34,94.16,94.19,68768.0,94.28,94.34,94.16,94.19,68768.0
2015-07-06 14:45:00,94.18,94.35,94.18,94.28,62307.0,94.18,94.35,94.18,94.28,62307.0
2015-07-06 14:50:00,94.3,94.31,94.19,94.25,23842.0,94.3,94.31,94.19,94.25,23842.0
2015-07-06 14:55:00,94.25,94.25,94.13,94.15,82691.0,94.25,94.25,94.13,94.15,82691.0
2015-07-06 15:00:00,94.14,94.21,94.14,94.14,36295.0,94.14,94.21,94.14,94.14,36295.0
2015-07-06 15:05:00,94.11,94.22,94.11,94.2,29400.0,94.11,94.22,94.11,94.2,29400.0
2015-07-06 15:10:00,94.2,94.31,94.2,94.3,81123.0,94.2,94.31,94.2,94.3,81123.0
2015-07-06 15:15:00,94.31,94.38,94.28,94.31,113043.0,94.31,94.38,94.28,94.31,113043.0
2015-07-06 15:20:00,94.3,94.39,94.25,94.25,135737.0,94.3,94.39,94.25,94.25,135737.0
2015-07-06 15:25:00,94.29,94.37,94.25,94.26,73269.0,94.29,94.37,94.25,94.26,73269.0
2015-07-06 15:30:00,94.31,94.38,94.27,94.33,238553.0,94.31,94.38,94.27,94.33,238553.0
2015-07-06 15:35:00,94.31,94.38,94.24,94.24,121177.0,94.31,94.38,94.24,94.24,121177.0
2015-07-06 15:40:00,94.28,94.34,94.15,94.23,103670.0,94.28,94.34,94.15,94.23,103670.0
2015-07-06 15:45:00,94.26,94.36,94.26,94.33,66318.0,94.26,94.36,94.26,94.33,66318.0
2015-07-06 15:50:00,94.29,94.56,94.28,94.51,412111.0,94.29,94.56,94.28,94.51,412111.0
2015-07-06 15:55:00,94.5,94.65,94.5,94.63,544796.0,94.5,94.65,94.5,94.63,544796.0
2015-07-07 09:30:00,95.01,95.43,94.71,95.21,875987.0,95.01,95.43,94.71,95.21,875987.0
2015-07-07 09:35:00,95.22,95.23,94.77,94.8,339094.0,95.22,95.23,94.77,94.8,339094.0
2015-07-07 09:40:00,94.8,94.97,94.5,94.69,346381.0,94.8,94.97,94.5,94.69,346381.0
2015-07-07 09:45:00,94.63,95.14,94.62,95.02,411040.0,94.63,95.14,94.62,95.02,411040.0
2015-07-07 09:50:00,95.05,95.12,94.78,95.1,243950.0,95.05,95.12,94.78,95.1,243950.0
2015-07-07 09:55:00,95.06,95.13,94.67,94.68,269521.0,95.06,95.13,94.67,94.68,269521.0
2015-07-07 10:00:00,94.77,94.82,94.5,94.68,292453.0,94.77,94.82,94.5,94.68,292453.0
2015-07-07 10:05:00,94.68,94.68,94.04,94.23,460334.0,94.68,94.68,94.04,94.23,460334.0
2015-07-07 10:10:00,94.28,94.4,94.08,94.14,301273.0,94.28,94.4,94.08,94.14,301273.0
2015-07-07 10:15:00,94.1,94.1,93.73,93.81,291837.0,94.1,94.1,93.73,93.81,291837.0
2015-07-07 10:20:00,93.86,93.86,93.49,93.56,351386.0,93.86,93.86,93.49,93.56,351386.0
2015-07-07 10:25:00,93.56,93.6,93.29,93.38,225057.0,93.56,93.6,93.29,93.38,225057.0
2015-07-07 10:30:00,93.31,93.33,93.07,93.07,264061.0,93.31,93.33,93.07,93.07,264061.0
2015-07-07 10:35:00,93.07,93.07,92.89,92.9,336686.0,93.07,93.07,92.89,92.9,336686.0
2015-07-07 10:40:00,92.91,92.96,92.62,92.96,360234.0,92.91,92.96,92.62,92.96,360234.0
2015-07-07 10:45:00,92.96,93.47,92.89,93.37,414680.0,92.96,93.47,92.89,93.37,414680.0
2015-07-07 10:50:00,93.36,93.65,93.3,93.65,190820.0,93.36,93.65,93.3,93.65,190820.0
2015-07-07 10:55:00,93.68,93.68,93.34,93.36,138908.0,93.68,93.68,93.34,93.36,138908.0
2015-07-07 11:00:00,93.4,93.44,93.0,93.0,196553.0,93.4,93.44,93.0,93.0,196553.0
2015-07-07 11:05:00,93.0,93.16,92.86,93.02,173166.0,93.0,93.16,92.86,93.02,173166.0
2015-07-07 11:10:00,93.03,93.35,93.02,93.3,140371.0,93.03,93.35,93.02,93.3,140371.0
2015-07-07 11:15:00,93.29,93.29,93.15,93.19,92750.0,93.29,93.29,93.15,93.19,92750.0
2015-07-07 11:20:00,93.23,93.23,93.02,93.07,351687.0,93.23,93.23,93.02,93.07,351687.0
2015-07-07 11:25:00,93.06,93.08,92.83,92.84,149954.0,93.06,93.08,92.83,92.84,149954.0
2015-07-07 11:30:00,92.84,93.01,92.74,92.93,143486.0,92.84,93.01,92.74,92.93,143486.0
2015-07-07 11:35:00,92.99,93.29,92.9,93.21,120911.0,92.99,93.29,92.9,93.21,120911.0
2015-07-07 11:40:00,93.25,93.34,93.17,93.29,131369.0,93.25,93.34,93.17,93.29,131369.0
2015-07-07 11:45:00,93.3,93.36,93.22,93.26,110796.0,93.3,93.36,93.22,93.26,110796.0
2015-07-07 11:50:00,93.23,93.28,93.17,93.22,60011.0,93.23,93.28,93.17,93.22,60011.0
2015-07-07 11:55:00,93.24,93.25,93.02,93.04,212618.0,93.24,93.25,93.02,93.04,212618.0
2015-07-07 12:00:00,93.03,93.21,92.87,93.12,218064.0,93.03,93.21,92.87,93.12,218064.0
2015-07-07 12:05:00,93.14,93.18,92.93,92.93,94654.0,93.14,93.18,92.93,92.93,94654.0
2015-07-07 12:10:00,92.93,92.96,92.8,92.96,164143.0,92.93,92.96,92.8,92.96,164143.0
2015-07-07 12:15:00,92.91,93.0,92.86,92.89,113715.0,92.91,93.0,92.86,92.89,113715.0
2015-07-07 12:20:00,92.89,92.98,92.86,92.93,71400.0,92.89,92.98,92.86,92.93,71400.0
2015-07-07 12:25:00,92.96,92.96,92.78,92.83,100961.0,92.96,92.96,92.78,92.83,100961.0
2015-07-07 12:30:00,92.78,92.84,92.73,92.79,120897.0,92.78,92.84,92.73,92.79,120897.0
2015-07-07 12:35:00,92.79,93.16,92.69,93.14,216524.0,92.79,93.16,92.69,93.14,216524.0
2015-07-07 12:40:00,93.14,93.31,93.04,93.21,100317.0,93.14,93.31,93.04,93.21,100317.0
2015-07-07 12:45:00,93.26,93.4,93.24,93.25,90076.0,93.26,93.4,93.24,93.25,90076.0
2015-07-07 12:50:00,93.26,93.38,93.23,93.35,127449.0,93.26,93.38,93.23,93.35,127449.0
2015-07-07 12:55:00,93.37,93.64,93.35,93.58,119315.0,93.37,93.64,93.35,93.58,119315.0
2015-07-07 13:00:00,93.63,93.66,93.39,93.43,164157.0,93.63,93.66,93.39,93.43,164157.0
2015-07-07 13:05:00,93.42,93.49,93.37,93.49,62153.0,93.42,93.49,93.37,93.49,62153.0
2015-07-07 13:10:00,93.55,94.05,93.5,93.99,419461.0,93.55,94.05,93.5,93.99,419461.0
2015-07-07 13:15:00,93.97,94.0,93.71,93.73,211400.0,93.97,94.0,93.71,93.73,211400.0
2015-07-07 13:20:00,93.75,93.88,93.74,93.78,155218.0,93.75,93.88,93.74,93.78,155218.0
2015-07-07 13:25:00,93.77,93.96,93.73,93.93,97615.0,93.77,93.96,93.73,93.93,97615.0
2015-07-07 13:30:00,93.93,94.03,93.7,93.73,147693.0,93.93,94.03,93.7,93.73,147693.0
2015-07-07 13:35:00,93.78,93.81,93.53,93.62,72814.0,93.78,93.81,93.53,93.62,72814.0
2015-07-07 13:40:00,93.65,93.88,93.56,93.88,47600.0,93.65,93.88,93.56,93.88,47600.0
2015-07-07 13:45:00,93.88,93.88,93.71,93.76,39410.0,93.88,93.88,93.71,93.76,39410.0
2015-07-07 13:50:00,93.78,93.78,93.59,93.63,53956.0,93.78,93.78,93.59,93.63,53956.0
2015-07-07 13:55:00,93.63,93.68,93.58,93.6,64652.0,93.63,93.68,93.58,93.6,64652.0
2015-07-07 14:00:00,93.6,93.7,93.59,93.7,25200.0,93.6,93.7,93.59,93.7,25200.0
2015-07-07 14:05:00,93.7,93.7,93.42,93.48,164479.0,93.7,93.7,93.42,93.48,164479.0
2015-07-07 14:10:00,93.5,93.63,93.48,93.48,67683.0,93.5,93.63,93.48,93.48,67683.0
2015-07-07 14:15:00,93.51,93.51,93.24,93.28,145663.0,93.51,93.51,93.24,93.28,145663.0
2015-07-07 14:20:00,93.3,93.37,93.18,93.28,88914.0,93.3,93.37,93.18,93.28,88914.0
2015-07-07 14:25:00,93.29,93.46,93.26,93.32,324401.0,93.29,93.46,93.26,93.32,324401.0
2015-07-07 14:30:00,93.3,93.47,93.29,93.41,107709.0,93.3,93.47,93.29,93.41,107709.0
2015-07-07 14:35:00,93.43,93.55,93.33,93.51,120225.0,93.43,93.55,93.33,93.51,120225.0
2015-07-07 14:40:00,93.46,94.06,93.46,93.85,425250.0,93.46,94.06,93.46,93.85,425250.0
2015-07-07 14:45:00,93.91,94.14,93.75,93.93,454741.0,93.91,94.14,93.75,93.93,454741.0
2015-07-07 14:50:00,93.93,94.0,93.86,93.86,116123.0,93.93,94.0,93.86,93.86,116123.0
2015-07-07 14:55:00,93.86,94.12,93.73,94.04,203721.0,93.86,94.12,93.73,94.04,203721.0
2015-07-07 15:00:00,94.07,94.19,94.01,94.14,87353.0,94.07,94.19,94.01,94.14,87353.0
2015-07-07 15:05:00,94.16,94.21,93.92,94.02,103775.0,94.16,94.21,93.92,94.02,103775.0
2015-07-07 15:10:00,93.98,93.99,93.81,93.92,53550.0,93.98,93.99,93.81,93.92,53550.0
2015-07-07 15:15:00,93.87,93.94,93.81,93.88,128919.0,93.87,93.94,93.81,93.88,128919.0
2015-07-07 15:20:00,93.89,93.89,93.75,93.81,129969.0,93.89,93.89,93.75,93.81,129969.0
2015-07-07 15:25:00,93.86,93.99,93.84,93.93,129815.0,93.86,93.99,93.84,93.93,129815.0
2015-07-07 15:30:00,93.87,94.0,93.87,93.91,152040.0,93.87,94.0,93.87,93.91,152040.0
2015-07-07 15:35:00,93.97,94.06,93.91,93.98,91343.0,93.97,94.06,93.91,93.98,91343.0
2015-07-07 15:40:00,93.98,93.98,93.76,93.86,246519.0,93.98,93.98,93.76,93.86,246519.0
2015-07-07 15:45:00,93.82,93.97,93.82,93.94,285516.0,93.82,93.97,93.82,93.94,285516.0
2015-07-07 15:50:00,93.94,94.25,93.94,94.23,340522.0,93.94,94.25,93.94,94.23,340522.0
2015-07-07 15:55:00,94.23,94.23,94.02,94.09,721217.0,94.23,94.23,94.02,94.09,721217.0
2015-07-08 09:30:00,93.47,94.0,93.26,93.69,350308.0,93.47,94.0,93.26,93.69,350308.0
2015-07-08 09:35:00,93.69,93.77,93.58,93.74,404159.0,93.69,93.77,93.58,93.74,404159.0
2015-07-08 09:40:00,93.71,93.74,93.22,93.3,281085.0,93.71,93.74,93.22,93.3,281085.0
2015-07-08 09:45:00,93.23,93.33,92.37,92.37,451934.0,93.23,93.33,92.37,92.37,451934.0
2015-07-08 09:50:00,92.38,92.81,92.28,92.64,442330.0,92.38,92.81,92.28,92.64,442330.0
2015-07-08 09:55:00,92.66,93.14,92.4,92.91,289261.0,92.66,93.14,92.4,92.91,289261.0
2015-07-08 10:00:00,92.94,93.0,92.47,92.61,174867.0,92.94,93.0,92.47,92.61,174867.0
2015-07-08 10:05:00,92.49,92.89,92.36,92.89,275513.0,92.49,92.89,92.36,92.89,275513.0
2015-07-08 10:10:00,92.77,92.86,92.47,92.62,105448.0,92.77,92.86,92.47,92.62,105448.0
2015-07-08 10:15:00,92.62,92.64,92.49,92.61,142562.0,92.62,92.64,92.49,92.61,142562.0
2015-07-08 10:20:00,92.6,92.95,92.47,92.94,260799.0,92.6,92.95,92.47,92.94,260799.0
2015-07-08 10:25:00,92.92,92.92,92.61,92.67,132860.0,92.92,92.92,92.61,92.67,132860.0
2015-07-08 10:30:00,92.64,92.9,92.61,92.71,185605.0,92.64,92.9,92.61,92.71,185605.0
2015-07-08 10:35:00,92.68,92.99,92.67,92.94,134785.0,92.68,92.99,92.67,92.94,134785.0
2015-07-08 10:40:00,92.95,93.03,92.82,93.0,134603.0,92.95,93.03,92.82,93.0,134603.0
2015-07-08 10:45:00,92.94,93.02,92.87,92.97,112945.0,92.94,93.02,92.87,92.97,112945.0
2015-07-08 10:50:00,92.96,93.36,92.96,93.27,212520.0,92.96,93.36,92.96,93.27,212520.0
2015-07-08 10:55:00,93.25,93.28,93.12,93.22,146510.0,93.25,93.28,93.12,93.22,146510.0
2015-07-08 11:00:00,93.26,93.26,93.0,93.06,88459.0,93.26,93.26,93.0,93.06,88459.0
2015-07-08 11:05:00,93.07,93.2,92.94,92.98,59955.0,93.07,93.2,92.94,92.98,59955.0
2015-07-08 11:10:00,92.94,93.04,92.86,92.97,87822.0,92.94,93.04,92.86,92.97,87822.0
2015-07-08 11:15:00,92.97,92.97,92.73,92.85,85771.0,92.97,92.97,92.73,92.85,85771.0
2015-07-08 11:20:00,92.85,92.87,92.75,92.75,30968.0,92.85,92.87,92.75,92.75,30968.0
2015-07-08 11:25:00,92.74,92.82,92.71,92.78,52276.0,92.74,92.82,92.71,92.78,52276.0
2015-07-08 11:30:00,92.77,93.09,92.74,93.04,228725.0,92.77,93.09,92.74,93.04,228725.0
2015-07-08 11:35:00,93.06,93.06,92.87,92.97,40299.0,93.06,93.06,92.87,92.97,40299.0
2015-07-08 11:40:00,92.97,92.97,92.71,92.8,103887.0,92.97,92.97,92.71,92.8,103887.0
2015-07-08 11:45:00,92.8,92.8,92.65,92.66,90090.0,92.8,92.8,92.65,92.66,90090.0
2015-07-08 11:50:00,92.71,92.71,92.51,92.62,132573.0,92.71,92.71,92.51,92.62,132573.0
2015-07-08 11:55:00,92.62,92.72,92.49,92.72,69986.0,92.62,92.72,92.49,92.72,69986.0
2015-07-08 12:00:00,92.69,92.86,92.63,92.85,83860.0,92.69,92.86,92.63,92.85,83860.0
2015-07-08 12:05:00,92.85,92.91,92.76,92.85,78890.0,92.85,92.91,92.76,92.85,78890.0
2015-07-08 12:10:00,92.77,92.8,92.69,92.74,38227.0,92.77,92.8,92.69,92.74,38227.0
2015-07-08 12:15:00,92.73,92.73,92.58,92.62,103166.0,92.73,92.73,92.58,92.62,103166.0
2015-07-08 12:20:00,92.62,92.76,92.58,92.64,105098.0,92.62,92.76,92.58,92.64,105098.0
2015-07-08 12:25:00,92.64,92.78,92.64,92.78,19740.0,92.64,92.78,92.64,92.78,19740.0
2015-07-08 12:30:00,92.7,92.75,92.61,92.61,36519.0,92.7,92.75,92.61,92.61,36519.0
2015-07-08 12:35:00,92.62,92.66,92.58,92.66,29106.0,92.62,92.66,92.58,92.66,29106.0
2015-07-08 12:40:00,92.65,92.69,92.6,92.66,21000.0,92.65,92.69,92.6,92.66,21000.0
2015-07-08 12:45:00,92.71,92.75,92.64,92.75,38927.0,92.71,92.75,92.64,92.75,38927.0
2015-07-08 12:50:00,92.76,92.88,92.74,92.86,89208.0,92.76,92.88,92.74,92.86,89208.0
2015-07-08 12:55:00,92.85,93.12,92.85,93.03,76482.0,92.85,93.12,92.85,93.03,76482.0
2015-07-08 13:00:00,93.09,93.1,92.98,92.98,50582.0,93.09,93.1,92.98,92.98,50582.0
2015-07-08 13:05:00,93.02,93.1,92.98,93.09,30863.0,93.02,93.1,92.98,93.09,30863.0
2015-07-08 13:10:00,93.11,93.27,93.11,93.22,78687.0,93.11,93.27,93.11,93.22,78687.0
2015-07-08 13:15:00,93.22,93.33,93.2,93.28,52941.0,93.22,93.33,93.2,93.28,52941.0
2015-07-08 13:20:00,93.3,93.3,93.09,93.11,71876.0,93.3,93.3,93.09,93.11,71876.0
2015-07-08 13:25:00,93.17,93.39,93.14,93.39,68985.0,93.17,93.39,93.14,93.39,68985.0
2015-07-08 13:30:00,93.39,93.46,93.29,93.43,109886.0,93.39,93.46,93.29,93.43,109886.0
2015-07-08 13:35:00,93.41,93.59,93.41,93.57,112707.0,93.41,93.59,93.41,93.57,112707.0
2015-07-08 13:40:00,93.58,93.64,93.56,93.56,94962.0,93.58,93.64,93.56,93.56,94962.0
2015-07-08 13:45:00,93.57,93.58,93.35,93.46,119665.0,93.57,93.58,93.35,93.46,119665.0
2015-07-08 13:50:00,93.46,93.46,93.35,93.45,42238.0,93.46,93.46,93.35,93.45,42238.0
2015-07-08 13:55:00,93.43,93.55,93.43,93.51,37814.0,93.43,93.55,93.43,93.51,37814.0
2015-07-08 14:00:00,93.51,93.55,93.43,93.49,127848.0,93.51,93.55,93.43,93.49,127848.0
2015-07-08 14:05:00,93.56,93.62,93.44,93.52,120617.0,93.56,93.62,93.44,93.52,120617.0
2015-07-08 14:10:00,93.57,93.61,93.51,93.52,32382.0,93.57,93.61,93.51,93.52,32382.0
2015-07-08 14:15:00,93.59,93.67,93.33,93.37,142779.0,93.59,93.67,93.33,93.37,142779.0
2015-07-08 14:20:00,93.34,93.38,93.25,93.35,69307.0,93.34,93.38,93.25,93.35,69307.0
2015-07-08 14:25:00,93.3,93.34,93.14,93.34,111265.0,93.3,93.34,93.14,93.34,111265.0
2015-07-08 14:30:00,93.31,93.33,93.08,93.15,54481.0,93.31,93.33,93.08,93.15,54481.0
2015-07-08 14:35:00,93.14,93.14,92.88,92.89,117817.0,93.14,93.14,92.88,92.89,117817.0
2015-07-08 14:40:00,92.94,93.06,92.89,93.02,86800.0,92.94,93.06,92.89,93.02,86800.0
2015-07-08 14:45:00,93.0,93.1,92.91,92.91,236453.0,93.0,93.1,92.91,92.91,236453.0
2015-07-08 14:50:00,92.88,93.03,92.86,92.97,201033.0,92.88,93.03,92.86,92.97,201033.0
2015-07-08 14:55:00,92.95,93.33,92.95,93.27,152684.0,92.95,93.33,92.95,93.27,152684.0
2015-07-08 15:00:00,93.26,93.34,93.17,93.17,102004.0,93.26,93.34,93.17,93.17,102004.0
2015-07-08 15:05:00,93.18,93.31,93.15,93.26,86779.0,93.18,93.31,93.15,93.26,86779.0
2015-07-08 15:10:00,93.23,93.33,93.19,93.28,159649.0,93.23,93.33,93.19,93.28,159649.0
2015-07-08 15:15:00,93.28,93.34,93.24,93.25,120393.0,93.28,93.34,93.24,93.25,120393.0
2015-07-08 15:20:00,93.25,93.26,93.09,93.14,75726.0,93.25,93.26,93.09,93.14,75726.0
2015-07-08 15:25:00,93.17,93.25,93.02,93.19,70252.0,93.17,93.25,93.02,93.19,70252.0
2015-07-08 15:30:00,93.14,93.51,93.14,93.38,126007.0,93.14,93.51,93.14,93.38,126007.0
2015-07-08 15:35:00,93.39,93.43,93.23,93.23,160552.0,93.39,93.43,93.23,93.23,160552.0
2015-07-08 15:40:00,93.22,93.43,93.19,93.42,197680.0,93.22,93.43,93.19,93.42,197680.0
2015-07-08 15:45:00,93.42,93.44,93.29,93.35,215712.0,93.42,93.44,93.29,93.35,215712.0
2015-07-08 15:50:00,93.36,93.46,93.31,93.46,156891.0,93.36,93.46,93.31,93.46,156891.0
2015-07-08 15:55:00,93.45,93.55,93.42,93.48,413504.0,93.45,93.55,93.42,93.48,413504.0
2015-07-09 09:30:00,94.9,94.96,94.43,94.48,674989.0,94.9,94.96,94.43,94.48,674989.0
2015-07-09 09:35:00,94.47,94.78,94.4,94.66,361844.0,94.47,94.78,94.4,94.66,361844.0
2015-07-09 09:40:00,94.71,94.77,94.29,94.76,290325.0,94.71,94.77,94.29,94.76,290325.0
2015-07-09 09:45:00,94.76,94.87,94.64,94.86,234437.0,94.76,94.87,94.64,94.86,234437.0
2015-07-09 09:50:00,94.86,95.04,94.74,94.97,432131.0,94.86,95.04,94.74,94.97,432131.0
2015-07-09 09:55:00,94.92,95.01,94.76,94.96,297381.0,94.92,95.01,94.76,94.96,297381.0
2015-07-09 10:00:00,94.96,95.19,94.91,94.95,398720.0,94.96,95.19,94.91,94.95,398720.0
2015-07-09 10:05:00,94.99,95.07,94.82,94.87,130536.0,94.99,95.07,94.82,94.87,130536.0
2015-07-09 10:10:00,94.84,95.0,94.82,94.97,204505.0,94.84,95.0,94.82,94.97,204505.0
2015-07-09 10:15:00,94.99,95.07,94.72,94.87,148932.0,94.99,95.07,94.72,94.87,148932.0
2015-07-09 10:20:00,94.91,94.91,94.75,94.82,72912.0,94.91,94.91,94.75,94.82,72912.0
2015-07-09 10:25:00,94.83,94.89,94.59,94.64,135772.0,94.83,94.89,94.59,94.64,135772.0
2015-07-09 10:30:00,94.64,94.79,94.62,94.64,191002.0,94.64,94.79,94.62,94.64,191002.0
2015-07-09 10:35:00,94.66,94.7,94.51,94.65,134393.0,94.66,94.7,94.51,94.65,134393.0
2015-07-09 10:40:00,94.63,94.68,94.51,94.68,175063.0,94.63,94.68,94.51,94.68,175063.0
2015-07-09 10:45:00,94.65,94.83,94.61,94.76,114240.0,94.65,94.83,94.61,94.76,114240.0
2015-07-09 10:50:00,94.76,94.77,94.54,94.63,175553.0,94.76,94.77,94.54,94.63,175553.0
2015-07-09 10:55:00,94.68,94.97,94.68,94.93,118363.0,94.68,94.97,94.68,94.93,118363.0
2015-07-09 11:00:00,94.93,95.0,94.86,94.98,93240.0,94.93,95.0,94.86,94.98,93240.0
2015-07-09 11:05:00,94.95,94.98,94.84,94.98,92211.0,94.95,94.98,94.84,94.98,92211.0
2015-07-09 11:10:00,94.97,95.02,94.88,94.9,131586.0,94.97,95.02,94.88,94.9,131586.0
2015-07-09 11:15:00,94.93,94.94,94.87,94.91,85519.0,94.93,94.94,94.87,94.91,85519.0
2015-07-09 11:20:00,94.92,94.94,94.73,94.8,93352.0,94.92,94.94,94.73,94.8,93352.0
2015-07-09 11:25:00,94.82,94.82,94.66,94.69,46165.0,94.82,94.82,94.66,94.69,46165.0
2015-07-09 11:30:00,94.7,94.8,94.66,94.79,38661.0,94.7,94.8,94.66,94.79,38661.0
2015-07-09 11:35:00,94.75,94.78,94.7,94.76,32795.0,94.75,94.78,94.7,94.76,32795.0
2015-07-09 11:40:00,94.76,94.83,94.73,94.73,27531.0,94.76,94.83,94.73,94.73,27531.0
2015-07-09 11:45:00,94.73,94.73,94.68,94.69,19096.0,94.73,94.73,94.68,94.69,19096.0
2015-07-09 11:50:00,94.77,94.83,94.71,94.83,39900.0,94.77,94.83,94.71,94.83,39900.0
2015-07-09 11:55:00,94.83,94.85,94.7,94.71,34916.0,94.83,94.85,94.7,94.71,34916.0
2015-07-09 12:00:00,94.68,94.71,94.53,94.58,64876.0,94.68,94.71,94.53,94.58,64876.0
2015-07-09 12:05:00,94.57,94.59,94.43,94.51,105609.0,94.57,94.59,94.43,94.51,105609.0
2015-07-09 12:10:00,94.51,94.59,94.51,94.59,76454.0,94.51,94.59,94.51,94.59,76454.0
2015-07-09 12:15:00,94.6,94.61,94.44,94.54,92400.0,94.6,94.61,94.44,94.54,92400.0
2015-07-09 12:20:00,94.53,94.54,94.45,94.54,27916.0,94.53,94.54,94.45,94.54,27916.0
2015-07-09 12:25:00,94.57,94.64,94.53,94.64,44086.0,94.57,94.64,94.53,94.64,44086.0
2015-07-09 12:30:00,94.64,94.67,94.54,94.61,41517.0,94.64,94.67,94.54,94.61,41517.0
2015-07-09 12:35:00,94.62,94.64,94.6,94.61,17486.0,94.62,94.64,94.6,94.61,17486.0
2015-07-09 12:40:00,94.61,94.63,94.52,94.52,70287.0,94.61,94.63,94.52,94.52,70287.0
2015-07-09 12:45:00,94.54,94.63,94.54,94.6,81179.0,94.54,94.63,94.54,94.6,81179.0
2015-07-09 12:50:00,94.6,94.91,94.6,94.91,155379.0,94.6,94.91,94.6,94.91,155379.0
2015-07-09 12:55:00,94.91,94.99,94.88,94.95,101220.0,94.91,94.99,94.88,94.95,101220.0
2015-07-09 13:00:00,94.93,95.01,94.9,94.95,68005.0,94.93,95.01,94.9,94.95,68005.0
2015-07-09 13:05:00,95.0,95.05,94.86,94.89,112399.0,95.0,95.05,94.86,94.89,112399.0
2015-07-09 13:10:00,94.92,95.0,94.89,95.0,34797.0,94.92,95.0,94.89,95.0,34797.0
2015-07-09 13:15:00,95.04,95.07,94.87,94.97,98742.0,95.04,95.07,94.87,94.97,98742.0
2015-07-09 13:20:00,94.97,95.08,94.8,95.06,119231.0,94.97,95.08,94.8,95.06,119231.0
2015-07-09 13:25:00,95.07,95.16,95.0,95.04,186963.0,95.07,95.16,95.0,95.04,186963.0
2015-07-09 13:30:00,95.01,95.43,95.01,95.38,407400.0,95.01,95.43,95.01,95.38,407400.0
2015-07-09 13:35:00,95.39,95.57,95.23,95.52,335244.0,95.39,95.57,95.23,95.52,335244.0
2015-07-09 13:40:00,95.52,95.56,95.35,95.45,273441.0,95.52,95.56,95.35,95.45,273441.0
2015-07-09 13:45:00,95.5,95.53,95.25,95.36,192213.0,95.5,95.53,95.25,95.36,192213.0
2015-07-09 13:50:00,95.31,95.37,95.23,95.33,137662.0,95.31,95.37,95.23,95.33,137662.0
2015-07-09 13:55:00,95.29,95.57,95.29,95.5,280091.0,95.29,95.57,95.29,95.5,280091.0
2015-07-09 14:00:00,95.51,95.53,95.35,95.4,96005.0,95.51,95.53,95.35,95.4,96005.0
2015-07-09 14:05:00,95.4,95.47,95.36,95.42,64925.0,95.4,95.47,95.36,95.42,64925.0
2015-07-09 14:10:00,95.39,95.49,95.36,95.36,103376.0,95.39,95.49,95.36,95.36,103376.0
2015-07-09 14:15:00,95.36,95.39,95.29,95.39,99960.0,95.36,95.39,95.29,95.39,99960.0
2015-07-09 14:20:00,95.37,95.39,95.15,95.16,215418.0,95.37,95.39,95.15,95.16,215418.0
2015-07-09 14:25:00,95.15,95.19,95.01,95.01,179081.0,95.15,95.19,95.01,95.01,179081.0
2015-07-09 14:30:00,95.03,95.26,95.03,95.2,143101.0,95.03,95.26,95.03,95.2,143101.0
2015-07-09 14:35:00,95.21,95.33,95.18,95.27,178472.0,95.21,95.33,95.18,95.27,178472.0
2015-07-09 14:40:00,95.31,95.33,95.21,95.28,139384.0,95.31,95.33,95.21,95.28,139384.0
2015-07-09 14:45:00,95.28,95.39,95.2,95.29,264425.0,95.28,95.39,95.2,95.29,264425.0
2015-07-09 14:50:00,95.3,95.57,95.3,95.56,250537.0,95.3,95.57,95.3,95.56,250537.0
2015-07-09 14:55:00,95.56,95.64,95.52,95.53,289422.0,95.56,95.64,95.52,95.53,289422.0
2015-07-09 15:00:00,95.51,95.53,95.39,95.53,114947.0,95.51,95.53,95.39,95.53,114947.0
2015-07-09 15:05:00,95.47,95.58,95.44,95.58,52122.0,95.47,95.58,95.44,95.58,52122.0
2015-07-09 15:10:00,95.58,95.63,95.49,95.6,203266.0,95.58,95.63,95.49,95.6,203266.0
2015-07-09 15:15:00,95.6,95.62,95.51,95.56,161378.0,95.6,95.62,95.51,95.56,161378.0
2015-07-09 15:20:00,95.55,95.63,95.54,95.56,76741.0,95.55,95.63,95.54,95.56,76741.0
2015-07-09 15:25:00,95.55,95.56,95.43,95.5,118531.0,95.55,95.56,95.43,95.5,118531.0
2015-07-09 15:30:00,95.46,95.51,95.37,95.4,147665.0,95.46,95.51,95.37,95.4,147665.0
2015-07-09 15:35:00,95.36,95.47,95.36,95.43,125986.0,95.36,95.47,95.36,95.43,125986.0
2015-07-09 15:40:00,95.4,95.68,95.4,95.62,166901.0,95.4,95.68,95.4,95.62,166901.0
2015-07-09 15:45:00,95.63,95.78,95.62,95.78,246925.0,95.63,95.78,95.62,95.78,246925.0
2015-07-09 15:50:00,95.78,95.78,95.55,95.55,300125.0,95.78,95.78,95.55,95.55,300125.0
2015-07-09 15:55:00,95.57,95.85,95.56,95.73,788053.0,95.57,95.85,95.56,95.73,788053.0
2015-07-10 09:30:00,97.52,98.4,97.37,98.17,2484937.0,97.52,98.4,97.37,98.17,2484937.0
2015-07-10 09:35:00,98.24,98.39,98.14,98.39,1218602.0,98.24,98.39,98.14,98.39,1218602.0
2015-07-10 09:40:00,98.33,98.5,97.63,97.64,1223964.0,98.33,98.5,97.63,97.64,1223964.0
2015-07-10 09:45:00,97.63,97.97,97.63,97.93,506758.0,97.63,97.97,97.63,97.93,506758.0
2015-07-10 09:50:00,97.97,98.1,97.84,98.03,480571.0,97.97,98.1,97.84,98.03,480571.0
2015-07-10 09:55:00,98.06,98.11,97.83,98.07,382627.0,98.06,98.11,97.83,98.07,382627.0
2015-07-10 10:00:00,98.06,98.19,97.97,97.99,390880.0,98.06,98.19,97.97,97.99,390880.0
2015-07-10 10:05:00,98.01,98.01,97.68,97.71,239883.0,98.01,98.01,97.68,97.71,239883.0
2015-07-10 10:10:00,97.69,97.94,97.6,97.86,314356.0,97.69,97.94,97.6,97.86,314356.0
2015-07-10 10:15:00,97.83,97.98,97.83,97.89,148099.0,97.83,97.98,97.83,97.89,148099.0
2015-07-10 10:20:00,97.86,97.9,97.44,97.46,340361.0,97.86,97.9,97.44,97.46,340361.0
2015-07-10 10:25:00,97.45,97.81,97.38,97.77,367864.0,97.45,97.81,97.38,97.77,367864.0
2015-07-10 10:30:00,97.79,97.86,97.61,97.64,213535.0,97.79,97.86,97.61,97.64,213535.0
2015-07-10 10:35:00,97.64,97.73,97.6,97.65,184730.0,97.64,97.73,97.6,97.65,184730.0
2015-07-10 10:40:00,97.62,97.62,97.43,97.46,174034.0,97.62,97.62,97.43,97.46,174034.0
2015-07-10 10:45:00,97.46,97.58,97.44,97.56,141330.0,97.46,97.58,97.44,97.56,141330.0
2015-07-10 10:50:00,97.55,97.74,97.52,97.71,189469.0,97.55,97.74,97.52,97.71,189469.0
2015-07-10 10:55:00,97.73,97.9,97.69,97.87,234773.0,97.73,97.9,97.69,97.87,234773.0
2015-07-10 11:00:00,97.87,97.96,97.8,97.88,171647.0,97.87,97.96,97.8,97.88,171647.0
2015-07-10 11:05:00,97.86,97.86,97.71,97.84,125559.0,97.86,97.86,97.71,97.84,125559.0
2015-07-10 11:10:00,97.86,97.86,97.79,97.8,114359.0,97.86,97.86,97.79,97.8,114359.0
2015-07-10 11:15:00,97.85,97.91,97.71,97.71,99449.0,97.85,97.91,97.71,97.71,99449.0
2015-07-10 11:20:00,97.74,97.78,97.61,97.63,207480.0,97.74,97.78,97.61,97.63,207480.0
2015-07-10 11:25:00,97.63,97.69,97.58,97.63,141778.0,97.63,97.69,97.58,97.63,141778.0
2015-07-10 11:30:00,97.65,97.68,97.59,97.59,74116.0,97.65,97.68,97.59,97.59,74116.0
2015-07-10 11:35:00,97.62,97.69,97.59,97.69,46088.0,97.62,97.69,97.59,97.69,46088.0
2015-07-10 11:40:00,97.69,97.75,97.62,97.75,69503.0,97.69,97.75,97.62,97.75,69503.0
2015-07-10 11:45:00,97.73,97.85,97.7,97.7,111566.0,97.73,97.85,97.7,97.7,111566.0
2015-07-10 11:50:00,97.74,97.75,97.61,97.72,95494.0,97.74,97.75,97.61,97.72,95494.0
2015-07-10 11:55:00,97.69,97.71,97.62,97.62,78351.0,97.69,97.71,97.62,97.62,78351.0
2015-07-10 12:00:00,97.61,97.67,97.56,97.63,102886.0,97.61,97.67,97.56,97.63,102886.0
2015-07-10 12:05:00,97.63,97.71,97.63,97.68,35259.0,97.63,97.71,97.63,97.68,35259.0
2015-07-10 12:10:00,97.71,97.73,97.59,97.64,50050.0,97.71,97.73,97.59,97.64,50050.0
2015-07-10 12:15:00,97.63,97.65,97.57,97.61,41020.0,97.63,97.65,97.57,97.61,41020.0
2015-07-10 12:20:00,97.58,97.6,97.45,97.45,228354.0,97.58,97.6,97.45,97.45,228354.0
2015-07-10 12:25:00,97.46,97.48,97.36,97.36,158858.0,97.46,97.48,97.36,97.36,158858.0
2015-07-10 12:30:00,97.37,97.37,97.09,97.21,327362.0,97.37,97.37,97.09,97.21,327362.0
2015-07-10 12:35:00,97.21,97.28,97.14,97.23,221578.0,97.21,97.28,97.14,97.23,221578.0
2015-07-10 12:40:00,97.22,97.28,97.12,97.17,103684.0,97.22,97.28,97.12,97.17,103684.0
2015-07-10 12:45:00,97.17,97.24,97.1,97.21,112336.0,97.17,97.24,97.1,97.21,112336.0
2015-07-10 12:50:00,97.21,97.27,97.16,97.2,110698.0,97.21,97.27,97.16,97.2,110698.0
2015-07-10 12:55:00,97.22,97.23,97.17,97.2,74025.0,97.22,97.23,97.17,97.2,74025.0
2015-07-10 13:00:00,97.18,97.19,96.9,97.04,263004.0,97.18,97.19,96.9,97.04,263004.0
2015-07-10 13:05:00,97.03,97.15,97.01,97.11,164311.0,97.03,97.15,97.01,97.11,164311.0
2015-07-10 13:10:00,97.07,97.36,97.04,97.34,211918.0,97.07,97.36,97.04,97.34,211918.0
2015-07-10 13:15:00,97.35,97.36,97.16,97.19,73227.0,97.35,97.36,97.16,97.19,73227.0
2015-07-10 13:20:00,97.19,97.29,97.13,97.29,143745.0,97.19,97.29,97.13,97.29,143745.0
2015-07-10 13:25:00,97.31,97.42,97.24,97.41,115472.0,97.31,97.42,97.24,97.41,115472.0
2015-07-10 13:30:00,97.41,97.47,97.31,97.35,75992.0,97.41,97.47,97.31,97.35,75992.0
2015-07-10 13:35:00,97.32,97.45,97.32,97.35,83307.0,97.32,97.45,97.32,97.35,83307.0
2015-07-10 13:40:00,97.32,97.39,97.29,97.39,43435.0,97.32,97.39,97.29,97.39,43435.0
2015-07-10 13:45:00,97.37,97.37,97.27,97.27,64197.0,97.37,97.37,97.27,97.27,64197.0
2015-07-10 13:50:00,97.32,97.32,97.23,97.23,32347.0,97.32,97.32,97.23,97.23,32347.0
2015-07-10 13:55:00,97.22,97.31,97.22,97.31,36617.0,97.22,97.31,97.22,97.31,36617.0
2015-07-10 14:00:00,97.32,97.4,97.29,97.4,58436.0,97.32,97.4,97.29,97.4,58436.0
2015-07-10 14:05:00,97.39,97.46,97.35,97.35,59815.0,97.39,97.46,97.35,97.35,59815.0
2015-07-10 14:10:00,97.39,97.51,97.39,97.47,126546.0,97.39,97.51,97.39,97.47,126546.0
2015-07-10 14:15:00,97.48,97.51,97.37,97.4,70441.0,97.48,97.51,97.37,97.4,70441.0
2015-07-10 14:20:00,97.43,97.49,97.41,97.49,27300.0,97.43,97.49,97.41,97.49,27300.0
2015-07-10 14:25:00,97.49,97.53,97.42,97.44,101157.0,97.49,97.53,97.42,97.44,101157.0
2015-07-10 14:30:00,97.47,97.52,97.45,97.46,26600.0,97.47,97.52,97.45,97.46,26600.0
2015-07-10 14:35:00,97.46,97.48,97.39,97.46,69657.0,97.46,97.48,97.39,97.46,69657.0
2015-07-10 14:40:00,97.43,97.64,97.42,97.59,155897.0,97.43,97.64,97.42,97.59,155897.0
2015-07-10 14:45:00,97.61,97.65,97.56,97.59,87689.0,97.61,97.65,97.56,97.59,87689.0
2015-07-10 14:50:00,97.58,97.61,97.49,97.57,77616.0,97.58,97.61,97.49,97.57,77616.0
2015-07-10 14:55:00,97.57,97.58,97.52,97.55,44345.0,97.57,97.58,97.52,97.55,44345.0
2015-07-10 15:00:00,97.58,97.59,97.5,97.57,67662.0,97.58,97.59,97.5,97.57,67662.0
2015-07-10 15:05:00,97.57,97.62,97.51,97.52,97769.0,97.57,97.62,97.51,97.52,97769.0
2015-07-10 15:10:00,97.52,97.64,97.52,97.62,138628.0,97.52,97.64,97.52,97.62,138628.0
2015-07-10 15:15:00,97.62,97.77,97.61,97.71,138656.0,97.62,97.77,97.61,97.71,138656.0
2015-07-10 15:20:00,97.72,97.76,97.63,97.7,136990.0,97.72,97.76,97.63,97.7,136990.0
2015-07-10 15:25:00,97.71,97.72,97.64,97.64,142107.0,97.71,97.72,97.64,97.64,142107.0
2015-07-10 15:30:00,97.63,97.65,97.48,97.5,195475.0,97.63,97.65,97.48,97.5,195475.0
2015-07-10 15:35:00,97.49,97.54,97.47,97.53,131565.0,97.49,97.54,97.47,97.53,131565.0
2015-07-10 15:40:00,97.52,97.56,97.49,97.52,295498.0,97.52,97.56,97.49,97.52,295498.0
2015-07-10 15:45:00,97.52,97.55,97.46,97.49,205142.0,97.52,97.55,97.46,97.49,205142.0
2015-07-10 15:50:00,97.49,97.5,97.31,97.34,273875.0,97.49,97.5,97.31,97.34,273875.0
2015-07-10 15:55:00,97.32,97.36,97.22,97.22,715603.0,97.32,97.36,97.22,97.22,715603.0
2015-07-13 09:30:00,98.1,99.11,98.08,98.8,1659231.0,98.1,99.11,98.08,98.8,1659231.0
2015-07-13 09:35:00,98.79,99.64,98.74,99.29,863646.0,98.79,99.64,98.74,99.29,863646.0
2015-07-13 09:40:00,99.31,99.86,99.31,99.46,604884.0,99.31,99.86,99.31,99.46,604884.0
2015-07-13 09:45:00,99.54,99.91,99.46,99.82,469203.0,99.54,99.91,99.46,99.82,469203.0
2015-07-13 09:50:00,99.91,100.4,99.8,100.09,947821.0,99.91,100.4,99.8,100.09,947821.0
2015-07-13 09:55:00,100.13,100.63,100.0,100.4,574910.0,100.13,100.63,100.0,100.4,574910.0
2015-07-13 10:00:00,100.4,100.63,100.21,100.43,398202.0,100.4,100.63,100.21,100.43,398202.0
2015-07-13 10:05:00,100.48,100.63,100.21,100.37,452907.0,100.48,100.63,100.21,100.37,452907.0
2015-07-13 10:10:00,100.42,100.57,100.11,100.54,390453.0,100.42,100.57,100.11,100.54,390453.0
2015-07-13 10:15:00,100.57,100.62,100.35,100.57,330533.0,100.57,100.62,100.35,100.57,330533.0
2015-07-13 10:20:00,100.57,100.57,100.22,100.41,310821.0,100.57,100.57,100.22,100.41,310821.0
2015-07-13 10:25:00,100.33,100.4,100.17,100.29,208159.0,100.33,100.4,100.17,100.29,208159.0
2015-07-13 10:30:00,100.33,100.61,100.26,100.5,285803.0,100.33,100.61,100.26,100.5,285803.0
2015-07-13 10:35:00,100.47,100.87,100.39,100.85,519120.0,100.47,100.87,100.39,100.85,519120.0
2015-07-13 10:40:00,100.85,100.87,100.59,100.71,402983.0,100.85,100.87,100.59,100.71,402983.0
2015-07-13 10:45:00,100.71,101.09,100.61,100.93,744800.0,100.71,101.09,100.61,100.93,744800.0
2015-07-13 10:50:00,100.93,101.28,100.87,101.26,602518.0,100.93,101.28,100.87,101.26,602518.0
2015-07-13 10:55:00,101.26,101.59,101.17,101.43,714686.0,101.26,101.59,101.17,101.43,714686.0
2015-07-13 11:00:00,101.4,101.49,101.22,101.36,377979.0,101.4,101.49,101.22,101.36,377979.0
2015-07-13 11:05:00,101.36,101.39,101.16,101.29,324912.0,101.36,101.39,101.16,101.29,324912.0
2015-07-13 11:10:00,101.29,101.47,101.24,101.27,241850.0,101.29,101.47,101.24,101.27,241850.0
2015-07-13 11:15:00,101.33,101.33,101.05,101.13,253337.0,101.33,101.33,101.05,101.13,253337.0
2015-07-13 11:20:00,101.12,101.33,101.08,101.13,205044.0,101.12,101.33,101.08,101.13,205044.0
2015-07-13 11:25:00,101.16,101.2,101.04,101.14,196847.0,101.16,101.2,101.04,101.14,196847.0
2015-07-13 11:30:00,101.14,101.41,101.08,101.36,229950.0,101.14,101.41,101.08,101.36,229950.0
2015-07-13 11:35:00,101.37,101.38,101.17,101.19,184205.0,101.37,101.38,101.17,101.19,184205.0
2015-07-13 11:40:00,101.26,101.41,101.19,101.41,156359.0,101.26,101.41,101.19,101.41,156359.0
2015-07-13 11:45:00,101.42,101.59,101.34,101.37,395948.0,101.42,101.59,101.34,101.37,395948.0
2015-07-13 11:50:00,101.39,101.7,101.36,101.59,252938.0,101.39,101.7,101.36,101.59,252938.0
2015-07-13 11:55:00,101.57,101.83,101.51,101.78,266098.0,101.57,101.83,101.51,101.78,266098.0
2015-07-13 12:00:00,101.77,102.0,101.6,101.92,315602.0,101.77,102.0,101.6,101.92,315602.0
2015-07-13 12:05:00,101.92,102.05,101.79,101.96,309904.0,101.92,102.05,101.79,101.96,309904.0
2015-07-13 12:10:00,101.96,102.14,101.88,102.07,314419.0,101.96,102.14,101.88,102.07,314419.0
2015-07-13 12:15:00,102.05,102.09,101.76,101.93,417718.0,102.05,102.09,101.76,101.93,417718.0
2015-07-13 12:20:00,101.93,101.95,101.77,101.89,191149.0,101.93,101.95,101.77,101.89,191149.0
2015-07-13 12:25:00,101.9,102.25,101.9,102.24,213983.0,101.9,102.25,101.9,102.24,213983.0
2015-07-13 12:30:00,102.23,102.26,101.96,102.05,188622.0,102.23,102.26,101.96,102.05,188622.0
2015-07-13 12:35:00,102.06,102.25,102.01,102.07,150038.0,102.06,102.25,102.01,102.07,150038.0
2015-07-13 12:40:00,102.03,102.21,102.03,102.08,115948.0,102.03,102.21,102.03,102.08,115948.0
2015-07-13 12:45:00,102.08,102.08,101.99,102.04,139006.0,102.08,102.08,101.99,102.04,139006.0
2015-07-13 12:50:00,102.03,102.1,101.91,102.02,189630.0,102.03,102.1,101.91,102.02,189630.0
2015-07-13 12:55:00,102.05,102.14,102.02,102.04,110047.0,102.05,102.14,102.02,102.04,110047.0
2015-07-13 13:00:00,102.04,102.31,102.04,102.21,334159.0,102.04,102.31,102.04,102.21,334159.0
2015-07-13 13:05:00,102.21,102.31,102.2,102.26,205163.0,102.21,102.31,102.2,102.26,205163.0
2015-07-13 13:10:00,102.28,102.28,102.01,102.1,182938.0,102.28,102.28,102.01,102.1,182938.0
2015-07-13 13:15:00,102.06,102.13,102.03,102.06,63042.0,102.06,102.13,102.03,102.06,63042.0
2015-07-13 13:20:00,102.04,102.08,101.96,101.96,175686.0,102.04,102.08,101.96,101.96,175686.0
2015-07-13 13:25:00,102.04,102.04,101.93,101.94,66948.0,102.04,102.04,101.93,101.94,66948.0
2015-07-13 13:30:00,101.94,102.01,101.91,101.93,82180.0,101.94,102.01,101.91,101.93,82180.0
2015-07-13 13:35:00,101.91,101.96,101.86,101.88,143066.0,101.91,101.96,101.86,101.88,143066.0
2015-07-13 13:40:00,101.87,101.91,101.79,101.82,207585.0,101.87,101.91,101.79,101.82,207585.0
2015-07-13 13:45:00,101.84,101.89,101.69,101.74,169533.0,101.84,101.89,101.69,101.74,169533.0
2015-07-13 13:50:00,101.73,101.78,101.67,101.67,119616.0,101.73,101.78,101.67,101.67,119616.0
2015-07-13 13:55:00,101.67,101.67,101.56,101.56,212142.0,101.67,101.67,101.56,101.56,212142.0
2015-07-13 14:00:00,101.55,101.58,101.5,101.5,201516.0,101.55,101.58,101.5,101.5,201516.0
2015-07-13 14:05:00,101.47,101.5,101.22,101.22,439285.0,101.47,101.5,101.22,101.22,439285.0
2015-07-13 14:10:00,101.23,101.35,101.16,101.2,280336.0,101.23,101.35,101.16,101.2,280336.0
2015-07-13 14:15:00,101.21,101.35,101.08,101.35,341985.0,101.21,101.35,101.08,101.35,341985.0
2015-07-13 14:20:00,101.32,101.63,101.32,101.52,316750.0,101.32,101.63,101.32,101.52,316750.0
2015-07-13 14:25:00,101.52,101.7,101.51,101.52,161035.0,101.52,101.7,101.51,101.52,161035.0
2015-07-13 14:30:00,101.5,101.65,101.44,101.65,156877.0,101.5,101.65,101.44,101.65,156877.0
2015-07-13 14:35:00,101.64,101.65,101.52,101.53,71876.0,101.64,101.65,101.52,101.53,71876.0
2015-07-13 14:40:00,101.51,101.87,101.51,101.87,355320.0,101.51,101.87,101.51,101.87,355320.0
2015-07-13 14:45:00,101.87,101.89,101.68,101.77,108066.0,101.87,101.89,101.68,101.77,108066.0
2015-07-13 14:50:00,101.75,101.76,101.57,101.58,179242.0,101.75,101.76,101.57,101.58,179242.0
2015-07-13 14:55:00,101.6,101.63,101.45,101.46,183834.0,101.6,101.63,101.45,101.46,183834.0
2015-07-13 15:00:00,101.45,101.54,101.43,101.47,144676.0,101.45,101.54,101.43,101.47,144676.0
2015-07-13 15:05:00,101.48,101.52,101.29,101.34,210413.0,101.48,101.52,101.29,101.34,210413.0
2015-07-13 15:10:00,101.34,101.34,101.2,101.23,180978.0,101.34,101.34,101.2,101.23,180978.0
2015-07-13 15:15:00,101.23,101.32,101.1,101.11,406854.0,101.23,101.32,101.1,101.11,406854.0
2015-07-13 15:20:00,101.1,101.22,100.95,101.22,436842.0,101.1,101.22,100.95,101.22,436842.0
2015-07-13 15:25:00,101.23,101.37,101.03,101.05,188006.0,101.23,101.37,101.03,101.05,188006.0
2015-07-13 15:30:00,101.06,101.07,100.87,100.87,334831.0,101.06,101.07,100.87,100.87,334831.0
2015-07-13 15:35:00,100.89,100.9,100.57,100.57,633248.0,100.89,100.9,100.57,100.57,633248.0
2015-07-13 15:40:00,100.57,100.64,100.32,100.4,735889.0,100.57,100.64,100.32,100.4,735889.0
2015-07-13 15:45:00,100.44,100.79,100.33,100.67,663894.0,100.44,100.79,100.33,100.67,663894.0
2015-07-13 15:50:00,100.64,101.01,100.6,100.94,546035.0,100.64,101.01,100.6,100.94,546035.0
2015-07-13 15:55:00,100.91,101.23,100.91,101.09,695037.0,100.91,101.23,100.91,101.09,695037.0
2015-07-14 09:30:00,101.27,101.64,100.44,100.93,998935.0,101.27,101.64,100.44,100.93,998935.0
2015-07-14 09:35:00,100.86,101.43,100.65,100.87,539126.0,100.86,101.43,100.65,100.87,539126.0
2015-07-14 09:40:00,100.81,100.86,100.05,100.05,783370.0,100.81,100.86,100.05,100.05,783370.0
2015-07-14 09:45:00,100.05,100.09,99.79,99.97,669046.0,100.05,100.09,99.79,99.97,669046.0
2015-07-14 09:50:00,99.98,100.23,99.9,100.02,445921.0,99.98,100.23,99.9,100.02,445921.0
2015-07-14 09:55:00,100.06,100.14,99.65,100.14,472395.0,100.06,100.14,99.65,100.14,472395.0
2015-07-14 10:00:00,100.08,100.25,100.01,100.07,318668.0,100.08,100.25,100.01,100.07,318668.0
2015-07-14 10:05:00,100.01,100.34,100.01,100.3,189427.0,100.01,100.34,100.01,100.3,189427.0
2015-07-14 10:10:00,100.3,100.4,100.09,100.2,233023.0,100.3,100.4,100.09,100.2,233023.0
2015-07-14 10:15:00,100.2,100.39,100.17,100.37,210098.0,100.2,100.39,100.17,100.37,210098.0
2015-07-14 10:20:00,100.37,100.41,100.21,100.4,258034.0,100.37,100.41,100.21,100.4,258034.0
2015-07-14 10:25:00,100.4,100.56,100.3,100.41,321951.0,100.4,100.56,100.3,100.41,321951.0
2015-07-14 10:30:00,100.44,100.46,100.31,100.39,131978.0,100.44,100.46,100.31,100.39,131978.0
2015-07-14 10:35:00,100.39,100.41,100.11,100.12,134183.0,100.39,100.41,100.11,100.12,134183.0
2015-07-14 10:40:00,100.11,100.22,99.91,100.06,291165.0,100.11,100.22,99.91,100.06,291165.0
2015-07-14 10:45:00,100.06,100.18,100.0,100.08,139167.0,100.06,100.18,100.0,100.08,139167.0
2015-07-14 10:50:00,100.12,100.2,99.94,99.94,113778.0,100.12,100.2,99.94,99.94,113778.0
2015-07-14 10:55:00,99.94,99.99,99.85,99.91,129633.0,99.94,99.99,99.85,99.91,129633.0
2015-07-14 11:00:00,99.93,100.07,99.89,100.07,139258.0,99.93,100.07,99.89,100.07,139258.0
2015-07-14 11:05:00,100.08,100.14,100.02,100.12,76643.0,100.08,100.14,100.02,100.12,76643.0
2015-07-14 11:10:00,100.1,100.13,100.0,100.01,68901.0,100.1,100.13,100.0,100.01,68901.0
2015-07-14 11:15:00,100.01,100.2,100.0,100.17,64736.0,100.01,100.2,100.0,100.17,64736.0
2015-07-14 11:20:00,100.18,100.2,100.0,100.0,182028.0,100.18,100.2,100.0,100.0,182028.0
2015-07-14 11:25:00,100.0,100.03,99.86,100.0,111566.0,100.0,100.03,99.86,100.0,111566.0
2015-07-14 11:30:00,100.07,100.32,100.05,100.28,105070.0,100.07,100.32,100.05,100.28,105070.0
2015-07-14 11:35:00,100.28,100.42,100.23,100.38,229488.0,100.28,100.42,100.23,100.38,229488.0
2015-07-14 11:40:00,100.4,100.44,100.27,100.27,132874.0,100.4,100.44,100.27,100.27,132874.0
2015-07-14 11:45:00,100.28,100.34,100.21,100.3,59829.0,100.28,100.34,100.21,100.3,59829.0
2015-07-14 11:50:00,100.31,100.47,100.29,100.46,106610.0,100.31,100.47,100.29,100.46,106610.0
2015-07-14 11:55:00,100.46,100.6,100.37,100.58,173796.0,100.46,100.6,100.37,100.58,173796.0
2015-07-14 12:00:00,100.58,100.68,100.54,100.61,277634.0,100.58,100.68,100.54,100.61,277634.0
2015-07-14 12:05:00,100.62,100.62,100.49,100.52,117530.0,100.62,100.62,100.49,100.52,117530.0
2015-07-14 12:10:00,100.57,100.61,100.43,100.44,70098.0,100.57,100.61,100.43,100.44,70098.0
2015-07-14 12:15:00,100.43,100.61,100.41,100.59,63378.0,100.43,100.61,100.41,100.59,63378.0
2015-07-14 12:20:00,100.59,100.63,100.5,100.6,107002.0,100.59,100.63,100.5,100.6,107002.0
2015-07-14 12:25:00,100.57,100.58,100.43,100.43,39620.0,100.57,100.58,100.43,100.43,39620.0
2015-07-14 12:30:00,100.43,100.5,100.37,100.43,63959.0,100.43,100.5,100.37,100.43,63959.0
2015-07-14 12:35:00,100.43,100.45,100.29,100.41,121338.0,100.43,100.45,100.29,100.41,121338.0
2015-07-14 12:40:00,100.4,100.42,100.29,100.33,59143.0,100.4,100.42,100.29,100.33,59143.0
2015-07-14 12:45:00,100.36,100.39,100.17,100.29,154469.0,100.36,100.39,100.17,100.29,154469.0
2015-07-14 12:50:00,100.29,100.31,100.19,100.24,124187.0,100.29,100.31,100.19,100.24,124187.0
2015-07-14 12:55:00,100.21,100.35,100.21,100.29,51996.0,100.21,100.35,100.21,100.29,51996.0
2015-07-14 13:00:00,100.31,100.34,100.24,100.24,49714.0,100.31,100.34,100.24,100.24,49714.0
2015-07-14 13:05:00,100.24,100.26,100.16,100.18,89509.0,100.24,100.26,100.16,100.18,89509.0
2015-07-14 13:10:00,100.18,100.48,100.18,100.47,114520.0,100.18,100.48,100.18,100.47,114520.0
2015-07-14 13:15:00,100.47,100.5,100.39,100.46,131985.0,100.47,100.5,100.39,100.46,131985.0
2015-07-14 13:20:00,100.45,100.47,100.3,100.42,131236.0,100.45,100.47,100.3,100.42,131236.0
2015-07-14 13:25:00,100.42,100.43,100.32,100.4,71008.0,100.42,100.43,100.32,100.4,71008.0
2015-07-14 13:30:00,100.39,100.5,100.36,100.5,97559.0,100.39,100.5,100.36,100.5,97559.0
2015-07-14 13:35:00,100.45,100.49,100.39,100.4,58191.0,100.45,100.49,100.39,100.4,58191.0
2015-07-14 13:40:00,100.42,100.44,100.3,100.3,73717.0,100.42,100.44,100.3,100.3,73717.0
2015-07-14 13:45:00,100.3,100.3,100.23,100.3,46620.0,100.3,100.3,100.23,100.3,46620.0
2015-07-14 13:50:00,100.28,100.4,100.28,100.4,61152.0,100.28,100.4,100.28,100.4,61152.0
2015-07-14 13:55:00,100.41,100.5,100.41,100.46,82551.0,100.41,100.5,100.41,100.46,82551.0
2015-07-14 14:00:00,100.45,100.49,100.29,100.37,59962.0,100.45,100.49,100.29,100.37,59962.0
2015-07-14 14:05:00,100.37,100.5,100.37,100.47,34867.0,100.37,100.5,100.37,100.47,34867.0
2015-07-14 14:10:00,100.5,100.53,100.47,100.52,47019.0,100.5,100.53,100.47,100.52,47019.0
2015-07-14 14:15:00,100.54,100.57,100.46,100.46,128394.0,100.54,100.57,100.46,100.46,128394.0
2015-07-14 14:20:00,100.43,100.5,100.36,100.39,169925.0,100.43,100.5,100.36,100.39,169925.0
2015-07-14 14:25:00,100.39,100.46,100.36,100.41,204981.0,100.39,100.46,100.36,100.41,204981.0
2015-07-14 14:30:00,100.4,100.45,100.37,100.4,84637.0,100.4,100.45,100.37,100.4,84637.0
2015-07-14 14:35:00,100.42,100.45,100.35,100.36,63770.0,100.42,100.45,100.35,100.36,63770.0
2015-07-14 14:40:00,100.35,100.43,100.34,100.41,55181.0,100.35,100.43,100.34,100.41,55181.0
2015-07-14 14:45:00,100.4,100.42,100.33,100.37,237405.0,100.4,100.42,100.33,100.37,237405.0
2015-07-14 14:50:00,100.41,100.43,100.34,100.37,69958.0,100.41,100.43,100.34,100.37,69958.0
2015-07-14 14:55:00,100.36,100.39,100.33,100.33,119959.0,100.36,100.39,100.33,100.33,119959.0
2015-07-14 15:00:00,100.35,100.42,100.33,100.41,152341.0,100.35,100.42,100.33,100.41,152341.0
2015-07-14 15:05:00,100.39,100.42,100.35,100.38,182924.0,100.39,100.42,100.35,100.38,182924.0
2015-07-14 15:10:00,100.37,100.4,100.35,100.38,156709.0,100.37,100.4,100.35,100.38,156709.0
2015-07-14 15:15:00,100.36,100.42,100.36,100.37,248108.0,100.36,100.42,100.36,100.37,248108.0
2015-07-14 15:20:00,100.38,100.43,100.36,100.38,358134.0,100.38,100.43,100.36,100.38,358134.0
2015-07-14 15:25:00,100.38,100.42,100.36,100.39,294168.0,100.38,100.42,100.36,100.39,294168.0
2015-07-14 15:30:00,100.39,100.42,100.37,100.37,226149.0,100.39,100.42,100.37,100.37,226149.0
2015-07-14 15:35:00,100.37,100.41,100.36,100.39,162505.0,100.37,100.41,100.36,100.39,162505.0
2015-07-14 15:40:00,100.4,100.41,100.35,100.38,348089.0,100.4,100.41,100.35,100.38,348089.0
2015-07-14 15:45:00,100.37,100.4,100.24,100.26,273014.0,100.37,100.4,100.24,100.26,273014.0
2015-07-14 15:50:00,100.25,100.4,100.25,100.36,518546.0,100.25,100.4,100.25,100.36,518546.0
2015-07-14 15:55:00,100.37,100.46,100.35,100.36,883659.0,100.37,100.46,100.35,100.36,883659.0
2015-07-15 09:30:00,99.99,100.75,99.86,100.55,906966.0,99.99,100.75,99.86,100.55,906966.0
2015-07-15 09:35:00,100.57,100.65,100.01,100.02,480168.0,100.57,100.65,100.01,100.02,480168.0
2015-07-15 09:40:00,100.03,100.03,99.5,99.61,574421.0,100.03,100.03,99.5,99.61,574421.0
2015-07-15 09:45:00,99.61,99.85,99.61,99.75,304349.0,99.61,99.85,99.61,99.75,304349.0
2015-07-15 09:50:00,99.72,99.85,99.41,99.82,446405.0,99.72,99.85,99.41,99.82,446405.0
2015-07-15 09:55:00,99.8,100.18,99.75,99.83,291614.0,99.8,100.18,99.75,99.83,291614.0
2015-07-15 10:00:00,99.87,99.9,99.62,99.62,221632.0,99.87,99.9,99.62,99.62,221632.0
2015-07-15 10:05:00,99.64,99.94,99.56,99.9,199483.0,99.64,99.94,99.56,99.9,199483.0
2015-07-15 10:10:00,99.9,99.95,99.56,99.67,243359.0,99.9,99.95,99.56,99.67,243359.0
2015-07-15 10:15:00,99.65,99.67,99.28,99.35,364738.0,99.65,99.67,99.28,99.35,364738.0
2015-07-15 10:20:00,99.35,99.63,99.35,99.39,234075.0,99.35,99.63,99.35,99.39,234075.0
2015-07-15 10:25:00,99.4,99.41,99.25,99.35,194621.0,99.4,99.41,99.25,99.35,194621.0
2015-07-15 10:30:00,99.37,99.75,99.25,99.63,224814.0,99.37,99.75,99.25,99.63,224814.0
2015-07-15 10:35:00,99.66,99.69,99.49,99.67,146966.0,99.66,99.69,99.49,99.67,146966.0
2015-07-15 10:40:00,99.67,99.69,99.54,99.6,130427.0,99.67,99.69,99.54,99.6,130427.0
2015-07-15 10:45:00,99.6,100.0,99.54,99.99,239188.0,99.6,100.0,99.54,99.99,239188.0
2015-07-15 10:50:00,100.0,100.17,99.89,100.08,299705.0,100.0,100.17,99.89,100.08,299705.0
2015-07-15 10:55:00,100.11,100.12,99.92,100.1,162916.0,100.11,100.12,99.92,100.1,162916.0
2015-07-15 11:00:00,100.1,100.1,99.82,100.0,153639.0,100.1,100.1,99.82,100.0,153639.0
2015-07-15 11:05:00,100.0,100.0,99.77,99.92,159324.0,100.0,100.0,99.77,99.92,159324.0
2015-07-15 11:10:00,99.92,99.97,99.78,99.95,139131.0,99.92,99.97,99.78,99.95,139131.0
2015-07-15 11:15:00,99.97,100.0,99.82,99.88,140264.0,99.97,100.0,99.82,99.88,140264.0
2015-07-15 11:20:00,99.88,99.93,99.87,99.9,171763.0,99.88,99.93,99.87,99.9,171763.0
2015-07-15 11:25:00,99.91,99.91,99.6,99.72,149968.0,99.91,99.91,99.6,99.72,149968.0
2015-07-15 11:30:00,99.72,99.8,99.7,99.78,132823.0,99.72,99.8,99.7,99.78,132823.0
2015-07-15 11:35:00,99.79,99.79,99.6,99.64,118609.0,99.79,99.79,99.6,99.64,118609.0
2015-07-15 11:40:00,99.64,99.81,99.63,99.7,133891.0,99.64,99.81,99.63,99.7,133891.0
2015-07-15 11:45:00,99.71,99.8,99.63,99.64,179408.0,99.71,99.8,99.63,99.64,179408.0
2015-07-15 11:50:00,99.65,99.65,99.44,99.46,156470.0,99.65,99.65,99.44,99.46,156470.0
2015-07-15 11:55:00,99.45,99.5,99.43,99.48,139895.0,99.45,99.5,99.43,99.48,139895.0
2015-07-15 12:00:00,99.47,99.58,99.46,99.57,85593.0,99.47,99.58,99.46,99.57,85593.0
2015-07-15 12:05:00,99.56,99.6,99.4,99.45,127213.0,99.56,99.6,99.4,99.45,127213.0
2015-07-15 12:10:00,99.45,99.45,99.24,99.25,311415.0,99.45,99.45,99.24,99.25,311415.0
2015-07-15 12:15:00,99.25,99.33,99.12,99.13,222575.0,99.25,99.33,99.12,99.13,222575.0
2015-07-15 12:20:00,99.11,99.14,98.86,99.05,359393.0,99.11,99.14,98.86,99.05,359393.0
2015-07-15 12:25:00,99.03,99.1,98.81,98.82,174406.0,99.03,99.1,98.81,98.82,174406.0
2015-07-15 12:30:00,98.84,98.92,98.71,98.88,188243.0,98.84,98.92,98.71,98.88,188243.0
2015-07-15 12:35:00,98.87,99.0,98.71,98.73,195764.0,98.87,99.0,98.71,98.73,195764.0
2015-07-15 12:40:00,98.73,98.77,98.59,98.64,265722.0,98.73,98.77,98.59,98.64,265722.0
2015-07-15 12:45:00,98.64,98.74,98.43,98.44,305842.0,98.64,98.74,98.43,98.44,305842.0
2015-07-15 12:50:00,98.43,98.45,98.09,98.12,347996.0,98.43,98.45,98.09,98.12,347996.0
2015-07-15 12:55:00,98.11,98.48,97.9,98.4,430522.0,98.11,98.48,97.9,98.4,430522.0
2015-07-15 13:00:00,98.4,98.44,98.1,98.13,242834.0,98.4,98.44,98.1,98.13,242834.0
2015-07-15 13:05:00,98.12,98.29,98.1,98.27,232010.0,98.12,98.29,98.1,98.27,232010.0
2015-07-15 13:10:00,98.26,98.54,98.25,98.49,209223.0,98.26,98.54,98.25,98.49,209223.0
2015-07-15 13:15:00,98.49,98.59,98.35,98.56,119897.0,98.49,98.59,98.35,98.56,119897.0
2015-07-15 13:20:00,98.57,98.84,98.56,98.78,231823.0,98.57,98.84,98.56,98.78,231823.0
2015-07-15 13:25:00,98.81,98.82,98.63,98.69,133098.0,98.81,98.82,98.63,98.69,133098.0
2015-07-15 13:30:00,98.69,98.75,98.5,98.68,105688.0,98.69,98.75,98.5,98.68,105688.0
2015-07-15 13:35:00,98.68,98.71,98.4,98.44,136696.0,98.68,98.71,98.4,98.44,136696.0
2015-07-15 13:40:00,98.43,98.56,98.38,98.45,113744.0,98.43,98.56,98.38,98.45,113744.0
2015-07-15 13:45:00,98.44,98.63,98.44,98.52,110954.0,98.44,98.63,98.44,98.52,110954.0
2015-07-15 13:50:00,98.51,98.53,98.34,98.35,141461.0,98.51,98.53,98.34,98.35,141461.0
2015-07-15 13:55:00,98.35,98.47,98.3,98.34,171015.0,98.35,98.47,98.3,98.34,171015.0
2015-07-15 14:00:00,98.34,98.44,98.32,98.38,156101.0,98.34,98.44,98.32,98.38,156101.0
2015-07-15 14:05:00,98.37,98.39,98.14,98.21,273386.0,98.37,98.39,98.14,98.21,273386.0
2015-07-15 14:10:00,98.2,98.21,97.9,98.09,354615.0,98.2,98.21,97.9,98.09,354615.0
2015-07-15 14:15:00,98.07,98.09,98.0,98.08,151269.0,98.07,98.09,98.0,98.08,151269.0
2015-07-15 14:20:00,98.08,98.27,97.96,97.96,230459.0,98.08,98.27,97.96,97.96,230459.0
2015-07-15 14:25:00,97.97,98.02,97.84,97.99,207459.0,97.97,98.02,97.84,97.99,207459.0
2015-07-15 14:30:00,97.96,98.27,97.96,98.01,235346.0,97.96,98.27,97.96,98.01,235346.0
2015-07-15 14:35:00,97.99,98.02,97.63,97.73,290783.0,97.99,98.02,97.63,97.73,290783.0
2015-07-15 14:40:00,97.75,97.75,97.42,97.5,350236.0,97.75,97.75,97.42,97.5,350236.0
2015-07-15 14:45:00,97.48,97.63,97.07,97.08,312701.0,97.48,97.63,97.07,97.08,312701.0
2015-07-15 14:50:00,97.09,97.35,97.05,97.23,230148.0,97.09,97.35,97.05,97.23,230148.0
2015-07-15 14:55:00,97.23,97.5,97.18,97.49,236031.0,97.23,97.5,97.18,97.49,236031.0
2015-07-15 15:00:00,97.48,97.66,97.26,97.65,299493.0,97.48,97.66,97.26,97.65,299493.0
2015-07-15 15:05:00,97.64,97.74,97.5,97.64,176450.0,97.64,97.74,97.5,97.64,176450.0
2015-07-15 15:10:00,97.63,97.74,97.41,97.56,188036.0,97.63,97.74,97.41,97.56,188036.0
2015-07-15 15:15:00,97.56,97.7,97.5,97.53,193897.0,97.56,97.7,97.5,97.53,193897.0
2015-07-15 15:20:00,97.54,97.63,97.46,97.59,201174.0,97.54,97.63,97.46,97.59,201174.0
2015-07-15 15:25:00,97.59,97.68,97.55,97.64,290085.0,97.59,97.68,97.55,97.64,290085.0
2015-07-15 15:30:00,97.64,97.73,97.45,97.47,397048.0,97.64,97.73,97.45,97.47,397048.0
2015-07-15 15:35:00,97.47,97.65,97.46,97.5,261305.0,97.47,97.65,97.46,97.5,261305.0
2015-07-15 15:40:00,97.5,97.75,97.49,97.66,339040.0,97.5,97.75,97.49,97.66,339040.0
2015-07-15 15:45:00,97.74,97.91,97.65,97.86,561542.0,97.74,97.91,97.65,97.86,561542.0
2015-07-15 15:50:00,97.89,98.21,97.85,98.18,668210.0,97.89,98.21,97.85,98.18,668210.0
2015-07-15 15:55:00,98.18,98.39,97.5,98.03,1170180.0,98.18,98.39,97.5,98.03,1170180.0
2015-07-16 09:30:00,111.04,111.1,108.71,109.8,3229886.0,111.04,111.1,108.71,109.8,3229886.0
2015-07-16 09:35:00,109.85,110.22,109.15,109.37,1519684.0,109.85,110.22,109.15,109.37,1519684.0
2015-07-16 09:40:00,109.29,109.37,107.96,108.65,1737876.0,109.29,109.37,107.96,108.65,1737876.0
2015-07-16 09:45:00,108.67,108.75,107.81,108.15,1397307.0,108.67,108.75,107.81,108.15,1397307.0
2015-07-16 09:50:00,108.14,108.29,107.68,107.9,1425066.0,108.14,108.29,107.68,107.9,1425066.0
2015-07-16 09:55:00,107.92,109.36,107.8,109.02,1485527.0,107.92,109.36,107.8,109.02,1485527.0
2015-07-16 10:00:00,109.08,109.21,108.6,108.91,925335.0,109.08,109.21,108.6,108.91,925335.0
2015-07-16 10:05:00,108.86,109.4,108.7,108.94,920121.0,108.86,109.4,108.7,108.94,920121.0
2015-07-16 10:10:00,108.94,109.2,108.8,109.01,578243.0,108.94,109.2,108.8,109.01,578243.0
2015-07-16 10:15:00,109.01,109.64,108.98,109.55,986286.0,109.01,109.64,108.98,109.55,986286.0
2015-07-16 10:20:00,109.53,109.7,109.25,109.6,618391.0,109.53,109.7,109.25,109.6,618391.0
2015-07-16 10:25:00,109.56,109.95,109.46,109.91,619930.0,109.56,109.95,109.46,109.91,619930.0
2015-07-16 10:30:00,109.86,110.4,109.75,110.2,1191422.0,109.86,110.4,109.75,110.2,1191422.0
2015-07-16 10:35:00,110.21,110.54,109.92,110.54,830307.0,110.21,110.54,109.92,110.54,830307.0
2015-07-16 10:40:00,110.54,111.0,110.49,110.84,949380.0,110.54,111.0,110.49,110.84,949380.0
2015-07-16 10:45:00,110.84,111.3,110.52,111.14,1009864.0,110.84,111.3,110.52,111.14,1009864.0
2015-07-16 10:50:00,111.11,111.75,110.95,111.73,923155.0,111.11,111.75,110.95,111.73,923155.0
2015-07-16 10:55:00,111.72,111.78,111.36,111.48,777514.0,111.72,111.78,111.36,111.48,777514.0
2015-07-16 11:00:00,111.49,112.61,111.46,112.4,1446691.0,111.49,112.61,111.46,112.4,1446691.0
2015-07-16 11:05:00,112.4,112.7,112.18,112.22,956378.0,112.4,112.7,112.18,112.22,956378.0
2015-07-16 11:10:00,112.25,112.84,112.14,112.83,909276.0,112.25,112.84,112.14,112.83,909276.0
2015-07-16 11:15:00,112.82,113.2,112.29,113.15,1006701.0,112.82,113.2,112.29,113.15,1006701.0
2015-07-16 11:20:00,113.15,114.19,113.11,113.56,1873782.0,113.15,114.19,113.11,113.56,1873782.0
2015-07-16 11:25:00,113.55,113.95,113.39,113.81,848703.0,113.55,113.95,113.39,113.81,848703.0
2015-07-16 11:30:00,113.8,114.45,113.65,114.24,1386872.0,113.8,114.45,113.65,114.24,1386872.0
2015-07-16 11:35:00,114.29,114.31,113.94,114.1,901724.0,114.29,114.31,113.94,114.1,901724.0
2015-07-16 11:40:00,114.13,114.13,112.86,113.12,1413748.0,114.13,114.13,112.86,113.12,1413748.0
2015-07-16 11:45:00,113.2,113.63,112.76,113.56,726692.0,113.2,113.63,112.76,113.56,726692.0
2015-07-16 11:50:00,113.53,114.2,113.41,114.04,739653.0,113.53,114.2,113.41,114.04,739653.0
2015-07-16 11:55:00,114.03,114.27,113.82,114.0,525743.0,114.03,114.27,113.82,114.0,525743.0
2015-07-16 12:00:00,114.01,114.1,113.55,114.09,646157.0,114.01,114.1,113.55,114.09,646157.0
2015-07-16 12:05:00,114.09,114.45,114.0,114.3,542727.0,114.09,114.45,114.0,114.3,542727.0
2015-07-16 12:10:00,114.32,114.38,113.9,114.0,567913.0,114.32,114.38,113.9,114.0,567913.0
2015-07-16 12:15:00,113.98,114.33,113.76,114.12,512088.0,113.98,114.33,113.76,114.12,512088.0
2015-07-16 12:20:00,114.12,114.65,114.12,114.38,591457.0,114.12,114.65,114.12,114.38,591457.0
2015-07-16 12:25:00,114.37,114.69,114.11,114.16,635572.0,114.37,114.69,114.11,114.16,635572.0
2015-07-16 12:30:00,114.15,114.53,114.14,114.5,304971.0,114.15,114.53,114.14,114.5,304971.0
2015-07-16 12:35:00,114.5,114.68,114.25,114.5,364954.0,114.5,114.68,114.25,114.5,364954.0
2015-07-16 12:40:00,114.48,114.63,114.35,114.58,263971.0,114.48,114.63,114.35,114.58,263971.0
2015-07-16 12:45:00,114.57,114.72,114.44,114.54,336417.0,114.57,114.72,114.44,114.54,336417.0
2015-07-16 12:50:00,114.59,114.59,114.18,114.23,381861.0,114.59,114.59,114.18,114.23,381861.0
2015-07-16 12:55:00,114.25,114.33,114.0,114.14,462135.0,114.25,114.33,114.0,114.14,462135.0
2015-07-16 13:00:00,114.1,114.34,114.0,114.25,281816.0,114.1,114.34,114.0,114.25,281816.0
2015-07-16 13:05:00,114.26,114.47,114.18,114.25,210309.0,114.26,114.47,114.18,114.25,210309.0
2015-07-16 13:10:00,114.24,114.44,114.24,114.38,157176.0,114.24,114.44,114.24,114.38,157176.0
2015-07-16 13:15:00,114.36,114.5,114.34,114.37,187647.0,114.36,114.5,114.34,114.37,187647.0
2015-07-16 13:20:00,114.36,114.59,114.35,114.5,278842.0,114.36,114.59,114.35,114.5,278842.0
2015-07-16 13:25:00,114.49,114.91,114.36,114.8,437739.0,114.49,114.91,114.36,114.8,437739.0
2015-07-16 13:30:00,114.81,114.84,114.61,114.75,317362.0,114.81,114.84,114.61,114.75,317362.0
2015-07-16 13:35:00,114.76,114.92,114.73,114.83,387757.0,114.76,114.92,114.73,114.83,387757.0
2015-07-16 13:40:00,114.83,115.09,114.76,115.09,505129.0,114.83,115.09,114.76,115.09,505129.0
2015-07-16 13:45:00,115.09,115.62,115.01,115.42,763637.0,115.09,115.62,115.01,115.42,763637.0
2015-07-16 13:50:00,115.43,115.72,115.22,115.39,457565.0,115.43,115.72,115.22,115.39,457565.0
2015-07-16 13:55:00,115.37,115.45,115.0,115.07,388766.0,115.37,115.45,115.0,115.07,388766.0
2015-07-16 14:00:00,115.07,115.12,114.61,114.75,572686.0,115.07,115.12,114.61,114.75,572686.0
2015-07-16 14:05:00,114.78,115.3,114.64,115.22,391080.0,114.78,115.3,114.64,115.22,391080.0
2015-07-16 14:10:00,115.21,115.56,115.06,115.56,519346.0,115.21,115.56,115.06,115.56,519346.0
2015-07-16 14:15:00,115.48,115.75,115.36,115.47,431673.0,115.48,115.75,115.36,115.47,431673.0
2015-07-16 14:20:00,115.47,115.75,115.4,115.58,450108.0,115.47,115.75,115.4,115.58,450108.0
2015-07-16 14:25:00,115.58,115.84,115.45,115.6,447859.0,115.58,115.84,115.45,115.6,447859.0
2015-07-16 14:30:00,115.58,116.1,115.43,115.72,494559.0,115.58,116.1,115.43,115.72,494559.0
2015-07-16 14:35:00,115.7,116.13,115.6,116.07,390794.0,115.7,116.13,115.6,116.07,390794.0
2015-07-16 14:40:00,116.06,116.15,115.88,116.0,343152.0,116.06,116.15,115.88,116.0,343152.0
2015-07-16 14:45:00,116.03,116.04,115.4,115.75,404526.0,116.03,116.04,115.4,115.75,404526.0
2015-07-16 14:50:00,115.75,115.95,115.65,115.71,217899.0,115.75,115.95,115.65,115.71,217899.0
2015-07-16 14:55:00,115.7,115.73,115.52,115.68,284444.0,115.7,115.73,115.52,115.68,284444.0
2015-07-16 15:00:00,115.66,115.95,115.59,115.8,301292.0,115.66,115.95,115.59,115.8,301292.0
2015-07-16 15:05:00,115.8,116.1,115.79,116.04,372774.0,115.8,116.1,115.79,116.04,372774.0
2015-07-16 15:10:00,116.02,116.25,116.01,116.06,362884.0,116.02,116.25,116.01,116.06,362884.0
2015-07-16 15:15:00,116.04,116.24,115.85,116.22,322823.0,116.04,116.24,115.85,116.22,322823.0
2015-07-16 15:20:00,116.21,116.23,115.9,116.07,393689.0,116.21,116.23,115.9,116.07,393689.0
2015-07-16 15:25:00,116.05,116.49,115.95,116.41,514949.0,116.05,116.49,115.95,116.41,514949.0
2015-07-16 15:30:00,116.33,116.43,115.88,115.9,473260.0,116.33,116.43,115.88,115.9,473260.0
2015-07-16 15:35:00,115.88,116.07,115.65,115.91,441714.0,115.88,116.07,115.65,115.91,441714.0
2015-07-16 15:40:00,115.89,115.94,115.28,115.4,701424.0,115.89,115.94,115.28,115.4,701424.0
2015-07-16 15:45:00,115.36,115.81,115.34,115.77,485571.0,115.36,115.81,115.34,115.77,485571.0
2015-07-16 15:50:00,115.77,115.88,115.57,115.71,673316.0,115.77,115.88,115.57,115.71,673316.0
2015-07-16 15:55:00,115.68,115.99,115.67,115.86,1090529.0,115.68,115.99,115.67,115.86,1090529.0
2015-07-17 09:30:00,117.22,117.88,116.1,116.7,1791973.0,117.22,117.88,116.1,116.7,1791973.0
2015-07-17 09:35:00,116.68,117.0,115.51,115.91,1153949.0,116.68,117.0,115.51,115.91,1153949.0
2015-07-17 09:40:00,115.9,116.04,115.15,115.15,857324.0,115.9,116.04,115.15,115.15,857324.0
2015-07-17 09:45:00,115.14,115.71,115.1,115.25,691995.0,115.14,115.71,115.1,115.25,691995.0
2015-07-17 09:50:00,115.25,116.55,115.17,116.46,696043.0,115.25,116.55,115.17,116.46,696043.0
2015-07-17 09:55:00,116.44,116.49,115.82,116.02,399247.0,116.44,116.49,115.82,116.02,399247.0
2015-07-17 10:00:00,116.0,116.94,115.97,116.66,504690.0,116.0,116.94,115.97,116.66,504690.0
2015-07-17 10:05:00,116.6,117.26,116.5,116.59,634107.0,116.6,117.26,116.5,116.59,634107.0
2015-07-17 10:10:00,116.55,116.69,116.06,116.26,379595.0,116.55,116.69,116.06,116.26,379595.0
2015-07-17 10:15:00,116.29,116.29,115.77,116.2,343524.0,116.29,116.29,115.77,116.2,343524.0
2015-07-17 10:20:00,116.19,116.25,115.92,116.1,205286.0,116.19,116.25,115.92,116.1,205286.0
2015-07-17 10:25:00,116.09,116.8,116.07,116.72,301326.0,116.09,116.8,116.07,116.72,301326.0
2015-07-17 10:30:00,116.8,116.8,116.11,116.23,262393.0,116.8,116.8,116.11,116.23,262393.0
2015-07-17 10:35:00,116.2,116.27,115.63,115.66,431215.0,116.2,116.27,115.63,115.66,431215.0
2015-07-17 10:40:00,115.66,115.94,115.62,115.75,314641.0,115.66,115.94,115.62,115.75,314641.0
2015-07-17 10:45:00,115.7,116.05,115.63,115.87,221036.0,115.7,116.05,115.63,115.87,221036.0
2015-07-17 10:50:00,115.87,116.05,115.8,115.98,219999.0,115.87,116.05,115.8,115.98,219999.0
2015-07-17 10:55:00,115.97,116.3,115.95,116.15,229444.0,115.97,116.3,115.95,116.15,229444.0
2015-07-17 11:00:00,116.15,116.36,116.12,116.2,188260.0,116.15,116.36,116.12,116.2,188260.0
2015-07-17 11:05:00,116.2,116.29,115.82,115.86,246655.0,116.2,116.29,115.82,115.86,246655.0
2015-07-17 11:10:00,115.88,116.09,115.83,116.07,192760.0,115.88,116.09,115.83,116.07,192760.0
2015-07-17 11:15:00,116.05,116.16,115.83,115.98,190028.0,116.05,116.16,115.83,115.98,190028.0
2015-07-17 11:20:00,115.97,116.12,115.81,115.87,246709.0,115.97,116.12,115.81,115.87,246709.0
2015-07-17 11:25:00,115.86,116.08,115.8,115.83,166379.0,115.86,116.08,115.8,115.83,166379.0
2015-07-17 11:30:00,115.87,116.03,115.7,115.73,347724.0,115.87,116.03,115.7,115.73,347724.0
2015-07-17 11:35:00,115.71,115.82,115.27,115.42,478848.0,115.71,115.82,115.27,115.42,478848.0
2015-07-17 11:40:00,115.39,115.5,115.25,115.28,327333.0,115.39,115.5,115.25,115.28,327333.0
2015-07-17 11:45:00,115.27,115.3,114.9,115.07,614550.0,115.27,115.3,114.9,115.07,614550.0
2015-07-17 11:50:00,115.07,115.3,114.84,114.96,343610.0,115.07,115.3,114.84,114.96,343610.0
2015-07-17 11:55:00,114.95,115.06,114.8,114.93,241012.0,114.95,115.06,114.8,114.93,241012.0
2015-07-17 12:00:00,114.91,114.94,114.66,114.7,293286.0,114.91,114.94,114.66,114.7,293286.0
2015-07-17 12:05:00,114.66,115.0,114.66,114.86,190827.0,114.66,115.0,114.66,114.86,190827.0
2015-07-17 12:10:00,114.87,114.87,114.47,114.51,288013.0,114.87,114.87,114.47,114.51,288013.0
2015-07-17 12:15:00,114.49,114.72,114.25,114.59,365080.0,114.49,114.72,114.25,114.59,365080.0
2015-07-17 12:20:00,114.59,114.79,114.5,114.6,195600.0,114.59,114.79,114.5,114.6,195600.0
2015-07-17 12:25:00,114.6,114.7,114.44,114.7,163490.0,114.6,114.7,114.44,114.7,163490.0
2015-07-17 12:30:00,114.7,114.85,114.48,114.57,201536.0,114.7,114.85,114.48,114.57,201536.0
2015-07-17 12:35:00,114.57,114.85,114.55,114.69,102209.0,114.57,114.85,114.55,114.69,102209.0
2015-07-17 12:40:00,114.68,114.72,114.45,114.51,149431.0,114.68,114.72,114.45,114.51,149431.0
2015-07-17 12:45:00,114.51,114.58,114.4,114.43,147687.0,114.51,114.58,114.4,114.43,147687.0
2015-07-17 12:50:00,114.45,114.48,114.31,114.39,132776.0,114.45,114.48,114.31,114.39,132776.0
2015-07-17 12:55:00,114.39,114.5,114.31,114.44,107701.0,114.39,114.5,114.31,114.44,107701.0
2015-07-17 13:00:00,114.43,114.69,114.41,114.63,134995.0,114.43,114.69,114.41,114.63,134995.0
2015-07-17 13:05:00,114.61,114.67,114.24,114.32,145844.0,114.61,114.67,114.24,114.32,145844.0
2015-07-17 13:10:00,114.32,114.54,114.28,114.43,160386.0,114.32,114.54,114.28,114.43,160386.0
2015-07-17 13:15:00,114.42,114.47,114.34,114.4,86050.0,114.42,114.47,114.34,114.4,86050.0
2015-07-17 13:20:00,114.37,114.72,114.37,114.59,170330.0,114.37,114.72,114.37,114.59,170330.0
2015-07-17 13:25:00,114.56,115.06,114.53,115.04,246201.0,114.56,115.06,114.53,115.04,246201.0
2015-07-17 13:30:00,115.05,115.2,114.98,115.01,197301.0,115.05,115.2,114.98,115.01,197301.0
2015-07-17 13:35:00,115.04,115.31,115.02,115.15,150472.0,115.04,115.31,115.02,115.15,150472.0
2015-07-17 13:40:00,115.15,115.17,115.0,115.16,120547.0,115.15,115.17,115.0,115.16,120547.0
2015-07-17 13:45:00,115.17,115.33,115.12,115.14,110315.0,115.17,115.33,115.12,115.14,110315.0
2015-07-17 13:50:00,115.14,115.2,115.0,115.1,127675.0,115.14,115.2,115.0,115.1,127675.0
2015-07-17 13:55:00,115.07,115.08,114.85,114.97,145262.0,115.07,115.08,114.85,114.97,145262.0
2015-07-17 14:00:00,114.99,115.04,114.86,114.87,112832.0,114.99,115.04,114.86,114.87,112832.0
2015-07-17 14:05:00,114.88,114.9,114.62,114.73,148970.0,114.88,114.9,114.62,114.73,148970.0
2015-07-17 14:10:00,114.72,114.77,114.67,114.68,96436.0,114.72,114.77,114.67,114.68,96436.0
2015-07-17 14:15:00,114.7,114.79,114.55,114.79,124543.0,114.7,114.79,114.55,114.79,124543.0
2015-07-17 14:20:00,114.79,114.81,114.6,114.73,156576.0,114.79,114.81,114.6,114.73,156576.0
2015-07-17 14:25:00,114.72,114.75,114.6,114.67,82494.0,114.72,114.75,114.6,114.67,82494.0
2015-07-17 14:30:00,114.68,114.77,114.6,114.63,135597.0,114.68,114.77,114.6,114.63,135597.0
2015-07-17 14:35:00,114.63,114.63,114.5,114.55,140657.0,114.63,114.63,114.5,114.55,140657.0
2015-07-17 14:40:00,114.55,114.57,114.46,114.47,154605.0,114.55,114.57,114.46,114.47,154605.0
2015-07-17 14:45:00,114.49,114.88,114.48,114.79,164357.0,114.49,114.88,114.48,114.79,164357.0
2015-07-17 14:50:00,114.8,114.8,114.74,114.78,83987.0,114.8,114.8,114.74,114.78,83987.0
2015-07-17 14:55:00,114.78,114.79,114.59,114.59,103634.0,114.78,114.79,114.59,114.59,103634.0
2015-07-17 15:00:00,114.62,114.68,114.54,114.65,98384.0,114.62,114.68,114.54,114.65,98384.0
2015-07-17 15:05:00,114.65,114.7,114.49,114.52,207565.0,114.65,114.7,114.49,114.52,207565.0
2015-07-17 15:10:00,114.53,114.56,114.51,114.53,103275.0,114.53,114.56,114.51,114.53,103275.0
2015-07-17 15:15:00,114.53,114.57,114.46,114.56,157887.0,114.53,114.57,114.46,114.56,157887.0
2015-07-17 15:20:00,114.57,114.59,114.45,114.56,182854.0,114.57,114.59,114.45,114.56,182854.0
2015-07-17 15:25:00,114.56,114.69,114.51,114.66,136372.0,114.56,114.69,114.51,114.66,136372.0
2015-07-17 15:30:00,114.66,114.94,114.65,114.86,185388.0,114.66,114.94,114.65,114.86,185388.0
2015-07-17 15:35:00,114.87,115.03,114.86,115.01,178981.0,114.87,115.03,114.86,115.01,178981.0
2015-07-17 15:40:00,115.01,115.09,114.71,114.8,272176.0,115.01,115.09,114.71,114.8,272176.0
2015-07-17 15:45:00,114.8,114.82,114.64,114.68,231267.0,114.8,114.82,114.64,114.68,231267.0
2015-07-17 15:50:00,114.68,114.78,114.57,114.59,351791.0,114.68,114.78,114.57,114.59,351791.0
2015-07-17 15:55:00,114.58,114.8,114.56,114.73,504266.0,114.58,114.8,114.56,114.73,504266.0
2015-07-20 09:30:00,114.63,114.7,112.62,113.02,989451.0,114.63,114.7,112.62,113.02,989451.0
2015-07-20 09:35:00,113.04,113.15,112.25,112.71,680545.0,113.04,113.15,112.25,112.71,680545.0
2015-07-20 09:40:00,112.71,112.83,112.19,112.36,549973.0,112.71,112.83,112.19,112.36,549973.0
2015-07-20 09:45:00,112.34,112.37,111.43,111.89,988461.0,112.34,112.37,111.43,111.89,988461.0
2015-07-20 09:50:00,111.89,112.39,111.84,112.12,540296.0,111.89,112.39,111.84,112.12,540296.0
2015-07-20 09:55:00,112.12,112.44,111.71,111.79,594762.0,112.12,112.44,111.71,111.79,594762.0
2015-07-20 10:00:00,111.84,112.04,111.65,111.66,359753.0,111.84,112.04,111.65,111.66,359753.0
2015-07-20 10:05:00,111.67,111.72,110.9,111.02,836873.0,111.67,111.72,110.9,111.02,836873.0
2015-07-20 10:10:00,111.06,111.49,110.67,111.03,504168.0,111.06,111.49,110.67,111.03,504168.0
2015-07-20 10:15:00,111.03,111.11,110.5,110.53,533758.0,111.03,111.11,110.5,110.53,533758.0
2015-07-20 10:20:00,110.57,110.71,110.14,110.27,686366.0,110.57,110.71,110.14,110.27,686366.0
2015-07-20 10:25:00,110.27,110.75,110.26,110.49,446893.0,110.27,110.75,110.26,110.49,446893.0
2015-07-20 10:30:00,110.47,110.87,110.22,110.68,446363.0,110.47,110.87,110.22,110.68,446363.0
2015-07-20 10:35:00,110.66,111.09,110.6,111.04,420014.0,110.66,111.09,110.6,111.04,420014.0
2015-07-20 10:40:00,111.07,111.25,110.8,111.16,258392.0,111.07,111.25,110.8,111.16,258392.0
2015-07-20 10:45:00,111.16,111.3,110.94,111.25,266569.0,111.16,111.3,110.94,111.25,266569.0
2015-07-20 10:50:00,111.22,111.34,111.15,111.24,231003.0,111.22,111.34,111.15,111.24,231003.0
2015-07-20 10:55:00,111.22,111.68,111.21,111.54,402685.0,111.22,111.68,111.21,111.54,402685.0
2015-07-20 11:00:00,111.56,111.79,111.49,111.7,229416.0,111.56,111.79,111.49,111.7,229416.0
2015-07-20 11:05:00,111.69,111.71,111.2,111.23,342534.0,111.69,111.71,111.2,111.23,342534.0
2015-07-20 11:10:00,111.23,111.43,111.2,111.4,168155.0,111.23,111.43,111.2,111.4,168155.0
2015-07-20 11:15:00,111.41,111.51,111.3,111.3,158276.0,111.41,111.51,111.3,111.3,158276.0
2015-07-20 11:20:00,111.31,111.41,111.28,111.33,141888.0,111.31,111.41,111.28,111.33,141888.0
2015-07-20 11:25:00,111.34,111.35,111.0,111.09,306137.0,111.34,111.35,111.0,111.09,306137.0
2015-07-20 11:30:00,111.12,111.13,110.89,111.03,232674.0,111.12,111.13,110.89,111.03,232674.0
2015-07-20 11:35:00,111.03,111.03,110.8,110.9,180893.0,111.03,111.03,110.8,110.9,180893.0
2015-07-20 11:40:00,110.9,110.93,110.47,110.47,187361.0,110.9,110.93,110.47,110.47,187361.0
2015-07-20 11:45:00,110.46,110.68,110.46,110.5,130996.0,110.46,110.68,110.46,110.5,130996.0
2015-07-20 11:50:00,110.53,110.53,110.24,110.25,174938.0,110.53,110.53,110.24,110.25,174938.0
2015-07-20 11:55:00,110.26,110.32,110.19,110.31,253069.0,110.26,110.32,110.19,110.31,253069.0
2015-07-20 12:00:00,110.3,110.36,110.25,110.28,154558.0,110.3,110.36,110.25,110.28,154558.0
2015-07-20 12:05:00,110.3,110.5,110.27,110.44,142515.0,110.3,110.5,110.27,110.44,142515.0
2015-07-20 12:10:00,110.44,110.69,110.44,110.55,176109.0,110.44,110.69,110.44,110.55,176109.0
2015-07-20 12:15:00,110.55,110.93,110.45,110.92,214286.0,110.55,110.93,110.45,110.92,214286.0
2015-07-20 12:20:00,110.93,111.25,110.85,111.08,275417.0,110.93,111.25,110.85,111.08,275417.0
2015-07-20 12:25:00,111.09,111.3,111.08,111.21,96532.0,111.09,111.3,111.08,111.21,96532.0
2015-07-20 12:30:00,111.17,111.36,111.17,111.27,149577.0,111.17,111.36,111.17,111.27,149577.0
2015-07-20 12:35:00,111.31,111.36,111.27,111.31,130648.0,111.31,111.36,111.27,111.31,130648.0
2015-07-20 12:40:00,111.3,111.35,111.02,111.14,109261.0,111.3,111.35,111.02,111.14,109261.0
2015-07-20 12:45:00,111.15,111.23,111.15,111.21,62380.0,111.15,111.23,111.15,111.21,62380.0
2015-07-20 12:50:00,111.23,111.28,111.18,111.27,51862.0,111.23,111.28,111.18,111.27,51862.0
2015-07-20 12:55:00,111.24,111.47,111.24,111.46,108736.0,111.24,111.47,111.24,111.46,108736.0
2015-07-20 13:00:00,111.47,111.47,111.4,111.44,88845.0,111.47,111.47,111.4,111.44,88845.0
2015-07-20 13:05:00,111.44,111.55,111.42,111.53,102783.0,111.44,111.55,111.42,111.53,102783.0
2015-07-20 13:10:00,111.54,111.64,111.52,111.6,86505.0,111.54,111.64,111.52,111.6,86505.0
2015-07-20 13:15:00,111.61,111.63,111.42,111.51,82911.0,111.61,111.63,111.42,111.51,82911.0
2015-07-20 13:20:00,111.5,111.53,111.26,111.28,181953.0,111.5,111.53,111.26,111.28,181953.0
2015-07-20 13:25:00,111.3,111.38,111.28,111.32,93235.0,111.3,111.38,111.28,111.32,93235.0
2015-07-20 13:30:00,111.29,111.34,111.15,111.17,108871.0,111.29,111.34,111.15,111.17,108871.0
2015-07-20 13:35:00,111.17,111.19,110.86,110.94,130351.0,111.17,111.19,110.86,110.94,130351.0
2015-07-20 13:40:00,110.95,111.0,110.75,110.81,116552.0,110.95,111.0,110.75,110.81,116552.0
2015-07-20 13:45:00,110.8,110.8,110.65,110.75,148864.0,110.8,110.8,110.65,110.75,148864.0
2015-07-20 13:50:00,110.74,110.95,110.65,110.85,115466.0,110.74,110.95,110.65,110.85,115466.0
2015-07-20 13:55:00,110.83,110.97,110.78,110.86,99848.0,110.83,110.97,110.78,110.86,99848.0
2015-07-20 14:00:00,110.87,110.89,110.74,110.84,77713.0,110.87,110.89,110.74,110.84,77713.0
2015-07-20 14:05:00,110.84,110.85,110.66,110.76,73002.0,110.84,110.85,110.66,110.76,73002.0
2015-07-20 14:10:00,110.77,111.0,110.71,110.83,83700.0,110.77,111.0,110.71,110.83,83700.0
2015-07-20 14:15:00,110.86,110.99,110.85,110.92,65541.0,110.86,110.99,110.85,110.92,65541.0
2015-07-20 14:20:00,110.92,110.98,110.89,110.96,81666.0,110.92,110.98,110.89,110.96,81666.0
2015-07-20 14:25:00,110.98,111.09,110.92,111.04,97749.0,110.98,111.09,110.92,111.04,97749.0
2015-07-20 14:30:00,111.04,111.1,110.95,111.03,73478.0,111.04,111.1,110.95,111.03,73478.0
2015-07-20 14:35:00,111.04,111.05,110.85,111.01,158161.0,111.04,111.05,110.85,111.01,158161.0
2015-07-20 14:40:00,111.01,111.05,110.9,110.92,125631.0,111.01,111.05,110.9,110.92,125631.0
2015-07-20 14:45:00,110.92,111.0,110.86,110.92,63849.0,110.92,111.0,110.86,110.92,63849.0
2015-07-20 14:50:00,110.94,110.98,110.67,110.94,144906.0,110.94,110.98,110.67,110.94,144906.0
2015-07-20 14:55:00,110.97,111.1,110.95,111.0,84553.0,110.97,111.1,110.95,111.0,84553.0
2015-07-20 15:00:00,111.0,111.03,110.65,110.7,141067.0,111.0,111.03,110.65,110.7,141067.0
2015-07-20 15:05:00,110.7,110.72,110.55,110.67,147055.0,110.7,110.72,110.55,110.67,147055.0
2015-07-20 15:10:00,110.64,110.72,110.57,110.59,97934.0,110.64,110.72,110.57,110.59,97934.0
2015-07-20 15:15:00,110.6,110.61,110.5,110.53,126329.0,110.6,110.61,110.5,110.53,126329.0
2015-07-20 15:20:00,110.53,110.56,110.42,110.5,163825.0,110.53,110.56,110.42,110.5,163825.0
2015-07-20 15:25:00,110.51,110.78,110.5,110.75,162168.0,110.51,110.78,110.5,110.75,162168.0
2015-07-20 15:30:00,110.75,110.76,110.65,110.66,98300.0,110.75,110.76,110.65,110.66,98300.0
2015-07-20 15:35:00,110.65,110.68,110.35,110.38,252308.0,110.65,110.68,110.35,110.38,252308.0
2015-07-20 15:40:00,110.39,110.44,110.29,110.41,165909.0,110.39,110.44,110.29,110.41,165909.0
2015-07-20 15:45:00,110.4,110.51,110.38,110.44,174034.0,110.4,110.51,110.38,110.44,174034.0
2015-07-20 15:50:00,110.44,110.71,110.43,110.62,281670.0,110.44,110.71,110.43,110.62,281670.0
2015-07-20 15:55:00,110.62,110.64,110.45,110.55,567634.0,110.62,110.64,110.45,110.55,567634.0
2015-07-21 09:30:00,110.21,110.94,109.5,110.2,629421.0,110.21,110.94,109.5,110.2,629421.0
2015-07-21 09:35:00,110.16,110.17,109.4,109.57,331056.0,110.16,110.17,109.4,109.57,331056.0
2015-07-21 09:40:00,109.61,110.52,109.32,110.46,343265.0,109.61,110.52,109.32,110.46,343265.0
2015-07-21 09:45:00,110.41,111.7,110.12,111.69,394633.0,110.41,111.7,110.12,111.69,394633.0
2015-07-21 09:50:00,111.65,112.4,111.51,112.35,507511.0,111.65,112.4,111.51,112.35,507511.0
2015-07-21 09:55:00,112.35,112.78,112.18,112.69,357923.0,112.35,112.78,112.18,112.69,357923.0
2015-07-21 10:00:00,112.7,112.95,112.34,112.81,319732.0,112.7,112.95,112.34,112.81,319732.0
2015-07-21 10:05:00,112.88,113.24,112.76,113.22,369284.0,112.88,113.24,112.76,113.22,369284.0
2015-07-21 10:10:00,113.21,113.71,112.91,113.58,429253.0,113.21,113.71,112.91,113.58,429253.0
2015-07-21 10:15:00,113.56,113.71,113.22,113.32,357499.0,113.56,113.71,113.22,113.32,357499.0
2015-07-21 10:20:00,113.34,113.5,112.81,112.93,404049.0,113.34,113.5,112.81,112.93,404049.0
2015-07-21 10:25:00,112.89,113.0,112.65,112.81,176350.0,112.89,113.0,112.65,112.81,176350.0
2015-07-21 10:30:00,112.81,112.81,112.04,112.31,343132.0,112.81,112.81,112.04,112.31,343132.0
2015-07-21 10:35:00,112.31,112.92,112.25,112.7,204781.0,112.31,112.92,112.25,112.7,204781.0
2015-07-21 10:40:00,112.71,112.79,112.5,112.5,118208.0,112.71,112.79,112.5,112.5,118208.0
2015-07-21 10:45:00,112.49,112.52,112.21,112.42,120087.0,112.49,112.52,112.21,112.42,120087.0
2015-07-21 10:50:00,112.41,112.41,111.9,112.06,250673.0,112.41,112.41,111.9,112.06,250673.0
2015-07-21 10:55:00,112.01,112.48,112.0,112.39,192057.0,112.01,112.48,112.0,112.39,192057.0
2015-07-21 11:00:00,112.37,112.64,112.23,112.41,122925.0,112.37,112.64,112.23,112.41,122925.0
2015-07-21 11:05:00,112.41,112.41,112.05,112.19,143464.0,112.41,112.41,112.05,112.19,143464.0
2015-07-21 11:10:00,112.21,112.77,112.16,112.65,177243.0,112.21,112.77,112.16,112.65,177243.0
2015-07-21 11:15:00,112.66,112.68,112.25,112.36,132860.0,112.66,112.68,112.25,112.36,132860.0
2015-07-21 11:20:00,112.33,112.56,112.05,112.52,210896.0,112.33,112.56,112.05,112.52,210896.0
2015-07-21 11:25:00,112.54,112.93,112.47,112.93,167544.0,112.54,112.93,112.47,112.93,167544.0
2015-07-21 11:30:00,112.89,112.9,112.62,112.75,125382.0,112.89,112.9,112.62,112.75,125382.0
2015-07-21 11:35:00,112.74,112.98,112.42,112.81,160133.0,112.74,112.98,112.42,112.81,160133.0
2015-07-21 11:40:00,112.81,113.13,112.81,113.05,161598.0,112.81,113.13,112.81,113.05,161598.0
2015-07-21 11:45:00,113.05,113.12,112.68,112.7,150054.0,113.05,113.12,112.68,112.7,150054.0
2015-07-21 11:50:00,112.74,112.95,112.65,112.87,117415.0,112.74,112.95,112.65,112.87,117415.0
2015-07-21 11:55:00,112.82,112.95,112.68,112.94,64126.0,112.82,112.95,112.68,112.94,64126.0
2015-07-21 12:00:00,112.94,112.99,112.68,112.68,76662.0,112.94,112.99,112.68,112.68,76662.0
2015-07-21 12:05:00,112.68,112.85,112.67,112.85,88103.0,112.68,112.85,112.67,112.85,88103.0
2015-07-21 12:10:00,112.86,113.07,112.82,112.99,113640.0,112.86,113.07,112.82,112.99,113640.0
2015-07-21 12:15:00,112.95,113.25,112.79,112.83,155367.0,112.95,113.25,112.79,112.83,155367.0
2015-07-21 12:20:00,112.9,112.9,112.67,112.81,61425.0,112.9,112.9,112.67,112.81,61425.0
2015-07-21 12:25:00,112.8,113.1,112.79,113.04,67060.0,112.8,113.1,112.79,113.04,67060.0
2015-07-21 12:30:00,113.06,113.25,113.04,113.14,69550.0,113.06,113.25,113.04,113.14,69550.0
2015-07-21 12:35:00,113.14,113.25,113.1,113.22,51409.0,113.14,113.25,113.1,113.22,51409.0
2015-07-21 12:40:00,113.23,113.34,113.18,113.27,90651.0,113.23,113.34,113.18,113.27,90651.0
2015-07-21 12:45:00,113.27,113.28,112.75,112.83,110816.0,113.27,113.28,112.75,112.83,110816.0
2015-07-21 12:50:00,112.87,112.98,112.82,112.95,69775.0,112.87,112.98,112.82,112.95,69775.0
2015-07-21 12:55:00,112.93,113.0,112.75,112.93,53492.0,112.93,113.0,112.75,112.93,53492.0
2015-07-21 13:00:00,112.96,112.97,112.71,112.73,62160.0,112.96,112.97,112.71,112.73,62160.0
2015-07-21 13:05:00,112.72,112.79,112.38,112.46,146675.0,112.72,112.79,112.38,112.46,146675.0
2015-07-21 13:10:00,112.44,112.65,112.44,112.52,82066.0,112.44,112.65,112.44,112.52,82066.0
2015-07-21 13:15:00,112.53,112.82,112.52,112.78,49000.0,112.53,112.82,112.52,112.78,49000.0
2015-07-21 13:20:00,112.8,112.87,112.54,112.62,75390.0,112.8,112.87,112.54,112.62,75390.0
2015-07-21 13:25:00,112.6,112.85,112.6,112.82,54804.0,112.6,112.85,112.6,112.82,54804.0
2015-07-21 13:30:00,112.81,112.89,112.76,112.79,59732.0,112.81,112.89,112.76,112.79,59732.0
2015-07-21 13:35:00,112.79,112.83,112.62,112.81,59449.0,112.79,112.83,112.62,112.81,59449.0
2015-07-21 13:40:00,112.81,112.96,112.78,112.96,56096.0,112.81,112.96,112.78,112.96,56096.0
2015-07-21 13:45:00,112.95,112.99,112.82,112.9,67654.0,112.95,112.99,112.82,112.9,67654.0
2015-07-21 13:50:00,112.9,112.93,112.71,112.77,63295.0,112.9,112.93,112.71,112.77,63295.0
2015-07-21 13:55:00,112.77,112.95,112.76,112.87,54635.0,112.77,112.95,112.76,112.87,54635.0
2015-07-21 14:00:00,112.88,112.88,112.65,112.75,59187.0,112.88,112.88,112.65,112.75,59187.0
2015-07-21 14:05:00,112.73,112.74,112.56,112.58,55457.0,112.73,112.74,112.56,112.58,55457.0
2015-07-21 14:10:00,112.58,112.6,112.36,112.52,99260.0,112.58,112.6,112.36,112.52,99260.0
2015-07-21 14:15:00,112.5,112.84,112.5,112.83,66959.0,112.5,112.84,112.5,112.83,66959.0
2015-07-21 14:20:00,112.83,112.87,112.61,112.74,62613.0,112.83,112.87,112.61,112.74,62613.0
2015-07-21 14:25:00,112.76,112.89,112.75,112.86,85342.0,112.76,112.89,112.75,112.86,85342.0
2015-07-21 14:30:00,112.86,112.91,112.75,112.8,53116.0,112.86,112.91,112.75,112.8,53116.0
2015-07-21 14:35:00,112.8,112.82,112.66,112.74,41517.0,112.8,112.82,112.66,112.74,41517.0
2015-07-21 14:40:00,112.76,112.81,112.7,112.72,35035.0,112.76,112.81,112.7,112.72,35035.0
2015-07-21 14:45:00,112.74,112.75,112.5,112.5,49388.0,112.74,112.75,112.5,112.5,49388.0
2015-07-21 14:50:00,112.5,112.73,112.38,112.69,90854.0,112.5,112.73,112.38,112.69,90854.0
2015-07-21 14:55:00,112.71,112.85,112.7,112.84,72693.0,112.71,112.85,112.7,112.84,72693.0
2015-07-21 15:00:00,112.83,112.84,112.67,112.73,84435.0,112.83,112.84,112.67,112.73,84435.0
2015-07-21 15:05:00,112.76,112.81,112.64,112.7,59532.0,112.76,112.81,112.64,112.7,59532.0
2015-07-21 15:10:00,112.71,112.76,112.63,112.75,61128.0,112.71,112.76,112.63,112.75,61128.0
2015-07-21 15:15:00,112.75,112.75,112.63,112.67,125547.0,112.75,112.75,112.63,112.67,125547.0
2015-07-21 15:20:00,112.67,112.67,112.55,112.59,86741.0,112.67,112.67,112.55,112.59,86741.0
2015-07-21 15:25:00,112.6,112.61,112.43,112.45,73527.0,112.6,112.61,112.43,112.45,73527.0
2015-07-21 15:30:00,112.47,112.81,112.46,112.65,107766.0,112.47,112.81,112.46,112.65,107766.0
2015-07-21 15:35:00,112.66,112.68,112.47,112.58,99108.0,112.66,112.68,112.47,112.58,99108.0
2015-07-21 15:40:00,112.58,112.59,112.45,112.45,133810.0,112.58,112.59,112.45,112.45,133810.0
2015-07-21 15:45:00,112.46,112.55,112.26,112.52,261177.0,112.46,112.55,112.26,112.52,261177.0
2015-07-21 15:50:00,112.54,112.64,112.49,112.49,214772.0,112.54,112.64,112.49,112.49,214772.0
2015-07-21 15:55:00,112.5,112.61,112.25,112.47,554359.0,112.5,112.61,112.25,112.47,554359.0
2015-07-22 09:30:00,112.14,112.75,111.98,112.6,329809.0,112.14,112.75,111.98,112.6,329809.0
2015-07-22 09:35:00,112.56,112.64,111.54,111.65,188479.0,112.56,112.64,111.54,111.65,188479.0
2015-07-22 09:40:00,111.74,112.07,111.45,111.96,165960.0,111.74,112.07,111.45,111.96,165960.0
2015-07-22 09:45:00,112.0,112.3,111.8,112.29,126007.0,112.0,112.3,111.8,112.29,126007.0
2015-07-22 09:50:00,112.29,113.25,112.12,113.19,327872.0,112.29,113.25,112.12,113.19,327872.0
2015-07-22 09:55:00,113.18,113.25,112.94,113.07,254232.0,113.18,113.25,112.94,113.07,254232.0
2015-07-22 10:00:00,113.09,113.81,113.07,113.77,305733.0,113.09,113.81,113.07,113.77,305733.0
2015-07-22 10:05:00,113.77,113.88,112.95,112.96,229927.0,113.77,113.88,112.95,112.96,229927.0
2015-07-22 10:10:00,113.03,113.68,113.03,113.26,142951.0,113.03,113.68,113.03,113.26,142951.0
2015-07-22 10:15:00,113.29,113.63,113.25,113.49,126331.0,113.29,113.63,113.25,113.49,126331.0
2015-07-22 10:20:00,113.48,113.65,113.07,113.07,110645.0,113.48,113.65,113.07,113.07,110645.0
2015-07-22 10:25:00,113.07,113.21,112.75,112.96,133599.0,113.07,113.21,112.75,112.96,133599.0
2015-07-22 10:30:00,112.99,113.02,112.7,112.81,64812.0,112.99,113.02,112.7,112.81,64812.0
2015-07-22 10:35:00,112.77,112.81,112.3,112.35,131779.0,112.77,112.81,112.3,112.35,131779.0
2015-07-22 10:40:00,112.35,112.52,112.31,112.31,114869.0,112.35,112.52,112.31,112.31,114869.0
2015-07-22 10:45:00,112.3,112.32,111.95,112.07,137424.0,112.3,112.32,111.95,112.07,137424.0
2015-07-22 10:50:00,112.08,112.21,111.9,111.9,104382.0,112.08,112.21,111.9,111.9,104382.0
2015-07-22 10:55:00,111.9,112.3,111.86,112.28,85786.0,111.9,112.3,111.86,112.28,85786.0
2015-07-22 11:00:00,112.34,112.39,112.21,112.34,72996.0,112.34,112.39,112.21,112.34,72996.0
2015-07-22 11:05:00,112.34,112.65,112.3,112.5,101710.0,112.34,112.65,112.3,112.5,101710.0
2015-07-22 11:10:00,112.5,112.53,112.23,112.32,56378.0,112.5,112.53,112.23,112.32,56378.0
2015-07-22 11:15:00,112.32,112.33,112.1,112.1,55126.0,112.32,112.33,112.1,112.1,55126.0
2015-07-22 11:20:00,112.12,112.12,111.63,111.66,136074.0,112.12,112.12,111.63,111.66,136074.0
2015-07-22 11:25:00,111.68,111.68,111.35,111.48,169519.0,111.68,111.68,111.35,111.48,169519.0
2015-07-22 11:30:00,111.51,111.95,111.49,111.75,84355.0,111.51,111.95,111.49,111.75,84355.0
2015-07-22 11:35:00,111.76,111.85,111.5,111.6,55746.0,111.76,111.85,111.5,111.6,55746.0
2015-07-22 11:40:00,111.59,111.86,111.51,111.74,73453.0,111.59,111.86,111.51,111.74,73453.0
2015-07-22 11:45:00,111.72,111.72,111.25,111.25,110638.0,111.72,111.72,111.25,111.25,110638.0
2015-07-22 11:50:00,111.3,111.59,111.2,111.5,108010.0,111.3,111.59,111.2,111.5,108010.0
2015-07-22 11:55:00,111.49,111.64,111.37,111.6,47765.0,111.49,111.64,111.37,111.6,47765.0
2015-07-22 12:00:00,111.63,111.85,111.5,111.8,97668.0,111.63,111.85,111.5,111.8,97668.0
2015-07-22 12:05:00,111.83,111.88,111.47,111.47,46712.0,111.83,111.88,111.47,111.47,46712.0
2015-07-22 12:10:00,111.46,111.73,111.45,111.62,52105.0,111.46,111.73,111.45,111.62,52105.0
2015-07-22 12:15:00,111.62,111.65,111.25,111.27,78850.0,111.62,111.65,111.25,111.27,78850.0
2015-07-22 12:20:00,111.27,111.33,111.2,111.2,104908.0,111.27,111.33,111.2,111.2,104908.0
2015-07-22 12:25:00,111.2,111.24,111.09,111.09,116236.0,111.2,111.24,111.09,111.09,116236.0
2015-07-22 12:30:00,111.11,111.11,110.81,110.81,194266.0,111.11,111.11,110.81,110.81,194266.0
2015-07-22 12:35:00,110.83,110.95,110.56,110.9,218853.0,110.83,110.95,110.56,110.9,218853.0
2015-07-22 12:40:00,110.93,111.21,110.89,111.18,88415.0,110.93,111.21,110.89,111.18,88415.0
2015-07-22 12:45:00,111.18,111.19,111.02,111.12,67678.0,111.18,111.19,111.02,111.12,67678.0
2015-07-22 12:50:00,111.07,111.1,110.89,110.97,54867.0,111.07,111.1,110.89,110.97,54867.0
2015-07-22 12:55:00,110.95,111.0,110.91,110.97,78604.0,110.95,111.0,110.91,110.97,78604.0
2015-07-22 13:00:00,110.98,111.19,110.94,111.18,97297.0,110.98,111.19,110.94,111.18,97297.0
2015-07-22 13:05:00,111.18,111.28,111.14,111.27,98911.0,111.18,111.28,111.14,111.27,98911.0
2015-07-22 13:10:00,111.28,111.34,111.24,111.32,79416.0,111.28,111.34,111.24,111.32,79416.0
2015-07-22 13:15:00,111.33,111.34,111.2,111.23,83388.0,111.33,111.34,111.2,111.23,83388.0
2015-07-22 13:20:00,111.23,111.28,111.18,111.21,58794.0,111.23,111.28,111.18,111.21,58794.0
2015-07-22 13:25:00,111.19,111.25,111.18,111.22,50402.0,111.19,111.25,111.18,111.22,50402.0
2015-07-22 13:30:00,111.23,111.23,110.99,111.01,126970.0,111.23,111.23,110.99,111.01,126970.0
2015-07-22 13:35:00,111.02,111.09,111.0,111.07,68045.0,111.02,111.09,111.0,111.07,68045.0
2015-07-22 13:40:00,111.08,111.21,111.02,111.2,57729.0,111.08,111.21,111.02,111.2,57729.0
2015-07-22 13:45:00,111.21,111.28,111.14,111.15,63963.0,111.21,111.28,111.14,111.15,63963.0
2015-07-22 13:50:00,111.15,111.21,111.11,111.11,57438.0,111.15,111.21,111.11,111.11,57438.0
2015-07-22 13:55:00,111.11,111.13,111.03,111.06,58359.0,111.11,111.13,111.03,111.06,58359.0
2015-07-22 14:00:00,111.05,111.09,110.92,110.94,110095.0,111.05,111.09,110.92,110.94,110095.0
2015-07-22 14:05:00,110.93,110.95,110.75,110.81,74463.0,110.93,110.95,110.75,110.81,74463.0
2015-07-22 14:10:00,110.82,111.05,110.82,110.99,51593.0,110.82,111.05,110.82,110.99,51593.0
2015-07-22 14:15:00,110.99,111.0,110.9,110.94,50886.0,110.99,111.0,110.9,110.94,50886.0
2015-07-22 14:20:00,110.94,111.11,110.93,111.03,210501.0,110.94,111.11,110.93,111.03,210501.0
2015-07-22 14:25:00,111.01,111.03,110.74,110.79,129720.0,111.01,111.03,110.74,110.79,129720.0
2015-07-22 14:30:00,110.78,111.15,110.77,111.12,62192.0,110.78,111.15,110.77,111.12,62192.0
2015-07-22 14:35:00,111.14,111.41,111.13,111.4,100968.0,111.14,111.41,111.13,111.4,100968.0
2015-07-22 14:40:00,111.4,111.53,111.31,111.33,91500.0,111.4,111.53,111.31,111.33,91500.0
2015-07-22 14:45:00,111.33,111.65,111.27,111.6,93096.0,111.33,111.65,111.27,111.6,93096.0
2015-07-22 14:50:00,111.6,111.66,111.51,111.66,74044.0,111.6,111.66,111.51,111.66,74044.0
2015-07-22 14:55:00,111.68,111.86,111.59,111.67,102419.0,111.68,111.86,111.59,111.67,102419.0
2015-07-22 15:00:00,111.68,111.77,111.6,111.68,59775.0,111.68,111.77,111.6,111.68,59775.0
2015-07-22 15:05:00,111.66,111.79,111.62,111.72,52322.0,111.66,111.79,111.62,111.72,52322.0
2015-07-22 15:10:00,111.74,111.82,111.52,111.55,85462.0,111.74,111.82,111.52,111.55,85462.0
2015-07-22 15:15:00,111.56,111.56,111.14,111.27,89816.0,111.56,111.56,111.14,111.27,89816.0
2015-07-22 15:20:00,111.29,111.54,111.29,111.45,65495.0,111.29,111.54,111.29,111.45,65495.0
2015-07-22 15:25:00,111.44,111.63,111.44,111.53,79518.0,111.44,111.63,111.44,111.53,79518.0
2015-07-22 15:30:00,111.54,111.54,111.34,111.4,78097.0,111.54,111.54,111.34,111.4,78097.0
2015-07-22 15:35:00,111.4,111.42,111.32,111.38,78256.0,111.4,111.42,111.32,111.38,78256.0
2015-07-22 15:40:00,111.38,111.53,111.33,111.52,100201.0,111.38,111.53,111.33,111.52,100201.0
2015-07-22 15:45:00,111.53,111.53,111.33,111.34,136156.0,111.53,111.53,111.33,111.34,136156.0
2015-07-22 15:50:00,111.34,111.46,111.22,111.22,158357.0,111.34,111.46,111.22,111.22,158357.0
2015-07-22 15:55:00,111.23,111.5,111.23,111.5,294044.0,111.23,111.5,111.23,111.5,294044.0
2015-07-23 09:30:00,110.95,111.3,110.67,111.14,367563.0,110.95,111.3,110.67,111.14,367563.0
2015-07-23 09:35:00,111.17,111.19,110.53,111.0,185083.0,111.17,111.19,110.53,111.0,185083.0
2015-07-23 09:40:00,111.0,111.06,110.4,110.51,206538.0,111.0,111.06,110.4,110.51,206538.0
2015-07-23 09:45:00,110.5,111.0,110.42,110.93,138661.0,110.5,111.0,110.42,110.93,138661.0
2015-07-23 09:50:00,110.92,110.96,110.59,110.88,137994.0,110.92,110.96,110.59,110.88,137994.0
2015-07-23 09:55:00,110.89,111.25,110.73,111.19,142381.0,110.89,111.25,110.73,111.19,142381.0
2015-07-23 10:00:00,111.15,111.24,110.8,110.83,73109.0,111.15,111.24,110.8,110.83,73109.0
2015-07-23 10:05:00,110.85,111.08,110.65,110.94,110331.0,110.85,111.08,110.65,110.94,110331.0
2015-07-23 10:10:00,110.96,111.19,110.85,111.01,104252.0,110.96,111.19,110.85,111.01,104252.0
2015-07-23 10:15:00,111.05,111.12,110.91,111.06,81739.0,111.05,111.12,110.91,111.06,81739.0
2015-07-23 10:20:00,111.05,111.88,111.05,111.78,208173.0,111.05,111.88,111.05,111.78,208173.0
2015-07-23 10:25:00,111.77,111.78,111.57,111.75,84484.0,111.77,111.78,111.57,111.75,84484.0
2015-07-23 10:30:00,111.76,111.8,111.51,111.69,91301.0,111.76,111.8,111.51,111.69,91301.0
2015-07-23 10:35:00,111.67,112.18,111.61,112.04,175684.0,111.67,112.18,111.61,112.04,175684.0
2015-07-23 10:40:00,112.02,112.16,111.37,111.49,157507.0,112.02,112.16,111.37,111.49,157507.0
2015-07-23 10:45:00,111.48,111.49,111.18,111.2,126641.0,111.48,111.49,111.18,111.2,126641.0
2015-07-23 10:50:00,111.23,111.23,110.96,111.11,104200.0,111.23,111.23,110.96,111.11,104200.0
2015-07-23 10:55:00,111.11,111.13,110.82,110.91,124407.0,111.11,111.13,110.82,110.91,124407.0
2015-07-23 11:00:00,110.91,111.01,110.87,110.96,139395.0,110.91,111.01,110.87,110.96,139395.0
2015-07-23 11:05:00,110.98,111.01,110.92,110.93,74462.0,110.98,111.01,110.92,110.93,74462.0
2015-07-23 11:10:00,110.93,110.98,110.74,110.77,98687.0,110.93,110.98,110.74,110.77,98687.0
2015-07-23 11:15:00,110.76,110.93,110.72,110.93,85199.0,110.76,110.93,110.72,110.93,85199.0
2015-07-23 11:20:00,110.93,110.95,110.76,110.8,81479.0,110.93,110.95,110.76,110.8,81479.0
2015-07-23 11:25:00,110.79,110.8,110.7,110.77,83741.0,110.79,110.8,110.7,110.77,83741.0
2015-07-23 11:30:00,110.74,110.76,110.61,110.61,84353.0,110.74,110.76,110.61,110.61,84353.0
2015-07-23 11:35:00,110.62,110.68,110.52,110.52,132265.0,110.62,110.68,110.52,110.52,132265.0
2015-07-23 11:40:00,110.53,110.62,110.5,110.53,95734.0,110.53,110.62,110.5,110.53,95734.0
2015-07-23 11:45:00,110.52,110.56,110.34,110.45,145492.0,110.52,110.56,110.34,110.45,145492.0
2015-07-23 11:50:00,110.45,110.45,110.15,110.18,173366.0,110.45,110.45,110.15,110.18,173366.0
2015-07-23 11:55:00,110.16,110.21,109.85,109.97,318757.0,110.16,110.21,109.85,109.97,318757.0
2015-07-23 12:00:00,109.97,110.17,109.84,110.02,148894.0,109.97,110.17,109.84,110.02,148894.0
2015-07-23 12:05:00,110.06,110.33,110.0,110.29,74445.0,110.06,110.33,110.0,110.29,74445.0
2015-07-23 12:10:00,110.29,110.55,110.26,110.45,93953.0,110.29,110.55,110.26,110.45,93953.0
2015-07-23 12:15:00,110.46,110.46,110.21,110.21,48743.0,110.46,110.46,110.21,110.21,48743.0
2015-07-23 12:20:00,110.22,110.32,110.15,110.27,78606.0,110.22,110.32,110.15,110.27,78606.0
2015-07-23 12:25:00,110.25,110.37,110.18,110.32,50035.0,110.25,110.37,110.18,110.32,50035.0
2015-07-23 12:30:00,110.33,110.53,110.28,110.44,45121.0,110.33,110.53,110.28,110.44,45121.0
2015-07-23 12:35:00,110.48,110.73,110.44,110.73,46827.0,110.48,110.73,110.44,110.73,46827.0
2015-07-23 12:40:00,110.74,110.79,110.61,110.71,34600.0,110.74,110.79,110.61,110.71,34600.0
2015-07-23 12:45:00,110.71,110.76,110.5,110.51,36365.0,110.71,110.76,110.5,110.51,36365.0
2015-07-23 12:50:00,110.52,110.75,110.5,110.68,36729.0,110.52,110.75,110.5,110.68,36729.0
2015-07-23 12:55:00,110.69,110.73,110.63,110.7,37389.0,110.69,110.73,110.63,110.7,37389.0
2015-07-23 13:00:00,110.69,110.73,110.5,110.68,55482.0,110.69,110.73,110.5,110.68,55482.0
2015-07-23 13:05:00,110.68,110.71,110.54,110.64,22591.0,110.68,110.71,110.54,110.64,22591.0
2015-07-23 13:10:00,110.64,110.66,110.44,110.47,49948.0,110.64,110.66,110.44,110.47,49948.0
2015-07-23 13:15:00,110.51,110.55,110.46,110.48,26500.0,110.51,110.55,110.46,110.48,26500.0
2015-07-23 13:20:00,110.48,110.5,110.35,110.39,35843.0,110.48,110.5,110.35,110.39,35843.0
2015-07-23 13:25:00,110.39,110.4,110.28,110.32,40106.0,110.39,110.4,110.28,110.32,40106.0
2015-07-23 13:30:00,110.32,110.38,110.21,110.22,57444.0,110.32,110.38,110.21,110.22,57444.0
2015-07-23 13:35:00,110.21,110.22,110.03,110.08,73928.0,110.21,110.22,110.03,110.08,73928.0
2015-07-23 13:40:00,110.07,110.3,110.07,110.29,41654.0,110.07,110.3,110.07,110.29,41654.0
2015-07-23 13:45:00,110.32,110.64,110.28,110.6,46444.0,110.32,110.64,110.28,110.6,46444.0
2015-07-23 13:50:00,110.6,110.68,110.39,110.61,61348.0,110.6,110.68,110.39,110.61,61348.0
2015-07-23 13:55:00,110.62,110.75,110.61,110.64,45218.0,110.62,110.75,110.61,110.64,45218.0
2015-07-23 14:00:00,110.65,110.68,110.51,110.57,43642.0,110.65,110.68,110.51,110.57,43642.0
2015-07-23 14:05:00,110.58,110.61,110.51,110.54,28396.0,110.58,110.61,110.51,110.54,28396.0
2015-07-23 14:10:00,110.55,110.59,110.33,110.45,75012.0,110.55,110.59,110.33,110.45,75012.0
2015-07-23 14:15:00,110.43,110.52,110.34,110.5,27276.0,110.43,110.52,110.34,110.5,27276.0
2015-07-23 14:20:00,110.5,110.5,110.32,110.35,31916.0,110.5,110.5,110.32,110.35,31916.0
2015-07-23 14:25:00,110.37,110.37,110.23,110.29,59362.0,110.37,110.37,110.23,110.29,59362.0
2015-07-23 14:30:00,110.29,110.33,110.16,110.26,71171.0,110.29,110.33,110.16,110.26,71171.0
2015-07-23 14:35:00,110.28,110.41,110.21,110.37,53650.0,110.28,110.41,110.21,110.37,53650.0
2015-07-23 14:40:00,110.39,110.41,110.31,110.33,42587.0,110.39,110.41,110.31,110.33,42587.0
2015-07-23 14:45:00,110.34,110.4,110.32,110.38,54548.0,110.34,110.4,110.32,110.38,54548.0
2015-07-23 14:50:00,110.38,110.4,110.08,110.13,71031.0,110.38,110.4,110.08,110.13,71031.0
2015-07-23 14:55:00,110.13,110.24,110.04,110.21,51356.0,110.13,110.24,110.04,110.21,51356.0
2015-07-23 15:00:00,110.2,110.37,110.11,110.33,42315.0,110.2,110.37,110.11,110.33,42315.0
2015-07-23 15:05:00,110.33,110.35,110.2,110.23,80667.0,110.33,110.35,110.2,110.23,80667.0
2015-07-23 15:10:00,110.22,110.27,109.93,110.08,149647.0,110.22,110.27,109.93,110.08,149647.0
2015-07-23 15:15:00,110.08,110.23,110.03,110.15,105374.0,110.08,110.23,110.03,110.15,105374.0
2015-07-23 15:20:00,110.15,110.23,110.04,110.1,40644.0,110.15,110.23,110.04,110.1,40644.0
2015-07-23 15:25:00,110.08,110.17,110.03,110.15,53693.0,110.08,110.17,110.03,110.15,53693.0
2015-07-23 15:30:00,110.13,110.14,109.89,109.92,106455.0,110.13,110.14,109.89,109.92,106455.0
2015-07-23 15:35:00,109.93,110.03,109.9,110.0,83519.0,109.93,110.03,109.9,110.0,83519.0
2015-07-23 15:40:00,110.01,110.17,109.96,110.01,109738.0,110.01,110.17,109.96,110.01,109738.0
2015-07-23 15:45:00,110.0,110.16,109.94,110.1,110969.0,110.0,110.16,109.94,110.1,110969.0
2015-07-23 15:50:00,110.11,110.15,109.96,110.01,164902.0,110.11,110.15,109.96,110.01,164902.0
2015-07-23 15:55:00,110.0,110.13,109.95,110.1,205045.0,110.0,110.13,109.95,110.1,205045.0
2015-07-24 09:30:00,111.62,111.68,110.5,110.72,322653.0,111.62,111.68,110.5,110.72,322653.0
2015-07-24 09:35:00,110.69,111.0,110.23,110.84,148594.0,110.69,111.0,110.23,110.84,148594.0
2015-07-24 09:40:00,110.8,111.21,110.5,111.2,136909.0,110.8,111.21,110.5,111.2,136909.0
2015-07-24 09:45:00,111.2,111.24,110.79,110.98,121451.0,111.2,111.24,110.79,110.98,121451.0
2015-07-24 09:50:00,110.99,111.22,110.94,111.1,122418.0,110.99,111.22,110.94,111.1,122418.0
2015-07-24 09:55:00,111.11,111.14,110.52,110.8,116332.0,111.11,111.14,110.52,110.8,116332.0
2015-07-24 10:00:00,110.8,110.81,110.43,110.53,107093.0,110.8,110.81,110.43,110.53,107093.0
2015-07-24 10:05:00,110.53,110.67,110.44,110.45,74141.0,110.53,110.67,110.44,110.45,74141.0
2015-07-24 10:10:00,110.44,110.54,110.12,110.15,116890.0,110.44,110.54,110.12,110.15,116890.0
2015-07-24 10:15:00,110.14,110.24,109.93,110.01,232274.0,110.14,110.24,109.93,110.01,232274.0
2015-07-24 10:20:00,110.0,110.02,109.51,109.59,266351.0,110.0,110.02,109.51,109.59,266351.0
2015-07-24 10:25:00,109.6,109.89,109.43,109.63,163720.0,109.6,109.89,109.43,109.63,163720.0
2015-07-24 10:30:00,109.62,110.0,109.47,109.94,90190.0,109.62,110.0,109.47,109.94,90190.0
2015-07-24 10:35:00,109.94,110.69,109.94,110.45,188041.0,109.94,110.69,109.94,110.45,188041.0
2015-07-24 10:40:00,110.46,110.61,110.31,110.57,109615.0,110.46,110.61,110.31,110.57,109615.0
2015-07-24 10:45:00,110.6,110.6,110.26,110.49,57392.0,110.6,110.6,110.26,110.49,57392.0
2015-07-24 10:50:00,110.49,110.6,110.4,110.4,68711.0,110.49,110.6,110.4,110.4,68711.0
2015-07-24 10:55:00,110.38,110.57,110.36,110.36,52652.0,110.38,110.57,110.36,110.36,52652.0
2015-07-24 11:00:00,110.37,110.7,110.31,110.63,100987.0,110.37,110.7,110.31,110.63,100987.0
2015-07-24 11:05:00,110.65,110.7,110.45,110.47,48482.0,110.65,110.7,110.45,110.47,48482.0
2015-07-24 11:10:00,110.51,110.51,110.21,110.21,71793.0,110.51,110.51,110.21,110.21,71793.0
2015-07-24 11:15:00,110.21,110.31,110.0,110.27,64472.0,110.21,110.31,110.0,110.27,64472.0
2015-07-24 11:20:00,110.27,110.48,110.18,110.27,47145.0,110.27,110.48,110.18,110.27,47145.0
2015-07-24 11:25:00,110.25,110.64,110.21,110.39,49563.0,110.25,110.64,110.21,110.39,49563.0
2015-07-24 11:30:00,110.4,110.46,110.27,110.36,28390.0,110.4,110.46,110.27,110.36,28390.0
2015-07-24 11:35:00,110.33,110.49,110.29,110.49,34670.0,110.33,110.49,110.29,110.49,34670.0
2015-07-24 11:40:00,110.48,110.65,110.44,110.53,61748.0,110.48,110.65,110.44,110.53,61748.0
2015-07-24 11:45:00,110.53,110.8,110.52,110.73,73792.0,110.53,110.8,110.52,110.73,73792.0
2015-07-24 11:50:00,110.73,110.89,110.69,110.72,86663.0,110.73,110.89,110.69,110.72,86663.0
2015-07-24 11:55:00,110.71,110.78,110.48,110.65,55771.0,110.71,110.78,110.48,110.65,55771.0
2015-07-24 12:00:00,110.66,110.73,110.57,110.58,43225.0,110.66,110.73,110.57,110.58,43225.0
2015-07-24 12:05:00,110.57,110.72,110.52,110.56,32308.0,110.57,110.72,110.52,110.56,32308.0
2015-07-24 12:10:00,110.54,110.66,110.35,110.47,60821.0,110.54,110.66,110.35,110.47,60821.0
2015-07-24 12:15:00,110.45,110.46,110.26,110.44,60739.0,110.45,110.46,110.26,110.44,60739.0
2015-07-24 12:20:00,110.4,110.44,110.16,110.24,58477.0,110.4,110.44,110.16,110.24,58477.0
2015-07-24 12:25:00,110.24,110.31,110.12,110.21,32864.0,110.24,110.31,110.12,110.21,32864.0
2015-07-24 12:30:00,110.21,110.3,110.13,110.27,26007.0,110.21,110.3,110.13,110.27,26007.0
2015-07-24 12:35:00,110.28,110.34,110.24,110.32,28208.0,110.28,110.34,110.24,110.32,28208.0
2015-07-24 12:40:00,110.34,110.37,110.25,110.31,19788.0,110.34,110.37,110.25,110.31,19788.0
2015-07-24 12:45:00,110.31,110.35,110.11,110.16,44618.0,110.31,110.35,110.11,110.16,44618.0
2015-07-24 12:50:00,110.16,110.23,110.01,110.06,37115.0,110.16,110.23,110.01,110.06,37115.0
2015-07-24 12:55:00,110.05,110.14,109.72,109.79,105708.0,110.05,110.14,109.72,109.79,105708.0
2015-07-24 13:00:00,109.81,110.05,109.79,110.02,39628.0,109.81,110.05,109.79,110.02,39628.0
2015-07-24 13:05:00,110.0,110.02,109.88,109.97,34325.0,110.0,110.02,109.88,109.97,34325.0
2015-07-24 13:10:00,109.97,110.02,109.77,109.81,34951.0,109.97,110.02,109.77,109.81,34951.0
2015-07-24 13:15:00,109.81,109.96,109.66,109.92,102319.0,109.81,109.96,109.66,109.92,102319.0
2015-07-24 13:20:00,109.94,110.05,109.76,110.0,53699.0,109.94,110.05,109.76,110.0,53699.0
2015-07-24 13:25:00,110.03,110.06,109.76,109.84,44755.0,110.03,110.06,109.76,109.84,44755.0
2015-07-24 13:30:00,109.79,110.06,109.77,109.98,94932.0,109.79,110.06,109.77,109.98,94932.0
2015-07-24 13:35:00,109.99,110.06,109.67,109.67,100287.0,109.99,110.06,109.67,109.67,100287.0
2015-07-24 13:40:00,109.67,109.7,109.5,109.54,107446.0,109.67,109.7,109.5,109.54,107446.0
2015-07-24 13:45:00,109.55,109.65,109.41,109.61,239545.0,109.55,109.65,109.41,109.61,239545.0
2015-07-24 13:50:00,109.59,109.86,109.53,109.79,49351.0,109.59,109.86,109.53,109.79,49351.0
2015-07-24 13:55:00,109.77,109.8,109.61,109.62,90835.0,109.77,109.8,109.61,109.62,90835.0
2015-07-24 14:00:00,109.64,109.8,109.46,109.55,74694.0,109.64,109.8,109.46,109.55,74694.0
2015-07-24 14:05:00,109.57,109.57,109.47,109.51,73216.0,109.57,109.57,109.47,109.51,73216.0
2015-07-24 14:10:00,109.5,109.6,109.47,109.51,63889.0,109.5,109.6,109.47,109.51,63889.0
2015-07-24 14:15:00,109.51,109.51,109.25,109.4,104687.0,109.51,109.51,109.25,109.4,104687.0
2015-07-24 14:20:00,109.4,109.42,109.2,109.28,73500.0,109.4,109.42,109.2,109.28,73500.0
2015-07-24 14:25:00,109.29,109.41,109.27,109.34,44898.0,109.29,109.41,109.27,109.34,44898.0
2015-07-24 14:30:00,109.37,109.41,109.22,109.22,40605.0,109.37,109.41,109.22,109.22,40605.0
2015-07-24 14:35:00,109.23,109.29,109.06,109.18,110168.0,109.23,109.29,109.06,109.18,110168.0
2015-07-24 14:40:00,109.18,109.39,109.17,109.29,45485.0,109.18,109.39,109.17,109.29,45485.0
2015-07-24 14:45:00,109.28,109.41,109.2,109.2,51565.0,109.28,109.41,109.2,109.2,51565.0
2015-07-24 14:50:00,109.23,109.3,108.9,109.0,215242.0,109.23,109.3,108.9,109.0,215242.0
2015-07-24 14:55:00,109.0,109.14,108.93,109.1,50506.0,109.0,109.14,108.93,109.1,50506.0
2015-07-24 15:00:00,109.1,109.35,109.0,109.34,56789.0,109.1,109.35,109.0,109.34,56789.0
2015-07-24 15:05:00,109.35,109.4,109.21,109.29,62839.0,109.35,109.4,109.21,109.29,62839.0
2015-07-24 15:10:00,109.28,109.41,109.26,109.35,62867.0,109.28,109.41,109.26,109.35,62867.0
2015-07-24 15:15:00,109.36,109.41,109.26,109.34,59987.0,109.36,109.41,109.26,109.34,59987.0
2015-07-24 15:20:00,109.33,109.39,109.15,109.19,85187.0,109.33,109.39,109.15,109.19,85187.0
2015-07-24 15:25:00,109.2,109.27,109.0,109.03,87165.0,109.2,109.27,109.0,109.03,87165.0
2015-07-24 15:30:00,109.01,109.1,108.94,109.02,118124.0,109.01,109.1,108.94,109.02,118124.0
2015-07-24 15:35:00,109.03,109.12,109.0,109.01,52956.0,109.03,109.12,109.0,109.01,52956.0
2015-07-24 15:40:00,109.0,109.16,108.9,109.11,125197.0,109.0,109.16,108.9,109.11,125197.0
2015-07-24 15:45:00,109.11,109.34,109.07,109.19,182156.0,109.11,109.34,109.07,109.19,182156.0
2015-07-24 15:50:00,109.2,109.31,109.16,109.28,135001.0,109.2,109.31,109.16,109.28,135001.0
2015-07-24 15:55:00,109.28,109.44,109.22,109.33,288968.0,109.28,109.44,109.22,109.33,288968.0
2015-07-27 09:30:00,107.79,108.4,107.22,108.09,476718.0,107.79,108.4,107.22,108.09,476718.0
2015-07-27 09:35:00,108.18,108.24,107.3,107.3,202048.0,108.18,108.24,107.3,107.3,202048.0
2015-07-27 09:40:00,107.33,107.5,106.71,107.47,358329.0,107.33,107.5,106.71,107.47,358329.0
2015-07-27 09:45:00,107.35,107.45,106.72,107.14,244599.0,107.35,107.45,106.72,107.14,244599.0
2015-07-27 09:50:00,107.17,108.18,107.16,108.04,201548.0,107.17,108.18,107.16,108.04,201548.0
2015-07-27 09:55:00,108.08,108.48,107.52,107.76,158826.0,108.08,108.48,107.52,107.76,158826.0
2015-07-27 10:00:00,107.8,107.8,107.0,107.09,136147.0,107.8,107.8,107.0,107.09,136147.0
2015-07-27 10:05:00,107.06,107.61,106.87,107.38,139497.0,107.06,107.61,106.87,107.38,139497.0
2015-07-27 10:10:00,107.38,108.32,107.38,108.25,119501.0,107.38,108.32,107.38,108.25,119501.0
2015-07-27 10:15:00,108.22,109.0,108.11,108.83,163203.0,108.22,109.0,108.11,108.83,163203.0
2015-07-27 10:20:00,108.81,108.92,108.4,108.52,166628.0,108.81,108.92,108.4,108.52,166628.0
2015-07-27 10:25:00,108.49,109.0,108.37,108.9,99809.0,108.49,109.0,108.37,108.9,99809.0
2015-07-27 10:30:00,108.94,109.82,108.91,109.75,240228.0,108.94,109.82,108.91,109.75,240228.0
2015-07-27 10:35:00,109.75,109.86,109.51,109.83,221417.0,109.75,109.86,109.51,109.83,221417.0
2015-07-27 10:40:00,109.84,109.84,109.51,109.53,172337.0,109.84,109.84,109.51,109.53,172337.0
2015-07-27 10:45:00,109.56,109.58,108.72,108.88,152056.0,109.56,109.58,108.72,108.88,152056.0
2015-07-27 10:50:00,108.87,108.87,108.53,108.71,104908.0,108.87,108.87,108.53,108.71,104908.0
2015-07-27 10:55:00,108.72,108.78,108.5,108.55,80053.0,108.72,108.78,108.5,108.55,80053.0
2015-07-27 11:00:00,108.56,108.68,108.21,108.65,113956.0,108.56,108.68,108.21,108.65,113956.0
2015-07-27 11:05:00,108.65,108.96,108.63,108.72,89869.0,108.65,108.96,108.63,108.72,89869.0
2015-07-27 11:10:00,108.67,108.75,108.36,108.4,63414.0,108.67,108.75,108.36,108.4,63414.0
2015-07-27 11:15:00,108.38,108.46,108.1,108.25,55646.0,108.38,108.46,108.1,108.25,55646.0
2015-07-27 11:20:00,108.29,108.6,108.19,108.53,75806.0,108.29,108.6,108.19,108.53,75806.0
2015-07-27 11:25:00,108.5,108.65,108.37,108.44,43473.0,108.5,108.65,108.37,108.44,43473.0
2015-07-27 11:30:00,108.42,108.61,108.39,108.43,30335.0,108.42,108.61,108.39,108.43,30335.0
2015-07-27 11:35:00,108.44,108.56,108.3,108.51,31110.0,108.44,108.56,108.3,108.51,31110.0
2015-07-27 11:40:00,108.55,108.59,108.37,108.43,46286.0,108.55,108.59,108.37,108.43,46286.0
2015-07-27 11:45:00,108.44,108.58,108.31,108.57,54368.0,108.44,108.58,108.31,108.57,54368.0
2015-07-27 11:50:00,108.56,109.13,108.4,109.1,220311.0,108.56,109.13,108.4,109.1,220311.0
2015-07-27 11:55:00,109.11,109.25,109.09,109.22,178799.0,109.11,109.25,109.09,109.22,178799.0
2015-07-27 12:00:00,109.23,109.5,109.21,109.42,178484.0,109.23,109.5,109.21,109.42,178484.0
2015-07-27 12:05:00,109.45,109.47,108.98,109.07,118191.0,109.45,109.47,108.98,109.07,118191.0
2015-07-27 12:10:00,109.07,109.12,108.81,108.93,59734.0,109.07,109.12,108.81,108.93,59734.0
2015-07-27 12:15:00,108.89,109.0,108.89,108.96,65852.0,108.89,109.0,108.89,108.96,65852.0
2015-07-27 12:20:00,108.97,109.1,108.97,109.1,60248.0,108.97,109.1,108.97,109.1,60248.0
2015-07-27 12:25:00,109.1,109.1,108.98,109.09,37801.0,109.1,109.1,108.98,109.09,37801.0
2015-07-27 12:30:00,109.1,109.1,108.94,108.95,51294.0,109.1,109.1,108.94,108.95,51294.0
2015-07-27 12:35:00,108.95,109.0,108.85,108.88,48400.0,108.95,109.0,108.85,108.88,48400.0
2015-07-27 12:40:00,108.91,109.0,108.88,108.98,32220.0,108.91,109.0,108.88,108.98,32220.0
2015-07-27 12:45:00,108.99,109.0,108.9,108.9,41237.0,108.99,109.0,108.9,108.9,41237.0
2015-07-27 12:50:00,108.91,108.91,108.64,108.76,39773.0,108.91,108.91,108.64,108.76,39773.0
2015-07-27 12:55:00,108.75,108.8,108.5,108.67,28754.0,108.75,108.8,108.5,108.67,28754.0
2015-07-27 13:00:00,108.68,108.86,108.62,108.84,24299.0,108.68,108.86,108.62,108.84,24299.0
2015-07-27 13:05:00,108.86,108.91,108.8,108.81,22275.0,108.86,108.91,108.8,108.81,22275.0
2015-07-27 13:10:00,108.81,108.87,108.35,108.39,80578.0,108.81,108.87,108.35,108.39,80578.0
2015-07-27 13:15:00,108.37,108.37,108.03,108.07,82560.0,108.37,108.37,108.03,108.07,82560.0
2015-07-27 13:20:00,108.04,108.11,107.86,108.03,132801.0,108.04,108.11,107.86,108.03,132801.0
2015-07-27 13:25:00,108.06,108.17,107.87,108.0,59176.0,108.06,108.17,107.87,108.0,59176.0
2015-07-27 13:30:00,108.04,108.07,107.89,108.05,62665.0,108.04,108.07,107.89,108.05,62665.0
2015-07-27 13:35:00,108.03,108.03,107.75,107.88,35678.0,108.03,108.03,107.75,107.88,35678.0
2015-07-27 13:40:00,107.88,108.0,107.85,107.88,70765.0,107.88,108.0,107.85,107.88,70765.0
2015-07-27 13:45:00,107.86,108.0,107.84,107.98,49490.0,107.86,108.0,107.84,107.98,49490.0
2015-07-27 13:50:00,107.98,108.04,107.89,108.0,60593.0,107.98,108.04,107.89,108.0,60593.0
2015-07-27 13:55:00,108.0,108.03,107.82,107.93,40936.0,108.0,108.03,107.82,107.93,40936.0
2015-07-27 14:00:00,107.93,107.93,107.45,107.65,155410.0,107.93,107.93,107.45,107.65,155410.0
2015-07-27 14:05:00,107.64,107.84,107.51,107.73,56098.0,107.64,107.84,107.51,107.73,56098.0
2015-07-27 14:10:00,107.72,107.74,107.52,107.56,53686.0,107.72,107.74,107.52,107.56,53686.0
2015-07-27 14:15:00,107.58,107.9,107.53,107.82,52504.0,107.58,107.9,107.53,107.82,52504.0
2015-07-27 14:20:00,107.84,107.96,107.12,107.14,140352.0,107.84,107.96,107.12,107.14,140352.0
2015-07-27 14:25:00,107.14,107.62,107.04,107.43,133206.0,107.14,107.62,107.04,107.43,133206.0
2015-07-27 14:30:00,107.45,107.5,107.33,107.47,54407.0,107.45,107.5,107.33,107.47,54407.0
2015-07-27 14:35:00,107.45,107.5,107.35,107.4,70445.0,107.45,107.5,107.35,107.4,70445.0
2015-07-27 14:40:00,107.39,107.6,107.32,107.41,71086.0,107.39,107.6,107.32,107.41,71086.0
2015-07-27 14:45:00,107.41,107.71,107.31,107.6,63820.0,107.41,107.71,107.31,107.6,63820.0
2015-07-27 14:50:00,107.63,107.68,107.51,107.61,54655.0,107.63,107.68,107.51,107.61,54655.0
2015-07-27 14:55:00,107.58,107.67,107.42,107.44,61179.0,107.58,107.67,107.42,107.44,61179.0
2015-07-27 15:00:00,107.45,107.47,107.21,107.27,90052.0,107.45,107.47,107.21,107.27,90052.0
2015-07-27 15:05:00,107.27,107.31,107.04,107.1,139215.0,107.27,107.31,107.04,107.1,139215.0
2015-07-27 15:10:00,107.1,107.19,106.81,106.89,308260.0,107.1,107.19,106.81,106.89,308260.0
2015-07-27 15:15:00,106.89,106.9,106.67,106.69,152659.0,106.89,106.9,106.67,106.69,152659.0
2015-07-27 15:20:00,106.69,107.13,106.66,107.02,151599.0,106.69,107.13,106.66,107.02,151599.0
2015-07-27 15:25:00,107.03,107.19,106.72,106.72,171768.0,107.03,107.19,106.72,106.72,171768.0
2015-07-27 15:30:00,106.74,106.75,106.52,106.65,186085.0,106.74,106.75,106.52,106.65,186085.0
2015-07-27 15:35:00,106.65,106.66,106.41,106.48,206336.0,106.65,106.66,106.41,106.48,206336.0
2015-07-27 15:40:00,106.47,106.61,106.4,106.49,203673.0,106.47,106.61,106.4,106.49,203673.0
2015-07-27 15:45:00,106.47,106.76,106.47,106.65,201656.0,106.47,106.76,106.47,106.65,201656.0
2015-07-27 15:50:00,106.64,106.65,106.47,106.48,322146.0,106.64,106.65,106.47,106.48,322146.0
2015-07-27 15:55:00,106.47,106.5,106.25,106.44,534255.0,106.47,106.5,106.25,106.44,534255.0
2015-07-28 09:30:00,107.29,107.4,105.5,105.54,478725.0,107.29,107.4,105.5,105.54,478725.0
2015-07-28 09:35:00,105.62,105.78,104.87,104.95,414123.0,105.62,105.78,104.87,104.95,414123.0
2015-07-28 09:40:00,104.87,104.93,104.28,104.67,506703.0,104.87,104.93,104.28,104.67,506703.0
2015-07-28 09:45:00,104.71,104.73,103.88,104.47,419143.0,104.71,104.73,103.88,104.47,419143.0
2015-07-28 09:50:00,104.47,105.0,103.95,104.94,313972.0,104.47,105.0,103.95,104.94,313972.0
2015-07-28 09:55:00,104.89,105.05,104.54,104.95,227752.0,104.89,105.05,104.54,104.95,227752.0
2015-07-28 10:00:00,104.95,105.3,104.59,105.15,203108.0,104.95,105.3,104.59,105.15,203108.0
2015-07-28 10:05:00,105.13,105.18,104.51,104.81,188134.0,105.13,105.18,104.51,104.81,188134.0
2015-07-28 10:10:00,104.87,105.98,104.85,105.86,309489.0,104.87,105.98,104.85,105.86,309489.0
2015-07-28 10:15:00,105.84,106.0,104.88,104.89,253743.0,105.84,106.0,104.88,104.89,253743.0
2015-07-28 10:20:00,104.94,105.69,104.87,105.69,165266.0,104.94,105.69,104.87,105.69,165266.0
2015-07-28 10:25:00,105.69,105.69,105.23,105.52,87766.0,105.69,105.69,105.23,105.52,87766.0
2015-07-28 10:30:00,105.54,105.98,105.37,105.73,152027.0,105.54,105.98,105.37,105.73,152027.0
2015-07-28 10:35:00,105.73,106.38,105.6,106.01,230674.0,105.73,106.38,105.6,106.01,230674.0
2015-07-28 10:40:00,106.0,106.42,105.96,106.29,201738.0,106.0,106.42,105.96,106.29,201738.0
2015-07-28 10:45:00,106.23,106.3,105.97,106.14,149705.0,106.23,106.3,105.97,106.14,149705.0
2015-07-28 10:50:00,106.1,106.65,106.05,106.64,139323.0,106.1,106.65,106.05,106.64,139323.0
2015-07-28 10:55:00,106.63,107.28,106.52,107.18,294770.0,106.63,107.28,106.52,107.18,294770.0
2015-07-28 11:00:00,107.14,107.15,106.69,106.83,163429.0,107.14,107.15,106.69,106.83,163429.0
2015-07-28 11:05:00,106.83,106.98,106.52,106.57,108741.0,106.83,106.98,106.52,106.57,108741.0
2015-07-28 11:10:00,106.56,106.78,106.3,106.5,126013.0,106.56,106.78,106.3,106.5,126013.0
2015-07-28 11:15:00,106.5,106.6,106.37,106.52,87654.0,106.5,106.6,106.37,106.52,87654.0
2015-07-28 11:20:00,106.52,106.54,106.31,106.4,73643.0,106.52,106.54,106.31,106.4,73643.0
2015-07-28 11:25:00,106.42,106.57,106.38,106.55,114082.0,106.42,106.57,106.38,106.55,114082.0
2015-07-28 11:30:00,106.55,106.7,106.32,106.46,134610.0,106.55,106.7,106.32,106.46,134610.0
2015-07-28 11:35:00,106.45,106.62,106.35,106.46,105102.0,106.45,106.62,106.35,106.46,105102.0
2015-07-28 11:40:00,106.46,106.53,106.41,106.49,104923.0,106.46,106.53,106.41,106.49,104923.0
2015-07-28 11:45:00,106.51,106.95,106.44,106.93,90105.0,106.51,106.95,106.44,106.93,90105.0
2015-07-28 11:50:00,106.95,107.11,106.76,106.99,113302.0,106.95,107.11,106.76,106.99,113302.0
2015-07-28 11:55:00,107.0,107.28,106.96,107.17,138612.0,107.0,107.28,106.96,107.17,138612.0
2015-07-28 12:00:00,107.17,107.23,106.75,107.04,100966.0,107.17,107.23,106.75,107.04,100966.0
2015-07-28 12:05:00,107.01,107.18,106.95,107.09,70505.0,107.01,107.18,106.95,107.09,70505.0
2015-07-28 12:10:00,107.07,107.11,106.81,106.9,71601.0,107.07,107.11,106.81,106.9,71601.0
2015-07-28 12:15:00,106.91,107.28,106.88,107.26,91721.0,106.91,107.28,106.88,107.26,91721.0
2015-07-28 12:20:00,107.27,107.6,107.24,107.5,133383.0,107.27,107.6,107.24,107.5,133383.0
2015-07-28 12:25:00,107.52,107.53,107.27,107.47,54779.0,107.52,107.53,107.27,107.47,54779.0
2015-07-28 12:30:00,107.47,107.48,107.02,107.03,89017.0,107.47,107.48,107.02,107.03,89017.0
2015-07-28 12:35:00,107.06,107.12,106.82,106.95,50134.0,107.06,107.12,106.82,106.95,50134.0
2015-07-28 12:40:00,106.96,107.11,106.89,107.02,54909.0,106.96,107.11,106.89,107.02,54909.0
2015-07-28 12:45:00,107.04,107.1,106.84,106.94,90774.0,107.04,107.1,106.84,106.94,90774.0
2015-07-28 12:50:00,106.96,107.01,106.7,106.77,56879.0,106.96,107.01,106.7,106.77,56879.0
2015-07-28 12:55:00,106.78,106.97,106.67,106.86,48779.0,106.78,106.97,106.67,106.86,48779.0
2015-07-28 13:00:00,106.86,107.0,106.75,107.0,43179.0,106.86,107.0,106.75,107.0,43179.0
2015-07-28 13:05:00,107.01,107.1,106.96,107.03,66043.0,107.01,107.1,106.96,107.03,66043.0
2015-07-28 13:10:00,107.04,107.21,106.97,107.18,75657.0,107.04,107.21,106.97,107.18,75657.0
2015-07-28 13:15:00,107.17,107.57,107.17,107.51,45335.0,107.17,107.57,107.17,107.51,45335.0
2015-07-28 13:20:00,107.51,107.67,107.46,107.59,48171.0,107.51,107.67,107.46,107.59,48171.0
2015-07-28 13:25:00,107.58,107.64,107.44,107.45,57045.0,107.58,107.64,107.44,107.45,57045.0
2015-07-28 13:30:00,107.45,107.5,107.3,107.3,39830.0,107.45,107.5,107.3,107.3,39830.0
2015-07-28 13:35:00,107.3,107.33,107.16,107.3,47736.0,107.3,107.33,107.16,107.3,47736.0
2015-07-28 13:40:00,107.32,107.68,107.31,107.59,56793.0,107.32,107.68,107.31,107.59,56793.0
2015-07-28 13:45:00,107.59,107.69,107.52,107.63,42790.0,107.59,107.69,107.52,107.63,42790.0
2015-07-28 13:50:00,107.65,107.74,107.62,107.67,62545.0,107.65,107.74,107.62,107.67,62545.0
2015-07-28 13:55:00,107.65,107.73,107.59,107.68,67337.0,107.65,107.73,107.59,107.68,67337.0
2015-07-28 14:00:00,107.69,107.72,107.59,107.71,82624.0,107.69,107.72,107.59,107.71,82624.0
2015-07-28 14:05:00,107.7,107.94,107.63,107.9,144973.0,107.7,107.94,107.63,107.9,144973.0
2015-07-28 14:10:00,107.9,107.91,107.56,107.71,56666.0,107.9,107.91,107.56,107.71,56666.0
2015-07-28 14:15:00,107.68,107.76,107.63,107.74,49410.0,107.68,107.76,107.63,107.74,49410.0
2015-07-28 14:20:00,107.74,107.81,107.69,107.7,53563.0,107.74,107.81,107.69,107.7,53563.0
2015-07-28 14:25:00,107.71,107.78,107.7,107.73,62892.0,107.71,107.78,107.7,107.73,62892.0
2015-07-28 14:30:00,107.72,107.73,107.6,107.68,59040.0,107.72,107.73,107.6,107.68,59040.0
2015-07-28 14:35:00,107.65,107.71,107.45,107.48,51183.0,107.65,107.71,107.45,107.48,51183.0
2015-07-28 14:40:00,107.46,107.46,107.07,107.13,93528.0,107.46,107.46,107.07,107.13,93528.0
2015-07-28 14:45:00,107.13,107.29,107.1,107.23,62412.0,107.13,107.29,107.1,107.23,62412.0
2015-07-28 14:50:00,107.24,107.3,107.22,107.29,46235.0,107.24,107.3,107.22,107.29,46235.0
2015-07-28 14:55:00,107.28,107.52,107.24,107.51,89526.0,107.28,107.52,107.24,107.51,89526.0
2015-07-28 15:00:00,107.52,107.52,107.21,107.23,59578.0,107.52,107.52,107.21,107.23,59578.0
2015-07-28 15:05:00,107.26,107.29,107.09,107.17,73976.0,107.26,107.29,107.09,107.17,73976.0
2015-07-28 15:10:00,107.16,107.23,107.0,107.19,80385.0,107.16,107.23,107.0,107.19,80385.0
2015-07-28 15:15:00,107.18,107.29,107.16,107.24,84991.0,107.18,107.29,107.16,107.24,84991.0
2015-07-28 15:20:00,107.24,107.29,107.13,107.19,91241.0,107.24,107.29,107.13,107.19,91241.0
2015-07-28 15:25:00,107.2,107.21,106.9,106.93,93663.0,107.2,107.21,106.9,106.93,93663.0
2015-07-28 15:30:00,106.95,107.15,106.94,107.05,58825.0,106.95,107.15,106.94,107.05,58825.0
2015-07-28 15:35:00,107.05,107.17,106.96,107.0,93896.0,107.05,107.17,106.96,107.0,93896.0
2015-07-28 15:40:00,107.0,107.08,106.96,107.03,93327.0,107.0,107.08,106.96,107.03,93327.0
2015-07-28 15:45:00,107.03,107.07,106.93,107.01,118365.0,107.03,107.07,106.93,107.01,118365.0
2015-07-28 15:50:00,107.01,107.01,106.86,106.9,251500.0,107.01,107.01,106.86,106.9,251500.0
2015-07-28 15:55:00,106.9,106.93,106.89,106.9,292543.0,106.9,106.93,106.89,106.9,292543.0
2015-07-29 09:30:00,106.83,107.28,106.31,107.2,259752.0,106.83,107.28,106.31,107.2,259752.0
2015-07-29 09:35:00,107.18,107.75,107.07,107.73,129558.0,107.18,107.75,107.07,107.73,129558.0
2015-07-29 09:40:00,107.72,107.72,106.76,106.85,177901.0,107.72,107.72,106.76,106.85,177901.0
2015-07-29 09:45:00,106.82,106.89,106.04,106.06,137980.0,106.82,106.89,106.04,106.06,137980.0
2015-07-29 09:50:00,106.1,106.4,105.95,106.4,196948.0,106.1,106.4,105.95,106.4,196948.0
2015-07-29 09:55:00,106.28,106.5,106.04,106.22,116415.0,106.28,106.5,106.04,106.22,116415.0
2015-07-29 10:00:00,106.16,106.17,105.4,105.66,319588.0,106.16,106.17,105.4,105.66,319588.0
2015-07-29 10:05:00,105.65,106.42,105.64,106.39,168599.0,105.65,106.42,105.64,106.39,168599.0
2015-07-29 10:10:00,106.42,106.62,106.29,106.31,80576.0,106.42,106.62,106.29,106.31,80576.0
2015-07-29 10:15:00,106.36,107.0,106.28,107.0,174563.0,106.36,107.0,106.28,107.0,174563.0
2015-07-29 10:20:00,107.0,107.0,106.71,106.85,78508.0,107.0,107.0,106.71,106.85,78508.0
2015-07-29 10:25:00,106.85,107.0,106.71,106.76,60369.0,106.85,107.0,106.71,106.76,60369.0
2015-07-29 10:30:00,106.78,107.23,106.76,107.12,113407.0,106.78,107.23,106.76,107.12,113407.0
2015-07-29 10:35:00,107.12,107.3,107.11,107.22,55696.0,107.12,107.3,107.11,107.22,55696.0
2015-07-29 10:40:00,107.24,107.38,107.11,107.22,55645.0,107.24,107.38,107.11,107.22,55645.0
2015-07-29 10:45:00,107.19,107.44,106.99,107.4,74976.0,107.19,107.44,106.99,107.4,74976.0
2015-07-29 10:50:00,107.4,107.45,107.07,107.14,76019.0,107.4,107.45,107.07,107.14,76019.0
2015-07-29 10:55:00,107.17,107.18,106.96,107.03,58480.0,107.17,107.18,106.96,107.03,58480.0
2015-07-29 11:00:00,107.04,107.1,106.65,106.95,75840.0,107.04,107.1,106.65,106.95,75840.0
2015-07-29 11:05:00,106.96,107.13,106.81,107.0,31995.0,106.96,107.13,106.81,107.0,31995.0
2015-07-29 11:10:00,107.02,107.11,106.95,107.08,33416.0,107.02,107.11,106.95,107.08,33416.0
2015-07-29 11:15:00,107.1,107.19,107.06,107.16,39436.0,107.1,107.19,107.06,107.16,39436.0
2015-07-29 11:20:00,107.16,107.25,107.04,107.08,38534.0,107.16,107.25,107.04,107.08,38534.0
2015-07-29 11:25:00,107.08,107.24,107.08,107.11,30267.0,107.08,107.24,107.08,107.11,30267.0
2015-07-29 11:30:00,107.11,107.15,106.76,106.91,80160.0,107.11,107.15,106.76,106.91,80160.0
2015-07-29 11:35:00,106.96,107.12,106.87,107.04,37353.0,106.96,107.12,106.87,107.04,37353.0
2015-07-29 11:40:00,107.04,107.15,106.98,107.14,53372.0,107.04,107.15,106.98,107.14,53372.0
2015-07-29 11:45:00,107.14,107.16,107.07,107.07,31406.0,107.14,107.16,107.07,107.07,31406.0
2015-07-29 11:50:00,107.09,107.15,106.96,107.15,33374.0,107.09,107.15,106.96,107.15,33374.0
2015-07-29 11:55:00,107.14,107.29,107.11,107.26,65776.0,107.14,107.29,107.11,107.26,65776.0
2015-07-29 12:00:00,107.27,107.39,107.25,107.31,54426.0,107.27,107.39,107.25,107.31,54426.0
2015-07-29 12:05:00,107.36,107.4,107.13,107.16,42363.0,107.36,107.4,107.13,107.16,42363.0
2015-07-29 12:10:00,107.14,107.2,107.08,107.12,44010.0,107.14,107.2,107.08,107.12,44010.0
2015-07-29 12:15:00,107.12,107.12,106.85,106.94,70883.0,107.12,107.12,106.85,106.94,70883.0
2015-07-29 12:20:00,106.94,106.94,106.39,106.53,51724.0,106.94,106.94,106.39,106.53,51724.0
2015-07-29 12:25:00,106.55,106.82,106.52,106.81,18264.0,106.55,106.82,106.52,106.81,18264.0
2015-07-29 12:30:00,106.8,106.99,106.75,106.94,21781.0,106.8,106.99,106.75,106.94,21781.0
2015-07-29 12:35:00,106.94,106.94,106.67,106.83,18142.0,106.94,106.94,106.67,106.83,18142.0
2015-07-29 12:40:00,106.81,106.87,106.67,106.67,28305.0,106.81,106.87,106.67,106.67,28305.0
2015-07-29 12:45:00,106.69,106.84,106.62,106.68,40045.0,106.69,106.84,106.62,106.68,40045.0
2015-07-29 12:50:00,106.67,106.83,106.66,106.76,16056.0,106.67,106.83,106.66,106.76,16056.0
2015-07-29 12:55:00,106.78,106.84,106.67,106.7,38953.0,106.78,106.84,106.67,106.7,38953.0
2015-07-29 13:00:00,106.7,106.76,106.64,106.67,17166.0,106.7,106.76,106.64,106.67,17166.0
2015-07-29 13:05:00,106.65,106.71,106.6,106.62,27816.0,106.65,106.71,106.6,106.62,27816.0
2015-07-29 13:10:00,106.59,106.74,106.56,106.61,28718.0,106.59,106.74,106.56,106.61,28718.0
2015-07-29 13:15:00,106.57,106.67,106.43,106.57,55505.0,106.57,106.67,106.43,106.57,55505.0
2015-07-29 13:20:00,106.56,106.65,106.5,106.65,19439.0,106.56,106.65,106.5,106.65,19439.0
2015-07-29 13:25:00,106.65,106.77,106.65,106.65,29953.0,106.65,106.77,106.65,106.65,29953.0
2015-07-29 13:30:00,106.67,106.75,106.6,106.71,23198.0,106.67,106.75,106.6,106.71,23198.0
2015-07-29 13:35:00,106.73,106.9,106.66,106.89,24740.0,106.73,106.9,106.66,106.89,24740.0
2015-07-29 13:40:00,106.88,106.9,106.64,106.69,32659.0,106.88,106.9,106.64,106.69,32659.0
2015-07-29 13:45:00,106.69,106.73,106.52,106.52,33053.0,106.69,106.73,106.52,106.52,33053.0
2015-07-29 13:50:00,106.55,106.7,106.52,106.64,27118.0,106.55,106.7,106.52,106.64,27118.0
2015-07-29 13:55:00,106.64,106.69,106.5,106.55,18962.0,106.64,106.69,106.5,106.55,18962.0
2015-07-29 14:00:00,106.56,107.0,106.3,106.36,115054.0,106.56,107.0,106.3,106.36,115054.0
2015-07-29 14:05:00,106.41,106.54,106.3,106.4,76957.0,106.41,106.54,106.3,106.4,76957.0
2015-07-29 14:10:00,106.4,106.84,106.36,106.49,51316.0,106.4,106.84,106.36,106.49,51316.0
2015-07-29 14:15:00,106.49,106.72,106.48,106.62,55274.0,106.49,106.72,106.48,106.62,55274.0
2015-07-29 14:20:00,106.64,106.69,106.45,106.51,40685.0,106.64,106.69,106.45,106.51,40685.0
2015-07-29 14:25:00,106.54,106.64,106.48,106.61,37610.0,106.54,106.64,106.48,106.61,37610.0
2015-07-29 14:30:00,106.61,106.74,106.57,106.74,58182.0,106.61,106.74,106.57,106.74,58182.0
2015-07-29 14:35:00,106.74,106.83,106.58,106.83,53859.0,106.74,106.83,106.58,106.83,53859.0
2015-07-29 14:40:00,106.82,106.99,106.79,106.93,70619.0,106.82,106.99,106.79,106.93,70619.0
2015-07-29 14:45:00,106.94,107.05,106.93,107.0,116838.0,106.94,107.05,106.93,107.0,116838.0
2015-07-29 14:50:00,106.99,107.04,106.81,106.87,71734.0,106.99,107.04,106.81,106.87,71734.0
2015-07-29 14:55:00,106.87,107.0,106.85,106.87,54273.0,106.87,107.0,106.85,106.87,54273.0
2015-07-29 15:00:00,106.9,107.1,106.88,107.05,59166.0,106.9,107.1,106.88,107.05,59166.0
2015-07-29 15:05:00,107.06,107.28,107.04,107.06,68986.0,107.06,107.28,107.04,107.06,68986.0
2015-07-29 15:10:00,107.05,107.28,107.03,107.2,40788.0,107.05,107.28,107.03,107.2,40788.0
2015-07-29 15:15:00,107.19,107.35,107.16,107.17,44822.0,107.19,107.35,107.16,107.17,44822.0
2015-07-29 15:20:00,107.18,107.41,107.17,107.4,78974.0,107.18,107.41,107.17,107.4,78974.0
2015-07-29 15:25:00,107.4,107.43,107.31,107.43,77833.0,107.4,107.43,107.31,107.43,77833.0
2015-07-29 15:30:00,107.43,107.46,107.15,107.23,78487.0,107.43,107.46,107.15,107.23,78487.0
2015-07-29 15:35:00,107.26,107.44,107.23,107.38,95593.0,107.26,107.44,107.23,107.38,95593.0
2015-07-29 15:40:00,107.34,107.44,107.26,107.35,79135.0,107.34,107.44,107.26,107.35,79135.0
2015-07-29 15:45:00,107.34,107.37,107.04,107.04,122050.0,107.34,107.37,107.04,107.04,122050.0
2015-07-29 15:50:00,107.08,107.23,107.07,107.12,140421.0,107.08,107.23,107.07,107.12,140421.0
2015-07-29 15:55:00,107.12,107.2,107.0,107.08,226626.0,107.12,107.2,107.0,107.08,226626.0
2015-07-30 09:30:00,106.4,106.94,106.02,106.82,146679.0,106.4,106.94,106.02,106.82,146679.0
2015-07-30 09:35:00,106.75,107.3,106.11,106.4,109060.0,106.75,107.3,106.11,106.4,109060.0
2015-07-30 09:40:00,106.4,107.11,106.4,106.96,115487.0,106.4,107.11,106.4,106.96,115487.0
2015-07-30 09:45:00,106.98,107.29,106.27,106.36,159016.0,106.98,107.29,106.27,106.36,159016.0
2015-07-30 09:50:00,106.4,106.63,106.1,106.55,104406.0,106.4,106.63,106.1,106.55,104406.0
2015-07-30 09:55:00,106.53,106.69,105.91,105.91,110274.0,106.53,106.69,105.91,105.91,110274.0
2015-07-30 10:00:00,105.95,106.39,105.9,106.39,82231.0,105.95,106.39,105.9,106.39,82231.0
2015-07-30 10:05:00,106.38,106.48,106.2,106.29,67280.0,106.38,106.48,106.2,106.29,67280.0
2015-07-30 10:10:00,106.29,106.35,105.94,106.16,79918.0,106.29,106.35,105.94,106.16,79918.0
2015-07-30 10:15:00,106.18,106.45,106.12,106.23,100871.0,106.18,106.45,106.12,106.23,100871.0
2015-07-30 10:20:00,106.23,106.42,106.14,106.14,80646.0,106.23,106.42,106.14,106.14,80646.0
2015-07-30 10:25:00,106.14,106.15,105.76,105.82,125349.0,106.14,106.15,105.76,105.82,125349.0
2015-07-30 10:30:00,105.86,106.15,105.8,105.86,71957.0,105.86,106.15,105.8,105.86,71957.0
2015-07-30 10:35:00,105.88,105.98,105.71,105.74,91400.0,105.88,105.98,105.71,105.74,91400.0
2015-07-30 10:40:00,105.74,105.98,105.4,105.94,183123.0,105.74,105.98,105.4,105.94,183123.0
2015-07-30 10:45:00,105.97,106.74,105.91,106.45,160927.0,105.97,106.74,105.91,106.45,160927.0
2015-07-30 10:50:00,106.47,106.81,106.35,106.8,117130.0,106.47,106.81,106.35,106.8,117130.0
2015-07-30 10:55:00,106.83,107.0,106.44,106.52,120216.0,106.83,107.0,106.44,106.52,120216.0
2015-07-30 11:00:00,106.52,106.65,106.36,106.6,62868.0,106.52,106.65,106.36,106.6,62868.0
2015-07-30 11:05:00,106.63,106.63,106.33,106.39,43563.0,106.63,106.63,106.33,106.39,43563.0
2015-07-30 11:10:00,106.42,106.88,106.42,106.87,60148.0,106.42,106.88,106.42,106.87,60148.0
2015-07-30 11:15:00,106.9,107.79,106.88,107.65,270062.0,106.9,107.79,106.88,107.65,270062.0
2015-07-30 11:20:00,107.65,107.88,107.41,107.52,177390.0,107.65,107.88,107.41,107.52,177390.0
2015-07-30 11:25:00,107.52,107.67,107.25,107.32,86590.0,107.52,107.67,107.25,107.32,86590.0
2015-07-30 11:30:00,107.31,107.8,107.31,107.73,100353.0,107.31,107.8,107.31,107.73,100353.0
2015-07-30 11:35:00,107.73,108.45,107.73,108.16,302932.0,107.73,108.45,107.73,108.16,302932.0
2015-07-30 11:40:00,108.15,108.25,107.92,108.08,121220.0,108.15,108.25,107.92,108.08,121220.0
2015-07-30 11:45:00,108.07,108.38,108.01,108.2,161244.0,108.07,108.38,108.01,108.2,161244.0
2015-07-30 11:50:00,108.16,109.12,108.12,109.01,307306.0,108.16,109.12,108.12,109.01,307306.0
2015-07-30 11:55:00,109.02,109.66,109.0,109.43,375869.0,109.02,109.66,109.0,109.43,375869.0
2015-07-30 12:00:00,109.43,109.53,109.27,109.32,312301.0,109.43,109.53,109.27,109.32,312301.0
2015-07-30 12:05:00,109.31,110.0,109.3,109.73,342545.0,109.31,110.0,109.3,109.73,342545.0
2015-07-30 12:10:00,109.73,110.06,109.65,110.02,223611.0,109.73,110.06,109.65,110.02,223611.0
2015-07-30 12:15:00,110.02,110.95,110.0,110.41,535522.0,110.02,110.95,110.0,110.41,535522.0
2015-07-30 12:20:00,110.45,111.17,110.37,110.91,434819.0,110.45,111.17,110.37,110.91,434819.0
2015-07-30 12:25:00,110.85,111.2,110.71,110.99,284039.0,110.85,111.2,110.71,110.99,284039.0
2015-07-30 12:30:00,110.98,111.37,110.51,110.58,402407.0,110.98,111.37,110.51,110.58,402407.0
2015-07-30 12:35:00,110.56,110.8,110.18,110.69,336908.0,110.56,110.8,110.18,110.69,336908.0
2015-07-30 12:40:00,110.69,110.69,110.06,110.19,265107.0,110.69,110.69,110.06,110.19,265107.0
2015-07-30 12:45:00,110.17,111.0,110.16,110.91,224167.0,110.17,111.0,110.16,110.91,224167.0
2015-07-30 12:50:00,110.91,111.11,110.8,110.84,182489.0,110.91,111.11,110.8,110.84,182489.0
2015-07-30 12:55:00,110.85,111.01,110.58,110.63,231167.0,110.85,111.01,110.58,110.63,231167.0
2015-07-30 13:00:00,110.66,110.95,110.62,110.84,97439.0,110.66,110.95,110.62,110.84,97439.0
2015-07-30 13:05:00,110.84,110.86,110.55,110.62,123699.0,110.84,110.86,110.55,110.62,123699.0
2015-07-30 13:10:00,110.62,111.13,110.61,111.06,197674.0,110.62,111.13,110.61,111.06,197674.0
2015-07-30 13:15:00,111.11,111.45,111.09,111.27,243139.0,111.11,111.45,111.09,111.27,243139.0
2015-07-30 13:20:00,111.27,111.28,110.93,111.14,188394.0,111.27,111.28,110.93,111.14,188394.0
2015-07-30 13:25:00,111.1,111.36,111.06,111.18,167483.0,111.1,111.36,111.06,111.18,167483.0
2015-07-30 13:30:00,111.16,111.28,110.54,110.59,201658.0,111.16,111.28,110.54,110.59,201658.0
2015-07-30 13:35:00,110.57,110.83,110.55,110.68,89673.0,110.57,110.83,110.55,110.68,89673.0
2015-07-30 13:40:00,110.69,110.85,110.22,110.3,164289.0,110.69,110.85,110.22,110.3,164289.0
2015-07-30 13:45:00,110.33,110.53,110.14,110.49,97880.0,110.33,110.53,110.14,110.49,97880.0
2015-07-30 13:50:00,110.5,110.69,110.29,110.3,85156.0,110.5,110.69,110.29,110.3,85156.0
2015-07-30 13:55:00,110.29,110.42,110.13,110.31,53715.0,110.29,110.42,110.13,110.31,53715.0
2015-07-30 14:00:00,110.32,110.6,110.32,110.52,70629.0,110.32,110.6,110.32,110.52,70629.0
2015-07-30 14:05:00,110.51,110.89,110.49,110.76,72139.0,110.51,110.89,110.49,110.76,72139.0
2015-07-30 14:10:00,110.76,110.81,110.56,110.73,55169.0,110.76,110.81,110.56,110.73,55169.0
2015-07-30 14:15:00,110.73,110.74,110.5,110.57,84823.0,110.73,110.74,110.5,110.57,84823.0
2015-07-30 14:20:00,110.56,110.76,110.53,110.64,46534.0,110.56,110.76,110.53,110.64,46534.0
2015-07-30 14:25:00,110.66,111.24,110.66,111.14,190249.0,110.66,111.24,110.66,111.14,190249.0
2015-07-30 14:30:00,111.14,111.26,110.74,110.74,131266.0,111.14,111.26,110.74,110.74,131266.0
2015-07-30 14:35:00,110.75,110.9,110.67,110.8,68377.0,110.75,110.9,110.67,110.8,68377.0
2015-07-30 14:40:00,110.81,111.1,110.77,111.06,57187.0,110.81,111.1,110.77,111.06,57187.0
2015-07-30 14:45:00,111.05,111.23,111.03,111.14,85812.0,111.05,111.23,111.03,111.14,85812.0
2015-07-30 14:50:00,111.15,111.23,111.03,111.14,83109.0,111.15,111.23,111.03,111.14,83109.0
2015-07-30 14:55:00,111.13,111.15,110.92,110.96,81661.0,111.13,111.15,110.92,110.96,81661.0
2015-07-30 15:00:00,110.97,111.33,110.95,111.32,152056.0,110.97,111.33,110.95,111.32,152056.0
2015-07-30 15:05:00,111.31,111.46,111.3,111.37,163062.0,111.31,111.46,111.3,111.37,163062.0
2015-07-30 15:10:00,111.38,111.44,111.2,111.3,120499.0,111.38,111.44,111.2,111.3,120499.0
2015-07-30 15:15:00,111.3,111.65,111.28,111.65,224344.0,111.3,111.65,111.28,111.65,224344.0
2015-07-30 15:20:00,111.66,111.9,111.59,111.64,257341.0,111.66,111.9,111.59,111.64,257341.0
2015-07-30 15:25:00,111.62,111.77,111.53,111.55,120558.0,111.62,111.77,111.53,111.55,120558.0
2015-07-30 15:30:00,111.54,111.78,111.5,111.57,150227.0,111.54,111.78,111.5,111.57,150227.0
2015-07-30 15:35:00,111.59,111.74,111.5,111.66,147409.0,111.59,111.74,111.5,111.66,147409.0
2015-07-30 15:40:00,111.67,111.75,111.54,111.55,99697.0,111.67,111.75,111.54,111.55,99697.0
2015-07-30 15:45:00,111.53,111.8,111.48,111.78,160283.0,111.53,111.8,111.48,111.78,160283.0
2015-07-30 15:50:00,111.77,111.84,111.7,111.78,229141.0,111.77,111.84,111.7,111.78,229141.0
2015-07-30 15:55:00,111.78,111.85,111.53,111.63,423664.0,111.78,111.85,111.53,111.63,423664.0
2015-07-31 09:30:00,111.94,112.75,111.57,112.6,496226.0,111.94,112.75,111.57,112.6,496226.0
2015-07-31 09:35:00,112.59,112.64,111.6,112.0,292301.0,112.59,112.64,111.6,112.0,292301.0
2015-07-31 09:40:00,111.96,112.57,111.15,112.35,346362.0,111.96,112.57,111.15,112.35,346362.0
2015-07-31 09:45:00,112.37,113.03,112.1,112.32,399202.0,112.37,113.03,112.1,112.32,399202.0
2015-07-31 09:50:00,112.3,113.0,112.19,112.87,214584.0,112.3,113.0,112.19,112.87,214584.0
2015-07-31 09:55:00,112.96,113.28,112.8,113.23,342011.0,112.96,113.28,112.8,113.23,342011.0
2015-07-31 10:00:00,113.24,113.7,113.0,113.14,396450.0,113.24,113.7,113.0,113.14,396450.0
2015-07-31 10:05:00,113.14,114.1,113.0,114.0,495025.0,113.14,114.1,113.0,114.0,495025.0
2015-07-31 10:10:00,113.98,114.1,113.74,114.06,295982.0,113.98,114.1,113.74,114.06,295982.0
2015-07-31 10:15:00,114.07,114.39,114.02,114.26,398434.0,114.07,114.39,114.02,114.26,398434.0
2015-07-31 10:20:00,114.31,114.5,114.01,114.38,310355.0,114.31,114.5,114.01,114.38,310355.0
2015-07-31 10:25:00,114.41,114.7,113.8,114.2,422937.0,114.41,114.7,113.8,114.2,422937.0
2015-07-31 10:30:00,114.2,114.64,114.17,114.49,315121.0,114.2,114.64,114.17,114.49,315121.0
2015-07-31 10:35:00,114.51,114.8,114.41,114.75,221031.0,114.51,114.8,114.41,114.75,221031.0
2015-07-31 10:40:00,114.75,114.79,114.16,114.4,330432.0,114.75,114.79,114.16,114.4,330432.0
2015-07-31 10:45:00,114.4,114.68,114.32,114.63,161837.0,114.4,114.68,114.32,114.63,161837.0
2015-07-31 10:50:00,114.63,114.79,114.55,114.75,211353.0,114.63,114.79,114.55,114.75,211353.0
2015-07-31 10:55:00,114.74,114.93,114.69,114.91,207922.0,114.74,114.93,114.69,114.91,207922.0
2015-07-31 11:00:00,114.91,115.0,114.6,114.64,238275.0,114.91,115.0,114.6,114.64,238275.0
2015-07-31 11:05:00,114.66,114.69,114.16,114.17,218485.0,114.66,114.69,114.16,114.17,218485.0
2015-07-31 11:10:00,114.21,114.37,113.89,113.9,278854.0,114.21,114.37,113.89,113.9,278854.0
2015-07-31 11:15:00,113.92,114.16,113.64,113.94,238766.0,113.92,114.16,113.64,113.94,238766.0
2015-07-31 11:20:00,113.9,114.22,113.75,113.79,179304.0,113.9,114.22,113.75,113.79,179304.0
2015-07-31 11:25:00,113.76,114.0,113.75,113.8,161638.0,113.76,114.0,113.75,113.8,161638.0
2015-07-31 11:30:00,113.78,113.95,113.65,113.71,98677.0,113.78,113.95,113.65,113.71,98677.0
2015-07-31 11:35:00,113.71,114.18,113.65,114.17,151995.0,113.71,114.18,113.65,114.17,151995.0
2015-07-31 11:40:00,114.19,114.36,114.06,114.24,147962.0,114.19,114.36,114.06,114.24,147962.0
2015-07-31 11:45:00,114.24,114.31,114.02,114.09,92315.0,114.24,114.31,114.02,114.09,92315.0
2015-07-31 11:50:00,114.09,114.23,113.65,113.65,131490.0,114.09,114.23,113.65,113.65,131490.0
2015-07-31 11:55:00,113.67,113.8,113.64,113.77,110842.0,113.67,113.8,113.64,113.77,110842.0
2015-07-31 12:00:00,113.78,113.89,113.71,113.78,83067.0,113.78,113.89,113.71,113.78,83067.0
2015-07-31 12:05:00,113.78,113.78,113.45,113.55,137213.0,113.78,113.78,113.45,113.55,137213.0
2015-07-31 12:10:00,113.55,113.57,113.15,113.41,173034.0,113.55,113.57,113.15,113.41,173034.0
2015-07-31 12:15:00,113.41,113.63,113.26,113.43,133320.0,113.41,113.63,113.26,113.43,133320.0
2015-07-31 12:20:00,113.42,113.88,113.42,113.73,132928.0,113.42,113.88,113.42,113.73,132928.0
2015-07-31 12:25:00,113.73,114.2,113.73,114.09,151264.0,113.73,114.2,113.73,114.09,151264.0
2015-07-31 12:30:00,114.07,114.28,113.96,114.17,164088.0,114.07,114.28,113.96,114.17,164088.0
2015-07-31 12:35:00,114.14,114.31,114.09,114.27,102768.0,114.14,114.31,114.09,114.27,102768.0
2015-07-31 12:40:00,114.29,114.3,113.88,114.01,142831.0,114.29,114.3,113.88,114.01,142831.0
2015-07-31 12:45:00,114.03,114.07,113.8,113.89,97417.0,114.03,114.07,113.8,113.89,97417.0
2015-07-31 12:50:00,113.86,114.0,113.82,114.0,63910.0,113.86,114.0,113.82,114.0,63910.0
2015-07-31 12:55:00,113.97,114.01,113.84,114.01,61361.0,113.97,114.01,113.84,114.01,61361.0
2015-07-31 13:00:00,114.0,114.15,113.99,114.08,83784.0,114.0,114.15,113.99,114.08,83784.0
2015-07-31 13:05:00,114.09,114.13,114.03,114.1,45245.0,114.09,114.13,114.03,114.1,45245.0
2015-07-31 13:10:00,114.09,114.35,114.0,114.3,106055.0,114.09,114.35,114.0,114.3,106055.0
2015-07-31 13:15:00,114.29,114.33,114.15,114.29,126997.0,114.29,114.33,114.15,114.29,126997.0
2015-07-31 13:20:00,114.29,114.31,114.02,114.09,82492.0,114.29,114.31,114.02,114.09,82492.0
2015-07-31 13:25:00,114.09,114.12,113.47,113.67,164535.0,114.09,114.12,113.47,113.67,164535.0
2015-07-31 13:30:00,113.61,113.83,113.61,113.82,95098.0,113.61,113.83,113.61,113.82,95098.0
2015-07-31 13:35:00,113.82,113.85,113.56,113.59,72872.0,113.82,113.85,113.56,113.59,72872.0
2015-07-31 13:40:00,113.58,113.7,113.36,113.36,88967.0,113.58,113.7,113.36,113.36,88967.0
2015-07-31 13:45:00,113.38,113.63,113.25,113.47,123185.0,113.38,113.63,113.25,113.47,123185.0
2015-07-31 13:50:00,113.46,113.47,113.18,113.35,77271.0,113.46,113.47,113.18,113.35,77271.0
2015-07-31 13:55:00,113.34,113.61,113.32,113.56,100136.0,113.34,113.61,113.32,113.56,100136.0
2015-07-31 14:00:00,113.58,113.88,113.53,113.67,108553.0,113.58,113.88,113.53,113.67,108553.0
2015-07-31 14:05:00,113.68,114.0,113.68,113.94,93839.0,113.68,114.0,113.68,113.94,93839.0
2015-07-31 14:10:00,113.96,114.1,113.88,113.96,73700.0,113.96,114.1,113.88,113.96,73700.0
2015-07-31 14:15:00,113.97,114.0,113.77,113.87,83623.0,113.97,114.0,113.77,113.87,83623.0
2015-07-31 14:20:00,113.88,113.96,113.44,113.72,109905.0,113.88,113.96,113.44,113.72,109905.0
2015-07-31 14:25:00,113.73,113.8,113.57,113.78,105833.0,113.73,113.8,113.57,113.78,105833.0
2015-07-31 14:30:00,113.78,113.93,113.73,113.86,66784.0,113.78,113.93,113.73,113.86,66784.0
2015-07-31 14:35:00,113.83,113.84,113.5,113.67,117302.0,113.83,113.84,113.5,113.67,117302.0
2015-07-31 14:40:00,113.65,113.68,113.56,113.65,38760.0,113.65,113.68,113.56,113.65,38760.0
2015-07-31 14:45:00,113.65,113.82,113.53,113.73,65812.0,113.65,113.82,113.53,113.73,65812.0
2015-07-31 14:50:00,113.73,113.89,113.7,113.84,52104.0,113.73,113.89,113.7,113.84,52104.0
2015-07-31 14:55:00,113.84,113.9,113.78,113.84,49644.0,113.84,113.9,113.78,113.84,49644.0
2015-07-31 15:00:00,113.85,114.21,113.83,114.16,129027.0,113.85,114.21,113.83,114.16,129027.0
2015-07-31 15:05:00,114.17,114.37,114.06,114.2,107490.0,114.17,114.37,114.06,114.2,107490.0
2015-07-31 15:10:00,114.19,114.26,114.16,114.25,98078.0,114.19,114.26,114.16,114.25,98078.0
2015-07-31 15:15:00,114.26,114.59,114.25,114.46,190751.0,114.26,114.59,114.25,114.46,190751.0
2015-07-31 15:20:00,114.47,114.55,114.35,114.51,123422.0,114.47,114.55,114.35,114.51,123422.0
2015-07-31 15:25:00,114.5,114.75,114.41,114.5,189491.0,114.5,114.75,114.41,114.5,189491.0
2015-07-31 15:30:00,114.5,114.69,114.5,114.58,190473.0,114.5,114.69,114.5,114.58,190473.0
2015-07-31 15:35:00,114.59,114.94,114.58,114.8,348193.0,114.59,114.94,114.58,114.8,348193.0
2015-07-31 15:40:00,114.8,114.87,114.54,114.6,189148.0,114.8,114.87,114.54,114.6,189148.0
2015-07-31 15:45:00,114.6,114.66,114.39,114.58,176831.0,114.6,114.66,114.39,114.58,176831.0
2015-07-31 15:50:00,114.58,114.58,114.18,114.29,276598.0,114.58,114.58,114.18,114.29,276598.0
2015-07-31 15:55:00,114.28,114.47,114.18,114.31,439298.0,114.28,114.47,114.18,114.31,439298.0
2015-08-03 09:30:00,114.6,114.6,113.3,113.32,490451.0,114.6,114.6,113.3,113.32,490451.0
2015-08-03 09:35:00,113.32,114.11,113.24,113.95,186309.0,113.32,114.11,113.24,113.95,186309.0
2015-08-03 09:40:00,113.98,113.99,112.85,112.96,252219.0,113.98,113.99,112.85,112.96,252219.0
2015-08-03 09:45:00,112.99,113.39,112.93,113.16,128491.0,112.99,113.39,112.93,113.16,128491.0
2015-08-03 09:50:00,113.18,113.69,113.09,113.23,127952.0,113.18,113.69,113.09,113.23,127952.0
2015-08-03 09:55:00,113.25,113.44,112.84,112.89,134932.0,113.25,113.44,112.84,112.89,134932.0
2015-08-03 10:00:00,112.89,113.19,112.55,112.67,173795.0,112.89,113.19,112.55,112.67,173795.0
2015-08-03 10:05:00,112.68,112.73,111.78,111.88,371316.0,112.68,112.73,111.78,111.88,371316.0
2015-08-03 10:10:00,111.97,112.31,111.83,112.13,202005.0,111.97,112.31,111.83,112.13,202005.0
2015-08-03 10:15:00,112.14,112.3,111.81,112.12,254220.0,112.14,112.3,111.81,112.12,254220.0
2015-08-03 10:20:00,112.11,112.4,112.11,112.26,146723.0,112.11,112.4,112.11,112.26,146723.0
2015-08-03 10:25:00,112.25,112.48,112.16,112.47,99785.0,112.25,112.48,112.16,112.47,99785.0
2015-08-03 10:30:00,112.46,112.47,112.2,112.29,73249.0,112.46,112.47,112.2,112.29,73249.0
2015-08-03 10:35:00,112.29,112.66,112.17,112.66,126586.0,112.29,112.66,112.17,112.66,126586.0
2015-08-03 10:40:00,112.66,112.99,112.46,112.8,120700.0,112.66,112.99,112.46,112.8,120700.0
2015-08-03 10:45:00,112.77,113.19,112.69,113.1,119525.0,112.77,113.19,112.69,113.1,119525.0
2015-08-03 10:50:00,113.15,113.15,112.82,112.94,74987.0,113.15,113.15,112.82,112.94,74987.0
2015-08-03 10:55:00,112.93,112.98,112.56,112.66,78533.0,112.93,112.98,112.56,112.66,78533.0
2015-08-03 11:00:00,112.7,112.95,112.66,112.82,46881.0,112.7,112.95,112.66,112.82,46881.0
2015-08-03 11:05:00,112.81,113.3,112.79,113.27,97148.0,112.81,113.3,112.79,113.27,97148.0
2015-08-03 11:10:00,113.27,113.49,113.11,113.48,119350.0,113.27,113.49,113.11,113.48,119350.0
2015-08-03 11:15:00,113.45,113.71,113.23,113.52,100997.0,113.45,113.71,113.23,113.52,100997.0
2015-08-03 11:20:00,113.53,114.24,113.53,114.24,210416.0,113.53,114.24,113.53,114.24,210416.0
2015-08-03 11:25:00,114.24,114.28,114.0,114.02,127823.0,114.24,114.28,114.0,114.02,127823.0
2015-08-03 11:30:00,114.03,114.23,114.01,114.1,81343.0,114.03,114.23,114.01,114.1,81343.0
2015-08-03 11:35:00,114.09,114.23,114.0,114.03,82266.0,114.09,114.23,114.0,114.03,82266.0
2015-08-03 11:40:00,114.05,114.28,114.0,114.16,98143.0,114.05,114.28,114.0,114.16,98143.0
2015-08-03 11:45:00,114.16,114.29,113.74,113.83,177724.0,114.16,114.29,113.74,113.83,177724.0
2015-08-03 11:50:00,113.84,114.1,113.8,114.03,119947.0,113.84,114.1,113.8,114.03,119947.0
2015-08-03 11:55:00,114.01,114.08,113.8,113.95,49172.0,114.01,114.08,113.8,113.95,49172.0
2015-08-03 12:00:00,113.99,114.21,113.76,113.85,89919.0,113.99,114.21,113.76,113.85,89919.0
2015-08-03 12:05:00,113.8,113.8,113.4,113.52,97621.0,113.8,113.8,113.4,113.52,97621.0
2015-08-03 12:10:00,113.52,113.75,113.44,113.59,70376.0,113.52,113.75,113.44,113.59,70376.0
2015-08-03 12:15:00,113.49,113.49,113.1,113.13,79748.0,113.49,113.49,113.1,113.13,79748.0
2015-08-03 12:20:00,113.15,113.27,112.9,112.91,116907.0,113.15,113.27,112.9,112.91,116907.0
2015-08-03 12:25:00,112.93,113.19,112.65,113.07,148455.0,112.93,113.19,112.65,113.07,148455.0
2015-08-03 12:30:00,113.06,113.07,112.65,112.8,77263.0,113.06,113.07,112.65,112.8,77263.0
2015-08-03 12:35:00,112.78,112.84,112.65,112.76,63723.0,112.78,112.84,112.65,112.76,63723.0
2015-08-03 12:40:00,112.74,112.79,112.58,112.75,69649.0,112.74,112.79,112.58,112.75,69649.0
2015-08-03 12:45:00,112.75,112.75,112.3,112.42,144773.0,112.75,112.75,112.3,112.42,144773.0
2015-08-03 12:50:00,112.41,112.41,112.14,112.17,196260.0,112.41,112.41,112.14,112.17,196260.0
2015-08-03 12:55:00,112.14,112.3,112.02,112.25,109899.0,112.14,112.3,112.02,112.25,109899.0
2015-08-03 13:00:00,112.27,112.27,112.06,112.17,52580.0,112.27,112.27,112.06,112.17,52580.0
2015-08-03 13:05:00,112.16,112.2,111.88,111.91,102730.0,112.16,112.2,111.88,111.91,102730.0
2015-08-03 13:10:00,111.91,112.27,111.87,112.15,101938.0,111.91,112.27,111.87,112.15,101938.0
2015-08-03 13:15:00,112.18,112.18,111.8,112.08,141973.0,112.18,112.18,111.8,112.08,141973.0
2015-08-03 13:20:00,112.07,112.48,112.03,112.31,80291.0,112.07,112.48,112.03,112.31,80291.0
2015-08-03 13:25:00,112.28,112.33,112.16,112.25,44659.0,112.28,112.33,112.16,112.25,44659.0
2015-08-03 13:30:00,112.25,112.47,112.22,112.39,44825.0,112.25,112.47,112.22,112.39,44825.0
2015-08-03 13:35:00,112.42,112.6,112.3,112.45,75340.0,112.42,112.6,112.3,112.45,75340.0
2015-08-03 13:40:00,112.45,112.75,112.45,112.67,65039.0,112.45,112.75,112.45,112.67,65039.0
2015-08-03 13:45:00,112.7,112.78,112.53,112.69,71901.0,112.7,112.78,112.53,112.69,71901.0
2015-08-03 13:50:00,112.72,113.0,112.71,112.95,104647.0,112.72,113.0,112.71,112.95,104647.0
2015-08-03 13:55:00,112.93,113.11,112.9,113.07,105771.0,112.93,113.11,112.9,113.07,105771.0
2015-08-03 14:00:00,113.06,113.08,112.75,112.87,55579.0,113.06,113.08,112.75,112.87,55579.0
2015-08-03 14:05:00,112.86,112.96,112.4,112.63,77044.0,112.86,112.96,112.4,112.63,77044.0
2015-08-03 14:10:00,112.62,112.63,112.25,112.37,65038.0,112.62,112.63,112.25,112.37,65038.0
2015-08-03 14:15:00,112.38,112.59,112.21,112.21,62672.0,112.38,112.59,112.21,112.21,62672.0
2015-08-03 14:20:00,112.21,112.27,112.0,112.14,65054.0,112.21,112.27,112.0,112.14,65054.0
2015-08-03 14:25:00,112.13,112.38,112.08,112.28,33250.0,112.13,112.38,112.08,112.28,33250.0
2015-08-03 14:30:00,112.28,112.37,112.21,112.33,43015.0,112.28,112.37,112.21,112.33,43015.0
2015-08-03 14:35:00,112.36,112.65,112.35,112.59,50404.0,112.36,112.65,112.35,112.59,50404.0
2015-08-03 14:40:00,112.62,112.67,112.42,112.43,78505.0,112.62,112.67,112.42,112.43,78505.0
2015-08-03 14:45:00,112.42,112.45,112.23,112.36,69531.0,112.42,112.45,112.23,112.36,69531.0
2015-08-03 14:50:00,112.35,112.45,112.16,112.17,59391.0,112.35,112.45,112.16,112.17,59391.0
2015-08-03 14:55:00,112.16,112.31,112.01,112.09,68370.0,112.16,112.31,112.01,112.09,68370.0
2015-08-03 15:00:00,112.09,112.21,112.0,112.16,98082.0,112.09,112.21,112.0,112.16,98082.0
2015-08-03 15:05:00,112.21,112.26,112.02,112.04,95450.0,112.21,112.26,112.02,112.04,95450.0
2015-08-03 15:10:00,112.02,112.09,111.88,111.94,93297.0,112.02,112.09,111.88,111.94,93297.0
2015-08-03 15:15:00,111.94,111.98,111.8,111.92,95474.0,111.94,111.98,111.8,111.92,95474.0
2015-08-03 15:20:00,111.93,112.08,111.83,111.88,118500.0,111.93,112.08,111.83,111.88,118500.0
2015-08-03 15:25:00,111.93,112.35,111.86,112.29,162796.0,111.93,112.35,111.86,112.29,162796.0
2015-08-03 15:30:00,112.3,112.41,112.15,112.37,113256.0,112.3,112.41,112.15,112.37,113256.0
2015-08-03 15:35:00,112.36,112.66,112.3,112.61,95678.0,112.36,112.66,112.3,112.61,95678.0
2015-08-03 15:40:00,112.58,112.63,112.43,112.45,85268.0,112.58,112.63,112.43,112.45,85268.0
2015-08-03 15:45:00,112.45,112.46,112.2,112.38,95440.0,112.45,112.46,112.2,112.38,95440.0
2015-08-03 15:50:00,112.37,112.53,112.33,112.41,173447.0,112.37,112.53,112.33,112.41,173447.0
2015-08-03 15:55:00,112.39,112.56,112.26,112.54,262389.0,112.39,112.56,112.26,112.54,262389.0
2015-08-04 09:30:00,113.07,113.68,113.0,113.27,329479.0,113.07,113.68,113.0,113.27,329479.0
2015-08-04 09:35:00,113.48,114.14,113.18,113.47,337499.0,113.48,114.14,113.18,113.47,337499.0
2015-08-04 09:40:00,113.47,114.72,113.23,114.67,238919.0,113.47,114.72,113.23,114.67,238919.0
2015-08-04 09:45:00,114.69,115.32,114.24,115.15,363662.0,114.69,115.32,114.24,115.15,363662.0
2015-08-04 09:50:00,115.15,115.74,114.85,115.68,463280.0,115.15,115.74,114.85,115.68,463280.0
2015-08-04 09:55:00,115.64,116.3,115.31,115.53,559939.0,115.64,116.3,115.31,115.53,559939.0
2015-08-04 10:00:00,115.54,115.75,115.16,115.52,293259.0,115.54,115.75,115.16,115.52,293259.0
2015-08-04 10:05:00,115.55,116.63,115.49,116.52,428872.0,115.55,116.63,115.49,116.52,428872.0
2015-08-04 10:10:00,116.6,116.81,116.02,116.77,524084.0,116.6,116.81,116.02,116.77,524084.0
2015-08-04 10:15:00,116.81,117.74,116.66,117.71,624245.0,116.81,117.74,116.66,117.71,624245.0
2015-08-04 10:20:00,117.7,117.7,117.18,117.61,419680.0,117.7,117.7,117.18,117.61,419680.0
2015-08-04 10:25:00,117.61,118.14,117.32,117.84,605505.0,117.61,118.14,117.32,117.84,605505.0
2015-08-04 10:30:00,117.84,118.04,117.56,117.84,396322.0,117.84,118.04,117.56,117.84,396322.0
2015-08-04 10:35:00,117.8,118.37,117.67,118.24,417663.0,117.8,118.37,117.67,118.24,417663.0
2015-08-04 10:40:00,118.27,118.33,117.81,118.15,341952.0,118.27,118.33,117.81,118.15,341952.0
2015-08-04 10:45:00,118.16,118.44,117.97,118.11,375826.0,118.16,118.44,117.97,118.11,375826.0
2015-08-04 10:50:00,118.08,118.08,117.06,117.12,553802.0,118.08,118.08,117.06,117.12,553802.0
2015-08-04 10:55:00,117.12,117.14,115.52,115.78,762142.0,117.12,117.14,115.52,115.78,762142.0
2015-08-04 11:00:00,115.75,116.88,115.62,116.88,444706.0,115.75,116.88,115.62,116.88,444706.0
2015-08-04 11:05:00,116.9,117.49,116.72,117.2,359067.0,116.9,117.49,116.72,117.2,359067.0
2015-08-04 11:10:00,117.17,117.79,117.1,117.73,256881.0,117.17,117.79,117.1,117.73,256881.0
2015-08-04 11:15:00,117.74,117.79,117.3,117.55,184601.0,117.74,117.79,117.3,117.55,184601.0
2015-08-04 11:20:00,117.57,117.79,117.17,117.69,207748.0,117.57,117.79,117.17,117.69,207748.0
2015-08-04 11:25:00,117.73,118.0,117.65,117.93,236777.0,117.73,118.0,117.65,117.93,236777.0
2015-08-04 11:30:00,117.93,118.05,117.31,117.36,218897.0,117.93,118.05,117.31,117.36,218897.0
2015-08-04 11:35:00,117.38,117.58,117.2,117.51,158005.0,117.38,117.58,117.2,117.51,158005.0
2015-08-04 11:40:00,117.48,118.17,117.48,118.13,171928.0,117.48,118.17,117.48,118.13,171928.0
2015-08-04 11:45:00,118.11,118.75,117.93,118.47,506918.0,118.11,118.75,117.93,118.47,506918.0
2015-08-04 11:50:00,118.5,118.65,118.1,118.57,337630.0,118.5,118.65,118.1,118.57,337630.0
2015-08-04 11:55:00,118.6,119.11,118.2,119.06,451022.0,118.6,119.11,118.2,119.06,451022.0
2015-08-04 12:00:00,119.06,119.94,118.87,119.83,571322.0,119.06,119.94,118.87,119.83,571322.0
2015-08-04 12:05:00,119.86,121.0,119.82,121.0,891485.0,119.86,121.0,119.82,121.0,891485.0
2015-08-04 12:10:00,120.97,121.28,120.44,120.91,595221.0,120.97,121.28,120.44,120.91,595221.0
2015-08-04 12:15:00,120.93,122.47,120.62,122.0,919625.0,120.93,122.47,120.62,122.0,919625.0
2015-08-04 12:20:00,122.0,122.79,121.65,121.68,886856.0,122.0,122.79,121.65,121.68,886856.0
2015-08-04 12:25:00,121.63,121.82,120.41,120.42,854103.0,121.63,121.82,120.41,120.42,854103.0
2015-08-04 12:30:00,120.41,121.66,120.25,120.71,579209.0,120.41,121.66,120.25,120.71,579209.0
2015-08-04 12:35:00,120.71,121.0,120.3,120.64,280085.0,120.71,121.0,120.3,120.64,280085.0
2015-08-04 12:40:00,120.7,121.0,119.9,120.17,354916.0,120.7,121.0,119.9,120.17,354916.0
2015-08-04 12:45:00,120.15,120.95,120.1,120.94,263369.0,120.15,120.95,120.1,120.94,263369.0
2015-08-04 12:50:00,120.9,121.48,120.7,121.38,142445.0,120.9,121.48,120.7,121.38,142445.0
2015-08-04 12:55:00,121.42,121.93,120.7,121.79,205762.0,121.42,121.93,120.7,121.79,205762.0
2015-08-04 13:00:00,121.79,121.81,121.25,121.37,178846.0,121.79,121.81,121.25,121.37,178846.0
2015-08-04 13:05:00,121.4,121.69,121.16,121.41,186645.0,121.4,121.69,121.16,121.41,186645.0
2015-08-04 13:10:00,121.44,121.58,121.0,121.16,195616.0,121.44,121.58,121.0,121.16,195616.0
2015-08-04 13:15:00,121.14,121.4,120.99,121.0,165366.0,121.14,121.4,120.99,121.0,165366.0
2015-08-04 13:20:00,121.0,121.3,120.91,121.06,158096.0,121.0,121.3,120.91,121.06,158096.0
2015-08-04 13:25:00,121.06,121.86,121.02,121.57,245463.0,121.06,121.86,121.02,121.57,245463.0
2015-08-04 13:30:00,121.61,122.4,121.6,122.01,354356.0,121.61,122.4,121.6,122.01,354356.0
2015-08-04 13:35:00,122.01,122.45,121.79,122.2,333147.0,122.01,122.45,121.79,122.2,333147.0
2015-08-04 13:40:00,122.21,122.47,121.82,122.04,272915.0,122.21,122.47,121.82,122.04,272915.0
2015-08-04 13:45:00,122.04,122.26,121.8,121.86,185916.0,122.04,122.26,121.8,121.86,185916.0
2015-08-04 13:50:00,121.88,121.89,121.11,121.29,336212.0,121.88,121.89,121.11,121.29,336212.0
2015-08-04 13:55:00,121.27,121.58,120.88,121.04,287505.0,121.27,121.58,120.88,121.04,287505.0
2015-08-04 14:00:00,121.04,121.09,120.53,120.84,281767.0,121.04,121.09,120.53,120.84,281767.0
2015-08-04 14:05:00,120.8,121.23,120.66,120.66,186885.0,120.8,121.23,120.66,120.66,186885.0
2015-08-04 14:10:00,120.67,121.3,120.51,121.22,146359.0,120.67,121.3,120.51,121.22,146359.0
2015-08-04 14:15:00,121.2,121.55,121.06,121.44,187450.0,121.2,121.55,121.06,121.44,187450.0
2015-08-04 14:20:00,121.49,121.5,121.12,121.13,103046.0,121.49,121.5,121.12,121.13,103046.0
2015-08-04 14:25:00,121.18,121.85,121.18,121.56,141997.0,121.18,121.85,121.18,121.56,141997.0
2015-08-04 14:30:00,121.62,121.83,121.53,121.59,137163.0,121.62,121.83,121.53,121.59,137163.0
2015-08-04 14:35:00,121.6,122.25,121.51,122.04,276228.0,121.6,122.25,121.51,122.04,276228.0
2015-08-04 14:40:00,122.07,122.39,122.05,122.12,197098.0,122.07,122.39,122.05,122.12,197098.0
2015-08-04 14:45:00,122.15,122.47,122.11,122.43,160758.0,122.15,122.47,122.11,122.43,160758.0
2015-08-04 14:50:00,122.41,122.47,122.03,122.15,171428.0,122.41,122.47,122.03,122.15,171428.0
2015-08-04 14:55:00,122.15,122.15,121.54,122.07,210821.0,122.15,122.15,121.54,122.07,210821.0
2015-08-04 15:00:00,122.09,122.26,121.87,122.0,130260.0,122.09,122.26,121.87,122.0,130260.0
2015-08-04 15:05:00,122.0,122.35,121.9,122.15,139104.0,122.0,122.35,121.9,122.15,139104.0
2015-08-04 15:10:00,122.12,122.13,121.77,121.93,145794.0,122.12,122.13,121.77,121.93,145794.0
2015-08-04 15:15:00,121.98,122.05,121.5,121.74,190133.0,121.98,122.05,121.5,121.74,190133.0
2015-08-04 15:20:00,121.77,121.92,121.6,121.8,169359.0,121.77,121.92,121.6,121.8,169359.0
2015-08-04 15:25:00,121.8,122.08,121.72,121.77,222330.0,121.8,122.08,121.72,121.77,222330.0
2015-08-04 15:30:00,121.77,121.82,121.5,121.56,195151.0,121.77,121.82,121.5,121.56,195151.0
2015-08-04 15:35:00,121.53,121.6,121.03,121.03,259110.0,121.53,121.6,121.03,121.03,259110.0
2015-08-04 15:40:00,121.12,121.33,120.75,120.93,345058.0,121.12,121.33,120.75,120.93,345058.0
2015-08-04 15:45:00,120.9,121.29,120.87,121.24,291466.0,120.9,121.29,120.87,121.24,291466.0
2015-08-04 15:50:00,121.22,121.22,120.96,121.0,377918.0,121.22,121.22,120.96,121.0,377918.0
2015-08-04 15:55:00,121.01,121.35,120.8,121.15,734969.0,121.01,121.35,120.8,121.15,734969.0
2015-08-05 09:30:00,125.62,129.17,125.62,129.11,2331651.0,125.62,129.17,125.62,129.11,2331651.0
2015-08-05 09:35:00,129.11,129.29,127.22,127.42,1494493.0,129.11,129.29,127.22,127.42,1494493.0
2015-08-05 09:40:00,127.4,128.07,125.67,125.89,1178477.0,127.4,128.07,125.67,125.89,1178477.0
2015-08-05 09:45:00,125.85,126.88,125.36,126.88,1001053.0,125.85,126.88,125.36,126.88,1001053.0
2015-08-05 09:50:00,126.87,127.45,126.28,127.08,697810.0,126.87,127.45,126.28,127.08,697810.0
2015-08-05 09:55:00,127.08,127.26,126.07,127.07,463558.0,127.08,127.26,126.07,127.07,463558.0
2015-08-05 10:00:00,127.14,127.19,126.16,126.87,369746.0,127.14,127.19,126.16,126.87,369746.0
2015-08-05 10:05:00,126.87,127.67,126.78,126.86,581815.0,126.87,127.67,126.78,126.86,581815.0
2015-08-05 10:10:00,126.96,127.38,126.43,126.73,378967.0,126.96,127.38,126.43,126.73,378967.0
2015-08-05 10:15:00,126.72,126.99,126.0,126.01,374496.0,126.72,126.99,126.0,126.01,374496.0
2015-08-05 10:20:00,126.01,126.58,125.51,125.66,511938.0,126.01,126.58,125.51,125.66,511938.0
2015-08-05 10:25:00,125.66,126.11,125.17,125.95,555723.0,125.66,126.11,125.17,125.95,555723.0
2015-08-05 10:30:00,125.95,126.19,125.11,125.61,362964.0,125.95,126.19,125.11,125.61,362964.0
2015-08-05 10:35:00,125.63,125.88,124.71,125.07,501685.0,125.63,125.88,124.71,125.07,501685.0
2015-08-05 10:40:00,125.12,125.36,124.71,124.89,279885.0,125.12,125.36,124.71,124.89,279885.0
2015-08-05 10:45:00,124.81,124.94,124.32,124.4,365165.0,124.81,124.94,124.32,124.4,365165.0
2015-08-05 10:50:00,124.43,125.67,124.21,125.21,394021.0,124.43,125.67,124.21,125.21,394021.0
2015-08-05 10:55:00,125.21,125.5,124.95,125.1,214959.0,125.21,125.5,124.95,125.1,214959.0
2015-08-05 11:00:00,125.12,126.0,125.04,125.8,273574.0,125.12,126.0,125.04,125.8,273574.0
2015-08-05 11:05:00,125.76,125.9,125.36,125.75,197890.0,125.76,125.9,125.36,125.75,197890.0
2015-08-05 11:10:00,125.76,126.32,125.53,126.16,220435.0,125.76,126.32,125.53,126.16,220435.0
2015-08-05 11:15:00,126.14,126.73,126.12,126.64,376604.0,126.14,126.73,126.12,126.64,376604.0
2015-08-05 11:20:00,126.6,126.63,125.85,126.2,273780.0,126.6,126.63,125.85,126.2,273780.0
2015-08-05 11:25:00,126.22,126.3,125.65,125.84,154974.0,126.22,126.3,125.65,125.84,154974.0
2015-08-05 11:30:00,125.82,126.49,125.82,126.1,192101.0,125.82,126.49,125.82,126.1,192101.0
2015-08-05 11:35:00,126.06,126.5,125.95,126.08,142141.0,126.06,126.5,125.95,126.08,142141.0
2015-08-05 11:40:00,126.03,126.41,126.02,126.28,149172.0,126.03,126.41,126.02,126.28,149172.0
2015-08-05 11:45:00,126.27,126.6,126.0,126.29,256417.0,126.27,126.6,126.0,126.29,256417.0
2015-08-05 11:50:00,126.25,126.38,125.62,125.91,225741.0,126.25,126.38,125.62,125.91,225741.0
2015-08-05 11:55:00,125.85,125.88,125.2,125.49,270404.0,125.85,125.88,125.2,125.49,270404.0
2015-08-05 12:00:00,125.5,125.6,125.04,125.07,160691.0,125.5,125.6,125.04,125.07,160691.0
2015-08-05 12:05:00,125.07,125.07,124.5,124.68,396469.0,125.07,125.07,124.5,124.68,396469.0
2015-08-05 12:10:00,124.69,125.09,124.57,125.0,276666.0,124.69,125.09,124.57,125.0,276666.0
2015-08-05 12:15:00,125.0,125.07,124.25,124.53,246528.0,125.0,125.07,124.25,124.53,246528.0
2015-08-05 12:20:00,124.54,125.0,124.52,124.71,139577.0,124.54,125.0,124.52,124.71,139577.0
2015-08-05 12:25:00,124.68,125.0,124.5,124.82,130006.0,124.68,125.0,124.5,124.82,130006.0
2015-08-05 12:30:00,124.82,124.86,124.25,124.25,172675.0,124.82,124.86,124.25,124.25,172675.0
2015-08-05 12:35:00,124.31,124.83,124.25,124.6,144037.0,124.31,124.83,124.25,124.6,144037.0
2015-08-05 12:40:00,124.58,125.17,124.45,125.17,207036.0,124.58,125.17,124.45,125.17,207036.0
2015-08-05 12:45:00,125.17,125.29,124.77,125.01,137402.0,125.17,125.29,124.77,125.01,137402.0
2015-08-05 12:50:00,125.0,125.01,124.52,124.66,124992.0,125.0,125.01,124.52,124.66,124992.0
2015-08-05 12:55:00,124.68,125.34,124.65,125.32,143799.0,124.68,125.34,124.65,125.32,143799.0
2015-08-05 13:00:00,125.25,125.69,124.91,125.4,238708.0,125.25,125.69,124.91,125.4,238708.0
2015-08-05 13:05:00,125.4,125.44,124.9,124.92,170639.0,125.4,125.44,124.9,124.92,170639.0
2015-08-05 13:10:00,124.91,125.05,123.75,124.1,363104.0,124.91,125.05,123.75,124.1,363104.0
2015-08-05 13:15:00,124.15,124.3,123.51,123.57,293529.0,124.15,124.3,123.51,123.57,293529.0
2015-08-05 13:20:00,123.53,124.15,123.36,124.15,279517.0,123.53,124.15,123.36,124.15,279517.0
2015-08-05 13:25:00,124.17,124.24,123.6,123.8,178172.0,124.17,124.24,123.6,123.8,178172.0
2015-08-05 13:30:00,123.8,123.95,123.48,123.87,167805.0,123.8,123.95,123.48,123.87,167805.0
2015-08-05 13:35:00,123.88,124.1,123.81,123.86,110474.0,123.88,124.1,123.81,123.86,110474.0
2015-08-05 13:40:00,123.86,123.99,123.72,123.93,109732.0,123.86,123.99,123.72,123.93,109732.0
2015-08-05 13:45:00,123.93,124.1,123.62,123.62,93309.0,123.93,124.1,123.62,123.62,93309.0
2015-08-05 13:50:00,123.65,123.82,122.7,122.98,305131.0,123.65,123.82,122.7,122.98,305131.0
2015-08-05 13:55:00,122.97,123.45,122.9,123.18,157438.0,122.97,123.45,122.9,123.18,157438.0
2015-08-05 14:00:00,123.18,123.86,123.0,123.59,143580.0,123.18,123.86,123.0,123.59,143580.0
2015-08-05 14:05:00,123.63,123.85,123.43,123.49,123122.0,123.63,123.85,123.43,123.49,123122.0
2015-08-05 14:10:00,123.52,123.9,123.28,123.84,106150.0,123.52,123.9,123.28,123.84,106150.0
2015-08-05 14:15:00,123.84,124.08,123.65,124.08,85255.0,123.84,124.08,123.65,124.08,85255.0
2015-08-05 14:20:00,124.09,124.21,123.76,123.78,154936.0,124.09,124.21,123.76,123.78,154936.0
2015-08-05 14:25:00,123.81,124.33,123.64,124.17,171175.0,123.81,124.33,123.64,124.17,171175.0
2015-08-05 14:30:00,124.17,124.82,124.16,124.78,168158.0,124.17,124.82,124.16,124.78,168158.0
2015-08-05 14:35:00,124.74,124.89,124.53,124.88,136877.0,124.74,124.89,124.53,124.88,136877.0
2015-08-05 14:40:00,124.9,124.99,124.5,124.64,124360.0,124.9,124.99,124.5,124.64,124360.0
2015-08-05 14:45:00,124.64,125.0,124.55,124.85,161866.0,124.64,125.0,124.55,124.85,161866.0
2015-08-05 14:50:00,124.83,124.89,124.67,124.82,106846.0,124.83,124.89,124.67,124.82,106846.0
2015-08-05 14:55:00,124.84,124.84,124.19,124.41,169508.0,124.84,124.84,124.19,124.41,169508.0
2015-08-05 15:00:00,124.41,124.52,123.13,124.27,225997.0,124.41,124.52,123.13,124.27,225997.0
2015-08-05 15:05:00,124.32,124.48,124.0,124.17,157818.0,124.32,124.48,124.0,124.17,157818.0
2015-08-05 15:10:00,124.18,124.74,124.14,124.65,193001.0,124.18,124.74,124.14,124.65,193001.0
2015-08-05 15:15:00,124.61,124.63,124.35,124.42,112822.0,124.61,124.63,124.35,124.42,112822.0
2015-08-05 15:20:00,124.42,124.6,124.25,124.59,142719.0,124.42,124.6,124.25,124.59,142719.0
2015-08-05 15:25:00,124.59,124.9,124.56,124.71,172750.0,124.59,124.9,124.56,124.71,172750.0
2015-08-05 15:30:00,124.71,124.71,124.39,124.43,170230.0,124.71,124.71,124.39,124.43,170230.0
2015-08-05 15:35:00,124.47,124.6,124.21,124.25,138162.0,124.47,124.6,124.21,124.25,138162.0
2015-08-05 15:40:00,124.25,124.3,123.75,123.88,309622.0,124.25,124.3,123.75,123.88,309622.0
2015-08-05 15:45:00,123.88,124.09,123.71,124.01,288434.0,123.88,124.09,123.71,124.01,288434.0
2015-08-05 15:50:00,123.98,124.02,123.75,123.8,238718.0,123.98,124.02,123.75,123.8,238718.0
2015-08-05 15:55:00,123.8,123.95,123.71,123.71,471174.0,123.8,123.95,123.71,123.71,471174.0
2015-08-06 09:30:00,126.29,127.12,124.8,125.88,1025323.0,126.29,127.12,124.8,125.88,1025323.0
2015-08-06 09:35:00,125.79,126.24,124.86,125.81,466569.0,125.79,126.24,124.86,125.81,466569.0
2015-08-06 09:40:00,125.8,127.73,125.41,127.6,733434.0,125.8,127.73,125.41,127.6,733434.0
2015-08-06 09:45:00,127.63,128.4,127.0,128.14,921774.0,127.63,128.4,127.0,128.14,921774.0
2015-08-06 09:50:00,128.15,128.85,127.5,127.98,671053.0,128.15,128.85,127.5,127.98,671053.0
2015-08-06 09:55:00,127.96,128.4,127.55,128.16,453224.0,127.96,128.4,127.55,128.16,453224.0
2015-08-06 10:00:00,128.19,128.6,127.75,127.96,388593.0,128.19,128.6,127.75,127.96,388593.0
2015-08-06 10:05:00,127.94,128.35,127.25,127.76,393614.0,127.94,128.35,127.25,127.76,393614.0
2015-08-06 10:10:00,127.76,128.55,127.64,128.21,341630.0,127.76,128.55,127.64,128.21,341630.0
2015-08-06 10:15:00,128.21,128.47,127.59,127.64,333969.0,128.21,128.47,127.59,127.64,333969.0
2015-08-06 10:20:00,127.61,128.0,127.0,127.36,322115.0,127.61,128.0,127.0,127.36,322115.0
2015-08-06 10:25:00,127.39,127.6,126.75,127.02,382693.0,127.39,127.6,126.75,127.02,382693.0
2015-08-06 10:30:00,127.07,127.08,125.89,126.51,433807.0,127.07,127.08,125.89,126.51,433807.0
2015-08-06 10:35:00,126.41,126.77,125.88,126.21,310969.0,126.41,126.77,125.88,126.21,310969.0
2015-08-06 10:40:00,126.2,126.6,125.52,126.06,270429.0,126.2,126.6,125.52,126.06,270429.0
2015-08-06 10:45:00,126.02,126.98,125.99,126.9,290620.0,126.02,126.98,125.99,126.9,290620.0
2015-08-06 10:50:00,126.84,127.22,126.7,127.08,167957.0,126.84,127.22,126.7,127.08,167957.0
2015-08-06 10:55:00,127.08,127.36,126.49,126.51,195828.0,127.08,127.36,126.49,126.51,195828.0
2015-08-06 11:00:00,126.49,126.69,126.0,126.0,131875.0,126.49,126.69,126.0,126.0,131875.0
2015-08-06 11:05:00,126.0,126.35,125.25,125.34,305874.0,126.0,126.35,125.25,125.34,305874.0
2015-08-06 11:10:00,125.34,125.53,124.36,124.36,457714.0,125.34,125.53,124.36,124.36,457714.0
2015-08-06 11:15:00,124.38,125.54,124.19,124.81,363612.0,124.38,125.54,124.19,124.81,363612.0
2015-08-06 11:20:00,124.87,125.45,124.52,125.12,215922.0,124.87,125.45,124.52,125.12,215922.0
2015-08-06 11:25:00,125.15,125.15,123.8,123.97,365984.0,125.15,125.15,123.8,123.97,365984.0
2015-08-06 11:30:00,124.05,124.31,123.43,123.43,391738.0,124.05,124.31,123.43,123.43,391738.0
2015-08-06 11:35:00,123.46,123.46,122.04,123.2,582223.0,123.46,123.46,122.04,123.2,582223.0
2015-08-06 11:40:00,123.2,123.86,122.75,123.55,309710.0,123.2,123.86,122.75,123.55,309710.0
2015-08-06 11:45:00,123.5,123.59,122.91,123.58,278395.0,123.5,123.59,122.91,123.58,278395.0
2015-08-06 11:50:00,123.57,123.79,122.71,123.31,390458.0,123.57,123.79,122.71,123.31,390458.0
2015-08-06 11:55:00,123.31,123.84,123.02,123.18,209535.0,123.31,123.84,123.02,123.18,209535.0
2015-08-06 12:00:00,123.13,123.5,122.65,122.96,250630.0,123.13,123.5,122.65,122.96,250630.0
2015-08-06 12:05:00,122.92,123.7,122.78,123.65,157996.0,122.92,123.7,122.78,123.65,157996.0
2015-08-06 12:10:00,123.64,124.64,123.59,124.35,253495.0,123.64,124.64,123.59,124.35,253495.0
2015-08-06 12:15:00,124.37,125.07,124.0,124.05,302247.0,124.37,125.07,124.0,124.05,302247.0
2015-08-06 12:20:00,124.02,124.62,123.5,124.41,312723.0,124.02,124.62,123.5,124.41,312723.0
2015-08-06 12:25:00,124.35,125.84,124.33,125.77,352005.0,124.35,125.84,124.33,125.77,352005.0
2015-08-06 12:30:00,125.7,126.48,125.41,125.46,381940.0,125.7,126.48,125.41,125.46,381940.0
2015-08-06 12:35:00,125.52,125.73,125.0,125.38,194659.0,125.52,125.73,125.0,125.38,194659.0
2015-08-06 12:40:00,125.38,125.8,124.99,125.32,189323.0,125.38,125.8,124.99,125.32,189323.0
2015-08-06 12:45:00,125.26,125.59,124.7,125.01,227719.0,125.26,125.59,124.7,125.01,227719.0
2015-08-06 12:50:00,124.97,125.48,124.96,125.4,137474.0,124.97,125.48,124.96,125.4,137474.0
2015-08-06 12:55:00,125.44,125.44,124.58,124.9,155395.0,125.44,125.44,124.58,124.9,155395.0
2015-08-06 13:00:00,124.88,124.95,124.0,124.22,228703.0,124.88,124.95,124.0,124.22,228703.0
2015-08-06 13:05:00,124.15,124.84,124.14,124.39,196059.0,124.15,124.84,124.14,124.39,196059.0
2015-08-06 13:10:00,124.41,124.66,124.28,124.47,108835.0,124.41,124.66,124.28,124.47,108835.0
2015-08-06 13:15:00,124.53,125.6,124.25,125.34,301673.0,124.53,125.6,124.25,125.34,301673.0
2015-08-06 13:20:00,125.27,125.32,124.69,124.73,181729.0,125.27,125.32,124.69,124.73,181729.0
2015-08-06 13:25:00,124.69,125.1,124.5,124.9,168556.0,124.69,125.1,124.5,124.9,168556.0
2015-08-06 13:30:00,124.92,125.39,124.76,124.95,250610.0,124.92,125.39,124.76,124.95,250610.0
2015-08-06 13:35:00,124.97,125.69,124.95,125.31,178780.0,124.97,125.69,124.95,125.31,178780.0
2015-08-06 13:40:00,125.34,125.43,124.78,125.19,143730.0,125.34,125.43,124.78,125.19,143730.0
2015-08-06 13:45:00,125.15,125.67,125.04,125.45,157030.0,125.15,125.67,125.04,125.45,157030.0
2015-08-06 13:50:00,125.49,125.53,125.17,125.29,104776.0,125.49,125.53,125.17,125.29,104776.0
2015-08-06 13:55:00,125.29,125.33,124.45,124.52,172825.0,125.29,125.33,124.45,124.52,172825.0
2015-08-06 14:00:00,124.53,124.97,124.52,124.7,120939.0,124.53,124.97,124.52,124.7,120939.0
2015-08-06 14:05:00,124.8,124.97,124.48,124.61,138343.0,124.8,124.97,124.48,124.61,138343.0
2015-08-06 14:10:00,124.59,124.89,124.53,124.88,117504.0,124.59,124.89,124.53,124.88,117504.0
2015-08-06 14:15:00,124.85,124.86,124.3,124.44,134209.0,124.85,124.86,124.3,124.44,134209.0
2015-08-06 14:20:00,124.45,125.19,124.37,125.19,158613.0,124.45,125.19,124.37,125.19,158613.0
2015-08-06 14:25:00,125.18,125.59,125.04,125.41,132403.0,125.18,125.59,125.04,125.41,132403.0
2015-08-06 14:30:00,125.47,125.6,125.22,125.33,85261.0,125.47,125.6,125.22,125.33,85261.0
2015-08-06 14:35:00,125.37,126.0,125.32,125.98,252804.0,125.37,126.0,125.32,125.98,252804.0
2015-08-06 14:40:00,125.99,126.29,125.95,125.96,230424.0,125.99,126.29,125.95,125.96,230424.0
2015-08-06 14:45:00,125.95,126.79,125.95,126.75,476269.0,125.95,126.79,125.95,126.75,476269.0
2015-08-06 14:50:00,126.79,126.88,125.95,126.06,272103.0,126.79,126.88,125.95,126.06,272103.0
2015-08-06 14:55:00,126.08,126.09,125.75,126.05,161782.0,126.08,126.09,125.75,126.05,161782.0
2015-08-06 15:00:00,126.09,126.21,125.87,126.01,118963.0,126.09,126.21,125.87,126.01,118963.0
2015-08-06 15:05:00,125.98,126.02,125.67,125.92,112622.0,125.98,126.02,125.67,125.92,112622.0
2015-08-06 15:10:00,125.99,125.99,125.5,125.71,127701.0,125.99,125.99,125.5,125.71,127701.0
2015-08-06 15:15:00,125.7,126.03,125.54,126.01,162509.0,125.7,126.03,125.54,126.01,162509.0
2015-08-06 15:20:00,125.98,126.21,125.51,125.73,248475.0,125.98,126.21,125.51,125.73,248475.0
2015-08-06 15:25:00,125.74,125.95,125.6,125.6,142202.0,125.74,125.95,125.6,125.6,142202.0
2015-08-06 15:30:00,125.6,126.26,125.41,126.04,277355.0,125.6,126.26,125.41,126.04,277355.0
2015-08-06 15:35:00,126.04,126.61,125.98,126.61,232754.0,126.04,126.61,125.98,126.61,232754.0
2015-08-06 15:40:00,126.56,126.76,126.29,126.75,287007.0,126.56,126.76,126.29,126.75,287007.0
2015-08-06 15:45:00,126.73,126.99,126.66,126.93,331754.0,126.73,126.99,126.66,126.93,331754.0
2015-08-06 15:50:00,126.93,126.99,126.37,126.42,446409.0,126.93,126.99,126.37,126.42,446409.0
2015-08-06 15:55:00,126.4,126.6,126.18,126.41,493398.0,126.4,126.6,126.18,126.41,493398.0
2015-08-07 09:30:00,126.42,126.6,123.3,123.43,913279.0,126.42,126.6,123.3,123.43,913279.0
2015-08-07 09:35:00,123.32,125.33,123.32,123.95,593004.0,123.32,125.33,123.32,123.95,593004.0
2015-08-07 09:40:00,123.91,125.08,123.9,124.82,393753.0,123.91,125.08,123.9,124.82,393753.0
2015-08-07 09:45:00,124.93,125.06,123.83,124.0,483720.0,124.93,125.06,123.83,124.0,483720.0
2015-08-07 09:50:00,124.0,124.5,123.85,124.16,239653.0,124.0,124.5,123.85,124.16,239653.0
2015-08-07 09:55:00,124.1,124.94,123.98,124.65,285095.0,124.1,124.94,123.98,124.65,285095.0
2015-08-07 10:00:00,124.7,124.99,124.5,124.53,253430.0,124.7,124.99,124.5,124.53,253430.0
2015-08-07 10:05:00,124.58,124.62,123.71,123.72,329508.0,124.58,124.62,123.71,123.72,329508.0
2015-08-07 10:10:00,123.72,124.75,123.7,124.03,217664.0,123.72,124.75,123.7,124.03,217664.0
2015-08-07 10:15:00,124.04,124.15,123.1,123.13,315411.0,124.04,124.15,123.1,123.13,315411.0
2015-08-07 10:20:00,123.17,123.17,122.41,122.8,620118.0,123.17,123.17,122.41,122.8,620118.0
2015-08-07 10:25:00,122.79,123.15,122.36,123.08,320028.0,122.79,123.15,122.36,123.08,320028.0
2015-08-07 10:30:00,123.04,123.5,122.73,123.5,262481.0,123.04,123.5,122.73,123.5,262481.0
2015-08-07 10:35:00,123.44,123.5,122.45,122.48,265865.0,123.44,123.5,122.45,122.48,265865.0
2015-08-07 10:40:00,122.46,123.13,122.1,122.25,413729.0,122.46,123.13,122.1,122.25,413729.0
2015-08-07 10:45:00,122.36,122.36,121.72,122.01,407135.0,122.36,122.36,121.72,122.01,407135.0
2015-08-07 10:50:00,122.05,122.82,121.72,121.8,358123.0,122.05,122.82,121.72,121.8,358123.0
2015-08-07 10:55:00,121.8,122.48,121.72,122.41,169724.0,121.8,122.48,121.72,122.41,169724.0
2015-08-07 11:00:00,122.4,122.43,121.82,121.95,175304.0,122.4,122.43,121.82,121.95,175304.0
2015-08-07 11:05:00,121.93,122.63,121.92,122.12,159110.0,121.93,122.63,121.92,122.12,159110.0
2015-08-07 11:10:00,122.12,122.81,122.12,122.15,144468.0,122.12,122.81,122.12,122.15,144468.0
2015-08-07 11:15:00,122.2,122.27,121.3,121.35,322336.0,122.2,122.27,121.3,121.35,322336.0
2015-08-07 11:20:00,121.42,122.1,121.35,121.83,278547.0,121.42,122.1,121.35,121.83,278547.0
2015-08-07 11:25:00,121.82,122.25,121.69,122.07,161259.0,121.82,122.25,121.69,122.07,161259.0
2015-08-07 11:30:00,122.07,122.25,121.72,121.73,106564.0,122.07,122.25,121.72,121.73,106564.0
2015-08-07 11:35:00,121.79,122.05,121.6,121.91,146173.0,121.79,122.05,121.6,121.91,146173.0
2015-08-07 11:40:00,121.9,122.44,121.9,122.13,203812.0,121.9,122.44,121.9,122.13,203812.0
2015-08-07 11:45:00,122.12,122.62,122.02,122.62,200789.0,122.12,122.62,122.02,122.62,200789.0
2015-08-07 11:50:00,122.6,123.13,122.52,122.7,246483.0,122.6,123.13,122.52,122.7,246483.0
2015-08-07 11:55:00,122.7,122.92,122.51,122.77,102717.0,122.7,122.92,122.51,122.77,102717.0
2015-08-07 12:00:00,122.79,123.55,122.69,123.37,261717.0,122.79,123.55,122.69,123.37,261717.0
2015-08-07 12:05:00,123.39,123.75,123.34,123.72,219452.0,123.39,123.75,123.34,123.72,219452.0
2015-08-07 12:10:00,123.73,123.98,123.56,123.73,185974.0,123.73,123.98,123.56,123.73,185974.0
2015-08-07 12:15:00,123.76,123.91,123.13,123.13,151611.0,123.76,123.91,123.13,123.13,151611.0
2015-08-07 12:20:00,123.17,123.5,123.03,123.38,121109.0,123.17,123.5,123.03,123.38,121109.0
2015-08-07 12:25:00,123.38,123.38,123.11,123.24,58869.0,123.38,123.38,123.11,123.24,58869.0
2015-08-07 12:30:00,123.24,123.26,122.9,122.94,127136.0,123.24,123.26,122.9,122.94,127136.0
2015-08-07 12:35:00,122.95,123.28,122.73,123.09,126051.0,122.95,123.28,122.73,123.09,126051.0
2015-08-07 12:40:00,123.1,123.44,123.1,123.36,94250.0,123.1,123.44,123.1,123.36,94250.0
2015-08-07 12:45:00,123.32,123.55,123.2,123.5,77396.0,123.32,123.55,123.2,123.5,77396.0
2015-08-07 12:50:00,123.49,123.53,123.06,123.06,101149.0,123.49,123.53,123.06,123.06,101149.0
2015-08-07 12:55:00,123.11,123.15,122.89,123.02,60454.0,123.11,123.15,122.89,123.02,60454.0
2015-08-07 13:00:00,123.04,123.07,122.74,122.86,81163.0,123.04,123.07,122.74,122.86,81163.0
2015-08-07 13:05:00,122.88,123.0,122.76,122.8,51545.0,122.88,123.0,122.76,122.8,51545.0
2015-08-07 13:10:00,122.82,122.87,122.51,122.8,100383.0,122.82,122.87,122.51,122.8,100383.0
2015-08-07 13:15:00,122.75,122.93,122.71,122.78,57229.0,122.75,122.93,122.71,122.78,57229.0
2015-08-07 13:20:00,122.76,122.76,122.51,122.59,50919.0,122.76,122.76,122.51,122.59,50919.0
2015-08-07 13:25:00,122.58,122.71,122.5,122.61,179961.0,122.58,122.71,122.5,122.61,179961.0
2015-08-07 13:30:00,122.65,123.28,122.63,123.25,117021.0,122.65,123.28,122.63,123.25,117021.0
2015-08-07 13:35:00,123.23,123.45,123.02,123.08,100939.0,123.23,123.45,123.02,123.08,100939.0
2015-08-07 13:40:00,123.06,123.13,122.89,123.01,79997.0,123.06,123.13,122.89,123.01,79997.0
2015-08-07 13:45:00,123.04,123.35,123.01,123.2,72604.0,123.04,123.35,123.01,123.2,72604.0
2015-08-07 13:50:00,123.18,123.22,123.0,123.07,49603.0,123.18,123.22,123.0,123.07,49603.0
2015-08-07 13:55:00,123.08,123.08,122.84,122.9,54956.0,123.08,123.08,122.84,122.9,54956.0
2015-08-07 14:00:00,122.89,123.05,122.85,122.95,51467.0,122.89,123.05,122.85,122.95,51467.0
2015-08-07 14:05:00,122.98,123.93,122.95,123.62,180449.0,122.98,123.93,122.95,123.62,180449.0
2015-08-07 14:10:00,123.6,123.72,123.23,123.42,128252.0,123.6,123.72,123.23,123.42,128252.0
2015-08-07 14:15:00,123.4,123.46,123.1,123.18,64371.0,123.4,123.46,123.1,123.18,64371.0
2015-08-07 14:20:00,123.07,123.35,123.0,123.12,120451.0,123.07,123.35,123.0,123.12,120451.0
2015-08-07 14:25:00,123.11,123.19,123.0,123.09,116693.0,123.11,123.19,123.0,123.09,116693.0
2015-08-07 14:30:00,123.14,123.49,123.08,123.47,132233.0,123.14,123.49,123.08,123.47,132233.0
2015-08-07 14:35:00,123.46,123.61,123.33,123.44,233027.0,123.46,123.61,123.33,123.44,233027.0
2015-08-07 14:40:00,123.42,123.46,123.21,123.44,78374.0,123.42,123.46,123.21,123.44,78374.0
2015-08-07 14:45:00,123.46,123.5,123.32,123.4,67410.0,123.46,123.5,123.32,123.4,67410.0
2015-08-07 14:50:00,123.41,123.55,123.37,123.5,132209.0,123.41,123.55,123.37,123.5,132209.0
2015-08-07 14:55:00,123.5,123.82,123.39,123.81,205794.0,123.5,123.82,123.39,123.81,205794.0
2015-08-07 15:00:00,123.78,123.91,123.71,123.83,121851.0,123.78,123.91,123.71,123.83,121851.0
2015-08-07 15:05:00,123.82,123.98,123.74,123.93,161232.0,123.82,123.98,123.74,123.93,161232.0
2015-08-07 15:10:00,123.95,123.97,123.55,123.61,216686.0,123.95,123.97,123.55,123.61,216686.0
2015-08-07 15:15:00,123.65,123.68,123.47,123.51,103583.0,123.65,123.68,123.47,123.51,103583.0
2015-08-07 15:20:00,123.5,123.9,123.5,123.88,148309.0,123.5,123.9,123.5,123.88,148309.0
2015-08-07 15:25:00,123.89,123.92,123.77,123.78,141653.0,123.89,123.92,123.77,123.78,141653.0
2015-08-07 15:30:00,123.8,124.05,123.77,123.97,225918.0,123.8,124.05,123.77,123.97,225918.0
2015-08-07 15:35:00,123.97,124.01,123.78,123.91,150197.0,123.97,124.01,123.78,123.91,150197.0
2015-08-07 15:40:00,123.88,123.88,123.44,123.58,191692.0,123.88,123.88,123.44,123.58,191692.0
2015-08-07 15:45:00,123.56,123.61,123.11,123.19,236128.0,123.56,123.61,123.11,123.19,236128.0
2015-08-07 15:50:00,123.2,123.48,123.12,123.4,228783.0,123.2,123.48,123.12,123.4,228783.0
2015-08-07 15:55:00,123.43,123.54,123.37,123.51,371579.0,123.43,123.54,123.37,123.51,371579.0
2015-08-10 09:30:00,125.94,126.5,125.5,125.55,634868.0,125.94,126.5,125.5,125.55,634868.0
2015-08-10 09:35:00,125.52,125.74,124.78,124.91,445057.0,125.52,125.74,124.78,124.91,445057.0
2015-08-10 09:40:00,124.89,125.16,124.34,124.8,358872.0,124.89,125.16,124.34,124.8,358872.0
2015-08-10 09:45:00,124.86,124.97,124.25,124.43,275245.0,124.86,124.97,124.25,124.43,275245.0
2015-08-10 09:50:00,124.35,124.82,124.07,124.09,265930.0,124.35,124.82,124.07,124.09,265930.0
2015-08-10 09:55:00,124.09,124.18,123.13,123.69,374813.0,124.09,124.18,123.13,123.69,374813.0
2015-08-10 10:00:00,123.65,123.89,123.53,123.69,202505.0,123.65,123.89,123.53,123.69,202505.0
2015-08-10 10:05:00,123.71,124.24,123.36,123.91,258915.0,123.71,124.24,123.36,123.91,258915.0
2015-08-10 10:10:00,123.96,124.1,123.68,123.9,197831.0,123.96,124.1,123.68,123.9,197831.0
2015-08-10 10:15:00,123.92,123.94,122.82,122.94,325831.0,123.92,123.94,122.82,122.94,325831.0
2015-08-10 10:20:00,122.96,123.23,122.24,122.38,320892.0,122.96,123.23,122.24,122.38,320892.0
2015-08-10 10:25:00,122.39,122.68,122.15,122.27,261623.0,122.39,122.68,122.15,122.27,261623.0
2015-08-10 10:30:00,122.3,122.31,121.51,121.67,384906.0,122.3,122.31,121.51,121.67,384906.0
2015-08-10 10:35:00,121.7,122.32,121.58,122.0,283961.0,121.7,122.32,121.58,122.0,283961.0
2015-08-10 10:40:00,122.0,122.3,121.9,122.13,167143.0,122.0,122.3,121.9,122.13,167143.0
2015-08-10 10:45:00,122.13,122.33,121.95,122.25,148122.0,122.13,122.33,121.95,122.25,148122.0
2015-08-10 10:50:00,122.12,122.3,121.99,122.25,99653.0,122.12,122.3,121.99,122.25,99653.0
2015-08-10 10:55:00,122.29,122.31,122.01,122.25,90256.0,122.29,122.31,122.01,122.25,90256.0
2015-08-10 11:00:00,122.27,123.19,122.22,123.14,288192.0,122.27,123.19,122.22,123.14,288192.0
2015-08-10 11:05:00,123.18,123.63,123.16,123.49,268194.0,123.18,123.63,123.16,123.49,268194.0
2015-08-10 11:10:00,123.43,123.51,122.85,122.87,199832.0,123.43,123.51,122.85,122.87,199832.0
2015-08-10 11:15:00,122.93,123.12,122.64,122.93,109420.0,122.93,123.12,122.64,122.93,109420.0
2015-08-10 11:20:00,122.92,123.48,122.84,123.43,113475.0,122.92,123.48,122.84,123.43,113475.0
2015-08-10 11:25:00,123.43,123.81,123.1,123.26,254711.0,123.43,123.81,123.1,123.26,254711.0
2015-08-10 11:30:00,123.3,123.44,123.0,123.38,126776.0,123.3,123.44,123.0,123.38,126776.0
2015-08-10 11:35:00,123.35,123.43,123.08,123.08,103189.0,123.35,123.43,123.08,123.08,103189.0
2015-08-10 11:40:00,123.14,123.15,122.63,122.81,141677.0,123.14,123.15,122.63,122.81,141677.0
2015-08-10 11:45:00,122.81,123.06,122.81,123.0,76135.0,122.81,123.06,122.81,123.0,76135.0
2015-08-10 11:50:00,123.01,123.55,122.98,123.32,174447.0,123.01,123.55,122.98,123.32,174447.0
2015-08-10 11:55:00,123.26,123.42,122.83,122.96,95438.0,123.26,123.42,122.83,122.96,95438.0
2015-08-10 12:00:00,122.94,123.05,122.84,122.98,96913.0,122.94,123.05,122.84,122.98,96913.0
2015-08-10 12:05:00,122.98,123.03,122.6,122.81,102455.0,122.98,123.03,122.6,122.81,102455.0
2015-08-10 12:10:00,122.84,123.14,122.75,123.09,76088.0,122.84,123.14,122.75,123.09,76088.0
2015-08-10 12:15:00,123.07,123.08,122.8,122.96,40592.0,123.07,123.08,122.8,122.96,40592.0
2015-08-10 12:20:00,122.94,123.28,122.89,123.16,75049.0,122.94,123.28,122.89,123.16,75049.0
2015-08-10 12:25:00,123.18,123.57,123.1,123.47,114046.0,123.18,123.57,123.1,123.47,114046.0
2015-08-10 12:30:00,123.5,123.63,123.39,123.55,88456.0,123.5,123.63,123.39,123.55,88456.0
2015-08-10 12:35:00,123.54,123.73,123.38,123.73,85626.0,123.54,123.73,123.38,123.73,85626.0
2015-08-10 12:40:00,123.7,123.95,123.63,123.81,101132.0,123.7,123.95,123.63,123.81,101132.0
2015-08-10 12:45:00,123.77,124.18,123.76,123.88,133039.0,123.77,124.18,123.76,123.88,133039.0
2015-08-10 12:50:00,123.84,124.01,123.38,123.51,122572.0,123.84,124.01,123.38,123.51,122572.0
2015-08-10 12:55:00,123.55,123.58,123.2,123.46,96964.0,123.55,123.58,123.2,123.46,96964.0
2015-08-10 13:00:00,123.41,123.64,123.36,123.52,75823.0,123.41,123.64,123.36,123.52,75823.0
2015-08-10 13:05:00,123.55,123.74,123.5,123.63,77405.0,123.55,123.74,123.5,123.63,77405.0
2015-08-10 13:10:00,123.63,123.7,123.37,123.37,116408.0,123.63,123.7,123.37,123.37,116408.0
2015-08-10 13:15:00,123.46,123.47,123.04,123.15,100564.0,123.46,123.47,123.04,123.15,100564.0
2015-08-10 13:20:00,123.2,123.35,123.05,123.2,88338.0,123.2,123.35,123.05,123.2,88338.0
2015-08-10 13:25:00,123.21,123.29,122.83,123.0,104625.0,123.21,123.29,122.83,123.0,104625.0
2015-08-10 13:30:00,122.97,123.06,122.75,123.02,79056.0,122.97,123.06,122.75,123.02,79056.0
2015-08-10 13:35:00,123.01,123.08,122.85,122.97,59446.0,123.01,123.08,122.85,122.97,59446.0
2015-08-10 13:40:00,122.97,123.13,122.94,123.03,64136.0,122.97,123.13,122.94,123.03,64136.0
2015-08-10 13:45:00,123.03,123.1,122.84,123.05,61861.0,123.03,123.1,122.84,123.05,61861.0
2015-08-10 13:50:00,123.08,123.13,122.57,122.77,109856.0,123.08,123.13,122.57,122.77,109856.0
2015-08-10 13:55:00,122.72,122.77,122.5,122.58,89072.0,122.72,122.77,122.5,122.58,89072.0
2015-08-10 14:00:00,122.63,122.97,122.59,122.87,73815.0,122.63,122.97,122.59,122.87,73815.0
2015-08-10 14:05:00,122.88,122.97,122.82,122.92,70106.0,122.88,122.97,122.82,122.92,70106.0
2015-08-10 14:10:00,122.92,123.18,122.86,123.15,84585.0,122.92,123.18,122.86,123.15,84585.0
2015-08-10 14:15:00,123.15,123.62,123.13,123.51,152836.0,123.15,123.62,123.13,123.51,152836.0
2015-08-10 14:20:00,123.51,123.54,123.34,123.34,86424.0,123.51,123.54,123.34,123.34,86424.0
2015-08-10 14:25:00,123.34,123.44,123.13,123.22,77688.0,123.34,123.44,123.13,123.22,77688.0
2015-08-10 14:30:00,123.22,123.44,123.14,123.23,63844.0,123.22,123.44,123.14,123.23,63844.0
2015-08-10 14:35:00,123.26,123.31,123.14,123.21,46263.0,123.26,123.31,123.14,123.21,46263.0
2015-08-10 14:40:00,123.22,123.27,123.13,123.21,66024.0,123.22,123.27,123.13,123.21,66024.0
2015-08-10 14:45:00,123.22,123.25,123.01,123.08,66374.0,123.22,123.25,123.01,123.08,66374.0
2015-08-10 14:50:00,123.07,123.21,122.96,123.12,52657.0,123.07,123.21,122.96,123.12,52657.0
2015-08-10 14:55:00,123.13,123.2,123.09,123.09,50080.0,123.13,123.2,123.09,123.09,50080.0
2015-08-10 15:00:00,123.1,123.29,123.06,123.25,101398.0,123.1,123.29,123.06,123.25,101398.0
2015-08-10 15:05:00,123.29,123.45,123.2,123.36,73806.0,123.29,123.45,123.2,123.36,73806.0
2015-08-10 15:10:00,123.39,123.4,123.18,123.24,51492.0,123.39,123.4,123.18,123.24,51492.0
2015-08-10 15:15:00,123.26,123.36,123.2,123.31,55061.0,123.26,123.36,123.2,123.31,55061.0
2015-08-10 15:20:00,123.31,123.35,123.21,123.25,89549.0,123.31,123.35,123.21,123.25,89549.0
2015-08-10 15:25:00,123.25,123.28,123.07,123.25,88570.0,123.25,123.28,123.07,123.25,88570.0
2015-08-10 15:30:00,123.24,123.3,123.15,123.25,79162.0,123.24,123.3,123.15,123.25,79162.0
2015-08-10 15:35:00,123.24,123.28,122.98,123.07,162994.0,123.24,123.28,122.98,123.07,162994.0
2015-08-10 15:40:00,123.1,123.15,122.9,123.0,123321.0,123.1,123.15,122.9,123.0,123321.0
2015-08-10 15:45:00,123.05,123.13,122.96,123.03,104264.0,123.05,123.13,122.96,123.03,104264.0
2015-08-10 15:50:00,123.05,123.12,122.88,122.95,193125.0,123.05,123.12,122.88,122.95,193125.0
2015-08-10 15:55:00,122.96,123.06,122.88,123.03,254628.0,122.96,123.06,122.88,123.03,254628.0
2015-08-11 09:30:00,120.5,121.98,120.0,121.51,762990.0,120.5,121.98,120.0,121.51,762990.0
2015-08-11 09:35:00,121.45,122.6,121.0,122.41,438202.0,121.45,122.6,121.0,122.41,438202.0
2015-08-11 09:40:00,122.59,123.76,122.26,123.55,501113.0,122.59,123.76,122.26,123.55,501113.0
2015-08-11 09:45:00,123.61,123.65,122.27,122.89,314983.0,123.61,123.65,122.27,122.89,314983.0
2015-08-11 09:50:00,122.86,123.26,122.52,122.52,184514.0,122.86,123.26,122.52,122.52,184514.0
2015-08-11 09:55:00,122.59,122.94,122.1,122.78,203911.0,122.59,122.94,122.1,122.78,203911.0
2015-08-11 10:00:00,122.75,122.77,122.15,122.26,118152.0,122.75,122.77,122.15,122.26,118152.0
2015-08-11 10:05:00,122.23,122.38,122.02,122.12,139893.0,122.23,122.38,122.02,122.12,139893.0
2015-08-11 10:10:00,122.12,122.16,121.51,121.71,289619.0,122.12,122.16,121.51,121.71,289619.0
2015-08-11 10:15:00,121.73,122.09,121.59,121.99,123321.0,121.73,122.09,121.59,121.99,123321.0
2015-08-11 10:20:00,122.0,122.21,121.61,121.62,110583.0,122.0,122.21,121.61,121.62,110583.0
2015-08-11 10:25:00,121.74,121.99,121.41,121.5,92389.0,121.74,121.99,121.41,121.5,92389.0
2015-08-11 10:30:00,121.43,121.54,121.03,121.24,130258.0,121.43,121.54,121.03,121.24,130258.0
2015-08-11 10:35:00,121.24,121.3,120.88,121.08,147527.0,121.24,121.3,120.88,121.08,147527.0
2015-08-11 10:40:00,121.06,121.71,121.04,121.65,119203.0,121.06,121.71,121.04,121.65,119203.0
2015-08-11 10:45:00,121.65,121.93,121.53,121.69,104672.0,121.65,121.93,121.53,121.69,104672.0
2015-08-11 10:50:00,121.71,121.88,121.68,121.75,46960.0,121.71,121.88,121.68,121.75,46960.0
2015-08-11 10:55:00,121.8,122.2,121.68,121.82,83957.0,121.8,122.2,121.68,121.82,83957.0
2015-08-11 11:00:00,121.82,122.02,121.45,121.45,68589.0,121.82,122.02,121.45,121.45,68589.0
2015-08-11 11:05:00,121.51,121.54,121.0,121.06,100606.0,121.51,121.54,121.0,121.06,100606.0
2015-08-11 11:10:00,121.14,121.44,120.97,121.44,93321.0,121.14,121.44,120.97,121.44,93321.0
2015-08-11 11:15:00,121.37,121.8,121.34,121.65,80985.0,121.37,121.8,121.34,121.65,80985.0
2015-08-11 11:20:00,121.68,121.68,121.14,121.2,79242.0,121.68,121.68,121.14,121.2,79242.0
2015-08-11 11:25:00,121.2,121.41,121.0,121.18,85292.0,121.2,121.41,121.0,121.18,85292.0
2015-08-11 11:30:00,121.2,121.34,121.08,121.18,74013.0,121.2,121.34,121.08,121.18,74013.0
2015-08-11 11:35:00,121.16,121.28,121.05,121.23,86231.0,121.16,121.28,121.05,121.23,86231.0
2015-08-11 11:40:00,121.26,121.26,120.75,120.9,109997.0,121.26,121.26,120.75,120.9,109997.0
2015-08-11 11:45:00,120.89,121.07,120.61,120.8,93488.0,120.89,121.07,120.61,120.8,93488.0
2015-08-11 11:50:00,120.75,120.99,120.69,120.75,73059.0,120.75,120.99,120.69,120.75,73059.0
2015-08-11 11:55:00,120.71,121.19,120.55,121.14,98336.0,120.71,121.19,120.55,121.14,98336.0
2015-08-11 12:00:00,121.13,121.25,120.87,121.15,96402.0,121.13,121.25,120.87,121.15,96402.0
2015-08-11 12:05:00,121.11,121.19,120.95,121.04,65776.0,121.11,121.19,120.95,121.04,65776.0
2015-08-11 12:10:00,121.06,121.28,121.01,121.23,80397.0,121.06,121.28,121.01,121.23,80397.0
2015-08-11 12:15:00,121.2,121.5,121.1,121.1,90744.0,121.2,121.5,121.1,121.1,90744.0
2015-08-11 12:20:00,121.08,121.47,121.08,121.32,71442.0,121.08,121.47,121.08,121.32,71442.0
2015-08-11 12:25:00,121.32,121.79,121.24,121.71,61616.0,121.32,121.79,121.24,121.71,61616.0
2015-08-11 12:30:00,121.71,122.1,121.67,122.07,105362.0,121.71,122.1,121.67,122.07,105362.0
2015-08-11 12:35:00,122.12,122.14,121.69,121.77,79861.0,122.12,122.14,121.69,121.77,79861.0
2015-08-11 12:40:00,121.75,121.78,121.4,121.54,59189.0,121.75,121.78,121.4,121.54,59189.0
2015-08-11 12:45:00,121.48,121.6,121.3,121.49,75575.0,121.48,121.6,121.3,121.49,75575.0
2015-08-11 12:50:00,121.46,121.49,121.26,121.37,51824.0,121.46,121.49,121.26,121.37,51824.0
2015-08-11 12:55:00,121.42,121.42,121.0,121.05,80917.0,121.42,121.42,121.0,121.05,80917.0
2015-08-11 13:00:00,121.01,121.09,120.81,120.92,71278.0,121.01,121.09,120.81,120.92,71278.0
2015-08-11 13:05:00,120.91,120.99,120.75,120.82,67359.0,120.91,120.99,120.75,120.82,67359.0
2015-08-11 13:10:00,120.8,120.95,120.65,120.92,77045.0,120.8,120.95,120.65,120.92,77045.0
2015-08-11 13:15:00,120.92,120.97,120.6,120.68,87014.0,120.92,120.97,120.6,120.68,87014.0
2015-08-11 13:20:00,120.69,121.11,120.54,121.0,111200.0,120.69,121.11,120.54,121.0,111200.0
2015-08-11 13:25:00,121.0,121.57,121.0,121.45,124071.0,121.0,121.57,121.0,121.45,124071.0
2015-08-11 13:30:00,121.42,121.62,121.26,121.36,85624.0,121.42,121.62,121.26,121.36,85624.0
2015-08-11 13:35:00,121.36,121.51,121.25,121.33,54127.0,121.36,121.51,121.25,121.33,54127.0
2015-08-11 13:40:00,121.34,121.38,121.1,121.11,57018.0,121.34,121.38,121.1,121.11,57018.0
2015-08-11 13:45:00,121.13,121.25,120.84,120.9,75232.0,121.13,121.25,120.84,120.9,75232.0
2015-08-11 13:50:00,120.88,120.98,120.78,120.94,60636.0,120.88,120.98,120.78,120.94,60636.0
2015-08-11 13:55:00,120.94,120.95,120.55,120.61,102377.0,120.94,120.95,120.55,120.61,102377.0
2015-08-11 14:00:00,120.63,120.96,120.61,120.77,75724.0,120.63,120.96,120.61,120.77,75724.0
2015-08-11 14:05:00,120.78,120.89,120.7,120.76,64346.0,120.78,120.89,120.7,120.76,64346.0
2015-08-11 14:10:00,120.77,120.79,120.62,120.69,67288.0,120.77,120.79,120.62,120.69,67288.0
2015-08-11 14:15:00,120.7,120.77,120.68,120.73,55231.0,120.7,120.77,120.68,120.73,55231.0
2015-08-11 14:20:00,120.72,121.09,120.71,120.97,116336.0,120.72,121.09,120.71,120.97,116336.0
2015-08-11 14:25:00,120.96,121.39,120.89,121.25,97060.0,120.96,121.39,120.89,121.25,97060.0
2015-08-11 14:30:00,121.25,121.59,121.09,121.09,141505.0,121.25,121.59,121.09,121.09,141505.0
2015-08-11 14:35:00,121.1,121.25,121.0,121.24,79405.0,121.1,121.25,121.0,121.24,79405.0
2015-08-11 14:40:00,121.24,121.3,121.17,121.28,70920.0,121.24,121.3,121.17,121.28,70920.0
2015-08-11 14:45:00,121.28,121.37,121.15,121.16,76236.0,121.28,121.37,121.15,121.16,76236.0
2015-08-11 14:50:00,121.19,121.19,121.03,121.19,65278.0,121.19,121.19,121.03,121.19,65278.0
2015-08-11 14:55:00,121.22,121.61,121.21,121.4,116071.0,121.22,121.61,121.21,121.4,116071.0
2015-08-11 15:00:00,121.4,121.58,121.28,121.33,107257.0,121.4,121.58,121.28,121.33,107257.0
2015-08-11 15:05:00,121.34,121.59,121.21,121.25,118129.0,121.34,121.59,121.21,121.25,118129.0
2015-08-11 15:10:00,121.24,121.92,121.18,121.91,114272.0,121.24,121.92,121.18,121.91,114272.0
2015-08-11 15:15:00,121.92,121.96,121.83,121.94,124194.0,121.92,121.96,121.83,121.94,124194.0
2015-08-11 15:20:00,121.93,122.45,121.8,122.36,183849.0,121.93,122.45,121.8,122.36,183849.0
2015-08-11 15:25:00,122.37,122.5,122.18,122.26,169012.0,122.37,122.5,122.18,122.26,169012.0
2015-08-11 15:30:00,122.27,122.4,122.12,122.35,116609.0,122.27,122.4,122.12,122.35,116609.0
2015-08-11 15:35:00,122.37,122.67,122.21,122.57,158485.0,122.37,122.67,122.21,122.57,158485.0
2015-08-11 15:40:00,122.57,122.6,122.39,122.53,78405.0,122.57,122.6,122.39,122.53,78405.0
2015-08-11 15:45:00,122.5,122.6,122.2,122.37,140207.0,122.5,122.6,122.2,122.37,140207.0
2015-08-11 15:50:00,122.36,122.8,122.27,122.72,214262.0,122.36,122.8,122.27,122.72,214262.0
2015-08-11 15:55:00,122.72,122.84,122.67,122.75,318719.0,122.72,122.84,122.67,122.75,318719.0
2015-08-12 09:30:00,121.44,122.45,121.23,121.96,273822.0,121.44,122.45,121.23,121.96,273822.0
2015-08-12 09:35:00,121.95,122.15,120.77,121.2,240850.0,121.95,122.15,120.77,121.2,240850.0
2015-08-12 09:40:00,121.19,122.25,121.0,122.0,247389.0,121.19,122.25,121.0,122.0,247389.0
2015-08-12 09:45:00,122.01,122.06,121.09,121.09,154651.0,122.01,122.06,121.09,121.09,154651.0
2015-08-12 09:50:00,121.19,121.23,120.18,120.89,216829.0,121.19,121.23,120.18,120.89,216829.0
2015-08-12 09:55:00,120.89,121.01,120.56,120.86,140644.0,120.89,121.01,120.56,120.86,140644.0
2015-08-12 10:00:00,120.86,121.23,120.55,121.05,128016.0,120.86,121.23,120.55,121.05,128016.0
2015-08-12 10:05:00,121.02,121.15,120.71,120.8,100932.0,121.02,121.15,120.71,120.8,100932.0
2015-08-12 10:10:00,120.82,120.9,120.3,120.38,137512.0,120.82,120.9,120.3,120.38,137512.0
2015-08-12 10:15:00,120.39,120.47,119.64,120.15,357470.0,120.39,120.47,119.64,120.15,357470.0
2015-08-12 10:20:00,120.11,120.16,118.66,118.75,421013.0,120.11,120.16,118.66,118.75,421013.0
2015-08-12 10:25:00,118.75,119.95,118.69,119.95,277608.0,118.75,119.95,118.69,119.95,277608.0
2015-08-12 10:30:00,119.83,119.95,119.23,119.33,198572.0,119.83,119.95,119.23,119.33,198572.0
2015-08-12 10:35:00,119.32,119.73,119.0,119.56,266654.0,119.32,119.73,119.0,119.56,266654.0
2015-08-12 10:40:00,119.66,119.75,119.12,119.6,166322.0,119.66,119.75,119.12,119.6,166322.0
2015-08-12 10:45:00,119.62,119.69,119.2,119.27,126629.0,119.62,119.69,119.2,119.27,126629.0
2015-08-12 10:50:00,119.26,119.34,119.0,119.01,123770.0,119.26,119.34,119.0,119.01,123770.0
2015-08-12 10:55:00,119.01,119.51,119.0,119.36,183049.0,119.01,119.51,119.0,119.36,183049.0
2015-08-12 11:00:00,119.31,120.17,119.26,119.94,192671.0,119.31,120.17,119.26,119.94,192671.0
2015-08-12 11:05:00,119.94,120.35,119.79,120.23,150929.0,119.94,120.35,119.79,120.23,150929.0
2015-08-12 11:10:00,120.23,120.55,120.22,120.29,114932.0,120.23,120.55,120.22,120.29,114932.0
2015-08-12 11:15:00,120.28,120.91,120.27,120.82,124414.0,120.28,120.91,120.27,120.82,124414.0
2015-08-12 11:20:00,120.82,121.07,120.6,120.91,102819.0,120.82,121.07,120.6,120.91,102819.0
2015-08-12 11:25:00,120.95,121.74,120.81,121.48,256258.0,120.95,121.74,120.81,121.48,256258.0
2015-08-12 11:30:00,121.42,121.57,121.04,121.23,86697.0,121.42,121.57,121.04,121.23,86697.0
2015-08-12 11:35:00,121.31,121.31,120.84,120.93,91498.0,121.31,121.31,120.84,120.93,91498.0
2015-08-12 11:40:00,120.91,121.1,120.4,120.68,108900.0,120.91,121.1,120.4,120.68,108900.0
2015-08-12 11:45:00,120.6,120.93,120.5,120.87,60389.0,120.6,120.93,120.5,120.87,60389.0
2015-08-12 11:50:00,120.92,120.95,120.6,120.6,38194.0,120.92,120.95,120.6,120.6,38194.0
2015-08-12 11:55:00,120.6,120.64,120.35,120.44,63398.0,120.6,120.64,120.35,120.44,63398.0
2015-08-12 12:00:00,120.42,120.44,120.01,120.1,91818.0,120.42,120.44,120.01,120.1,91818.0
2015-08-12 12:05:00,120.1,120.17,119.75,120.09,130239.0,120.1,120.17,119.75,120.09,130239.0
2015-08-12 12:10:00,120.07,120.46,120.06,120.15,97564.0,120.07,120.46,120.06,120.15,97564.0
2015-08-12 12:15:00,120.18,120.34,119.94,120.09,97516.0,120.18,120.34,119.94,120.09,97516.0
2015-08-12 12:20:00,120.1,120.1,119.51,119.7,128011.0,120.1,120.1,119.51,119.7,128011.0
2015-08-12 12:25:00,119.69,120.4,119.55,120.35,116943.0,119.69,120.4,119.55,120.35,116943.0
2015-08-12 12:30:00,120.34,120.65,120.11,120.61,112666.0,120.34,120.65,120.11,120.61,112666.0
2015-08-12 12:35:00,120.59,120.9,120.57,120.82,122833.0,120.59,120.9,120.57,120.82,122833.0
2015-08-12 12:40:00,120.85,120.87,120.42,120.5,93146.0,120.85,120.87,120.42,120.5,93146.0
2015-08-12 12:45:00,120.49,120.6,120.18,120.27,71317.0,120.49,120.6,120.18,120.27,71317.0
2015-08-12 12:50:00,120.28,120.28,119.96,120.19,95490.0,120.28,120.28,119.96,120.19,95490.0
2015-08-12 12:55:00,120.2,120.43,120.1,120.3,104368.0,120.2,120.43,120.1,120.3,104368.0
2015-08-12 13:00:00,120.3,120.59,120.19,120.55,107772.0,120.3,120.59,120.19,120.55,107772.0
2015-08-12 13:05:00,120.57,120.67,120.39,120.4,97850.0,120.57,120.67,120.39,120.4,97850.0
2015-08-12 13:10:00,120.43,120.58,120.34,120.58,101423.0,120.43,120.58,120.34,120.58,101423.0
2015-08-12 13:15:00,120.58,120.65,120.41,120.59,114943.0,120.58,120.65,120.41,120.59,114943.0
2015-08-12 13:20:00,120.57,120.71,120.36,120.52,130316.0,120.57,120.71,120.36,120.52,130316.0
2015-08-12 13:25:00,120.56,120.56,120.18,120.18,84473.0,120.56,120.56,120.18,120.18,84473.0
2015-08-12 13:30:00,120.17,120.32,120.03,120.09,87397.0,120.17,120.32,120.03,120.09,87397.0
2015-08-12 13:35:00,120.07,120.19,120.0,120.19,82522.0,120.07,120.19,120.0,120.19,82522.0
2015-08-12 13:40:00,120.18,120.24,120.07,120.23,85411.0,120.18,120.24,120.07,120.23,85411.0
2015-08-12 13:45:00,120.23,120.24,119.77,120.05,177991.0,120.23,120.24,119.77,120.05,177991.0
2015-08-12 13:50:00,120.01,120.49,120.01,120.4,181093.0,120.01,120.49,120.01,120.4,181093.0
2015-08-12 13:55:00,120.41,120.55,120.29,120.46,120604.0,120.41,120.55,120.29,120.46,120604.0
2015-08-12 14:00:00,120.44,120.52,120.2,120.37,117249.0,120.44,120.52,120.2,120.37,117249.0
2015-08-12 14:05:00,120.36,120.48,120.23,120.48,60362.0,120.36,120.48,120.23,120.48,60362.0
2015-08-12 14:10:00,120.48,120.99,120.47,120.95,183311.0,120.48,120.99,120.47,120.95,183311.0
2015-08-12 14:15:00,120.91,121.03,120.7,120.84,198604.0,120.91,121.03,120.7,120.84,198604.0
2015-08-12 14:20:00,120.84,121.02,120.69,120.75,84692.0,120.84,121.02,120.69,120.75,84692.0
2015-08-12 14:25:00,120.74,120.9,120.25,120.54,103896.0,120.74,120.9,120.25,120.54,103896.0
2015-08-12 14:30:00,120.54,120.57,120.31,120.35,87289.0,120.54,120.57,120.31,120.35,87289.0
2015-08-12 14:35:00,120.31,120.57,120.29,120.48,130026.0,120.31,120.57,120.29,120.48,130026.0
2015-08-12 14:40:00,120.53,120.69,120.46,120.55,105154.0,120.53,120.69,120.46,120.55,105154.0
2015-08-12 14:45:00,120.55,120.57,120.41,120.49,94704.0,120.55,120.57,120.41,120.49,94704.0
2015-08-12 14:50:00,120.5,120.5,120.31,120.45,83411.0,120.5,120.5,120.31,120.45,83411.0
2015-08-12 14:55:00,120.46,120.78,120.33,120.68,128616.0,120.46,120.78,120.33,120.68,128616.0
2015-08-12 15:00:00,120.68,121.0,120.66,120.75,155125.0,120.68,121.0,120.66,120.75,155125.0
2015-08-12 15:05:00,120.77,121.33,120.62,121.31,140987.0,120.77,121.33,120.62,121.31,140987.0
2015-08-12 15:10:00,121.32,121.37,121.04,121.11,95230.0,121.32,121.37,121.04,121.11,95230.0
2015-08-12 15:15:00,121.13,121.26,121.04,121.14,75629.0,121.13,121.26,121.04,121.14,75629.0
2015-08-12 15:20:00,121.12,121.23,121.0,121.16,96519.0,121.12,121.23,121.0,121.16,96519.0
2015-08-12 15:25:00,121.13,121.24,120.81,121.0,174364.0,121.13,121.24,120.81,121.0,174364.0
2015-08-12 15:30:00,121.02,121.03,120.73,120.99,157759.0,121.02,121.03,120.73,120.99,157759.0
2015-08-12 15:35:00,120.99,121.01,120.39,120.41,195908.0,120.99,121.01,120.39,120.41,195908.0
2015-08-12 15:40:00,120.42,120.65,120.29,120.45,145825.0,120.42,120.65,120.29,120.45,145825.0
2015-08-12 15:45:00,120.47,120.54,120.34,120.44,151846.0,120.47,120.54,120.34,120.44,151846.0
2015-08-12 15:50:00,120.45,120.65,120.4,120.51,237214.0,120.45,120.65,120.4,120.51,237214.0
2015-08-12 15:55:00,120.52,120.54,120.36,120.5,335925.0,120.52,120.54,120.36,120.5,335925.0
2015-08-13 09:30:00,120.99,121.69,120.46,121.62,334950.0,120.99,121.69,120.46,121.62,334950.0
2015-08-13 09:35:00,121.64,121.79,120.55,120.66,211532.0,121.64,121.79,120.55,120.66,211532.0
2015-08-13 09:40:00,120.55,121.08,120.16,120.61,175677.0,120.55,121.08,120.16,120.61,175677.0
2015-08-13 09:45:00,120.6,120.8,120.11,120.19,144330.0,120.6,120.8,120.11,120.19,144330.0
2015-08-13 09:50:00,120.25,120.76,119.87,120.65,152868.0,120.25,120.76,119.87,120.65,152868.0
2015-08-13 09:55:00,120.71,120.88,119.66,119.91,189222.0,120.71,120.88,119.66,119.91,189222.0
2015-08-13 10:00:00,119.99,120.18,119.73,119.8,117684.0,119.99,120.18,119.73,119.8,117684.0
2015-08-13 10:05:00,119.81,120.29,119.66,120.14,158419.0,119.81,120.29,119.66,120.14,158419.0
2015-08-13 10:10:00,120.17,120.28,119.77,119.9,112636.0,120.17,120.28,119.77,119.9,112636.0
2015-08-13 10:15:00,119.8,119.91,119.34,119.73,220804.0,119.8,119.91,119.34,119.73,220804.0
2015-08-13 10:20:00,119.71,120.06,119.61,119.97,69083.0,119.71,120.06,119.61,119.97,69083.0
2015-08-13 10:25:00,119.98,120.57,119.95,120.5,170999.0,119.98,120.57,119.95,120.5,170999.0
2015-08-13 10:30:00,120.46,120.5,120.11,120.39,95025.0,120.46,120.5,120.11,120.39,95025.0
2015-08-13 10:35:00,120.41,120.86,120.38,120.73,194874.0,120.41,120.86,120.38,120.73,194874.0
2015-08-13 10:40:00,120.79,121.13,120.65,120.79,168239.0,120.79,121.13,120.65,120.79,168239.0
2015-08-13 10:45:00,120.79,121.11,120.5,121.11,141647.0,120.79,121.11,120.5,121.11,141647.0
2015-08-13 10:50:00,121.08,121.39,120.95,121.34,172968.0,121.08,121.39,120.95,121.34,172968.0
2015-08-13 10:55:00,121.38,121.5,120.67,120.9,186613.0,121.38,121.5,120.67,120.9,186613.0
2015-08-13 11:00:00,120.92,121.09,120.82,121.05,75311.0,120.92,121.09,120.82,121.05,75311.0
2015-08-13 11:05:00,121.03,121.03,120.34,120.42,118978.0,121.03,121.03,120.34,120.42,118978.0
2015-08-13 11:10:00,120.42,120.69,120.21,120.67,108178.0,120.42,120.69,120.21,120.67,108178.0
2015-08-13 11:15:00,120.63,121.0,120.62,120.98,60482.0,120.63,121.0,120.62,120.98,60482.0
2015-08-13 11:20:00,120.96,121.04,120.76,120.81,93137.0,120.96,121.04,120.76,120.81,93137.0
2015-08-13 11:25:00,120.78,121.26,120.66,121.24,103732.0,120.78,121.26,120.66,121.24,103732.0
2015-08-13 11:30:00,121.23,121.27,120.89,121.12,74036.0,121.23,121.27,120.89,121.12,74036.0
2015-08-13 11:35:00,121.19,121.29,121.0,121.23,91916.0,121.19,121.29,121.0,121.23,91916.0
2015-08-13 11:40:00,121.28,121.37,121.18,121.21,92034.0,121.28,121.37,121.18,121.21,92034.0
2015-08-13 11:45:00,121.24,121.64,121.16,121.62,159249.0,121.24,121.64,121.16,121.62,159249.0
2015-08-13 11:50:00,121.64,121.89,121.54,121.82,173296.0,121.64,121.89,121.54,121.82,173296.0
2015-08-13 11:55:00,121.84,121.9,121.63,121.84,94899.0,121.84,121.9,121.63,121.84,94899.0
2015-08-13 12:00:00,121.82,123.4,121.82,123.4,526761.0,121.82,123.4,121.82,123.4,526761.0
2015-08-13 12:05:00,123.38,124.09,123.21,123.92,492909.0,123.38,124.09,123.21,123.92,492909.0
2015-08-13 12:10:00,123.86,124.13,123.59,123.73,294975.0,123.86,124.13,123.59,123.73,294975.0
2015-08-13 12:15:00,123.68,124.22,123.4,123.83,250626.0,123.68,124.22,123.4,123.83,250626.0
2015-08-13 12:20:00,123.81,124.06,123.3,123.61,170056.0,123.81,124.06,123.3,123.61,170056.0
2015-08-13 12:25:00,123.61,124.0,123.32,123.32,159366.0,123.61,124.0,123.32,123.32,159366.0
2015-08-13 12:30:00,123.38,123.61,123.25,123.41,175818.0,123.38,123.61,123.25,123.41,175818.0
2015-08-13 12:35:00,123.41,123.45,123.05,123.35,156094.0,123.41,123.45,123.05,123.35,156094.0
2015-08-13 12:40:00,123.37,123.74,123.23,123.7,122674.0,123.37,123.74,123.23,123.7,122674.0
2015-08-13 12:45:00,123.71,123.99,123.55,123.83,212052.0,123.71,123.99,123.55,123.83,212052.0
2015-08-13 12:50:00,123.88,124.2,123.85,123.95,183095.0,123.88,124.2,123.85,123.95,183095.0
2015-08-13 12:55:00,123.98,124.05,123.76,123.81,80312.0,123.98,124.05,123.76,123.81,80312.0
2015-08-13 13:00:00,123.81,124.38,123.74,124.32,213509.0,123.81,124.38,123.74,124.32,213509.0
2015-08-13 13:05:00,124.34,124.82,124.25,124.7,336005.0,124.34,124.82,124.25,124.7,336005.0
2015-08-13 13:10:00,124.7,125.22,124.58,125.18,320976.0,124.7,125.22,124.58,125.18,320976.0
2015-08-13 13:15:00,125.14,125.22,124.58,124.69,254761.0,125.14,125.22,124.58,124.69,254761.0
2015-08-13 13:20:00,124.65,125.13,124.6,124.72,157534.0,124.65,125.13,124.6,124.72,157534.0
2015-08-13 13:25:00,124.71,124.85,124.68,124.83,107470.0,124.71,124.85,124.68,124.83,107470.0
2015-08-13 13:30:00,124.83,125.29,124.81,124.99,223162.0,124.83,125.29,124.81,124.99,223162.0
2015-08-13 13:35:00,125.04,125.1,124.59,124.75,174754.0,125.04,125.1,124.59,124.75,174754.0
2015-08-13 13:40:00,124.78,124.79,124.3,124.44,168159.0,124.78,124.79,124.3,124.44,168159.0
2015-08-13 13:45:00,124.47,124.63,124.4,124.47,126440.0,124.47,124.63,124.4,124.47,126440.0
2015-08-13 13:50:00,124.53,124.57,124.3,124.52,95917.0,124.53,124.57,124.3,124.52,95917.0
2015-08-13 13:55:00,124.52,124.66,124.1,124.28,139777.0,124.52,124.66,124.1,124.28,139777.0
2015-08-13 14:00:00,124.29,124.64,124.25,124.57,92343.0,124.29,124.64,124.25,124.57,92343.0
2015-08-13 14:05:00,124.57,124.67,124.43,124.67,120206.0,124.57,124.67,124.43,124.67,120206.0
2015-08-13 14:10:00,124.69,125.12,124.64,124.98,194697.0,124.69,125.12,124.64,124.98,194697.0
2015-08-13 14:15:00,124.97,125.03,124.82,124.95,100800.0,124.97,125.03,124.82,124.95,100800.0
2015-08-13 14:20:00,124.97,125.15,124.91,125.08,137878.0,124.97,125.15,124.91,125.08,137878.0
2015-08-13 14:25:00,125.06,125.09,124.9,125.01,90028.0,125.06,125.09,124.9,125.01,90028.0
2015-08-13 14:30:00,125.04,125.15,124.97,125.1,133386.0,125.04,125.15,124.97,125.1,133386.0
2015-08-13 14:35:00,125.1,125.29,125.0,125.23,131671.0,125.1,125.29,125.0,125.23,131671.0
2015-08-13 14:40:00,125.24,125.73,125.2,125.63,280840.0,125.24,125.73,125.2,125.63,280840.0
2015-08-13 14:45:00,125.63,125.64,125.08,125.41,165209.0,125.63,125.64,125.08,125.41,165209.0
2015-08-13 14:50:00,125.41,125.5,125.3,125.47,110986.0,125.41,125.5,125.3,125.47,110986.0
2015-08-13 14:55:00,125.46,125.52,125.11,125.47,133362.0,125.46,125.52,125.11,125.47,133362.0
2015-08-13 15:00:00,125.47,125.47,124.9,124.94,152585.0,125.47,125.47,124.9,124.94,152585.0
2015-08-13 15:05:00,124.9,125.12,124.65,124.92,200911.0,124.9,125.12,124.65,124.92,200911.0
2015-08-13 15:10:00,124.9,125.03,124.78,124.86,118814.0,124.9,125.03,124.78,124.86,118814.0
2015-08-13 15:15:00,124.83,125.02,124.8,124.87,94007.0,124.83,125.02,124.8,124.87,94007.0
2015-08-13 15:20:00,124.91,124.97,124.65,124.67,106869.0,124.91,124.97,124.65,124.67,106869.0
2015-08-13 15:25:00,124.69,124.69,124.35,124.39,208683.0,124.69,124.69,124.35,124.39,208683.0
2015-08-13 15:30:00,124.37,124.39,123.45,123.87,367516.0,124.37,124.39,123.45,123.87,367516.0
2015-08-13 15:35:00,123.88,124.0,123.4,123.98,191276.0,123.88,124.0,123.4,123.98,191276.0
2015-08-13 15:40:00,123.98,124.07,123.6,123.75,177534.0,123.98,124.07,123.6,123.75,177534.0
2015-08-13 15:45:00,123.78,124.38,123.7,124.32,259189.0,123.78,124.38,123.7,124.32,259189.0
2015-08-13 15:50:00,124.32,124.32,123.92,124.02,213098.0,124.32,124.32,123.92,124.02,213098.0
2015-08-13 15:55:00,124.02,124.02,123.63,123.72,427633.0,124.02,124.02,123.63,123.72,427633.0
2015-08-14 09:30:00,124.96,125.0,123.6,124.55,444562.0,124.96,125.0,123.6,124.55,444562.0
2015-08-14 09:35:00,124.53,124.75,124.06,124.31,226960.0,124.53,124.75,124.06,124.31,226960.0
2015-08-14 09:40:00,124.11,124.27,123.1,123.63,374117.0,124.11,124.27,123.1,123.63,374117.0
2015-08-14 09:45:00,123.61,123.97,123.2,123.79,185780.0,123.61,123.97,123.2,123.79,185780.0
2015-08-14 09:50:00,123.81,124.23,123.66,123.96,224099.0,123.81,124.23,123.66,123.96,224099.0
2015-08-14 09:55:00,123.95,124.12,123.5,124.02,204419.0,123.95,124.12,123.5,124.02,204419.0
2015-08-14 10:00:00,124.01,124.08,123.5,123.84,148463.0,124.01,124.08,123.5,123.84,148463.0
2015-08-14 10:05:00,123.89,123.93,123.57,123.81,119454.0,123.89,123.93,123.57,123.81,119454.0
2015-08-14 10:10:00,123.78,123.83,123.33,123.53,172259.0,123.78,123.83,123.33,123.53,172259.0
2015-08-14 10:15:00,123.58,123.95,123.42,123.8,109807.0,123.58,123.95,123.42,123.8,109807.0
2015-08-14 10:20:00,123.8,123.8,123.38,123.6,89303.0,123.8,123.8,123.38,123.6,89303.0
2015-08-14 10:25:00,123.59,123.65,123.35,123.37,83461.0,123.59,123.65,123.35,123.37,83461.0
2015-08-14 10:30:00,123.38,124.0,123.37,123.67,176427.0,123.38,124.0,123.37,123.67,176427.0
2015-08-14 10:35:00,123.66,123.98,123.6,123.83,81301.0,123.66,123.98,123.6,123.83,81301.0
2015-08-14 10:40:00,123.87,123.99,123.6,123.61,61840.0,123.87,123.99,123.6,123.61,61840.0
2015-08-14 10:45:00,123.6,123.62,123.31,123.46,125371.0,123.6,123.62,123.31,123.46,125371.0
2015-08-14 10:50:00,123.49,123.75,123.49,123.68,51294.0,123.49,123.75,123.49,123.68,51294.0
2015-08-14 10:55:00,123.62,123.94,123.59,123.61,83852.0,123.62,123.94,123.59,123.61,83852.0
2015-08-14 11:00:00,123.59,123.93,123.58,123.91,69318.0,123.59,123.93,123.58,123.91,69318.0
2015-08-14 11:05:00,123.87,123.87,123.59,123.72,64203.0,123.87,123.87,123.59,123.72,64203.0
2015-08-14 11:10:00,123.71,123.85,123.55,123.77,74838.0,123.71,123.85,123.55,123.77,74838.0
2015-08-14 11:15:00,123.74,123.87,123.65,123.8,76024.0,123.74,123.87,123.65,123.8,76024.0
2015-08-14 11:20:00,123.83,124.09,123.81,123.95,101296.0,123.83,124.09,123.81,123.95,101296.0
2015-08-14 11:25:00,123.96,124.34,123.81,124.34,91357.0,123.96,124.34,123.81,124.34,91357.0
2015-08-14 11:30:00,124.34,124.38,124.11,124.26,111640.0,124.34,124.38,124.11,124.26,111640.0
2015-08-14 11:35:00,124.25,124.63,124.15,124.59,130398.0,124.25,124.63,124.15,124.59,130398.0
2015-08-14 11:40:00,124.6,124.7,124.47,124.6,130212.0,124.6,124.7,124.47,124.6,130212.0
2015-08-14 11:45:00,124.59,124.6,124.13,124.19,118173.0,124.59,124.6,124.13,124.19,118173.0
2015-08-14 11:50:00,124.2,124.22,123.95,123.96,81701.0,124.2,124.22,123.95,123.96,81701.0
2015-08-14 11:55:00,123.95,124.23,123.95,124.11,63896.0,123.95,124.23,123.95,124.11,63896.0
2015-08-14 12:00:00,124.09,124.18,123.78,123.78,79957.0,124.09,124.18,123.78,123.78,79957.0
2015-08-14 12:05:00,123.78,123.91,123.69,123.75,85093.0,123.78,123.91,123.69,123.75,85093.0
2015-08-14 12:10:00,123.72,123.8,123.63,123.77,41832.0,123.72,123.8,123.63,123.77,41832.0
2015-08-14 12:15:00,123.74,123.78,123.5,123.68,68305.0,123.74,123.78,123.5,123.68,68305.0
2015-08-14 12:20:00,123.69,123.76,123.53,123.54,52067.0,123.69,123.76,123.53,123.54,52067.0
2015-08-14 12:25:00,123.54,123.61,123.38,123.41,95675.0,123.54,123.61,123.38,123.41,95675.0
2015-08-14 12:30:00,123.46,123.67,123.33,123.58,83043.0,123.46,123.67,123.33,123.58,83043.0
2015-08-14 12:35:00,123.61,123.75,123.53,123.63,60764.0,123.61,123.75,123.53,123.63,60764.0
2015-08-14 12:40:00,123.58,123.89,123.44,123.61,70269.0,123.58,123.89,123.44,123.61,70269.0
2015-08-14 12:45:00,123.61,123.62,123.1,123.2,129712.0,123.61,123.62,123.1,123.2,129712.0
2015-08-14 12:50:00,123.26,123.41,123.15,123.31,88596.0,123.26,123.41,123.15,123.31,88596.0
2015-08-14 12:55:00,123.32,123.55,123.29,123.38,51858.0,123.32,123.55,123.29,123.38,51858.0
2015-08-14 13:00:00,123.38,123.5,123.27,123.45,43682.0,123.38,123.5,123.27,123.45,43682.0
2015-08-14 13:05:00,123.45,123.68,123.41,123.58,60350.0,123.45,123.68,123.41,123.58,60350.0
2015-08-14 13:10:00,123.63,123.8,123.51,123.72,46613.0,123.63,123.8,123.51,123.72,46613.0
2015-08-14 13:15:00,123.76,124.0,123.75,123.84,93262.0,123.76,124.0,123.75,123.84,93262.0
2015-08-14 13:20:00,123.82,123.95,123.8,123.89,31962.0,123.82,123.95,123.8,123.89,31962.0
2015-08-14 13:25:00,123.88,123.93,123.49,123.59,94941.0,123.88,123.93,123.49,123.59,94941.0
2015-08-14 13:30:00,123.58,123.77,123.55,123.55,42179.0,123.58,123.77,123.55,123.55,42179.0
2015-08-14 13:35:00,123.58,123.72,123.56,123.64,27830.0,123.58,123.72,123.56,123.64,27830.0
2015-08-14 13:40:00,123.64,123.66,123.4,123.45,48783.0,123.64,123.66,123.4,123.45,48783.0
2015-08-14 13:45:00,123.43,123.43,123.17,123.22,101967.0,123.43,123.43,123.17,123.22,101967.0
2015-08-14 13:50:00,123.18,123.55,123.1,123.5,89654.0,123.18,123.55,123.1,123.5,89654.0
2015-08-14 13:55:00,123.5,123.54,123.26,123.27,31306.0,123.5,123.54,123.26,123.27,31306.0
2015-08-14 14:00:00,123.36,123.48,123.28,123.4,35751.0,123.36,123.48,123.28,123.4,35751.0
2015-08-14 14:05:00,123.42,123.45,123.28,123.4,38458.0,123.42,123.45,123.28,123.4,38458.0
2015-08-14 14:10:00,123.38,123.62,123.38,123.53,62969.0,123.38,123.62,123.38,123.53,62969.0
2015-08-14 14:15:00,123.55,123.55,123.35,123.53,27872.0,123.55,123.55,123.35,123.53,27872.0
2015-08-14 14:20:00,123.55,123.58,123.47,123.52,34446.0,123.55,123.58,123.47,123.52,34446.0
2015-08-14 14:25:00,123.51,123.58,123.45,123.45,43016.0,123.51,123.58,123.45,123.45,43016.0
2015-08-14 14:30:00,123.47,123.5,123.3,123.42,47995.0,123.47,123.5,123.3,123.42,47995.0
2015-08-14 14:35:00,123.4,123.4,123.13,123.15,110148.0,123.4,123.4,123.13,123.15,110148.0
2015-08-14 14:40:00,123.16,123.24,123.0,123.21,153433.0,123.16,123.24,123.0,123.21,153433.0
2015-08-14 14:45:00,123.2,123.23,123.06,123.16,33447.0,123.2,123.23,123.06,123.16,33447.0
2015-08-14 14:50:00,123.18,123.23,123.1,123.21,48701.0,123.18,123.23,123.1,123.21,48701.0
2015-08-14 14:55:00,123.21,123.33,123.19,123.29,36898.0,123.21,123.33,123.19,123.29,36898.0
2015-08-14 15:00:00,123.29,123.5,123.27,123.46,74782.0,123.29,123.5,123.27,123.46,74782.0
2015-08-14 15:05:00,123.48,123.58,123.35,123.4,98034.0,123.48,123.58,123.35,123.4,98034.0
2015-08-14 15:10:00,123.38,123.47,123.31,123.4,70350.0,123.38,123.47,123.31,123.4,70350.0
2015-08-14 15:15:00,123.4,123.45,123.3,123.33,75625.0,123.4,123.45,123.3,123.33,75625.0
2015-08-14 15:20:00,123.34,123.47,123.33,123.39,41665.0,123.34,123.47,123.33,123.39,41665.0
2015-08-14 15:25:00,123.36,123.39,123.21,123.26,63773.0,123.36,123.39,123.21,123.26,63773.0
2015-08-14 15:30:00,123.23,123.33,123.21,123.31,69182.0,123.23,123.33,123.21,123.31,69182.0
2015-08-14 15:35:00,123.31,123.43,123.23,123.4,78816.0,123.31,123.43,123.23,123.4,78816.0
2015-08-14 15:40:00,123.41,123.41,123.27,123.33,97064.0,123.41,123.41,123.27,123.33,97064.0
2015-08-14 15:45:00,123.34,123.45,123.28,123.33,132721.0,123.34,123.45,123.28,123.33,132721.0
2015-08-14 15:50:00,123.33,123.46,123.29,123.29,149478.0,123.33,123.46,123.29,123.29,149478.0
2015-08-14 15:55:00,123.29,123.4,123.22,123.3,312686.0,123.29,123.4,123.22,123.3,312686.0
2015-08-17 09:30:00,123.14,124.28,122.59,124.13,389673.0,123.14,124.28,122.59,124.13,389673.0
2015-08-17 09:35:00,124.2,125.7,123.78,125.57,465305.0,124.2,125.7,123.78,125.57,465305.0
2015-08-17 09:40:00,125.5,125.62,124.12,124.9,385617.0,125.5,125.62,124.12,124.9,385617.0
2015-08-17 09:45:00,124.91,124.91,124.15,124.42,183488.0,124.91,124.91,124.15,124.42,183488.0
2015-08-17 09:50:00,124.51,124.52,123.8,124.02,231301.0,124.51,124.52,123.8,124.02,231301.0
2015-08-17 09:55:00,124.02,124.37,123.9,124.17,155902.0,124.02,124.37,123.9,124.17,155902.0
2015-08-17 10:00:00,124.19,124.3,123.51,123.77,116921.0,124.19,124.3,123.51,123.77,116921.0
2015-08-17 10:05:00,123.73,123.94,123.29,123.85,149663.0,123.73,123.94,123.29,123.85,149663.0
2015-08-17 10:10:00,123.83,124.2,123.6,124.17,117091.0,123.83,124.2,123.6,124.17,117091.0
2015-08-17 10:15:00,124.15,124.88,123.92,124.59,195202.0,124.15,124.88,123.92,124.59,195202.0
2015-08-17 10:20:00,124.53,124.78,124.36,124.46,120472.0,124.53,124.78,124.36,124.46,120472.0
2015-08-17 10:25:00,124.5,124.5,123.85,124.18,118357.0,124.5,124.5,123.85,124.18,118357.0
2015-08-17 10:30:00,124.15,124.53,124.1,124.24,98944.0,124.15,124.53,124.1,124.24,98944.0
2015-08-17 10:35:00,124.22,124.4,124.05,124.37,59440.0,124.22,124.4,124.05,124.37,59440.0
2015-08-17 10:40:00,124.32,124.61,124.22,124.52,69786.0,124.32,124.61,124.22,124.52,69786.0
2015-08-17 10:45:00,124.49,124.9,124.49,124.78,97615.0,124.49,124.9,124.49,124.78,97615.0
2015-08-17 10:50:00,124.78,125.25,124.78,125.06,218464.0,124.78,125.25,124.78,125.06,218464.0
2015-08-17 10:55:00,125.06,125.22,124.85,124.97,117836.0,125.06,125.22,124.85,124.97,117836.0
2015-08-17 11:00:00,124.9,125.25,124.85,125.14,92000.0,124.9,125.25,124.85,125.14,92000.0
2015-08-17 11:05:00,125.19,125.35,125.11,125.29,168537.0,125.19,125.35,125.11,125.29,168537.0
2015-08-17 11:10:00,125.27,125.55,125.27,125.44,254671.0,125.27,125.55,125.27,125.44,254671.0
2015-08-17 11:15:00,125.46,125.48,125.18,125.25,108740.0,125.46,125.48,125.18,125.25,108740.0
2015-08-17 11:20:00,125.25,125.48,125.1,125.34,74469.0,125.25,125.48,125.1,125.34,74469.0
2015-08-17 11:25:00,125.33,125.44,125.28,125.36,61252.0,125.33,125.44,125.28,125.36,61252.0
2015-08-17 11:30:00,125.38,125.4,125.07,125.23,74692.0,125.38,125.4,125.07,125.23,74692.0
2015-08-17 11:35:00,125.25,125.35,125.06,125.28,82764.0,125.25,125.35,125.06,125.28,82764.0
2015-08-17 11:40:00,125.31,125.32,124.97,125.05,67364.0,125.31,125.32,124.97,125.05,67364.0
2015-08-17 11:45:00,125.03,125.28,125.03,125.22,91102.0,125.03,125.28,125.03,125.22,91102.0
2015-08-17 11:50:00,125.21,125.21,124.73,124.77,70276.0,125.21,125.21,124.73,124.77,70276.0
2015-08-17 11:55:00,124.75,124.9,124.63,124.79,71816.0,124.75,124.9,124.63,124.79,71816.0
2015-08-17 12:00:00,124.79,124.96,124.66,124.67,155967.0,124.79,124.96,124.66,124.67,155967.0
2015-08-17 12:05:00,124.67,124.94,124.62,124.82,72385.0,124.67,124.94,124.62,124.82,72385.0
2015-08-17 12:10:00,124.84,124.99,124.67,124.78,52336.0,124.84,124.99,124.67,124.78,52336.0
2015-08-17 12:15:00,124.73,124.96,124.7,124.71,40202.0,124.73,124.96,124.7,124.71,40202.0
2015-08-17 12:20:00,124.77,125.02,124.76,124.96,36427.0,124.77,125.02,124.76,124.96,36427.0
2015-08-17 12:25:00,124.99,125.22,124.9,125.13,52703.0,124.99,125.22,124.9,125.13,52703.0
2015-08-17 12:30:00,125.17,125.29,125.07,125.11,50714.0,125.17,125.29,125.07,125.11,50714.0
2015-08-17 12:35:00,125.09,125.29,125.09,125.16,52899.0,125.09,125.29,125.09,125.16,52899.0
2015-08-17 12:40:00,125.19,125.24,125.01,125.16,84226.0,125.19,125.24,125.01,125.16,84226.0
2015-08-17 12:45:00,125.2,125.26,125.12,125.18,115661.0,125.2,125.26,125.12,125.18,115661.0
2015-08-17 12:50:00,125.21,125.35,125.17,125.33,81589.0,125.21,125.35,125.17,125.33,81589.0
2015-08-17 12:55:00,125.32,125.51,125.26,125.41,114314.0,125.32,125.51,125.26,125.41,114314.0
2015-08-17 13:00:00,125.4,125.5,125.31,125.38,84528.0,125.4,125.5,125.31,125.38,84528.0
2015-08-17 13:05:00,125.41,125.41,125.22,125.28,90114.0,125.41,125.41,125.22,125.28,90114.0
2015-08-17 13:10:00,125.26,125.27,124.92,125.04,99521.0,125.26,125.27,124.92,125.04,99521.0
2015-08-17 13:15:00,125.04,125.16,124.99,125.09,90644.0,125.04,125.16,124.99,125.09,90644.0
2015-08-17 13:20:00,125.12,125.24,125.08,125.24,46841.0,125.12,125.24,125.08,125.24,46841.0
2015-08-17 13:25:00,125.24,125.44,125.21,125.38,58592.0,125.24,125.44,125.21,125.38,58592.0
2015-08-17 13:30:00,125.41,125.49,125.28,125.35,82497.0,125.41,125.49,125.28,125.35,82497.0
2015-08-17 13:35:00,125.35,125.35,125.27,125.34,38308.0,125.35,125.35,125.27,125.34,38308.0
2015-08-17 13:40:00,125.33,125.37,125.17,125.37,89992.0,125.33,125.37,125.17,125.37,89992.0
2015-08-17 13:45:00,125.37,125.4,125.2,125.27,59828.0,125.37,125.4,125.2,125.27,59828.0
2015-08-17 13:50:00,125.25,125.3,125.18,125.21,57664.0,125.25,125.3,125.18,125.21,57664.0
2015-08-17 13:55:00,125.24,125.33,125.11,125.17,67865.0,125.24,125.33,125.11,125.17,67865.0
2015-08-17 14:00:00,125.17,125.18,125.01,125.1,51938.0,125.17,125.18,125.01,125.1,51938.0
2015-08-17 14:05:00,125.1,125.31,125.09,125.3,85281.0,125.1,125.31,125.09,125.3,85281.0
2015-08-17 14:10:00,125.31,125.34,125.25,125.3,58080.0,125.31,125.34,125.25,125.3,58080.0
2015-08-17 14:15:00,125.28,125.35,125.1,125.1,92463.0,125.28,125.35,125.1,125.1,92463.0
2015-08-17 14:20:00,125.11,125.19,125.05,125.08,54933.0,125.11,125.19,125.05,125.08,54933.0
2015-08-17 14:25:00,125.08,125.13,124.93,124.97,92003.0,125.08,125.13,124.93,124.97,92003.0
2015-08-17 14:30:00,125.02,125.15,124.87,125.11,65140.0,125.02,125.15,124.87,125.11,65140.0
2015-08-17 14:35:00,125.11,125.12,124.93,125.0,42055.0,125.11,125.12,124.93,125.0,42055.0
2015-08-17 14:40:00,125.0,125.19,124.98,125.07,45922.0,125.0,125.19,124.98,125.07,45922.0
2015-08-17 14:45:00,125.03,125.11,125.01,125.07,37425.0,125.03,125.11,125.01,125.07,37425.0
2015-08-17 14:50:00,125.08,125.08,124.96,125.0,37003.0,125.08,125.08,124.96,125.0,37003.0
2015-08-17 14:55:00,125.0,125.1,124.98,125.02,27435.0,125.0,125.1,124.98,125.02,27435.0
2015-08-17 15:00:00,125.05,125.1,124.99,125.05,24865.0,125.05,125.1,124.99,125.05,24865.0
2015-08-17 15:05:00,125.05,125.07,124.96,125.05,45973.0,125.05,125.07,124.96,125.05,45973.0
2015-08-17 15:10:00,125.05,125.16,124.97,125.0,45238.0,125.05,125.16,124.97,125.0,45238.0
2015-08-17 15:15:00,125.0,125.1,124.94,125.02,65107.0,125.0,125.1,124.94,125.02,65107.0
2015-08-17 15:20:00,125.06,125.08,124.97,125.08,46905.0,125.06,125.08,124.97,125.08,46905.0
2015-08-17 15:25:00,125.05,125.07,124.97,125.03,53526.0,125.05,125.07,124.97,125.03,53526.0
2015-08-17 15:30:00,125.02,125.05,124.92,124.98,102636.0,125.02,125.05,124.92,124.98,102636.0
2015-08-17 15:35:00,124.99,125.02,124.92,124.99,76222.0,124.99,125.02,124.92,124.99,76222.0
2015-08-17 15:40:00,124.97,125.05,124.9,124.93,116901.0,124.97,125.05,124.9,124.93,116901.0
2015-08-17 15:45:00,124.93,125.13,124.93,125.13,146946.0,124.93,125.13,124.93,125.13,146946.0
2015-08-17 15:50:00,125.13,125.38,125.11,125.37,189704.0,125.13,125.38,125.11,125.37,189704.0
2015-08-17 15:55:00,125.38,125.45,125.32,125.36,285173.0,125.38,125.45,125.32,125.36,285173.0
2015-08-18 09:30:00,125.26,126.75,124.86,126.58,633144.0,125.26,126.75,124.86,126.58,633144.0
2015-08-18 09:35:00,126.6,126.6,125.54,126.08,321807.0,126.6,126.6,125.54,126.08,321807.0
2015-08-18 09:40:00,126.07,126.14,124.51,124.75,319631.0,126.07,126.14,124.51,124.75,319631.0
2015-08-18 09:45:00,124.84,125.23,124.69,125.15,200088.0,124.84,125.23,124.69,125.15,200088.0
2015-08-18 09:50:00,125.12,125.13,123.95,124.25,408978.0,125.12,125.13,123.95,124.25,408978.0
2015-08-18 09:55:00,124.31,124.75,124.02,124.65,265930.0,124.31,124.75,124.02,124.65,265930.0
2015-08-18 10:00:00,124.66,124.85,124.11,124.85,162371.0,124.66,124.85,124.11,124.85,162371.0
2015-08-18 10:05:00,124.79,124.95,124.51,124.87,123378.0,124.79,124.95,124.51,124.87,123378.0
2015-08-18 10:10:00,124.84,125.02,124.35,124.63,141631.0,124.84,125.02,124.35,124.63,141631.0
2015-08-18 10:15:00,124.63,124.91,124.41,124.87,71509.0,124.63,124.91,124.41,124.87,71509.0
2015-08-18 10:20:00,124.9,125.33,124.82,124.96,178172.0,124.9,125.33,124.82,124.96,178172.0
2015-08-18 10:25:00,124.92,125.06,124.55,124.65,120643.0,124.92,125.06,124.55,124.65,120643.0
2015-08-18 10:30:00,124.71,124.98,124.55,124.85,90242.0,124.71,124.98,124.55,124.85,90242.0
2015-08-18 10:35:00,124.83,124.92,124.22,124.54,116350.0,124.83,124.92,124.22,124.54,116350.0
2015-08-18 10:40:00,124.57,124.74,124.41,124.44,98539.0,124.57,124.74,124.41,124.44,98539.0
2015-08-18 10:45:00,124.47,124.74,124.44,124.69,87384.0,124.47,124.74,124.44,124.69,87384.0
2015-08-18 10:50:00,124.7,124.73,124.54,124.66,66055.0,124.7,124.73,124.54,124.66,66055.0
2015-08-18 10:55:00,124.67,125.0,124.64,124.89,74748.0,124.67,125.0,124.64,124.89,74748.0
2015-08-18 11:00:00,124.86,124.9,124.27,124.33,151397.0,124.86,124.9,124.27,124.33,151397.0
2015-08-18 11:05:00,124.32,124.52,124.11,124.38,103866.0,124.32,124.52,124.11,124.38,103866.0
2015-08-18 11:10:00,124.35,124.61,124.2,124.32,185553.0,124.35,124.61,124.2,124.32,185553.0
2015-08-18 11:15:00,124.28,124.42,123.96,124.09,182210.0,124.28,124.42,123.96,124.09,182210.0
2015-08-18 11:20:00,124.12,124.36,124.0,124.01,59473.0,124.12,124.36,124.0,124.01,59473.0
2015-08-18 11:25:00,124.02,124.08,123.83,123.98,119063.0,124.02,124.08,123.83,123.98,119063.0
2015-08-18 11:30:00,123.92,124.05,123.76,123.8,92685.0,123.92,124.05,123.76,123.8,92685.0
2015-08-18 11:35:00,123.82,124.15,123.76,123.89,102522.0,123.82,124.15,123.76,123.89,102522.0
2015-08-18 11:40:00,123.82,124.13,123.77,124.08,57098.0,123.82,124.13,123.77,124.08,57098.0
2015-08-18 11:45:00,124.09,124.13,124.0,124.03,68519.0,124.09,124.13,124.0,124.03,68519.0
2015-08-18 11:50:00,124.02,124.17,123.78,124.09,67423.0,124.02,124.17,123.78,124.09,67423.0
2015-08-18 11:55:00,124.06,124.39,124.05,124.35,66893.0,124.06,124.39,124.05,124.35,66893.0
2015-08-18 12:00:00,124.31,124.45,124.21,124.39,50729.0,124.31,124.45,124.21,124.39,50729.0
2015-08-18 12:05:00,124.41,124.54,124.25,124.25,101403.0,124.41,124.54,124.25,124.25,101403.0
2015-08-18 12:10:00,124.26,124.46,124.24,124.44,36669.0,124.26,124.46,124.24,124.44,36669.0
2015-08-18 12:15:00,124.4,124.42,124.03,124.12,68320.0,124.4,124.42,124.03,124.12,68320.0
2015-08-18 12:20:00,124.07,124.12,123.88,123.88,57194.0,124.07,124.12,123.88,123.88,57194.0
2015-08-18 12:25:00,123.92,124.14,123.83,124.11,58739.0,123.92,124.14,123.83,124.11,58739.0
2015-08-18 12:30:00,124.11,124.14,123.88,123.94,29989.0,124.11,124.14,123.88,123.94,29989.0
2015-08-18 12:35:00,123.95,124.05,123.86,123.97,38353.0,123.95,124.05,123.86,123.97,38353.0
2015-08-18 12:40:00,123.98,124.04,123.9,124.0,35941.0,123.98,124.04,123.9,124.0,35941.0
2015-08-18 12:45:00,123.98,124.04,123.83,123.93,54217.0,123.98,124.04,123.83,123.93,54217.0
2015-08-18 12:50:00,123.99,124.14,123.94,124.08,42398.0,123.99,124.14,123.94,124.08,42398.0
2015-08-18 12:55:00,124.05,124.13,124.0,124.07,60661.0,124.05,124.13,124.0,124.07,60661.0
2015-08-18 13:00:00,124.05,124.05,123.62,123.73,137730.0,124.05,124.05,123.62,123.73,137730.0
2015-08-18 13:05:00,123.75,123.87,123.7,123.87,34217.0,123.75,123.87,123.7,123.87,34217.0
2015-08-18 13:10:00,123.82,123.98,123.75,123.96,45223.0,123.82,123.98,123.75,123.96,45223.0
2015-08-18 13:15:00,123.96,124.21,123.95,124.14,60508.0,123.96,124.21,123.95,124.14,60508.0
2015-08-18 13:20:00,124.15,124.26,124.03,124.24,73104.0,124.15,124.26,124.03,124.24,73104.0
2015-08-18 13:25:00,124.27,124.3,124.12,124.17,57029.0,124.27,124.3,124.12,124.17,57029.0
2015-08-18 13:30:00,124.17,124.27,124.09,124.12,47555.0,124.17,124.27,124.09,124.12,47555.0
2015-08-18 13:35:00,124.12,124.12,123.95,124.03,33565.0,124.12,124.12,123.95,124.03,33565.0
2015-08-18 13:40:00,124.0,124.31,124.0,124.2,57141.0,124.0,124.31,124.0,124.2,57141.0
2015-08-18 13:45:00,124.2,124.25,123.57,123.81,85604.0,124.2,124.25,123.57,123.81,85604.0
2015-08-18 13:50:00,123.8,123.8,123.55,123.74,71439.0,123.8,123.8,123.55,123.74,71439.0
2015-08-18 13:55:00,123.7,123.88,123.67,123.81,42720.0,123.7,123.88,123.67,123.81,42720.0
2015-08-18 14:00:00,123.83,124.04,123.72,123.99,79775.0,123.83,124.04,123.72,123.99,79775.0
2015-08-18 14:05:00,124.01,124.11,123.91,124.11,50705.0,124.01,124.11,123.91,124.11,50705.0
2015-08-18 14:10:00,124.11,124.22,124.08,124.19,96466.0,124.11,124.22,124.08,124.19,96466.0
2015-08-18 14:15:00,124.19,124.39,124.1,124.28,100737.0,124.19,124.39,124.1,124.28,100737.0
2015-08-18 14:20:00,124.28,124.46,124.25,124.29,94336.0,124.28,124.46,124.25,124.29,94336.0
2015-08-18 14:25:00,124.27,124.36,124.24,124.35,31899.0,124.27,124.36,124.24,124.35,31899.0
2015-08-18 14:30:00,124.38,124.38,124.08,124.11,68326.0,124.38,124.38,124.08,124.11,68326.0
2015-08-18 14:35:00,124.14,124.38,124.1,124.29,72351.0,124.14,124.38,124.1,124.29,72351.0
2015-08-18 14:40:00,124.29,124.36,124.19,124.31,77839.0,124.29,124.36,124.19,124.31,77839.0
2015-08-18 14:45:00,124.28,124.41,124.19,124.41,88659.0,124.28,124.41,124.19,124.41,88659.0
2015-08-18 14:50:00,124.42,124.42,124.22,124.33,49856.0,124.42,124.42,124.22,124.33,49856.0
2015-08-18 14:55:00,124.33,124.36,124.14,124.17,87920.0,124.33,124.36,124.14,124.17,87920.0
2015-08-18 15:00:00,124.17,124.26,123.9,124.04,90220.0,124.17,124.26,123.9,124.04,90220.0
2015-08-18 15:05:00,124.02,124.21,124.01,124.15,56665.0,124.02,124.21,124.01,124.15,56665.0
2015-08-18 15:10:00,124.1,124.14,123.9,124.02,90801.0,124.1,124.14,123.9,124.02,90801.0
2015-08-18 15:15:00,124.02,124.07,123.9,123.97,39948.0,124.02,124.07,123.9,123.97,39948.0
2015-08-18 15:20:00,123.97,124.03,123.87,123.9,53406.0,123.97,124.03,123.87,123.9,53406.0
2015-08-18 15:25:00,123.92,123.99,123.85,123.97,54174.0,123.92,123.99,123.85,123.97,54174.0
2015-08-18 15:30:00,123.94,124.02,123.83,123.9,55551.0,123.94,124.02,123.83,123.9,55551.0
2015-08-18 15:35:00,123.87,124.04,123.86,123.95,48897.0,123.87,124.04,123.86,123.95,48897.0
2015-08-18 15:40:00,123.94,124.02,123.85,123.89,74251.0,123.94,124.02,123.85,123.89,74251.0
2015-08-18 15:45:00,123.89,124.05,123.88,123.97,78709.0,123.89,124.05,123.88,123.97,78709.0
2015-08-18 15:50:00,124.0,124.06,123.84,123.97,178628.0,124.0,124.06,123.84,123.97,178628.0
2015-08-18 15:55:00,123.99,124.06,123.94,124.05,347931.0,123.99,124.06,123.94,124.05,347931.0
2015-08-19 09:30:00,123.39,123.7,122.8,122.94,319654.0,123.39,123.7,122.8,122.94,319654.0
2015-08-19 09:35:00,122.92,123.32,122.8,123.01,202402.0,122.92,123.32,122.8,123.01,202402.0
2015-08-19 09:40:00,123.01,123.33,122.88,123.33,120425.0,123.01,123.33,122.88,123.33,120425.0
2015-08-19 09:45:00,123.35,123.38,122.2,122.44,247748.0,123.35,123.38,122.2,122.44,247748.0
2015-08-19 09:50:00,122.44,122.8,122.27,122.66,159794.0,122.44,122.8,122.27,122.66,159794.0
2015-08-19 09:55:00,122.67,123.19,122.48,122.84,165867.0,122.67,123.19,122.48,122.84,165867.0
2015-08-19 10:00:00,122.75,123.35,122.52,123.3,120748.0,122.75,123.35,122.52,123.3,120748.0
2015-08-19 10:05:00,123.33,123.33,122.91,123.05,108289.0,123.33,123.33,122.91,123.05,108289.0
2015-08-19 10:10:00,123.05,123.3,123.03,123.11,57796.0,123.05,123.3,123.03,123.11,57796.0
2015-08-19 10:15:00,123.11,123.47,123.0,123.28,147512.0,123.11,123.47,123.0,123.28,147512.0
2015-08-19 10:20:00,123.3,123.58,123.15,123.58,119296.0,123.3,123.58,123.15,123.58,119296.0
2015-08-19 10:25:00,123.57,123.59,123.34,123.48,78796.0,123.57,123.59,123.34,123.48,78796.0
2015-08-19 10:30:00,123.49,123.49,123.14,123.16,85836.0,123.49,123.49,123.14,123.16,85836.0
2015-08-19 10:35:00,123.19,123.23,122.71,122.9,98293.0,123.19,123.23,122.71,122.9,98293.0
2015-08-19 10:40:00,122.83,122.99,122.64,122.71,84088.0,122.83,122.99,122.64,122.71,84088.0
2015-08-19 10:45:00,122.67,122.77,122.4,122.71,172805.0,122.67,122.77,122.4,122.71,172805.0
2015-08-19 10:50:00,122.71,122.76,122.31,122.35,137911.0,122.71,122.76,122.31,122.35,137911.0
2015-08-19 10:55:00,122.35,122.55,122.32,122.55,99145.0,122.35,122.55,122.32,122.55,99145.0
2015-08-19 11:00:00,122.55,122.85,122.51,122.56,149871.0,122.55,122.85,122.51,122.56,149871.0
2015-08-19 11:05:00,122.55,122.66,122.35,122.52,100129.0,122.55,122.66,122.35,122.52,100129.0
2015-08-19 11:10:00,122.55,122.89,122.44,122.61,76126.0,122.55,122.89,122.44,122.61,76126.0
2015-08-19 11:15:00,122.65,122.65,122.34,122.45,96424.0,122.65,122.65,122.34,122.45,96424.0
2015-08-19 11:20:00,122.45,122.53,122.32,122.33,78684.0,122.45,122.53,122.32,122.33,78684.0
2015-08-19 11:25:00,122.33,122.39,122.0,122.33,199292.0,122.33,122.39,122.0,122.33,199292.0
2015-08-19 11:30:00,122.34,122.34,122.07,122.11,73561.0,122.34,122.34,122.07,122.11,73561.0
2015-08-19 11:35:00,122.09,122.39,122.0,122.31,118969.0,122.09,122.39,122.0,122.31,118969.0
2015-08-19 11:40:00,122.26,122.32,122.15,122.15,77146.0,122.26,122.32,122.15,122.15,77146.0
2015-08-19 11:45:00,122.13,122.17,122.0,122.0,88223.0,122.13,122.17,122.0,122.0,88223.0
2015-08-19 11:50:00,122.0,122.1,121.8,121.87,114861.0,122.0,122.1,121.8,121.87,114861.0
2015-08-19 11:55:00,121.9,122.17,121.9,122.04,77179.0,121.9,122.17,121.9,122.04,77179.0
2015-08-19 12:00:00,122.04,122.24,121.94,122.09,84959.0,122.04,122.24,121.94,122.09,84959.0
2015-08-19 12:05:00,122.1,122.2,122.06,122.14,75672.0,122.1,122.2,122.06,122.14,75672.0
2015-08-19 12:10:00,122.13,122.2,122.03,122.08,62111.0,122.13,122.2,122.03,122.08,62111.0
2015-08-19 12:15:00,122.09,122.1,121.78,121.8,66246.0,122.09,122.1,121.78,121.8,66246.0
2015-08-19 12:20:00,121.8,121.8,121.5,121.67,138853.0,121.8,121.8,121.5,121.67,138853.0
2015-08-19 12:25:00,121.67,121.89,121.67,121.81,56157.0,121.67,121.89,121.67,121.81,56157.0
2015-08-19 12:30:00,121.82,122.08,121.76,122.06,145277.0,121.82,122.08,121.76,122.06,145277.0
2015-08-19 12:35:00,122.06,122.14,121.8,122.0,108467.0,122.06,122.14,121.8,122.0,108467.0
2015-08-19 12:40:00,122.0,122.29,122.0,122.08,83315.0,122.0,122.29,122.0,122.08,83315.0
2015-08-19 12:45:00,122.1,122.15,122.03,122.08,82111.0,122.1,122.15,122.03,122.08,82111.0
2015-08-19 12:50:00,122.08,122.3,121.99,122.29,85483.0,122.08,122.3,121.99,122.29,85483.0
2015-08-19 12:55:00,122.29,122.48,122.17,122.48,67999.0,122.29,122.48,122.17,122.48,67999.0
2015-08-19 13:00:00,122.43,122.62,122.37,122.61,63810.0,122.43,122.62,122.37,122.61,63810.0
2015-08-19 13:05:00,122.62,122.77,122.56,122.7,80277.0,122.62,122.77,122.56,122.7,80277.0
2015-08-19 13:10:00,122.71,122.78,122.57,122.75,34814.0,122.71,122.78,122.57,122.75,34814.0
2015-08-19 13:15:00,122.75,122.87,122.7,122.86,57999.0,122.75,122.87,122.7,122.86,57999.0
2015-08-19 13:20:00,122.81,122.87,122.67,122.68,112509.0,122.81,122.87,122.67,122.68,112509.0
2015-08-19 13:25:00,122.68,122.72,122.41,122.42,61614.0,122.68,122.72,122.41,122.42,61614.0
2015-08-19 13:30:00,122.41,122.54,122.4,122.45,58073.0,122.41,122.54,122.4,122.45,58073.0
2015-08-19 13:35:00,122.47,122.56,122.31,122.5,93576.0,122.47,122.56,122.31,122.5,93576.0
2015-08-19 13:40:00,122.5,122.58,122.39,122.5,90618.0,122.5,122.58,122.39,122.5,90618.0
2015-08-19 13:45:00,122.52,122.6,122.36,122.43,78954.0,122.52,122.6,122.36,122.43,78954.0
2015-08-19 13:50:00,122.44,122.58,122.35,122.5,41355.0,122.44,122.58,122.35,122.5,41355.0
2015-08-19 13:55:00,122.51,122.51,122.22,122.29,56455.0,122.51,122.51,122.22,122.29,56455.0
2015-08-19 14:00:00,122.26,122.82,122.2,122.76,82673.0,122.26,122.82,122.2,122.76,82673.0
2015-08-19 14:05:00,122.79,123.48,122.69,123.18,162875.0,122.79,123.48,122.69,123.18,162875.0
2015-08-19 14:10:00,123.18,123.4,123.13,123.23,122884.0,123.18,123.4,123.13,123.23,122884.0
2015-08-19 14:15:00,123.18,123.46,123.07,123.1,123492.0,123.18,123.46,123.07,123.1,123492.0
2015-08-19 14:20:00,123.11,123.3,123.11,123.19,78566.0,123.11,123.3,123.11,123.19,78566.0
2015-08-19 14:25:00,123.2,123.23,122.85,123.0,103807.0,123.2,123.23,122.85,123.0,103807.0
2015-08-19 14:30:00,123.0,123.06,122.88,122.91,52002.0,123.0,123.06,122.88,122.91,52002.0
2015-08-19 14:35:00,122.92,122.96,122.76,122.85,54594.0,122.92,122.96,122.76,122.85,54594.0
2015-08-19 14:40:00,122.86,123.01,122.81,122.89,64303.0,122.86,123.01,122.81,122.89,64303.0
2015-08-19 14:45:00,122.89,122.94,122.7,122.84,58558.0,122.89,122.94,122.7,122.84,58558.0
2015-08-19 14:50:00,122.86,122.87,122.5,122.51,73021.0,122.86,122.87,122.5,122.51,73021.0
2015-08-19 14:55:00,122.53,122.58,122.22,122.29,83109.0,122.53,122.58,122.22,122.29,83109.0
2015-08-19 15:00:00,122.25,122.31,122.12,122.16,57504.0,122.25,122.31,122.12,122.16,57504.0
2015-08-19 15:05:00,122.15,122.28,122.09,122.26,147295.0,122.15,122.28,122.09,122.26,147295.0
2015-08-19 15:10:00,122.26,122.38,122.14,122.22,70021.0,122.26,122.38,122.14,122.22,70021.0
2015-08-19 15:15:00,122.22,122.22,121.81,121.89,138650.0,122.22,122.22,121.81,121.89,138650.0
2015-08-19 15:20:00,121.95,122.25,121.86,122.15,94169.0,121.95,122.25,121.86,122.15,94169.0
2015-08-19 15:25:00,122.15,122.2,121.98,122.19,46466.0,122.15,122.2,121.98,122.19,46466.0
2015-08-19 15:30:00,122.2,122.35,122.12,122.2,71646.0,122.2,122.35,122.12,122.2,71646.0
2015-08-19 15:35:00,122.22,122.26,122.07,122.17,86368.0,122.22,122.26,122.07,122.17,86368.0
2015-08-19 15:40:00,122.15,122.4,122.12,122.3,109274.0,122.15,122.4,122.12,122.3,109274.0
2015-08-19 15:45:00,122.34,122.45,122.22,122.34,116779.0,122.34,122.45,122.22,122.34,116779.0
2015-08-19 15:50:00,122.31,122.38,122.2,122.3,129755.0,122.31,122.38,122.2,122.3,129755.0
2015-08-19 15:55:00,122.3,122.35,122.07,122.08,238137.0,122.3,122.35,122.07,122.08,238137.0
2015-08-20 09:30:00,119.77,120.9,119.65,120.68,450450.0,119.77,120.9,119.65,120.68,450450.0
2015-08-20 09:35:00,120.57,121.45,120.06,121.26,232182.0,120.57,121.45,120.06,121.26,232182.0
2015-08-20 09:40:00,121.31,121.39,120.48,120.58,187600.0,121.31,121.39,120.48,120.58,187600.0
2015-08-20 09:45:00,120.56,120.56,119.89,120.2,213505.0,120.56,120.56,119.89,120.2,213505.0
2015-08-20 09:50:00,120.21,120.24,119.82,120.0,149270.0,120.21,120.24,119.82,120.0,149270.0
2015-08-20 09:55:00,120.03,120.2,119.75,119.84,179270.0,120.03,120.2,119.75,119.84,179270.0
2015-08-20 10:00:00,119.87,120.14,119.27,119.4,277663.0,119.87,120.14,119.27,119.4,277663.0
2015-08-20 10:05:00,119.36,119.72,119.18,119.35,218942.0,119.36,119.72,119.18,119.35,218942.0
2015-08-20 10:10:00,119.42,119.5,118.57,118.97,404862.0,119.42,119.5,118.57,118.97,404862.0
2015-08-20 10:15:00,119.0,119.09,118.35,118.45,236963.0,119.0,119.09,118.35,118.45,236963.0
2015-08-20 10:20:00,118.41,118.72,117.05,117.05,522951.0,118.41,118.72,117.05,117.05,522951.0
2015-08-20 10:25:00,117.04,117.43,114.22,115.76,808128.0,117.04,117.43,114.22,115.76,808128.0
2015-08-20 10:30:00,115.76,116.14,114.09,115.73,1188454.0,115.76,116.14,114.09,115.73,1188454.0
2015-08-20 10:35:00,115.7,116.35,115.25,116.35,529912.0,115.7,116.35,115.25,116.35,529912.0
2015-08-20 10:40:00,116.35,116.55,116.0,116.19,412718.0,116.35,116.55,116.0,116.19,412718.0
2015-08-20 10:45:00,116.21,116.23,115.6,115.93,460158.0,116.21,116.23,115.6,115.93,460158.0
2015-08-20 10:50:00,115.87,116.4,115.44,116.21,303297.0,115.87,116.4,115.44,116.21,303297.0
2015-08-20 10:55:00,116.19,116.38,115.41,115.48,322159.0,116.19,116.38,115.41,115.48,322159.0
2015-08-20 11:00:00,115.41,115.63,114.85,115.11,400861.0,115.41,115.63,114.85,115.11,400861.0
2015-08-20 11:05:00,115.11,115.22,113.88,113.92,489432.0,115.11,115.22,113.88,113.92,489432.0
2015-08-20 11:10:00,113.91,114.39,112.65,112.73,1034357.0,113.91,114.39,112.65,112.73,1034357.0
2015-08-20 11:15:00,112.74,113.0,111.34,112.07,1113575.0,112.74,113.0,111.34,112.07,1113575.0
2015-08-20 11:20:00,112.07,112.82,111.63,112.31,654369.0,112.07,112.82,111.63,112.31,654369.0
2015-08-20 11:25:00,112.28,113.22,111.81,112.85,749798.0,112.28,113.22,111.81,112.85,749798.0
2015-08-20 11:30:00,112.78,113.04,111.92,112.1,443903.0,112.78,113.04,111.92,112.1,443903.0
2015-08-20 11:35:00,112.14,112.44,111.53,111.96,518096.0,112.14,112.44,111.53,111.96,518096.0
2015-08-20 11:40:00,111.95,113.08,111.85,113.0,313440.0,111.95,113.08,111.85,113.0,313440.0
2015-08-20 11:45:00,112.97,113.6,112.88,113.39,366260.0,112.97,113.6,112.88,113.39,366260.0
2015-08-20 11:50:00,113.38,113.7,113.03,113.41,371709.0,113.38,113.7,113.03,113.41,371709.0
2015-08-20 11:55:00,113.38,114.13,113.34,114.1,353602.0,113.38,114.13,113.34,114.1,353602.0
2015-08-20 12:00:00,114.11,114.31,113.9,114.11,318373.0,114.11,114.31,113.9,114.11,318373.0
2015-08-20 12:05:00,114.09,114.76,113.83,114.67,334791.0,114.09,114.76,113.83,114.67,334791.0
2015-08-20 12:10:00,114.66,114.99,114.38,114.71,259388.0,114.66,114.99,114.38,114.71,259388.0
2015-08-20 12:15:00,114.71,114.72,113.64,113.98,363514.0,114.71,114.72,113.64,113.98,363514.0
2015-08-20 12:20:00,113.96,114.06,113.33,113.65,195433.0,113.96,114.06,113.33,113.65,195433.0
2015-08-20 12:25:00,113.68,113.97,113.56,113.57,161975.0,113.68,113.97,113.56,113.57,161975.0
2015-08-20 12:30:00,113.58,113.81,113.25,113.75,251748.0,113.58,113.81,113.25,113.75,251748.0
2015-08-20 12:35:00,113.75,114.24,113.68,114.0,188805.0,113.75,114.24,113.68,114.0,188805.0
2015-08-20 12:40:00,113.92,113.96,113.31,113.34,249540.0,113.92,113.96,113.31,113.34,249540.0
2015-08-20 12:45:00,113.37,113.44,112.68,113.11,451281.0,113.37,113.44,112.68,113.11,451281.0
2015-08-20 12:50:00,113.11,113.45,113.0,113.18,241108.0,113.11,113.45,113.0,113.18,241108.0
2015-08-20 12:55:00,113.2,113.2,112.56,112.65,248291.0,113.2,113.2,112.56,112.65,248291.0
2015-08-20 13:00:00,112.65,112.98,112.44,112.62,205096.0,112.65,112.98,112.44,112.62,205096.0
2015-08-20 13:05:00,112.58,112.87,112.44,112.72,235858.0,112.58,112.87,112.44,112.72,235858.0
2015-08-20 13:10:00,112.7,113.07,112.67,112.87,213866.0,112.7,113.07,112.67,112.87,213866.0
2015-08-20 13:15:00,112.91,113.65,112.83,113.6,242473.0,112.91,113.65,112.83,113.6,242473.0
2015-08-20 13:20:00,113.6,113.83,113.12,113.18,245079.0,113.6,113.83,113.12,113.18,245079.0
2015-08-20 13:25:00,113.2,113.7,112.92,113.5,212307.0,113.2,113.7,112.92,113.5,212307.0
2015-08-20 13:30:00,113.47,113.73,113.26,113.42,215202.0,113.47,113.73,113.26,113.42,215202.0
2015-08-20 13:35:00,113.44,113.49,112.94,113.18,149761.0,113.44,113.49,112.94,113.18,149761.0
2015-08-20 13:40:00,113.13,113.25,112.71,113.11,152136.0,113.13,113.25,112.71,113.11,152136.0
2015-08-20 13:45:00,113.08,113.4,112.87,113.38,170116.0,113.08,113.4,112.87,113.38,170116.0
2015-08-20 13:50:00,113.4,113.75,113.37,113.6,134469.0,113.4,113.75,113.37,113.6,134469.0
2015-08-20 13:55:00,113.6,113.7,113.44,113.6,140364.0,113.6,113.7,113.44,113.6,140364.0
2015-08-20 14:00:00,113.55,113.86,113.21,113.31,218490.0,113.55,113.86,113.21,113.31,218490.0
2015-08-20 14:05:00,113.29,113.31,112.76,112.81,189899.0,113.29,113.31,112.76,112.81,189899.0
2015-08-20 14:10:00,112.81,112.91,112.53,112.61,142505.0,112.81,112.91,112.53,112.61,142505.0
2015-08-20 14:15:00,112.63,112.87,112.46,112.82,203463.0,112.63,112.87,112.46,112.82,203463.0
2015-08-20 14:20:00,112.75,113.44,112.64,113.15,212635.0,112.75,113.44,112.64,113.15,212635.0
2015-08-20 14:25:00,113.12,113.25,112.62,112.68,195852.0,113.12,113.25,112.62,112.68,195852.0
2015-08-20 14:30:00,112.77,112.87,112.51,112.55,184575.0,112.77,112.87,112.51,112.55,184575.0
2015-08-20 14:35:00,112.54,112.92,112.51,112.8,165232.0,112.54,112.92,112.51,112.8,165232.0
2015-08-20 14:40:00,112.81,112.82,112.32,112.62,205294.0,112.81,112.82,112.32,112.62,205294.0
2015-08-20 14:45:00,112.62,112.73,112.15,112.2,219007.0,112.62,112.73,112.15,112.2,219007.0
2015-08-20 14:50:00,112.14,112.71,112.13,112.58,170391.0,112.14,112.71,112.13,112.58,170391.0
2015-08-20 14:55:00,112.61,112.96,112.56,112.7,145412.0,112.61,112.96,112.56,112.7,145412.0
2015-08-20 15:00:00,112.77,113.2,112.71,113.06,144390.0,112.77,113.2,112.71,113.06,144390.0
2015-08-20 15:05:00,113.06,113.3,112.9,113.11,213379.0,113.06,113.3,112.9,113.11,213379.0
2015-08-20 15:10:00,113.11,113.12,112.62,112.77,186001.0,113.11,113.12,112.62,112.77,186001.0
2015-08-20 15:15:00,112.74,113.06,112.58,112.85,203038.0,112.74,113.06,112.58,112.85,203038.0
2015-08-20 15:20:00,112.85,112.99,112.78,112.87,147488.0,112.85,112.99,112.78,112.87,147488.0
2015-08-20 15:25:00,112.85,113.24,112.78,113.15,280688.0,112.85,113.24,112.78,113.15,280688.0
2015-08-20 15:30:00,113.16,113.45,113.12,113.22,240476.0,113.16,113.45,113.12,113.22,240476.0
2015-08-20 15:35:00,113.24,113.33,112.7,112.75,280960.0,113.24,113.33,112.7,112.75,280960.0
2015-08-20 15:40:00,112.72,112.98,112.58,112.78,282869.0,112.72,112.98,112.58,112.78,282869.0
2015-08-20 15:45:00,112.75,112.83,112.51,112.74,278871.0,112.75,112.83,112.51,112.74,278871.0
2015-08-20 15:50:00,112.69,112.73,112.3,112.38,480658.0,112.69,112.73,112.3,112.38,480658.0
2015-08-20 15:55:00,112.36,112.65,112.34,112.49,543075.0,112.36,112.65,112.34,112.49,543075.0
2015-08-21 09:30:00,106.2,106.8,104.92,106.55,2207289.0,106.2,106.8,104.92,106.55,2207289.0
2015-08-21 09:35:00,106.56,107.31,105.62,106.96,1008432.0,106.56,107.31,105.62,106.96,1008432.0
2015-08-21 09:40:00,106.96,108.3,106.23,107.68,909985.0,106.96,108.3,106.23,107.68,909985.0
2015-08-21 09:45:00,107.69,110.0,107.21,110.0,907038.0,107.69,110.0,107.21,110.0,907038.0
2015-08-21 09:50:00,110.0,110.0,108.62,108.7,685858.0,110.0,110.0,108.62,108.7,685858.0
2015-08-21 09:55:00,108.69,108.96,108.0,108.71,619981.0,108.69,108.96,108.0,108.71,619981.0
2015-08-21 10:00:00,108.63,109.74,108.5,109.42,480543.0,108.63,109.74,108.5,109.42,480543.0
2015-08-21 10:05:00,109.42,109.56,108.04,108.64,563223.0,109.42,109.56,108.04,108.64,563223.0
2015-08-21 10:10:00,108.7,108.7,106.7,107.0,485089.0,108.7,108.7,106.7,107.0,485089.0
2015-08-21 10:15:00,107.0,107.69,106.87,107.33,382102.0,107.0,107.69,106.87,107.33,382102.0
2015-08-21 10:20:00,107.38,107.94,107.0,107.42,432286.0,107.38,107.94,107.0,107.42,432286.0
2015-08-21 10:25:00,107.43,107.69,107.02,107.12,316134.0,107.43,107.69,107.02,107.12,316134.0
2015-08-21 10:30:00,107.14,107.68,106.4,106.43,370513.0,107.14,107.68,106.4,106.43,370513.0
2015-08-21 10:35:00,106.43,106.55,104.96,105.13,943982.0,106.43,106.55,104.96,105.13,943982.0
2015-08-21 10:40:00,105.08,106.49,104.9,106.31,717088.0,105.08,106.49,104.9,106.31,717088.0
2015-08-21 10:45:00,106.15,106.35,105.82,105.85,282610.0,106.15,106.35,105.82,105.85,282610.0
2015-08-21 10:50:00,105.97,107.0,105.85,106.77,387015.0,105.97,107.0,105.85,106.77,387015.0
2015-08-21 10:55:00,106.75,106.97,106.21,106.68,280999.0,106.75,106.97,106.21,106.68,280999.0
2015-08-21 11:00:00,106.67,106.7,105.4,105.41,339851.0,106.67,106.7,105.4,105.41,339851.0
2015-08-21 11:05:00,105.52,106.2,105.38,105.79,308383.0,105.52,106.2,105.38,105.79,308383.0
2015-08-21 11:10:00,105.77,105.8,105.04,105.8,346068.0,105.77,105.8,105.04,105.8,346068.0
2015-08-21 11:15:00,105.81,106.88,105.7,106.6,358665.0,105.81,106.88,105.7,106.6,358665.0
2015-08-21 11:20:00,106.63,106.9,105.6,105.72,337488.0,106.63,106.9,105.6,105.72,337488.0
2015-08-21 11:25:00,105.78,106.13,105.3,105.74,319513.0,105.78,106.13,105.3,105.74,319513.0
2015-08-21 11:30:00,105.72,106.2,105.4,105.58,277669.0,105.72,106.2,105.4,105.58,277669.0
2015-08-21 11:35:00,105.54,105.61,104.05,104.14,664959.0,105.54,105.61,104.05,104.14,664959.0
2015-08-21 11:40:00,104.18,105.41,104.01,105.26,421662.0,104.18,105.41,104.01,105.26,421662.0
2015-08-21 11:45:00,105.33,105.5,104.84,105.24,246271.0,105.33,105.5,104.84,105.24,246271.0
2015-08-21 11:50:00,105.28,105.45,104.67,105.07,236975.0,105.28,105.45,104.67,105.07,236975.0
2015-08-21 11:55:00,105.03,106.07,104.96,105.84,286733.0,105.03,106.07,104.96,105.84,286733.0
2015-08-21 12:00:00,105.76,106.49,105.45,106.4,269355.0,105.76,106.49,105.45,106.4,269355.0
2015-08-21 12:05:00,106.4,107.2,106.27,107.14,295422.0,106.4,107.2,106.27,107.14,295422.0
2015-08-21 12:10:00,107.1,107.44,106.31,106.8,364844.0,107.1,107.44,106.31,106.8,364844.0
2015-08-21 12:15:00,106.8,106.99,106.35,106.76,167549.0,106.8,106.99,106.35,106.76,167549.0
2015-08-21 12:20:00,106.79,106.86,106.32,106.43,163379.0,106.79,106.86,106.32,106.43,163379.0
2015-08-21 12:25:00,106.41,106.73,106.34,106.46,199967.0,106.41,106.73,106.34,106.46,199967.0
2015-08-21 12:30:00,106.43,107.11,106.43,106.96,170592.0,106.43,107.11,106.43,106.96,170592.0
2015-08-21 12:35:00,107.0,107.55,106.78,107.2,199826.0,107.0,107.55,106.78,107.2,199826.0
2015-08-21 12:40:00,107.1,107.24,106.15,106.36,329104.0,107.1,107.24,106.15,106.36,329104.0
2015-08-21 12:45:00,106.36,106.94,106.18,106.65,130954.0,106.36,106.94,106.18,106.65,130954.0
2015-08-21 12:50:00,106.71,106.82,106.17,106.49,148408.0,106.71,106.82,106.17,106.49,148408.0
2015-08-21 12:55:00,106.5,106.59,105.95,105.95,195298.0,106.5,106.59,105.95,105.95,195298.0
2015-08-21 13:00:00,105.95,106.52,105.55,105.67,203648.0,105.95,106.52,105.55,105.67,203648.0
2015-08-21 13:05:00,105.71,106.07,105.46,105.95,137655.0,105.71,106.07,105.46,105.95,137655.0
2015-08-21 13:10:00,105.91,106.38,105.59,106.16,236378.0,105.91,106.38,105.59,106.16,236378.0
2015-08-21 13:15:00,106.16,106.2,105.75,105.79,192553.0,106.16,106.2,105.75,105.79,192553.0
2015-08-21 13:20:00,105.75,106.32,105.62,106.28,143123.0,105.75,106.32,105.62,106.28,143123.0
2015-08-21 13:25:00,106.27,106.88,106.06,106.88,162605.0,106.27,106.88,106.06,106.88,162605.0
2015-08-21 13:30:00,106.82,106.91,106.32,106.62,170749.0,106.82,106.91,106.32,106.62,170749.0
2015-08-21 13:35:00,106.62,106.93,106.36,106.72,127575.0,106.62,106.93,106.36,106.72,127575.0
2015-08-21 13:40:00,106.7,106.75,106.15,106.34,175286.0,106.7,106.75,106.15,106.34,175286.0
2015-08-21 13:45:00,106.3,106.35,105.75,106.1,209974.0,106.3,106.35,105.75,106.1,209974.0
2015-08-21 13:50:00,106.12,106.25,105.56,106.0,205677.0,106.12,106.25,105.56,106.0,205677.0
2015-08-21 13:55:00,106.01,106.8,105.84,106.68,230586.0,106.01,106.8,105.84,106.68,230586.0
2015-08-21 14:00:00,106.65,106.96,106.35,106.94,180405.0,106.65,106.96,106.35,106.94,180405.0
2015-08-21 14:05:00,106.92,107.47,106.5,107.27,312568.0,106.92,107.47,106.5,107.27,312568.0
2015-08-21 14:10:00,107.29,107.34,106.51,106.56,209060.0,107.29,107.34,106.51,106.56,209060.0
2015-08-21 14:15:00,106.56,107.11,106.55,106.68,206827.0,106.56,107.11,106.55,106.68,206827.0
2015-08-21 14:20:00,106.73,106.84,106.17,106.19,162137.0,106.73,106.84,106.17,106.19,162137.0
2015-08-21 14:25:00,106.18,106.72,106.18,106.71,172654.0,106.18,106.72,106.18,106.71,172654.0
2015-08-21 14:30:00,106.71,106.8,106.47,106.52,140570.0,106.71,106.8,106.47,106.52,140570.0
2015-08-21 14:35:00,106.52,106.64,105.61,105.95,264779.0,106.52,106.64,105.61,105.95,264779.0
2015-08-21 14:40:00,105.96,106.08,105.19,105.19,229404.0,105.96,106.08,105.19,105.19,229404.0
2015-08-21 14:45:00,105.22,105.24,104.75,104.75,321196.0,105.22,105.24,104.75,104.75,321196.0
2015-08-21 14:50:00,104.82,104.98,104.57,104.62,355117.0,104.82,104.98,104.57,104.62,355117.0
2015-08-21 14:55:00,104.66,105.07,104.57,104.85,287914.0,104.66,105.07,104.57,104.85,287914.0
2015-08-21 15:00:00,104.86,105.14,104.58,104.98,207527.0,104.86,105.14,104.58,104.98,207527.0
2015-08-21 15:05:00,104.97,105.01,103.81,104.03,519834.0,104.97,105.01,103.81,104.03,519834.0
2015-08-21 15:10:00,104.03,104.05,102.96,103.12,638628.0,104.03,104.05,102.96,103.12,638628.0
2015-08-21 15:15:00,103.11,104.24,102.75,104.24,543044.0,103.11,104.24,102.75,104.24,543044.0
2015-08-21 15:20:00,104.2,104.3,103.55,104.0,350527.0,104.2,104.3,103.55,104.0,350527.0
2015-08-21 15:25:00,104.07,104.07,103.6,103.87,325825.0,104.07,104.07,103.6,103.87,325825.0
2015-08-21 15:30:00,103.85,103.88,103.24,103.34,361693.0,103.85,103.88,103.24,103.34,361693.0
2015-08-21 15:35:00,103.32,103.94,103.2,103.9,368405.0,103.32,103.94,103.2,103.9,368405.0
2015-08-21 15:40:00,103.92,104.39,103.85,104.1,386048.0,103.92,104.39,103.85,104.1,386048.0
2015-08-21 15:45:00,104.09,104.3,103.7,104.24,369023.0,104.09,104.3,103.7,104.24,369023.0
2015-08-21 15:50:00,104.22,104.26,103.75,103.84,454337.0,104.22,104.26,103.75,103.84,454337.0
2015-08-21 15:55:00,103.86,104.22,103.75,103.95,787003.0,103.86,104.22,103.75,103.95,787003.0
2015-08-24 09:30:00,88.81,90.06,85.5,90.04,2786345.0,88.81,90.06,85.5,90.04,2786345.0
2015-08-24 09:35:00,90.03,95.4,90.0,94.81,1302331.0,90.03,95.4,90.0,94.81,1302331.0
2015-08-24 09:40:00,94.79,95.5,93.41,94.91,972599.0,94.79,95.5,93.41,94.91,972599.0
2015-08-24 09:45:00,95.02,95.49,93.04,93.24,973779.0,95.02,95.49,93.04,93.24,973779.0
2015-08-24 09:50:00,93.22,94.04,91.61,92.02,884304.0,93.22,94.04,91.61,92.02,884304.0
2015-08-24 09:55:00,92.02,93.35,91.61,92.66,759077.0,92.02,93.35,91.61,92.66,759077.0
2015-08-24 10:00:00,92.75,96.48,92.5,96.2,829046.0,92.75,96.48,92.5,96.2,829046.0
2015-08-24 10:05:00,96.26,96.46,95.09,95.88,926303.0,96.26,96.46,95.09,95.88,926303.0
2015-08-24 10:10:00,95.9,97.5,95.85,96.65,1063248.0,95.9,97.5,95.85,96.65,1063248.0
2015-08-24 10:15:00,96.77,98.71,96.67,98.25,912047.0,96.77,98.71,96.67,98.25,912047.0
2015-08-24 10:20:00,98.21,102.27,98.2,102.27,1104417.0,98.21,102.27,98.2,102.27,1104417.0
2015-08-24 10:25:00,102.23,102.27,99.09,99.94,995676.0,102.23,102.27,99.09,99.94,995676.0
2015-08-24 10:30:00,99.91,100.0,97.6,97.63,841867.0,99.91,100.0,97.6,97.63,841867.0
2015-08-24 10:35:00,97.63,100.25,97.4,99.41,846259.0,97.63,100.25,97.4,99.41,846259.0
2015-08-24 10:40:00,99.42,99.9,98.28,99.21,584026.0,99.42,99.9,98.28,99.21,584026.0
2015-08-24 10:45:00,99.22,99.99,99.06,99.33,437034.0,99.22,99.99,99.06,99.33,437034.0
2015-08-24 10:50:00,99.39,100.6,99.3,100.19,458109.0,99.39,100.6,99.3,100.19,458109.0
2015-08-24 10:55:00,100.33,100.4,99.31,100.24,401641.0,100.33,100.4,99.31,100.24,401641.0
2015-08-24 11:00:00,100.25,100.98,99.36,100.0,501265.0,100.25,100.98,99.36,100.0,501265.0
2015-08-24 11:05:00,100.06,100.38,99.51,100.13,383512.0,100.06,100.38,99.51,100.13,383512.0
2015-08-24 11:10:00,100.15,100.34,99.45,99.87,385168.0,100.15,100.34,99.45,99.87,385168.0
2015-08-24 11:15:00,99.87,100.11,99.16,99.66,401685.0,99.87,100.11,99.16,99.66,401685.0
2015-08-24 11:20:00,99.66,99.68,98.74,99.03,392704.0,99.66,99.68,98.74,99.03,392704.0
2015-08-24 11:25:00,99.0,99.25,98.6,98.95,390028.0,99.0,99.25,98.6,98.95,390028.0
2015-08-24 11:30:00,98.95,99.55,98.64,99.45,398111.0,98.95,99.55,98.64,99.45,398111.0
2015-08-24 11:35:00,99.49,100.4,99.29,100.27,416347.0,99.49,100.4,99.29,100.27,416347.0
2015-08-24 11:40:00,100.24,100.4,99.4,100.34,431865.0,100.24,100.4,99.4,100.34,431865.0
2015-08-24 11:45:00,100.4,101.69,100.24,101.41,536857.0,100.4,101.69,100.24,101.41,536857.0
2015-08-24 11:50:00,101.41,103.26,101.07,103.12,699511.0,101.41,103.26,101.07,103.12,699511.0
2015-08-24 11:55:00,103.09,103.46,102.5,103.22,543743.0,103.09,103.46,102.5,103.22,543743.0
2015-08-24 12:00:00,103.14,103.35,102.28,102.62,490410.0,103.14,103.35,102.28,102.62,490410.0
2015-08-24 12:05:00,102.6,105.59,102.56,105.55,619489.0,102.6,105.59,102.56,105.55,619489.0
2015-08-24 12:10:00,105.59,107.42,105.02,106.14,1013529.0,105.59,107.42,105.02,106.14,1013529.0
2015-08-24 12:15:00,106.31,106.54,105.5,106.16,702818.0,106.31,106.54,105.5,106.16,702818.0
2015-08-24 12:20:00,106.14,108.65,106.12,108.53,876905.0,106.14,108.65,106.12,108.53,876905.0
2015-08-24 12:25:00,108.46,109.63,107.84,108.22,1028633.0,108.46,109.63,107.84,108.22,1028633.0
2015-08-24 12:30:00,108.11,108.6,107.57,107.99,746394.0,108.11,108.6,107.57,107.99,746394.0
2015-08-24 12:35:00,107.91,108.8,107.71,107.97,554482.0,107.91,108.8,107.71,107.97,554482.0
2015-08-24 12:40:00,107.98,108.38,107.16,108.2,513512.0,107.98,108.38,107.16,108.2,513512.0
2015-08-24 12:45:00,108.17,108.19,105.55,105.56,607319.0,108.17,108.19,105.55,105.56,607319.0
2015-08-24 12:50:00,105.63,106.36,105.55,106.29,610129.0,105.63,106.36,105.55,106.29,610129.0
2015-08-24 12:55:00,106.21,106.5,105.61,105.86,363838.0,106.21,106.5,105.61,105.86,363838.0
2015-08-24 13:00:00,105.9,107.17,105.81,106.71,468122.0,105.9,107.17,105.81,106.71,468122.0
2015-08-24 13:05:00,106.75,106.92,106.31,106.67,357336.0,106.75,106.92,106.31,106.67,357336.0
2015-08-24 13:10:00,106.76,106.89,106.37,106.55,330218.0,106.76,106.89,106.37,106.55,330218.0
2015-08-24 13:15:00,106.52,106.59,105.73,105.92,328351.0,106.52,106.59,105.73,105.92,328351.0
2015-08-24 13:20:00,105.92,105.94,104.55,104.79,481027.0,105.92,105.94,104.55,104.79,481027.0
2015-08-24 13:25:00,104.79,105.09,104.17,104.42,488525.0,104.79,105.09,104.17,104.42,488525.0
2015-08-24 13:30:00,104.36,104.6,103.82,103.96,395465.0,104.36,104.6,103.82,103.96,395465.0
2015-08-24 13:35:00,103.97,104.08,102.76,102.82,522047.0,103.97,104.08,102.76,102.82,522047.0
2015-08-24 13:40:00,102.85,103.79,102.38,103.06,424977.0,102.85,103.79,102.38,103.06,424977.0
2015-08-24 13:45:00,103.21,105.2,103.05,104.47,405541.0,103.21,105.2,103.05,104.47,405541.0
2015-08-24 13:50:00,104.6,104.7,103.17,103.34,315638.0,104.6,104.7,103.17,103.34,315638.0
2015-08-24 13:55:00,103.48,103.48,102.0,102.27,386400.0,103.48,103.48,102.0,102.27,386400.0
2015-08-24 14:00:00,102.32,102.62,102.0,102.37,343922.0,102.32,102.62,102.0,102.37,343922.0
2015-08-24 14:05:00,102.38,102.42,100.71,101.08,514849.0,102.38,102.42,100.71,101.08,514849.0
2015-08-24 14:10:00,101.1,101.48,100.52,100.68,416243.0,101.1,101.48,100.52,100.68,416243.0
2015-08-24 14:15:00,100.68,101.0,100.1,100.89,609272.0,100.68,101.0,100.1,100.89,609272.0
2015-08-24 14:20:00,100.95,101.65,100.86,100.9,501848.0,100.95,101.65,100.86,100.9,501848.0
2015-08-24 14:25:00,100.91,100.98,99.65,100.07,547769.0,100.91,100.98,99.65,100.07,547769.0
2015-08-24 14:30:00,100.1,100.69,99.59,100.03,516352.0,100.1,100.69,99.59,100.03,516352.0
2015-08-24 14:35:00,100.03,100.68,99.91,100.04,420560.0,100.03,100.68,99.91,100.04,420560.0
2015-08-24 14:40:00,100.04,100.06,98.28,98.66,668933.0,100.04,100.06,98.28,98.66,668933.0
2015-08-24 14:45:00,98.6,99.0,98.0,98.16,631040.0,98.6,99.0,98.0,98.16,631040.0
2015-08-24 14:50:00,98.17,98.39,96.63,96.81,690130.0,98.17,98.39,96.63,96.81,690130.0
2015-08-24 14:55:00,96.8,97.86,96.63,96.76,590881.0,96.8,97.86,96.63,96.76,590881.0
2015-08-24 15:00:00,96.65,97.02,96.0,96.76,713794.0,96.65,97.02,96.0,96.76,713794.0
2015-08-24 15:05:00,96.75,98.45,96.69,98.35,604489.0,96.75,98.45,96.69,98.35,604489.0
2015-08-24 15:10:00,98.33,98.33,96.33,96.89,547561.0,98.33,98.33,96.33,96.89,547561.0
2015-08-24 15:15:00,96.89,97.19,96.25,96.34,458136.0,96.89,97.19,96.25,96.34,458136.0
2015-08-24 15:20:00,96.3,96.79,95.78,96.58,616194.0,96.3,96.79,95.78,96.58,616194.0
2015-08-24 15:25:00,96.56,97.77,96.12,96.67,582014.0,96.56,97.77,96.12,96.67,582014.0
2015-08-24 15:30:00,96.67,96.67,95.61,96.36,571087.0,96.67,96.67,95.61,96.36,571087.0
2015-08-24 15:35:00,96.37,98.36,96.06,97.89,1053347.0,96.37,98.36,96.06,97.89,1053347.0
2015-08-24 15:40:00,97.85,98.08,97.2,97.68,674334.0,97.85,98.08,97.2,97.68,674334.0
2015-08-24 15:45:00,97.65,98.29,96.62,96.73,949033.0,97.65,98.29,96.62,96.73,949033.0
2015-08-24 15:50:00,96.69,97.65,96.69,97.52,743812.0,96.69,97.65,96.69,97.52,743812.0
2015-08-24 15:55:00,97.48,97.48,96.83,96.88,917409.0,97.48,97.48,96.83,96.88,917409.0
2015-08-25 09:30:00,107.79,108.0,104.8,104.91,2107866.0,107.79,108.0,104.8,104.91,2107866.0
2015-08-25 09:35:00,104.9,104.99,103.31,104.79,1254217.0,104.9,104.99,103.31,104.79,1254217.0
2015-08-25 09:40:00,104.83,104.83,102.84,102.93,1055098.0,104.83,104.83,102.84,102.93,1055098.0
2015-08-25 09:45:00,102.89,104.81,102.87,103.71,848884.0,102.89,104.81,102.87,103.71,848884.0
2015-08-25 09:50:00,103.67,104.5,103.2,103.56,758547.0,103.67,104.5,103.2,103.56,758547.0
2015-08-25 09:55:00,103.66,103.9,102.5,103.14,644644.0,103.66,103.9,102.5,103.14,644644.0
2015-08-25 10:00:00,103.09,103.2,102.0,102.83,809983.0,103.09,103.2,102.0,102.83,809983.0
2015-08-25 10:05:00,102.83,103.85,102.33,103.47,710598.0,102.83,103.85,102.33,103.47,710598.0
2015-08-25 10:10:00,103.5,104.5,103.02,104.32,650759.0,103.5,104.5,103.02,104.32,650759.0
2015-08-25 10:15:00,104.29,104.91,103.8,103.99,632029.0,104.29,104.91,103.8,103.99,632029.0
2015-08-25 10:20:00,103.97,104.28,103.6,103.67,487641.0,103.97,104.28,103.6,103.67,487641.0
2015-08-25 10:25:00,103.67,103.7,103.03,103.11,389485.0,103.67,103.7,103.03,103.11,389485.0
2015-08-25 10:30:00,103.13,103.5,102.73,103.23,478468.0,103.13,103.5,102.73,103.23,478468.0
2015-08-25 10:35:00,103.19,103.98,103.13,103.7,362994.0,103.19,103.98,103.13,103.7,362994.0
2015-08-25 10:40:00,103.72,104.49,103.65,103.91,353219.0,103.72,104.49,103.65,103.91,353219.0
2015-08-25 10:45:00,103.93,104.11,103.5,103.88,249079.0,103.93,104.11,103.5,103.88,249079.0
2015-08-25 10:50:00,103.91,104.24,103.78,103.87,232069.0,103.91,104.24,103.78,103.87,232069.0
2015-08-25 10:55:00,103.88,104.91,103.8,104.71,360376.0,103.88,104.91,103.8,104.71,360376.0
2015-08-25 11:00:00,104.8,105.25,104.5,105.15,556027.0,104.8,105.25,104.5,105.15,556027.0
2015-08-25 11:05:00,105.12,105.75,105.09,105.66,429874.0,105.12,105.75,105.09,105.66,429874.0
2015-08-25 11:10:00,105.7,106.66,105.66,106.44,625381.0,105.7,106.66,105.66,106.44,625381.0
2015-08-25 11:15:00,106.45,106.59,105.7,105.95,503637.0,106.45,106.59,105.7,105.95,503637.0
2015-08-25 11:20:00,105.97,106.45,105.54,105.97,358154.0,105.97,106.45,105.54,105.97,358154.0
2015-08-25 11:25:00,105.9,106.45,105.68,106.0,371973.0,105.9,106.45,105.68,106.0,371973.0
2015-08-25 11:30:00,105.98,106.1,105.24,105.84,351466.0,105.98,106.1,105.24,105.84,351466.0
2015-08-25 11:35:00,105.86,106.0,105.5,105.76,212187.0,105.86,106.0,105.5,105.76,212187.0
2015-08-25 11:40:00,105.73,105.9,105.27,105.68,231248.0,105.73,105.9,105.27,105.68,231248.0
2015-08-25 11:45:00,105.6,106.73,105.46,106.57,332914.0,105.6,106.73,105.46,106.57,332914.0
2015-08-25 11:50:00,106.57,106.7,106.14,106.35,243875.0,106.57,106.7,106.14,106.35,243875.0
2015-08-25 11:55:00,106.35,106.4,105.9,106.13,192243.0,106.35,106.4,105.9,106.13,192243.0
2015-08-25 12:00:00,106.12,106.47,106.07,106.23,184543.0,106.12,106.47,106.07,106.23,184543.0
2015-08-25 12:05:00,106.19,106.69,106.19,106.66,238542.0,106.19,106.69,106.19,106.66,238542.0
2015-08-25 12:10:00,106.64,106.76,106.5,106.5,279174.0,106.64,106.76,106.5,106.5,279174.0
2015-08-25 12:15:00,106.53,106.65,105.9,106.08,254934.0,106.53,106.65,105.9,106.08,254934.0
2015-08-25 12:20:00,106.14,106.47,105.91,105.94,225824.0,106.14,106.47,105.91,105.94,225824.0
2015-08-25 12:25:00,105.98,106.19,105.59,105.66,176042.0,105.98,106.19,105.59,105.66,176042.0
2015-08-25 12:30:00,105.64,106.05,105.6,105.95,182050.0,105.64,106.05,105.6,105.95,182050.0
2015-08-25 12:35:00,105.98,106.0,105.15,105.38,222717.0,105.98,106.0,105.15,105.38,222717.0
2015-08-25 12:40:00,105.41,106.21,105.36,106.05,273749.0,105.41,106.21,105.36,106.05,273749.0
2015-08-25 12:45:00,106.02,106.15,105.69,105.95,154901.0,106.02,106.15,105.69,105.95,154901.0
2015-08-25 12:50:00,105.98,106.34,105.86,105.86,154943.0,105.98,106.34,105.86,105.86,154943.0
2015-08-25 12:55:00,105.86,106.07,105.45,105.47,173948.0,105.86,106.07,105.45,105.47,173948.0
2015-08-25 13:00:00,105.45,105.65,105.18,105.5,178693.0,105.45,105.65,105.18,105.5,178693.0
2015-08-25 13:05:00,105.51,105.78,105.25,105.25,181557.0,105.51,105.78,105.25,105.25,181557.0
2015-08-25 13:10:00,105.25,105.4,104.75,104.98,342895.0,105.25,105.4,104.75,104.98,342895.0
2015-08-25 13:15:00,104.98,105.14,104.28,104.33,320156.0,104.98,105.14,104.28,104.33,320156.0
2015-08-25 13:20:00,104.36,104.73,104.27,104.42,255139.0,104.36,104.73,104.27,104.42,255139.0
2015-08-25 13:25:00,104.38,104.38,103.2,103.43,433043.0,104.38,104.38,103.2,103.43,433043.0
2015-08-25 13:30:00,103.46,103.99,103.18,103.6,292703.0,103.46,103.99,103.18,103.6,292703.0
2015-08-25 13:35:00,103.61,104.56,103.6,104.08,320133.0,103.61,104.56,103.6,104.08,320133.0
2015-08-25 13:40:00,104.08,104.15,103.45,103.5,209100.0,104.08,104.15,103.45,103.5,209100.0
2015-08-25 13:45:00,103.48,104.0,103.18,103.92,253259.0,103.48,104.0,103.18,103.92,253259.0
2015-08-25 13:50:00,103.93,104.9,103.57,104.66,335595.0,103.93,104.9,103.57,104.66,335595.0
2015-08-25 13:55:00,104.63,105.19,104.51,104.69,288852.0,104.63,105.19,104.51,104.69,288852.0
2015-08-25 14:00:00,104.64,104.9,104.26,104.5,215817.0,104.64,104.9,104.26,104.5,215817.0
2015-08-25 14:05:00,104.51,104.77,103.8,103.82,227686.0,104.51,104.77,103.8,103.82,227686.0
2015-08-25 14:10:00,103.83,104.54,103.71,103.84,273990.0,103.83,104.54,103.71,103.84,273990.0
2015-08-25 14:15:00,103.86,104.7,103.81,104.67,254063.0,103.86,104.7,103.81,104.67,254063.0
2015-08-25 14:20:00,104.72,105.2,104.33,104.66,262414.0,104.72,105.2,104.33,104.66,262414.0
2015-08-25 14:25:00,104.67,105.31,104.61,105.2,280787.0,104.67,105.31,104.61,105.2,280787.0
2015-08-25 14:30:00,105.15,105.7,105.05,105.37,297127.0,105.15,105.7,105.05,105.37,297127.0
2015-08-25 14:35:00,105.37,105.72,104.61,104.98,274171.0,105.37,105.72,104.61,104.98,274171.0
2015-08-25 14:40:00,104.95,105.46,104.88,104.92,163819.0,104.95,105.46,104.88,104.92,163819.0
2015-08-25 14:45:00,104.95,105.66,104.88,105.65,213575.0,104.95,105.66,104.88,105.65,213575.0
2015-08-25 14:50:00,105.63,105.99,105.37,105.66,279595.0,105.63,105.99,105.37,105.66,279595.0
2015-08-25 14:55:00,105.67,106.18,105.55,105.84,322066.0,105.67,106.18,105.55,105.84,322066.0
2015-08-25 15:00:00,105.87,106.18,105.5,105.59,282118.0,105.87,106.18,105.5,105.59,282118.0
2015-08-25 15:05:00,105.61,105.94,105.25,105.69,309222.0,105.61,105.94,105.25,105.69,309222.0
2015-08-25 15:10:00,105.67,105.77,105.5,105.5,148326.0,105.67,105.77,105.5,105.5,148326.0
2015-08-25 15:15:00,105.45,105.45,104.4,104.43,413901.0,105.45,105.45,104.4,104.43,413901.0
2015-08-25 15:20:00,104.41,104.84,104.1,104.34,350263.0,104.41,104.84,104.1,104.34,350263.0
2015-08-25 15:25:00,104.34,104.61,104.01,104.05,335955.0,104.34,104.61,104.01,104.05,335955.0
2015-08-25 15:30:00,104.04,104.44,103.45,103.63,489517.0,104.04,104.44,103.45,103.63,489517.0
2015-08-25 15:35:00,103.64,104.13,103.21,103.23,404196.0,103.64,104.13,103.21,103.23,404196.0
2015-08-25 15:40:00,103.22,103.61,103.0,103.0,489238.0,103.22,103.61,103.0,103.0,489238.0
2015-08-25 15:45:00,103.01,103.03,102.0,102.0,619495.0,103.01,103.03,102.0,102.0,619495.0
2015-08-25 15:50:00,102.0,102.67,101.75,102.6,930079.0,102.0,102.67,101.75,102.6,930079.0
2015-08-25 15:55:00,102.63,102.65,101.5,101.57,757348.0,102.63,102.65,101.5,101.57,757348.0
2015-08-26 09:30:00,107.15,109.68,107.02,108.06,2074551.0,107.15,109.68,107.02,108.06,2074551.0
2015-08-26 09:35:00,108.07,108.39,106.84,107.57,1020873.0,108.07,108.39,106.84,107.57,1020873.0
2015-08-26 09:40:00,107.57,107.99,106.05,106.37,849903.0,107.57,107.99,106.05,106.37,849903.0
2015-08-26 09:45:00,106.38,107.27,106.13,107.17,720101.0,106.38,107.27,106.13,107.17,720101.0
2015-08-26 09:50:00,107.16,107.29,105.92,106.3,599160.0,107.16,107.29,105.92,106.3,599160.0
2015-08-26 09:55:00,106.3,106.98,106.11,106.36,406509.0,106.3,106.98,106.11,106.36,406509.0
2015-08-26 10:00:00,106.36,107.0,106.02,106.98,429378.0,106.36,107.0,106.02,106.98,429378.0
2015-08-26 10:05:00,106.95,106.98,105.93,106.21,808964.0,106.95,106.98,105.93,106.21,808964.0
2015-08-26 10:10:00,106.14,106.4,105.2,105.54,726502.0,106.14,106.4,105.2,105.54,726502.0
2015-08-26 10:15:00,105.6,105.6,104.5,104.7,577624.0,105.6,105.6,104.5,104.7,577624.0
2015-08-26 10:20:00,104.64,105.9,104.35,105.68,475543.0,104.64,105.9,104.35,105.68,475543.0
2015-08-26 10:25:00,105.6,106.3,105.5,105.66,474819.0,105.6,106.3,105.5,105.66,474819.0
2015-08-26 10:30:00,105.7,106.65,105.25,106.34,638213.0,105.7,106.65,105.25,106.34,638213.0
2015-08-26 10:35:00,106.4,106.49,105.56,105.9,331724.0,106.4,106.49,105.56,105.9,331724.0
2015-08-26 10:40:00,105.87,105.96,104.65,105.25,386976.0,105.87,105.96,104.65,105.25,386976.0
2015-08-26 10:45:00,105.3,105.4,104.59,104.91,315892.0,105.3,105.4,104.59,104.91,315892.0
2015-08-26 10:50:00,104.96,105.86,104.7,105.7,379938.0,104.96,105.86,104.7,105.7,379938.0
2015-08-26 10:55:00,105.7,105.74,104.45,104.77,286630.0,105.7,105.74,104.45,104.77,286630.0
2015-08-26 11:00:00,104.78,104.87,104.03,104.4,328170.0,104.78,104.87,104.03,104.4,328170.0
2015-08-26 11:05:00,104.42,104.77,103.98,104.25,384201.0,104.42,104.77,103.98,104.25,384201.0
2015-08-26 11:10:00,104.18,104.53,103.65,104.13,432107.0,104.18,104.53,103.65,104.13,432107.0
2015-08-26 11:15:00,104.13,104.75,103.87,104.4,344533.0,104.13,104.75,103.87,104.4,344533.0
2015-08-26 11:20:00,104.31,104.32,103.37,103.47,342345.0,104.31,104.32,103.37,103.47,342345.0
2015-08-26 11:25:00,103.47,103.6,103.01,103.09,360045.0,103.47,103.6,103.01,103.09,360045.0
2015-08-26 11:30:00,103.09,103.11,102.07,102.24,614549.0,103.09,103.11,102.07,102.24,614549.0
2015-08-26 11:35:00,102.2,102.86,102.02,102.13,316023.0,102.2,102.86,102.02,102.13,316023.0
2015-08-26 11:40:00,102.24,103.8,102.12,102.98,417069.0,102.24,103.8,102.12,102.98,417069.0
2015-08-26 11:45:00,102.94,103.8,102.75,103.57,279137.0,102.94,103.8,102.75,103.57,279137.0
2015-08-26 11:50:00,103.46,103.99,103.35,103.53,258401.0,103.46,103.99,103.35,103.53,258401.0
2015-08-26 11:55:00,103.56,103.81,103.05,103.13,175246.0,103.56,103.81,103.05,103.13,175246.0
2015-08-26 12:00:00,103.21,103.41,102.79,102.86,239297.0,103.21,103.41,102.79,102.86,239297.0
2015-08-26 12:05:00,102.85,103.81,102.8,103.54,201015.0,102.85,103.81,102.8,103.54,201015.0
2015-08-26 12:10:00,103.54,103.64,102.84,103.09,191416.0,103.54,103.64,102.84,103.09,191416.0
2015-08-26 12:15:00,103.09,103.74,102.86,103.66,188109.0,103.09,103.74,102.86,103.66,188109.0
2015-08-26 12:20:00,103.67,103.95,103.13,103.24,204337.0,103.67,103.95,103.13,103.24,204337.0
2015-08-26 12:25:00,103.28,103.58,103.02,103.11,131077.0,103.28,103.58,103.02,103.11,131077.0
2015-08-26 12:30:00,103.12,103.25,102.32,102.37,263697.0,103.12,103.25,102.32,102.37,263697.0
2015-08-26 12:35:00,102.33,102.89,102.33,102.44,210718.0,102.33,102.89,102.33,102.44,210718.0
2015-08-26 12:40:00,102.35,102.58,102.05,102.36,212730.0,102.35,102.58,102.05,102.36,212730.0
2015-08-26 12:45:00,102.32,103.09,102.28,102.97,198502.0,102.32,103.09,102.28,102.97,198502.0
2015-08-26 12:50:00,102.91,103.5,102.7,103.48,212877.0,102.91,103.5,102.7,103.48,212877.0
2015-08-26 12:55:00,103.49,103.86,103.29,103.86,292189.0,103.49,103.86,103.29,103.86,292189.0
2015-08-26 13:00:00,103.86,104.24,103.51,103.84,302497.0,103.86,104.24,103.51,103.84,302497.0
2015-08-26 13:05:00,103.74,104.2,103.21,103.47,211300.0,103.74,104.2,103.21,103.47,211300.0
2015-08-26 13:10:00,103.47,104.15,103.47,103.86,215539.0,103.47,104.15,103.47,103.86,215539.0
2015-08-26 13:15:00,103.79,104.15,103.51,103.96,164724.0,103.79,104.15,103.51,103.96,164724.0
2015-08-26 13:20:00,103.92,104.99,103.7,104.63,389930.0,103.92,104.99,103.7,104.63,389930.0
2015-08-26 13:25:00,104.7,105.17,104.5,104.89,250164.0,104.7,105.17,104.5,104.89,250164.0
2015-08-26 13:30:00,104.89,105.32,104.69,105.3,285769.0,104.89,105.32,104.69,105.3,285769.0
2015-08-26 13:35:00,105.32,105.97,105.05,105.84,373184.0,105.32,105.97,105.05,105.84,373184.0
2015-08-26 13:40:00,105.82,105.91,105.33,105.34,272787.0,105.82,105.91,105.33,105.34,272787.0
2015-08-26 13:45:00,105.39,105.8,104.9,105.14,277959.0,105.39,105.8,104.9,105.14,277959.0
2015-08-26 13:50:00,105.17,105.91,105.07,105.89,202511.0,105.17,105.91,105.07,105.89,202511.0
2015-08-26 13:55:00,105.92,106.14,105.68,106.0,319781.0,105.92,106.14,105.68,106.0,319781.0
2015-08-26 14:00:00,105.96,106.08,105.33,105.77,288523.0,105.96,106.08,105.33,105.77,288523.0
2015-08-26 14:05:00,105.66,106.09,105.61,105.93,229370.0,105.66,106.09,105.61,105.93,229370.0
2015-08-26 14:10:00,105.93,106.04,105.17,105.26,257356.0,105.93,106.04,105.17,105.26,257356.0
2015-08-26 14:15:00,105.23,105.32,104.25,104.41,338119.0,105.23,105.32,104.25,104.41,338119.0
2015-08-26 14:20:00,104.37,105.25,104.36,105.03,183959.0,104.37,105.25,104.36,105.03,183959.0
2015-08-26 14:25:00,105.11,105.46,104.85,105.3,207920.0,105.11,105.46,104.85,105.3,207920.0
2015-08-26 14:30:00,105.31,105.77,105.05,105.73,199913.0,105.31,105.77,105.05,105.73,199913.0
2015-08-26 14:35:00,105.68,106.05,105.56,105.98,376829.0,105.68,106.05,105.56,105.98,376829.0
2015-08-26 14:40:00,106.0,106.55,106.0,106.44,450949.0,106.0,106.55,106.0,106.44,450949.0
2015-08-26 14:45:00,106.47,106.9,106.02,106.14,404303.0,106.47,106.9,106.02,106.14,404303.0
2015-08-26 14:50:00,106.19,106.88,106.1,106.57,270666.0,106.19,106.88,106.1,106.57,270666.0
2015-08-26 14:55:00,106.54,106.63,106.11,106.36,269527.0,106.54,106.63,106.11,106.36,269527.0
2015-08-26 15:00:00,106.42,106.47,105.8,106.15,272287.0,106.42,106.47,105.8,106.15,272287.0
2015-08-26 15:05:00,106.16,107.47,106.14,107.39,637192.0,106.16,107.47,106.14,107.39,637192.0
2015-08-26 15:10:00,107.47,108.35,107.32,108.21,737398.0,107.47,108.35,107.32,108.21,737398.0
2015-08-26 15:15:00,108.22,108.35,107.17,108.11,472927.0,108.22,108.35,107.17,108.11,472927.0
2015-08-26 15:20:00,108.11,108.69,107.92,108.3,536256.0,108.11,108.69,107.92,108.3,536256.0
2015-08-26 15:25:00,108.27,108.49,107.9,108.08,367940.0,108.27,108.49,107.9,108.08,367940.0
2015-08-26 15:30:00,108.08,108.65,107.91,108.48,459363.0,108.08,108.65,107.91,108.48,459363.0
2015-08-26 15:35:00,108.45,108.52,108.0,108.19,372373.0,108.45,108.52,108.0,108.19,372373.0
2015-08-26 15:40:00,108.2,109.77,108.19,109.62,843873.0,108.2,109.77,108.19,109.62,843873.0
2015-08-26 15:45:00,109.62,109.79,108.97,109.35,660209.0,109.62,109.79,108.97,109.35,660209.0
2015-08-26 15:50:00,109.31,110.25,109.18,110.25,925157.0,109.31,110.25,109.18,110.25,925157.0
2015-08-26 15:55:00,110.21,110.28,109.54,110.19,969411.0,110.21,110.28,109.54,110.19,969411.0
2015-08-27 09:30:00,114.66,115.0,113.02,113.56,1551255.0,114.66,115.0,113.02,113.56,1551255.0
2015-08-27 09:35:00,113.53,114.22,113.25,114.17,785821.0,113.53,114.22,113.25,114.17,785821.0
2015-08-27 09:40:00,114.16,115.49,113.76,115.39,1174494.0,114.16,115.49,113.76,115.39,1174494.0
2015-08-27 09:45:00,115.4,116.5,114.7,115.13,1201117.0,115.4,116.5,114.7,115.13,1201117.0
2015-08-27 09:50:00,115.18,115.5,114.6,114.69,627148.0,115.18,115.5,114.6,114.69,627148.0
2015-08-27 09:55:00,114.73,115.02,114.26,114.63,516623.0,114.73,115.02,114.26,114.63,516623.0
2015-08-27 10:00:00,114.63,115.6,114.29,115.0,567020.0,114.63,115.6,114.29,115.0,567020.0
2015-08-27 10:05:00,115.05,115.7,114.5,115.52,422759.0,115.05,115.7,114.5,115.52,422759.0
2015-08-27 10:10:00,115.66,116.4,115.59,116.17,679652.0,115.66,116.4,115.59,116.17,679652.0
2015-08-27 10:15:00,116.15,117.62,116.07,117.35,1078240.0,116.15,117.62,116.07,117.35,1078240.0
2015-08-27 10:20:00,117.37,117.4,116.35,116.65,626640.0,117.37,117.4,116.35,116.65,626640.0
2015-08-27 10:25:00,116.71,116.73,115.55,115.55,715579.0,116.71,116.73,115.55,115.55,715579.0
2015-08-27 10:30:00,115.57,116.35,115.55,115.77,450056.0,115.57,116.35,115.55,115.77,450056.0
2015-08-27 10:35:00,115.75,116.66,115.75,116.52,446676.0,115.75,116.66,115.75,116.52,446676.0
2015-08-27 10:40:00,116.59,116.88,116.34,116.5,298705.0,116.59,116.88,116.34,116.5,298705.0
2015-08-27 10:45:00,116.48,116.81,116.13,116.73,375468.0,116.48,116.81,116.13,116.73,375468.0
2015-08-27 10:50:00,116.73,116.78,116.29,116.65,399330.0,116.73,116.78,116.29,116.65,399330.0
2015-08-27 10:55:00,116.72,117.58,116.46,117.45,598289.0,116.72,117.58,116.46,117.45,598289.0
2015-08-27 11:00:00,117.48,117.96,117.1,117.57,806393.0,117.48,117.96,117.1,117.57,806393.0
2015-08-27 11:05:00,117.52,118.25,117.5,117.63,620778.0,117.52,118.25,117.5,117.63,620778.0
2015-08-27 11:10:00,117.66,118.1,117.51,117.93,388434.0,117.66,118.1,117.51,117.93,388434.0
2015-08-27 11:15:00,117.91,118.08,117.36,117.9,441042.0,117.91,118.08,117.36,117.9,441042.0
2015-08-27 11:20:00,117.85,118.19,117.44,117.47,354068.0,117.85,118.19,117.44,117.47,354068.0
2015-08-27 11:25:00,117.5,117.55,116.68,117.0,444352.0,117.5,117.55,116.68,117.0,444352.0
2015-08-27 11:30:00,117.07,117.22,116.64,116.75,333432.0,117.07,117.22,116.64,116.75,333432.0
2015-08-27 11:35:00,116.75,116.8,116.39,116.4,221373.0,116.75,116.8,116.39,116.4,221373.0
2015-08-27 11:40:00,116.42,116.58,115.94,116.01,380210.0,116.42,116.58,115.94,116.01,380210.0
2015-08-27 11:45:00,116.06,117.3,116.06,117.2,424214.0,116.06,117.3,116.06,117.2,424214.0
2015-08-27 11:50:00,117.2,117.3,116.75,116.97,195614.0,117.2,117.3,116.75,116.97,195614.0
2015-08-27 11:55:00,116.91,116.96,116.21,116.5,215256.0,116.91,116.96,116.21,116.5,215256.0
2015-08-27 12:00:00,116.53,116.96,116.46,116.91,152619.0,116.53,116.96,116.46,116.91,152619.0
2015-08-27 12:05:00,116.92,117.69,116.8,117.24,337718.0,116.92,117.69,116.8,117.24,337718.0
2015-08-27 12:10:00,117.3,117.73,117.11,117.47,253043.0,117.3,117.73,117.11,117.47,253043.0
2015-08-27 12:15:00,117.5,117.75,117.18,117.45,242068.0,117.5,117.75,117.18,117.45,242068.0
2015-08-27 12:20:00,117.43,117.58,117.23,117.38,171282.0,117.43,117.58,117.23,117.38,171282.0
2015-08-27 12:25:00,117.36,118.0,117.31,118.0,327762.0,117.36,118.0,117.31,118.0,327762.0
2015-08-27 12:30:00,118.0,118.0,117.42,117.58,307897.0,118.0,118.0,117.42,117.58,307897.0
2015-08-27 12:35:00,117.51,117.85,117.27,117.69,172481.0,117.51,117.85,117.27,117.69,172481.0
2015-08-27 12:40:00,117.69,117.69,117.19,117.23,126917.0,117.69,117.69,117.19,117.23,126917.0
2015-08-27 12:45:00,117.22,117.41,116.84,117.32,226537.0,117.22,117.41,116.84,117.32,226537.0
2015-08-27 12:50:00,117.34,117.67,117.21,117.41,173925.0,117.34,117.67,117.21,117.41,173925.0
2015-08-27 12:55:00,117.44,117.77,117.28,117.74,169570.0,117.44,117.77,117.28,117.74,169570.0
2015-08-27 13:00:00,117.75,118.0,117.54,117.97,263289.0,117.75,118.0,117.54,117.97,263289.0
2015-08-27 13:05:00,118.0,118.19,117.7,117.85,345887.0,118.0,118.19,117.7,117.85,345887.0
2015-08-27 13:10:00,117.82,118.2,117.6,117.75,268346.0,117.82,118.2,117.6,117.75,268346.0
2015-08-27 13:15:00,117.75,117.96,117.2,117.42,194659.0,117.75,117.96,117.2,117.42,194659.0
2015-08-27 13:20:00,117.49,117.53,116.9,117.02,290840.0,117.49,117.53,116.9,117.02,290840.0
2015-08-27 13:25:00,117.01,117.19,116.75,117.01,227560.0,117.01,117.19,116.75,117.01,227560.0
2015-08-27 13:30:00,117.04,117.14,116.62,116.62,237528.0,117.04,117.14,116.62,116.62,237528.0
2015-08-27 13:35:00,116.65,116.97,116.32,116.9,304290.0,116.65,116.97,116.32,116.9,304290.0
2015-08-27 13:40:00,116.9,117.49,116.87,117.27,317197.0,116.9,117.49,116.87,117.27,317197.0
2015-08-27 13:45:00,117.26,117.38,116.81,117.13,198238.0,117.26,117.38,116.81,117.13,198238.0
2015-08-27 13:50:00,117.1,117.34,117.02,117.19,120695.0,117.1,117.34,117.02,117.19,120695.0
2015-08-27 13:55:00,117.19,117.59,117.07,117.58,222721.0,117.19,117.59,117.07,117.58,222721.0
2015-08-27 14:00:00,117.59,117.59,117.27,117.41,132174.0,117.59,117.59,117.27,117.41,132174.0
2015-08-27 14:05:00,117.37,117.45,116.99,117.01,199500.0,117.37,117.45,116.99,117.01,199500.0
2015-08-27 14:10:00,116.97,117.21,116.47,116.67,227590.0,116.97,117.21,116.47,116.67,227590.0
2015-08-27 14:15:00,116.72,116.84,116.02,116.41,398690.0,116.72,116.84,116.02,116.41,398690.0
2015-08-27 14:20:00,116.4,116.8,116.12,116.19,265248.0,116.4,116.8,116.12,116.19,265248.0
2015-08-27 14:25:00,116.2,116.31,115.6,116.16,603629.0,116.2,116.31,115.6,116.16,603629.0
2015-08-27 14:30:00,116.17,116.68,115.85,115.96,265813.0,116.17,116.68,115.85,115.96,265813.0
2015-08-27 14:35:00,115.96,116.86,115.75,116.75,255343.0,115.96,116.86,115.75,116.75,255343.0
2015-08-27 14:40:00,116.7,116.7,115.82,116.02,199002.0,116.7,116.7,115.82,116.02,199002.0
2015-08-27 14:45:00,115.98,116.5,115.57,115.57,230846.0,115.98,116.5,115.57,115.57,230846.0
2015-08-27 14:50:00,115.56,116.19,115.43,115.74,273482.0,115.56,116.19,115.43,115.74,273482.0
2015-08-27 14:55:00,115.79,115.96,114.75,114.8,512083.0,115.79,115.96,114.75,114.8,512083.0
2015-08-27 15:00:00,114.76,115.47,114.15,114.15,543502.0,114.76,115.47,114.15,114.15,543502.0
2015-08-27 15:05:00,114.2,115.3,113.87,115.2,572000.0,114.2,115.3,113.87,115.2,572000.0
2015-08-27 15:10:00,115.2,115.37,114.06,114.18,316835.0,115.2,115.37,114.06,114.18,316835.0
2015-08-27 15:15:00,114.18,115.11,113.94,114.94,460852.0,114.18,115.11,113.94,114.94,460852.0
2015-08-27 15:20:00,114.94,114.99,114.42,114.81,234878.0,114.94,114.99,114.42,114.81,234878.0
2015-08-27 15:25:00,114.78,116.44,114.49,116.2,515153.0,114.78,116.44,114.49,116.2,515153.0
2015-08-27 15:30:00,116.26,116.98,115.84,116.81,431102.0,116.26,116.98,115.84,116.81,431102.0
2015-08-27 15:35:00,116.81,116.85,115.97,116.2,456412.0,116.81,116.85,115.97,116.2,456412.0
2015-08-27 15:40:00,116.22,116.9,116.11,116.88,334921.0,116.22,116.9,116.11,116.88,334921.0
2015-08-27 15:45:00,116.88,117.4,116.77,117.1,535122.0,116.88,117.4,116.77,117.1,535122.0
2015-08-27 15:50:00,117.07,117.43,116.81,117.31,423216.0,117.07,117.43,116.81,117.31,423216.0
2015-08-27 15:55:00,117.33,117.72,117.3,117.64,791406.0,117.33,117.72,117.3,117.64,791406.0
2015-08-28 09:30:00,116.33,118.24,115.88,118.23,853532.0,116.33,118.24,115.88,118.23,853532.0
2015-08-28 09:35:00,118.19,118.6,117.42,118.5,730177.0,118.19,118.6,117.42,118.5,730177.0
2015-08-28 09:40:00,118.5,118.6,117.16,117.71,498495.0,118.5,118.6,117.16,117.71,498495.0
2015-08-28 09:45:00,117.7,117.75,116.78,117.3,428174.0,117.7,117.75,116.78,117.3,428174.0
2015-08-28 09:50:00,117.33,118.0,117.17,117.45,356989.0,117.33,118.0,117.17,117.45,356989.0
2015-08-28 09:55:00,117.46,118.83,116.89,118.6,522363.0,117.46,118.83,116.89,118.6,522363.0
2015-08-28 10:00:00,118.5,118.51,117.51,117.7,404399.0,118.5,118.51,117.51,117.7,404399.0
2015-08-28 10:05:00,117.71,117.8,116.9,117.38,397054.0,117.71,117.8,116.9,117.38,397054.0
2015-08-28 10:10:00,117.39,117.9,117.04,117.65,292428.0,117.39,117.9,117.04,117.65,292428.0
2015-08-28 10:15:00,117.7,118.33,117.6,118.07,349551.0,117.7,118.33,117.6,118.07,349551.0
2015-08-28 10:20:00,118.02,118.11,117.57,117.99,169159.0,118.02,118.11,117.57,117.99,169159.0
2015-08-28 10:25:00,117.93,118.27,117.75,117.92,243526.0,117.93,118.27,117.75,117.92,243526.0
2015-08-28 10:30:00,117.91,118.2,117.86,118.12,216544.0,117.91,118.2,117.86,118.12,216544.0
2015-08-28 10:35:00,118.14,118.15,117.6,117.61,269562.0,118.14,118.15,117.6,117.61,269562.0
2015-08-28 10:40:00,117.6,117.64,117.07,117.19,287041.0,117.6,117.64,117.07,117.19,287041.0
2015-08-28 10:45:00,117.17,117.56,116.83,117.31,285865.0,117.17,117.56,116.83,117.31,285865.0
2015-08-28 10:50:00,117.26,117.75,117.22,117.66,219881.0,117.26,117.75,117.22,117.66,219881.0
2015-08-28 10:55:00,117.75,117.94,117.6,117.7,163708.0,117.75,117.94,117.6,117.7,163708.0
2015-08-28 11:00:00,117.76,118.42,117.7,118.31,332317.0,117.76,118.42,117.7,118.31,332317.0
2015-08-28 11:05:00,118.37,118.78,118.19,118.29,323959.0,118.37,118.78,118.19,118.29,323959.0
2015-08-28 11:10:00,118.27,118.63,118.26,118.38,208422.0,118.27,118.63,118.26,118.38,208422.0
2015-08-28 11:15:00,118.42,119.25,118.27,119.09,368241.0,118.42,119.25,118.27,119.09,368241.0
2015-08-28 11:20:00,119.08,119.35,118.78,119.12,295639.0,119.08,119.35,118.78,119.12,295639.0
2015-08-28 11:25:00,119.15,119.35,118.9,119.03,293992.0,119.15,119.35,118.9,119.03,293992.0
2015-08-28 11:30:00,119.0,119.2,118.52,119.11,275684.0,119.0,119.2,118.52,119.11,275684.0
2015-08-28 11:35:00,119.17,119.21,118.64,118.92,251697.0,119.17,119.21,118.64,118.92,251697.0
2015-08-28 11:40:00,118.87,118.91,118.18,118.36,190659.0,118.87,118.91,118.18,118.36,190659.0
2015-08-28 11:45:00,118.44,118.47,118.04,118.21,159194.0,118.44,118.47,118.04,118.21,159194.0
2015-08-28 11:50:00,118.18,118.73,118.1,118.15,233464.0,118.18,118.73,118.1,118.15,233464.0
2015-08-28 11:55:00,118.14,118.16,117.63,117.9,287583.0,118.14,118.16,117.63,117.9,287583.0
2015-08-28 12:00:00,117.92,118.06,117.78,117.93,151129.0,117.92,118.06,117.78,117.93,151129.0
2015-08-28 12:05:00,117.9,118.49,117.88,118.04,177216.0,117.9,118.49,117.88,118.04,177216.0
2015-08-28 12:10:00,118.04,118.14,117.51,117.93,159261.0,118.04,118.14,117.51,117.93,159261.0
2015-08-28 12:15:00,117.85,118.2,117.75,117.88,136113.0,117.85,118.2,117.75,117.88,136113.0
2015-08-28 12:20:00,117.88,118.13,117.84,118.02,124089.0,117.88,118.13,117.84,118.02,124089.0
2015-08-28 12:25:00,117.98,118.38,117.92,118.24,169164.0,117.98,118.38,117.92,118.24,169164.0
2015-08-28 12:30:00,118.29,118.72,118.23,118.57,171893.0,118.29,118.72,118.23,118.57,171893.0
2015-08-28 12:35:00,118.58,118.74,118.22,118.32,135786.0,118.58,118.74,118.22,118.32,135786.0
2015-08-28 12:40:00,118.32,118.43,117.93,118.14,121268.0,118.32,118.43,117.93,118.14,121268.0
2015-08-28 12:45:00,118.1,118.14,117.82,117.99,146612.0,118.1,118.14,117.82,117.99,146612.0
2015-08-28 12:50:00,117.99,118.02,117.76,117.85,134047.0,117.99,118.02,117.76,117.85,134047.0
2015-08-28 12:55:00,117.85,117.93,117.4,117.71,192240.0,117.85,117.93,117.4,117.71,192240.0
2015-08-28 13:00:00,117.72,117.72,117.12,117.33,213571.0,117.72,117.72,117.12,117.33,213571.0
2015-08-28 13:05:00,117.28,117.68,117.27,117.45,107391.0,117.28,117.68,117.27,117.45,107391.0
2015-08-28 13:10:00,117.45,117.8,117.45,117.52,103035.0,117.45,117.8,117.45,117.52,103035.0
2015-08-28 13:15:00,117.55,117.63,117.4,117.58,135440.0,117.55,117.63,117.4,117.58,135440.0
2015-08-28 13:20:00,117.6,117.62,117.33,117.33,171958.0,117.6,117.62,117.33,117.33,171958.0
2015-08-28 13:25:00,117.31,117.35,116.77,116.8,289403.0,117.31,117.35,116.77,116.8,289403.0
2015-08-28 13:30:00,116.79,117.03,116.7,116.7,169703.0,116.79,117.03,116.7,116.7,169703.0
2015-08-28 13:35:00,116.7,116.96,116.51,116.68,224764.0,116.7,116.96,116.51,116.68,224764.0
2015-08-28 13:40:00,116.65,116.95,116.51,116.86,195972.0,116.65,116.95,116.51,116.86,195972.0
2015-08-28 13:45:00,116.84,117.4,116.73,117.16,194924.0,116.84,117.4,116.73,117.16,194924.0
2015-08-28 13:50:00,117.2,117.4,117.04,117.22,105316.0,117.2,117.4,117.04,117.22,105316.0
2015-08-28 13:55:00,117.26,117.34,117.08,117.19,108778.0,117.26,117.34,117.08,117.19,108778.0
2015-08-28 14:00:00,117.17,117.91,117.16,117.63,196284.0,117.17,117.91,117.16,117.63,196284.0
2015-08-28 14:05:00,117.63,117.99,117.61,117.85,196885.0,117.63,117.99,117.61,117.85,196885.0
2015-08-28 14:10:00,117.88,118.0,117.41,117.55,146023.0,117.88,118.0,117.41,117.55,146023.0
2015-08-28 14:15:00,117.55,117.74,117.34,117.5,128769.0,117.55,117.74,117.34,117.5,128769.0
2015-08-28 14:20:00,117.48,117.78,117.31,117.36,88053.0,117.48,117.78,117.31,117.36,88053.0
2015-08-28 14:25:00,117.39,117.4,117.01,117.34,138202.0,117.39,117.4,117.01,117.34,138202.0
2015-08-28 14:30:00,117.32,117.4,116.96,117.05,133267.0,117.32,117.4,116.96,117.05,133267.0
2015-08-28 14:35:00,117.03,117.23,116.71,117.2,188274.0,117.03,117.23,116.71,117.2,188274.0
2015-08-28 14:40:00,117.19,117.19,116.87,117.02,93263.0,117.19,117.19,116.87,117.02,93263.0
2015-08-28 14:45:00,117.05,117.87,117.02,117.34,293918.0,117.05,117.87,117.02,117.34,293918.0
2015-08-28 14:50:00,117.4,117.51,117.03,117.28,127621.0,117.4,117.51,117.03,117.28,127621.0
2015-08-28 14:55:00,117.29,117.57,117.22,117.45,81298.0,117.29,117.57,117.22,117.45,81298.0
2015-08-28 15:00:00,117.4,117.5,117.0,117.32,108646.0,117.4,117.5,117.0,117.32,108646.0
2015-08-28 15:05:00,117.36,117.64,117.19,117.36,129713.0,117.36,117.64,117.19,117.36,129713.0
2015-08-28 15:10:00,117.35,117.49,117.15,117.34,128262.0,117.35,117.49,117.15,117.34,128262.0
2015-08-28 15:15:00,117.26,117.44,117.0,117.2,141776.0,117.26,117.44,117.0,117.2,141776.0
2015-08-28 15:20:00,117.21,117.35,116.93,116.99,151806.0,117.21,117.35,116.93,116.99,151806.0
2015-08-28 15:25:00,116.95,117.15,116.85,116.98,218339.0,116.95,117.15,116.85,116.98,218339.0
2015-08-28 15:30:00,116.98,117.04,116.78,116.79,270888.0,116.98,117.04,116.78,116.79,270888.0
2015-08-28 15:35:00,116.79,117.05,116.74,116.97,203247.0,116.79,117.05,116.74,116.97,203247.0
2015-08-28 15:40:00,116.96,117.48,116.73,117.32,340831.0,116.96,117.48,116.73,117.32,340831.0
2015-08-28 15:45:00,117.31,117.5,117.06,117.3,166540.0,117.31,117.5,117.06,117.3,166540.0
2015-08-28 15:50:00,117.29,117.83,117.25,117.5,359158.0,117.29,117.83,117.25,117.5,359158.0
2015-08-28 15:55:00,117.5,117.72,117.43,117.64,495717.0,117.5,117.72,117.43,117.64,495717.0
2015-08-31 09:30:00,115.43,116.89,114.96,116.2,653047.0,115.43,116.89,114.96,116.2,653047.0
2015-08-31 09:35:00,116.13,116.69,115.56,115.73,419609.0,116.13,116.69,115.56,115.73,419609.0
2015-08-31 09:40:00,115.76,117.0,115.32,116.5,373366.0,115.76,117.0,115.32,116.5,373366.0
2015-08-31 09:45:00,116.55,116.57,115.33,115.58,278281.0,116.55,116.57,115.33,115.58,278281.0
2015-08-31 09:50:00,115.58,116.24,115.47,116.03,230586.0,115.58,116.24,115.47,116.03,230586.0
2015-08-31 09:55:00,116.02,116.21,115.42,115.42,245832.0,116.02,116.21,115.42,115.42,245832.0
2015-08-31 10:00:00,115.46,115.5,114.8,114.96,403863.0,115.46,115.5,114.8,114.96,403863.0
2015-08-31 10:05:00,114.84,115.46,114.71,115.27,288508.0,114.84,115.46,114.71,115.27,288508.0
2015-08-31 10:10:00,115.16,115.33,114.51,114.65,245357.0,115.16,115.33,114.51,114.65,245357.0
2015-08-31 10:15:00,114.6,115.0,114.31,114.92,432518.0,114.6,115.0,114.31,114.92,432518.0
2015-08-31 10:20:00,114.72,115.14,114.63,115.06,225541.0,114.72,115.14,114.63,115.06,225541.0
2015-08-31 10:25:00,115.05,115.49,114.87,115.47,329223.0,115.05,115.49,114.87,115.47,329223.0
2015-08-31 10:30:00,115.46,115.5,115.08,115.29,180057.0,115.46,115.5,115.08,115.29,180057.0
2015-08-31 10:35:00,115.29,115.4,114.87,115.14,246301.0,115.29,115.4,114.87,115.14,246301.0
2015-08-31 10:40:00,115.17,115.33,114.91,115.0,155557.0,115.17,115.33,114.91,115.0,155557.0
2015-08-31 10:45:00,115.0,115.06,114.51,114.85,177322.0,115.0,115.06,114.51,114.85,177322.0
2015-08-31 10:50:00,114.81,115.19,114.65,115.14,161552.0,114.81,115.19,114.65,115.14,161552.0
2015-08-31 10:55:00,115.19,115.32,114.75,114.88,173196.0,115.19,115.32,114.75,114.88,173196.0
2015-08-31 11:00:00,114.85,114.9,114.44,114.86,224577.0,114.85,114.9,114.44,114.86,224577.0
2015-08-31 11:05:00,114.87,115.03,114.6,114.87,133576.0,114.87,115.03,114.6,114.87,133576.0
2015-08-31 11:10:00,114.87,114.96,114.49,114.96,160800.0,114.87,114.96,114.49,114.96,160800.0
2015-08-31 11:15:00,114.96,115.17,114.86,115.03,189042.0,114.96,115.17,114.86,115.03,189042.0
2015-08-31 11:20:00,114.97,115.11,114.62,114.81,149775.0,114.97,115.11,114.62,114.81,149775.0
2015-08-31 11:25:00,114.81,115.39,114.78,115.26,263907.0,114.81,115.39,114.78,115.26,263907.0
2015-08-31 11:30:00,115.22,115.4,114.86,115.07,220398.0,115.22,115.4,114.86,115.07,220398.0
2015-08-31 11:35:00,115.08,115.63,114.85,115.63,182750.0,115.08,115.63,114.85,115.63,182750.0
2015-08-31 11:40:00,115.6,116.3,115.42,116.16,390738.0,115.6,116.3,115.42,116.16,390738.0
2015-08-31 11:45:00,116.16,116.23,115.86,116.08,156993.0,116.16,116.23,115.86,116.08,156993.0
2015-08-31 11:50:00,116.12,116.2,115.89,116.06,166945.0,116.12,116.2,115.89,116.06,166945.0
2015-08-31 11:55:00,116.15,116.15,115.65,115.94,186354.0,116.15,116.15,115.65,115.94,186354.0
2015-08-31 12:00:00,115.96,116.6,115.9,116.4,224896.0,115.96,116.6,115.9,116.4,224896.0
2015-08-31 12:05:00,116.5,116.58,116.28,116.29,109234.0,116.5,116.58,116.28,116.29,109234.0
2015-08-31 12:10:00,116.26,116.42,115.98,116.06,172175.0,116.26,116.42,115.98,116.06,172175.0
2015-08-31 12:15:00,116.05,116.33,115.94,116.22,91696.0,116.05,116.33,115.94,116.22,91696.0
2015-08-31 12:20:00,116.27,116.38,115.92,116.02,92757.0,116.27,116.38,115.92,116.02,92757.0
2015-08-31 12:25:00,116.05,116.42,116.01,116.32,90539.0,116.05,116.42,116.01,116.32,90539.0
2015-08-31 12:30:00,116.33,116.38,116.01,116.04,89868.0,116.33,116.38,116.01,116.04,89868.0
2015-08-31 12:35:00,116.01,116.29,116.01,116.2,69299.0,116.01,116.29,116.01,116.2,69299.0
2015-08-31 12:40:00,116.2,116.33,116.09,116.33,66639.0,116.2,116.33,116.09,116.33,66639.0
2015-08-31 12:45:00,116.35,116.46,116.05,116.18,86336.0,116.35,116.46,116.05,116.18,86336.0
2015-08-31 12:50:00,116.23,116.48,116.09,116.29,83065.0,116.23,116.48,116.09,116.29,83065.0
2015-08-31 12:55:00,116.32,116.43,116.09,116.13,95170.0,116.32,116.43,116.09,116.13,95170.0
2015-08-31 13:00:00,116.17,116.31,116.1,116.2,72554.0,116.17,116.31,116.1,116.2,72554.0
2015-08-31 13:05:00,116.2,116.26,115.98,116.15,127419.0,116.2,116.26,115.98,116.15,127419.0
2015-08-31 13:10:00,116.1,116.29,116.02,116.14,73351.0,116.1,116.29,116.02,116.14,73351.0
2015-08-31 13:15:00,116.16,116.2,115.8,115.91,101090.0,116.16,116.2,115.8,115.91,101090.0
2015-08-31 13:20:00,115.88,115.89,115.4,115.48,157369.0,115.88,115.89,115.4,115.48,157369.0
2015-08-31 13:25:00,115.56,115.76,115.46,115.5,86528.0,115.56,115.76,115.46,115.5,86528.0
2015-08-31 13:30:00,115.49,115.64,115.02,115.15,194622.0,115.49,115.64,115.02,115.15,194622.0
2015-08-31 13:35:00,115.11,115.4,115.01,115.29,180946.0,115.11,115.4,115.01,115.29,180946.0
2015-08-31 13:40:00,115.29,115.56,115.03,115.5,131219.0,115.29,115.56,115.03,115.5,131219.0
2015-08-31 13:45:00,115.47,115.47,115.08,115.13,109455.0,115.47,115.47,115.08,115.13,109455.0
2015-08-31 13:50:00,115.11,115.29,115.02,115.13,66500.0,115.11,115.29,115.02,115.13,66500.0
2015-08-31 13:55:00,115.16,115.16,114.77,114.95,172256.0,115.16,115.16,114.77,114.95,172256.0
2015-08-31 14:00:00,114.98,115.42,114.85,114.98,167477.0,114.98,115.42,114.85,114.98,167477.0
2015-08-31 14:05:00,114.93,114.99,114.67,114.87,127667.0,114.93,114.99,114.67,114.87,127667.0
2015-08-31 14:10:00,114.86,114.87,114.36,114.48,177886.0,114.86,114.87,114.36,114.48,177886.0
2015-08-31 14:15:00,114.43,114.54,114.13,114.4,225050.0,114.43,114.54,114.13,114.4,225050.0
2015-08-31 14:20:00,114.36,114.96,114.36,114.88,195042.0,114.36,114.96,114.36,114.88,195042.0
2015-08-31 14:25:00,114.88,115.19,114.6,115.0,138363.0,114.88,115.19,114.6,115.0,138363.0
2015-08-31 14:30:00,115.01,115.11,114.8,114.97,127749.0,115.01,115.11,114.8,114.97,127749.0
2015-08-31 14:35:00,114.96,115.05,114.55,114.59,105693.0,114.96,115.05,114.55,114.59,105693.0
2015-08-31 14:40:00,114.59,114.72,114.43,114.43,106928.0,114.59,114.72,114.43,114.43,106928.0
2015-08-31 14:45:00,114.45,114.45,114.12,114.28,197928.0,114.45,114.45,114.12,114.28,197928.0
2015-08-31 14:50:00,114.21,114.31,113.76,113.87,403131.0,114.21,114.31,113.76,113.87,403131.0
2015-08-31 14:55:00,113.9,114.4,113.76,114.35,184155.0,113.9,114.4,113.76,114.35,184155.0
2015-08-31 15:00:00,114.35,114.75,114.28,114.48,220890.0,114.35,114.75,114.28,114.48,220890.0
2015-08-31 15:05:00,114.44,115.12,114.31,114.94,183799.0,114.44,115.12,114.31,114.94,183799.0
2015-08-31 15:10:00,115.01,115.1,114.65,114.9,116343.0,115.01,115.1,114.65,114.9,116343.0
2015-08-31 15:15:00,114.87,114.88,114.54,114.59,134673.0,114.87,114.88,114.54,114.59,134673.0
2015-08-31 15:20:00,114.59,115.04,114.32,114.99,167206.0,114.59,115.04,114.32,114.99,167206.0
2015-08-31 15:25:00,114.95,114.96,114.51,114.55,143505.0,114.95,114.96,114.51,114.55,143505.0
2015-08-31 15:30:00,114.58,115.2,114.58,114.96,267185.0,114.58,115.2,114.58,114.96,267185.0
2015-08-31 15:35:00,114.96,115.26,114.69,114.93,248199.0,114.96,115.26,114.69,114.93,248199.0
2015-08-31 15:40:00,114.92,115.68,114.91,115.57,274525.0,114.92,115.68,114.91,115.57,274525.0
2015-08-31 15:45:00,115.55,115.69,115.05,115.26,254135.0,115.55,115.69,115.05,115.26,254135.0
2015-08-31 15:50:00,115.27,115.38,115.11,115.31,209571.0,115.27,115.38,115.11,115.31,209571.0
2015-08-31 15:55:00,115.3,115.39,114.89,115.04,411624.0,115.3,115.39,114.89,115.04,411624.0
2015-09-01 09:30:00,109.37,110.2,108.55,109.74,1331771.0,109.37,110.2,108.55,109.74,1331771.0
2015-09-01 09:35:00,109.95,110.74,109.1,110.25,990866.0,109.95,110.74,109.1,110.25,990866.0
2015-09-01 09:40:00,110.28,111.0,109.52,110.91,755646.0,110.28,111.0,109.52,110.91,755646.0
2015-09-01 09:45:00,110.86,111.24,109.99,110.15,916974.0,110.86,111.24,109.99,110.15,916974.0
2015-09-01 09:50:00,110.22,110.56,109.51,109.68,681837.0,110.22,110.56,109.51,109.68,681837.0
2015-09-01 09:55:00,109.74,109.77,108.25,108.31,856218.0,109.74,109.77,108.25,108.31,856218.0
2015-09-01 10:00:00,108.25,108.6,107.17,107.5,1119720.0,108.25,108.6,107.17,107.5,1119720.0
2015-09-01 10:05:00,107.53,108.3,107.18,108.06,773944.0,107.53,108.3,107.18,108.06,773944.0
2015-09-01 10:10:00,108.16,108.4,107.66,108.15,435624.0,108.16,108.4,107.66,108.15,435624.0
2015-09-01 10:15:00,108.14,108.68,107.62,107.67,523980.0,108.14,108.68,107.62,107.67,523980.0
2015-09-01 10:20:00,107.67,108.08,107.27,107.97,533263.0,107.67,108.08,107.27,107.97,533263.0
2015-09-01 10:25:00,107.97,108.55,107.79,108.5,512749.0,107.97,108.55,107.79,108.5,512749.0
2015-09-01 10:30:00,108.5,108.51,107.7,108.05,322046.0,108.5,108.51,107.7,108.05,322046.0
2015-09-01 10:35:00,108.0,108.5,107.93,108.08,368576.0,108.0,108.5,107.93,108.08,368576.0
2015-09-01 10:40:00,108.07,108.15,107.61,107.88,321860.0,108.07,108.15,107.61,107.88,321860.0
2015-09-01 10:45:00,107.92,108.24,107.6,108.01,301611.0,107.92,108.24,107.6,108.01,301611.0
2015-09-01 10:50:00,108.0,108.05,107.54,107.83,192303.0,108.0,108.05,107.54,107.83,192303.0
2015-09-01 10:55:00,107.83,108.54,107.77,108.14,391277.0,107.83,108.54,107.77,108.14,391277.0
2015-09-01 11:00:00,108.16,108.35,107.68,108.09,246772.0,108.16,108.35,107.68,108.09,246772.0
2015-09-01 11:05:00,108.13,108.53,107.72,108.39,237008.0,108.13,108.53,107.72,108.39,237008.0
2015-09-01 11:10:00,108.32,108.83,108.19,108.61,404985.0,108.32,108.83,108.19,108.61,404985.0
2015-09-01 11:15:00,108.58,108.88,108.11,108.62,296710.0,108.58,108.88,108.11,108.62,296710.0
2015-09-01 11:20:00,108.61,108.75,108.41,108.41,235053.0,108.61,108.75,108.41,108.41,235053.0
2015-09-01 11:25:00,108.41,108.49,107.98,108.08,238096.0,108.41,108.49,107.98,108.08,238096.0
2015-09-01 11:30:00,108.11,108.28,107.92,108.16,216298.0,108.11,108.28,107.92,108.16,216298.0
2015-09-01 11:35:00,108.14,108.17,107.8,107.98,285617.0,108.14,108.17,107.8,107.98,285617.0
2015-09-01 11:40:00,107.99,108.04,107.73,107.92,215064.0,107.99,108.04,107.73,107.92,215064.0
2015-09-01 11:45:00,107.93,108.23,107.84,108.04,194161.0,107.93,108.23,107.84,108.04,194161.0
2015-09-01 11:50:00,108.07,108.07,107.55,108.0,270913.0,108.07,108.07,107.55,108.0,270913.0
2015-09-01 11:55:00,108.0,108.09,107.59,107.61,221816.0,108.0,108.09,107.59,107.61,221816.0
2015-09-01 12:00:00,107.61,107.92,107.03,107.03,406751.0,107.61,107.92,107.03,107.03,406751.0
2015-09-01 12:05:00,107.03,107.19,106.85,106.85,504599.0,107.03,107.19,106.85,106.85,504599.0
2015-09-01 12:10:00,106.85,107.32,106.81,107.05,218364.0,106.85,107.32,106.81,107.05,218364.0
2015-09-01 12:15:00,107.05,107.47,107.01,107.31,224820.0,107.05,107.47,107.01,107.31,224820.0
2015-09-01 12:20:00,107.35,107.49,107.01,107.06,179321.0,107.35,107.49,107.01,107.06,179321.0
2015-09-01 12:25:00,107.06,107.06,106.17,106.37,378308.0,107.06,107.06,106.17,106.37,378308.0
2015-09-01 12:30:00,106.38,106.65,106.04,106.44,366682.0,106.38,106.65,106.04,106.44,366682.0
2015-09-01 12:35:00,106.4,106.76,106.31,106.61,250879.0,106.4,106.76,106.31,106.61,250879.0
2015-09-01 12:40:00,106.57,106.62,105.64,106.07,450045.0,106.57,106.62,105.64,106.07,450045.0
2015-09-01 12:45:00,106.04,106.05,105.25,105.61,398621.0,106.04,106.05,105.25,105.61,398621.0
2015-09-01 12:50:00,105.61,105.62,104.71,105.33,687907.0,105.61,105.62,104.71,105.33,687907.0
2015-09-01 12:55:00,105.36,105.63,105.0,105.11,342652.0,105.36,105.63,105.0,105.11,342652.0
2015-09-01 13:00:00,105.13,105.97,105.0,105.71,440860.0,105.13,105.97,105.0,105.71,440860.0
2015-09-01 13:05:00,105.8,105.85,105.23,105.36,248486.0,105.8,105.85,105.23,105.36,248486.0
2015-09-01 13:10:00,105.33,105.52,104.83,105.01,320667.0,105.33,105.52,104.83,105.01,320667.0
2015-09-01 13:15:00,105.03,105.15,104.5,104.95,458348.0,105.03,105.15,104.5,104.95,458348.0
2015-09-01 13:20:00,104.91,105.3,104.79,105.02,372058.0,104.91,105.3,104.79,105.02,372058.0
2015-09-01 13:25:00,105.03,105.49,105.02,105.26,328258.0,105.03,105.49,105.02,105.26,328258.0
2015-09-01 13:30:00,105.26,105.73,105.1,105.4,265714.0,105.26,105.73,105.1,105.4,265714.0
2015-09-01 13:35:00,105.4,105.59,104.95,105.2,267878.0,105.4,105.59,104.95,105.2,267878.0
2015-09-01 13:40:00,105.19,105.43,105.0,105.43,217717.0,105.19,105.43,105.0,105.43,217717.0
2015-09-01 13:45:00,105.41,105.7,105.34,105.44,229469.0,105.41,105.7,105.34,105.44,229469.0
2015-09-01 13:50:00,105.42,105.99,105.4,105.91,242531.0,105.42,105.99,105.4,105.91,242531.0
2015-09-01 13:55:00,105.91,105.97,105.47,105.7,202366.0,105.91,105.97,105.47,105.7,202366.0
2015-09-01 14:00:00,105.73,105.74,105.03,105.18,198994.0,105.73,105.74,105.03,105.18,198994.0
2015-09-01 14:05:00,105.24,105.46,105.0,105.02,170448.0,105.24,105.46,105.0,105.02,170448.0
2015-09-01 14:10:00,105.07,105.11,104.75,104.85,338967.0,105.07,105.11,104.75,104.85,338967.0
2015-09-01 14:15:00,104.84,104.86,104.31,104.43,427103.0,104.84,104.86,104.31,104.43,427103.0
2015-09-01 14:20:00,104.35,104.92,104.31,104.74,315450.0,104.35,104.92,104.31,104.74,315450.0
2015-09-01 14:25:00,104.75,105.05,104.66,104.81,165609.0,104.75,105.05,104.66,104.81,165609.0
2015-09-01 14:30:00,104.76,105.5,104.66,105.41,239550.0,104.76,105.5,104.66,105.41,239550.0
2015-09-01 14:35:00,105.43,106.25,105.15,106.17,356495.0,105.43,106.25,105.15,106.17,356495.0
2015-09-01 14:40:00,106.18,106.18,105.64,105.65,330859.0,106.18,106.18,105.64,105.65,330859.0
2015-09-01 14:45:00,105.67,105.69,105.14,105.27,321144.0,105.67,105.69,105.14,105.27,321144.0
2015-09-01 14:50:00,105.24,105.78,105.07,105.14,271213.0,105.24,105.78,105.07,105.14,271213.0
2015-09-01 14:55:00,105.14,105.36,104.82,104.88,278530.0,105.14,105.36,104.82,104.88,278530.0
2015-09-01 15:00:00,104.88,105.23,104.74,104.96,280966.0,104.88,105.23,104.74,104.96,280966.0
2015-09-01 15:05:00,104.93,105.28,104.66,105.06,336252.0,104.93,105.28,104.66,105.06,336252.0
2015-09-01 15:10:00,105.03,105.61,104.77,105.35,333361.0,105.03,105.61,104.77,105.35,333361.0
2015-09-01 15:15:00,105.35,105.52,104.93,104.96,262694.0,105.35,105.52,104.93,104.96,262694.0
2015-09-01 15:20:00,104.94,105.23,104.83,105.04,240450.0,104.94,105.23,104.83,105.04,240450.0
2015-09-01 15:25:00,105.04,105.17,104.5,104.64,361609.0,105.04,105.17,104.5,104.64,361609.0
2015-09-01 15:30:00,104.59,104.87,104.44,104.67,371459.0,104.59,104.87,104.44,104.67,371459.0
2015-09-01 15:35:00,104.68,104.75,104.05,104.1,435925.0,104.68,104.75,104.05,104.1,435925.0
2015-09-01 15:40:00,104.12,104.46,103.82,104.3,802286.0,104.12,104.46,103.82,104.3,802286.0
2015-09-01 15:45:00,104.31,105.36,104.29,105.25,698499.0,104.31,105.36,104.29,105.25,698499.0
2015-09-01 15:50:00,105.28,105.94,105.06,105.91,764054.0,105.28,105.94,105.06,105.91,764054.0
2015-09-01 15:55:00,105.9,106.38,105.58,105.96,963361.0,105.9,106.38,105.58,105.96,963361.0
2015-09-02 09:30:00,109.21,109.5,108.01,108.03,956354.0,109.21,109.5,108.01,108.03,956354.0
2015-09-02 09:35:00,108.06,108.2,107.2,107.8,770451.0,108.06,108.2,107.2,107.8,770451.0
2015-09-02 09:40:00,107.84,108.3,107.01,107.02,544716.0,107.84,108.3,107.01,107.02,544716.0
2015-09-02 09:45:00,107.01,107.55,106.63,107.47,628613.0,107.01,107.55,106.63,107.47,628613.0
2015-09-02 09:50:00,107.47,107.51,106.45,106.63,540470.0,107.47,107.51,106.45,106.63,540470.0
2015-09-02 09:55:00,106.63,106.73,105.68,105.98,651760.0,106.63,106.73,105.68,105.98,651760.0
2015-09-02 10:00:00,105.99,106.98,105.85,106.69,413264.0,105.99,106.98,105.85,106.69,413264.0
2015-09-02 10:05:00,106.67,107.19,106.52,106.52,314277.0,106.67,107.19,106.52,106.52,314277.0
2015-09-02 10:10:00,106.52,107.08,106.26,106.85,330718.0,106.52,107.08,106.26,106.85,330718.0
2015-09-02 10:15:00,106.83,106.98,106.01,106.04,337416.0,106.83,106.98,106.01,106.04,337416.0
2015-09-02 10:20:00,106.04,106.25,104.98,105.83,554132.0,106.04,106.25,104.98,105.83,554132.0
2015-09-02 10:25:00,105.8,105.83,104.5,104.79,625620.0,105.8,105.83,104.5,104.79,625620.0
2015-09-02 10:30:00,104.74,104.8,103.0,103.77,1458652.0,104.74,104.8,103.0,103.77,1458652.0
2015-09-02 10:35:00,103.7,104.24,103.3,103.36,818241.0,103.7,104.24,103.3,103.36,818241.0
2015-09-02 10:40:00,103.36,103.8,102.81,103.08,801426.0,103.36,103.8,102.81,103.08,801426.0
2015-09-02 10:45:00,103.08,103.27,102.05,102.18,729524.0,103.08,103.27,102.05,102.18,729524.0
2015-09-02 10:50:00,102.17,102.99,101.88,102.28,793344.0,102.17,102.99,101.88,102.28,793344.0
2015-09-02 10:55:00,102.28,102.99,102.14,102.8,494604.0,102.28,102.99,102.14,102.8,494604.0
2015-09-02 11:00:00,102.83,103.48,102.59,102.87,593323.0,102.83,103.48,102.59,102.87,593323.0
2015-09-02 11:05:00,102.83,103.38,102.51,103.28,377650.0,102.83,103.38,102.51,103.28,377650.0
2015-09-02 11:10:00,103.28,103.3,102.65,102.7,355297.0,103.28,103.3,102.65,102.7,355297.0
2015-09-02 11:15:00,102.69,103.47,102.5,103.47,365797.0,102.69,103.47,102.5,103.47,365797.0
2015-09-02 11:20:00,103.48,104.18,103.27,104.0,613494.0,103.48,104.18,103.27,104.0,613494.0
2015-09-02 11:25:00,104.05,104.18,103.51,103.8,405426.0,104.05,104.18,103.51,103.8,405426.0
2015-09-02 11:30:00,103.75,103.82,103.0,103.1,369563.0,103.75,103.82,103.0,103.1,369563.0
2015-09-02 11:35:00,103.09,103.19,102.8,103.13,265599.0,103.09,103.19,102.8,103.13,265599.0
2015-09-02 11:40:00,103.15,103.43,103.08,103.35,187683.0,103.15,103.43,103.08,103.35,187683.0
2015-09-02 11:45:00,103.32,103.37,102.62,102.62,205349.0,103.32,103.37,102.62,102.62,205349.0
2015-09-02 11:50:00,102.64,102.65,102.1,102.15,384158.0,102.64,102.65,102.1,102.15,384158.0
2015-09-02 11:55:00,102.18,102.54,102.0,102.54,395414.0,102.18,102.54,102.0,102.54,395414.0
2015-09-02 12:00:00,102.55,102.8,102.08,102.15,302192.0,102.55,102.8,102.08,102.15,302192.0
2015-09-02 12:05:00,102.11,102.17,101.69,101.83,539725.0,102.11,102.17,101.69,101.83,539725.0
2015-09-02 12:10:00,101.81,101.92,101.21,101.38,537244.0,101.81,101.92,101.21,101.38,537244.0
2015-09-02 12:15:00,101.42,101.67,100.74,100.95,602988.0,101.42,101.67,100.74,100.95,602988.0
2015-09-02 12:20:00,100.95,101.0,100.3,100.86,615608.0,100.95,101.0,100.3,100.86,615608.0
2015-09-02 12:25:00,100.84,101.87,100.84,101.43,609415.0,100.84,101.87,100.84,101.43,609415.0
2015-09-02 12:30:00,101.5,102.2,101.32,102.04,423907.0,101.5,102.2,101.32,102.04,423907.0
2015-09-02 12:35:00,102.02,102.44,101.65,102.37,434859.0,102.02,102.44,101.65,102.37,434859.0
2015-09-02 12:40:00,102.42,102.48,101.91,102.23,324304.0,102.42,102.48,101.91,102.23,324304.0
2015-09-02 12:45:00,102.3,102.76,101.92,102.59,324415.0,102.3,102.76,101.92,102.59,324415.0
2015-09-02 12:50:00,102.68,102.8,102.01,102.18,299498.0,102.68,102.8,102.01,102.18,299498.0
2015-09-02 12:55:00,102.21,103.5,102.21,103.2,545534.0,102.21,103.5,102.21,103.2,545534.0
2015-09-02 13:00:00,103.24,103.56,102.83,103.05,345081.0,103.24,103.56,102.83,103.05,345081.0
2015-09-02 13:05:00,103.05,103.1,102.57,102.73,210114.0,103.05,103.1,102.57,102.73,210114.0
2015-09-02 13:10:00,102.71,103.02,102.68,102.79,230361.0,102.71,103.02,102.68,102.79,230361.0
2015-09-02 13:15:00,102.77,102.8,102.16,102.33,237229.0,102.77,102.8,102.16,102.33,237229.0
2015-09-02 13:20:00,102.33,102.63,102.16,102.21,253710.0,102.33,102.63,102.16,102.21,253710.0
2015-09-02 13:25:00,102.19,102.41,101.9,102.37,261394.0,102.19,102.41,101.9,102.37,261394.0
2015-09-02 13:30:00,102.38,102.38,101.82,102.06,281266.0,102.38,102.38,101.82,102.06,281266.0
2015-09-02 13:35:00,102.06,102.18,101.32,101.36,358957.0,102.06,102.18,101.32,101.36,358957.0
2015-09-02 13:40:00,101.36,102.09,101.35,101.77,241040.0,101.36,102.09,101.35,101.77,241040.0
2015-09-02 13:45:00,101.77,102.2,101.77,101.93,226413.0,101.77,102.2,101.77,101.93,226413.0
2015-09-02 13:50:00,101.88,101.92,101.29,101.54,297660.0,101.88,101.92,101.29,101.54,297660.0
2015-09-02 13:55:00,101.56,101.65,101.4,101.52,174269.0,101.56,101.65,101.4,101.52,174269.0
2015-09-02 14:00:00,101.52,102.04,101.06,101.36,395899.0,101.52,102.04,101.06,101.36,395899.0
2015-09-02 14:05:00,101.36,102.14,101.34,101.77,292043.0,101.36,102.14,101.34,101.77,292043.0
2015-09-02 14:10:00,101.8,102.78,101.8,102.7,368100.0,101.8,102.78,101.8,102.7,368100.0
2015-09-02 14:15:00,102.68,103.49,102.68,102.83,616018.0,102.68,103.49,102.68,102.83,616018.0
2015-09-02 14:20:00,102.86,103.36,102.52,102.93,341148.0,102.86,103.36,102.52,102.93,341148.0
2015-09-02 14:25:00,102.98,103.33,102.67,102.92,343617.0,102.98,103.33,102.67,102.92,343617.0
2015-09-02 14:30:00,102.92,103.0,102.37,102.65,250357.0,102.92,103.0,102.37,102.65,250357.0
2015-09-02 14:35:00,102.73,102.91,101.99,102.2,422271.0,102.73,102.91,101.99,102.2,422271.0
2015-09-02 14:40:00,102.19,102.47,101.9,102.14,236361.0,102.19,102.47,101.9,102.14,236361.0
2015-09-02 14:45:00,102.15,102.6,101.68,102.56,350198.0,102.15,102.6,101.68,102.56,350198.0
2015-09-02 14:50:00,102.56,102.83,102.26,102.64,264666.0,102.56,102.83,102.26,102.64,264666.0
2015-09-02 14:55:00,102.63,102.98,102.3,102.87,243010.0,102.63,102.98,102.3,102.87,243010.0
2015-09-02 15:00:00,102.87,103.24,102.63,103.0,298674.0,102.87,103.24,102.63,103.0,298674.0
2015-09-02 15:05:00,103.02,103.38,102.9,102.98,299250.0,103.02,103.38,102.9,102.98,299250.0
2015-09-02 15:10:00,102.98,103.38,102.91,103.21,498819.0,102.98,103.38,102.91,103.21,498819.0
2015-09-02 15:15:00,103.21,104.8,102.98,104.77,643483.0,103.21,104.8,102.98,104.77,643483.0
2015-09-02 15:20:00,104.77,105.81,103.9,104.16,811386.0,104.77,105.81,103.9,104.16,811386.0
2015-09-02 15:25:00,104.37,105.0,104.26,104.67,558381.0,104.37,105.0,104.26,104.67,558381.0
2015-09-02 15:30:00,104.66,105.36,104.33,105.07,493468.0,104.66,105.36,104.33,105.07,493468.0
2015-09-02 15:35:00,105.1,106.15,105.09,105.39,799614.0,105.1,106.15,105.09,105.39,799614.0
2015-09-02 15:40:00,105.36,105.57,105.04,105.14,483133.0,105.36,105.57,105.04,105.14,483133.0
2015-09-02 15:45:00,105.1,105.16,104.61,104.88,413316.0,105.1,105.16,104.61,104.88,413316.0
2015-09-02 15:50:00,104.9,105.2,104.9,104.9,469872.0,104.9,105.2,104.9,104.9,469872.0
2015-09-02 15:55:00,104.89,105.45,104.87,105.44,880570.0,104.89,105.45,104.87,105.44,880570.0
2015-09-03 09:30:00,102.64,103.42,101.23,102.53,1013479.0,102.64,103.42,101.23,102.53,1013479.0
2015-09-03 09:35:00,102.42,102.78,101.69,102.45,738599.0,102.42,102.78,101.69,102.45,738599.0
2015-09-03 09:40:00,102.45,102.87,101.27,101.36,669440.0,102.45,102.87,101.27,101.36,669440.0
2015-09-03 09:45:00,101.37,101.87,100.8,101.27,909885.0,101.37,101.87,100.8,101.27,909885.0
2015-09-03 09:50:00,101.22,102.2,101.22,101.47,652931.0,101.22,102.2,101.22,101.47,652931.0
2015-09-03 09:55:00,101.5,101.7,101.02,101.53,318840.0,101.5,101.7,101.02,101.53,318840.0
2015-09-03 10:00:00,101.54,101.65,100.36,100.74,600670.0,101.54,101.65,100.36,100.74,600670.0
2015-09-03 10:05:00,100.68,101.23,100.47,100.88,510794.0,100.68,101.23,100.47,100.88,510794.0
2015-09-03 10:10:00,100.82,101.09,100.11,100.62,687276.0,100.82,101.09,100.11,100.62,687276.0
2015-09-03 10:15:00,100.58,101.88,100.58,101.75,653193.0,100.58,101.88,100.58,101.75,653193.0
2015-09-03 10:20:00,101.72,102.77,101.21,102.66,655480.0,101.72,102.77,101.21,102.66,655480.0
2015-09-03 10:25:00,102.7,103.39,102.66,103.08,863984.0,102.7,103.39,102.66,103.08,863984.0
2015-09-03 10:30:00,103.03,103.88,102.38,103.57,779000.0,103.03,103.88,102.38,103.57,779000.0
2015-09-03 10:35:00,103.52,104.17,103.26,103.34,720194.0,103.52,104.17,103.26,103.34,720194.0
2015-09-03 10:40:00,103.4,103.82,103.05,103.58,403810.0,103.4,103.82,103.05,103.58,403810.0
2015-09-03 10:45:00,103.53,103.7,103.04,103.21,299837.0,103.53,103.7,103.04,103.21,299837.0
2015-09-03 10:50:00,103.21,103.25,102.53,102.86,400933.0,103.21,103.25,102.53,102.86,400933.0
2015-09-03 10:55:00,102.79,103.3,102.6,102.85,254143.0,102.79,103.3,102.6,102.85,254143.0
2015-09-03 11:00:00,102.85,103.12,102.2,102.6,326565.0,102.85,103.12,102.2,102.6,326565.0
2015-09-03 11:05:00,102.66,102.75,102.06,102.38,304158.0,102.66,102.75,102.06,102.38,304158.0
2015-09-03 11:10:00,102.39,102.76,102.18,102.33,242961.0,102.39,102.76,102.18,102.33,242961.0
2015-09-03 11:15:00,102.33,102.64,102.06,102.59,272760.0,102.33,102.64,102.06,102.59,272760.0
2015-09-03 11:20:00,102.63,102.88,102.36,102.48,201699.0,102.63,102.88,102.36,102.48,201699.0
2015-09-03 11:25:00,102.48,103.15,102.48,102.64,233258.0,102.48,103.15,102.48,102.64,233258.0
2015-09-03 11:30:00,102.64,102.7,102.1,102.23,218084.0,102.64,102.7,102.1,102.23,218084.0
2015-09-03 11:35:00,102.25,102.41,101.69,101.95,311229.0,102.25,102.41,101.69,101.95,311229.0
2015-09-03 11:40:00,101.93,102.45,101.91,102.29,245389.0,101.93,102.45,101.91,102.29,245389.0
2015-09-03 11:45:00,102.28,102.32,101.95,102.03,141325.0,102.28,102.32,101.95,102.03,141325.0
2015-09-03 11:50:00,102.07,102.15,101.76,102.12,182778.0,102.07,102.15,101.76,102.12,182778.0
2015-09-03 11:55:00,102.08,102.46,101.96,102.29,151849.0,102.08,102.46,101.96,102.29,151849.0
2015-09-03 12:00:00,102.25,102.68,102.15,102.65,197923.0,102.25,102.68,102.15,102.65,197923.0
2015-09-03 12:05:00,102.65,102.85,102.4,102.7,134993.0,102.65,102.85,102.4,102.7,134993.0
2015-09-03 12:10:00,102.66,102.83,102.32,102.51,127145.0,102.66,102.83,102.32,102.51,127145.0
2015-09-03 12:15:00,102.53,102.94,102.52,102.94,136784.0,102.53,102.94,102.52,102.94,136784.0
2015-09-03 12:20:00,102.96,103.39,102.59,102.76,302389.0,102.96,103.39,102.59,102.76,302389.0
2015-09-03 12:25:00,102.77,102.94,102.4,102.64,157739.0,102.77,102.94,102.4,102.64,157739.0
2015-09-03 12:30:00,102.63,102.71,102.01,102.12,151715.0,102.63,102.71,102.01,102.12,151715.0
2015-09-03 12:35:00,102.07,102.3,101.79,101.86,228176.0,102.07,102.3,101.79,101.86,228176.0
2015-09-03 12:40:00,101.89,102.25,101.57,102.2,225269.0,101.89,102.25,101.57,102.2,225269.0
2015-09-03 12:45:00,102.19,102.85,102.06,102.62,217782.0,102.19,102.85,102.06,102.62,217782.0
2015-09-03 12:50:00,102.63,102.64,102.14,102.47,195044.0,102.63,102.64,102.14,102.47,195044.0
2015-09-03 12:55:00,102.52,102.54,102.13,102.24,131553.0,102.52,102.54,102.13,102.24,131553.0
2015-09-03 13:00:00,102.21,102.3,101.99,102.03,140601.0,102.21,102.3,101.99,102.03,140601.0
2015-09-03 13:05:00,101.98,101.98,101.33,101.56,292029.0,101.98,101.98,101.33,101.56,292029.0
2015-09-03 13:10:00,101.51,101.79,101.29,101.77,229010.0,101.51,101.79,101.29,101.77,229010.0
2015-09-03 13:15:00,101.77,102.17,101.54,102.09,209715.0,101.77,102.17,101.54,102.09,209715.0
2015-09-03 13:20:00,102.1,102.37,101.8,102.34,197428.0,102.1,102.37,101.8,102.34,197428.0
2015-09-03 13:25:00,102.3,102.38,102.01,102.11,133571.0,102.3,102.38,102.01,102.11,133571.0
2015-09-03 13:30:00,102.1,102.15,101.68,101.95,152880.0,102.1,102.15,101.68,101.95,152880.0
2015-09-03 13:35:00,101.9,102.1,101.5,101.53,187525.0,101.9,102.1,101.5,101.53,187525.0
2015-09-03 13:40:00,101.55,101.56,101.25,101.36,250408.0,101.55,101.56,101.25,101.36,250408.0
2015-09-03 13:45:00,101.35,101.54,101.29,101.54,205299.0,101.35,101.54,101.29,101.54,205299.0
2015-09-03 13:50:00,101.53,101.55,100.79,101.12,435882.0,101.53,101.55,100.79,101.12,435882.0
2015-09-03 13:55:00,101.18,101.24,100.68,100.7,249398.0,101.18,101.24,100.68,100.7,249398.0
2015-09-03 14:00:00,100.68,100.87,100.51,100.69,302953.0,100.68,100.87,100.51,100.69,302953.0
2015-09-03 14:05:00,100.68,100.82,100.31,100.31,264268.0,100.68,100.82,100.31,100.31,264268.0
2015-09-03 14:10:00,100.31,100.73,100.25,100.69,306106.0,100.31,100.73,100.25,100.69,306106.0
2015-09-03 14:15:00,100.68,101.24,100.68,101.05,280610.0,100.68,101.24,100.68,101.05,280610.0
2015-09-03 14:20:00,101.05,101.07,100.69,100.96,209008.0,101.05,101.07,100.69,100.96,209008.0
2015-09-03 14:25:00,100.99,101.39,100.87,101.08,284564.0,100.99,101.39,100.87,101.08,284564.0
2015-09-03 14:30:00,101.1,101.47,101.03,101.39,361887.0,101.1,101.47,101.03,101.39,361887.0
2015-09-03 14:35:00,101.39,102.3,101.26,102.25,445684.0,101.39,102.3,101.26,102.25,445684.0
2015-09-03 14:40:00,102.28,102.45,101.87,102.4,366143.0,102.28,102.45,101.87,102.4,366143.0
2015-09-03 14:45:00,102.43,102.77,102.22,102.58,384925.0,102.43,102.77,102.22,102.58,384925.0
2015-09-03 14:50:00,102.59,102.6,101.87,101.97,282015.0,102.59,102.6,101.87,101.97,282015.0
2015-09-03 14:55:00,101.95,102.14,101.4,102.1,300784.0,101.95,102.14,101.4,102.1,300784.0
2015-09-03 15:00:00,102.1,102.44,102.0,102.21,269832.0,102.1,102.44,102.0,102.21,269832.0
2015-09-03 15:05:00,102.22,102.35,101.52,101.6,216848.0,102.22,102.35,101.52,101.6,216848.0
2015-09-03 15:10:00,101.6,102.07,101.6,102.03,216907.0,101.6,102.07,101.6,102.03,216907.0
2015-09-03 15:15:00,102.01,102.05,101.42,101.57,222558.0,102.01,102.05,101.42,101.57,222558.0
2015-09-03 15:20:00,101.59,101.85,101.43,101.44,163350.0,101.59,101.85,101.43,101.44,163350.0
2015-09-03 15:25:00,101.48,101.55,101.06,101.22,262192.0,101.48,101.55,101.06,101.22,262192.0
2015-09-03 15:30:00,101.23,101.48,101.1,101.41,201622.0,101.23,101.48,101.1,101.41,201622.0
2015-09-03 15:35:00,101.37,101.5,100.7,100.99,409063.0,101.37,101.5,100.7,100.99,409063.0
2015-09-03 15:40:00,100.94,101.25,100.51,100.97,473721.0,100.94,101.25,100.51,100.97,473721.0
2015-09-03 15:45:00,100.94,101.55,100.84,101.16,459149.0,100.94,101.55,100.84,101.16,459149.0
2015-09-03 15:50:00,101.19,101.46,101.05,101.26,379123.0,101.19,101.46,101.05,101.26,379123.0
2015-09-03 15:55:00,101.27,101.29,100.9,101.04,717646.0,101.27,101.29,100.9,101.04,717646.0
2015-09-04 09:30:00,98.05,98.91,97.34,98.37,1426676.0,98.05,98.91,97.34,98.37,1426676.0
2015-09-04 09:35:00,98.37,99.68,98.23,99.16,856342.0,98.37,99.68,98.23,99.16,856342.0
2015-09-04 09:40:00,99.18,99.55,98.71,99.02,633523.0,99.18,99.55,98.71,99.02,633523.0
2015-09-04 09:45:00,99.06,99.39,98.36,98.53,573566.0,99.06,99.39,98.36,98.53,573566.0
2015-09-04 09:50:00,98.53,98.59,98.09,98.36,469664.0,98.53,98.59,98.09,98.36,469664.0
2015-09-04 09:55:00,98.35,98.85,98.1,98.65,427724.0,98.35,98.85,98.1,98.65,427724.0
2015-09-04 10:00:00,98.62,98.62,97.81,98.31,560194.0,98.62,98.62,97.81,98.31,560194.0
2015-09-04 10:05:00,98.33,98.38,97.87,98.18,360407.0,98.33,98.38,97.87,98.18,360407.0
2015-09-04 10:10:00,98.23,98.28,97.49,97.7,491804.0,98.23,98.28,97.49,97.7,491804.0
2015-09-04 10:15:00,97.75,98.25,97.5,98.07,375023.0,97.75,98.25,97.5,98.07,375023.0
2015-09-04 10:20:00,98.07,98.84,97.94,98.55,514317.0,98.07,98.84,97.94,98.55,514317.0
2015-09-04 10:25:00,98.57,99.24,98.34,99.17,340066.0,98.57,99.24,98.34,99.17,340066.0
2015-09-04 10:30:00,99.2,99.53,98.75,98.96,441891.0,99.2,99.53,98.75,98.96,441891.0
2015-09-04 10:35:00,98.91,99.72,98.76,99.61,394730.0,98.91,99.72,98.76,99.61,394730.0
2015-09-04 10:40:00,99.61,99.93,98.96,99.56,512413.0,99.61,99.93,98.96,99.56,512413.0
2015-09-04 10:45:00,99.57,99.59,98.97,99.09,326817.0,99.57,99.59,98.97,99.09,326817.0
2015-09-04 10:50:00,99.09,99.5,98.8,99.24,255997.0,99.09,99.5,98.8,99.24,255997.0
2015-09-04 10:55:00,99.27,99.34,98.7,98.93,269203.0,99.27,99.34,98.7,98.93,269203.0
2015-09-04 11:00:00,98.96,99.25,98.81,98.91,212908.0,98.96,99.25,98.81,98.91,212908.0
2015-09-04 11:05:00,98.89,99.07,98.61,98.72,204352.0,98.89,99.07,98.61,98.72,204352.0
2015-09-04 11:10:00,98.71,98.77,98.36,98.58,414946.0,98.71,98.77,98.36,98.58,414946.0
2015-09-04 11:15:00,98.59,99.07,98.52,98.97,304590.0,98.59,99.07,98.52,98.97,304590.0
2015-09-04 11:20:00,98.97,99.07,98.82,98.98,183563.0,98.97,99.07,98.82,98.98,183563.0
2015-09-04 11:25:00,98.99,99.08,98.84,98.95,149925.0,98.99,99.08,98.84,98.95,149925.0
2015-09-04 11:30:00,98.95,98.97,98.3,98.4,194348.0,98.95,98.97,98.3,98.4,194348.0
2015-09-04 11:35:00,98.44,98.83,98.3,98.75,133515.0,98.44,98.83,98.3,98.75,133515.0
2015-09-04 11:40:00,98.74,99.03,98.72,98.96,194347.0,98.74,99.03,98.72,98.96,194347.0
2015-09-04 11:45:00,98.92,99.43,98.88,99.29,215949.0,98.92,99.43,98.88,99.29,215949.0
2015-09-04 11:50:00,99.3,99.69,99.06,99.09,362679.0,99.3,99.69,99.06,99.09,362679.0
2015-09-04 11:55:00,99.12,99.37,98.93,99.06,180048.0,99.12,99.37,98.93,99.06,180048.0
2015-09-04 12:00:00,99.05,99.09,98.75,98.96,111250.0,99.05,99.09,98.75,98.96,111250.0
2015-09-04 12:05:00,98.97,99.05,98.8,98.98,135186.0,98.97,99.05,98.8,98.98,135186.0
2015-09-04 12:10:00,98.98,99.04,98.69,98.89,155997.0,98.98,99.04,98.69,98.89,155997.0
2015-09-04 12:15:00,98.85,99.01,98.74,98.88,130049.0,98.85,99.01,98.74,98.88,130049.0
2015-09-04 12:20:00,98.88,98.95,98.67,98.7,94544.0,98.88,98.95,98.67,98.7,94544.0
2015-09-04 12:25:00,98.67,98.74,98.46,98.66,182635.0,98.67,98.74,98.46,98.66,182635.0
2015-09-04 12:30:00,98.67,98.9,98.42,98.82,159219.0,98.67,98.9,98.42,98.82,159219.0
2015-09-04 12:35:00,98.8,98.98,98.6,98.79,161780.0,98.8,98.98,98.6,98.79,161780.0
2015-09-04 12:40:00,98.75,98.79,98.58,98.76,89563.0,98.75,98.79,98.58,98.76,89563.0
2015-09-04 12:45:00,98.77,98.9,98.53,98.66,181644.0,98.77,98.9,98.53,98.66,181644.0
2015-09-04 12:50:00,98.68,98.8,98.57,98.6,100991.0,98.68,98.8,98.57,98.6,100991.0
2015-09-04 12:55:00,98.6,98.78,98.51,98.55,111378.0,98.6,98.78,98.51,98.55,111378.0
2015-09-04 13:00:00,98.56,98.63,98.31,98.32,196052.0,98.56,98.63,98.31,98.32,196052.0
2015-09-04 13:05:00,98.31,98.6,98.14,98.44,228049.0,98.31,98.6,98.14,98.44,228049.0
2015-09-04 13:10:00,98.46,98.53,98.02,98.06,181294.0,98.46,98.53,98.02,98.06,181294.0
2015-09-04 13:15:00,98.09,98.38,98.07,98.19,156946.0,98.09,98.38,98.07,98.19,156946.0
2015-09-04 13:20:00,98.19,98.23,97.83,98.06,289617.0,98.19,98.23,97.83,98.06,289617.0
2015-09-04 13:25:00,98.05,98.42,97.99,98.28,251847.0,98.05,98.42,97.99,98.28,251847.0
2015-09-04 13:30:00,98.27,98.49,98.15,98.48,144127.0,98.27,98.49,98.15,98.48,144127.0
2015-09-04 13:35:00,98.44,98.54,98.26,98.39,186510.0,98.44,98.54,98.26,98.39,186510.0
2015-09-04 13:40:00,98.37,98.39,97.88,98.07,225542.0,98.37,98.39,97.88,98.07,225542.0
2015-09-04 13:45:00,98.06,98.25,98.03,98.18,105343.0,98.06,98.25,98.03,98.18,105343.0
2015-09-04 13:50:00,98.15,98.38,98.09,98.14,139646.0,98.15,98.38,98.09,98.14,139646.0
2015-09-04 13:55:00,98.15,98.24,98.03,98.08,95793.0,98.15,98.24,98.03,98.08,95793.0
2015-09-04 14:00:00,98.11,98.17,97.83,97.89,204910.0,98.11,98.17,97.83,97.89,204910.0
2015-09-04 14:05:00,97.89,97.95,97.66,97.77,186548.0,97.89,97.95,97.66,97.77,186548.0
2015-09-04 14:10:00,97.76,98.18,97.71,98.08,197359.0,97.76,98.18,97.71,98.08,197359.0
2015-09-04 14:15:00,98.07,98.12,97.65,97.75,180715.0,98.07,98.12,97.65,97.75,180715.0
2015-09-04 14:20:00,97.75,97.91,97.51,97.55,190296.0,97.75,97.91,97.51,97.55,190296.0
2015-09-04 14:25:00,97.55,97.82,97.55,97.75,169868.0,97.55,97.82,97.55,97.75,169868.0
2015-09-04 14:30:00,97.74,97.81,97.67,97.73,129723.0,97.74,97.81,97.67,97.73,129723.0
2015-09-04 14:35:00,97.77,97.8,97.6,97.72,151001.0,97.77,97.8,97.6,97.72,151001.0
2015-09-04 14:40:00,97.73,98.25,97.7,98.16,254391.0,97.73,98.25,97.7,98.16,254391.0
2015-09-04 14:45:00,98.16,98.44,98.06,98.33,193855.0,98.16,98.44,98.06,98.33,193855.0
2015-09-04 14:50:00,98.37,98.45,98.09,98.2,163017.0,98.37,98.45,98.09,98.2,163017.0
2015-09-04 14:55:00,98.2,98.74,98.1,98.65,272451.0,98.2,98.74,98.1,98.65,272451.0
2015-09-04 15:00:00,98.62,98.8,98.4,98.4,277760.0,98.62,98.8,98.4,98.4,277760.0
2015-09-04 15:05:00,98.36,98.65,98.28,98.33,184513.0,98.36,98.65,98.28,98.33,184513.0
2015-09-04 15:10:00,98.32,98.36,98.02,98.24,202757.0,98.32,98.36,98.02,98.24,202757.0
2015-09-04 15:15:00,98.23,98.48,98.13,98.31,194181.0,98.23,98.48,98.13,98.31,194181.0
2015-09-04 15:20:00,98.3,98.39,98.1,98.24,141783.0,98.3,98.39,98.1,98.24,141783.0
2015-09-04 15:25:00,98.26,98.55,98.16,98.52,198893.0,98.26,98.55,98.16,98.52,198893.0
2015-09-04 15:30:00,98.51,98.88,98.33,98.69,375125.0,98.51,98.88,98.33,98.69,375125.0
2015-09-04 15:35:00,98.7,98.89,98.56,98.57,225457.0,98.7,98.89,98.56,98.57,225457.0
2015-09-04 15:40:00,98.57,99.1,98.47,98.84,401746.0,98.57,99.1,98.47,98.84,401746.0
2015-09-04 15:45:00,98.82,99.2,98.82,99.2,393685.0,98.82,99.2,98.82,99.2,393685.0
2015-09-04 15:50:00,99.19,99.23,98.84,99.05,386076.0,99.19,99.23,98.84,99.05,386076.0
2015-09-04 15:55:00,99.05,99.18,98.78,98.79,606396.0,99.05,99.18,98.78,98.79,606396.0
2015-09-08 09:30:00,102.01,102.5,101.35,101.52,968239.0,102.01,102.5,101.35,101.52,968239.0
2015-09-08 09:35:00,101.52,101.78,100.4,100.42,683886.0,101.52,101.78,100.4,100.42,683886.0
2015-09-08 09:40:00,100.45,100.99,100.29,100.58,703100.0,100.45,100.99,100.29,100.58,703100.0
2015-09-08 09:45:00,100.57,100.65,99.61,100.04,709452.0,100.57,100.65,99.61,100.04,709452.0
2015-09-08 09:50:00,100.05,100.33,99.39,99.59,629049.0,100.05,100.33,99.39,99.59,629049.0
2015-09-08 09:55:00,99.57,99.66,98.5,98.51,855190.0,99.57,99.66,98.5,98.51,855190.0
2015-09-08 10:00:00,98.56,98.88,97.65,97.97,1088851.0,98.56,98.88,97.65,97.97,1088851.0
2015-09-08 10:05:00,97.95,98.45,97.31,97.54,886069.0,97.95,98.45,97.31,97.54,886069.0
2015-09-08 10:10:00,97.53,98.01,97.03,97.17,668229.0,97.53,98.01,97.03,97.17,668229.0
2015-09-08 10:15:00,97.22,97.29,96.25,96.44,1106947.0,97.22,97.29,96.25,96.44,1106947.0
2015-09-08 10:20:00,96.41,96.92,95.76,96.67,1250573.0,96.41,96.92,95.76,96.67,1250573.0
2015-09-08 10:25:00,96.77,97.1,96.41,96.93,709251.0,96.77,97.1,96.41,96.93,709251.0
2015-09-08 10:30:00,96.88,97.1,96.15,96.7,619297.0,96.88,97.1,96.15,96.7,619297.0
2015-09-08 10:35:00,96.7,96.92,95.45,95.48,794284.0,96.7,96.92,95.45,95.48,794284.0
2015-09-08 10:40:00,95.48,95.87,95.18,95.46,824912.0,95.48,95.87,95.18,95.46,824912.0
2015-09-08 10:45:00,95.63,96.26,95.13,95.66,791347.0,95.63,96.26,95.13,95.66,791347.0
2015-09-08 10:50:00,95.68,95.8,95.0,95.19,680322.0,95.68,95.8,95.0,95.19,680322.0
2015-09-08 10:55:00,95.19,95.74,94.75,95.49,1142738.0,95.19,95.74,94.75,95.49,1142738.0
2015-09-08 11:00:00,95.46,96.05,95.43,95.71,713305.0,95.46,96.05,95.43,95.71,713305.0
2015-09-08 11:05:00,95.7,96.19,95.65,95.98,461784.0,95.7,96.19,95.65,95.98,461784.0
2015-09-08 11:10:00,95.96,96.64,95.96,96.29,619686.0,95.96,96.64,95.96,96.29,619686.0
2015-09-08 11:15:00,96.32,96.6,95.84,96.15,567370.0,96.32,96.6,95.84,96.15,567370.0
2015-09-08 11:20:00,96.16,96.35,95.63,96.3,363173.0,96.16,96.35,95.63,96.3,363173.0
2015-09-08 11:25:00,96.28,96.34,95.8,95.8,257139.0,96.28,96.34,95.8,95.8,257139.0
2015-09-08 11:30:00,95.8,96.18,95.75,95.97,309910.0,95.8,96.18,95.75,95.97,309910.0
2015-09-08 11:35:00,96.0,96.43,95.88,96.25,384302.0,96.0,96.43,95.88,96.25,384302.0
2015-09-08 11:40:00,96.23,96.73,96.0,96.61,380133.0,96.23,96.73,96.0,96.61,380133.0
2015-09-08 11:45:00,96.57,96.72,96.27,96.55,283977.0,96.57,96.72,96.27,96.55,283977.0
2015-09-08 11:50:00,96.54,96.84,96.08,96.2,408189.0,96.54,96.84,96.08,96.2,408189.0
2015-09-08 11:55:00,96.19,96.27,95.9,95.95,392922.0,96.19,96.27,95.9,95.95,392922.0
2015-09-08 12:00:00,95.95,96.25,95.77,96.02,278711.0,95.95,96.25,95.77,96.02,278711.0
2015-09-08 12:05:00,96.01,96.22,95.91,96.19,174661.0,96.01,96.22,95.91,96.19,174661.0
2015-09-08 12:10:00,96.16,96.21,95.75,96.11,212030.0,96.16,96.21,95.75,96.11,212030.0
2015-09-08 12:15:00,96.12,96.44,96.06,96.24,214312.0,96.12,96.44,96.06,96.24,214312.0
2015-09-08 12:20:00,96.24,96.38,95.92,96.03,206845.0,96.24,96.38,95.92,96.03,206845.0
2015-09-08 12:25:00,96.06,96.17,95.11,95.25,506428.0,96.06,96.17,95.11,95.25,506428.0
2015-09-08 12:30:00,95.21,95.42,94.87,95.16,521759.0,95.21,95.42,94.87,95.16,521759.0
2015-09-08 12:35:00,95.12,95.22,94.4,94.74,473775.0,95.12,95.22,94.4,94.74,473775.0
2015-09-08 12:40:00,94.75,94.9,94.5,94.64,400490.0,94.75,94.9,94.5,94.64,400490.0
2015-09-08 12:45:00,94.65,95.1,94.58,94.96,291331.0,94.65,95.1,94.58,94.96,291331.0
2015-09-08 12:50:00,95.0,95.03,94.25,94.38,427594.0,95.0,95.03,94.25,94.38,427594.0
2015-09-08 12:55:00,94.34,94.5,93.8,94.21,708537.0,94.34,94.5,93.8,94.21,708537.0
2015-09-08 13:00:00,94.2,94.21,93.57,93.91,588109.0,94.2,94.21,93.57,93.91,588109.0
2015-09-08 13:05:00,93.91,94.0,93.72,93.94,269495.0,93.91,94.0,93.72,93.94,269495.0
2015-09-08 13:10:00,93.93,94.36,93.9,94.2,371912.0,93.93,94.36,93.9,94.2,371912.0
2015-09-08 13:15:00,94.18,94.35,93.96,93.96,310358.0,94.18,94.35,93.96,93.96,310358.0
2015-09-08 13:20:00,93.96,94.04,93.55,93.86,465909.0,93.96,94.04,93.55,93.86,465909.0
2015-09-08 13:25:00,93.85,94.13,93.56,93.87,408768.0,93.85,94.13,93.56,93.87,408768.0
2015-09-08 13:30:00,93.84,93.95,93.56,93.77,226450.0,93.84,93.95,93.56,93.77,226450.0
2015-09-08 13:35:00,93.83,94.24,93.62,94.2,335535.0,93.83,94.24,93.62,94.2,335535.0
2015-09-08 13:40:00,94.23,94.38,93.9,94.19,340244.0,94.23,94.38,93.9,94.19,340244.0
2015-09-08 13:45:00,94.17,94.39,94.07,94.24,313690.0,94.17,94.39,94.07,94.24,313690.0
2015-09-08 13:50:00,94.24,94.33,93.8,93.92,327069.0,94.24,94.33,93.8,93.92,327069.0
2015-09-08 13:55:00,93.98,94.08,93.83,93.99,180965.0,93.98,94.08,93.83,93.99,180965.0
2015-09-08 14:00:00,94.01,94.42,94.01,94.35,374911.0,94.01,94.42,94.01,94.35,374911.0
2015-09-08 14:05:00,94.32,94.39,94.02,94.28,291313.0,94.32,94.39,94.02,94.28,291313.0
2015-09-08 14:10:00,94.29,94.6,94.06,94.49,299337.0,94.29,94.6,94.06,94.49,299337.0
2015-09-08 14:15:00,94.54,95.2,94.49,95.06,713359.0,94.54,95.2,94.49,95.06,713359.0
2015-09-08 14:20:00,95.07,95.6,94.89,95.52,539424.0,95.07,95.6,94.89,95.52,539424.0
2015-09-08 14:25:00,95.55,95.79,95.21,95.61,740604.0,95.55,95.79,95.21,95.61,740604.0
2015-09-08 14:30:00,95.62,96.19,95.5,95.91,599673.0,95.62,96.19,95.5,95.91,599673.0
2015-09-08 14:35:00,95.9,96.09,95.58,95.67,502222.0,95.9,96.09,95.58,95.67,502222.0
2015-09-08 14:40:00,95.7,95.82,95.41,95.57,449747.0,95.7,95.82,95.41,95.57,449747.0
2015-09-08 14:45:00,95.61,95.8,94.78,94.89,477118.0,95.61,95.8,94.78,94.89,477118.0
2015-09-08 14:50:00,94.94,95.29,94.9,95.06,296137.0,94.94,95.29,94.9,95.06,296137.0
2015-09-08 14:55:00,95.11,95.39,94.97,95.2,222409.0,95.11,95.39,94.97,95.2,222409.0
2015-09-08 15:00:00,95.23,95.31,94.95,95.01,258105.0,95.23,95.31,94.95,95.01,258105.0
2015-09-08 15:05:00,95.01,95.1,94.69,95.09,304361.0,95.01,95.1,94.69,95.09,304361.0
2015-09-08 15:10:00,95.09,95.23,94.76,94.76,241286.0,95.09,95.23,94.76,94.76,241286.0
2015-09-08 15:15:00,94.77,94.91,94.32,94.62,340349.0,94.77,94.91,94.32,94.62,340349.0
2015-09-08 15:20:00,94.64,94.64,94.12,94.2,380013.0,94.64,94.64,94.12,94.2,380013.0
2015-09-08 15:25:00,94.19,94.78,94.1,94.77,485900.0,94.19,94.78,94.1,94.77,485900.0
2015-09-08 15:30:00,94.74,94.87,94.47,94.52,323087.0,94.74,94.87,94.47,94.52,323087.0
2015-09-08 15:35:00,94.53,95.2,94.52,95.03,504896.0,94.53,95.2,94.52,95.03,504896.0
2015-09-08 15:40:00,95.03,95.04,94.51,94.6,374977.0,95.03,95.04,94.51,94.6,374977.0
2015-09-08 15:45:00,94.59,94.75,94.35,94.66,494539.0,94.59,94.75,94.35,94.66,494539.0
2015-09-08 15:50:00,94.65,94.69,94.3,94.57,574047.0,94.65,94.69,94.3,94.57,574047.0
2015-09-08 15:55:00,94.55,95.1,94.54,94.95,1300593.0,94.55,95.1,94.54,94.95,1300593.0
2015-09-09 09:30:00,96.66,97.38,95.52,95.87,1323682.0,96.66,97.38,95.52,95.87,1323682.0
2015-09-09 09:35:00,95.86,98.81,95.84,98.65,1225071.0,95.86,98.81,95.84,98.65,1225071.0
2015-09-09 09:40:00,98.7,99.39,97.76,98.97,1266102.0,98.7,99.39,97.76,98.97,1266102.0
2015-09-09 09:45:00,99.0,100.89,98.82,100.08,2000197.0,99.0,100.89,98.82,100.08,2000197.0
2015-09-09 09:50:00,100.05,100.08,98.52,99.32,980874.0,100.05,100.08,98.52,99.32,980874.0
2015-09-09 09:55:00,99.29,99.83,99.03,99.07,693115.0,99.29,99.83,99.03,99.07,693115.0
2015-09-09 10:00:00,99.06,100.2,99.02,99.75,696497.0,99.06,100.2,99.02,99.75,696497.0
2015-09-09 10:05:00,99.75,100.15,99.65,99.89,634244.0,99.75,100.15,99.65,99.89,634244.0
2015-09-09 10:10:00,99.89,101.06,99.83,100.5,1019222.0,99.89,101.06,99.83,100.5,1019222.0
2015-09-09 10:15:00,100.49,100.7,100.1,100.46,566101.0,100.49,100.7,100.1,100.46,566101.0
2015-09-09 10:20:00,100.5,102.49,100.14,102.01,1442873.0,100.5,102.49,100.14,102.01,1442873.0
2015-09-09 10:25:00,102.0,102.79,101.71,102.2,902820.0,102.0,102.79,101.71,102.2,902820.0
2015-09-09 10:30:00,102.17,102.47,101.55,101.76,624548.0,102.17,102.47,101.55,101.76,624548.0
2015-09-09 10:35:00,101.76,101.99,101.5,101.66,464322.0,101.76,101.99,101.5,101.66,464322.0
2015-09-09 10:40:00,101.66,101.69,100.22,100.73,848668.0,101.66,101.69,100.22,100.73,848668.0
2015-09-09 10:45:00,100.68,100.97,100.3,100.79,473237.0,100.68,100.97,100.3,100.79,473237.0
2015-09-09 10:50:00,100.8,100.9,100.35,100.41,303004.0,100.8,100.9,100.35,100.41,303004.0
2015-09-09 10:55:00,100.37,101.32,100.36,101.26,402386.0,100.37,101.32,100.36,101.26,402386.0
2015-09-09 11:00:00,101.3,101.84,101.02,101.64,426679.0,101.3,101.84,101.02,101.64,426679.0
2015-09-09 11:05:00,101.66,101.79,101.12,101.47,282219.0,101.66,101.79,101.12,101.47,282219.0
2015-09-09 11:10:00,101.47,102.19,101.47,101.89,414878.0,101.47,102.19,101.47,101.89,414878.0
2015-09-09 11:15:00,101.91,102.04,101.17,101.38,273528.0,101.91,102.04,101.17,101.38,273528.0
2015-09-09 11:20:00,101.37,101.68,100.75,101.68,340790.0,101.37,101.68,100.75,101.68,340790.0
2015-09-09 11:25:00,101.64,101.65,101.15,101.22,169146.0,101.64,101.65,101.15,101.22,169146.0
2015-09-09 11:30:00,101.2,101.57,101.05,101.12,176720.0,101.2,101.57,101.05,101.12,176720.0
2015-09-09 11:35:00,101.11,101.37,100.8,100.94,248993.0,101.11,101.37,100.8,100.94,248993.0
2015-09-09 11:40:00,100.9,100.91,100.44,100.68,326197.0,100.9,100.91,100.44,100.68,326197.0
2015-09-09 11:45:00,100.69,101.15,100.65,100.78,225808.0,100.69,101.15,100.65,100.78,225808.0
2015-09-09 11:50:00,100.8,101.0,100.54,100.8,172435.0,100.8,101.0,100.54,100.8,172435.0
2015-09-09 11:55:00,100.78,101.45,100.72,101.32,250374.0,100.78,101.45,100.72,101.32,250374.0
2015-09-09 12:00:00,101.38,101.49,101.14,101.18,191458.0,101.38,101.49,101.14,101.18,191458.0
2015-09-09 12:05:00,101.2,101.34,100.8,101.09,213710.0,101.2,101.34,100.8,101.09,213710.0
2015-09-09 12:10:00,101.11,101.21,100.79,101.04,149497.0,101.11,101.21,100.79,101.04,149497.0
2015-09-09 12:15:00,101.04,101.39,100.92,101.23,191654.0,101.04,101.39,100.92,101.23,191654.0
2015-09-09 12:20:00,101.21,101.31,100.97,100.99,142378.0,101.21,101.31,100.97,100.99,142378.0
2015-09-09 12:25:00,101.01,101.38,100.84,101.34,177854.0,101.01,101.38,100.84,101.34,177854.0
2015-09-09 12:30:00,101.38,101.81,101.31,101.56,246435.0,101.38,101.81,101.31,101.56,246435.0
2015-09-09 12:35:00,101.59,101.65,101.34,101.41,79640.0,101.59,101.65,101.34,101.41,79640.0
2015-09-09 12:40:00,101.43,101.65,101.17,101.26,146717.0,101.43,101.65,101.17,101.26,146717.0
2015-09-09 12:45:00,101.23,101.27,100.88,100.98,200069.0,101.23,101.27,100.88,100.98,200069.0
2015-09-09 12:50:00,100.98,101.28,100.82,101.25,211095.0,100.98,101.28,100.82,101.25,211095.0
2015-09-09 12:55:00,101.25,101.39,101.11,101.21,121183.0,101.25,101.39,101.11,101.21,121183.0
2015-09-09 13:00:00,101.23,101.29,100.92,100.96,174945.0,101.23,101.29,100.92,100.96,174945.0
2015-09-09 13:05:00,100.97,101.05,100.81,100.96,170086.0,100.97,101.05,100.81,100.96,170086.0
2015-09-09 13:10:00,100.93,100.97,99.89,100.2,536525.0,100.93,100.97,99.89,100.2,536525.0
2015-09-09 13:15:00,100.27,100.55,100.08,100.24,193486.0,100.27,100.55,100.08,100.24,193486.0
2015-09-09 13:20:00,100.29,100.72,100.18,100.46,184022.0,100.29,100.72,100.18,100.46,184022.0
2015-09-09 13:25:00,100.49,100.64,100.2,100.2,176748.0,100.49,100.64,100.2,100.2,176748.0
2015-09-09 13:30:00,100.2,100.21,99.32,99.67,434367.0,100.2,100.21,99.32,99.67,434367.0
2015-09-09 13:35:00,99.71,99.91,99.56,99.56,204166.0,99.71,99.91,99.56,99.56,204166.0
2015-09-09 13:40:00,99.55,99.88,99.28,99.45,206039.0,99.55,99.88,99.28,99.45,206039.0
2015-09-09 13:45:00,99.47,100.08,99.35,99.86,289932.0,99.47,100.08,99.35,99.86,289932.0
2015-09-09 13:50:00,99.86,100.73,99.62,100.27,316355.0,99.86,100.73,99.62,100.27,316355.0
2015-09-09 13:55:00,100.22,100.44,99.84,100.09,264854.0,100.22,100.44,99.84,100.09,264854.0
2015-09-09 14:00:00,100.1,101.58,100.1,101.42,586325.0,100.1,101.58,100.1,101.42,586325.0
2015-09-09 14:05:00,101.36,101.42,100.7,101.13,354499.0,101.36,101.42,100.7,101.13,354499.0
2015-09-09 14:10:00,101.2,101.2,100.5,100.74,183428.0,101.2,101.2,100.5,100.74,183428.0
2015-09-09 14:15:00,100.69,101.06,100.54,100.79,142564.0,100.69,101.06,100.54,100.79,142564.0
2015-09-09 14:20:00,100.84,100.89,99.99,100.21,235634.0,100.84,100.89,99.99,100.21,235634.0
2015-09-09 14:25:00,100.17,100.41,99.89,100.04,254900.0,100.17,100.41,99.89,100.04,254900.0
2015-09-09 14:30:00,100.03,100.03,99.58,99.73,277052.0,100.03,100.03,99.58,99.73,277052.0
2015-09-09 14:35:00,99.84,99.95,99.51,99.58,245344.0,99.84,99.95,99.51,99.58,245344.0
2015-09-09 14:40:00,99.55,99.68,99.1,99.47,264479.0,99.55,99.68,99.1,99.47,264479.0
2015-09-09 14:45:00,99.44,99.61,99.31,99.38,251642.0,99.44,99.61,99.31,99.38,251642.0
2015-09-09 14:50:00,99.38,99.59,99.18,99.18,236841.0,99.38,99.59,99.18,99.18,236841.0
2015-09-09 14:55:00,99.17,99.21,98.51,98.72,496887.0,99.17,99.21,98.51,98.72,496887.0
2015-09-09 15:00:00,98.71,98.97,98.3,98.83,359383.0,98.71,98.97,98.3,98.83,359383.0
2015-09-09 15:05:00,98.83,99.76,98.69,99.65,434449.0,98.83,99.76,98.69,99.65,434449.0
2015-09-09 15:10:00,99.7,99.7,99.19,99.47,364012.0,99.7,99.7,99.19,99.47,364012.0
2015-09-09 15:15:00,99.44,99.83,99.28,99.72,258797.0,99.44,99.83,99.28,99.72,258797.0
2015-09-09 15:20:00,99.7,99.94,99.41,99.77,225410.0,99.7,99.94,99.41,99.77,225410.0
2015-09-09 15:25:00,99.77,99.83,99.07,99.29,343792.0,99.77,99.83,99.07,99.29,343792.0
2015-09-09 15:30:00,99.26,99.34,98.61,98.87,268405.0,99.26,99.34,98.61,98.87,268405.0
2015-09-09 15:35:00,98.9,99.19,98.74,98.91,243769.0,98.9,99.19,98.74,98.91,243769.0
2015-09-09 15:40:00,98.9,98.93,98.55,98.82,284135.0,98.9,98.93,98.55,98.82,284135.0
2015-09-09 15:45:00,98.82,99.0,98.65,98.89,346882.0,98.82,99.0,98.65,98.89,346882.0
2015-09-09 15:50:00,98.9,99.12,98.75,99.02,420831.0,98.9,99.12,98.75,99.02,420831.0
2015-09-09 15:55:00,98.99,99.31,98.8,99.18,635434.0,98.99,99.31,98.8,99.18,635434.0
2015-09-10 09:30:00,99.42,100.85,98.2,99.9,732446.0,99.42,100.85,98.2,99.9,732446.0
2015-09-10 09:35:00,99.9,100.44,98.61,99.51,560770.0,99.9,100.44,98.61,99.51,560770.0
2015-09-10 09:40:00,99.43,100.0,97.75,97.89,741842.0,99.43,100.0,97.75,97.89,741842.0
2015-09-10 09:45:00,97.83,98.7,97.4,97.69,587968.0,97.83,98.7,97.4,97.69,587968.0
2015-09-10 09:50:00,97.73,97.73,96.78,97.05,827255.0,97.73,97.73,96.78,97.05,827255.0
2015-09-10 09:55:00,97.05,98.02,96.97,97.31,388532.0,97.05,98.02,96.97,97.31,388532.0
2015-09-10 10:00:00,97.32,98.2,97.25,97.37,382312.0,97.32,98.2,97.25,97.37,382312.0
2015-09-10 10:05:00,97.3,98.24,97.3,97.8,329246.0,97.3,98.24,97.3,97.8,329246.0
2015-09-10 10:10:00,97.8,98.08,97.48,97.5,345435.0,97.8,98.08,97.48,97.5,345435.0
2015-09-10 10:15:00,97.56,98.21,97.4,98.11,280027.0,97.56,98.21,97.4,98.11,280027.0
2015-09-10 10:20:00,98.04,98.89,97.97,98.3,397139.0,98.04,98.89,97.97,98.3,397139.0
2015-09-10 10:25:00,98.35,99.15,98.2,99.08,250940.0,98.35,99.15,98.2,99.08,250940.0
2015-09-10 10:30:00,99.08,99.63,98.7,99.63,387964.0,99.08,99.63,98.7,99.63,387964.0
2015-09-10 10:35:00,99.62,99.88,99.1,99.32,491350.0,99.62,99.88,99.1,99.32,491350.0
2015-09-10 10:40:00,99.4,99.5,98.77,98.96,368284.0,99.4,99.5,98.77,98.96,368284.0
2015-09-10 10:45:00,99.01,99.44,99.01,99.22,218354.0,99.01,99.44,99.01,99.22,218354.0
2015-09-10 10:50:00,99.21,99.56,98.6,98.81,352780.0,99.21,99.56,98.6,98.81,352780.0
2015-09-10 10:55:00,98.83,99.05,98.52,98.59,235604.0,98.83,99.05,98.52,98.59,235604.0
2015-09-10 11:00:00,98.59,98.73,98.2,98.25,262263.0,98.59,98.73,98.2,98.25,262263.0
2015-09-10 11:05:00,98.27,98.59,98.21,98.42,204338.0,98.27,98.59,98.21,98.42,204338.0
2015-09-10 11:10:00,98.43,98.73,98.23,98.67,267593.0,98.43,98.73,98.23,98.67,267593.0
2015-09-10 11:15:00,98.64,98.69,98.01,98.06,198685.0,98.64,98.69,98.01,98.06,198685.0
2015-09-10 11:20:00,98.07,98.45,97.91,98.31,229625.0,98.07,98.45,97.91,98.31,229625.0
2015-09-10 11:25:00,98.3,98.65,98.05,98.57,187867.0,98.3,98.65,98.05,98.57,187867.0
2015-09-10 11:30:00,98.6,98.93,98.5,98.55,141323.0,98.6,98.93,98.5,98.55,141323.0
2015-09-10 11:35:00,98.52,99.19,98.52,99.16,214622.0,98.52,99.19,98.52,99.16,214622.0
2015-09-10 11:40:00,99.17,99.17,98.73,98.94,202987.0,99.17,99.17,98.73,98.94,202987.0
2015-09-10 11:45:00,99.0,99.08,98.44,98.62,221985.0,99.0,99.08,98.44,98.62,221985.0
2015-09-10 11:50:00,98.61,98.76,98.38,98.67,181556.0,98.61,98.76,98.38,98.67,181556.0
2015-09-10 11:55:00,98.62,98.82,98.27,98.5,171891.0,98.62,98.82,98.27,98.5,171891.0
2015-09-10 12:00:00,98.54,98.73,98.39,98.64,80574.0,98.54,98.73,98.39,98.64,80574.0
2015-09-10 12:05:00,98.65,98.9,98.45,98.89,130468.0,98.65,98.9,98.45,98.89,130468.0
2015-09-10 12:10:00,98.88,98.89,98.53,98.65,74606.0,98.88,98.89,98.53,98.65,74606.0
2015-09-10 12:15:00,98.71,98.99,98.67,98.71,116640.0,98.71,98.99,98.67,98.71,116640.0
2015-09-10 12:20:00,98.68,98.87,98.37,98.41,98415.0,98.68,98.87,98.37,98.41,98415.0
2015-09-10 12:25:00,98.39,98.63,97.96,98.26,137146.0,98.39,98.63,97.96,98.26,137146.0
2015-09-10 12:30:00,98.22,98.53,98.02,98.29,91204.0,98.22,98.53,98.02,98.29,91204.0
2015-09-10 12:35:00,98.27,98.48,98.15,98.27,124847.0,98.27,98.48,98.15,98.27,124847.0
2015-09-10 12:40:00,98.26,98.26,97.95,98.08,109631.0,98.26,98.26,97.95,98.08,109631.0
2015-09-10 12:45:00,98.1,98.5,97.87,98.36,203127.0,98.1,98.5,97.87,98.36,203127.0
2015-09-10 12:50:00,98.34,98.42,98.15,98.23,57572.0,98.34,98.42,98.15,98.23,57572.0
2015-09-10 12:55:00,98.21,98.28,98.0,98.17,122267.0,98.21,98.28,98.0,98.17,122267.0
2015-09-10 13:00:00,98.13,98.25,98.0,98.15,79426.0,98.13,98.25,98.0,98.15,79426.0
2015-09-10 13:05:00,98.14,98.46,98.13,98.27,117830.0,98.14,98.46,98.13,98.27,117830.0
2015-09-10 13:10:00,98.23,98.5,98.22,98.25,101031.0,98.23,98.5,98.22,98.25,101031.0
2015-09-10 13:15:00,98.26,98.36,98.17,98.36,77682.0,98.26,98.36,98.17,98.36,77682.0
2015-09-10 13:20:00,98.35,98.9,98.22,98.79,185885.0,98.35,98.9,98.22,98.79,185885.0
2015-09-10 13:25:00,98.79,99.45,98.73,99.45,274421.0,98.79,99.45,98.73,99.45,274421.0
2015-09-10 13:30:00,99.39,99.78,99.22,99.73,267718.0,99.39,99.78,99.22,99.73,267718.0
2015-09-10 13:35:00,99.7,100.2,99.65,99.84,514871.0,99.7,100.2,99.65,99.84,514871.0
2015-09-10 13:40:00,99.87,99.91,99.21,99.54,260864.0,99.87,99.91,99.21,99.54,260864.0
2015-09-10 13:45:00,99.48,99.58,99.37,99.56,181678.0,99.48,99.58,99.37,99.56,181678.0
2015-09-10 13:50:00,99.53,99.81,99.37,99.39,190580.0,99.53,99.81,99.37,99.39,190580.0
2015-09-10 13:55:00,99.42,99.49,99.21,99.41,104532.0,99.42,99.49,99.21,99.41,104532.0
2015-09-10 14:00:00,99.44,99.64,99.29,99.43,132484.0,99.44,99.64,99.29,99.43,132484.0
2015-09-10 14:05:00,99.4,99.54,99.28,99.31,121221.0,99.4,99.54,99.28,99.31,121221.0
2015-09-10 14:10:00,99.29,99.44,99.21,99.28,148975.0,99.29,99.44,99.21,99.28,148975.0
2015-09-10 14:15:00,99.3,99.34,98.83,98.89,217846.0,99.3,99.34,98.83,98.89,217846.0
2015-09-10 14:20:00,98.91,99.19,98.81,99.04,173992.0,98.91,99.19,98.81,99.04,173992.0
2015-09-10 14:25:00,99.06,99.22,99.0,99.13,99521.0,99.06,99.22,99.0,99.13,99521.0
2015-09-10 14:30:00,99.13,99.66,99.09,99.5,222899.0,99.13,99.66,99.09,99.5,222899.0
2015-09-10 14:35:00,99.49,99.58,99.33,99.54,95182.0,99.49,99.58,99.33,99.54,95182.0
2015-09-10 14:40:00,99.54,99.59,99.35,99.38,226957.0,99.54,99.59,99.35,99.38,226957.0
2015-09-10 14:45:00,99.36,99.41,99.0,99.14,136380.0,99.36,99.41,99.0,99.14,136380.0
2015-09-10 14:50:00,99.1,99.26,98.95,99.03,118477.0,99.1,99.26,98.95,99.03,118477.0
2015-09-10 14:55:00,99.03,99.08,98.85,98.93,113466.0,99.03,99.08,98.85,98.93,113466.0
2015-09-10 15:00:00,98.93,98.97,98.55,98.61,152458.0,98.93,98.97,98.55,98.61,152458.0
2015-09-10 15:05:00,98.64,98.83,98.51,98.65,154129.0,98.64,98.83,98.51,98.65,154129.0
2015-09-10 15:10:00,98.65,98.94,98.65,98.88,110223.0,98.65,98.94,98.65,98.88,110223.0
2015-09-10 15:15:00,98.88,99.33,98.86,98.95,269395.0,98.88,99.33,98.86,98.95,269395.0
2015-09-10 15:20:00,98.97,99.23,98.77,98.84,174546.0,98.97,99.23,98.77,98.84,174546.0
2015-09-10 15:25:00,98.85,98.99,98.64,98.8,148754.0,98.85,98.99,98.64,98.8,148754.0
2015-09-10 15:30:00,98.79,98.86,98.58,98.68,146182.0,98.79,98.86,98.58,98.68,146182.0
2015-09-10 15:35:00,98.7,98.86,98.67,98.76,175819.0,98.7,98.86,98.67,98.76,175819.0
2015-09-10 15:40:00,98.76,98.85,98.6,98.82,162294.0,98.76,98.85,98.6,98.82,162294.0
2015-09-10 15:45:00,98.81,99.05,98.69,99.02,210402.0,98.81,99.05,98.69,99.02,210402.0
2015-09-10 15:50:00,99.02,99.35,99.0,99.25,386159.0,99.02,99.35,99.0,99.25,386159.0
2015-09-10 15:55:00,99.27,99.55,99.27,99.48,535104.0,99.27,99.55,99.27,99.48,535104.0
2015-09-11 09:30:00,98.57,99.28,98.3,98.84,344863.0,98.57,99.28,98.3,98.84,344863.0
2015-09-11 09:35:00,98.81,100.25,98.75,100.09,420084.0,98.81,100.25,98.75,100.09,420084.0
2015-09-11 09:40:00,100.12,100.62,99.66,100.03,511021.0,100.12,100.62,99.66,100.03,511021.0
2015-09-11 09:45:00,100.09,100.85,99.95,100.07,490193.0,100.09,100.85,99.95,100.07,490193.0
2015-09-11 09:50:00,100.01,100.6,99.8,99.89,330820.0,100.01,100.6,99.8,99.89,330820.0
2015-09-11 09:55:00,99.85,100.45,99.35,99.48,383416.0,99.85,100.45,99.35,99.48,383416.0
2015-09-11 10:00:00,99.51,99.79,99.3,99.41,270102.0,99.51,99.79,99.3,99.41,270102.0
2015-09-11 10:05:00,99.39,99.8,99.16,99.44,306295.0,99.39,99.8,99.16,99.44,306295.0
2015-09-11 10:10:00,99.52,99.93,99.49,99.6,226133.0,99.52,99.93,99.49,99.6,226133.0
2015-09-11 10:15:00,99.57,99.61,99.21,99.43,227389.0,99.57,99.61,99.21,99.43,227389.0
2015-09-11 10:20:00,99.4,99.58,98.9,99.0,302040.0,99.4,99.58,98.9,99.0,302040.0
2015-09-11 10:25:00,99.0,99.34,98.67,98.8,261623.0,99.0,99.34,98.67,98.8,261623.0
2015-09-11 10:30:00,98.8,98.85,98.52,98.75,247206.0,98.8,98.85,98.52,98.75,247206.0
2015-09-11 10:35:00,98.74,98.81,98.32,98.79,272042.0,98.74,98.81,98.32,98.79,272042.0
2015-09-11 10:40:00,98.79,98.79,98.25,98.63,278670.0,98.79,98.79,98.25,98.63,278670.0
2015-09-11 10:45:00,98.61,98.68,98.44,98.52,162211.0,98.61,98.68,98.44,98.52,162211.0
2015-09-11 10:50:00,98.51,98.53,98.02,98.05,311006.0,98.51,98.53,98.02,98.05,311006.0
2015-09-11 10:55:00,98.08,98.53,97.99,98.45,303207.0,98.08,98.53,97.99,98.45,303207.0
2015-09-11 11:00:00,98.5,98.74,98.23,98.29,195156.0,98.5,98.74,98.23,98.29,195156.0
2015-09-11 11:05:00,98.36,98.71,98.29,98.6,154071.0,98.36,98.71,98.29,98.6,154071.0
2015-09-11 11:10:00,98.58,98.71,98.44,98.51,79179.0,98.58,98.71,98.44,98.51,79179.0
2015-09-11 11:15:00,98.51,98.6,98.33,98.58,117336.0,98.51,98.6,98.33,98.58,117336.0
2015-09-11 11:20:00,98.58,98.59,98.08,98.3,166083.0,98.58,98.59,98.08,98.3,166083.0
2015-09-11 11:25:00,98.25,98.37,98.09,98.35,102754.0,98.25,98.37,98.09,98.35,102754.0
2015-09-11 11:30:00,98.35,98.4,97.81,97.96,265649.0,98.35,98.4,97.81,97.96,265649.0
2015-09-11 11:35:00,97.93,98.3,97.87,98.28,228708.0,97.93,98.3,97.87,98.28,228708.0
2015-09-11 11:40:00,98.27,98.35,98.0,98.15,147513.0,98.27,98.35,98.0,98.15,147513.0
2015-09-11 11:45:00,98.12,98.15,97.9,97.95,160177.0,98.12,98.15,97.9,97.95,160177.0
2015-09-11 11:50:00,97.98,98.45,97.94,98.34,216507.0,97.98,98.45,97.94,98.34,216507.0
2015-09-11 11:55:00,98.35,98.47,98.27,98.34,137096.0,98.35,98.47,98.27,98.34,137096.0
2015-09-11 12:00:00,98.33,98.43,98.02,98.23,171884.0,98.33,98.43,98.02,98.23,171884.0
2015-09-11 12:05:00,98.23,98.39,97.93,97.96,202546.0,98.23,98.39,97.93,97.96,202546.0
2015-09-11 12:10:00,97.96,98.29,97.95,98.1,139325.0,97.96,98.29,97.95,98.1,139325.0
2015-09-11 12:15:00,98.11,98.22,97.91,97.99,175648.0,98.11,98.22,97.91,97.99,175648.0
2015-09-11 12:20:00,97.98,98.05,97.56,97.77,348797.0,97.98,98.05,97.56,97.77,348797.0
2015-09-11 12:25:00,97.76,97.87,97.64,97.77,136531.0,97.76,97.87,97.64,97.77,136531.0
2015-09-11 12:30:00,97.77,98.07,97.69,98.05,202861.0,97.77,98.07,97.69,98.05,202861.0
2015-09-11 12:35:00,98.1,98.18,97.79,97.8,212756.0,98.1,98.18,97.79,97.8,212756.0
2015-09-11 12:40:00,97.8,97.84,97.23,97.3,362857.0,97.8,97.84,97.23,97.3,362857.0
2015-09-11 12:45:00,97.29,97.65,97.29,97.59,135461.0,97.29,97.65,97.29,97.59,135461.0
2015-09-11 12:50:00,97.63,97.77,97.52,97.72,149489.0,97.63,97.77,97.52,97.72,149489.0
2015-09-11 12:55:00,97.72,97.81,97.64,97.77,88508.0,97.72,97.81,97.64,97.77,88508.0
2015-09-11 13:00:00,97.75,97.96,97.75,97.96,78416.0,97.75,97.96,97.75,97.96,78416.0
2015-09-11 13:05:00,97.94,98.2,97.94,98.01,148971.0,97.94,98.2,97.94,98.01,148971.0
2015-09-11 13:10:00,98.02,98.05,97.78,97.88,97497.0,98.02,98.05,97.78,97.88,97497.0
2015-09-11 13:15:00,97.85,97.93,97.67,97.67,82492.0,97.85,97.93,97.67,97.67,82492.0
2015-09-11 13:20:00,97.67,97.69,97.48,97.56,160138.0,97.67,97.69,97.48,97.56,160138.0
2015-09-11 13:25:00,97.56,97.79,97.48,97.6,112106.0,97.56,97.79,97.48,97.6,112106.0
2015-09-11 13:30:00,97.57,97.66,97.45,97.58,95708.0,97.57,97.66,97.45,97.58,95708.0
2015-09-11 13:35:00,97.58,97.6,97.48,97.6,92649.0,97.58,97.6,97.48,97.6,92649.0
2015-09-11 13:40:00,97.59,97.66,97.45,97.5,94678.0,97.59,97.66,97.45,97.5,94678.0
2015-09-11 13:45:00,97.5,97.59,97.39,97.47,118328.0,97.5,97.59,97.39,97.47,118328.0
2015-09-11 13:50:00,97.45,97.74,97.42,97.7,99212.0,97.45,97.74,97.42,97.7,99212.0
2015-09-11 13:55:00,97.7,97.87,97.68,97.83,134010.0,97.7,97.87,97.68,97.83,134010.0
2015-09-11 14:00:00,97.81,97.84,97.61,97.65,127000.0,97.81,97.84,97.61,97.65,127000.0
2015-09-11 14:05:00,97.65,97.73,97.48,97.59,107536.0,97.65,97.73,97.48,97.59,107536.0
2015-09-11 14:10:00,97.59,97.73,97.5,97.56,161371.0,97.59,97.73,97.5,97.56,161371.0
2015-09-11 14:15:00,97.55,97.75,97.5,97.66,198989.0,97.55,97.75,97.5,97.66,198989.0
2015-09-11 14:20:00,97.69,97.91,97.69,97.87,194036.0,97.69,97.91,97.69,97.87,194036.0
2015-09-11 14:25:00,97.88,98.02,97.74,97.97,286260.0,97.88,98.02,97.74,97.97,286260.0
2015-09-11 14:30:00,97.97,98.3,97.97,98.29,283549.0,97.97,98.3,97.97,98.29,283549.0
2015-09-11 14:35:00,98.3,98.35,98.19,98.29,150630.0,98.3,98.35,98.19,98.29,150630.0
2015-09-11 14:40:00,98.29,98.29,98.07,98.22,158405.0,98.29,98.29,98.07,98.22,158405.0
2015-09-11 14:45:00,98.22,98.33,98.17,98.24,110479.0,98.22,98.33,98.17,98.24,110479.0
2015-09-11 14:50:00,98.24,98.27,97.75,97.8,257490.0,98.24,98.27,97.75,97.8,257490.0
2015-09-11 14:55:00,97.8,97.95,97.69,97.86,110604.0,97.8,97.95,97.69,97.86,110604.0
2015-09-11 15:00:00,97.85,97.87,97.67,97.77,168423.0,97.85,97.87,97.67,97.77,168423.0
2015-09-11 15:05:00,97.78,97.81,97.67,97.74,150521.0,97.78,97.81,97.67,97.74,150521.0
2015-09-11 15:10:00,97.75,97.8,97.59,97.73,112696.0,97.75,97.8,97.59,97.73,112696.0
2015-09-11 15:15:00,97.75,97.98,97.69,97.96,177404.0,97.75,97.98,97.69,97.96,177404.0
2015-09-11 15:20:00,97.95,98.08,97.8,97.9,99033.0,97.95,98.08,97.8,97.9,99033.0
2015-09-11 15:25:00,97.9,98.0,97.83,97.87,116345.0,97.9,98.0,97.83,97.87,116345.0
2015-09-11 15:30:00,97.85,97.89,97.69,97.75,150847.0,97.85,97.89,97.69,97.75,150847.0
2015-09-11 15:35:00,97.74,97.82,97.65,97.71,175005.0,97.74,97.82,97.65,97.71,175005.0
2015-09-11 15:40:00,97.72,97.77,97.45,97.48,305725.0,97.72,97.77,97.45,97.48,305725.0
2015-09-11 15:45:00,97.5,97.66,97.5,97.51,181524.0,97.5,97.66,97.5,97.51,181524.0
2015-09-11 15:50:00,97.5,97.62,97.48,97.5,283308.0,97.5,97.62,97.48,97.5,283308.0
2015-09-11 15:55:00,97.5,97.53,97.39,97.51,616576.0,97.5,97.53,97.39,97.51,616576.0
2015-09-14 09:30:00,96.84,97.91,96.52,97.12,465598.0,96.84,97.91,96.52,97.12,465598.0
2015-09-14 09:35:00,97.1,97.13,95.81,96.09,458556.0,97.1,97.13,95.81,96.09,458556.0
2015-09-14 09:40:00,96.11,96.31,95.43,95.43,448162.0,96.11,96.31,95.43,95.43,448162.0
2015-09-14 09:45:00,95.43,95.49,94.92,95.23,605720.0,95.43,95.49,94.92,95.23,605720.0
2015-09-14 09:50:00,95.22,95.54,94.8,95.5,348797.0,95.22,95.54,94.8,95.5,348797.0
2015-09-14 09:55:00,95.48,95.53,95.19,95.27,167578.0,95.48,95.53,95.19,95.27,167578.0
2015-09-14 10:00:00,95.28,95.33,94.96,95.06,224138.0,95.28,95.33,94.96,95.06,224138.0
2015-09-14 10:05:00,95.1,95.22,94.9,95.12,203578.0,95.1,95.22,94.9,95.12,203578.0
2015-09-14 10:10:00,95.13,95.29,94.94,95.19,176509.0,95.13,95.29,94.94,95.19,176509.0
2015-09-14 10:15:00,95.18,95.37,95.1,95.2,160074.0,95.18,95.37,95.1,95.2,160074.0
2015-09-14 10:20:00,95.22,95.28,94.64,94.94,311397.0,95.22,95.28,94.64,94.94,311397.0
2015-09-14 10:25:00,94.92,94.93,94.33,94.59,352352.0,94.92,94.93,94.33,94.59,352352.0
2015-09-14 10:30:00,94.56,94.99,94.52,94.83,241376.0,94.56,94.99,94.52,94.83,241376.0
2015-09-14 10:35:00,94.81,94.9,94.61,94.8,134060.0,94.81,94.9,94.61,94.8,134060.0
2015-09-14 10:40:00,94.8,95.32,94.8,95.3,193093.0,94.8,95.32,94.8,95.3,193093.0
2015-09-14 10:45:00,95.32,95.41,95.06,95.25,292936.0,95.32,95.41,95.06,95.25,292936.0
2015-09-14 10:50:00,95.26,95.41,95.03,95.3,268058.0,95.26,95.41,95.03,95.3,268058.0
2015-09-14 10:55:00,95.27,95.4,95.1,95.28,136305.0,95.27,95.4,95.1,95.28,136305.0
2015-09-14 11:00:00,95.25,95.88,95.17,95.81,207249.0,95.25,95.88,95.17,95.81,207249.0
2015-09-14 11:05:00,95.8,96.32,95.64,96.09,377517.0,95.8,96.32,95.64,96.09,377517.0
2015-09-14 11:10:00,96.1,96.26,95.87,95.97,234152.0,96.1,96.26,95.87,95.97,234152.0
2015-09-14 11:15:00,95.99,96.04,95.65,95.68,198944.0,95.99,96.04,95.65,95.68,198944.0
2015-09-14 11:20:00,95.73,95.78,95.5,95.61,160663.0,95.73,95.78,95.5,95.61,160663.0
2015-09-14 11:25:00,95.61,95.81,95.5,95.6,120506.0,95.61,95.81,95.5,95.6,120506.0
2015-09-14 11:30:00,95.6,95.6,95.16,95.29,130462.0,95.6,95.6,95.16,95.29,130462.0
2015-09-14 11:35:00,95.3,95.4,95.16,95.26,143704.0,95.3,95.4,95.16,95.26,143704.0
2015-09-14 11:40:00,95.25,95.58,95.24,95.3,155128.0,95.25,95.58,95.24,95.3,155128.0
2015-09-14 11:45:00,95.29,95.43,95.14,95.3,177596.0,95.29,95.43,95.14,95.3,177596.0
2015-09-14 11:50:00,95.31,95.82,95.26,95.68,217955.0,95.31,95.82,95.26,95.68,217955.0
2015-09-14 11:55:00,95.69,95.76,95.51,95.56,97606.0,95.69,95.76,95.51,95.56,97606.0
2015-09-14 12:00:00,95.55,95.56,95.34,95.46,72121.0,95.55,95.56,95.34,95.46,72121.0
2015-09-14 12:05:00,95.46,95.49,95.3,95.43,119265.0,95.46,95.49,95.3,95.43,119265.0
2015-09-14 12:10:00,95.41,95.63,95.27,95.55,121638.0,95.41,95.63,95.27,95.55,121638.0
2015-09-14 12:15:00,95.58,95.74,95.52,95.55,97647.0,95.58,95.74,95.52,95.55,97647.0
2015-09-14 12:20:00,95.57,95.67,95.41,95.59,87006.0,95.57,95.67,95.41,95.59,87006.0
2015-09-14 12:25:00,95.61,95.75,95.37,95.71,109353.0,95.61,95.75,95.37,95.71,109353.0
2015-09-14 12:30:00,95.7,95.94,95.6,95.79,165686.0,95.7,95.94,95.6,95.79,165686.0
2015-09-14 12:35:00,95.79,95.91,95.62,95.72,71884.0,95.79,95.91,95.62,95.72,71884.0
2015-09-14 12:40:00,95.73,95.8,95.41,95.41,72207.0,95.73,95.8,95.41,95.41,72207.0
2015-09-14 12:45:00,95.42,95.6,95.34,95.52,45829.0,95.42,95.6,95.34,95.52,45829.0
2015-09-14 12:50:00,95.55,95.57,95.35,95.49,74373.0,95.55,95.57,95.35,95.49,74373.0
2015-09-14 12:55:00,95.51,95.61,95.27,95.35,81439.0,95.51,95.61,95.27,95.35,81439.0
2015-09-14 13:00:00,95.34,95.45,95.1,95.1,160095.0,95.34,95.45,95.1,95.1,160095.0
2015-09-14 13:05:00,95.12,95.25,94.97,95.03,155519.0,95.12,95.25,94.97,95.03,155519.0
2015-09-14 13:10:00,95.01,95.18,94.98,94.98,99322.0,95.01,95.18,94.98,94.98,99322.0
2015-09-14 13:15:00,94.98,95.42,94.94,95.28,148371.0,94.98,95.42,94.94,95.28,148371.0
2015-09-14 13:20:00,95.3,95.49,95.2,95.23,81273.0,95.3,95.49,95.2,95.23,81273.0
2015-09-14 13:25:00,95.24,95.36,95.11,95.17,98213.0,95.24,95.36,95.11,95.17,98213.0
2015-09-14 13:30:00,95.19,95.35,95.14,95.2,117887.0,95.19,95.35,95.14,95.2,117887.0
2015-09-14 13:35:00,95.2,95.53,95.14,95.46,102647.0,95.2,95.53,95.14,95.46,102647.0
2015-09-14 13:40:00,95.45,95.88,95.45,95.74,167920.0,95.45,95.88,95.45,95.74,167920.0
2015-09-14 13:45:00,95.72,95.85,95.45,95.5,134138.0,95.72,95.85,95.45,95.5,134138.0
2015-09-14 13:50:00,95.51,95.56,95.29,95.36,67377.0,95.51,95.56,95.29,95.36,67377.0
2015-09-14 13:55:00,95.36,95.64,95.34,95.61,152992.0,95.36,95.64,95.34,95.61,152992.0
2015-09-14 14:00:00,95.63,95.95,95.61,95.74,197328.0,95.63,95.95,95.61,95.74,197328.0
2015-09-14 14:05:00,95.73,95.8,95.35,95.38,170085.0,95.73,95.8,95.35,95.38,170085.0
2015-09-14 14:10:00,95.38,95.57,95.37,95.5,93115.0,95.38,95.57,95.37,95.5,93115.0
2015-09-14 14:15:00,95.48,95.89,95.4,95.76,136028.0,95.48,95.89,95.4,95.76,136028.0
2015-09-14 14:20:00,95.76,96.1,95.76,95.85,231437.0,95.76,96.1,95.76,95.85,231437.0
2015-09-14 14:25:00,95.85,95.85,95.6,95.69,100145.0,95.85,95.85,95.6,95.69,100145.0
2015-09-14 14:30:00,95.65,95.85,95.54,95.64,140033.0,95.65,95.85,95.54,95.64,140033.0
2015-09-14 14:35:00,95.66,95.81,95.6,95.71,133271.0,95.66,95.81,95.6,95.71,133271.0
2015-09-14 14:40:00,95.69,95.75,95.38,95.48,158177.0,95.69,95.75,95.38,95.48,158177.0
2015-09-14 14:45:00,95.45,95.6,95.35,95.5,91895.0,95.45,95.6,95.35,95.5,91895.0
2015-09-14 14:50:00,95.52,95.52,95.3,95.37,134790.0,95.52,95.52,95.3,95.37,134790.0
2015-09-14 14:55:00,95.38,95.66,95.33,95.46,117984.0,95.38,95.66,95.33,95.46,117984.0
2015-09-14 15:00:00,95.48,95.55,95.27,95.29,131238.0,95.48,95.55,95.27,95.29,131238.0
2015-09-14 15:05:00,95.27,95.37,95.03,95.37,250317.0,95.27,95.37,95.03,95.37,250317.0
2015-09-14 15:10:00,95.4,95.55,95.25,95.55,111325.0,95.4,95.55,95.25,95.55,111325.0
2015-09-14 15:15:00,95.57,95.77,95.37,95.46,237116.0,95.57,95.77,95.37,95.46,237116.0
2015-09-14 15:20:00,95.47,95.56,95.34,95.44,185251.0,95.47,95.56,95.34,95.44,185251.0
2015-09-14 15:25:00,95.47,95.49,95.3,95.39,134954.0,95.47,95.49,95.3,95.39,134954.0
2015-09-14 15:30:00,95.42,95.42,95.17,95.32,128986.0,95.42,95.42,95.17,95.32,128986.0
2015-09-14 15:35:00,95.33,95.37,95.18,95.25,130539.0,95.33,95.37,95.18,95.25,130539.0
2015-09-14 15:40:00,95.26,95.52,95.16,95.45,217126.0,95.26,95.52,95.16,95.45,217126.0
2015-09-14 15:45:00,95.47,95.52,95.26,95.3,139563.0,95.47,95.52,95.26,95.3,139563.0
2015-09-14 15:50:00,95.3,95.49,95.3,95.37,221680.0,95.3,95.49,95.3,95.37,221680.0
2015-09-14 15:55:00,95.37,95.76,95.36,95.69,403971.0,95.37,95.76,95.36,95.69,403971.0
2015-09-15 09:30:00,95.23,95.43,93.79,94.33,687359.0,95.23,95.43,93.79,94.33,687359.0
2015-09-15 09:35:00,94.42,94.91,94.01,94.36,439924.0,94.42,94.91,94.01,94.36,439924.0
2015-09-15 09:40:00,94.32,94.84,94.13,94.42,283012.0,94.32,94.84,94.13,94.42,283012.0
2015-09-15 09:45:00,94.43,94.46,93.61,94.18,482138.0,94.43,94.46,93.61,94.18,482138.0
2015-09-15 09:50:00,94.21,94.57,93.91,94.42,338123.0,94.21,94.57,93.91,94.42,338123.0
2015-09-15 09:55:00,94.41,94.65,94.06,94.46,258421.0,94.41,94.65,94.06,94.46,258421.0
2015-09-15 10:00:00,94.53,94.75,94.23,94.62,232718.0,94.53,94.75,94.23,94.62,232718.0
2015-09-15 10:05:00,94.62,94.75,94.2,94.27,292940.0,94.62,94.75,94.2,94.27,292940.0
2015-09-15 10:10:00,94.29,94.53,94.01,94.01,192482.0,94.29,94.53,94.01,94.01,192482.0
2015-09-15 10:15:00,94.06,94.69,94.03,94.52,284299.0,94.06,94.69,94.03,94.52,284299.0
2015-09-15 10:20:00,94.53,94.75,94.32,94.43,249488.0,94.53,94.75,94.32,94.43,249488.0
2015-09-15 10:25:00,94.45,94.5,94.27,94.38,127512.0,94.45,94.5,94.27,94.38,127512.0
2015-09-15 10:30:00,94.39,94.74,94.34,94.56,198770.0,94.39,94.74,94.34,94.56,198770.0
2015-09-15 10:35:00,94.59,94.74,94.46,94.58,237227.0,94.59,94.74,94.46,94.58,237227.0
2015-09-15 10:40:00,94.58,95.29,94.58,95.29,315921.0,94.58,95.29,94.58,95.29,315921.0
2015-09-15 10:45:00,95.27,95.72,95.13,95.3,343816.0,95.27,95.72,95.13,95.3,343816.0
2015-09-15 10:50:00,95.29,95.39,94.95,95.02,173250.0,95.29,95.39,94.95,95.02,173250.0
2015-09-15 10:55:00,95.05,95.42,95.02,95.35,177569.0,95.05,95.42,95.02,95.35,177569.0
2015-09-15 11:00:00,95.33,95.74,95.28,95.7,379135.0,95.33,95.74,95.28,95.7,379135.0
2015-09-15 11:05:00,95.7,95.9,95.51,95.57,226531.0,95.7,95.9,95.51,95.57,226531.0
2015-09-15 11:10:00,95.6,95.67,95.16,95.25,248322.0,95.6,95.67,95.16,95.25,248322.0
2015-09-15 11:15:00,95.25,95.64,95.2,95.56,248090.0,95.25,95.64,95.2,95.56,248090.0
2015-09-15 11:20:00,95.57,95.7,95.41,95.52,229696.0,95.57,95.7,95.41,95.52,229696.0
2015-09-15 11:25:00,95.52,96.35,95.5,96.14,453972.0,95.52,96.35,95.5,96.14,453972.0
2015-09-15 11:30:00,96.15,96.44,96.1,96.16,235089.0,96.15,96.44,96.1,96.16,235089.0
2015-09-15 11:35:00,96.2,96.74,96.16,96.66,279383.0,96.2,96.74,96.16,96.66,279383.0
2015-09-15 11:40:00,96.63,97.2,96.6,97.11,486127.0,96.63,97.2,96.6,97.11,486127.0
2015-09-15 11:45:00,97.11,97.38,97.0,97.0,258627.0,97.11,97.38,97.0,97.0,258627.0
2015-09-15 11:50:00,97.05,97.21,96.82,96.91,193118.0,97.05,97.21,96.82,96.91,193118.0
2015-09-15 11:55:00,96.89,97.05,96.75,96.78,320974.0,96.89,97.05,96.75,96.78,320974.0
2015-09-15 12:00:00,96.79,96.94,96.7,96.92,185169.0,96.79,96.94,96.7,96.92,185169.0
2015-09-15 12:05:00,96.92,97.06,96.87,97.02,239386.0,96.92,97.06,96.87,97.02,239386.0
2015-09-15 12:10:00,97.04,97.27,96.92,97.15,266622.0,97.04,97.27,96.92,97.15,266622.0
2015-09-15 12:15:00,97.15,97.3,96.76,96.84,223864.0,97.15,97.3,96.76,96.84,223864.0
2015-09-15 12:20:00,96.84,97.06,96.77,96.98,129847.0,96.84,97.06,96.77,96.98,129847.0
2015-09-15 12:25:00,96.99,97.12,96.91,97.1,97315.0,96.99,97.12,96.91,97.1,97315.0
2015-09-15 12:30:00,97.11,97.13,96.81,96.9,151475.0,97.11,97.13,96.81,96.9,151475.0
2015-09-15 12:35:00,96.91,96.93,96.51,96.55,298131.0,96.91,96.93,96.51,96.55,298131.0
2015-09-15 12:40:00,96.55,96.72,96.42,96.61,134112.0,96.55,96.72,96.42,96.61,134112.0
2015-09-15 12:45:00,96.6,96.67,96.35,96.42,286243.0,96.6,96.67,96.35,96.42,286243.0
2015-09-15 12:50:00,96.42,96.64,96.38,96.49,168509.0,96.42,96.64,96.38,96.49,168509.0
2015-09-15 12:55:00,96.48,96.55,96.04,96.13,239330.0,96.48,96.55,96.04,96.13,239330.0
2015-09-15 13:00:00,96.13,96.36,96.03,96.34,190129.0,96.13,96.36,96.03,96.34,190129.0
2015-09-15 13:05:00,96.3,96.37,96.14,96.2,182908.0,96.3,96.37,96.14,96.2,182908.0
2015-09-15 13:10:00,96.23,96.44,96.05,96.4,156065.0,96.23,96.44,96.05,96.4,156065.0
2015-09-15 13:15:00,96.4,96.79,96.34,96.57,228113.0,96.4,96.79,96.34,96.57,228113.0
2015-09-15 13:20:00,96.62,96.7,96.44,96.55,96957.0,96.62,96.7,96.44,96.55,96957.0
2015-09-15 13:25:00,96.58,96.86,96.55,96.82,171015.0,96.58,96.86,96.55,96.82,171015.0
2015-09-15 13:30:00,96.8,97.1,96.76,96.88,208645.0,96.8,97.1,96.76,96.88,208645.0
2015-09-15 13:35:00,96.89,97.4,96.8,97.38,234598.0,96.89,97.4,96.8,97.38,234598.0
2015-09-15 13:40:00,97.34,97.47,97.15,97.2,172360.0,97.34,97.47,97.15,97.2,172360.0
2015-09-15 13:45:00,97.2,97.54,97.11,97.29,250682.0,97.2,97.54,97.11,97.29,250682.0
2015-09-15 13:50:00,97.3,97.47,97.03,97.03,148062.0,97.3,97.47,97.03,97.03,148062.0
2015-09-15 13:55:00,97.07,97.28,97.01,97.26,156936.0,97.07,97.28,97.01,97.26,156936.0
2015-09-15 14:00:00,97.27,97.35,97.16,97.32,141028.0,97.27,97.35,97.16,97.32,141028.0
2015-09-15 14:05:00,97.32,97.5,97.22,97.42,169707.0,97.32,97.5,97.22,97.42,169707.0
2015-09-15 14:10:00,97.43,97.66,97.34,97.5,255206.0,97.43,97.66,97.34,97.5,255206.0
2015-09-15 14:15:00,97.54,97.61,97.38,97.42,128709.0,97.54,97.61,97.38,97.42,128709.0
2015-09-15 14:20:00,97.42,97.43,97.17,97.2,116169.0,97.42,97.43,97.17,97.2,116169.0
2015-09-15 14:25:00,97.2,97.54,97.14,97.5,184863.0,97.2,97.54,97.14,97.5,184863.0
2015-09-15 14:30:00,97.52,97.79,97.49,97.73,232634.0,97.52,97.79,97.49,97.73,232634.0
2015-09-15 14:35:00,97.76,98.11,97.67,98.03,338036.0,97.76,98.11,97.67,98.03,338036.0
2015-09-15 14:40:00,98.03,98.22,97.94,98.05,314477.0,98.03,98.22,97.94,98.05,314477.0
2015-09-15 14:45:00,98.07,98.15,97.91,98.15,208434.0,98.07,98.15,97.91,98.15,208434.0
2015-09-15 14:50:00,98.15,98.44,98.05,98.09,263068.0,98.15,98.44,98.05,98.09,263068.0
2015-09-15 14:55:00,98.09,98.7,98.05,98.65,272456.0,98.09,98.7,98.05,98.65,272456.0
2015-09-15 15:00:00,98.66,98.88,98.5,98.77,346584.0,98.66,98.88,98.5,98.77,346584.0
2015-09-15 15:05:00,98.76,99.1,98.5,98.6,515453.0,98.76,99.1,98.5,98.6,515453.0
2015-09-15 15:10:00,98.62,99.15,98.61,99.08,269030.0,98.62,99.15,98.61,99.08,269030.0
2015-09-15 15:15:00,99.09,99.24,98.82,98.82,320512.0,99.09,99.24,98.82,98.82,320512.0
2015-09-15 15:20:00,98.82,98.86,98.58,98.73,223743.0,98.82,98.86,98.58,98.73,223743.0
2015-09-15 15:25:00,98.75,99.15,98.71,99.08,325226.0,98.75,99.15,98.71,99.08,325226.0
2015-09-15 15:30:00,99.13,99.3,98.91,99.2,274848.0,99.13,99.3,98.91,99.2,274848.0
2015-09-15 15:35:00,99.22,99.65,98.95,99.28,556550.0,99.22,99.65,98.95,99.28,556550.0
2015-09-15 15:40:00,99.27,99.5,99.0,99.36,325234.0,99.27,99.5,99.0,99.36,325234.0
2015-09-15 15:45:00,99.38,99.5,99.15,99.24,448751.0,99.38,99.5,99.15,99.24,448751.0
2015-09-15 15:50:00,99.24,99.37,99.07,99.23,321747.0,99.24,99.37,99.07,99.23,321747.0
2015-09-15 15:55:00,99.23,99.41,99.1,99.21,643867.0,99.23,99.41,99.1,99.21,643867.0
2015-09-16 09:30:00,99.7,101.2,99.33,101.2,900376.0,99.7,101.2,99.33,101.2,900376.0
2015-09-16 09:35:00,101.2,101.44,100.32,100.92,737812.0,101.2,101.44,100.32,100.92,737812.0
2015-09-16 09:40:00,100.9,101.39,99.77,99.97,696025.0,100.9,101.39,99.77,99.97,696025.0
2015-09-16 09:45:00,99.94,100.74,99.89,100.03,461725.0,99.94,100.74,99.89,100.03,461725.0
2015-09-16 09:50:00,100.03,101.06,100.03,100.89,352041.0,100.03,101.06,100.03,100.89,352041.0
2015-09-16 09:55:00,100.9,101.3,100.53,100.82,484450.0,100.9,101.3,100.53,100.82,484450.0
2015-09-16 10:00:00,100.78,100.91,100.38,100.68,301973.0,100.78,100.91,100.38,100.68,301973.0
2015-09-16 10:05:00,100.68,101.24,100.65,100.94,480786.0,100.68,101.24,100.65,100.94,480786.0
2015-09-16 10:10:00,100.95,101.5,100.89,101.48,519843.0,100.95,101.5,100.89,101.48,519843.0
2015-09-16 10:15:00,101.48,102.1,101.25,101.7,716792.0,101.48,102.1,101.25,101.7,716792.0
2015-09-16 10:20:00,101.75,101.96,101.4,101.76,327407.0,101.75,101.96,101.4,101.76,327407.0
2015-09-16 10:25:00,101.73,102.24,101.73,102.24,407342.0,101.73,102.24,101.73,102.24,407342.0
2015-09-16 10:30:00,102.22,102.82,102.13,102.79,542924.0,102.22,102.82,102.13,102.79,542924.0
2015-09-16 10:35:00,102.82,102.83,101.8,102.17,708697.0,102.82,102.83,101.8,102.17,708697.0
2015-09-16 10:40:00,102.18,102.29,101.66,101.74,335109.0,102.18,102.29,101.66,101.74,335109.0
2015-09-16 10:45:00,101.74,102.17,101.72,101.86,200131.0,101.74,102.17,101.72,101.86,200131.0
2015-09-16 10:50:00,101.87,101.96,101.45,101.6,261460.0,101.87,101.96,101.45,101.6,261460.0
2015-09-16 10:55:00,101.6,102.25,101.6,102.0,340812.0,101.6,102.25,101.6,102.0,340812.0
2015-09-16 11:00:00,101.99,102.29,101.9,101.98,340649.0,101.99,102.29,101.9,101.98,340649.0
2015-09-16 11:05:00,101.99,102.2,101.85,102.11,176083.0,101.99,102.2,101.85,102.11,176083.0
2015-09-16 11:10:00,102.09,102.23,101.69,101.86,242747.0,102.09,102.23,101.69,101.86,242747.0
2015-09-16 11:15:00,101.9,101.9,101.48,101.67,306148.0,101.9,101.9,101.48,101.67,306148.0
2015-09-16 11:20:00,101.67,102.11,101.64,101.81,254424.0,101.67,102.11,101.64,101.81,254424.0
2015-09-16 11:25:00,101.81,102.02,101.75,101.79,328790.0,101.81,102.02,101.75,101.79,328790.0
2015-09-16 11:30:00,101.8,101.89,101.52,101.57,277396.0,101.8,101.89,101.52,101.57,277396.0
2015-09-16 11:35:00,101.55,101.7,101.21,101.31,255525.0,101.55,101.7,101.21,101.31,255525.0
2015-09-16 11:40:00,101.34,101.37,101.1,101.22,259017.0,101.34,101.37,101.1,101.22,259017.0
2015-09-16 11:45:00,101.22,101.68,101.15,101.45,194047.0,101.22,101.68,101.15,101.45,194047.0
2015-09-16 11:50:00,101.48,101.98,101.29,101.98,301719.0,101.48,101.98,101.29,101.98,301719.0
2015-09-16 11:55:00,101.98,102.33,101.83,102.22,335635.0,101.98,102.33,101.83,102.22,335635.0
2015-09-16 12:00:00,102.24,102.42,101.95,102.06,234598.0,102.24,102.42,101.95,102.06,234598.0
2015-09-16 12:05:00,102.05,102.08,101.8,102.02,169845.0,102.05,102.08,101.8,102.02,169845.0
2015-09-16 12:10:00,102.04,102.4,101.98,102.34,256856.0,102.04,102.4,101.98,102.34,256856.0
2015-09-16 12:15:00,102.33,102.57,102.3,102.43,431734.0,102.33,102.57,102.3,102.43,431734.0
2015-09-16 12:20:00,102.42,102.54,102.26,102.36,188953.0,102.42,102.54,102.26,102.36,188953.0
2015-09-16 12:25:00,102.37,102.48,102.21,102.41,148974.0,102.37,102.48,102.21,102.41,148974.0
2015-09-16 12:30:00,102.43,102.7,102.43,102.67,233501.0,102.43,102.7,102.43,102.67,233501.0
2015-09-16 12:35:00,102.67,102.76,102.51,102.64,156269.0,102.67,102.76,102.51,102.64,156269.0
2015-09-16 12:40:00,102.68,103.25,102.65,103.15,387581.0,102.68,103.25,102.65,103.15,387581.0
2015-09-16 12:45:00,103.15,103.21,102.98,103.04,199392.0,103.15,103.21,102.98,103.04,199392.0
2015-09-16 12:50:00,103.0,103.09,102.9,103.0,142630.0,103.0,103.09,102.9,103.0,142630.0
2015-09-16 12:55:00,102.99,103.04,102.9,103.04,117534.0,102.99,103.04,102.9,103.04,117534.0
2015-09-16 13:00:00,103.03,103.03,102.44,102.55,344889.0,103.03,103.03,102.44,102.55,344889.0
2015-09-16 13:05:00,102.56,102.67,102.4,102.57,183719.0,102.56,102.67,102.4,102.57,183719.0
2015-09-16 13:10:00,102.62,103.0,102.46,102.88,144580.0,102.62,103.0,102.46,102.88,144580.0
2015-09-16 13:15:00,102.88,102.99,102.5,102.57,274180.0,102.88,102.99,102.5,102.57,274180.0
2015-09-16 13:20:00,102.6,102.71,102.4,102.58,300160.0,102.6,102.71,102.4,102.58,300160.0
2015-09-16 13:25:00,102.58,102.72,102.41,102.41,131868.0,102.58,102.72,102.41,102.41,131868.0
2015-09-16 13:30:00,102.46,102.58,102.12,102.47,169497.0,102.46,102.58,102.12,102.47,169497.0
2015-09-16 13:35:00,102.46,102.83,102.45,102.73,186825.0,102.46,102.83,102.45,102.73,186825.0
2015-09-16 13:40:00,102.7,102.88,102.63,102.79,129643.0,102.7,102.88,102.63,102.79,129643.0
2015-09-16 13:45:00,102.79,103.04,102.7,102.84,184510.0,102.79,103.04,102.7,102.84,184510.0
2015-09-16 13:50:00,102.88,103.0,102.78,102.79,127719.0,102.88,103.0,102.78,102.79,127719.0
2015-09-16 13:55:00,102.81,103.35,102.72,103.22,362960.0,102.81,103.35,102.72,103.22,362960.0
2015-09-16 14:00:00,103.2,103.44,102.94,103.38,229463.0,103.2,103.44,102.94,103.38,229463.0
2015-09-16 14:05:00,103.38,103.69,103.27,103.58,406313.0,103.38,103.69,103.27,103.58,406313.0
2015-09-16 14:10:00,103.57,103.67,103.22,103.29,430995.0,103.57,103.67,103.22,103.29,430995.0
2015-09-16 14:15:00,103.28,103.43,103.11,103.15,231426.0,103.28,103.43,103.11,103.15,231426.0
2015-09-16 14:20:00,103.16,103.5,102.93,103.09,262716.0,103.16,103.5,102.93,103.09,262716.0
2015-09-16 14:25:00,103.07,103.1,102.75,103.0,423724.0,103.07,103.1,102.75,103.0,423724.0
2015-09-16 14:30:00,103.0,103.29,102.91,103.22,477342.0,103.0,103.29,102.91,103.22,477342.0
2015-09-16 14:35:00,103.22,103.27,102.93,102.96,355075.0,103.22,103.27,102.93,102.96,355075.0
2015-09-16 14:40:00,102.98,103.51,102.93,103.42,328449.0,102.98,103.51,102.93,103.42,328449.0
2015-09-16 14:45:00,103.43,103.67,103.29,103.67,463832.0,103.43,103.67,103.29,103.67,463832.0
2015-09-16 14:50:00,103.68,103.88,103.52,103.77,416572.0,103.68,103.88,103.52,103.77,416572.0
2015-09-16 14:55:00,103.74,104.08,103.48,103.7,391475.0,103.74,104.08,103.48,103.7,391475.0
2015-09-16 15:00:00,103.75,104.1,103.7,103.89,291335.0,103.75,104.1,103.7,103.89,291335.0
2015-09-16 15:05:00,103.88,104.05,103.78,103.79,271114.0,103.88,104.05,103.78,103.79,271114.0
2015-09-16 15:10:00,103.79,103.86,103.56,103.68,315547.0,103.79,103.86,103.56,103.68,315547.0
2015-09-16 15:15:00,103.67,103.86,103.45,103.66,314257.0,103.67,103.86,103.45,103.66,314257.0
2015-09-16 15:20:00,103.7,104.03,103.64,104.03,250727.0,103.7,104.03,103.64,104.03,250727.0
2015-09-16 15:25:00,104.04,104.35,103.9,104.27,381929.0,104.04,104.35,103.9,104.27,381929.0
2015-09-16 15:30:00,104.25,104.48,104.15,104.17,474611.0,104.25,104.48,104.15,104.17,474611.0
2015-09-16 15:35:00,104.19,104.24,103.94,104.11,418679.0,104.19,104.24,103.94,104.11,418679.0
2015-09-16 15:40:00,104.09,104.35,104.0,104.02,326716.0,104.09,104.35,104.0,104.02,326716.0
2015-09-16 15:45:00,104.04,104.26,103.95,104.18,262977.0,104.04,104.26,103.95,104.18,262977.0
2015-09-16 15:50:00,104.15,104.16,103.98,104.15,320306.0,104.15,104.16,103.98,104.15,320306.0
2015-09-16 15:55:00,104.13,104.27,104.06,104.12,642525.0,104.13,104.27,104.06,104.12,642525.0
2015-09-17 09:30:00,103.67,103.85,102.52,103.31,443451.0,103.67,103.85,102.52,103.31,443451.0
2015-09-17 09:35:00,103.23,103.28,102.63,102.78,255227.0,103.23,103.28,102.63,102.78,255227.0
2015-09-17 09:40:00,102.76,102.88,101.83,102.65,477480.0,102.76,102.88,101.83,102.65,477480.0
2015-09-17 09:45:00,102.68,103.1,102.4,103.0,293548.0,102.68,103.1,102.4,103.0,293548.0
2015-09-17 09:50:00,102.92,103.05,102.41,102.5,278902.0,102.92,103.05,102.41,102.5,278902.0
2015-09-17 09:55:00,102.48,102.85,102.34,102.79,222560.0,102.48,102.85,102.34,102.79,222560.0
2015-09-17 10:00:00,102.7,103.49,102.67,103.22,439253.0,102.7,103.49,102.67,103.22,439253.0
2015-09-17 10:05:00,103.21,103.58,103.15,103.17,279350.0,103.21,103.58,103.15,103.17,279350.0
2015-09-17 10:10:00,103.17,103.34,102.82,102.93,310553.0,103.17,103.34,102.82,102.93,310553.0
2015-09-17 10:15:00,102.9,103.25,102.82,103.13,265652.0,102.9,103.25,102.82,103.13,265652.0
2015-09-17 10:20:00,103.1,103.21,102.75,103.08,174026.0,103.1,103.21,102.75,103.08,174026.0
2015-09-17 10:25:00,103.09,103.99,103.07,103.98,353845.0,103.09,103.99,103.07,103.98,353845.0
2015-09-17 10:30:00,103.97,104.2,103.71,104.2,411136.0,103.97,104.2,103.71,104.2,411136.0
2015-09-17 10:35:00,104.2,104.23,103.85,103.93,331490.0,104.2,104.23,103.85,103.93,331490.0
2015-09-17 10:40:00,103.95,104.19,103.85,104.14,246945.0,103.95,104.19,103.85,104.14,246945.0
2015-09-17 10:45:00,104.13,104.85,104.1,104.78,370136.0,104.13,104.85,104.1,104.78,370136.0
2015-09-17 10:50:00,104.75,104.86,104.31,104.66,277977.0,104.75,104.86,104.31,104.66,277977.0
2015-09-17 10:55:00,104.65,104.66,103.93,103.96,343057.0,104.65,104.66,103.93,103.96,343057.0
2015-09-17 11:00:00,103.95,104.3,103.91,104.04,234259.0,103.95,104.3,103.91,104.04,234259.0
2015-09-17 11:05:00,104.06,104.38,104.0,104.1,181293.0,104.06,104.38,104.0,104.1,181293.0
2015-09-17 11:10:00,104.11,104.38,104.06,104.27,202932.0,104.11,104.38,104.06,104.27,202932.0
2015-09-17 11:15:00,104.26,104.56,103.98,104.03,225327.0,104.26,104.56,103.98,104.03,225327.0
2015-09-17 11:20:00,104.04,104.15,103.54,103.83,175537.0,104.04,104.15,103.54,103.83,175537.0
2015-09-17 11:25:00,103.9,103.91,103.51,103.83,134958.0,103.9,103.91,103.51,103.83,134958.0
2015-09-17 11:30:00,103.87,103.95,103.68,103.87,59710.0,103.87,103.95,103.68,103.87,59710.0
2015-09-17 11:35:00,103.84,103.98,103.54,103.67,200689.0,103.84,103.98,103.54,103.67,200689.0
2015-09-17 11:40:00,103.67,103.88,103.64,103.77,109998.0,103.67,103.88,103.64,103.77,109998.0
2015-09-17 11:45:00,103.74,103.87,103.69,103.77,101078.0,103.74,103.87,103.69,103.77,101078.0
2015-09-17 11:50:00,103.79,103.8,103.48,103.48,174886.0,103.79,103.8,103.48,103.48,174886.0
2015-09-17 11:55:00,103.48,103.68,103.45,103.59,129535.0,103.48,103.68,103.45,103.59,129535.0
2015-09-17 12:00:00,103.57,103.68,103.38,103.43,132891.0,103.57,103.68,103.38,103.43,132891.0
2015-09-17 12:05:00,103.41,104.31,103.36,103.84,346203.0,103.41,104.31,103.36,103.84,346203.0
2015-09-17 12:10:00,103.82,104.64,103.75,104.52,261618.0,103.82,104.64,103.75,104.52,261618.0
2015-09-17 12:15:00,104.52,104.58,103.87,104.05,240697.0,104.52,104.58,103.87,104.05,240697.0
2015-09-17 12:20:00,104.08,104.35,104.0,104.27,106098.0,104.08,104.35,104.0,104.27,106098.0
2015-09-17 12:25:00,104.25,104.32,104.18,104.27,41515.0,104.25,104.32,104.18,104.27,41515.0
2015-09-17 12:30:00,104.3,104.58,104.27,104.4,165811.0,104.3,104.58,104.27,104.4,165811.0
2015-09-17 12:35:00,104.37,104.45,104.25,104.42,89061.0,104.37,104.45,104.25,104.42,89061.0
2015-09-17 12:40:00,104.4,104.56,104.26,104.56,129049.0,104.4,104.56,104.26,104.56,129049.0
2015-09-17 12:45:00,104.57,104.77,104.36,104.57,192019.0,104.57,104.77,104.36,104.57,192019.0
2015-09-17 12:50:00,104.58,104.59,104.37,104.57,75428.0,104.58,104.59,104.37,104.57,75428.0
2015-09-17 12:55:00,104.57,104.8,104.52,104.72,237151.0,104.57,104.8,104.52,104.72,237151.0
2015-09-17 13:00:00,104.72,104.73,104.45,104.62,278410.0,104.72,104.73,104.45,104.62,278410.0
2015-09-17 13:05:00,104.65,104.67,104.43,104.5,131347.0,104.65,104.67,104.43,104.5,131347.0
2015-09-17 13:10:00,104.5,104.66,104.43,104.62,103808.0,104.5,104.66,104.43,104.62,103808.0
2015-09-17 13:15:00,104.64,105.18,104.51,105.04,344106.0,104.64,105.18,104.51,105.04,344106.0
2015-09-17 13:20:00,105.05,105.33,105.03,105.17,236954.0,105.05,105.33,105.03,105.17,236954.0
2015-09-17 13:25:00,105.17,105.67,105.1,105.47,216590.0,105.17,105.67,105.1,105.47,216590.0
2015-09-17 13:30:00,105.47,105.57,105.25,105.43,177705.0,105.47,105.57,105.25,105.43,177705.0
2015-09-17 13:35:00,105.44,105.44,105.03,105.09,183686.0,105.44,105.44,105.03,105.09,183686.0
2015-09-17 13:40:00,105.05,105.49,105.0,105.29,214946.0,105.05,105.49,105.0,105.29,214946.0
2015-09-17 13:45:00,105.26,105.28,105.0,105.12,106775.0,105.26,105.28,105.0,105.12,106775.0
2015-09-17 13:50:00,105.14,105.63,105.11,105.47,161475.0,105.14,105.63,105.11,105.47,161475.0
2015-09-17 13:55:00,105.49,105.57,105.23,105.36,150241.0,105.49,105.57,105.23,105.36,150241.0
2015-09-17 14:00:00,105.42,106.5,103.58,103.89,1051571.0,105.42,106.5,103.58,103.89,1051571.0
2015-09-17 14:05:00,103.98,105.3,103.81,105.17,623138.0,103.98,105.3,103.81,105.17,623138.0
2015-09-17 14:10:00,105.23,106.09,105.2,105.54,659047.0,105.23,106.09,105.2,105.54,659047.0
2015-09-17 14:15:00,105.58,106.25,105.21,106.09,587316.0,105.58,106.25,105.21,106.09,587316.0
2015-09-17 14:20:00,106.09,106.95,106.0,106.16,540515.0,106.09,106.95,106.0,106.16,540515.0
2015-09-17 14:25:00,106.13,106.61,105.67,105.77,539541.0,106.13,106.61,105.67,105.77,539541.0
2015-09-17 14:30:00,105.8,106.6,105.75,106.41,446986.0,105.8,106.6,105.75,106.41,446986.0
2015-09-17 14:35:00,106.4,106.58,106.11,106.35,530107.0,106.4,106.58,106.11,106.35,530107.0
2015-09-17 14:40:00,106.38,106.89,106.19,106.81,389966.0,106.38,106.89,106.19,106.81,389966.0
2015-09-17 14:45:00,106.82,107.5,106.6,107.25,680390.0,106.82,107.5,106.6,107.25,680390.0
2015-09-17 14:50:00,107.25,107.4,107.01,107.22,453737.0,107.25,107.4,107.01,107.22,453737.0
2015-09-17 14:55:00,107.2,107.26,106.66,107.08,384475.0,107.2,107.26,106.66,107.08,384475.0
2015-09-17 15:00:00,107.07,107.24,106.9,106.98,255031.0,107.07,107.24,106.9,106.98,255031.0
2015-09-17 15:05:00,106.96,107.09,106.59,106.83,479011.0,106.96,107.09,106.59,106.83,479011.0
2015-09-17 15:10:00,106.81,107.0,106.04,106.04,347390.0,106.81,107.0,106.04,106.04,347390.0
2015-09-17 15:15:00,106.05,106.28,105.51,105.72,566538.0,106.05,106.28,105.51,105.72,566538.0
2015-09-17 15:20:00,105.72,105.81,104.3,105.08,543707.0,105.72,105.81,104.3,105.08,543707.0
2015-09-17 15:25:00,105.12,105.4,104.7,105.04,351411.0,105.12,105.4,104.7,105.04,351411.0
2015-09-17 15:30:00,105.01,105.4,104.75,105.24,327197.0,105.01,105.4,104.75,105.24,327197.0
2015-09-17 15:35:00,105.29,105.38,104.51,104.73,323750.0,105.29,105.38,104.51,104.73,323750.0
2015-09-17 15:40:00,104.68,105.21,104.62,104.91,210104.0,104.68,105.21,104.62,104.91,210104.0
2015-09-17 15:45:00,104.9,104.98,104.61,104.83,307165.0,104.9,104.98,104.61,104.83,307165.0
2015-09-17 15:50:00,104.87,104.92,104.15,104.15,453986.0,104.87,104.92,104.15,104.15,453986.0
2015-09-17 15:55:00,104.16,104.31,103.86,104.21,735730.0,104.16,104.31,103.86,104.21,735730.0
2015-09-18 09:30:00,101.98,102.8,101.61,101.78,1403588.0,101.98,102.8,101.61,101.78,1403588.0
2015-09-18 09:35:00,101.78,101.97,100.75,100.77,783926.0,101.78,101.97,100.75,100.77,783926.0
2015-09-18 09:40:00,100.8,102.1,100.71,101.91,691089.0,100.8,102.1,100.71,101.91,691089.0
2015-09-18 09:45:00,101.93,102.5,101.72,101.74,534376.0,101.93,102.5,101.72,101.74,534376.0
2015-09-18 09:50:00,101.78,102.42,101.55,102.2,450034.0,101.78,102.42,101.55,102.2,450034.0
2015-09-18 09:55:00,102.24,103.0,101.97,102.74,519855.0,102.24,103.0,101.97,102.74,519855.0
2015-09-18 10:00:00,102.75,103.25,102.5,103.2,391146.0,102.75,103.25,102.5,103.2,391146.0
2015-09-18 10:05:00,103.12,103.19,102.59,103.11,542595.0,103.12,103.19,102.59,103.11,542595.0
2015-09-18 10:10:00,103.16,103.32,102.8,102.97,354365.0,103.16,103.32,102.8,102.97,354365.0
2015-09-18 10:15:00,102.96,103.02,102.2,102.88,455094.0,102.96,103.02,102.2,102.88,455094.0
2015-09-18 10:20:00,102.9,102.91,102.3,102.43,350847.0,102.9,102.91,102.3,102.43,350847.0
2015-09-18 10:25:00,102.42,102.8,102.2,102.21,398493.0,102.42,102.8,102.2,102.21,398493.0
2015-09-18 10:30:00,102.25,102.45,102.01,102.25,377047.0,102.25,102.45,102.01,102.25,377047.0
2015-09-18 10:35:00,102.25,102.5,101.98,102.14,662299.0,102.25,102.5,101.98,102.14,662299.0
2015-09-18 10:40:00,102.16,102.32,101.7,101.75,501852.0,102.16,102.32,101.7,101.75,501852.0
2015-09-18 10:45:00,101.75,101.88,101.51,101.72,336821.0,101.75,101.88,101.51,101.72,336821.0
2015-09-18 10:50:00,101.74,102.16,101.74,101.83,462771.0,101.74,102.16,101.74,101.83,462771.0
2015-09-18 10:55:00,101.83,102.39,101.81,102.27,283828.0,101.83,102.39,101.81,102.27,283828.0
2015-09-18 11:00:00,102.32,102.74,102.27,102.7,293380.0,102.32,102.74,102.27,102.7,293380.0
2015-09-18 11:05:00,102.7,102.95,102.6,102.86,282718.0,102.7,102.95,102.6,102.86,282718.0
2015-09-18 11:10:00,102.82,102.86,102.51,102.65,238479.0,102.82,102.86,102.51,102.65,238479.0
2015-09-18 11:15:00,102.62,102.72,102.23,102.56,219874.0,102.62,102.72,102.23,102.56,219874.0
2015-09-18 11:20:00,102.58,102.84,102.55,102.82,131470.0,102.58,102.84,102.55,102.82,131470.0
2015-09-18 11:25:00,102.8,103.32,102.77,103.23,371783.0,102.8,103.32,102.77,103.23,371783.0
2015-09-18 11:30:00,103.2,103.41,102.85,103.37,313445.0,103.2,103.41,102.85,103.37,313445.0
2015-09-18 11:35:00,103.4,103.48,103.06,103.46,196515.0,103.4,103.48,103.06,103.46,196515.0
2015-09-18 11:40:00,103.46,103.82,103.33,103.78,277132.0,103.46,103.82,103.33,103.78,277132.0
2015-09-18 11:45:00,103.78,104.36,103.78,104.04,442430.0,103.78,104.36,103.78,104.04,442430.0
2015-09-18 11:50:00,104.06,104.07,103.42,103.53,291635.0,104.06,104.07,103.42,103.53,291635.0
2015-09-18 11:55:00,103.57,103.82,103.33,103.76,177410.0,103.57,103.82,103.33,103.76,177410.0
2015-09-18 12:00:00,103.76,103.96,103.56,103.63,166600.0,103.76,103.96,103.56,103.63,166600.0
2015-09-18 12:05:00,103.6,103.84,103.33,103.33,168706.0,103.6,103.84,103.33,103.33,168706.0
2015-09-18 12:10:00,103.34,103.4,103.15,103.34,163303.0,103.34,103.4,103.15,103.34,163303.0
2015-09-18 12:15:00,103.36,103.68,103.16,103.58,101684.0,103.36,103.68,103.16,103.58,101684.0
2015-09-18 12:20:00,103.59,103.69,103.34,103.34,122340.0,103.59,103.69,103.34,103.34,122340.0
2015-09-18 12:25:00,103.34,103.59,103.22,103.54,120043.0,103.34,103.59,103.22,103.54,120043.0
2015-09-18 12:30:00,103.51,103.55,103.25,103.48,72631.0,103.51,103.55,103.25,103.48,72631.0
2015-09-18 12:35:00,103.48,103.77,103.46,103.67,150286.0,103.48,103.77,103.46,103.67,150286.0
2015-09-18 12:40:00,103.61,103.62,103.04,103.11,139024.0,103.61,103.62,103.04,103.11,139024.0
2015-09-18 12:45:00,103.18,103.34,102.86,103.24,159520.0,103.18,103.34,102.86,103.24,159520.0
2015-09-18 12:50:00,103.28,103.57,103.22,103.45,110547.0,103.28,103.57,103.22,103.45,110547.0
2015-09-18 12:55:00,103.46,103.54,103.2,103.41,85668.0,103.46,103.54,103.2,103.41,85668.0
2015-09-18 13:00:00,103.41,103.77,103.22,103.66,102800.0,103.41,103.77,103.22,103.66,102800.0
2015-09-18 13:05:00,103.71,103.88,103.47,103.7,121404.0,103.71,103.88,103.47,103.7,121404.0
2015-09-18 13:10:00,103.68,103.71,103.26,103.31,78631.0,103.68,103.71,103.26,103.31,78631.0
2015-09-18 13:15:00,103.3,103.63,103.3,103.41,96024.0,103.3,103.63,103.3,103.41,96024.0
2015-09-18 13:20:00,103.43,103.43,103.2,103.3,173269.0,103.43,103.43,103.2,103.3,173269.0
2015-09-18 13:25:00,103.34,103.53,103.09,103.53,149016.0,103.34,103.53,103.09,103.53,149016.0
2015-09-18 13:30:00,103.5,103.56,103.27,103.34,84038.0,103.5,103.56,103.27,103.34,84038.0
2015-09-18 13:35:00,103.31,103.38,103.15,103.22,73619.0,103.31,103.38,103.15,103.22,73619.0
2015-09-18 13:40:00,103.22,103.44,103.18,103.36,58849.0,103.22,103.44,103.18,103.36,58849.0
2015-09-18 13:45:00,103.35,103.42,103.25,103.31,71189.0,103.35,103.42,103.25,103.31,71189.0
2015-09-18 13:50:00,103.28,103.32,102.99,103.02,118885.0,103.28,103.32,102.99,103.02,118885.0
2015-09-18 13:55:00,103.0,103.01,102.55,102.6,244506.0,103.0,103.01,102.55,102.6,244506.0
2015-09-18 14:00:00,102.6,102.83,102.4,102.76,171144.0,102.6,102.83,102.4,102.76,171144.0
2015-09-18 14:05:00,102.7,103.04,102.66,102.75,129096.0,102.7,103.04,102.66,102.75,129096.0
2015-09-18 14:10:00,102.75,102.98,102.61,102.86,56788.0,102.75,102.98,102.61,102.86,56788.0
2015-09-18 14:15:00,102.84,102.95,102.67,102.73,85302.0,102.84,102.95,102.67,102.73,85302.0
2015-09-18 14:20:00,102.74,103.0,102.66,102.97,149601.0,102.74,103.0,102.66,102.97,149601.0
2015-09-18 14:25:00,102.95,103.24,102.82,103.06,138400.0,102.95,103.24,102.82,103.06,138400.0
2015-09-18 14:30:00,103.04,103.15,102.89,102.98,80017.0,103.04,103.15,102.89,102.98,80017.0
2015-09-18 14:35:00,102.98,103.1,102.71,103.02,75835.0,102.98,103.1,102.71,103.02,75835.0
2015-09-18 14:40:00,103.02,103.3,103.02,103.13,109896.0,103.02,103.3,103.02,103.13,109896.0
2015-09-18 14:45:00,103.13,103.23,102.86,102.86,70567.0,103.13,103.23,102.86,102.86,70567.0
2015-09-18 14:50:00,102.9,102.9,102.54,102.68,150197.0,102.9,102.9,102.54,102.68,150197.0
2015-09-18 14:55:00,102.65,103.17,102.64,102.95,90792.0,102.65,103.17,102.64,102.95,90792.0
2015-09-18 15:00:00,102.97,103.17,102.77,102.77,78202.0,102.97,103.17,102.77,102.77,78202.0
2015-09-18 15:05:00,102.76,102.87,102.6,102.67,100451.0,102.76,102.87,102.6,102.67,100451.0
2015-09-18 15:10:00,102.73,102.93,102.71,102.82,83396.0,102.73,102.93,102.71,102.82,83396.0
2015-09-18 15:15:00,102.79,102.86,102.6,102.71,122797.0,102.79,102.86,102.6,102.71,122797.0
2015-09-18 15:20:00,102.72,102.72,102.59,102.65,114849.0,102.72,102.72,102.59,102.65,114849.0
2015-09-18 15:25:00,102.67,102.67,102.42,102.5,160305.0,102.67,102.67,102.42,102.5,160305.0
2015-09-18 15:30:00,102.46,102.55,102.34,102.49,122653.0,102.46,102.55,102.34,102.49,122653.0
2015-09-18 15:35:00,102.48,102.5,102.16,102.24,242718.0,102.48,102.5,102.16,102.24,242718.0
2015-09-18 15:40:00,102.24,102.26,102.1,102.19,167511.0,102.24,102.26,102.1,102.19,167511.0
2015-09-18 15:45:00,102.18,102.33,102.11,102.16,236472.0,102.18,102.33,102.11,102.16,236472.0
2015-09-18 15:50:00,102.16,102.55,102.16,102.53,274950.0,102.16,102.55,102.16,102.53,274950.0
2015-09-18 15:55:00,102.53,102.66,102.36,102.61,454126.0,102.53,102.66,102.36,102.61,454126.0
2015-09-21 09:30:00,103.3,103.37,102.14,102.99,555814.0,103.3,103.37,102.14,102.99,555814.0
2015-09-21 09:35:00,102.89,102.99,101.58,101.87,430237.0,102.89,102.99,101.58,101.87,430237.0
2015-09-21 09:40:00,101.85,101.93,100.95,101.55,453443.0,101.85,101.93,100.95,101.55,453443.0
2015-09-21 09:45:00,101.51,102.28,101.27,101.31,434255.0,101.51,102.28,101.27,101.31,434255.0
2015-09-21 09:50:00,101.38,101.96,101.3,101.41,423104.0,101.38,101.96,101.3,101.41,423104.0
2015-09-21 09:55:00,101.39,102.16,101.39,102.02,246515.0,101.39,102.16,101.39,102.02,246515.0
2015-09-21 10:00:00,102.1,102.13,101.69,102.06,312597.0,102.1,102.13,101.69,102.06,312597.0
2015-09-21 10:05:00,102.1,102.32,101.93,102.02,342645.0,102.1,102.32,101.93,102.02,342645.0
2015-09-21 10:10:00,102.07,102.45,102.04,102.4,277152.0,102.07,102.45,102.04,102.4,277152.0
2015-09-21 10:15:00,102.37,103.04,102.3,102.94,431959.0,102.37,103.04,102.3,102.94,431959.0
2015-09-21 10:20:00,102.95,103.23,102.81,103.1,260507.0,102.95,103.23,102.81,103.1,260507.0
2015-09-21 10:25:00,103.1,103.36,102.9,102.94,241735.0,103.1,103.36,102.9,102.94,241735.0
2015-09-21 10:30:00,102.94,103.19,102.88,103.09,149188.0,102.94,103.19,102.88,103.09,149188.0
2015-09-21 10:35:00,103.1,103.59,103.09,103.37,281752.0,103.1,103.59,103.09,103.37,281752.0
2015-09-21 10:40:00,103.39,103.68,103.39,103.61,173279.0,103.39,103.68,103.39,103.61,173279.0
2015-09-21 10:45:00,103.65,103.77,103.14,103.35,256016.0,103.65,103.77,103.14,103.35,256016.0
2015-09-21 10:50:00,103.32,103.55,103.27,103.28,133937.0,103.32,103.55,103.27,103.28,133937.0
2015-09-21 10:55:00,103.32,103.33,102.82,103.02,191665.0,103.32,103.33,102.82,103.02,191665.0
2015-09-21 11:00:00,103.02,103.17,102.91,102.93,179803.0,103.02,103.17,102.91,102.93,179803.0
2015-09-21 11:05:00,102.93,102.93,102.61,102.67,214302.0,102.93,102.93,102.61,102.67,214302.0
2015-09-21 11:10:00,102.67,102.78,102.37,102.62,227260.0,102.67,102.78,102.37,102.62,227260.0
2015-09-21 11:15:00,102.64,102.85,102.42,102.85,274317.0,102.64,102.85,102.42,102.85,274317.0
2015-09-21 11:20:00,102.83,103.01,102.73,102.81,170612.0,102.83,103.01,102.73,102.81,170612.0
2015-09-21 11:25:00,102.79,102.94,102.66,102.75,86991.0,102.79,102.94,102.66,102.75,86991.0
2015-09-21 11:30:00,102.76,102.95,102.32,102.39,202014.0,102.76,102.95,102.32,102.39,202014.0
2015-09-21 11:35:00,102.39,102.48,102.15,102.22,227395.0,102.39,102.48,102.15,102.22,227395.0
2015-09-21 11:40:00,102.3,102.59,102.12,102.4,167870.0,102.3,102.59,102.12,102.4,167870.0
2015-09-21 11:45:00,102.4,102.41,102.24,102.3,83236.0,102.4,102.41,102.24,102.3,83236.0
2015-09-21 11:50:00,102.27,102.29,101.8,101.83,175384.0,102.27,102.29,101.8,101.83,175384.0
2015-09-21 11:55:00,101.82,102.0,101.65,101.82,225174.0,101.82,102.0,101.65,101.82,225174.0
2015-09-21 12:00:00,101.84,101.88,101.6,101.68,156926.0,101.84,101.88,101.6,101.68,156926.0
2015-09-21 12:05:00,101.64,101.92,101.56,101.69,193680.0,101.64,101.92,101.56,101.69,193680.0
2015-09-21 12:10:00,101.66,101.89,101.65,101.78,111620.0,101.66,101.89,101.65,101.78,111620.0
2015-09-21 12:15:00,101.76,102.04,101.58,101.6,129056.0,101.76,102.04,101.58,101.6,129056.0
2015-09-21 12:20:00,101.61,101.74,101.41,101.6,152943.0,101.61,101.74,101.41,101.6,152943.0
2015-09-21 12:25:00,101.65,101.69,101.22,101.3,146888.0,101.65,101.69,101.22,101.3,146888.0
2015-09-21 12:30:00,101.32,101.32,100.64,100.84,242473.0,101.32,101.32,100.64,100.84,242473.0
2015-09-21 12:35:00,100.77,100.95,100.55,100.81,234949.0,100.77,100.95,100.55,100.81,234949.0
2015-09-21 12:40:00,100.76,101.18,100.71,101.13,185454.0,100.76,101.18,100.71,101.13,185454.0
2015-09-21 12:45:00,101.08,101.09,100.42,100.47,184062.0,101.08,101.09,100.42,100.47,184062.0
2015-09-21 12:50:00,100.45,100.53,100.05,100.3,297665.0,100.45,100.53,100.05,100.3,297665.0
2015-09-21 12:55:00,100.3,100.61,100.07,100.42,287615.0,100.3,100.61,100.07,100.42,287615.0
2015-09-21 13:00:00,100.44,100.44,100.18,100.41,158993.0,100.44,100.44,100.18,100.41,158993.0
2015-09-21 13:05:00,100.41,100.62,100.26,100.5,118272.0,100.41,100.62,100.26,100.5,118272.0
2015-09-21 13:10:00,100.5,100.73,100.41,100.7,132681.0,100.5,100.73,100.41,100.7,132681.0
2015-09-21 13:15:00,100.67,100.95,100.46,100.87,112155.0,100.67,100.95,100.46,100.87,112155.0
2015-09-21 13:20:00,100.9,101.04,100.65,100.65,127738.0,100.9,101.04,100.65,100.65,127738.0
2015-09-21 13:25:00,100.65,100.76,100.54,100.57,96706.0,100.65,100.76,100.54,100.57,96706.0
2015-09-21 13:30:00,100.58,100.68,100.22,100.23,206580.0,100.58,100.68,100.22,100.23,206580.0
2015-09-21 13:35:00,100.22,100.66,100.2,100.64,174769.0,100.22,100.66,100.2,100.64,174769.0
2015-09-21 13:40:00,100.66,100.97,100.54,100.87,169157.0,100.66,100.97,100.54,100.87,169157.0
2015-09-21 13:45:00,100.87,100.89,100.43,100.46,92236.0,100.87,100.89,100.43,100.46,92236.0
2015-09-21 13:50:00,100.46,100.58,100.25,100.39,115074.0,100.46,100.58,100.25,100.39,115074.0
2015-09-21 13:55:00,100.36,100.43,100.22,100.24,148065.0,100.36,100.43,100.22,100.24,148065.0
2015-09-21 14:00:00,100.23,100.5,100.17,100.44,140599.0,100.23,100.5,100.17,100.44,140599.0
2015-09-21 14:05:00,100.45,100.5,100.09,100.16,125926.0,100.45,100.5,100.09,100.16,125926.0
2015-09-21 14:10:00,100.17,100.18,99.64,99.72,341504.0,100.17,100.18,99.64,99.72,341504.0
2015-09-21 14:15:00,99.75,99.93,99.61,99.75,162904.0,99.75,99.93,99.61,99.75,162904.0
2015-09-21 14:20:00,99.75,100.14,99.72,100.11,163200.0,99.75,100.14,99.72,100.11,163200.0
2015-09-21 14:25:00,100.14,100.17,99.73,99.74,178489.0,100.14,100.17,99.73,99.74,178489.0
2015-09-21 14:30:00,99.73,99.97,99.55,99.88,185833.0,99.73,99.97,99.55,99.88,185833.0
2015-09-21 14:35:00,99.92,100.3,99.8,100.21,193341.0,99.92,100.3,99.8,100.21,193341.0
2015-09-21 14:40:00,100.27,100.41,100.09,100.16,174003.0,100.27,100.41,100.09,100.16,174003.0
2015-09-21 14:45:00,100.15,100.64,100.05,100.64,178202.0,100.15,100.64,100.05,100.64,178202.0
2015-09-21 14:50:00,100.64,100.98,100.58,100.69,239907.0,100.64,100.98,100.58,100.69,239907.0
2015-09-21 14:55:00,100.65,100.82,100.5,100.68,97974.0,100.65,100.82,100.5,100.68,97974.0
2015-09-21 15:00:00,100.69,100.84,100.55,100.84,117413.0,100.69,100.84,100.55,100.84,117413.0
2015-09-21 15:05:00,100.84,100.85,100.25,100.42,164131.0,100.84,100.85,100.25,100.42,164131.0
2015-09-21 15:10:00,100.44,100.63,100.27,100.5,212102.0,100.44,100.63,100.27,100.5,212102.0
2015-09-21 15:15:00,100.46,100.62,100.32,100.59,213154.0,100.46,100.62,100.32,100.59,213154.0
2015-09-21 15:20:00,100.6,100.7,100.19,100.35,184812.0,100.6,100.7,100.19,100.35,184812.0
2015-09-21 15:25:00,100.35,100.5,100.26,100.46,100728.0,100.35,100.5,100.26,100.46,100728.0
2015-09-21 15:30:00,100.45,100.55,99.9,99.99,237503.0,100.45,100.55,99.9,99.99,237503.0
2015-09-21 15:35:00,99.98,100.09,99.84,99.91,171225.0,99.98,100.09,99.84,99.91,171225.0
2015-09-21 15:40:00,99.93,99.99,99.78,99.93,110437.0,99.93,99.99,99.78,99.93,110437.0
2015-09-21 15:45:00,99.94,100.21,99.89,100.0,191592.0,99.94,100.21,99.89,100.0,191592.0
2015-09-21 15:50:00,100.02,100.17,99.95,99.95,220786.0,100.02,100.17,99.95,99.95,220786.0
2015-09-21 15:55:00,99.95,100.3,99.95,100.3,328348.0,99.95,100.3,99.95,100.3,328348.0
2015-09-22 09:30:00,98.29,99.08,97.93,98.46,737140.0,98.29,99.08,97.93,98.46,737140.0
2015-09-22 09:35:00,98.54,99.3,98.29,99.29,433266.0,98.54,99.3,98.29,99.29,433266.0
2015-09-22 09:40:00,99.19,99.65,99.02,99.05,354502.0,99.19,99.65,99.02,99.05,354502.0
2015-09-22 09:45:00,99.05,99.44,98.69,98.78,273505.0,99.05,99.44,98.69,98.78,273505.0
2015-09-22 09:50:00,98.78,99.2,98.72,99.09,291270.0,98.78,99.2,98.72,99.09,291270.0
2015-09-22 09:55:00,99.1,99.2,98.92,99.12,323195.0,99.1,99.2,98.92,99.12,323195.0
2015-09-22 10:00:00,99.1,99.71,99.0,99.35,451741.0,99.1,99.71,99.0,99.35,451741.0
2015-09-22 10:05:00,99.37,99.76,99.15,99.48,558980.0,99.37,99.76,99.15,99.48,558980.0
2015-09-22 10:10:00,99.41,99.48,99.1,99.4,172667.0,99.41,99.48,99.1,99.4,172667.0
2015-09-22 10:15:00,99.41,99.9,99.28,99.39,273051.0,99.41,99.9,99.28,99.39,273051.0
2015-09-22 10:20:00,99.39,99.46,99.09,99.2,175655.0,99.39,99.46,99.09,99.2,175655.0
2015-09-22 10:25:00,99.17,99.18,98.75,98.94,284747.0,99.17,99.18,98.75,98.94,284747.0
2015-09-22 10:30:00,98.9,99.1,98.79,98.8,180592.0,98.9,99.1,98.79,98.8,180592.0
2015-09-22 10:35:00,98.8,98.8,98.17,98.2,300110.0,98.8,98.8,98.17,98.2,300110.0
2015-09-22 10:40:00,98.17,98.61,98.05,98.46,295495.0,98.17,98.61,98.05,98.46,295495.0
2015-09-22 10:45:00,98.48,98.5,98.1,98.17,159908.0,98.48,98.5,98.1,98.17,159908.0
2015-09-22 10:50:00,98.16,98.87,98.12,98.79,258441.0,98.16,98.87,98.12,98.79,258441.0
2015-09-22 10:55:00,98.79,98.79,98.46,98.55,127872.0,98.79,98.79,98.46,98.55,127872.0
2015-09-22 11:00:00,98.57,98.57,98.3,98.35,125556.0,98.57,98.57,98.3,98.35,125556.0
2015-09-22 11:05:00,98.41,98.49,98.25,98.25,123235.0,98.41,98.49,98.25,98.25,123235.0
2015-09-22 11:10:00,98.27,98.57,98.21,98.3,118939.0,98.27,98.57,98.21,98.3,118939.0
2015-09-22 11:15:00,98.34,98.36,98.02,98.2,167740.0,98.34,98.36,98.02,98.2,167740.0
2015-09-22 11:20:00,98.2,98.29,98.02,98.08,97857.0,98.2,98.29,98.02,98.08,97857.0
2015-09-22 11:25:00,98.08,98.31,97.82,97.87,188730.0,98.08,98.31,97.82,97.87,188730.0
2015-09-22 11:30:00,97.89,98.3,97.8,98.02,131080.0,97.89,98.3,97.8,98.02,131080.0
2015-09-22 11:35:00,98.01,98.29,98.01,98.01,97618.0,98.01,98.29,98.01,98.01,97618.0
2015-09-22 11:40:00,98.04,98.15,97.88,97.89,109235.0,98.04,98.15,97.88,97.89,109235.0
2015-09-22 11:45:00,97.9,97.9,97.6,97.62,226840.0,97.9,97.9,97.6,97.62,226840.0
2015-09-22 11:50:00,97.66,97.96,97.34,97.96,340565.0,97.66,97.96,97.34,97.96,340565.0
2015-09-22 11:55:00,97.96,97.97,97.76,97.88,120267.0,97.96,97.97,97.76,97.88,120267.0
2015-09-22 12:00:00,97.87,97.88,97.5,97.69,103520.0,97.87,97.88,97.5,97.69,103520.0
2015-09-22 12:05:00,97.69,98.25,97.62,98.21,162147.0,97.69,98.25,97.62,98.21,162147.0
2015-09-22 12:10:00,98.21,98.35,97.89,97.95,203943.0,98.21,98.35,97.89,97.95,203943.0
2015-09-22 12:15:00,97.94,98.0,97.62,97.89,102426.0,97.94,98.0,97.62,97.89,102426.0
2015-09-22 12:20:00,97.9,98.07,97.85,97.96,92416.0,97.9,98.07,97.85,97.96,92416.0
2015-09-22 12:25:00,97.99,98.15,97.7,98.12,81232.0,97.99,98.15,97.7,98.12,81232.0
2015-09-22 12:30:00,98.06,98.14,97.94,97.97,64957.0,98.06,98.14,97.94,97.97,64957.0
2015-09-22 12:35:00,97.98,98.09,97.88,98.06,197183.0,97.98,98.09,97.88,98.06,197183.0
2015-09-22 12:40:00,98.06,98.3,98.02,98.08,199757.0,98.06,98.3,98.02,98.08,199757.0
2015-09-22 12:45:00,98.08,98.1,97.93,98.01,129067.0,98.08,98.1,97.93,98.01,129067.0
2015-09-22 12:50:00,98.01,98.01,97.71,97.76,263323.0,98.01,98.01,97.71,97.76,263323.0
2015-09-22 12:55:00,97.76,97.78,97.61,97.67,246389.0,97.76,97.78,97.61,97.67,246389.0
2015-09-22 13:00:00,97.66,97.77,97.58,97.62,93075.0,97.66,97.77,97.58,97.62,93075.0
2015-09-22 13:05:00,97.63,97.72,97.45,97.5,126761.0,97.63,97.72,97.45,97.5,126761.0
2015-09-22 13:10:00,97.51,97.69,97.46,97.54,113637.0,97.51,97.69,97.46,97.54,113637.0
2015-09-22 13:15:00,97.53,97.55,97.36,97.48,105733.0,97.53,97.55,97.36,97.48,105733.0
2015-09-22 13:20:00,97.48,97.53,97.42,97.49,93542.0,97.48,97.53,97.42,97.49,93542.0
2015-09-22 13:25:00,97.49,97.53,97.14,97.16,199601.0,97.49,97.53,97.14,97.16,199601.0
2015-09-22 13:30:00,97.16,97.29,97.15,97.23,130064.0,97.16,97.29,97.15,97.23,130064.0
2015-09-22 13:35:00,97.23,97.29,97.17,97.22,115840.0,97.23,97.29,97.17,97.22,115840.0
2015-09-22 13:40:00,97.26,97.59,97.18,97.56,126657.0,97.26,97.59,97.18,97.56,126657.0
2015-09-22 13:45:00,97.54,97.85,97.41,97.65,215743.0,97.54,97.85,97.41,97.65,215743.0
2015-09-22 13:50:00,97.66,97.66,97.41,97.46,103617.0,97.66,97.66,97.41,97.46,103617.0
2015-09-22 13:55:00,97.43,97.76,97.41,97.72,89079.0,97.43,97.76,97.41,97.72,89079.0
2015-09-22 14:00:00,97.72,97.97,97.46,97.96,164042.0,97.72,97.97,97.46,97.96,164042.0
2015-09-22 14:05:00,97.94,98.0,97.74,97.77,154123.0,97.94,98.0,97.74,97.77,154123.0
2015-09-22 14:10:00,97.77,97.84,97.61,97.7,127827.0,97.77,97.84,97.61,97.7,127827.0
2015-09-22 14:15:00,97.7,97.8,97.63,97.7,192092.0,97.7,97.8,97.63,97.7,192092.0
2015-09-22 14:20:00,97.69,97.71,97.19,97.33,273123.0,97.69,97.71,97.19,97.33,273123.0
2015-09-22 14:25:00,97.33,97.5,97.0,97.45,205735.0,97.33,97.5,97.0,97.45,205735.0
2015-09-22 14:30:00,97.45,97.8,97.4,97.77,165213.0,97.45,97.8,97.4,97.77,165213.0
2015-09-22 14:35:00,97.78,97.98,97.72,97.9,177018.0,97.78,97.98,97.72,97.9,177018.0
2015-09-22 14:40:00,97.89,97.99,97.75,97.92,143208.0,97.89,97.99,97.75,97.92,143208.0
2015-09-22 14:45:00,97.92,98.0,97.77,97.83,153601.0,97.92,98.0,97.77,97.83,153601.0
2015-09-22 14:50:00,97.83,97.95,97.82,97.92,76118.0,97.83,97.95,97.82,97.92,76118.0
2015-09-22 14:55:00,97.91,98.36,97.85,98.35,206173.0,97.91,98.36,97.85,98.35,206173.0
2015-09-22 15:00:00,98.34,98.34,98.08,98.27,108002.0,98.34,98.34,98.08,98.27,108002.0
2015-09-22 15:05:00,98.27,98.47,98.2,98.41,156856.0,98.27,98.47,98.2,98.41,156856.0
2015-09-22 15:10:00,98.42,98.47,98.06,98.18,149675.0,98.42,98.47,98.06,98.18,149675.0
2015-09-22 15:15:00,98.18,98.29,97.99,98.07,100945.0,98.18,98.29,97.99,98.07,100945.0
2015-09-22 15:20:00,98.08,98.26,98.05,98.18,81953.0,98.08,98.26,98.05,98.18,81953.0
2015-09-22 15:25:00,98.16,98.48,98.13,98.37,122496.0,98.16,98.48,98.13,98.37,122496.0
2015-09-22 15:30:00,98.38,98.61,98.3,98.6,147668.0,98.38,98.61,98.3,98.6,147668.0
2015-09-22 15:35:00,98.58,98.65,98.4,98.59,238762.0,98.58,98.65,98.4,98.59,238762.0
2015-09-22 15:40:00,98.6,98.6,98.36,98.45,145444.0,98.6,98.6,98.36,98.45,145444.0
2015-09-22 15:45:00,98.45,98.47,98.19,98.32,174371.0,98.45,98.47,98.19,98.32,174371.0
2015-09-22 15:50:00,98.34,98.42,98.23,98.36,149235.0,98.34,98.42,98.23,98.36,149235.0
2015-09-22 15:55:00,98.36,98.61,98.32,98.48,395348.0,98.36,98.61,98.32,98.48,395348.0
2015-09-23 09:30:00,98.61,99.74,98.25,99.46,390533.0,98.61,99.74,98.25,99.46,390533.0
2015-09-23 09:35:00,99.48,99.5,98.56,98.66,146285.0,99.48,99.5,98.56,98.66,146285.0
2015-09-23 09:40:00,98.65,98.79,97.66,97.98,309895.0,98.65,98.79,97.66,97.98,309895.0
2015-09-23 09:45:00,98.06,98.21,97.73,98.06,135764.0,98.06,98.21,97.73,98.06,135764.0
2015-09-23 09:50:00,98.09,98.48,97.75,98.21,250106.0,98.09,98.48,97.75,98.21,250106.0
2015-09-23 09:55:00,98.19,98.65,97.89,98.65,195794.0,98.19,98.65,97.89,98.65,195794.0
2015-09-23 10:00:00,98.65,98.98,98.38,98.91,196189.0,98.65,98.98,98.38,98.91,196189.0
2015-09-23 10:05:00,98.95,99.09,98.58,98.58,163804.0,98.95,99.09,98.58,98.58,163804.0
2015-09-23 10:10:00,98.55,98.89,98.52,98.68,99495.0,98.55,98.89,98.52,98.68,99495.0
2015-09-23 10:15:00,98.72,98.93,98.56,98.83,108364.0,98.72,98.93,98.56,98.83,108364.0
2015-09-23 10:20:00,98.83,98.83,98.18,98.54,256203.0,98.83,98.83,98.18,98.54,256203.0
2015-09-23 10:25:00,98.51,98.6,98.15,98.49,117556.0,98.51,98.6,98.15,98.49,117556.0
2015-09-23 10:30:00,98.55,98.72,98.49,98.7,124728.0,98.55,98.72,98.49,98.7,124728.0
2015-09-23 10:35:00,98.72,99.22,98.68,98.98,237971.0,98.72,99.22,98.68,98.98,237971.0
2015-09-23 10:40:00,98.92,99.1,98.88,98.98,133724.0,98.92,99.1,98.88,98.98,133724.0
2015-09-23 10:45:00,99.01,99.26,98.98,99.19,139808.0,99.01,99.26,98.98,99.19,139808.0
2015-09-23 10:50:00,99.22,99.5,99.17,99.24,173249.0,99.22,99.5,99.17,99.24,173249.0
2015-09-23 10:55:00,99.29,99.39,99.01,99.19,124190.0,99.29,99.39,99.01,99.19,124190.0
2015-09-23 11:00:00,99.2,99.25,98.82,98.95,150859.0,99.2,99.25,98.82,98.95,150859.0
2015-09-23 11:05:00,98.92,98.92,98.63,98.8,99134.0,98.92,98.92,98.63,98.8,99134.0
2015-09-23 11:10:00,98.86,98.86,98.37,98.49,138973.0,98.86,98.86,98.37,98.49,138973.0
2015-09-23 11:15:00,98.52,98.53,98.13,98.43,149618.0,98.52,98.53,98.13,98.43,149618.0
2015-09-23 11:20:00,98.41,98.44,98.2,98.33,95109.0,98.41,98.44,98.2,98.33,95109.0
2015-09-23 11:25:00,98.34,98.62,98.26,98.6,195722.0,98.34,98.62,98.26,98.6,195722.0
2015-09-23 11:30:00,98.56,98.58,98.18,98.23,127340.0,98.56,98.58,98.18,98.23,127340.0
2015-09-23 11:35:00,98.23,98.55,98.2,98.52,71282.0,98.23,98.55,98.2,98.52,71282.0
2015-09-23 11:40:00,98.54,98.54,98.14,98.19,103596.0,98.54,98.54,98.14,98.19,103596.0
2015-09-23 11:45:00,98.17,98.43,98.16,98.32,69942.0,98.17,98.43,98.16,98.32,69942.0
2015-09-23 11:50:00,98.31,98.54,98.04,98.17,77901.0,98.31,98.54,98.04,98.17,77901.0
2015-09-23 11:55:00,98.18,98.34,98.09,98.32,81480.0,98.18,98.34,98.09,98.32,81480.0
2015-09-23 12:00:00,98.3,98.3,97.9,98.12,159270.0,98.3,98.3,97.9,98.12,159270.0
2015-09-23 12:05:00,98.11,98.11,97.8,97.98,121489.0,98.11,98.11,97.8,97.98,121489.0
2015-09-23 12:10:00,97.97,98.12,97.81,98.09,60339.0,97.97,98.12,97.81,98.09,60339.0
2015-09-23 12:15:00,98.03,98.07,97.85,98.06,42935.0,98.03,98.07,97.85,98.06,42935.0
2015-09-23 12:20:00,98.03,98.07,97.85,97.95,38314.0,98.03,98.07,97.85,97.95,38314.0
2015-09-23 12:25:00,97.94,98.25,97.91,98.17,70614.0,97.94,98.25,97.91,98.17,70614.0
2015-09-23 12:30:00,98.15,98.48,98.11,98.44,103470.0,98.15,98.48,98.11,98.44,103470.0
2015-09-23 12:35:00,98.41,98.5,98.24,98.4,72911.0,98.41,98.5,98.24,98.4,72911.0
2015-09-23 12:40:00,98.39,98.57,98.31,98.54,74363.0,98.39,98.57,98.31,98.54,74363.0
2015-09-23 12:45:00,98.51,98.55,98.35,98.39,54836.0,98.51,98.55,98.35,98.39,54836.0
2015-09-23 12:50:00,98.39,98.79,98.37,98.74,82825.0,98.39,98.79,98.37,98.74,82825.0
2015-09-23 12:55:00,98.76,98.84,98.58,98.67,63878.0,98.76,98.84,98.58,98.67,63878.0
2015-09-23 13:00:00,98.68,98.83,98.4,98.41,91276.0,98.68,98.83,98.4,98.41,91276.0
2015-09-23 13:05:00,98.43,98.69,98.37,98.5,102285.0,98.43,98.69,98.37,98.5,102285.0
2015-09-23 13:10:00,98.49,98.59,98.31,98.55,125094.0,98.49,98.59,98.31,98.55,125094.0
2015-09-23 13:15:00,98.54,98.62,98.23,98.35,75486.0,98.54,98.62,98.23,98.35,75486.0
2015-09-23 13:20:00,98.35,98.39,98.0,98.08,71758.0,98.35,98.39,98.0,98.08,71758.0
2015-09-23 13:25:00,98.11,98.2,97.92,97.99,108447.0,98.11,98.2,97.92,97.99,108447.0
2015-09-23 13:30:00,98.01,98.17,97.97,98.11,112279.0,98.01,98.17,97.97,98.11,112279.0
2015-09-23 13:35:00,98.08,98.29,98.02,98.19,105489.0,98.08,98.29,98.02,98.19,105489.0
2015-09-23 13:40:00,98.18,98.7,98.11,98.67,131138.0,98.18,98.7,98.11,98.67,131138.0
2015-09-23 13:45:00,98.67,98.75,98.52,98.64,79053.0,98.67,98.75,98.52,98.64,79053.0
2015-09-23 13:50:00,98.65,98.7,98.46,98.56,132363.0,98.65,98.7,98.46,98.56,132363.0
2015-09-23 13:55:00,98.54,98.79,98.54,98.69,105100.0,98.54,98.79,98.54,98.69,105100.0
2015-09-23 14:00:00,98.67,98.84,98.6,98.63,108258.0,98.67,98.84,98.6,98.63,108258.0
2015-09-23 14:05:00,98.63,98.87,98.58,98.58,135246.0,98.63,98.87,98.58,98.58,135246.0
2015-09-23 14:10:00,98.6,98.72,98.4,98.41,85487.0,98.6,98.72,98.4,98.41,85487.0
2015-09-23 14:15:00,98.41,98.44,98.19,98.2,100005.0,98.41,98.44,98.19,98.2,100005.0
2015-09-23 14:20:00,98.2,98.28,97.95,98.15,124607.0,98.2,98.28,97.95,98.15,124607.0
2015-09-23 14:25:00,98.14,98.22,98.02,98.08,86073.0,98.14,98.22,98.02,98.08,86073.0
2015-09-23 14:30:00,98.07,98.49,98.07,98.37,122759.0,98.07,98.49,98.07,98.37,122759.0
2015-09-23 14:35:00,98.4,98.41,98.01,98.06,118268.0,98.4,98.41,98.01,98.06,118268.0
2015-09-23 14:40:00,98.07,98.12,97.82,98.04,120258.0,98.07,98.12,97.82,98.04,120258.0
2015-09-23 14:45:00,98.08,98.13,97.89,98.11,60884.0,98.08,98.13,97.89,98.11,60884.0
2015-09-23 14:50:00,98.11,98.3,98.07,98.2,79076.0,98.11,98.3,98.07,98.2,79076.0
2015-09-23 14:55:00,98.16,98.21,98.01,98.08,51221.0,98.16,98.21,98.01,98.08,51221.0
2015-09-23 15:00:00,98.05,98.31,97.9,98.13,81558.0,98.05,98.31,97.9,98.13,81558.0
2015-09-23 15:05:00,98.13,98.18,97.99,98.08,78821.0,98.13,98.18,97.99,98.08,78821.0
2015-09-23 15:10:00,98.14,98.22,97.92,97.94,94326.0,98.14,98.22,97.92,97.94,94326.0
2015-09-23 15:15:00,97.93,98.17,97.86,98.09,103865.0,97.93,98.17,97.86,98.09,103865.0
2015-09-23 15:20:00,98.09,98.23,97.99,97.99,64748.0,98.09,98.23,97.99,97.99,64748.0
2015-09-23 15:25:00,97.99,98.1,97.87,98.02,103228.0,97.99,98.1,97.87,98.02,103228.0
2015-09-23 15:30:00,98.03,98.07,97.85,97.9,89739.0,98.03,98.07,97.85,97.9,89739.0
2015-09-23 15:35:00,97.9,97.98,97.81,97.97,89715.0,97.9,97.98,97.81,97.97,89715.0
2015-09-23 15:40:00,97.95,98.14,97.93,98.04,98384.0,97.95,98.14,97.93,98.04,98384.0
2015-09-23 15:45:00,98.05,98.25,98.0,98.25,161340.0,98.05,98.25,98.0,98.25,161340.0
2015-09-23 15:50:00,98.25,98.35,98.08,98.15,113549.0,98.25,98.35,98.08,98.15,113549.0
2015-09-23 15:55:00,98.15,98.28,98.05,98.06,200288.0,98.15,98.28,98.05,98.06,200288.0
2015-09-24 09:30:00,97.18,97.7,96.82,96.88,342492.0,97.18,97.7,96.82,96.88,342492.0
2015-09-24 09:35:00,96.91,97.39,96.78,97.18,205503.0,96.91,97.39,96.78,97.18,205503.0
2015-09-24 09:40:00,97.24,97.75,96.95,97.31,222991.0,97.24,97.75,96.95,97.31,222991.0
2015-09-24 09:45:00,97.31,97.79,97.16,97.68,244538.0,97.31,97.79,97.16,97.68,244538.0
2015-09-24 09:50:00,97.7,98.35,97.28,98.23,451794.0,97.7,98.35,97.28,98.23,451794.0
2015-09-24 09:55:00,98.19,98.55,98.1,98.52,271499.0,98.19,98.55,98.1,98.52,271499.0
2015-09-24 10:00:00,98.53,98.6,97.89,97.93,299202.0,98.53,98.6,97.89,97.93,299202.0
2015-09-24 10:05:00,97.96,98.1,97.46,97.97,267078.0,97.96,98.1,97.46,97.97,267078.0
2015-09-24 10:10:00,97.96,98.44,97.93,98.1,244026.0,97.96,98.44,97.93,98.1,244026.0
2015-09-24 10:15:00,98.05,98.16,97.69,98.05,207403.0,98.05,98.16,97.69,98.05,207403.0
2015-09-24 10:20:00,97.99,98.08,97.55,97.86,184549.0,97.99,98.08,97.55,97.86,184549.0
2015-09-24 10:25:00,97.84,98.0,97.62,97.86,146033.0,97.84,98.0,97.62,97.86,146033.0
2015-09-24 10:30:00,97.86,98.63,97.8,98.36,301000.0,97.86,98.63,97.8,98.36,301000.0
2015-09-24 10:35:00,98.35,98.52,98.1,98.28,162042.0,98.35,98.52,98.1,98.28,162042.0
2015-09-24 10:40:00,98.28,98.31,97.8,98.06,199718.0,98.28,98.31,97.8,98.06,199718.0
2015-09-24 10:45:00,98.02,98.6,97.81,98.43,213322.0,98.02,98.6,97.81,98.43,213322.0
2015-09-24 10:50:00,98.39,99.22,98.27,99.14,627898.0,98.39,99.22,98.27,99.14,627898.0
2015-09-24 10:55:00,99.14,99.24,98.77,99.2,276282.0,99.14,99.24,98.77,99.2,276282.0
2015-09-24 11:00:00,99.19,99.3,98.66,98.7,424922.0,99.19,99.3,98.66,98.7,424922.0
2015-09-24 11:05:00,98.7,99.3,98.61,99.23,278612.0,98.7,99.3,98.61,99.23,278612.0
2015-09-24 11:10:00,99.26,99.6,99.26,99.43,317549.0,99.26,99.6,99.26,99.43,317549.0
2015-09-24 11:15:00,99.43,99.66,99.27,99.33,211231.0,99.43,99.66,99.27,99.33,211231.0
2015-09-24 11:20:00,99.35,99.49,99.23,99.46,155819.0,99.35,99.49,99.23,99.46,155819.0
2015-09-24 11:25:00,99.48,99.67,99.32,99.38,242044.0,99.48,99.67,99.32,99.38,242044.0
2015-09-24 11:30:00,99.35,100.1,99.32,99.9,398174.0,99.35,100.1,99.32,99.9,398174.0
2015-09-24 11:35:00,99.96,100.07,99.77,100.0,213614.0,99.96,100.07,99.77,100.0,213614.0
2015-09-24 11:40:00,99.98,100.22,99.73,99.88,292867.0,99.98,100.22,99.73,99.88,292867.0
2015-09-24 11:45:00,99.86,99.92,99.23,99.29,242438.0,99.86,99.92,99.23,99.29,242438.0
2015-09-24 11:50:00,99.33,99.37,99.05,99.13,201362.0,99.33,99.37,99.05,99.13,201362.0
2015-09-24 11:55:00,99.12,99.49,99.08,99.37,203006.0,99.12,99.49,99.08,99.37,203006.0
2015-09-24 12:00:00,99.35,99.37,99.07,99.34,114447.0,99.35,99.37,99.07,99.34,114447.0
2015-09-24 12:05:00,99.34,99.4,99.11,99.24,105495.0,99.34,99.4,99.11,99.24,105495.0
2015-09-24 12:10:00,99.25,99.34,99.04,99.05,83646.0,99.25,99.34,99.04,99.05,83646.0
2015-09-24 12:15:00,99.05,99.08,98.36,98.41,378311.0,99.05,99.08,98.36,98.41,378311.0
2015-09-24 12:20:00,98.37,98.8,98.35,98.62,207996.0,98.37,98.8,98.35,98.62,207996.0
2015-09-24 12:25:00,98.66,98.89,98.57,98.81,157653.0,98.66,98.89,98.57,98.81,157653.0
2015-09-24 12:30:00,98.84,99.33,98.84,99.04,210346.0,98.84,99.33,98.84,99.04,210346.0
2015-09-24 12:35:00,99.03,99.05,98.83,98.91,56885.0,99.03,99.05,98.83,98.91,56885.0
2015-09-24 12:40:00,98.91,99.8,98.91,99.45,271809.0,98.91,99.8,98.91,99.45,271809.0
2015-09-24 12:45:00,99.44,99.65,99.3,99.62,105370.0,99.44,99.65,99.3,99.62,105370.0
2015-09-24 12:50:00,99.62,99.92,99.58,99.7,157179.0,99.62,99.92,99.58,99.7,157179.0
2015-09-24 12:55:00,99.75,99.82,99.34,99.39,173914.0,99.75,99.82,99.34,99.39,173914.0
2015-09-24 13:00:00,99.38,99.73,99.34,99.52,113338.0,99.38,99.73,99.34,99.52,113338.0
2015-09-24 13:05:00,99.52,99.78,99.49,99.68,85158.0,99.52,99.78,99.49,99.68,85158.0
2015-09-24 13:10:00,99.65,99.78,99.54,99.65,123962.0,99.65,99.78,99.54,99.65,123962.0
2015-09-24 13:15:00,99.69,99.71,99.21,99.35,126872.0,99.69,99.71,99.21,99.35,126872.0
2015-09-24 13:20:00,99.33,99.41,99.27,99.41,46293.0,99.33,99.41,99.27,99.41,46293.0
2015-09-24 13:25:00,99.41,99.48,99.21,99.35,97473.0,99.41,99.48,99.21,99.35,97473.0
2015-09-24 13:30:00,99.4,99.44,99.11,99.4,100710.0,99.4,99.44,99.11,99.4,100710.0
2015-09-24 13:35:00,99.44,99.44,99.09,99.18,118546.0,99.44,99.44,99.09,99.18,118546.0
2015-09-24 13:40:00,99.2,99.63,99.16,99.47,91404.0,99.2,99.63,99.16,99.47,91404.0
2015-09-24 13:45:00,99.47,99.88,99.35,99.84,95462.0,99.47,99.88,99.35,99.84,95462.0
2015-09-24 13:50:00,99.85,99.9,99.65,99.71,100737.0,99.85,99.9,99.65,99.71,100737.0
2015-09-24 13:55:00,99.73,99.81,99.58,99.66,73360.0,99.73,99.81,99.58,99.66,73360.0
2015-09-24 14:00:00,99.65,99.97,99.47,99.9,188965.0,99.65,99.97,99.47,99.9,188965.0
2015-09-24 14:05:00,99.9,100.14,99.88,100.07,198593.0,99.9,100.14,99.88,100.07,198593.0
2015-09-24 14:10:00,100.08,100.4,100.05,100.1,195952.0,100.08,100.4,100.05,100.1,195952.0
2015-09-24 14:15:00,100.09,100.85,100.09,100.6,258578.0,100.09,100.85,100.09,100.6,258578.0
2015-09-24 14:20:00,100.57,101.08,100.55,100.85,216203.0,100.57,101.08,100.55,100.85,216203.0
2015-09-24 14:25:00,100.86,101.28,100.83,101.24,250110.0,100.86,101.28,100.83,101.24,250110.0
2015-09-24 14:30:00,101.25,101.5,101.02,101.29,321266.0,101.25,101.5,101.02,101.29,321266.0
2015-09-24 14:35:00,101.28,101.5,101.01,101.35,184007.0,101.28,101.5,101.01,101.35,184007.0
2015-09-24 14:40:00,101.39,101.5,101.11,101.29,193674.0,101.39,101.5,101.11,101.29,193674.0
2015-09-24 14:45:00,101.31,102.1,101.29,102.08,329516.0,101.31,102.1,101.29,102.08,329516.0
2015-09-24 14:50:00,102.09,102.14,101.75,101.95,226966.0,102.09,102.14,101.75,101.95,226966.0
2015-09-24 14:55:00,101.94,102.2,101.64,101.72,250786.0,101.94,102.2,101.64,101.72,250786.0
2015-09-24 15:00:00,101.68,102.12,101.64,101.93,153840.0,101.68,102.12,101.64,101.93,153840.0
2015-09-24 15:05:00,101.91,101.99,101.31,101.44,254150.0,101.91,101.99,101.31,101.44,254150.0
2015-09-24 15:10:00,101.45,101.99,101.31,101.71,213993.0,101.45,101.99,101.31,101.71,213993.0
2015-09-24 15:15:00,101.73,102.3,101.67,102.22,278373.0,101.73,102.3,101.67,102.22,278373.0
2015-09-24 15:20:00,102.2,102.64,102.17,102.17,357056.0,102.2,102.64,102.17,102.17,357056.0
2015-09-24 15:25:00,102.18,102.59,102.01,102.35,232506.0,102.18,102.59,102.01,102.35,232506.0
2015-09-24 15:30:00,102.43,102.75,102.32,102.45,301548.0,102.43,102.75,102.32,102.45,301548.0
2015-09-24 15:35:00,102.5,102.67,102.39,102.54,311958.0,102.5,102.67,102.39,102.54,311958.0
2015-09-24 15:40:00,102.53,102.96,102.47,102.95,423082.0,102.53,102.96,102.47,102.95,423082.0
2015-09-24 15:45:00,102.96,103.45,102.86,103.34,601578.0,102.96,103.45,102.86,103.34,601578.0
2015-09-24 15:50:00,103.33,103.45,103.05,103.41,538253.0,103.33,103.45,103.05,103.41,538253.0
2015-09-24 15:55:00,103.42,104.0,103.34,103.8,989653.0,103.42,104.0,103.34,103.8,989653.0
2015-09-25 09:30:00,105.3,105.45,104.3,104.81,967723.0,105.3,105.45,104.3,104.81,967723.0
2015-09-25 09:35:00,104.67,104.94,103.51,104.24,617908.0,104.67,104.94,103.51,104.24,617908.0
2015-09-25 09:40:00,104.21,105.08,104.0,104.38,373863.0,104.21,105.08,104.0,104.38,373863.0
2015-09-25 09:45:00,104.38,104.61,103.92,104.5,286853.0,104.38,104.61,103.92,104.5,286853.0
2015-09-25 09:50:00,104.5,105.2,104.32,104.32,425782.0,104.5,105.2,104.32,104.32,425782.0
2015-09-25 09:55:00,104.36,104.37,103.71,103.78,494720.0,104.36,104.37,103.71,103.78,494720.0
2015-09-25 10:00:00,103.79,103.96,103.44,103.6,370445.0,103.79,103.96,103.44,103.6,370445.0
2015-09-25 10:05:00,103.62,103.8,103.11,103.3,339165.0,103.62,103.8,103.11,103.3,339165.0
2015-09-25 10:10:00,103.27,103.27,102.79,102.94,331368.0,103.27,103.27,102.79,102.94,331368.0
2015-09-25 10:15:00,102.96,103.48,102.87,103.09,253562.0,102.96,103.48,102.87,103.09,253562.0
2015-09-25 10:20:00,103.06,103.48,102.72,102.73,238249.0,103.06,103.48,102.72,102.73,238249.0
2015-09-25 10:25:00,102.74,102.86,102.38,102.5,302136.0,102.74,102.86,102.38,102.5,302136.0
2015-09-25 10:30:00,102.5,102.73,101.91,102.19,405649.0,102.5,102.73,101.91,102.19,405649.0
2015-09-25 10:35:00,102.21,102.59,102.04,102.53,306228.0,102.21,102.59,102.04,102.53,306228.0
2015-09-25 10:40:00,102.54,102.64,102.11,102.35,194602.0,102.54,102.64,102.11,102.35,194602.0
2015-09-25 10:45:00,102.36,102.97,102.35,102.97,220625.0,102.36,102.97,102.35,102.97,220625.0
2015-09-25 10:50:00,102.97,103.52,102.96,103.5,350347.0,102.97,103.52,102.96,103.5,350347.0
2015-09-25 10:55:00,103.5,103.73,103.35,103.54,334046.0,103.5,103.73,103.35,103.54,334046.0
2015-09-25 11:00:00,103.53,103.94,103.31,103.67,288075.0,103.53,103.94,103.31,103.67,288075.0
2015-09-25 11:05:00,103.66,104.2,103.63,103.91,269575.0,103.66,104.2,103.63,103.91,269575.0
2015-09-25 11:10:00,103.92,104.27,103.85,104.03,269564.0,103.92,104.27,103.85,104.03,269564.0
2015-09-25 11:15:00,104.0,104.07,103.68,103.73,222434.0,104.0,104.07,103.68,103.73,222434.0
2015-09-25 11:20:00,103.7,104.0,103.67,104.0,207123.0,103.7,104.0,103.67,104.0,207123.0
2015-09-25 11:25:00,104.0,104.25,103.87,104.04,318334.0,104.0,104.25,103.87,104.04,318334.0
2015-09-25 11:30:00,104.04,104.19,103.69,103.77,265144.0,104.04,104.19,103.69,103.77,265144.0
2015-09-25 11:35:00,103.82,104.12,103.77,103.92,103265.0,103.82,104.12,103.77,103.92,103265.0
2015-09-25 11:40:00,103.9,103.99,103.67,103.96,261401.0,103.9,103.99,103.67,103.96,261401.0
2015-09-25 11:45:00,103.91,104.0,103.8,103.88,123802.0,103.91,104.0,103.8,103.88,123802.0
2015-09-25 11:50:00,103.86,103.99,103.73,103.87,86749.0,103.86,103.99,103.73,103.87,86749.0
2015-09-25 11:55:00,103.87,103.93,103.74,103.79,134681.0,103.87,103.93,103.74,103.79,134681.0
2015-09-25 12:00:00,103.8,103.88,103.66,103.7,143982.0,103.8,103.88,103.66,103.7,143982.0
2015-09-25 12:05:00,103.71,103.84,103.64,103.64,139485.0,103.71,103.84,103.64,103.64,139485.0
2015-09-25 12:10:00,103.66,103.91,103.6,103.72,186869.0,103.66,103.91,103.6,103.72,186869.0
2015-09-25 12:15:00,103.72,103.74,103.43,103.52,239453.0,103.72,103.74,103.43,103.52,239453.0
2015-09-25 12:20:00,103.55,103.72,103.46,103.63,222390.0,103.55,103.72,103.46,103.63,222390.0
2015-09-25 12:25:00,103.67,103.67,103.48,103.59,71459.0,103.67,103.67,103.48,103.59,71459.0
2015-09-25 12:30:00,103.58,103.73,103.52,103.61,99295.0,103.58,103.73,103.52,103.61,99295.0
2015-09-25 12:35:00,103.6,103.8,103.55,103.69,82568.0,103.6,103.8,103.55,103.69,82568.0
2015-09-25 12:40:00,103.69,104.05,103.61,104.01,132756.0,103.69,104.05,103.61,104.01,132756.0
2015-09-25 12:45:00,104.0,104.05,103.78,103.81,165909.0,104.0,104.05,103.78,103.81,165909.0
2015-09-25 12:50:00,103.81,104.01,103.79,103.98,53283.0,103.81,104.01,103.79,103.98,53283.0
2015-09-25 12:55:00,104.02,104.02,103.89,103.98,53618.0,104.02,104.02,103.89,103.98,53618.0
2015-09-25 13:00:00,103.99,104.09,103.96,104.07,123734.0,103.99,104.09,103.96,104.07,123734.0
2015-09-25 13:05:00,104.08,104.17,103.99,104.12,104445.0,104.08,104.17,103.99,104.12,104445.0
2015-09-25 13:10:00,104.1,104.16,103.99,104.15,77997.0,104.1,104.16,103.99,104.15,77997.0
2015-09-25 13:15:00,104.15,104.27,104.06,104.15,106741.0,104.15,104.27,104.06,104.15,106741.0
2015-09-25 13:20:00,104.13,104.41,104.12,104.16,165418.0,104.13,104.41,104.12,104.16,165418.0
2015-09-25 13:25:00,104.17,104.28,103.91,104.03,102561.0,104.17,104.28,103.91,104.03,102561.0
2015-09-25 13:30:00,104.04,104.25,103.93,104.2,83762.0,104.04,104.25,103.93,104.2,83762.0
2015-09-25 13:35:00,104.19,104.22,103.95,104.09,74778.0,104.19,104.22,103.95,104.09,74778.0
2015-09-25 13:40:00,104.08,104.13,104.03,104.07,63571.0,104.08,104.13,104.03,104.07,63571.0
2015-09-25 13:45:00,104.05,104.12,103.56,103.84,165070.0,104.05,104.12,103.56,103.84,165070.0
2015-09-25 13:50:00,103.84,103.91,103.7,103.9,79643.0,103.84,103.91,103.7,103.9,79643.0
2015-09-25 13:55:00,103.9,104.01,103.73,103.9,93206.0,103.9,104.01,103.73,103.9,93206.0
2015-09-25 14:00:00,103.91,104.01,103.83,103.9,104824.0,103.91,104.01,103.83,103.9,104824.0
2015-09-25 14:05:00,103.9,104.03,103.8,103.88,83834.0,103.9,104.03,103.8,103.88,83834.0
2015-09-25 14:10:00,103.88,103.92,103.7,103.7,111131.0,103.88,103.92,103.7,103.7,111131.0
2015-09-25 14:15:00,103.71,103.84,103.51,103.55,219660.0,103.71,103.84,103.51,103.55,219660.0
2015-09-25 14:20:00,103.57,103.63,103.26,103.36,244991.0,103.57,103.63,103.26,103.36,244991.0
2015-09-25 14:25:00,103.35,103.42,103.15,103.36,288715.0,103.35,103.42,103.15,103.36,288715.0
2015-09-25 14:30:00,103.35,103.47,103.11,103.3,207978.0,103.35,103.47,103.11,103.3,207978.0
2015-09-25 14:35:00,103.3,103.59,103.3,103.36,146059.0,103.3,103.59,103.3,103.36,146059.0
2015-09-25 14:40:00,103.37,103.48,103.0,103.0,186748.0,103.37,103.48,103.0,103.0,186748.0
2015-09-25 14:45:00,103.0,103.15,102.45,102.57,298078.0,103.0,103.15,102.45,102.57,298078.0
2015-09-25 14:50:00,102.58,103.08,102.52,103.0,272121.0,102.58,103.08,102.52,103.0,272121.0
2015-09-25 14:55:00,103.0,103.19,102.77,103.12,147102.0,103.0,103.19,102.77,103.12,147102.0
2015-09-25 15:00:00,103.14,103.15,102.76,102.82,143618.0,103.14,103.15,102.76,102.82,143618.0
2015-09-25 15:05:00,102.78,102.89,102.2,102.22,222804.0,102.78,102.89,102.2,102.22,222804.0
2015-09-25 15:10:00,102.21,102.33,101.57,101.65,336041.0,102.21,102.33,101.57,101.65,336041.0
2015-09-25 15:15:00,101.65,101.96,101.61,101.76,258153.0,101.65,101.96,101.61,101.76,258153.0
2015-09-25 15:20:00,101.78,102.15,101.67,102.06,186539.0,101.78,102.15,101.67,102.06,186539.0
2015-09-25 15:25:00,102.08,102.44,101.94,102.0,265372.0,102.08,102.44,101.94,102.0,265372.0
2015-09-25 15:30:00,102.02,102.37,101.89,102.31,122777.0,102.02,102.37,101.89,102.31,122777.0
2015-09-25 15:35:00,102.34,102.45,102.04,102.2,148804.0,102.34,102.45,102.04,102.2,148804.0
2015-09-25 15:40:00,102.18,102.29,102.02,102.29,161601.0,102.18,102.29,102.02,102.29,161601.0
2015-09-25 15:45:00,102.29,102.57,102.18,102.47,227106.0,102.29,102.57,102.18,102.47,227106.0
2015-09-25 15:50:00,102.49,102.59,102.15,102.23,233262.0,102.49,102.59,102.15,102.23,233262.0
2015-09-25 15:55:00,102.21,102.31,102.05,102.24,443743.0,102.21,102.31,102.05,102.24,443743.0
2015-09-28 09:30:00,101.57,101.94,101.41,101.5,808304.0,101.57,101.94,101.41,101.5,808304.0
2015-09-28 09:35:00,101.49,102.92,101.25,102.36,805482.0,101.49,102.92,101.25,102.36,805482.0
2015-09-28 09:40:00,102.37,103.28,102.36,103.12,698680.0,102.37,103.28,102.36,103.12,698680.0
2015-09-28 09:45:00,103.07,103.33,102.35,102.44,529268.0,103.07,103.33,102.35,102.44,529268.0
2015-09-28 09:50:00,102.43,102.73,101.65,101.78,639488.0,102.43,102.73,101.65,101.78,639488.0
2015-09-28 09:55:00,101.78,102.07,101.0,101.14,585444.0,101.78,102.07,101.0,101.14,585444.0
2015-09-28 10:00:00,101.14,101.46,100.74,101.13,626558.0,101.14,101.46,100.74,101.13,626558.0
2015-09-28 10:05:00,101.04,101.17,100.5,100.51,360928.0,101.04,101.17,100.5,100.51,360928.0
2015-09-28 10:10:00,100.52,100.55,100.1,100.36,476508.0,100.52,100.55,100.1,100.36,476508.0
2015-09-28 10:15:00,100.4,101.11,100.2,100.96,593682.0,100.4,101.11,100.2,100.96,593682.0
2015-09-28 10:20:00,100.95,101.65,100.61,101.47,633850.0,100.95,101.65,100.61,101.47,633850.0
2015-09-28 10:25:00,101.59,101.62,100.93,101.4,322700.0,101.59,101.62,100.93,101.4,322700.0
2015-09-28 10:30:00,101.37,101.37,100.66,100.83,312666.0,101.37,101.37,100.66,100.83,312666.0
2015-09-28 10:35:00,100.78,101.27,100.49,101.12,343296.0,100.78,101.27,100.49,101.12,343296.0
2015-09-28 10:40:00,101.15,101.35,100.83,101.13,416564.0,101.15,101.35,100.83,101.13,416564.0
2015-09-28 10:45:00,101.18,101.32,100.72,101.14,318270.0,101.18,101.32,100.72,101.14,318270.0
2015-09-28 10:50:00,101.17,101.17,100.47,100.68,443782.0,101.17,101.17,100.47,100.68,443782.0
2015-09-28 10:55:00,100.67,101.0,100.55,100.96,218238.0,100.67,101.0,100.55,100.96,218238.0
2015-09-28 11:00:00,100.92,101.37,100.84,101.32,371692.0,100.92,101.37,100.84,101.32,371692.0
2015-09-28 11:05:00,101.29,101.65,101.27,101.41,351758.0,101.29,101.65,101.27,101.41,351758.0
2015-09-28 11:10:00,101.37,101.91,101.33,101.91,340674.0,101.37,101.91,101.33,101.91,340674.0
2015-09-28 11:15:00,101.92,102.35,101.85,101.87,485432.0,101.92,102.35,101.85,101.87,485432.0
2015-09-28 11:20:00,101.92,102.26,101.9,102.07,186676.0,101.92,102.26,101.9,102.07,186676.0
2015-09-28 11:25:00,102.05,102.08,101.67,101.76,511100.0,102.05,102.08,101.67,101.76,511100.0
2015-09-28 11:30:00,101.76,101.86,101.48,101.67,448522.0,101.76,101.86,101.48,101.67,448522.0
2015-09-28 11:35:00,101.68,101.83,101.48,101.68,197700.0,101.68,101.83,101.48,101.68,197700.0
2015-09-28 11:40:00,101.66,102.1,101.48,101.95,310062.0,101.66,102.1,101.48,101.95,310062.0
2015-09-28 11:45:00,101.91,101.91,101.41,101.59,235170.0,101.91,101.91,101.41,101.59,235170.0
2015-09-28 11:50:00,101.58,101.81,101.53,101.77,343322.0,101.58,101.81,101.53,101.77,343322.0
2015-09-28 11:55:00,101.76,101.77,101.27,101.27,274138.0,101.76,101.77,101.27,101.27,274138.0
2015-09-28 12:00:00,101.31,101.58,101.15,101.57,263932.0,101.31,101.58,101.15,101.57,263932.0
2015-09-28 12:05:00,101.57,101.67,101.23,101.43,192240.0,101.57,101.67,101.23,101.43,192240.0
2015-09-28 12:10:00,101.45,101.54,101.23,101.28,384706.0,101.45,101.54,101.23,101.28,384706.0
2015-09-28 12:15:00,101.28,101.63,101.26,101.4,237002.0,101.28,101.63,101.26,101.4,237002.0
2015-09-28 12:20:00,101.46,101.55,101.34,101.38,189268.0,101.46,101.55,101.34,101.38,189268.0
2015-09-28 12:25:00,101.37,101.85,101.35,101.75,238458.0,101.37,101.85,101.35,101.75,238458.0
2015-09-28 12:30:00,101.76,101.94,101.35,101.38,212378.0,101.76,101.94,101.35,101.38,212378.0
2015-09-28 12:35:00,101.4,101.48,101.22,101.33,308036.0,101.4,101.48,101.22,101.33,308036.0
2015-09-28 12:40:00,101.3,101.52,101.22,101.32,240578.0,101.3,101.52,101.22,101.32,240578.0
2015-09-28 12:45:00,101.31,101.43,101.18,101.23,494028.0,101.31,101.43,101.18,101.23,494028.0
2015-09-28 12:50:00,101.23,101.25,101.04,101.08,305350.0,101.23,101.25,101.04,101.08,305350.0
2015-09-28 12:55:00,101.06,101.34,101.03,101.15,321168.0,101.06,101.34,101.03,101.15,321168.0
2015-09-28 13:00:00,101.18,101.4,101.05,101.26,194298.0,101.18,101.4,101.05,101.26,194298.0
2015-09-28 13:05:00,101.28,101.72,101.28,101.65,252928.0,101.28,101.72,101.28,101.65,252928.0
2015-09-28 13:10:00,101.68,101.68,101.32,101.36,135808.0,101.68,101.68,101.32,101.36,135808.0
2015-09-28 13:15:00,101.36,101.37,101.03,101.06,224374.0,101.36,101.37,101.03,101.06,224374.0
2015-09-28 13:20:00,101.05,101.29,101.04,101.05,164052.0,101.05,101.29,101.04,101.05,164052.0
2015-09-28 13:25:00,101.05,101.2,101.03,101.09,227544.0,101.05,101.2,101.03,101.09,227544.0
2015-09-28 13:30:00,101.05,101.44,101.03,101.17,296394.0,101.05,101.44,101.03,101.17,296394.0
2015-09-28 13:35:00,101.19,101.19,100.82,100.95,277648.0,101.19,101.19,100.82,100.95,277648.0
2015-09-28 13:40:00,100.95,100.95,100.61,100.7,395230.0,100.95,100.95,100.61,100.7,395230.0
2015-09-28 13:45:00,100.71,100.84,100.6,100.74,361912.0,100.71,100.84,100.6,100.74,361912.0
2015-09-28 13:50:00,100.74,100.82,100.52,100.55,282016.0,100.74,100.82,100.52,100.55,282016.0
2015-09-28 13:55:00,100.56,100.76,100.51,100.54,293146.0,100.56,100.76,100.51,100.54,293146.0
2015-09-28 14:00:00,100.55,100.57,99.87,99.88,515920.0,100.55,100.57,99.87,99.88,515920.0
2015-09-28 14:05:00,99.91,100.18,99.29,99.63,805832.0,99.91,100.18,99.29,99.63,805832.0
2015-09-28 14:10:00,99.59,99.65,99.33,99.55,362694.0,99.59,99.65,99.33,99.55,362694.0
2015-09-28 14:15:00,99.51,99.54,98.83,99.04,432854.0,99.51,99.54,98.83,99.04,432854.0
2015-09-28 14:20:00,99.06,99.41,98.99,99.39,483852.0,99.06,99.41,98.99,99.39,483852.0
2015-09-28 14:25:00,99.33,99.74,99.32,99.65,396026.0,99.33,99.74,99.32,99.65,396026.0
2015-09-28 14:30:00,99.65,99.65,99.02,99.3,376092.0,99.65,99.65,99.02,99.3,376092.0
2015-09-28 14:35:00,99.3,99.61,99.29,99.59,261338.0,99.3,99.61,99.29,99.59,261338.0
2015-09-28 14:40:00,99.61,99.61,99.28,99.49,196596.0,99.61,99.61,99.28,99.49,196596.0
2015-09-28 14:45:00,99.5,99.53,98.88,99.0,487912.0,99.5,99.53,98.88,99.0,487912.0
2015-09-28 14:50:00,98.96,99.12,98.7,98.85,441286.0,98.96,99.12,98.7,98.85,441286.0
2015-09-28 14:55:00,98.84,98.87,98.57,98.76,356286.0,98.84,98.87,98.57,98.76,356286.0
2015-09-28 15:00:00,98.78,98.97,98.6,98.94,243442.0,98.78,98.97,98.6,98.94,243442.0
2015-09-28 15:05:00,98.92,98.96,98.51,98.57,254452.0,98.92,98.96,98.51,98.57,254452.0
2015-09-28 15:10:00,98.6,98.6,98.06,98.2,559272.0,98.6,98.6,98.06,98.2,559272.0
2015-09-28 15:15:00,98.2,98.69,98.19,98.43,634150.0,98.2,98.69,98.19,98.43,634150.0
2015-09-28 15:20:00,98.45,98.5,98.0,98.27,533890.0,98.45,98.5,98.0,98.27,533890.0
2015-09-28 15:25:00,98.26,98.31,97.84,97.92,372488.0,98.26,98.31,97.84,97.92,372488.0
2015-09-28 15:30:00,97.91,99.0,97.91,98.94,598698.0,97.91,99.0,97.91,98.94,598698.0
2015-09-28 15:35:00,98.93,99.2,98.61,98.74,589850.0,98.93,99.2,98.61,98.74,589850.0
2015-09-28 15:40:00,98.73,99.78,98.73,99.57,691208.0,98.73,99.78,98.73,99.57,691208.0
2015-09-28 15:45:00,99.57,99.61,99.21,99.5,525860.0,99.57,99.61,99.21,99.5,525860.0
2015-09-28 15:50:00,99.48,99.59,99.41,99.51,443254.0,99.48,99.59,99.41,99.51,443254.0
2015-09-28 15:55:00,99.51,99.59,99.33,99.48,793814.0,99.51,99.59,99.33,99.48,793814.0
2015-09-29 09:30:00,99.77,100.15,98.73,98.78,471182.0,99.77,100.15,98.73,98.78,471182.0
2015-09-29 09:35:00,98.77,98.8,97.71,98.2,365703.0,98.77,98.8,97.71,98.2,365703.0
2015-09-29 09:40:00,98.2,98.25,97.1,97.2,523755.0,98.2,98.25,97.1,97.2,523755.0
2015-09-29 09:45:00,97.29,97.34,96.89,96.91,457797.0,97.29,97.34,96.89,96.91,457797.0
2015-09-29 09:50:00,96.91,98.49,96.85,98.43,567836.0,96.91,98.49,96.85,98.43,567836.0
2015-09-29 09:55:00,98.47,98.98,98.46,98.9,297898.0,98.47,98.98,98.46,98.9,297898.0
2015-09-29 10:00:00,98.91,99.13,98.07,98.15,299458.0,98.91,99.13,98.07,98.15,299458.0
2015-09-29 10:05:00,98.15,98.61,98.02,98.09,176590.0,98.15,98.61,98.02,98.09,176590.0
2015-09-29 10:10:00,98.12,98.98,97.9,98.96,397037.0,98.12,98.98,97.9,98.96,397037.0
2015-09-29 10:15:00,98.88,99.09,98.52,98.79,208212.0,98.88,99.09,98.52,98.79,208212.0
2015-09-29 10:20:00,98.76,98.94,98.43,98.45,232846.0,98.76,98.94,98.43,98.45,232846.0
2015-09-29 10:25:00,98.46,99.03,98.43,99.02,204218.0,98.46,99.03,98.43,99.02,204218.0
2015-09-29 10:30:00,99.02,100.51,98.96,100.09,545970.0,99.02,100.51,98.96,100.09,545970.0
2015-09-29 10:35:00,100.07,100.35,99.72,100.1,376914.0,100.07,100.35,99.72,100.1,376914.0
2015-09-29 10:40:00,100.1,100.13,99.23,99.44,347612.0,100.1,100.13,99.23,99.44,347612.0
2015-09-29 10:45:00,99.43,99.85,99.25,99.29,178681.0,99.43,99.85,99.25,99.29,178681.0
2015-09-29 10:50:00,99.26,99.67,99.14,99.61,129020.0,99.26,99.67,99.14,99.61,129020.0
2015-09-29 10:55:00,99.64,100.0,99.39,99.9,150240.0,99.64,100.0,99.39,99.9,150240.0
2015-09-29 11:00:00,99.9,100.4,99.55,100.33,224734.0,99.9,100.4,99.55,100.33,224734.0
2015-09-29 11:05:00,100.33,100.63,100.0,100.12,176758.0,100.33,100.63,100.0,100.12,176758.0
2015-09-29 11:10:00,100.08,100.45,100.04,100.43,172713.0,100.08,100.45,100.04,100.43,172713.0
2015-09-29 11:15:00,100.43,100.45,99.77,99.81,219860.0,100.43,100.45,99.77,99.81,219860.0
2015-09-29 11:20:00,99.8,99.82,99.31,99.63,222446.0,99.8,99.82,99.31,99.63,222446.0
2015-09-29 11:25:00,99.7,100.25,99.5,100.15,187012.0,99.7,100.25,99.5,100.15,187012.0
2015-09-29 11:30:00,100.19,100.3,99.81,99.9,96639.0,100.19,100.3,99.81,99.9,96639.0
2015-09-29 11:35:00,99.91,100.0,99.63,99.75,174678.0,99.91,100.0,99.63,99.75,174678.0
2015-09-29 11:40:00,99.73,100.04,99.6,99.61,166861.0,99.73,100.04,99.6,99.61,166861.0
2015-09-29 11:45:00,99.64,100.03,99.61,99.86,171314.0,99.64,100.03,99.61,99.86,171314.0
2015-09-29 11:50:00,99.86,100.3,99.71,100.19,190413.0,99.86,100.3,99.71,100.19,190413.0
2015-09-29 11:55:00,100.19,100.2,99.72,99.75,87437.0,100.19,100.2,99.72,99.75,87437.0
2015-09-29 12:00:00,99.7,99.9,99.53,99.75,121182.0,99.7,99.9,99.53,99.75,121182.0
2015-09-29 12:05:00,99.78,99.82,99.26,99.26,174815.0,99.78,99.82,99.26,99.26,174815.0
2015-09-29 12:10:00,99.32,99.33,98.9,99.17,184779.0,99.32,99.33,98.9,99.17,184779.0
2015-09-29 12:15:00,99.18,99.71,99.13,99.34,115989.0,99.18,99.71,99.13,99.34,115989.0
2015-09-29 12:20:00,99.34,99.64,99.21,99.41,79768.0,99.34,99.64,99.21,99.41,79768.0
2015-09-29 12:25:00,99.44,99.77,99.25,99.31,128164.0,99.44,99.77,99.25,99.31,128164.0
2015-09-29 12:30:00,99.31,99.44,99.22,99.38,80040.0,99.31,99.44,99.22,99.38,80040.0
2015-09-29 12:35:00,99.4,99.4,98.81,98.85,136236.0,99.4,99.4,98.81,98.85,136236.0
2015-09-29 12:40:00,98.85,98.9,98.52,98.79,145631.0,98.85,98.9,98.52,98.79,145631.0
2015-09-29 12:45:00,98.8,98.94,98.03,98.43,209370.0,98.8,98.94,98.03,98.43,209370.0
2015-09-29 12:50:00,98.42,98.66,98.18,98.49,101681.0,98.42,98.66,98.18,98.49,101681.0
2015-09-29 12:55:00,98.47,98.5,97.88,97.95,90430.0,98.47,98.5,97.88,97.95,90430.0
2015-09-29 13:00:00,97.97,98.31,97.9,98.15,110710.0,97.97,98.31,97.9,98.15,110710.0
2015-09-29 13:05:00,98.19,98.79,98.15,98.51,139371.0,98.19,98.79,98.15,98.51,139371.0
2015-09-29 13:10:00,98.52,98.75,98.35,98.64,72759.0,98.52,98.75,98.35,98.64,72759.0
2015-09-29 13:15:00,98.59,99.13,98.36,99.07,170309.0,98.59,99.13,98.36,99.07,170309.0
2015-09-29 13:20:00,99.1,99.37,98.96,99.15,156919.0,99.1,99.37,98.96,99.15,156919.0
2015-09-29 13:25:00,99.08,99.34,99.02,99.23,51833.0,99.08,99.34,99.02,99.23,51833.0
2015-09-29 13:30:00,99.24,99.62,99.11,99.14,149111.0,99.24,99.62,99.11,99.14,149111.0
2015-09-29 13:35:00,99.11,99.28,98.99,99.1,89528.0,99.11,99.28,98.99,99.1,89528.0
2015-09-29 13:40:00,99.1,99.29,99.03,99.23,88873.0,99.1,99.29,99.03,99.23,88873.0
2015-09-29 13:45:00,99.23,99.46,99.06,99.2,101173.0,99.23,99.46,99.06,99.2,101173.0
2015-09-29 13:50:00,99.24,99.3,98.5,98.56,165990.0,99.24,99.3,98.5,98.56,165990.0
2015-09-29 13:55:00,98.58,98.9,98.57,98.9,64438.0,98.58,98.9,98.57,98.9,64438.0
2015-09-29 14:00:00,98.9,98.9,97.93,97.96,203477.0,98.9,98.9,97.93,97.96,203477.0
2015-09-29 14:05:00,97.95,98.11,97.8,97.86,231626.0,97.95,98.11,97.8,97.86,231626.0
2015-09-29 14:10:00,97.87,98.25,97.79,98.06,108408.0,97.87,98.25,97.79,98.06,108408.0
2015-09-29 14:15:00,98.08,98.15,97.82,98.07,73060.0,98.08,98.15,97.82,98.07,73060.0
2015-09-29 14:20:00,98.08,98.29,98.0,98.08,79927.0,98.08,98.29,98.0,98.08,79927.0
2015-09-29 14:25:00,98.15,98.46,98.1,98.34,103252.0,98.15,98.46,98.1,98.34,103252.0
2015-09-29 14:30:00,98.33,98.45,97.9,97.9,126052.0,98.33,98.45,97.9,97.9,126052.0
2015-09-29 14:35:00,97.94,98.2,97.84,98.17,88028.0,97.94,98.2,97.84,98.17,88028.0
2015-09-29 14:40:00,98.18,98.28,97.95,98.05,88361.0,98.18,98.28,97.95,98.05,88361.0
2015-09-29 14:45:00,98.05,98.05,97.75,97.75,156570.0,98.05,98.05,97.75,97.75,156570.0
2015-09-29 14:50:00,97.8,97.86,97.67,97.67,156523.0,97.8,97.86,97.67,97.67,156523.0
2015-09-29 14:55:00,97.75,97.8,97.33,97.35,196828.0,97.75,97.8,97.33,97.35,196828.0
2015-09-29 15:00:00,97.38,97.6,97.25,97.57,170326.0,97.38,97.6,97.25,97.57,170326.0
2015-09-29 15:05:00,97.57,97.95,97.39,97.5,187986.0,97.57,97.95,97.39,97.5,187986.0
2015-09-29 15:10:00,97.5,97.77,97.37,97.66,149970.0,97.5,97.77,97.37,97.66,149970.0
2015-09-29 15:15:00,97.67,97.82,97.4,97.45,182339.0,97.67,97.82,97.4,97.45,182339.0
2015-09-29 15:20:00,97.41,97.55,97.32,97.44,175583.0,97.41,97.55,97.32,97.44,175583.0
2015-09-29 15:25:00,97.43,97.55,97.09,97.14,182673.0,97.43,97.55,97.09,97.14,182673.0
2015-09-29 15:30:00,97.16,97.7,97.16,97.49,202717.0,97.16,97.7,97.16,97.49,202717.0
2015-09-29 15:35:00,97.48,97.91,97.45,97.64,203283.0,97.48,97.91,97.45,97.64,203283.0
2015-09-29 15:40:00,97.62,97.63,97.36,97.42,191528.0,97.62,97.63,97.36,97.42,191528.0
2015-09-29 15:45:00,97.42,97.91,97.25,97.89,193314.0,97.42,97.91,97.25,97.89,193314.0
2015-09-29 15:50:00,97.93,98.16,97.69,98.09,283672.0,97.93,98.16,97.69,98.09,283672.0
2015-09-29 15:55:00,98.09,98.51,98.08,98.36,589087.0,98.09,98.51,98.08,98.36,589087.0
2015-09-30 09:30:00,99.85,100.2,99.05,99.48,480113.0,99.85,100.2,99.05,99.48,480113.0
2015-09-30 09:35:00,99.53,101.0,99.44,100.17,381765.0,99.53,101.0,99.44,100.17,381765.0
2015-09-30 09:40:00,100.16,100.49,99.89,100.28,231310.0,100.16,100.49,99.89,100.28,231310.0
2015-09-30 09:45:00,100.29,100.68,100.17,100.55,274615.0,100.29,100.68,100.17,100.55,274615.0
2015-09-30 09:50:00,100.55,101.08,100.54,101.0,253600.0,100.55,101.08,100.54,101.0,253600.0
2015-09-30 09:55:00,101.0,101.15,100.02,100.19,256245.0,101.0,101.15,100.02,100.19,256245.0
2015-09-30 10:00:00,100.19,100.7,100.1,100.32,192457.0,100.19,100.7,100.1,100.32,192457.0
2015-09-30 10:05:00,100.29,100.68,99.89,100.55,327159.0,100.29,100.68,99.89,100.55,327159.0
2015-09-30 10:10:00,100.59,100.62,100.28,100.44,144165.0,100.59,100.62,100.28,100.44,144165.0
2015-09-30 10:15:00,100.37,100.75,100.37,100.75,181755.0,100.37,100.75,100.37,100.75,181755.0
2015-09-30 10:20:00,100.67,101.2,100.66,101.09,301332.0,100.67,101.2,100.66,101.09,301332.0
2015-09-30 10:25:00,101.1,101.66,101.05,101.57,291385.0,101.1,101.66,101.05,101.57,291385.0
2015-09-30 10:30:00,101.57,101.83,101.5,101.83,278273.0,101.57,101.83,101.5,101.83,278273.0
2015-09-30 10:35:00,101.79,102.28,101.78,102.26,326219.0,101.79,102.28,101.78,102.26,326219.0
2015-09-30 10:40:00,102.26,102.34,101.92,102.05,257929.0,102.26,102.34,101.92,102.05,257929.0
2015-09-30 10:45:00,102.09,102.46,102.02,102.39,244654.0,102.09,102.46,102.02,102.39,244654.0
2015-09-30 10:50:00,102.35,102.66,102.09,102.23,297151.0,102.35,102.66,102.09,102.23,297151.0
2015-09-30 10:55:00,102.25,102.33,101.75,102.07,283457.0,102.25,102.33,101.75,102.07,283457.0
2015-09-30 11:00:00,102.03,102.04,101.7,102.01,199271.0,102.03,102.04,101.7,102.01,199271.0
2015-09-30 11:05:00,101.95,102.33,101.85,101.96,185950.0,101.95,102.33,101.85,101.96,185950.0
2015-09-30 11:10:00,102.01,102.29,101.96,102.01,130411.0,102.01,102.29,101.96,102.01,130411.0
2015-09-30 11:15:00,102.0,102.14,101.79,102.14,112456.0,102.0,102.14,101.79,102.14,112456.0
2015-09-30 11:20:00,102.14,102.34,101.96,102.25,206027.0,102.14,102.34,101.96,102.25,206027.0
2015-09-30 11:25:00,102.28,102.7,102.05,102.61,229678.0,102.28,102.7,102.05,102.61,229678.0
2015-09-30 11:30:00,102.61,103.04,102.5,102.75,303242.0,102.61,103.04,102.5,102.75,303242.0
2015-09-30 11:35:00,102.74,102.77,102.38,102.56,174546.0,102.74,102.77,102.38,102.56,174546.0
2015-09-30 11:40:00,102.62,102.7,102.04,102.11,235912.0,102.62,102.7,102.04,102.11,235912.0
2015-09-30 11:45:00,102.1,102.31,102.02,102.02,142451.0,102.1,102.31,102.02,102.02,142451.0
2015-09-30 11:50:00,102.01,102.39,101.96,102.06,165119.0,102.01,102.39,101.96,102.06,165119.0
2015-09-30 11:55:00,102.07,102.24,101.85,102.11,155867.0,102.07,102.24,101.85,102.11,155867.0
2015-09-30 12:00:00,102.16,102.18,101.85,101.88,110910.0,102.16,102.18,101.85,101.88,110910.0
2015-09-30 12:05:00,101.88,101.95,101.19,101.29,287841.0,101.88,101.95,101.19,101.29,287841.0
2015-09-30 12:10:00,101.3,101.49,101.22,101.26,174208.0,101.3,101.49,101.22,101.26,174208.0
2015-09-30 12:15:00,101.28,101.62,101.1,101.48,157893.0,101.28,101.62,101.1,101.48,157893.0
2015-09-30 12:20:00,101.49,101.65,101.2,101.36,143544.0,101.49,101.65,101.2,101.36,143544.0
2015-09-30 12:25:00,101.37,101.55,101.2,101.48,108199.0,101.37,101.55,101.2,101.48,108199.0
2015-09-30 12:30:00,101.49,101.8,101.35,101.69,141914.0,101.49,101.8,101.35,101.69,141914.0
2015-09-30 12:35:00,101.7,101.72,101.31,101.38,75926.0,101.7,101.72,101.31,101.38,75926.0
2015-09-30 12:40:00,101.38,101.49,101.2,101.42,84954.0,101.38,101.49,101.2,101.42,84954.0
2015-09-30 12:45:00,101.46,101.53,100.47,100.71,325894.0,101.46,101.53,100.47,100.71,325894.0
2015-09-30 12:50:00,100.72,101.01,100.66,100.86,155650.0,100.72,101.01,100.66,100.86,155650.0
2015-09-30 12:55:00,100.83,101.06,100.65,101.01,88526.0,100.83,101.06,100.65,101.01,88526.0
2015-09-30 13:00:00,101.02,101.29,100.87,101.12,118165.0,101.02,101.29,100.87,101.12,118165.0
2015-09-30 13:05:00,101.09,101.29,101.08,101.18,65313.0,101.09,101.29,101.08,101.18,65313.0
2015-09-30 13:10:00,101.19,101.29,100.78,100.85,138137.0,101.19,101.29,100.78,100.85,138137.0
2015-09-30 13:15:00,100.84,101.5,100.84,101.5,186343.0,100.84,101.5,100.84,101.5,186343.0
2015-09-30 13:20:00,101.49,101.5,101.09,101.09,151475.0,101.49,101.5,101.09,101.09,151475.0
2015-09-30 13:25:00,101.07,101.46,101.0,101.41,92546.0,101.07,101.46,101.0,101.41,92546.0
2015-09-30 13:30:00,101.41,101.48,101.15,101.19,101684.0,101.41,101.48,101.15,101.19,101684.0
2015-09-30 13:35:00,101.2,101.4,101.04,101.23,59922.0,101.2,101.4,101.04,101.23,59922.0
2015-09-30 13:40:00,101.21,101.75,101.21,101.75,171340.0,101.21,101.75,101.21,101.75,171340.0
2015-09-30 13:45:00,101.77,101.85,101.52,101.83,99553.0,101.77,101.85,101.52,101.83,99553.0
2015-09-30 13:50:00,101.84,102.3,101.72,102.27,150229.0,101.84,102.3,101.72,102.27,150229.0
2015-09-30 13:55:00,102.24,102.24,101.82,101.87,92142.0,102.24,102.24,101.82,101.87,92142.0
2015-09-30 14:00:00,101.91,102.01,101.71,101.89,85457.0,101.91,102.01,101.71,101.89,85457.0
2015-09-30 14:05:00,101.9,102.32,101.89,102.15,104191.0,101.9,102.32,101.89,102.15,104191.0
2015-09-30 14:10:00,102.12,102.12,101.78,101.94,98805.0,102.12,102.12,101.78,101.94,98805.0
2015-09-30 14:15:00,101.97,102.2,101.82,102.0,95965.0,101.97,102.2,101.82,102.0,95965.0
2015-09-30 14:20:00,102.02,102.48,101.98,102.38,150919.0,102.02,102.48,101.98,102.38,150919.0
2015-09-30 14:25:00,102.39,102.49,102.25,102.37,126555.0,102.39,102.49,102.25,102.37,126555.0
2015-09-30 14:30:00,102.4,102.48,101.8,101.9,183347.0,102.4,102.48,101.8,101.9,183347.0
2015-09-30 14:35:00,101.93,102.04,101.74,102.0,81903.0,101.93,102.04,101.74,102.0,81903.0
2015-09-30 14:40:00,101.96,102.43,101.83,102.35,143176.0,101.96,102.43,101.83,102.35,143176.0
2015-09-30 14:45:00,102.3,102.5,101.99,102.31,133368.0,102.3,102.5,101.99,102.31,133368.0
2015-09-30 14:50:00,102.31,102.45,102.13,102.37,89808.0,102.31,102.45,102.13,102.37,89808.0
2015-09-30 14:55:00,102.37,102.68,102.31,102.66,173404.0,102.37,102.68,102.31,102.66,173404.0
2015-09-30 15:00:00,102.65,102.72,102.07,102.2,175339.0,102.65,102.72,102.07,102.2,175339.0
2015-09-30 15:05:00,102.23,102.55,102.11,102.38,140625.0,102.23,102.55,102.11,102.38,140625.0
2015-09-30 15:10:00,102.37,102.5,102.26,102.43,94423.0,102.37,102.5,102.26,102.43,94423.0
2015-09-30 15:15:00,102.42,102.42,102.04,102.22,108721.0,102.42,102.42,102.04,102.22,108721.0
2015-09-30 15:20:00,102.21,102.44,102.13,102.13,117346.0,102.21,102.44,102.13,102.13,117346.0
2015-09-30 15:25:00,102.12,102.42,102.11,102.33,109941.0,102.12,102.42,102.11,102.33,109941.0
2015-09-30 15:30:00,102.33,102.7,102.22,102.6,176905.0,102.33,102.7,102.22,102.6,176905.0
2015-09-30 15:35:00,102.6,102.74,102.36,102.59,136526.0,102.6,102.74,102.36,102.59,136526.0
2015-09-30 15:40:00,102.61,103.02,102.5,102.98,302183.0,102.61,103.02,102.5,102.98,302183.0
2015-09-30 15:45:00,102.98,103.24,102.9,103.14,214073.0,102.98,103.24,102.9,103.14,214073.0
2015-09-30 15:50:00,103.18,103.46,103.17,103.41,331794.0,103.18,103.46,103.17,103.41,331794.0
2015-09-30 15:55:00,103.41,103.44,103.16,103.25,514871.0,103.41,103.44,103.16,103.25,514871.0
2015-10-01 09:30:00,102.78,103.6,102.2,102.21,763193.0,102.78,103.6,102.2,102.21,763193.0
2015-10-01 09:35:00,102.21,102.48,101.15,101.15,430534.0,102.21,102.48,101.15,101.15,430534.0
2015-10-01 09:40:00,101.18,101.85,101.12,101.62,274129.0,101.18,101.85,101.12,101.62,274129.0
2015-10-01 09:45:00,101.58,101.93,101.2,101.84,214829.0,101.58,101.93,101.2,101.84,214829.0
2015-10-01 09:50:00,101.83,102.47,101.72,102.08,292631.0,101.83,102.47,101.72,102.08,292631.0
2015-10-01 09:55:00,102.07,102.25,101.7,101.74,144674.0,102.07,102.25,101.7,101.74,144674.0
2015-10-01 10:00:00,101.77,101.94,101.2,101.41,227387.0,101.77,101.94,101.2,101.41,227387.0
2015-10-01 10:05:00,101.46,101.83,101.38,101.79,211745.0,101.46,101.83,101.38,101.79,211745.0
2015-10-01 10:10:00,101.79,102.06,101.68,101.88,182859.0,101.79,102.06,101.68,101.88,182859.0
2015-10-01 10:15:00,101.91,102.56,101.91,102.19,231772.0,101.91,102.56,101.91,102.19,231772.0
2015-10-01 10:20:00,102.19,102.4,101.7,101.82,122750.0,102.19,102.4,101.7,101.82,122750.0
2015-10-01 10:25:00,101.83,102.57,101.74,102.37,193343.0,101.83,102.57,101.74,102.37,193343.0
2015-10-01 10:30:00,102.45,102.64,101.9,101.91,214800.0,102.45,102.64,101.9,101.91,214800.0
2015-10-01 10:35:00,101.89,102.37,101.78,102.35,166400.0,101.89,102.37,101.78,102.35,166400.0
2015-10-01 10:40:00,102.31,102.62,102.05,102.25,129461.0,102.31,102.62,102.05,102.25,129461.0
2015-10-01 10:45:00,102.27,102.7,102.19,102.46,158706.0,102.27,102.7,102.19,102.46,158706.0
2015-10-01 10:50:00,102.49,102.69,101.98,102.09,144994.0,102.49,102.69,101.98,102.09,144994.0
2015-10-01 10:55:00,102.09,102.3,101.91,101.99,163867.0,102.09,102.3,101.91,101.99,163867.0
2015-10-01 11:00:00,101.98,102.1,101.75,102.06,145281.0,101.98,102.1,101.75,102.06,145281.0
2015-10-01 11:05:00,102.03,102.3,101.87,102.06,103033.0,102.03,102.3,101.87,102.06,103033.0
2015-10-01 11:10:00,102.11,102.46,102.03,102.19,144628.0,102.11,102.46,102.03,102.19,144628.0
2015-10-01 11:15:00,102.21,102.36,102.01,102.13,74276.0,102.21,102.36,102.01,102.13,74276.0
2015-10-01 11:20:00,102.13,102.42,101.86,102.13,113897.0,102.13,102.42,101.86,102.13,113897.0
2015-10-01 11:25:00,102.12,102.64,102.1,102.28,135101.0,102.12,102.64,102.1,102.28,135101.0
2015-10-01 11:30:00,102.32,102.7,102.26,102.32,96370.0,102.32,102.7,102.26,102.32,96370.0
2015-10-01 11:35:00,102.35,103.18,102.35,103.09,131083.0,102.35,103.18,102.35,103.09,131083.0
2015-10-01 11:40:00,103.04,103.09,102.7,102.95,101906.0,103.04,103.09,102.7,102.95,101906.0
2015-10-01 11:45:00,102.95,103.02,102.5,102.75,152712.0,102.95,103.02,102.5,102.75,152712.0
2015-10-01 11:50:00,102.69,102.8,102.2,102.2,115475.0,102.69,102.8,102.2,102.2,115475.0
2015-10-01 11:55:00,102.17,102.39,101.91,102.35,124545.0,102.17,102.39,101.91,102.35,124545.0
2015-10-01 12:00:00,102.35,102.38,101.82,101.94,130756.0,102.35,102.38,101.82,101.94,130756.0
2015-10-01 12:05:00,101.89,101.9,101.28,101.4,173620.0,101.89,101.9,101.28,101.4,173620.0
2015-10-01 12:10:00,101.4,101.82,101.35,101.78,156603.0,101.4,101.82,101.35,101.78,156603.0
2015-10-01 12:15:00,101.81,101.81,101.52,101.63,101018.0,101.81,101.81,101.52,101.63,101018.0
2015-10-01 12:20:00,101.66,101.75,101.52,101.56,71258.0,101.66,101.75,101.52,101.56,71258.0
2015-10-01 12:25:00,101.57,102.21,101.57,102.17,134184.0,101.57,102.21,101.57,102.17,134184.0
2015-10-01 12:30:00,102.17,102.58,102.17,102.52,142388.0,102.17,102.58,102.17,102.52,142388.0
2015-10-01 12:35:00,102.52,102.64,102.37,102.43,102857.0,102.52,102.64,102.37,102.43,102857.0
2015-10-01 12:40:00,102.43,102.6,102.28,102.53,95102.0,102.43,102.6,102.28,102.53,95102.0
2015-10-01 12:45:00,102.56,102.56,102.18,102.31,84026.0,102.56,102.56,102.18,102.31,84026.0
2015-10-01 12:50:00,102.32,102.35,102.05,102.17,81083.0,102.32,102.35,102.05,102.17,81083.0
2015-10-01 12:55:00,102.18,102.57,102.18,102.41,103237.0,102.18,102.57,102.18,102.41,103237.0
2015-10-01 13:00:00,102.4,102.42,101.9,101.94,90052.0,102.4,102.42,101.9,101.94,90052.0
2015-10-01 13:05:00,101.95,102.2,101.94,102.16,72178.0,101.95,102.2,101.94,102.16,72178.0
2015-10-01 13:10:00,102.14,102.25,101.78,101.78,117847.0,102.14,102.25,101.78,101.78,117847.0
2015-10-01 13:15:00,101.78,102.39,101.78,102.13,105883.0,101.78,102.39,101.78,102.13,105883.0
2015-10-01 13:20:00,102.13,102.16,101.91,102.09,79705.0,102.13,102.16,101.91,102.09,79705.0
2015-10-01 13:25:00,102.1,102.2,101.73,101.89,64980.0,102.1,102.2,101.73,101.89,64980.0
2015-10-01 13:30:00,101.89,102.06,101.8,102.02,55148.0,101.89,102.06,101.8,102.02,55148.0
2015-10-01 13:35:00,102.03,102.19,101.88,102.05,81876.0,102.03,102.19,101.88,102.05,81876.0
2015-10-01 13:40:00,102.07,102.11,101.8,101.98,79835.0,102.07,102.11,101.8,101.98,79835.0
2015-10-01 13:45:00,102.0,102.18,101.85,102.14,61484.0,102.0,102.18,101.85,102.14,61484.0
2015-10-01 13:50:00,102.15,102.42,102.03,102.36,132433.0,102.15,102.42,102.03,102.36,132433.0
2015-10-01 13:55:00,102.41,103.11,102.39,103.1,282423.0,102.41,103.11,102.39,103.1,282423.0
2015-10-01 14:00:00,103.1,103.27,102.94,103.16,185399.0,103.1,103.27,102.94,103.16,185399.0
2015-10-01 14:05:00,103.11,104.25,103.11,104.2,482263.0,103.11,104.25,103.11,104.2,482263.0
2015-10-01 14:10:00,104.12,104.79,104.0,104.36,452656.0,104.12,104.79,104.0,104.36,452656.0
2015-10-01 14:15:00,104.34,104.69,104.21,104.44,261573.0,104.34,104.69,104.21,104.44,261573.0
2015-10-01 14:20:00,104.42,104.62,103.87,104.19,224352.0,104.42,104.62,103.87,104.19,224352.0
2015-10-01 14:25:00,104.19,105.03,104.1,104.99,347759.0,104.19,105.03,104.1,104.99,347759.0
2015-10-01 14:30:00,104.99,105.56,104.98,105.31,528527.0,104.99,105.56,104.98,105.31,528527.0
2015-10-01 14:35:00,105.3,105.39,104.92,105.17,250986.0,105.3,105.39,104.92,105.17,250986.0
2015-10-01 14:40:00,105.12,105.45,105.0,105.2,260732.0,105.12,105.45,105.0,105.2,260732.0
2015-10-01 14:45:00,105.24,105.47,104.92,105.06,252774.0,105.24,105.47,104.92,105.06,252774.0
2015-10-01 14:50:00,105.06,105.48,104.81,105.37,219215.0,105.06,105.48,104.81,105.37,219215.0
2015-10-01 14:55:00,105.37,106.07,105.36,105.69,555191.0,105.37,106.07,105.36,105.69,555191.0
2015-10-01 15:00:00,105.69,106.0,105.64,105.66,257732.0,105.69,106.0,105.64,105.66,257732.0
2015-10-01 15:05:00,105.64,105.86,105.51,105.7,233295.0,105.64,105.86,105.51,105.7,233295.0
2015-10-01 15:10:00,105.66,106.11,105.64,106.08,281839.0,105.66,106.11,105.64,106.08,281839.0
2015-10-01 15:15:00,106.09,106.1,105.61,105.77,243262.0,106.09,106.1,105.61,105.77,243262.0
2015-10-01 15:20:00,105.8,105.96,105.64,105.87,225540.0,105.8,105.96,105.64,105.87,225540.0
2015-10-01 15:25:00,105.9,106.06,105.58,105.72,224592.0,105.9,106.06,105.58,105.72,224592.0
2015-10-01 15:30:00,105.69,105.7,105.18,105.46,276765.0,105.69,105.7,105.18,105.46,276765.0
2015-10-01 15:35:00,105.47,105.47,104.89,105.08,266698.0,105.47,105.47,104.89,105.08,266698.0
2015-10-01 15:40:00,105.11,105.4,105.03,105.4,170737.0,105.11,105.4,105.03,105.4,170737.0
2015-10-01 15:45:00,105.37,105.72,105.36,105.7,274196.0,105.37,105.72,105.36,105.7,274196.0
2015-10-01 15:50:00,105.69,105.87,105.6,105.8,241359.0,105.69,105.87,105.6,105.8,241359.0
2015-10-01 15:55:00,105.8,106.11,105.8,105.95,521287.0,105.8,106.11,105.8,105.95,521287.0
2015-10-02 09:30:00,103.09,103.3,101.5,102.19,862879.0,103.09,103.3,101.5,102.19,862879.0
2015-10-02 09:35:00,102.17,103.15,102.11,102.9,420040.0,102.17,103.15,102.11,102.9,420040.0
2015-10-02 09:40:00,102.94,103.49,102.53,102.92,402605.0,102.94,103.49,102.53,102.92,402605.0
2015-10-02 09:45:00,102.95,103.41,102.5,103.25,323479.0,102.95,103.41,102.5,103.25,323479.0
2015-10-02 09:50:00,103.24,103.37,102.16,102.59,461595.0,103.24,103.37,102.16,102.59,461595.0
2015-10-02 09:55:00,102.55,102.8,102.25,102.42,222651.0,102.55,102.8,102.25,102.42,222651.0
2015-10-02 10:00:00,102.34,102.69,102.04,102.23,280116.0,102.34,102.69,102.04,102.23,280116.0
2015-10-02 10:05:00,102.23,102.32,101.45,101.75,511462.0,102.23,102.32,101.45,101.75,511462.0
2015-10-02 10:10:00,101.75,102.17,101.67,101.9,332237.0,101.75,102.17,101.67,101.9,332237.0
2015-10-02 10:15:00,101.9,102.62,101.75,102.12,443995.0,101.9,102.62,101.75,102.12,443995.0
2015-10-02 10:20:00,102.1,102.36,101.91,102.15,261381.0,102.1,102.36,101.91,102.15,261381.0
2015-10-02 10:25:00,102.12,102.23,101.9,102.01,203066.0,102.12,102.23,101.9,102.01,203066.0
2015-10-02 10:30:00,102.04,102.45,102.02,102.35,257619.0,102.04,102.45,102.02,102.35,257619.0
2015-10-02 10:35:00,102.37,102.52,102.13,102.52,214193.0,102.37,102.52,102.13,102.52,214193.0
2015-10-02 10:40:00,102.49,103.09,102.42,102.9,363448.0,102.49,103.09,102.42,102.9,363448.0
2015-10-02 10:45:00,102.9,103.7,102.81,103.62,400898.0,102.9,103.7,102.81,103.62,400898.0
2015-10-02 10:50:00,103.65,103.72,103.04,103.23,281839.0,103.65,103.72,103.04,103.23,281839.0
2015-10-02 10:55:00,103.25,104.1,103.23,104.1,280164.0,103.25,104.1,103.23,104.1,280164.0
2015-10-02 11:00:00,104.04,104.25,103.69,104.1,256529.0,104.04,104.25,103.69,104.1,256529.0
2015-10-02 11:05:00,104.11,104.6,104.0,104.34,239772.0,104.11,104.6,104.0,104.34,239772.0
2015-10-02 11:10:00,104.31,104.35,103.55,103.8,229062.0,104.31,104.35,103.55,103.8,229062.0
2015-10-02 11:15:00,103.77,103.8,103.4,103.57,175655.0,103.77,103.8,103.4,103.57,175655.0
2015-10-02 11:20:00,103.53,103.9,103.43,103.47,171209.0,103.53,103.9,103.43,103.47,171209.0
2015-10-02 11:25:00,103.48,104.38,103.48,104.2,204288.0,103.48,104.38,103.48,104.2,204288.0
2015-10-02 11:30:00,104.24,104.9,104.2,104.87,179648.0,104.24,104.9,104.2,104.87,179648.0
2015-10-02 11:35:00,104.83,105.4,104.65,104.76,312750.0,104.83,105.4,104.65,104.76,312750.0
2015-10-02 11:40:00,104.73,104.81,104.18,104.38,232751.0,104.73,104.81,104.18,104.38,232751.0
2015-10-02 11:45:00,104.42,104.54,104.09,104.11,231201.0,104.42,104.54,104.09,104.11,231201.0
2015-10-02 11:50:00,104.09,104.45,103.9,104.34,189330.0,104.09,104.45,103.9,104.34,189330.0
2015-10-02 11:55:00,104.35,104.61,104.14,104.29,238480.0,104.35,104.61,104.14,104.29,238480.0
2015-10-02 12:00:00,104.27,104.55,104.19,104.26,143147.0,104.27,104.55,104.19,104.26,143147.0
2015-10-02 12:05:00,104.23,104.32,103.98,104.11,202072.0,104.23,104.32,103.98,104.11,202072.0
2015-10-02 12:10:00,104.14,104.29,103.8,104.08,204003.0,104.14,104.29,103.8,104.08,204003.0
2015-10-02 12:15:00,104.07,104.24,103.9,104.02,192712.0,104.07,104.24,103.9,104.02,192712.0
2015-10-02 12:20:00,104.0,104.2,103.89,104.18,180809.0,104.0,104.2,103.89,104.18,180809.0
2015-10-02 12:25:00,104.2,104.35,104.07,104.33,166726.0,104.2,104.35,104.07,104.33,166726.0
2015-10-02 12:30:00,104.35,104.86,104.26,104.47,274677.0,104.35,104.86,104.26,104.47,274677.0
2015-10-02 12:35:00,104.51,104.86,104.42,104.61,371742.0,104.51,104.86,104.42,104.61,371742.0
2015-10-02 12:40:00,104.58,104.99,104.58,104.92,185101.0,104.58,104.99,104.58,104.92,185101.0
2015-10-02 12:45:00,104.87,105.28,104.76,105.22,172646.0,104.87,105.28,104.76,105.22,172646.0
2015-10-02 12:50:00,105.18,105.89,105.01,105.57,250262.0,105.18,105.89,105.01,105.57,250262.0
2015-10-02 12:55:00,105.62,105.75,105.44,105.63,205791.0,105.62,105.75,105.44,105.63,205791.0
2015-10-02 13:00:00,105.67,105.77,105.26,105.67,191041.0,105.67,105.77,105.26,105.67,191041.0
2015-10-02 13:05:00,105.74,106.4,105.63,106.4,246228.0,105.74,106.4,105.63,106.4,246228.0
2015-10-02 13:10:00,106.42,106.81,106.32,106.55,374424.0,106.42,106.81,106.32,106.55,374424.0
2015-10-02 13:15:00,106.54,106.7,106.25,106.36,237181.0,106.54,106.7,106.25,106.36,237181.0
2015-10-02 13:20:00,106.36,106.64,106.28,106.31,253863.0,106.36,106.64,106.28,106.31,253863.0
2015-10-02 13:25:00,106.3,106.35,105.9,105.9,287805.0,106.3,106.35,105.9,105.9,287805.0
2015-10-02 13:30:00,105.93,106.44,105.93,106.27,199012.0,105.93,106.44,105.93,106.27,199012.0
2015-10-02 13:35:00,106.32,106.32,105.5,105.53,236925.0,106.32,106.32,105.5,105.53,236925.0
2015-10-02 13:40:00,105.5,105.65,105.17,105.26,246348.0,105.5,105.65,105.17,105.26,246348.0
2015-10-02 13:45:00,105.3,105.6,105.26,105.49,175104.0,105.3,105.6,105.26,105.49,175104.0
2015-10-02 13:50:00,105.46,105.66,105.07,105.09,155945.0,105.46,105.66,105.07,105.09,155945.0
2015-10-02 13:55:00,105.09,105.26,104.98,105.12,140860.0,105.09,105.26,104.98,105.12,140860.0
2015-10-02 14:00:00,105.1,105.28,105.04,105.19,99387.0,105.1,105.28,105.04,105.19,99387.0
2015-10-02 14:05:00,105.19,105.91,105.15,105.9,139959.0,105.19,105.91,105.15,105.9,139959.0
2015-10-02 14:10:00,105.93,106.0,105.41,105.49,125038.0,105.93,106.0,105.41,105.49,125038.0
2015-10-02 14:15:00,105.52,105.59,105.33,105.44,79906.0,105.52,105.59,105.33,105.44,79906.0
2015-10-02 14:20:00,105.43,105.59,105.11,105.51,156635.0,105.43,105.59,105.11,105.51,156635.0
2015-10-02 14:25:00,105.51,106.04,105.49,105.68,263705.0,105.51,106.04,105.49,105.68,263705.0
2015-10-02 14:30:00,105.78,106.03,105.72,105.93,173660.0,105.78,106.03,105.72,105.93,173660.0
2015-10-02 14:35:00,105.95,105.96,105.8,105.93,144784.0,105.95,105.96,105.8,105.93,144784.0
2015-10-02 14:40:00,105.94,106.04,105.68,105.98,194692.0,105.94,106.04,105.68,105.98,194692.0
2015-10-02 14:45:00,106.0,106.19,105.87,105.98,204239.0,106.0,106.19,105.87,105.98,204239.0
2015-10-02 14:50:00,105.96,106.18,105.32,105.62,269653.0,105.96,106.18,105.32,105.62,269653.0
2015-10-02 14:55:00,105.65,105.78,105.5,105.57,116860.0,105.65,105.78,105.5,105.57,116860.0
2015-10-02 15:00:00,105.59,105.67,105.44,105.61,148626.0,105.59,105.67,105.44,105.61,148626.0
2015-10-02 15:05:00,105.64,106.08,105.63,106.08,230287.0,105.64,106.08,105.63,106.08,230287.0
2015-10-02 15:10:00,106.05,106.15,105.88,106.09,154494.0,106.05,106.15,105.88,106.09,154494.0
2015-10-02 15:15:00,106.09,106.6,106.09,106.54,294396.0,106.09,106.6,106.09,106.54,294396.0
2015-10-02 15:20:00,106.53,106.87,106.53,106.65,324925.0,106.53,106.87,106.53,106.65,324925.0
2015-10-02 15:25:00,106.67,106.73,106.52,106.63,132129.0,106.67,106.73,106.52,106.63,132129.0
2015-10-02 15:30:00,106.62,106.7,106.17,106.29,244097.0,106.62,106.7,106.17,106.29,244097.0
2015-10-02 15:35:00,106.31,106.33,106.01,106.13,246486.0,106.31,106.33,106.01,106.13,246486.0
2015-10-02 15:40:00,106.13,106.24,106.04,106.06,305368.0,106.13,106.24,106.04,106.06,305368.0
2015-10-02 15:45:00,106.08,106.18,105.95,106.0,329646.0,106.08,106.18,105.95,106.0,329646.0
2015-10-02 15:50:00,106.01,106.15,105.95,106.09,250276.0,106.01,106.15,105.95,106.09,250276.0
2015-10-02 15:55:00,106.08,106.11,105.99,106.11,418454.0,106.08,106.11,105.99,106.11,418454.0
2015-10-05 09:30:00,107.48,107.75,105.76,105.87,642868.0,107.48,107.75,105.76,105.87,642868.0
2015-10-05 09:35:00,105.87,107.45,105.87,107.28,473355.0,105.87,107.45,105.87,107.28,473355.0
2015-10-05 09:40:00,107.25,107.69,106.86,106.97,367770.0,107.25,107.69,106.86,106.97,367770.0
2015-10-05 09:45:00,106.91,107.28,106.89,107.17,207563.0,106.91,107.28,106.89,107.17,207563.0
2015-10-05 09:50:00,107.18,107.25,106.15,106.27,333692.0,107.18,107.25,106.15,106.27,333692.0
2015-10-05 09:55:00,106.33,106.8,106.02,106.78,188351.0,106.33,106.8,106.02,106.78,188351.0
2015-10-05 10:00:00,106.8,107.21,106.62,107.11,211253.0,106.8,107.21,106.62,107.11,211253.0
2015-10-05 10:05:00,107.14,107.9,107.0,107.58,291080.0,107.14,107.9,107.0,107.58,291080.0
2015-10-05 10:10:00,107.53,108.49,107.51,108.24,440565.0,107.53,108.49,107.51,108.24,440565.0
2015-10-05 10:15:00,108.26,108.7,108.02,108.36,291465.0,108.26,108.7,108.02,108.36,291465.0
2015-10-05 10:20:00,108.33,109.25,108.21,108.98,423386.0,108.33,109.25,108.21,108.98,423386.0
2015-10-05 10:25:00,109.0,109.19,108.51,108.78,265425.0,109.0,109.19,108.51,108.78,265425.0
2015-10-05 10:30:00,108.82,109.59,108.78,109.32,340504.0,108.82,109.59,108.78,109.32,340504.0
2015-10-05 10:35:00,109.32,109.42,108.81,108.92,236302.0,109.32,109.42,108.81,108.92,236302.0
2015-10-05 10:40:00,108.9,109.1,108.59,108.8,224360.0,108.9,109.1,108.59,108.8,224360.0
2015-10-05 10:45:00,108.75,108.81,108.48,108.51,209211.0,108.75,108.81,108.48,108.51,209211.0
2015-10-05 10:50:00,108.51,109.25,108.48,109.23,250357.0,108.51,109.25,108.48,109.23,250357.0
2015-10-05 10:55:00,109.24,109.41,109.03,109.41,222564.0,109.24,109.41,109.03,109.41,222564.0
2015-10-05 11:00:00,109.4,110.38,109.36,110.3,623707.0,109.4,110.38,109.36,110.3,623707.0
2015-10-05 11:05:00,110.26,110.83,110.0,110.4,406087.0,110.26,110.83,110.0,110.4,406087.0
2015-10-05 11:10:00,110.37,110.7,110.3,110.47,293443.0,110.37,110.7,110.3,110.47,293443.0
2015-10-05 11:15:00,110.46,110.59,110.01,110.09,252141.0,110.46,110.59,110.01,110.09,252141.0
2015-10-05 11:20:00,110.07,110.61,110.0,110.6,193873.0,110.07,110.61,110.0,110.6,193873.0
2015-10-05 11:25:00,110.63,110.85,110.1,110.32,372762.0,110.63,110.85,110.1,110.32,372762.0
2015-10-05 11:30:00,110.29,110.51,110.02,110.19,211907.0,110.29,110.51,110.02,110.19,211907.0
2015-10-05 11:35:00,110.21,110.47,109.76,109.82,258117.0,110.21,110.47,109.76,109.82,258117.0
2015-10-05 11:40:00,109.82,110.14,109.72,109.84,224259.0,109.82,110.14,109.72,109.84,224259.0
2015-10-05 11:45:00,109.86,110.6,109.84,110.55,209785.0,109.86,110.6,109.84,110.55,209785.0
2015-10-05 11:50:00,110.55,110.96,110.5,110.6,281511.0,110.55,110.96,110.5,110.6,281511.0
2015-10-05 11:55:00,110.6,110.76,110.51,110.7,200887.0,110.6,110.76,110.51,110.7,200887.0
2015-10-05 12:00:00,110.67,110.76,110.34,110.36,205424.0,110.67,110.76,110.34,110.36,205424.0
2015-10-05 12:05:00,110.36,110.58,110.34,110.37,116563.0,110.36,110.58,110.34,110.37,116563.0
2015-10-05 12:10:00,110.37,110.55,110.2,110.52,104382.0,110.37,110.55,110.2,110.52,104382.0
2015-10-05 12:15:00,110.51,110.61,110.38,110.49,149430.0,110.51,110.61,110.38,110.49,149430.0
2015-10-05 12:20:00,110.52,110.53,109.88,110.03,221056.0,110.52,110.53,109.88,110.03,221056.0
2015-10-05 12:25:00,110.04,110.14,109.86,110.06,139033.0,110.04,110.14,109.86,110.06,139033.0
2015-10-05 12:30:00,110.08,110.31,109.96,110.22,165703.0,110.08,110.31,109.96,110.22,165703.0
2015-10-05 12:35:00,110.25,110.29,110.02,110.18,106634.0,110.25,110.29,110.02,110.18,106634.0
2015-10-05 12:40:00,110.19,110.2,110.0,110.16,95662.0,110.19,110.2,110.0,110.16,95662.0
2015-10-05 12:45:00,110.13,110.27,110.02,110.24,141536.0,110.13,110.27,110.02,110.24,141536.0
2015-10-05 12:50:00,110.23,110.26,110.02,110.12,141349.0,110.23,110.26,110.02,110.12,141349.0
2015-10-05 12:55:00,110.12,110.15,109.7,109.78,167280.0,110.12,110.15,109.7,109.78,167280.0
2015-10-05 13:00:00,109.8,109.88,109.48,109.54,188256.0,109.8,109.88,109.48,109.54,188256.0
2015-10-05 13:05:00,109.55,109.57,109.32,109.54,189685.0,109.55,109.57,109.32,109.54,189685.0
2015-10-05 13:10:00,109.54,109.82,109.54,109.63,270975.0,109.54,109.82,109.54,109.63,270975.0
2015-10-05 13:15:00,109.65,109.94,109.64,109.9,195596.0,109.65,109.94,109.64,109.9,195596.0
2015-10-05 13:20:00,109.92,110.22,109.92,110.19,180969.0,109.92,110.22,109.92,110.19,180969.0
2015-10-05 13:25:00,110.19,110.57,110.19,110.46,214786.0,110.19,110.57,110.19,110.46,214786.0
2015-10-05 13:30:00,110.45,110.49,110.12,110.24,131065.0,110.45,110.49,110.12,110.24,131065.0
2015-10-05 13:35:00,110.22,110.57,110.18,110.54,143668.0,110.22,110.57,110.18,110.54,143668.0
2015-10-05 13:40:00,110.52,110.55,110.26,110.43,140301.0,110.52,110.55,110.26,110.43,140301.0
2015-10-05 13:45:00,110.43,110.82,110.38,110.8,203178.0,110.43,110.82,110.38,110.8,203178.0
2015-10-05 13:50:00,110.8,111.38,110.61,111.22,361486.0,110.8,111.38,110.61,111.22,361486.0
2015-10-05 13:55:00,111.18,111.5,110.96,111.41,259547.0,111.18,111.5,110.96,111.41,259547.0
2015-10-05 14:00:00,111.42,111.59,111.11,111.19,229784.0,111.42,111.59,111.11,111.19,229784.0
2015-10-05 14:05:00,111.19,111.5,111.06,111.41,119292.0,111.19,111.5,111.06,111.41,119292.0
2015-10-05 14:10:00,111.35,111.69,111.32,111.44,248151.0,111.35,111.69,111.32,111.44,248151.0
2015-10-05 14:15:00,111.44,111.89,111.24,111.76,233041.0,111.44,111.89,111.24,111.76,233041.0
2015-10-05 14:20:00,111.77,112.27,111.56,112.25,351398.0,111.77,112.27,111.56,112.25,351398.0
2015-10-05 14:25:00,112.21,112.28,111.85,111.87,281582.0,112.21,112.28,111.85,111.87,281582.0
2015-10-05 14:30:00,111.85,112.16,111.76,112.09,297478.0,111.85,112.16,111.76,112.09,297478.0
2015-10-05 14:35:00,112.06,112.14,111.78,111.8,190072.0,112.06,112.14,111.78,111.8,190072.0
2015-10-05 14:40:00,111.79,111.91,111.61,111.74,238532.0,111.79,111.91,111.61,111.74,238532.0
2015-10-05 14:45:00,111.76,111.81,111.38,111.41,207210.0,111.76,111.81,111.38,111.41,207210.0
2015-10-05 14:50:00,111.42,111.57,111.36,111.4,179433.0,111.42,111.57,111.36,111.4,179433.0
2015-10-05 14:55:00,111.41,111.44,111.19,111.21,201634.0,111.41,111.44,111.19,111.21,201634.0
2015-10-05 15:00:00,111.2,111.96,111.2,111.87,285842.0,111.2,111.96,111.2,111.87,285842.0
2015-10-05 15:05:00,111.87,111.9,111.6,111.73,186367.0,111.87,111.9,111.6,111.73,186367.0
2015-10-05 15:10:00,111.73,111.75,111.4,111.47,165296.0,111.73,111.75,111.4,111.47,165296.0
2015-10-05 15:15:00,111.44,111.53,111.1,111.24,210227.0,111.44,111.53,111.1,111.24,210227.0
2015-10-05 15:20:00,111.22,111.33,111.01,111.26,224133.0,111.22,111.33,111.01,111.26,224133.0
2015-10-05 15:25:00,111.26,111.32,110.91,111.02,209314.0,111.26,111.32,110.91,111.02,209314.0
2015-10-05 15:30:00,111.01,111.15,110.85,110.95,267070.0,111.01,111.15,110.85,110.95,267070.0
2015-10-05 15:35:00,110.98,111.06,110.62,110.69,206106.0,110.98,111.06,110.62,110.69,206106.0
2015-10-05 15:40:00,110.69,111.02,110.64,110.9,210654.0,110.69,111.02,110.64,110.9,210654.0
2015-10-05 15:45:00,110.87,111.43,110.86,111.42,305337.0,110.87,111.43,110.86,111.42,305337.0
2015-10-05 15:50:00,111.42,111.6,111.39,111.45,324703.0,111.42,111.6,111.39,111.45,324703.0
2015-10-05 15:55:00,111.46,111.46,111.12,111.24,390588.0,111.46,111.46,111.12,111.24,390588.0
2015-10-06 09:30:00,110.39,111.15,109.68,111.12,584313.0,110.39,111.15,109.68,111.12,584313.0
2015-10-06 09:35:00,111.12,111.47,110.66,111.29,354223.0,111.12,111.47,110.66,111.29,354223.0
2015-10-06 09:40:00,111.31,112.25,111.21,111.85,423233.0,111.31,112.25,111.21,111.85,423233.0
2015-10-06 09:45:00,111.88,112.06,111.42,111.5,318371.0,111.88,112.06,111.42,111.5,318371.0
2015-10-06 09:50:00,111.46,111.54,110.62,111.17,398830.0,111.46,111.54,110.62,111.17,398830.0
2015-10-06 09:55:00,111.21,111.83,110.93,111.79,253751.0,111.21,111.83,110.93,111.79,253751.0
2015-10-06 10:00:00,111.72,112.1,111.07,111.1,296977.0,111.72,112.1,111.07,111.1,296977.0
2015-10-06 10:05:00,111.09,111.25,110.6,110.99,317051.0,111.09,111.25,110.6,110.99,317051.0
2015-10-06 10:10:00,110.93,111.04,110.67,110.87,225473.0,110.93,111.04,110.67,110.87,225473.0
2015-10-06 10:15:00,110.8,110.86,110.16,110.2,308876.0,110.8,110.86,110.16,110.2,308876.0
2015-10-06 10:20:00,110.2,110.21,109.19,109.19,450966.0,110.2,110.21,109.19,109.19,450966.0
2015-10-06 10:25:00,109.19,109.75,108.87,109.21,379391.0,109.19,109.75,108.87,109.21,379391.0
2015-10-06 10:30:00,109.23,109.9,109.14,109.67,256393.0,109.23,109.9,109.14,109.67,256393.0
2015-10-06 10:35:00,109.64,109.73,109.26,109.4,201222.0,109.64,109.73,109.26,109.4,201222.0
2015-10-06 10:40:00,109.4,109.63,109.01,109.27,224119.0,109.4,109.63,109.01,109.27,224119.0
2015-10-06 10:45:00,109.25,109.49,108.98,109.0,200079.0,109.25,109.49,108.98,109.0,200079.0
2015-10-06 10:50:00,108.99,109.29,108.7,109.08,294894.0,108.99,109.29,108.7,109.08,294894.0
2015-10-06 10:55:00,109.07,109.13,108.53,108.82,242807.0,109.07,109.13,108.53,108.82,242807.0
2015-10-06 11:00:00,108.78,109.1,108.73,108.82,169361.0,108.78,109.1,108.73,108.82,169361.0
2015-10-06 11:05:00,108.84,109.3,108.62,109.3,217369.0,108.84,109.3,108.62,109.3,217369.0
2015-10-06 11:10:00,109.29,109.4,108.82,109.12,227358.0,109.29,109.4,108.82,109.12,227358.0
2015-10-06 11:15:00,109.15,109.32,108.8,109.22,145004.0,109.15,109.32,108.8,109.22,145004.0
2015-10-06 11:20:00,109.24,109.32,108.69,108.78,264542.0,109.24,109.32,108.69,108.78,264542.0
2015-10-06 11:25:00,108.75,109.0,108.6,108.78,235895.0,108.75,109.0,108.6,108.78,235895.0
2015-10-06 11:30:00,108.76,108.84,107.81,108.14,489836.0,108.76,108.84,107.81,108.14,489836.0
2015-10-06 11:35:00,108.12,108.26,107.58,107.79,309175.0,108.12,108.26,107.58,107.79,309175.0
2015-10-06 11:40:00,107.83,108.17,107.55,107.62,188019.0,107.83,108.17,107.55,107.62,188019.0
2015-10-06 11:45:00,107.61,107.76,107.29,107.48,353268.0,107.61,107.76,107.29,107.48,353268.0
2015-10-06 11:50:00,107.48,107.74,107.26,107.59,249095.0,107.48,107.74,107.26,107.59,249095.0
2015-10-06 11:55:00,107.6,107.75,106.74,106.96,366600.0,107.6,107.75,106.74,106.96,366600.0
2015-10-06 12:00:00,106.98,107.2,106.8,106.81,271026.0,106.98,107.2,106.8,106.81,271026.0
2015-10-06 12:05:00,106.84,107.63,106.75,107.46,213390.0,106.84,107.63,106.75,107.46,213390.0
2015-10-06 12:10:00,107.5,107.86,107.39,107.81,167605.0,107.5,107.86,107.39,107.81,167605.0
2015-10-06 12:15:00,107.82,107.82,107.0,107.2,275527.0,107.82,107.82,107.0,107.2,275527.0
2015-10-06 12:20:00,107.21,107.57,107.04,107.04,164919.0,107.21,107.57,107.04,107.04,164919.0
2015-10-06 12:25:00,107.05,107.2,106.85,106.98,189945.0,107.05,107.2,106.85,106.98,189945.0
2015-10-06 12:30:00,106.98,107.21,106.6,106.68,152184.0,106.98,107.21,106.6,106.68,152184.0
2015-10-06 12:35:00,106.65,106.67,106.18,106.21,314061.0,106.65,106.67,106.18,106.21,314061.0
2015-10-06 12:40:00,106.2,106.48,105.64,106.39,421415.0,106.2,106.48,105.64,106.39,421415.0
2015-10-06 12:45:00,106.44,106.65,106.12,106.17,205080.0,106.44,106.65,106.12,106.17,205080.0
2015-10-06 12:50:00,106.17,106.77,106.09,106.7,186692.0,106.17,106.77,106.09,106.7,186692.0
2015-10-06 12:55:00,106.7,106.8,106.36,106.58,142954.0,106.7,106.8,106.36,106.58,142954.0
2015-10-06 13:00:00,106.61,106.95,106.46,106.49,144592.0,106.61,106.95,106.46,106.49,144592.0
2015-10-06 13:05:00,106.5,106.84,106.4,106.77,95661.0,106.5,106.84,106.4,106.77,95661.0
2015-10-06 13:10:00,106.78,107.13,106.73,107.08,184712.0,106.78,107.13,106.73,107.08,184712.0
2015-10-06 13:15:00,107.09,107.55,106.97,107.38,275435.0,107.09,107.55,106.97,107.38,275435.0
2015-10-06 13:20:00,107.32,107.51,107.27,107.45,148467.0,107.32,107.51,107.27,107.45,148467.0
2015-10-06 13:25:00,107.45,107.85,107.36,107.37,206558.0,107.45,107.85,107.36,107.37,206558.0
2015-10-06 13:30:00,107.37,107.49,106.91,106.99,200001.0,107.37,107.49,106.91,106.99,200001.0
2015-10-06 13:35:00,107.04,107.15,106.93,107.15,107933.0,107.04,107.15,106.93,107.15,107933.0
2015-10-06 13:40:00,107.17,107.21,106.46,106.55,201388.0,107.17,107.21,106.46,106.55,201388.0
2015-10-06 13:45:00,106.54,106.56,106.02,106.06,244838.0,106.54,106.56,106.02,106.06,244838.0
2015-10-06 13:50:00,106.06,106.65,105.9,106.49,291226.0,106.06,106.65,105.9,106.49,291226.0
2015-10-06 13:55:00,106.52,106.8,106.35,106.73,155295.0,106.52,106.8,106.35,106.73,155295.0
2015-10-06 14:00:00,106.7,107.05,106.54,106.7,158767.0,106.7,107.05,106.54,106.7,158767.0
2015-10-06 14:05:00,106.69,106.96,106.34,106.35,149758.0,106.69,106.96,106.34,106.35,149758.0
2015-10-06 14:10:00,106.41,107.18,106.29,107.16,171300.0,106.41,107.18,106.29,107.16,171300.0
2015-10-06 14:15:00,107.14,107.45,106.98,107.34,184510.0,107.14,107.45,106.98,107.34,184510.0
2015-10-06 14:20:00,107.36,107.36,107.0,107.15,116354.0,107.36,107.36,107.0,107.15,116354.0
2015-10-06 14:25:00,107.18,107.67,107.04,107.61,243444.0,107.18,107.67,107.04,107.61,243444.0
2015-10-06 14:30:00,107.6,107.87,107.54,107.72,289931.0,107.6,107.87,107.54,107.72,289931.0
2015-10-06 14:35:00,107.71,108.19,107.64,108.18,217782.0,107.71,108.19,107.64,108.18,217782.0
2015-10-06 14:40:00,108.19,108.43,107.69,107.76,270974.0,108.19,108.43,107.69,107.76,270974.0
2015-10-06 14:45:00,107.75,108.1,107.57,108.08,130751.0,107.75,108.1,107.57,108.08,130751.0
2015-10-06 14:50:00,108.08,108.38,107.96,108.18,190382.0,108.08,108.38,107.96,108.18,190382.0
2015-10-06 14:55:00,108.16,108.2,107.56,107.81,195351.0,108.16,108.2,107.56,107.81,195351.0
2015-10-06 15:00:00,107.79,107.91,107.51,107.7,170379.0,107.79,107.91,107.51,107.7,170379.0
2015-10-06 15:05:00,107.73,108.09,107.62,107.96,154133.0,107.73,108.09,107.62,107.96,154133.0
2015-10-06 15:10:00,107.98,108.09,107.67,107.86,142108.0,107.98,108.09,107.67,107.86,142108.0
2015-10-06 15:15:00,107.81,107.99,107.58,107.87,144977.0,107.81,107.99,107.58,107.87,144977.0
2015-10-06 15:20:00,107.85,108.09,107.7,107.99,216482.0,107.85,108.09,107.7,107.99,216482.0
2015-10-06 15:25:00,108.0,108.56,107.96,108.43,254748.0,108.0,108.56,107.96,108.43,254748.0
2015-10-06 15:30:00,108.39,108.78,108.33,108.77,218871.0,108.39,108.78,108.33,108.77,218871.0
2015-10-06 15:35:00,108.79,108.8,108.47,108.54,229674.0,108.79,108.8,108.47,108.54,229674.0
2015-10-06 15:40:00,108.53,108.55,108.12,108.3,223271.0,108.53,108.55,108.12,108.3,223271.0
2015-10-06 15:45:00,108.28,108.5,108.26,108.28,143603.0,108.28,108.5,108.26,108.28,143603.0
2015-10-06 15:50:00,108.31,108.56,108.31,108.55,181635.0,108.31,108.56,108.31,108.55,181635.0
2015-10-06 15:55:00,108.54,108.54,108.19,108.33,316521.0,108.54,108.54,108.19,108.33,316521.0
2015-10-07 09:30:00,108.72,109.09,107.2,107.2,383622.0,108.72,109.09,107.2,107.2,383622.0
2015-10-07 09:35:00,107.42,107.71,106.83,107.56,285707.0,107.42,107.71,106.83,107.56,285707.0
2015-10-07 09:40:00,107.55,107.64,107.0,107.35,150098.0,107.55,107.64,107.0,107.35,150098.0
2015-10-07 09:45:00,107.35,108.96,107.26,108.13,351798.0,107.35,108.96,107.26,108.13,351798.0
2015-10-07 09:50:00,108.17,108.74,108.17,108.54,153918.0,108.17,108.74,108.17,108.54,153918.0
2015-10-07 09:55:00,108.54,109.35,108.21,109.01,325025.0,108.54,109.35,108.21,109.01,325025.0
2015-10-07 10:00:00,108.98,109.78,108.97,109.63,331114.0,108.98,109.78,108.97,109.63,331114.0
2015-10-07 10:05:00,109.63,109.63,108.78,109.08,208208.0,109.63,109.63,108.78,109.08,208208.0
2015-10-07 10:10:00,108.99,109.5,108.9,109.43,132124.0,108.99,109.5,108.9,109.43,132124.0
2015-10-07 10:15:00,109.41,109.7,109.32,109.65,192216.0,109.41,109.7,109.32,109.65,192216.0
2015-10-07 10:20:00,109.63,109.63,108.76,109.06,201722.0,109.63,109.63,108.76,109.06,201722.0
2015-10-07 10:25:00,109.03,109.2,108.8,108.99,105384.0,109.03,109.2,108.8,108.99,105384.0
2015-10-07 10:30:00,109.0,109.04,108.16,108.58,259368.0,109.0,109.04,108.16,108.58,259368.0
2015-10-07 10:35:00,108.55,109.08,108.5,108.71,146796.0,108.55,109.08,108.5,108.71,146796.0
2015-10-07 10:40:00,108.69,108.71,107.58,107.65,265603.0,108.69,108.71,107.58,107.65,265603.0
2015-10-07 10:45:00,107.6,108.05,107.22,107.29,210010.0,107.6,108.05,107.22,107.29,210010.0
2015-10-07 10:50:00,107.22,107.9,107.1,107.72,209167.0,107.22,107.9,107.1,107.72,209167.0
2015-10-07 10:55:00,107.75,107.96,107.61,107.92,99158.0,107.75,107.96,107.61,107.92,99158.0
2015-10-07 11:00:00,107.91,108.0,107.52,107.94,139254.0,107.91,108.0,107.52,107.94,139254.0
2015-10-07 11:05:00,107.86,107.88,107.21,107.47,148191.0,107.86,107.88,107.21,107.47,148191.0
2015-10-07 11:10:00,107.49,107.52,107.01,107.28,130312.0,107.49,107.52,107.01,107.28,130312.0
2015-10-07 11:15:00,107.21,107.69,107.14,107.59,120379.0,107.21,107.69,107.14,107.59,120379.0
2015-10-07 11:20:00,107.58,107.58,107.25,107.25,107398.0,107.58,107.58,107.25,107.25,107398.0
2015-10-07 11:25:00,107.25,107.25,106.75,106.98,203539.0,107.25,107.25,106.75,106.98,203539.0
2015-10-07 11:30:00,106.95,107.55,106.82,107.51,182892.0,106.95,107.55,106.82,107.51,182892.0
2015-10-07 11:35:00,107.51,107.84,107.4,107.8,154470.0,107.51,107.84,107.4,107.8,154470.0
2015-10-07 11:40:00,107.77,107.9,107.37,107.47,113411.0,107.77,107.9,107.37,107.47,113411.0
2015-10-07 11:45:00,107.47,108.08,107.27,107.68,138091.0,107.47,108.08,107.27,107.68,138091.0
2015-10-07 11:50:00,107.74,108.18,107.68,108.1,117228.0,107.74,108.18,107.68,108.1,117228.0
2015-10-07 11:55:00,108.14,108.58,108.03,108.4,162278.0,108.14,108.58,108.03,108.4,162278.0
2015-10-07 12:00:00,108.37,108.48,107.92,108.02,122537.0,108.37,108.48,107.92,108.02,122537.0
2015-10-07 12:05:00,108.04,108.08,107.71,107.82,115170.0,108.04,108.08,107.71,107.82,115170.0
2015-10-07 12:10:00,107.78,108.14,107.78,108.0,95386.0,107.78,108.14,107.78,108.0,95386.0
2015-10-07 12:15:00,107.96,108.11,107.82,107.92,150433.0,107.96,108.11,107.82,107.92,150433.0
2015-10-07 12:20:00,107.88,107.93,107.45,107.48,103244.0,107.88,107.93,107.45,107.48,103244.0
2015-10-07 12:25:00,107.48,107.52,107.15,107.34,115810.0,107.48,107.52,107.15,107.34,115810.0
2015-10-07 12:30:00,107.34,107.6,107.23,107.35,103768.0,107.34,107.6,107.23,107.35,103768.0
2015-10-07 12:35:00,107.36,107.57,107.36,107.52,51275.0,107.36,107.57,107.36,107.52,51275.0
2015-10-07 12:40:00,107.5,107.81,107.31,107.81,142553.0,107.5,107.81,107.31,107.81,142553.0
2015-10-07 12:45:00,107.81,107.99,107.66,107.91,109349.0,107.81,107.99,107.66,107.91,109349.0
2015-10-07 12:50:00,107.98,108.07,107.75,107.96,95678.0,107.98,108.07,107.75,107.96,95678.0
2015-10-07 12:55:00,107.97,107.99,107.71,107.77,85334.0,107.97,107.99,107.71,107.77,85334.0
2015-10-07 13:00:00,107.76,107.96,107.51,107.69,91886.0,107.76,107.96,107.51,107.69,91886.0
2015-10-07 13:05:00,107.66,107.82,107.59,107.77,82043.0,107.66,107.82,107.59,107.77,82043.0
2015-10-07 13:10:00,107.76,107.97,107.75,107.82,143036.0,107.76,107.97,107.75,107.82,143036.0
2015-10-07 13:15:00,107.82,107.97,107.71,107.73,57942.0,107.82,107.97,107.71,107.73,57942.0
2015-10-07 13:20:00,107.71,107.81,107.67,107.73,66824.0,107.71,107.81,107.67,107.73,66824.0
2015-10-07 13:25:00,107.75,107.81,107.63,107.73,76580.0,107.75,107.81,107.63,107.73,76580.0
2015-10-07 13:30:00,107.77,107.99,107.71,107.89,151324.0,107.77,107.99,107.71,107.89,151324.0
2015-10-07 13:35:00,107.94,108.47,107.91,108.2,177156.0,107.94,108.47,107.91,108.2,177156.0
2015-10-07 13:40:00,108.24,108.4,108.16,108.32,161295.0,108.24,108.4,108.16,108.32,161295.0
2015-10-07 13:45:00,108.32,108.35,108.03,108.17,137416.0,108.32,108.35,108.03,108.17,137416.0
2015-10-07 13:50:00,108.18,108.26,107.81,107.81,103175.0,108.18,108.26,107.81,107.81,103175.0
2015-10-07 13:55:00,107.82,107.91,107.55,107.69,128145.0,107.82,107.91,107.55,107.69,128145.0
2015-10-07 14:00:00,107.68,108.31,107.67,108.28,165932.0,107.68,108.31,107.67,108.28,165932.0
2015-10-07 14:05:00,108.32,108.4,108.05,108.14,74681.0,108.32,108.4,108.05,108.14,74681.0
2015-10-07 14:10:00,108.15,108.19,107.83,107.83,93651.0,108.15,108.19,107.83,107.83,93651.0
2015-10-07 14:15:00,107.86,108.15,107.84,108.04,92717.0,107.86,108.15,107.84,108.04,92717.0
2015-10-07 14:20:00,108.02,108.06,107.81,107.93,69666.0,108.02,108.06,107.81,107.93,69666.0
2015-10-07 14:25:00,107.9,107.99,107.72,107.89,83789.0,107.9,107.99,107.72,107.89,83789.0
2015-10-07 14:30:00,107.89,108.14,107.65,107.67,93403.0,107.89,108.14,107.65,107.67,93403.0
2015-10-07 14:35:00,107.74,107.94,107.5,107.74,91447.0,107.74,107.94,107.5,107.74,91447.0
2015-10-07 14:40:00,107.72,107.99,107.63,107.79,89890.0,107.72,107.99,107.63,107.79,89890.0
2015-10-07 14:45:00,107.79,107.84,107.54,107.63,68352.0,107.79,107.84,107.54,107.63,68352.0
2015-10-07 14:50:00,107.65,107.65,107.31,107.44,151182.0,107.65,107.65,107.31,107.44,151182.0
2015-10-07 14:55:00,107.39,107.6,107.23,107.3,123525.0,107.39,107.6,107.23,107.3,123525.0
2015-10-07 15:00:00,107.27,107.55,107.12,107.4,136230.0,107.27,107.55,107.12,107.4,136230.0
2015-10-07 15:05:00,107.35,107.78,107.34,107.56,109276.0,107.35,107.78,107.34,107.56,109276.0
2015-10-07 15:10:00,107.55,107.85,107.52,107.79,91022.0,107.55,107.85,107.52,107.79,91022.0
2015-10-07 15:15:00,107.77,108.15,107.71,108.04,112120.0,107.77,108.15,107.71,108.04,112120.0
2015-10-07 15:20:00,107.98,108.06,107.69,108.01,114018.0,107.98,108.06,107.69,108.01,114018.0
2015-10-07 15:25:00,108.02,108.05,107.76,107.91,106271.0,108.02,108.05,107.76,107.91,106271.0
2015-10-07 15:30:00,107.91,108.08,107.88,107.97,108543.0,107.91,108.08,107.88,107.97,108543.0
2015-10-07 15:35:00,107.95,108.12,107.95,108.1,109708.0,107.95,108.12,107.95,108.1,109708.0
2015-10-07 15:40:00,108.08,108.21,108.0,108.21,132397.0,108.08,108.21,108.0,108.21,132397.0
2015-10-07 15:45:00,108.2,108.21,107.78,107.89,136253.0,108.2,108.21,107.78,107.89,136253.0
2015-10-07 15:50:00,107.88,108.14,107.87,108.1,144363.0,107.88,108.14,107.87,108.1,144363.0
2015-10-07 15:55:00,108.1,108.1,107.95,108.09,285271.0,108.1,108.1,107.95,108.09,285271.0
2015-10-08 09:30:00,107.97,109.69,107.54,109.48,524272.0,107.97,109.69,107.54,109.48,524272.0
2015-10-08 09:35:00,109.68,110.0,109.0,109.37,396757.0,109.68,110.0,109.0,109.37,396757.0
2015-10-08 09:40:00,109.32,110.27,109.3,109.84,558782.0,109.32,110.27,109.3,109.84,558782.0
2015-10-08 09:45:00,109.84,110.45,109.58,109.92,375995.0,109.84,110.45,109.58,109.92,375995.0
2015-10-08 09:50:00,109.89,110.25,109.45,110.19,268745.0,109.89,110.25,109.45,110.19,268745.0
2015-10-08 09:55:00,110.22,110.7,109.55,109.65,436378.0,110.22,110.7,109.55,109.65,436378.0
2015-10-08 10:00:00,109.62,109.95,109.34,109.38,253054.0,109.62,109.95,109.34,109.38,253054.0
2015-10-08 10:05:00,109.38,109.43,108.93,109.12,397859.0,109.38,109.43,108.93,109.12,397859.0
2015-10-08 10:10:00,109.12,109.4,108.15,108.23,360156.0,109.12,109.4,108.15,108.23,360156.0
2015-10-08 10:15:00,108.25,108.29,107.67,107.99,355379.0,108.25,108.29,107.67,107.99,355379.0
2015-10-08 10:20:00,107.97,108.5,107.81,108.4,313665.0,107.97,108.5,107.81,108.4,313665.0
2015-10-08 10:25:00,108.4,108.66,108.0,108.2,260679.0,108.4,108.66,108.0,108.2,260679.0
2015-10-08 10:30:00,108.16,108.3,107.75,107.88,174803.0,108.16,108.3,107.75,107.88,174803.0
2015-10-08 10:35:00,107.84,108.2,107.81,108.07,208850.0,107.84,108.2,107.81,108.07,208850.0
2015-10-08 10:40:00,108.11,108.45,107.85,107.85,251168.0,108.11,108.45,107.85,107.85,251168.0
2015-10-08 10:45:00,107.91,108.16,107.58,107.6,185169.0,107.91,108.16,107.58,107.6,185169.0
2015-10-08 10:50:00,107.63,107.88,107.31,107.42,233377.0,107.63,107.88,107.31,107.42,233377.0
2015-10-08 10:55:00,107.45,107.62,107.16,107.62,210451.0,107.45,107.62,107.16,107.62,210451.0
2015-10-08 11:00:00,107.58,107.79,106.8,106.88,313864.0,107.58,107.79,106.8,106.88,313864.0
2015-10-08 11:05:00,106.89,106.92,106.57,106.61,290655.0,106.89,106.92,106.57,106.61,290655.0
2015-10-08 11:10:00,106.61,106.65,105.8,105.87,429393.0,106.61,106.65,105.8,105.87,429393.0
2015-10-08 11:15:00,105.87,106.35,105.8,106.26,260544.0,105.87,106.35,105.8,106.26,260544.0
2015-10-08 11:20:00,106.23,106.3,105.64,105.7,203831.0,106.23,106.3,105.64,105.7,203831.0
2015-10-08 11:25:00,105.67,105.99,105.57,105.79,174229.0,105.67,105.99,105.57,105.79,174229.0
2015-10-08 11:30:00,105.79,106.64,105.76,106.51,260291.0,105.79,106.64,105.76,106.51,260291.0
2015-10-08 11:35:00,106.54,106.56,105.99,106.04,149119.0,106.54,106.56,105.99,106.04,149119.0
2015-10-08 11:40:00,106.07,106.17,105.89,106.1,118944.0,106.07,106.17,105.89,106.1,118944.0
2015-10-08 11:45:00,106.1,106.16,105.9,106.13,132436.0,106.1,106.16,105.9,106.13,132436.0
2015-10-08 11:50:00,106.15,106.43,106.08,106.15,134281.0,106.15,106.43,106.08,106.15,134281.0
2015-10-08 11:55:00,106.12,106.24,106.0,106.15,74322.0,106.12,106.24,106.0,106.15,74322.0
2015-10-08 12:00:00,106.18,106.54,106.1,106.47,115786.0,106.18,106.54,106.1,106.47,115786.0
2015-10-08 12:05:00,106.49,106.56,106.05,106.11,138458.0,106.49,106.56,106.05,106.11,138458.0
2015-10-08 12:10:00,106.14,106.33,106.06,106.13,45625.0,106.14,106.33,106.06,106.13,45625.0
2015-10-08 12:15:00,106.13,106.37,106.01,106.06,81095.0,106.13,106.37,106.01,106.06,81095.0
2015-10-08 12:20:00,106.05,106.12,104.56,104.88,495492.0,106.05,106.12,104.56,104.88,495492.0
2015-10-08 12:25:00,104.89,105.0,104.37,104.59,289835.0,104.89,105.0,104.37,104.59,289835.0
2015-10-08 12:30:00,104.61,104.69,103.92,104.34,298252.0,104.61,104.69,103.92,104.34,298252.0
2015-10-08 12:35:00,104.33,104.46,104.0,104.27,184600.0,104.33,104.46,104.0,104.27,184600.0
2015-10-08 12:40:00,104.28,104.53,104.0,104.09,142541.0,104.28,104.53,104.0,104.09,142541.0
2015-10-08 12:45:00,104.04,104.14,103.25,103.31,354874.0,104.04,104.14,103.25,103.31,354874.0
2015-10-08 12:50:00,103.31,103.31,102.6,103.11,566182.0,103.31,103.31,102.6,103.11,566182.0
2015-10-08 12:55:00,103.06,103.35,102.93,103.11,279040.0,103.06,103.35,102.93,103.11,279040.0
2015-10-08 13:00:00,103.13,107.8,103.1,105.7,2246063.0,103.13,107.8,103.1,105.7,2246063.0
2015-10-08 13:05:00,105.75,108.36,105.75,107.26,1223788.0,105.75,108.36,105.75,107.26,1223788.0
2015-10-08 13:10:00,107.27,107.98,106.64,107.75,1125561.0,107.27,107.98,106.64,107.75,1125561.0
2015-10-08 13:15:00,107.81,109.75,107.64,108.75,1592885.0,107.81,109.75,107.64,108.75,1592885.0
2015-10-08 13:20:00,108.68,111.47,108.59,111.47,1784579.0,108.68,111.47,108.59,111.47,1784579.0
2015-10-08 13:25:00,111.47,111.9,110.7,110.97,1244820.0,111.47,111.9,110.7,110.97,1244820.0
2015-10-08 13:30:00,110.91,111.1,109.7,110.31,907005.0,110.91,111.1,109.7,110.31,907005.0
2015-10-08 13:35:00,110.31,110.7,109.29,109.57,733020.0,110.31,110.7,109.29,109.57,733020.0
2015-10-08 13:40:00,109.57,110.0,109.2,109.51,669884.0,109.57,110.0,109.2,109.51,669884.0
2015-10-08 13:45:00,109.54,110.55,109.1,110.07,923246.0,109.54,110.55,109.1,110.07,923246.0
2015-10-08 13:50:00,110.11,110.5,109.6,109.76,406430.0,110.11,110.5,109.6,109.76,406430.0
2015-10-08 13:55:00,109.82,110.16,109.75,109.96,325553.0,109.82,110.16,109.75,109.96,325553.0
2015-10-08 14:00:00,109.88,110.85,109.62,110.24,682353.0,109.88,110.85,109.62,110.24,682353.0
2015-10-08 14:05:00,110.26,110.45,109.4,109.61,520486.0,110.26,110.45,109.4,109.61,520486.0
2015-10-08 14:10:00,109.61,110.09,109.54,109.92,377358.0,109.61,110.09,109.54,109.92,377358.0
2015-10-08 14:15:00,109.92,110.08,109.76,109.96,324608.0,109.92,110.08,109.76,109.96,324608.0
2015-10-08 14:20:00,109.95,109.96,109.28,109.78,298658.0,109.95,109.96,109.28,109.78,298658.0
2015-10-08 14:25:00,109.72,110.2,109.61,110.12,284547.0,109.72,110.2,109.61,110.12,284547.0
2015-10-08 14:30:00,110.08,111.36,110.0,111.14,696354.0,110.08,111.36,110.0,111.14,696354.0
2015-10-08 14:35:00,111.08,112.5,111.02,112.3,927794.0,111.08,112.5,111.02,112.3,927794.0
2015-10-08 14:40:00,112.33,112.98,112.21,112.71,779936.0,112.33,112.98,112.21,112.71,779936.0
2015-10-08 14:45:00,112.69,113.8,112.55,113.4,900422.0,112.69,113.8,112.55,113.4,900422.0
2015-10-08 14:50:00,113.36,113.98,113.02,113.28,767557.0,113.36,113.98,113.02,113.28,767557.0
2015-10-08 14:55:00,113.31,114.46,113.25,114.09,1020994.0,113.31,114.46,113.25,114.09,1020994.0
2015-10-08 15:00:00,114.09,114.16,113.5,113.68,627628.0,114.09,114.16,113.5,113.68,627628.0
2015-10-08 15:05:00,113.68,114.05,113.2,113.9,552830.0,113.68,114.05,113.2,113.9,552830.0
2015-10-08 15:10:00,113.9,114.39,113.84,114.28,622057.0,113.9,114.39,113.84,114.28,622057.0
2015-10-08 15:15:00,114.28,114.88,114.22,114.47,848921.0,114.28,114.88,114.22,114.47,848921.0
2015-10-08 15:20:00,114.5,114.68,114.12,114.44,549982.0,114.5,114.68,114.12,114.44,549982.0
2015-10-08 15:25:00,114.42,114.7,113.61,113.74,605679.0,114.42,114.7,113.61,113.74,605679.0
2015-10-08 15:30:00,113.82,114.33,113.75,114.09,359950.0,113.82,114.33,113.75,114.09,359950.0
2015-10-08 15:35:00,114.06,114.35,113.3,113.3,621680.0,114.06,114.35,113.3,113.3,621680.0
2015-10-08 15:40:00,113.3,114.0,112.94,113.89,692546.0,113.3,114.0,112.94,113.89,692546.0
2015-10-08 15:45:00,113.87,114.67,113.72,114.49,629349.0,113.87,114.67,113.72,114.49,629349.0
2015-10-08 15:50:00,114.47,114.88,114.37,114.76,717852.0,114.47,114.88,114.37,114.76,717852.0
2015-10-08 15:55:00,114.77,115.05,114.6,114.97,1159986.0,114.77,115.05,114.6,114.97,1159986.0
2015-10-09 09:30:00,114.11,114.9,113.12,114.37,1075360.0,114.11,114.9,113.12,114.37,1075360.0
2015-10-09 09:35:00,114.31,114.5,112.44,113.16,856783.0,114.31,114.5,112.44,113.16,856783.0
2015-10-09 09:40:00,113.11,113.8,112.86,113.53,462138.0,113.11,113.8,112.86,113.53,462138.0
2015-10-09 09:45:00,113.56,114.33,113.26,113.92,473005.0,113.56,114.33,113.26,113.92,473005.0
2015-10-09 09:50:00,113.92,114.81,113.85,114.36,499104.0,113.92,114.81,113.85,114.36,499104.0
2015-10-09 09:55:00,114.43,114.44,112.66,113.23,609753.0,114.43,114.44,112.66,113.23,609753.0
2015-10-09 10:00:00,113.2,114.0,113.1,113.6,338069.0,113.2,114.0,113.1,113.6,338069.0
2015-10-09 10:05:00,113.56,113.58,112.71,113.18,318409.0,113.56,113.58,112.71,113.18,318409.0
2015-10-09 10:10:00,113.23,113.7,112.63,113.54,429054.0,113.23,113.7,112.63,113.54,429054.0
2015-10-09 10:15:00,113.48,114.24,113.27,113.89,370607.0,113.48,114.24,113.27,113.89,370607.0
2015-10-09 10:20:00,113.9,114.21,113.57,114.12,312239.0,113.9,114.21,113.57,114.12,312239.0
2015-10-09 10:25:00,114.14,114.15,113.8,113.83,306401.0,114.14,114.15,113.8,113.83,306401.0
2015-10-09 10:30:00,113.83,114.66,113.77,114.45,476577.0,113.83,114.66,113.77,114.45,476577.0
2015-10-09 10:35:00,114.47,115.0,114.33,114.61,429059.0,114.47,115.0,114.33,114.61,429059.0
2015-10-09 10:40:00,114.5,114.9,114.33,114.64,249952.0,114.5,114.9,114.33,114.64,249952.0
2015-10-09 10:45:00,114.63,114.74,113.9,114.06,257663.0,114.63,114.74,113.9,114.06,257663.0
2015-10-09 10:50:00,114.08,114.2,113.28,113.9,347423.0,114.08,114.2,113.28,113.9,347423.0
2015-10-09 10:55:00,113.9,114.9,113.9,114.69,272835.0,113.9,114.9,113.9,114.69,272835.0
2015-10-09 11:00:00,114.64,114.85,114.36,114.53,202401.0,114.64,114.85,114.36,114.53,202401.0
2015-10-09 11:05:00,114.56,114.69,114.15,114.58,167096.0,114.56,114.69,114.15,114.58,167096.0
2015-10-09 11:10:00,114.55,114.83,114.35,114.66,166370.0,114.55,114.83,114.35,114.66,166370.0
2015-10-09 11:15:00,114.67,115.65,114.58,115.53,570001.0,114.67,115.65,114.58,115.53,570001.0
2015-10-09 11:20:00,115.52,115.83,115.05,115.22,438970.0,115.52,115.83,115.05,115.22,438970.0
2015-10-09 11:25:00,115.25,115.59,115.07,115.58,268847.0,115.25,115.59,115.07,115.58,268847.0
2015-10-09 11:30:00,115.55,115.68,114.6,114.9,326321.0,115.55,115.68,114.6,114.9,326321.0
2015-10-09 11:35:00,114.94,115.1,114.34,114.54,299815.0,114.94,115.1,114.34,114.54,299815.0
2015-10-09 11:40:00,114.53,114.57,113.87,113.96,278706.0,114.53,114.57,113.87,113.96,278706.0
2015-10-09 11:45:00,113.97,114.31,113.75,114.25,309662.0,113.97,114.31,113.75,114.25,309662.0
2015-10-09 11:50:00,114.26,114.75,114.12,114.17,260729.0,114.26,114.75,114.12,114.17,260729.0
2015-10-09 11:55:00,114.2,114.22,113.91,114.03,239855.0,114.2,114.22,113.91,114.03,239855.0
2015-10-09 12:00:00,114.0,114.35,113.9,114.07,175383.0,114.0,114.35,113.9,114.07,175383.0
2015-10-09 12:05:00,114.11,114.16,113.89,113.97,124031.0,114.11,114.16,113.89,113.97,124031.0
2015-10-09 12:10:00,113.95,114.0,113.38,113.52,246756.0,113.95,114.0,113.38,113.52,246756.0
2015-10-09 12:15:00,113.52,113.53,113.11,113.32,180930.0,113.52,113.53,113.11,113.32,180930.0
2015-10-09 12:20:00,113.38,113.5,113.14,113.28,142961.0,113.38,113.5,113.14,113.28,142961.0
2015-10-09 12:25:00,113.27,113.87,113.19,113.82,193875.0,113.27,113.87,113.19,113.82,193875.0
2015-10-09 12:30:00,113.81,113.85,112.93,113.11,244336.0,113.81,113.85,112.93,113.11,244336.0
2015-10-09 12:35:00,113.13,113.32,112.89,113.31,178865.0,113.13,113.32,112.89,113.31,178865.0
2015-10-09 12:40:00,113.29,113.36,112.97,113.05,164404.0,113.29,113.36,112.97,113.05,164404.0
2015-10-09 12:45:00,113.07,113.62,113.0,113.58,150033.0,113.07,113.62,113.0,113.58,150033.0
2015-10-09 12:50:00,113.53,113.63,113.38,113.44,131449.0,113.53,113.63,113.38,113.44,131449.0
2015-10-09 12:55:00,113.44,113.48,113.18,113.29,140787.0,113.44,113.48,113.18,113.29,140787.0
2015-10-09 13:00:00,113.29,113.57,113.23,113.49,124486.0,113.29,113.57,113.23,113.49,124486.0
2015-10-09 13:05:00,113.49,113.5,113.06,113.07,129662.0,113.49,113.5,113.06,113.07,129662.0
2015-10-09 13:10:00,113.09,113.09,112.75,112.78,255736.0,113.09,113.09,112.75,112.78,255736.0
2015-10-09 13:15:00,112.8,113.04,112.79,112.99,132737.0,112.8,113.04,112.79,112.99,132737.0
2015-10-09 13:20:00,112.98,113.28,112.98,113.25,121775.0,112.98,113.28,112.98,113.25,121775.0
2015-10-09 13:25:00,113.26,113.29,112.96,113.11,128679.0,113.26,113.29,112.96,113.11,128679.0
2015-10-09 13:30:00,113.14,113.14,112.73,112.75,150962.0,113.14,113.14,112.73,112.75,150962.0
2015-10-09 13:35:00,112.78,113.03,112.53,112.87,228935.0,112.78,113.03,112.53,112.87,228935.0
2015-10-09 13:40:00,112.87,113.44,112.86,113.35,131531.0,112.87,113.44,112.86,113.35,131531.0
2015-10-09 13:45:00,113.37,113.67,113.3,113.37,182178.0,113.37,113.67,113.3,113.37,182178.0
2015-10-09 13:50:00,113.4,113.5,113.17,113.35,113025.0,113.4,113.5,113.17,113.35,113025.0
2015-10-09 13:55:00,113.34,113.41,113.16,113.21,91911.0,113.34,113.41,113.16,113.21,91911.0
2015-10-09 14:00:00,113.22,113.69,113.21,113.58,118636.0,113.22,113.69,113.21,113.58,118636.0
2015-10-09 14:05:00,113.54,113.98,113.51,113.88,211206.0,113.54,113.98,113.51,113.88,211206.0
2015-10-09 14:10:00,113.89,114.25,113.87,114.05,230512.0,113.89,114.25,113.87,114.05,230512.0
2015-10-09 14:15:00,114.04,114.12,113.57,113.73,146639.0,114.04,114.12,113.57,113.73,146639.0
2015-10-09 14:20:00,113.72,113.95,113.58,113.87,153503.0,113.72,113.95,113.58,113.87,153503.0
2015-10-09 14:25:00,113.83,114.25,113.75,114.21,130463.0,113.83,114.25,113.75,114.21,130463.0
2015-10-09 14:30:00,114.2,114.43,114.06,114.23,187850.0,114.2,114.43,114.06,114.23,187850.0
2015-10-09 14:35:00,114.21,114.44,114.16,114.42,121236.0,114.21,114.44,114.16,114.42,121236.0
2015-10-09 14:40:00,114.4,114.47,114.05,114.18,184104.0,114.4,114.47,114.05,114.18,184104.0
2015-10-09 14:45:00,114.18,114.19,113.79,114.1,214513.0,114.18,114.19,113.79,114.1,214513.0
2015-10-09 14:50:00,114.13,114.32,114.01,114.26,117942.0,114.13,114.32,114.01,114.26,117942.0
2015-10-09 14:55:00,114.29,114.34,114.18,114.26,75762.0,114.29,114.34,114.18,114.26,75762.0
2015-10-09 15:00:00,114.27,114.27,113.59,113.81,243612.0,114.27,114.27,113.59,113.81,243612.0
2015-10-09 15:05:00,113.8,113.99,113.75,113.94,183615.0,113.8,113.99,113.75,113.94,183615.0
2015-10-09 15:10:00,113.94,114.12,113.74,113.92,197422.0,113.94,114.12,113.74,113.92,197422.0
2015-10-09 15:15:00,113.91,114.06,113.8,113.96,131530.0,113.91,114.06,113.8,113.96,131530.0
2015-10-09 15:20:00,113.96,114.36,113.93,114.26,183723.0,113.96,114.36,113.93,114.26,183723.0
2015-10-09 15:25:00,114.28,114.35,114.14,114.22,135303.0,114.28,114.35,114.14,114.22,135303.0
2015-10-09 15:30:00,114.23,114.35,114.12,114.17,184387.0,114.23,114.35,114.12,114.17,184387.0
2015-10-09 15:35:00,114.17,114.19,113.57,113.59,296277.0,114.17,114.19,113.57,113.59,296277.0
2015-10-09 15:40:00,113.58,113.77,113.43,113.7,289153.0,113.58,113.77,113.43,113.7,289153.0
2015-10-09 15:45:00,113.72,113.8,113.6,113.7,192305.0,113.72,113.8,113.6,113.7,192305.0
2015-10-09 15:50:00,113.72,113.86,113.48,113.53,244094.0,113.72,113.86,113.48,113.53,244094.0
2015-10-09 15:55:00,113.55,113.56,113.13,113.31,565542.0,113.55,113.56,113.13,113.31,565542.0
2015-10-12 09:30:00,114.41,114.47,112.85,113.2,396797.0,114.41,114.47,112.85,113.2,396797.0
2015-10-12 09:35:00,113.21,113.38,112.64,113.24,301507.0,113.21,113.38,112.64,113.24,301507.0
2015-10-12 09:40:00,113.19,114.19,113.14,113.94,404293.0,113.19,114.19,113.14,113.94,404293.0
2015-10-12 09:45:00,113.88,114.87,113.88,114.47,421398.0,113.88,114.87,113.88,114.47,421398.0
2015-10-12 09:50:00,114.45,114.78,113.85,114.0,287865.0,114.45,114.78,113.85,114.0,287865.0
2015-10-12 09:55:00,113.99,114.49,113.77,114.45,188968.0,113.99,114.49,113.77,114.45,188968.0
2015-10-12 10:00:00,114.36,114.75,114.05,114.66,203047.0,114.36,114.75,114.05,114.66,203047.0
2015-10-12 10:05:00,114.69,115.42,114.59,115.35,397677.0,114.69,115.42,114.59,115.35,397677.0
2015-10-12 10:10:00,115.35,115.4,114.84,115.0,240147.0,115.35,115.4,114.84,115.0,240147.0
2015-10-12 10:15:00,114.96,115.07,114.65,114.82,143743.0,114.96,115.07,114.65,114.82,143743.0
2015-10-12 10:20:00,114.8,115.02,114.0,114.3,234303.0,114.8,115.02,114.0,114.3,234303.0
2015-10-12 10:25:00,114.35,114.74,114.25,114.62,160628.0,114.35,114.74,114.25,114.62,160628.0
2015-10-12 10:30:00,114.72,114.72,114.0,114.03,184657.0,114.72,114.72,114.0,114.03,184657.0
2015-10-12 10:35:00,114.05,114.19,113.82,114.01,195723.0,114.05,114.19,113.82,114.01,195723.0
2015-10-12 10:40:00,114.03,114.29,113.92,114.07,138243.0,114.03,114.29,113.92,114.07,138243.0
2015-10-12 10:45:00,114.07,114.17,113.4,113.75,296683.0,114.07,114.17,113.4,113.75,296683.0
2015-10-12 10:50:00,113.77,113.89,113.16,113.5,279094.0,113.77,113.89,113.16,113.5,279094.0
2015-10-12 10:55:00,113.5,113.77,113.4,113.47,141112.0,113.5,113.77,113.4,113.47,141112.0
2015-10-12 11:00:00,113.45,113.77,113.41,113.64,153650.0,113.45,113.77,113.41,113.64,153650.0
2015-10-12 11:05:00,113.66,113.87,113.56,113.85,176540.0,113.66,113.87,113.56,113.85,176540.0
2015-10-12 11:10:00,113.87,114.02,113.8,113.93,147294.0,113.87,114.02,113.8,113.93,147294.0
2015-10-12 11:15:00,113.91,113.95,113.44,113.57,119264.0,113.91,113.95,113.44,113.57,119264.0
2015-10-12 11:20:00,113.53,113.63,113.43,113.55,127049.0,113.53,113.63,113.43,113.55,127049.0
2015-10-12 11:25:00,113.53,113.75,113.5,113.62,97472.0,113.53,113.75,113.5,113.62,97472.0
2015-10-12 11:30:00,113.65,114.05,113.63,114.0,138819.0,113.65,114.05,113.63,114.0,138819.0
2015-10-12 11:35:00,114.03,114.28,113.97,114.08,123788.0,114.03,114.28,113.97,114.08,123788.0
2015-10-12 11:40:00,114.08,114.38,113.82,114.12,136708.0,114.08,114.38,113.82,114.12,136708.0
2015-10-12 11:45:00,114.18,114.31,113.86,114.0,97321.0,114.18,114.31,113.86,114.0,97321.0
2015-10-12 11:50:00,113.98,114.14,113.94,114.09,100257.0,113.98,114.14,113.94,114.09,100257.0
2015-10-12 11:55:00,114.09,114.14,113.68,113.69,109598.0,114.09,114.14,113.68,113.69,109598.0
2015-10-12 12:00:00,113.68,113.82,113.65,113.72,95666.0,113.68,113.82,113.65,113.72,95666.0
2015-10-12 12:05:00,113.74,113.77,113.48,113.57,183135.0,113.74,113.77,113.48,113.57,183135.0
2015-10-12 12:10:00,113.57,113.64,113.52,113.54,91590.0,113.57,113.64,113.52,113.54,91590.0
2015-10-12 12:15:00,113.54,113.69,113.43,113.47,109884.0,113.54,113.69,113.43,113.47,109884.0
2015-10-12 12:20:00,113.45,113.46,113.13,113.3,158470.0,113.45,113.46,113.13,113.3,158470.0
2015-10-12 12:25:00,113.33,113.43,113.24,113.39,138541.0,113.33,113.43,113.24,113.39,138541.0
2015-10-12 12:30:00,113.4,113.41,113.2,113.35,103350.0,113.4,113.41,113.2,113.35,103350.0
2015-10-12 12:35:00,113.3,113.45,113.22,113.39,64543.0,113.3,113.45,113.22,113.39,64543.0
2015-10-12 12:40:00,113.42,113.44,113.01,113.1,132874.0,113.42,113.44,113.01,113.1,132874.0
2015-10-12 12:45:00,113.06,113.4,113.05,113.21,107848.0,113.06,113.4,113.05,113.21,107848.0
2015-10-12 12:50:00,113.17,113.18,113.01,113.06,82552.0,113.17,113.18,113.01,113.06,82552.0
2015-10-12 12:55:00,113.04,113.08,112.86,112.95,163342.0,113.04,113.08,112.86,112.95,163342.0
2015-10-12 13:00:00,112.96,113.07,112.89,113.03,94152.0,112.96,113.07,112.89,113.03,94152.0
2015-10-12 13:05:00,113.05,113.05,112.76,112.86,99575.0,113.05,113.05,112.76,112.86,99575.0
2015-10-12 13:10:00,112.86,112.97,112.61,112.66,141547.0,112.86,112.97,112.61,112.66,141547.0
2015-10-12 13:15:00,112.69,112.7,112.36,112.54,175515.0,112.69,112.7,112.36,112.54,175515.0
2015-10-12 13:20:00,112.53,112.9,112.53,112.85,110667.0,112.53,112.9,112.53,112.85,110667.0
2015-10-12 13:25:00,112.79,112.88,112.7,112.83,71145.0,112.79,112.88,112.7,112.83,71145.0
2015-10-12 13:30:00,112.86,113.46,112.83,113.43,165427.0,112.86,113.46,112.83,113.43,165427.0
2015-10-12 13:35:00,113.41,113.65,113.41,113.53,140463.0,113.41,113.65,113.41,113.53,140463.0
2015-10-12 13:40:00,113.52,113.59,113.35,113.47,103354.0,113.52,113.59,113.35,113.47,103354.0
2015-10-12 13:45:00,113.43,113.63,113.32,113.63,91545.0,113.43,113.63,113.32,113.63,91545.0
2015-10-12 13:50:00,113.62,113.77,113.5,113.54,97890.0,113.62,113.77,113.5,113.54,97890.0
2015-10-12 13:55:00,113.57,113.58,113.34,113.41,67789.0,113.57,113.58,113.34,113.41,67789.0
2015-10-12 14:00:00,113.4,113.44,113.12,113.22,71042.0,113.4,113.44,113.12,113.22,71042.0
2015-10-12 14:05:00,113.24,113.26,113.0,113.03,83863.0,113.24,113.26,113.0,113.03,83863.0
2015-10-12 14:10:00,113.0,113.03,112.77,112.79,108266.0,113.0,113.03,112.77,112.79,108266.0
2015-10-12 14:15:00,112.79,113.11,112.79,112.98,97926.0,112.79,113.11,112.79,112.98,97926.0
2015-10-12 14:20:00,113.01,113.16,112.95,113.01,88891.0,113.01,113.16,112.95,113.01,88891.0
2015-10-12 14:25:00,113.01,113.17,112.98,113.05,68536.0,113.01,113.17,112.98,113.05,68536.0
2015-10-12 14:30:00,113.05,113.09,112.94,112.97,63027.0,113.05,113.09,112.94,112.97,63027.0
2015-10-12 14:35:00,112.98,113.09,112.93,112.97,177921.0,112.98,113.09,112.93,112.97,177921.0
2015-10-12 14:40:00,113.0,113.06,112.82,112.88,93364.0,113.0,113.06,112.82,112.88,93364.0
2015-10-12 14:45:00,112.85,113.05,112.83,113.03,84061.0,112.85,113.05,112.83,113.03,84061.0
2015-10-12 14:50:00,113.04,113.08,112.98,113.0,68367.0,113.04,113.08,112.98,113.0,68367.0
2015-10-12 14:55:00,113.01,113.05,112.84,112.91,51832.0,113.01,113.05,112.84,112.91,51832.0
2015-10-12 15:00:00,112.89,113.07,112.85,112.92,57289.0,112.89,113.07,112.85,112.92,57289.0
2015-10-12 15:05:00,112.92,113.2,112.91,113.13,82183.0,112.92,113.2,112.91,113.13,82183.0
2015-10-12 15:10:00,113.13,113.25,112.95,113.01,92897.0,113.13,113.25,112.95,113.01,92897.0
2015-10-12 15:15:00,113.04,113.14,113.0,113.05,63085.0,113.04,113.14,113.0,113.05,63085.0
2015-10-12 15:20:00,113.05,113.19,113.04,113.15,55629.0,113.05,113.19,113.04,113.15,55629.0
2015-10-12 15:25:00,113.18,113.44,113.16,113.25,137253.0,113.18,113.44,113.16,113.25,137253.0
2015-10-12 15:30:00,113.28,113.43,113.25,113.42,127232.0,113.28,113.43,113.25,113.42,127232.0
2015-10-12 15:35:00,113.41,113.47,113.21,113.44,169172.0,113.41,113.47,113.21,113.44,169172.0
2015-10-12 15:40:00,113.44,113.53,113.32,113.39,153614.0,113.44,113.53,113.32,113.39,153614.0
2015-10-12 15:45:00,113.4,113.42,113.12,113.31,155842.0,113.4,113.42,113.12,113.31,155842.0
2015-10-12 15:50:00,113.32,113.36,113.23,113.35,153345.0,113.32,113.36,113.23,113.35,153345.0
2015-10-12 15:55:00,113.33,113.5,113.31,113.45,278085.0,113.33,113.5,113.31,113.45,278085.0
2015-10-13 09:30:00,112.85,113.72,111.5,111.9,669708.0,112.85,113.72,111.5,111.9,669708.0
2015-10-13 09:35:00,111.98,112.5,111.86,112.12,291660.0,111.98,112.5,111.86,112.12,291660.0
2015-10-13 09:40:00,112.07,113.1,112.06,112.99,318869.0,112.07,113.1,112.06,112.99,318869.0
2015-10-13 09:45:00,112.94,113.09,112.43,112.44,280241.0,112.94,113.09,112.43,112.44,280241.0
2015-10-13 09:50:00,112.53,112.75,112.15,112.15,219056.0,112.53,112.75,112.15,112.15,219056.0
2015-10-13 09:55:00,112.22,112.28,111.8,111.91,227514.0,112.22,112.28,111.8,111.91,227514.0
2015-10-13 10:00:00,111.93,112.58,111.87,112.45,227484.0,111.93,112.58,111.87,112.45,227484.0
2015-10-13 10:05:00,112.47,112.84,112.2,112.7,205562.0,112.47,112.84,112.2,112.7,205562.0
2015-10-13 10:10:00,112.72,112.86,112.25,112.39,136366.0,112.72,112.86,112.25,112.39,136366.0
2015-10-13 10:15:00,112.45,112.45,112.21,112.39,138132.0,112.45,112.45,112.21,112.39,138132.0
2015-10-13 10:20:00,112.46,112.69,112.31,112.4,172927.0,112.46,112.69,112.31,112.4,172927.0
2015-10-13 10:25:00,112.39,112.58,112.2,112.32,152517.0,112.39,112.58,112.2,112.32,152517.0
2015-10-13 10:30:00,112.33,112.48,112.01,112.31,197768.0,112.33,112.48,112.01,112.31,197768.0
2015-10-13 10:35:00,112.31,112.46,112.12,112.18,154586.0,112.31,112.46,112.12,112.18,154586.0
2015-10-13 10:40:00,112.16,112.34,112.06,112.23,112130.0,112.16,112.34,112.06,112.23,112130.0
2015-10-13 10:45:00,112.2,112.34,112.02,112.04,128011.0,112.2,112.34,112.02,112.04,128011.0
2015-10-13 10:50:00,112.07,112.41,112.07,112.3,124916.0,112.07,112.41,112.07,112.3,124916.0
2015-10-13 10:55:00,112.3,112.7,112.28,112.62,210026.0,112.3,112.7,112.28,112.62,210026.0
2015-10-13 11:00:00,112.62,112.86,112.56,112.78,135756.0,112.62,112.86,112.56,112.78,135756.0
2015-10-13 11:05:00,112.79,112.81,112.63,112.75,200468.0,112.79,112.81,112.63,112.75,200468.0
2015-10-13 11:10:00,112.75,112.77,112.42,112.46,170789.0,112.75,112.77,112.42,112.46,170789.0
2015-10-13 11:15:00,112.47,112.6,112.11,112.22,126406.0,112.47,112.6,112.11,112.22,126406.0
2015-10-13 11:20:00,112.22,112.43,112.17,112.23,122263.0,112.22,112.43,112.17,112.23,122263.0
2015-10-13 11:25:00,112.23,112.25,111.96,112.02,172767.0,112.23,112.25,111.96,112.02,172767.0
2015-10-13 11:30:00,112.01,112.06,111.75,111.92,138742.0,112.01,112.06,111.75,111.92,138742.0
2015-10-13 11:35:00,111.94,111.97,111.8,111.9,144849.0,111.94,111.97,111.8,111.9,144849.0
2015-10-13 11:40:00,111.93,111.93,111.57,111.83,243504.0,111.93,111.93,111.57,111.83,243504.0
2015-10-13 11:45:00,111.82,112.0,111.65,111.72,170676.0,111.82,112.0,111.65,111.72,170676.0
2015-10-13 11:50:00,111.72,111.75,111.11,111.29,293056.0,111.72,111.75,111.11,111.29,293056.0
2015-10-13 11:55:00,111.29,111.86,111.2,111.8,233878.0,111.29,111.86,111.2,111.8,233878.0
2015-10-13 12:00:00,111.8,111.99,111.75,111.86,127970.0,111.8,111.99,111.75,111.86,127970.0
2015-10-13 12:05:00,111.88,112.2,111.85,111.92,127975.0,111.88,112.2,111.85,111.92,127975.0
2015-10-13 12:10:00,111.92,111.99,111.71,111.71,160780.0,111.92,111.99,111.71,111.71,160780.0
2015-10-13 12:15:00,111.71,111.74,111.38,111.38,131317.0,111.71,111.74,111.38,111.38,131317.0
2015-10-13 12:20:00,111.38,111.68,111.31,111.61,141052.0,111.38,111.68,111.31,111.61,141052.0
2015-10-13 12:25:00,111.65,111.8,111.57,111.64,125245.0,111.65,111.8,111.57,111.64,125245.0
2015-10-13 12:30:00,111.64,111.71,111.46,111.5,141493.0,111.64,111.71,111.46,111.5,141493.0
2015-10-13 12:35:00,111.5,111.5,111.28,111.3,120297.0,111.5,111.5,111.28,111.3,120297.0
2015-10-13 12:40:00,111.32,111.33,110.8,110.82,238477.0,111.32,111.33,110.8,110.82,238477.0
2015-10-13 12:45:00,110.83,111.14,110.82,110.93,146244.0,110.83,111.14,110.82,110.93,146244.0
2015-10-13 12:50:00,111.01,111.02,110.65,110.88,201170.0,111.01,111.02,110.65,110.88,201170.0
2015-10-13 12:55:00,110.86,110.96,110.75,110.88,132672.0,110.86,110.96,110.75,110.88,132672.0
2015-10-13 13:00:00,110.88,111.06,110.71,111.01,115128.0,110.88,111.06,110.71,111.01,115128.0
2015-10-13 13:05:00,111.0,111.03,110.86,110.99,88811.0,111.0,111.03,110.86,110.99,88811.0
2015-10-13 13:10:00,111.01,111.03,110.92,111.02,162327.0,111.01,111.03,110.92,111.02,162327.0
2015-10-13 13:15:00,111.0,111.04,110.89,111.0,132161.0,111.0,111.04,110.89,111.0,132161.0
2015-10-13 13:20:00,110.99,110.99,110.76,110.87,80562.0,110.99,110.99,110.76,110.87,80562.0
2015-10-13 13:25:00,110.84,110.99,110.72,110.89,80730.0,110.84,110.99,110.72,110.89,80730.0
2015-10-13 13:30:00,110.88,110.91,110.69,110.73,161066.0,110.88,110.91,110.69,110.73,161066.0
2015-10-13 13:35:00,110.73,110.75,109.95,110.15,391785.0,110.73,110.75,109.95,110.15,391785.0
2015-10-13 13:40:00,110.2,110.42,110.06,110.31,185855.0,110.2,110.42,110.06,110.31,185855.0
2015-10-13 13:45:00,110.33,110.65,110.31,110.47,271266.0,110.33,110.65,110.31,110.47,271266.0
2015-10-13 13:50:00,110.47,110.55,110.34,110.47,158881.0,110.47,110.55,110.34,110.47,158881.0
2015-10-13 13:55:00,110.5,110.54,110.25,110.3,112687.0,110.5,110.54,110.25,110.3,112687.0
2015-10-13 14:00:00,110.33,110.37,110.0,110.3,154489.0,110.33,110.37,110.0,110.3,154489.0
2015-10-13 14:05:00,110.3,110.39,110.12,110.24,107793.0,110.3,110.39,110.12,110.24,107793.0
2015-10-13 14:10:00,110.25,110.41,110.18,110.27,126423.0,110.25,110.41,110.18,110.27,126423.0
2015-10-13 14:15:00,110.28,110.29,110.07,110.18,159376.0,110.28,110.29,110.07,110.18,159376.0
2015-10-13 14:20:00,110.18,110.32,109.96,109.97,130597.0,110.18,110.32,109.96,109.97,130597.0
2015-10-13 14:25:00,109.96,110.0,109.36,109.56,351442.0,109.96,110.0,109.36,109.56,351442.0
2015-10-13 14:30:00,109.51,109.77,109.25,109.72,314694.0,109.51,109.77,109.25,109.72,314694.0
2015-10-13 14:35:00,109.7,110.09,109.65,109.9,180587.0,109.7,110.09,109.65,109.9,180587.0
2015-10-13 14:40:00,109.96,109.97,109.43,109.46,171119.0,109.96,109.97,109.43,109.46,171119.0
2015-10-13 14:45:00,109.49,109.63,109.41,109.49,191144.0,109.49,109.63,109.41,109.49,191144.0
2015-10-13 14:50:00,109.5,109.75,109.4,109.66,194112.0,109.5,109.75,109.4,109.66,194112.0
2015-10-13 14:55:00,109.66,110.05,109.64,109.95,198775.0,109.66,110.05,109.64,109.95,198775.0
2015-10-13 15:00:00,109.95,109.98,109.75,109.86,155124.0,109.95,109.98,109.75,109.86,155124.0
2015-10-13 15:05:00,109.84,109.84,109.43,109.52,234117.0,109.84,109.84,109.43,109.52,234117.0
2015-10-13 15:10:00,109.52,109.71,109.39,109.51,169445.0,109.52,109.71,109.39,109.51,169445.0
2015-10-13 15:15:00,109.51,109.52,108.78,109.08,309540.0,109.51,109.52,108.78,109.08,309540.0
2015-10-13 15:20:00,109.09,109.23,108.91,109.07,192766.0,109.09,109.23,108.91,109.07,192766.0
2015-10-13 15:25:00,109.12,109.6,109.0,109.57,339216.0,109.12,109.6,109.0,109.57,339216.0
2015-10-13 15:30:00,109.58,109.86,109.5,109.64,358595.0,109.58,109.86,109.5,109.64,358595.0
2015-10-13 15:35:00,109.66,109.85,109.42,109.7,271255.0,109.66,109.85,109.42,109.7,271255.0
2015-10-13 15:40:00,109.68,109.79,109.55,109.66,190664.0,109.68,109.79,109.55,109.66,190664.0
2015-10-13 15:45:00,109.65,109.71,109.5,109.66,260843.0,109.65,109.71,109.5,109.66,260843.0
2015-10-13 15:50:00,109.65,109.73,109.55,109.6,322674.0,109.65,109.73,109.55,109.6,322674.0
2015-10-13 15:55:00,109.62,109.78,109.56,109.72,540915.0,109.62,109.78,109.56,109.72,540915.0
2015-10-14 09:30:00,111.5,111.5,110.25,111.11,579941.0,111.5,111.5,110.25,111.11,579941.0
2015-10-14 09:35:00,110.96,111.52,110.87,111.19,377948.0,110.96,111.52,110.87,111.19,377948.0
2015-10-14 09:40:00,111.2,111.63,111.07,111.5,412418.0,111.2,111.63,111.07,111.5,412418.0
2015-10-14 09:45:00,111.49,111.5,110.6,110.87,443841.0,111.49,111.5,110.6,110.87,443841.0
2015-10-14 09:50:00,110.88,111.14,110.53,110.59,361542.0,110.88,111.14,110.53,110.59,361542.0
2015-10-14 09:55:00,110.59,111.08,110.5,110.8,256567.0,110.59,111.08,110.5,110.8,256567.0
2015-10-14 10:00:00,110.79,111.0,110.63,110.75,179091.0,110.79,111.0,110.63,110.75,179091.0
2015-10-14 10:05:00,110.73,110.87,109.9,110.07,371431.0,110.73,110.87,109.9,110.07,371431.0
2015-10-14 10:10:00,110.07,110.12,109.52,109.66,335057.0,110.07,110.12,109.52,109.66,335057.0
2015-10-14 10:15:00,109.69,109.7,108.32,108.33,362789.0,109.69,109.7,108.32,108.33,362789.0
2015-10-14 10:20:00,108.33,108.8,108.05,108.68,356335.0,108.33,108.8,108.05,108.68,356335.0
2015-10-14 10:25:00,108.63,108.76,108.27,108.51,302235.0,108.63,108.76,108.27,108.51,302235.0
2015-10-14 10:30:00,108.5,109.2,108.37,109.02,262546.0,108.5,109.2,108.37,109.02,262546.0
2015-10-14 10:35:00,109.07,109.55,109.01,109.35,307068.0,109.07,109.55,109.01,109.35,307068.0
2015-10-14 10:40:00,109.39,109.96,109.24,109.27,265170.0,109.39,109.96,109.24,109.27,265170.0
2015-10-14 10:45:00,109.27,109.43,108.87,108.88,216718.0,109.27,109.43,108.87,108.88,216718.0
2015-10-14 10:50:00,108.85,109.33,108.81,109.17,162703.0,108.85,109.33,108.81,109.17,162703.0
2015-10-14 10:55:00,109.11,109.4,109.02,109.02,138154.0,109.11,109.4,109.02,109.02,138154.0
2015-10-14 11:00:00,109.05,109.71,108.7,109.64,271881.0,109.05,109.71,108.7,109.64,271881.0
2015-10-14 11:05:00,109.64,109.68,108.93,109.16,191265.0,109.64,109.68,108.93,109.16,191265.0
2015-10-14 11:10:00,109.15,109.4,108.7,108.81,142912.0,109.15,109.4,108.7,108.81,142912.0
2015-10-14 11:15:00,108.79,108.99,108.63,108.75,155153.0,108.79,108.99,108.63,108.75,155153.0
2015-10-14 11:20:00,108.68,109.17,108.62,109.02,158378.0,108.68,109.17,108.62,109.02,158378.0
2015-10-14 11:25:00,109.01,109.2,108.87,109.05,107823.0,109.01,109.2,108.87,109.05,107823.0
2015-10-14 11:30:00,109.1,109.19,108.9,108.98,130177.0,109.1,109.19,108.9,108.98,130177.0
2015-10-14 11:35:00,108.98,109.5,108.92,109.17,148952.0,108.98,109.5,108.92,109.17,148952.0
2015-10-14 11:40:00,109.2,109.37,109.0,109.01,151146.0,109.2,109.37,109.0,109.01,151146.0
2015-10-14 11:45:00,109.04,109.12,108.81,108.86,135433.0,109.04,109.12,108.81,108.86,135433.0
2015-10-14 11:50:00,108.9,109.04,108.75,108.85,90304.0,108.9,109.04,108.75,108.85,90304.0
2015-10-14 11:55:00,108.85,109.07,108.77,109.0,108214.0,108.85,109.07,108.77,109.0,108214.0
2015-10-14 12:00:00,108.98,109.02,108.89,108.92,81549.0,108.98,109.02,108.89,108.92,81549.0
2015-10-14 12:05:00,108.91,109.26,108.87,108.93,140929.0,108.91,109.26,108.87,108.93,140929.0
2015-10-14 12:10:00,108.97,109.41,108.92,109.37,146878.0,108.97,109.41,108.92,109.37,146878.0
2015-10-14 12:15:00,109.39,109.65,109.3,109.65,207546.0,109.39,109.65,109.3,109.65,207546.0
2015-10-14 12:20:00,109.65,109.65,109.36,109.58,118822.0,109.65,109.65,109.36,109.58,118822.0
2015-10-14 12:25:00,109.58,109.78,109.55,109.71,149162.0,109.58,109.78,109.55,109.71,149162.0
2015-10-14 12:30:00,109.68,110.1,109.65,110.01,152067.0,109.68,110.1,109.65,110.01,152067.0
2015-10-14 12:35:00,110.0,110.42,110.0,110.3,230710.0,110.0,110.42,110.0,110.3,230710.0
2015-10-14 12:40:00,110.28,111.22,110.25,111.18,233198.0,110.28,111.22,110.25,111.18,233198.0
2015-10-14 12:45:00,111.16,111.2,110.89,110.89,242680.0,111.16,111.2,110.89,110.89,242680.0
2015-10-14 12:50:00,110.89,111.11,110.7,110.98,198079.0,110.89,111.11,110.7,110.98,198079.0
2015-10-14 12:55:00,110.97,111.05,110.66,110.76,149796.0,110.97,111.05,110.66,110.76,149796.0
2015-10-14 13:00:00,110.79,110.95,110.32,110.41,208784.0,110.79,110.95,110.32,110.41,208784.0
2015-10-14 13:05:00,110.41,110.68,110.27,110.38,139393.0,110.41,110.68,110.27,110.38,139393.0
2015-10-14 13:10:00,110.35,110.94,110.34,110.84,209999.0,110.35,110.94,110.34,110.84,209999.0
2015-10-14 13:15:00,110.83,111.14,110.79,111.02,226562.0,110.83,111.14,110.79,111.02,226562.0
2015-10-14 13:20:00,111.08,111.09,110.75,111.0,179995.0,111.08,111.09,110.75,111.0,179995.0
2015-10-14 13:25:00,111.0,111.45,110.88,111.4,272570.0,111.0,111.45,110.88,111.4,272570.0
2015-10-14 13:30:00,111.35,111.35,110.93,111.05,209014.0,111.35,111.35,110.93,111.05,209014.0
2015-10-14 13:35:00,111.07,111.07,110.87,110.87,156025.0,111.07,111.07,110.87,110.87,156025.0
2015-10-14 13:40:00,110.88,110.89,110.63,110.76,172417.0,110.88,110.89,110.63,110.76,172417.0
2015-10-14 13:45:00,110.79,111.05,110.77,110.9,133745.0,110.79,111.05,110.77,110.9,133745.0
2015-10-14 13:50:00,110.91,111.06,110.84,110.99,184484.0,110.91,111.06,110.84,110.99,184484.0
2015-10-14 13:55:00,110.99,111.05,110.86,110.99,147223.0,110.99,111.05,110.86,110.99,147223.0
2015-10-14 14:00:00,111.0,111.09,110.65,110.7,313482.0,111.0,111.09,110.65,110.7,313482.0
2015-10-14 14:05:00,110.7,110.72,109.74,110.0,350452.0,110.7,110.72,109.74,110.0,350452.0
2015-10-14 14:10:00,110.0,110.03,109.26,109.82,328819.0,110.0,110.03,109.26,109.82,328819.0
2015-10-14 14:15:00,109.81,110.3,109.79,110.23,205189.0,109.81,110.3,109.79,110.23,205189.0
2015-10-14 14:20:00,110.21,110.3,109.87,110.13,167439.0,110.21,110.3,109.87,110.13,167439.0
2015-10-14 14:25:00,110.15,110.39,109.88,109.91,223242.0,110.15,110.39,109.88,109.91,223242.0
2015-10-14 14:30:00,109.9,110.05,109.6,109.84,344360.0,109.9,110.05,109.6,109.84,344360.0
2015-10-14 14:35:00,109.82,110.07,109.66,109.98,154144.0,109.82,110.07,109.66,109.98,154144.0
2015-10-14 14:40:00,109.95,110.08,109.68,109.72,251698.0,109.95,110.08,109.68,109.72,251698.0
2015-10-14 14:45:00,109.72,109.73,109.45,109.66,226768.0,109.72,109.73,109.45,109.66,226768.0
2015-10-14 14:50:00,109.65,109.77,109.43,109.55,158484.0,109.65,109.77,109.43,109.55,158484.0
2015-10-14 14:55:00,109.56,109.93,109.52,109.91,197974.0,109.56,109.93,109.52,109.91,197974.0
2015-10-14 15:00:00,109.9,110.15,109.83,110.08,278596.0,109.9,110.15,109.83,110.08,278596.0
2015-10-14 15:05:00,110.08,110.12,109.66,110.06,277345.0,110.08,110.12,109.66,110.06,277345.0
2015-10-14 15:10:00,110.09,110.2,109.84,110.03,228356.0,110.09,110.2,109.84,110.03,228356.0
2015-10-14 15:15:00,110.03,110.12,109.85,109.88,215562.0,110.03,110.12,109.85,109.88,215562.0
2015-10-14 15:20:00,109.88,110.03,109.67,109.92,264141.0,109.88,110.03,109.67,109.92,264141.0
2015-10-14 15:25:00,109.9,110.03,109.61,109.85,247609.0,109.9,110.03,109.61,109.85,247609.0
2015-10-14 15:30:00,109.83,109.97,109.68,109.8,285360.0,109.83,109.97,109.68,109.8,285360.0
2015-10-14 15:35:00,109.81,110.04,109.77,109.91,200155.0,109.81,110.04,109.77,109.91,200155.0
2015-10-14 15:40:00,109.91,110.12,109.9,110.05,312053.0,109.91,110.12,109.9,110.05,312053.0
2015-10-14 15:45:00,110.02,110.04,109.6,109.66,437454.0,110.02,110.04,109.6,109.66,437454.0
2015-10-14 15:50:00,109.65,109.74,109.45,109.59,514670.0,109.65,109.74,109.45,109.59,514670.0
2015-10-14 15:55:00,109.6,110.53,109.56,110.13,1045445.0,109.6,110.53,109.56,110.13,1045445.0
2015-10-15 09:30:00,103.7,104.88,102.11,102.16,2223763.0,103.7,104.88,102.11,102.16,2223763.0
2015-10-15 09:35:00,102.25,103.69,101.85,102.3,1478691.0,102.25,103.69,101.85,102.3,1478691.0
2015-10-15 09:40:00,102.23,103.44,102.0,102.82,1209091.0,102.23,103.44,102.0,102.82,1209091.0
2015-10-15 09:45:00,102.88,103.0,100.66,101.06,2061350.0,102.88,103.0,100.66,101.06,2061350.0
2015-10-15 09:50:00,100.98,101.25,100.11,100.27,1588147.0,100.98,101.25,100.11,100.27,1588147.0
2015-10-15 09:55:00,100.26,101.59,100.15,101.0,1395728.0,100.26,101.59,100.15,101.0,1395728.0
2015-10-15 10:00:00,100.94,102.49,100.93,102.43,1327689.0,100.94,102.49,100.93,102.43,1327689.0
2015-10-15 10:05:00,102.47,102.82,101.97,102.58,968212.0,102.47,102.82,101.97,102.58,968212.0
2015-10-15 10:10:00,102.57,102.65,101.75,102.32,774143.0,102.57,102.65,101.75,102.32,774143.0
2015-10-15 10:15:00,102.33,102.37,101.3,101.3,787249.0,102.33,102.37,101.3,101.3,787249.0
2015-10-15 10:20:00,101.35,101.7,100.75,100.95,800945.0,101.35,101.7,100.75,100.95,800945.0
2015-10-15 10:25:00,100.92,101.11,100.61,100.75,486765.0,100.92,101.11,100.61,100.75,486765.0
2015-10-15 10:30:00,100.7,101.0,100.21,100.23,770556.0,100.7,101.0,100.21,100.23,770556.0
2015-10-15 10:35:00,100.21,100.48,99.25,99.25,1709227.0,100.21,100.48,99.25,99.25,1709227.0
2015-10-15 10:40:00,99.28,99.82,99.1,99.72,1141591.0,99.28,99.82,99.1,99.72,1141591.0
2015-10-15 10:45:00,99.72,99.99,99.42,99.98,832924.0,99.72,99.99,99.42,99.98,832924.0
2015-10-15 10:50:00,100.0,102.1,99.99,101.94,1717996.0,100.0,102.1,99.99,101.94,1717996.0
2015-10-15 10:55:00,101.95,102.29,101.32,101.44,1207377.0,101.95,102.29,101.32,101.44,1207377.0
2015-10-15 11:00:00,101.43,101.99,101.16,101.97,496182.0,101.43,101.99,101.16,101.97,496182.0
2015-10-15 11:05:00,101.94,102.0,101.33,101.35,443459.0,101.94,102.0,101.33,101.35,443459.0
2015-10-15 11:10:00,101.33,101.6,101.01,101.09,391758.0,101.33,101.6,101.01,101.09,391758.0
2015-10-15 11:15:00,101.09,101.28,100.9,101.05,344071.0,101.09,101.28,100.9,101.05,344071.0
2015-10-15 11:20:00,101.05,101.7,100.98,101.59,445282.0,101.05,101.7,100.98,101.59,445282.0
2015-10-15 11:25:00,101.59,102.59,101.57,102.39,720502.0,101.59,102.59,101.57,102.39,720502.0
2015-10-15 11:30:00,102.41,102.59,101.8,101.99,563945.0,102.41,102.59,101.8,101.99,563945.0
2015-10-15 11:35:00,102.0,102.47,101.75,102.05,448408.0,102.0,102.47,101.75,102.05,448408.0
2015-10-15 11:40:00,102.06,102.31,101.8,101.96,281116.0,102.06,102.31,101.8,101.96,281116.0
2015-10-15 11:45:00,101.95,102.14,101.13,101.22,371182.0,101.95,102.14,101.13,101.22,371182.0
2015-10-15 11:50:00,101.21,101.48,101.19,101.41,314265.0,101.21,101.48,101.19,101.41,314265.0
2015-10-15 11:55:00,101.38,101.61,101.0,101.01,335737.0,101.38,101.61,101.0,101.01,335737.0
2015-10-15 12:00:00,101.07,101.44,101.04,101.05,304077.0,101.07,101.44,101.04,101.05,304077.0
2015-10-15 12:05:00,101.1,101.48,101.02,101.34,180512.0,101.1,101.48,101.02,101.34,180512.0
2015-10-15 12:10:00,101.35,102.14,101.34,101.87,324198.0,101.35,102.14,101.34,101.87,324198.0
2015-10-15 12:15:00,101.88,101.98,101.09,101.44,328999.0,101.88,101.98,101.09,101.44,328999.0
2015-10-15 12:20:00,101.41,101.81,101.4,101.51,201963.0,101.41,101.81,101.4,101.51,201963.0
2015-10-15 12:25:00,101.51,101.6,101.3,101.56,162496.0,101.51,101.6,101.3,101.56,162496.0
2015-10-15 12:30:00,101.55,101.9,101.35,101.52,181734.0,101.55,101.9,101.35,101.52,181734.0
2015-10-15 12:35:00,101.55,101.86,101.52,101.58,140067.0,101.55,101.86,101.52,101.58,140067.0
2015-10-15 12:40:00,101.6,101.8,101.3,101.35,189193.0,101.6,101.8,101.3,101.35,189193.0
2015-10-15 12:45:00,101.35,101.41,101.0,101.01,310861.0,101.35,101.41,101.0,101.01,310861.0
2015-10-15 12:50:00,101.0,101.02,100.63,100.84,505432.0,101.0,101.02,100.63,100.84,505432.0
2015-10-15 12:55:00,100.85,100.87,100.52,100.55,268160.0,100.85,100.87,100.52,100.55,268160.0
2015-10-15 13:00:00,100.56,100.56,100.2,100.31,354301.0,100.56,100.56,100.2,100.31,354301.0
2015-10-15 13:05:00,100.31,100.66,100.16,100.17,365094.0,100.31,100.66,100.16,100.17,365094.0
2015-10-15 13:10:00,100.17,100.2,100.1,100.17,286627.0,100.17,100.2,100.1,100.17,286627.0
2015-10-15 13:15:00,100.15,100.39,100.05,100.22,382099.0,100.15,100.39,100.05,100.22,382099.0
2015-10-15 13:20:00,100.29,100.3,100.0,100.0,504992.0,100.29,100.3,100.0,100.0,504992.0
2015-10-15 13:25:00,100.01,100.96,100.0,100.7,615201.0,100.01,100.96,100.0,100.7,615201.0
2015-10-15 13:30:00,100.66,100.7,100.4,100.56,199289.0,100.66,100.7,100.4,100.56,199289.0
2015-10-15 13:35:00,100.56,101.36,100.15,101.04,443515.0,100.56,101.36,100.15,101.04,443515.0
2015-10-15 13:40:00,101.0,101.17,100.69,101.01,274332.0,101.0,101.17,100.69,101.01,274332.0
2015-10-15 13:45:00,101.0,101.12,100.55,100.74,187461.0,101.0,101.12,100.55,100.74,187461.0
2015-10-15 13:50:00,100.73,100.93,100.64,100.84,163359.0,100.73,100.93,100.64,100.84,163359.0
2015-10-15 13:55:00,100.85,101.64,100.84,101.28,440275.0,100.85,101.64,100.84,101.28,440275.0
2015-10-15 14:00:00,101.27,101.46,101.04,101.09,254889.0,101.27,101.46,101.04,101.09,254889.0
2015-10-15 14:05:00,101.09,101.34,101.04,101.24,250527.0,101.09,101.34,101.04,101.24,250527.0
2015-10-15 14:10:00,101.25,101.66,101.21,101.56,248755.0,101.25,101.66,101.21,101.56,248755.0
2015-10-15 14:15:00,101.53,101.6,101.28,101.36,229423.0,101.53,101.6,101.28,101.36,229423.0
2015-10-15 14:20:00,101.35,101.5,101.13,101.19,216739.0,101.35,101.5,101.13,101.19,216739.0
2015-10-15 14:25:00,101.19,101.3,101.0,101.04,175733.0,101.19,101.3,101.0,101.04,175733.0
2015-10-15 14:30:00,101.03,101.45,101.01,101.34,242580.0,101.03,101.45,101.01,101.34,242580.0
2015-10-15 14:35:00,101.34,101.36,101.14,101.21,133386.0,101.34,101.36,101.14,101.21,133386.0
2015-10-15 14:40:00,101.21,101.21,100.69,100.76,386201.0,101.21,101.21,100.69,100.76,386201.0
2015-10-15 14:45:00,100.77,100.94,100.56,100.91,250243.0,100.77,100.94,100.56,100.91,250243.0
2015-10-15 14:50:00,100.92,101.48,100.81,101.41,336528.0,100.92,101.48,100.81,101.41,336528.0
2015-10-15 14:55:00,101.42,101.92,101.31,101.48,484081.0,101.42,101.92,101.31,101.48,484081.0
2015-10-15 15:00:00,101.48,101.8,101.47,101.64,248530.0,101.48,101.8,101.47,101.64,248530.0
2015-10-15 15:05:00,101.65,101.68,101.24,101.32,303041.0,101.65,101.68,101.24,101.32,303041.0
2015-10-15 15:10:00,101.32,101.38,100.86,100.91,334718.0,101.32,101.38,100.86,100.91,334718.0
2015-10-15 15:15:00,100.9,101.25,100.84,100.97,401423.0,100.9,101.25,100.84,100.97,401423.0
2015-10-15 15:20:00,100.97,101.15,100.85,101.03,403560.0,100.97,101.15,100.85,101.03,403560.0
2015-10-15 15:25:00,101.06,101.5,100.93,101.37,382593.0,101.06,101.5,100.93,101.37,382593.0
2015-10-15 15:30:00,101.4,101.86,101.36,101.52,446142.0,101.4,101.86,101.36,101.52,446142.0
2015-10-15 15:35:00,101.5,101.55,101.11,101.15,314820.0,101.5,101.55,101.11,101.15,314820.0
2015-10-15 15:40:00,101.15,101.24,101.0,101.16,290062.0,101.15,101.24,101.0,101.16,290062.0
2015-10-15 15:45:00,101.16,101.37,100.92,101.32,443406.0,101.16,101.37,100.92,101.32,443406.0
2015-10-15 15:50:00,101.37,101.46,101.2,101.3,446956.0,101.37,101.46,101.2,101.3,446956.0
2015-10-15 15:55:00,101.3,101.34,101.01,101.06,696732.0,101.3,101.34,101.01,101.06,696732.0
2015-10-16 09:30:00,100.21,100.88,99.78,99.85,1369941.0,100.21,100.88,99.78,99.85,1369941.0
2015-10-16 09:35:00,99.78,101.65,99.67,101.1,854400.0,99.78,101.65,99.67,101.1,854400.0
2015-10-16 09:40:00,101.1,101.38,100.76,100.77,405858.0,101.1,101.38,100.76,100.77,405858.0
2015-10-16 09:45:00,100.76,101.49,100.76,100.96,332852.0,100.76,101.49,100.76,100.96,332852.0
2015-10-16 09:50:00,100.95,100.96,100.24,100.27,373875.0,100.95,100.96,100.24,100.27,373875.0
2015-10-16 09:55:00,100.27,100.79,100.25,100.72,303366.0,100.27,100.79,100.25,100.72,303366.0
2015-10-16 10:00:00,100.71,100.73,100.2,100.31,312206.0,100.71,100.73,100.2,100.31,312206.0
2015-10-16 10:05:00,100.3,100.36,100.0,100.01,429650.0,100.3,100.36,100.0,100.01,429650.0
2015-10-16 10:10:00,100.01,100.68,99.9,100.32,643427.0,100.01,100.68,99.9,100.32,643427.0
2015-10-16 10:15:00,100.31,100.45,99.9,100.09,308508.0,100.31,100.45,99.9,100.09,308508.0
2015-10-16 10:20:00,100.08,100.34,99.87,100.34,301412.0,100.08,100.34,99.87,100.34,301412.0
2015-10-16 10:25:00,100.33,101.0,100.19,100.79,378705.0,100.33,101.0,100.19,100.79,378705.0
2015-10-16 10:30:00,100.79,100.79,100.54,100.67,236995.0,100.79,100.79,100.54,100.67,236995.0
2015-10-16 10:35:00,100.67,100.7,100.08,100.3,211657.0,100.67,100.7,100.08,100.3,211657.0
2015-10-16 10:40:00,100.29,100.41,99.95,100.05,266414.0,100.29,100.41,99.95,100.05,266414.0
2015-10-16 10:45:00,100.04,100.24,100.03,100.15,175047.0,100.04,100.24,100.03,100.15,175047.0
2015-10-16 10:50:00,100.15,100.35,99.88,100.21,364776.0,100.15,100.35,99.88,100.21,364776.0
2015-10-16 10:55:00,100.21,100.32,100.08,100.28,118373.0,100.21,100.32,100.08,100.28,118373.0
2015-10-16 11:00:00,100.27,100.56,100.27,100.52,216770.0,100.27,100.56,100.27,100.52,216770.0
2015-10-16 11:05:00,100.55,100.69,100.3,100.51,195673.0,100.55,100.69,100.3,100.51,195673.0
2015-10-16 11:10:00,100.51,100.51,100.0,100.12,269327.0,100.51,100.51,100.0,100.12,269327.0
2015-10-16 11:15:00,100.12,100.13,99.77,99.92,508199.0,100.12,100.13,99.77,99.92,508199.0
2015-10-16 11:20:00,99.91,100.18,99.88,99.94,302303.0,99.91,100.18,99.88,99.94,302303.0
2015-10-16 11:25:00,99.94,100.1,99.75,99.97,269669.0,99.94,100.1,99.75,99.97,269669.0
2015-10-16 11:30:00,99.96,99.97,99.51,99.71,502167.0,99.96,99.97,99.51,99.71,502167.0
2015-10-16 11:35:00,99.7,99.75,99.52,99.55,297495.0,99.7,99.75,99.52,99.55,297495.0
2015-10-16 11:40:00,99.56,99.77,99.55,99.7,156212.0,99.56,99.77,99.55,99.7,156212.0
2015-10-16 11:45:00,99.74,100.04,99.69,99.98,261870.0,99.74,100.04,99.69,99.98,261870.0
2015-10-16 11:50:00,99.97,100.05,99.82,99.82,125335.0,99.97,100.05,99.82,99.82,125335.0
2015-10-16 11:55:00,99.83,100.04,99.82,99.97,110319.0,99.83,100.04,99.82,99.97,110319.0
2015-10-16 12:00:00,99.96,99.98,99.64,99.69,143711.0,99.96,99.98,99.64,99.69,143711.0
2015-10-16 12:05:00,99.69,99.78,99.66,99.71,105414.0,99.69,99.78,99.66,99.71,105414.0
2015-10-16 12:10:00,99.69,99.69,99.27,99.38,365121.0,99.69,99.69,99.27,99.38,365121.0
2015-10-16 12:15:00,99.37,99.44,99.13,99.41,301448.0,99.37,99.44,99.13,99.41,301448.0
2015-10-16 12:20:00,99.42,99.61,99.28,99.36,177072.0,99.42,99.61,99.28,99.36,177072.0
2015-10-16 12:25:00,99.35,99.52,99.24,99.33,133409.0,99.35,99.52,99.24,99.33,133409.0
2015-10-16 12:30:00,99.32,99.39,99.3,99.35,97557.0,99.32,99.39,99.3,99.35,97557.0
2015-10-16 12:35:00,99.34,99.55,99.34,99.44,110002.0,99.34,99.55,99.34,99.44,110002.0
2015-10-16 12:40:00,99.44,99.48,99.16,99.16,92574.0,99.44,99.48,99.16,99.16,92574.0
2015-10-16 12:45:00,99.17,99.47,99.14,99.31,142020.0,99.17,99.47,99.14,99.31,142020.0
2015-10-16 12:50:00,99.3,99.4,99.28,99.39,77878.0,99.3,99.4,99.28,99.39,77878.0
2015-10-16 12:55:00,99.39,100.04,99.38,99.79,280295.0,99.39,100.04,99.38,99.79,280295.0
2015-10-16 13:00:00,99.79,99.92,99.57,99.74,139579.0,99.79,99.92,99.57,99.74,139579.0
2015-10-16 13:05:00,99.77,99.8,99.51,99.66,65893.0,99.77,99.8,99.51,99.66,65893.0
2015-10-16 13:10:00,99.67,99.79,99.6,99.66,48375.0,99.67,99.79,99.6,99.66,48375.0
2015-10-16 13:15:00,99.66,99.77,99.61,99.72,40232.0,99.66,99.77,99.61,99.72,40232.0
2015-10-16 13:20:00,99.73,100.01,99.73,99.88,127352.0,99.73,100.01,99.73,99.88,127352.0
2015-10-16 13:25:00,99.89,99.9,99.77,99.77,70633.0,99.89,99.9,99.77,99.77,70633.0
2015-10-16 13:30:00,99.77,99.9,99.76,99.76,93944.0,99.77,99.9,99.76,99.76,93944.0
2015-10-16 13:35:00,99.77,99.85,99.66,99.74,110834.0,99.77,99.85,99.66,99.74,110834.0
2015-10-16 13:40:00,99.75,99.85,99.67,99.71,49253.0,99.75,99.85,99.67,99.71,49253.0
2015-10-16 13:45:00,99.7,99.77,99.48,99.49,138495.0,99.7,99.77,99.48,99.49,138495.0
2015-10-16 13:50:00,99.49,99.54,99.42,99.48,109556.0,99.49,99.54,99.42,99.48,109556.0
2015-10-16 13:55:00,99.48,99.6,99.44,99.53,118819.0,99.48,99.6,99.44,99.53,118819.0
2015-10-16 14:00:00,99.53,99.53,99.2,99.2,201230.0,99.53,99.53,99.2,99.2,201230.0
2015-10-16 14:05:00,99.2,99.4,99.1,99.35,217241.0,99.2,99.4,99.1,99.35,217241.0
2015-10-16 14:10:00,99.38,99.44,99.3,99.32,129959.0,99.38,99.44,99.3,99.32,129959.0
2015-10-16 14:15:00,99.31,99.38,99.25,99.34,111436.0,99.31,99.38,99.25,99.34,111436.0
2015-10-16 14:20:00,99.34,99.47,99.32,99.45,118694.0,99.34,99.47,99.32,99.45,118694.0
2015-10-16 14:25:00,99.45,99.49,99.36,99.37,108480.0,99.45,99.49,99.36,99.37,108480.0
2015-10-16 14:30:00,99.37,99.38,99.07,99.17,198510.0,99.37,99.38,99.07,99.17,198510.0
2015-10-16 14:35:00,99.17,99.36,99.15,99.32,121236.0,99.17,99.36,99.15,99.32,121236.0
2015-10-16 14:40:00,99.31,99.4,99.25,99.39,128985.0,99.31,99.4,99.25,99.39,128985.0
2015-10-16 14:45:00,99.39,99.44,99.29,99.32,110640.0,99.39,99.44,99.29,99.32,110640.0
2015-10-16 14:50:00,99.32,99.35,99.2,99.24,129068.0,99.32,99.35,99.2,99.24,129068.0
2015-10-16 14:55:00,99.26,99.34,99.22,99.26,92195.0,99.26,99.34,99.22,99.26,92195.0
2015-10-16 15:00:00,99.27,99.32,99.07,99.08,193408.0,99.27,99.32,99.07,99.08,193408.0
2015-10-16 15:05:00,99.08,99.13,99.0,99.01,298079.0,99.08,99.13,99.0,99.01,298079.0
2015-10-16 15:10:00,99.01,99.01,98.7,98.7,482121.0,99.01,99.01,98.7,98.7,482121.0
2015-10-16 15:15:00,98.71,98.98,98.41,98.94,495136.0,98.71,98.98,98.41,98.94,495136.0
2015-10-16 15:20:00,98.92,99.15,98.81,99.03,272260.0,98.92,99.15,98.81,99.03,272260.0
2015-10-16 15:25:00,99.03,99.15,98.87,98.99,226931.0,99.03,99.15,98.87,98.99,226931.0
2015-10-16 15:30:00,98.98,99.27,98.97,99.23,212981.0,98.98,99.27,98.97,99.23,212981.0
2015-10-16 15:35:00,99.23,99.44,99.17,99.27,334802.0,99.23,99.44,99.17,99.27,334802.0
2015-10-16 15:40:00,99.28,99.39,99.1,99.22,246950.0,99.28,99.39,99.1,99.22,246950.0
2015-10-16 15:45:00,99.21,99.25,99.06,99.25,245961.0,99.21,99.25,99.06,99.25,245961.0
2015-10-16 15:50:00,99.24,99.3,99.13,99.26,300935.0,99.24,99.3,99.13,99.26,300935.0
2015-10-16 15:55:00,99.26,99.26,98.98,98.98,606259.0,99.26,99.26,98.98,98.98,606259.0
2015-10-19 09:30:00,98.31,98.7,97.64,98.56,855963.0,98.31,98.7,97.64,98.56,855963.0
2015-10-19 09:35:00,98.58,98.63,97.85,98.03,383663.0,98.58,98.63,97.85,98.03,383663.0
2015-10-19 09:40:00,98.06,98.06,96.7,96.7,818566.0,98.06,98.06,96.7,96.7,818566.0
2015-10-19 09:45:00,96.7,97.38,96.68,97.21,653220.0,96.7,97.38,96.68,97.21,653220.0
2015-10-19 09:50:00,97.22,97.45,97.1,97.37,428699.0,97.22,97.45,97.1,97.37,428699.0
2015-10-19 09:55:00,97.31,97.64,96.89,97.45,413625.0,97.31,97.64,96.89,97.45,413625.0
2015-10-19 10:00:00,97.41,97.5,96.7,97.07,388877.0,97.41,97.5,96.7,97.07,388877.0
2015-10-19 10:05:00,97.09,97.13,96.71,96.73,308770.0,97.09,97.13,96.71,96.73,308770.0
2015-10-19 10:10:00,96.73,96.98,96.26,96.84,577795.0,96.73,96.98,96.26,96.84,577795.0
2015-10-19 10:15:00,96.89,97.33,96.71,97.05,307350.0,96.89,97.33,96.71,97.05,307350.0
2015-10-19 10:20:00,97.07,97.36,96.86,97.19,331102.0,97.07,97.36,96.86,97.19,331102.0
2015-10-19 10:25:00,97.19,97.48,97.08,97.25,333487.0,97.19,97.48,97.08,97.25,333487.0
2015-10-19 10:30:00,97.3,97.32,96.87,96.97,241407.0,97.3,97.32,96.87,96.97,241407.0
2015-10-19 10:35:00,96.97,97.38,96.94,97.31,272720.0,96.97,97.38,96.94,97.31,272720.0
2015-10-19 10:40:00,97.29,97.95,97.28,97.93,396814.0,97.29,97.95,97.28,97.93,396814.0
2015-10-19 10:45:00,97.95,97.98,97.66,97.71,215284.0,97.95,97.98,97.66,97.71,215284.0
2015-10-19 10:50:00,97.69,97.7,97.36,97.64,231432.0,97.69,97.7,97.36,97.64,231432.0
2015-10-19 10:55:00,97.67,97.96,97.53,97.94,215395.0,97.67,97.96,97.53,97.94,215395.0
2015-10-19 11:00:00,97.95,98.38,97.53,98.34,361253.0,97.95,98.38,97.53,98.34,361253.0
2015-10-19 11:05:00,98.34,98.96,98.17,98.78,709600.0,98.34,98.96,98.17,98.78,709600.0
2015-10-19 11:10:00,98.75,99.51,98.62,99.33,739559.0,98.75,99.51,98.62,99.33,739559.0
2015-10-19 11:15:00,99.31,99.55,99.04,99.13,364337.0,99.31,99.55,99.04,99.13,364337.0
2015-10-19 11:20:00,99.11,99.32,98.91,98.97,321247.0,99.11,99.32,98.91,98.97,321247.0
2015-10-19 11:25:00,98.99,99.26,98.77,99.15,297303.0,98.99,99.26,98.77,99.15,297303.0
2015-10-19 11:30:00,99.18,99.84,99.12,99.61,383791.0,99.18,99.84,99.12,99.61,383791.0
2015-10-19 11:35:00,99.62,99.63,99.31,99.41,198331.0,99.62,99.63,99.31,99.41,198331.0
2015-10-19 11:40:00,99.41,99.66,99.4,99.5,141584.0,99.41,99.66,99.4,99.5,141584.0
2015-10-19 11:45:00,99.54,99.83,99.52,99.73,226121.0,99.54,99.83,99.52,99.73,226121.0
2015-10-19 11:50:00,99.75,99.75,99.22,99.75,380915.0,99.75,99.75,99.22,99.75,380915.0
2015-10-19 11:55:00,99.71,100.64,99.63,100.63,587369.0,99.71,100.64,99.63,100.63,587369.0
2015-10-19 12:00:00,100.62,100.98,100.31,100.78,798381.0,100.62,100.98,100.31,100.78,798381.0
2015-10-19 12:05:00,100.76,100.97,100.5,100.64,404064.0,100.76,100.97,100.5,100.64,404064.0
2015-10-19 12:10:00,100.63,101.56,100.56,101.5,835771.0,100.63,101.56,100.56,101.5,835771.0
2015-10-19 12:15:00,101.5,101.74,101.2,101.73,577123.0,101.5,101.74,101.2,101.73,577123.0
2015-10-19 12:20:00,101.71,101.73,101.16,101.28,548120.0,101.71,101.73,101.16,101.28,548120.0
2015-10-19 12:25:00,101.28,101.37,100.94,101.28,338808.0,101.28,101.37,100.94,101.28,338808.0
2015-10-19 12:30:00,101.29,101.32,100.85,100.91,192105.0,101.29,101.32,100.85,100.91,192105.0
2015-10-19 12:35:00,100.92,101.25,100.73,101.2,219880.0,100.92,101.25,100.73,101.2,219880.0
2015-10-19 12:40:00,101.19,101.5,101.13,101.42,223240.0,101.19,101.5,101.13,101.42,223240.0
2015-10-19 12:45:00,101.42,101.5,101.2,101.32,166357.0,101.42,101.5,101.2,101.32,166357.0
2015-10-19 12:50:00,101.32,101.63,101.2,101.57,279490.0,101.32,101.63,101.2,101.57,279490.0
2015-10-19 12:55:00,101.58,102.21,101.58,102.06,532737.0,101.58,102.21,101.58,102.06,532737.0
2015-10-19 13:00:00,102.06,102.33,101.94,102.28,290367.0,102.06,102.33,101.94,102.28,290367.0
2015-10-19 13:05:00,102.3,102.64,102.15,102.53,366949.0,102.3,102.64,102.15,102.53,366949.0
2015-10-19 13:10:00,102.5,103.62,102.44,102.97,976567.0,102.5,103.62,102.44,102.97,976567.0
2015-10-19 13:15:00,103.0,103.24,102.8,102.8,351542.0,103.0,103.24,102.8,102.8,351542.0
2015-10-19 13:20:00,102.8,102.92,102.52,102.67,376143.0,102.8,102.92,102.52,102.67,376143.0
2015-10-19 13:25:00,102.63,102.75,102.35,102.45,378670.0,102.63,102.75,102.35,102.45,378670.0
2015-10-19 13:30:00,102.48,102.53,102.01,102.03,294201.0,102.48,102.53,102.01,102.03,294201.0
2015-10-19 13:35:00,102.05,102.15,101.63,101.87,473068.0,102.05,102.15,101.63,101.87,473068.0
2015-10-19 13:40:00,101.87,102.22,101.64,101.69,358320.0,101.87,102.22,101.64,101.69,358320.0
2015-10-19 13:45:00,101.66,101.67,100.88,101.01,438683.0,101.66,101.67,100.88,101.01,438683.0
2015-10-19 13:50:00,101.01,101.01,100.58,100.9,470756.0,101.01,101.01,100.58,100.9,470756.0
2015-10-19 13:55:00,100.93,101.01,100.6,100.81,246049.0,100.93,101.01,100.6,100.81,246049.0
2015-10-19 14:00:00,100.75,101.18,100.75,101.08,317908.0,100.75,101.18,100.75,101.08,317908.0
2015-10-19 14:05:00,101.1,101.55,101.1,101.54,287729.0,101.1,101.55,101.1,101.54,287729.0
2015-10-19 14:10:00,101.55,101.7,101.42,101.61,180735.0,101.55,101.7,101.42,101.61,180735.0
2015-10-19 14:15:00,101.61,101.82,101.06,101.15,323726.0,101.61,101.82,101.06,101.15,323726.0
2015-10-19 14:20:00,101.16,101.34,101.1,101.3,114490.0,101.16,101.34,101.1,101.3,114490.0
2015-10-19 14:25:00,101.27,101.29,101.1,101.14,72293.0,101.27,101.29,101.1,101.14,72293.0
2015-10-19 14:30:00,101.16,101.47,101.16,101.39,162838.0,101.16,101.47,101.16,101.39,162838.0
2015-10-19 14:35:00,101.42,101.82,101.37,101.69,171523.0,101.42,101.82,101.37,101.69,171523.0
2015-10-19 14:40:00,101.67,101.75,101.53,101.56,87995.0,101.67,101.75,101.53,101.56,87995.0
2015-10-19 14:45:00,101.56,101.78,101.5,101.68,107330.0,101.56,101.78,101.5,101.68,107330.0
2015-10-19 14:50:00,101.66,102.04,101.58,101.98,209763.0,101.66,102.04,101.58,101.98,209763.0
2015-10-19 14:55:00,101.97,102.22,101.92,102.15,224391.0,101.97,102.22,101.92,102.15,224391.0
2015-10-19 15:00:00,102.15,102.23,101.96,102.06,165422.0,102.15,102.23,101.96,102.06,165422.0
2015-10-19 15:05:00,102.06,102.1,101.45,101.66,224795.0,102.06,102.1,101.45,101.66,224795.0
2015-10-19 15:10:00,101.65,101.8,101.52,101.65,181316.0,101.65,101.8,101.52,101.65,181316.0
2015-10-19 15:15:00,101.65,101.79,101.45,101.6,124144.0,101.65,101.79,101.45,101.6,124144.0
2015-10-19 15:20:00,101.59,101.92,101.55,101.81,151838.0,101.59,101.92,101.55,101.81,151838.0
2015-10-19 15:25:00,101.79,101.85,101.43,101.44,164418.0,101.79,101.85,101.43,101.44,164418.0
2015-10-19 15:30:00,101.46,101.55,101.19,101.27,205708.0,101.46,101.55,101.19,101.27,205708.0
2015-10-19 15:35:00,101.26,101.49,101.25,101.35,151166.0,101.26,101.49,101.25,101.35,151166.0
2015-10-19 15:40:00,101.35,101.48,101.27,101.44,174579.0,101.35,101.48,101.27,101.44,174579.0
2015-10-19 15:45:00,101.44,101.96,101.42,101.89,299523.0,101.44,101.96,101.42,101.89,299523.0
2015-10-19 15:50:00,101.89,101.98,101.63,101.68,283460.0,101.89,101.98,101.63,101.68,283460.0
2015-10-19 15:55:00,101.66,101.83,101.61,101.69,500056.0,101.66,101.83,101.61,101.69,500056.0
2015-10-20 09:30:00,101.06,101.6,100.5,100.98,432697.0,101.06,101.6,100.5,100.98,432697.0
2015-10-20 09:35:00,100.95,101.29,100.25,100.33,322500.0,100.95,101.29,100.25,100.33,322500.0
2015-10-20 09:40:00,100.26,100.61,100.21,100.32,299008.0,100.26,100.61,100.21,100.32,299008.0
2015-10-20 09:45:00,100.37,100.99,100.31,100.69,250491.0,100.37,100.99,100.31,100.69,250491.0
2015-10-20 09:50:00,100.69,100.82,100.08,100.2,317176.0,100.69,100.82,100.08,100.2,317176.0
2015-10-20 09:55:00,100.16,101.85,100.16,101.77,369827.0,100.16,101.85,100.16,101.77,369827.0
2015-10-20 10:00:00,101.72,102.11,101.14,101.22,339718.0,101.72,102.11,101.14,101.22,339718.0
2015-10-20 10:05:00,101.3,102.0,101.23,101.85,288150.0,101.3,102.0,101.23,101.85,288150.0
2015-10-20 10:10:00,101.81,101.9,100.91,101.1,329411.0,101.81,101.9,100.91,101.1,329411.0
2015-10-20 10:15:00,101.11,101.39,101.0,101.25,148365.0,101.11,101.39,101.0,101.25,148365.0
2015-10-20 10:20:00,101.27,101.27,100.53,100.67,208607.0,101.27,101.27,100.53,100.67,208607.0
2015-10-20 10:25:00,100.73,100.88,100.53,100.67,117785.0,100.73,100.88,100.53,100.67,117785.0
2015-10-20 10:30:00,100.68,100.98,100.55,100.63,146895.0,100.68,100.98,100.55,100.63,146895.0
2015-10-20 10:35:00,100.62,100.62,100.12,100.28,266277.0,100.62,100.62,100.12,100.28,266277.0
2015-10-20 10:40:00,100.29,100.97,100.17,100.6,278277.0,100.29,100.97,100.17,100.6,278277.0
2015-10-20 10:45:00,100.64,100.81,100.5,100.63,125869.0,100.64,100.81,100.5,100.63,125869.0
2015-10-20 10:50:00,100.65,100.9,100.65,100.75,101838.0,100.65,100.9,100.65,100.75,101838.0
2015-10-20 10:55:00,100.8,100.8,100.32,100.35,204818.0,100.8,100.8,100.32,100.35,204818.0
2015-10-20 11:00:00,100.36,100.37,99.82,99.87,496929.0,100.36,100.37,99.82,99.87,496929.0
2015-10-20 11:05:00,99.92,100.11,99.75,100.0,298491.0,99.92,100.11,99.75,100.0,298491.0
2015-10-20 11:10:00,100.0,100.0,99.35,99.83,328603.0,100.0,100.0,99.35,99.83,328603.0
2015-10-20 11:15:00,99.86,99.92,99.41,99.41,185167.0,99.86,99.92,99.41,99.41,185167.0
2015-10-20 11:20:00,99.41,99.69,99.25,99.57,233801.0,99.41,99.69,99.25,99.57,233801.0
2015-10-20 11:25:00,99.57,100.2,99.52,100.1,218640.0,99.57,100.2,99.52,100.1,218640.0
2015-10-20 11:30:00,100.1,100.12,99.37,99.42,180351.0,100.1,100.12,99.37,99.42,180351.0
2015-10-20 11:35:00,99.42,99.72,99.25,99.69,165207.0,99.42,99.72,99.25,99.69,165207.0
2015-10-20 11:40:00,99.66,100.06,99.55,99.91,153255.0,99.66,100.06,99.55,99.91,153255.0
2015-10-20 11:45:00,99.9,100.08,99.73,99.76,103554.0,99.9,100.08,99.73,99.76,103554.0
2015-10-20 11:50:00,99.77,99.93,99.31,99.52,189919.0,99.77,99.93,99.31,99.52,189919.0
2015-10-20 11:55:00,99.49,99.9,99.4,99.81,131072.0,99.49,99.9,99.4,99.81,131072.0
2015-10-20 12:00:00,99.83,99.97,99.75,99.77,112943.0,99.83,99.97,99.75,99.77,112943.0
2015-10-20 12:05:00,99.77,100.23,99.75,100.21,149797.0,99.77,100.23,99.75,100.21,149797.0
2015-10-20 12:10:00,100.22,100.23,99.69,99.7,163425.0,100.22,100.23,99.69,99.7,163425.0
2015-10-20 12:15:00,99.7,100.04,99.53,99.56,103702.0,99.7,100.04,99.53,99.56,103702.0
2015-10-20 12:20:00,99.56,99.66,99.27,99.31,171800.0,99.56,99.66,99.27,99.31,171800.0
2015-10-20 12:25:00,99.29,99.57,99.27,99.43,142721.0,99.29,99.57,99.27,99.43,142721.0
2015-10-20 12:30:00,99.45,99.45,99.28,99.35,93712.0,99.45,99.45,99.28,99.35,93712.0
2015-10-20 12:35:00,99.32,99.38,99.02,99.09,242971.0,99.32,99.38,99.02,99.09,242971.0
2015-10-20 12:40:00,99.13,99.39,98.95,99.24,173983.0,99.13,99.39,98.95,99.24,173983.0
2015-10-20 12:45:00,99.24,99.37,99.06,99.18,84523.0,99.24,99.37,99.06,99.18,84523.0
2015-10-20 12:50:00,99.18,99.45,98.95,99.31,144335.0,99.18,99.45,98.95,99.31,144335.0
2015-10-20 12:55:00,99.38,99.39,99.1,99.28,80530.0,99.38,99.39,99.1,99.28,80530.0
2015-10-20 13:00:00,99.29,99.34,99.05,99.11,72031.0,99.29,99.34,99.05,99.11,72031.0
2015-10-20 13:05:00,99.1,99.16,98.88,98.91,185944.0,99.1,99.16,98.88,98.91,185944.0
2015-10-20 13:10:00,98.92,99.03,98.65,98.98,254527.0,98.92,99.03,98.65,98.98,254527.0
2015-10-20 13:15:00,98.96,99.2,98.85,98.91,163496.0,98.96,99.2,98.85,98.91,163496.0
2015-10-20 13:20:00,98.93,99.03,98.75,98.76,84452.0,98.93,99.03,98.75,98.76,84452.0
2015-10-20 13:25:00,98.77,98.77,98.2,98.52,309453.0,98.77,98.77,98.2,98.52,309453.0
2015-10-20 13:30:00,98.53,98.54,97.96,98.04,379641.0,98.53,98.54,97.96,98.04,379641.0
2015-10-20 13:35:00,98.04,98.19,97.96,98.07,203409.0,98.04,98.19,97.96,98.07,203409.0
2015-10-20 13:40:00,98.06,98.19,97.65,97.83,216440.0,98.06,98.19,97.65,97.83,216440.0
2015-10-20 13:45:00,97.84,97.92,97.58,97.75,169260.0,97.84,97.92,97.58,97.75,169260.0
2015-10-20 13:50:00,97.77,98.27,97.65,98.21,202689.0,97.77,98.27,97.65,98.21,202689.0
2015-10-20 13:55:00,98.21,98.56,98.17,98.45,238469.0,98.21,98.56,98.17,98.45,238469.0
2015-10-20 14:00:00,98.4,98.43,98.02,98.3,158759.0,98.4,98.43,98.02,98.3,158759.0
2015-10-20 14:05:00,98.3,98.3,97.95,98.07,199091.0,98.3,98.3,97.95,98.07,199091.0
2015-10-20 14:10:00,98.06,98.29,97.95,98.26,216459.0,98.06,98.29,97.95,98.26,216459.0
2015-10-20 14:15:00,98.28,98.47,98.18,98.45,138574.0,98.28,98.47,98.18,98.45,138574.0
2015-10-20 14:20:00,98.45,98.65,98.3,98.65,191106.0,98.45,98.65,98.3,98.65,191106.0
2015-10-20 14:25:00,98.64,99.12,98.54,98.95,236054.0,98.64,99.12,98.54,98.95,236054.0
2015-10-20 14:30:00,98.98,99.09,98.64,98.72,204229.0,98.98,99.09,98.64,98.72,204229.0
2015-10-20 14:35:00,98.73,98.87,98.56,98.87,100511.0,98.73,98.87,98.56,98.87,100511.0
2015-10-20 14:40:00,98.88,99.22,98.84,99.02,149472.0,98.88,99.22,98.84,99.02,149472.0
2015-10-20 14:45:00,99.02,99.25,98.8,99.25,163638.0,99.02,99.25,98.8,99.25,163638.0
2015-10-20 14:50:00,99.2,99.5,99.1,99.47,204857.0,99.2,99.5,99.1,99.47,204857.0
2015-10-20 14:55:00,99.47,99.56,99.31,99.53,147840.0,99.47,99.56,99.31,99.53,147840.0
2015-10-20 15:00:00,99.56,99.67,99.24,99.34,165047.0,99.56,99.67,99.24,99.34,165047.0
2015-10-20 15:05:00,99.35,99.42,99.05,99.14,196763.0,99.35,99.42,99.05,99.14,196763.0
2015-10-20 15:10:00,99.17,99.44,99.15,99.24,91699.0,99.17,99.44,99.15,99.24,91699.0
2015-10-20 15:15:00,99.24,99.31,98.94,98.97,112627.0,99.24,99.31,98.94,98.97,112627.0
2015-10-20 15:20:00,98.98,99.2,98.91,99.16,117266.0,98.98,99.2,98.91,99.16,117266.0
2015-10-20 15:25:00,99.18,99.45,99.07,99.12,194768.0,99.18,99.45,99.07,99.12,194768.0
2015-10-20 15:30:00,99.14,99.18,98.92,99.02,125537.0,99.14,99.18,98.92,99.02,125537.0
2015-10-20 15:35:00,99.03,99.33,99.01,99.23,134340.0,99.03,99.33,99.01,99.23,134340.0
2015-10-20 15:40:00,99.23,99.23,98.89,98.92,178070.0,99.23,99.23,98.89,98.92,178070.0
2015-10-20 15:45:00,98.91,98.96,98.81,98.86,188555.0,98.91,98.96,98.81,98.86,188555.0
2015-10-20 15:50:00,98.86,99.04,98.68,99.01,289431.0,98.86,99.04,98.68,99.01,289431.0
2015-10-20 15:55:00,99.04,99.09,98.9,98.99,386875.0,99.04,99.09,98.9,98.99,386875.0
2015-10-21 09:30:00,99.66,99.68,98.5,98.97,313762.0,99.66,99.68,98.5,98.97,313762.0
2015-10-21 09:35:00,98.96,98.97,97.7,98.2,336525.0,98.96,98.97,97.7,98.2,336525.0
2015-10-21 09:40:00,98.2,99.52,98.12,99.48,312198.0,98.2,99.52,98.12,99.48,312198.0
2015-10-21 09:45:00,99.49,99.8,98.94,99.33,259195.0,99.49,99.8,98.94,99.33,259195.0
2015-10-21 09:50:00,99.38,100.34,99.37,100.06,349123.0,99.38,100.34,99.37,100.06,349123.0
2015-10-21 09:55:00,100.09,100.29,99.66,100.09,391235.0,100.09,100.29,99.66,100.09,391235.0
2015-10-21 10:00:00,100.09,100.09,99.1,99.36,240211.0,100.09,100.09,99.1,99.36,240211.0
2015-10-21 10:05:00,99.42,99.7,98.84,99.24,301759.0,99.42,99.7,98.84,99.24,301759.0
2015-10-21 10:10:00,99.2,99.68,99.14,99.34,176558.0,99.2,99.68,99.14,99.34,176558.0
2015-10-21 10:15:00,99.35,99.49,98.83,98.96,200930.0,99.35,99.49,98.83,98.96,200930.0
2015-10-21 10:20:00,98.99,99.2,98.25,98.32,275581.0,98.99,99.2,98.25,98.32,275581.0
2015-10-21 10:25:00,98.29,98.65,98.06,98.36,291440.0,98.29,98.65,98.06,98.36,291440.0
2015-10-21 10:30:00,98.34,98.7,98.17,98.46,162569.0,98.34,98.7,98.17,98.46,162569.0
2015-10-21 10:35:00,98.47,99.11,98.38,98.72,150948.0,98.47,99.11,98.38,98.72,150948.0
2015-10-21 10:40:00,98.72,99.53,98.68,99.5,239187.0,98.72,99.53,98.68,99.5,239187.0
2015-10-21 10:45:00,99.45,99.57,99.27,99.36,142777.0,99.45,99.57,99.27,99.36,142777.0
2015-10-21 10:50:00,99.36,99.91,99.16,99.68,214918.0,99.36,99.91,99.16,99.68,214918.0
2015-10-21 10:55:00,99.71,100.05,99.61,99.68,131852.0,99.71,100.05,99.61,99.68,131852.0
2015-10-21 11:00:00,99.69,99.8,99.51,99.51,124660.0,99.69,99.8,99.51,99.51,124660.0
2015-10-21 11:05:00,99.53,99.55,98.75,98.89,217650.0,99.53,99.55,98.75,98.89,217650.0
2015-10-21 11:10:00,98.9,99.16,98.87,99.13,154379.0,98.9,99.16,98.87,99.13,154379.0
2015-10-21 11:15:00,99.17,99.35,98.62,99.14,164477.0,99.17,99.35,98.62,99.14,164477.0
2015-10-21 11:20:00,99.13,99.85,99.0,99.74,115911.0,99.13,99.85,99.0,99.74,115911.0
2015-10-21 11:25:00,99.72,99.9,99.65,99.73,120384.0,99.72,99.9,99.65,99.73,120384.0
2015-10-21 11:30:00,99.75,99.9,99.3,99.75,145275.0,99.75,99.9,99.3,99.75,145275.0
2015-10-21 11:35:00,99.74,99.76,99.49,99.62,47701.0,99.74,99.76,99.49,99.62,47701.0
2015-10-21 11:40:00,99.65,99.66,99.22,99.36,124833.0,99.65,99.66,99.22,99.36,124833.0
2015-10-21 11:45:00,99.35,99.37,98.91,99.12,139891.0,99.35,99.37,98.91,99.12,139891.0
2015-10-21 11:50:00,99.05,99.62,99.05,99.06,182231.0,99.05,99.62,99.05,99.06,182231.0
2015-10-21 11:55:00,99.05,99.2,98.9,99.13,156060.0,99.05,99.2,98.9,99.13,156060.0
2015-10-21 12:00:00,99.06,99.15,98.74,98.87,133069.0,99.06,99.15,98.74,98.87,133069.0
2015-10-21 12:05:00,98.85,99.1,98.82,99.0,96268.0,98.85,99.1,98.82,99.0,96268.0
2015-10-21 12:10:00,99.01,99.49,98.96,99.45,101751.0,99.01,99.49,98.96,99.45,101751.0
2015-10-21 12:15:00,99.44,99.45,98.93,98.98,76293.0,99.44,99.45,98.93,98.98,76293.0
2015-10-21 12:20:00,98.97,99.25,98.97,99.17,72303.0,98.97,99.25,98.97,99.17,72303.0
2015-10-21 12:25:00,99.2,99.21,98.95,98.98,62878.0,99.2,99.21,98.95,98.98,62878.0
2015-10-21 12:30:00,99.01,99.14,98.91,99.06,50722.0,99.01,99.14,98.91,99.06,50722.0
2015-10-21 12:35:00,99.06,99.16,98.95,99.0,45263.0,99.06,99.16,98.95,99.0,45263.0
2015-10-21 12:40:00,99.0,99.04,98.76,98.86,99792.0,99.0,99.04,98.76,98.86,99792.0
2015-10-21 12:45:00,98.86,99.1,98.75,99.09,85944.0,98.86,99.1,98.75,99.09,85944.0
2015-10-21 12:50:00,99.1,99.1,98.83,98.96,66043.0,99.1,99.1,98.83,98.96,66043.0
2015-10-21 12:55:00,99.0,99.02,98.74,98.74,77592.0,99.0,99.02,98.74,98.74,77592.0
2015-10-21 13:00:00,98.73,98.73,98.24,98.28,133933.0,98.73,98.73,98.24,98.28,133933.0
2015-10-21 13:05:00,98.27,98.5,98.25,98.47,129379.0,98.27,98.5,98.25,98.47,129379.0
2015-10-21 13:10:00,98.43,98.46,98.21,98.21,84387.0,98.43,98.46,98.21,98.21,84387.0
2015-10-21 13:15:00,98.21,98.21,97.75,97.8,283130.0,98.21,98.21,97.75,97.8,283130.0
2015-10-21 13:20:00,97.79,97.96,97.59,97.87,224222.0,97.79,97.96,97.59,97.87,224222.0
2015-10-21 13:25:00,97.84,97.84,97.01,97.28,334975.0,97.84,97.84,97.01,97.28,334975.0
2015-10-21 13:30:00,97.27,97.85,97.08,97.65,306092.0,97.27,97.85,97.08,97.65,306092.0
2015-10-21 13:35:00,97.69,97.74,97.31,97.44,139997.0,97.69,97.74,97.31,97.44,139997.0
2015-10-21 13:40:00,97.45,97.8,97.42,97.69,120999.0,97.45,97.8,97.42,97.69,120999.0
2015-10-21 13:45:00,97.69,97.93,97.59,97.87,99192.0,97.69,97.93,97.59,97.87,99192.0
2015-10-21 13:50:00,97.9,98.12,97.68,98.0,115605.0,97.9,98.12,97.68,98.0,115605.0
2015-10-21 13:55:00,97.99,98.14,97.74,97.74,100482.0,97.99,98.14,97.74,97.74,100482.0
2015-10-21 14:00:00,97.72,97.93,97.53,97.78,102414.0,97.72,97.93,97.53,97.78,102414.0
2015-10-21 14:05:00,97.82,98.09,97.67,97.93,110372.0,97.82,98.09,97.67,97.93,110372.0
2015-10-21 14:10:00,97.93,98.27,97.88,98.24,91530.0,97.93,98.27,97.88,98.24,91530.0
2015-10-21 14:15:00,98.2,98.42,98.16,98.39,118607.0,98.2,98.42,98.16,98.39,118607.0
2015-10-21 14:20:00,98.39,98.46,98.07,98.23,132609.0,98.39,98.46,98.07,98.23,132609.0
2015-10-21 14:25:00,98.23,98.49,98.2,98.3,85066.0,98.23,98.49,98.2,98.3,85066.0
2015-10-21 14:30:00,98.35,98.38,97.91,98.16,107550.0,98.35,98.38,97.91,98.16,107550.0
2015-10-21 14:35:00,98.14,98.69,98.13,98.54,193286.0,98.14,98.69,98.13,98.54,193286.0
2015-10-21 14:40:00,98.54,98.75,98.46,98.6,135095.0,98.54,98.75,98.46,98.6,135095.0
2015-10-21 14:45:00,98.62,98.66,98.38,98.57,111584.0,98.62,98.66,98.38,98.57,111584.0
2015-10-21 14:50:00,98.57,98.58,98.22,98.4,85743.0,98.57,98.58,98.22,98.4,85743.0
2015-10-21 14:55:00,98.41,98.51,98.3,98.38,91320.0,98.41,98.51,98.3,98.38,91320.0
2015-10-21 15:00:00,98.41,98.58,98.38,98.56,66059.0,98.41,98.58,98.38,98.56,66059.0
2015-10-21 15:05:00,98.56,98.89,98.52,98.88,133701.0,98.56,98.89,98.52,98.88,133701.0
2015-10-21 15:10:00,98.87,98.88,98.34,98.45,138309.0,98.87,98.88,98.34,98.45,138309.0
2015-10-21 15:15:00,98.48,98.51,98.12,98.24,119293.0,98.48,98.51,98.12,98.24,119293.0
2015-10-21 15:20:00,98.24,98.65,98.21,98.46,142159.0,98.24,98.65,98.21,98.46,142159.0
2015-10-21 15:25:00,98.49,98.62,98.32,98.45,72749.0,98.49,98.62,98.32,98.45,72749.0
2015-10-21 15:30:00,98.41,98.46,98.22,98.31,112535.0,98.41,98.46,98.22,98.31,112535.0
2015-10-21 15:35:00,98.31,98.31,98.04,98.25,166198.0,98.31,98.31,98.04,98.25,166198.0
2015-10-21 15:40:00,98.25,98.26,97.88,97.96,166243.0,98.25,98.26,97.88,97.96,166243.0
2015-10-21 15:45:00,97.92,98.03,97.8,97.87,140173.0,97.92,98.03,97.8,97.87,140173.0
2015-10-21 15:50:00,97.86,97.94,97.8,97.93,148418.0,97.86,97.94,97.8,97.93,148418.0
2015-10-21 15:55:00,97.93,98.0,97.82,97.92,303601.0,97.93,98.0,97.82,97.92,303601.0
2015-10-22 09:30:00,98.32,98.75,97.75,97.81,225776.0,98.32,98.75,97.75,97.81,225776.0
2015-10-22 09:35:00,97.76,98.47,97.6,98.27,168928.0,97.76,98.47,97.6,98.27,168928.0
2015-10-22 09:40:00,98.39,99.18,98.37,98.69,234110.0,98.39,99.18,98.37,98.69,234110.0
2015-10-22 09:45:00,98.74,98.92,98.09,98.49,201905.0,98.74,98.92,98.09,98.49,201905.0
2015-10-22 09:50:00,98.54,99.3,98.43,99.23,272678.0,98.54,99.3,98.43,99.23,272678.0
2015-10-22 09:55:00,99.21,99.4,98.71,99.03,210682.0,99.21,99.4,98.71,99.03,210682.0
2015-10-22 10:00:00,99.1,99.58,98.85,99.38,218834.0,99.1,99.58,98.85,99.38,218834.0
2015-10-22 10:05:00,99.44,99.56,98.87,98.93,162015.0,99.44,99.56,98.87,98.93,162015.0
2015-10-22 10:10:00,98.92,99.08,98.52,98.95,220346.0,98.92,99.08,98.52,98.95,220346.0
2015-10-22 10:15:00,98.95,99.48,98.94,99.42,191527.0,98.95,99.48,98.94,99.42,191527.0
2015-10-22 10:20:00,99.43,99.93,99.33,99.85,458464.0,99.43,99.93,99.33,99.85,458464.0
2015-10-22 10:25:00,99.85,99.91,98.83,99.06,224686.0,99.85,99.91,98.83,99.06,224686.0
2015-10-22 10:30:00,99.09,99.55,99.07,99.55,117777.0,99.09,99.55,99.07,99.55,117777.0
2015-10-22 10:35:00,99.55,99.75,99.14,99.4,152570.0,99.55,99.75,99.14,99.4,152570.0
2015-10-22 10:40:00,99.38,99.47,99.11,99.28,82040.0,99.38,99.47,99.11,99.28,82040.0
2015-10-22 10:45:00,99.33,99.57,99.25,99.38,84634.0,99.33,99.57,99.25,99.38,84634.0
2015-10-22 10:50:00,99.39,99.48,98.86,99.04,159932.0,99.39,99.48,98.86,99.04,159932.0
2015-10-22 10:55:00,99.04,99.15,98.88,98.98,82505.0,99.04,99.15,98.88,98.98,82505.0
2015-10-22 11:00:00,98.98,99.08,98.73,98.96,134148.0,98.98,99.08,98.73,98.96,134148.0
2015-10-22 11:05:00,98.99,99.34,98.93,99.29,136984.0,98.99,99.34,98.93,99.29,136984.0
2015-10-22 11:10:00,99.27,99.4,99.11,99.3,94691.0,99.27,99.4,99.11,99.3,94691.0
2015-10-22 11:15:00,99.29,99.34,99.08,99.13,78850.0,99.29,99.34,99.08,99.13,78850.0
2015-10-22 11:20:00,99.08,99.15,98.51,99.08,206656.0,99.08,99.15,98.51,99.08,206656.0
2015-10-22 11:25:00,99.11,99.14,98.52,98.75,163790.0,99.11,99.14,98.52,98.75,163790.0
2015-10-22 11:30:00,98.73,98.8,98.25,98.29,144189.0,98.73,98.8,98.25,98.29,144189.0
2015-10-22 11:35:00,98.29,98.36,97.9,98.22,171287.0,98.29,98.36,97.9,98.22,171287.0
2015-10-22 11:40:00,98.19,98.21,97.84,98.07,146008.0,98.19,98.21,97.84,98.07,146008.0
2015-10-22 11:45:00,98.09,98.48,97.98,98.3,177274.0,98.09,98.48,97.98,98.3,177274.0
2015-10-22 11:50:00,98.3,98.48,98.18,98.2,95257.0,98.3,98.48,98.18,98.2,95257.0
2015-10-22 11:55:00,98.22,98.29,97.92,98.09,133750.0,98.22,98.29,97.92,98.09,133750.0
2015-10-22 12:00:00,98.14,98.23,97.71,98.19,211559.0,98.14,98.23,97.71,98.19,211559.0
2015-10-22 12:05:00,98.14,98.2,97.95,98.04,107552.0,98.14,98.2,97.95,98.04,107552.0
2015-10-22 12:10:00,98.0,98.13,97.78,97.88,127865.0,98.0,98.13,97.78,97.88,127865.0
2015-10-22 12:15:00,97.92,97.97,97.74,97.77,92198.0,97.92,97.97,97.74,97.77,92198.0
2015-10-22 12:20:00,97.79,97.97,97.79,97.83,118139.0,97.79,97.97,97.79,97.83,118139.0
2015-10-22 12:25:00,97.87,98.37,97.85,98.31,213858.0,97.87,98.37,97.85,98.31,213858.0
2015-10-22 12:30:00,98.31,98.37,98.17,98.23,78631.0,98.31,98.37,98.17,98.23,78631.0
2015-10-22 12:35:00,98.23,98.57,98.2,98.55,113251.0,98.23,98.57,98.2,98.55,113251.0
2015-10-22 12:40:00,98.53,98.59,98.05,98.13,111870.0,98.53,98.59,98.05,98.13,111870.0
2015-10-22 12:45:00,98.13,98.33,98.0,98.27,46082.0,98.13,98.33,98.0,98.27,46082.0
2015-10-22 12:50:00,98.25,98.3,97.78,97.86,107164.0,98.25,98.3,97.78,97.86,107164.0
2015-10-22 12:55:00,97.89,98.17,97.72,98.16,213204.0,97.89,98.17,97.72,98.16,213204.0
2015-10-22 13:00:00,98.19,98.25,98.0,98.05,82781.0,98.19,98.25,98.0,98.05,82781.0
2015-10-22 13:05:00,98.02,98.2,97.98,98.08,80883.0,98.02,98.2,97.98,98.08,80883.0
2015-10-22 13:10:00,98.1,98.28,98.06,98.2,156823.0,98.1,98.28,98.06,98.2,156823.0
2015-10-22 13:15:00,98.21,98.28,97.78,97.84,110795.0,98.21,98.28,97.78,97.84,110795.0
2015-10-22 13:20:00,97.84,98.03,97.74,98.03,126374.0,97.84,98.03,97.74,98.03,126374.0
2015-10-22 13:25:00,98.02,98.02,97.85,97.92,104388.0,98.02,98.02,97.85,97.92,104388.0
2015-10-22 13:30:00,97.93,98.07,97.88,98.04,103058.0,97.93,98.07,97.88,98.04,103058.0
2015-10-22 13:35:00,98.02,98.12,97.91,97.94,89784.0,98.02,98.12,97.91,97.94,89784.0
2015-10-22 13:40:00,97.94,97.99,97.63,97.76,140588.0,97.94,97.99,97.63,97.76,140588.0
2015-10-22 13:45:00,97.75,97.89,97.72,97.75,65432.0,97.75,97.89,97.72,97.75,65432.0
2015-10-22 13:50:00,97.75,97.85,97.64,97.67,90798.0,97.75,97.85,97.64,97.67,90798.0
2015-10-22 13:55:00,97.65,97.96,97.64,97.65,92616.0,97.65,97.96,97.64,97.65,92616.0
2015-10-22 14:00:00,97.65,97.73,97.35,97.63,209507.0,97.65,97.73,97.35,97.63,209507.0
2015-10-22 14:05:00,97.62,97.67,97.28,97.36,115511.0,97.62,97.67,97.28,97.36,115511.0
2015-10-22 14:10:00,97.38,97.79,97.35,97.67,87637.0,97.38,97.79,97.35,97.67,87637.0
2015-10-22 14:15:00,97.7,97.74,97.44,97.46,80225.0,97.7,97.74,97.44,97.46,80225.0
2015-10-22 14:20:00,97.46,97.56,97.36,97.39,105042.0,97.46,97.56,97.36,97.39,105042.0
2015-10-22 14:25:00,97.4,97.63,97.4,97.51,82875.0,97.4,97.63,97.4,97.51,82875.0
2015-10-22 14:30:00,97.51,97.51,97.09,97.21,171548.0,97.51,97.51,97.09,97.21,171548.0
2015-10-22 14:35:00,97.17,97.36,97.16,97.32,79249.0,97.17,97.36,97.16,97.32,79249.0
2015-10-22 14:40:00,97.33,97.51,97.19,97.27,105540.0,97.33,97.51,97.19,97.27,105540.0
2015-10-22 14:45:00,97.27,97.55,97.25,97.55,85450.0,97.27,97.55,97.25,97.55,85450.0
2015-10-22 14:50:00,97.54,97.63,97.4,97.54,107077.0,97.54,97.63,97.4,97.54,107077.0
2015-10-22 14:55:00,97.56,97.62,97.45,97.57,70451.0,97.56,97.62,97.45,97.57,70451.0
2015-10-22 15:00:00,97.57,97.6,97.28,97.34,127146.0,97.57,97.6,97.28,97.34,127146.0
2015-10-22 15:05:00,97.35,97.38,96.99,97.06,223488.0,97.35,97.38,96.99,97.06,223488.0
2015-10-22 15:10:00,97.03,97.21,96.86,96.97,197862.0,97.03,97.21,96.86,96.97,197862.0
2015-10-22 15:15:00,96.94,97.12,96.9,97.08,160699.0,96.94,97.12,96.9,97.08,160699.0
2015-10-22 15:20:00,97.09,97.37,97.0,97.17,108869.0,97.09,97.37,97.0,97.17,108869.0
2015-10-22 15:25:00,97.16,97.49,97.16,97.45,133259.0,97.16,97.49,97.16,97.45,133259.0
2015-10-22 15:30:00,97.43,97.47,97.16,97.18,186257.0,97.43,97.47,97.16,97.18,186257.0
2015-10-22 15:35:00,97.19,97.31,97.17,97.21,94979.0,97.19,97.31,97.17,97.21,94979.0
2015-10-22 15:40:00,97.22,97.28,97.14,97.22,177522.0,97.22,97.28,97.14,97.22,177522.0
2015-10-22 15:45:00,97.23,97.35,97.11,97.22,152236.0,97.23,97.35,97.11,97.22,152236.0
2015-10-22 15:50:00,97.22,97.3,97.06,97.14,173904.0,97.22,97.3,97.06,97.14,173904.0
2015-10-22 15:55:00,97.13,97.38,97.12,97.28,381914.0,97.13,97.38,97.12,97.28,381914.0
2015-10-23 09:30:00,97.61,98.2,97.27,97.86,796008.0,97.61,98.2,97.27,97.86,796008.0
2015-10-23 09:35:00,97.83,98.12,97.31,97.86,383091.0,97.83,98.12,97.31,97.86,383091.0
2015-10-23 09:40:00,97.9,98.37,97.86,98.19,329915.0,97.9,98.37,97.86,98.19,329915.0
2015-10-23 09:45:00,98.19,99.14,98.19,99.02,403100.0,98.19,99.14,98.19,99.02,403100.0
2015-10-23 09:50:00,99.07,99.35,98.82,99.15,386222.0,99.07,99.35,98.82,99.15,386222.0
2015-10-23 09:55:00,99.13,99.56,99.12,99.28,423817.0,99.13,99.56,99.12,99.28,423817.0
2015-10-23 10:00:00,99.31,99.45,98.81,99.24,292210.0,99.31,99.45,98.81,99.24,292210.0
2015-10-23 10:05:00,99.23,99.24,98.76,98.96,245504.0,99.23,99.24,98.76,98.96,245504.0
2015-10-23 10:10:00,99.03,99.22,98.48,98.82,211236.0,99.03,99.22,98.48,98.82,211236.0
2015-10-23 10:15:00,98.79,98.95,98.52,98.66,159365.0,98.79,98.95,98.52,98.66,159365.0
2015-10-23 10:20:00,98.63,98.74,98.17,98.18,191126.0,98.63,98.74,98.17,98.18,191126.0
2015-10-23 10:25:00,98.18,98.64,98.04,98.23,187044.0,98.18,98.64,98.04,98.23,187044.0
2015-10-23 10:30:00,98.21,98.96,98.08,98.87,282022.0,98.21,98.96,98.08,98.87,282022.0
2015-10-23 10:35:00,98.86,99.02,98.73,99.02,126571.0,98.86,99.02,98.73,99.02,126571.0
2015-10-23 10:40:00,99.03,99.39,99.0,99.06,187108.0,99.03,99.39,99.0,99.06,187108.0
2015-10-23 10:45:00,99.06,99.17,98.85,98.9,162935.0,99.06,99.17,98.85,98.9,162935.0
2015-10-23 10:50:00,98.93,99.39,98.92,99.32,168852.0,98.93,99.39,98.92,99.32,168852.0
2015-10-23 10:55:00,99.28,99.35,99.03,99.34,148419.0,99.28,99.35,99.03,99.34,148419.0
2015-10-23 11:00:00,99.3,99.57,99.09,99.45,252478.0,99.3,99.57,99.09,99.45,252478.0
2015-10-23 11:05:00,99.45,99.64,99.31,99.52,147973.0,99.45,99.64,99.31,99.52,147973.0
2015-10-23 11:10:00,99.52,99.61,99.25,99.39,223787.0,99.52,99.61,99.25,99.39,223787.0
2015-10-23 11:15:00,99.39,99.47,99.06,99.17,170823.0,99.39,99.47,99.06,99.17,170823.0
2015-10-23 11:20:00,99.14,99.52,99.1,99.2,185819.0,99.14,99.52,99.1,99.2,185819.0
2015-10-23 11:25:00,99.22,99.34,98.9,99.2,135823.0,99.22,99.34,98.9,99.2,135823.0
2015-10-23 11:30:00,99.2,99.24,98.86,98.95,115218.0,99.2,99.24,98.86,98.95,115218.0
2015-10-23 11:35:00,98.93,99.02,98.63,98.88,131386.0,98.93,99.02,98.63,98.88,131386.0
2015-10-23 11:40:00,98.88,99.31,98.79,99.13,197496.0,98.88,99.31,98.79,99.13,197496.0
2015-10-23 11:45:00,99.12,99.25,98.89,99.15,93219.0,99.12,99.25,98.89,99.15,93219.0
2015-10-23 11:50:00,99.13,99.22,98.95,99.14,80541.0,99.13,99.22,98.95,99.14,80541.0
2015-10-23 11:55:00,99.14,99.22,98.73,98.84,121419.0,99.14,99.22,98.73,98.84,121419.0
2015-10-23 12:00:00,98.88,99.32,98.78,99.32,181703.0,98.88,99.32,98.78,99.32,181703.0
2015-10-23 12:05:00,99.28,99.37,99.08,99.33,140608.0,99.28,99.37,99.08,99.33,140608.0
2015-10-23 12:10:00,99.34,99.34,99.12,99.19,88667.0,99.34,99.34,99.12,99.19,88667.0
2015-10-23 12:15:00,99.17,99.33,99.16,99.28,126907.0,99.17,99.33,99.16,99.28,126907.0
2015-10-23 12:20:00,99.28,99.5,99.21,99.22,154338.0,99.28,99.5,99.21,99.22,154338.0
2015-10-23 12:25:00,99.22,99.47,99.17,99.45,92084.0,99.22,99.47,99.17,99.45,92084.0
2015-10-23 12:30:00,99.47,99.86,99.42,99.63,280293.0,99.47,99.86,99.42,99.63,280293.0
2015-10-23 12:35:00,99.65,99.67,99.39,99.55,134905.0,99.65,99.67,99.39,99.55,134905.0
2015-10-23 12:40:00,99.56,99.73,99.47,99.66,118784.0,99.56,99.73,99.47,99.66,118784.0
2015-10-23 12:45:00,99.65,99.98,99.55,99.95,156229.0,99.65,99.98,99.55,99.95,156229.0
2015-10-23 12:50:00,99.93,100.08,99.68,99.73,225831.0,99.93,100.08,99.68,99.73,225831.0
2015-10-23 12:55:00,99.71,99.92,99.71,99.87,92485.0,99.71,99.92,99.71,99.87,92485.0
2015-10-23 13:00:00,99.84,99.92,99.67,99.86,77456.0,99.84,99.92,99.67,99.86,77456.0
2015-10-23 13:05:00,99.84,99.93,99.68,99.84,96851.0,99.84,99.93,99.68,99.84,96851.0
2015-10-23 13:10:00,99.82,99.84,99.5,99.62,133236.0,99.82,99.84,99.5,99.62,133236.0
2015-10-23 13:15:00,99.68,99.92,99.66,99.9,136532.0,99.68,99.92,99.66,99.9,136532.0
2015-10-23 13:20:00,99.9,100.11,99.79,99.85,181197.0,99.9,100.11,99.79,99.85,181197.0
2015-10-23 13:25:00,99.84,100.11,99.79,100.08,120421.0,99.84,100.11,99.79,100.08,120421.0
2015-10-23 13:30:00,100.08,100.35,100.06,100.35,380060.0,100.08,100.35,100.06,100.35,380060.0
2015-10-23 13:35:00,100.32,100.58,100.32,100.5,219756.0,100.32,100.58,100.32,100.5,219756.0
2015-10-23 13:40:00,100.5,100.5,100.22,100.24,123847.0,100.5,100.5,100.22,100.24,123847.0
2015-10-23 13:45:00,100.27,100.37,100.1,100.23,195787.0,100.27,100.37,100.1,100.23,195787.0
2015-10-23 13:50:00,100.24,100.5,100.22,100.43,122696.0,100.24,100.5,100.22,100.43,122696.0
2015-10-23 13:55:00,100.41,100.53,100.33,100.4,80035.0,100.41,100.53,100.33,100.4,80035.0
2015-10-23 14:00:00,100.44,100.9,100.37,100.89,224869.0,100.44,100.9,100.37,100.89,224869.0
2015-10-23 14:05:00,100.88,101.1,100.8,101.0,325120.0,100.88,101.1,100.8,101.0,325120.0
2015-10-23 14:10:00,100.98,101.09,100.78,100.8,187689.0,100.98,101.09,100.78,100.8,187689.0
2015-10-23 14:15:00,100.8,101.08,100.71,101.02,123966.0,100.8,101.08,100.71,101.02,123966.0
2015-10-23 14:20:00,101.01,101.28,100.98,101.24,178899.0,101.01,101.28,100.98,101.24,178899.0
2015-10-23 14:25:00,101.21,101.28,100.95,101.01,132525.0,101.21,101.28,100.95,101.01,132525.0
2015-10-23 14:30:00,101.0,101.18,100.83,101.05,141055.0,101.0,101.18,100.83,101.05,141055.0
2015-10-23 14:35:00,101.07,101.4,101.03,101.35,159570.0,101.07,101.4,101.03,101.35,159570.0
2015-10-23 14:40:00,101.4,101.43,100.99,101.13,149107.0,101.4,101.43,100.99,101.13,149107.0
2015-10-23 14:45:00,101.14,101.45,101.13,101.42,187835.0,101.14,101.45,101.13,101.42,187835.0
2015-10-23 14:50:00,101.41,101.47,101.18,101.21,168060.0,101.41,101.47,101.18,101.21,168060.0
2015-10-23 14:55:00,101.22,101.56,101.2,101.25,373579.0,101.22,101.56,101.2,101.25,373579.0
2015-10-23 15:00:00,101.22,101.27,101.04,101.04,192312.0,101.22,101.27,101.04,101.04,192312.0
2015-10-23 15:05:00,101.05,101.06,100.41,100.49,364421.0,101.05,101.06,100.41,100.49,364421.0
2015-10-23 15:10:00,100.49,100.77,100.37,100.45,171444.0,100.49,100.77,100.37,100.45,171444.0
2015-10-23 15:15:00,100.49,100.62,100.46,100.5,110879.0,100.49,100.62,100.46,100.5,110879.0
2015-10-23 15:20:00,100.48,100.54,100.3,100.43,148307.0,100.48,100.54,100.3,100.43,148307.0
2015-10-23 15:25:00,100.42,100.45,100.19,100.37,176292.0,100.42,100.45,100.19,100.37,176292.0
2015-10-23 15:30:00,100.38,100.51,100.23,100.23,162660.0,100.38,100.51,100.23,100.23,162660.0
2015-10-23 15:35:00,100.22,100.26,99.9,99.99,294689.0,100.22,100.26,99.9,99.99,294689.0
2015-10-23 15:40:00,100.01,100.11,99.75,99.88,231797.0,100.01,100.11,99.75,99.88,231797.0
2015-10-23 15:45:00,99.88,100.18,99.83,100.03,271034.0,99.88,100.18,99.83,100.03,271034.0
2015-10-23 15:50:00,100.04,100.1,99.88,99.96,277653.0,100.04,100.1,99.88,99.96,277653.0
2015-10-23 15:55:00,99.96,100.05,99.8,100.04,443085.0,99.96,100.05,99.8,100.04,443085.0
2015-10-26 09:30:00,100.05,100.15,99.38,100.05,255365.0,100.05,100.15,99.38,100.05,255365.0
2015-10-26 09:35:00,100.02,100.98,99.86,100.8,180428.0,100.02,100.98,99.86,100.8,180428.0
2015-10-26 09:40:00,100.78,100.94,100.5,100.58,158029.0,100.78,100.94,100.5,100.58,158029.0
2015-10-26 09:45:00,100.62,101.28,100.46,100.49,213354.0,100.62,101.28,100.46,100.49,213354.0
2015-10-26 09:50:00,100.45,100.81,100.23,100.8,148154.0,100.45,100.81,100.23,100.8,148154.0
2015-10-26 09:55:00,100.81,100.84,99.9,100.08,142652.0,100.81,100.84,99.9,100.08,142652.0
2015-10-26 10:00:00,100.09,100.24,99.72,99.79,176839.0,100.09,100.24,99.72,99.79,176839.0
2015-10-26 10:05:00,99.85,100.19,99.75,100.08,136433.0,99.85,100.19,99.75,100.08,136433.0
2015-10-26 10:10:00,100.09,100.34,99.95,99.96,157709.0,100.09,100.34,99.95,99.96,157709.0
2015-10-26 10:15:00,99.95,100.24,99.86,99.99,79685.0,99.95,100.24,99.86,99.99,79685.0
2015-10-26 10:20:00,99.97,100.01,99.68,99.72,119444.0,99.97,100.01,99.68,99.72,119444.0
2015-10-26 10:25:00,99.77,100.19,99.73,99.95,169839.0,99.77,100.19,99.73,99.95,169839.0
2015-10-26 10:30:00,99.99,100.23,99.72,99.83,142869.0,99.99,100.23,99.72,99.83,142869.0
2015-10-26 10:35:00,99.82,100.03,99.75,99.91,130661.0,99.82,100.03,99.75,99.91,130661.0
2015-10-26 10:40:00,99.92,100.43,99.92,100.32,141182.0,99.92,100.43,99.92,100.32,141182.0
2015-10-26 10:45:00,100.34,100.78,100.31,100.54,130730.0,100.34,100.78,100.31,100.54,130730.0
2015-10-26 10:50:00,100.57,101.02,100.5,100.98,160228.0,100.57,101.02,100.5,100.98,160228.0
2015-10-26 10:55:00,101.0,101.1,100.73,100.89,135245.0,101.0,101.1,100.73,100.89,135245.0
2015-10-26 11:00:00,100.89,101.16,100.7,101.13,128155.0,100.89,101.16,100.7,101.13,128155.0
2015-10-26 11:05:00,101.07,101.6,101.01,101.44,182571.0,101.07,101.6,101.01,101.44,182571.0
2015-10-26 11:10:00,101.45,101.53,101.23,101.39,234431.0,101.45,101.53,101.23,101.39,234431.0
2015-10-26 11:15:00,101.38,101.42,100.91,101.0,153602.0,101.38,101.42,100.91,101.0,153602.0
2015-10-26 11:20:00,100.98,101.01,100.72,100.77,179176.0,100.98,101.01,100.72,100.77,179176.0
2015-10-26 11:25:00,100.78,100.96,100.77,100.85,69930.0,100.78,100.96,100.77,100.85,69930.0
2015-10-26 11:30:00,100.86,101.33,100.84,101.33,122976.0,100.86,101.33,100.84,101.33,122976.0
2015-10-26 11:35:00,101.33,101.43,100.85,100.92,97322.0,101.33,101.43,100.85,100.92,97322.0
2015-10-26 11:40:00,100.93,100.96,100.73,100.9,81015.0,100.93,100.96,100.73,100.9,81015.0
2015-10-26 11:45:00,100.93,101.0,100.86,100.94,91536.0,100.93,101.0,100.86,100.94,91536.0
2015-10-26 11:50:00,100.92,101.25,100.92,101.13,84797.0,100.92,101.25,100.92,101.13,84797.0
2015-10-26 11:55:00,101.17,101.28,101.06,101.13,93004.0,101.17,101.28,101.06,101.13,93004.0
2015-10-26 12:00:00,101.12,101.29,101.1,101.23,97846.0,101.12,101.29,101.1,101.23,97846.0
2015-10-26 12:05:00,101.23,101.33,101.07,101.24,86531.0,101.23,101.33,101.07,101.24,86531.0
2015-10-26 12:10:00,101.19,101.36,101.15,101.26,61057.0,101.19,101.36,101.15,101.26,61057.0
2015-10-26 12:15:00,101.3,101.37,101.25,101.33,42902.0,101.3,101.37,101.25,101.33,42902.0
2015-10-26 12:20:00,101.3,101.53,101.29,101.49,77974.0,101.3,101.53,101.29,101.49,77974.0
2015-10-26 12:25:00,101.51,101.88,101.46,101.8,176440.0,101.51,101.88,101.46,101.8,176440.0
2015-10-26 12:30:00,101.82,102.25,101.81,102.18,332809.0,101.82,102.25,101.81,102.18,332809.0
2015-10-26 12:35:00,102.15,102.28,101.99,102.1,111474.0,102.15,102.28,101.99,102.1,111474.0
2015-10-26 12:40:00,102.1,102.4,102.07,102.31,131642.0,102.1,102.4,102.07,102.31,131642.0
2015-10-26 12:45:00,102.34,102.54,102.25,102.46,120659.0,102.34,102.54,102.25,102.46,120659.0
2015-10-26 12:50:00,102.5,102.54,102.23,102.32,87144.0,102.5,102.54,102.23,102.32,87144.0
2015-10-26 12:55:00,102.29,102.33,102.0,102.16,109244.0,102.29,102.33,102.0,102.16,109244.0
2015-10-26 13:00:00,102.15,102.17,101.92,101.94,88251.0,102.15,102.17,101.92,101.94,88251.0
2015-10-26 13:05:00,101.94,102.3,101.81,102.3,127628.0,101.94,102.3,101.81,102.3,127628.0
2015-10-26 13:10:00,102.3,102.55,102.06,102.44,133803.0,102.3,102.55,102.06,102.44,133803.0
2015-10-26 13:15:00,102.46,102.72,102.36,102.69,151789.0,102.46,102.72,102.36,102.69,151789.0
2015-10-26 13:20:00,102.7,102.83,102.59,102.79,109752.0,102.7,102.83,102.59,102.79,109752.0
2015-10-26 13:25:00,102.79,102.96,102.63,102.7,210870.0,102.79,102.96,102.63,102.7,210870.0
2015-10-26 13:30:00,102.72,102.91,102.66,102.83,130594.0,102.72,102.91,102.66,102.83,130594.0
2015-10-26 13:35:00,102.81,103.2,102.78,102.96,257267.0,102.81,103.2,102.78,102.96,257267.0
2015-10-26 13:40:00,102.97,103.02,102.78,102.88,122099.0,102.97,103.02,102.78,102.88,122099.0
2015-10-26 13:45:00,102.87,102.94,102.63,102.9,160650.0,102.87,102.94,102.63,102.9,160650.0
2015-10-26 13:50:00,102.89,103.09,102.73,102.83,128042.0,102.89,103.09,102.73,102.83,128042.0
2015-10-26 13:55:00,102.8,102.97,102.52,102.52,106042.0,102.8,102.97,102.52,102.52,106042.0
2015-10-26 14:00:00,102.55,102.77,102.44,102.55,105742.0,102.55,102.77,102.44,102.55,105742.0
2015-10-26 14:05:00,102.56,103.09,102.53,103.05,127283.0,102.56,103.09,102.53,103.05,127283.0
2015-10-26 14:10:00,103.03,103.16,102.72,102.87,108102.0,103.03,103.16,102.72,102.87,108102.0
2015-10-26 14:15:00,102.86,102.91,102.74,102.74,67446.0,102.86,102.91,102.74,102.74,67446.0
2015-10-26 14:20:00,102.75,103.05,102.75,103.04,74743.0,102.75,103.05,102.75,103.04,74743.0
2015-10-26 14:25:00,103.04,103.11,102.83,103.07,76777.0,103.04,103.11,102.83,103.07,76777.0
2015-10-26 14:30:00,103.07,103.29,102.98,103.23,161370.0,103.07,103.29,102.98,103.23,161370.0
2015-10-26 14:35:00,103.19,103.31,103.04,103.1,173450.0,103.19,103.31,103.04,103.1,173450.0
2015-10-26 14:40:00,103.09,103.23,103.08,103.13,73108.0,103.09,103.23,103.08,103.13,73108.0
2015-10-26 14:45:00,103.15,103.3,103.06,103.14,87174.0,103.15,103.3,103.06,103.14,87174.0
2015-10-26 14:50:00,103.16,103.21,102.83,102.88,112446.0,103.16,103.21,102.83,102.88,112446.0
2015-10-26 14:55:00,102.87,103.02,102.52,103.01,165553.0,102.87,103.02,102.52,103.01,165553.0
2015-10-26 15:00:00,103.01,103.02,102.63,102.72,90207.0,103.01,103.02,102.63,102.72,90207.0
2015-10-26 15:05:00,102.74,102.87,102.71,102.83,78633.0,102.74,102.87,102.71,102.83,78633.0
2015-10-26 15:10:00,102.83,102.89,102.36,102.44,128014.0,102.83,102.89,102.36,102.44,128014.0
2015-10-26 15:15:00,102.44,102.71,102.34,102.7,121651.0,102.44,102.71,102.34,102.7,121651.0
2015-10-26 15:20:00,102.67,102.9,102.65,102.88,105563.0,102.67,102.9,102.65,102.88,105563.0
2015-10-26 15:25:00,102.87,102.91,102.77,102.79,83500.0,102.87,102.91,102.77,102.79,83500.0
2015-10-26 15:30:00,102.82,102.97,102.81,102.89,102933.0,102.82,102.97,102.81,102.89,102933.0
2015-10-26 15:35:00,102.88,102.94,102.8,102.88,149961.0,102.88,102.94,102.8,102.88,149961.0
2015-10-26 15:40:00,102.88,102.96,102.72,102.96,143466.0,102.88,102.96,102.72,102.96,143466.0
2015-10-26 15:45:00,102.96,102.97,102.8,102.88,138212.0,102.96,102.97,102.8,102.88,138212.0
2015-10-26 15:50:00,102.88,103.0,102.84,102.99,193622.0,102.88,103.0,102.84,102.99,193622.0
2015-10-26 15:55:00,102.98,103.1,102.97,103.04,385815.0,102.98,103.1,102.97,103.04,385815.0
2015-10-27 09:30:00,102.57,102.95,101.85,102.01,232939.0,102.57,102.95,101.85,102.01,232939.0
2015-10-27 09:35:00,102.03,103.24,101.91,103.17,288052.0,102.03,103.24,101.91,103.17,288052.0
2015-10-27 09:40:00,103.11,103.42,102.49,102.68,228551.0,103.11,103.42,102.49,102.68,228551.0
2015-10-27 09:45:00,102.66,103.54,102.5,102.86,241421.0,102.66,103.54,102.5,102.86,241421.0
2015-10-27 09:50:00,102.93,103.89,102.84,103.88,271364.0,102.93,103.89,102.84,103.88,271364.0
2015-10-27 09:55:00,103.88,104.72,103.85,104.46,408601.0,103.88,104.72,103.85,104.46,408601.0
2015-10-27 10:00:00,104.45,104.6,104.12,104.25,303621.0,104.45,104.6,104.12,104.25,303621.0
2015-10-27 10:05:00,104.22,104.28,103.22,103.43,344625.0,104.22,104.28,103.22,103.43,344625.0
2015-10-27 10:10:00,103.5,103.74,102.95,103.08,302415.0,103.5,103.74,102.95,103.08,302415.0
2015-10-27 10:15:00,103.09,103.32,102.28,102.45,268579.0,103.09,103.32,102.28,102.45,268579.0
2015-10-27 10:20:00,102.44,102.8,102.35,102.78,203350.0,102.44,102.8,102.35,102.78,203350.0
2015-10-27 10:25:00,102.78,102.79,102.29,102.33,147880.0,102.78,102.79,102.29,102.33,147880.0
2015-10-27 10:30:00,102.33,102.6,102.25,102.35,144921.0,102.33,102.6,102.25,102.35,144921.0
2015-10-27 10:35:00,102.35,102.53,102.01,102.14,142546.0,102.35,102.53,102.01,102.14,142546.0
2015-10-27 10:40:00,102.13,102.6,101.87,102.57,258699.0,102.13,102.6,101.87,102.57,258699.0
2015-10-27 10:45:00,102.55,102.63,102.36,102.42,119736.0,102.55,102.63,102.36,102.42,119736.0
2015-10-27 10:50:00,102.44,102.48,102.1,102.35,89848.0,102.44,102.48,102.1,102.35,89848.0
2015-10-27 10:55:00,102.35,102.54,102.2,102.42,94631.0,102.35,102.54,102.2,102.42,94631.0
2015-10-27 11:00:00,102.46,102.93,102.38,102.89,176729.0,102.46,102.93,102.38,102.89,176729.0
2015-10-27 11:05:00,102.89,103.15,102.7,102.82,177488.0,102.89,103.15,102.7,102.82,177488.0
2015-10-27 11:10:00,102.86,103.0,102.33,102.33,123223.0,102.86,103.0,102.33,102.33,123223.0
2015-10-27 11:15:00,102.32,102.55,102.22,102.41,87471.0,102.32,102.55,102.22,102.41,87471.0
2015-10-27 11:20:00,102.45,102.47,102.13,102.19,96333.0,102.45,102.47,102.13,102.19,96333.0
2015-10-27 11:25:00,102.2,102.5,102.1,102.1,198645.0,102.2,102.5,102.1,102.1,198645.0
2015-10-27 11:30:00,102.1,102.28,102.01,102.12,96395.0,102.1,102.28,102.01,102.12,96395.0
2015-10-27 11:35:00,102.12,102.12,101.56,101.62,221491.0,102.12,102.12,101.56,101.62,221491.0
2015-10-27 11:40:00,101.62,102.15,101.59,101.97,143937.0,101.62,102.15,101.59,101.97,143937.0
2015-10-27 11:45:00,102.0,102.17,101.81,102.06,91000.0,102.0,102.17,101.81,102.06,91000.0
2015-10-27 11:50:00,102.04,102.04,101.38,101.44,167440.0,102.04,102.04,101.38,101.44,167440.0
2015-10-27 11:55:00,101.39,102.0,101.23,101.94,143389.0,101.39,102.0,101.23,101.94,143389.0
2015-10-27 12:00:00,101.98,102.15,101.73,101.79,87516.0,101.98,102.15,101.73,101.79,87516.0
2015-10-27 12:05:00,101.78,101.93,101.62,101.73,69169.0,101.78,101.93,101.62,101.73,69169.0
2015-10-27 12:10:00,101.75,101.75,101.31,101.4,99003.0,101.75,101.75,101.31,101.4,99003.0
2015-10-27 12:15:00,101.42,101.71,101.34,101.68,61449.0,101.42,101.71,101.34,101.68,61449.0
2015-10-27 12:20:00,101.68,101.78,101.52,101.57,41909.0,101.68,101.78,101.52,101.57,41909.0
2015-10-27 12:25:00,101.57,101.67,101.43,101.47,60875.0,101.57,101.67,101.43,101.47,60875.0
2015-10-27 12:30:00,101.47,101.59,101.32,101.36,52433.0,101.47,101.59,101.32,101.36,52433.0
2015-10-27 12:35:00,101.35,101.94,101.32,101.91,110144.0,101.35,101.94,101.32,101.91,110144.0
2015-10-27 12:40:00,101.9,102.28,101.77,102.23,104008.0,101.9,102.28,101.77,102.23,104008.0
2015-10-27 12:45:00,102.23,102.3,101.88,102.05,72526.0,102.23,102.3,101.88,102.05,72526.0
2015-10-27 12:50:00,102.04,102.09,101.9,102.09,29947.0,102.04,102.09,101.9,102.09,29947.0
2015-10-27 12:55:00,102.04,102.51,101.87,102.5,115513.0,102.04,102.51,101.87,102.5,115513.0
2015-10-27 13:00:00,102.5,102.5,101.92,102.11,53439.0,102.5,102.5,101.92,102.11,53439.0
2015-10-27 13:05:00,102.1,102.1,101.72,102.05,77536.0,102.1,102.1,101.72,102.05,77536.0
2015-10-27 13:10:00,102.05,102.22,101.99,102.1,59236.0,102.05,102.22,101.99,102.1,59236.0
2015-10-27 13:15:00,102.05,102.27,101.98,102.11,70483.0,102.05,102.27,101.98,102.11,70483.0
2015-10-27 13:20:00,102.14,102.18,101.86,101.88,69723.0,102.14,102.18,101.86,101.88,69723.0
2015-10-27 13:25:00,101.84,102.06,101.77,102.01,50229.0,101.84,102.06,101.77,102.01,50229.0
2015-10-27 13:30:00,102.03,102.31,101.95,102.27,69657.0,102.03,102.31,101.95,102.27,69657.0
2015-10-27 13:35:00,102.28,102.32,102.19,102.29,82402.0,102.28,102.32,102.19,102.29,82402.0
2015-10-27 13:40:00,102.32,102.55,102.29,102.51,129411.0,102.32,102.55,102.29,102.51,129411.0
2015-10-27 13:45:00,102.44,102.49,102.23,102.36,190832.0,102.44,102.49,102.23,102.36,190832.0
2015-10-27 13:50:00,102.4,102.45,102.19,102.34,86403.0,102.4,102.45,102.19,102.34,86403.0
2015-10-27 13:55:00,102.35,102.65,102.34,102.63,122398.0,102.35,102.65,102.34,102.63,122398.0
2015-10-27 14:00:00,102.63,102.75,102.6,102.69,54453.0,102.63,102.75,102.6,102.69,54453.0
2015-10-27 14:05:00,102.68,102.8,102.59,102.8,49079.0,102.68,102.8,102.59,102.8,49079.0
2015-10-27 14:10:00,102.8,102.99,102.66,102.66,97326.0,102.8,102.99,102.66,102.66,97326.0
2015-10-27 14:15:00,102.69,102.84,102.54,102.57,77044.0,102.69,102.84,102.54,102.57,77044.0
2015-10-27 14:20:00,102.59,102.85,102.49,102.79,70423.0,102.59,102.85,102.49,102.79,70423.0
2015-10-27 14:25:00,102.78,102.84,102.61,102.71,50437.0,102.78,102.84,102.61,102.71,50437.0
2015-10-27 14:30:00,102.7,102.7,102.5,102.58,116808.0,102.7,102.7,102.5,102.58,116808.0
2015-10-27 14:35:00,102.56,102.85,102.51,102.71,61204.0,102.56,102.85,102.51,102.71,61204.0
2015-10-27 14:40:00,102.69,102.84,102.52,102.52,56378.0,102.69,102.84,102.52,102.52,56378.0
2015-10-27 14:45:00,102.49,102.81,102.44,102.64,91800.0,102.49,102.81,102.44,102.64,91800.0
2015-10-27 14:50:00,102.64,102.81,102.55,102.72,59276.0,102.64,102.81,102.55,102.72,59276.0
2015-10-27 14:55:00,102.72,102.81,102.67,102.7,39553.0,102.72,102.81,102.67,102.7,39553.0
2015-10-27 15:00:00,102.69,102.84,102.66,102.73,75389.0,102.69,102.84,102.66,102.73,75389.0
2015-10-27 15:05:00,102.73,102.81,102.7,102.73,42118.0,102.73,102.81,102.7,102.73,42118.0
2015-10-27 15:10:00,102.74,102.93,102.73,102.87,80120.0,102.74,102.93,102.73,102.87,80120.0
2015-10-27 15:15:00,102.87,102.9,102.55,102.58,164186.0,102.87,102.9,102.55,102.58,164186.0
2015-10-27 15:20:00,102.6,102.8,102.57,102.76,172404.0,102.6,102.8,102.57,102.76,172404.0
2015-10-27 15:25:00,102.77,102.82,102.65,102.73,102737.0,102.77,102.82,102.65,102.73,102737.0
2015-10-27 15:30:00,102.75,102.85,102.7,102.8,68278.0,102.75,102.85,102.7,102.8,68278.0
2015-10-27 15:35:00,102.8,102.87,102.75,102.82,61439.0,102.8,102.87,102.75,102.82,61439.0
2015-10-27 15:40:00,102.83,102.98,102.76,102.82,115800.0,102.83,102.98,102.76,102.82,115800.0
2015-10-27 15:45:00,102.83,103.05,102.81,103.02,171295.0,102.83,103.05,102.81,103.02,171295.0
2015-10-27 15:50:00,103.01,103.02,102.84,102.91,141548.0,103.01,103.02,102.84,102.91,141548.0
2015-10-27 15:55:00,102.91,103.09,102.88,103.08,269620.0,102.91,103.09,102.88,103.08,269620.0
2015-10-28 09:30:00,102.9,103.33,102.8,103.0,145698.0,102.9,103.33,102.8,103.0,145698.0
2015-10-28 09:35:00,103.0,103.09,102.51,102.51,87885.0,103.0,103.09,102.51,102.51,87885.0
2015-10-28 09:40:00,102.55,102.78,102.31,102.57,159084.0,102.55,102.78,102.31,102.57,159084.0
2015-10-28 09:45:00,102.59,102.7,102.19,102.25,197117.0,102.59,102.7,102.19,102.25,197117.0
2015-10-28 09:50:00,102.25,102.5,102.06,102.17,136712.0,102.25,102.5,102.06,102.17,136712.0
2015-10-28 09:55:00,102.16,102.63,102.07,102.61,135837.0,102.16,102.63,102.07,102.61,135837.0
2015-10-28 10:00:00,102.62,103.17,102.62,103.07,166268.0,102.62,103.17,102.62,103.07,166268.0
2015-10-28 10:05:00,103.06,103.39,102.92,103.35,161929.0,103.06,103.39,102.92,103.35,161929.0
2015-10-28 10:10:00,103.36,103.48,103.11,103.14,166910.0,103.36,103.48,103.11,103.14,166910.0
2015-10-28 10:15:00,103.1,103.1,102.77,102.85,201568.0,103.1,103.1,102.77,102.85,201568.0
2015-10-28 10:20:00,102.78,102.95,102.66,102.78,116700.0,102.78,102.95,102.66,102.78,116700.0
2015-10-28 10:25:00,102.71,102.9,102.5,102.89,103121.0,102.71,102.9,102.5,102.89,103121.0
2015-10-28 10:30:00,102.81,103.35,102.81,103.31,212148.0,102.81,103.35,102.81,103.31,212148.0
2015-10-28 10:35:00,103.33,103.78,103.3,103.74,170202.0,103.33,103.78,103.3,103.74,170202.0
2015-10-28 10:40:00,103.74,103.84,103.58,103.62,144591.0,103.74,103.84,103.58,103.62,144591.0
2015-10-28 10:45:00,103.63,103.73,103.43,103.73,173656.0,103.63,103.73,103.43,103.73,173656.0
2015-10-28 10:50:00,103.71,104.28,103.71,104.25,263872.0,103.71,104.28,103.71,104.25,263872.0
2015-10-28 10:55:00,104.25,104.26,103.9,104.13,159201.0,104.25,104.26,103.9,104.13,159201.0
2015-10-28 11:00:00,104.19,104.65,104.17,104.48,341635.0,104.19,104.65,104.17,104.48,341635.0
2015-10-28 11:05:00,104.48,104.6,104.24,104.58,170576.0,104.48,104.6,104.24,104.58,170576.0
2015-10-28 11:10:00,104.57,104.84,104.43,104.7,259956.0,104.57,104.84,104.43,104.7,259956.0
2015-10-28 11:15:00,104.69,104.69,104.24,104.32,114134.0,104.69,104.69,104.24,104.32,114134.0
2015-10-28 11:20:00,104.31,104.33,103.89,104.09,155218.0,104.31,104.33,103.89,104.09,155218.0
2015-10-28 11:25:00,104.13,104.65,104.1,104.64,139939.0,104.13,104.65,104.1,104.64,139939.0
2015-10-28 11:30:00,104.62,104.64,104.38,104.42,144243.0,104.62,104.64,104.38,104.42,144243.0
2015-10-28 11:35:00,104.43,104.69,104.39,104.58,126928.0,104.43,104.69,104.39,104.58,126928.0
2015-10-28 11:40:00,104.6,104.85,104.53,104.76,139165.0,104.6,104.85,104.53,104.76,139165.0
2015-10-28 11:45:00,104.74,105.0,104.65,104.88,153646.0,104.74,105.0,104.65,104.88,153646.0
2015-10-28 11:50:00,104.87,104.95,104.71,104.75,120985.0,104.87,104.95,104.71,104.75,120985.0
2015-10-28 11:55:00,104.75,104.97,104.63,104.95,99298.0,104.75,104.97,104.63,104.95,99298.0
2015-10-28 12:00:00,104.95,104.98,104.72,104.83,56104.0,104.95,104.98,104.72,104.83,56104.0
2015-10-28 12:05:00,104.83,104.98,104.63,104.8,92605.0,104.83,104.98,104.63,104.8,92605.0
2015-10-28 12:10:00,104.79,105.0,104.72,104.89,83138.0,104.79,105.0,104.72,104.89,83138.0
2015-10-28 12:15:00,104.93,105.2,104.81,105.19,252665.0,104.93,105.2,104.81,105.19,252665.0
2015-10-28 12:20:00,105.17,105.45,105.16,105.35,189720.0,105.17,105.45,105.16,105.35,189720.0
2015-10-28 12:25:00,105.36,105.42,105.2,105.2,106281.0,105.36,105.42,105.2,105.2,106281.0
2015-10-28 12:30:00,105.2,105.34,104.87,105.0,132517.0,105.2,105.34,104.87,105.0,132517.0
2015-10-28 12:35:00,105.0,105.1,104.94,105.01,100671.0,105.0,105.1,104.94,105.01,100671.0
2015-10-28 12:40:00,105.04,105.24,104.97,105.24,72671.0,105.04,105.24,104.97,105.24,72671.0
2015-10-28 12:45:00,105.24,105.4,105.17,105.36,117917.0,105.24,105.4,105.17,105.36,117917.0
2015-10-28 12:50:00,105.27,105.42,105.12,105.19,68002.0,105.27,105.42,105.12,105.19,68002.0
2015-10-28 12:55:00,105.2,105.33,105.08,105.1,69056.0,105.2,105.33,105.08,105.1,69056.0
2015-10-28 13:00:00,105.1,105.37,105.1,105.31,98677.0,105.1,105.37,105.1,105.31,98677.0
2015-10-28 13:05:00,105.33,105.33,105.2,105.3,47931.0,105.33,105.33,105.2,105.3,47931.0
2015-10-28 13:10:00,105.29,105.44,105.13,105.38,168614.0,105.29,105.44,105.13,105.38,168614.0
2015-10-28 13:15:00,105.36,105.73,105.36,105.58,167095.0,105.36,105.73,105.36,105.58,167095.0
2015-10-28 13:20:00,105.59,105.82,105.59,105.75,111490.0,105.59,105.82,105.59,105.75,111490.0
2015-10-28 13:25:00,105.75,105.94,105.72,105.84,147713.0,105.75,105.94,105.72,105.84,147713.0
2015-10-28 13:30:00,105.86,105.97,105.65,105.67,93651.0,105.86,105.97,105.65,105.67,93651.0
2015-10-28 13:35:00,105.69,105.9,105.6,105.84,88120.0,105.69,105.9,105.6,105.84,88120.0
2015-10-28 13:40:00,105.86,106.05,105.77,106.04,142533.0,105.86,106.05,105.77,106.04,142533.0
2015-10-28 13:45:00,106.03,106.21,106.0,106.09,136775.0,106.03,106.21,106.0,106.09,136775.0
2015-10-28 13:50:00,106.09,106.15,105.9,106.1,116605.0,106.09,106.15,105.9,106.1,116605.0
2015-10-28 13:55:00,106.13,106.15,105.61,105.9,132698.0,106.13,106.15,105.61,105.9,132698.0
2015-10-28 14:00:00,105.98,105.98,105.08,105.44,255645.0,105.98,105.98,105.08,105.44,255645.0
2015-10-28 14:05:00,105.39,105.97,105.12,105.95,228531.0,105.39,105.97,105.12,105.95,228531.0
2015-10-28 14:10:00,105.94,106.05,104.56,104.96,333407.0,105.94,106.05,104.56,104.96,333407.0
2015-10-28 14:15:00,104.96,105.05,104.33,104.71,313953.0,104.96,105.05,104.33,104.71,313953.0
2015-10-28 14:20:00,104.7,105.29,104.65,105.21,256310.0,104.7,105.29,104.65,105.21,256310.0
2015-10-28 14:25:00,105.2,105.47,105.07,105.25,173232.0,105.2,105.47,105.07,105.25,173232.0
2015-10-28 14:30:00,105.25,105.25,104.55,104.71,193788.0,105.25,105.25,104.55,104.71,193788.0
2015-10-28 14:35:00,104.67,105.05,104.45,104.99,139350.0,104.67,105.05,104.45,104.99,139350.0
2015-10-28 14:40:00,104.99,105.18,104.86,105.0,110991.0,104.99,105.18,104.86,105.0,110991.0
2015-10-28 14:45:00,105.0,105.18,104.92,104.94,150248.0,105.0,105.18,104.92,104.94,150248.0
2015-10-28 14:50:00,104.95,105.49,104.76,105.49,183836.0,104.95,105.49,104.76,105.49,183836.0
2015-10-28 14:55:00,105.48,105.6,105.21,105.54,140028.0,105.48,105.6,105.21,105.54,140028.0
2015-10-28 15:00:00,105.53,105.75,105.38,105.69,136434.0,105.53,105.75,105.38,105.69,136434.0
2015-10-28 15:05:00,105.69,105.89,105.61,105.73,132777.0,105.69,105.89,105.61,105.73,132777.0
2015-10-28 15:10:00,105.71,105.84,105.64,105.67,90419.0,105.71,105.84,105.64,105.67,90419.0
2015-10-28 15:15:00,105.7,105.8,105.66,105.7,108854.0,105.7,105.8,105.66,105.7,108854.0
2015-10-28 15:20:00,105.73,105.73,105.45,105.59,144029.0,105.73,105.73,105.45,105.59,144029.0
2015-10-28 15:25:00,105.57,105.8,105.5,105.77,125756.0,105.57,105.8,105.5,105.77,125756.0
2015-10-28 15:30:00,105.8,105.88,105.54,105.59,148464.0,105.8,105.88,105.54,105.59,148464.0
2015-10-28 15:35:00,105.55,105.8,105.55,105.73,115598.0,105.55,105.8,105.55,105.73,115598.0
2015-10-28 15:40:00,105.71,105.88,105.65,105.88,127087.0,105.71,105.88,105.65,105.88,127087.0
2015-10-28 15:45:00,105.88,106.14,105.84,105.95,239638.0,105.88,106.14,105.84,105.95,239638.0
2015-10-28 15:50:00,105.96,106.03,105.78,105.89,138200.0,105.96,106.03,105.78,105.89,138200.0
2015-10-28 15:55:00,105.9,105.92,105.72,105.8,285190.0,105.9,105.92,105.72,105.8,285190.0
2015-10-29 09:30:00,105.16,105.6,104.75,105.2,214106.0,105.16,105.6,104.75,105.2,214106.0
2015-10-29 09:35:00,105.16,106.45,105.16,106.22,236148.0,105.16,106.45,105.16,106.22,236148.0
2015-10-29 09:40:00,106.19,106.91,106.06,106.5,297646.0,106.19,106.91,106.06,106.5,297646.0
2015-10-29 09:45:00,106.45,106.78,106.25,106.36,166927.0,106.45,106.78,106.25,106.36,166927.0
2015-10-29 09:50:00,106.34,106.5,105.71,105.91,204243.0,106.34,106.5,105.71,105.91,204243.0
2015-10-29 09:55:00,105.9,106.13,105.7,106.03,120732.0,105.9,106.13,105.7,106.03,120732.0
2015-10-29 10:00:00,105.96,105.98,105.48,105.65,158141.0,105.96,105.98,105.48,105.65,158141.0
2015-10-29 10:05:00,105.65,106.25,105.65,106.01,154368.0,105.65,106.25,105.65,106.01,154368.0
2015-10-29 10:10:00,106.01,106.25,105.84,105.84,114537.0,106.01,106.25,105.84,105.84,114537.0
2015-10-29 10:15:00,105.86,105.91,105.6,105.7,138017.0,105.86,105.91,105.6,105.7,138017.0
2015-10-29 10:20:00,105.71,105.84,105.62,105.75,96646.0,105.71,105.84,105.62,105.75,96646.0
2015-10-29 10:25:00,105.77,106.1,105.35,105.49,288568.0,105.77,106.1,105.35,105.49,288568.0
2015-10-29 10:30:00,105.53,105.8,105.49,105.7,112614.0,105.53,105.8,105.49,105.7,112614.0
2015-10-29 10:35:00,105.73,105.74,105.33,105.37,128029.0,105.73,105.74,105.33,105.37,128029.0
2015-10-29 10:40:00,105.43,105.94,105.38,105.89,135663.0,105.43,105.94,105.38,105.89,135663.0
2015-10-29 10:45:00,105.89,105.92,105.63,105.67,91248.0,105.89,105.92,105.63,105.67,91248.0
2015-10-29 10:50:00,105.67,105.8,105.57,105.8,132708.0,105.67,105.8,105.57,105.8,132708.0
2015-10-29 10:55:00,105.77,105.78,105.46,105.51,152671.0,105.77,105.78,105.46,105.51,152671.0
2015-10-29 11:00:00,105.53,105.73,105.45,105.68,136816.0,105.53,105.73,105.45,105.68,136816.0
2015-10-29 11:05:00,105.7,106.06,105.61,106.06,145397.0,105.7,106.06,105.61,106.06,145397.0
2015-10-29 11:10:00,106.06,106.49,105.94,106.37,252196.0,106.06,106.49,105.94,106.37,252196.0
2015-10-29 11:15:00,106.38,106.44,106.17,106.28,148369.0,106.38,106.44,106.17,106.28,148369.0
2015-10-29 11:20:00,106.28,106.68,106.26,106.59,104389.0,106.28,106.68,106.26,106.59,104389.0
2015-10-29 11:25:00,106.58,106.78,106.5,106.71,179606.0,106.58,106.78,106.5,106.71,179606.0
2015-10-29 11:30:00,106.71,106.72,106.45,106.5,140173.0,106.71,106.72,106.45,106.5,140173.0
2015-10-29 11:35:00,106.46,106.73,106.27,106.68,108905.0,106.46,106.73,106.27,106.68,108905.0
2015-10-29 11:40:00,106.65,106.91,106.6,106.75,172546.0,106.65,106.91,106.6,106.75,172546.0
2015-10-29 11:45:00,106.73,106.83,106.62,106.62,127714.0,106.73,106.83,106.62,106.62,127714.0
2015-10-29 11:50:00,106.62,106.71,106.5,106.55,81590.0,106.62,106.71,106.5,106.55,81590.0
2015-10-29 11:55:00,106.54,106.6,106.37,106.49,78575.0,106.54,106.6,106.37,106.49,78575.0
2015-10-29 12:00:00,106.48,106.53,106.28,106.41,90506.0,106.48,106.53,106.28,106.41,90506.0
2015-10-29 12:05:00,106.39,106.54,106.1,106.21,86660.0,106.39,106.54,106.1,106.21,86660.0
2015-10-29 12:10:00,106.23,106.47,106.23,106.38,86132.0,106.23,106.47,106.23,106.38,86132.0
2015-10-29 12:15:00,106.34,106.4,105.86,106.18,155303.0,106.34,106.4,105.86,106.18,155303.0
2015-10-29 12:20:00,106.16,106.22,106.03,106.14,114623.0,106.16,106.22,106.03,106.14,114623.0
2015-10-29 12:25:00,106.14,106.38,106.1,106.33,95025.0,106.14,106.38,106.1,106.33,95025.0
2015-10-29 12:30:00,106.37,106.38,106.04,106.08,77284.0,106.37,106.38,106.04,106.08,77284.0
2015-10-29 12:35:00,106.08,106.21,105.99,106.06,58227.0,106.08,106.21,105.99,106.06,58227.0
2015-10-29 12:40:00,106.06,106.14,105.99,106.07,35721.0,106.06,106.14,105.99,106.07,35721.0
2015-10-29 12:45:00,106.08,106.28,106.03,106.08,173309.0,106.08,106.28,106.03,106.08,173309.0
2015-10-29 12:50:00,106.09,106.14,105.78,105.85,91338.0,106.09,106.14,105.78,105.85,91338.0
2015-10-29 12:55:00,105.82,105.88,105.69,105.78,74811.0,105.82,105.88,105.69,105.78,74811.0
2015-10-29 13:00:00,105.76,105.82,105.41,105.49,102448.0,105.76,105.82,105.41,105.49,102448.0
2015-10-29 13:05:00,105.48,105.59,105.35,105.57,70818.0,105.48,105.59,105.35,105.57,70818.0
2015-10-29 13:10:00,105.52,105.79,105.47,105.58,99515.0,105.52,105.79,105.47,105.58,99515.0
2015-10-29 13:15:00,105.58,105.76,105.51,105.68,81861.0,105.58,105.76,105.51,105.68,81861.0
2015-10-29 13:20:00,105.71,105.75,105.55,105.67,39981.0,105.71,105.75,105.55,105.67,39981.0
2015-10-29 13:25:00,105.67,105.75,105.44,105.56,53327.0,105.67,105.75,105.44,105.56,53327.0
2015-10-29 13:30:00,105.58,105.8,105.56,105.7,39816.0,105.58,105.8,105.56,105.7,39816.0
2015-10-29 13:35:00,105.68,105.68,105.3,105.31,143362.0,105.68,105.68,105.3,105.31,143362.0
2015-10-29 13:40:00,105.3,105.53,105.29,105.51,87817.0,105.3,105.53,105.29,105.51,87817.0
2015-10-29 13:45:00,105.5,105.67,105.49,105.6,32861.0,105.5,105.67,105.49,105.6,32861.0
2015-10-29 13:50:00,105.6,105.66,105.45,105.46,51369.0,105.6,105.66,105.45,105.46,51369.0
2015-10-29 13:55:00,105.47,105.55,105.45,105.49,38788.0,105.47,105.55,105.45,105.49,38788.0
2015-10-29 14:00:00,105.49,105.55,105.15,105.35,68913.0,105.49,105.55,105.15,105.35,68913.0
2015-10-29 14:05:00,105.37,105.38,105.06,105.06,98267.0,105.37,105.38,105.06,105.06,98267.0
2015-10-29 14:10:00,105.09,105.25,105.02,105.25,56613.0,105.09,105.25,105.02,105.25,56613.0
2015-10-29 14:15:00,105.26,105.35,105.25,105.32,47459.0,105.26,105.35,105.25,105.32,47459.0
2015-10-29 14:20:00,105.32,105.59,105.32,105.5,163004.0,105.32,105.59,105.32,105.5,163004.0
2015-10-29 14:25:00,105.52,105.55,105.38,105.42,57926.0,105.52,105.55,105.38,105.42,57926.0
2015-10-29 14:30:00,105.46,105.49,105.21,105.27,59206.0,105.46,105.49,105.21,105.27,59206.0
2015-10-29 14:35:00,105.26,105.29,105.07,105.25,69127.0,105.26,105.29,105.07,105.25,69127.0
2015-10-29 14:40:00,105.32,105.6,105.3,105.48,65573.0,105.32,105.6,105.3,105.48,65573.0
2015-10-29 14:45:00,105.51,105.73,105.49,105.54,71273.0,105.51,105.73,105.49,105.54,71273.0
2015-10-29 14:50:00,105.54,105.75,105.54,105.62,45675.0,105.54,105.75,105.54,105.62,45675.0
2015-10-29 14:55:00,105.62,105.63,105.33,105.43,57221.0,105.62,105.63,105.33,105.43,57221.0
2015-10-29 15:00:00,105.4,105.4,105.06,105.12,87232.0,105.4,105.4,105.06,105.12,87232.0
2015-10-29 15:05:00,105.15,105.43,105.1,105.43,87297.0,105.15,105.43,105.1,105.43,87297.0
2015-10-29 15:10:00,105.43,105.5,105.28,105.36,48068.0,105.43,105.5,105.28,105.36,48068.0
2015-10-29 15:15:00,105.36,105.4,105.26,105.36,72426.0,105.36,105.4,105.26,105.36,72426.0
2015-10-29 15:20:00,105.36,105.51,105.3,105.4,61993.0,105.36,105.51,105.3,105.4,61993.0
2015-10-29 15:25:00,105.39,105.58,105.35,105.36,112676.0,105.39,105.58,105.35,105.36,112676.0
2015-10-29 15:30:00,105.35,105.44,105.16,105.24,95374.0,105.35,105.44,105.16,105.24,95374.0
2015-10-29 15:35:00,105.26,105.45,105.2,105.44,94159.0,105.26,105.45,105.2,105.44,94159.0
2015-10-29 15:40:00,105.44,105.59,105.35,105.57,141838.0,105.44,105.59,105.35,105.57,141838.0
2015-10-29 15:45:00,105.57,105.58,105.45,105.47,77862.0,105.57,105.58,105.45,105.47,77862.0
2015-10-29 15:50:00,105.46,105.5,105.24,105.28,124608.0,105.46,105.5,105.24,105.28,124608.0
2015-10-29 15:55:00,105.26,105.28,105.07,105.12,213450.0,105.26,105.28,105.07,105.12,213450.0
2015-10-30 09:30:00,105.11,105.69,104.9,105.22,221789.0,105.11,105.69,104.9,105.22,221789.0
2015-10-30 09:35:00,105.2,105.67,105.2,105.45,100473.0,105.2,105.67,105.2,105.45,100473.0
2015-10-30 09:40:00,105.43,105.93,105.29,105.86,142193.0,105.43,105.93,105.29,105.86,142193.0
2015-10-30 09:45:00,105.84,106.22,105.68,106.07,236710.0,105.84,106.22,105.68,106.07,236710.0
2015-10-30 09:50:00,106.05,106.27,105.76,105.84,173608.0,106.05,106.27,105.76,105.84,173608.0
2015-10-30 09:55:00,105.88,106.17,105.86,106.0,325421.0,105.88,106.17,105.86,106.0,325421.0
2015-10-30 10:00:00,105.99,106.04,105.61,105.98,186930.0,105.99,106.04,105.61,105.98,186930.0
2015-10-30 10:05:00,105.98,106.34,105.84,106.1,137401.0,105.98,106.34,105.84,106.1,137401.0
2015-10-30 10:10:00,106.12,106.2,105.83,106.06,244746.0,106.12,106.2,105.83,106.06,244746.0
2015-10-30 10:15:00,106.04,106.32,105.91,106.29,121081.0,106.04,106.32,105.91,106.29,121081.0
2015-10-30 10:20:00,106.28,106.49,106.24,106.41,141816.0,106.28,106.49,106.24,106.41,141816.0
2015-10-30 10:25:00,106.42,106.82,106.27,106.77,219965.0,106.42,106.82,106.27,106.77,219965.0
2015-10-30 10:30:00,106.76,107.38,106.68,107.38,253326.0,106.76,107.38,106.68,107.38,253326.0
2015-10-30 10:35:00,107.38,107.4,106.8,107.17,199491.0,107.38,107.4,106.8,107.17,199491.0
2015-10-30 10:40:00,107.2,107.52,107.13,107.46,277283.0,107.2,107.52,107.13,107.46,277283.0
2015-10-30 10:45:00,107.49,107.55,107.29,107.39,177846.0,107.49,107.55,107.29,107.39,177846.0
2015-10-30 10:50:00,107.39,107.47,107.2,107.43,154915.0,107.39,107.47,107.2,107.43,154915.0
2015-10-30 10:55:00,107.43,107.47,106.55,106.93,216620.0,107.43,107.47,106.55,106.93,216620.0
2015-10-30 11:00:00,106.93,107.25,106.8,106.82,134534.0,106.93,107.25,106.8,106.82,134534.0
2015-10-30 11:05:00,106.79,107.32,106.79,107.23,96546.0,106.79,107.32,106.79,107.23,96546.0
2015-10-30 11:10:00,107.21,107.42,107.18,107.19,109071.0,107.21,107.42,107.18,107.19,109071.0
2015-10-30 11:15:00,107.17,107.18,106.92,107.03,83830.0,107.17,107.18,106.92,107.03,83830.0
2015-10-30 11:20:00,107.02,107.19,106.98,107.15,79673.0,107.02,107.19,106.98,107.15,79673.0
2015-10-30 11:25:00,107.17,107.17,107.0,107.05,70753.0,107.17,107.17,107.0,107.05,70753.0
2015-10-30 11:30:00,107.03,107.15,106.87,106.93,75296.0,107.03,107.15,106.87,106.93,75296.0
2015-10-30 11:35:00,106.94,107.07,106.9,106.98,69818.0,106.94,107.07,106.9,106.98,69818.0
2015-10-30 11:40:00,107.03,107.34,107.03,107.23,84157.0,107.03,107.34,107.03,107.23,84157.0
2015-10-30 11:45:00,107.23,107.77,107.2,107.75,204576.0,107.23,107.77,107.2,107.75,204576.0
2015-10-30 11:50:00,107.77,107.99,107.64,107.84,216511.0,107.77,107.99,107.64,107.84,216511.0
2015-10-30 11:55:00,107.82,108.0,107.63,107.64,232079.0,107.82,108.0,107.63,107.64,232079.0
2015-10-30 12:00:00,107.62,107.87,107.6,107.8,77315.0,107.62,107.87,107.6,107.8,77315.0
2015-10-30 12:05:00,107.77,107.79,107.5,107.56,138377.0,107.77,107.79,107.5,107.56,138377.0
2015-10-30 12:10:00,107.57,107.72,107.5,107.52,116576.0,107.57,107.72,107.5,107.52,116576.0
2015-10-30 12:15:00,107.54,107.87,107.51,107.87,133905.0,107.54,107.87,107.51,107.87,133905.0
2015-10-30 12:20:00,107.86,108.18,107.86,108.13,175309.0,107.86,108.18,107.86,108.13,175309.0
2015-10-30 12:25:00,108.14,108.37,108.12,108.28,173859.0,108.14,108.37,108.12,108.28,173859.0
2015-10-30 12:30:00,108.28,108.43,108.11,108.16,131648.0,108.28,108.43,108.11,108.16,131648.0
2015-10-30 12:35:00,108.15,108.27,108.07,108.11,89135.0,108.15,108.27,108.07,108.11,89135.0
2015-10-30 12:40:00,108.1,108.25,107.73,108.23,138330.0,108.1,108.25,107.73,108.23,138330.0
2015-10-30 12:45:00,108.2,108.43,108.17,108.26,136619.0,108.2,108.43,108.17,108.26,136619.0
2015-10-30 12:50:00,108.27,108.33,108.0,108.2,70222.0,108.27,108.33,108.0,108.2,70222.0
2015-10-30 12:55:00,108.18,108.33,107.94,107.97,101707.0,108.18,108.33,107.94,107.97,101707.0
2015-10-30 13:00:00,107.99,108.45,107.95,108.43,90674.0,107.99,108.45,107.95,108.43,90674.0
2015-10-30 13:05:00,108.4,108.41,108.21,108.28,88122.0,108.4,108.41,108.21,108.28,88122.0
2015-10-30 13:10:00,108.31,108.6,108.31,108.58,119837.0,108.31,108.6,108.31,108.58,119837.0
2015-10-30 13:15:00,108.59,108.89,108.56,108.88,235819.0,108.59,108.89,108.56,108.88,235819.0
2015-10-30 13:20:00,108.86,109.1,108.86,108.93,213399.0,108.86,109.1,108.86,108.93,213399.0
2015-10-30 13:25:00,108.95,109.46,108.94,109.22,440873.0,108.95,109.46,108.94,109.22,440873.0
2015-10-30 13:30:00,109.22,109.42,109.12,109.28,125391.0,109.22,109.42,109.12,109.28,125391.0
2015-10-30 13:35:00,109.25,109.75,109.23,109.65,232635.0,109.25,109.75,109.23,109.65,232635.0
2015-10-30 13:40:00,109.64,109.66,109.08,109.4,234988.0,109.64,109.66,109.08,109.4,234988.0
2015-10-30 13:45:00,109.39,109.9,109.36,109.86,290276.0,109.39,109.9,109.36,109.86,290276.0
2015-10-30 13:50:00,109.85,109.85,109.51,109.75,192433.0,109.85,109.85,109.51,109.75,192433.0
2015-10-30 13:55:00,109.77,109.79,109.61,109.62,126635.0,109.77,109.79,109.61,109.62,126635.0
2015-10-30 14:00:00,109.61,109.98,109.51,109.94,235284.0,109.61,109.98,109.51,109.94,235284.0
2015-10-30 14:05:00,109.92,110.0,109.8,109.9,302219.0,109.92,110.0,109.8,109.9,302219.0
2015-10-30 14:10:00,109.88,110.0,109.62,109.92,187869.0,109.88,110.0,109.62,109.92,187869.0
2015-10-30 14:15:00,109.9,110.1,109.62,109.62,211273.0,109.9,110.1,109.62,109.62,211273.0
2015-10-30 14:20:00,109.63,109.76,109.02,109.04,304290.0,109.63,109.76,109.02,109.04,304290.0
2015-10-30 14:25:00,109.01,109.06,108.66,108.74,222368.0,109.01,109.06,108.66,108.74,222368.0
2015-10-30 14:30:00,108.73,108.94,108.54,108.86,248439.0,108.73,108.94,108.54,108.86,248439.0
2015-10-30 14:35:00,108.86,108.86,108.42,108.49,270626.0,108.86,108.86,108.42,108.49,270626.0
2015-10-30 14:40:00,108.45,108.57,108.4,108.46,154678.0,108.45,108.57,108.4,108.46,154678.0
2015-10-30 14:45:00,108.44,108.58,108.1,108.33,201164.0,108.44,108.58,108.1,108.33,201164.0
2015-10-30 14:50:00,108.34,108.78,108.31,108.59,186240.0,108.34,108.78,108.31,108.59,186240.0
2015-10-30 14:55:00,108.55,108.58,108.24,108.33,145867.0,108.55,108.58,108.24,108.33,145867.0
2015-10-30 15:00:00,108.31,108.33,107.72,107.94,247612.0,108.31,108.33,107.72,107.94,247612.0
2015-10-30 15:05:00,107.94,108.2,107.75,108.12,116598.0,107.94,108.2,107.75,108.12,116598.0
2015-10-30 15:10:00,108.14,108.4,108.0,108.38,188670.0,108.14,108.4,108.0,108.38,188670.0
2015-10-30 15:15:00,108.36,108.75,108.36,108.72,216252.0,108.36,108.75,108.36,108.72,216252.0
2015-10-30 15:20:00,108.73,109.17,108.64,108.69,234600.0,108.73,109.17,108.64,108.69,234600.0
2015-10-30 15:25:00,108.68,108.77,108.51,108.53,119779.0,108.68,108.77,108.51,108.53,119779.0
2015-10-30 15:30:00,108.54,109.0,108.54,108.77,176209.0,108.54,109.0,108.54,108.77,176209.0
2015-10-30 15:35:00,108.75,109.0,108.56,108.94,148976.0,108.75,109.0,108.56,108.94,148976.0
2015-10-30 15:40:00,108.91,108.94,108.63,108.65,111362.0,108.91,108.94,108.63,108.65,111362.0
2015-10-30 15:45:00,108.66,109.02,108.66,109.0,170872.0,108.66,109.02,108.66,109.0,170872.0
2015-10-30 15:50:00,109.0,109.01,108.68,108.78,211701.0,109.0,109.01,108.68,108.78,211701.0
2015-10-30 15:55:00,108.78,108.84,108.36,108.39,436478.0,108.78,108.84,108.36,108.39,436478.0
2015-11-02 09:30:00,109.2,109.37,108.58,108.9,416317.0,109.2,109.37,108.58,108.9,416317.0
2015-11-02 09:35:00,108.9,108.9,108.22,108.49,379805.0,108.9,108.9,108.22,108.49,379805.0
2015-11-02 09:40:00,108.51,108.79,107.65,107.67,323186.0,108.51,108.79,107.65,107.67,323186.0
2015-11-02 09:45:00,107.67,108.13,107.65,107.86,356184.0,107.67,108.13,107.65,107.86,356184.0
2015-11-02 09:50:00,107.9,107.94,107.37,107.68,207448.0,107.9,107.94,107.37,107.68,207448.0
2015-11-02 09:55:00,107.59,108.2,107.41,108.03,177731.0,107.59,108.2,107.41,108.03,177731.0
2015-11-02 10:00:00,108.03,108.25,107.79,108.14,138347.0,108.03,108.25,107.79,108.14,138347.0
2015-11-02 10:05:00,108.17,108.83,108.08,108.34,163732.0,108.17,108.83,108.08,108.34,163732.0
2015-11-02 10:10:00,108.34,108.34,107.92,108.04,134366.0,108.34,108.34,107.92,108.04,134366.0
2015-11-02 10:15:00,108.05,108.35,107.9,108.2,109120.0,108.05,108.35,107.9,108.2,109120.0
2015-11-02 10:20:00,108.21,108.23,107.37,107.42,231723.0,108.21,108.23,107.37,107.42,231723.0
2015-11-02 10:25:00,107.51,107.86,107.36,107.38,155357.0,107.51,107.86,107.36,107.38,155357.0
2015-11-02 10:30:00,107.37,107.42,106.79,107.21,335594.0,107.37,107.42,106.79,107.21,335594.0
2015-11-02 10:35:00,107.21,107.21,106.3,106.66,256664.0,107.21,107.21,106.3,106.66,256664.0
2015-11-02 10:40:00,106.62,106.93,106.56,106.89,140835.0,106.62,106.93,106.56,106.89,140835.0
2015-11-02 10:45:00,106.86,107.28,106.75,107.19,126435.0,106.86,107.28,106.75,107.19,126435.0
2015-11-02 10:50:00,107.14,107.34,107.09,107.28,86549.0,107.14,107.34,107.09,107.28,86549.0
2015-11-02 10:55:00,107.28,107.68,107.21,107.55,135696.0,107.28,107.68,107.21,107.55,135696.0
2015-11-02 11:00:00,107.55,107.58,107.17,107.42,74691.0,107.55,107.58,107.17,107.42,74691.0
2015-11-02 11:05:00,107.4,107.74,107.35,107.39,102184.0,107.4,107.74,107.35,107.39,102184.0
2015-11-02 11:10:00,107.4,107.53,107.21,107.38,124451.0,107.4,107.53,107.21,107.38,124451.0
2015-11-02 11:15:00,107.38,107.48,106.73,106.99,182578.0,107.38,107.48,106.73,106.99,182578.0
2015-11-02 11:20:00,106.99,107.28,106.79,106.8,86381.0,106.99,107.28,106.79,106.8,86381.0
2015-11-02 11:25:00,106.81,107.0,106.61,106.89,96521.0,106.81,107.0,106.61,106.89,96521.0
2015-11-02 11:30:00,106.89,107.45,106.85,107.45,112086.0,106.89,107.45,106.85,107.45,112086.0
2015-11-02 11:35:00,107.45,108.05,107.4,108.04,271699.0,107.45,108.05,107.4,108.04,271699.0
2015-11-02 11:40:00,108.05,108.14,107.67,107.76,126672.0,108.05,108.14,107.67,107.76,126672.0
2015-11-02 11:45:00,107.75,107.77,107.2,107.26,109079.0,107.75,107.77,107.2,107.26,109079.0
2015-11-02 11:50:00,107.25,107.58,107.25,107.45,87530.0,107.25,107.58,107.25,107.45,87530.0
2015-11-02 11:55:00,107.49,108.07,107.46,107.87,199807.0,107.49,108.07,107.46,107.87,199807.0
2015-11-02 12:00:00,107.86,108.36,107.71,108.22,108744.0,107.86,108.36,107.71,108.22,108744.0
2015-11-02 12:05:00,108.22,108.42,108.01,108.25,111550.0,108.22,108.42,108.01,108.25,111550.0
2015-11-02 12:10:00,108.26,108.49,108.19,108.31,77585.0,108.26,108.49,108.19,108.31,77585.0
2015-11-02 12:15:00,108.31,108.35,108.15,108.22,53659.0,108.31,108.35,108.15,108.22,53659.0
2015-11-02 12:20:00,108.21,108.39,108.18,108.26,58181.0,108.21,108.39,108.18,108.26,58181.0
2015-11-02 12:25:00,108.26,108.28,107.98,108.15,128935.0,108.26,108.28,107.98,108.15,128935.0
2015-11-02 12:30:00,108.17,108.62,108.16,108.62,91772.0,108.17,108.62,108.16,108.62,91772.0
2015-11-02 12:35:00,108.59,108.66,108.42,108.65,56061.0,108.59,108.66,108.42,108.65,56061.0
2015-11-02 12:40:00,108.65,108.71,108.48,108.64,58305.0,108.65,108.71,108.48,108.64,58305.0
2015-11-02 12:45:00,108.67,108.74,108.52,108.59,65876.0,108.67,108.74,108.52,108.59,65876.0
2015-11-02 12:50:00,108.58,108.7,108.55,108.58,47061.0,108.58,108.7,108.55,108.58,47061.0
2015-11-02 12:55:00,108.54,108.68,108.45,108.55,72882.0,108.54,108.68,108.45,108.55,72882.0
2015-11-02 13:00:00,108.55,108.67,108.44,108.6,125092.0,108.55,108.67,108.44,108.6,125092.0
2015-11-02 13:05:00,108.63,108.87,108.58,108.86,214795.0,108.63,108.87,108.58,108.86,214795.0
2015-11-02 13:10:00,108.83,108.89,108.64,108.68,275907.0,108.83,108.89,108.64,108.68,275907.0
2015-11-02 13:15:00,108.7,108.85,108.64,108.71,173808.0,108.7,108.85,108.64,108.71,173808.0
2015-11-02 13:20:00,108.69,108.77,108.53,108.53,182372.0,108.69,108.77,108.53,108.53,182372.0
2015-11-02 13:25:00,108.52,108.81,108.51,108.8,64297.0,108.52,108.81,108.51,108.8,64297.0
2015-11-02 13:30:00,108.81,109.18,108.74,109.14,135152.0,108.81,109.18,108.74,109.14,135152.0
2015-11-02 13:35:00,109.18,109.19,108.94,108.98,63945.0,109.18,109.19,108.94,108.98,63945.0
2015-11-02 13:40:00,108.94,109.03,108.8,108.99,47633.0,108.94,109.03,108.8,108.99,47633.0
2015-11-02 13:45:00,108.97,109.06,108.87,108.99,186093.0,108.97,109.06,108.87,108.99,186093.0
2015-11-02 13:50:00,108.97,109.1,108.9,109.05,38460.0,108.97,109.1,108.9,109.05,38460.0
2015-11-02 13:55:00,109.03,109.16,109.01,109.14,61466.0,109.03,109.16,109.01,109.14,61466.0
2015-11-02 14:00:00,109.13,109.25,108.98,109.04,92809.0,109.13,109.25,108.98,109.04,92809.0
2015-11-02 14:05:00,109.05,109.15,108.99,109.0,73319.0,109.05,109.15,108.99,109.0,73319.0
2015-11-02 14:10:00,109.01,109.06,108.98,109.0,60500.0,109.01,109.06,108.98,109.0,60500.0
2015-11-02 14:15:00,109.0,109.0,108.56,108.71,162170.0,109.0,109.0,108.56,108.71,162170.0
2015-11-02 14:20:00,108.71,108.78,108.31,108.34,78788.0,108.71,108.78,108.31,108.34,78788.0
2015-11-02 14:25:00,108.31,108.51,108.27,108.38,82434.0,108.31,108.51,108.27,108.38,82434.0
2015-11-02 14:30:00,108.39,108.59,108.34,108.43,111494.0,108.39,108.59,108.34,108.43,111494.0
2015-11-02 14:35:00,108.41,108.45,108.05,108.15,93767.0,108.41,108.45,108.05,108.15,93767.0
2015-11-02 14:40:00,108.17,108.7,108.17,108.68,97098.0,108.17,108.7,108.17,108.68,97098.0
2015-11-02 14:45:00,108.69,108.69,108.37,108.37,58709.0,108.69,108.69,108.37,108.37,58709.0
2015-11-02 14:50:00,108.38,108.61,108.35,108.48,56803.0,108.38,108.61,108.35,108.48,56803.0
2015-11-02 14:55:00,108.52,108.72,108.5,108.58,57881.0,108.52,108.72,108.5,108.58,57881.0
2015-11-02 15:00:00,108.58,108.69,108.49,108.5,48180.0,108.58,108.69,108.49,108.5,48180.0
2015-11-02 15:05:00,108.49,108.54,108.35,108.43,69972.0,108.49,108.54,108.35,108.43,69972.0
2015-11-02 15:10:00,108.45,108.54,108.33,108.35,53981.0,108.45,108.54,108.33,108.35,53981.0
2015-11-02 15:15:00,108.38,108.5,108.35,108.41,57426.0,108.38,108.5,108.35,108.41,57426.0
2015-11-02 15:20:00,108.44,108.53,108.35,108.47,44428.0,108.44,108.53,108.35,108.47,44428.0
2015-11-02 15:25:00,108.44,108.58,108.4,108.4,79027.0,108.44,108.58,108.4,108.4,79027.0
2015-11-02 15:30:00,108.42,108.6,108.38,108.5,67032.0,108.42,108.6,108.38,108.5,67032.0
2015-11-02 15:35:00,108.49,108.57,108.34,108.37,71401.0,108.49,108.57,108.34,108.37,71401.0
2015-11-02 15:40:00,108.36,108.38,108.16,108.18,132321.0,108.36,108.38,108.16,108.18,132321.0
2015-11-02 15:45:00,108.18,108.19,107.67,107.74,236001.0,108.18,108.19,107.67,107.74,236001.0
2015-11-02 15:50:00,107.74,107.74,107.26,107.44,257461.0,107.74,107.74,107.26,107.44,257461.0
2015-11-02 15:55:00,107.46,107.85,107.37,107.63,400665.0,107.46,107.85,107.37,107.63,400665.0
2015-11-03 09:30:00,107.44,108.4,107.24,108.17,268668.0,107.44,108.4,107.24,108.17,268668.0
2015-11-03 09:35:00,108.15,108.6,108.15,108.29,201036.0,108.15,108.6,108.15,108.29,201036.0
2015-11-03 09:40:00,108.3,108.47,107.74,107.79,214627.0,108.3,108.47,107.74,107.79,214627.0
2015-11-03 09:45:00,107.8,108.14,107.72,108.0,145464.0,107.8,108.14,107.72,108.0,145464.0
2015-11-03 09:50:00,108.0,108.41,107.82,108.23,173688.0,108.0,108.41,107.82,108.23,173688.0
2015-11-03 09:55:00,108.28,108.41,107.88,108.09,124309.0,108.28,108.41,107.88,108.09,124309.0
2015-11-03 10:00:00,108.1,108.4,107.95,108.29,141665.0,108.1,108.4,107.95,108.29,141665.0
2015-11-03 10:05:00,108.27,108.49,108.17,108.3,166325.0,108.27,108.49,108.17,108.3,166325.0
2015-11-03 10:10:00,108.29,108.39,108.2,108.31,102639.0,108.29,108.39,108.2,108.31,102639.0
2015-11-03 10:15:00,108.3,108.9,108.27,108.83,245560.0,108.3,108.9,108.27,108.83,245560.0
2015-11-03 10:20:00,108.75,109.2,108.59,109.06,220283.0,108.75,109.2,108.59,109.06,220283.0
2015-11-03 10:25:00,109.01,109.09,108.67,108.82,137796.0,109.01,109.09,108.67,108.82,137796.0
2015-11-03 10:30:00,108.79,109.12,108.51,108.63,153472.0,108.79,109.12,108.51,108.63,153472.0
2015-11-03 10:35:00,108.6,108.81,108.21,108.43,250255.0,108.6,108.81,108.21,108.43,250255.0
2015-11-03 10:40:00,108.41,108.64,108.34,108.58,121599.0,108.41,108.64,108.34,108.58,121599.0
2015-11-03 10:45:00,108.56,108.62,108.38,108.55,135819.0,108.56,108.62,108.38,108.55,135819.0
2015-11-03 10:50:00,108.52,108.61,108.44,108.5,125745.0,108.52,108.61,108.44,108.5,125745.0
2015-11-03 10:55:00,108.53,108.58,108.45,108.56,44385.0,108.53,108.58,108.45,108.56,44385.0
2015-11-03 11:00:00,108.52,108.97,108.52,108.88,174044.0,108.52,108.97,108.52,108.88,174044.0
2015-11-03 11:05:00,108.9,108.9,108.55,108.56,85504.0,108.9,108.9,108.55,108.56,85504.0
2015-11-03 11:10:00,108.56,108.77,108.51,108.71,58202.0,108.56,108.77,108.51,108.71,58202.0
2015-11-03 11:15:00,108.7,108.89,108.68,108.89,62757.0,108.7,108.89,108.68,108.89,62757.0
2015-11-03 11:20:00,108.88,109.08,108.75,108.98,104943.0,108.88,109.08,108.75,108.98,104943.0
2015-11-03 11:25:00,108.98,109.04,108.77,108.95,74789.0,108.98,109.04,108.77,108.95,74789.0
2015-11-03 11:30:00,108.9,109.06,108.79,108.97,161127.0,108.9,109.06,108.79,108.97,161127.0
2015-11-03 11:35:00,108.97,109.15,108.88,109.07,194796.0,108.97,109.15,108.88,109.07,194796.0
2015-11-03 11:40:00,109.04,109.15,108.96,109.07,75329.0,109.04,109.15,108.96,109.07,75329.0
2015-11-03 11:45:00,109.07,109.45,109.04,109.38,163475.0,109.07,109.45,109.04,109.38,163475.0
2015-11-03 11:50:00,109.38,109.78,109.36,109.75,235630.0,109.38,109.78,109.36,109.75,235630.0
2015-11-03 11:55:00,109.74,109.86,109.66,109.73,147609.0,109.74,109.86,109.66,109.73,147609.0
2015-11-03 12:00:00,109.75,109.9,109.73,109.8,88939.0,109.75,109.9,109.73,109.8,88939.0
2015-11-03 12:05:00,109.79,109.81,109.57,109.65,125085.0,109.79,109.81,109.57,109.65,125085.0
2015-11-03 12:10:00,109.64,109.93,109.64,109.81,85923.0,109.64,109.93,109.64,109.81,85923.0
2015-11-03 12:15:00,109.8,109.9,109.65,109.67,86772.0,109.8,109.9,109.65,109.67,86772.0
2015-11-03 12:20:00,109.67,109.78,109.59,109.63,42007.0,109.67,109.78,109.59,109.63,42007.0
2015-11-03 12:25:00,109.63,109.75,109.43,109.51,83879.0,109.63,109.75,109.43,109.51,83879.0
2015-11-03 12:30:00,109.49,109.56,109.32,109.49,93226.0,109.49,109.56,109.32,109.49,93226.0
2015-11-03 12:35:00,109.5,109.63,109.48,109.58,53673.0,109.5,109.63,109.48,109.58,53673.0
2015-11-03 12:40:00,109.57,109.61,109.42,109.5,71060.0,109.57,109.61,109.42,109.5,71060.0
2015-11-03 12:45:00,109.5,109.6,109.42,109.59,96084.0,109.5,109.6,109.42,109.59,96084.0
2015-11-03 12:50:00,109.6,109.75,109.6,109.68,81260.0,109.6,109.75,109.6,109.68,81260.0
2015-11-03 12:55:00,109.65,109.69,109.56,109.65,64376.0,109.65,109.69,109.56,109.65,64376.0
2015-11-03 13:00:00,109.66,109.73,109.52,109.66,46616.0,109.66,109.73,109.52,109.66,46616.0
2015-11-03 13:05:00,109.66,109.86,109.65,109.84,59334.0,109.66,109.86,109.65,109.84,59334.0
2015-11-03 13:10:00,109.82,110.13,109.82,110.1,176035.0,109.82,110.13,109.82,110.1,176035.0
2015-11-03 13:15:00,110.11,110.43,110.05,110.36,239338.0,110.11,110.43,110.05,110.36,239338.0
2015-11-03 13:20:00,110.37,110.66,110.16,110.42,251236.0,110.37,110.66,110.16,110.42,251236.0
2015-11-03 13:25:00,110.39,110.65,110.23,110.32,114815.0,110.39,110.65,110.23,110.32,114815.0
2015-11-03 13:30:00,110.35,110.38,110.13,110.35,97648.0,110.35,110.38,110.13,110.35,97648.0
2015-11-03 13:35:00,110.32,110.77,110.32,110.65,122568.0,110.32,110.77,110.32,110.65,122568.0
2015-11-03 13:40:00,110.65,110.76,110.48,110.53,121622.0,110.65,110.76,110.48,110.53,121622.0
2015-11-03 13:45:00,110.54,110.59,110.36,110.56,61811.0,110.54,110.59,110.36,110.56,61811.0
2015-11-03 13:50:00,110.53,110.61,110.41,110.48,79660.0,110.53,110.61,110.41,110.48,79660.0
2015-11-03 13:55:00,110.48,110.61,110.45,110.57,84954.0,110.48,110.61,110.45,110.57,84954.0
2015-11-03 14:00:00,110.58,110.75,110.47,110.73,74202.0,110.58,110.75,110.47,110.73,74202.0
2015-11-03 14:05:00,110.74,111.04,110.59,110.92,191537.0,110.74,111.04,110.59,110.92,191537.0
2015-11-03 14:10:00,110.86,111.05,110.8,110.89,114477.0,110.86,111.05,110.8,110.89,114477.0
2015-11-03 14:15:00,110.88,110.9,110.31,110.32,156349.0,110.88,110.9,110.31,110.32,156349.0
2015-11-03 14:20:00,110.31,110.68,110.29,110.62,145830.0,110.31,110.68,110.29,110.62,145830.0
2015-11-03 14:25:00,110.63,110.68,110.36,110.56,152709.0,110.63,110.68,110.36,110.56,152709.0
2015-11-03 14:30:00,110.55,110.81,110.49,110.69,119198.0,110.55,110.81,110.49,110.69,119198.0
2015-11-03 14:35:00,110.7,110.73,110.5,110.71,142012.0,110.7,110.73,110.5,110.71,142012.0
2015-11-03 14:40:00,110.7,110.78,110.57,110.65,209653.0,110.7,110.78,110.57,110.65,209653.0
2015-11-03 14:45:00,110.66,110.67,110.51,110.6,86101.0,110.66,110.67,110.51,110.6,86101.0
2015-11-03 14:50:00,110.59,110.68,110.53,110.55,75488.0,110.59,110.68,110.53,110.55,75488.0
2015-11-03 14:55:00,110.57,110.69,110.51,110.64,73135.0,110.57,110.69,110.51,110.64,73135.0
2015-11-03 15:00:00,110.62,110.63,110.31,110.33,140853.0,110.62,110.63,110.31,110.33,140853.0
2015-11-03 15:05:00,110.34,110.46,110.28,110.42,98949.0,110.34,110.46,110.28,110.42,98949.0
2015-11-03 15:10:00,110.43,110.62,110.41,110.6,85640.0,110.43,110.62,110.41,110.6,85640.0
2015-11-03 15:15:00,110.59,110.7,110.44,110.66,97201.0,110.59,110.7,110.44,110.66,97201.0
2015-11-03 15:20:00,110.64,110.7,110.5,110.58,72464.0,110.64,110.7,110.5,110.58,72464.0
2015-11-03 15:25:00,110.59,110.61,110.13,110.24,133438.0,110.59,110.61,110.13,110.24,133438.0
2015-11-03 15:30:00,110.23,110.46,110.23,110.39,87514.0,110.23,110.46,110.23,110.39,87514.0
2015-11-03 15:35:00,110.38,110.43,110.21,110.25,93814.0,110.38,110.43,110.21,110.25,93814.0
2015-11-03 15:40:00,110.23,110.25,109.54,109.8,266371.0,110.23,110.25,109.54,109.8,266371.0
2015-11-03 15:45:00,109.83,110.0,109.82,109.9,140228.0,109.83,110.0,109.82,109.9,140228.0
2015-11-03 15:50:00,109.88,109.95,109.83,109.87,138652.0,109.88,109.95,109.83,109.87,138652.0
2015-11-03 15:55:00,109.87,109.94,109.6,109.74,417134.0,109.87,109.94,109.6,109.74,417134.0
2015-11-04 09:30:00,110.36,111.22,110.21,110.88,443613.0,110.36,111.22,110.21,110.88,443613.0
2015-11-04 09:35:00,110.89,110.96,110.42,110.58,245549.0,110.89,110.96,110.42,110.58,245549.0
2015-11-04 09:40:00,110.57,110.6,109.81,109.89,263523.0,110.57,110.6,109.81,109.89,263523.0
2015-11-04 09:45:00,109.89,110.32,109.66,109.66,225379.0,109.89,110.32,109.66,109.66,225379.0
2015-11-04 09:50:00,109.68,110.08,109.39,109.94,268440.0,109.68,110.08,109.39,109.94,268440.0
2015-11-04 09:55:00,109.92,110.69,109.87,110.36,285076.0,109.92,110.69,109.87,110.36,285076.0
2015-11-04 10:00:00,110.37,110.41,109.81,109.98,190716.0,110.37,110.41,109.81,109.98,190716.0
2015-11-04 10:05:00,109.94,110.12,109.83,109.99,124888.0,109.94,110.12,109.83,109.99,124888.0
2015-11-04 10:10:00,109.92,110.0,109.58,109.96,150238.0,109.92,110.0,109.58,109.96,150238.0
2015-11-04 10:15:00,109.92,110.71,109.7,110.67,191353.0,109.92,110.71,109.7,110.67,191353.0
2015-11-04 10:20:00,110.67,111.2,110.61,111.17,344737.0,110.67,111.2,110.61,111.17,344737.0
2015-11-04 10:25:00,111.19,111.21,110.74,110.96,216708.0,111.19,111.21,110.74,110.96,216708.0
2015-11-04 10:30:00,111.0,112.29,110.97,112.01,526627.0,111.0,112.29,110.97,112.01,526627.0
2015-11-04 10:35:00,112.0,112.47,111.93,111.96,292519.0,112.0,112.47,111.93,111.96,292519.0
2015-11-04 10:40:00,111.94,112.03,111.29,111.43,409687.0,111.94,112.03,111.29,111.43,409687.0
2015-11-04 10:45:00,111.45,112.18,111.19,112.13,374175.0,111.45,112.18,111.19,112.13,374175.0
2015-11-04 10:50:00,112.14,112.18,111.8,111.96,172998.0,112.14,112.18,111.8,111.96,172998.0
2015-11-04 10:55:00,111.92,112.15,111.63,111.99,196042.0,111.92,112.15,111.63,111.99,196042.0
2015-11-04 11:00:00,111.97,112.3,111.65,112.3,172685.0,111.97,112.3,111.65,112.3,172685.0
2015-11-04 11:05:00,112.3,112.42,111.8,111.97,248668.0,112.3,112.42,111.8,111.97,248668.0
2015-11-04 11:10:00,111.97,112.05,111.44,111.77,140097.0,111.97,112.05,111.44,111.77,140097.0
2015-11-04 11:15:00,111.8,112.73,111.78,112.7,248301.0,111.8,112.73,111.78,112.7,248301.0
2015-11-04 11:20:00,112.66,112.83,111.9,112.14,315441.0,112.66,112.83,111.9,112.14,315441.0
2015-11-04 11:25:00,112.2,112.5,112.14,112.4,132888.0,112.2,112.5,112.14,112.4,132888.0
2015-11-04 11:30:00,112.48,112.64,112.33,112.53,122430.0,112.48,112.64,112.33,112.53,122430.0
2015-11-04 11:35:00,112.53,112.84,112.16,112.63,251455.0,112.53,112.84,112.16,112.63,251455.0
2015-11-04 11:40:00,112.63,112.84,112.45,112.59,137063.0,112.63,112.84,112.45,112.59,137063.0
2015-11-04 11:45:00,112.58,112.8,112.25,112.78,137881.0,112.58,112.8,112.25,112.78,137881.0
2015-11-04 11:50:00,112.78,113.29,112.73,113.28,323573.0,112.78,113.29,112.73,113.28,323573.0
2015-11-04 11:55:00,113.26,113.55,113.1,113.49,266030.0,113.26,113.55,113.1,113.49,266030.0
2015-11-04 12:00:00,113.48,113.79,113.23,113.75,176839.0,113.48,113.79,113.23,113.75,176839.0
2015-11-04 12:05:00,113.75,114.14,113.56,114.14,322013.0,113.75,114.14,113.56,114.14,322013.0
2015-11-04 12:10:00,114.1,114.2,113.56,113.6,194332.0,114.1,114.2,113.56,113.6,194332.0
2015-11-04 12:15:00,113.61,113.65,113.07,113.56,231451.0,113.61,113.65,113.07,113.56,231451.0
2015-11-04 12:20:00,113.56,113.57,113.31,113.52,118631.0,113.56,113.57,113.31,113.52,118631.0
2015-11-04 12:25:00,113.52,114.0,113.51,113.67,266021.0,113.52,114.0,113.51,113.67,266021.0
2015-11-04 12:30:00,113.68,113.9,113.61,113.77,140553.0,113.68,113.9,113.61,113.77,140553.0
2015-11-04 12:35:00,113.77,113.79,113.62,113.79,96670.0,113.77,113.79,113.62,113.79,96670.0
2015-11-04 12:40:00,113.76,113.98,113.51,113.87,140458.0,113.76,113.98,113.51,113.87,140458.0
2015-11-04 12:45:00,113.9,114.0,113.87,113.96,99614.0,113.9,114.0,113.87,113.96,99614.0
2015-11-04 12:50:00,113.94,113.99,113.62,113.76,98750.0,113.94,113.99,113.62,113.76,98750.0
2015-11-04 12:55:00,113.76,113.91,113.68,113.81,78728.0,113.76,113.91,113.68,113.81,78728.0
2015-11-04 13:00:00,113.84,113.86,112.75,113.11,291519.0,113.84,113.86,112.75,113.11,291519.0
2015-11-04 13:05:00,113.08,113.12,112.81,112.9,193335.0,113.08,113.12,112.81,112.9,193335.0
2015-11-04 13:10:00,112.89,113.32,112.82,113.04,153329.0,112.89,113.32,112.82,113.04,153329.0
2015-11-04 13:15:00,113.02,113.2,112.95,113.1,71181.0,113.02,113.2,112.95,113.1,71181.0
2015-11-04 13:20:00,113.15,113.16,112.63,112.97,126703.0,113.15,113.16,112.63,112.97,126703.0
2015-11-04 13:25:00,112.94,113.0,112.7,112.73,110153.0,112.94,113.0,112.7,112.73,110153.0
2015-11-04 13:30:00,112.73,113.32,112.61,113.22,165973.0,112.73,113.32,112.61,113.22,165973.0
2015-11-04 13:35:00,113.24,113.79,113.18,113.75,176990.0,113.24,113.79,113.18,113.75,176990.0
2015-11-04 13:40:00,113.75,113.79,113.34,113.41,148494.0,113.75,113.79,113.34,113.41,148494.0
2015-11-04 13:45:00,113.38,113.38,112.78,112.82,164527.0,113.38,113.38,112.78,112.82,164527.0
2015-11-04 13:50:00,112.84,113.16,112.81,113.11,98236.0,112.84,113.16,112.81,113.11,98236.0
2015-11-04 13:55:00,113.12,113.23,112.96,113.0,133104.0,113.12,113.23,112.96,113.0,133104.0
2015-11-04 14:00:00,113.0,113.0,112.71,112.94,113764.0,113.0,113.0,112.71,112.94,113764.0
2015-11-04 14:05:00,112.94,113.3,112.94,113.15,129536.0,112.94,113.3,112.94,113.15,129536.0
2015-11-04 14:10:00,113.17,113.3,113.12,113.23,105912.0,113.17,113.3,113.12,113.23,105912.0
2015-11-04 14:15:00,113.23,113.59,113.23,113.57,105256.0,113.23,113.59,113.23,113.57,105256.0
2015-11-04 14:20:00,113.57,113.61,113.32,113.61,161746.0,113.57,113.61,113.32,113.61,161746.0
2015-11-04 14:25:00,113.57,113.79,113.55,113.75,142684.0,113.57,113.79,113.55,113.75,142684.0
2015-11-04 14:30:00,113.77,113.98,113.6,113.92,142368.0,113.77,113.98,113.6,113.92,142368.0
2015-11-04 14:35:00,113.91,114.0,113.84,113.88,134128.0,113.91,114.0,113.84,113.88,134128.0
2015-11-04 14:40:00,113.87,113.93,113.72,113.77,99701.0,113.87,113.93,113.72,113.77,99701.0
2015-11-04 14:45:00,113.76,113.88,113.65,113.76,130630.0,113.76,113.88,113.65,113.76,130630.0
2015-11-04 14:50:00,113.76,113.8,113.24,113.27,222638.0,113.76,113.8,113.24,113.27,222638.0
2015-11-04 14:55:00,113.28,113.45,113.2,113.44,129168.0,113.28,113.45,113.2,113.44,129168.0
2015-11-04 15:00:00,113.44,113.66,113.44,113.46,130188.0,113.44,113.66,113.44,113.46,130188.0
2015-11-04 15:05:00,113.48,113.99,113.46,113.94,196753.0,113.48,113.99,113.46,113.94,196753.0
2015-11-04 15:10:00,113.94,113.95,113.66,113.66,128275.0,113.94,113.95,113.66,113.66,128275.0
2015-11-04 15:15:00,113.69,114.0,113.57,113.98,167678.0,113.69,114.0,113.57,113.98,167678.0
2015-11-04 15:20:00,113.98,114.0,113.89,113.99,182462.0,113.98,114.0,113.89,113.99,182462.0
2015-11-04 15:25:00,113.99,114.28,113.95,114.24,347166.0,113.99,114.28,113.95,114.24,347166.0
2015-11-04 15:30:00,114.24,114.27,113.8,113.86,238827.0,114.24,114.27,113.8,113.86,238827.0
2015-11-04 15:35:00,113.85,114.06,113.78,114.05,183833.0,113.85,114.06,113.78,114.05,183833.0
2015-11-04 15:40:00,114.07,114.28,114.05,114.13,213204.0,114.07,114.28,114.05,114.13,213204.0
2015-11-04 15:45:00,114.13,114.22,113.84,114.17,254132.0,114.13,114.22,113.84,114.17,254132.0
2015-11-04 15:50:00,114.17,114.18,113.95,113.99,206646.0,114.17,114.18,113.95,113.99,206646.0
2015-11-04 15:55:00,113.98,114.16,113.97,114.06,405220.0,113.98,114.16,113.97,114.06,405220.0
2015-11-05 09:30:00,113.99,114.0,112.6,113.13,503016.0,113.99,114.0,112.6,113.13,503016.0
2015-11-05 09:35:00,113.19,113.59,113.11,113.36,240975.0,113.19,113.59,113.11,113.36,240975.0
2015-11-05 09:40:00,113.38,114.37,113.04,114.23,284753.0,113.38,114.37,113.04,114.23,284753.0
2015-11-05 09:45:00,114.25,114.9,113.99,114.4,335515.0,114.25,114.9,113.99,114.4,335515.0
2015-11-05 09:50:00,114.4,114.85,114.0,114.83,279000.0,114.4,114.85,114.0,114.83,279000.0
2015-11-05 09:55:00,114.77,115.68,114.73,115.58,511744.0,114.77,115.68,114.73,115.58,511744.0
2015-11-05 10:00:00,115.55,115.65,115.25,115.35,318968.0,115.55,115.65,115.25,115.35,318968.0
2015-11-05 10:05:00,115.34,115.38,114.6,114.83,358309.0,115.34,115.38,114.6,114.83,358309.0
2015-11-05 10:10:00,114.85,114.87,113.05,113.13,471182.0,114.85,114.87,113.05,113.13,471182.0
2015-11-05 10:15:00,113.12,113.17,112.15,112.38,499573.0,113.12,113.17,112.15,112.38,499573.0
2015-11-05 10:20:00,112.39,113.4,112.38,113.05,269664.0,112.39,113.4,112.38,113.05,269664.0
2015-11-05 10:25:00,113.02,113.26,112.91,112.93,174654.0,113.02,113.26,112.91,112.93,174654.0
2015-11-05 10:30:00,112.97,113.04,112.21,112.21,227959.0,112.97,113.04,112.21,112.21,227959.0
2015-11-05 10:35:00,112.21,113.2,112.18,112.66,290345.0,112.21,113.2,112.18,112.66,290345.0
2015-11-05 10:40:00,112.69,112.92,112.28,112.39,166961.0,112.69,112.92,112.28,112.39,166961.0
2015-11-05 10:45:00,112.37,112.67,112.22,112.26,152180.0,112.37,112.67,112.22,112.26,152180.0
2015-11-05 10:50:00,112.26,112.67,111.72,112.65,357420.0,112.26,112.67,111.72,112.65,357420.0
2015-11-05 10:55:00,112.64,113.25,112.5,113.0,197006.0,112.64,113.25,112.5,113.0,197006.0
2015-11-05 11:00:00,113.0,113.06,112.63,112.74,217102.0,113.0,113.06,112.63,112.74,217102.0
2015-11-05 11:05:00,112.65,113.0,112.62,112.75,59989.0,112.65,113.0,112.62,112.75,59989.0
2015-11-05 11:10:00,112.79,113.15,112.46,113.03,194949.0,112.79,113.15,112.46,113.03,194949.0
2015-11-05 11:15:00,113.06,113.75,113.05,113.13,225123.0,113.06,113.75,113.05,113.13,225123.0
2015-11-05 11:20:00,113.13,113.88,113.13,113.29,172590.0,113.13,113.88,113.13,113.29,172590.0
2015-11-05 11:25:00,113.34,113.98,113.33,113.93,110717.0,113.34,113.98,113.33,113.93,110717.0
2015-11-05 11:30:00,113.95,114.08,113.65,113.77,231016.0,113.95,114.08,113.65,113.77,231016.0
2015-11-05 11:35:00,113.8,113.9,113.56,113.67,188443.0,113.8,113.9,113.56,113.67,188443.0
2015-11-05 11:40:00,113.7,114.25,113.6,114.25,163858.0,113.7,114.25,113.6,114.25,163858.0
2015-11-05 11:45:00,114.22,114.5,114.04,114.25,161918.0,114.22,114.5,114.04,114.25,161918.0
2015-11-05 11:50:00,114.29,114.5,114.24,114.37,103752.0,114.29,114.5,114.24,114.37,103752.0
2015-11-05 11:55:00,114.43,114.43,113.95,114.29,186956.0,114.43,114.43,113.95,114.29,186956.0
2015-11-05 12:00:00,114.31,114.45,114.15,114.22,203549.0,114.31,114.45,114.15,114.22,203549.0
2015-11-05 12:05:00,114.23,114.33,113.8,113.95,124798.0,114.23,114.33,113.8,113.95,124798.0
2015-11-05 12:10:00,113.97,114.06,113.77,113.8,238659.0,113.97,114.06,113.77,113.8,238659.0
2015-11-05 12:15:00,113.83,113.84,113.5,113.63,154919.0,113.83,113.84,113.5,113.63,154919.0
2015-11-05 12:20:00,113.6,113.89,113.54,113.82,94396.0,113.6,113.89,113.54,113.82,94396.0
2015-11-05 12:25:00,113.82,114.08,113.76,113.84,104536.0,113.82,114.08,113.76,113.84,104536.0
2015-11-05 12:30:00,113.86,113.95,113.45,113.61,83872.0,113.86,113.95,113.45,113.61,83872.0
2015-11-05 12:35:00,113.58,113.58,113.21,113.34,85586.0,113.58,113.58,113.21,113.34,85586.0
2015-11-05 12:40:00,113.34,113.68,113.32,113.5,81437.0,113.34,113.68,113.32,113.5,81437.0
2015-11-05 12:45:00,113.46,113.5,113.15,113.29,89160.0,113.46,113.5,113.15,113.29,89160.0
2015-11-05 12:50:00,113.29,113.46,113.16,113.21,107945.0,113.29,113.46,113.16,113.21,107945.0
2015-11-05 12:55:00,113.18,113.69,113.18,113.63,75576.0,113.18,113.69,113.18,113.63,75576.0
2015-11-05 13:00:00,113.63,113.74,113.51,113.7,72526.0,113.63,113.74,113.51,113.7,72526.0
2015-11-05 13:05:00,113.69,113.69,113.39,113.4,48871.0,113.69,113.69,113.39,113.4,48871.0
2015-11-05 13:10:00,113.36,113.49,113.22,113.35,37858.0,113.36,113.49,113.22,113.35,37858.0
2015-11-05 13:15:00,113.34,113.49,113.26,113.32,99346.0,113.34,113.49,113.26,113.32,99346.0
2015-11-05 13:20:00,113.3,113.39,113.16,113.37,62816.0,113.3,113.39,113.16,113.37,62816.0
2015-11-05 13:25:00,113.36,113.54,113.24,113.44,70136.0,113.36,113.54,113.24,113.44,70136.0
2015-11-05 13:30:00,113.42,113.8,113.42,113.72,73768.0,113.42,113.8,113.42,113.72,73768.0
2015-11-05 13:35:00,113.7,113.79,113.47,113.47,87476.0,113.7,113.79,113.47,113.47,87476.0
2015-11-05 13:40:00,113.48,113.6,113.33,113.45,50770.0,113.48,113.6,113.33,113.45,50770.0
2015-11-05 13:45:00,113.46,113.49,113.31,113.33,164610.0,113.46,113.49,113.31,113.33,164610.0
2015-11-05 13:50:00,113.34,113.38,113.0,113.2,89188.0,113.34,113.38,113.0,113.2,89188.0
2015-11-05 13:55:00,113.24,113.24,112.88,112.94,68117.0,113.24,113.24,112.88,112.94,68117.0
2015-11-05 14:00:00,112.94,113.37,112.94,113.3,127972.0,112.94,113.37,112.94,113.3,127972.0
2015-11-05 14:05:00,113.31,113.35,113.04,113.11,38444.0,113.31,113.35,113.04,113.11,38444.0
2015-11-05 14:10:00,113.09,113.26,112.96,113.12,94697.0,113.09,113.26,112.96,113.12,94697.0
2015-11-05 14:15:00,113.13,113.21,112.92,112.98,48154.0,113.13,113.21,112.92,112.98,48154.0
2015-11-05 14:20:00,112.98,113.02,112.73,112.86,96361.0,112.98,113.02,112.73,112.86,96361.0
2015-11-05 14:25:00,112.9,112.9,112.71,112.78,102676.0,112.9,112.9,112.71,112.78,102676.0
2015-11-05 14:30:00,112.75,112.76,112.36,112.47,108199.0,112.75,112.76,112.36,112.47,108199.0
2015-11-05 14:35:00,112.48,112.64,112.4,112.61,57771.0,112.48,112.64,112.4,112.61,57771.0
2015-11-05 14:40:00,112.61,112.85,112.56,112.78,64963.0,112.61,112.85,112.56,112.78,64963.0
2015-11-05 14:45:00,112.77,112.82,112.64,112.67,124622.0,112.77,112.82,112.64,112.67,124622.0
2015-11-05 14:50:00,112.7,112.75,112.43,112.54,68782.0,112.7,112.75,112.43,112.54,68782.0
2015-11-05 14:55:00,112.56,112.74,112.46,112.74,62847.0,112.56,112.74,112.46,112.74,62847.0
2015-11-05 15:00:00,112.71,112.75,112.6,112.66,44684.0,112.71,112.75,112.6,112.66,44684.0
2015-11-05 15:05:00,112.67,112.77,112.63,112.73,36043.0,112.67,112.77,112.63,112.73,36043.0
2015-11-05 15:10:00,112.71,113.25,112.71,112.99,140063.0,112.71,113.25,112.71,112.99,140063.0
2015-11-05 15:15:00,113.01,113.28,113.0,113.27,73894.0,113.01,113.28,113.0,113.27,73894.0
2015-11-05 15:20:00,113.25,113.6,113.25,113.45,120776.0,113.25,113.6,113.25,113.45,120776.0
2015-11-05 15:25:00,113.46,113.57,113.09,113.51,135494.0,113.46,113.57,113.09,113.51,135494.0
2015-11-05 15:30:00,113.48,113.51,113.26,113.41,67309.0,113.48,113.51,113.26,113.41,67309.0
2015-11-05 15:35:00,113.43,113.53,113.31,113.46,78797.0,113.43,113.53,113.31,113.46,78797.0
2015-11-05 15:40:00,113.5,113.69,113.41,113.69,103032.0,113.5,113.69,113.41,113.69,103032.0
2015-11-05 15:45:00,113.68,113.75,113.59,113.7,130317.0,113.68,113.75,113.59,113.7,130317.0
2015-11-05 15:50:00,113.69,113.73,113.56,113.73,187083.0,113.69,113.73,113.56,113.73,187083.0
2015-11-05 15:55:00,113.71,113.74,113.38,113.5,268594.0,113.71,113.74,113.38,113.5,268594.0
2015-11-06 09:30:00,113.39,113.5,112.51,112.97,280262.0,113.39,113.5,112.51,112.97,280262.0
2015-11-06 09:35:00,112.97,113.8,112.91,113.09,211922.0,112.97,113.8,112.91,113.09,211922.0
2015-11-06 09:40:00,113.09,113.5,112.7,112.7,211710.0,113.09,113.5,112.7,112.7,211710.0
2015-11-06 09:45:00,112.7,113.03,112.41,112.57,215056.0,112.7,113.03,112.41,112.57,215056.0
2015-11-06 09:50:00,112.61,112.75,112.17,112.45,282996.0,112.61,112.75,112.17,112.45,282996.0
2015-11-06 09:55:00,112.48,112.55,112.12,112.55,301637.0,112.48,112.55,112.12,112.55,301637.0
2015-11-06 10:00:00,112.57,112.74,112.25,112.27,156325.0,112.57,112.74,112.25,112.27,156325.0
2015-11-06 10:05:00,112.26,112.65,112.05,112.62,212721.0,112.26,112.65,112.05,112.62,212721.0
2015-11-06 10:10:00,112.6,112.77,112.47,112.69,200585.0,112.6,112.77,112.47,112.69,200585.0
2015-11-06 10:15:00,112.7,113.15,112.42,113.12,123880.0,112.7,113.15,112.42,113.12,123880.0
2015-11-06 10:20:00,113.06,113.17,112.81,113.15,150055.0,113.06,113.17,112.81,113.15,150055.0
2015-11-06 10:25:00,113.17,113.58,113.01,113.58,233411.0,113.17,113.58,113.01,113.58,233411.0
2015-11-06 10:30:00,113.58,114.0,113.5,113.84,242713.0,113.58,114.0,113.5,113.84,242713.0
2015-11-06 10:35:00,113.77,114.33,113.71,114.3,268255.0,113.77,114.33,113.71,114.3,268255.0
2015-11-06 10:40:00,114.29,114.67,114.26,114.31,276890.0,114.29,114.67,114.26,114.31,276890.0
2015-11-06 10:45:00,114.31,114.4,113.91,114.07,169574.0,114.31,114.4,113.91,114.07,169574.0
2015-11-06 10:50:00,114.08,114.8,114.08,114.33,332473.0,114.08,114.8,114.08,114.33,332473.0
2015-11-06 10:55:00,114.28,114.35,113.91,114.04,157649.0,114.28,114.35,113.91,114.04,157649.0
2015-11-06 11:00:00,114.01,114.24,113.64,113.81,187968.0,114.01,114.24,113.64,113.81,187968.0
2015-11-06 11:05:00,113.8,114.35,113.79,114.25,168020.0,113.8,114.35,113.79,114.25,168020.0
2015-11-06 11:10:00,114.24,114.77,114.06,114.71,180793.0,114.24,114.77,114.06,114.71,180793.0
2015-11-06 11:15:00,114.72,114.72,114.05,114.16,138318.0,114.72,114.72,114.05,114.16,138318.0
2015-11-06 11:20:00,114.16,114.17,113.6,113.75,192171.0,114.16,114.17,113.6,113.75,192171.0
2015-11-06 11:25:00,113.76,113.86,113.5,113.61,91276.0,113.76,113.86,113.5,113.61,91276.0
2015-11-06 11:30:00,113.61,113.85,113.56,113.73,74949.0,113.61,113.85,113.56,113.73,74949.0
2015-11-06 11:35:00,113.74,113.85,113.5,113.53,112791.0,113.74,113.85,113.5,113.53,112791.0
2015-11-06 11:40:00,113.5,113.54,113.2,113.21,130012.0,113.5,113.54,113.2,113.21,130012.0
2015-11-06 11:45:00,113.2,113.87,113.16,113.8,182981.0,113.2,113.87,113.16,113.8,182981.0
2015-11-06 11:50:00,113.77,114.29,113.71,114.06,177191.0,113.77,114.29,113.71,114.06,177191.0
2015-11-06 11:55:00,114.09,114.25,113.79,114.14,102237.0,114.09,114.25,113.79,114.14,102237.0
2015-11-06 12:00:00,114.14,114.47,114.01,114.16,101323.0,114.14,114.47,114.01,114.16,101323.0
2015-11-06 12:05:00,114.19,114.41,114.05,114.38,83791.0,114.19,114.41,114.05,114.38,83791.0
2015-11-06 12:10:00,114.38,114.67,114.32,114.41,121732.0,114.38,114.67,114.32,114.41,121732.0
2015-11-06 12:15:00,114.4,114.68,114.36,114.44,98993.0,114.4,114.68,114.36,114.44,98993.0
2015-11-06 12:20:00,114.44,114.48,113.85,113.85,156511.0,114.44,114.48,113.85,113.85,156511.0
2015-11-06 12:25:00,113.86,114.3,113.69,114.24,170339.0,113.86,114.3,113.69,114.24,170339.0
2015-11-06 12:30:00,114.2,114.44,114.11,114.28,64847.0,114.2,114.44,114.11,114.28,64847.0
2015-11-06 12:35:00,114.23,114.25,113.86,114.02,69914.0,114.23,114.25,113.86,114.02,69914.0
2015-11-06 12:40:00,114.0,114.17,113.93,114.14,69651.0,114.0,114.17,113.93,114.14,69651.0
2015-11-06 12:45:00,114.1,114.25,114.05,114.05,54068.0,114.1,114.25,114.05,114.05,54068.0
2015-11-06 12:50:00,114.07,114.15,113.81,113.89,92231.0,114.07,114.15,113.81,113.89,92231.0
2015-11-06 12:55:00,113.86,113.99,113.7,113.94,106979.0,113.86,113.99,113.7,113.94,106979.0
2015-11-06 13:00:00,113.94,114.21,113.87,114.05,84386.0,113.94,114.21,113.87,114.05,84386.0
2015-11-06 13:05:00,114.04,114.15,113.9,114.01,34024.0,114.04,114.15,113.9,114.01,34024.0
2015-11-06 13:10:00,114.01,114.15,114.0,114.11,47882.0,114.01,114.15,114.0,114.11,47882.0
2015-11-06 13:15:00,114.11,114.15,113.71,113.89,88589.0,114.11,114.15,113.71,113.89,88589.0
2015-11-06 13:20:00,113.89,114.07,113.78,113.81,65776.0,113.89,114.07,113.78,113.81,65776.0
2015-11-06 13:25:00,113.81,113.84,113.61,113.72,65475.0,113.81,113.84,113.61,113.72,65475.0
2015-11-06 13:30:00,113.71,113.9,113.61,113.61,72650.0,113.71,113.9,113.61,113.61,72650.0
2015-11-06 13:35:00,113.61,113.68,113.39,113.4,114817.0,113.61,113.68,113.39,113.4,114817.0
2015-11-06 13:40:00,113.41,113.74,113.41,113.57,63189.0,113.41,113.74,113.41,113.57,63189.0
2015-11-06 13:45:00,113.56,113.84,113.48,113.84,76113.0,113.56,113.84,113.48,113.84,76113.0
2015-11-06 13:50:00,113.84,114.3,113.82,114.13,99736.0,113.84,114.3,113.82,114.13,99736.0
2015-11-06 13:55:00,114.14,114.29,114.03,114.25,85463.0,114.14,114.29,114.03,114.25,85463.0
2015-11-06 14:00:00,114.25,114.3,114.06,114.28,71538.0,114.25,114.3,114.06,114.28,71538.0
2015-11-06 14:05:00,114.24,114.49,114.16,114.37,92271.0,114.24,114.49,114.16,114.37,92271.0
2015-11-06 14:10:00,114.39,114.45,114.17,114.21,76048.0,114.39,114.45,114.17,114.21,76048.0
2015-11-06 14:15:00,114.21,114.35,114.07,114.11,68066.0,114.21,114.35,114.07,114.11,68066.0
2015-11-06 14:20:00,114.11,114.24,114.08,114.17,48912.0,114.11,114.24,114.08,114.17,48912.0
2015-11-06 14:25:00,114.18,114.2,113.87,114.03,68014.0,114.18,114.2,113.87,114.03,68014.0
2015-11-06 14:30:00,114.02,114.17,113.86,113.87,69056.0,114.02,114.17,113.86,113.87,69056.0
2015-11-06 14:35:00,113.86,113.93,113.69,113.74,79077.0,113.86,113.93,113.69,113.74,79077.0
2015-11-06 14:40:00,113.73,113.87,113.57,113.82,73486.0,113.73,113.87,113.57,113.82,73486.0
2015-11-06 14:45:00,113.83,114.07,113.78,113.99,101549.0,113.83,114.07,113.78,113.99,101549.0
2015-11-06 14:50:00,114.02,114.02,113.79,113.87,70317.0,114.02,114.02,113.79,113.87,70317.0
2015-11-06 14:55:00,113.88,113.91,113.58,113.7,52307.0,113.88,113.91,113.58,113.7,52307.0
2015-11-06 15:00:00,113.71,113.88,113.63,113.7,38022.0,113.71,113.88,113.63,113.7,38022.0
2015-11-06 15:05:00,113.69,113.74,113.53,113.58,69990.0,113.69,113.74,113.53,113.58,69990.0
2015-11-06 15:10:00,113.59,113.59,113.43,113.56,73626.0,113.59,113.59,113.43,113.56,73626.0
2015-11-06 15:15:00,113.57,113.65,113.47,113.53,57709.0,113.57,113.65,113.47,113.53,57709.0
2015-11-06 15:20:00,113.54,113.71,113.52,113.57,55280.0,113.54,113.71,113.52,113.57,55280.0
2015-11-06 15:25:00,113.6,113.66,113.42,113.49,88930.0,113.6,113.66,113.42,113.49,88930.0
2015-11-06 15:30:00,113.52,113.9,113.5,113.8,86259.0,113.52,113.9,113.5,113.8,86259.0
2015-11-06 15:35:00,113.8,113.95,113.74,113.92,98268.0,113.8,113.95,113.74,113.92,98268.0
2015-11-06 15:40:00,113.94,114.05,113.89,114.03,128290.0,113.94,114.05,113.89,114.03,128290.0
2015-11-06 15:45:00,114.04,114.15,113.98,114.06,85124.0,114.04,114.15,113.98,114.06,85124.0
2015-11-06 15:50:00,114.04,114.07,113.88,113.95,118864.0,114.04,114.07,113.88,113.95,118864.0
2015-11-06 15:55:00,113.92,114.07,113.87,114.05,247989.0,113.92,114.07,113.87,114.05,247989.0
2015-11-09 09:30:00,113.42,114.0,113.0,113.85,453935.0,113.42,114.0,113.0,113.85,453935.0
2015-11-09 09:35:00,113.81,114.0,113.7,113.75,274841.0,113.81,114.0,113.7,113.75,274841.0
2015-11-09 09:40:00,113.75,113.77,113.01,113.14,282290.0,113.75,113.77,113.01,113.14,282290.0
2015-11-09 09:45:00,113.17,113.98,113.17,113.69,203095.0,113.17,113.98,113.17,113.69,203095.0
2015-11-09 09:50:00,113.65,113.67,113.3,113.37,187080.0,113.65,113.67,113.3,113.37,187080.0
2015-11-09 09:55:00,113.39,113.43,112.83,112.88,273107.0,113.39,113.43,112.83,112.88,273107.0
2015-11-09 10:00:00,112.86,113.06,112.72,112.85,171605.0,112.86,113.06,112.72,112.85,171605.0
2015-11-09 10:05:00,112.9,112.96,112.7,112.76,171348.0,112.9,112.96,112.7,112.76,171348.0
2015-11-09 10:10:00,112.77,112.8,112.55,112.74,157189.0,112.77,112.8,112.55,112.74,157189.0
2015-11-09 10:15:00,112.73,112.9,112.6,112.68,121817.0,112.73,112.9,112.6,112.68,121817.0
2015-11-09 10:20:00,112.66,112.74,112.43,112.56,154574.0,112.66,112.74,112.43,112.56,154574.0
2015-11-09 10:25:00,112.59,112.67,112.3,112.44,168840.0,112.59,112.67,112.3,112.44,168840.0
2015-11-09 10:30:00,112.39,112.44,111.78,111.79,302493.0,112.39,112.44,111.78,111.79,302493.0
2015-11-09 10:35:00,111.78,112.3,111.76,112.21,265818.0,111.78,112.3,111.76,112.21,265818.0
2015-11-09 10:40:00,112.2,112.29,111.97,112.0,274866.0,112.2,112.29,111.97,112.0,274866.0
2015-11-09 10:45:00,112.0,112.21,111.95,112.14,86783.0,112.0,112.21,111.95,112.14,86783.0
2015-11-09 10:50:00,112.11,112.2,112.02,112.07,118488.0,112.11,112.2,112.02,112.07,118488.0
2015-11-09 10:55:00,112.08,112.2,112.02,112.15,286817.0,112.08,112.2,112.02,112.15,286817.0
2015-11-09 11:00:00,112.11,112.13,111.66,111.67,258751.0,112.11,112.13,111.66,111.67,258751.0
2015-11-09 11:05:00,111.7,111.7,110.55,110.55,375843.0,111.7,111.7,110.55,110.55,375843.0
2015-11-09 11:10:00,110.63,111.03,110.56,110.71,211439.0,110.63,111.03,110.56,110.71,211439.0
2015-11-09 11:15:00,110.72,111.0,110.45,110.92,205474.0,110.72,111.0,110.45,110.92,205474.0
2015-11-09 11:20:00,110.85,110.95,110.54,110.57,157216.0,110.85,110.95,110.54,110.57,157216.0
2015-11-09 11:25:00,110.6,110.74,109.69,109.91,366520.0,110.6,110.74,109.69,109.91,366520.0
2015-11-09 11:30:00,109.88,110.27,109.86,110.17,233193.0,109.88,110.27,109.86,110.17,233193.0
2015-11-09 11:35:00,110.2,110.31,109.84,109.92,172015.0,110.2,110.31,109.84,109.92,172015.0
2015-11-09 11:40:00,109.95,109.95,109.33,109.7,359880.0,109.95,109.95,109.33,109.7,359880.0
2015-11-09 11:45:00,109.69,110.15,109.56,110.03,200432.0,109.69,110.15,109.56,110.03,200432.0
2015-11-09 11:50:00,110.07,110.1,109.42,109.6,165117.0,110.07,110.1,109.42,109.6,165117.0
2015-11-09 11:55:00,109.62,109.69,109.37,109.56,123023.0,109.62,109.69,109.37,109.56,123023.0
2015-11-09 12:00:00,109.56,109.71,109.04,109.36,268723.0,109.56,109.71,109.04,109.36,268723.0
2015-11-09 12:05:00,109.35,109.69,109.23,109.64,120033.0,109.35,109.69,109.23,109.64,120033.0
2015-11-09 12:10:00,109.68,109.75,109.3,109.38,115947.0,109.68,109.75,109.3,109.38,115947.0
2015-11-09 12:15:00,109.38,109.4,108.64,108.97,246413.0,109.38,109.4,108.64,108.97,246413.0
2015-11-09 12:20:00,109.0,109.34,108.65,109.25,156686.0,109.0,109.34,108.65,109.25,156686.0
2015-11-09 12:25:00,109.24,109.8,109.22,109.73,142058.0,109.24,109.8,109.22,109.73,142058.0
2015-11-09 12:30:00,109.76,109.76,109.38,109.38,81343.0,109.76,109.76,109.38,109.38,81343.0
2015-11-09 12:35:00,109.38,109.87,109.25,109.87,81166.0,109.38,109.87,109.25,109.87,81166.0
2015-11-09 12:40:00,109.89,110.08,109.72,109.83,177177.0,109.89,110.08,109.72,109.83,177177.0
2015-11-09 12:45:00,109.83,109.86,109.53,109.53,94049.0,109.83,109.86,109.53,109.53,94049.0
2015-11-09 12:50:00,109.52,110.25,109.52,110.06,126949.0,109.52,110.25,109.52,110.06,126949.0
2015-11-09 12:55:00,110.07,110.29,110.06,110.28,123520.0,110.07,110.29,110.06,110.28,123520.0
2015-11-09 13:00:00,110.3,110.55,110.26,110.39,173926.0,110.3,110.55,110.26,110.39,173926.0
2015-11-09 13:05:00,110.4,110.42,109.88,110.1,148584.0,110.4,110.42,109.88,110.1,148584.0
2015-11-09 13:10:00,110.12,110.5,109.98,110.01,140228.0,110.12,110.5,109.98,110.01,140228.0
2015-11-09 13:15:00,110.0,110.5,109.99,110.44,93149.0,110.0,110.5,109.99,110.44,93149.0
2015-11-09 13:20:00,110.44,110.47,110.21,110.33,83424.0,110.44,110.47,110.21,110.33,83424.0
2015-11-09 13:25:00,110.31,110.4,110.12,110.19,82397.0,110.31,110.4,110.12,110.19,82397.0
2015-11-09 13:30:00,110.2,110.34,110.12,110.2,77741.0,110.2,110.34,110.12,110.2,77741.0
2015-11-09 13:35:00,110.23,110.84,110.2,110.78,164254.0,110.23,110.84,110.2,110.78,164254.0
2015-11-09 13:40:00,110.81,111.13,110.63,110.99,177388.0,110.81,111.13,110.63,110.99,177388.0
2015-11-09 13:45:00,111.01,111.11,110.68,110.72,185765.0,111.01,111.11,110.68,110.72,185765.0
2015-11-09 13:50:00,110.69,110.75,110.38,110.6,111478.0,110.69,110.75,110.38,110.6,111478.0
2015-11-09 13:55:00,110.61,110.75,110.51,110.7,74236.0,110.61,110.75,110.51,110.7,74236.0
2015-11-09 14:00:00,110.66,111.01,110.5,110.91,75344.0,110.66,111.01,110.5,110.91,75344.0
2015-11-09 14:05:00,110.91,111.12,110.71,110.79,252974.0,110.91,111.12,110.71,110.79,252974.0
2015-11-09 14:10:00,110.79,111.04,110.59,110.7,234507.0,110.79,111.04,110.59,110.7,234507.0
2015-11-09 14:15:00,110.68,110.73,110.27,110.38,273493.0,110.68,110.73,110.27,110.38,273493.0
2015-11-09 14:20:00,110.38,110.76,110.34,110.65,214429.0,110.38,110.76,110.34,110.65,214429.0
2015-11-09 14:25:00,110.64,110.87,110.5,110.62,142818.0,110.64,110.87,110.5,110.62,142818.0
2015-11-09 14:30:00,110.6,110.71,110.38,110.61,225689.0,110.6,110.71,110.38,110.61,225689.0
2015-11-09 14:35:00,110.59,110.6,109.9,109.9,257571.0,110.59,110.6,109.9,109.9,257571.0
2015-11-09 14:40:00,109.93,110.18,109.91,110.1,86894.0,109.93,110.18,109.91,110.1,86894.0
2015-11-09 14:45:00,110.1,110.3,110.0,110.18,124997.0,110.1,110.3,110.0,110.18,124997.0
2015-11-09 14:50:00,110.22,110.4,110.12,110.22,254375.0,110.22,110.4,110.12,110.22,254375.0
2015-11-09 14:55:00,110.24,110.26,110.05,110.1,302359.0,110.24,110.26,110.05,110.1,302359.0
2015-11-09 15:00:00,110.1,110.33,110.08,110.27,169980.0,110.1,110.33,110.08,110.27,169980.0
2015-11-09 15:05:00,110.26,110.26,109.91,109.95,181105.0,110.26,110.26,109.91,109.95,181105.0
2015-11-09 15:10:00,109.93,110.02,109.71,109.93,147495.0,109.93,110.02,109.71,109.93,147495.0
2015-11-09 15:15:00,109.95,109.98,109.6,109.78,119772.0,109.95,109.98,109.6,109.78,119772.0
2015-11-09 15:20:00,109.78,109.85,109.42,109.52,347814.0,109.78,109.85,109.42,109.52,347814.0
2015-11-09 15:25:00,109.52,109.78,109.43,109.66,198432.0,109.52,109.78,109.43,109.66,198432.0
2015-11-09 15:30:00,109.69,109.98,109.69,109.94,91313.0,109.69,109.98,109.69,109.94,91313.0
2015-11-09 15:35:00,109.92,110.0,109.72,109.86,139121.0,109.92,110.0,109.72,109.86,139121.0
2015-11-09 15:40:00,109.87,109.99,109.77,109.84,88094.0,109.87,109.99,109.77,109.84,88094.0
2015-11-09 15:45:00,109.83,110.09,109.8,109.98,170285.0,109.83,110.09,109.8,109.98,170285.0
2015-11-09 15:50:00,109.99,110.05,109.91,109.96,206090.0,109.99,110.05,109.91,109.96,206090.0
2015-11-09 15:55:00,109.96,110.0,109.69,109.86,326513.0,109.96,110.0,109.69,109.86,326513.0
2015-11-10 09:30:00,108.86,109.77,108.75,108.88,282686.0,108.86,109.77,108.75,108.88,282686.0
2015-11-10 09:35:00,108.77,109.0,108.26,108.74,248255.0,108.77,109.0,108.26,108.74,248255.0
2015-11-10 09:40:00,108.75,108.75,108.01,108.41,246377.0,108.75,108.75,108.01,108.41,246377.0
2015-11-10 09:45:00,108.39,109.21,108.15,108.96,217006.0,108.39,109.21,108.15,108.96,217006.0
2015-11-10 09:50:00,108.97,109.17,108.55,108.85,147640.0,108.97,109.17,108.55,108.85,147640.0
2015-11-10 09:55:00,108.85,109.24,108.83,109.01,88661.0,108.85,109.24,108.83,109.01,88661.0
2015-11-10 10:00:00,109.0,109.11,108.57,108.61,98791.0,109.0,109.11,108.57,108.61,98791.0
2015-11-10 10:05:00,108.59,108.79,108.41,108.45,116014.0,108.59,108.79,108.41,108.45,116014.0
2015-11-10 10:10:00,108.46,108.84,108.4,108.73,129698.0,108.46,108.84,108.4,108.73,129698.0
2015-11-10 10:15:00,108.76,109.14,108.73,108.88,172627.0,108.76,109.14,108.73,108.88,172627.0
2015-11-10 10:20:00,108.87,108.94,108.51,108.69,109492.0,108.87,108.94,108.51,108.69,109492.0
2015-11-10 10:25:00,108.69,108.89,108.43,108.83,126516.0,108.69,108.89,108.43,108.83,126516.0
2015-11-10 10:30:00,108.81,109.6,108.75,109.45,196187.0,108.81,109.6,108.75,109.45,196187.0
2015-11-10 10:35:00,109.45,110.6,109.26,110.57,355962.0,109.45,110.6,109.26,110.57,355962.0
2015-11-10 10:40:00,110.6,110.79,109.96,110.37,246914.0,110.6,110.79,109.96,110.37,246914.0
2015-11-10 10:45:00,110.36,110.51,110.0,110.5,114490.0,110.36,110.51,110.0,110.5,114490.0
2015-11-10 10:50:00,110.49,110.6,110.34,110.5,91070.0,110.49,110.6,110.34,110.5,91070.0
2015-11-10 10:55:00,110.57,111.25,110.52,111.08,272630.0,110.57,111.25,110.52,111.08,272630.0
2015-11-10 11:00:00,111.06,111.58,110.95,111.3,356304.0,111.06,111.58,110.95,111.3,356304.0
2015-11-10 11:05:00,111.26,111.35,110.7,110.9,155806.0,111.26,111.35,110.7,110.9,155806.0
2015-11-10 11:10:00,110.83,111.17,110.79,111.14,136802.0,110.83,111.17,110.79,111.14,136802.0
2015-11-10 11:15:00,111.12,111.76,111.06,111.54,222294.0,111.12,111.76,111.06,111.54,222294.0
2015-11-10 11:20:00,111.54,112.22,111.49,112.17,408262.0,111.54,112.22,111.49,112.17,408262.0
2015-11-10 11:25:00,112.14,112.42,111.76,111.92,303717.0,112.14,112.42,111.76,111.92,303717.0
2015-11-10 11:30:00,111.96,111.96,111.59,111.63,167578.0,111.96,111.96,111.59,111.63,167578.0
2015-11-10 11:35:00,111.63,111.76,111.35,111.35,127250.0,111.63,111.76,111.35,111.35,127250.0
2015-11-10 11:40:00,111.34,112.4,111.28,112.24,238135.0,111.34,112.4,111.28,112.24,238135.0
2015-11-10 11:45:00,112.25,112.25,111.65,111.82,132972.0,112.25,112.25,111.65,111.82,132972.0
2015-11-10 11:50:00,111.8,112.35,111.76,112.04,147428.0,111.8,112.35,111.76,112.04,147428.0
2015-11-10 11:55:00,112.09,112.16,111.94,111.97,67704.0,112.09,112.16,111.94,111.97,67704.0
2015-11-10 12:00:00,111.97,112.1,111.66,111.73,78401.0,111.97,112.1,111.66,111.73,78401.0
2015-11-10 12:05:00,111.72,111.97,111.32,111.93,144619.0,111.72,111.97,111.32,111.93,144619.0
2015-11-10 12:10:00,111.97,112.2,111.74,112.09,96606.0,111.97,112.2,111.74,112.09,96606.0
2015-11-10 12:15:00,112.09,112.37,112.09,112.14,123516.0,112.09,112.37,112.09,112.14,123516.0
2015-11-10 12:20:00,112.13,112.22,111.72,111.76,82402.0,112.13,112.22,111.72,111.76,82402.0
2015-11-10 12:25:00,111.77,112.07,111.77,111.94,54766.0,111.77,112.07,111.77,111.94,54766.0
2015-11-10 12:30:00,111.93,111.96,111.58,111.66,85053.0,111.93,111.96,111.58,111.66,85053.0
2015-11-10 12:35:00,111.73,112.0,111.63,111.92,58239.0,111.73,112.0,111.63,111.92,58239.0
2015-11-10 12:40:00,111.91,111.98,111.7,111.84,49043.0,111.91,111.98,111.7,111.84,49043.0
2015-11-10 12:45:00,111.87,111.94,111.73,111.84,53058.0,111.87,111.94,111.73,111.84,53058.0
2015-11-10 12:50:00,111.81,111.9,111.72,111.78,54314.0,111.81,111.9,111.72,111.78,54314.0
2015-11-10 12:55:00,111.78,112.13,111.74,112.05,122601.0,111.78,112.13,111.74,112.05,122601.0
2015-11-10 13:00:00,112.06,112.12,112.02,112.04,39438.0,112.06,112.12,112.02,112.04,39438.0
2015-11-10 13:05:00,112.02,112.02,111.7,111.78,94078.0,112.02,112.02,111.7,111.78,94078.0
2015-11-10 13:10:00,111.78,112.05,111.67,111.98,71220.0,111.78,112.05,111.67,111.98,71220.0
2015-11-10 13:15:00,111.99,112.03,111.84,111.87,41793.0,111.99,112.03,111.84,111.87,41793.0
2015-11-10 13:20:00,111.85,111.91,111.79,111.81,27390.0,111.85,111.91,111.79,111.81,27390.0
2015-11-10 13:25:00,111.81,111.91,111.7,111.9,38306.0,111.81,111.91,111.7,111.9,38306.0
2015-11-10 13:30:00,111.94,111.96,111.83,111.9,20409.0,111.94,111.96,111.83,111.9,20409.0
2015-11-10 13:35:00,111.92,112.27,111.9,112.19,105800.0,111.92,112.27,111.9,112.19,105800.0
2015-11-10 13:40:00,112.22,112.35,112.15,112.3,81538.0,112.22,112.35,112.15,112.3,81538.0
2015-11-10 13:45:00,112.32,112.37,112.24,112.35,52953.0,112.32,112.37,112.24,112.35,52953.0
2015-11-10 13:50:00,112.35,112.78,112.35,112.67,327184.0,112.35,112.78,112.35,112.67,327184.0
2015-11-10 13:55:00,112.67,112.74,112.5,112.59,63363.0,112.67,112.74,112.5,112.59,63363.0
2015-11-10 14:00:00,112.58,112.65,112.33,112.4,48311.0,112.58,112.65,112.33,112.4,48311.0
2015-11-10 14:05:00,112.44,112.57,112.35,112.55,66121.0,112.44,112.57,112.35,112.55,66121.0
2015-11-10 14:10:00,112.57,112.83,112.52,112.77,189429.0,112.57,112.83,112.52,112.77,189429.0
2015-11-10 14:15:00,112.73,112.73,112.53,112.59,63755.0,112.73,112.73,112.53,112.59,63755.0
2015-11-10 14:20:00,112.59,112.63,112.39,112.4,44177.0,112.59,112.63,112.39,112.4,44177.0
2015-11-10 14:25:00,112.41,112.58,112.36,112.49,205888.0,112.41,112.58,112.36,112.49,205888.0
2015-11-10 14:30:00,112.47,112.66,112.39,112.61,52787.0,112.47,112.66,112.39,112.61,52787.0
2015-11-10 14:35:00,112.59,112.64,112.45,112.52,24844.0,112.59,112.64,112.45,112.52,24844.0
2015-11-10 14:40:00,112.52,112.8,112.48,112.69,98811.0,112.52,112.8,112.48,112.69,98811.0
2015-11-10 14:45:00,112.7,112.75,112.57,112.71,77872.0,112.7,112.75,112.57,112.71,77872.0
2015-11-10 14:50:00,112.73,112.79,112.55,112.57,210612.0,112.73,112.79,112.55,112.57,210612.0
2015-11-10 14:55:00,112.57,112.74,112.44,112.68,61751.0,112.57,112.74,112.44,112.68,61751.0
2015-11-10 15:00:00,112.69,112.74,112.6,112.63,56718.0,112.69,112.74,112.6,112.63,56718.0
2015-11-10 15:05:00,112.64,112.84,112.64,112.8,59670.0,112.64,112.84,112.64,112.8,59670.0
2015-11-10 15:10:00,112.8,112.83,112.65,112.8,53942.0,112.8,112.83,112.65,112.8,53942.0
2015-11-10 15:15:00,112.8,112.81,112.54,112.58,63067.0,112.8,112.81,112.54,112.58,63067.0
2015-11-10 15:20:00,112.58,112.82,112.58,112.74,76632.0,112.58,112.82,112.58,112.74,76632.0
2015-11-10 15:25:00,112.74,112.75,112.53,112.67,76586.0,112.74,112.75,112.53,112.67,76586.0
2015-11-10 15:30:00,112.67,112.75,112.56,112.63,96689.0,112.67,112.75,112.56,112.63,96689.0
2015-11-10 15:35:00,112.55,112.68,112.55,112.63,61396.0,112.55,112.68,112.55,112.63,61396.0
2015-11-10 15:40:00,112.62,112.82,112.62,112.77,108404.0,112.62,112.82,112.62,112.77,108404.0
2015-11-10 15:45:00,112.76,112.84,112.69,112.69,103523.0,112.76,112.84,112.69,112.69,103523.0
2015-11-10 15:50:00,112.69,112.75,112.53,112.56,150800.0,112.69,112.75,112.53,112.56,150800.0
2015-11-10 15:55:00,112.53,112.71,112.46,112.71,242222.0,112.53,112.71,112.46,112.71,242222.0
2015-11-11 09:30:00,113.08,113.25,112.25,112.81,314854.0,113.08,113.25,112.25,112.81,314854.0
2015-11-11 09:35:00,112.81,112.85,112.0,112.33,218164.0,112.81,112.85,112.0,112.33,218164.0
2015-11-11 09:40:00,112.32,112.32,111.71,111.72,244626.0,112.32,112.32,111.71,111.72,244626.0
2015-11-11 09:45:00,111.75,112.15,111.66,111.7,215836.0,111.75,112.15,111.66,111.7,215836.0
2015-11-11 09:50:00,111.69,112.1,111.41,111.96,234409.0,111.69,112.1,111.41,111.96,234409.0
2015-11-11 09:55:00,111.96,112.11,111.62,111.98,104918.0,111.96,112.11,111.62,111.98,104918.0
2015-11-11 10:00:00,112.02,112.19,111.6,111.85,138130.0,112.02,112.19,111.6,111.85,138130.0
2015-11-11 10:05:00,111.85,112.42,111.77,112.31,153824.0,111.85,112.42,111.77,112.31,153824.0
2015-11-11 10:10:00,112.34,112.8,112.31,112.44,372801.0,112.34,112.8,112.31,112.44,372801.0
2015-11-11 10:15:00,112.44,112.96,112.38,112.91,218691.0,112.44,112.96,112.38,112.91,218691.0
2015-11-11 10:20:00,112.9,113.25,112.81,113.09,226047.0,112.9,113.25,112.81,113.09,226047.0
2015-11-11 10:25:00,113.09,113.73,113.02,113.67,342072.0,113.09,113.73,113.02,113.67,342072.0
2015-11-11 10:30:00,113.67,113.82,113.42,113.49,239046.0,113.67,113.82,113.42,113.49,239046.0
2015-11-11 10:35:00,113.53,113.58,113.11,113.14,152785.0,113.53,113.58,113.11,113.14,152785.0
2015-11-11 10:40:00,113.15,113.2,112.85,112.99,178864.0,113.15,113.2,112.85,112.99,178864.0
2015-11-11 10:45:00,113.0,113.06,112.15,112.15,295140.0,113.0,113.06,112.15,112.15,295140.0
2015-11-11 10:50:00,112.14,112.46,112.09,112.32,138583.0,112.14,112.46,112.09,112.32,138583.0
2015-11-11 10:55:00,112.3,112.5,111.94,112.47,180088.0,112.3,112.5,111.94,112.47,180088.0
2015-11-11 11:00:00,112.46,112.52,112.0,112.33,64166.0,112.46,112.52,112.0,112.33,64166.0
2015-11-11 11:05:00,112.31,112.58,112.18,112.42,109406.0,112.31,112.58,112.18,112.42,109406.0
2015-11-11 11:10:00,112.39,112.42,112.08,112.32,76060.0,112.39,112.42,112.08,112.32,76060.0
2015-11-11 11:15:00,112.32,112.61,112.31,112.43,57484.0,112.32,112.61,112.31,112.43,57484.0
2015-11-11 11:20:00,112.44,113.02,112.44,112.76,150393.0,112.44,113.02,112.44,112.76,150393.0
2015-11-11 11:25:00,112.75,112.89,112.61,112.79,75168.0,112.75,112.89,112.61,112.79,75168.0
2015-11-11 11:30:00,112.79,112.99,112.79,112.88,59175.0,112.79,112.99,112.79,112.88,59175.0
2015-11-11 11:35:00,112.89,112.89,112.7,112.72,72335.0,112.89,112.89,112.7,112.72,72335.0
2015-11-11 11:40:00,112.74,112.78,112.48,112.64,88501.0,112.74,112.78,112.48,112.64,88501.0
2015-11-11 11:45:00,112.64,113.33,112.64,113.3,145309.0,112.64,113.33,112.64,113.3,145309.0
2015-11-11 11:50:00,113.31,113.44,113.23,113.32,106589.0,113.31,113.44,113.23,113.32,106589.0
2015-11-11 11:55:00,113.31,113.38,113.08,113.22,73650.0,113.31,113.38,113.08,113.22,73650.0
2015-11-11 12:00:00,113.21,113.34,113.1,113.29,62432.0,113.21,113.34,113.1,113.29,62432.0
2015-11-11 12:05:00,113.27,113.57,113.25,113.55,100714.0,113.27,113.57,113.25,113.55,100714.0
2015-11-11 12:10:00,113.57,113.88,113.57,113.81,147350.0,113.57,113.88,113.57,113.81,147350.0
2015-11-11 12:15:00,113.84,114.18,113.77,113.9,228445.0,113.84,114.18,113.77,113.9,228445.0
2015-11-11 12:20:00,113.93,114.33,113.65,114.24,166033.0,113.93,114.33,113.65,114.24,166033.0
2015-11-11 12:25:00,114.21,114.32,113.63,113.79,137523.0,114.21,114.32,113.63,113.79,137523.0
2015-11-11 12:30:00,113.77,114.08,113.71,114.04,120569.0,113.77,114.08,113.71,114.04,120569.0
2015-11-11 12:35:00,114.02,114.61,114.0,114.5,239701.0,114.02,114.61,114.0,114.5,239701.0
2015-11-11 12:40:00,114.48,114.6,113.92,114.3,219382.0,114.48,114.6,113.92,114.3,219382.0
2015-11-11 12:45:00,114.3,114.33,114.05,114.08,67923.0,114.3,114.33,114.05,114.08,67923.0
2015-11-11 12:50:00,114.08,114.32,114.05,114.28,64347.0,114.08,114.32,114.05,114.28,64347.0
2015-11-11 12:55:00,114.29,114.38,114.18,114.3,55966.0,114.29,114.38,114.18,114.3,55966.0
2015-11-11 13:00:00,114.3,114.35,114.0,114.06,99584.0,114.3,114.35,114.0,114.06,99584.0
2015-11-11 13:05:00,114.03,114.04,113.4,113.65,147346.0,114.03,114.04,113.4,113.65,147346.0
2015-11-11 13:10:00,113.68,113.78,113.49,113.78,79694.0,113.68,113.78,113.49,113.78,79694.0
2015-11-11 13:15:00,113.77,113.98,113.65,113.84,80771.0,113.77,113.98,113.65,113.84,80771.0
2015-11-11 13:20:00,113.88,114.22,113.88,114.09,75751.0,113.88,114.22,113.88,114.09,75751.0
2015-11-11 13:25:00,114.06,114.06,113.69,113.92,97110.0,114.06,114.06,113.69,113.92,97110.0
2015-11-11 13:30:00,113.94,114.05,113.86,114.0,47692.0,113.94,114.05,113.86,114.0,47692.0
2015-11-11 13:35:00,113.99,114.01,113.7,113.78,71293.0,113.99,114.01,113.7,113.78,71293.0
2015-11-11 13:40:00,113.79,114.04,113.72,113.96,51689.0,113.79,114.04,113.72,113.96,51689.0
2015-11-11 13:45:00,113.95,114.03,113.87,113.96,37265.0,113.95,114.03,113.87,113.96,37265.0
2015-11-11 13:50:00,113.94,114.13,113.73,113.89,68560.0,113.94,114.13,113.73,113.89,68560.0
2015-11-11 13:55:00,113.9,113.9,113.51,113.59,98119.0,113.9,113.9,113.51,113.59,98119.0
2015-11-11 14:00:00,113.6,113.71,113.5,113.66,72009.0,113.6,113.71,113.5,113.66,72009.0
2015-11-11 14:05:00,113.64,113.7,113.55,113.55,89940.0,113.64,113.7,113.55,113.55,89940.0
2015-11-11 14:10:00,113.56,113.68,113.38,113.62,68131.0,113.56,113.68,113.38,113.62,68131.0
2015-11-11 14:15:00,113.6,113.82,113.49,113.77,48887.0,113.6,113.82,113.49,113.77,48887.0
2015-11-11 14:20:00,113.79,113.89,113.63,113.63,49261.0,113.79,113.89,113.63,113.63,49261.0
2015-11-11 14:25:00,113.66,113.8,113.52,113.72,44872.0,113.66,113.8,113.52,113.72,44872.0
2015-11-11 14:30:00,113.75,113.98,113.69,113.98,55749.0,113.75,113.98,113.69,113.98,55749.0
2015-11-11 14:35:00,113.97,113.97,113.76,113.84,50187.0,113.97,113.97,113.76,113.84,50187.0
2015-11-11 14:40:00,113.84,113.84,113.45,113.6,92790.0,113.84,113.84,113.45,113.6,92790.0
2015-11-11 14:45:00,113.58,113.63,113.28,113.44,94542.0,113.58,113.63,113.28,113.44,94542.0
2015-11-11 14:50:00,113.45,113.55,113.39,113.42,37653.0,113.45,113.55,113.39,113.42,37653.0
2015-11-11 14:55:00,113.39,113.44,112.9,112.9,150807.0,113.39,113.44,112.9,112.9,150807.0
2015-11-11 15:00:00,112.9,113.05,112.66,112.72,116272.0,112.9,113.05,112.66,112.72,116272.0
2015-11-11 15:05:00,112.74,113.25,112.71,113.07,131681.0,112.74,113.25,112.71,113.07,131681.0
2015-11-11 15:10:00,113.02,113.15,112.92,113.05,64544.0,113.02,113.15,112.92,113.05,64544.0
2015-11-11 15:15:00,113.06,113.26,112.78,112.85,70807.0,113.06,113.26,112.78,112.85,70807.0
2015-11-11 15:20:00,112.86,113.05,112.84,112.95,51557.0,112.86,113.05,112.84,112.95,51557.0
2015-11-11 15:25:00,112.98,113.15,112.94,113.11,34079.0,112.98,113.15,112.94,113.11,34079.0
2015-11-11 15:30:00,113.13,113.2,113.03,113.04,59700.0,113.13,113.2,113.03,113.04,59700.0
2015-11-11 15:35:00,113.03,113.17,112.86,112.99,146850.0,113.03,113.17,112.86,112.99,146850.0
2015-11-11 15:40:00,112.99,113.03,112.87,112.99,90872.0,112.99,113.03,112.87,112.99,90872.0
2015-11-11 15:45:00,112.98,113.27,112.98,113.19,165385.0,112.98,113.27,112.98,113.19,165385.0
2015-11-11 15:50:00,113.2,113.2,113.04,113.05,253796.0,113.2,113.2,113.04,113.05,253796.0
2015-11-11 15:55:00,113.06,113.08,112.84,112.86,367214.0,113.06,113.08,112.84,112.86,367214.0
2015-11-12 09:30:00,112.52,112.52,111.6,111.95,239705.0,112.52,112.52,111.6,111.95,239705.0
2015-11-12 09:35:00,111.91,112.86,111.76,111.77,200082.0,111.91,112.86,111.76,111.77,200082.0
2015-11-12 09:40:00,111.95,112.75,111.78,112.35,173401.0,111.95,112.75,111.78,112.35,173401.0
2015-11-12 09:45:00,112.36,113.45,112.31,113.39,234455.0,112.36,113.45,112.31,113.39,234455.0
2015-11-12 09:50:00,113.39,113.43,112.8,113.24,162471.0,113.39,113.43,112.8,113.24,162471.0
2015-11-12 09:55:00,113.22,113.7,113.14,113.46,223888.0,113.22,113.7,113.14,113.46,223888.0
2015-11-12 10:00:00,113.43,113.47,113.07,113.35,119142.0,113.43,113.47,113.07,113.35,119142.0
2015-11-12 10:05:00,113.31,113.31,112.75,112.98,230391.0,113.31,113.31,112.75,112.98,230391.0
2015-11-12 10:10:00,113.0,113.42,112.98,113.26,242331.0,113.0,113.42,112.98,113.26,242331.0
2015-11-12 10:15:00,113.26,114.03,113.23,114.03,301393.0,113.26,114.03,113.23,114.03,301393.0
2015-11-12 10:20:00,114.03,114.05,113.61,113.75,155997.0,114.03,114.05,113.61,113.75,155997.0
2015-11-12 10:25:00,113.81,113.84,113.45,113.56,247686.0,113.81,113.84,113.45,113.56,247686.0
2015-11-12 10:30:00,113.53,113.69,113.3,113.58,147767.0,113.53,113.69,113.3,113.58,147767.0
2015-11-12 10:35:00,113.61,113.84,113.43,113.74,150028.0,113.61,113.84,113.43,113.74,150028.0
2015-11-12 10:40:00,113.72,113.99,113.71,113.8,157505.0,113.72,113.99,113.71,113.8,157505.0
2015-11-12 10:45:00,113.84,113.93,113.65,113.7,61894.0,113.84,113.93,113.65,113.7,61894.0
2015-11-12 10:50:00,113.72,113.88,113.51,113.87,89719.0,113.72,113.88,113.51,113.87,89719.0
2015-11-12 10:55:00,113.87,114.36,113.85,114.18,207292.0,113.87,114.36,113.85,114.18,207292.0
2015-11-12 11:00:00,114.2,114.9,114.0,114.74,300658.0,114.2,114.9,114.0,114.74,300658.0
2015-11-12 11:05:00,114.77,115.25,114.62,115.13,400730.0,114.77,115.25,114.62,115.13,400730.0
2015-11-12 11:10:00,115.15,115.21,114.8,114.9,350884.0,115.15,115.21,114.8,114.9,350884.0
2015-11-12 11:15:00,114.89,115.15,114.66,114.83,398561.0,114.89,115.15,114.66,114.83,398561.0
2015-11-12 11:20:00,114.85,114.88,114.15,114.24,413005.0,114.85,114.88,114.15,114.24,413005.0
2015-11-12 11:25:00,114.24,114.4,114.12,114.24,361843.0,114.24,114.4,114.12,114.24,361843.0
2015-11-12 11:30:00,114.24,114.28,113.42,113.93,352953.0,114.24,114.28,113.42,113.93,352953.0
2015-11-12 11:35:00,113.84,114.08,113.8,113.97,126237.0,113.84,114.08,113.8,113.97,126237.0
2015-11-12 11:40:00,113.95,114.35,113.78,114.1,136731.0,113.95,114.35,113.78,114.1,136731.0
2015-11-12 11:45:00,114.04,114.21,113.9,114.02,212096.0,114.04,114.21,113.9,114.02,212096.0
2015-11-12 11:50:00,114.03,114.08,113.64,113.71,96573.0,114.03,114.08,113.64,113.71,96573.0
2015-11-12 11:55:00,113.72,113.97,113.58,113.9,95126.0,113.72,113.97,113.58,113.9,95126.0
2015-11-12 12:00:00,113.88,114.2,113.84,114.2,80586.0,113.88,114.2,113.84,114.2,80586.0
2015-11-12 12:05:00,114.16,114.27,113.77,113.85,83012.0,114.16,114.27,113.77,113.85,83012.0
2015-11-12 12:10:00,113.84,113.91,113.26,113.4,221484.0,113.84,113.91,113.26,113.4,221484.0
2015-11-12 12:15:00,113.44,113.62,113.27,113.47,75835.0,113.44,113.62,113.27,113.47,75835.0
2015-11-12 12:20:00,113.49,113.56,113.2,113.38,65502.0,113.49,113.56,113.2,113.38,65502.0
2015-11-12 12:25:00,113.36,113.45,113.01,113.03,140014.0,113.36,113.45,113.01,113.03,140014.0
2015-11-12 12:30:00,113.03,113.08,112.92,113.06,157871.0,113.03,113.08,112.92,113.06,157871.0
2015-11-12 12:35:00,113.04,113.06,112.6,112.8,112144.0,113.04,113.06,112.6,112.8,112144.0
2015-11-12 12:40:00,112.78,113.06,112.77,113.06,52411.0,112.78,113.06,112.77,113.06,52411.0
2015-11-12 12:45:00,113.07,113.07,112.94,112.95,51601.0,113.07,113.07,112.94,112.95,51601.0
2015-11-12 12:50:00,112.97,113.32,112.97,113.3,156872.0,112.97,113.32,112.97,113.3,156872.0
2015-11-12 12:55:00,113.29,113.31,113.12,113.12,75271.0,113.29,113.31,113.12,113.12,75271.0
2015-11-12 13:00:00,113.15,113.25,113.11,113.16,63343.0,113.15,113.25,113.11,113.16,63343.0
2015-11-12 13:05:00,113.12,113.29,113.07,113.25,48653.0,113.12,113.29,113.07,113.25,48653.0
2015-11-12 13:10:00,113.25,113.39,113.21,113.32,55640.0,113.25,113.39,113.21,113.32,55640.0
2015-11-12 13:15:00,113.37,113.53,113.31,113.45,84244.0,113.37,113.53,113.31,113.45,84244.0
2015-11-12 13:20:00,113.44,113.49,113.21,113.3,59880.0,113.44,113.49,113.21,113.3,59880.0
2015-11-12 13:25:00,113.31,113.32,113.1,113.12,89185.0,113.31,113.32,113.1,113.12,89185.0
2015-11-12 13:30:00,113.12,113.14,112.76,112.88,187906.0,113.12,113.14,112.76,112.88,187906.0
2015-11-12 13:35:00,112.87,113.0,112.77,112.99,60772.0,112.87,113.0,112.77,112.99,60772.0
2015-11-12 13:40:00,113.01,113.04,112.4,112.48,112164.0,113.01,113.04,112.4,112.48,112164.0
2015-11-12 13:45:00,112.5,112.59,112.2,112.36,125935.0,112.5,112.59,112.2,112.36,125935.0
2015-11-12 13:50:00,112.34,112.39,112.17,112.26,71078.0,112.34,112.39,112.17,112.26,71078.0
2015-11-12 13:55:00,112.28,112.6,112.24,112.4,99950.0,112.28,112.6,112.24,112.4,99950.0
2015-11-12 14:00:00,112.42,112.47,112.13,112.2,115839.0,112.42,112.47,112.13,112.2,115839.0
2015-11-12 14:05:00,112.2,112.2,111.8,111.94,478969.0,112.2,112.2,111.8,111.94,478969.0
2015-11-12 14:10:00,111.93,112.0,110.88,111.56,409127.0,111.93,112.0,110.88,111.56,409127.0
2015-11-12 14:15:00,111.55,111.56,111.28,111.33,158383.0,111.55,111.56,111.28,111.33,158383.0
2015-11-12 14:20:00,111.33,111.39,110.56,110.57,344867.0,111.33,111.39,110.56,110.57,344867.0
2015-11-12 14:25:00,110.58,111.47,110.53,111.41,320227.0,110.58,111.47,110.53,111.41,320227.0
2015-11-12 14:30:00,111.45,111.57,111.14,111.51,221491.0,111.45,111.57,111.14,111.51,221491.0
2015-11-12 14:35:00,111.48,111.55,111.0,111.14,213477.0,111.48,111.55,111.0,111.14,213477.0
2015-11-12 14:40:00,111.16,111.3,110.63,110.9,229895.0,111.16,111.3,110.63,110.9,229895.0
2015-11-12 14:45:00,110.9,111.14,110.7,110.74,197732.0,110.9,111.14,110.7,110.74,197732.0
2015-11-12 14:50:00,110.7,110.84,110.32,110.47,257169.0,110.7,110.84,110.32,110.47,257169.0
2015-11-12 14:55:00,110.47,110.94,110.41,110.83,141615.0,110.47,110.94,110.41,110.83,141615.0
2015-11-12 15:00:00,110.82,111.1,110.76,110.94,85783.0,110.82,111.1,110.76,110.94,85783.0
2015-11-12 15:05:00,110.93,111.02,110.81,110.86,76221.0,110.93,111.02,110.81,110.86,76221.0
2015-11-12 15:10:00,110.86,110.99,110.56,110.92,82682.0,110.86,110.99,110.56,110.92,82682.0
2015-11-12 15:15:00,110.94,111.29,110.85,111.14,181905.0,110.94,111.29,110.85,111.14,181905.0
2015-11-12 15:20:00,111.13,111.19,111.01,111.05,171358.0,111.13,111.19,111.01,111.05,171358.0
2015-11-12 15:25:00,111.03,111.07,110.93,111.0,113207.0,111.03,111.07,110.93,111.0,113207.0
2015-11-12 15:30:00,111.0,111.07,110.7,110.8,118394.0,111.0,111.07,110.7,110.8,118394.0
2015-11-12 15:35:00,110.81,110.91,110.58,110.62,149538.0,110.81,110.91,110.58,110.62,149538.0
2015-11-12 15:40:00,110.62,110.63,110.35,110.41,201239.0,110.62,110.63,110.35,110.41,201239.0
2015-11-12 15:45:00,110.41,110.5,109.32,109.75,600052.0,110.41,110.5,109.32,109.75,600052.0
2015-11-12 15:50:00,109.73,109.9,108.8,109.33,677167.0,109.73,109.9,108.8,109.33,677167.0
2015-11-12 15:55:00,109.32,109.38,108.2,108.9,1097265.0,109.32,109.38,108.2,108.9,1097265.0
2015-11-13 09:30:00,108.22,108.5,107.22,108.36,586075.0,108.22,108.5,107.22,108.36,586075.0
2015-11-13 09:35:00,108.4,108.5,108.0,108.23,285760.0,108.4,108.5,108.0,108.23,285760.0
2015-11-13 09:40:00,108.24,108.44,107.71,107.77,302980.0,108.24,108.44,107.71,107.77,302980.0
2015-11-13 09:45:00,107.8,107.92,107.25,107.65,343425.0,107.8,107.92,107.25,107.65,343425.0
2015-11-13 09:50:00,107.73,108.49,107.22,108.44,370379.0,107.73,108.49,107.22,108.44,370379.0
2015-11-13 09:55:00,108.44,109.07,108.33,108.68,324399.0,108.44,109.07,108.33,108.68,324399.0
2015-11-13 10:00:00,108.67,108.72,107.96,108.24,222835.0,108.67,108.72,107.96,108.24,222835.0
2015-11-13 10:05:00,108.25,108.31,107.47,107.85,207281.0,108.25,108.31,107.47,107.85,207281.0
2015-11-13 10:10:00,107.82,108.02,107.5,107.59,211339.0,107.82,108.02,107.5,107.59,211339.0
2015-11-13 10:15:00,107.53,107.8,107.23,107.29,264534.0,107.53,107.8,107.23,107.29,264534.0
2015-11-13 10:20:00,107.24,107.69,107.22,107.43,573002.0,107.24,107.69,107.22,107.43,573002.0
2015-11-13 10:25:00,107.43,107.52,106.33,106.36,572822.0,107.43,107.52,106.33,106.36,572822.0
2015-11-13 10:30:00,106.37,106.77,105.76,106.2,367340.0,106.37,106.77,105.76,106.2,367340.0
2015-11-13 10:35:00,106.23,106.49,105.54,105.77,307865.0,106.23,106.49,105.54,105.77,307865.0
2015-11-13 10:40:00,105.76,106.89,105.5,106.68,399540.0,105.76,106.89,105.5,106.68,399540.0
2015-11-13 10:45:00,106.7,107.22,106.5,107.08,454774.0,106.7,107.22,106.5,107.08,454774.0
2015-11-13 10:50:00,107.08,107.22,106.59,107.05,420503.0,107.08,107.22,106.59,107.05,420503.0
2015-11-13 10:55:00,107.04,107.72,106.93,107.46,201073.0,107.04,107.72,106.93,107.46,201073.0
2015-11-13 11:00:00,107.43,107.5,106.77,107.03,181895.0,107.43,107.5,106.77,107.03,181895.0
2015-11-13 11:05:00,106.96,107.52,106.96,107.07,180319.0,106.96,107.52,106.96,107.07,180319.0
2015-11-13 11:10:00,107.07,107.1,106.68,106.9,107997.0,107.07,107.1,106.68,106.9,107997.0
2015-11-13 11:15:00,106.9,106.91,106.17,106.57,180738.0,106.9,106.91,106.17,106.57,180738.0
2015-11-13 11:20:00,106.55,106.75,106.31,106.43,136472.0,106.55,106.75,106.31,106.43,136472.0
2015-11-13 11:25:00,106.41,106.8,106.25,106.66,109158.0,106.41,106.8,106.25,106.66,109158.0
2015-11-13 11:30:00,106.63,106.9,106.36,106.77,99330.0,106.63,106.9,106.36,106.77,99330.0
2015-11-13 11:35:00,106.78,107.03,106.49,106.55,100965.0,106.78,107.03,106.49,106.55,100965.0
2015-11-13 11:40:00,106.5,106.59,106.02,106.11,115844.0,106.5,106.59,106.02,106.11,115844.0
2015-11-13 11:45:00,106.1,106.25,105.87,106.16,193545.0,106.1,106.25,105.87,106.16,193545.0
2015-11-13 11:50:00,106.14,106.31,105.85,105.93,99342.0,106.14,106.31,105.85,105.93,99342.0
2015-11-13 11:55:00,105.93,106.23,105.8,106.17,129088.0,105.93,106.23,105.8,106.17,129088.0
2015-11-13 12:00:00,106.22,106.63,106.02,106.62,109441.0,106.22,106.63,106.02,106.62,109441.0
2015-11-13 12:05:00,106.64,106.73,106.22,106.41,135683.0,106.64,106.73,106.22,106.41,135683.0
2015-11-13 12:10:00,106.44,106.61,106.26,106.59,121996.0,106.44,106.61,106.26,106.59,121996.0
2015-11-13 12:15:00,106.58,107.0,106.41,106.94,128410.0,106.58,107.0,106.41,106.94,128410.0
2015-11-13 12:20:00,106.97,107.18,106.48,106.49,151158.0,106.97,107.18,106.48,106.49,151158.0
2015-11-13 12:25:00,106.47,106.76,106.45,106.52,71406.0,106.47,106.76,106.45,106.52,71406.0
2015-11-13 12:30:00,106.52,106.9,106.5,106.66,104653.0,106.52,106.9,106.5,106.66,104653.0
2015-11-13 12:35:00,106.64,106.68,106.35,106.49,74217.0,106.64,106.68,106.35,106.49,74217.0
2015-11-13 12:40:00,106.49,106.5,105.85,106.03,147944.0,106.49,106.5,105.85,106.03,147944.0
2015-11-13 12:45:00,106.01,106.29,105.9,106.2,103514.0,106.01,106.29,105.9,106.2,103514.0
2015-11-13 12:50:00,106.22,106.48,106.14,106.19,103321.0,106.22,106.48,106.14,106.19,103321.0
2015-11-13 12:55:00,106.17,106.56,106.17,106.41,81627.0,106.17,106.56,106.17,106.41,81627.0
2015-11-13 13:00:00,106.46,106.48,106.06,106.23,85153.0,106.46,106.48,106.06,106.23,85153.0
2015-11-13 13:05:00,106.23,106.23,105.73,106.05,121136.0,106.23,106.23,105.73,106.05,121136.0
2015-11-13 13:10:00,106.02,106.15,105.94,106.0,106901.0,106.02,106.15,105.94,106.0,106901.0
2015-11-13 13:15:00,105.97,106.22,105.85,106.07,99968.0,105.97,106.22,105.85,106.07,99968.0
2015-11-13 13:20:00,106.07,106.16,105.83,106.0,69567.0,106.07,106.16,105.83,106.0,69567.0
2015-11-13 13:25:00,105.97,106.13,105.52,105.56,116745.0,105.97,106.13,105.52,105.56,116745.0
2015-11-13 13:30:00,105.54,106.0,105.54,105.91,141588.0,105.54,106.0,105.54,105.91,141588.0
2015-11-13 13:35:00,105.9,105.92,105.38,105.49,135193.0,105.9,105.92,105.38,105.49,135193.0
2015-11-13 13:40:00,105.49,105.63,105.38,105.46,85757.0,105.49,105.63,105.38,105.46,85757.0
2015-11-13 13:45:00,105.43,105.48,105.3,105.38,80738.0,105.43,105.48,105.3,105.38,80738.0
2015-11-13 13:50:00,105.37,105.7,105.36,105.49,104311.0,105.37,105.7,105.36,105.49,104311.0
2015-11-13 13:55:00,105.49,105.49,105.12,105.25,116213.0,105.49,105.49,105.12,105.25,116213.0
2015-11-13 14:00:00,105.25,105.31,104.97,105.06,286419.0,105.25,105.31,104.97,105.06,286419.0
2015-11-13 14:05:00,105.05,105.28,104.51,104.55,454567.0,105.05,105.28,104.51,104.55,454567.0
2015-11-13 14:10:00,104.55,104.55,104.24,104.44,388237.0,104.55,104.55,104.24,104.44,388237.0
2015-11-13 14:15:00,104.45,104.55,104.31,104.35,317661.0,104.45,104.55,104.31,104.35,317661.0
2015-11-13 14:20:00,104.36,104.66,104.36,104.51,370243.0,104.36,104.66,104.36,104.51,370243.0
2015-11-13 14:25:00,104.49,104.5,104.1,104.31,202088.0,104.49,104.5,104.1,104.31,202088.0
2015-11-13 14:30:00,104.29,104.44,104.02,104.16,342865.0,104.29,104.44,104.02,104.16,342865.0
2015-11-13 14:35:00,104.15,104.37,104.03,104.22,99203.0,104.15,104.37,104.03,104.22,99203.0
2015-11-13 14:40:00,104.2,104.22,103.9,104.06,168232.0,104.2,104.22,103.9,104.06,168232.0
2015-11-13 14:45:00,104.04,104.06,103.6,103.65,169209.0,104.04,104.06,103.6,103.65,169209.0
2015-11-13 14:50:00,103.69,103.76,103.38,103.56,197182.0,103.69,103.76,103.38,103.56,197182.0
2015-11-13 14:55:00,103.59,103.77,103.52,103.77,163643.0,103.59,103.77,103.52,103.77,163643.0
2015-11-13 15:00:00,103.77,104.3,103.68,104.05,270776.0,103.77,104.3,103.68,104.05,270776.0
2015-11-13 15:05:00,104.03,104.39,104.03,104.3,156229.0,104.03,104.39,104.03,104.3,156229.0
2015-11-13 15:10:00,104.32,104.56,104.3,104.47,173661.0,104.32,104.56,104.3,104.47,173661.0
2015-11-13 15:15:00,104.49,104.49,104.05,104.28,186932.0,104.49,104.49,104.05,104.28,186932.0
2015-11-13 15:20:00,104.24,104.28,103.91,104.07,214398.0,104.24,104.28,103.91,104.07,214398.0
2015-11-13 15:25:00,104.08,104.09,103.69,103.87,180872.0,104.08,104.09,103.69,103.87,180872.0
2015-11-13 15:30:00,103.87,104.09,103.85,103.94,112576.0,103.87,104.09,103.85,103.94,112576.0
2015-11-13 15:35:00,103.94,104.03,103.8,103.98,209182.0,103.94,104.03,103.8,103.98,209182.0
2015-11-13 15:40:00,103.98,104.25,103.86,104.21,307634.0,103.98,104.25,103.86,104.21,307634.0
2015-11-13 15:45:00,104.2,104.29,103.96,103.99,256206.0,104.2,104.29,103.96,103.99,256206.0
2015-11-13 15:50:00,104.01,104.05,103.5,103.62,341588.0,104.01,104.05,103.5,103.62,341588.0
2015-11-13 15:55:00,103.6,103.74,103.27,103.63,627904.0,103.6,103.74,103.27,103.63,627904.0
2015-11-16 09:30:00,102.97,104.4,101.86,104.24,634068.0,102.97,104.4,101.86,104.24,634068.0
2015-11-16 09:35:00,104.26,106.67,104.11,106.66,817908.0,104.26,106.67,104.11,106.66,817908.0
2015-11-16 09:40:00,106.64,106.71,105.58,106.18,473780.0,106.64,106.71,105.58,106.18,473780.0
2015-11-16 09:45:00,106.11,106.56,105.85,106.32,304779.0,106.11,106.56,105.85,106.32,304779.0
2015-11-16 09:50:00,106.35,106.88,105.91,106.13,353033.0,106.35,106.88,105.91,106.13,353033.0
2015-11-16 09:55:00,106.11,106.16,105.24,105.29,340138.0,106.11,106.16,105.24,105.29,340138.0
2015-11-16 10:00:00,105.3,105.6,104.42,105.35,383077.0,105.3,105.6,104.42,105.35,383077.0
2015-11-16 10:05:00,105.33,106.0,105.21,105.59,275686.0,105.33,106.0,105.21,105.59,275686.0
2015-11-16 10:10:00,105.59,105.79,105.35,105.69,408738.0,105.59,105.79,105.35,105.69,408738.0
2015-11-16 10:15:00,105.71,106.32,105.71,106.17,305076.0,105.71,106.32,105.71,106.17,305076.0
2015-11-16 10:20:00,106.2,106.27,105.5,106.01,154242.0,106.2,106.27,105.5,106.01,154242.0
2015-11-16 10:25:00,106.02,106.6,105.92,106.09,211412.0,106.02,106.6,105.92,106.09,211412.0
2015-11-16 10:30:00,106.06,106.83,105.73,106.67,234699.0,106.06,106.83,105.73,106.67,234699.0
2015-11-16 10:35:00,106.68,106.77,106.13,106.58,158669.0,106.68,106.77,106.13,106.58,158669.0
2015-11-16 10:40:00,106.58,106.89,106.54,106.77,364644.0,106.58,106.89,106.54,106.77,364644.0
2015-11-16 10:45:00,106.75,107.3,106.62,107.03,456496.0,106.75,107.3,106.62,107.03,456496.0
2015-11-16 10:50:00,107.0,107.4,106.7,107.27,439546.0,107.0,107.4,106.7,107.27,439546.0
2015-11-16 10:55:00,107.27,107.33,106.86,107.14,457102.0,107.27,107.33,106.86,107.14,457102.0
2015-11-16 11:00:00,107.12,107.48,107.05,107.16,198976.0,107.12,107.48,107.05,107.16,198976.0
2015-11-16 11:05:00,107.13,107.18,106.83,106.84,102999.0,107.13,107.18,106.83,106.84,102999.0
2015-11-16 11:10:00,106.82,107.9,106.82,107.34,295764.0,106.82,107.9,106.82,107.34,295764.0
2015-11-16 11:15:00,107.31,107.6,107.0,107.4,138057.0,107.31,107.6,107.0,107.4,138057.0
2015-11-16 11:20:00,107.34,107.75,107.29,107.54,185262.0,107.34,107.75,107.29,107.54,185262.0
2015-11-16 11:25:00,107.54,107.82,107.34,107.49,193755.0,107.54,107.82,107.34,107.49,193755.0
2015-11-16 11:30:00,107.5,107.69,107.32,107.38,371197.0,107.5,107.69,107.32,107.38,371197.0
2015-11-16 11:35:00,107.37,107.54,107.11,107.22,148960.0,107.37,107.54,107.11,107.22,148960.0
2015-11-16 11:40:00,107.2,107.45,107.05,107.07,135978.0,107.2,107.45,107.05,107.07,135978.0
2015-11-16 11:45:00,107.09,107.5,106.97,107.13,138022.0,107.09,107.5,106.97,107.13,138022.0
2015-11-16 11:50:00,107.18,107.43,107.05,107.41,83269.0,107.18,107.43,107.05,107.41,83269.0
2015-11-16 11:55:00,107.41,107.65,107.14,107.43,130101.0,107.41,107.65,107.14,107.43,130101.0
2015-11-16 12:00:00,107.43,107.89,107.29,107.67,146345.0,107.43,107.89,107.29,107.67,146345.0
2015-11-16 12:05:00,107.7,107.83,107.6,107.7,114258.0,107.7,107.83,107.6,107.7,114258.0
2015-11-16 12:10:00,107.68,107.78,107.55,107.63,367182.0,107.68,107.78,107.55,107.63,367182.0
2015-11-16 12:15:00,107.63,107.78,107.47,107.75,117719.0,107.63,107.78,107.47,107.75,117719.0
2015-11-16 12:20:00,107.77,108.35,107.77,108.14,424505.0,107.77,108.35,107.77,108.14,424505.0
2015-11-16 12:25:00,108.2,108.25,108.07,108.25,65464.0,108.2,108.25,108.07,108.25,65464.0
2015-11-16 12:30:00,108.22,108.38,108.12,108.24,88615.0,108.22,108.38,108.12,108.24,88615.0
2015-11-16 12:35:00,108.27,108.27,108.06,108.16,55110.0,108.27,108.27,108.06,108.16,55110.0
2015-11-16 12:40:00,108.2,108.65,108.18,108.45,188143.0,108.2,108.65,108.18,108.45,188143.0
2015-11-16 12:45:00,108.45,108.52,108.29,108.39,115019.0,108.45,108.52,108.29,108.39,115019.0
2015-11-16 12:50:00,108.39,108.48,108.07,108.16,89840.0,108.39,108.48,108.07,108.16,89840.0
2015-11-16 12:55:00,108.13,108.55,108.04,108.39,136173.0,108.13,108.55,108.04,108.39,136173.0
2015-11-16 13:00:00,108.37,108.62,108.26,108.48,97723.0,108.37,108.62,108.26,108.48,97723.0
2015-11-16 13:05:00,108.49,108.73,108.37,108.73,107010.0,108.49,108.73,108.37,108.73,107010.0
2015-11-16 13:10:00,108.74,108.95,108.67,108.69,161274.0,108.74,108.95,108.67,108.69,161274.0
2015-11-16 13:15:00,108.69,109.18,108.68,109.15,142610.0,108.69,109.18,108.68,109.15,142610.0
2015-11-16 13:20:00,109.18,109.59,109.16,109.3,237599.0,109.18,109.59,109.16,109.3,237599.0
2015-11-16 13:25:00,109.3,109.34,108.66,108.75,237499.0,109.3,109.34,108.66,108.75,237499.0
2015-11-16 13:30:00,108.73,109.0,108.5,108.67,144747.0,108.73,109.0,108.5,108.67,144747.0
2015-11-16 13:35:00,108.69,109.34,108.62,109.16,137754.0,108.69,109.34,108.62,109.16,137754.0
2015-11-16 13:40:00,109.16,109.34,108.98,109.08,97321.0,109.16,109.34,108.98,109.08,97321.0
2015-11-16 13:45:00,109.07,109.18,108.93,109.17,110474.0,109.07,109.18,108.93,109.17,110474.0
2015-11-16 13:50:00,109.16,109.24,109.01,109.17,68862.0,109.16,109.24,109.01,109.17,68862.0
2015-11-16 13:55:00,109.19,109.57,109.06,109.57,171508.0,109.19,109.57,109.06,109.57,171508.0
2015-11-16 14:00:00,109.55,110.05,109.55,109.62,282154.0,109.55,110.05,109.55,109.62,282154.0
2015-11-16 14:05:00,109.63,109.97,109.45,109.82,131756.0,109.63,109.97,109.45,109.82,131756.0
2015-11-16 14:10:00,109.81,110.04,109.68,109.89,135816.0,109.81,110.04,109.68,109.89,135816.0
2015-11-16 14:15:00,109.91,110.28,109.91,110.11,203970.0,109.91,110.28,109.91,110.11,203970.0
2015-11-16 14:20:00,110.13,110.56,110.06,110.17,242817.0,110.13,110.56,110.06,110.17,242817.0
2015-11-16 14:25:00,110.17,110.17,109.94,110.05,111025.0,110.17,110.17,109.94,110.05,111025.0
2015-11-16 14:30:00,110.08,110.51,109.93,110.46,161478.0,110.08,110.51,109.93,110.46,161478.0
2015-11-16 14:35:00,110.5,110.71,110.23,110.64,196458.0,110.5,110.71,110.23,110.64,196458.0
2015-11-16 14:40:00,110.63,110.66,110.34,110.39,144551.0,110.63,110.66,110.34,110.39,144551.0
2015-11-16 14:45:00,110.39,110.58,110.25,110.34,93417.0,110.39,110.58,110.25,110.34,93417.0
2015-11-16 14:50:00,110.32,110.42,110.01,110.11,161221.0,110.32,110.42,110.01,110.11,161221.0
2015-11-16 14:55:00,110.09,110.47,110.02,110.44,127215.0,110.09,110.47,110.02,110.44,127215.0
2015-11-16 15:00:00,110.47,110.55,110.26,110.31,126777.0,110.47,110.55,110.26,110.31,126777.0
2015-11-16 15:05:00,110.26,110.42,110.2,110.39,111297.0,110.26,110.42,110.2,110.39,111297.0
2015-11-16 15:10:00,110.4,110.48,110.25,110.36,124074.0,110.4,110.48,110.25,110.36,124074.0
2015-11-16 15:15:00,110.35,110.48,110.25,110.3,123631.0,110.35,110.48,110.25,110.3,123631.0
2015-11-16 15:20:00,110.32,110.92,110.31,110.89,218631.0,110.32,110.92,110.31,110.89,218631.0
2015-11-16 15:25:00,110.9,111.3,110.81,111.23,341529.0,110.9,111.3,110.81,111.23,341529.0
2015-11-16 15:30:00,111.24,111.27,111.0,111.09,172046.0,111.24,111.27,111.0,111.09,172046.0
2015-11-16 15:35:00,111.09,111.63,111.02,111.3,358811.0,111.09,111.63,111.02,111.3,358811.0
2015-11-16 15:40:00,111.29,111.64,111.29,111.54,344669.0,111.29,111.64,111.29,111.54,344669.0
2015-11-16 15:45:00,111.51,111.52,111.25,111.28,245769.0,111.51,111.52,111.25,111.28,245769.0
2015-11-16 15:50:00,111.27,111.58,111.14,111.56,361503.0,111.27,111.58,111.14,111.56,361503.0
2015-11-16 15:55:00,111.57,111.65,111.27,111.37,578192.0,111.57,111.65,111.27,111.37,578192.0
2015-11-17 09:30:00,111.97,112.8,111.7,112.55,776368.0,111.97,112.8,111.7,112.55,776368.0
2015-11-17 09:35:00,112.56,113.2,112.41,112.73,638030.0,112.56,113.2,112.41,112.73,638030.0
2015-11-17 09:40:00,112.72,113.1,112.35,112.87,344768.0,112.72,113.1,112.35,112.87,344768.0
2015-11-17 09:45:00,112.91,113.44,112.63,112.66,479095.0,112.91,113.44,112.63,112.66,479095.0
2015-11-17 09:50:00,112.67,113.33,112.42,112.84,449191.0,112.67,113.33,112.42,112.84,449191.0
2015-11-17 09:55:00,112.89,114.3,112.85,114.27,556720.0,112.89,114.3,112.85,114.27,556720.0
2015-11-17 10:00:00,114.25,114.73,113.8,113.88,680866.0,114.25,114.73,113.8,113.88,680866.0
2015-11-17 10:05:00,113.9,114.3,113.22,114.24,578720.0,113.9,114.3,113.22,114.24,578720.0
2015-11-17 10:10:00,114.16,114.75,113.6,113.89,413739.0,114.16,114.75,113.6,113.89,413739.0
2015-11-17 10:15:00,113.85,114.16,113.68,113.68,208573.0,113.85,114.16,113.68,113.68,208573.0
2015-11-17 10:20:00,113.65,113.9,113.21,113.31,295674.0,113.65,113.9,113.21,113.31,295674.0
2015-11-17 10:25:00,113.33,113.78,113.17,113.74,510090.0,113.33,113.78,113.17,113.74,510090.0
2015-11-17 10:30:00,113.73,114.2,113.62,113.88,403516.0,113.73,114.2,113.62,113.88,403516.0
2015-11-17 10:35:00,113.88,114.13,113.66,113.9,321168.0,113.88,114.13,113.66,113.9,321168.0
2015-11-17 10:40:00,113.89,114.49,113.41,114.45,397556.0,113.89,114.49,113.41,114.45,397556.0
2015-11-17 10:45:00,114.45,115.22,114.1,115.06,701906.0,114.45,115.22,114.1,115.06,701906.0
2015-11-17 10:50:00,115.06,115.16,114.84,114.96,347214.0,115.06,115.16,114.84,114.96,347214.0
2015-11-17 10:55:00,114.95,115.45,114.88,115.08,486101.0,114.95,115.45,114.88,115.08,486101.0
2015-11-17 11:00:00,115.08,115.35,114.65,114.78,309761.0,115.08,115.35,114.65,114.78,309761.0
2015-11-17 11:05:00,114.79,114.98,114.55,114.58,213741.0,114.79,114.98,114.55,114.58,213741.0
2015-11-17 11:10:00,114.55,115.64,114.44,115.55,503411.0,114.55,115.64,114.44,115.55,503411.0
2015-11-17 11:15:00,115.54,116.2,115.48,115.97,672436.0,115.54,116.2,115.48,115.97,672436.0
2015-11-17 11:20:00,116.04,116.65,115.98,116.63,465008.0,116.04,116.65,115.98,116.63,465008.0
2015-11-17 11:25:00,116.63,116.65,115.82,115.9,400592.0,116.63,116.65,115.82,115.9,400592.0
2015-11-17 11:30:00,115.88,116.4,115.86,116.3,337352.0,115.88,116.4,115.86,116.3,337352.0
2015-11-17 11:35:00,116.3,116.88,116.07,116.61,385499.0,116.3,116.88,116.07,116.61,385499.0
2015-11-17 11:40:00,116.62,116.88,116.41,116.66,233903.0,116.62,116.88,116.41,116.66,233903.0
2015-11-17 11:45:00,116.69,117.0,116.46,116.54,335858.0,116.69,117.0,116.46,116.54,335858.0
2015-11-17 11:50:00,116.54,117.44,116.53,117.43,503783.0,116.54,117.44,116.53,117.43,503783.0
2015-11-17 11:55:00,117.44,117.74,117.27,117.56,451903.0,117.44,117.74,117.27,117.56,451903.0
2015-11-17 12:00:00,117.56,118.18,117.41,118.04,478138.0,117.56,118.18,117.41,118.04,478138.0
2015-11-17 12:05:00,118.03,118.47,117.79,118.27,567288.0,118.03,118.47,117.79,118.27,567288.0
2015-11-17 12:10:00,118.23,118.73,117.83,118.17,577123.0,118.23,118.73,117.83,118.17,577123.0
2015-11-17 12:15:00,118.2,118.38,117.79,118.25,437899.0,118.2,118.38,117.79,118.25,437899.0
2015-11-17 12:20:00,118.28,118.79,117.91,117.97,484427.0,118.28,118.79,117.91,117.97,484427.0
2015-11-17 12:25:00,117.93,118.02,117.03,117.38,714731.0,117.93,118.02,117.03,117.38,714731.0
2015-11-17 12:30:00,117.38,117.7,117.25,117.45,259652.0,117.38,117.7,117.25,117.45,259652.0
2015-11-17 12:35:00,117.45,117.77,117.27,117.3,272967.0,117.45,117.77,117.27,117.3,272967.0
2015-11-17 12:40:00,117.27,117.41,116.77,117.41,404091.0,117.27,117.41,116.77,117.41,404091.0
2015-11-17 12:45:00,117.38,117.9,117.25,117.55,337794.0,117.38,117.9,117.25,117.55,337794.0
2015-11-17 12:50:00,117.55,117.82,117.47,117.63,208483.0,117.55,117.82,117.47,117.63,208483.0
2015-11-17 12:55:00,117.64,117.85,117.51,117.79,188983.0,117.64,117.85,117.51,117.79,188983.0
2015-11-17 13:00:00,117.8,118.43,117.8,118.31,349476.0,117.8,118.43,117.8,118.31,349476.0
2015-11-17 13:05:00,118.31,118.45,117.84,118.27,261092.0,118.31,118.45,117.84,118.27,261092.0
2015-11-17 13:10:00,118.24,118.45,118.11,118.41,189424.0,118.24,118.45,118.11,118.41,189424.0
2015-11-17 13:15:00,118.42,118.44,118.01,118.01,413138.0,118.42,118.44,118.01,118.01,413138.0
2015-11-17 13:20:00,118.02,118.08,117.77,117.9,256561.0,118.02,118.08,117.77,117.9,256561.0
2015-11-17 13:25:00,117.91,117.93,117.0,117.08,290763.0,117.91,117.93,117.0,117.08,290763.0
2015-11-17 13:30:00,117.09,117.28,116.77,117.11,431909.0,117.09,117.28,116.77,117.11,431909.0
2015-11-17 13:35:00,117.11,117.3,116.93,117.09,198419.0,117.11,117.3,116.93,117.09,198419.0
2015-11-17 13:40:00,117.11,117.16,116.38,116.64,342921.0,117.11,117.16,116.38,116.64,342921.0
2015-11-17 13:45:00,116.68,116.71,116.15,116.19,245174.0,116.68,116.71,116.15,116.19,245174.0
2015-11-17 13:50:00,116.15,116.58,116.13,116.49,248613.0,116.15,116.58,116.13,116.49,248613.0
2015-11-17 13:55:00,116.51,117.08,116.48,116.8,293818.0,116.51,117.08,116.48,116.8,293818.0
2015-11-17 14:00:00,116.79,116.79,116.35,116.5,191533.0,116.79,116.79,116.35,116.5,191533.0
2015-11-17 14:05:00,116.56,117.1,116.28,116.97,196626.0,116.56,117.1,116.28,116.97,196626.0
2015-11-17 14:10:00,116.97,117.15,116.8,117.14,187075.0,116.97,117.15,116.8,117.14,187075.0
2015-11-17 14:15:00,117.14,117.15,116.62,116.71,151597.0,117.14,117.15,116.62,116.71,151597.0
2015-11-17 14:20:00,116.7,116.78,116.04,116.49,214686.0,116.7,116.78,116.04,116.49,214686.0
2015-11-17 14:25:00,116.47,116.52,115.82,115.85,296653.0,116.47,116.52,115.82,115.85,296653.0
2015-11-17 14:30:00,115.86,115.87,115.03,115.19,569207.0,115.86,115.87,115.03,115.19,569207.0
2015-11-17 14:35:00,115.19,115.77,115.09,115.45,264004.0,115.19,115.77,115.09,115.45,264004.0
2015-11-17 14:40:00,115.46,115.78,115.11,115.22,304154.0,115.46,115.78,115.11,115.22,304154.0
2015-11-17 14:45:00,115.21,115.7,115.12,115.67,306401.0,115.21,115.7,115.12,115.67,306401.0
2015-11-17 14:50:00,115.66,116.07,115.55,115.88,302040.0,115.66,116.07,115.55,115.88,302040.0
2015-11-17 14:55:00,115.88,116.55,115.72,116.33,291647.0,115.88,116.55,115.72,116.33,291647.0
2015-11-17 15:00:00,116.32,116.35,115.6,115.94,256657.0,116.32,116.35,115.6,115.94,256657.0
2015-11-17 15:05:00,115.94,116.65,115.77,116.16,263059.0,115.94,116.65,115.77,116.16,263059.0
2015-11-17 15:10:00,116.17,116.3,115.68,115.98,225825.0,116.17,116.3,115.68,115.98,225825.0
2015-11-17 15:15:00,115.99,116.18,115.75,115.8,171238.0,115.99,116.18,115.75,115.8,171238.0
2015-11-17 15:20:00,115.83,116.25,115.65,115.85,199847.0,115.83,116.25,115.65,115.85,199847.0
2015-11-17 15:25:00,115.85,116.36,115.75,116.23,164973.0,115.85,116.36,115.75,116.23,164973.0
2015-11-17 15:30:00,116.23,116.3,116.01,116.09,236919.0,116.23,116.3,116.01,116.09,236919.0
2015-11-17 15:35:00,116.11,116.3,115.95,116.0,237816.0,116.11,116.3,115.95,116.0,237816.0
2015-11-17 15:40:00,116.01,116.65,115.99,116.64,305956.0,116.01,116.65,115.99,116.64,305956.0
2015-11-17 15:45:00,116.61,116.87,116.34,116.56,276511.0,116.61,116.87,116.34,116.56,276511.0
2015-11-17 15:50:00,116.51,117.25,116.5,117.24,399978.0,116.51,117.25,116.5,117.24,399978.0
2015-11-17 15:55:00,117.22,117.26,116.96,117.15,648302.0,117.22,117.26,116.96,117.15,648302.0
2015-11-18 09:30:00,117.94,118.1,116.51,117.37,816673.0,117.94,118.1,116.51,117.37,816673.0
2015-11-18 09:35:00,117.35,117.45,116.1,116.45,463029.0,117.35,117.45,116.1,116.45,463029.0
2015-11-18 09:40:00,116.47,117.95,116.45,117.42,489352.0,116.47,117.95,116.45,117.42,489352.0
2015-11-18 09:45:00,117.43,117.55,117.0,117.22,246809.0,117.43,117.55,117.0,117.22,246809.0
2015-11-18 09:50:00,117.26,117.38,117.01,117.24,191612.0,117.26,117.38,117.01,117.24,191612.0
2015-11-18 09:55:00,117.25,117.26,116.63,117.19,304512.0,117.25,117.26,116.63,117.19,304512.0
2015-11-18 10:00:00,117.16,118.7,117.16,118.61,546270.0,117.16,118.7,117.16,118.61,546270.0
2015-11-18 10:05:00,118.63,119.21,118.25,119.2,587450.0,118.63,119.21,118.25,119.2,587450.0
2015-11-18 10:10:00,119.2,119.2,118.7,119.08,499617.0,119.2,119.2,118.7,119.08,499617.0
2015-11-18 10:15:00,119.1,119.58,118.44,119.47,530992.0,119.1,119.58,118.44,119.47,530992.0
2015-11-18 10:20:00,119.46,119.93,119.25,119.93,508851.0,119.46,119.93,119.25,119.93,508851.0
2015-11-18 10:25:00,119.95,120.3,119.51,119.89,796064.0,119.95,120.3,119.51,119.89,796064.0
2015-11-18 10:30:00,119.86,120.0,119.55,119.58,392701.0,119.86,120.0,119.55,119.58,392701.0
2015-11-18 10:35:00,119.59,119.62,118.95,119.01,498422.0,119.59,119.62,118.95,119.01,498422.0
2015-11-18 10:40:00,119.0,119.46,118.96,119.2,487379.0,119.0,119.46,118.96,119.2,487379.0
2015-11-18 10:45:00,119.18,119.2,118.55,119.15,431012.0,119.18,119.2,118.55,119.15,431012.0
2015-11-18 10:50:00,119.09,119.57,118.9,119.27,344366.0,119.09,119.57,118.9,119.27,344366.0
2015-11-18 10:55:00,119.22,119.35,118.91,119.34,305300.0,119.22,119.35,118.91,119.34,305300.0
2015-11-18 11:00:00,119.32,119.55,119.07,119.39,406541.0,119.32,119.55,119.07,119.39,406541.0
2015-11-18 11:05:00,119.4,119.72,119.31,119.56,312915.0,119.4,119.72,119.31,119.56,312915.0
2015-11-18 11:10:00,119.56,119.6,118.91,119.55,253776.0,119.56,119.6,118.91,119.55,253776.0
2015-11-18 11:15:00,119.52,119.72,119.27,119.41,196738.0,119.52,119.72,119.27,119.41,196738.0
2015-11-18 11:20:00,119.43,119.57,119.31,119.37,114708.0,119.43,119.57,119.31,119.37,114708.0
2015-11-18 11:25:00,119.35,119.5,119.26,119.43,138918.0,119.35,119.5,119.26,119.43,138918.0
2015-11-18 11:30:00,119.43,120.29,119.42,119.91,440918.0,119.43,120.29,119.42,119.91,440918.0
2015-11-18 11:35:00,119.91,120.49,119.9,120.13,335027.0,119.91,120.49,119.9,120.13,335027.0
2015-11-18 11:40:00,120.1,120.31,119.84,120.09,451594.0,120.1,120.31,119.84,120.09,451594.0
2015-11-18 11:45:00,120.12,120.26,119.95,120.08,333577.0,120.12,120.26,119.95,120.08,333577.0
2015-11-18 11:50:00,120.05,120.23,119.95,119.97,181051.0,120.05,120.23,119.95,119.97,181051.0
2015-11-18 11:55:00,119.95,120.19,119.63,120.15,192128.0,119.95,120.19,119.63,120.15,192128.0
2015-11-18 12:00:00,120.13,120.27,119.92,120.2,176852.0,120.13,120.27,119.92,120.2,176852.0
2015-11-18 12:05:00,120.21,120.23,119.51,119.6,138140.0,120.21,120.23,119.51,119.6,138140.0
2015-11-18 12:10:00,119.57,119.75,119.33,119.73,194829.0,119.57,119.75,119.33,119.73,194829.0
2015-11-18 12:15:00,119.75,119.76,119.35,119.46,175953.0,119.75,119.76,119.35,119.46,175953.0
2015-11-18 12:20:00,119.54,119.64,119.16,119.23,103327.0,119.54,119.64,119.16,119.23,103327.0
2015-11-18 12:25:00,119.25,119.26,118.85,118.99,175854.0,119.25,119.26,118.85,118.99,175854.0
2015-11-18 12:30:00,119.01,119.37,118.81,119.31,176520.0,119.01,119.37,118.81,119.31,176520.0
2015-11-18 12:35:00,119.35,119.48,119.17,119.24,108385.0,119.35,119.48,119.17,119.24,108385.0
2015-11-18 12:40:00,119.22,119.27,118.88,118.99,166737.0,119.22,119.27,118.88,118.99,166737.0
2015-11-18 12:45:00,118.99,119.2,118.9,119.06,91513.0,118.99,119.2,118.9,119.06,91513.0
2015-11-18 12:50:00,119.09,119.24,119.03,119.18,92619.0,119.09,119.24,119.03,119.18,92619.0
2015-11-18 12:55:00,119.17,119.65,119.09,119.58,103985.0,119.17,119.65,119.09,119.58,103985.0
2015-11-18 13:00:00,119.56,119.64,119.25,119.3,115422.0,119.56,119.64,119.25,119.3,115422.0
2015-11-18 13:05:00,119.29,119.9,119.27,119.83,166687.0,119.29,119.9,119.27,119.83,166687.0
2015-11-18 13:10:00,119.86,120.2,119.76,119.97,271126.0,119.86,120.2,119.76,119.97,271126.0
2015-11-18 13:15:00,119.98,120.12,119.82,120.09,157321.0,119.98,120.12,119.82,120.09,157321.0
2015-11-18 13:20:00,120.06,120.23,120.01,120.12,150014.0,120.06,120.23,120.01,120.12,150014.0
2015-11-18 13:25:00,120.13,120.34,119.97,120.15,168935.0,120.13,120.34,119.97,120.15,168935.0
2015-11-18 13:30:00,120.15,120.21,119.87,119.9,99388.0,120.15,120.21,119.87,119.9,99388.0
2015-11-18 13:35:00,119.88,119.95,119.65,119.79,121692.0,119.88,119.95,119.65,119.79,121692.0
2015-11-18 13:40:00,119.85,120.02,119.8,119.87,152199.0,119.85,120.02,119.8,119.87,152199.0
2015-11-18 13:45:00,119.94,120.13,119.8,119.83,142299.0,119.94,120.13,119.8,119.83,142299.0
2015-11-18 13:50:00,119.85,120.18,119.82,120.1,116256.0,119.85,120.18,119.82,120.1,116256.0
2015-11-18 13:55:00,120.09,120.3,119.86,119.9,163491.0,120.09,120.3,119.86,119.9,163491.0
2015-11-18 14:00:00,119.96,120.27,119.8,119.98,172735.0,119.96,120.27,119.8,119.98,172735.0
2015-11-18 14:05:00,119.93,120.85,119.92,120.59,489705.0,119.93,120.85,119.92,120.59,489705.0
2015-11-18 14:10:00,120.59,120.8,120.5,120.55,207817.0,120.59,120.8,120.5,120.55,207817.0
2015-11-18 14:15:00,120.51,120.53,120.0,120.15,255585.0,120.51,120.53,120.0,120.15,255585.0
2015-11-18 14:20:00,120.18,120.3,120.13,120.27,139062.0,120.18,120.3,120.13,120.27,139062.0
2015-11-18 14:25:00,120.26,120.44,119.85,119.99,263898.0,120.26,120.44,119.85,119.99,263898.0
2015-11-18 14:30:00,120.0,120.06,119.91,119.99,166566.0,120.0,120.06,119.91,119.99,166566.0
2015-11-18 14:35:00,120.0,120.2,119.78,120.14,236972.0,120.0,120.2,119.78,120.14,236972.0
2015-11-18 14:40:00,120.17,120.56,120.15,120.28,317439.0,120.17,120.56,120.15,120.28,317439.0
2015-11-18 14:45:00,120.28,120.34,119.81,119.91,231231.0,120.28,120.34,119.81,119.91,231231.0
2015-11-18 14:50:00,119.9,120.05,119.79,119.98,190468.0,119.9,120.05,119.79,119.98,190468.0
2015-11-18 14:55:00,119.97,120.03,119.8,120.02,188092.0,119.97,120.03,119.8,120.02,188092.0
2015-11-18 15:00:00,120.0,120.03,119.79,119.84,167426.0,120.0,120.03,119.79,119.84,167426.0
2015-11-18 15:05:00,119.86,119.9,119.43,119.46,220854.0,119.86,119.9,119.43,119.46,220854.0
2015-11-18 15:10:00,119.48,119.83,119.38,119.76,192870.0,119.48,119.83,119.38,119.76,192870.0
2015-11-18 15:15:00,119.81,120.2,119.75,120.14,288986.0,119.81,120.2,119.75,120.14,288986.0
2015-11-18 15:20:00,120.13,120.24,119.82,120.11,193920.0,120.13,120.24,119.82,120.11,193920.0
2015-11-18 15:25:00,120.09,120.21,119.94,120.07,159144.0,120.09,120.21,119.94,120.07,159144.0
2015-11-18 15:30:00,120.07,120.16,119.93,119.99,195039.0,120.07,120.16,119.93,119.99,195039.0
2015-11-18 15:35:00,120.02,120.29,119.98,120.12,238292.0,120.02,120.29,119.98,120.12,238292.0
2015-11-18 15:40:00,120.14,120.2,120.01,120.07,145930.0,120.14,120.2,120.01,120.07,145930.0
2015-11-18 15:45:00,120.07,120.65,120.07,120.64,369124.0,120.07,120.65,120.07,120.64,369124.0
2015-11-18 15:50:00,120.65,120.9,120.51,120.89,385937.0,120.65,120.9,120.51,120.89,385937.0
2015-11-18 15:55:00,120.88,121.0,120.59,120.62,594490.0,120.88,121.0,120.59,120.62,594490.0
2015-11-19 09:30:00,120.24,121.5,119.61,121.44,644584.0,120.24,121.5,119.61,121.44,644584.0
2015-11-19 09:35:00,121.49,121.49,120.63,120.65,538262.0,121.49,121.49,120.63,120.65,538262.0
2015-11-19 09:40:00,120.74,122.25,120.74,122.23,574393.0,120.74,122.25,120.74,122.23,574393.0
2015-11-19 09:45:00,122.18,122.91,121.61,122.71,545860.0,122.18,122.91,121.61,122.71,545860.0
2015-11-19 09:50:00,122.7,122.8,121.71,122.0,458921.0,122.7,122.8,121.71,122.0,458921.0
2015-11-19 09:55:00,121.95,122.5,121.8,122.2,278700.0,121.95,122.5,121.8,122.2,278700.0
2015-11-19 10:00:00,122.29,122.29,121.8,121.88,196276.0,122.29,122.29,121.8,121.88,196276.0
2015-11-19 10:05:00,121.89,123.13,121.89,122.66,565718.0,121.89,123.13,121.89,122.66,565718.0
2015-11-19 10:10:00,122.73,123.13,122.22,122.25,333834.0,122.73,123.13,122.22,122.25,333834.0
2015-11-19 10:15:00,122.25,122.3,121.36,121.47,466033.0,122.25,122.3,121.36,121.47,466033.0
2015-11-19 10:20:00,121.51,122.14,121.25,122.08,373588.0,121.51,122.14,121.25,122.08,373588.0
2015-11-19 10:25:00,122.08,122.33,121.6,121.6,245628.0,122.08,122.33,121.6,121.6,245628.0
2015-11-19 10:30:00,121.6,121.99,121.05,121.1,233952.0,121.6,121.99,121.05,121.1,233952.0
2015-11-19 10:35:00,121.1,121.22,120.58,120.94,396141.0,121.1,121.22,120.58,120.94,396141.0
2015-11-19 10:40:00,120.94,121.34,120.8,121.08,286674.0,120.94,121.34,120.8,121.08,286674.0
2015-11-19 10:45:00,121.06,121.35,121.04,121.15,275244.0,121.06,121.35,121.04,121.15,275244.0
2015-11-19 10:50:00,121.15,121.21,120.75,121.04,280078.0,121.15,121.21,120.75,121.04,280078.0
2015-11-19 10:55:00,121.04,121.92,121.04,121.79,296550.0,121.04,121.92,121.04,121.79,296550.0
2015-11-19 11:00:00,121.8,122.06,121.72,121.99,361577.0,121.8,122.06,121.72,121.99,361577.0
2015-11-19 11:05:00,122.03,122.08,121.71,121.77,259337.0,122.03,122.08,121.71,121.77,259337.0
2015-11-19 11:10:00,121.76,121.76,121.09,121.17,392417.0,121.76,121.76,121.09,121.17,392417.0
2015-11-19 11:15:00,121.15,121.4,121.13,121.21,299764.0,121.15,121.4,121.13,121.21,299764.0
2015-11-19 11:20:00,121.2,121.26,120.89,121.11,261153.0,121.2,121.26,120.89,121.11,261153.0
2015-11-19 11:25:00,121.06,121.25,120.7,120.78,368061.0,121.06,121.25,120.7,120.78,368061.0
2015-11-19 11:30:00,120.77,120.94,120.38,120.86,437601.0,120.77,120.94,120.38,120.86,437601.0
2015-11-19 11:35:00,120.87,121.03,120.65,120.73,183450.0,120.87,121.03,120.65,120.73,183450.0
2015-11-19 11:40:00,120.7,121.11,120.63,120.92,116515.0,120.7,121.11,120.63,120.92,116515.0
2015-11-19 11:45:00,120.89,120.89,120.43,120.44,106331.0,120.89,120.89,120.43,120.44,106331.0
2015-11-19 11:50:00,120.43,120.46,120.07,120.08,289774.0,120.43,120.46,120.07,120.08,289774.0
2015-11-19 11:55:00,120.07,120.46,119.9,120.18,307463.0,120.07,120.46,119.9,120.18,307463.0
2015-11-19 12:00:00,120.18,120.55,120.1,120.52,155852.0,120.18,120.55,120.1,120.52,155852.0
2015-11-19 12:05:00,120.53,120.84,120.48,120.8,143563.0,120.53,120.84,120.48,120.8,143563.0
2015-11-19 12:10:00,120.84,121.18,120.77,121.06,179416.0,120.84,121.18,120.77,121.06,179416.0
2015-11-19 12:15:00,121.04,121.04,120.83,121.0,92975.0,121.04,121.04,120.83,121.0,92975.0
2015-11-19 12:20:00,120.99,121.2,120.85,121.14,103583.0,120.99,121.2,120.85,121.14,103583.0
2015-11-19 12:25:00,121.15,121.25,120.95,120.99,153371.0,121.15,121.25,120.95,120.99,153371.0
2015-11-19 12:30:00,120.98,121.08,120.57,120.58,110654.0,120.98,121.08,120.57,120.58,110654.0
2015-11-19 12:35:00,120.62,120.77,120.49,120.65,112760.0,120.62,120.77,120.49,120.65,112760.0
2015-11-19 12:40:00,120.62,120.72,120.19,120.38,121159.0,120.62,120.72,120.19,120.38,121159.0
2015-11-19 12:45:00,120.42,120.53,120.35,120.5,63918.0,120.42,120.53,120.35,120.5,63918.0
2015-11-19 12:50:00,120.49,120.65,120.45,120.56,80484.0,120.49,120.65,120.45,120.56,80484.0
2015-11-19 12:55:00,120.55,120.82,120.48,120.78,129892.0,120.55,120.82,120.48,120.78,129892.0
2015-11-19 13:00:00,120.8,121.58,120.75,121.55,198758.0,120.8,121.58,120.75,121.55,198758.0
2015-11-19 13:05:00,121.57,121.71,121.13,121.44,158961.0,121.57,121.71,121.13,121.44,158961.0
2015-11-19 13:10:00,121.4,121.71,121.17,121.57,159946.0,121.4,121.71,121.17,121.57,159946.0
2015-11-19 13:15:00,121.58,121.65,121.35,121.64,126132.0,121.58,121.65,121.35,121.64,126132.0
2015-11-19 13:20:00,121.62,121.95,121.61,121.71,160211.0,121.62,121.95,121.61,121.71,160211.0
2015-11-19 13:25:00,121.72,121.77,121.36,121.56,145757.0,121.72,121.77,121.36,121.56,145757.0
2015-11-19 13:30:00,121.56,121.8,121.44,121.7,99950.0,121.56,121.8,121.44,121.7,99950.0
2015-11-19 13:35:00,121.68,121.7,121.11,121.21,129286.0,121.68,121.7,121.11,121.21,129286.0
2015-11-19 13:40:00,121.22,121.35,120.95,120.95,107527.0,121.22,121.35,120.95,120.95,107527.0
2015-11-19 13:45:00,120.97,121.2,120.97,121.08,99218.0,120.97,121.2,120.97,121.08,99218.0
2015-11-19 13:50:00,121.08,121.16,120.83,121.04,89891.0,121.08,121.16,120.83,121.04,89891.0
2015-11-19 13:55:00,121.04,121.17,120.92,121.05,79121.0,121.04,121.17,120.92,121.05,79121.0
2015-11-19 14:00:00,121.06,121.08,120.57,120.64,127414.0,121.06,121.08,120.57,120.64,127414.0
2015-11-19 14:05:00,120.7,120.76,120.34,120.68,180938.0,120.7,120.76,120.34,120.68,180938.0
2015-11-19 14:10:00,120.7,120.75,120.15,120.29,119129.0,120.7,120.75,120.15,120.29,119129.0
2015-11-19 14:15:00,120.27,120.71,120.21,120.43,88389.0,120.27,120.71,120.21,120.43,88389.0
2015-11-19 14:20:00,120.43,120.55,120.21,120.41,111425.0,120.43,120.55,120.21,120.41,111425.0
2015-11-19 14:25:00,120.41,120.66,120.32,120.56,106123.0,120.41,120.66,120.32,120.56,106123.0
2015-11-19 14:30:00,120.57,120.68,120.32,120.34,78398.0,120.57,120.68,120.32,120.34,78398.0
2015-11-19 14:35:00,120.38,121.0,119.93,120.1,271716.0,120.38,121.0,119.93,120.1,271716.0
2015-11-19 14:40:00,120.1,120.4,119.93,120.23,140899.0,120.1,120.4,119.93,120.23,140899.0
2015-11-19 14:45:00,120.2,120.47,120.02,120.07,74563.0,120.2,120.47,120.02,120.07,74563.0
2015-11-19 14:50:00,120.04,120.67,120.04,120.46,178660.0,120.04,120.67,120.04,120.46,178660.0
2015-11-19 14:55:00,120.45,120.51,119.94,119.95,128055.0,120.45,120.51,119.94,119.95,128055.0
2015-11-19 15:00:00,119.96,120.14,119.9,120.06,119032.0,119.96,120.14,119.9,120.06,119032.0
2015-11-19 15:05:00,120.06,120.14,119.75,119.76,169709.0,120.06,120.14,119.75,119.76,169709.0
2015-11-19 15:10:00,119.73,120.11,119.63,120.07,229430.0,119.73,120.11,119.63,120.07,229430.0
2015-11-19 15:15:00,120.07,120.07,119.8,120.04,111236.0,120.07,120.07,119.8,120.04,111236.0
2015-11-19 15:20:00,120.02,120.15,119.94,120.03,148494.0,120.02,120.15,119.94,120.03,148494.0
2015-11-19 15:25:00,120.06,120.38,120.01,120.3,163922.0,120.06,120.38,120.01,120.3,163922.0
2015-11-19 15:30:00,120.3,120.34,120.01,120.07,147097.0,120.3,120.34,120.01,120.07,147097.0
2015-11-19 15:35:00,120.07,120.17,119.92,119.96,127161.0,120.07,120.17,119.92,119.96,127161.0
2015-11-19 15:40:00,119.96,120.35,119.91,120.23,213665.0,119.96,120.35,119.91,120.23,213665.0
2015-11-19 15:45:00,120.24,120.57,120.23,120.31,191338.0,120.24,120.57,120.23,120.31,191338.0
2015-11-19 15:50:00,120.34,120.44,120.1,120.21,234019.0,120.34,120.44,120.1,120.21,234019.0
2015-11-19 15:55:00,120.2,120.33,120.14,120.19,317576.0,120.2,120.33,120.14,120.19,317576.0
2015-11-20 09:30:00,120.85,121.4,120.36,121.0,473772.0,120.85,121.4,120.36,121.0,473772.0
2015-11-20 09:35:00,120.95,121.19,120.21,120.57,274639.0,120.95,121.19,120.21,120.57,274639.0
2015-11-20 09:40:00,120.57,121.17,120.4,120.99,268821.0,120.57,121.17,120.4,120.99,268821.0
2015-11-20 09:45:00,120.99,121.07,120.45,120.63,165203.0,120.99,121.07,120.45,120.63,165203.0
2015-11-20 09:50:00,120.64,121.1,120.33,120.52,461695.0,120.64,121.1,120.33,120.52,461695.0
2015-11-20 09:55:00,120.48,120.63,120.0,120.02,474156.0,120.48,120.63,120.0,120.02,474156.0
2015-11-20 10:00:00,120.02,120.31,119.37,119.51,409823.0,120.02,120.31,119.37,119.51,409823.0
2015-11-20 10:05:00,119.59,119.73,119.21,119.53,475914.0,119.59,119.73,119.21,119.53,475914.0
2015-11-20 10:10:00,119.58,120.33,119.55,120.27,309643.0,119.58,120.33,119.55,120.27,309643.0
2015-11-20 10:15:00,120.22,120.54,120.1,120.33,233049.0,120.22,120.54,120.1,120.33,233049.0
2015-11-20 10:20:00,120.31,120.41,119.8,120.0,168104.0,120.31,120.41,119.8,120.0,168104.0
2015-11-20 10:25:00,119.99,120.32,119.92,120.19,120493.0,119.99,120.32,119.92,120.19,120493.0
2015-11-20 10:30:00,120.2,120.65,120.1,120.6,160027.0,120.2,120.65,120.1,120.6,160027.0
2015-11-20 10:35:00,120.63,121.1,120.49,121.04,251188.0,120.63,121.1,120.49,121.04,251188.0
2015-11-20 10:40:00,121.01,121.05,120.72,120.75,113763.0,121.01,121.05,120.72,120.75,113763.0
2015-11-20 10:45:00,120.78,120.89,120.59,120.86,126505.0,120.78,120.89,120.59,120.86,126505.0
2015-11-20 10:50:00,120.82,121.3,120.79,121.22,198636.0,120.82,121.3,120.79,121.22,198636.0
2015-11-20 10:55:00,121.22,121.45,120.91,121.03,283296.0,121.22,121.45,120.91,121.03,283296.0
2015-11-20 11:00:00,121.03,121.45,120.89,121.4,215284.0,121.03,121.45,120.89,121.4,215284.0
2015-11-20 11:05:00,121.4,121.48,121.11,121.2,156544.0,121.4,121.48,121.11,121.2,156544.0
2015-11-20 11:10:00,121.29,121.45,121.15,121.16,95323.0,121.29,121.45,121.15,121.16,95323.0
2015-11-20 11:15:00,121.18,121.39,121.15,121.37,83182.0,121.18,121.39,121.15,121.37,83182.0
2015-11-20 11:20:00,121.36,121.41,121.29,121.38,87382.0,121.36,121.41,121.29,121.38,87382.0
2015-11-20 11:25:00,121.37,121.83,121.31,121.65,186119.0,121.37,121.83,121.31,121.65,186119.0
2015-11-20 11:30:00,121.67,121.72,121.34,121.48,151200.0,121.67,121.72,121.34,121.48,151200.0
2015-11-20 11:35:00,121.49,121.56,121.41,121.55,86302.0,121.49,121.56,121.41,121.55,86302.0
2015-11-20 11:40:00,121.53,121.57,121.43,121.55,197055.0,121.53,121.57,121.43,121.55,197055.0
2015-11-20 11:45:00,121.54,121.56,121.22,121.33,92942.0,121.54,121.56,121.22,121.33,92942.0
2015-11-20 11:50:00,121.31,121.31,120.91,121.2,124244.0,121.31,121.31,120.91,121.2,124244.0
2015-11-20 11:55:00,121.16,121.33,121.08,121.13,89598.0,121.16,121.33,121.08,121.13,89598.0
2015-11-20 12:00:00,121.12,121.16,120.93,120.94,93941.0,121.12,121.16,120.93,120.94,93941.0
2015-11-20 12:05:00,120.92,121.49,120.71,121.47,154299.0,120.92,121.49,120.71,121.47,154299.0
2015-11-20 12:10:00,121.44,121.74,121.35,121.73,160396.0,121.44,121.74,121.35,121.73,160396.0
2015-11-20 12:15:00,121.71,122.76,121.64,122.7,449993.0,121.71,122.76,121.64,122.7,449993.0
2015-11-20 12:20:00,122.71,122.75,122.18,122.3,227832.0,122.71,122.75,122.18,122.3,227832.0
2015-11-20 12:25:00,122.28,123.02,122.27,122.93,417080.0,122.28,123.02,122.27,122.93,417080.0
2015-11-20 12:30:00,122.93,123.08,122.64,122.92,222464.0,122.93,123.08,122.64,122.92,222464.0
2015-11-20 12:35:00,122.92,123.49,122.91,123.45,341721.0,122.92,123.49,122.91,123.45,341721.0
2015-11-20 12:40:00,123.43,123.48,123.15,123.25,192179.0,123.43,123.48,123.15,123.25,192179.0
2015-11-20 12:45:00,123.25,123.69,123.23,123.47,228473.0,123.25,123.69,123.23,123.47,228473.0
2015-11-20 12:50:00,123.47,123.51,123.13,123.13,182075.0,123.47,123.51,123.13,123.13,182075.0
2015-11-20 12:55:00,123.14,123.28,122.73,122.82,221964.0,123.14,123.28,122.73,122.82,221964.0
2015-11-20 13:00:00,122.84,123.47,122.84,123.27,201263.0,122.84,123.47,122.84,123.27,201263.0
2015-11-20 13:05:00,123.26,123.45,123.14,123.32,156746.0,123.26,123.45,123.14,123.32,156746.0
2015-11-20 13:10:00,123.32,123.8,123.31,123.65,318623.0,123.32,123.8,123.31,123.65,318623.0
2015-11-20 13:15:00,123.65,123.65,123.34,123.5,139415.0,123.65,123.65,123.34,123.5,139415.0
2015-11-20 13:20:00,123.5,123.88,123.38,123.86,197201.0,123.5,123.88,123.38,123.86,197201.0
2015-11-20 13:25:00,123.84,123.88,123.5,123.65,156715.0,123.84,123.88,123.5,123.65,156715.0
2015-11-20 13:30:00,123.64,123.68,123.4,123.42,107816.0,123.64,123.68,123.4,123.42,107816.0
2015-11-20 13:35:00,123.44,123.44,123.09,123.12,204464.0,123.44,123.44,123.09,123.12,204464.0
2015-11-20 13:40:00,123.11,123.44,122.97,123.39,195149.0,123.11,123.44,122.97,123.39,195149.0
2015-11-20 13:45:00,123.4,123.54,123.2,123.44,143382.0,123.4,123.54,123.2,123.44,143382.0
2015-11-20 13:50:00,123.43,123.77,123.32,123.77,155021.0,123.43,123.77,123.32,123.77,155021.0
2015-11-20 13:55:00,123.77,123.79,123.56,123.65,118502.0,123.77,123.79,123.56,123.65,118502.0
2015-11-20 14:00:00,123.65,123.84,123.64,123.71,112724.0,123.65,123.84,123.64,123.71,112724.0
2015-11-20 14:05:00,123.72,124.01,123.68,124.0,179055.0,123.72,124.01,123.68,124.0,179055.0
2015-11-20 14:10:00,124.0,124.07,123.71,123.75,299646.0,124.0,124.07,123.71,123.75,299646.0
2015-11-20 14:15:00,123.78,123.94,123.51,123.88,212538.0,123.78,123.94,123.51,123.88,212538.0
2015-11-20 14:20:00,123.9,124.02,123.77,123.8,268447.0,123.9,124.02,123.77,123.8,268447.0
2015-11-20 14:25:00,123.78,123.92,123.61,123.67,167152.0,123.78,123.92,123.61,123.67,167152.0
2015-11-20 14:30:00,123.66,123.68,123.27,123.32,167439.0,123.66,123.68,123.27,123.32,167439.0
2015-11-20 14:35:00,123.32,123.84,123.3,123.73,121808.0,123.32,123.84,123.3,123.73,121808.0
2015-11-20 14:40:00,123.75,123.77,123.6,123.68,84006.0,123.75,123.77,123.6,123.68,84006.0
2015-11-20 14:45:00,123.68,123.77,123.61,123.66,166597.0,123.68,123.77,123.61,123.66,166597.0
2015-11-20 14:50:00,123.69,123.72,123.58,123.7,73112.0,123.69,123.72,123.58,123.7,73112.0
2015-11-20 14:55:00,123.7,123.76,122.87,122.97,241940.0,123.7,123.76,122.87,122.97,241940.0
2015-11-20 15:00:00,122.95,123.34,122.92,122.92,180833.0,122.95,123.34,122.92,122.92,180833.0
2015-11-20 15:05:00,122.95,123.07,122.6,123.04,269743.0,122.95,123.07,122.6,123.04,269743.0
2015-11-20 15:10:00,123.0,123.04,122.78,122.91,126785.0,123.0,123.04,122.78,122.91,126785.0
2015-11-20 15:15:00,122.91,122.94,122.56,122.65,162860.0,122.91,122.94,122.56,122.65,162860.0
2015-11-20 15:20:00,122.62,123.02,122.43,122.98,155501.0,122.62,123.02,122.43,122.98,155501.0
2015-11-20 15:25:00,122.95,123.16,122.92,123.08,123458.0,122.95,123.16,122.92,123.08,123458.0
2015-11-20 15:30:00,123.07,123.13,122.95,123.03,122289.0,123.07,123.13,122.95,123.03,122289.0
2015-11-20 15:35:00,123.02,123.49,123.02,123.35,226352.0,123.02,123.49,123.02,123.35,226352.0
2015-11-20 15:40:00,123.35,123.8,123.34,123.64,224271.0,123.35,123.8,123.34,123.64,224271.0
2015-11-20 15:45:00,123.64,123.9,123.55,123.83,270690.0,123.64,123.9,123.55,123.83,270690.0
2015-11-20 15:50:00,123.82,123.9,123.68,123.68,270272.0,123.82,123.9,123.68,123.68,270272.0
2015-11-20 15:55:00,123.69,123.94,123.51,123.85,558369.0,123.69,123.94,123.51,123.85,558369.0
2015-11-23 09:30:00,124.3,124.78,123.8,123.84,555668.0,124.3,124.78,123.8,123.84,555668.0
2015-11-23 09:35:00,123.86,124.59,123.37,124.01,455988.0,123.86,124.59,123.37,124.01,455988.0
2015-11-23 09:40:00,124.09,124.59,123.5,123.75,362325.0,124.09,124.59,123.5,123.75,362325.0
2015-11-23 09:45:00,123.73,124.2,123.0,123.36,392028.0,123.73,124.2,123.0,123.36,392028.0
2015-11-23 09:50:00,123.34,123.44,122.6,122.92,388621.0,123.34,123.44,122.6,122.92,388621.0
2015-11-23 09:55:00,122.89,123.4,122.81,123.19,315393.0,122.89,123.4,122.81,123.19,315393.0
2015-11-23 10:00:00,123.24,123.36,122.5,122.59,455929.0,123.24,123.36,122.5,122.59,455929.0
2015-11-23 10:05:00,122.56,122.69,121.66,122.4,543166.0,122.56,122.69,121.66,122.4,543166.0
2015-11-23 10:10:00,122.35,122.84,122.22,122.7,238127.0,122.35,122.84,122.22,122.7,238127.0
2015-11-23 10:15:00,122.69,123.39,122.63,123.39,402207.0,122.69,123.39,122.63,123.39,402207.0
2015-11-23 10:20:00,123.4,123.69,123.28,123.6,323299.0,123.4,123.69,123.28,123.6,323299.0
2015-11-23 10:25:00,123.6,123.74,123.21,123.38,188336.0,123.6,123.74,123.21,123.38,188336.0
2015-11-23 10:30:00,123.36,123.67,123.12,123.62,150818.0,123.36,123.67,123.12,123.62,150818.0
2015-11-23 10:35:00,123.6,124.29,123.57,124.06,339736.0,123.6,124.29,123.57,124.06,339736.0
2015-11-23 10:40:00,124.08,124.6,123.92,124.59,186332.0,124.08,124.6,123.92,124.59,186332.0
2015-11-23 10:45:00,124.58,124.83,124.0,124.74,335879.0,124.58,124.83,124.0,124.74,335879.0
2015-11-23 10:50:00,124.69,125.1,124.59,124.82,357933.0,124.69,125.1,124.59,124.82,357933.0
2015-11-23 10:55:00,124.82,125.35,124.77,125.1,254369.0,124.82,125.35,124.77,125.1,254369.0
2015-11-23 11:00:00,125.1,125.44,124.92,125.17,219813.0,125.1,125.44,124.92,125.17,219813.0
2015-11-23 11:05:00,125.19,125.32,124.65,125.0,236427.0,125.19,125.32,124.65,125.0,236427.0
2015-11-23 11:10:00,125.04,125.11,124.77,125.0,108114.0,125.04,125.11,124.77,125.0,108114.0
2015-11-23 11:15:00,125.0,125.0,124.32,124.44,163967.0,125.0,125.0,124.32,124.44,163967.0
2015-11-23 11:20:00,124.42,124.99,124.33,124.89,132568.0,124.42,124.99,124.33,124.89,132568.0
2015-11-23 11:25:00,124.92,125.35,124.88,125.21,280630.0,124.92,125.35,124.88,125.21,280630.0
2015-11-23 11:30:00,125.21,125.3,124.76,124.82,123954.0,125.21,125.3,124.76,124.82,123954.0
2015-11-23 11:35:00,124.87,125.03,124.55,124.56,113025.0,124.87,125.03,124.55,124.56,113025.0
2015-11-23 11:40:00,124.57,125.05,124.5,124.8,99958.0,124.57,125.05,124.5,124.8,99958.0
2015-11-23 11:45:00,124.83,124.99,124.83,124.96,56795.0,124.83,124.99,124.83,124.96,56795.0
2015-11-23 11:50:00,124.95,125.64,124.91,125.57,210802.0,124.95,125.64,124.91,125.57,210802.0
2015-11-23 11:55:00,125.56,125.79,125.36,125.79,188387.0,125.56,125.79,125.36,125.79,188387.0
2015-11-23 12:00:00,125.74,125.93,125.48,125.71,231861.0,125.74,125.93,125.48,125.71,231861.0
2015-11-23 12:05:00,125.67,125.76,125.41,125.64,142968.0,125.67,125.76,125.41,125.64,142968.0
2015-11-23 12:10:00,125.64,125.84,125.57,125.67,83528.0,125.64,125.84,125.57,125.67,83528.0
2015-11-23 12:15:00,125.65,125.65,125.1,125.2,122663.0,125.65,125.65,125.1,125.2,122663.0
2015-11-23 12:20:00,125.22,125.5,125.14,125.38,75956.0,125.22,125.5,125.14,125.38,75956.0
2015-11-23 12:25:00,125.4,125.7,125.36,125.52,141620.0,125.4,125.7,125.36,125.52,141620.0
2015-11-23 12:30:00,125.48,125.68,125.27,125.68,113101.0,125.48,125.68,125.27,125.68,113101.0
2015-11-23 12:35:00,125.63,125.8,125.58,125.69,69094.0,125.63,125.8,125.58,125.69,69094.0
2015-11-23 12:40:00,125.68,125.74,125.57,125.71,46874.0,125.68,125.74,125.57,125.71,46874.0
2015-11-23 12:45:00,125.71,125.75,125.51,125.6,75081.0,125.71,125.75,125.51,125.6,75081.0
2015-11-23 12:50:00,125.56,125.87,125.56,125.78,64345.0,125.56,125.87,125.56,125.78,64345.0
2015-11-23 12:55:00,125.75,125.89,125.56,125.56,87082.0,125.75,125.89,125.56,125.56,87082.0
2015-11-23 13:00:00,125.57,125.79,125.46,125.73,89207.0,125.57,125.79,125.46,125.73,89207.0
2015-11-23 13:05:00,125.72,126.2,125.68,126.15,295346.0,125.72,126.2,125.68,126.15,295346.0
2015-11-23 13:10:00,126.16,126.19,125.79,125.84,143095.0,126.16,126.19,125.79,125.84,143095.0
2015-11-23 13:15:00,125.87,126.15,125.83,125.9,100066.0,125.87,126.15,125.83,125.9,100066.0
2015-11-23 13:20:00,125.92,126.02,125.65,125.72,108214.0,125.92,126.02,125.65,125.72,108214.0
2015-11-23 13:25:00,125.73,125.85,125.48,125.8,118585.0,125.73,125.85,125.48,125.8,118585.0
2015-11-23 13:30:00,125.77,125.78,125.49,125.5,94852.0,125.77,125.78,125.49,125.5,94852.0
2015-11-23 13:35:00,125.5,125.77,125.46,125.63,84038.0,125.5,125.77,125.46,125.63,84038.0
2015-11-23 13:40:00,125.63,125.75,125.53,125.7,74703.0,125.63,125.75,125.53,125.7,74703.0
2015-11-23 13:45:00,125.7,125.77,125.6,125.61,59977.0,125.7,125.77,125.6,125.61,59977.0
2015-11-23 13:50:00,125.61,125.7,125.51,125.57,57951.0,125.61,125.7,125.51,125.57,57951.0
2015-11-23 13:55:00,125.57,125.65,124.9,124.95,202482.0,125.57,125.65,124.9,124.95,202482.0
2015-11-23 14:00:00,125.01,125.18,124.56,124.71,212860.0,125.01,125.18,124.56,124.71,212860.0
2015-11-23 14:05:00,124.72,124.77,124.19,124.37,248283.0,124.72,124.77,124.19,124.37,248283.0
2015-11-23 14:10:00,124.37,124.89,124.03,124.69,245542.0,124.37,124.89,124.03,124.69,245542.0
2015-11-23 14:15:00,124.68,124.94,124.59,124.64,138764.0,124.68,124.94,124.59,124.64,138764.0
2015-11-23 14:20:00,124.63,124.75,124.44,124.45,149213.0,124.63,124.75,124.44,124.45,149213.0
2015-11-23 14:25:00,124.45,124.46,123.9,123.9,170005.0,124.45,124.46,123.9,123.9,170005.0
2015-11-23 14:30:00,123.89,124.57,123.77,124.38,163543.0,123.89,124.57,123.77,124.38,163543.0
2015-11-23 14:35:00,124.37,124.5,124.05,124.34,85294.0,124.37,124.5,124.05,124.34,85294.0
2015-11-23 14:40:00,124.26,124.46,124.1,124.26,108383.0,124.26,124.46,124.1,124.26,108383.0
2015-11-23 14:45:00,124.26,124.69,124.25,124.47,159510.0,124.26,124.69,124.25,124.47,159510.0
2015-11-23 14:50:00,124.5,124.95,124.45,124.82,141455.0,124.5,124.95,124.45,124.82,141455.0
2015-11-23 14:55:00,124.82,124.97,124.72,124.81,72288.0,124.82,124.97,124.72,124.81,72288.0
2015-11-23 15:00:00,124.79,124.91,124.63,124.81,78237.0,124.79,124.91,124.63,124.81,78237.0
2015-11-23 15:05:00,124.82,125.42,124.82,125.39,189779.0,124.82,125.42,124.82,125.39,189779.0
2015-11-23 15:10:00,125.4,125.48,125.2,125.26,86960.0,125.4,125.48,125.2,125.26,86960.0
2015-11-23 15:15:00,125.31,125.45,125.23,125.44,106543.0,125.31,125.45,125.23,125.44,106543.0
2015-11-23 15:20:00,125.43,125.58,125.39,125.43,94955.0,125.43,125.58,125.39,125.43,94955.0
2015-11-23 15:25:00,125.47,125.52,125.27,125.39,75339.0,125.47,125.52,125.27,125.39,75339.0
2015-11-23 15:30:00,125.38,125.4,125.16,125.22,85743.0,125.38,125.4,125.16,125.22,85743.0
2015-11-23 15:35:00,125.2,125.29,124.9,125.01,135320.0,125.2,125.29,124.9,125.01,135320.0
2015-11-23 15:40:00,125.01,125.12,124.9,125.03,125321.0,125.01,125.12,124.9,125.03,125321.0
2015-11-23 15:45:00,125.05,125.38,124.98,125.2,132086.0,125.05,125.38,124.98,125.2,132086.0
2015-11-23 15:50:00,125.2,125.21,124.83,124.96,190853.0,125.2,125.21,124.83,124.96,190853.0
2015-11-23 15:55:00,124.97,125.08,124.93,125.04,252387.0,124.97,125.08,124.93,125.04,252387.0
2015-11-24 09:30:00,123.67,124.2,123.33,124.04,521047.0,123.67,124.2,123.33,124.04,521047.0
2015-11-24 09:35:00,124.24,124.44,123.51,124.24,287308.0,124.24,124.44,123.51,124.24,287308.0
2015-11-24 09:40:00,124.24,124.38,123.81,123.92,218182.0,124.24,124.38,123.81,123.92,218182.0
2015-11-24 09:45:00,123.97,124.2,123.75,123.92,179982.0,123.97,124.2,123.75,123.92,179982.0
2015-11-24 09:50:00,123.97,124.66,123.76,124.17,215061.0,123.97,124.66,123.76,124.17,215061.0
2015-11-24 09:55:00,124.2,124.3,124.02,124.13,138953.0,124.2,124.3,124.02,124.13,138953.0
2015-11-24 10:00:00,124.08,124.21,123.45,123.96,285859.0,124.08,124.21,123.45,123.96,285859.0
2015-11-24 10:05:00,124.0,124.08,123.82,123.9,121998.0,124.0,124.08,123.82,123.9,121998.0
2015-11-24 10:10:00,123.94,124.15,122.9,122.91,393770.0,123.94,124.15,122.9,122.91,393770.0
2015-11-24 10:15:00,122.9,123.14,121.92,121.94,625104.0,122.9,123.14,121.92,121.94,625104.0
2015-11-24 10:20:00,121.94,122.15,121.4,121.42,471348.0,121.94,122.15,121.4,121.42,471348.0
2015-11-24 10:25:00,121.43,121.43,120.6,120.85,603135.0,121.43,121.43,120.6,120.85,603135.0
2015-11-24 10:30:00,120.86,121.02,120.03,120.2,509476.0,120.86,121.02,120.03,120.2,509476.0
2015-11-24 10:35:00,120.16,120.94,120.14,120.9,352639.0,120.16,120.94,120.14,120.9,352639.0
2015-11-24 10:40:00,120.92,121.5,120.66,120.66,374918.0,120.92,121.5,120.66,120.66,374918.0
2015-11-24 10:45:00,120.67,121.14,120.66,121.09,174341.0,120.67,121.14,120.66,121.09,174341.0
2015-11-24 10:50:00,121.08,121.5,121.03,121.37,177097.0,121.08,121.5,121.03,121.37,177097.0
2015-11-24 10:55:00,121.34,121.69,121.3,121.42,251478.0,121.34,121.69,121.3,121.42,251478.0
2015-11-24 11:00:00,121.49,121.53,120.57,121.18,248666.0,121.49,121.53,120.57,121.18,248666.0
2015-11-24 11:05:00,121.19,121.85,121.07,121.75,244586.0,121.19,121.85,121.07,121.75,244586.0
2015-11-24 11:10:00,121.8,121.82,121.31,121.47,191123.0,121.8,121.82,121.31,121.47,191123.0
2015-11-24 11:15:00,121.43,121.62,121.3,121.48,129782.0,121.43,121.62,121.3,121.48,129782.0
2015-11-24 11:20:00,121.5,121.51,120.91,120.99,205980.0,121.5,121.51,120.91,120.99,205980.0
2015-11-24 11:25:00,121.01,121.98,120.96,121.91,220344.0,121.01,121.98,120.96,121.91,220344.0
2015-11-24 11:30:00,121.93,122.51,121.9,122.39,331225.0,121.93,122.51,121.9,122.39,331225.0
2015-11-24 11:35:00,122.44,122.9,122.41,122.45,233516.0,122.44,122.9,122.41,122.45,233516.0
2015-11-24 11:40:00,122.41,122.75,122.23,122.33,142520.0,122.41,122.75,122.23,122.33,142520.0
2015-11-24 11:45:00,122.31,122.71,122.07,122.22,149762.0,122.31,122.71,122.07,122.22,149762.0
2015-11-24 11:50:00,122.22,122.63,122.19,122.5,165575.0,122.22,122.63,122.19,122.5,165575.0
2015-11-24 11:55:00,122.5,123.56,122.5,123.38,329410.0,122.5,123.56,122.5,123.38,329410.0
2015-11-24 12:00:00,123.38,123.81,123.36,123.47,296350.0,123.38,123.81,123.36,123.47,296350.0
2015-11-24 12:05:00,123.5,123.61,122.85,123.12,304025.0,123.5,123.61,122.85,123.12,304025.0
2015-11-24 12:10:00,123.09,123.25,122.94,123.03,131034.0,123.09,123.25,122.94,123.03,131034.0
2015-11-24 12:15:00,123.04,123.08,122.52,122.56,161875.0,123.04,123.08,122.52,122.56,161875.0
2015-11-24 12:20:00,122.56,122.59,122.0,122.0,138969.0,122.56,122.59,122.0,122.0,138969.0
2015-11-24 12:25:00,122.04,123.09,121.92,122.92,282868.0,122.04,123.09,121.92,122.92,282868.0
2015-11-24 12:30:00,122.92,122.93,122.45,122.59,125530.0,122.92,122.93,122.45,122.59,125530.0
2015-11-24 12:35:00,122.59,122.84,122.54,122.65,66897.0,122.59,122.84,122.54,122.65,66897.0
2015-11-24 12:40:00,122.67,122.85,122.56,122.61,71402.0,122.67,122.85,122.56,122.61,71402.0
2015-11-24 12:45:00,122.61,123.25,122.61,123.17,171637.0,122.61,123.25,122.61,123.17,171637.0
2015-11-24 12:50:00,123.17,123.17,122.67,122.83,87687.0,123.17,123.17,122.67,122.83,87687.0
2015-11-24 12:55:00,122.77,123.0,122.56,122.99,133378.0,122.77,123.0,122.56,122.99,133378.0
2015-11-24 13:00:00,123.0,123.63,122.97,123.58,297658.0,123.0,123.63,122.97,123.58,297658.0
2015-11-24 13:05:00,123.58,123.79,123.44,123.5,184835.0,123.58,123.79,123.44,123.5,184835.0
2015-11-24 13:10:00,123.5,123.55,122.95,122.96,127016.0,123.5,123.55,122.95,122.96,127016.0
2015-11-24 13:15:00,122.99,123.2,122.87,122.95,126841.0,122.99,123.2,122.87,122.95,126841.0
2015-11-24 13:20:00,122.97,123.27,122.74,122.93,170764.0,122.97,123.27,122.74,122.93,170764.0
2015-11-24 13:25:00,122.9,123.27,122.83,123.06,82808.0,122.9,123.27,122.83,123.06,82808.0
2015-11-24 13:30:00,123.11,124.05,123.11,123.88,256745.0,123.11,124.05,123.11,123.88,256745.0
2015-11-24 13:35:00,123.87,123.97,123.5,123.56,127443.0,123.87,123.97,123.5,123.56,127443.0
2015-11-24 13:40:00,123.59,124.27,123.59,124.27,174808.0,123.59,124.27,123.59,124.27,174808.0
2015-11-24 13:45:00,124.28,124.35,123.94,123.98,122250.0,124.28,124.35,123.94,123.98,122250.0
2015-11-24 13:50:00,123.98,124.05,123.78,123.93,96161.0,123.98,124.05,123.78,123.93,96161.0
2015-11-24 13:55:00,123.92,124.34,123.82,124.22,144026.0,123.92,124.34,123.82,124.22,144026.0
2015-11-24 14:00:00,124.18,124.18,123.87,124.09,122898.0,124.18,124.18,123.87,124.09,122898.0
2015-11-24 14:05:00,124.12,124.62,124.1,124.35,253078.0,124.12,124.62,124.1,124.35,253078.0
2015-11-24 14:10:00,124.37,124.38,123.66,123.74,156971.0,124.37,124.38,123.66,123.74,156971.0
2015-11-24 14:15:00,123.75,123.89,123.35,123.82,204318.0,123.75,123.89,123.35,123.82,204318.0
2015-11-24 14:20:00,123.82,123.83,123.34,123.41,113893.0,123.82,123.83,123.34,123.41,113893.0
2015-11-24 14:25:00,123.42,123.8,123.4,123.57,114620.0,123.42,123.8,123.4,123.57,114620.0
2015-11-24 14:30:00,123.62,123.62,123.08,123.52,135579.0,123.62,123.62,123.08,123.52,135579.0
2015-11-24 14:35:00,123.57,123.68,123.33,123.36,74709.0,123.57,123.68,123.33,123.36,74709.0
2015-11-24 14:40:00,123.4,123.62,123.3,123.44,99890.0,123.4,123.62,123.3,123.44,99890.0
2015-11-24 14:45:00,123.42,123.65,123.39,123.45,68919.0,123.42,123.65,123.39,123.45,68919.0
2015-11-24 14:50:00,123.42,123.67,123.42,123.52,80957.0,123.42,123.67,123.42,123.52,80957.0
2015-11-24 14:55:00,123.55,124.0,123.51,123.98,158950.0,123.55,124.0,123.51,123.98,158950.0
2015-11-24 15:00:00,124.0,124.0,123.44,123.54,127005.0,124.0,124.0,123.44,123.54,127005.0
2015-11-24 15:05:00,123.51,123.78,123.45,123.58,94933.0,123.51,123.78,123.45,123.58,94933.0
2015-11-24 15:10:00,123.59,123.77,123.52,123.67,82493.0,123.59,123.77,123.52,123.67,82493.0
2015-11-24 15:15:00,123.68,123.84,123.64,123.7,96290.0,123.68,123.84,123.64,123.7,96290.0
2015-11-24 15:20:00,123.68,123.78,123.33,123.36,101752.0,123.68,123.78,123.33,123.36,101752.0
2015-11-24 15:25:00,123.39,123.51,123.21,123.23,88057.0,123.39,123.51,123.21,123.23,88057.0
2015-11-24 15:30:00,123.24,123.41,123.09,123.32,109129.0,123.24,123.41,123.09,123.32,109129.0
2015-11-24 15:35:00,123.34,123.38,123.03,123.14,135817.0,123.34,123.38,123.03,123.14,135817.0
2015-11-24 15:40:00,123.15,123.29,123.13,123.23,145946.0,123.15,123.29,123.13,123.23,145946.0
2015-11-24 15:45:00,123.21,123.21,123.05,123.1,93781.0,123.21,123.21,123.05,123.1,93781.0
2015-11-24 15:50:00,123.09,123.23,123.04,123.15,130935.0,123.09,123.23,123.04,123.15,130935.0
2015-11-24 15:55:00,123.14,123.37,123.08,123.3,313147.0,123.14,123.37,123.08,123.3,313147.0
2015-11-25 09:30:00,124.23,125.2,123.65,124.99,470639.0,124.23,125.2,123.65,124.99,470639.0
2015-11-25 09:35:00,124.95,124.99,124.13,124.37,172331.0,124.95,124.99,124.13,124.37,172331.0
2015-11-25 09:40:00,124.36,124.75,123.7,124.43,318549.0,124.36,124.75,123.7,124.43,318549.0
2015-11-25 09:45:00,124.49,124.85,124.16,124.44,168143.0,124.49,124.85,124.16,124.44,168143.0
2015-11-25 09:50:00,124.35,124.7,124.25,124.7,126791.0,124.35,124.7,124.25,124.7,126791.0
2015-11-25 09:55:00,124.66,125.1,124.6,125.06,256829.0,124.66,125.1,124.6,125.06,256829.0
2015-11-25 10:00:00,124.98,125.1,124.49,124.53,184000.0,124.98,125.1,124.49,124.53,184000.0
2015-11-25 10:05:00,124.53,124.75,123.97,124.0,189415.0,124.53,124.75,123.97,124.0,189415.0
2015-11-25 10:10:00,124.0,124.7,123.99,124.64,186513.0,124.0,124.7,123.99,124.64,186513.0
2015-11-25 10:15:00,124.59,124.71,124.46,124.61,102203.0,124.59,124.71,124.46,124.61,102203.0
2015-11-25 10:20:00,124.61,124.64,124.25,124.47,73767.0,124.61,124.64,124.25,124.47,73767.0
2015-11-25 10:25:00,124.4,124.4,123.81,123.87,138170.0,124.4,124.4,123.81,123.87,138170.0
2015-11-25 10:30:00,123.86,124.32,123.86,124.22,162915.0,123.86,124.32,123.86,124.22,162915.0
2015-11-25 10:35:00,124.24,124.5,124.16,124.32,165984.0,124.24,124.5,124.16,124.32,165984.0
2015-11-25 10:40:00,124.3,124.4,123.53,123.54,191663.0,124.3,124.4,123.53,123.54,191663.0
2015-11-25 10:45:00,123.61,123.99,123.52,123.56,188901.0,123.61,123.99,123.52,123.56,188901.0
2015-11-25 10:50:00,123.57,123.69,123.06,123.5,258136.0,123.57,123.69,123.06,123.5,258136.0
2015-11-25 10:55:00,123.5,123.59,123.3,123.4,114385.0,123.5,123.59,123.3,123.4,114385.0
2015-11-25 11:00:00,123.4,123.51,123.1,123.29,164133.0,123.4,123.51,123.1,123.29,164133.0
2015-11-25 11:05:00,123.29,123.29,122.72,123.16,257797.0,123.29,123.29,122.72,123.16,257797.0
2015-11-25 11:10:00,123.2,123.6,123.13,123.2,172943.0,123.2,123.6,123.13,123.2,172943.0
2015-11-25 11:15:00,123.23,123.25,122.87,123.0,110637.0,123.23,123.25,122.87,123.0,110637.0
2015-11-25 11:20:00,122.98,123.27,122.93,123.19,102922.0,122.98,123.27,122.93,123.19,102922.0
2015-11-25 11:25:00,123.14,123.2,122.75,122.81,102786.0,123.14,123.2,122.75,122.81,102786.0
2015-11-25 11:30:00,122.82,123.15,122.82,123.1,144823.0,122.82,123.15,122.82,123.1,144823.0
2015-11-25 11:35:00,123.08,123.19,122.76,122.82,102608.0,123.08,123.19,122.76,122.82,102608.0
2015-11-25 11:40:00,122.81,122.85,122.36,122.6,226833.0,122.81,122.85,122.36,122.6,226833.0
2015-11-25 11:45:00,122.57,122.95,122.5,122.93,121583.0,122.57,122.95,122.5,122.93,121583.0
2015-11-25 11:50:00,122.94,123.25,122.87,123.05,103066.0,122.94,123.25,122.87,123.05,103066.0
2015-11-25 11:55:00,123.09,123.25,123.07,123.2,96365.0,123.09,123.25,123.07,123.2,96365.0
2015-11-25 12:00:00,123.2,123.28,122.65,122.8,146562.0,123.2,123.28,122.65,122.8,146562.0
2015-11-25 12:05:00,122.84,123.22,122.74,123.14,109678.0,122.84,123.22,122.74,123.14,109678.0
2015-11-25 12:10:00,123.17,123.21,122.88,122.97,59857.0,123.17,123.21,122.88,122.97,59857.0
2015-11-25 12:15:00,123.0,123.16,122.88,123.08,42784.0,123.0,123.16,122.88,123.08,42784.0
2015-11-25 12:20:00,123.09,123.13,122.91,123.03,36558.0,123.09,123.13,122.91,123.03,36558.0
2015-11-25 12:25:00,123.01,123.08,122.88,123.07,31511.0,123.01,123.08,122.88,123.07,31511.0
2015-11-25 12:30:00,123.06,123.1,122.98,123.04,22998.0,123.06,123.1,122.98,123.04,22998.0
2015-11-25 12:35:00,123.06,123.39,123.05,123.18,127024.0,123.06,123.39,123.05,123.18,127024.0
2015-11-25 12:40:00,123.19,123.44,123.15,123.31,77806.0,123.19,123.44,123.15,123.31,77806.0
2015-11-25 12:45:00,123.3,123.45,123.28,123.43,60053.0,123.3,123.45,123.28,123.43,60053.0
2015-11-25 12:50:00,123.41,123.41,123.25,123.32,48917.0,123.41,123.41,123.25,123.32,48917.0
2015-11-25 12:55:00,123.3,123.58,123.28,123.5,95418.0,123.3,123.58,123.28,123.5,95418.0
2015-11-25 13:00:00,123.5,123.55,123.44,123.48,66342.0,123.5,123.55,123.44,123.48,66342.0
2015-11-25 13:05:00,123.5,123.58,123.45,123.52,87771.0,123.5,123.58,123.45,123.52,87771.0
2015-11-25 13:10:00,123.5,123.56,123.17,123.27,74366.0,123.5,123.56,123.17,123.27,74366.0
2015-11-25 13:15:00,123.29,123.36,122.9,122.96,96602.0,123.29,123.36,122.9,122.96,96602.0
2015-11-25 13:20:00,122.95,123.36,122.94,123.11,85401.0,122.95,123.36,122.94,123.11,85401.0
2015-11-25 13:25:00,123.2,123.2,123.01,123.04,39346.0,123.2,123.2,123.01,123.04,39346.0
2015-11-25 13:30:00,123.03,123.29,122.98,123.12,56467.0,123.03,123.29,122.98,123.12,56467.0
2015-11-25 13:35:00,123.1,123.27,123.07,123.11,34326.0,123.1,123.27,123.07,123.11,34326.0
2015-11-25 13:40:00,123.13,123.17,122.97,123.08,56679.0,123.13,123.17,122.97,123.08,56679.0
2015-11-25 13:45:00,123.09,123.18,122.93,123.02,49780.0,123.09,123.18,122.93,123.02,49780.0
2015-11-25 13:50:00,123.01,123.16,122.99,123.08,39870.0,123.01,123.16,122.99,123.08,39870.0
2015-11-25 13:55:00,123.05,123.14,122.96,123.0,53704.0,123.05,123.14,122.96,123.0,53704.0
2015-11-25 14:00:00,123.01,123.12,122.97,123.1,40806.0,123.01,123.12,122.97,123.1,40806.0
2015-11-25 14:05:00,123.09,123.11,123.03,123.07,34658.0,123.09,123.11,123.03,123.07,34658.0
2015-11-25 14:10:00,123.07,123.46,123.07,123.44,114373.0,123.07,123.46,123.07,123.44,114373.0
2015-11-25 14:15:00,123.41,123.72,123.41,123.68,113196.0,123.41,123.72,123.41,123.68,113196.0
2015-11-25 14:20:00,123.68,123.9,123.66,123.76,149859.0,123.68,123.9,123.66,123.76,149859.0
2015-11-25 14:25:00,123.78,123.91,123.58,123.78,88932.0,123.78,123.91,123.58,123.78,88932.0
2015-11-25 14:30:00,123.78,123.9,123.65,123.76,81776.0,123.78,123.9,123.65,123.76,81776.0
2015-11-25 14:35:00,123.72,123.89,123.71,123.88,50741.0,123.72,123.89,123.71,123.88,50741.0
2015-11-25 14:40:00,123.84,123.87,123.51,123.57,64059.0,123.84,123.87,123.51,123.57,64059.0
2015-11-25 14:45:00,123.57,123.89,123.4,123.86,109695.0,123.57,123.89,123.4,123.86,109695.0
2015-11-25 14:50:00,123.86,123.86,123.44,123.62,99823.0,123.86,123.86,123.44,123.62,99823.0
2015-11-25 14:55:00,123.61,123.75,123.56,123.67,47509.0,123.61,123.75,123.56,123.67,47509.0
2015-11-25 15:00:00,123.69,123.85,123.68,123.74,61981.0,123.69,123.85,123.68,123.74,61981.0
2015-11-25 15:05:00,123.75,124.15,123.74,124.15,180140.0,123.75,124.15,123.74,124.15,180140.0
2015-11-25 15:10:00,124.14,124.34,124.11,124.24,171074.0,124.14,124.34,124.11,124.24,171074.0
2015-11-25 15:15:00,124.25,124.35,124.21,124.25,124244.0,124.25,124.35,124.21,124.25,124244.0
2015-11-25 15:20:00,124.27,124.33,124.23,124.27,76256.0,124.27,124.33,124.23,124.27,76256.0
2015-11-25 15:25:00,124.27,124.5,124.24,124.46,176505.0,124.27,124.5,124.24,124.46,176505.0
2015-11-25 15:30:00,124.45,124.45,124.3,124.32,99046.0,124.45,124.45,124.3,124.32,99046.0
2015-11-25 15:35:00,124.32,124.41,124.22,124.31,124301.0,124.32,124.41,124.22,124.31,124301.0
2015-11-25 15:40:00,124.32,124.41,124.31,124.35,69484.0,124.32,124.41,124.31,124.35,69484.0
2015-11-25 15:45:00,124.35,124.37,124.06,124.28,164255.0,124.35,124.37,124.06,124.28,164255.0
2015-11-25 15:50:00,124.26,124.29,124.0,124.14,139602.0,124.26,124.29,124.0,124.14,139602.0
2015-11-25 15:55:00,124.14,124.27,124.09,124.16,232633.0,124.14,124.27,124.09,124.16,232633.0
2015-11-27 09:30:00,123.85,124.7,123.59,124.1,325318.0,123.85,124.7,123.59,124.1,325318.0
2015-11-27 09:35:00,124.1,125.24,123.72,125.21,308612.0,124.1,125.24,123.72,125.21,308612.0
2015-11-27 09:40:00,125.19,125.79,124.81,125.67,331694.0,125.19,125.79,124.81,125.67,331694.0
2015-11-27 09:45:00,125.76,125.76,125.35,125.54,180750.0,125.76,125.76,125.35,125.54,180750.0
2015-11-27 09:50:00,125.51,126.39,125.47,126.05,417077.0,125.51,126.39,125.47,126.05,417077.0
2015-11-27 09:55:00,126.07,126.3,125.68,125.8,216228.0,126.07,126.3,125.68,125.8,216228.0
2015-11-27 10:00:00,125.8,125.96,125.03,125.56,262312.0,125.8,125.96,125.03,125.56,262312.0
2015-11-27 10:05:00,125.6,126.2,125.57,126.02,215514.0,125.6,126.2,125.57,126.02,215514.0
2015-11-27 10:10:00,126.06,126.07,125.7,126.04,138072.0,126.06,126.07,125.7,126.04,138072.0
2015-11-27 10:15:00,126.06,126.12,125.7,125.98,170157.0,126.06,126.12,125.7,125.98,170157.0
2015-11-27 10:20:00,126.01,126.22,125.8,125.8,139202.0,126.01,126.22,125.8,125.8,139202.0
2015-11-27 10:25:00,125.8,126.15,125.78,125.92,114763.0,125.8,126.15,125.78,125.92,114763.0
2015-11-27 10:30:00,125.91,126.0,125.12,125.46,239166.0,125.91,126.0,125.12,125.46,239166.0
2015-11-27 10:35:00,125.45,125.74,124.85,124.93,231504.0,125.45,125.74,124.85,124.93,231504.0
2015-11-27 10:40:00,124.93,125.4,124.75,125.26,158476.0,124.93,125.4,124.75,125.26,158476.0
2015-11-27 10:45:00,125.26,125.51,125.14,125.22,97340.0,125.26,125.51,125.14,125.22,97340.0
2015-11-27 10:50:00,125.21,125.45,125.2,125.31,57044.0,125.21,125.45,125.2,125.31,57044.0
2015-11-27 10:55:00,125.33,125.55,125.18,125.36,82851.0,125.33,125.55,125.18,125.36,82851.0
2015-11-27 11:00:00,125.32,125.32,124.93,125.16,92914.0,125.32,125.32,124.93,125.16,92914.0
2015-11-27 11:05:00,125.16,125.24,125.01,125.11,58299.0,125.16,125.24,125.01,125.11,58299.0
2015-11-27 11:10:00,125.14,125.4,125.07,125.25,88540.0,125.14,125.4,125.07,125.25,88540.0
2015-11-27 11:15:00,125.26,125.55,125.23,125.55,71412.0,125.26,125.55,125.23,125.55,71412.0
2015-11-27 11:20:00,125.55,125.8,125.44,125.63,126836.0,125.55,125.8,125.44,125.63,126836.0
2015-11-27 11:25:00,125.65,125.68,125.45,125.56,67391.0,125.65,125.68,125.45,125.56,67391.0
2015-11-27 11:30:00,125.52,125.66,125.45,125.54,61090.0,125.52,125.66,125.45,125.54,61090.0
2015-11-27 11:35:00,125.55,125.77,125.54,125.68,53880.0,125.55,125.77,125.54,125.68,53880.0
2015-11-27 11:40:00,125.69,125.77,125.53,125.67,42339.0,125.69,125.77,125.53,125.67,42339.0
2015-11-27 11:45:00,125.67,125.94,125.61,125.91,102757.0,125.67,125.94,125.61,125.91,102757.0
2015-11-27 11:50:00,125.88,126.07,125.78,125.83,127003.0,125.88,126.07,125.78,125.83,127003.0
2015-11-27 11:55:00,125.79,125.91,125.76,125.82,73466.0,125.79,125.91,125.76,125.82,73466.0
2015-11-27 12:00:00,125.82,125.94,125.46,125.57,131147.0,125.82,125.94,125.46,125.57,131147.0
2015-11-27 12:05:00,125.56,125.74,125.39,125.74,71471.0,125.56,125.74,125.39,125.74,71471.0
2015-11-27 12:10:00,125.74,125.77,125.54,125.62,49836.0,125.74,125.77,125.54,125.62,49836.0
2015-11-27 12:15:00,125.61,125.67,125.44,125.56,57811.0,125.61,125.67,125.44,125.56,57811.0
2015-11-27 12:20:00,125.56,125.63,125.47,125.52,55820.0,125.56,125.63,125.47,125.52,55820.0
2015-11-27 12:25:00,125.5,125.58,125.23,125.55,112913.0,125.5,125.58,125.23,125.55,112913.0
2015-11-27 12:30:00,125.57,125.78,125.54,125.75,90486.0,125.57,125.78,125.54,125.75,90486.0
2015-11-27 12:35:00,125.73,125.74,125.46,125.57,92431.0,125.73,125.74,125.46,125.57,92431.0
2015-11-27 12:40:00,125.55,125.64,125.42,125.42,69404.0,125.55,125.64,125.42,125.42,69404.0
2015-11-27 12:45:00,125.44,125.56,125.29,125.53,188643.0,125.44,125.56,125.29,125.53,188643.0
2015-11-27 12:50:00,125.53,125.53,125.31,125.36,124088.0,125.53,125.53,125.31,125.36,124088.0
2015-11-27 12:55:00,125.35,125.6,125.35,125.43,234221.0,125.35,125.6,125.35,125.43,234221.0
2015-11-30 09:30:00,126.03,126.6,125.61,125.8,418406.0,126.03,126.6,125.61,125.8,418406.0
2015-11-30 09:35:00,125.76,126.5,125.65,125.84,401355.0,125.76,126.5,125.65,125.84,401355.0
2015-11-30 09:40:00,125.83,126.22,125.52,125.97,292980.0,125.83,126.22,125.52,125.97,292980.0
2015-11-30 09:45:00,126.02,126.4,125.62,125.7,340316.0,126.02,126.4,125.62,125.7,340316.0
2015-11-30 09:50:00,125.71,126.0,125.65,125.91,195447.0,125.71,126.0,125.65,125.91,195447.0
2015-11-30 09:55:00,125.89,125.9,125.0,125.17,407466.0,125.89,125.9,125.0,125.17,407466.0
2015-11-30 10:00:00,125.09,125.59,125.0,125.53,179050.0,125.09,125.59,125.0,125.53,179050.0
2015-11-30 10:05:00,125.53,126.09,125.48,125.87,208225.0,125.53,126.09,125.48,125.87,208225.0
2015-11-30 10:10:00,125.81,126.08,125.59,125.75,177457.0,125.81,126.08,125.59,125.75,177457.0
2015-11-30 10:15:00,125.74,125.87,125.37,125.77,133752.0,125.74,125.87,125.37,125.77,133752.0
2015-11-30 10:20:00,125.78,126.24,125.74,126.14,292519.0,125.78,126.24,125.74,126.14,292519.0
2015-11-30 10:25:00,126.15,126.15,125.66,125.95,183349.0,126.15,126.15,125.66,125.95,183349.0
2015-11-30 10:30:00,126.0,126.24,125.87,126.12,135949.0,126.0,126.24,125.87,126.12,135949.0
2015-11-30 10:35:00,126.11,126.11,125.73,126.05,127507.0,126.11,126.11,125.73,126.05,127507.0
2015-11-30 10:40:00,126.01,126.16,125.83,125.97,221072.0,126.01,126.16,125.83,125.97,221072.0
2015-11-30 10:45:00,125.97,126.02,125.7,125.73,211185.0,125.97,126.02,125.7,125.73,211185.0
2015-11-30 10:50:00,125.71,125.92,125.52,125.55,139045.0,125.71,125.92,125.52,125.55,139045.0
2015-11-30 10:55:00,125.52,125.67,125.2,125.3,222411.0,125.52,125.67,125.2,125.3,222411.0
2015-11-30 11:00:00,125.28,125.36,125.11,125.2,223361.0,125.28,125.36,125.11,125.2,223361.0
2015-11-30 11:05:00,125.18,125.54,125.18,125.48,229501.0,125.18,125.54,125.18,125.48,229501.0
2015-11-30 11:10:00,125.52,125.59,125.28,125.39,65967.0,125.52,125.59,125.28,125.39,65967.0
2015-11-30 11:15:00,125.35,125.5,125.28,125.35,81415.0,125.35,125.5,125.28,125.35,81415.0
2015-11-30 11:20:00,125.35,125.57,125.08,125.08,132543.0,125.35,125.57,125.08,125.08,132543.0
2015-11-30 11:25:00,125.09,125.09,124.68,124.8,260181.0,125.09,125.09,124.68,124.8,260181.0
2015-11-30 11:30:00,124.76,124.88,124.48,124.88,167573.0,124.76,124.88,124.48,124.88,167573.0
2015-11-30 11:35:00,124.85,124.86,124.57,124.76,76895.0,124.85,124.86,124.57,124.76,76895.0
2015-11-30 11:40:00,124.73,124.8,124.54,124.77,74177.0,124.73,124.8,124.54,124.77,74177.0
2015-11-30 11:45:00,124.77,124.77,124.34,124.39,121576.0,124.77,124.77,124.34,124.39,121576.0
2015-11-30 11:50:00,124.34,124.38,123.83,124.04,242901.0,124.34,124.38,123.83,124.04,242901.0
2015-11-30 11:55:00,124.03,124.08,123.9,124.03,87806.0,124.03,124.08,123.9,124.03,87806.0
2015-11-30 12:00:00,124.0,124.03,123.5,123.82,196160.0,124.0,124.03,123.5,123.82,196160.0
2015-11-30 12:05:00,123.81,123.99,123.54,123.59,122797.0,123.81,123.99,123.54,123.59,122797.0
2015-11-30 12:10:00,123.59,123.67,123.14,123.25,170017.0,123.59,123.67,123.14,123.25,170017.0
2015-11-30 12:15:00,123.25,123.56,123.21,123.53,108976.0,123.25,123.56,123.21,123.53,108976.0
2015-11-30 12:20:00,123.5,123.79,123.47,123.75,116708.0,123.5,123.79,123.47,123.75,116708.0
2015-11-30 12:25:00,123.74,123.82,123.27,123.31,96749.0,123.74,123.82,123.27,123.31,96749.0
2015-11-30 12:30:00,123.29,123.45,123.1,123.39,124036.0,123.29,123.45,123.1,123.39,124036.0
2015-11-30 12:35:00,123.42,123.55,123.35,123.52,102232.0,123.42,123.55,123.35,123.52,102232.0
2015-11-30 12:40:00,123.5,123.5,123.25,123.48,101920.0,123.5,123.5,123.25,123.48,101920.0
2015-11-30 12:45:00,123.51,123.9,123.37,123.86,173032.0,123.51,123.9,123.37,123.86,173032.0
2015-11-30 12:50:00,123.9,124.12,123.8,123.89,175129.0,123.9,124.12,123.8,123.89,175129.0
2015-11-30 12:55:00,123.88,124.05,123.7,123.73,87324.0,123.88,124.05,123.7,123.73,87324.0
2015-11-30 13:00:00,123.66,123.84,123.53,123.79,91072.0,123.66,123.84,123.53,123.79,91072.0
2015-11-30 13:05:00,123.76,123.86,123.67,123.69,74307.0,123.76,123.86,123.67,123.69,74307.0
2015-11-30 13:10:00,123.7,123.85,123.6,123.79,58069.0,123.7,123.85,123.6,123.79,58069.0
2015-11-30 13:15:00,123.78,123.84,123.54,123.8,114309.0,123.78,123.84,123.54,123.8,114309.0
2015-11-30 13:20:00,123.82,123.85,123.28,123.42,260000.0,123.82,123.85,123.28,123.42,260000.0
2015-11-30 13:25:00,123.4,123.74,123.39,123.71,116525.0,123.4,123.74,123.39,123.71,116525.0
2015-11-30 13:30:00,123.71,123.85,123.51,123.75,74234.0,123.71,123.85,123.51,123.75,74234.0
2015-11-30 13:35:00,123.75,123.81,123.56,123.61,49483.0,123.75,123.81,123.56,123.61,49483.0
2015-11-30 13:40:00,123.63,123.77,123.56,123.7,65672.0,123.63,123.77,123.56,123.7,65672.0
2015-11-30 13:45:00,123.72,123.75,123.35,123.44,85196.0,123.72,123.75,123.35,123.44,85196.0
2015-11-30 13:50:00,123.44,123.58,123.35,123.43,74057.0,123.44,123.58,123.35,123.43,74057.0
2015-11-30 13:55:00,123.45,123.74,123.44,123.54,78252.0,123.45,123.74,123.44,123.54,78252.0
2015-11-30 14:00:00,123.54,123.63,123.5,123.53,45360.0,123.54,123.63,123.5,123.53,45360.0
2015-11-30 14:05:00,123.53,123.7,123.46,123.6,42599.0,123.53,123.7,123.46,123.6,42599.0
2015-11-30 14:10:00,123.59,123.78,123.57,123.78,49512.0,123.59,123.78,123.57,123.78,49512.0
2015-11-30 14:15:00,123.77,124.29,123.74,124.29,168702.0,123.77,124.29,123.74,124.29,168702.0
2015-11-30 14:20:00,124.29,124.39,124.1,124.27,108543.0,124.29,124.39,124.1,124.27,108543.0
2015-11-30 14:25:00,124.26,124.27,124.01,124.04,85722.0,124.26,124.27,124.01,124.04,85722.0
2015-11-30 14:30:00,124.04,124.18,123.86,124.12,96783.0,124.04,124.18,123.86,124.12,96783.0
2015-11-30 14:35:00,124.12,124.14,124.0,124.03,40222.0,124.12,124.14,124.0,124.03,40222.0
2015-11-30 14:40:00,124.03,124.15,123.91,124.06,72380.0,124.03,124.15,123.91,124.06,72380.0
2015-11-30 14:45:00,124.07,124.07,123.63,123.9,102829.0,124.07,124.07,123.63,123.9,102829.0
2015-11-30 14:50:00,123.86,124.26,123.86,123.96,122454.0,123.86,124.26,123.86,123.96,122454.0
2015-11-30 14:55:00,124.0,124.0,123.75,123.79,76769.0,124.0,124.0,123.75,123.79,76769.0
2015-11-30 15:00:00,123.78,124.05,123.76,123.97,63474.0,123.78,124.05,123.76,123.97,63474.0
2015-11-30 15:05:00,123.97,124.04,123.85,124.0,63731.0,123.97,124.04,123.85,124.0,63731.0
2015-11-30 15:10:00,124.0,124.03,123.76,123.76,58362.0,124.0,124.03,123.76,123.76,58362.0
2015-11-30 15:15:00,123.75,123.8,123.32,123.34,128468.0,123.75,123.8,123.32,123.34,128468.0
2015-11-30 15:20:00,123.33,123.63,123.32,123.36,140350.0,123.33,123.63,123.32,123.36,140350.0
2015-11-30 15:25:00,123.37,123.37,123.05,123.11,179807.0,123.37,123.37,123.05,123.11,179807.0
2015-11-30 15:30:00,123.12,123.55,123.05,123.49,182780.0,123.12,123.55,123.05,123.49,182780.0
2015-11-30 15:35:00,123.47,123.51,123.15,123.29,113362.0,123.47,123.51,123.15,123.29,113362.0
2015-11-30 15:40:00,123.3,123.3,123.03,123.06,95697.0,123.3,123.3,123.03,123.06,95697.0
2015-11-30 15:45:00,123.06,123.15,122.93,123.02,195488.0,123.06,123.15,122.93,123.02,195488.0
2015-11-30 15:50:00,123.03,123.23,122.89,123.2,208980.0,123.03,123.23,122.89,123.2,208980.0
2015-11-30 15:55:00,123.2,123.52,123.17,123.36,350628.0,123.2,123.52,123.17,123.36,350628.0
2015-12-01 09:30:00,124.4,125.06,124.03,124.03,397532.0,124.4,125.06,124.03,124.03,397532.0
2015-12-01 09:35:00,124.03,124.25,123.51,123.82,280802.0,124.03,124.25,123.51,123.82,280802.0
2015-12-01 09:40:00,123.82,123.94,123.0,123.19,238000.0,123.82,123.94,123.0,123.19,238000.0
2015-12-01 09:45:00,123.15,123.8,122.86,123.26,291144.0,123.15,123.8,122.86,123.26,291144.0
2015-12-01 09:50:00,123.29,123.51,122.91,123.27,240288.0,123.29,123.51,122.91,123.27,240288.0
2015-12-01 09:55:00,123.28,124.16,123.13,123.94,286967.0,123.28,124.16,123.13,123.94,286967.0
2015-12-01 10:00:00,123.92,124.35,123.8,123.91,314199.0,123.92,124.35,123.8,123.91,314199.0
2015-12-01 10:05:00,123.93,124.15,123.66,123.88,257327.0,123.93,124.15,123.66,123.88,257327.0
2015-12-01 10:10:00,123.85,124.0,123.65,123.9,175552.0,123.85,124.0,123.65,123.9,175552.0
2015-12-01 10:15:00,123.89,123.89,122.62,122.98,458131.0,123.89,123.89,122.62,122.98,458131.0
2015-12-01 10:20:00,122.96,123.06,122.42,122.85,174806.0,122.96,123.06,122.42,122.85,174806.0
2015-12-01 10:25:00,122.91,123.08,122.75,123.04,154875.0,122.91,123.08,122.75,123.04,154875.0
2015-12-01 10:30:00,123.01,123.13,122.85,122.86,248681.0,123.01,123.13,122.85,122.86,248681.0
2015-12-01 10:35:00,122.86,123.31,122.81,123.23,89591.0,122.86,123.31,122.81,123.23,89591.0
2015-12-01 10:40:00,123.23,123.85,123.21,123.74,250889.0,123.23,123.85,123.21,123.74,250889.0
2015-12-01 10:45:00,123.77,123.98,123.66,123.76,229214.0,123.77,123.98,123.66,123.76,229214.0
2015-12-01 10:50:00,123.77,123.97,123.72,123.91,219820.0,123.77,123.97,123.72,123.91,219820.0
2015-12-01 10:55:00,123.92,124.07,123.51,123.51,127457.0,123.92,124.07,123.51,123.51,127457.0
2015-12-01 11:00:00,123.56,124.2,123.56,124.01,126177.0,123.56,124.2,123.56,124.01,126177.0
2015-12-01 11:05:00,124.02,124.12,123.71,123.89,61691.0,124.02,124.12,123.71,123.89,61691.0
2015-12-01 11:10:00,123.87,124.07,123.75,123.77,89098.0,123.87,124.07,123.75,123.77,89098.0
2015-12-01 11:15:00,123.77,124.03,123.76,123.97,67094.0,123.77,124.03,123.76,123.97,67094.0
2015-12-01 11:20:00,123.96,124.42,123.91,124.37,147216.0,123.96,124.42,123.91,124.37,147216.0
2015-12-01 11:25:00,124.36,124.64,124.21,124.54,176512.0,124.36,124.64,124.21,124.54,176512.0
2015-12-01 11:30:00,124.52,124.65,124.25,124.31,110041.0,124.52,124.65,124.25,124.31,110041.0
2015-12-01 11:35:00,124.3,124.32,123.84,123.85,145124.0,124.3,124.32,123.84,123.85,145124.0
2015-12-01 11:40:00,123.85,124.1,123.85,124.02,72455.0,123.85,124.1,123.85,124.02,72455.0
2015-12-01 11:45:00,124.0,124.26,123.92,124.14,60337.0,124.0,124.26,123.92,124.14,60337.0
2015-12-01 11:50:00,124.14,124.44,124.12,124.44,92317.0,124.14,124.44,124.12,124.44,92317.0
2015-12-01 11:55:00,124.42,124.42,124.01,124.21,79033.0,124.42,124.42,124.01,124.21,79033.0
2015-12-01 12:00:00,124.2,124.28,124.03,124.09,50554.0,124.2,124.28,124.03,124.09,50554.0
2015-12-01 12:05:00,124.06,124.34,124.03,124.22,58743.0,124.06,124.34,124.03,124.22,58743.0
2015-12-01 12:10:00,124.23,124.39,124.22,124.33,45033.0,124.23,124.39,124.22,124.33,45033.0
2015-12-01 12:15:00,124.35,124.58,124.29,124.5,91951.0,124.35,124.58,124.29,124.5,91951.0
2015-12-01 12:20:00,124.53,124.95,124.47,124.89,445524.0,124.53,124.95,124.47,124.89,445524.0
2015-12-01 12:25:00,124.86,124.99,124.61,124.87,136751.0,124.86,124.99,124.61,124.87,136751.0
2015-12-01 12:30:00,124.87,125.15,124.67,125.04,184214.0,124.87,125.15,124.67,125.04,184214.0
2015-12-01 12:35:00,125.03,125.17,124.78,124.99,118780.0,125.03,125.17,124.78,124.99,118780.0
2015-12-01 12:40:00,124.96,125.49,124.9,125.49,176603.0,124.96,125.49,124.9,125.49,176603.0
2015-12-01 12:45:00,125.46,125.5,125.11,125.15,138016.0,125.46,125.5,125.11,125.15,138016.0
2015-12-01 12:50:00,125.14,125.42,125.01,125.26,201311.0,125.14,125.42,125.01,125.26,201311.0
2015-12-01 12:55:00,125.3,125.33,125.05,125.11,177408.0,125.3,125.33,125.05,125.11,177408.0
2015-12-01 13:00:00,125.12,125.15,124.94,125.03,132220.0,125.12,125.15,124.94,125.03,132220.0
2015-12-01 13:05:00,125.03,125.25,125.03,125.18,34515.0,125.03,125.25,125.03,125.18,34515.0
2015-12-01 13:10:00,125.19,125.43,125.19,125.36,85491.0,125.19,125.43,125.19,125.36,85491.0
2015-12-01 13:15:00,125.38,125.5,125.35,125.42,119784.0,125.38,125.5,125.35,125.42,119784.0
2015-12-01 13:20:00,125.42,125.48,125.14,125.38,89813.0,125.42,125.48,125.14,125.38,89813.0
2015-12-01 13:25:00,125.35,125.35,125.14,125.2,86689.0,125.35,125.35,125.14,125.2,86689.0
2015-12-01 13:30:00,125.15,125.19,124.83,124.94,193026.0,125.15,125.19,124.83,124.94,193026.0
2015-12-01 13:35:00,124.9,124.98,124.66,124.9,97135.0,124.9,124.98,124.66,124.9,97135.0
2015-12-01 13:40:00,124.9,125.26,124.86,124.96,129282.0,124.9,125.26,124.86,124.96,129282.0
2015-12-01 13:45:00,124.95,125.02,124.79,124.97,60700.0,124.95,125.02,124.79,124.97,60700.0
2015-12-01 13:50:00,124.95,124.99,124.75,124.96,88681.0,124.95,124.99,124.75,124.96,88681.0
2015-12-01 13:55:00,124.94,125.09,124.78,124.81,65146.0,124.94,125.09,124.78,124.81,65146.0
2015-12-01 14:00:00,124.78,124.88,124.71,124.87,56328.0,124.78,124.88,124.71,124.87,56328.0
2015-12-01 14:05:00,124.87,125.26,124.87,125.09,88942.0,124.87,125.26,124.87,125.09,88942.0
2015-12-01 14:10:00,125.11,125.21,125.0,125.07,61717.0,125.11,125.21,125.0,125.07,61717.0
2015-12-01 14:15:00,125.07,125.56,125.05,125.52,167267.0,125.07,125.56,125.05,125.52,167267.0
2015-12-01 14:20:00,125.55,125.57,125.4,125.41,152615.0,125.55,125.57,125.4,125.41,152615.0
2015-12-01 14:25:00,125.4,125.47,125.3,125.4,55376.0,125.4,125.47,125.3,125.4,55376.0
2015-12-01 14:30:00,125.4,125.52,125.22,125.22,116472.0,125.4,125.52,125.22,125.22,116472.0
2015-12-01 14:35:00,125.24,125.27,125.07,125.2,96565.0,125.24,125.27,125.07,125.2,96565.0
2015-12-01 14:40:00,125.18,125.4,125.1,125.39,57356.0,125.18,125.4,125.1,125.39,57356.0
2015-12-01 14:45:00,125.38,125.5,125.36,125.36,69744.0,125.38,125.5,125.36,125.36,69744.0
2015-12-01 14:50:00,125.35,125.35,124.98,124.99,108182.0,125.35,125.35,124.98,124.99,108182.0
2015-12-01 14:55:00,124.99,125.3,124.88,125.24,82716.0,124.99,125.3,124.88,125.24,82716.0
2015-12-01 15:00:00,125.26,125.37,125.16,125.26,52738.0,125.26,125.37,125.16,125.26,52738.0
2015-12-01 15:05:00,125.24,125.4,125.11,125.29,63217.0,125.24,125.4,125.11,125.29,63217.0
2015-12-01 15:10:00,125.34,125.35,125.11,125.32,47084.0,125.34,125.35,125.11,125.32,47084.0
2015-12-01 15:15:00,125.31,125.35,125.13,125.18,120584.0,125.31,125.35,125.13,125.18,120584.0
2015-12-01 15:20:00,125.17,125.25,125.08,125.11,60642.0,125.17,125.25,125.08,125.11,60642.0
2015-12-01 15:25:00,125.11,125.35,125.1,125.3,75976.0,125.11,125.35,125.1,125.3,75976.0
2015-12-01 15:30:00,125.29,125.38,125.19,125.37,62285.0,125.29,125.38,125.19,125.37,62285.0
2015-12-01 15:35:00,125.36,125.4,125.12,125.17,80257.0,125.36,125.4,125.12,125.17,80257.0
2015-12-01 15:40:00,125.15,125.25,125.11,125.16,84943.0,125.15,125.25,125.11,125.16,84943.0
2015-12-01 15:45:00,125.14,125.15,125.0,125.0,109822.0,125.14,125.15,125.0,125.0,109822.0
2015-12-01 15:50:00,125.02,125.19,124.91,125.12,129260.0,125.02,125.19,124.91,125.12,129260.0
2015-12-01 15:55:00,125.12,125.38,125.09,125.36,330522.0,125.12,125.38,125.09,125.36,330522.0
2015-12-02 09:30:00,125.53,127.0,124.93,126.77,564929.0,125.53,127.0,124.93,126.77,564929.0
2015-12-02 09:35:00,126.84,127.7,126.45,126.83,766262.0,126.84,127.7,126.45,126.83,766262.0
2015-12-02 09:40:00,126.89,127.97,126.86,127.87,510786.0,126.89,127.97,126.86,127.87,510786.0
2015-12-02 09:45:00,127.85,128.61,127.82,128.41,704165.0,127.85,128.61,127.82,128.41,704165.0
2015-12-02 09:50:00,128.35,128.75,128.0,128.58,404196.0,128.35,128.75,128.0,128.58,404196.0
2015-12-02 09:55:00,128.56,129.43,128.27,129.3,956154.0,128.56,129.43,128.27,129.3,956154.0
2015-12-02 10:00:00,129.3,130.41,129.25,130.17,1206428.0,129.3,130.41,129.25,130.17,1206428.0
2015-12-02 10:05:00,130.17,130.21,129.28,129.98,879758.0,130.17,130.21,129.28,129.98,879758.0
2015-12-02 10:10:00,129.97,130.18,129.19,129.8,456952.0,129.97,130.18,129.19,129.8,456952.0
2015-12-02 10:15:00,129.8,129.95,129.24,129.9,468946.0,129.8,129.95,129.24,129.9,468946.0
2015-12-02 10:20:00,129.94,130.08,129.48,129.97,384516.0,129.94,130.08,129.48,129.97,384516.0
2015-12-02 10:25:00,129.93,130.62,129.67,130.21,428144.0,129.93,130.62,129.67,130.21,428144.0
2015-12-02 10:30:00,130.2,130.74,130.08,130.72,655042.0,130.2,130.74,130.08,130.72,655042.0
2015-12-02 10:35:00,130.63,130.72,129.95,130.49,421225.0,130.63,130.72,129.95,130.49,421225.0
2015-12-02 10:40:00,130.49,131.08,130.05,130.94,467642.0,130.49,131.08,130.05,130.94,467642.0
2015-12-02 10:45:00,130.92,131.35,130.53,131.24,549623.0,130.92,131.35,130.53,131.24,549623.0
2015-12-02 10:50:00,131.25,131.25,130.77,130.89,331418.0,131.25,131.25,130.77,130.89,331418.0
2015-12-02 10:55:00,130.85,130.88,130.3,130.54,427832.0,130.85,130.88,130.3,130.54,427832.0
2015-12-02 11:00:00,130.54,130.72,129.6,129.82,443115.0,130.54,130.72,129.6,129.82,443115.0
2015-12-02 11:05:00,129.84,130.23,129.63,130.19,394398.0,129.84,130.23,129.63,130.19,394398.0
2015-12-02 11:10:00,130.19,130.36,129.83,129.91,235277.0,130.19,130.36,129.83,129.91,235277.0
2015-12-02 11:15:00,129.91,130.07,129.41,129.71,252227.0,129.91,130.07,129.41,129.71,252227.0
2015-12-02 11:20:00,129.69,129.88,129.46,129.63,104781.0,129.69,129.88,129.46,129.63,104781.0
2015-12-02 11:25:00,129.64,129.79,129.42,129.76,142755.0,129.64,129.79,129.42,129.76,142755.0
2015-12-02 11:30:00,129.77,130.2,129.71,130.15,205381.0,129.77,130.2,129.71,130.15,205381.0
2015-12-02 11:35:00,130.15,130.5,129.96,130.3,303411.0,130.15,130.5,129.96,130.3,303411.0
2015-12-02 11:40:00,130.31,130.44,129.94,130.1,166529.0,130.31,130.44,129.94,130.1,166529.0
2015-12-02 11:45:00,130.06,130.35,130.05,130.28,113633.0,130.06,130.35,130.05,130.28,113633.0
2015-12-02 11:50:00,130.26,130.48,130.02,130.14,116306.0,130.26,130.48,130.02,130.14,116306.0
2015-12-02 11:55:00,130.14,130.5,130.02,130.34,151886.0,130.14,130.5,130.02,130.34,151886.0
2015-12-02 12:00:00,130.35,130.76,130.16,130.58,177075.0,130.35,130.76,130.16,130.58,177075.0
2015-12-02 12:05:00,130.61,130.69,130.37,130.41,83389.0,130.61,130.69,130.37,130.41,83389.0
2015-12-02 12:10:00,130.43,130.46,130.01,130.22,103744.0,130.43,130.46,130.01,130.22,103744.0
2015-12-02 12:15:00,130.25,130.39,130.15,130.15,72483.0,130.25,130.39,130.15,130.15,72483.0
2015-12-02 12:20:00,130.17,130.19,129.5,129.73,203102.0,130.17,130.19,129.5,129.73,203102.0
2015-12-02 12:25:00,129.72,130.18,129.46,129.96,187656.0,129.72,130.18,129.46,129.96,187656.0
2015-12-02 12:30:00,129.92,129.99,129.45,129.69,105196.0,129.92,129.99,129.45,129.69,105196.0
2015-12-02 12:35:00,129.66,130.15,129.55,129.98,111953.0,129.66,130.15,129.55,129.98,111953.0
2015-12-02 12:40:00,129.97,130.18,129.9,130.05,107387.0,129.97,130.18,129.9,130.05,107387.0
2015-12-02 12:45:00,130.05,130.07,129.55,129.63,93985.0,130.05,130.07,129.55,129.63,93985.0
2015-12-02 12:50:00,129.65,129.89,129.61,129.86,70127.0,129.65,129.89,129.61,129.86,70127.0
2015-12-02 12:55:00,129.87,130.24,129.87,130.04,166736.0,129.87,130.24,129.87,130.04,166736.0
2015-12-02 13:00:00,130.02,130.1,129.77,129.83,114417.0,130.02,130.1,129.77,129.83,114417.0
2015-12-02 13:05:00,129.83,130.48,129.75,130.37,140704.0,129.83,130.48,129.75,130.37,140704.0
2015-12-02 13:10:00,130.4,130.76,130.3,130.49,171206.0,130.4,130.76,130.3,130.49,171206.0
2015-12-02 13:15:00,130.56,130.6,129.93,129.95,145628.0,130.56,130.6,129.93,129.95,145628.0
2015-12-02 13:20:00,129.97,130.19,129.77,130.14,167410.0,129.97,130.19,129.77,130.14,167410.0
2015-12-02 13:25:00,130.09,130.4,129.86,130.08,129575.0,130.09,130.4,129.86,130.08,129575.0
2015-12-02 13:30:00,130.13,130.19,129.95,129.97,73747.0,130.13,130.19,129.95,129.97,73747.0
2015-12-02 13:35:00,129.97,130.27,129.93,130.04,71195.0,129.97,130.27,129.93,130.04,71195.0
2015-12-02 13:40:00,130.06,130.1,129.86,129.96,108484.0,130.06,130.1,129.86,129.96,108484.0
2015-12-02 13:45:00,129.95,129.98,129.71,129.9,120760.0,129.95,129.98,129.71,129.9,120760.0
2015-12-02 13:50:00,129.88,129.88,129.31,129.36,227279.0,129.88,129.88,129.31,129.36,227279.0
2015-12-02 13:55:00,129.36,129.74,129.3,129.46,160744.0,129.36,129.74,129.3,129.46,160744.0
2015-12-02 14:00:00,129.43,129.66,128.94,129.17,402797.0,129.43,129.66,128.94,129.17,402797.0
2015-12-02 14:05:00,129.14,129.18,128.52,129.09,413375.0,129.14,129.18,128.52,129.09,413375.0
2015-12-02 14:10:00,129.09,129.15,128.65,128.78,171079.0,129.09,129.15,128.65,128.78,171079.0
2015-12-02 14:15:00,128.8,128.92,128.1,128.14,363233.0,128.8,128.92,128.1,128.14,363233.0
2015-12-02 14:20:00,128.16,128.72,127.81,128.39,463421.0,128.16,128.72,127.81,128.39,463421.0
2015-12-02 14:25:00,128.39,128.67,128.05,128.58,184900.0,128.39,128.67,128.05,128.58,184900.0
2015-12-02 14:30:00,128.56,128.58,128.05,128.43,135507.0,128.56,128.58,128.05,128.43,135507.0
2015-12-02 14:35:00,128.38,128.5,128.19,128.27,109344.0,128.38,128.5,128.19,128.27,109344.0
2015-12-02 14:40:00,128.26,128.73,128.24,128.45,142175.0,128.26,128.73,128.24,128.45,142175.0
2015-12-02 14:45:00,128.42,128.42,127.65,128.2,292435.0,128.42,128.42,127.65,128.2,292435.0
2015-12-02 14:50:00,128.22,128.34,128.03,128.26,94562.0,128.22,128.34,128.03,128.26,94562.0
2015-12-02 14:55:00,128.3,128.32,127.71,127.8,153337.0,128.3,128.32,127.71,127.8,153337.0
2015-12-02 15:00:00,127.78,128.17,127.53,128.0,240233.0,127.78,128.17,127.53,128.0,240233.0
2015-12-02 15:05:00,128.01,128.41,128.0,128.22,163308.0,128.01,128.41,128.0,128.22,163308.0
2015-12-02 15:10:00,128.2,128.49,128.04,128.47,213872.0,128.2,128.49,128.04,128.47,213872.0
2015-12-02 15:15:00,128.49,129.0,128.35,128.98,248282.0,128.49,129.0,128.35,128.98,248282.0
2015-12-02 15:20:00,128.97,129.0,128.65,128.93,188584.0,128.97,129.0,128.65,128.93,188584.0
2015-12-02 15:25:00,128.96,129.33,128.91,129.01,285153.0,128.96,129.33,128.91,129.01,285153.0
2015-12-02 15:30:00,129.0,129.15,128.55,128.88,209173.0,129.0,129.15,128.55,128.88,209173.0
2015-12-02 15:35:00,128.9,128.96,128.35,128.71,172091.0,128.9,128.96,128.35,128.71,172091.0
2015-12-02 15:40:00,128.71,129.3,128.7,129.18,254540.0,128.71,129.3,128.7,129.18,254540.0
2015-12-02 15:45:00,129.12,129.25,128.6,128.75,210437.0,129.12,129.25,128.6,128.75,210437.0
2015-12-02 15:50:00,128.73,128.97,128.69,128.94,201664.0,128.73,128.97,128.69,128.94,201664.0
2015-12-02 15:55:00,128.92,129.07,128.8,128.93,441062.0,128.92,129.07,128.8,128.93,441062.0
2015-12-03 09:30:00,129.62,129.9,128.77,129.24,555137.0,129.62,129.9,128.77,129.24,555137.0
2015-12-03 09:35:00,129.26,129.69,128.53,128.64,578521.0,129.26,129.69,128.53,128.64,578521.0
2015-12-03 09:40:00,128.58,128.71,128.21,128.71,395888.0,128.58,128.71,128.21,128.71,395888.0
2015-12-03 09:45:00,128.73,128.88,127.65,127.7,304761.0,128.73,128.88,127.65,127.7,304761.0
2015-12-03 09:50:00,127.71,129.24,127.6,129.15,512123.0,127.71,129.24,127.6,129.15,512123.0
2015-12-03 09:55:00,129.18,129.79,129.09,129.55,461518.0,129.18,129.79,129.09,129.55,461518.0
2015-12-03 10:00:00,129.58,130.28,129.1,129.69,456652.0,129.58,130.28,129.1,129.69,456652.0
2015-12-03 10:05:00,129.69,130.21,129.11,129.3,406010.0,129.69,130.21,129.11,129.3,406010.0
2015-12-03 10:10:00,129.26,129.75,128.75,129.71,301296.0,129.26,129.75,128.75,129.71,301296.0
2015-12-03 10:15:00,129.7,130.92,129.65,130.47,719072.0,129.7,130.92,129.65,130.47,719072.0
2015-12-03 10:20:00,130.43,130.51,130.0,130.26,342553.0,130.43,130.51,130.0,130.26,342553.0
2015-12-03 10:25:00,130.27,130.74,129.82,130.0,313414.0,130.27,130.74,129.82,130.0,313414.0
2015-12-03 10:30:00,130.0,130.94,129.85,130.74,327593.0,130.0,130.94,129.85,130.74,327593.0
2015-12-03 10:35:00,130.7,130.85,130.11,130.11,403129.0,130.7,130.85,130.11,130.11,403129.0
2015-12-03 10:40:00,130.12,130.49,130.03,130.09,285195.0,130.12,130.49,130.03,130.09,285195.0
2015-12-03 10:45:00,130.07,130.89,129.91,130.7,537314.0,130.07,130.89,129.91,130.7,537314.0
2015-12-03 10:50:00,130.7,130.77,130.25,130.57,458460.0,130.7,130.77,130.25,130.57,458460.0
2015-12-03 10:55:00,130.58,131.49,130.46,131.08,558305.0,130.58,131.49,130.46,131.08,558305.0
2015-12-03 11:00:00,131.1,131.79,131.04,131.73,520109.0,131.1,131.79,131.04,131.73,520109.0
2015-12-03 11:05:00,131.75,131.98,131.42,131.82,365281.0,131.75,131.98,131.42,131.82,365281.0
2015-12-03 11:10:00,131.8,132.06,131.56,131.94,350044.0,131.8,132.06,131.56,131.94,350044.0
2015-12-03 11:15:00,131.97,132.14,131.7,131.88,263240.0,131.97,132.14,131.7,131.88,263240.0
2015-12-03 11:20:00,131.9,132.2,131.27,131.5,345498.0,131.9,132.2,131.27,131.5,345498.0
2015-12-03 11:25:00,131.5,131.72,131.32,131.42,148343.0,131.5,131.72,131.32,131.42,148343.0
2015-12-03 11:30:00,131.45,131.49,130.83,131.03,218716.0,131.45,131.49,130.83,131.03,218716.0
2015-12-03 11:35:00,131.03,131.45,130.95,131.31,176658.0,131.03,131.45,130.95,131.31,176658.0
2015-12-03 11:40:00,131.33,131.5,131.16,131.34,107994.0,131.33,131.5,131.16,131.34,107994.0
2015-12-03 11:45:00,131.29,131.38,130.88,131.04,168761.0,131.29,131.38,130.88,131.04,168761.0
2015-12-03 11:50:00,131.03,131.2,130.94,131.05,98571.0,131.03,131.2,130.94,131.05,98571.0
2015-12-03 11:55:00,131.03,131.67,131.01,131.63,149857.0,131.03,131.67,131.01,131.63,149857.0
2015-12-03 12:00:00,131.66,131.73,131.26,131.35,125766.0,131.66,131.73,131.26,131.35,125766.0
2015-12-03 12:05:00,131.35,131.36,130.58,130.67,163216.0,131.35,131.36,130.58,130.67,163216.0
2015-12-03 12:10:00,130.67,130.7,130.3,130.56,217777.0,130.67,130.7,130.3,130.56,217777.0
2015-12-03 12:15:00,130.53,130.59,129.3,129.67,414786.0,130.53,130.59,129.3,129.67,414786.0
2015-12-03 12:20:00,129.71,130.03,129.4,129.45,251165.0,129.71,130.03,129.4,129.45,251165.0
2015-12-03 12:25:00,129.4,129.61,129.12,129.51,232437.0,129.4,129.61,129.12,129.51,232437.0
2015-12-03 12:30:00,129.48,129.73,129.2,129.25,154752.0,129.48,129.73,129.2,129.25,154752.0
2015-12-03 12:35:00,129.25,130.0,129.05,129.91,258674.0,129.25,130.0,129.05,129.91,258674.0
2015-12-03 12:40:00,129.92,130.19,129.58,129.7,230784.0,129.92,130.19,129.58,129.7,230784.0
2015-12-03 12:45:00,129.7,129.91,129.6,129.91,143826.0,129.7,129.91,129.6,129.91,143826.0
2015-12-03 12:50:00,129.9,130.12,129.65,129.95,191354.0,129.9,130.12,129.65,129.95,191354.0
2015-12-03 12:55:00,129.98,129.98,129.07,129.16,246583.0,129.98,129.98,129.07,129.16,246583.0
2015-12-03 13:00:00,129.18,129.18,128.3,128.5,307873.0,129.18,129.18,128.3,128.5,307873.0
2015-12-03 13:05:00,128.5,129.07,128.48,128.73,168677.0,128.5,129.07,128.48,128.73,168677.0
2015-12-03 13:10:00,128.74,128.93,128.33,128.35,141122.0,128.74,128.93,128.33,128.35,141122.0
2015-12-03 13:15:00,128.33,128.46,127.82,128.38,366920.0,128.33,128.46,127.82,128.38,366920.0
2015-12-03 13:20:00,128.38,128.92,128.34,128.77,203778.0,128.38,128.92,128.34,128.77,203778.0
2015-12-03 13:25:00,128.79,129.13,128.78,128.91,317253.0,128.79,129.13,128.78,128.91,317253.0
2015-12-03 13:30:00,128.92,129.08,128.82,128.87,251379.0,128.92,129.08,128.82,128.87,251379.0
2015-12-03 13:35:00,128.87,128.91,128.45,128.67,170934.0,128.87,128.91,128.45,128.67,170934.0
2015-12-03 13:40:00,128.67,128.85,128.59,128.68,119186.0,128.67,128.85,128.59,128.68,119186.0
2015-12-03 13:45:00,128.74,128.75,127.95,128.05,166498.0,128.74,128.75,127.95,128.05,166498.0
2015-12-03 13:50:00,128.07,128.34,127.9,128.3,152551.0,128.07,128.34,127.9,128.3,152551.0
2015-12-03 13:55:00,128.31,128.44,127.95,128.09,164431.0,128.31,128.44,127.95,128.09,164431.0
2015-12-03 14:00:00,128.14,128.36,127.44,127.63,407035.0,128.14,128.36,127.44,127.63,407035.0
2015-12-03 14:05:00,127.56,127.59,127.07,127.45,390417.0,127.56,127.59,127.07,127.45,390417.0
2015-12-03 14:10:00,127.44,127.77,127.38,127.68,443907.0,127.44,127.77,127.38,127.68,443907.0
2015-12-03 14:15:00,127.66,127.74,127.36,127.42,157881.0,127.66,127.74,127.36,127.42,157881.0
2015-12-03 14:20:00,127.41,127.67,127.21,127.36,275870.0,127.41,127.67,127.21,127.36,275870.0
2015-12-03 14:25:00,127.35,127.68,127.27,127.36,285332.0,127.35,127.68,127.27,127.36,285332.0
2015-12-03 14:30:00,127.35,127.54,127.06,127.19,319344.0,127.35,127.54,127.06,127.19,319344.0
2015-12-03 14:35:00,127.17,127.75,127.08,127.43,263009.0,127.17,127.75,127.08,127.43,263009.0
2015-12-03 14:40:00,127.45,127.57,126.7,126.94,342469.0,127.45,127.57,126.7,126.94,342469.0
2015-12-03 14:45:00,126.96,126.98,126.39,126.73,334869.0,126.96,126.98,126.39,126.73,334869.0
2015-12-03 14:50:00,126.71,127.42,126.7,127.32,249709.0,126.71,127.42,126.7,127.32,249709.0
2015-12-03 14:55:00,127.3,127.48,127.05,127.33,335347.0,127.3,127.48,127.05,127.33,335347.0
2015-12-03 15:00:00,127.36,127.47,127.12,127.27,314712.0,127.36,127.47,127.12,127.27,314712.0
2015-12-03 15:05:00,127.29,127.4,126.93,126.96,210200.0,127.29,127.4,126.93,126.96,210200.0
2015-12-03 15:10:00,126.96,127.1,126.8,126.9,185129.0,126.96,127.1,126.8,126.9,185129.0
2015-12-03 15:15:00,126.87,126.97,126.46,126.9,289967.0,126.87,126.97,126.46,126.9,289967.0
2015-12-03 15:20:00,126.9,127.47,126.86,127.47,213817.0,126.9,127.47,126.86,127.47,213817.0
2015-12-03 15:25:00,127.47,127.7,127.23,127.28,259151.0,127.47,127.7,127.23,127.28,259151.0
2015-12-03 15:30:00,127.28,127.37,126.74,126.99,220947.0,127.28,127.37,126.74,126.99,220947.0
2015-12-03 15:35:00,126.98,127.76,126.88,127.57,310416.0,126.98,127.76,126.88,127.57,310416.0
2015-12-03 15:40:00,127.57,127.6,127.06,127.21,236405.0,127.57,127.6,127.06,127.21,236405.0
2015-12-03 15:45:00,127.19,127.59,127.08,127.41,343150.0,127.19,127.59,127.08,127.41,343150.0
2015-12-03 15:50:00,127.41,127.43,126.84,126.87,455443.0,127.41,127.43,126.84,126.87,455443.0
2015-12-03 15:55:00,126.87,126.98,126.65,126.8,733012.0,126.87,126.98,126.65,126.8,733012.0
2015-12-04 09:30:00,126.9,127.5,126.27,126.71,645037.0,126.9,127.5,126.27,126.71,645037.0
2015-12-04 09:35:00,126.79,127.36,126.19,127.34,363043.0,126.79,127.36,126.19,127.34,363043.0
2015-12-04 09:40:00,127.38,128.08,127.3,127.9,488589.0,127.38,128.08,127.3,127.9,488589.0
2015-12-04 09:45:00,127.89,128.4,127.63,127.78,451967.0,127.89,128.4,127.63,127.78,451967.0
2015-12-04 09:50:00,127.77,128.26,127.51,128.25,323109.0,127.77,128.26,127.51,128.25,323109.0
2015-12-04 09:55:00,128.25,128.5,127.3,127.61,467440.0,128.25,128.5,127.3,127.61,467440.0
2015-12-04 10:00:00,127.68,127.95,127.5,127.57,379186.0,127.68,127.95,127.5,127.57,379186.0
2015-12-04 10:05:00,127.57,127.69,126.85,127.02,558137.0,127.57,127.69,126.85,127.02,558137.0
2015-12-04 10:10:00,127.03,127.74,127.03,127.55,247840.0,127.03,127.74,127.03,127.55,247840.0
2015-12-04 10:15:00,127.54,127.58,127.0,127.23,221174.0,127.54,127.58,127.0,127.23,221174.0
2015-12-04 10:20:00,127.23,127.39,126.7,127.08,607043.0,127.23,127.39,126.7,127.08,607043.0
2015-12-04 10:25:00,127.15,127.22,126.03,126.04,546020.0,127.15,127.22,126.03,126.04,546020.0
2015-12-04 10:30:00,126.08,126.45,125.75,126.41,430810.0,126.08,126.45,125.75,126.41,430810.0
2015-12-04 10:35:00,126.44,126.89,126.34,126.68,247037.0,126.44,126.89,126.34,126.68,247037.0
2015-12-04 10:40:00,126.68,126.78,126.0,126.1,276871.0,126.68,126.78,126.0,126.1,276871.0
2015-12-04 10:45:00,126.07,126.48,126.0,126.33,167460.0,126.07,126.48,126.0,126.33,167460.0
2015-12-04 10:50:00,126.34,127.29,126.28,126.94,400467.0,126.34,127.29,126.28,126.94,400467.0
2015-12-04 10:55:00,126.92,127.64,126.88,127.53,321426.0,126.92,127.64,126.88,127.53,321426.0
2015-12-04 11:00:00,127.52,127.77,127.16,127.28,289901.0,127.52,127.77,127.16,127.28,289901.0
2015-12-04 11:05:00,127.3,127.47,127.04,127.35,245940.0,127.3,127.47,127.04,127.35,245940.0
2015-12-04 11:10:00,127.38,127.63,127.33,127.48,260287.0,127.38,127.63,127.33,127.48,260287.0
2015-12-04 11:15:00,127.49,127.7,127.42,127.62,146384.0,127.49,127.7,127.42,127.62,146384.0
2015-12-04 11:20:00,127.61,128.19,127.54,128.12,302830.0,127.61,128.19,127.54,128.12,302830.0
2015-12-04 11:25:00,128.17,128.45,127.64,127.7,324277.0,128.17,128.45,127.64,127.7,324277.0
2015-12-04 11:30:00,127.79,127.94,127.54,127.74,229843.0,127.79,127.94,127.54,127.74,229843.0
2015-12-04 11:35:00,127.72,127.82,127.5,127.63,97221.0,127.72,127.82,127.5,127.63,97221.0
2015-12-04 11:40:00,127.6,127.65,127.15,127.38,169446.0,127.6,127.65,127.15,127.38,169446.0
2015-12-04 11:45:00,127.39,127.55,127.17,127.24,106560.0,127.39,127.55,127.17,127.24,106560.0
2015-12-04 11:50:00,127.28,127.83,127.25,127.75,137128.0,127.28,127.83,127.25,127.75,137128.0
2015-12-04 11:55:00,127.73,128.36,127.62,128.29,216694.0,127.73,128.36,127.62,128.29,216694.0
2015-12-04 12:00:00,128.3,128.34,127.84,127.95,157962.0,128.3,128.34,127.84,127.95,157962.0
2015-12-04 12:05:00,128.0,128.36,127.99,128.09,145661.0,128.0,128.36,127.99,128.09,145661.0
2015-12-04 12:10:00,128.16,128.73,128.13,128.58,249837.0,128.16,128.73,128.13,128.58,249837.0
2015-12-04 12:15:00,128.55,128.71,128.21,128.26,152387.0,128.55,128.71,128.21,128.26,152387.0
2015-12-04 12:20:00,128.3,128.63,128.25,128.56,149316.0,128.3,128.63,128.25,128.56,149316.0
2015-12-04 12:25:00,128.55,128.83,128.54,128.73,180120.0,128.55,128.83,128.54,128.73,180120.0
2015-12-04 12:30:00,128.73,129.0,128.6,128.96,152420.0,128.73,129.0,128.6,128.96,152420.0
2015-12-04 12:35:00,128.98,129.08,128.76,128.91,158530.0,128.98,129.08,128.76,128.91,158530.0
2015-12-04 12:40:00,128.93,129.18,128.83,129.07,242014.0,128.93,129.18,128.83,129.07,242014.0
2015-12-04 12:45:00,129.08,129.1,128.83,128.93,126057.0,129.08,129.1,128.83,128.93,126057.0
2015-12-04 12:50:00,128.94,129.09,128.87,128.96,111891.0,128.94,129.09,128.87,128.96,111891.0
2015-12-04 12:55:00,128.94,129.26,128.9,129.25,169444.0,128.94,129.26,128.9,129.25,169444.0
2015-12-04 13:00:00,129.25,129.37,128.95,129.04,190708.0,129.25,129.37,128.95,129.04,190708.0
2015-12-04 13:05:00,129.03,129.19,129.0,129.14,78369.0,129.03,129.19,129.0,129.14,78369.0
2015-12-04 13:10:00,129.18,129.29,128.7,129.0,203757.0,129.18,129.29,128.7,129.0,203757.0
2015-12-04 13:15:00,129.0,129.02,128.55,128.69,139417.0,129.0,129.02,128.55,128.69,139417.0
2015-12-04 13:20:00,128.68,128.79,128.5,128.64,87202.0,128.68,128.79,128.5,128.64,87202.0
2015-12-04 13:25:00,128.66,128.91,128.66,128.84,69884.0,128.66,128.91,128.66,128.84,69884.0
2015-12-04 13:30:00,128.9,128.91,128.62,128.7,92819.0,128.9,128.91,128.62,128.7,92819.0
2015-12-04 13:35:00,128.72,128.87,128.68,128.78,63882.0,128.72,128.87,128.68,128.78,63882.0
2015-12-04 13:40:00,128.79,128.99,128.64,128.75,124630.0,128.79,128.99,128.64,128.75,124630.0
2015-12-04 13:45:00,128.74,128.87,128.63,128.76,85211.0,128.74,128.87,128.63,128.76,85211.0
2015-12-04 13:50:00,128.76,129.1,128.76,129.04,153857.0,128.76,129.1,128.76,129.04,153857.0
2015-12-04 13:55:00,129.06,129.31,129.0,129.3,163599.0,129.06,129.31,129.0,129.3,163599.0
2015-12-04 14:00:00,129.32,129.5,129.27,129.33,242110.0,129.32,129.5,129.27,129.33,242110.0
2015-12-04 14:05:00,129.32,129.47,129.16,129.36,132928.0,129.32,129.47,129.16,129.36,132928.0
2015-12-04 14:10:00,129.34,129.78,129.31,129.75,157114.0,129.34,129.78,129.31,129.75,157114.0
2015-12-04 14:15:00,129.75,129.8,129.49,129.51,165343.0,129.75,129.8,129.49,129.51,165343.0
2015-12-04 14:20:00,129.52,129.75,129.46,129.7,180384.0,129.52,129.75,129.46,129.7,180384.0
2015-12-04 14:25:00,129.68,130.18,129.68,130.06,336153.0,129.68,130.18,129.68,130.06,336153.0
2015-12-04 14:30:00,130.09,130.1,129.85,129.98,139550.0,130.09,130.1,129.85,129.98,139550.0
2015-12-04 14:35:00,129.99,130.1,129.81,130.02,169435.0,129.99,130.1,129.81,130.02,169435.0
2015-12-04 14:40:00,130.0,130.25,129.93,130.24,144604.0,130.0,130.25,129.93,130.24,144604.0
2015-12-04 14:45:00,130.25,130.25,130.0,130.12,235979.0,130.25,130.25,130.0,130.12,235979.0
2015-12-04 14:50:00,130.1,130.25,130.06,130.16,127391.0,130.1,130.25,130.06,130.16,127391.0
2015-12-04 14:55:00,130.17,130.18,130.0,130.11,102118.0,130.17,130.18,130.0,130.11,102118.0
2015-12-04 15:00:00,130.13,130.14,129.89,130.07,173912.0,130.13,130.14,129.89,130.07,173912.0
2015-12-04 15:05:00,130.02,130.12,129.96,130.08,179252.0,130.02,130.12,129.96,130.08,179252.0
2015-12-04 15:10:00,130.08,130.12,129.99,130.0,132085.0,130.08,130.12,129.99,130.0,132085.0
2015-12-04 15:15:00,130.03,130.22,129.99,130.18,167663.0,130.03,130.22,129.99,130.18,167663.0
2015-12-04 15:20:00,130.16,130.39,130.16,130.22,180506.0,130.16,130.39,130.16,130.22,180506.0
2015-12-04 15:25:00,130.22,130.38,130.03,130.32,176142.0,130.22,130.38,130.03,130.32,176142.0
2015-12-04 15:30:00,130.31,130.37,130.14,130.34,181262.0,130.31,130.37,130.14,130.34,181262.0
2015-12-04 15:35:00,130.35,130.39,130.18,130.29,153712.0,130.35,130.39,130.18,130.29,153712.0
2015-12-04 15:40:00,130.27,130.5,130.24,130.45,257266.0,130.27,130.5,130.24,130.45,257266.0
2015-12-04 15:45:00,130.46,130.68,130.45,130.68,336408.0,130.46,130.68,130.45,130.68,336408.0
2015-12-04 15:50:00,130.68,130.87,130.65,130.81,411678.0,130.68,130.87,130.65,130.81,411678.0
2015-12-04 15:55:00,130.81,130.99,130.74,130.93,709602.0,130.81,130.99,130.74,130.93,709602.0
2015-12-07 09:30:00,131.59,132.96,131.17,132.9,838231.0,131.59,132.96,131.17,132.9,838231.0
2015-12-07 09:35:00,132.81,133.27,132.3,132.84,570808.0,132.81,133.27,132.3,132.84,570808.0
2015-12-07 09:40:00,132.77,132.85,131.9,132.15,360606.0,132.77,132.85,131.9,132.15,360606.0
2015-12-07 09:45:00,132.0,132.29,131.1,131.25,354965.0,132.0,132.29,131.1,131.25,354965.0
2015-12-07 09:50:00,131.28,131.36,130.71,130.9,409063.0,131.28,131.36,130.71,130.9,409063.0
2015-12-07 09:55:00,130.87,131.49,130.62,131.23,361440.0,130.87,131.49,130.62,131.23,361440.0
2015-12-07 10:00:00,131.18,131.4,130.31,130.37,317701.0,131.18,131.4,130.31,130.37,317701.0
2015-12-07 10:05:00,130.37,130.52,129.89,130.01,313852.0,130.37,130.52,129.89,130.01,313852.0
2015-12-07 10:10:00,130.01,130.16,129.85,129.98,283103.0,130.01,130.16,129.85,129.98,283103.0
2015-12-07 10:15:00,129.99,130.09,129.65,129.94,303640.0,129.99,130.09,129.65,129.94,303640.0
2015-12-07 10:20:00,129.9,129.93,129.43,129.67,378408.0,129.9,129.93,129.43,129.67,378408.0
2015-12-07 10:25:00,129.73,129.81,129.02,129.27,256850.0,129.73,129.81,129.02,129.27,256850.0
2015-12-07 10:30:00,129.29,129.3,128.36,128.49,505094.0,129.29,129.3,128.36,128.49,505094.0
2015-12-07 10:35:00,128.47,128.92,128.37,128.85,282945.0,128.47,128.92,128.37,128.85,282945.0
2015-12-07 10:40:00,128.82,128.87,128.31,128.47,233273.0,128.82,128.87,128.31,128.47,233273.0
2015-12-07 10:45:00,128.48,128.67,127.85,128.07,351537.0,128.48,128.67,127.85,128.07,351537.0
2015-12-07 10:50:00,128.08,128.11,127.76,127.88,290261.0,128.08,128.11,127.76,127.88,290261.0
2015-12-07 10:55:00,127.88,128.18,127.42,128.02,338949.0,127.88,128.18,127.42,128.02,338949.0
2015-12-07 11:00:00,128.02,128.09,127.7,127.91,153395.0,128.02,128.09,127.7,127.91,153395.0
2015-12-07 11:05:00,127.88,128.08,127.71,127.96,154482.0,127.88,128.08,127.71,127.96,154482.0
2015-12-07 11:10:00,127.96,128.27,127.8,128.17,297216.0,127.96,128.27,127.8,128.17,297216.0
2015-12-07 11:15:00,128.12,128.19,127.78,128.01,158741.0,128.12,128.19,127.78,128.01,158741.0
2015-12-07 11:20:00,127.98,128.04,127.52,127.6,228117.0,127.98,128.04,127.52,127.6,228117.0
2015-12-07 11:25:00,127.59,127.71,126.75,126.97,331330.0,127.59,127.71,126.75,126.97,331330.0
2015-12-07 11:30:00,126.97,127.25,126.87,127.15,254477.0,126.97,127.25,126.87,127.15,254477.0
2015-12-07 11:35:00,127.15,127.21,126.62,127.12,264049.0,127.15,127.21,126.62,127.12,264049.0
2015-12-07 11:40:00,127.09,127.34,126.94,127.31,225549.0,127.09,127.34,126.94,127.31,225549.0
2015-12-07 11:45:00,127.33,127.52,127.21,127.48,180088.0,127.33,127.52,127.21,127.48,180088.0
2015-12-07 11:50:00,127.5,127.93,127.37,127.77,187764.0,127.5,127.93,127.37,127.77,187764.0
2015-12-07 11:55:00,127.78,127.8,127.29,127.4,157946.0,127.78,127.8,127.29,127.4,157946.0
2015-12-07 12:00:00,127.4,127.43,127.2,127.29,153004.0,127.4,127.43,127.2,127.29,153004.0
2015-12-07 12:05:00,127.34,127.6,127.32,127.36,88832.0,127.34,127.6,127.32,127.36,88832.0
2015-12-07 12:10:00,127.38,127.51,127.32,127.43,102733.0,127.38,127.51,127.32,127.43,102733.0
2015-12-07 12:15:00,127.47,127.61,127.41,127.44,108017.0,127.47,127.61,127.41,127.44,108017.0
2015-12-07 12:20:00,127.48,127.51,127.31,127.41,111543.0,127.48,127.51,127.31,127.41,111543.0
2015-12-07 12:25:00,127.38,127.54,127.32,127.35,65704.0,127.38,127.54,127.32,127.35,65704.0
2015-12-07 12:30:00,127.35,127.48,127.34,127.36,82269.0,127.35,127.48,127.34,127.36,82269.0
2015-12-07 12:35:00,127.35,127.42,127.25,127.32,101830.0,127.35,127.42,127.25,127.32,101830.0
2015-12-07 12:40:00,127.29,127.35,126.81,126.86,153005.0,127.29,127.35,126.81,126.86,153005.0
2015-12-07 12:45:00,126.86,127.1,126.79,127.06,130302.0,126.86,127.1,126.79,127.06,130302.0
2015-12-07 12:50:00,127.07,127.18,127.02,127.06,66252.0,127.07,127.18,127.02,127.06,66252.0
2015-12-07 12:55:00,127.04,127.06,126.83,126.93,145185.0,127.04,127.06,126.83,126.93,145185.0
2015-12-07 13:00:00,126.93,127.04,126.3,126.31,282656.0,126.93,127.04,126.3,126.31,282656.0
2015-12-07 13:05:00,126.33,126.86,126.29,126.82,252378.0,126.33,126.86,126.29,126.82,252378.0
2015-12-07 13:10:00,126.84,127.05,126.44,126.51,177794.0,126.84,127.05,126.44,126.51,177794.0
2015-12-07 13:15:00,126.52,126.9,126.43,126.79,123208.0,126.52,126.9,126.43,126.79,123208.0
2015-12-07 13:20:00,126.77,127.02,126.71,126.93,112959.0,126.77,127.02,126.71,126.93,112959.0
2015-12-07 13:25:00,126.95,127.25,126.81,127.19,147125.0,126.95,127.25,126.81,127.19,147125.0
2015-12-07 13:30:00,127.16,127.45,127.12,127.35,143867.0,127.16,127.45,127.12,127.35,143867.0
2015-12-07 13:35:00,127.34,127.55,127.17,127.17,149610.0,127.34,127.55,127.17,127.17,149610.0
2015-12-07 13:40:00,127.16,127.17,126.5,126.7,200398.0,127.16,127.17,126.5,126.7,200398.0
2015-12-07 13:45:00,126.68,126.85,126.45,126.8,153342.0,126.68,126.85,126.45,126.8,153342.0
2015-12-07 13:50:00,126.77,126.81,126.46,126.75,138893.0,126.77,126.81,126.46,126.75,138893.0
2015-12-07 13:55:00,126.72,126.77,126.49,126.69,109957.0,126.72,126.77,126.49,126.69,109957.0
2015-12-07 14:00:00,126.69,127.03,126.64,127.02,134264.0,126.69,127.03,126.64,127.02,134264.0
2015-12-07 14:05:00,127.0,127.15,126.85,126.95,173274.0,127.0,127.15,126.85,126.95,173274.0
2015-12-07 14:10:00,126.94,126.99,126.37,126.53,165091.0,126.94,126.99,126.37,126.53,165091.0
2015-12-07 14:15:00,126.51,126.57,126.39,126.52,175161.0,126.51,126.57,126.39,126.52,175161.0
2015-12-07 14:20:00,126.53,126.55,125.85,126.03,381260.0,126.53,126.55,125.85,126.03,381260.0
2015-12-07 14:25:00,126.03,126.48,125.99,126.39,174240.0,126.03,126.48,125.99,126.39,174240.0
2015-12-07 14:30:00,126.41,126.59,125.5,125.72,307228.0,126.41,126.59,125.5,125.72,307228.0
2015-12-07 14:35:00,125.69,125.71,125.2,125.4,279976.0,125.69,125.71,125.2,125.4,279976.0
2015-12-07 14:40:00,125.45,125.47,124.21,124.41,454847.0,125.45,125.47,124.21,124.41,454847.0
2015-12-07 14:45:00,124.41,124.46,122.75,124.17,1022462.0,124.41,124.46,122.75,124.17,1022462.0
2015-12-07 14:50:00,124.17,125.08,123.87,124.77,516634.0,124.17,125.08,123.87,124.77,516634.0
2015-12-07 14:55:00,124.76,125.24,124.38,124.77,444921.0,124.76,125.24,124.38,124.77,444921.0
2015-12-07 15:00:00,124.77,124.81,124.24,124.42,208167.0,124.77,124.81,124.24,124.42,208167.0
2015-12-07 15:05:00,124.48,124.5,124.13,124.46,314295.0,124.48,124.5,124.13,124.46,314295.0
2015-12-07 15:10:00,124.48,124.67,123.43,123.66,348676.0,124.48,124.67,123.43,123.66,348676.0
2015-12-07 15:15:00,123.66,123.9,123.3,123.85,373542.0,123.66,123.9,123.3,123.85,373542.0
2015-12-07 15:20:00,123.85,124.2,123.78,123.93,235145.0,123.85,124.2,123.78,123.93,235145.0
2015-12-07 15:25:00,123.93,124.08,123.75,123.98,146684.0,123.93,124.08,123.75,123.98,146684.0
2015-12-07 15:30:00,123.98,124.55,123.94,124.26,328802.0,123.98,124.55,123.94,124.26,328802.0
2015-12-07 15:35:00,124.26,124.9,124.26,124.8,207461.0,124.26,124.9,124.26,124.8,207461.0
2015-12-07 15:40:00,124.8,125.18,124.61,125.02,334786.0,124.8,125.18,124.61,125.02,334786.0
2015-12-07 15:45:00,125.01,125.5,124.95,125.01,402376.0,125.01,125.5,124.95,125.01,402376.0
2015-12-07 15:50:00,125.04,125.46,124.88,125.29,450312.0,125.04,125.46,124.88,125.29,450312.0
2015-12-07 15:55:00,125.29,125.45,125.1,125.36,568241.0,125.29,125.45,125.1,125.36,568241.0
2015-12-08 09:30:00,121.49,123.0,121.1,122.8,815132.0,121.49,123.0,121.1,122.8,815132.0
2015-12-08 09:35:00,122.81,124.3,122.72,123.83,557308.0,122.81,124.3,122.72,123.83,557308.0
2015-12-08 09:40:00,123.97,124.9,123.61,124.87,528431.0,123.97,124.9,123.61,124.87,528431.0
2015-12-08 09:45:00,124.89,125.29,124.16,124.39,398094.0,124.89,125.29,124.16,124.39,398094.0
2015-12-08 09:50:00,124.45,124.63,123.74,123.75,412631.0,124.45,124.63,123.74,123.75,412631.0
2015-12-08 09:55:00,123.75,123.88,123.28,123.36,262064.0,123.75,123.88,123.28,123.36,262064.0
2015-12-08 10:00:00,123.31,124.85,123.2,124.53,328597.0,123.31,124.85,123.2,124.53,328597.0
2015-12-08 10:05:00,124.51,124.58,123.82,124.36,240347.0,124.51,124.58,123.82,124.36,240347.0
2015-12-08 10:10:00,124.32,124.45,123.62,124.17,174902.0,124.32,124.45,123.62,124.17,174902.0
2015-12-08 10:15:00,124.16,124.2,122.76,122.99,309712.0,124.16,124.2,122.76,122.99,309712.0
2015-12-08 10:20:00,123.0,123.46,122.9,123.07,288995.0,123.0,123.46,122.9,123.07,288995.0
2015-12-08 10:25:00,123.08,123.71,123.05,123.61,213677.0,123.08,123.71,123.05,123.61,213677.0
2015-12-08 10:30:00,123.65,124.55,123.49,124.39,251685.0,123.65,124.55,123.49,124.39,251685.0
2015-12-08 10:35:00,124.41,124.55,124.0,124.04,172531.0,124.41,124.55,124.0,124.04,172531.0
2015-12-08 10:40:00,124.0,124.64,123.87,124.57,245402.0,124.0,124.64,123.87,124.57,245402.0
2015-12-08 10:45:00,124.65,125.71,124.56,125.68,349870.0,124.65,125.71,124.56,125.68,349870.0
2015-12-08 10:50:00,125.62,125.74,125.12,125.33,253020.0,125.62,125.74,125.12,125.33,253020.0
2015-12-08 10:55:00,125.41,125.75,124.99,125.65,345081.0,125.41,125.75,124.99,125.65,345081.0
2015-12-08 11:00:00,125.68,126.63,125.68,126.41,559302.0,125.68,126.63,125.68,126.41,559302.0
2015-12-08 11:05:00,126.41,126.55,126.12,126.53,191504.0,126.41,126.55,126.12,126.53,191504.0
2015-12-08 11:10:00,126.49,126.63,125.9,126.18,209398.0,126.49,126.63,125.9,126.18,209398.0
2015-12-08 11:15:00,126.19,126.5,125.95,126.45,192561.0,126.19,126.5,125.95,126.45,192561.0
2015-12-08 11:20:00,126.45,127.06,126.43,126.55,378100.0,126.45,127.06,126.43,126.55,378100.0
2015-12-08 11:25:00,126.57,126.89,126.28,126.35,210727.0,126.57,126.89,126.28,126.35,210727.0
2015-12-08 11:30:00,126.31,126.35,125.91,126.15,175161.0,126.31,126.35,125.91,126.15,175161.0
2015-12-08 11:35:00,126.18,126.25,125.93,126.14,107059.0,126.18,126.25,125.93,126.14,107059.0
2015-12-08 11:40:00,126.15,126.73,126.14,126.64,158660.0,126.15,126.73,126.14,126.64,158660.0
2015-12-08 11:45:00,126.65,126.79,126.23,126.24,117061.0,126.65,126.79,126.23,126.24,117061.0
2015-12-08 11:50:00,126.27,126.32,125.92,126.02,150655.0,126.27,126.32,125.92,126.02,150655.0
2015-12-08 11:55:00,126.04,127.0,126.03,126.86,200214.0,126.04,127.0,126.03,126.86,200214.0
2015-12-08 12:00:00,126.86,126.9,126.22,126.22,116655.0,126.86,126.9,126.22,126.22,116655.0
2015-12-08 12:05:00,126.28,126.75,126.19,126.71,73954.0,126.28,126.75,126.19,126.71,73954.0
2015-12-08 12:10:00,126.73,126.87,126.46,126.55,83304.0,126.73,126.87,126.46,126.55,83304.0
2015-12-08 12:15:00,126.58,126.72,126.24,126.61,85436.0,126.58,126.72,126.24,126.61,85436.0
2015-12-08 12:20:00,126.67,127.25,126.63,127.25,204550.0,126.67,127.25,126.63,127.25,204550.0
2015-12-08 12:25:00,127.22,127.49,127.14,127.41,254454.0,127.22,127.49,127.14,127.41,254454.0
2015-12-08 12:30:00,127.4,127.48,126.64,126.91,235223.0,127.4,127.48,126.64,126.91,235223.0
2015-12-08 12:35:00,126.88,127.45,126.82,127.44,144970.0,126.88,127.45,126.82,127.44,144970.0
2015-12-08 12:40:00,127.46,127.47,127.1,127.25,132948.0,127.46,127.47,127.1,127.25,132948.0
2015-12-08 12:45:00,127.21,127.31,126.83,127.17,110802.0,127.21,127.31,126.83,127.17,110802.0
2015-12-08 12:50:00,127.16,127.41,127.1,127.31,78922.0,127.16,127.41,127.1,127.31,78922.0
2015-12-08 12:55:00,127.33,127.73,127.28,127.51,195241.0,127.33,127.73,127.28,127.51,195241.0
2015-12-08 13:00:00,127.46,127.58,127.27,127.28,92864.0,127.46,127.58,127.27,127.28,92864.0
2015-12-08 13:05:00,127.31,127.5,127.04,127.13,101218.0,127.31,127.5,127.04,127.13,101218.0
2015-12-08 13:10:00,127.11,127.33,127.06,127.15,85760.0,127.11,127.33,127.06,127.15,85760.0
2015-12-08 13:15:00,127.09,127.21,126.37,126.59,235091.0,127.09,127.21,126.37,126.59,235091.0
2015-12-08 13:20:00,126.53,126.58,126.2,126.33,143333.0,126.53,126.58,126.2,126.33,143333.0
2015-12-08 13:25:00,126.38,127.06,126.38,127.01,141305.0,126.38,127.06,126.38,127.01,141305.0
2015-12-08 13:30:00,126.99,127.22,126.95,127.01,127077.0,126.99,127.22,126.95,127.01,127077.0
2015-12-08 13:35:00,127.06,127.32,126.99,127.18,94625.0,127.06,127.32,126.99,127.18,94625.0
2015-12-08 13:40:00,127.15,127.17,126.68,126.82,101019.0,127.15,127.17,126.68,126.82,101019.0
2015-12-08 13:45:00,126.81,127.11,126.77,126.99,59093.0,126.81,127.11,126.77,126.99,59093.0
2015-12-08 13:50:00,126.97,127.4,126.96,127.32,128101.0,126.97,127.4,126.96,127.32,128101.0
2015-12-08 13:55:00,127.32,127.32,127.01,127.14,53817.0,127.32,127.32,127.01,127.14,53817.0
2015-12-08 14:00:00,127.11,127.48,127.06,127.47,87576.0,127.11,127.48,127.06,127.47,87576.0
2015-12-08 14:05:00,127.45,127.58,127.31,127.52,228663.0,127.45,127.58,127.31,127.52,228663.0
2015-12-08 14:10:00,127.57,127.95,127.53,127.62,210890.0,127.57,127.95,127.53,127.62,210890.0
2015-12-08 14:15:00,127.63,127.87,127.54,127.76,102144.0,127.63,127.87,127.54,127.76,102144.0
2015-12-08 14:20:00,127.76,127.83,127.46,127.5,122257.0,127.76,127.83,127.46,127.5,122257.0
2015-12-08 14:25:00,127.5,127.73,127.18,127.66,131117.0,127.5,127.73,127.18,127.66,131117.0
2015-12-08 14:30:00,127.63,127.89,127.56,127.63,132647.0,127.63,127.89,127.56,127.63,132647.0
2015-12-08 14:35:00,127.63,127.7,127.48,127.58,83115.0,127.63,127.7,127.48,127.58,83115.0
2015-12-08 14:40:00,127.55,127.89,127.42,127.87,171507.0,127.55,127.89,127.42,127.87,171507.0
2015-12-08 14:45:00,127.86,128.03,127.8,127.89,218508.0,127.86,128.03,127.8,127.89,218508.0
2015-12-08 14:50:00,127.93,128.24,127.8,128.11,210487.0,127.93,128.24,127.8,128.11,210487.0
2015-12-08 14:55:00,128.12,128.17,127.73,127.92,166468.0,128.12,128.17,127.73,127.92,166468.0
2015-12-08 15:00:00,127.98,128.05,127.6,127.81,110004.0,127.98,128.05,127.6,127.81,110004.0
2015-12-08 15:05:00,127.87,127.97,127.71,127.82,111228.0,127.87,127.97,127.71,127.82,111228.0
2015-12-08 15:10:00,127.8,127.85,127.3,127.44,149361.0,127.8,127.85,127.3,127.44,149361.0
2015-12-08 15:15:00,127.45,127.61,126.86,126.95,186504.0,127.45,127.61,126.86,126.95,186504.0
2015-12-08 15:20:00,126.94,126.99,126.39,126.81,345837.0,126.94,126.99,126.39,126.81,345837.0
2015-12-08 15:25:00,126.82,126.83,126.33,126.43,166132.0,126.82,126.83,126.33,126.43,166132.0
2015-12-08 15:30:00,126.46,126.58,126.15,126.52,247746.0,126.46,126.58,126.15,126.52,247746.0
2015-12-08 15:35:00,126.51,126.99,126.51,126.96,164316.0,126.51,126.99,126.51,126.96,164316.0
2015-12-08 15:40:00,126.96,127.2,126.68,127.17,165348.0,126.96,127.2,126.68,127.17,165348.0
2015-12-08 15:45:00,127.15,127.28,126.88,127.0,153867.0,127.15,127.28,126.88,127.0,153867.0
2015-12-08 15:50:00,127.0,127.45,126.96,127.31,281723.0,127.0,127.45,126.96,127.31,281723.0
2015-12-08 15:55:00,127.32,127.32,126.83,127.01,339058.0,127.32,127.32,126.83,127.01,339058.0
2015-12-09 09:30:00,127.66,128.3,127.3,127.62,466261.0,127.66,128.3,127.3,127.62,466261.0
2015-12-09 09:35:00,127.64,128.48,127.45,128.04,367579.0,127.64,128.48,127.45,128.04,367579.0
2015-12-09 09:40:00,128.01,128.09,126.72,126.75,368385.0,128.01,128.09,126.72,126.75,368385.0
2015-12-09 09:45:00,126.81,127.71,126.5,127.63,308817.0,126.81,127.71,126.5,127.63,308817.0
2015-12-09 09:50:00,127.69,128.15,127.42,127.57,358602.0,127.69,128.15,127.42,127.57,358602.0
2015-12-09 09:55:00,127.59,127.75,127.27,127.56,144668.0,127.59,127.75,127.27,127.56,144668.0
2015-12-09 10:00:00,127.53,127.61,127.05,127.25,207305.0,127.53,127.61,127.05,127.25,207305.0
2015-12-09 10:05:00,127.23,127.32,126.42,126.76,273301.0,127.23,127.32,126.42,126.76,273301.0
2015-12-09 10:10:00,126.8,127.27,126.8,126.95,193078.0,126.8,127.27,126.8,126.95,193078.0
2015-12-09 10:15:00,126.99,127.54,126.99,127.3,194461.0,126.99,127.54,126.99,127.3,194461.0
2015-12-09 10:20:00,127.32,128.3,127.31,128.12,283649.0,127.32,128.3,127.31,128.12,283649.0
2015-12-09 10:25:00,128.09,128.38,127.7,127.76,269092.0,128.09,128.38,127.7,127.76,269092.0
2015-12-09 10:30:00,127.8,128.65,127.8,128.5,306774.0,127.8,128.65,127.8,128.5,306774.0
2015-12-09 10:35:00,128.5,128.54,128.14,128.33,233128.0,128.5,128.54,128.14,128.33,233128.0
2015-12-09 10:40:00,128.3,128.78,128.19,128.56,266974.0,128.3,128.78,128.19,128.56,266974.0
2015-12-09 10:45:00,128.52,128.67,127.9,128.0,228488.0,128.52,128.67,127.9,128.0,228488.0
2015-12-09 10:50:00,128.0,128.09,127.56,127.82,193673.0,128.0,128.09,127.56,127.82,193673.0
2015-12-09 10:55:00,127.83,128.15,127.78,128.05,177902.0,127.83,128.15,127.78,128.05,177902.0
2015-12-09 11:00:00,128.05,128.1,127.73,127.73,106561.0,128.05,128.1,127.73,127.73,106561.0
2015-12-09 11:05:00,127.75,127.93,127.5,127.54,146202.0,127.75,127.93,127.5,127.54,146202.0
2015-12-09 11:10:00,127.55,128.02,127.5,127.8,125871.0,127.55,128.02,127.5,127.8,125871.0
2015-12-09 11:15:00,127.86,127.89,127.26,127.49,137348.0,127.86,127.89,127.26,127.49,137348.0
2015-12-09 11:20:00,127.5,127.5,127.18,127.23,105176.0,127.5,127.5,127.18,127.23,105176.0
2015-12-09 11:25:00,127.25,127.32,126.66,126.82,168423.0,127.25,127.32,126.66,126.82,168423.0
2015-12-09 11:30:00,126.82,127.44,126.82,127.12,146546.0,126.82,127.44,126.82,127.12,146546.0
2015-12-09 11:35:00,127.06,127.21,126.82,126.92,107581.0,127.06,127.21,126.82,126.92,107581.0
2015-12-09 11:40:00,126.88,126.97,126.1,126.2,262693.0,126.88,126.97,126.1,126.2,262693.0
2015-12-09 11:45:00,126.22,126.23,125.38,125.55,262235.0,126.22,126.23,125.38,125.55,262235.0
2015-12-09 11:50:00,125.56,126.33,125.49,126.16,214103.0,125.56,126.33,125.49,126.16,214103.0
2015-12-09 11:55:00,126.15,126.18,125.4,125.65,167279.0,126.15,126.18,125.4,125.65,167279.0
2015-12-09 12:00:00,125.65,125.99,125.6,125.68,127067.0,125.65,125.99,125.6,125.68,127067.0
2015-12-09 12:05:00,125.76,126.59,125.76,126.53,177465.0,125.76,126.59,125.76,126.53,177465.0
2015-12-09 12:10:00,126.51,126.8,126.14,126.32,179389.0,126.51,126.8,126.14,126.32,179389.0
2015-12-09 12:15:00,126.3,126.47,125.5,125.64,144316.0,126.3,126.47,125.5,125.64,144316.0
2015-12-09 12:20:00,125.61,125.62,125.09,125.26,222694.0,125.61,125.62,125.09,125.26,222694.0
2015-12-09 12:25:00,125.22,125.26,124.37,124.61,288227.0,125.22,125.26,124.37,124.61,288227.0
2015-12-09 12:30:00,124.61,124.61,123.6,123.69,323840.0,124.61,124.61,123.6,123.69,323840.0
2015-12-09 12:35:00,123.7,123.99,122.66,122.79,449171.0,123.7,123.99,122.66,122.79,449171.0
2015-12-09 12:40:00,122.77,123.93,122.54,123.8,456146.0,122.77,123.93,122.54,123.8,456146.0
2015-12-09 12:45:00,123.81,124.15,123.44,123.9,257415.0,123.81,124.15,123.44,123.9,257415.0
2015-12-09 12:50:00,123.86,124.12,123.8,124.02,159727.0,123.86,124.12,123.8,124.02,159727.0
2015-12-09 12:55:00,123.93,123.95,123.23,123.39,250011.0,123.93,123.95,123.23,123.39,250011.0
2015-12-09 13:00:00,123.45,124.2,123.27,124.08,221726.0,123.45,124.2,123.27,124.08,221726.0
2015-12-09 13:05:00,124.07,124.11,123.4,123.59,187164.0,124.07,124.11,123.4,123.59,187164.0
2015-12-09 13:10:00,123.59,123.61,123.14,123.21,207257.0,123.59,123.61,123.14,123.21,207257.0
2015-12-09 13:15:00,123.21,123.25,122.66,122.85,378445.0,123.21,123.25,122.66,122.85,378445.0
2015-12-09 13:20:00,122.85,123.05,122.5,122.79,273026.0,122.85,123.05,122.5,122.79,273026.0
2015-12-09 13:25:00,122.78,122.98,122.6,122.79,199817.0,122.78,122.98,122.6,122.79,199817.0
2015-12-09 13:30:00,122.81,123.17,122.62,123.01,251421.0,122.81,123.17,122.62,123.01,251421.0
2015-12-09 13:35:00,123.12,123.12,122.4,122.42,193488.0,123.12,123.12,122.4,122.42,193488.0
2015-12-09 13:40:00,122.4,123.29,122.33,123.09,173843.0,122.4,123.29,122.33,123.09,173843.0
2015-12-09 13:45:00,123.08,123.16,122.83,122.93,119127.0,123.08,123.16,122.83,122.93,119127.0
2015-12-09 13:50:00,122.92,123.54,122.9,123.51,266843.0,122.92,123.54,122.9,123.51,266843.0
2015-12-09 13:55:00,123.5,123.85,123.34,123.34,202807.0,123.5,123.85,123.34,123.34,202807.0
2015-12-09 14:00:00,123.33,123.62,122.97,123.19,161512.0,123.33,123.62,122.97,123.19,161512.0
2015-12-09 14:05:00,123.2,123.5,122.91,123.0,121640.0,123.2,123.5,122.91,123.0,121640.0
2015-12-09 14:10:00,122.97,123.3,122.83,123.23,121971.0,122.97,123.3,122.83,123.23,121971.0
2015-12-09 14:15:00,123.25,123.28,122.61,122.78,148247.0,123.25,123.28,122.61,122.78,148247.0
2015-12-09 14:20:00,122.77,122.98,122.36,122.94,279029.0,122.77,122.98,122.36,122.94,279029.0
2015-12-09 14:25:00,122.91,123.11,122.78,122.81,110889.0,122.91,123.11,122.78,122.81,110889.0
2015-12-09 14:30:00,122.84,122.9,122.35,122.56,133882.0,122.84,122.9,122.35,122.56,133882.0
2015-12-09 14:35:00,122.56,123.31,122.5,123.15,186738.0,122.56,123.31,122.5,123.15,186738.0
2015-12-09 14:40:00,123.17,123.4,123.0,123.36,137136.0,123.17,123.4,123.0,123.36,137136.0
2015-12-09 14:45:00,123.39,123.4,122.89,123.26,146115.0,123.39,123.4,122.89,123.26,146115.0
2015-12-09 14:50:00,123.3,123.39,123.1,123.26,91561.0,123.3,123.39,123.1,123.26,91561.0
2015-12-09 14:55:00,123.3,123.5,123.2,123.28,100228.0,123.3,123.5,123.2,123.28,100228.0
2015-12-09 15:00:00,123.28,124.1,123.22,123.97,173695.0,123.28,124.1,123.22,123.97,173695.0
2015-12-09 15:05:00,123.97,123.99,123.75,123.96,132117.0,123.97,123.99,123.75,123.96,132117.0
2015-12-09 15:10:00,123.94,124.0,123.67,123.8,91410.0,123.94,124.0,123.67,123.8,91410.0
2015-12-09 15:15:00,123.8,123.97,123.62,123.81,101091.0,123.8,123.97,123.62,123.81,101091.0
2015-12-09 15:20:00,123.8,124.55,123.76,124.47,252809.0,123.8,124.55,123.76,124.47,252809.0
2015-12-09 15:25:00,124.45,124.58,124.06,124.19,178400.0,124.45,124.58,124.06,124.19,178400.0
2015-12-09 15:30:00,124.17,124.7,124.16,124.42,163657.0,124.17,124.7,124.16,124.42,163657.0
2015-12-09 15:35:00,124.45,124.68,124.3,124.36,153606.0,124.45,124.68,124.3,124.36,153606.0
2015-12-09 15:40:00,124.34,124.5,124.12,124.17,132023.0,124.34,124.5,124.12,124.17,132023.0
2015-12-09 15:45:00,124.2,124.29,123.78,123.93,179324.0,124.2,124.29,123.78,123.93,179324.0
2015-12-09 15:50:00,123.89,124.12,123.88,124.05,187044.0,123.89,124.12,123.88,124.05,187044.0
2015-12-09 15:55:00,124.04,124.24,123.8,124.23,328301.0,124.04,124.24,123.8,124.23,328301.0
2015-12-10 09:30:00,124.5,125.21,123.66,123.79,475189.0,124.5,125.21,123.66,123.79,475189.0
2015-12-10 09:35:00,123.82,124.59,123.76,124.52,358719.0,123.82,124.59,123.76,124.52,358719.0
2015-12-10 09:40:00,124.43,125.18,124.43,124.55,297630.0,124.43,125.18,124.43,124.55,297630.0
2015-12-10 09:45:00,124.59,124.85,123.39,123.59,304953.0,124.59,124.85,123.39,123.59,304953.0
2015-12-10 09:50:00,123.53,123.76,122.8,123.1,386301.0,123.53,123.76,122.8,123.1,386301.0
2015-12-10 09:55:00,123.18,123.65,122.69,122.94,266674.0,123.18,123.65,122.69,122.94,266674.0
2015-12-10 10:00:00,122.94,123.07,122.55,122.89,224102.0,122.94,123.07,122.55,122.89,224102.0
2015-12-10 10:05:00,122.87,123.5,122.71,122.84,237734.0,122.87,123.5,122.71,122.84,237734.0
2015-12-10 10:10:00,122.85,122.89,122.33,122.49,272538.0,122.85,122.89,122.33,122.49,272538.0
2015-12-10 10:15:00,122.49,123.48,122.34,123.35,317785.0,122.49,123.48,122.34,123.35,317785.0
2015-12-10 10:20:00,123.36,123.65,123.25,123.43,162265.0,123.36,123.65,123.25,123.43,162265.0
2015-12-10 10:25:00,123.48,123.59,122.97,123.1,167548.0,123.48,123.59,122.97,123.1,167548.0
2015-12-10 10:30:00,123.11,123.26,122.63,122.79,171725.0,123.11,123.26,122.63,122.79,171725.0
2015-12-10 10:35:00,122.75,124.15,122.75,124.05,280473.0,122.75,124.15,122.75,124.05,280473.0
2015-12-10 10:40:00,124.1,124.8,123.9,124.78,254231.0,124.1,124.8,123.9,124.78,254231.0
2015-12-10 10:45:00,124.73,124.79,123.91,123.97,188537.0,124.73,124.79,123.91,123.97,188537.0
2015-12-10 10:50:00,123.96,124.2,123.9,124.1,127561.0,123.96,124.2,123.9,124.1,127561.0
2015-12-10 10:55:00,124.08,124.13,123.58,123.65,173514.0,124.08,124.13,123.58,123.65,173514.0
2015-12-10 11:00:00,123.67,123.8,123.36,123.54,137576.0,123.67,123.8,123.36,123.54,137576.0
2015-12-10 11:05:00,123.49,123.69,123.36,123.6,61015.0,123.49,123.69,123.36,123.6,61015.0
2015-12-10 11:10:00,123.63,123.8,123.38,123.49,102615.0,123.63,123.8,123.38,123.49,102615.0
2015-12-10 11:15:00,123.52,123.55,123.18,123.36,138086.0,123.52,123.55,123.18,123.36,138086.0
2015-12-10 11:20:00,123.37,123.85,123.2,123.65,155659.0,123.37,123.85,123.2,123.65,155659.0
2015-12-10 11:25:00,123.65,123.8,123.27,123.28,206306.0,123.65,123.8,123.27,123.28,206306.0
2015-12-10 11:30:00,123.3,123.38,122.88,123.15,101341.0,123.3,123.38,122.88,123.15,101341.0
2015-12-10 11:35:00,123.16,123.4,122.82,123.03,93911.0,123.16,123.4,122.82,123.03,93911.0
2015-12-10 11:40:00,123.05,123.08,122.68,122.68,122629.0,123.05,123.08,122.68,122.68,122629.0
2015-12-10 11:45:00,122.73,122.95,122.72,122.83,94658.0,122.73,122.95,122.72,122.83,94658.0
2015-12-10 11:50:00,122.85,122.88,122.51,122.75,79739.0,122.85,122.88,122.51,122.75,79739.0
2015-12-10 11:55:00,122.76,122.94,122.52,122.52,88572.0,122.76,122.94,122.52,122.52,88572.0
2015-12-10 12:00:00,122.55,122.72,122.26,122.43,145520.0,122.55,122.72,122.26,122.43,145520.0
2015-12-10 12:05:00,122.43,122.6,122.07,122.12,206397.0,122.43,122.6,122.07,122.12,206397.0
2015-12-10 12:10:00,122.12,122.2,121.62,121.9,303288.0,122.12,122.2,121.62,121.9,303288.0
2015-12-10 12:15:00,121.95,122.24,121.92,122.08,139300.0,121.95,122.24,121.92,122.08,139300.0
2015-12-10 12:20:00,122.06,122.75,122.06,122.65,144007.0,122.06,122.75,122.06,122.65,144007.0
2015-12-10 12:25:00,122.65,122.78,122.5,122.66,73378.0,122.65,122.78,122.5,122.66,73378.0
2015-12-10 12:30:00,122.62,122.63,122.11,122.21,101065.0,122.62,122.63,122.11,122.21,101065.0
2015-12-10 12:35:00,122.21,122.48,122.15,122.47,107780.0,122.21,122.48,122.15,122.47,107780.0
2015-12-10 12:40:00,122.45,122.7,122.35,122.66,74871.0,122.45,122.7,122.35,122.66,74871.0
2015-12-10 12:45:00,122.67,123.08,122.61,122.95,167437.0,122.67,123.08,122.61,122.95,167437.0
2015-12-10 12:50:00,122.97,122.99,122.68,122.92,93703.0,122.97,122.99,122.68,122.92,93703.0
2015-12-10 12:55:00,122.93,123.08,122.8,123.05,76484.0,122.93,123.08,122.8,123.05,76484.0
2015-12-10 13:00:00,123.05,123.24,122.88,123.18,74169.0,123.05,123.24,122.88,123.18,74169.0
2015-12-10 13:05:00,123.17,123.22,122.72,122.98,104053.0,123.17,123.22,122.72,122.98,104053.0
2015-12-10 13:10:00,123.0,123.03,122.73,122.93,68641.0,123.0,123.03,122.73,122.93,68641.0
2015-12-10 13:15:00,122.93,123.03,122.8,122.95,47877.0,122.93,123.03,122.8,122.95,47877.0
2015-12-10 13:20:00,122.92,123.1,122.83,122.95,62038.0,122.92,123.1,122.83,122.95,62038.0
2015-12-10 13:25:00,122.95,123.08,122.75,122.85,47941.0,122.95,123.08,122.75,122.85,47941.0
2015-12-10 13:30:00,122.84,123.1,122.8,122.94,54543.0,122.84,123.1,122.8,122.94,54543.0
2015-12-10 13:35:00,122.91,123.15,122.86,123.06,50618.0,122.91,123.15,122.86,123.06,50618.0
2015-12-10 13:40:00,123.05,123.25,122.85,123.1,80919.0,123.05,123.25,122.85,123.1,80919.0
2015-12-10 13:45:00,123.1,123.45,123.03,123.39,120853.0,123.1,123.45,123.03,123.39,120853.0
2015-12-10 13:50:00,123.38,123.95,123.32,123.86,186859.0,123.38,123.95,123.32,123.86,186859.0
2015-12-10 13:55:00,123.89,123.92,123.55,123.56,135740.0,123.89,123.92,123.55,123.56,135740.0
2015-12-10 14:00:00,123.64,123.98,123.35,123.97,128787.0,123.64,123.98,123.35,123.97,128787.0
2015-12-10 14:05:00,123.97,124.24,123.88,124.2,183767.0,123.97,124.24,123.88,124.2,183767.0
2015-12-10 14:10:00,124.21,124.25,123.64,123.7,109984.0,124.21,124.25,123.64,123.7,109984.0
2015-12-10 14:15:00,123.7,124.13,123.7,124.11,83571.0,123.7,124.13,123.7,124.11,83571.0
2015-12-10 14:20:00,124.1,124.21,123.93,124.18,84938.0,124.1,124.21,123.93,124.18,84938.0
2015-12-10 14:25:00,124.16,124.5,124.16,124.47,140430.0,124.16,124.5,124.16,124.47,140430.0
2015-12-10 14:30:00,124.5,124.58,124.13,124.22,129204.0,124.5,124.58,124.13,124.22,129204.0
2015-12-10 14:35:00,124.24,124.3,124.0,124.14,102028.0,124.24,124.3,124.0,124.14,102028.0
2015-12-10 14:40:00,124.14,124.48,124.12,124.3,144754.0,124.14,124.48,124.12,124.3,144754.0
2015-12-10 14:45:00,124.27,124.32,123.87,123.99,139889.0,124.27,124.32,123.87,123.99,139889.0
2015-12-10 14:50:00,123.94,124.1,123.8,123.98,55428.0,123.94,124.1,123.8,123.98,55428.0
2015-12-10 14:55:00,123.99,124.01,123.7,123.92,101045.0,123.99,124.01,123.7,123.92,101045.0
2015-12-10 15:00:00,123.93,123.98,123.4,123.48,277968.0,123.93,123.98,123.4,123.48,277968.0
2015-12-10 15:05:00,123.49,123.71,123.24,123.31,285261.0,123.49,123.71,123.24,123.31,285261.0
2015-12-10 15:10:00,123.39,123.54,123.04,123.13,143795.0,123.39,123.54,123.04,123.13,143795.0
2015-12-10 15:15:00,123.13,123.23,122.84,122.9,165731.0,123.13,123.23,122.84,122.9,165731.0
2015-12-10 15:20:00,122.89,122.94,122.4,122.61,196447.0,122.89,122.94,122.4,122.61,196447.0
2015-12-10 15:25:00,122.56,122.95,122.31,122.89,170878.0,122.56,122.95,122.31,122.89,170878.0
2015-12-10 15:30:00,122.88,122.93,122.54,122.84,131530.0,122.88,122.93,122.54,122.84,131530.0
2015-12-10 15:35:00,122.87,122.98,122.7,122.83,100276.0,122.87,122.98,122.7,122.83,100276.0
2015-12-10 15:40:00,122.84,123.17,122.78,122.82,147886.0,122.84,123.17,122.78,122.82,147886.0
2015-12-10 15:45:00,122.8,122.93,122.55,122.73,140097.0,122.8,122.93,122.55,122.73,140097.0
2015-12-10 15:50:00,122.74,122.91,122.55,122.71,142588.0,122.74,122.91,122.55,122.71,142588.0
2015-12-10 15:55:00,122.71,122.98,122.6,122.91,255824.0,122.71,122.98,122.6,122.91,255824.0
2015-12-11 09:30:00,121.45,121.85,121.06,121.57,422183.0,121.45,121.85,121.06,121.57,422183.0
2015-12-11 09:35:00,121.6,122.43,121.29,121.99,344729.0,121.6,122.43,121.29,121.99,344729.0
2015-12-11 09:40:00,122.04,123.0,121.88,122.29,337361.0,122.04,123.0,121.88,122.29,337361.0
2015-12-11 09:45:00,122.23,122.43,121.55,121.67,202790.0,122.23,122.43,121.55,121.67,202790.0
2015-12-11 09:50:00,121.62,121.88,120.5,121.0,349329.0,121.62,121.88,120.5,121.0,349329.0
2015-12-11 09:55:00,121.07,121.1,120.64,120.85,240060.0,121.07,121.1,120.64,120.85,240060.0
2015-12-11 10:00:00,120.86,121.87,120.51,121.53,242319.0,120.86,121.87,120.51,121.53,242319.0
2015-12-11 10:05:00,121.57,121.8,121.02,121.14,217007.0,121.57,121.8,121.02,121.14,217007.0
2015-12-11 10:10:00,121.14,121.66,121.14,121.3,139360.0,121.14,121.66,121.14,121.3,139360.0
2015-12-11 10:15:00,121.3,121.62,121.1,121.51,91082.0,121.3,121.62,121.1,121.51,91082.0
2015-12-11 10:20:00,121.54,121.61,121.3,121.45,108794.0,121.54,121.61,121.3,121.45,108794.0
2015-12-11 10:25:00,121.47,121.55,121.02,121.32,153300.0,121.47,121.55,121.02,121.32,153300.0
2015-12-11 10:30:00,121.3,121.33,120.77,121.14,218682.0,121.3,121.33,120.77,121.14,218682.0
2015-12-11 10:35:00,121.13,121.19,120.4,120.69,267191.0,121.13,121.19,120.4,120.69,267191.0
2015-12-11 10:40:00,120.67,120.82,120.2,120.42,227073.0,120.67,120.82,120.2,120.42,227073.0
2015-12-11 10:45:00,120.42,121.09,120.36,120.65,152077.0,120.42,121.09,120.36,120.65,152077.0
2015-12-11 10:50:00,120.72,120.72,120.35,120.36,144178.0,120.72,120.72,120.35,120.36,144178.0
2015-12-11 10:55:00,120.37,120.37,119.65,119.98,389178.0,120.37,120.37,119.65,119.98,389178.0
2015-12-11 11:00:00,119.99,119.99,119.45,119.59,219579.0,119.99,119.99,119.45,119.59,219579.0
2015-12-11 11:05:00,119.57,120.48,119.46,120.37,236182.0,119.57,120.48,119.46,120.37,236182.0
2015-12-11 11:10:00,120.38,120.43,119.72,120.26,162943.0,120.38,120.43,119.72,120.26,162943.0
2015-12-11 11:15:00,120.25,120.3,119.7,119.91,147295.0,120.25,120.3,119.7,119.91,147295.0
2015-12-11 11:20:00,119.9,119.98,119.6,119.61,134523.0,119.9,119.98,119.6,119.61,134523.0
2015-12-11 11:25:00,119.65,119.67,118.82,119.19,373359.0,119.65,119.67,118.82,119.19,373359.0
2015-12-11 11:30:00,119.19,119.22,118.81,119.06,130720.0,119.19,119.22,118.81,119.06,130720.0
2015-12-11 11:35:00,119.06,119.38,118.87,119.16,200540.0,119.06,119.38,118.87,119.16,200540.0
2015-12-11 11:40:00,119.13,119.3,118.98,118.98,162632.0,119.13,119.3,118.98,118.98,162632.0
2015-12-11 11:45:00,119.0,119.18,118.6,118.95,190432.0,119.0,119.18,118.6,118.95,190432.0
2015-12-11 11:50:00,118.98,119.3,118.6,119.12,313684.0,118.98,119.3,118.6,119.12,313684.0
2015-12-11 11:55:00,119.15,119.42,118.82,119.04,213749.0,119.15,119.42,118.82,119.04,213749.0
2015-12-11 12:00:00,119.08,119.23,118.89,119.17,122787.0,119.08,119.23,118.89,119.17,122787.0
2015-12-11 12:05:00,119.17,119.35,118.92,118.97,134474.0,119.17,119.35,118.92,118.97,134474.0
2015-12-11 12:10:00,118.99,119.09,118.6,118.73,146351.0,118.99,119.09,118.6,118.73,146351.0
2015-12-11 12:15:00,118.74,119.37,118.65,119.29,358364.0,118.74,119.37,118.65,119.29,358364.0
2015-12-11 12:20:00,119.31,119.86,119.05,119.57,272188.0,119.31,119.86,119.05,119.57,272188.0
2015-12-11 12:25:00,119.54,119.85,119.31,119.75,322705.0,119.54,119.85,119.31,119.75,322705.0
2015-12-11 12:30:00,119.76,120.11,119.51,120.03,196542.0,119.76,120.11,119.51,120.03,196542.0
2015-12-11 12:35:00,120.05,120.07,119.52,119.53,123134.0,120.05,120.07,119.52,119.53,123134.0
2015-12-11 12:40:00,119.57,119.8,119.26,119.78,123911.0,119.57,119.8,119.26,119.78,123911.0
2015-12-11 12:45:00,119.79,119.94,119.58,119.75,123847.0,119.79,119.94,119.58,119.75,123847.0
2015-12-11 12:50:00,119.76,119.78,119.35,119.58,100086.0,119.76,119.78,119.35,119.58,100086.0
2015-12-11 12:55:00,119.56,119.82,119.44,119.82,108654.0,119.56,119.82,119.44,119.82,108654.0
2015-12-11 13:00:00,119.82,120.3,119.77,120.25,148295.0,119.82,120.3,119.77,120.25,148295.0
2015-12-11 13:05:00,120.21,120.71,120.18,120.63,177014.0,120.21,120.71,120.18,120.63,177014.0
2015-12-11 13:10:00,120.68,120.88,120.36,120.41,154475.0,120.68,120.88,120.36,120.41,154475.0
2015-12-11 13:15:00,120.4,121.11,120.3,121.02,141414.0,120.4,121.11,120.3,121.02,141414.0
2015-12-11 13:20:00,121.05,121.1,120.43,120.43,130528.0,121.05,121.1,120.43,120.43,130528.0
2015-12-11 13:25:00,120.42,120.43,120.0,120.01,141078.0,120.42,120.43,120.0,120.01,141078.0
2015-12-11 13:30:00,120.02,120.32,119.8,119.86,135228.0,120.02,120.32,119.8,119.86,135228.0
2015-12-11 13:35:00,119.84,120.24,119.84,120.19,95668.0,119.84,120.24,119.84,120.19,95668.0
2015-12-11 13:40:00,120.15,120.44,120.03,120.42,79302.0,120.15,120.44,120.03,120.42,79302.0
2015-12-11 13:45:00,120.42,120.67,120.27,120.29,84509.0,120.42,120.67,120.27,120.29,84509.0
2015-12-11 13:50:00,120.24,120.58,120.21,120.25,67763.0,120.24,120.58,120.21,120.25,67763.0
2015-12-11 13:55:00,120.27,120.79,120.21,120.53,120084.0,120.27,120.79,120.21,120.53,120084.0
2015-12-11 14:00:00,120.51,120.9,120.51,120.76,132428.0,120.51,120.9,120.51,120.76,132428.0
2015-12-11 14:05:00,120.71,120.77,120.38,120.57,115543.0,120.71,120.77,120.38,120.57,115543.0
2015-12-11 14:10:00,120.56,121.27,120.52,121.21,175922.0,120.56,121.27,120.52,121.21,175922.0
2015-12-11 14:15:00,121.19,121.34,120.83,121.1,194749.0,121.19,121.34,120.83,121.1,194749.0
2015-12-11 14:20:00,121.09,121.09,120.77,120.88,106452.0,121.09,121.09,120.77,120.88,106452.0
2015-12-11 14:25:00,120.92,121.0,120.76,120.9,84122.0,120.92,121.0,120.76,120.9,84122.0
2015-12-11 14:30:00,120.95,120.97,120.67,120.7,60694.0,120.95,120.97,120.67,120.7,60694.0
2015-12-11 14:35:00,120.68,121.09,120.62,121.01,106712.0,120.68,121.09,120.62,121.01,106712.0
2015-12-11 14:40:00,121.03,121.03,120.46,120.69,120606.0,121.03,121.03,120.46,120.69,120606.0
2015-12-11 14:45:00,120.69,120.69,120.05,120.19,132353.0,120.69,120.69,120.05,120.19,132353.0
2015-12-11 14:50:00,120.2,120.24,119.88,120.11,155249.0,120.2,120.24,119.88,120.11,155249.0
2015-12-11 14:55:00,120.14,120.16,119.94,119.94,55042.0,120.14,120.16,119.94,119.94,55042.0
2015-12-11 15:00:00,119.96,120.35,119.94,119.96,97684.0,119.96,120.35,119.94,119.96,97684.0
2015-12-11 15:05:00,119.95,119.99,119.3,119.34,178220.0,119.95,119.99,119.3,119.34,178220.0
2015-12-11 15:10:00,119.36,119.65,119.3,119.39,158115.0,119.36,119.65,119.3,119.39,158115.0
2015-12-11 15:15:00,119.43,119.62,119.05,119.08,160735.0,119.43,119.62,119.05,119.08,160735.0
2015-12-11 15:20:00,119.05,119.34,119.0,119.1,159877.0,119.05,119.34,119.0,119.1,159877.0
2015-12-11 15:25:00,119.1,119.25,118.88,119.06,257358.0,119.1,119.25,118.88,119.06,257358.0
2015-12-11 15:30:00,119.07,119.16,118.8,119.08,165561.0,119.07,119.16,118.8,119.08,165561.0
2015-12-11 15:35:00,119.07,119.31,118.91,118.94,221780.0,119.07,119.31,118.91,118.94,221780.0
2015-12-11 15:40:00,118.95,119.22,118.79,118.92,170401.0,118.95,119.22,118.79,118.92,170401.0
2015-12-11 15:45:00,118.93,119.07,118.82,118.94,219975.0,118.93,119.07,118.82,118.94,219975.0
2015-12-11 15:50:00,118.97,119.08,118.87,118.88,261049.0,118.97,119.08,118.87,118.88,261049.0
2015-12-11 15:55:00,118.88,118.98,118.75,118.9,564854.0,118.88,118.98,118.75,118.9,564854.0
2015-12-14 09:30:00,119.73,119.8,118.92,119.11,327968.0,119.73,119.8,118.92,119.11,327968.0
2015-12-14 09:35:00,119.11,119.11,118.01,118.32,415340.0,119.11,119.11,118.01,118.32,415340.0
2015-12-14 09:40:00,118.34,118.7,117.84,117.85,447998.0,118.34,118.7,117.84,117.85,447998.0
2015-12-14 09:45:00,117.9,118.44,117.66,118.07,391225.0,117.9,118.44,117.66,118.07,391225.0
2015-12-14 09:50:00,118.11,118.55,117.39,118.1,339746.0,118.11,118.55,117.39,118.1,339746.0
2015-12-14 09:55:00,118.12,118.15,117.09,117.27,259098.0,118.12,118.15,117.09,117.27,259098.0
2015-12-14 10:00:00,117.27,117.68,116.62,116.93,438070.0,117.27,117.68,116.62,116.93,438070.0
2015-12-14 10:05:00,116.97,118.05,116.85,117.63,320880.0,116.97,118.05,116.85,117.63,320880.0
2015-12-14 10:10:00,117.67,117.72,116.26,116.36,388365.0,117.67,117.72,116.26,116.36,388365.0
2015-12-14 10:15:00,116.48,117.58,116.28,116.79,275659.0,116.48,117.58,116.28,116.79,275659.0
2015-12-14 10:20:00,116.78,116.93,116.31,116.87,207318.0,116.78,116.93,116.31,116.87,207318.0
2015-12-14 10:25:00,116.83,117.19,116.3,116.35,190795.0,116.83,117.19,116.3,116.35,190795.0
2015-12-14 10:30:00,116.38,116.89,116.23,116.23,212935.0,116.38,116.89,116.23,116.23,212935.0
2015-12-14 10:35:00,116.22,116.35,115.9,116.22,435827.0,116.22,116.35,115.9,116.22,435827.0
2015-12-14 10:40:00,116.24,116.83,116.0,116.71,188226.0,116.24,116.83,116.0,116.71,188226.0
2015-12-14 10:45:00,116.73,116.88,116.06,116.1,170947.0,116.73,116.88,116.06,116.1,170947.0
2015-12-14 10:50:00,116.08,116.46,116.03,116.14,99330.0,116.08,116.46,116.03,116.14,99330.0
2015-12-14 10:55:00,116.13,116.67,116.05,116.65,169924.0,116.13,116.67,116.05,116.65,169924.0
2015-12-14 11:00:00,116.63,116.7,116.05,116.36,158620.0,116.63,116.7,116.05,116.36,158620.0
2015-12-14 11:05:00,116.28,116.58,116.11,116.18,110770.0,116.28,116.58,116.11,116.18,110770.0
2015-12-14 11:10:00,116.17,116.35,115.9,116.06,172143.0,116.17,116.35,115.9,116.06,172143.0
2015-12-14 11:15:00,116.13,116.34,115.67,115.78,174406.0,116.13,116.34,115.67,115.78,174406.0
2015-12-14 11:20:00,115.79,116.11,115.68,115.82,156156.0,115.79,116.11,115.68,115.82,156156.0
2015-12-14 11:25:00,115.78,115.82,115.23,115.35,278744.0,115.78,115.82,115.23,115.35,278744.0
2015-12-14 11:30:00,115.35,115.4,114.75,114.99,316739.0,115.35,115.4,114.75,114.99,316739.0
2015-12-14 11:35:00,114.99,115.39,114.66,114.95,215572.0,114.99,115.39,114.66,114.95,215572.0
2015-12-14 11:40:00,114.88,115.79,114.76,115.6,207219.0,114.88,115.79,114.76,115.6,207219.0
2015-12-14 11:45:00,115.62,115.66,115.21,115.44,166536.0,115.62,115.66,115.21,115.44,166536.0
2015-12-14 11:50:00,115.39,116.28,115.39,116.23,247054.0,115.39,116.28,115.39,116.23,247054.0
2015-12-14 11:55:00,116.21,116.84,116.14,116.73,333526.0,116.21,116.84,116.14,116.73,333526.0
2015-12-14 12:00:00,116.76,117.12,116.62,116.7,228959.0,116.76,117.12,116.62,116.7,228959.0
2015-12-14 12:05:00,116.72,117.8,116.68,117.71,303649.0,116.72,117.8,116.68,117.71,303649.0
2015-12-14 12:10:00,117.7,118.06,117.57,117.57,353800.0,117.7,118.06,117.57,117.57,353800.0
2015-12-14 12:15:00,117.57,118.21,117.47,118.06,267419.0,117.57,118.21,117.47,118.06,267419.0
2015-12-14 12:20:00,118.1,119.06,117.76,119.01,366902.0,118.1,119.06,117.76,119.01,366902.0
2015-12-14 12:25:00,119.06,119.44,118.65,118.86,408699.0,119.06,119.44,118.65,118.86,408699.0
2015-12-14 12:30:00,118.86,118.98,118.33,118.5,145852.0,118.86,118.98,118.33,118.5,145852.0
2015-12-14 12:35:00,118.5,118.62,118.16,118.3,192536.0,118.5,118.62,118.16,118.3,192536.0
2015-12-14 12:40:00,118.3,118.59,117.86,118.36,196018.0,118.3,118.59,117.86,118.36,196018.0
2015-12-14 12:45:00,118.36,118.56,118.14,118.14,94346.0,118.36,118.56,118.14,118.14,94346.0
2015-12-14 12:50:00,118.14,119.07,118.12,119.01,256792.0,118.14,119.07,118.12,119.01,256792.0
2015-12-14 12:55:00,118.97,119.73,118.82,119.55,303974.0,118.97,119.73,118.82,119.55,303974.0
2015-12-14 13:00:00,119.6,119.78,119.2,119.61,322893.0,119.6,119.78,119.2,119.61,322893.0
2015-12-14 13:05:00,119.54,119.66,119.12,119.36,149016.0,119.54,119.66,119.12,119.36,149016.0
2015-12-14 13:10:00,119.36,119.7,119.26,119.41,164867.0,119.36,119.7,119.26,119.41,164867.0
2015-12-14 13:15:00,119.42,119.52,118.95,119.25,146317.0,119.42,119.52,118.95,119.25,146317.0
2015-12-14 13:20:00,119.26,119.4,119.02,119.17,98603.0,119.26,119.4,119.02,119.17,98603.0
2015-12-14 13:25:00,119.18,119.23,118.9,119.1,123659.0,119.18,119.23,118.9,119.1,123659.0
2015-12-14 13:30:00,119.08,119.46,118.95,119.29,108519.0,119.08,119.46,118.95,119.29,108519.0
2015-12-14 13:35:00,119.25,119.33,118.87,118.96,119076.0,119.25,119.33,118.87,118.96,119076.0
2015-12-14 13:40:00,118.91,119.13,118.7,118.97,108989.0,118.91,119.13,118.7,118.97,108989.0
2015-12-14 13:45:00,118.96,118.96,118.23,118.8,214193.0,118.96,118.96,118.23,118.8,214193.0
2015-12-14 13:50:00,118.84,119.42,118.58,119.27,159200.0,118.84,119.42,118.58,119.27,159200.0
2015-12-14 13:55:00,119.21,119.65,119.05,119.56,242120.0,119.21,119.65,119.05,119.56,242120.0
2015-12-14 14:00:00,119.54,119.71,119.23,119.46,204587.0,119.54,119.71,119.23,119.46,204587.0
2015-12-14 14:05:00,119.44,120.42,119.43,120.22,344023.0,119.44,120.42,119.43,120.22,344023.0
2015-12-14 14:10:00,120.24,120.75,119.87,120.32,275442.0,120.24,120.75,119.87,120.32,275442.0
2015-12-14 14:15:00,120.46,120.54,120.12,120.3,132795.0,120.46,120.54,120.12,120.3,132795.0
2015-12-14 14:20:00,120.28,120.28,119.66,119.72,142874.0,120.28,120.28,119.66,119.72,142874.0
2015-12-14 14:25:00,119.74,120.07,119.68,119.94,129760.0,119.74,120.07,119.68,119.94,129760.0
2015-12-14 14:30:00,119.9,119.9,119.55,119.74,121046.0,119.9,119.9,119.55,119.74,121046.0
2015-12-14 14:35:00,119.72,120.04,119.65,120.03,102708.0,119.72,120.04,119.65,120.03,102708.0
2015-12-14 14:40:00,120.06,120.23,119.76,119.78,125897.0,120.06,120.23,119.76,119.78,125897.0
2015-12-14 14:45:00,119.82,120.35,119.8,120.33,105532.0,119.82,120.35,119.8,120.33,105532.0
2015-12-14 14:50:00,120.31,120.9,120.27,120.84,169570.0,120.31,120.9,120.27,120.84,169570.0
2015-12-14 14:55:00,120.8,120.87,120.5,120.58,146284.0,120.8,120.87,120.5,120.58,146284.0
2015-12-14 15:00:00,120.59,120.59,120.1,120.33,146279.0,120.59,120.59,120.1,120.33,146279.0
2015-12-14 15:05:00,120.32,120.53,120.08,120.29,173720.0,120.32,120.53,120.08,120.29,173720.0
2015-12-14 15:10:00,120.26,120.28,119.91,119.98,83306.0,120.26,120.28,119.91,119.98,83306.0
2015-12-14 15:15:00,119.97,120.14,119.39,120.03,195862.0,119.97,120.14,119.39,120.03,195862.0
2015-12-14 15:20:00,120.01,120.41,119.96,120.33,102056.0,120.01,120.41,119.96,120.33,102056.0
2015-12-14 15:25:00,120.32,120.39,119.93,120.2,108600.0,120.32,120.39,119.93,120.2,108600.0
2015-12-14 15:30:00,120.21,120.24,119.82,120.05,128302.0,120.21,120.24,119.82,120.05,128302.0
2015-12-14 15:35:00,120.0,120.23,119.77,119.94,133138.0,120.0,120.23,119.77,119.94,133138.0
2015-12-14 15:40:00,119.94,119.97,119.51,119.59,148941.0,119.94,119.97,119.51,119.59,148941.0
2015-12-14 15:45:00,119.6,120.3,119.51,120.28,175894.0,119.6,120.3,119.51,120.28,175894.0
2015-12-14 15:50:00,120.23,120.55,120.06,120.48,230985.0,120.23,120.55,120.06,120.48,230985.0
2015-12-14 15:55:00,120.47,120.7,120.35,120.66,366033.0,120.47,120.7,120.35,120.66,366033.0
2015-12-15 09:30:00,121.94,122.22,121.0,121.22,549524.0,121.94,122.22,121.0,121.22,549524.0
2015-12-15 09:35:00,121.2,121.99,121.11,121.54,249390.0,121.2,121.99,121.11,121.54,249390.0
2015-12-15 09:40:00,121.46,122.45,121.46,122.15,311970.0,121.46,122.45,121.46,122.15,311970.0
2015-12-15 09:45:00,122.23,123.3,122.17,123.0,633317.0,122.23,123.3,122.17,123.0,633317.0
2015-12-15 09:50:00,123.0,123.15,122.51,122.92,287777.0,123.0,123.15,122.51,122.92,287777.0
2015-12-15 09:55:00,122.95,123.22,122.72,123.06,176250.0,122.95,123.22,122.72,123.06,176250.0
2015-12-15 10:00:00,123.06,123.15,122.4,122.5,209658.0,123.06,123.15,122.4,122.5,209658.0
2015-12-15 10:05:00,122.53,122.74,122.15,122.24,207259.0,122.53,122.74,122.15,122.24,207259.0
2015-12-15 10:10:00,122.2,122.67,122.2,122.48,131477.0,122.2,122.67,122.2,122.48,131477.0
2015-12-15 10:15:00,122.44,122.52,122.15,122.4,103249.0,122.44,122.52,122.15,122.4,103249.0
2015-12-15 10:20:00,122.35,122.5,121.89,122.45,216220.0,122.35,122.5,121.89,122.45,216220.0
2015-12-15 10:25:00,122.48,122.5,122.1,122.2,71510.0,122.48,122.5,122.1,122.2,71510.0
2015-12-15 10:30:00,122.21,122.25,121.67,121.67,192413.0,122.21,122.25,121.67,121.67,192413.0
2015-12-15 10:35:00,121.69,121.95,121.33,121.68,217359.0,121.69,121.95,121.33,121.68,217359.0
2015-12-15 10:40:00,121.76,121.95,121.72,121.92,101019.0,121.76,121.95,121.72,121.92,101019.0
2015-12-15 10:45:00,121.88,122.39,121.56,122.09,185808.0,121.88,122.39,121.56,122.09,185808.0
2015-12-15 10:50:00,122.09,122.31,122.01,122.3,93659.0,122.09,122.31,122.01,122.3,93659.0
2015-12-15 10:55:00,122.28,122.35,121.81,121.91,129738.0,122.28,122.35,121.81,121.91,129738.0
2015-12-15 11:00:00,121.92,121.94,121.62,121.77,123107.0,121.92,121.94,121.62,121.77,123107.0
2015-12-15 11:05:00,121.77,121.98,121.42,121.5,90827.0,121.77,121.98,121.42,121.5,90827.0
2015-12-15 11:10:00,121.49,121.57,121.2,121.49,103593.0,121.49,121.57,121.2,121.49,103593.0
2015-12-15 11:15:00,121.42,121.99,121.39,121.67,116727.0,121.42,121.99,121.39,121.67,116727.0
2015-12-15 11:20:00,121.69,121.78,121.41,121.68,75294.0,121.69,121.78,121.41,121.68,75294.0
2015-12-15 11:25:00,121.62,121.73,121.42,121.49,62457.0,121.62,121.73,121.42,121.49,62457.0
2015-12-15 11:30:00,121.48,121.55,120.67,120.94,235019.0,121.48,121.55,120.67,120.94,235019.0
2015-12-15 11:35:00,120.93,120.97,120.5,120.56,124270.0,120.93,120.97,120.5,120.56,124270.0
2015-12-15 11:40:00,120.54,120.68,119.65,120.02,274713.0,120.54,120.68,119.65,120.02,274713.0
2015-12-15 11:45:00,119.99,120.36,119.8,119.9,130677.0,119.99,120.36,119.8,119.9,130677.0
2015-12-15 11:50:00,119.84,120.16,119.72,120.1,92940.0,119.84,120.16,119.72,120.1,92940.0
2015-12-15 11:55:00,120.1,120.45,119.99,120.45,77800.0,120.1,120.45,119.99,120.45,77800.0
2015-12-15 12:00:00,120.31,120.81,120.31,120.55,132742.0,120.31,120.81,120.31,120.55,132742.0
2015-12-15 12:05:00,120.57,121.12,120.54,120.96,112621.0,120.57,121.12,120.54,120.96,112621.0
2015-12-15 12:10:00,120.97,120.97,120.57,120.78,72561.0,120.97,120.97,120.57,120.78,72561.0
2015-12-15 12:15:00,120.82,120.9,120.5,120.58,76402.0,120.82,120.9,120.5,120.58,76402.0
2015-12-15 12:20:00,120.6,121.08,120.51,120.78,81307.0,120.6,121.08,120.51,120.78,81307.0
2015-12-15 12:25:00,120.86,121.23,120.79,121.0,63917.0,120.86,121.23,120.79,121.0,63917.0
2015-12-15 12:30:00,120.98,121.27,120.88,121.04,121575.0,120.98,121.27,120.88,121.04,121575.0
2015-12-15 12:35:00,121.01,121.38,120.95,121.04,105524.0,121.01,121.38,120.95,121.04,105524.0
2015-12-15 12:40:00,121.11,121.19,120.81,120.85,67230.0,121.11,121.19,120.81,120.85,67230.0
2015-12-15 12:45:00,120.85,120.95,120.54,120.54,68384.0,120.85,120.95,120.54,120.54,68384.0
2015-12-15 12:50:00,120.58,120.76,120.54,120.71,43746.0,120.58,120.76,120.54,120.71,43746.0
2015-12-15 12:55:00,120.72,121.11,120.7,121.0,81224.0,120.72,121.11,120.7,121.0,81224.0
2015-12-15 13:00:00,121.03,121.13,120.69,120.8,83261.0,121.03,121.13,120.69,120.8,83261.0
2015-12-15 13:05:00,120.73,120.79,120.41,120.49,68525.0,120.73,120.79,120.41,120.49,68525.0
2015-12-15 13:10:00,120.49,120.59,120.15,120.44,104167.0,120.49,120.59,120.15,120.44,104167.0
2015-12-15 13:15:00,120.43,120.63,120.38,120.47,52994.0,120.43,120.63,120.38,120.47,52994.0
2015-12-15 13:20:00,120.43,120.67,120.3,120.6,67280.0,120.43,120.67,120.3,120.6,67280.0
2015-12-15 13:25:00,120.59,120.76,120.21,120.25,60185.0,120.59,120.76,120.21,120.25,60185.0
2015-12-15 13:30:00,120.29,120.44,120.13,120.19,66114.0,120.29,120.44,120.13,120.19,66114.0
2015-12-15 13:35:00,120.2,120.64,120.11,120.44,74280.0,120.2,120.64,120.11,120.44,74280.0
2015-12-15 13:40:00,120.4,120.45,119.91,120.15,86436.0,120.4,120.45,119.91,120.15,86436.0
2015-12-15 13:45:00,120.12,120.38,120.04,120.14,58000.0,120.12,120.38,120.04,120.14,58000.0
2015-12-15 13:50:00,120.15,120.53,120.15,120.47,62405.0,120.15,120.53,120.15,120.47,62405.0
2015-12-15 13:55:00,120.49,120.6,120.36,120.43,61020.0,120.49,120.6,120.36,120.43,61020.0
2015-12-15 14:00:00,120.4,120.52,120.24,120.45,48889.0,120.4,120.52,120.24,120.45,48889.0
2015-12-15 14:05:00,120.41,120.5,120.0,120.0,76415.0,120.41,120.5,120.0,120.0,76415.0
2015-12-15 14:10:00,119.97,120.16,119.82,119.98,84346.0,119.97,120.16,119.82,119.98,84346.0
2015-12-15 14:15:00,119.98,120.27,119.97,120.01,53487.0,119.98,120.27,119.97,120.01,53487.0
2015-12-15 14:20:00,120.05,120.22,119.95,120.02,55068.0,120.05,120.22,119.95,120.02,55068.0
2015-12-15 14:25:00,120.05,120.1,119.75,119.81,124440.0,120.05,120.1,119.75,119.81,124440.0
2015-12-15 14:30:00,119.79,120.13,119.79,120.05,69388.0,119.79,120.13,119.79,120.05,69388.0
2015-12-15 14:35:00,120.04,120.15,119.87,119.92,46137.0,120.04,120.15,119.87,119.92,46137.0
2015-12-15 14:40:00,119.9,120.11,119.88,120.06,42719.0,119.9,120.11,119.88,120.06,42719.0
2015-12-15 14:45:00,120.07,120.11,119.85,119.85,48380.0,120.07,120.11,119.85,119.85,48380.0
2015-12-15 14:50:00,119.9,120.07,119.79,120.07,72210.0,119.9,120.07,119.79,120.07,72210.0
2015-12-15 14:55:00,120.03,120.03,119.71,119.94,74973.0,120.03,120.03,119.71,119.94,74973.0
2015-12-15 15:00:00,119.97,120.02,119.85,119.85,51477.0,119.97,120.02,119.85,119.85,51477.0
2015-12-15 15:05:00,119.83,119.95,119.41,119.48,147363.0,119.83,119.95,119.41,119.48,147363.0
2015-12-15 15:10:00,119.48,119.65,119.27,119.36,136089.0,119.48,119.65,119.27,119.36,136089.0
2015-12-15 15:15:00,119.36,119.5,118.85,118.96,283751.0,119.36,119.5,118.85,118.96,283751.0
2015-12-15 15:20:00,118.97,119.22,118.96,118.97,84354.0,118.97,119.22,118.96,118.97,84354.0
2015-12-15 15:25:00,119.02,119.11,118.71,118.84,104046.0,119.02,119.11,118.71,118.84,104046.0
2015-12-15 15:30:00,118.83,118.9,118.54,118.89,148283.0,118.83,118.9,118.54,118.89,148283.0
2015-12-15 15:35:00,118.86,119.12,118.7,119.02,166198.0,118.86,119.12,118.7,119.02,166198.0
2015-12-15 15:40:00,119.03,119.06,118.9,118.98,96502.0,119.03,119.06,118.9,118.98,96502.0
2015-12-15 15:45:00,118.97,119.09,118.85,118.99,152418.0,118.97,119.09,118.85,118.99,152418.0
2015-12-15 15:50:00,118.98,118.99,118.55,118.69,188908.0,118.98,118.99,118.55,118.69,188908.0
2015-12-15 15:55:00,118.68,118.74,118.56,118.6,316887.0,118.68,118.74,118.56,118.6,316887.0
2015-12-16 09:30:00,119.8,120.2,119.01,120.19,359080.0,119.8,120.2,119.01,120.19,359080.0
2015-12-16 09:35:00,120.1,120.25,119.64,119.95,241766.0,120.1,120.25,119.64,119.95,241766.0
2015-12-16 09:40:00,119.97,120.05,119.29,119.49,170969.0,119.97,120.05,119.29,119.49,170969.0
2015-12-16 09:45:00,119.58,119.6,118.25,118.52,258379.0,119.58,119.6,118.25,118.52,258379.0
2015-12-16 09:50:00,118.49,119.05,118.25,118.99,198304.0,118.49,119.05,118.25,118.99,198304.0
2015-12-16 09:55:00,118.92,119.77,118.8,119.0,288740.0,118.92,119.77,118.8,119.0,288740.0
2015-12-16 10:00:00,118.93,119.39,118.63,118.84,108070.0,118.93,119.39,118.63,118.84,108070.0
2015-12-16 10:05:00,118.82,118.83,118.3,118.53,214662.0,118.82,118.83,118.3,118.53,214662.0
2015-12-16 10:10:00,118.53,118.83,118.09,118.72,166173.0,118.53,118.83,118.09,118.72,166173.0
2015-12-16 10:15:00,118.73,119.08,118.38,118.99,108924.0,118.73,119.08,118.38,118.99,108924.0
2015-12-16 10:20:00,119.02,119.27,118.78,119.0,116670.0,119.02,119.27,118.78,119.0,116670.0
2015-12-16 10:25:00,118.99,119.07,118.83,118.85,75086.0,118.99,119.07,118.83,118.85,75086.0
2015-12-16 10:30:00,118.83,118.83,118.41,118.64,128831.0,118.83,118.83,118.41,118.64,128831.0
2015-12-16 10:35:00,118.64,119.05,118.54,118.97,118525.0,118.64,119.05,118.54,118.97,118525.0
2015-12-16 10:40:00,118.94,119.77,118.89,119.68,185149.0,118.94,119.77,118.89,119.68,185149.0
2015-12-16 10:45:00,119.7,119.95,119.39,119.92,130058.0,119.7,119.95,119.39,119.92,130058.0
2015-12-16 10:50:00,119.93,119.95,119.45,119.67,101531.0,119.93,119.95,119.45,119.67,101531.0
2015-12-16 10:55:00,119.67,119.89,119.66,119.8,75035.0,119.67,119.89,119.66,119.8,75035.0
2015-12-16 11:00:00,119.78,119.94,119.52,119.63,159748.0,119.78,119.94,119.52,119.63,159748.0
2015-12-16 11:05:00,119.62,119.82,119.43,119.45,82855.0,119.62,119.82,119.43,119.45,82855.0
2015-12-16 11:10:00,119.45,119.65,119.11,119.59,108621.0,119.45,119.65,119.11,119.59,108621.0
2015-12-16 11:15:00,119.64,119.66,119.15,119.28,59017.0,119.64,119.66,119.15,119.28,59017.0
2015-12-16 11:20:00,119.31,119.42,119.05,119.07,44205.0,119.31,119.42,119.05,119.07,44205.0
2015-12-16 11:25:00,119.05,119.26,118.89,118.89,51387.0,119.05,119.26,118.89,118.89,51387.0
2015-12-16 11:30:00,118.89,119.23,118.87,119.14,72970.0,118.89,119.23,118.87,119.14,72970.0
2015-12-16 11:35:00,119.18,119.38,118.98,119.16,81947.0,119.18,119.38,118.98,119.16,81947.0
2015-12-16 11:40:00,119.16,119.2,118.87,119.02,43360.0,119.16,119.2,118.87,119.02,43360.0
2015-12-16 11:45:00,119.06,119.18,119.0,119.18,52270.0,119.06,119.18,119.0,119.18,52270.0
2015-12-16 11:50:00,119.18,119.27,119.04,119.19,27909.0,119.18,119.27,119.04,119.19,27909.0
2015-12-16 11:55:00,119.21,119.55,119.2,119.41,55649.0,119.21,119.55,119.2,119.41,55649.0
2015-12-16 12:00:00,119.42,119.69,119.41,119.57,68723.0,119.42,119.69,119.41,119.57,68723.0
2015-12-16 12:05:00,119.57,119.69,119.31,119.36,51145.0,119.57,119.69,119.31,119.36,51145.0
2015-12-16 12:10:00,119.36,119.38,119.16,119.22,28400.0,119.36,119.38,119.16,119.22,28400.0
2015-12-16 12:15:00,119.24,119.3,118.76,118.8,81318.0,119.24,119.3,118.76,118.8,81318.0
2015-12-16 12:20:00,118.8,118.96,118.67,118.91,52049.0,118.8,118.96,118.67,118.91,52049.0
2015-12-16 12:25:00,118.91,119.07,118.75,118.9,64969.0,118.91,119.07,118.75,118.9,64969.0
2015-12-16 12:30:00,119.0,119.09,118.84,119.05,60553.0,119.0,119.09,118.84,119.05,60553.0
2015-12-16 12:35:00,119.07,119.2,119.02,119.15,22838.0,119.07,119.2,119.02,119.15,22838.0
2015-12-16 12:40:00,119.2,119.21,118.94,118.94,29050.0,119.2,119.21,118.94,118.94,29050.0
2015-12-16 12:45:00,118.92,119.11,118.78,118.84,41730.0,118.92,119.11,118.78,118.84,41730.0
2015-12-16 12:50:00,118.81,118.96,118.78,118.8,34055.0,118.81,118.96,118.78,118.8,34055.0
2015-12-16 12:55:00,118.81,118.85,118.42,118.52,72157.0,118.81,118.85,118.42,118.52,72157.0
2015-12-16 13:00:00,118.53,118.65,118.22,118.54,62241.0,118.53,118.65,118.22,118.54,62241.0
2015-12-16 13:05:00,118.45,118.75,118.36,118.59,82010.0,118.45,118.75,118.36,118.59,82010.0
2015-12-16 13:10:00,118.55,118.61,118.38,118.44,35565.0,118.55,118.61,118.38,118.44,35565.0
2015-12-16 13:15:00,118.45,118.55,118.36,118.47,32978.0,118.45,118.55,118.36,118.47,32978.0
2015-12-16 13:20:00,118.49,118.84,118.47,118.73,60137.0,118.49,118.84,118.47,118.73,60137.0
2015-12-16 13:25:00,118.72,118.82,118.57,118.77,58259.0,118.72,118.82,118.57,118.77,58259.0
2015-12-16 13:30:00,118.75,118.91,118.69,118.81,44068.0,118.75,118.91,118.69,118.81,44068.0
2015-12-16 13:35:00,118.8,118.92,118.7,118.73,51458.0,118.8,118.92,118.7,118.73,51458.0
2015-12-16 13:40:00,118.71,118.74,118.52,118.52,58317.0,118.71,118.74,118.52,118.52,58317.0
2015-12-16 13:45:00,118.51,119.0,118.46,118.97,87404.0,118.51,119.0,118.46,118.97,87404.0
2015-12-16 13:50:00,119.01,119.23,118.9,119.13,70553.0,119.01,119.23,118.9,119.13,70553.0
2015-12-16 13:55:00,119.15,119.48,119.12,119.22,87172.0,119.15,119.48,119.12,119.22,87172.0
2015-12-16 14:00:00,119.18,120.13,118.15,119.95,397027.0,119.18,120.13,118.15,119.95,397027.0
2015-12-16 14:05:00,119.84,120.88,119.6,120.66,426382.0,119.84,120.88,119.6,120.66,426382.0
2015-12-16 14:10:00,120.73,120.73,119.45,119.54,313579.0,120.73,120.73,119.45,119.54,313579.0
2015-12-16 14:15:00,119.54,119.63,118.8,119.12,257632.0,119.54,119.63,118.8,119.12,257632.0
2015-12-16 14:20:00,119.1,119.47,119.01,119.2,208666.0,119.1,119.47,119.01,119.2,208666.0
2015-12-16 14:25:00,119.18,119.26,118.58,118.76,199707.0,119.18,119.26,118.58,118.76,199707.0
2015-12-16 14:30:00,118.85,119.06,118.37,118.87,167531.0,118.85,119.06,118.37,118.87,167531.0
2015-12-16 14:35:00,118.86,119.22,118.62,118.77,114880.0,118.86,119.22,118.62,118.77,114880.0
2015-12-16 14:40:00,118.77,119.49,118.56,119.45,172486.0,118.77,119.49,118.56,119.45,172486.0
2015-12-16 14:45:00,119.39,119.85,119.13,119.82,194102.0,119.39,119.85,119.13,119.82,194102.0
2015-12-16 14:50:00,119.82,121.1,119.79,120.96,365814.0,119.82,121.1,119.79,120.96,365814.0
2015-12-16 14:55:00,120.96,121.99,120.92,121.93,440204.0,120.96,121.99,120.92,121.93,440204.0
2015-12-16 15:00:00,121.95,122.16,121.33,121.38,445177.0,121.95,122.16,121.33,121.38,445177.0
2015-12-16 15:05:00,121.42,121.43,120.65,120.72,262998.0,121.42,121.43,120.65,120.72,262998.0
2015-12-16 15:10:00,120.7,121.5,120.68,121.26,194816.0,120.7,121.5,120.68,121.26,194816.0
2015-12-16 15:15:00,121.27,121.55,121.02,121.47,135685.0,121.27,121.55,121.02,121.47,135685.0
2015-12-16 15:20:00,121.45,121.98,121.45,121.98,195564.0,121.45,121.98,121.45,121.98,195564.0
2015-12-16 15:25:00,121.98,122.4,121.96,122.27,324666.0,121.98,122.4,121.96,122.27,324666.0
2015-12-16 15:30:00,122.25,122.58,122.13,122.47,272766.0,122.25,122.58,122.13,122.47,272766.0
2015-12-16 15:35:00,122.46,122.9,122.35,122.79,356492.0,122.46,122.9,122.35,122.79,356492.0
2015-12-16 15:40:00,122.8,123.0,122.35,122.35,345870.0,122.8,123.0,122.35,122.35,345870.0
2015-12-16 15:45:00,122.36,122.53,122.35,122.46,173760.0,122.36,122.53,122.35,122.46,173760.0
2015-12-16 15:50:00,122.45,122.85,122.41,122.76,250824.0,122.45,122.85,122.41,122.76,250824.0
2015-12-16 15:55:00,122.77,122.86,122.59,122.66,384443.0,122.77,122.86,122.59,122.66,384443.0
2015-12-17 09:30:00,123.94,124.24,123.09,123.99,540697.0,123.94,124.24,123.09,123.99,540697.0
2015-12-17 09:35:00,123.99,124.06,123.3,123.65,245077.0,123.99,124.06,123.3,123.65,245077.0
2015-12-17 09:40:00,123.7,124.94,123.69,124.2,559886.0,123.7,124.94,123.69,124.2,559886.0
2015-12-17 09:45:00,124.2,124.79,124.01,124.4,263879.0,124.2,124.79,124.01,124.4,263879.0
2015-12-17 09:50:00,124.45,125.0,123.71,125.0,397414.0,124.45,125.0,123.71,125.0,397414.0
2015-12-17 09:55:00,125.0,125.57,124.92,125.16,512065.0,125.0,125.57,124.92,125.16,512065.0
2015-12-17 10:00:00,125.17,125.93,125.04,125.79,446572.0,125.17,125.93,125.04,125.79,446572.0
2015-12-17 10:05:00,125.82,125.89,125.3,125.44,275524.0,125.82,125.89,125.3,125.44,275524.0
2015-12-17 10:10:00,125.44,125.5,124.82,125.24,380174.0,125.44,125.5,124.82,125.24,380174.0
2015-12-17 10:15:00,125.21,125.6,124.66,124.85,276828.0,125.21,125.6,124.66,124.85,276828.0
2015-12-17 10:20:00,124.85,125.47,124.75,125.28,149325.0,124.85,125.47,124.75,125.28,149325.0
2015-12-17 10:25:00,125.25,125.7,125.1,125.61,192853.0,125.25,125.7,125.1,125.61,192853.0
2015-12-17 10:30:00,125.63,126.35,125.56,125.97,456505.0,125.63,126.35,125.56,125.97,456505.0
2015-12-17 10:35:00,125.99,126.1,125.65,125.65,156809.0,125.99,126.1,125.65,125.65,156809.0
2015-12-17 10:40:00,125.65,125.78,124.7,124.7,297863.0,125.65,125.78,124.7,124.7,297863.0
2015-12-17 10:45:00,124.7,124.98,124.08,124.14,256774.0,124.7,124.98,124.08,124.14,256774.0
2015-12-17 10:50:00,124.15,124.21,123.36,123.98,425732.0,124.15,124.21,123.36,123.98,425732.0
2015-12-17 10:55:00,123.97,124.37,123.83,124.15,300774.0,123.97,124.37,123.83,124.15,300774.0
2015-12-17 11:00:00,124.16,124.56,123.89,124.53,192691.0,124.16,124.56,123.89,124.53,192691.0
2015-12-17 11:05:00,124.54,124.75,124.06,124.28,174461.0,124.54,124.75,124.06,124.28,174461.0
2015-12-17 11:10:00,124.26,124.64,124.17,124.55,153378.0,124.26,124.64,124.17,124.55,153378.0
2015-12-17 11:15:00,124.51,124.8,124.21,124.27,187203.0,124.51,124.8,124.21,124.27,187203.0
2015-12-17 11:20:00,124.24,124.32,123.68,124.01,230945.0,124.24,124.32,123.68,124.01,230945.0
2015-12-17 11:25:00,123.98,124.49,123.76,124.45,162740.0,123.98,124.49,123.76,124.45,162740.0
2015-12-17 11:30:00,124.4,124.6,124.0,124.48,125819.0,124.4,124.6,124.0,124.48,125819.0
2015-12-17 11:35:00,124.47,125.49,124.46,125.01,267445.0,124.47,125.49,124.46,125.01,267445.0
2015-12-17 11:40:00,125.0,125.46,124.57,124.74,192330.0,125.0,125.46,124.57,124.74,192330.0
2015-12-17 11:45:00,124.77,125.58,124.59,125.48,223313.0,124.77,125.58,124.59,125.48,223313.0
2015-12-17 11:50:00,125.53,125.6,125.04,125.3,169298.0,125.53,125.6,125.04,125.3,169298.0
2015-12-17 11:55:00,125.33,125.36,124.77,125.1,201209.0,125.33,125.36,124.77,125.1,201209.0
2015-12-17 12:00:00,125.13,125.19,124.7,124.7,122189.0,125.13,125.19,124.7,124.7,122189.0
2015-12-17 12:05:00,124.69,125.11,124.43,125.05,182307.0,124.69,125.11,124.43,125.05,182307.0
2015-12-17 12:10:00,125.06,125.1,124.6,124.97,147798.0,125.06,125.1,124.6,124.97,147798.0
2015-12-17 12:15:00,124.98,125.06,124.82,124.9,58858.0,124.98,125.06,124.82,124.9,58858.0
2015-12-17 12:20:00,124.91,124.96,124.5,124.6,85307.0,124.91,124.96,124.5,124.6,85307.0
2015-12-17 12:25:00,124.64,124.68,124.19,124.22,78796.0,124.64,124.68,124.19,124.22,78796.0
2015-12-17 12:30:00,124.25,124.25,123.88,124.08,210707.0,124.25,124.25,123.88,124.08,210707.0
2015-12-17 12:35:00,124.07,124.07,123.71,123.82,159907.0,124.07,124.07,123.71,123.82,159907.0
2015-12-17 12:40:00,123.77,123.95,123.65,123.87,102206.0,123.77,123.95,123.65,123.87,102206.0
2015-12-17 12:45:00,123.89,124.0,122.96,123.23,276710.0,123.89,124.0,122.96,123.23,276710.0
2015-12-17 12:50:00,123.19,123.79,123.12,123.72,154745.0,123.19,123.79,123.12,123.72,154745.0
2015-12-17 12:55:00,123.74,123.79,123.4,123.58,90926.0,123.74,123.79,123.4,123.58,90926.0
2015-12-17 13:00:00,123.57,123.82,123.22,123.75,146092.0,123.57,123.82,123.22,123.75,146092.0
2015-12-17 13:05:00,123.67,123.7,123.21,123.21,92699.0,123.67,123.7,123.21,123.21,92699.0
2015-12-17 13:10:00,123.23,124.14,123.15,124.06,237598.0,123.23,124.14,123.15,124.06,237598.0
2015-12-17 13:15:00,124.05,124.1,123.79,123.84,117889.0,124.05,124.1,123.79,123.84,117889.0
2015-12-17 13:20:00,123.82,124.23,123.7,124.19,155541.0,123.82,124.23,123.7,124.19,155541.0
2015-12-17 13:25:00,124.16,124.25,123.6,123.69,157770.0,124.16,124.25,123.6,123.69,157770.0
2015-12-17 13:30:00,123.72,123.95,123.46,123.86,106878.0,123.72,123.95,123.46,123.86,106878.0
2015-12-17 13:35:00,123.9,124.09,123.66,124.05,79223.0,123.9,124.09,123.66,124.05,79223.0
2015-12-17 13:40:00,124.08,124.54,123.92,124.29,239039.0,124.08,124.54,123.92,124.29,239039.0
2015-12-17 13:45:00,124.3,124.86,124.3,124.63,263957.0,124.3,124.86,124.3,124.63,263957.0
2015-12-17 13:50:00,124.64,124.75,124.37,124.38,161804.0,124.64,124.75,124.37,124.38,161804.0
2015-12-17 13:55:00,124.4,124.69,124.05,124.63,128828.0,124.4,124.69,124.05,124.63,128828.0
2015-12-17 14:00:00,124.67,124.84,124.11,124.41,177066.0,124.67,124.84,124.11,124.41,177066.0
2015-12-17 14:05:00,124.41,124.55,123.81,124.04,135998.0,124.41,124.55,123.81,124.04,135998.0
2015-12-17 14:10:00,124.05,124.06,123.53,123.99,205111.0,124.05,124.06,123.53,123.99,205111.0
2015-12-17 14:15:00,123.94,124.33,123.86,124.08,91868.0,123.94,124.33,123.86,124.08,91868.0
2015-12-17 14:20:00,124.09,124.11,123.73,123.92,82672.0,124.09,124.11,123.73,123.92,82672.0
2015-12-17 14:25:00,123.85,124.13,123.59,123.83,87723.0,123.85,124.13,123.59,123.83,87723.0
2015-12-17 14:30:00,123.78,124.05,123.74,123.83,87000.0,123.78,124.05,123.74,123.83,87000.0
2015-12-17 14:35:00,123.82,124.15,123.67,123.91,81877.0,123.82,124.15,123.67,123.91,81877.0
2015-12-17 14:40:00,123.9,123.9,123.5,123.73,105068.0,123.9,123.9,123.5,123.73,105068.0
2015-12-17 14:45:00,123.72,123.74,123.12,123.21,116521.0,123.72,123.74,123.12,123.21,116521.0
2015-12-17 14:50:00,123.19,123.25,123.01,123.17,128032.0,123.19,123.25,123.01,123.17,128032.0
2015-12-17 14:55:00,123.21,123.41,123.13,123.27,121747.0,123.21,123.41,123.13,123.27,121747.0
2015-12-17 15:00:00,123.27,123.37,122.8,122.89,152868.0,123.27,123.37,122.8,122.89,152868.0
2015-12-17 15:05:00,122.91,123.03,122.43,122.99,207645.0,122.91,123.03,122.43,122.99,207645.0
2015-12-17 15:10:00,122.96,123.21,122.74,122.85,101847.0,122.96,123.21,122.74,122.85,101847.0
2015-12-17 15:15:00,122.85,123.0,122.71,122.76,65431.0,122.85,123.0,122.71,122.76,65431.0
2015-12-17 15:20:00,122.77,122.83,122.47,122.8,172692.0,122.77,122.83,122.47,122.8,172692.0
2015-12-17 15:25:00,122.8,123.05,122.66,122.98,123058.0,122.8,123.05,122.66,122.98,123058.0
2015-12-17 15:30:00,122.96,123.35,122.81,123.32,134190.0,122.96,123.35,122.81,123.32,134190.0
2015-12-17 15:35:00,123.29,123.79,123.21,123.23,256510.0,123.29,123.79,123.21,123.23,256510.0
2015-12-17 15:40:00,123.22,123.5,123.12,123.22,119609.0,123.22,123.5,123.12,123.22,119609.0
2015-12-17 15:45:00,123.19,123.24,122.93,122.98,179178.0,123.19,123.24,122.93,122.98,179178.0
2015-12-17 15:50:00,123.0,123.16,122.76,122.77,192770.0,123.0,123.16,122.76,122.77,192770.0
2015-12-17 15:55:00,122.78,122.84,122.42,122.51,464388.0,122.78,122.84,122.42,122.51,464388.0
2015-12-18 09:30:00,120.85,121.35,120.0,120.83,1101695.0,120.85,121.35,120.0,120.83,1101695.0
2015-12-18 09:35:00,120.84,121.16,120.13,120.83,339437.0,120.84,121.16,120.13,120.83,339437.0
2015-12-18 09:40:00,120.9,121.25,120.5,120.82,224540.0,120.9,121.25,120.5,120.82,224540.0
2015-12-18 09:45:00,120.82,121.9,120.6,121.48,273457.0,120.82,121.9,120.6,121.48,273457.0
2015-12-18 09:50:00,121.5,122.19,121.25,121.6,314026.0,121.5,122.19,121.25,121.6,314026.0
2015-12-18 09:55:00,121.65,121.88,120.62,120.78,236514.0,121.65,121.88,120.62,120.78,236514.0
2015-12-18 10:00:00,120.87,121.1,120.4,120.71,215005.0,120.87,121.1,120.4,120.71,215005.0
2015-12-18 10:05:00,120.7,120.7,119.25,119.28,336096.0,120.7,120.7,119.25,119.28,336096.0
2015-12-18 10:10:00,119.26,119.8,119.23,119.73,262315.0,119.26,119.8,119.23,119.73,262315.0
2015-12-18 10:15:00,119.71,120.55,119.65,119.93,289963.0,119.71,120.55,119.65,119.93,289963.0
2015-12-18 10:20:00,119.93,120.78,119.9,120.59,270380.0,119.93,120.78,119.9,120.59,270380.0
2015-12-18 10:25:00,120.6,120.61,119.51,119.69,319175.0,120.6,120.61,119.51,119.69,319175.0
2015-12-18 10:30:00,119.69,120.01,119.45,119.97,283958.0,119.69,120.01,119.45,119.97,283958.0
2015-12-18 10:35:00,119.97,120.05,119.63,119.96,164292.0,119.97,120.05,119.63,119.96,164292.0
2015-12-18 10:40:00,119.92,119.99,119.37,119.44,149580.0,119.92,119.99,119.37,119.44,149580.0
2015-12-18 10:45:00,119.45,119.94,119.38,119.74,124416.0,119.45,119.94,119.38,119.74,124416.0
2015-12-18 10:50:00,119.74,120.64,119.74,120.53,200161.0,119.74,120.64,119.74,120.53,200161.0
2015-12-18 10:55:00,120.51,120.72,120.37,120.69,160611.0,120.51,120.72,120.37,120.69,160611.0
2015-12-18 11:00:00,120.67,120.67,120.21,120.41,143920.0,120.67,120.67,120.21,120.41,143920.0
2015-12-18 11:05:00,120.42,120.63,120.15,120.19,112694.0,120.42,120.63,120.15,120.19,112694.0
2015-12-18 11:10:00,120.24,120.91,120.21,120.85,128483.0,120.24,120.91,120.21,120.85,128483.0
2015-12-18 11:15:00,120.91,121.1,120.58,120.88,202551.0,120.91,121.1,120.58,120.88,202551.0
2015-12-18 11:20:00,120.84,120.98,120.08,120.35,123290.0,120.84,120.98,120.08,120.35,123290.0
2015-12-18 11:25:00,120.29,120.67,120.27,120.46,100565.0,120.29,120.67,120.27,120.46,100565.0
2015-12-18 11:30:00,120.54,120.93,120.4,120.61,99537.0,120.54,120.93,120.4,120.61,99537.0
2015-12-18 11:35:00,120.63,120.98,120.6,120.98,65479.0,120.63,120.98,120.6,120.98,65479.0
2015-12-18 11:40:00,120.99,121.07,120.74,120.9,90618.0,120.99,121.07,120.74,120.9,90618.0
2015-12-18 11:45:00,120.91,120.95,120.52,120.55,71730.0,120.91,120.95,120.52,120.55,71730.0
2015-12-18 11:50:00,120.58,120.82,120.49,120.57,102711.0,120.58,120.82,120.49,120.57,102711.0
2015-12-18 11:55:00,120.52,120.68,120.38,120.45,86804.0,120.52,120.68,120.38,120.45,86804.0
2015-12-18 12:00:00,120.46,120.47,120.06,120.27,119032.0,120.46,120.47,120.06,120.27,119032.0
2015-12-18 12:05:00,120.27,120.34,119.82,120.09,139008.0,120.27,120.34,119.82,120.09,139008.0
2015-12-18 12:10:00,120.11,120.42,120.1,120.2,68685.0,120.11,120.42,120.1,120.2,68685.0
2015-12-18 12:15:00,120.21,120.47,119.78,119.89,93548.0,120.21,120.47,119.78,119.89,93548.0
2015-12-18 12:20:00,119.89,120.0,119.63,119.63,98632.0,119.89,120.0,119.63,119.63,98632.0
2015-12-18 12:25:00,119.63,119.89,119.52,119.88,101976.0,119.63,119.89,119.52,119.88,101976.0
2015-12-18 12:30:00,119.88,119.99,119.5,119.57,112615.0,119.88,119.99,119.5,119.57,112615.0
2015-12-18 12:35:00,119.56,119.65,119.2,119.3,149820.0,119.56,119.65,119.2,119.3,149820.0
2015-12-18 12:40:00,119.28,119.35,119.01,119.21,117887.0,119.28,119.35,119.01,119.21,117887.0
2015-12-18 12:45:00,119.2,119.7,119.18,119.36,164709.0,119.2,119.7,119.18,119.36,164709.0
2015-12-18 12:50:00,119.35,119.42,118.81,119.04,220817.0,119.35,119.42,118.81,119.04,220817.0
2015-12-18 12:55:00,119.05,119.31,118.75,118.8,165569.0,119.05,119.31,118.75,118.8,165569.0
2015-12-18 13:00:00,118.77,119.09,118.75,119.03,121364.0,118.77,119.09,118.75,119.03,121364.0
2015-12-18 13:05:00,119.0,119.51,118.92,119.24,158997.0,119.0,119.51,118.92,119.24,158997.0
2015-12-18 13:10:00,119.27,119.31,119.01,119.27,103243.0,119.27,119.31,119.01,119.27,103243.0
2015-12-18 13:15:00,119.26,119.26,118.99,119.08,69593.0,119.26,119.26,118.99,119.08,69593.0
2015-12-18 13:20:00,119.08,119.12,118.87,118.97,149272.0,119.08,119.12,118.87,118.97,149272.0
2015-12-18 13:25:00,118.95,119.15,118.92,118.97,73164.0,118.95,119.15,118.92,118.97,73164.0
2015-12-18 13:30:00,118.98,119.33,118.95,119.21,115263.0,118.98,119.33,118.95,119.21,115263.0
2015-12-18 13:35:00,119.22,119.31,118.6,118.62,131475.0,119.22,119.31,118.6,118.62,131475.0
2015-12-18 13:40:00,118.63,118.98,118.51,118.92,185367.0,118.63,118.98,118.51,118.92,185367.0
2015-12-18 13:45:00,118.92,119.16,118.88,119.07,98580.0,118.92,119.16,118.88,119.07,98580.0
2015-12-18 13:50:00,119.08,119.55,119.03,119.38,176807.0,119.08,119.55,119.03,119.38,176807.0
2015-12-18 13:55:00,119.36,119.65,119.3,119.4,143244.0,119.36,119.65,119.3,119.4,143244.0
2015-12-18 14:00:00,119.38,119.59,119.09,119.13,109128.0,119.38,119.59,119.09,119.13,109128.0
2015-12-18 14:05:00,119.13,119.4,119.06,119.33,78287.0,119.13,119.4,119.06,119.33,78287.0
2015-12-18 14:10:00,119.36,119.49,118.85,118.94,91048.0,119.36,119.49,118.85,118.94,91048.0
2015-12-18 14:15:00,118.94,119.13,118.81,118.97,77983.0,118.94,119.13,118.81,118.97,77983.0
2015-12-18 14:20:00,119.02,119.38,119.02,119.34,71171.0,119.02,119.38,119.02,119.34,71171.0
2015-12-18 14:25:00,119.32,119.43,119.17,119.23,94812.0,119.32,119.43,119.17,119.23,94812.0
2015-12-18 14:30:00,119.25,119.33,118.81,118.89,118302.0,119.25,119.33,118.81,118.89,118302.0
2015-12-18 14:35:00,118.92,119.02,118.67,118.9,136459.0,118.92,119.02,118.67,118.9,136459.0
2015-12-18 14:40:00,118.86,118.93,118.37,118.46,200047.0,118.86,118.93,118.37,118.46,200047.0
2015-12-18 14:45:00,118.49,118.8,118.35,118.57,119930.0,118.49,118.8,118.35,118.57,119930.0
2015-12-18 14:50:00,118.52,118.77,118.35,118.55,100549.0,118.52,118.77,118.35,118.55,100549.0
2015-12-18 14:55:00,118.52,118.63,118.32,118.37,96874.0,118.52,118.63,118.32,118.37,96874.0
2015-12-18 15:00:00,118.38,118.77,118.3,118.33,119821.0,118.38,118.77,118.3,118.33,119821.0
2015-12-18 15:05:00,118.34,118.85,118.32,118.78,120097.0,118.34,118.85,118.32,118.78,120097.0
2015-12-18 15:10:00,118.79,118.86,118.13,118.22,200975.0,118.79,118.86,118.13,118.22,200975.0
2015-12-18 15:15:00,118.2,118.3,118.07,118.13,147132.0,118.2,118.3,118.07,118.13,147132.0
2015-12-18 15:20:00,118.09,118.41,117.92,118.35,238482.0,118.09,118.41,117.92,118.35,238482.0
2015-12-18 15:25:00,118.38,118.83,118.32,118.59,207099.0,118.38,118.83,118.32,118.59,207099.0
2015-12-18 15:30:00,118.59,119.07,118.41,118.99,239693.0,118.59,119.07,118.41,118.99,239693.0
2015-12-18 15:35:00,118.95,119.35,118.83,118.92,278120.0,118.95,119.35,118.83,118.92,278120.0
2015-12-18 15:40:00,118.93,119.06,118.77,119.01,164125.0,118.93,119.06,118.77,119.01,164125.0
2015-12-18 15:45:00,119.01,119.02,118.57,118.67,223969.0,119.01,119.02,118.57,118.67,223969.0
2015-12-18 15:50:00,118.67,118.79,118.3,118.34,359894.0,118.67,118.79,118.3,118.34,359894.0
2015-12-18 15:55:00,118.34,118.39,118.0,118.0,511910.0,118.34,118.39,118.0,118.0,511910.0
2015-12-21 09:30:00,119.52,119.59,118.84,119.06,336645.0,119.52,119.59,118.84,119.06,336645.0
2015-12-21 09:35:00,119.11,119.4,118.25,118.28,236466.0,119.11,119.4,118.25,118.28,236466.0
2015-12-21 09:40:00,118.27,118.53,117.75,118.24,227949.0,118.27,118.53,117.75,118.24,227949.0
2015-12-21 09:45:00,118.24,118.45,117.5,118.28,256999.0,118.24,118.45,117.5,118.28,256999.0
2015-12-21 09:50:00,118.23,118.34,117.22,117.5,221895.0,118.23,118.34,117.22,117.5,221895.0
2015-12-21 09:55:00,117.48,117.53,116.65,117.07,260752.0,117.48,117.53,116.65,117.07,260752.0
2015-12-21 10:00:00,117.1,117.93,117.06,117.68,188276.0,117.1,117.93,117.06,117.68,188276.0
2015-12-21 10:05:00,117.83,118.2,117.57,117.94,182250.0,117.83,118.2,117.57,117.94,182250.0
2015-12-21 10:10:00,117.88,118.19,117.72,118.13,178941.0,117.88,118.19,117.72,118.13,178941.0
2015-12-21 10:15:00,118.15,118.74,118.12,118.65,269209.0,118.15,118.74,118.12,118.65,269209.0
2015-12-21 10:20:00,118.67,118.79,118.07,118.31,145973.0,118.67,118.79,118.07,118.31,145973.0
2015-12-21 10:25:00,118.38,118.59,117.92,117.92,111215.0,118.38,118.59,117.92,117.92,111215.0
2015-12-21 10:30:00,118.03,118.55,118.02,118.52,88321.0,118.03,118.55,118.02,118.52,88321.0
2015-12-21 10:35:00,118.49,118.87,118.42,118.71,144340.0,118.49,118.87,118.42,118.71,144340.0
2015-12-21 10:40:00,118.68,118.68,117.79,118.36,187688.0,118.68,118.68,117.79,118.36,187688.0
2015-12-21 10:45:00,118.36,118.45,117.75,117.82,94602.0,118.36,118.45,117.75,117.82,94602.0
2015-12-21 10:50:00,117.85,117.98,117.4,117.58,120409.0,117.85,117.98,117.4,117.58,120409.0
2015-12-21 10:55:00,117.5,117.78,117.37,117.67,143789.0,117.5,117.78,117.37,117.67,143789.0
2015-12-21 11:00:00,117.67,117.92,117.51,117.56,89534.0,117.67,117.92,117.51,117.56,89534.0
2015-12-21 11:05:00,117.52,117.55,116.97,117.31,153980.0,117.52,117.55,116.97,117.31,153980.0
2015-12-21 11:10:00,117.36,117.37,116.91,117.11,116658.0,117.36,117.37,116.91,117.11,116658.0
2015-12-21 11:15:00,117.12,117.3,116.75,116.79,132901.0,117.12,117.3,116.75,116.79,132901.0
2015-12-21 11:20:00,116.79,117.18,116.62,117.04,143749.0,116.79,117.18,116.62,117.04,143749.0
2015-12-21 11:25:00,117.01,117.01,116.16,116.6,205519.0,117.01,117.01,116.16,116.6,205519.0
2015-12-21 11:30:00,116.56,116.63,116.1,116.15,154436.0,116.56,116.63,116.1,116.15,154436.0
2015-12-21 11:35:00,116.16,116.81,116.1,116.1,171055.0,116.16,116.81,116.1,116.1,171055.0
2015-12-21 11:40:00,116.13,116.26,115.72,116.01,319955.0,116.13,116.26,115.72,116.01,319955.0
2015-12-21 11:45:00,116.03,116.24,115.7,115.76,201930.0,116.03,116.24,115.7,115.76,201930.0
2015-12-21 11:50:00,115.75,116.41,115.73,116.23,156021.0,115.75,116.41,115.73,116.23,156021.0
2015-12-21 11:55:00,116.24,116.91,116.16,116.55,146069.0,116.24,116.91,116.16,116.55,146069.0
2015-12-21 12:00:00,116.6,117.23,116.6,116.68,216570.0,116.6,117.23,116.6,116.68,216570.0
2015-12-21 12:05:00,116.74,117.11,116.74,117.04,115030.0,116.74,117.11,116.74,117.04,115030.0
2015-12-21 12:10:00,117.06,117.42,117.01,117.41,100168.0,117.06,117.42,117.01,117.41,100168.0
2015-12-21 12:15:00,117.4,117.42,116.81,117.04,141267.0,117.4,117.42,116.81,117.04,141267.0
2015-12-21 12:20:00,116.99,117.43,116.9,117.35,71450.0,116.99,117.43,116.9,117.35,71450.0
2015-12-21 12:25:00,117.37,117.38,116.89,116.89,70694.0,117.37,117.38,116.89,116.89,70694.0
2015-12-21 12:30:00,116.88,117.26,116.83,116.96,78022.0,116.88,117.26,116.83,116.96,78022.0
2015-12-21 12:35:00,116.95,117.22,116.87,116.97,86314.0,116.95,117.22,116.87,116.97,86314.0
2015-12-21 12:40:00,116.97,117.03,116.61,116.72,86461.0,116.97,117.03,116.61,116.72,86461.0
2015-12-21 12:45:00,116.77,117.05,116.69,116.98,71381.0,116.77,117.05,116.69,116.98,71381.0
2015-12-21 12:50:00,117.03,117.12,116.89,116.98,74359.0,117.03,117.12,116.89,116.98,74359.0
2015-12-21 12:55:00,117.02,117.64,117.0,117.27,148348.0,117.02,117.64,117.0,117.27,148348.0
2015-12-21 13:00:00,117.25,117.51,117.23,117.29,100716.0,117.25,117.51,117.23,117.29,100716.0
2015-12-21 13:05:00,117.31,117.41,116.93,116.93,102318.0,117.31,117.41,116.93,116.93,102318.0
2015-12-21 13:10:00,116.96,117.19,116.91,117.17,73779.0,116.96,117.19,116.91,117.17,73779.0
2015-12-21 13:15:00,117.16,117.21,116.92,116.99,81132.0,117.16,117.21,116.92,116.99,81132.0
2015-12-21 13:20:00,116.99,117.1,116.92,117.04,39281.0,116.99,117.1,116.92,117.04,39281.0
2015-12-21 13:25:00,117.06,117.23,117.06,117.14,66796.0,117.06,117.23,117.06,117.14,66796.0
2015-12-21 13:30:00,117.13,117.26,117.0,117.15,87755.0,117.13,117.26,117.0,117.15,87755.0
2015-12-21 13:35:00,117.16,117.24,116.94,117.04,57014.0,117.16,117.24,116.94,117.04,57014.0
2015-12-21 13:40:00,117.03,117.09,116.66,116.82,94160.0,117.03,117.09,116.66,116.82,94160.0
2015-12-21 13:45:00,116.75,116.95,116.63,116.83,53613.0,116.75,116.95,116.63,116.83,53613.0
2015-12-21 13:50:00,116.89,116.97,116.78,116.92,45637.0,116.89,116.97,116.78,116.92,45637.0
2015-12-21 13:55:00,116.94,116.98,116.52,116.57,71224.0,116.94,116.98,116.52,116.57,71224.0
2015-12-21 14:00:00,116.57,116.72,116.41,116.64,85430.0,116.57,116.72,116.41,116.64,85430.0
2015-12-21 14:05:00,116.63,116.71,116.23,116.38,83534.0,116.63,116.71,116.23,116.38,83534.0
2015-12-21 14:10:00,116.4,116.4,116.0,116.32,123857.0,116.4,116.4,116.0,116.32,123857.0
2015-12-21 14:15:00,116.32,116.45,116.23,116.32,79020.0,116.32,116.45,116.23,116.32,79020.0
2015-12-21 14:20:00,116.32,116.34,116.14,116.2,63489.0,116.32,116.34,116.14,116.2,63489.0
2015-12-21 14:25:00,116.24,116.34,116.15,116.23,36524.0,116.24,116.34,116.15,116.23,36524.0
2015-12-21 14:30:00,116.2,116.34,116.07,116.09,66480.0,116.2,116.34,116.07,116.09,66480.0
2015-12-21 14:35:00,116.07,116.11,115.89,116.0,116060.0,116.07,116.11,115.89,116.0,116060.0
2015-12-21 14:40:00,115.98,115.98,115.66,115.86,119103.0,115.98,115.98,115.66,115.86,119103.0
2015-12-21 14:45:00,115.83,116.13,115.78,116.0,128094.0,115.83,116.13,115.78,116.0,128094.0
2015-12-21 14:50:00,116.04,116.15,115.77,115.77,71546.0,116.04,116.15,115.77,115.77,71546.0
2015-12-21 14:55:00,115.8,116.08,115.75,115.83,100835.0,115.8,116.08,115.75,115.83,100835.0
2015-12-21 15:00:00,115.85,116.4,115.79,116.37,111062.0,115.85,116.4,115.79,116.37,111062.0
2015-12-21 15:05:00,116.37,116.4,115.91,115.91,91743.0,116.37,116.4,115.91,115.91,91743.0
2015-12-21 15:10:00,115.91,116.13,115.76,116.05,71151.0,115.91,116.13,115.76,116.05,71151.0
2015-12-21 15:15:00,116.03,116.08,115.84,115.98,59556.0,116.03,116.08,115.84,115.98,59556.0
2015-12-21 15:20:00,115.97,116.15,115.9,116.08,104492.0,115.97,116.15,115.9,116.08,104492.0
2015-12-21 15:25:00,116.06,116.13,115.94,116.04,81649.0,116.06,116.13,115.94,116.04,81649.0
2015-12-21 15:30:00,116.05,116.25,116.04,116.08,78059.0,116.05,116.25,116.04,116.08,78059.0
2015-12-21 15:35:00,116.06,116.45,115.96,116.28,94656.0,116.06,116.45,115.96,116.28,94656.0
2015-12-21 15:40:00,116.27,116.42,116.12,116.17,113603.0,116.27,116.42,116.12,116.17,113603.0
2015-12-21 15:45:00,116.2,116.47,116.2,116.33,139752.0,116.2,116.47,116.2,116.33,139752.0
2015-12-21 15:50:00,116.33,116.45,116.24,116.45,266211.0,116.33,116.45,116.24,116.45,266211.0
2015-12-21 15:55:00,116.45,116.65,116.43,116.63,339003.0,116.45,116.65,116.43,116.63,339003.0
2015-12-22 09:30:00,117.29,117.43,116.0,116.56,236157.0,117.29,117.43,116.0,116.56,236157.0
2015-12-22 09:35:00,116.65,116.82,116.16,116.36,176748.0,116.65,116.82,116.16,116.36,176748.0
2015-12-22 09:40:00,116.45,116.7,115.8,116.37,206675.0,116.45,116.7,115.8,116.37,206675.0
2015-12-22 09:45:00,116.28,116.55,116.14,116.17,101834.0,116.28,116.55,116.14,116.17,101834.0
2015-12-22 09:50:00,116.17,117.14,116.11,117.0,196023.0,116.17,117.14,116.11,117.0,196023.0
2015-12-22 09:55:00,117.02,117.18,116.54,116.66,121205.0,117.02,117.18,116.54,116.66,121205.0
2015-12-22 10:00:00,116.61,116.99,116.42,116.78,107435.0,116.61,116.99,116.42,116.78,107435.0
2015-12-22 10:05:00,116.77,117.0,116.6,116.84,99846.0,116.77,117.0,116.6,116.84,99846.0
2015-12-22 10:10:00,116.84,117.1,116.72,116.88,157194.0,116.84,117.1,116.72,116.88,157194.0
2015-12-22 10:15:00,116.85,116.85,116.16,116.55,157891.0,116.85,116.85,116.16,116.55,157891.0
2015-12-22 10:20:00,116.54,116.7,116.28,116.56,104149.0,116.54,116.7,116.28,116.56,104149.0
2015-12-22 10:25:00,116.56,116.68,116.25,116.3,103377.0,116.56,116.68,116.25,116.3,103377.0
2015-12-22 10:30:00,116.31,116.42,116.03,116.09,157339.0,116.31,116.42,116.03,116.09,157339.0
2015-12-22 10:35:00,116.1,116.67,116.1,116.45,150443.0,116.1,116.67,116.1,116.45,150443.0
2015-12-22 10:40:00,116.49,116.69,116.44,116.57,67419.0,116.49,116.69,116.44,116.57,67419.0
2015-12-22 10:45:00,116.53,116.58,116.02,116.04,110660.0,116.53,116.58,116.02,116.04,110660.0
2015-12-22 10:50:00,116.05,116.22,115.82,116.01,124911.0,116.05,116.22,115.82,116.01,124911.0
2015-12-22 10:55:00,116.0,116.02,115.51,115.77,172826.0,116.0,116.02,115.51,115.77,172826.0
2015-12-22 11:00:00,115.77,116.08,115.74,115.93,114591.0,115.77,116.08,115.74,115.93,114591.0
2015-12-22 11:05:00,115.94,116.16,115.75,116.04,108870.0,115.94,116.16,115.75,116.04,108870.0
2015-12-22 11:10:00,116.03,116.13,115.8,116.06,65120.0,116.03,116.13,115.8,116.06,65120.0
2015-12-22 11:15:00,116.02,116.09,115.88,115.93,66701.0,116.02,116.09,115.88,115.93,66701.0
2015-12-22 11:20:00,115.91,115.98,115.54,115.62,134590.0,115.91,115.98,115.54,115.62,134590.0
2015-12-22 11:25:00,115.61,115.76,115.29,115.67,137463.0,115.61,115.76,115.29,115.67,137463.0
2015-12-22 11:30:00,115.67,115.69,115.39,115.49,112170.0,115.67,115.69,115.39,115.49,112170.0
2015-12-22 11:35:00,115.51,115.94,115.44,115.9,134540.0,115.51,115.94,115.44,115.9,134540.0
2015-12-22 11:40:00,115.92,115.98,115.43,115.46,137461.0,115.92,115.98,115.43,115.46,137461.0
2015-12-22 11:45:00,115.48,115.52,115.19,115.35,113228.0,115.48,115.52,115.19,115.35,113228.0
2015-12-22 11:50:00,115.32,115.42,115.01,115.04,129701.0,115.32,115.42,115.01,115.04,129701.0
2015-12-22 11:55:00,115.06,115.54,115.04,115.53,112098.0,115.06,115.54,115.04,115.53,112098.0
2015-12-22 12:00:00,115.54,115.59,115.05,115.06,79487.0,115.54,115.59,115.05,115.06,79487.0
2015-12-22 12:05:00,115.08,115.22,114.92,115.15,140815.0,115.08,115.22,114.92,115.15,140815.0
2015-12-22 12:10:00,115.12,115.16,114.86,115.15,95676.0,115.12,115.16,114.86,115.15,95676.0
2015-12-22 12:15:00,115.13,115.35,115.11,115.26,95140.0,115.13,115.35,115.11,115.26,95140.0
2015-12-22 12:20:00,115.25,115.25,114.92,115.06,70249.0,115.25,115.25,114.92,115.06,70249.0
2015-12-22 12:25:00,115.1,115.37,115.0,115.27,71038.0,115.1,115.37,115.0,115.27,71038.0
2015-12-22 12:30:00,115.27,115.66,115.25,115.64,138870.0,115.27,115.66,115.25,115.64,138870.0
2015-12-22 12:35:00,115.59,115.82,115.33,115.35,142284.0,115.59,115.82,115.33,115.35,142284.0
2015-12-22 12:40:00,115.36,115.64,115.33,115.58,73620.0,115.36,115.64,115.33,115.58,73620.0
2015-12-22 12:45:00,115.58,115.65,115.45,115.58,44281.0,115.58,115.65,115.45,115.58,44281.0
2015-12-22 12:50:00,115.58,115.74,115.58,115.72,83496.0,115.58,115.74,115.58,115.72,83496.0
2015-12-22 12:55:00,115.71,116.19,115.63,116.08,176421.0,115.71,116.19,115.63,116.08,176421.0
2015-12-22 13:00:00,116.09,116.19,115.87,115.97,85548.0,116.09,116.19,115.87,115.97,85548.0
2015-12-22 13:05:00,115.97,115.99,115.75,115.9,69482.0,115.97,115.99,115.75,115.9,69482.0
2015-12-22 13:10:00,115.89,115.92,115.5,115.7,91150.0,115.89,115.92,115.5,115.7,91150.0
2015-12-22 13:15:00,115.68,115.93,115.64,115.78,65923.0,115.68,115.93,115.64,115.78,65923.0
2015-12-22 13:20:00,115.81,115.92,115.52,115.59,44153.0,115.81,115.92,115.52,115.59,44153.0
2015-12-22 13:25:00,115.64,115.84,115.57,115.77,44563.0,115.64,115.84,115.57,115.77,44563.0
2015-12-22 13:30:00,115.74,115.81,115.64,115.77,34909.0,115.74,115.81,115.64,115.77,34909.0
2015-12-22 13:35:00,115.74,115.83,115.66,115.75,27683.0,115.74,115.83,115.66,115.75,27683.0
2015-12-22 13:40:00,115.74,115.76,115.65,115.72,25062.0,115.74,115.76,115.65,115.72,25062.0
2015-12-22 13:45:00,115.72,115.95,115.68,115.91,85875.0,115.72,115.95,115.68,115.91,85875.0
2015-12-22 13:50:00,115.92,115.93,115.7,115.81,74911.0,115.92,115.93,115.7,115.81,74911.0
2015-12-22 13:55:00,115.84,115.9,115.7,115.8,59716.0,115.84,115.9,115.7,115.8,59716.0
2015-12-22 14:00:00,115.84,116.09,115.77,115.84,83491.0,115.84,116.09,115.77,115.84,83491.0
2015-12-22 14:05:00,115.87,116.32,115.84,116.32,256461.0,115.87,116.32,115.84,116.32,256461.0
2015-12-22 14:10:00,116.32,116.59,116.2,116.25,169497.0,116.32,116.59,116.2,116.25,169497.0
2015-12-22 14:15:00,116.26,116.37,116.15,116.18,83959.0,116.26,116.37,116.15,116.18,83959.0
2015-12-22 14:20:00,116.24,116.37,116.22,116.3,54719.0,116.24,116.37,116.22,116.3,54719.0
2015-12-22 14:25:00,116.27,116.53,116.22,116.46,68631.0,116.27,116.53,116.22,116.46,68631.0
2015-12-22 14:30:00,116.48,116.59,116.34,116.51,93396.0,116.48,116.59,116.34,116.51,93396.0
2015-12-22 14:35:00,116.48,116.59,116.28,116.34,89416.0,116.48,116.59,116.28,116.34,89416.0
2015-12-22 14:40:00,116.34,116.49,116.24,116.43,62494.0,116.34,116.49,116.24,116.43,62494.0
2015-12-22 14:45:00,116.45,116.47,116.24,116.34,50281.0,116.45,116.47,116.24,116.34,50281.0
2015-12-22 14:50:00,116.36,116.5,116.31,116.34,43883.0,116.36,116.5,116.31,116.34,43883.0
2015-12-22 14:55:00,116.35,116.46,116.3,116.46,46669.0,116.35,116.46,116.3,116.46,46669.0
2015-12-22 15:00:00,116.49,116.85,116.43,116.84,133547.0,116.49,116.85,116.43,116.84,133547.0
2015-12-22 15:05:00,116.81,116.82,116.6,116.68,76078.0,116.81,116.82,116.6,116.68,76078.0
2015-12-22 15:10:00,116.68,116.68,116.52,116.65,73991.0,116.68,116.68,116.52,116.65,73991.0
2015-12-22 15:15:00,116.62,116.93,116.6,116.9,146292.0,116.62,116.93,116.6,116.9,146292.0
2015-12-22 15:20:00,116.92,117.05,116.85,116.97,137270.0,116.92,117.05,116.85,116.97,137270.0
2015-12-22 15:25:00,116.98,117.05,116.69,116.79,117759.0,116.98,117.05,116.69,116.79,117759.0
2015-12-22 15:30:00,116.8,116.8,116.52,116.56,125136.0,116.8,116.8,116.52,116.56,125136.0
2015-12-22 15:35:00,116.53,116.62,116.45,116.53,97514.0,116.53,116.62,116.45,116.53,97514.0
2015-12-22 15:40:00,116.5,116.54,116.15,116.17,133454.0,116.5,116.54,116.15,116.17,133454.0
2015-12-22 15:45:00,116.22,116.28,115.87,115.9,159589.0,116.22,116.28,115.87,115.9,159589.0
2015-12-22 15:50:00,115.94,116.31,115.92,116.27,162280.0,115.94,116.31,115.92,116.27,162280.0
2015-12-22 15:55:00,116.26,116.27,116.0,116.24,226495.0,116.26,116.27,116.0,116.24,226495.0
2015-12-23 09:30:00,116.91,116.95,116.19,116.46,226640.0,116.91,116.95,116.19,116.46,226640.0
2015-12-23 09:35:00,116.5,116.81,116.35,116.53,130270.0,116.5,116.81,116.35,116.53,130270.0
2015-12-23 09:40:00,116.52,116.61,116.05,116.37,170545.0,116.52,116.61,116.05,116.37,170545.0
2015-12-23 09:45:00,116.37,117.25,116.25,116.98,302241.0,116.37,117.25,116.25,116.98,302241.0
2015-12-23 09:50:00,116.98,117.56,116.96,117.29,243291.0,116.98,117.56,116.96,117.29,243291.0
2015-12-23 09:55:00,117.3,117.5,117.02,117.44,157541.0,117.3,117.5,117.02,117.44,157541.0
2015-12-23 10:00:00,117.46,118.0,117.43,117.88,203204.0,117.46,118.0,117.43,117.88,203204.0
2015-12-23 10:05:00,117.91,118.56,117.89,118.14,251729.0,117.91,118.56,117.89,118.14,251729.0
2015-12-23 10:10:00,118.12,118.37,117.98,118.26,208370.0,118.12,118.37,117.98,118.26,208370.0
2015-12-23 10:15:00,118.22,118.27,117.56,117.69,205087.0,118.22,118.27,117.56,117.69,205087.0
2015-12-23 10:20:00,117.69,118.29,117.69,118.05,101496.0,117.69,118.29,117.69,118.05,101496.0
2015-12-23 10:25:00,118.07,118.17,117.77,118.05,90993.0,118.07,118.17,117.77,118.05,90993.0
2015-12-23 10:30:00,118.05,118.24,117.6,118.02,147931.0,118.05,118.24,117.6,118.02,147931.0
2015-12-23 10:35:00,118.03,118.09,117.74,118.06,75026.0,118.03,118.09,117.74,118.06,75026.0
2015-12-23 10:40:00,118.07,118.23,117.86,117.92,133038.0,118.07,118.23,117.86,117.92,133038.0
2015-12-23 10:45:00,117.94,118.04,117.49,117.49,132902.0,117.94,118.04,117.49,117.49,132902.0
2015-12-23 10:50:00,117.49,117.7,117.33,117.43,120088.0,117.49,117.7,117.33,117.43,120088.0
2015-12-23 10:55:00,117.43,117.64,117.4,117.6,75010.0,117.43,117.64,117.4,117.6,75010.0
2015-12-23 11:00:00,117.62,117.7,117.26,117.26,71325.0,117.62,117.7,117.26,117.26,71325.0
2015-12-23 11:05:00,117.26,117.45,117.11,117.26,111407.0,117.26,117.45,117.11,117.26,111407.0
2015-12-23 11:10:00,117.29,117.4,117.17,117.18,61986.0,117.29,117.4,117.17,117.18,61986.0
2015-12-23 11:15:00,117.21,117.27,116.92,117.09,103521.0,117.21,117.27,116.92,117.09,103521.0
2015-12-23 11:20:00,117.11,117.11,116.41,116.41,173473.0,117.11,117.11,116.41,116.41,173473.0
2015-12-23 11:25:00,116.42,116.5,115.78,116.32,269395.0,116.42,116.5,115.78,116.32,269395.0
2015-12-23 11:30:00,116.36,116.66,116.29,116.5,168707.0,116.36,116.66,116.29,116.5,168707.0
2015-12-23 11:35:00,116.52,116.59,116.37,116.41,56017.0,116.52,116.59,116.37,116.41,56017.0
2015-12-23 11:40:00,116.4,116.88,116.31,116.86,94017.0,116.4,116.88,116.31,116.86,94017.0
2015-12-23 11:45:00,116.81,117.09,116.75,116.87,133381.0,116.81,117.09,116.75,116.87,133381.0
2015-12-23 11:50:00,116.87,116.89,116.38,116.56,96423.0,116.87,116.89,116.38,116.56,96423.0
2015-12-23 11:55:00,116.57,117.1,116.56,117.1,99455.0,116.57,117.1,116.56,117.1,99455.0
2015-12-23 12:00:00,117.1,117.56,117.06,117.13,168923.0,117.1,117.56,117.06,117.13,168923.0
2015-12-23 12:05:00,117.14,117.23,116.8,117.19,122206.0,117.14,117.23,116.8,117.19,122206.0
2015-12-23 12:10:00,117.19,117.45,116.93,116.97,87318.0,117.19,117.45,116.93,116.97,87318.0
2015-12-23 12:15:00,116.9,117.15,116.83,117.09,84442.0,116.9,117.15,116.83,117.09,84442.0
2015-12-23 12:20:00,117.13,117.18,117.02,117.05,45135.0,117.13,117.18,117.02,117.05,45135.0
2015-12-23 12:25:00,117.01,117.26,116.9,117.07,63363.0,117.01,117.26,116.9,117.07,63363.0
2015-12-23 12:30:00,117.08,117.27,117.08,117.2,37115.0,117.08,117.27,117.08,117.2,37115.0
2015-12-23 12:35:00,117.19,117.43,117.09,117.36,77652.0,117.19,117.43,117.09,117.36,77652.0
2015-12-23 12:40:00,117.4,117.43,117.24,117.27,44990.0,117.4,117.43,117.24,117.27,44990.0
2015-12-23 12:45:00,117.27,117.44,116.99,117.11,70567.0,117.27,117.44,116.99,117.11,70567.0
2015-12-23 12:50:00,117.06,117.22,117.06,117.19,23402.0,117.06,117.22,117.06,117.19,23402.0
2015-12-23 12:55:00,117.21,117.3,117.1,117.12,42201.0,117.21,117.3,117.1,117.12,42201.0
2015-12-23 13:00:00,117.12,117.29,117.1,117.17,39358.0,117.12,117.29,117.1,117.17,39358.0
2015-12-23 13:05:00,117.18,117.25,117.09,117.19,31567.0,117.18,117.25,117.09,117.19,31567.0
2015-12-23 13:10:00,117.2,117.55,117.19,117.48,56501.0,117.2,117.55,117.19,117.48,56501.0
2015-12-23 13:15:00,117.46,117.52,117.35,117.47,29594.0,117.46,117.52,117.35,117.47,29594.0
2015-12-23 13:20:00,117.46,117.9,117.46,117.86,75116.0,117.46,117.9,117.46,117.86,75116.0
2015-12-23 13:25:00,117.86,118.05,117.85,117.95,124305.0,117.86,118.05,117.85,117.95,124305.0
2015-12-23 13:30:00,117.93,117.94,117.75,117.85,62791.0,117.93,117.94,117.75,117.85,62791.0
2015-12-23 13:35:00,117.85,117.96,117.75,117.79,59529.0,117.85,117.96,117.75,117.79,59529.0
2015-12-23 13:40:00,117.79,118.1,117.72,118.06,96076.0,117.79,118.1,117.72,118.06,96076.0
2015-12-23 13:45:00,118.06,118.22,118.04,118.17,68265.0,118.06,118.22,118.04,118.17,68265.0
2015-12-23 13:50:00,118.2,118.35,118.14,118.23,93729.0,118.2,118.35,118.14,118.23,93729.0
2015-12-23 13:55:00,118.24,118.25,118.08,118.14,68105.0,118.24,118.25,118.08,118.14,68105.0
2015-12-23 14:00:00,118.14,118.2,117.82,117.91,108585.0,118.14,118.2,117.82,117.91,108585.0
2015-12-23 14:05:00,117.91,117.93,117.67,117.93,125056.0,117.91,117.93,117.67,117.93,125056.0
2015-12-23 14:10:00,117.9,117.93,117.48,117.54,106453.0,117.9,117.93,117.48,117.54,106453.0
2015-12-23 14:15:00,117.54,117.65,117.38,117.59,111444.0,117.54,117.65,117.38,117.59,111444.0
2015-12-23 14:20:00,117.58,117.7,117.49,117.61,66875.0,117.58,117.7,117.49,117.61,66875.0
2015-12-23 14:25:00,117.61,117.76,117.55,117.7,48217.0,117.61,117.76,117.55,117.7,48217.0
2015-12-23 14:30:00,117.7,118.06,117.7,117.92,110811.0,117.7,118.06,117.7,117.92,110811.0
2015-12-23 14:35:00,117.93,117.99,117.78,117.79,59768.0,117.93,117.99,117.78,117.79,59768.0
2015-12-23 14:40:00,117.79,117.93,117.77,117.91,38487.0,117.79,117.93,117.77,117.91,38487.0
2015-12-23 14:45:00,117.89,117.97,117.76,117.89,50185.0,117.89,117.97,117.76,117.89,50185.0
2015-12-23 14:50:00,117.92,117.95,117.81,117.89,28622.0,117.92,117.95,117.81,117.89,28622.0
2015-12-23 14:55:00,117.9,118.24,117.88,117.99,147573.0,117.9,118.24,117.88,117.99,147573.0
2015-12-23 15:00:00,117.97,118.13,117.91,118.02,55521.0,117.97,118.13,117.91,118.02,55521.0
2015-12-23 15:05:00,118.02,118.13,117.85,117.89,49807.0,118.02,118.13,117.85,117.89,49807.0
2015-12-23 15:10:00,117.89,118.05,117.88,118.04,45756.0,117.89,118.05,117.88,118.04,45756.0
2015-12-23 15:15:00,118.01,118.4,118.01,118.35,123701.0,118.01,118.4,118.01,118.35,123701.0
2015-12-23 15:20:00,118.33,118.41,118.2,118.22,80412.0,118.33,118.41,118.2,118.22,80412.0
2015-12-23 15:25:00,118.2,118.26,118.03,118.2,44169.0,118.2,118.26,118.03,118.2,44169.0
2015-12-23 15:30:00,118.17,118.18,118.03,118.15,45346.0,118.17,118.18,118.03,118.15,45346.0
2015-12-23 15:35:00,118.15,118.18,117.96,118.02,62520.0,118.15,118.18,117.96,118.02,62520.0
2015-12-23 15:40:00,118.02,118.13,118.01,118.07,58114.0,118.02,118.13,118.01,118.07,58114.0
2015-12-23 15:45:00,118.09,118.14,118.04,118.07,75646.0,118.09,118.14,118.04,118.07,75646.0
2015-12-23 15:50:00,118.08,118.34,118.03,118.12,241396.0,118.08,118.34,118.03,118.12,241396.0
2015-12-23 15:55:00,118.14,118.3,118.08,118.18,182040.0,118.14,118.3,118.08,118.18,182040.0
2015-12-24 09:30:00,118.22,118.65,118.01,118.49,438958.0,118.22,118.65,118.01,118.49,438958.0
2015-12-24 09:35:00,118.42,118.8,118.33,118.61,288880.0,118.42,118.8,118.33,118.61,288880.0
2015-12-24 09:40:00,118.63,118.75,118.31,118.57,171294.0,118.63,118.75,118.31,118.57,171294.0
2015-12-24 09:45:00,118.55,118.7,118.32,118.37,249912.0,118.55,118.7,118.32,118.37,249912.0
2015-12-24 09:50:00,118.39,118.65,118.33,118.38,163436.0,118.39,118.65,118.33,118.38,163436.0
2015-12-24 09:55:00,118.42,118.43,117.7,118.05,409854.0,118.42,118.43,117.7,118.05,409854.0
2015-12-24 10:00:00,118.01,118.5,117.75,117.83,236214.0,118.01,118.5,117.75,117.83,236214.0
2015-12-24 10:05:00,117.8,118.18,117.8,117.89,121184.0,117.8,118.18,117.8,117.89,121184.0
2015-12-24 10:10:00,117.89,118.07,117.76,117.86,126770.0,117.89,118.07,117.76,117.86,126770.0
2015-12-24 10:15:00,117.87,117.96,117.69,117.86,118908.0,117.87,117.96,117.69,117.86,118908.0
2015-12-24 10:20:00,117.88,118.0,117.78,117.98,110724.0,117.88,118.0,117.78,117.98,110724.0
2015-12-24 10:25:00,117.95,118.24,117.92,118.16,155076.0,117.95,118.24,117.92,118.16,155076.0
2015-12-24 10:30:00,118.15,118.36,118.14,118.35,277372.0,118.15,118.36,118.14,118.35,277372.0
2015-12-24 10:35:00,118.35,118.35,118.05,118.05,111748.0,118.35,118.35,118.05,118.05,111748.0
2015-12-24 10:40:00,118.05,118.24,117.96,118.23,99526.0,118.05,118.24,117.96,118.23,99526.0
2015-12-24 10:45:00,118.22,118.23,118.02,118.08,50556.0,118.22,118.23,118.02,118.08,50556.0
2015-12-24 10:50:00,118.11,118.15,117.96,117.96,79906.0,118.11,118.15,117.96,117.96,79906.0
2015-12-24 10:55:00,117.95,118.12,117.91,117.96,69482.0,117.95,118.12,117.91,117.96,69482.0
2015-12-24 11:00:00,117.94,118.0,117.87,117.91,82602.0,117.94,118.0,117.87,117.91,82602.0
2015-12-24 11:05:00,117.93,118.06,117.9,118.02,54050.0,117.93,118.06,117.9,118.02,54050.0
2015-12-24 11:10:00,118.05,118.15,118.01,118.07,66538.0,118.05,118.15,118.01,118.07,66538.0
2015-12-24 11:15:00,118.1,118.14,118.03,118.1,57466.0,118.1,118.14,118.03,118.1,57466.0
2015-12-24 11:20:00,118.14,118.22,118.06,118.1,75650.0,118.14,118.22,118.06,118.1,75650.0
2015-12-24 11:25:00,118.09,118.17,118.03,118.04,54358.0,118.09,118.17,118.03,118.04,54358.0
2015-12-24 11:30:00,118.05,118.05,117.7,117.77,218534.0,118.05,118.05,117.7,117.77,218534.0
2015-12-24 11:35:00,117.75,117.9,117.63,117.81,115522.0,117.75,117.9,117.63,117.81,115522.0
2015-12-24 11:40:00,117.85,117.98,117.81,117.95,53506.0,117.85,117.98,117.81,117.95,53506.0
2015-12-24 11:45:00,117.95,118.17,117.92,118.14,86878.0,117.95,118.17,117.92,118.14,86878.0
2015-12-24 11:50:00,118.12,118.25,118.08,118.18,56452.0,118.12,118.25,118.08,118.18,56452.0
2015-12-24 11:55:00,118.2,118.24,118.07,118.21,51134.0,118.2,118.24,118.07,118.21,51134.0
2015-12-24 12:00:00,118.18,118.31,118.17,118.25,106146.0,118.18,118.31,118.17,118.25,106146.0
2015-12-24 12:05:00,118.24,118.31,118.11,118.16,98626.0,118.24,118.31,118.11,118.16,98626.0
2015-12-24 12:10:00,118.17,118.22,118.05,118.08,92574.0,118.17,118.22,118.05,118.08,92574.0
2015-12-24 12:15:00,118.09,118.13,118.0,118.03,105772.0,118.09,118.13,118.0,118.03,105772.0
2015-12-24 12:20:00,118.01,118.08,117.9,117.92,68488.0,118.01,118.08,117.9,117.92,68488.0
2015-12-24 12:25:00,117.9,117.97,117.78,117.8,120726.0,117.9,117.97,117.78,117.8,120726.0
2015-12-24 12:30:00,117.8,117.88,117.71,117.71,130074.0,117.8,117.88,117.71,117.71,130074.0
2015-12-24 12:35:00,117.71,117.93,117.7,117.92,126524.0,117.71,117.93,117.7,117.92,126524.0
2015-12-24 12:40:00,117.92,117.97,117.71,117.75,91422.0,117.92,117.97,117.71,117.75,91422.0
2015-12-24 12:45:00,117.73,117.73,117.45,117.65,209306.0,117.73,117.73,117.45,117.65,209306.0
2015-12-24 12:50:00,117.69,117.73,117.54,117.6,178432.0,117.69,117.73,117.54,117.6,178432.0
2015-12-24 12:55:00,117.61,117.61,117.3,117.33,390564.0,117.61,117.61,117.3,117.33,390564.0
2015-12-28 09:30:00,117.23,117.27,116.2,116.29,190690.0,117.23,117.27,116.2,116.29,190690.0
2015-12-28 09:35:00,116.35,116.85,116.24,116.58,132895.0,116.35,116.85,116.24,116.58,132895.0
2015-12-28 09:40:00,116.64,117.35,116.45,117.15,147422.0,116.64,117.35,116.45,117.15,147422.0
2015-12-28 09:45:00,117.11,117.15,116.69,116.76,102867.0,117.11,117.15,116.69,116.76,102867.0
2015-12-28 09:50:00,116.74,116.74,116.32,116.5,125213.0,116.74,116.74,116.32,116.5,125213.0
2015-12-28 09:55:00,116.41,116.47,116.0,116.07,167930.0,116.41,116.47,116.0,116.07,167930.0
2015-12-28 10:00:00,116.14,116.15,115.68,115.9,163287.0,116.14,116.15,115.68,115.9,163287.0
2015-12-28 10:05:00,115.87,115.92,115.64,115.78,105547.0,115.87,115.92,115.64,115.78,105547.0
2015-12-28 10:10:00,115.78,115.89,115.13,115.26,203392.0,115.78,115.89,115.13,115.26,203392.0
2015-12-28 10:15:00,115.26,115.46,115.18,115.35,115270.0,115.26,115.46,115.18,115.35,115270.0
2015-12-28 10:20:00,115.39,115.58,115.32,115.52,100131.0,115.39,115.58,115.32,115.52,100131.0
2015-12-28 10:25:00,115.5,115.65,115.42,115.48,82138.0,115.5,115.65,115.42,115.48,82138.0
2015-12-28 10:30:00,115.49,115.55,115.15,115.25,111555.0,115.49,115.55,115.15,115.25,111555.0
2015-12-28 10:35:00,115.23,115.23,114.69,114.75,213281.0,115.23,115.23,114.69,114.75,213281.0
2015-12-28 10:40:00,114.72,114.94,114.43,114.59,198242.0,114.72,114.94,114.43,114.59,198242.0
2015-12-28 10:45:00,114.61,114.68,114.22,114.24,183792.0,114.61,114.68,114.22,114.24,183792.0
2015-12-28 10:50:00,114.26,114.43,113.85,114.31,329707.0,114.26,114.43,113.85,114.31,329707.0
2015-12-28 10:55:00,114.3,114.6,114.07,114.41,147446.0,114.3,114.6,114.07,114.41,147446.0
2015-12-28 11:00:00,114.38,114.56,114.19,114.44,128197.0,114.38,114.56,114.19,114.44,128197.0
2015-12-28 11:05:00,114.44,114.51,114.26,114.39,56571.0,114.44,114.51,114.26,114.39,56571.0
2015-12-28 11:10:00,114.34,114.6,114.21,114.49,77305.0,114.34,114.6,114.21,114.49,77305.0
2015-12-28 11:15:00,114.5,114.73,114.45,114.5,80357.0,114.5,114.73,114.45,114.5,80357.0
2015-12-28 11:20:00,114.51,114.68,114.39,114.54,69145.0,114.51,114.68,114.39,114.54,69145.0
2015-12-28 11:25:00,114.54,114.57,114.28,114.46,61712.0,114.54,114.57,114.28,114.46,61712.0
2015-12-28 11:30:00,114.45,114.61,114.38,114.57,50595.0,114.45,114.61,114.38,114.57,50595.0
2015-12-28 11:35:00,114.55,114.85,114.42,114.71,104712.0,114.55,114.85,114.42,114.71,104712.0
2015-12-28 11:40:00,114.7,114.78,114.58,114.75,41312.0,114.7,114.78,114.58,114.75,41312.0
2015-12-28 11:45:00,114.76,115.3,114.75,115.22,154269.0,114.76,115.3,114.75,115.22,154269.0
2015-12-28 11:50:00,115.25,115.49,115.07,115.32,179698.0,115.25,115.49,115.07,115.32,179698.0
2015-12-28 11:55:00,115.31,115.49,114.96,114.98,102309.0,115.31,115.49,114.96,114.98,102309.0
2015-12-28 12:00:00,114.97,115.34,114.91,115.34,68952.0,114.97,115.34,114.91,115.34,68952.0
2015-12-28 12:05:00,115.34,115.38,115.2,115.26,59342.0,115.34,115.38,115.2,115.26,59342.0
2015-12-28 12:10:00,115.24,115.26,115.0,115.0,43733.0,115.24,115.26,115.0,115.0,43733.0
2015-12-28 12:15:00,115.01,115.12,114.87,115.09,109561.0,115.01,115.12,114.87,115.09,109561.0
2015-12-28 12:20:00,115.1,115.14,114.93,115.05,57279.0,115.1,115.14,114.93,115.05,57279.0
2015-12-28 12:25:00,115.07,115.15,114.93,115.15,53161.0,115.07,115.15,114.93,115.15,53161.0
2015-12-28 12:30:00,115.13,115.24,115.03,115.09,28754.0,115.13,115.24,115.03,115.09,28754.0
2015-12-28 12:35:00,115.09,115.28,115.01,115.21,43281.0,115.09,115.28,115.01,115.21,43281.0
2015-12-28 12:40:00,115.21,115.36,115.01,115.19,62946.0,115.21,115.36,115.01,115.19,62946.0
2015-12-28 12:45:00,115.21,115.35,115.16,115.28,40360.0,115.21,115.35,115.16,115.28,40360.0
2015-12-28 12:50:00,115.28,115.65,115.24,115.47,133469.0,115.28,115.65,115.24,115.47,133469.0
2015-12-28 12:55:00,115.46,115.49,115.25,115.34,67817.0,115.46,115.49,115.25,115.34,67817.0
2015-12-28 13:00:00,115.35,115.46,115.3,115.42,39926.0,115.35,115.46,115.3,115.42,39926.0
2015-12-28 13:05:00,115.41,115.52,115.37,115.45,61191.0,115.41,115.52,115.37,115.45,61191.0
2015-12-28 13:10:00,115.44,115.7,115.37,115.63,97550.0,115.44,115.7,115.37,115.63,97550.0
2015-12-28 13:15:00,115.64,115.98,115.64,115.96,144418.0,115.64,115.98,115.64,115.96,144418.0
2015-12-28 13:20:00,115.95,116.02,115.67,115.88,128266.0,115.95,116.02,115.67,115.88,128266.0
2015-12-28 13:25:00,115.88,115.9,115.65,115.66,42066.0,115.88,115.9,115.65,115.66,42066.0
2015-12-28 13:30:00,115.72,116.0,115.72,115.96,51750.0,115.72,116.0,115.72,115.96,51750.0
2015-12-28 13:35:00,115.96,116.12,115.87,116.01,79175.0,115.96,116.12,115.87,116.01,79175.0
2015-12-28 13:40:00,116.02,116.28,116.02,116.14,135197.0,116.02,116.28,116.02,116.14,135197.0
2015-12-28 13:45:00,116.16,116.38,116.13,116.37,81573.0,116.16,116.38,116.13,116.37,81573.0
2015-12-28 13:50:00,116.34,116.58,116.24,116.24,135161.0,116.34,116.58,116.24,116.24,135161.0
2015-12-28 13:55:00,116.24,116.38,116.2,116.35,62245.0,116.24,116.38,116.2,116.35,62245.0
2015-12-28 14:00:00,116.35,116.55,116.21,116.46,94639.0,116.35,116.55,116.21,116.46,94639.0
2015-12-28 14:05:00,116.5,116.95,116.47,116.78,147329.0,116.5,116.95,116.47,116.78,147329.0
2015-12-28 14:10:00,116.78,116.9,116.64,116.66,59145.0,116.78,116.9,116.64,116.66,59145.0
2015-12-28 14:15:00,116.66,116.7,116.45,116.51,73783.0,116.66,116.7,116.45,116.51,73783.0
2015-12-28 14:20:00,116.54,116.61,116.47,116.57,58073.0,116.54,116.61,116.47,116.57,58073.0
2015-12-28 14:25:00,116.6,116.72,116.54,116.68,54525.0,116.6,116.72,116.54,116.68,54525.0
2015-12-28 14:30:00,116.71,116.96,116.68,116.75,115825.0,116.71,116.96,116.68,116.75,115825.0
2015-12-28 14:35:00,116.78,116.79,116.63,116.71,58557.0,116.78,116.79,116.63,116.71,58557.0
2015-12-28 14:40:00,116.71,116.79,116.25,116.36,81529.0,116.71,116.79,116.25,116.36,81529.0
2015-12-28 14:45:00,116.37,116.52,116.29,116.45,42825.0,116.37,116.52,116.29,116.45,42825.0
2015-12-28 14:50:00,116.46,116.54,116.36,116.54,32865.0,116.46,116.54,116.36,116.54,32865.0
2015-12-28 14:55:00,116.51,116.64,116.46,116.62,49501.0,116.51,116.64,116.46,116.62,49501.0
2015-12-28 15:00:00,116.64,116.86,116.61,116.71,100300.0,116.64,116.86,116.61,116.71,100300.0
2015-12-28 15:05:00,116.71,116.77,116.65,116.75,39056.0,116.71,116.77,116.65,116.75,39056.0
2015-12-28 15:10:00,116.7,116.75,116.62,116.64,23622.0,116.7,116.75,116.62,116.64,23622.0
2015-12-28 15:15:00,116.65,116.68,116.47,116.49,36783.0,116.65,116.68,116.47,116.49,36783.0
2015-12-28 15:20:00,116.49,116.77,116.47,116.75,51117.0,116.49,116.77,116.47,116.75,51117.0
2015-12-28 15:25:00,116.75,116.95,116.65,116.69,87578.0,116.75,116.95,116.65,116.69,87578.0
2015-12-28 15:30:00,116.71,116.87,116.61,116.82,54305.0,116.71,116.87,116.61,116.82,54305.0
2015-12-28 15:35:00,116.82,116.85,116.73,116.77,109795.0,116.82,116.85,116.73,116.77,109795.0
2015-12-28 15:40:00,116.78,116.8,116.63,116.64,84532.0,116.78,116.8,116.63,116.64,84532.0
2015-12-28 15:45:00,116.64,116.78,116.56,116.74,68495.0,116.64,116.78,116.56,116.74,68495.0
2015-12-28 15:50:00,116.75,117.09,116.75,117.07,148773.0,116.75,117.09,116.75,117.07,148773.0
2015-12-28 15:55:00,117.06,117.16,116.96,117.11,206589.0,117.06,117.16,116.96,117.11,206589.0
2015-12-29 09:30:00,118.19,118.35,117.62,117.74,240294.0,118.19,118.35,117.62,117.74,240294.0
2015-12-29 09:35:00,117.74,117.97,117.33,117.58,180878.0,117.74,117.97,117.33,117.58,180878.0
2015-12-29 09:40:00,117.58,117.59,116.92,117.21,235206.0,117.58,117.59,116.92,117.21,235206.0
2015-12-29 09:45:00,117.26,117.67,117.25,117.33,146041.0,117.26,117.67,117.25,117.33,146041.0
2015-12-29 09:50:00,117.34,117.57,117.25,117.37,113201.0,117.34,117.57,117.25,117.37,113201.0
2015-12-29 09:55:00,117.36,117.63,117.23,117.48,127582.0,117.36,117.63,117.23,117.48,127582.0
2015-12-29 10:00:00,117.49,117.75,117.41,117.6,145107.0,117.49,117.75,117.41,117.6,145107.0
2015-12-29 10:05:00,117.63,117.9,117.26,117.31,243152.0,117.63,117.9,117.26,117.31,243152.0
2015-12-29 10:10:00,117.33,117.56,117.31,117.53,95271.0,117.33,117.56,117.31,117.53,95271.0
2015-12-29 10:15:00,117.53,117.63,117.39,117.6,117949.0,117.53,117.63,117.39,117.6,117949.0
2015-12-29 10:20:00,117.6,118.2,117.6,117.87,185336.0,117.6,118.2,117.6,117.87,185336.0
2015-12-29 10:25:00,117.86,118.29,117.82,118.25,160843.0,117.86,118.29,117.82,118.25,160843.0
2015-12-29 10:30:00,118.25,118.34,118.02,118.06,158487.0,118.25,118.34,118.02,118.06,158487.0
2015-12-29 10:35:00,118.05,118.43,118.0,118.18,165669.0,118.05,118.43,118.0,118.18,165669.0
2015-12-29 10:40:00,118.22,118.24,117.98,118.22,98954.0,118.22,118.24,117.98,118.22,98954.0
2015-12-29 10:45:00,118.27,118.27,117.82,117.82,103398.0,118.27,118.27,117.82,117.82,103398.0
2015-12-29 10:50:00,117.82,118.1,117.7,117.98,134010.0,117.82,118.1,117.7,117.98,134010.0
2015-12-29 10:55:00,117.98,118.0,117.82,117.84,53337.0,117.98,118.0,117.82,117.84,53337.0
2015-12-29 11:00:00,117.86,118.07,117.81,118.03,73659.0,117.86,118.07,117.81,118.03,73659.0
2015-12-29 11:05:00,118.02,118.17,117.86,117.89,70253.0,118.02,118.17,117.86,117.89,70253.0
2015-12-29 11:10:00,117.89,118.0,117.79,117.89,88570.0,117.89,118.0,117.79,117.89,88570.0
2015-12-29 11:15:00,117.9,118.08,117.85,118.01,46493.0,117.9,118.08,117.85,118.01,46493.0
2015-12-29 11:20:00,118.02,118.29,117.89,118.28,102745.0,118.02,118.29,117.89,118.28,102745.0
2015-12-29 11:25:00,118.26,118.35,118.13,118.26,101564.0,118.26,118.35,118.13,118.26,101564.0
2015-12-29 11:30:00,118.28,118.7,118.25,118.58,211376.0,118.28,118.7,118.25,118.58,211376.0
2015-12-29 11:35:00,118.53,118.6,118.31,118.45,89907.0,118.53,118.6,118.31,118.45,89907.0
2015-12-29 11:40:00,118.45,118.59,118.38,118.5,114279.0,118.45,118.59,118.38,118.5,114279.0
2015-12-29 11:45:00,118.46,118.68,118.25,118.36,65934.0,118.46,118.68,118.25,118.36,65934.0
2015-12-29 11:50:00,118.36,118.44,118.2,118.32,84326.0,118.36,118.44,118.2,118.32,84326.0
2015-12-29 11:55:00,118.3,118.48,118.25,118.34,48221.0,118.3,118.48,118.25,118.34,48221.0
2015-12-29 12:00:00,118.35,118.43,118.28,118.34,51747.0,118.35,118.43,118.28,118.34,51747.0
2015-12-29 12:05:00,118.34,118.35,118.04,118.3,61852.0,118.34,118.35,118.04,118.3,61852.0
2015-12-29 12:10:00,118.3,118.34,118.22,118.25,26125.0,118.3,118.34,118.22,118.25,26125.0
2015-12-29 12:15:00,118.27,118.36,118.26,118.3,66359.0,118.27,118.36,118.26,118.3,66359.0
2015-12-29 12:20:00,118.28,118.29,118.14,118.22,43914.0,118.28,118.29,118.14,118.22,43914.0
2015-12-29 12:25:00,118.18,118.3,117.95,118.0,71614.0,118.18,118.3,117.95,118.0,71614.0
2015-12-29 12:30:00,118.0,118.06,117.59,117.67,110595.0,118.0,118.06,117.59,117.67,110595.0
2015-12-29 12:35:00,117.67,117.81,117.63,117.81,61056.0,117.67,117.81,117.63,117.81,61056.0
2015-12-29 12:40:00,117.81,118.06,117.76,117.99,56420.0,117.81,118.06,117.76,117.99,56420.0
2015-12-29 12:45:00,118.02,118.13,117.86,117.91,65146.0,118.02,118.13,117.86,117.91,65146.0
2015-12-29 12:50:00,117.91,118.06,117.9,118.0,24509.0,117.91,118.06,117.9,118.0,24509.0
2015-12-29 12:55:00,118.01,118.15,117.91,118.11,27249.0,118.01,118.15,117.91,118.11,27249.0
2015-12-29 13:00:00,118.11,118.18,118.05,118.17,39687.0,118.11,118.18,118.05,118.17,39687.0
2015-12-29 13:05:00,118.19,118.25,118.11,118.17,47745.0,118.19,118.25,118.11,118.17,47745.0
2015-12-29 13:10:00,118.17,118.24,118.03,118.04,40018.0,118.17,118.24,118.03,118.04,40018.0
2015-12-29 13:15:00,118.04,118.25,118.03,118.2,42584.0,118.04,118.25,118.03,118.2,42584.0
2015-12-29 13:20:00,118.19,118.25,118.1,118.15,31590.0,118.19,118.25,118.1,118.15,31590.0
2015-12-29 13:25:00,118.16,118.25,118.1,118.16,62510.0,118.16,118.25,118.1,118.16,62510.0
2015-12-29 13:30:00,118.14,118.25,118.11,118.22,40282.0,118.14,118.25,118.11,118.22,40282.0
2015-12-29 13:35:00,118.21,118.27,118.18,118.22,41472.0,118.21,118.27,118.18,118.22,41472.0
2015-12-29 13:40:00,118.25,118.47,118.18,118.43,83395.0,118.25,118.47,118.18,118.43,83395.0
2015-12-29 13:45:00,118.41,118.5,118.28,118.47,87697.0,118.41,118.5,118.28,118.47,87697.0
2015-12-29 13:50:00,118.46,118.51,118.41,118.49,63079.0,118.46,118.51,118.41,118.49,63079.0
2015-12-29 13:55:00,118.46,118.52,118.45,118.51,49706.0,118.46,118.52,118.45,118.51,49706.0
2015-12-29 14:00:00,118.5,118.57,118.45,118.55,27379.0,118.5,118.57,118.45,118.55,27379.0
2015-12-29 14:05:00,118.56,118.99,118.55,118.86,173052.0,118.56,118.99,118.55,118.86,173052.0
2015-12-29 14:10:00,118.87,118.97,118.81,118.85,58138.0,118.87,118.97,118.81,118.85,58138.0
2015-12-29 14:15:00,118.84,118.89,118.7,118.76,78793.0,118.84,118.89,118.7,118.76,78793.0
2015-12-29 14:20:00,118.74,119.0,118.74,118.88,70337.0,118.74,119.0,118.74,118.88,70337.0
2015-12-29 14:25:00,118.86,119.37,118.8,119.19,152622.0,118.86,119.37,118.8,119.19,152622.0
2015-12-29 14:30:00,119.21,119.28,118.96,119.05,107100.0,119.21,119.28,118.96,119.05,107100.0
2015-12-29 14:35:00,119.05,119.2,119.02,119.13,76089.0,119.05,119.2,119.02,119.13,76089.0
2015-12-29 14:40:00,119.16,119.22,118.97,119.2,89466.0,119.16,119.22,118.97,119.2,89466.0
2015-12-29 14:45:00,119.21,119.4,119.19,119.28,103122.0,119.21,119.4,119.19,119.28,103122.0
2015-12-29 14:50:00,119.32,119.34,119.17,119.34,56200.0,119.32,119.34,119.17,119.34,56200.0
2015-12-29 14:55:00,119.32,119.35,119.23,119.29,37168.0,119.32,119.35,119.23,119.29,37168.0
2015-12-29 15:00:00,119.31,119.37,119.21,119.3,60885.0,119.31,119.37,119.21,119.3,60885.0
2015-12-29 15:05:00,119.31,119.37,119.22,119.36,36666.0,119.31,119.37,119.22,119.36,36666.0
2015-12-29 15:10:00,119.37,119.45,119.27,119.4,90009.0,119.37,119.45,119.27,119.4,90009.0
2015-12-29 15:15:00,119.4,119.6,119.4,119.48,120951.0,119.4,119.6,119.4,119.48,120951.0
2015-12-29 15:20:00,119.49,119.49,119.3,119.42,91814.0,119.49,119.49,119.3,119.42,91814.0
2015-12-29 15:25:00,119.4,119.5,119.36,119.48,33755.0,119.4,119.5,119.36,119.48,33755.0
2015-12-29 15:30:00,119.48,119.5,119.22,119.26,84465.0,119.48,119.5,119.22,119.26,84465.0
2015-12-29 15:35:00,119.24,119.3,118.98,119.07,112470.0,119.24,119.3,118.98,119.07,112470.0
2015-12-29 15:40:00,119.07,119.14,118.83,118.86,124031.0,119.07,119.14,118.83,118.86,124031.0
2015-12-29 15:45:00,118.87,119.0,118.86,118.98,82753.0,118.87,119.0,118.86,118.98,82753.0
2015-12-29 15:50:00,118.98,119.13,118.92,119.05,132913.0,118.98,119.13,118.92,119.05,132913.0
2015-12-29 15:55:00,119.05,119.3,119.04,119.12,195548.0,119.05,119.3,119.04,119.12,195548.0
2015-12-30 09:30:00,118.98,119.02,118.28,118.39,136263.0,118.98,119.02,118.28,118.39,136263.0
2015-12-30 09:35:00,118.44,118.81,118.31,118.58,122235.0,118.44,118.81,118.31,118.58,122235.0
2015-12-30 09:40:00,118.53,118.8,118.16,118.2,211845.0,118.53,118.8,118.16,118.2,211845.0
2015-12-30 09:45:00,118.19,118.51,118.05,118.06,114007.0,118.19,118.51,118.05,118.06,114007.0
2015-12-30 09:50:00,118.05,118.15,117.71,117.75,179660.0,118.05,118.15,117.71,117.75,179660.0
2015-12-30 09:55:00,117.76,117.78,117.5,117.72,121531.0,117.76,117.78,117.5,117.72,121531.0
2015-12-30 10:00:00,117.74,117.85,117.26,117.6,175966.0,117.74,117.85,117.26,117.6,175966.0
2015-12-30 10:05:00,117.58,117.67,117.16,117.23,178787.0,117.58,117.67,117.16,117.23,178787.0
2015-12-30 10:10:00,117.25,117.58,117.22,117.46,110138.0,117.25,117.58,117.22,117.46,110138.0
2015-12-30 10:15:00,117.47,117.62,117.27,117.48,113428.0,117.47,117.62,117.27,117.48,113428.0
2015-12-30 10:20:00,117.41,117.5,117.01,117.13,151378.0,117.41,117.5,117.01,117.13,151378.0
2015-12-30 10:25:00,117.1,117.22,116.61,116.76,198578.0,117.1,117.22,116.61,116.76,198578.0
2015-12-30 10:30:00,116.76,117.18,116.74,117.14,120514.0,116.76,117.18,116.74,117.14,120514.0
2015-12-30 10:35:00,117.12,117.2,116.85,116.97,82807.0,117.12,117.2,116.85,116.97,82807.0
2015-12-30 10:40:00,116.97,117.19,116.88,117.08,104162.0,116.97,117.19,116.88,117.08,104162.0
2015-12-30 10:45:00,117.06,117.15,116.87,116.96,94153.0,117.06,117.15,116.87,116.96,94153.0
2015-12-30 10:50:00,116.96,117.01,116.73,116.91,107057.0,116.96,117.01,116.73,116.91,107057.0
2015-12-30 10:55:00,116.91,116.93,116.43,116.46,166144.0,116.91,116.93,116.43,116.46,166144.0
2015-12-30 11:00:00,116.45,116.76,116.45,116.59,105682.0,116.45,116.76,116.45,116.59,105682.0
2015-12-30 11:05:00,116.6,116.81,116.53,116.79,117144.0,116.6,116.81,116.53,116.79,117144.0
2015-12-30 11:10:00,116.8,116.92,116.52,116.66,129735.0,116.8,116.92,116.52,116.66,129735.0
2015-12-30 11:15:00,116.67,116.73,116.53,116.57,56893.0,116.67,116.73,116.53,116.57,56893.0
2015-12-30 11:20:00,116.62,116.97,116.53,116.58,125301.0,116.62,116.97,116.53,116.58,125301.0
2015-12-30 11:25:00,116.58,116.77,116.52,116.69,88948.0,116.58,116.77,116.52,116.69,88948.0
2015-12-30 11:30:00,116.7,116.97,116.65,116.91,104069.0,116.7,116.97,116.65,116.91,104069.0
2015-12-30 11:35:00,116.9,117.14,116.9,117.09,136320.0,116.9,117.14,116.9,117.09,136320.0
2015-12-30 11:40:00,117.09,117.15,117.0,117.0,42750.0,117.09,117.15,117.0,117.0,42750.0
2015-12-30 11:45:00,117.01,117.29,116.91,117.25,105260.0,117.01,117.29,116.91,117.25,105260.0
2015-12-30 11:50:00,117.24,117.38,117.12,117.29,69972.0,117.24,117.38,117.12,117.29,69972.0
2015-12-30 11:55:00,117.29,117.38,117.15,117.24,76116.0,117.29,117.38,117.15,117.24,76116.0
2015-12-30 12:00:00,117.23,117.48,117.22,117.42,54115.0,117.23,117.48,117.22,117.42,54115.0
2015-12-30 12:05:00,117.42,117.74,117.42,117.59,138762.0,117.42,117.74,117.42,117.59,138762.0
2015-12-30 12:10:00,117.59,117.76,117.42,117.53,79524.0,117.59,117.76,117.42,117.53,79524.0
2015-12-30 12:15:00,117.52,117.88,117.5,117.66,104569.0,117.52,117.88,117.5,117.66,104569.0
2015-12-30 12:20:00,117.69,117.75,117.5,117.57,76944.0,117.69,117.75,117.5,117.57,76944.0
2015-12-30 12:25:00,117.58,117.73,117.55,117.65,70499.0,117.58,117.73,117.55,117.65,70499.0
2015-12-30 12:30:00,117.67,117.71,117.4,117.46,51973.0,117.67,117.71,117.4,117.46,51973.0
2015-12-30 12:35:00,117.44,117.54,117.27,117.33,54627.0,117.44,117.54,117.27,117.33,54627.0
2015-12-30 12:40:00,117.3,117.45,117.17,117.41,71847.0,117.3,117.45,117.17,117.41,71847.0
2015-12-30 12:45:00,117.37,117.53,117.32,117.47,27003.0,117.37,117.53,117.32,117.47,27003.0
2015-12-30 12:50:00,117.47,117.49,117.36,117.41,34232.0,117.47,117.49,117.36,117.41,34232.0
2015-12-30 12:55:00,117.39,117.41,117.32,117.37,20960.0,117.39,117.41,117.32,117.37,20960.0
2015-12-30 13:00:00,117.37,117.56,117.35,117.47,60644.0,117.37,117.56,117.35,117.47,60644.0
2015-12-30 13:05:00,117.47,117.65,117.43,117.6,50122.0,117.47,117.65,117.43,117.6,50122.0
2015-12-30 13:10:00,117.6,117.64,117.42,117.6,78288.0,117.6,117.64,117.42,117.6,78288.0
2015-12-30 13:15:00,117.62,117.96,117.6,117.9,108880.0,117.62,117.96,117.6,117.9,108880.0
2015-12-30 13:20:00,117.94,117.95,117.4,117.43,120470.0,117.94,117.95,117.4,117.43,120470.0
2015-12-30 13:25:00,117.46,117.55,117.4,117.5,51360.0,117.46,117.55,117.4,117.5,51360.0
2015-12-30 13:30:00,117.53,117.63,117.47,117.62,44204.0,117.53,117.63,117.47,117.62,44204.0
2015-12-30 13:35:00,117.62,117.72,117.58,117.66,25413.0,117.62,117.72,117.58,117.66,25413.0
2015-12-30 13:40:00,117.66,117.9,117.66,117.87,67648.0,117.66,117.9,117.66,117.87,67648.0
2015-12-30 13:45:00,117.83,118.23,117.76,118.17,126610.0,117.83,118.23,117.76,118.17,126610.0
2015-12-30 13:50:00,118.17,118.18,117.99,118.14,65086.0,118.17,118.18,117.99,118.14,65086.0
2015-12-30 13:55:00,118.14,118.17,117.91,117.93,45056.0,118.14,118.17,117.91,117.93,45056.0
2015-12-30 14:00:00,117.96,117.97,117.85,117.86,62482.0,117.96,117.97,117.85,117.86,62482.0
2015-12-30 14:05:00,117.87,118.24,117.83,118.16,94734.0,117.87,118.24,117.83,118.16,94734.0
2015-12-30 14:10:00,118.16,118.17,117.96,118.07,57389.0,118.16,118.17,117.96,118.07,57389.0
2015-12-30 14:15:00,118.09,118.1,117.97,118.0,44882.0,118.09,118.1,117.97,118.0,44882.0
2015-12-30 14:20:00,118.01,118.04,117.82,117.86,76631.0,118.01,118.04,117.82,117.86,76631.0
2015-12-30 14:25:00,117.86,117.87,117.57,117.63,78978.0,117.86,117.87,117.57,117.63,78978.0
2015-12-30 14:30:00,117.65,117.79,117.65,117.7,41848.0,117.65,117.79,117.65,117.7,41848.0
2015-12-30 14:35:00,117.68,117.7,117.48,117.55,53135.0,117.68,117.7,117.48,117.55,53135.0
2015-12-30 14:40:00,117.56,117.6,117.35,117.55,77501.0,117.56,117.6,117.35,117.55,77501.0
2015-12-30 14:45:00,117.51,117.63,117.4,117.6,30020.0,117.51,117.63,117.4,117.6,30020.0
2015-12-30 14:50:00,117.6,117.66,117.42,117.49,42480.0,117.6,117.66,117.42,117.49,42480.0
2015-12-30 14:55:00,117.5,117.59,117.37,117.51,51461.0,117.5,117.59,117.37,117.51,51461.0
2015-12-30 15:00:00,117.56,117.62,117.45,117.6,55778.0,117.56,117.62,117.45,117.6,55778.0
2015-12-30 15:05:00,117.59,117.68,117.53,117.59,28473.0,117.59,117.68,117.53,117.59,28473.0
2015-12-30 15:10:00,117.56,117.6,117.41,117.53,48598.0,117.56,117.6,117.41,117.53,48598.0
2015-12-30 15:15:00,117.55,117.78,117.5,117.63,66207.0,117.55,117.78,117.5,117.63,66207.0
2015-12-30 15:20:00,117.62,117.66,117.52,117.53,37850.0,117.62,117.66,117.52,117.53,37850.0
2015-12-30 15:25:00,117.5,117.52,117.38,117.4,55531.0,117.5,117.52,117.38,117.4,55531.0
2015-12-30 15:30:00,117.38,117.42,116.9,116.99,153640.0,117.38,117.42,116.9,116.99,153640.0
2015-12-30 15:35:00,116.99,117.19,116.77,117.07,163150.0,116.99,117.19,116.77,117.07,163150.0
2015-12-30 15:40:00,117.08,117.2,116.95,117.12,129170.0,117.08,117.2,116.95,117.12,129170.0
2015-12-30 15:45:00,117.1,117.13,116.95,116.98,119792.0,117.1,117.13,116.95,116.98,119792.0
2015-12-30 15:50:00,116.98,117.0,116.69,116.7,147228.0,116.98,117.0,116.69,116.7,147228.0
2015-12-30 15:55:00,116.71,116.84,116.63,116.71,264643.0,116.71,116.84,116.63,116.71,264643.0
2015-12-31 09:30:00,116.21,116.56,115.61,116.55,221934.0,116.21,116.56,115.61,116.55,221934.0
2015-12-31 09:35:00,116.62,117.16,116.42,116.87,269231.0,116.62,117.16,116.42,116.87,269231.0
2015-12-31 09:40:00,116.91,116.99,116.2,116.37,147673.0,116.91,116.99,116.2,116.37,147673.0
2015-12-31 09:45:00,116.35,116.64,116.02,116.19,140024.0,116.35,116.64,116.02,116.19,140024.0
2015-12-31 09:50:00,116.16,116.32,115.71,116.03,174362.0,116.16,116.32,115.71,116.03,174362.0
2015-12-31 09:55:00,116.01,116.37,115.87,116.1,114184.0,116.01,116.37,115.87,116.1,114184.0
2015-12-31 10:00:00,116.06,116.45,116.06,116.15,111824.0,116.06,116.45,116.06,116.15,111824.0
2015-12-31 10:05:00,116.15,116.15,115.91,116.11,96780.0,116.15,116.15,115.91,116.11,96780.0
2015-12-31 10:10:00,116.08,116.67,116.08,116.37,182166.0,116.08,116.67,116.08,116.37,182166.0
2015-12-31 10:15:00,116.38,116.44,116.15,116.31,72693.0,116.38,116.44,116.15,116.31,72693.0
2015-12-31 10:20:00,116.31,116.43,116.01,116.12,83727.0,116.31,116.43,116.01,116.12,83727.0
2015-12-31 10:25:00,116.12,116.19,115.87,116.05,97061.0,116.12,116.19,115.87,116.05,97061.0
2015-12-31 10:30:00,116.07,116.26,115.8,116.22,106050.0,116.07,116.26,115.8,116.22,106050.0
2015-12-31 10:35:00,116.23,116.34,115.98,116.05,69809.0,116.23,116.34,115.98,116.05,69809.0
2015-12-31 10:40:00,116.06,116.39,115.99,116.2,76657.0,116.06,116.39,115.99,116.2,76657.0
2015-12-31 10:45:00,116.22,116.36,116.1,116.35,59657.0,116.22,116.36,116.1,116.35,59657.0
2015-12-31 10:50:00,116.34,116.44,116.25,116.35,66963.0,116.34,116.44,116.25,116.35,66963.0
2015-12-31 10:55:00,116.39,116.41,116.15,116.23,69512.0,116.39,116.41,116.15,116.23,69512.0
2015-12-31 11:00:00,116.23,116.53,116.2,116.39,82721.0,116.23,116.53,116.2,116.39,82721.0
2015-12-31 11:05:00,116.44,116.86,116.34,116.68,132188.0,116.44,116.86,116.34,116.68,132188.0
2015-12-31 11:10:00,116.7,116.85,116.64,116.77,94499.0,116.7,116.85,116.64,116.77,94499.0
2015-12-31 11:15:00,116.74,116.79,116.52,116.71,104938.0,116.74,116.79,116.52,116.71,104938.0
2015-12-31 11:20:00,116.72,116.72,116.41,116.46,55951.0,116.72,116.72,116.41,116.46,55951.0
2015-12-31 11:25:00,116.45,116.81,116.45,116.71,82184.0,116.45,116.81,116.45,116.71,82184.0
2015-12-31 11:30:00,116.67,116.8,116.57,116.79,37078.0,116.67,116.8,116.57,116.79,37078.0
2015-12-31 11:35:00,116.76,116.91,116.74,116.86,77268.0,116.76,116.91,116.74,116.86,77268.0
2015-12-31 11:40:00,116.85,116.92,116.69,116.8,74191.0,116.85,116.92,116.69,116.8,74191.0
2015-12-31 11:45:00,116.81,116.93,116.69,116.76,76288.0,116.81,116.93,116.69,116.76,76288.0
2015-12-31 11:50:00,116.77,116.99,116.75,116.99,90628.0,116.77,116.99,116.75,116.99,90628.0
2015-12-31 11:55:00,116.97,117.25,116.97,117.16,168287.0,116.97,117.25,116.97,117.16,168287.0
2015-12-31 12:00:00,117.13,117.14,116.92,117.0,60539.0,117.13,117.14,116.92,117.0,60539.0
2015-12-31 12:05:00,117.04,117.4,117.0,117.33,98333.0,117.04,117.4,117.0,117.33,98333.0
2015-12-31 12:10:00,117.34,117.4,117.16,117.21,98856.0,117.34,117.4,117.16,117.21,98856.0
2015-12-31 12:15:00,117.25,117.38,117.11,117.38,52779.0,117.25,117.38,117.11,117.38,52779.0
2015-12-31 12:20:00,117.36,117.46,117.13,117.23,76788.0,117.36,117.46,117.13,117.23,76788.0
2015-12-31 12:25:00,117.25,117.26,116.94,117.11,55544.0,117.25,117.26,116.94,117.11,55544.0
2015-12-31 12:30:00,117.07,117.16,116.97,117.08,38904.0,117.07,117.16,116.97,117.08,38904.0
2015-12-31 12:35:00,117.12,117.15,116.75,116.78,59339.0,117.12,117.15,116.75,116.78,59339.0
2015-12-31 12:40:00,116.8,116.91,116.62,116.83,102229.0,116.8,116.91,116.62,116.83,102229.0
2015-12-31 12:45:00,116.84,116.94,116.7,116.77,70679.0,116.84,116.94,116.7,116.77,70679.0
2015-12-31 12:50:00,116.77,116.81,116.37,116.43,77926.0,116.77,116.81,116.37,116.43,77926.0
2015-12-31 12:55:00,116.36,116.5,116.17,116.24,83967.0,116.36,116.5,116.17,116.24,83967.0
2015-12-31 13:00:00,116.25,116.36,115.86,116.02,165238.0,116.25,116.36,115.86,116.02,165238.0
2015-12-31 13:05:00,115.97,116.01,115.77,115.77,110315.0,115.97,116.01,115.77,115.77,110315.0
2015-12-31 13:10:00,115.79,115.94,115.73,115.84,77494.0,115.79,115.94,115.73,115.84,77494.0
2015-12-31 13:15:00,115.83,115.86,115.61,115.79,85018.0,115.83,115.86,115.61,115.79,85018.0
2015-12-31 13:20:00,115.76,115.89,115.68,115.83,41992.0,115.76,115.89,115.68,115.83,41992.0
2015-12-31 13:25:00,115.84,115.89,115.53,115.55,79112.0,115.84,115.89,115.53,115.55,79112.0
2015-12-31 13:30:00,115.56,115.65,115.35,115.54,109515.0,115.56,115.65,115.35,115.54,109515.0
2015-12-31 13:35:00,115.54,115.67,115.5,115.58,39898.0,115.54,115.67,115.5,115.58,39898.0
2015-12-31 13:40:00,115.58,115.69,115.48,115.62,63607.0,115.58,115.69,115.48,115.62,63607.0
2015-12-31 13:45:00,115.62,115.75,115.32,115.35,91513.0,115.62,115.75,115.32,115.35,91513.0
2015-12-31 13:50:00,115.36,115.37,115.11,115.21,122284.0,115.36,115.37,115.11,115.21,122284.0
2015-12-31 13:55:00,115.18,115.53,115.08,115.5,124117.0,115.18,115.53,115.08,115.5,124117.0
2015-12-31 14:00:00,115.49,115.7,115.37,115.48,126944.0,115.49,115.7,115.37,115.48,126944.0
2015-12-31 14:05:00,115.46,115.57,115.12,115.2,74268.0,115.46,115.57,115.12,115.2,74268.0
2015-12-31 14:10:00,115.15,115.35,115.1,115.25,60999.0,115.15,115.35,115.1,115.25,60999.0
2015-12-31 14:15:00,115.25,115.43,115.2,115.2,47671.0,115.25,115.43,115.2,115.2,47671.0
2015-12-31 14:20:00,115.2,115.28,114.95,115.03,120011.0,115.2,115.28,114.95,115.03,120011.0
2015-12-31 14:25:00,115.06,115.1,114.75,114.8,123106.0,115.06,115.1,114.75,114.8,123106.0
2015-12-31 14:30:00,114.84,114.91,114.65,114.7,98098.0,114.84,114.91,114.65,114.7,98098.0
2015-12-31 14:35:00,114.68,114.77,114.52,114.69,90321.0,114.68,114.77,114.52,114.69,90321.0
2015-12-31 14:40:00,114.69,115.05,114.68,114.93,118210.0,114.69,115.05,114.68,114.93,118210.0
2015-12-31 14:45:00,114.95,115.05,114.86,114.88,40554.0,114.95,115.05,114.86,114.88,40554.0
2015-12-31 14:50:00,114.88,115.14,114.75,114.97,102190.0,114.88,115.14,114.75,114.97,102190.0
2015-12-31 14:55:00,114.97,115.08,114.87,114.92,75385.0,114.97,115.08,114.87,114.92,75385.0
2015-12-31 15:00:00,114.92,114.94,114.66,114.71,98492.0,114.92,114.94,114.66,114.71,98492.0
2015-12-31 15:05:00,114.73,114.8,114.41,114.48,153845.0,114.73,114.8,114.41,114.48,153845.0
2015-12-31 15:10:00,114.49,114.53,114.3,114.46,141126.0,114.49,114.53,114.3,114.46,141126.0
2015-12-31 15:15:00,114.47,114.64,114.45,114.49,150207.0,114.47,114.64,114.45,114.49,150207.0
2015-12-31 15:20:00,114.48,114.51,114.3,114.33,108163.0,114.48,114.51,114.3,114.33,108163.0
2015-12-31 15:25:00,114.33,114.58,114.28,114.45,84997.0,114.33,114.58,114.28,114.45,84997.0
2015-12-31 15:30:00,114.46,114.9,114.46,114.89,169328.0,114.46,114.9,114.46,114.89,169328.0
2015-12-31 15:35:00,114.89,114.99,114.7,114.94,154637.0,114.89,114.99,114.7,114.94,154637.0
2015-12-31 15:40:00,114.95,115.0,114.74,114.83,103005.0,114.95,115.0,114.74,114.83,103005.0
2015-12-31 15:45:00,114.81,114.87,114.75,114.75,109537.0,114.81,114.87,114.75,114.75,109537.0
2015-12-31 15:50:00,114.75,114.75,114.49,114.54,184461.0,114.75,114.75,114.49,114.54,184461.0
2015-12-31 15:55:00,114.53,114.55,114.38,114.39,361629.0,114.53,114.55,114.38,114.39,361629.0
2016-01-04 09:30:00,108.99,109.54,108.0,108.52,961510.0,108.99,109.54,108.0,108.52,961510.0
2016-01-04 09:35:00,108.47,108.75,107.67,108.35,576341.0,108.47,108.75,107.67,108.35,576341.0
2016-01-04 09:40:00,108.35,108.37,107.12,107.33,498019.0,108.35,108.37,107.12,107.33,498019.0
2016-01-04 09:45:00,107.24,107.68,106.57,107.36,558402.0,107.24,107.68,106.57,107.36,558402.0
2016-01-04 09:50:00,107.36,107.57,106.26,106.93,528890.0,107.36,107.57,106.26,106.93,528890.0
2016-01-04 09:55:00,106.94,107.2,106.5,106.54,329716.0,106.94,107.2,106.5,106.54,329716.0
2016-01-04 10:00:00,106.51,106.86,106.17,106.2,488226.0,106.51,106.86,106.17,106.2,488226.0
2016-01-04 10:05:00,106.19,106.68,106.09,106.53,350978.0,106.19,106.68,106.09,106.53,350978.0
2016-01-04 10:10:00,106.55,106.8,105.3,105.73,573106.0,106.55,106.8,105.3,105.73,573106.0
2016-01-04 10:15:00,105.78,105.98,105.21,105.33,489323.0,105.78,105.98,105.21,105.33,489323.0
2016-01-04 10:20:00,105.39,105.88,105.37,105.63,289841.0,105.39,105.88,105.37,105.63,289841.0
2016-01-04 10:25:00,105.64,106.19,105.55,106.19,344069.0,105.64,106.19,105.55,106.19,344069.0
2016-01-04 10:30:00,106.17,106.35,105.95,106.05,236789.0,106.17,106.35,105.95,106.05,236789.0
2016-01-04 10:35:00,106.04,106.82,105.7,106.66,327139.0,106.04,106.82,105.7,106.66,327139.0
2016-01-04 10:40:00,106.66,106.84,106.11,106.7,267480.0,106.66,106.84,106.11,106.7,267480.0
2016-01-04 10:45:00,106.68,107.2,106.5,107.15,272733.0,106.68,107.2,106.5,107.15,272733.0
2016-01-04 10:50:00,107.15,107.71,106.99,107.41,450117.0,107.15,107.71,106.99,107.41,450117.0
2016-01-04 10:55:00,107.37,107.39,106.6,106.85,380893.0,107.37,107.39,106.6,106.85,380893.0
2016-01-04 11:00:00,106.84,106.89,106.45,106.5,255364.0,106.84,106.89,106.45,106.5,255364.0
2016-01-04 11:05:00,106.5,106.97,106.27,106.51,205859.0,106.5,106.97,106.27,106.51,205859.0
2016-01-04 11:10:00,106.52,106.63,106.15,106.33,246137.0,106.52,106.63,106.15,106.33,246137.0
2016-01-04 11:15:00,106.37,106.48,106.23,106.4,139622.0,106.37,106.48,106.23,106.4,139622.0
2016-01-04 11:20:00,106.4,106.61,106.11,106.35,166373.0,106.4,106.61,106.11,106.35,166373.0
2016-01-04 11:25:00,106.34,106.35,105.88,106.09,196382.0,106.34,106.35,105.88,106.09,196382.0
2016-01-04 11:30:00,106.02,106.33,105.76,106.24,183935.0,106.02,106.33,105.76,106.24,183935.0
2016-01-04 11:35:00,106.26,106.87,106.24,106.82,180705.0,106.26,106.87,106.24,106.82,180705.0
2016-01-04 11:40:00,106.82,107.39,106.75,107.16,200356.0,106.82,107.39,106.75,107.16,200356.0
2016-01-04 11:45:00,107.17,107.22,106.85,106.88,122190.0,107.17,107.22,106.85,106.88,122190.0
2016-01-04 11:50:00,106.89,107.2,106.8,107.12,154920.0,106.89,107.2,106.8,107.12,154920.0
2016-01-04 11:55:00,107.12,107.23,106.77,106.95,116146.0,107.12,107.23,106.77,106.95,116146.0
2016-01-04 12:00:00,106.96,106.97,106.49,106.62,143498.0,106.96,106.97,106.49,106.62,143498.0
2016-01-04 12:05:00,106.63,106.94,106.49,106.63,107043.0,106.63,106.94,106.49,106.63,107043.0
2016-01-04 12:10:00,106.63,106.79,106.28,106.35,115486.0,106.63,106.79,106.28,106.35,115486.0
2016-01-04 12:15:00,106.36,106.63,106.31,106.6,124708.0,106.36,106.63,106.31,106.6,124708.0
2016-01-04 12:20:00,106.6,106.95,106.49,106.72,132275.0,106.6,106.95,106.49,106.72,132275.0
2016-01-04 12:25:00,106.73,106.88,106.55,106.69,78516.0,106.73,106.88,106.55,106.69,78516.0
2016-01-04 12:30:00,106.67,106.71,106.33,106.48,111774.0,106.67,106.71,106.33,106.48,111774.0
2016-01-04 12:35:00,106.45,106.85,106.41,106.81,99883.0,106.45,106.85,106.41,106.81,99883.0
2016-01-04 12:40:00,106.79,107.39,106.6,107.3,172526.0,106.79,107.39,106.6,107.3,172526.0
2016-01-04 12:45:00,107.33,107.6,107.14,107.29,215216.0,107.33,107.6,107.14,107.29,215216.0
2016-01-04 12:50:00,107.3,107.78,107.27,107.63,171365.0,107.3,107.78,107.27,107.63,171365.0
2016-01-04 12:55:00,107.64,107.68,107.37,107.67,127798.0,107.64,107.68,107.37,107.67,127798.0
2016-01-04 13:00:00,107.69,108.15,107.61,108.01,203143.0,107.69,108.15,107.61,108.01,203143.0
2016-01-04 13:05:00,108.03,108.3,107.8,107.96,201229.0,108.03,108.3,107.8,107.96,201229.0
2016-01-04 13:10:00,107.91,108.15,107.67,107.79,139085.0,107.91,108.15,107.67,107.79,139085.0
2016-01-04 13:15:00,107.79,108.06,107.66,107.67,107724.0,107.79,108.06,107.66,107.67,107724.0
2016-01-04 13:20:00,107.73,107.78,107.53,107.61,90804.0,107.73,107.78,107.53,107.61,90804.0
2016-01-04 13:25:00,107.58,108.13,107.52,107.96,139258.0,107.58,108.13,107.52,107.96,139258.0
2016-01-04 13:30:00,107.92,108.25,107.82,108.14,131052.0,107.92,108.25,107.82,108.14,131052.0
2016-01-04 13:35:00,108.16,108.43,108.11,108.33,178070.0,108.16,108.43,108.11,108.33,178070.0
2016-01-04 13:40:00,108.29,108.73,108.26,108.68,261848.0,108.29,108.73,108.26,108.68,261848.0
2016-01-04 13:45:00,108.68,108.8,108.58,108.65,170545.0,108.68,108.8,108.58,108.65,170545.0
2016-01-04 13:50:00,108.64,108.72,108.3,108.43,145494.0,108.64,108.72,108.3,108.43,145494.0
2016-01-04 13:55:00,108.44,108.64,108.18,108.39,132542.0,108.44,108.64,108.18,108.39,132542.0
2016-01-04 14:00:00,108.37,108.5,108.11,108.3,146949.0,108.37,108.5,108.11,108.3,146949.0
2016-01-04 14:05:00,108.3,108.68,108.15,108.6,165940.0,108.3,108.68,108.15,108.6,165940.0
2016-01-04 14:10:00,108.62,108.9,108.46,108.85,171018.0,108.62,108.9,108.46,108.85,171018.0
2016-01-04 14:15:00,108.85,109.43,108.53,109.38,229084.0,108.85,109.43,108.53,109.38,229084.0
2016-01-04 14:20:00,109.39,109.74,109.1,109.34,277479.0,109.39,109.74,109.1,109.34,277479.0
2016-01-04 14:25:00,109.33,109.49,109.16,109.22,123749.0,109.33,109.49,109.16,109.22,123749.0
2016-01-04 14:30:00,109.23,109.28,108.78,109.03,184311.0,109.23,109.28,108.78,109.03,184311.0
2016-01-04 14:35:00,109.02,109.19,108.66,108.99,170170.0,109.02,109.19,108.66,108.99,170170.0
2016-01-04 14:40:00,108.98,109.32,108.88,109.08,126415.0,108.98,109.32,108.88,109.08,126415.0
2016-01-04 14:45:00,109.09,109.23,108.78,108.85,106162.0,109.09,109.23,108.78,108.85,106162.0
2016-01-04 14:50:00,108.84,109.0,108.4,108.49,145065.0,108.84,109.0,108.4,108.49,145065.0
2016-01-04 14:55:00,108.47,109.16,108.46,109.15,151587.0,108.47,109.16,108.46,109.15,151587.0
2016-01-04 15:00:00,109.15,109.15,108.5,108.62,138670.0,109.15,109.15,108.5,108.62,138670.0
2016-01-04 15:05:00,108.64,108.8,108.46,108.49,126274.0,108.64,108.8,108.46,108.49,126274.0
2016-01-04 15:10:00,108.47,108.67,108.24,108.57,191354.0,108.47,108.67,108.24,108.57,191354.0
2016-01-04 15:15:00,108.55,108.89,108.5,108.84,163995.0,108.55,108.89,108.5,108.84,163995.0
2016-01-04 15:20:00,108.84,108.87,108.41,108.42,168771.0,108.84,108.87,108.41,108.42,168771.0
2016-01-04 15:25:00,108.43,108.67,108.34,108.66,129772.0,108.43,108.67,108.34,108.66,129772.0
2016-01-04 15:30:00,108.67,109.2,108.67,109.02,229186.0,108.67,109.2,108.67,109.02,229186.0
2016-01-04 15:35:00,109.0,109.13,108.84,109.12,164481.0,109.0,109.13,108.84,109.12,164481.0
2016-01-04 15:40:00,109.12,109.44,109.07,109.34,266005.0,109.12,109.44,109.07,109.34,266005.0
2016-01-04 15:45:00,109.31,109.86,109.17,109.82,352730.0,109.31,109.86,109.17,109.82,352730.0
2016-01-04 15:50:00,109.8,109.82,109.47,109.74,338865.0,109.8,109.82,109.47,109.74,338865.0
2016-01-04 15:55:00,109.74,110.0,109.74,109.95,519071.0,109.74,110.0,109.74,109.95,519071.0
2016-01-05 09:30:00,110.4,110.58,108.8,109.07,576973.0,110.4,110.58,108.8,109.07,576973.0
2016-01-05 09:35:00,109.11,109.17,107.65,107.94,595759.0,109.11,109.17,107.65,107.94,595759.0
2016-01-05 09:40:00,107.94,108.46,107.77,108.37,433118.0,107.94,108.46,107.77,108.37,433118.0
2016-01-05 09:45:00,108.37,108.37,107.42,107.64,508658.0,108.37,108.37,107.42,107.64,508658.0
2016-01-05 09:50:00,107.68,107.68,107.04,107.04,416165.0,107.68,107.68,107.04,107.04,416165.0
2016-01-05 09:55:00,107.05,107.59,106.9,107.11,347490.0,107.05,107.59,106.9,107.11,347490.0
2016-01-05 10:00:00,107.08,107.68,107.07,107.22,293239.0,107.08,107.68,107.07,107.22,293239.0
2016-01-05 10:05:00,107.22,107.64,106.65,106.66,333486.0,107.22,107.64,106.65,106.66,333486.0
2016-01-05 10:10:00,106.65,107.17,106.58,107.11,229056.0,106.65,107.17,106.58,107.11,229056.0
2016-01-05 10:15:00,107.11,107.31,107.09,107.15,250606.0,107.11,107.31,107.09,107.15,250606.0
2016-01-05 10:20:00,107.12,107.16,106.26,106.59,354446.0,107.12,107.16,106.26,106.59,354446.0
2016-01-05 10:25:00,106.59,106.66,105.85,106.03,361696.0,106.59,106.66,105.85,106.03,361696.0
2016-01-05 10:30:00,106.01,106.34,105.96,106.22,269113.0,106.01,106.34,105.96,106.22,269113.0
2016-01-05 10:35:00,106.21,106.98,105.91,106.89,473610.0,106.21,106.98,105.91,106.89,473610.0
2016-01-05 10:40:00,106.9,107.53,106.75,107.09,406088.0,106.9,107.53,106.75,107.09,406088.0
2016-01-05 10:45:00,107.09,107.27,106.75,107.21,197295.0,107.09,107.27,106.75,107.21,197295.0
2016-01-05 10:50:00,107.24,107.45,106.91,107.33,237888.0,107.24,107.45,106.91,107.33,237888.0
2016-01-05 10:55:00,107.35,107.64,107.22,107.27,259641.0,107.35,107.64,107.22,107.27,259641.0
2016-01-05 11:00:00,107.28,107.79,107.2,107.53,298876.0,107.28,107.79,107.2,107.53,298876.0
2016-01-05 11:05:00,107.55,107.9,107.43,107.68,223400.0,107.55,107.9,107.43,107.68,223400.0
2016-01-05 11:10:00,107.66,107.8,107.44,107.75,158601.0,107.66,107.8,107.44,107.75,158601.0
2016-01-05 11:15:00,107.79,108.0,107.55,107.62,173739.0,107.79,108.0,107.55,107.62,173739.0
2016-01-05 11:20:00,107.58,108.3,107.51,108.29,282377.0,107.58,108.3,107.51,108.29,282377.0
2016-01-05 11:25:00,108.31,108.39,107.82,107.93,213944.0,108.31,108.39,107.82,107.93,213944.0
2016-01-05 11:30:00,107.92,108.21,107.88,108.18,110064.0,107.92,108.21,107.88,108.18,110064.0
2016-01-05 11:35:00,108.17,108.26,107.84,107.87,143085.0,108.17,108.26,107.84,107.87,143085.0
2016-01-05 11:40:00,107.87,108.1,107.37,107.5,170022.0,107.87,108.1,107.37,107.5,170022.0
2016-01-05 11:45:00,107.47,107.74,107.45,107.74,105357.0,107.47,107.74,107.45,107.74,105357.0
2016-01-05 11:50:00,107.73,108.16,107.72,108.08,125210.0,107.73,108.16,107.72,108.08,125210.0
2016-01-05 11:55:00,108.05,108.11,107.71,107.86,65275.0,108.05,108.11,107.71,107.86,65275.0
2016-01-05 12:00:00,107.86,107.86,106.92,106.92,140438.0,107.86,107.86,106.92,106.92,140438.0
2016-01-05 12:05:00,106.91,107.09,106.8,106.96,145231.0,106.91,107.09,106.8,106.96,145231.0
2016-01-05 12:10:00,106.96,107.17,106.85,107.09,155721.0,106.96,107.17,106.85,107.09,155721.0
2016-01-05 12:15:00,107.08,107.33,106.85,107.19,106331.0,107.08,107.33,106.85,107.19,106331.0
2016-01-05 12:20:00,107.16,107.99,107.15,107.91,123808.0,107.16,107.99,107.15,107.91,123808.0
2016-01-05 12:25:00,107.9,107.99,107.59,107.92,95075.0,107.9,107.99,107.59,107.92,95075.0
2016-01-05 12:30:00,107.86,107.92,107.53,107.68,95611.0,107.86,107.92,107.53,107.68,95611.0
2016-01-05 12:35:00,107.68,107.88,107.61,107.82,62800.0,107.68,107.88,107.61,107.82,62800.0
2016-01-05 12:40:00,107.84,107.84,106.96,107.28,117343.0,107.84,107.84,106.96,107.28,117343.0
2016-01-05 12:45:00,107.28,107.46,107.22,107.3,84094.0,107.28,107.46,107.22,107.3,84094.0
2016-01-05 12:50:00,107.31,107.7,107.2,107.62,88044.0,107.31,107.7,107.2,107.62,88044.0
2016-01-05 12:55:00,107.64,107.8,107.35,107.8,59811.0,107.64,107.8,107.35,107.8,59811.0
2016-01-05 13:00:00,107.83,107.84,107.64,107.81,60608.0,107.83,107.84,107.64,107.81,60608.0
2016-01-05 13:05:00,107.79,107.9,107.55,107.57,86237.0,107.79,107.9,107.55,107.57,86237.0
2016-01-05 13:10:00,107.58,107.88,107.58,107.77,71355.0,107.58,107.88,107.58,107.77,71355.0
2016-01-05 13:15:00,107.75,108.2,107.73,108.17,139433.0,107.75,108.2,107.73,108.17,139433.0
2016-01-05 13:20:00,108.17,108.19,107.86,108.02,105823.0,108.17,108.19,107.86,108.02,105823.0
2016-01-05 13:25:00,108.01,108.79,107.98,108.51,240512.0,108.01,108.79,107.98,108.51,240512.0
2016-01-05 13:30:00,108.52,108.74,108.33,108.45,129139.0,108.52,108.74,108.33,108.45,129139.0
2016-01-05 13:35:00,108.46,108.66,108.42,108.53,90799.0,108.46,108.66,108.42,108.53,90799.0
2016-01-05 13:40:00,108.54,109.17,108.53,109.0,277915.0,108.54,109.17,108.53,109.0,277915.0
2016-01-05 13:45:00,109.02,109.3,108.96,109.2,142237.0,109.02,109.3,108.96,109.2,142237.0
2016-01-05 13:50:00,109.21,109.45,109.13,109.39,174044.0,109.21,109.45,109.13,109.39,174044.0
2016-01-05 13:55:00,109.43,109.62,109.3,109.45,184496.0,109.43,109.62,109.3,109.45,184496.0
2016-01-05 14:00:00,109.42,109.43,109.0,109.07,152278.0,109.42,109.43,109.0,109.07,152278.0
2016-01-05 14:05:00,109.09,109.42,108.93,109.42,144317.0,109.09,109.42,108.93,109.42,144317.0
2016-01-05 14:10:00,109.4,109.46,109.01,109.11,163674.0,109.4,109.46,109.01,109.11,163674.0
2016-01-05 14:15:00,109.1,109.21,108.94,108.98,125584.0,109.1,109.21,108.94,108.98,125584.0
2016-01-05 14:20:00,109.0,109.02,108.67,108.85,152748.0,109.0,109.02,108.67,108.85,152748.0
2016-01-05 14:25:00,108.84,108.93,108.68,108.84,137928.0,108.84,108.93,108.68,108.84,137928.0
2016-01-05 14:30:00,108.83,108.84,108.39,108.48,148466.0,108.83,108.84,108.39,108.48,148466.0
2016-01-05 14:35:00,108.48,108.49,108.02,108.12,161026.0,108.48,108.49,108.02,108.12,161026.0
2016-01-05 14:40:00,108.15,108.46,108.13,108.3,139522.0,108.15,108.46,108.13,108.3,139522.0
2016-01-05 14:45:00,108.35,108.51,108.27,108.43,110588.0,108.35,108.51,108.27,108.43,110588.0
2016-01-05 14:50:00,108.43,108.64,108.13,108.16,140005.0,108.43,108.64,108.13,108.16,140005.0
2016-01-05 14:55:00,108.16,108.33,107.81,108.09,134102.0,108.16,108.33,107.81,108.09,134102.0
2016-01-05 15:00:00,108.07,108.13,107.67,107.69,169995.0,108.07,108.13,107.67,107.69,169995.0
2016-01-05 15:05:00,107.7,107.71,107.33,107.4,258076.0,107.7,107.71,107.33,107.4,258076.0
2016-01-05 15:10:00,107.43,107.83,107.33,107.74,153153.0,107.43,107.83,107.33,107.74,153153.0
2016-01-05 15:15:00,107.73,107.88,107.14,107.27,143466.0,107.73,107.88,107.14,107.27,143466.0
2016-01-05 15:20:00,107.29,107.29,106.9,107.1,157254.0,107.29,107.29,106.9,107.1,157254.0
2016-01-05 15:25:00,107.07,107.44,106.95,107.34,207086.0,107.07,107.44,106.95,107.34,207086.0
2016-01-05 15:30:00,107.3,107.56,107.14,107.33,135222.0,107.3,107.56,107.14,107.33,135222.0
2016-01-05 15:35:00,107.38,107.69,107.36,107.47,129971.0,107.38,107.69,107.36,107.47,129971.0
2016-01-05 15:40:00,107.48,108.04,107.46,107.84,247852.0,107.48,108.04,107.46,107.84,247852.0
2016-01-05 15:45:00,107.83,107.99,107.61,107.97,206047.0,107.83,107.99,107.61,107.97,206047.0
2016-01-05 15:50:00,107.99,108.2,107.86,107.89,291495.0,107.99,108.2,107.86,107.89,291495.0
2016-01-05 15:55:00,107.91,107.95,107.51,107.65,390885.0,107.91,107.95,107.51,107.65,390885.0
2016-01-06 09:30:00,105.12,106.9,104.96,106.05,584905.0,105.12,106.9,104.96,106.05,584905.0
2016-01-06 09:35:00,106.15,108.0,105.86,107.44,463016.0,106.15,108.0,105.86,107.44,463016.0
2016-01-06 09:40:00,107.47,108.4,107.29,108.28,459807.0,107.47,108.4,107.29,108.28,459807.0
2016-01-06 09:45:00,108.3,108.65,107.75,107.98,387222.0,108.3,108.65,107.75,107.98,387222.0
2016-01-06 09:50:00,108.05,108.2,107.56,108.0,256846.0,108.05,108.2,107.56,108.0,256846.0
2016-01-06 09:55:00,108.07,108.9,107.62,108.77,301355.0,108.07,108.9,107.62,108.77,301355.0
2016-01-06 10:00:00,108.82,109.25,108.37,108.54,364706.0,108.82,109.25,108.37,108.54,364706.0
2016-01-06 10:05:00,108.56,108.78,108.26,108.54,216853.0,108.56,108.78,108.26,108.54,216853.0
2016-01-06 10:10:00,108.56,108.58,107.55,107.89,277146.0,108.56,108.58,107.55,107.89,277146.0
2016-01-06 10:15:00,107.89,108.61,107.7,108.52,174522.0,107.89,108.61,107.7,108.52,174522.0
2016-01-06 10:20:00,108.53,109.09,108.53,108.99,293428.0,108.53,109.09,108.53,108.99,293428.0
2016-01-06 10:25:00,108.99,109.48,108.73,109.4,219182.0,108.99,109.48,108.73,109.4,219182.0
2016-01-06 10:30:00,109.32,109.69,109.13,109.67,294079.0,109.32,109.69,109.13,109.67,294079.0
2016-01-06 10:35:00,109.65,109.69,109.22,109.53,306923.0,109.65,109.69,109.22,109.53,306923.0
2016-01-06 10:40:00,109.52,110.11,109.5,109.96,379431.0,109.52,110.11,109.5,109.96,379431.0
2016-01-06 10:45:00,109.88,110.08,109.59,109.67,233861.0,109.88,110.08,109.59,109.67,233861.0
2016-01-06 10:50:00,109.7,109.82,109.28,109.34,184816.0,109.7,109.82,109.28,109.34,184816.0
2016-01-06 10:55:00,109.35,110.08,109.33,109.91,191203.0,109.35,110.08,109.33,109.91,191203.0
2016-01-06 11:00:00,109.89,110.1,109.55,110.08,127757.0,109.89,110.1,109.55,110.08,127757.0
2016-01-06 11:05:00,110.07,110.09,109.25,109.43,228783.0,110.07,110.09,109.25,109.43,228783.0
2016-01-06 11:10:00,109.45,109.65,109.26,109.6,125842.0,109.45,109.65,109.26,109.6,125842.0
2016-01-06 11:15:00,109.63,109.95,109.43,109.76,144010.0,109.63,109.95,109.43,109.76,144010.0
2016-01-06 11:20:00,109.81,110.54,109.81,110.4,310499.0,109.81,110.54,109.81,110.4,310499.0
2016-01-06 11:25:00,110.38,110.88,110.25,110.6,251708.0,110.38,110.88,110.25,110.6,251708.0
2016-01-06 11:30:00,110.58,110.79,110.3,110.45,163037.0,110.58,110.79,110.3,110.45,163037.0
2016-01-06 11:35:00,110.52,110.85,110.52,110.8,120635.0,110.52,110.85,110.52,110.8,120635.0
2016-01-06 11:40:00,110.85,110.93,110.12,110.18,220496.0,110.85,110.93,110.12,110.18,220496.0
2016-01-06 11:45:00,110.21,110.64,110.19,110.54,97055.0,110.21,110.64,110.19,110.54,97055.0
2016-01-06 11:50:00,110.5,110.77,110.39,110.53,66539.0,110.5,110.77,110.39,110.53,66539.0
2016-01-06 11:55:00,110.55,110.58,110.03,110.14,93966.0,110.55,110.58,110.03,110.14,93966.0
2016-01-06 12:00:00,110.16,110.26,109.56,109.75,154292.0,110.16,110.26,109.56,109.75,154292.0
2016-01-06 12:05:00,109.76,109.89,109.51,109.85,150107.0,109.76,109.89,109.51,109.85,150107.0
2016-01-06 12:10:00,109.84,110.2,109.55,110.14,132018.0,109.84,110.2,109.55,110.14,132018.0
2016-01-06 12:15:00,110.08,110.41,110.01,110.16,119244.0,110.08,110.41,110.01,110.16,119244.0
2016-01-06 12:20:00,110.16,110.3,109.79,109.84,100148.0,110.16,110.3,109.79,109.84,100148.0
2016-01-06 12:25:00,109.83,109.97,109.35,109.41,142549.0,109.83,109.97,109.35,109.41,142549.0
2016-01-06 12:30:00,109.43,109.78,109.27,109.74,141828.0,109.43,109.78,109.27,109.74,141828.0
2016-01-06 12:35:00,109.7,110.25,109.55,109.77,124391.0,109.7,110.25,109.55,109.77,124391.0
2016-01-06 12:40:00,109.8,109.94,109.46,109.63,81465.0,109.8,109.94,109.46,109.63,81465.0
2016-01-06 12:45:00,109.61,112.59,109.5,111.5,497982.0,109.61,112.59,109.5,111.5,497982.0
2016-01-06 12:50:00,111.53,114.74,111.48,113.51,2008521.0,111.53,114.74,111.48,113.51,2008521.0
2016-01-06 12:55:00,113.48,114.6,113.15,113.35,1511556.0,113.48,114.6,113.15,113.35,1511556.0
2016-01-06 13:00:00,113.39,114.2,112.9,114.18,880587.0,113.39,114.2,112.9,114.18,880587.0
2016-01-06 13:05:00,114.12,114.79,113.76,114.01,890749.0,114.12,114.79,113.76,114.01,890749.0
2016-01-06 13:10:00,114.03,114.34,113.67,113.84,669749.0,114.03,114.34,113.67,113.84,669749.0
2016-01-06 13:15:00,113.82,114.05,113.65,113.88,379838.0,113.82,114.05,113.65,113.88,379838.0
2016-01-06 13:20:00,113.91,114.66,113.66,114.51,565840.0,113.91,114.66,113.66,114.51,565840.0
2016-01-06 13:25:00,114.51,114.78,114.2,114.33,442624.0,114.51,114.78,114.2,114.33,442624.0
2016-01-06 13:30:00,114.35,114.47,113.84,114.36,363843.0,114.35,114.47,113.84,114.36,363843.0
2016-01-06 13:35:00,114.38,114.5,113.23,113.62,458143.0,114.38,114.5,113.23,113.62,458143.0
2016-01-06 13:40:00,113.6,113.68,113.1,113.29,240033.0,113.6,113.68,113.1,113.29,240033.0
2016-01-06 13:45:00,113.25,113.26,112.39,112.68,462816.0,113.25,113.26,112.39,112.68,462816.0
2016-01-06 13:50:00,112.67,113.06,112.5,113.06,249990.0,112.67,113.06,112.5,113.06,249990.0
2016-01-06 13:55:00,113.04,113.86,112.92,113.62,385022.0,113.04,113.86,112.92,113.62,385022.0
2016-01-06 14:00:00,113.6,114.59,113.33,114.54,434962.0,113.6,114.59,113.33,114.54,434962.0
2016-01-06 14:05:00,114.54,115.27,114.46,115.0,571848.0,114.54,115.27,114.46,115.0,571848.0
2016-01-06 14:10:00,115.07,115.2,114.6,114.89,269751.0,115.07,115.2,114.6,114.89,269751.0
2016-01-06 14:15:00,114.91,115.5,114.81,115.41,376841.0,114.91,115.5,114.81,115.41,376841.0
2016-01-06 14:20:00,115.38,115.74,115.25,115.59,357855.0,115.38,115.74,115.25,115.59,357855.0
2016-01-06 14:25:00,115.55,116.06,115.46,115.98,394061.0,115.55,116.06,115.46,115.98,394061.0
2016-01-06 14:30:00,115.98,116.63,115.8,116.48,614383.0,115.98,116.63,115.8,116.48,614383.0
2016-01-06 14:35:00,116.47,116.85,116.25,116.55,587142.0,116.47,116.85,116.25,116.55,587142.0
2016-01-06 14:40:00,116.55,116.55,115.37,115.58,618122.0,116.55,116.55,115.37,115.58,618122.0
2016-01-06 14:45:00,115.58,115.87,115.39,115.67,367850.0,115.58,115.87,115.39,115.67,367850.0
2016-01-06 14:50:00,115.67,115.89,115.52,115.84,310714.0,115.67,115.89,115.52,115.84,310714.0
2016-01-06 14:55:00,115.9,116.75,115.72,115.95,599488.0,115.9,116.75,115.72,115.95,599488.0
2016-01-06 15:00:00,115.89,116.65,115.85,116.42,402849.0,115.89,116.65,115.85,116.42,402849.0
2016-01-06 15:05:00,116.42,116.47,115.7,115.75,413543.0,116.42,116.47,115.7,115.75,413543.0
2016-01-06 15:10:00,115.74,115.86,115.16,115.34,354760.0,115.74,115.86,115.16,115.34,354760.0
2016-01-06 15:15:00,115.22,116.0,115.22,115.99,298328.0,115.22,116.0,115.22,115.99,298328.0
2016-01-06 15:20:00,115.96,116.45,115.62,116.44,295689.0,115.96,116.45,115.62,116.44,295689.0
2016-01-06 15:25:00,116.4,116.66,116.16,116.6,436602.0,116.4,116.66,116.16,116.6,436602.0
2016-01-06 15:30:00,116.6,117.15,116.56,117.1,644425.0,116.6,117.15,116.56,117.1,644425.0
2016-01-06 15:35:00,117.09,117.51,117.0,117.34,653977.0,117.09,117.51,117.0,117.34,653977.0
2016-01-06 15:40:00,117.29,117.91,117.2,117.61,649708.0,117.29,117.91,117.2,117.61,649708.0
2016-01-06 15:45:00,117.6,117.76,117.15,117.73,556731.0,117.6,117.76,117.15,117.73,556731.0
2016-01-06 15:50:00,117.69,117.73,117.08,117.36,573533.0,117.69,117.73,117.08,117.36,573533.0
2016-01-06 15:55:00,117.37,117.85,117.35,117.72,743527.0,117.37,117.85,117.35,117.72,743527.0
2016-01-07 09:30:00,116.24,117.77,115.67,117.13,1215811.0,116.24,117.77,115.67,117.13,1215811.0
2016-01-07 09:35:00,117.09,119.2,116.97,119.05,1112657.0,117.09,119.2,116.97,119.05,1112657.0
2016-01-07 09:40:00,119.06,119.36,118.41,119.31,726356.0,119.06,119.36,118.41,119.31,726356.0
2016-01-07 09:45:00,119.35,119.89,119.22,119.83,812300.0,119.35,119.89,119.22,119.83,812300.0
2016-01-07 09:50:00,119.8,122.18,119.7,121.6,1490435.0,119.8,122.18,119.7,121.6,1490435.0
2016-01-07 09:55:00,121.48,121.53,120.01,120.06,964015.0,121.48,121.53,120.01,120.06,964015.0
2016-01-07 10:00:00,120.04,120.26,117.88,118.42,1001744.0,120.04,120.26,117.88,118.42,1001744.0
2016-01-07 10:05:00,118.44,119.6,117.81,119.24,1036044.0,118.44,119.6,117.81,119.24,1036044.0
2016-01-07 10:10:00,119.18,119.58,118.4,119.12,607472.0,119.18,119.58,118.4,119.12,607472.0
2016-01-07 10:15:00,119.08,120.73,119.08,120.37,855530.0,119.08,120.73,119.08,120.37,855530.0
2016-01-07 10:20:00,120.3,120.45,119.03,119.18,503470.0,120.3,120.45,119.03,119.18,503470.0
2016-01-07 10:25:00,119.18,120.25,119.13,119.31,424712.0,119.18,120.25,119.13,119.31,424712.0
2016-01-07 10:30:00,119.3,119.83,119.13,119.36,349275.0,119.3,119.83,119.13,119.36,349275.0
2016-01-07 10:35:00,119.27,119.35,118.6,119.02,463244.0,119.27,119.35,118.6,119.02,463244.0
2016-01-07 10:40:00,119.06,119.2,118.75,118.86,317482.0,119.06,119.2,118.75,118.86,317482.0
2016-01-07 10:45:00,118.86,118.9,117.92,118.27,436104.0,118.86,118.9,117.92,118.27,436104.0
2016-01-07 10:50:00,118.22,119.31,118.21,119.0,392462.0,118.22,119.31,118.21,119.0,392462.0
2016-01-07 10:55:00,118.98,119.19,118.39,118.46,262764.0,118.98,119.19,118.39,118.46,262764.0
2016-01-07 11:00:00,118.41,119.31,118.36,118.68,280968.0,118.41,119.31,118.36,118.68,280968.0
2016-01-07 11:05:00,118.65,119.09,118.3,118.64,236007.0,118.65,119.09,118.3,118.64,236007.0
2016-01-07 11:10:00,118.69,119.03,118.45,118.62,140112.0,118.69,119.03,118.45,118.62,140112.0
2016-01-07 11:15:00,118.63,118.83,118.17,118.28,189578.0,118.63,118.83,118.17,118.28,189578.0
2016-01-07 11:20:00,118.3,118.5,117.57,118.31,355200.0,118.3,118.5,117.57,118.31,355200.0
2016-01-07 11:25:00,118.29,118.79,118.24,118.61,247790.0,118.29,118.79,118.24,118.61,247790.0
2016-01-07 11:30:00,118.57,119.39,118.48,119.04,357902.0,118.57,119.39,118.48,119.04,357902.0
2016-01-07 11:35:00,119.06,119.65,118.8,119.48,267120.0,119.06,119.65,118.8,119.48,267120.0
2016-01-07 11:40:00,119.48,120.15,119.16,119.87,349925.0,119.48,120.15,119.16,119.87,349925.0
2016-01-07 11:45:00,119.85,119.9,119.05,119.1,321615.0,119.85,119.9,119.05,119.1,321615.0
2016-01-07 11:50:00,119.11,119.46,118.91,118.96,206167.0,119.11,119.46,118.91,118.96,206167.0
2016-01-07 11:55:00,118.98,119.14,118.68,118.77,135871.0,118.98,119.14,118.68,118.77,135871.0
2016-01-07 12:00:00,118.76,119.47,118.52,119.18,211108.0,118.76,119.47,118.52,119.18,211108.0
2016-01-07 12:05:00,119.15,119.17,118.56,118.82,175832.0,119.15,119.17,118.56,118.82,175832.0
2016-01-07 12:10:00,118.85,119.07,118.53,118.84,165187.0,118.85,119.07,118.53,118.84,165187.0
2016-01-07 12:15:00,118.79,119.11,118.67,118.99,123386.0,118.79,119.11,118.67,118.99,123386.0
2016-01-07 12:20:00,118.98,119.03,118.57,118.63,83799.0,118.98,119.03,118.57,118.63,83799.0
2016-01-07 12:25:00,118.66,118.7,118.33,118.34,126515.0,118.66,118.7,118.33,118.34,126515.0
2016-01-07 12:30:00,118.32,118.48,117.85,118.45,275845.0,118.32,118.48,117.85,118.45,275845.0
2016-01-07 12:35:00,118.44,118.48,117.2,117.24,298930.0,118.44,118.48,117.2,117.24,298930.0
2016-01-07 12:40:00,117.26,117.9,117.26,117.52,229622.0,117.26,117.9,117.26,117.52,229622.0
2016-01-07 12:45:00,117.54,117.98,117.4,117.72,183800.0,117.54,117.98,117.4,117.72,183800.0
2016-01-07 12:50:00,117.72,117.74,116.83,116.87,247163.0,117.72,117.74,116.83,116.87,247163.0
2016-01-07 12:55:00,116.84,116.89,115.91,116.03,602350.0,116.84,116.89,115.91,116.03,602350.0
2016-01-07 13:00:00,116.02,116.08,114.79,114.9,602845.0,116.02,116.08,114.79,114.9,602845.0
2016-01-07 13:05:00,114.9,115.16,114.5,114.97,461883.0,114.9,115.16,114.5,114.97,461883.0
2016-01-07 13:10:00,114.95,115.16,114.28,114.79,388351.0,114.95,115.16,114.28,114.79,388351.0
2016-01-07 13:15:00,114.66,115.14,114.42,114.94,344149.0,114.66,115.14,114.42,114.94,344149.0
2016-01-07 13:20:00,114.94,115.38,114.78,115.27,417690.0,114.94,115.38,114.78,115.27,417690.0
2016-01-07 13:25:00,115.27,115.46,114.64,114.72,337074.0,115.27,115.46,114.64,114.72,337074.0
2016-01-07 13:30:00,114.64,114.73,113.43,113.96,451885.0,114.64,114.73,113.43,113.96,451885.0
2016-01-07 13:35:00,113.98,114.07,112.29,112.81,515906.0,113.98,114.07,112.29,112.81,515906.0
2016-01-07 13:40:00,112.86,113.79,112.7,113.76,398516.0,112.86,113.79,112.7,113.76,398516.0
2016-01-07 13:45:00,113.74,114.42,113.51,114.42,401407.0,113.74,114.42,113.51,114.42,401407.0
2016-01-07 13:50:00,114.43,114.43,113.59,113.75,299859.0,114.43,114.43,113.59,113.75,299859.0
2016-01-07 13:55:00,113.75,113.98,113.27,113.4,223513.0,113.75,113.98,113.27,113.4,223513.0
2016-01-07 14:00:00,113.35,113.6,112.7,113.08,321761.0,113.35,113.6,112.7,113.08,321761.0
2016-01-07 14:05:00,113.04,113.57,113.0,113.35,243285.0,113.04,113.57,113.0,113.35,243285.0
2016-01-07 14:10:00,113.37,113.37,112.6,112.73,314332.0,113.37,113.37,112.6,112.73,314332.0
2016-01-07 14:15:00,112.74,113.33,112.74,113.24,274083.0,112.74,113.33,112.74,113.24,274083.0
2016-01-07 14:20:00,113.23,113.85,113.08,113.54,335710.0,113.23,113.85,113.08,113.54,335710.0
2016-01-07 14:25:00,113.54,113.7,113.04,113.16,163674.0,113.54,113.7,113.04,113.16,163674.0
2016-01-07 14:30:00,113.11,113.7,113.06,113.49,220402.0,113.11,113.7,113.06,113.49,220402.0
2016-01-07 14:35:00,113.5,114.7,113.43,114.56,371438.0,113.5,114.7,113.43,114.56,371438.0
2016-01-07 14:40:00,114.59,115.2,114.35,115.19,349987.0,114.59,115.2,114.35,115.19,349987.0
2016-01-07 14:45:00,115.18,115.99,114.9,115.88,443735.0,115.18,115.99,114.9,115.88,443735.0
2016-01-07 14:50:00,115.88,115.96,114.86,115.49,393668.0,115.88,115.96,114.86,115.49,393668.0
2016-01-07 14:55:00,115.48,115.56,114.5,114.72,334881.0,115.48,115.56,114.5,114.72,334881.0
2016-01-07 15:00:00,114.7,114.71,114.33,114.44,183928.0,114.7,114.71,114.33,114.44,183928.0
2016-01-07 15:05:00,114.48,115.5,114.38,115.36,209309.0,114.48,115.5,114.38,115.36,209309.0
2016-01-07 15:10:00,115.41,115.45,114.63,114.94,206877.0,115.41,115.45,114.63,114.94,206877.0
2016-01-07 15:15:00,114.95,115.36,114.52,114.71,240540.0,114.95,115.36,114.52,114.71,240540.0
2016-01-07 15:20:00,114.74,114.74,113.89,114.13,242343.0,114.74,114.74,113.89,114.13,242343.0
2016-01-07 15:25:00,114.1,114.66,113.91,114.26,229234.0,114.1,114.66,113.91,114.26,229234.0
2016-01-07 15:30:00,114.23,115.54,114.14,115.41,278991.0,114.23,115.54,114.14,115.41,278991.0
2016-01-07 15:35:00,115.46,115.66,115.21,115.5,315714.0,115.46,115.66,115.21,115.5,315714.0
2016-01-07 15:40:00,115.51,115.59,114.7,114.7,252915.0,115.51,115.59,114.7,114.7,252915.0
2016-01-07 15:45:00,114.66,115.55,114.62,115.32,297844.0,114.66,115.55,114.62,115.32,297844.0
2016-01-07 15:50:00,115.32,115.32,114.87,115.18,259591.0,115.32,115.32,114.87,115.18,259591.0
2016-01-07 15:55:00,115.13,115.42,114.53,114.56,535733.0,115.13,115.42,114.53,114.56,535733.0
2016-01-08 09:30:00,116.39,117.68,115.76,117.57,893836.0,116.39,117.68,115.76,117.57,893836.0
2016-01-08 09:35:00,117.62,117.72,115.62,115.65,601729.0,117.62,117.72,115.62,115.65,601729.0
2016-01-08 09:40:00,115.62,116.34,115.51,115.79,345275.0,115.62,116.34,115.51,115.79,345275.0
2016-01-08 09:45:00,115.79,116.37,115.16,116.0,442299.0,115.79,116.37,115.16,116.0,442299.0
2016-01-08 09:50:00,116.01,116.03,115.23,115.46,229633.0,116.01,116.03,115.23,115.46,229633.0
2016-01-08 09:55:00,115.43,116.01,115.32,115.61,247906.0,115.43,116.01,115.32,115.61,247906.0
2016-01-08 10:00:00,115.54,115.54,114.4,114.54,458375.0,115.54,115.54,114.4,114.54,458375.0
2016-01-08 10:05:00,114.52,114.88,114.18,114.65,388178.0,114.52,114.88,114.18,114.65,388178.0
2016-01-08 10:10:00,114.63,115.19,114.38,114.94,306280.0,114.63,115.19,114.38,114.94,306280.0
2016-01-08 10:15:00,114.99,115.45,114.85,115.39,314601.0,114.99,115.45,114.85,115.39,314601.0
2016-01-08 10:20:00,115.37,115.66,115.01,115.46,202169.0,115.37,115.66,115.01,115.46,202169.0
2016-01-08 10:25:00,115.43,116.15,115.24,115.86,312271.0,115.43,116.15,115.24,115.86,312271.0
2016-01-08 10:30:00,115.88,116.42,115.77,116.34,267469.0,115.88,116.42,115.77,116.34,267469.0
2016-01-08 10:35:00,116.36,116.41,115.58,115.68,189173.0,116.36,116.41,115.58,115.68,189173.0
2016-01-08 10:40:00,115.7,115.8,114.98,115.03,229079.0,115.7,115.8,114.98,115.03,229079.0
2016-01-08 10:45:00,115.1,115.85,115.09,115.69,224946.0,115.1,115.85,115.09,115.69,224946.0
2016-01-08 10:50:00,115.68,115.69,115.08,115.17,121087.0,115.68,115.69,115.08,115.17,121087.0
2016-01-08 10:55:00,115.16,115.2,114.75,114.8,217489.0,115.16,115.2,114.75,114.8,217489.0
2016-01-08 11:00:00,114.78,115.28,114.65,114.83,169890.0,114.78,115.28,114.65,114.83,169890.0
2016-01-08 11:05:00,114.86,115.19,114.7,115.19,155578.0,114.86,115.19,114.7,115.19,155578.0
2016-01-08 11:10:00,115.13,115.28,114.37,114.47,194260.0,115.13,115.28,114.37,114.47,194260.0
2016-01-08 11:15:00,114.47,114.75,114.31,114.54,173286.0,114.47,114.75,114.31,114.54,173286.0
2016-01-08 11:20:00,114.53,114.62,114.22,114.45,162563.0,114.53,114.62,114.22,114.45,162563.0
2016-01-08 11:25:00,114.38,114.5,113.76,114.15,184154.0,114.38,114.5,113.76,114.15,184154.0
2016-01-08 11:30:00,114.18,114.19,113.31,113.41,225611.0,114.18,114.19,113.31,113.41,225611.0
2016-01-08 11:35:00,113.37,113.8,113.08,113.52,259591.0,113.37,113.8,113.08,113.52,259591.0
2016-01-08 11:40:00,113.52,113.99,113.01,113.85,220870.0,113.52,113.99,113.01,113.85,220870.0
2016-01-08 11:45:00,113.87,114.67,113.64,114.45,226501.0,113.87,114.67,113.64,114.45,226501.0
2016-01-08 11:50:00,114.45,114.65,114.15,114.63,170588.0,114.45,114.65,114.15,114.63,170588.0
2016-01-08 11:55:00,114.61,114.94,114.24,114.33,194086.0,114.61,114.94,114.24,114.33,194086.0
2016-01-08 12:00:00,114.32,114.68,114.02,114.25,152594.0,114.32,114.68,114.02,114.25,152594.0
2016-01-08 12:05:00,114.24,114.36,114.07,114.24,124030.0,114.24,114.36,114.07,114.24,124030.0
2016-01-08 12:10:00,114.22,114.26,113.65,114.18,177659.0,114.22,114.26,113.65,114.18,177659.0
2016-01-08 12:15:00,114.18,114.33,113.8,113.81,137585.0,114.18,114.33,113.8,113.81,137585.0
2016-01-08 12:20:00,113.84,114.49,113.79,114.4,136057.0,113.84,114.49,113.79,114.4,136057.0
2016-01-08 12:25:00,114.41,115.04,114.24,114.84,163730.0,114.41,115.04,114.24,114.84,163730.0
2016-01-08 12:30:00,114.85,114.86,114.39,114.46,100486.0,114.85,114.86,114.39,114.46,100486.0
2016-01-08 12:35:00,114.47,114.68,114.1,114.13,96817.0,114.47,114.68,114.1,114.13,96817.0
2016-01-08 12:40:00,114.15,114.3,113.76,113.89,74722.0,114.15,114.3,113.76,113.89,74722.0
2016-01-08 12:45:00,113.86,114.17,113.71,114.05,130266.0,113.86,114.17,113.71,114.05,130266.0
2016-01-08 12:50:00,114.05,114.05,113.51,113.64,143677.0,114.05,114.05,113.51,113.64,143677.0
2016-01-08 12:55:00,113.68,113.69,113.25,113.35,129636.0,113.68,113.69,113.25,113.35,129636.0
2016-01-08 13:00:00,113.34,113.76,113.24,113.25,122521.0,113.34,113.76,113.24,113.25,122521.0
2016-01-08 13:05:00,113.25,113.25,112.55,112.88,201698.0,113.25,113.25,112.55,112.88,201698.0
2016-01-08 13:10:00,112.9,113.5,112.67,113.2,171467.0,112.9,113.5,112.67,113.2,171467.0
2016-01-08 13:15:00,113.16,113.43,112.91,113.21,93794.0,113.16,113.43,112.91,113.21,93794.0
2016-01-08 13:20:00,113.2,113.39,112.8,112.86,111684.0,113.2,113.39,112.8,112.86,111684.0
2016-01-08 13:25:00,112.82,113.19,112.7,113.1,94657.0,112.82,113.19,112.7,113.1,94657.0
2016-01-08 13:30:00,113.08,113.67,113.03,113.49,124910.0,113.08,113.67,113.03,113.49,124910.0
2016-01-08 13:35:00,113.46,113.8,113.43,113.45,151411.0,113.46,113.8,113.43,113.45,151411.0
2016-01-08 13:40:00,113.46,113.54,113.01,113.45,115869.0,113.46,113.54,113.01,113.45,115869.0
2016-01-08 13:45:00,113.34,113.4,113.02,113.05,77419.0,113.34,113.4,113.02,113.05,77419.0
2016-01-08 13:50:00,113.05,113.39,113.05,113.28,91170.0,113.05,113.39,113.05,113.28,91170.0
2016-01-08 13:55:00,113.25,113.6,112.75,112.96,175689.0,113.25,113.6,112.75,112.96,175689.0
2016-01-08 14:00:00,113.0,113.14,112.84,112.95,175464.0,113.0,113.14,112.84,112.95,175464.0
2016-01-08 14:05:00,113.0,113.02,112.66,112.84,134077.0,113.0,113.02,112.66,112.84,134077.0
2016-01-08 14:10:00,112.82,112.83,112.17,112.25,183161.0,112.82,112.83,112.17,112.25,183161.0
2016-01-08 14:15:00,112.22,112.64,112.14,112.5,119730.0,112.22,112.64,112.14,112.5,119730.0
2016-01-08 14:20:00,112.51,112.54,112.12,112.2,126553.0,112.51,112.54,112.12,112.2,126553.0
2016-01-08 14:25:00,112.19,112.2,111.67,111.86,230972.0,112.19,112.2,111.67,111.86,230972.0
2016-01-08 14:30:00,111.82,112.36,111.69,112.17,168184.0,111.82,112.36,111.69,112.17,168184.0
2016-01-08 14:35:00,112.12,112.28,111.88,112.19,114518.0,112.12,112.28,111.88,112.19,114518.0
2016-01-08 14:40:00,112.22,112.92,112.08,112.92,185734.0,112.22,112.92,112.08,112.92,185734.0
2016-01-08 14:45:00,112.88,112.99,112.44,112.47,152766.0,112.88,112.99,112.44,112.47,152766.0
2016-01-08 14:50:00,112.49,112.69,112.17,112.55,112745.0,112.49,112.69,112.17,112.55,112745.0
2016-01-08 14:55:00,112.52,112.52,112.15,112.19,93014.0,112.52,112.52,112.15,112.19,93014.0
2016-01-08 15:00:00,112.21,112.67,112.15,112.62,90930.0,112.21,112.67,112.15,112.62,90930.0
2016-01-08 15:05:00,112.55,112.71,112.35,112.65,101595.0,112.55,112.71,112.35,112.65,101595.0
2016-01-08 15:10:00,112.59,112.65,112.03,112.35,118645.0,112.59,112.65,112.03,112.35,118645.0
2016-01-08 15:15:00,112.29,112.55,112.03,112.2,130396.0,112.29,112.55,112.03,112.2,130396.0
2016-01-08 15:20:00,112.16,112.33,112.05,112.21,181347.0,112.16,112.33,112.05,112.21,181347.0
2016-01-08 15:25:00,112.25,112.38,111.65,111.77,188024.0,112.25,112.38,111.65,111.77,188024.0
2016-01-08 15:30:00,111.75,111.81,111.35,111.35,306364.0,111.75,111.81,111.35,111.35,306364.0
2016-01-08 15:35:00,111.35,111.92,111.3,111.61,305247.0,111.35,111.92,111.3,111.61,305247.0
2016-01-08 15:40:00,111.63,111.79,111.48,111.57,186006.0,111.63,111.79,111.48,111.57,186006.0
2016-01-08 15:45:00,111.59,111.65,111.17,111.22,364620.0,111.59,111.65,111.17,111.22,364620.0
2016-01-08 15:50:00,111.18,111.4,111.1,111.15,292115.0,111.18,111.4,111.1,111.15,292115.0
2016-01-08 15:55:00,111.18,111.5,111.13,111.39,420461.0,111.18,111.5,111.13,111.39,420461.0
2016-01-11 09:30:00,112.26,113.29,112.0,112.11,368320.0,112.26,113.29,112.0,112.11,368320.0
2016-01-11 09:35:00,112.16,112.22,111.31,111.99,340439.0,112.16,112.22,111.31,111.99,340439.0
2016-01-11 09:40:00,111.93,112.58,111.45,112.4,238215.0,111.93,112.58,111.45,112.4,238215.0
2016-01-11 09:45:00,112.42,112.55,111.77,112.37,215112.0,112.42,112.55,111.77,112.37,215112.0
2016-01-11 09:50:00,112.37,112.48,111.79,112.08,233355.0,112.37,112.48,111.79,112.08,233355.0
2016-01-11 09:55:00,112.07,113.65,111.78,113.12,369718.0,112.07,113.65,111.78,113.12,369718.0
2016-01-11 10:00:00,113.12,114.74,112.67,114.49,646368.0,113.12,114.74,112.67,114.49,646368.0
2016-01-11 10:05:00,114.46,114.75,113.8,114.45,439772.0,114.46,114.75,113.8,114.45,439772.0
2016-01-11 10:10:00,114.45,115.28,114.37,114.83,444652.0,114.45,115.28,114.37,114.83,444652.0
2016-01-11 10:15:00,114.89,114.98,114.11,114.76,356191.0,114.89,114.98,114.11,114.76,356191.0
2016-01-11 10:20:00,114.78,115.19,114.45,114.7,269930.0,114.78,115.19,114.45,114.7,269930.0
2016-01-11 10:25:00,114.78,114.91,113.74,114.33,240672.0,114.78,114.91,113.74,114.33,240672.0
2016-01-11 10:30:00,114.33,115.04,114.22,114.86,202793.0,114.33,115.04,114.22,114.86,202793.0
2016-01-11 10:35:00,114.91,115.6,114.76,115.04,406705.0,114.91,115.6,114.76,115.04,406705.0
2016-01-11 10:40:00,115.08,115.72,114.76,115.56,202358.0,115.08,115.72,114.76,115.56,202358.0
2016-01-11 10:45:00,115.52,115.53,114.41,114.65,247936.0,115.52,115.53,114.41,114.65,247936.0
2016-01-11 10:50:00,114.66,114.88,113.86,113.94,267097.0,114.66,114.88,113.86,113.94,267097.0
2016-01-11 10:55:00,113.92,114.06,113.28,113.7,292329.0,113.92,114.06,113.28,113.7,292329.0
2016-01-11 11:00:00,113.64,114.3,113.31,113.95,234760.0,113.64,114.3,113.31,113.95,234760.0
2016-01-11 11:05:00,113.97,114.06,113.4,113.53,154159.0,113.97,114.06,113.4,113.53,154159.0
2016-01-11 11:10:00,113.47,114.63,113.47,114.63,164011.0,113.47,114.63,113.47,114.63,164011.0
2016-01-11 11:15:00,114.61,114.98,114.34,114.84,184902.0,114.61,114.98,114.34,114.84,184902.0
2016-01-11 11:20:00,114.77,114.88,114.13,114.67,134499.0,114.77,114.88,114.13,114.67,134499.0
2016-01-11 11:25:00,114.7,114.75,114.24,114.39,124637.0,114.7,114.75,114.24,114.39,124637.0
2016-01-11 11:30:00,114.37,114.55,113.76,114.06,146360.0,114.37,114.55,113.76,114.06,146360.0
2016-01-11 11:35:00,114.06,115.03,114.03,114.98,280909.0,114.06,115.03,114.03,114.98,280909.0
2016-01-11 11:40:00,114.95,115.56,114.92,115.05,298591.0,114.95,115.56,114.92,115.05,298591.0
2016-01-11 11:45:00,115.06,116.1,115.06,116.0,390370.0,115.06,116.1,115.06,116.0,390370.0
2016-01-11 11:50:00,115.99,116.79,115.8,116.33,392671.0,115.99,116.79,115.8,116.33,392671.0
2016-01-11 11:55:00,116.3,116.4,115.87,116.15,196857.0,116.3,116.4,115.87,116.15,196857.0
2016-01-11 12:00:00,116.14,116.68,115.91,116.59,197076.0,116.14,116.68,115.91,116.59,197076.0
2016-01-11 12:05:00,116.6,116.75,116.28,116.52,250285.0,116.6,116.75,116.28,116.52,250285.0
2016-01-11 12:10:00,116.56,116.59,115.93,116.05,197762.0,116.56,116.59,115.93,116.05,197762.0
2016-01-11 12:15:00,116.05,116.64,115.86,116.1,221157.0,116.05,116.64,115.86,116.1,221157.0
2016-01-11 12:20:00,116.05,116.35,116.0,116.2,177503.0,116.05,116.35,116.0,116.2,177503.0
2016-01-11 12:25:00,116.19,116.21,115.29,115.43,236778.0,116.19,116.21,115.29,115.43,236778.0
2016-01-11 12:30:00,115.41,115.81,115.3,115.55,173757.0,115.41,115.81,115.3,115.55,173757.0
2016-01-11 12:35:00,115.55,115.67,114.95,115.09,225596.0,115.55,115.67,114.95,115.09,225596.0
2016-01-11 12:40:00,115.07,115.35,114.67,115.18,207152.0,115.07,115.35,114.67,115.18,207152.0
2016-01-11 12:45:00,115.2,115.34,114.87,114.91,120889.0,115.2,115.34,114.87,114.91,120889.0
2016-01-11 12:50:00,114.93,115.09,114.03,114.03,143624.0,114.93,115.09,114.03,114.03,143624.0
2016-01-11 12:55:00,114.02,114.73,113.8,114.5,203061.0,114.02,114.73,113.8,114.5,203061.0
2016-01-11 13:00:00,114.52,114.65,114.17,114.53,91697.0,114.52,114.65,114.17,114.53,91697.0
2016-01-11 13:05:00,114.52,114.64,113.66,114.07,195271.0,114.52,114.64,113.66,114.07,195271.0
2016-01-11 13:10:00,114.09,114.5,113.06,113.23,202197.0,114.09,114.5,113.06,113.23,202197.0
2016-01-11 13:15:00,113.21,113.88,112.9,113.71,226825.0,113.21,113.88,112.9,113.71,226825.0
2016-01-11 13:20:00,113.77,113.8,113.04,113.53,130314.0,113.77,113.8,113.04,113.53,130314.0
2016-01-11 13:25:00,113.59,113.67,112.59,112.91,183111.0,113.59,113.67,112.59,112.91,183111.0
2016-01-11 13:30:00,112.89,112.95,112.3,112.48,238879.0,112.89,112.95,112.3,112.48,238879.0
2016-01-11 13:35:00,112.41,112.6,111.91,112.36,338262.0,112.41,112.6,111.91,112.36,338262.0
2016-01-11 13:40:00,112.38,112.43,111.8,111.99,182012.0,112.38,112.43,111.8,111.99,182012.0
2016-01-11 13:45:00,111.98,112.19,111.56,111.67,224678.0,111.98,112.19,111.56,111.67,224678.0
2016-01-11 13:50:00,111.64,112.09,111.2,111.98,250249.0,111.64,112.09,111.2,111.98,250249.0
2016-01-11 13:55:00,111.98,112.15,111.62,111.86,167109.0,111.98,112.15,111.62,111.86,167109.0
2016-01-11 14:00:00,111.87,112.75,111.78,112.56,378570.0,111.87,112.75,111.78,112.56,378570.0
2016-01-11 14:05:00,112.53,113.47,112.43,113.44,391745.0,112.53,113.47,112.43,113.44,391745.0
2016-01-11 14:10:00,113.47,113.91,112.88,112.98,331088.0,113.47,113.91,112.88,112.98,331088.0
2016-01-11 14:15:00,112.99,113.39,112.87,113.13,250703.0,112.99,113.39,112.87,113.13,250703.0
2016-01-11 14:20:00,113.16,113.18,112.65,113.1,176833.0,113.16,113.18,112.65,113.1,176833.0
2016-01-11 14:25:00,113.12,113.69,113.0,113.31,195570.0,113.12,113.69,113.0,113.31,195570.0
2016-01-11 14:30:00,113.35,113.68,113.29,113.68,139421.0,113.35,113.68,113.29,113.68,139421.0
2016-01-11 14:35:00,113.67,114.03,113.4,113.86,196003.0,113.67,114.03,113.4,113.86,196003.0
2016-01-11 14:40:00,113.86,114.2,113.7,113.99,214391.0,113.86,114.2,113.7,113.99,214391.0
2016-01-11 14:45:00,113.96,114.14,113.45,113.63,179102.0,113.96,114.14,113.45,113.63,179102.0
2016-01-11 14:50:00,113.6,113.68,113.11,113.18,190699.0,113.6,113.68,113.11,113.18,190699.0
2016-01-11 14:55:00,113.16,113.44,113.01,113.17,143665.0,113.16,113.44,113.01,113.17,143665.0
2016-01-11 15:00:00,113.19,113.42,113.08,113.16,139681.0,113.19,113.42,113.08,113.16,139681.0
2016-01-11 15:05:00,113.15,113.19,112.37,112.79,219491.0,113.15,113.19,112.37,112.79,219491.0
2016-01-11 15:10:00,112.74,112.82,112.38,112.5,143678.0,112.74,112.82,112.38,112.5,143678.0
2016-01-11 15:15:00,112.49,112.81,112.1,112.67,188204.0,112.49,112.81,112.1,112.67,188204.0
2016-01-11 15:20:00,112.66,113.45,112.57,113.43,304000.0,112.66,113.45,112.57,113.43,304000.0
2016-01-11 15:25:00,113.42,114.98,113.32,114.64,598555.0,113.42,114.98,113.32,114.64,598555.0
2016-01-11 15:30:00,114.67,115.35,114.51,115.24,504002.0,114.67,115.35,114.51,115.24,504002.0
2016-01-11 15:35:00,115.22,115.57,114.85,115.3,362210.0,115.22,115.57,114.85,115.3,362210.0
2016-01-11 15:40:00,115.33,115.88,115.3,115.51,332229.0,115.33,115.88,115.3,115.51,332229.0
2016-01-11 15:45:00,115.56,115.56,114.89,115.06,318811.0,115.56,115.56,114.89,115.06,318811.0
2016-01-11 15:50:00,115.08,115.5,115.0,115.37,348268.0,115.08,115.5,115.0,115.37,348268.0
2016-01-11 15:55:00,115.38,115.42,114.81,114.96,476238.0,115.38,115.42,114.81,114.96,476238.0
2016-01-12 09:30:00,116.11,117.78,115.75,117.78,975072.0,116.11,117.78,115.75,117.78,975072.0
2016-01-12 09:35:00,117.77,117.78,116.76,116.9,445472.0,117.77,117.78,116.76,116.9,445472.0
2016-01-12 09:40:00,116.98,117.16,116.13,116.2,435412.0,116.98,117.16,116.13,116.2,435412.0
2016-01-12 09:45:00,116.14,116.64,115.91,116.48,379050.0,116.14,116.64,115.91,116.48,379050.0
2016-01-12 09:50:00,116.55,116.98,116.23,116.58,268786.0,116.55,116.98,116.23,116.58,268786.0
2016-01-12 09:55:00,116.56,116.65,115.96,116.2,193206.0,116.56,116.65,115.96,116.2,193206.0
2016-01-12 10:00:00,116.21,116.97,116.17,116.61,252740.0,116.21,116.97,116.17,116.61,252740.0
2016-01-12 10:05:00,116.65,117.24,116.53,116.66,294090.0,116.65,117.24,116.53,116.66,294090.0
2016-01-12 10:10:00,116.7,117.77,116.7,116.89,480591.0,116.7,117.77,116.7,116.89,480591.0
2016-01-12 10:15:00,116.87,117.45,116.67,117.41,246593.0,116.87,117.45,116.67,117.41,246593.0
2016-01-12 10:20:00,117.43,117.45,116.38,116.68,301634.0,117.43,117.45,116.38,116.68,301634.0
2016-01-12 10:25:00,116.75,116.84,116.15,116.32,213910.0,116.75,116.84,116.15,116.32,213910.0
2016-01-12 10:30:00,116.3,117.17,116.23,116.82,237079.0,116.3,117.17,116.23,116.82,237079.0
2016-01-12 10:35:00,116.81,117.08,116.33,116.49,141798.0,116.81,117.08,116.33,116.49,141798.0
2016-01-12 10:40:00,116.47,116.89,116.21,116.47,170893.0,116.47,116.89,116.21,116.47,170893.0
2016-01-12 10:45:00,116.45,116.51,115.86,116.07,263055.0,116.45,116.51,115.86,116.07,263055.0
2016-01-12 10:50:00,116.04,116.95,115.96,116.88,232316.0,116.04,116.95,115.96,116.88,232316.0
2016-01-12 10:55:00,116.87,117.0,116.65,116.74,148678.0,116.87,117.0,116.65,116.74,148678.0
2016-01-12 11:00:00,116.72,116.92,116.56,116.76,144139.0,116.72,116.92,116.56,116.76,144139.0
2016-01-12 11:05:00,116.73,116.83,116.32,116.6,109521.0,116.73,116.83,116.32,116.6,109521.0
2016-01-12 11:10:00,116.58,116.58,116.08,116.13,125281.0,116.58,116.58,116.08,116.13,125281.0
2016-01-12 11:15:00,116.15,116.66,116.03,116.63,182962.0,116.15,116.66,116.03,116.63,182962.0
2016-01-12 11:20:00,116.62,116.83,116.31,116.47,143180.0,116.62,116.83,116.31,116.47,143180.0
2016-01-12 11:25:00,116.47,116.74,116.21,116.69,126701.0,116.47,116.74,116.21,116.69,126701.0
2016-01-12 11:30:00,116.64,116.65,116.25,116.39,79379.0,116.64,116.65,116.25,116.39,79379.0
2016-01-12 11:35:00,116.39,116.39,115.38,115.67,251703.0,116.39,116.39,115.38,115.67,251703.0
2016-01-12 11:40:00,115.73,116.25,115.63,116.14,191182.0,115.73,116.25,115.63,116.14,191182.0
2016-01-12 11:45:00,116.11,116.59,115.7,116.51,220321.0,116.11,116.59,115.7,116.51,220321.0
2016-01-12 11:50:00,116.53,116.74,116.38,116.42,156202.0,116.53,116.74,116.38,116.42,156202.0
2016-01-12 11:55:00,116.45,116.74,116.31,116.47,69803.0,116.45,116.74,116.31,116.47,69803.0
2016-01-12 12:00:00,116.45,116.92,116.18,116.84,210579.0,116.45,116.92,116.18,116.84,210579.0
2016-01-12 12:05:00,116.83,116.96,116.61,116.65,85429.0,116.83,116.96,116.61,116.65,85429.0
2016-01-12 12:10:00,116.61,116.69,116.22,116.55,95435.0,116.61,116.69,116.22,116.55,95435.0
2016-01-12 12:15:00,116.57,116.59,115.94,116.05,110294.0,116.57,116.59,115.94,116.05,110294.0
2016-01-12 12:20:00,116.04,116.27,115.86,115.9,98675.0,116.04,116.27,115.86,115.9,98675.0
2016-01-12 12:25:00,115.86,116.34,115.77,116.01,117027.0,115.86,116.34,115.77,116.01,117027.0
2016-01-12 12:30:00,116.0,116.28,115.8,115.82,100279.0,116.0,116.28,115.8,115.82,100279.0
2016-01-12 12:35:00,115.76,115.79,115.42,115.58,133702.0,115.76,115.79,115.42,115.58,133702.0
2016-01-12 12:40:00,115.59,115.72,115.31,115.45,114802.0,115.59,115.72,115.31,115.45,114802.0
2016-01-12 12:45:00,115.45,116.19,115.41,116.02,175706.0,115.45,116.19,115.41,116.02,175706.0
2016-01-12 12:50:00,116.03,116.22,115.86,116.16,105292.0,116.03,116.22,115.86,116.16,105292.0
2016-01-12 12:55:00,116.14,116.25,115.76,115.9,89614.0,116.14,116.25,115.76,115.9,89614.0
2016-01-12 13:00:00,115.93,116.3,115.93,116.08,75828.0,115.93,116.3,115.93,116.08,75828.0
2016-01-12 13:05:00,116.05,116.2,115.85,116.1,37859.0,116.05,116.2,115.85,116.1,37859.0
2016-01-12 13:10:00,116.04,116.6,115.96,116.45,118513.0,116.04,116.6,115.96,116.45,118513.0
2016-01-12 13:15:00,116.36,116.52,116.17,116.41,69392.0,116.36,116.52,116.17,116.41,69392.0
2016-01-12 13:20:00,116.33,116.35,115.94,115.94,57857.0,116.33,116.35,115.94,115.94,57857.0
2016-01-12 13:25:00,115.95,116.39,115.87,116.06,94348.0,115.95,116.39,115.87,116.06,94348.0
2016-01-12 13:30:00,116.03,116.35,115.72,116.0,71413.0,116.03,116.35,115.72,116.0,71413.0
2016-01-12 13:35:00,116.04,116.05,115.63,115.89,76790.0,116.04,116.05,115.63,115.89,76790.0
2016-01-12 13:40:00,115.93,116.28,115.68,116.22,91663.0,115.93,116.28,115.68,116.22,91663.0
2016-01-12 13:45:00,116.19,116.25,115.91,116.13,60940.0,116.19,116.25,115.91,116.13,60940.0
2016-01-12 13:50:00,116.17,116.4,116.01,116.14,86045.0,116.17,116.4,116.01,116.14,86045.0
2016-01-12 13:55:00,116.08,116.1,115.6,115.68,65796.0,116.08,116.1,115.6,115.68,65796.0
2016-01-12 14:00:00,115.66,115.84,115.21,115.24,151590.0,115.66,115.84,115.21,115.24,151590.0
2016-01-12 14:05:00,115.27,115.65,115.1,115.5,135494.0,115.27,115.65,115.1,115.5,135494.0
2016-01-12 14:10:00,115.49,115.63,115.31,115.37,99803.0,115.49,115.63,115.31,115.37,99803.0
2016-01-12 14:15:00,115.36,115.46,115.08,115.27,131399.0,115.36,115.46,115.08,115.27,131399.0
2016-01-12 14:20:00,115.27,115.68,115.17,115.56,137764.0,115.27,115.68,115.17,115.56,137764.0
2016-01-12 14:25:00,115.56,115.94,115.55,115.72,109999.0,115.56,115.94,115.55,115.72,109999.0
2016-01-12 14:30:00,115.72,116.18,115.56,115.94,125289.0,115.72,116.18,115.56,115.94,125289.0
2016-01-12 14:35:00,116.01,116.4,115.85,116.36,104247.0,116.01,116.4,115.85,116.36,104247.0
2016-01-12 14:40:00,116.33,116.35,115.75,116.02,68546.0,116.33,116.35,115.75,116.02,68546.0
2016-01-12 14:45:00,116.02,116.35,115.95,116.17,78516.0,116.02,116.35,115.95,116.17,78516.0
2016-01-12 14:50:00,116.19,116.98,115.98,116.91,226923.0,116.19,116.98,115.98,116.91,226923.0
2016-01-12 14:55:00,116.92,117.0,116.63,116.73,185209.0,116.92,117.0,116.63,116.73,185209.0
2016-01-12 15:00:00,116.7,116.82,116.21,116.36,117973.0,116.7,116.82,116.21,116.36,117973.0
2016-01-12 15:05:00,116.38,116.43,115.79,115.88,149579.0,116.38,116.43,115.79,115.88,149579.0
2016-01-12 15:10:00,115.88,116.15,115.63,115.67,191695.0,115.88,116.15,115.63,115.67,191695.0
2016-01-12 15:15:00,115.68,116.33,115.68,116.29,111183.0,115.68,116.33,115.68,116.29,111183.0
2016-01-12 15:20:00,116.3,116.4,115.9,116.25,170945.0,116.3,116.4,115.9,116.25,170945.0
2016-01-12 15:25:00,116.3,116.54,116.15,116.15,134852.0,116.3,116.54,116.15,116.15,134852.0
2016-01-12 15:30:00,116.15,116.45,116.0,116.25,177582.0,116.15,116.45,116.0,116.25,177582.0
2016-01-12 15:35:00,116.25,116.7,116.22,116.45,236916.0,116.25,116.7,116.22,116.45,236916.0
2016-01-12 15:40:00,116.43,116.77,116.2,116.7,167900.0,116.43,116.77,116.2,116.7,167900.0
2016-01-12 15:45:00,116.7,116.83,116.34,116.54,201190.0,116.7,116.83,116.34,116.54,201190.0
2016-01-12 15:50:00,116.56,116.62,116.4,116.56,168727.0,116.56,116.62,116.4,116.56,168727.0
2016-01-12 15:55:00,116.6,116.8,116.47,116.58,390045.0,116.6,116.8,116.47,116.58,390045.0
2016-01-13 09:30:00,114.45,114.48,112.65,113.39,955491.0,114.45,114.48,112.65,113.39,955491.0
2016-01-13 09:35:00,113.46,114.25,113.24,114.2,459730.0,113.46,114.25,113.24,114.2,459730.0
2016-01-13 09:40:00,114.23,114.23,113.28,113.85,365156.0,114.23,114.23,113.28,113.85,365156.0
2016-01-13 09:45:00,113.76,113.85,112.75,113.21,439799.0,113.76,113.85,112.75,113.21,439799.0
2016-01-13 09:50:00,113.23,113.35,111.9,112.06,512752.0,113.23,113.35,111.9,112.06,512752.0
2016-01-13 09:55:00,112.09,112.5,111.42,111.5,607988.0,112.09,112.5,111.42,111.5,607988.0
2016-01-13 10:00:00,111.46,111.86,110.82,111.44,584033.0,111.46,111.86,110.82,111.44,584033.0
2016-01-13 10:05:00,111.39,112.19,111.16,112.18,452187.0,111.39,112.19,111.16,112.18,452187.0
2016-01-13 10:10:00,112.19,112.2,111.34,111.44,303438.0,112.19,112.2,111.34,111.44,303438.0
2016-01-13 10:15:00,111.43,112.15,111.13,112.13,291260.0,111.43,112.15,111.13,112.13,291260.0
2016-01-13 10:20:00,112.16,112.59,111.95,112.43,309570.0,112.16,112.59,111.95,112.43,309570.0
2016-01-13 10:25:00,112.41,112.46,111.44,111.99,260662.0,112.41,112.46,111.44,111.99,260662.0
2016-01-13 10:30:00,111.96,111.97,111.05,111.09,307304.0,111.96,111.97,111.05,111.09,307304.0
2016-01-13 10:35:00,111.09,111.43,110.8,110.89,367703.0,111.09,111.43,110.8,110.89,367703.0
2016-01-13 10:40:00,110.86,111.65,110.83,111.26,262354.0,110.86,111.65,110.83,111.26,262354.0
2016-01-13 10:45:00,111.25,111.48,110.91,111.3,194156.0,111.25,111.48,110.91,111.3,194156.0
2016-01-13 10:50:00,111.35,111.45,110.32,110.66,340127.0,111.35,111.45,110.32,110.66,340127.0
2016-01-13 10:55:00,110.64,110.78,110.32,110.54,227180.0,110.64,110.78,110.32,110.54,227180.0
2016-01-13 11:00:00,110.51,110.61,110.03,110.41,342671.0,110.51,110.61,110.03,110.41,342671.0
2016-01-13 11:05:00,110.39,110.59,110.3,110.41,168075.0,110.39,110.59,110.3,110.41,168075.0
2016-01-13 11:10:00,110.38,111.28,110.33,110.95,382816.0,110.38,111.28,110.33,110.95,382816.0
2016-01-13 11:15:00,110.91,111.43,110.91,111.39,237333.0,110.91,111.43,110.91,111.39,237333.0
2016-01-13 11:20:00,111.4,111.42,110.95,111.08,194174.0,111.4,111.42,110.95,111.08,194174.0
2016-01-13 11:25:00,111.14,111.14,110.71,110.88,160485.0,111.14,111.14,110.71,110.88,160485.0
2016-01-13 11:30:00,110.87,111.26,110.64,111.08,160428.0,110.87,111.26,110.64,111.08,160428.0
2016-01-13 11:35:00,111.11,111.49,111.03,111.18,185786.0,111.11,111.49,111.03,111.18,185786.0
2016-01-13 11:40:00,111.12,111.45,110.91,111.15,102131.0,111.12,111.45,110.91,111.15,102131.0
2016-01-13 11:45:00,111.15,111.24,110.68,110.82,157339.0,111.15,111.24,110.68,110.82,157339.0
2016-01-13 11:50:00,110.84,111.12,110.58,110.72,155923.0,110.84,111.12,110.58,110.72,155923.0
2016-01-13 11:55:00,110.75,110.76,110.25,110.44,181352.0,110.75,110.76,110.25,110.44,181352.0
2016-01-13 12:00:00,110.38,110.59,110.04,110.15,198290.0,110.38,110.59,110.04,110.15,198290.0
2016-01-13 12:05:00,110.12,110.25,109.7,110.06,282848.0,110.12,110.25,109.7,110.06,282848.0
2016-01-13 12:10:00,110.06,110.54,109.88,110.45,204036.0,110.06,110.54,109.88,110.45,204036.0
2016-01-13 12:15:00,110.44,110.65,110.11,110.36,142525.0,110.44,110.65,110.11,110.36,142525.0
2016-01-13 12:20:00,110.39,110.77,110.16,110.5,158800.0,110.39,110.77,110.16,110.5,158800.0
2016-01-13 12:25:00,110.43,110.74,110.23,110.63,132303.0,110.43,110.74,110.23,110.63,132303.0
2016-01-13 12:30:00,110.62,110.63,110.12,110.38,135325.0,110.62,110.63,110.12,110.38,135325.0
2016-01-13 12:35:00,110.44,110.69,110.2,110.2,117861.0,110.44,110.69,110.2,110.2,117861.0
2016-01-13 12:40:00,110.2,110.59,110.06,110.43,140662.0,110.2,110.59,110.06,110.43,140662.0
2016-01-13 12:45:00,110.39,110.51,110.16,110.33,118565.0,110.39,110.51,110.16,110.33,118565.0
2016-01-13 12:50:00,110.3,110.33,109.81,109.99,175946.0,110.3,110.33,109.81,109.99,175946.0
2016-01-13 12:55:00,110.0,110.03,109.35,109.55,234631.0,110.0,110.03,109.35,109.55,234631.0
2016-01-13 13:00:00,109.51,109.78,109.42,109.67,105991.0,109.51,109.78,109.42,109.67,105991.0
2016-01-13 13:05:00,109.69,109.96,109.48,109.82,119916.0,109.69,109.96,109.48,109.82,119916.0
2016-01-13 13:10:00,109.81,110.11,109.63,109.78,123211.0,109.81,110.11,109.63,109.78,123211.0
2016-01-13 13:15:00,109.8,109.96,109.58,109.73,95364.0,109.8,109.96,109.58,109.73,95364.0
2016-01-13 13:20:00,109.72,109.93,109.25,109.3,203864.0,109.72,109.93,109.25,109.3,203864.0
2016-01-13 13:25:00,109.31,109.4,108.8,108.85,284149.0,109.31,109.4,108.8,108.85,284149.0
2016-01-13 13:30:00,108.88,109.19,108.62,108.89,198683.0,108.88,109.19,108.62,108.89,198683.0
2016-01-13 13:35:00,108.9,109.07,108.27,108.36,202989.0,108.9,109.07,108.27,108.36,202989.0
2016-01-13 13:40:00,108.31,108.53,107.88,107.96,291724.0,108.31,108.53,107.88,107.96,291724.0
2016-01-13 13:45:00,107.94,108.01,107.55,107.77,330964.0,107.94,108.01,107.55,107.77,330964.0
2016-01-13 13:50:00,107.75,108.24,107.4,107.98,301213.0,107.75,108.24,107.4,107.98,301213.0
2016-01-13 13:55:00,108.01,108.69,107.8,107.89,311326.0,108.01,108.69,107.8,107.89,311326.0
2016-01-13 14:00:00,107.85,108.35,107.75,107.79,239093.0,107.85,108.35,107.75,107.79,239093.0
2016-01-13 14:05:00,107.82,108.0,107.41,107.84,250819.0,107.82,108.0,107.41,107.84,250819.0
2016-01-13 14:10:00,107.83,108.27,107.56,107.83,164421.0,107.83,108.27,107.56,107.83,164421.0
2016-01-13 14:15:00,107.85,108.1,107.16,107.38,258326.0,107.85,108.1,107.16,107.38,258326.0
2016-01-13 14:20:00,107.39,107.58,106.8,107.07,264544.0,107.39,107.58,106.8,107.07,264544.0
2016-01-13 14:25:00,107.04,107.27,106.53,107.1,189819.0,107.04,107.27,106.53,107.1,189819.0
2016-01-13 14:30:00,107.06,107.17,105.92,106.03,432403.0,107.06,107.17,105.92,106.03,432403.0
2016-01-13 14:35:00,106.0,106.5,105.58,106.41,320094.0,106.0,106.5,105.58,106.41,320094.0
2016-01-13 14:40:00,106.43,106.43,104.53,104.77,528933.0,106.43,106.43,104.53,104.77,528933.0
2016-01-13 14:45:00,104.73,106.28,104.71,106.26,437415.0,104.73,106.28,104.71,106.26,437415.0
2016-01-13 14:50:00,106.24,107.25,106.01,107.19,478751.0,106.24,107.25,106.01,107.19,478751.0
2016-01-13 14:55:00,107.19,107.47,106.67,106.87,344035.0,107.19,107.47,106.67,106.87,344035.0
2016-01-13 15:00:00,106.87,107.37,106.52,106.94,281828.0,106.87,107.37,106.52,106.94,281828.0
2016-01-13 15:05:00,106.96,107.5,106.81,107.38,380901.0,106.96,107.5,106.81,107.38,380901.0
2016-01-13 15:10:00,107.38,107.5,106.34,106.42,275707.0,107.38,107.5,106.34,106.42,275707.0
2016-01-13 15:15:00,106.38,107.43,106.38,107.15,269046.0,106.38,107.43,106.38,107.15,269046.0
2016-01-13 15:20:00,107.14,107.25,106.76,107.16,287921.0,107.14,107.25,106.76,107.16,287921.0
2016-01-13 15:25:00,107.12,107.79,107.06,107.14,298142.0,107.12,107.79,107.06,107.14,298142.0
2016-01-13 15:30:00,107.16,107.38,106.92,107.08,233257.0,107.16,107.38,106.92,107.08,233257.0
2016-01-13 15:35:00,107.08,107.15,106.5,106.75,331789.0,107.08,107.15,106.5,106.75,331789.0
2016-01-13 15:40:00,106.76,107.09,106.69,107.02,388422.0,106.76,107.09,106.69,107.02,388422.0
2016-01-13 15:45:00,107.02,107.07,106.22,106.27,460346.0,107.02,107.07,106.22,106.27,460346.0
2016-01-13 15:50:00,106.26,106.88,106.06,106.62,487499.0,106.26,106.88,106.06,106.62,487499.0
2016-01-13 15:55:00,106.61,106.8,106.31,106.57,508421.0,106.61,106.8,106.31,106.57,508421.0
2016-01-14 09:30:00,105.65,106.8,105.45,106.7,615189.0,105.65,106.8,105.45,106.7,615189.0
2016-01-14 09:35:00,106.64,107.35,106.23,106.49,443136.0,106.64,107.35,106.23,106.49,443136.0
2016-01-14 09:40:00,106.51,107.0,106.05,107.0,371290.0,106.51,107.0,106.05,107.0,371290.0
2016-01-14 09:45:00,106.98,107.5,106.45,106.84,326985.0,106.98,107.5,106.45,106.84,326985.0
2016-01-14 09:50:00,106.87,107.11,104.76,104.78,570829.0,106.87,107.11,104.76,104.78,570829.0
2016-01-14 09:55:00,104.77,104.9,101.53,101.89,1247068.0,104.77,104.9,101.53,101.89,1247068.0
2016-01-14 10:00:00,101.88,103.5,101.21,103.2,1059441.0,101.88,103.5,101.21,103.2,1059441.0
2016-01-14 10:05:00,103.16,103.67,102.69,103.55,660462.0,103.16,103.67,102.69,103.55,660462.0
2016-01-14 10:10:00,103.55,105.23,103.35,105.15,715379.0,103.55,105.23,103.35,105.15,715379.0
2016-01-14 10:15:00,105.19,107.86,105.03,107.7,661099.0,105.19,107.86,105.03,107.7,661099.0
2016-01-14 10:20:00,107.7,108.2,106.74,107.89,611762.0,107.7,108.2,106.74,107.89,611762.0
2016-01-14 10:25:00,107.88,108.22,107.23,107.95,418529.0,107.88,108.22,107.23,107.95,418529.0
2016-01-14 10:30:00,107.97,109.25,107.9,108.87,636551.0,107.97,109.25,107.9,108.87,636551.0
2016-01-14 10:35:00,108.87,109.25,108.3,108.34,488359.0,108.87,109.25,108.3,108.34,488359.0
2016-01-14 10:40:00,108.35,108.86,107.88,108.68,351027.0,108.35,108.86,107.88,108.68,351027.0
2016-01-14 10:45:00,108.69,108.7,107.8,108.37,274973.0,108.69,108.7,107.8,108.37,274973.0
2016-01-14 10:50:00,108.39,108.41,107.25,107.25,284550.0,108.39,108.41,107.25,107.25,284550.0
2016-01-14 10:55:00,107.26,107.3,106.32,106.47,365756.0,107.26,107.3,106.32,106.47,365756.0
2016-01-14 11:00:00,106.52,106.9,105.8,106.26,327291.0,106.52,106.9,105.8,106.26,327291.0
2016-01-14 11:05:00,106.27,106.98,106.13,106.63,357088.0,106.27,106.98,106.13,106.63,357088.0
2016-01-14 11:10:00,106.63,107.66,106.61,107.44,259422.0,106.63,107.66,106.61,107.44,259422.0
2016-01-14 11:15:00,107.52,107.52,106.37,106.4,157059.0,107.52,107.52,106.37,106.4,157059.0
2016-01-14 11:20:00,106.45,106.69,106.15,106.26,192293.0,106.45,106.69,106.15,106.26,192293.0
2016-01-14 11:25:00,106.29,106.58,105.87,106.44,229089.0,106.29,106.58,105.87,106.44,229089.0
2016-01-14 11:30:00,106.48,106.77,104.76,104.81,350327.0,106.48,106.77,104.76,104.81,350327.0
2016-01-14 11:35:00,104.78,105.63,104.76,105.43,261832.0,104.78,105.63,104.76,105.43,261832.0
2016-01-14 11:40:00,105.43,106.2,105.38,106.16,172747.0,105.43,106.2,105.38,106.16,172747.0
2016-01-14 11:45:00,106.16,106.48,105.7,105.74,162870.0,106.16,106.48,105.7,105.74,162870.0
2016-01-14 11:50:00,105.75,106.09,105.44,105.93,91331.0,105.75,106.09,105.44,105.93,91331.0
2016-01-14 11:55:00,105.93,106.35,105.63,106.2,143016.0,105.93,106.35,105.63,106.2,143016.0
2016-01-14 12:00:00,106.28,106.84,106.12,106.18,185758.0,106.28,106.84,106.12,106.18,185758.0
2016-01-14 12:05:00,106.14,106.41,105.72,105.92,102304.0,106.14,106.41,105.72,105.92,102304.0
2016-01-14 12:10:00,105.94,106.26,105.67,106.24,128436.0,105.94,106.26,105.67,106.24,128436.0
2016-01-14 12:15:00,106.26,106.44,105.96,106.26,109833.0,106.26,106.44,105.96,106.26,109833.0
2016-01-14 12:20:00,106.3,106.35,105.6,106.1,125077.0,106.3,106.35,105.6,106.1,125077.0
2016-01-14 12:25:00,106.08,106.15,105.23,105.31,156186.0,106.08,106.15,105.23,105.31,156186.0
2016-01-14 12:30:00,105.35,105.84,105.32,105.59,193891.0,105.35,105.84,105.32,105.59,193891.0
2016-01-14 12:35:00,105.6,105.68,105.09,105.49,159840.0,105.6,105.68,105.09,105.49,159840.0
2016-01-14 12:40:00,105.49,105.9,105.31,105.68,173010.0,105.49,105.9,105.31,105.68,173010.0
2016-01-14 12:45:00,105.67,106.1,105.46,105.96,158843.0,105.67,106.1,105.46,105.96,158843.0
2016-01-14 12:50:00,105.96,105.96,105.45,105.72,108581.0,105.96,105.96,105.45,105.72,108581.0
2016-01-14 12:55:00,105.73,105.88,105.3,105.3,117197.0,105.73,105.88,105.3,105.3,117197.0
2016-01-14 13:00:00,105.36,105.77,105.13,105.42,171419.0,105.36,105.77,105.13,105.42,171419.0
2016-01-14 13:05:00,105.38,105.86,105.05,105.65,223551.0,105.38,105.86,105.05,105.65,223551.0
2016-01-14 13:10:00,105.7,105.85,105.43,105.51,115584.0,105.7,105.85,105.43,105.51,115584.0
2016-01-14 13:15:00,105.5,106.66,105.5,106.66,248676.0,105.5,106.66,105.5,106.66,248676.0
2016-01-14 13:20:00,106.63,107.48,106.56,106.76,314433.0,106.63,107.48,106.56,106.76,314433.0
2016-01-14 13:25:00,106.76,106.96,106.26,106.73,158085.0,106.76,106.96,106.26,106.73,158085.0
2016-01-14 13:30:00,106.68,106.91,106.34,106.71,113538.0,106.68,106.91,106.34,106.71,113538.0
2016-01-14 13:35:00,106.65,106.96,106.52,106.6,131617.0,106.65,106.96,106.52,106.6,131617.0
2016-01-14 13:40:00,106.62,107.22,106.51,106.64,130671.0,106.62,107.22,106.51,106.64,130671.0
2016-01-14 13:45:00,106.64,106.68,106.17,106.44,119044.0,106.64,106.68,106.17,106.44,119044.0
2016-01-14 13:50:00,106.44,107.24,106.41,107.13,163527.0,106.44,107.24,106.41,107.13,163527.0
2016-01-14 13:55:00,107.15,107.21,106.83,106.84,147615.0,107.15,107.21,106.83,106.84,147615.0
2016-01-14 14:00:00,106.9,107.03,106.34,106.78,146398.0,106.9,107.03,106.34,106.78,146398.0
2016-01-14 14:05:00,106.78,106.93,106.51,106.66,157703.0,106.78,106.93,106.51,106.66,157703.0
2016-01-14 14:10:00,106.65,107.39,106.59,107.28,159893.0,106.65,107.39,106.59,107.28,159893.0
2016-01-14 14:15:00,107.32,107.74,107.16,107.29,236750.0,107.32,107.74,107.16,107.29,236750.0
2016-01-14 14:20:00,107.29,107.62,107.21,107.53,129383.0,107.29,107.62,107.21,107.53,129383.0
2016-01-14 14:25:00,107.52,107.76,107.37,107.53,106639.0,107.52,107.76,107.37,107.53,106639.0
2016-01-14 14:30:00,107.53,108.2,107.51,108.16,273284.0,107.53,108.2,107.51,108.16,273284.0
2016-01-14 14:35:00,108.17,108.3,108.01,108.13,204687.0,108.17,108.3,108.01,108.13,204687.0
2016-01-14 14:40:00,108.13,109.18,108.13,108.83,379365.0,108.13,109.18,108.13,108.83,379365.0
2016-01-14 14:45:00,108.84,109.08,108.54,108.78,215489.0,108.84,109.08,108.54,108.78,215489.0
2016-01-14 14:50:00,108.77,109.08,108.65,109.03,191006.0,108.77,109.08,108.65,109.03,191006.0
2016-01-14 14:55:00,109.04,109.17,108.87,108.91,132024.0,109.04,109.17,108.87,108.91,132024.0
2016-01-14 15:00:00,108.9,108.91,108.24,108.41,228328.0,108.9,108.91,108.24,108.41,228328.0
2016-01-14 15:05:00,108.41,108.81,108.4,108.42,148741.0,108.41,108.81,108.4,108.42,148741.0
2016-01-14 15:10:00,108.42,108.7,108.26,108.31,123496.0,108.42,108.7,108.26,108.31,123496.0
2016-01-14 15:15:00,108.31,108.55,108.21,108.22,115159.0,108.31,108.55,108.21,108.22,115159.0
2016-01-14 15:20:00,108.23,108.39,107.91,108.23,189220.0,108.23,108.39,107.91,108.23,189220.0
2016-01-14 15:25:00,108.22,108.24,107.46,107.54,212097.0,108.22,108.24,107.46,107.54,212097.0
2016-01-14 15:30:00,107.52,107.54,106.71,106.76,233325.0,107.52,107.54,106.71,106.76,233325.0
2016-01-14 15:35:00,106.79,107.2,106.54,106.75,272497.0,106.79,107.2,106.54,106.75,272497.0
2016-01-14 15:40:00,106.74,106.84,106.51,106.78,226654.0,106.74,106.84,106.51,106.78,226654.0
2016-01-14 15:45:00,106.78,107.11,106.73,106.88,209780.0,106.78,107.11,106.73,106.88,209780.0
2016-01-14 15:50:00,106.89,107.23,106.89,107.03,230486.0,106.89,107.23,106.89,107.03,230486.0
2016-01-14 15:55:00,107.04,107.21,107.0,107.06,283822.0,107.04,107.21,107.0,107.06,283822.0
2016-01-15 09:30:00,102.32,104.0,102.11,103.61,908840.0,102.32,104.0,102.11,103.61,908840.0
2016-01-15 09:35:00,103.6,104.6,103.52,104.6,379958.0,103.6,104.6,103.52,104.6,379958.0
2016-01-15 09:40:00,104.54,104.95,103.54,104.88,496403.0,104.54,104.95,103.54,104.88,496403.0
2016-01-15 09:45:00,104.76,105.5,104.31,104.74,422197.0,104.76,105.5,104.31,104.74,422197.0
2016-01-15 09:50:00,104.77,105.01,103.58,103.99,281651.0,104.77,105.01,103.58,103.99,281651.0
2016-01-15 09:55:00,103.86,104.25,103.15,103.29,235887.0,103.86,104.25,103.15,103.29,235887.0
2016-01-15 10:00:00,103.25,104.18,102.95,103.95,384319.0,103.25,104.18,102.95,103.95,384319.0
2016-01-15 10:05:00,103.98,104.4,103.32,103.65,310018.0,103.98,104.4,103.32,103.65,310018.0
2016-01-15 10:10:00,103.72,104.19,102.95,103.23,252829.0,103.72,104.19,102.95,103.23,252829.0
2016-01-15 10:15:00,103.16,103.53,103.0,103.28,230271.0,103.16,103.53,103.0,103.28,230271.0
2016-01-15 10:20:00,103.35,103.95,103.17,103.44,276232.0,103.35,103.95,103.17,103.44,276232.0
2016-01-15 10:25:00,103.52,103.9,103.27,103.46,151974.0,103.52,103.9,103.27,103.46,151974.0
2016-01-15 10:30:00,103.5,104.65,103.38,103.78,307425.0,103.5,104.65,103.38,103.78,307425.0
2016-01-15 10:35:00,103.8,104.4,103.62,104.31,149217.0,103.8,104.4,103.62,104.31,149217.0
2016-01-15 10:40:00,104.38,104.66,103.62,103.76,188481.0,104.38,104.66,103.62,103.76,188481.0
2016-01-15 10:45:00,103.69,104.05,103.5,103.78,122409.0,103.69,104.05,103.5,103.78,122409.0
2016-01-15 10:50:00,103.77,103.78,103.07,103.11,193966.0,103.77,103.78,103.07,103.11,193966.0
2016-01-15 10:55:00,103.13,103.31,102.64,102.7,303840.0,103.13,103.31,102.64,102.7,303840.0
2016-01-15 11:00:00,102.67,102.89,102.3,102.46,290969.0,102.67,102.89,102.3,102.46,290969.0
2016-01-15 11:05:00,102.39,103.44,102.25,102.91,273097.0,102.39,103.44,102.25,102.91,273097.0
2016-01-15 11:10:00,102.93,103.5,102.74,103.22,182153.0,102.93,103.5,102.74,103.22,182153.0
2016-01-15 11:15:00,103.23,103.5,102.6,103.16,201322.0,103.23,103.5,102.6,103.16,201322.0
2016-01-15 11:20:00,103.16,103.4,102.81,102.96,128838.0,103.16,103.4,102.81,102.96,128838.0
2016-01-15 11:25:00,103.0,103.4,102.62,102.94,199293.0,103.0,103.4,102.62,102.94,199293.0
2016-01-15 11:30:00,102.86,103.55,102.77,103.15,130589.0,102.86,103.55,102.77,103.15,130589.0
2016-01-15 11:35:00,103.16,103.26,102.85,103.03,100327.0,103.16,103.26,102.85,103.03,100327.0
2016-01-15 11:40:00,103.05,103.28,102.7,103.16,141428.0,103.05,103.28,102.7,103.16,141428.0
2016-01-15 11:45:00,103.05,103.65,102.98,103.12,159334.0,103.05,103.65,102.98,103.12,159334.0
2016-01-15 11:50:00,103.17,103.42,102.9,102.98,107232.0,103.17,103.42,102.9,102.98,107232.0
2016-01-15 11:55:00,102.99,103.27,102.87,102.99,153902.0,102.99,103.27,102.87,102.99,153902.0
2016-01-15 12:00:00,102.94,103.22,102.8,103.02,90488.0,102.94,103.22,102.8,103.02,90488.0
2016-01-15 12:05:00,102.98,103.22,102.8,103.21,83935.0,102.98,103.22,102.8,103.21,83935.0
2016-01-15 12:10:00,103.18,103.37,102.86,102.87,89387.0,103.18,103.37,102.86,102.87,89387.0
2016-01-15 12:15:00,102.91,102.95,102.4,102.62,172945.0,102.91,102.95,102.4,102.62,172945.0
2016-01-15 12:20:00,102.59,102.8,102.5,102.64,152287.0,102.59,102.8,102.5,102.64,152287.0
2016-01-15 12:25:00,102.6,102.69,102.1,102.33,215746.0,102.6,102.69,102.1,102.33,215746.0
2016-01-15 12:30:00,102.32,102.32,101.91,102.23,301413.0,102.32,102.32,101.91,102.23,301413.0
2016-01-15 12:35:00,102.24,102.33,101.95,102.03,159448.0,102.24,102.33,101.95,102.03,159448.0
2016-01-15 12:40:00,102.04,102.78,101.72,102.64,286912.0,102.04,102.78,101.72,102.64,286912.0
2016-01-15 12:45:00,102.71,103.18,102.32,102.74,253472.0,102.71,103.18,102.32,102.74,253472.0
2016-01-15 12:50:00,102.78,103.16,102.53,102.99,107518.0,102.78,103.16,102.53,102.99,107518.0
2016-01-15 12:55:00,102.97,103.15,102.75,102.9,121823.0,102.97,103.15,102.75,102.9,121823.0
2016-01-15 13:00:00,102.85,103.4,102.74,103.33,156730.0,102.85,103.4,102.74,103.33,156730.0
2016-01-15 13:05:00,103.34,103.35,102.76,102.96,117362.0,103.34,103.35,102.76,102.96,117362.0
2016-01-15 13:10:00,102.97,103.66,102.94,103.34,211826.0,102.97,103.66,102.94,103.34,211826.0
2016-01-15 13:15:00,103.29,103.46,103.15,103.35,126343.0,103.29,103.46,103.15,103.35,126343.0
2016-01-15 13:20:00,103.34,103.54,102.89,103.13,137104.0,103.34,103.54,102.89,103.13,137104.0
2016-01-15 13:25:00,103.18,103.28,102.7,102.79,135428.0,103.18,103.28,102.7,102.79,135428.0
2016-01-15 13:30:00,102.79,102.85,102.47,102.6,174454.0,102.79,102.85,102.47,102.6,174454.0
2016-01-15 13:35:00,102.6,102.75,102.44,102.53,105523.0,102.6,102.75,102.44,102.53,105523.0
2016-01-15 13:40:00,102.53,103.24,102.48,103.03,116065.0,102.53,103.24,102.48,103.03,116065.0
2016-01-15 13:45:00,103.0,103.55,102.98,103.17,108460.0,103.0,103.55,102.98,103.17,108460.0
2016-01-15 13:50:00,103.17,103.81,103.14,103.7,159833.0,103.17,103.81,103.14,103.7,159833.0
2016-01-15 13:55:00,103.75,103.75,103.2,103.33,162593.0,103.75,103.75,103.2,103.33,162593.0
2016-01-15 14:00:00,103.36,103.39,103.01,103.07,104818.0,103.36,103.39,103.01,103.07,104818.0
2016-01-15 14:05:00,103.07,103.2,102.8,103.13,114294.0,103.07,103.2,102.8,103.13,114294.0
2016-01-15 14:10:00,103.14,103.4,102.88,103.01,112510.0,103.14,103.4,102.88,103.01,112510.0
2016-01-15 14:15:00,102.96,103.27,102.67,103.16,130783.0,102.96,103.27,102.67,103.16,130783.0
2016-01-15 14:20:00,103.16,103.23,102.75,103.08,170128.0,103.16,103.23,102.75,103.08,170128.0
2016-01-15 14:25:00,103.07,103.13,102.82,102.84,140390.0,103.07,103.13,102.82,102.84,140390.0
2016-01-15 14:30:00,102.83,103.3,102.76,102.95,260911.0,102.83,103.3,102.76,102.95,260911.0
2016-01-15 14:35:00,102.93,103.25,102.9,103.09,136692.0,102.93,103.25,102.9,103.09,136692.0
2016-01-15 14:40:00,103.1,103.65,103.1,103.29,125060.0,103.1,103.65,103.1,103.29,125060.0
2016-01-15 14:45:00,103.27,103.54,103.1,103.42,102461.0,103.27,103.54,103.1,103.42,102461.0
2016-01-15 14:50:00,103.43,103.84,103.05,103.8,184280.0,103.43,103.84,103.05,103.8,184280.0
2016-01-15 14:55:00,103.79,104.66,103.78,104.5,296171.0,103.79,104.66,103.78,104.5,296171.0
2016-01-15 15:00:00,104.47,104.55,104.11,104.53,194714.0,104.47,104.55,104.11,104.53,194714.0
2016-01-15 15:05:00,104.49,104.66,103.86,103.9,214668.0,104.49,104.66,103.86,103.9,214668.0
2016-01-15 15:10:00,103.85,103.99,103.5,103.97,184101.0,103.85,103.99,103.5,103.97,184101.0
2016-01-15 15:15:00,103.98,103.98,102.9,103.08,286427.0,103.98,103.98,102.9,103.08,286427.0
2016-01-15 15:20:00,103.08,103.76,102.99,103.71,174888.0,103.08,103.76,102.99,103.71,174888.0
2016-01-15 15:25:00,103.75,103.9,103.31,103.43,204685.0,103.75,103.9,103.31,103.43,204685.0
2016-01-15 15:30:00,103.48,103.89,102.93,103.65,281638.0,103.48,103.89,102.93,103.65,281638.0
2016-01-15 15:35:00,103.6,103.88,103.35,103.45,186767.0,103.6,103.88,103.35,103.45,186767.0
2016-01-15 15:40:00,103.43,103.63,103.15,103.49,265745.0,103.43,103.63,103.15,103.49,265745.0
2016-01-15 15:45:00,103.47,103.74,103.36,103.67,230545.0,103.47,103.74,103.36,103.67,230545.0
2016-01-15 15:50:00,103.62,103.95,103.49,103.87,305792.0,103.62,103.95,103.49,103.87,305792.0
2016-01-15 15:55:00,103.86,104.41,103.85,104.06,802889.0,103.86,104.41,103.85,104.06,802889.0
2016-01-19 09:30:00,106.39,108.2,106.33,106.75,1106437.0,106.39,108.2,106.33,106.75,1106437.0
2016-01-19 09:35:00,106.6,108.4,105.91,107.1,871445.0,106.6,108.4,105.91,107.1,871445.0
2016-01-19 09:40:00,107.24,107.75,106.75,107.02,506169.0,107.24,107.75,106.75,107.02,506169.0
2016-01-19 09:45:00,107.01,107.65,106.62,107.47,448511.0,107.01,107.65,106.62,107.47,448511.0
2016-01-19 09:50:00,107.37,107.65,106.65,107.22,474543.0,107.37,107.65,106.65,107.22,474543.0
2016-01-19 09:55:00,107.17,107.29,106.66,107.14,397525.0,107.17,107.29,106.66,107.14,397525.0
2016-01-19 10:00:00,107.17,107.2,106.24,106.66,298179.0,107.17,107.2,106.24,106.66,298179.0
2016-01-19 10:05:00,106.7,107.1,106.57,106.69,319072.0,106.7,107.1,106.57,106.69,319072.0
2016-01-19 10:10:00,106.77,107.0,106.11,106.29,319387.0,106.77,107.0,106.11,106.29,319387.0
2016-01-19 10:15:00,106.29,106.81,105.75,105.84,413754.0,106.29,106.81,105.75,105.84,413754.0
2016-01-19 10:20:00,105.84,106.83,105.77,106.76,317851.0,105.84,106.83,105.77,106.76,317851.0
2016-01-19 10:25:00,106.81,107.18,106.72,107.09,356931.0,106.81,107.18,106.72,107.09,356931.0
2016-01-19 10:30:00,107.1,107.47,106.79,107.39,284456.0,107.1,107.47,106.79,107.39,284456.0
2016-01-19 10:35:00,107.37,107.93,107.35,107.44,339909.0,107.37,107.93,107.35,107.44,339909.0
2016-01-19 10:40:00,107.45,107.82,107.32,107.41,277548.0,107.45,107.82,107.32,107.41,277548.0
2016-01-19 10:45:00,107.41,107.79,107.09,107.77,248419.0,107.41,107.79,107.09,107.77,248419.0
2016-01-19 10:50:00,107.75,107.94,107.42,107.57,215085.0,107.75,107.94,107.42,107.57,215085.0
2016-01-19 10:55:00,107.56,108.12,107.4,107.82,316142.0,107.56,108.12,107.4,107.82,316142.0
2016-01-19 11:00:00,107.81,108.3,107.75,108.11,331203.0,107.81,108.3,107.75,108.11,331203.0
2016-01-19 11:05:00,108.09,108.21,107.66,107.84,237218.0,108.09,108.21,107.66,107.84,237218.0
2016-01-19 11:10:00,107.85,107.85,107.2,107.37,307773.0,107.85,107.85,107.2,107.37,307773.0
2016-01-19 11:15:00,107.37,107.63,106.46,106.62,360039.0,107.37,107.63,106.46,106.62,360039.0
2016-01-19 11:20:00,106.6,107.03,106.38,106.45,297803.0,106.6,107.03,106.38,106.45,297803.0
2016-01-19 11:25:00,106.52,106.85,106.38,106.52,262627.0,106.52,106.85,106.38,106.52,262627.0
2016-01-19 11:30:00,106.53,106.63,105.75,106.0,365872.0,106.53,106.63,105.75,106.0,365872.0
2016-01-19 11:35:00,105.95,106.17,105.55,106.08,349221.0,105.95,106.17,105.55,106.08,349221.0
2016-01-19 11:40:00,106.09,106.54,105.9,106.32,250661.0,106.09,106.54,105.9,106.32,250661.0
2016-01-19 11:45:00,106.35,106.53,105.83,105.94,177652.0,106.35,106.53,105.83,105.94,177652.0
2016-01-19 11:50:00,105.95,106.59,105.83,106.29,149666.0,105.95,106.59,105.83,106.29,149666.0
2016-01-19 11:55:00,106.31,106.7,106.07,106.15,143841.0,106.31,106.7,106.07,106.15,143841.0
2016-01-19 12:00:00,106.16,106.49,106.12,106.28,92754.0,106.16,106.49,106.12,106.28,92754.0
2016-01-19 12:05:00,106.27,106.47,106.0,106.05,122495.0,106.27,106.47,106.0,106.05,122495.0
2016-01-19 12:10:00,106.03,106.69,106.0,106.56,153997.0,106.03,106.69,106.0,106.56,153997.0
2016-01-19 12:15:00,106.53,106.53,105.7,105.98,197203.0,106.53,106.53,105.7,105.98,197203.0
2016-01-19 12:20:00,105.97,106.15,105.72,105.85,160527.0,105.97,106.15,105.72,105.85,160527.0
2016-01-19 12:25:00,105.86,105.94,105.6,105.89,170736.0,105.86,105.94,105.6,105.89,170736.0
2016-01-19 12:30:00,105.81,106.23,105.81,105.99,155376.0,105.81,106.23,105.81,105.99,155376.0
2016-01-19 12:35:00,106.0,106.85,106.0,106.63,172200.0,106.0,106.85,106.0,106.63,172200.0
2016-01-19 12:40:00,106.62,106.9,106.45,106.55,182463.0,106.62,106.9,106.45,106.55,182463.0
2016-01-19 12:45:00,106.58,106.73,106.18,106.48,189778.0,106.58,106.73,106.18,106.48,189778.0
2016-01-19 12:50:00,106.49,107.29,106.46,107.26,338467.0,106.49,107.29,106.46,107.26,338467.0
2016-01-19 12:55:00,107.26,107.4,106.95,107.16,258420.0,107.26,107.4,106.95,107.16,258420.0
2016-01-19 13:00:00,107.16,107.64,107.16,107.41,206462.0,107.16,107.64,107.16,107.41,206462.0
2016-01-19 13:05:00,107.4,107.62,107.11,107.56,210821.0,107.4,107.62,107.11,107.56,210821.0
2016-01-19 13:10:00,107.6,108.2,107.52,107.83,368246.0,107.6,108.2,107.52,107.83,368246.0
2016-01-19 13:15:00,107.85,109.4,107.81,109.39,675631.0,107.85,109.4,107.81,109.39,675631.0
2016-01-19 13:20:00,109.39,109.5,108.5,108.63,425896.0,109.39,109.5,108.5,108.63,425896.0
2016-01-19 13:25:00,108.61,108.8,108.38,108.53,213434.0,108.61,108.8,108.38,108.53,213434.0
2016-01-19 13:30:00,108.51,108.97,108.51,108.79,236189.0,108.51,108.97,108.51,108.79,236189.0
2016-01-19 13:35:00,108.85,109.79,108.75,109.74,425455.0,108.85,109.79,108.75,109.74,425455.0
2016-01-19 13:40:00,109.78,109.8,109.11,109.14,318055.0,109.78,109.8,109.11,109.14,318055.0
2016-01-19 13:45:00,109.16,110.14,109.14,109.71,449522.0,109.16,110.14,109.14,109.71,449522.0
2016-01-19 13:50:00,109.73,109.86,109.1,109.18,337797.0,109.73,109.86,109.1,109.18,337797.0
2016-01-19 13:55:00,109.2,109.41,108.9,109.29,372692.0,109.2,109.41,108.9,109.29,372692.0
2016-01-19 14:00:00,109.25,109.27,108.22,108.34,344773.0,109.25,109.27,108.22,108.34,344773.0
2016-01-19 14:05:00,108.37,108.64,107.78,107.8,320062.0,108.37,108.64,107.78,107.8,320062.0
2016-01-19 14:10:00,107.8,108.19,107.64,107.7,301731.0,107.8,108.19,107.64,107.7,301731.0
2016-01-19 14:15:00,107.66,107.78,107.32,107.6,300867.0,107.66,107.78,107.32,107.6,300867.0
2016-01-19 14:20:00,107.59,107.89,107.4,107.87,333994.0,107.59,107.89,107.4,107.87,333994.0
2016-01-19 14:25:00,107.86,107.99,107.45,107.62,310886.0,107.86,107.99,107.45,107.62,310886.0
2016-01-19 14:30:00,107.64,107.8,106.89,107.06,308519.0,107.64,107.8,106.89,107.06,308519.0
2016-01-19 14:35:00,107.06,107.15,106.86,107.05,221247.0,107.06,107.15,106.86,107.05,221247.0
2016-01-19 14:40:00,107.0,107.23,106.0,106.15,414709.0,107.0,107.23,106.0,106.15,414709.0
2016-01-19 14:45:00,106.18,106.45,105.85,106.29,322545.0,106.18,106.45,105.85,106.29,322545.0
2016-01-19 14:50:00,106.32,107.3,106.26,107.22,370736.0,106.32,107.3,106.26,107.22,370736.0
2016-01-19 14:55:00,107.23,107.3,106.28,106.97,262365.0,107.23,107.3,106.28,106.97,262365.0
2016-01-19 15:00:00,106.96,107.69,106.77,107.64,253508.0,106.96,107.69,106.77,107.64,253508.0
2016-01-19 15:05:00,107.69,108.06,107.5,107.71,387701.0,107.69,108.06,107.5,107.71,387701.0
2016-01-19 15:10:00,107.69,107.88,106.44,106.8,428732.0,107.69,107.88,106.44,106.8,428732.0
2016-01-19 15:15:00,106.83,107.24,106.7,106.89,265479.0,106.83,107.24,106.7,106.89,265479.0
2016-01-19 15:20:00,106.94,107.83,106.89,107.74,337558.0,106.94,107.83,106.89,107.74,337558.0
2016-01-19 15:25:00,107.73,108.49,107.65,108.4,516706.0,107.73,108.49,107.65,108.4,516706.0
2016-01-19 15:30:00,108.39,108.99,108.27,108.77,526809.0,108.39,108.99,108.27,108.77,526809.0
2016-01-19 15:35:00,108.77,108.91,108.04,108.18,350751.0,108.77,108.91,108.04,108.18,350751.0
2016-01-19 15:40:00,108.2,108.33,107.7,107.86,490178.0,108.2,108.33,107.7,107.86,490178.0
2016-01-19 15:45:00,107.87,108.8,107.57,108.78,583982.0,107.87,108.8,107.57,108.78,583982.0
2016-01-19 15:50:00,108.77,108.89,108.11,108.55,542519.0,108.77,108.89,108.11,108.55,542519.0
2016-01-19 15:55:00,108.56,108.59,107.8,107.86,826816.0,108.56,108.59,107.8,107.86,826816.0
2016-01-20 09:30:00,108.99,109.49,106.8,108.01,2207661.0,108.99,109.49,106.8,108.01,2207661.0
2016-01-20 09:35:00,108.02,108.51,106.11,107.31,1401097.0,108.02,108.51,106.11,107.31,1401097.0
2016-01-20 09:40:00,107.32,108.18,105.8,106.67,1083625.0,107.32,108.18,105.8,106.67,1083625.0
2016-01-20 09:45:00,106.68,107.34,104.04,104.49,1348935.0,106.68,107.34,104.04,104.49,1348935.0
2016-01-20 09:50:00,104.49,104.92,101.27,102.58,1656896.0,104.49,104.92,101.27,102.58,1656896.0
2016-01-20 09:55:00,102.56,103.4,102.02,102.92,1196784.0,102.56,103.4,102.02,102.92,1196784.0
2016-01-20 10:00:00,102.96,103.19,101.01,102.2,1072769.0,102.96,103.19,101.01,102.2,1072769.0
2016-01-20 10:05:00,102.26,103.0,102.0,102.98,728167.0,102.26,103.0,102.0,102.98,728167.0
2016-01-20 10:10:00,102.97,102.98,101.63,102.34,798764.0,102.97,102.98,101.63,102.34,798764.0
2016-01-20 10:15:00,102.34,102.7,99.6,100.94,1296756.0,102.34,102.7,99.6,100.94,1296756.0
2016-01-20 10:20:00,100.91,101.89,100.26,100.87,765131.0,100.91,101.89,100.26,100.87,765131.0
2016-01-20 10:25:00,100.84,102.47,100.72,101.69,953546.0,100.84,102.47,100.72,101.69,953546.0
2016-01-20 10:30:00,101.56,101.61,99.72,99.96,640817.0,101.56,101.61,99.72,99.96,640817.0
2016-01-20 10:35:00,99.9,100.55,99.29,99.99,644412.0,99.9,100.55,99.29,99.99,644412.0
2016-01-20 10:40:00,99.94,101.2,99.81,100.64,485719.0,99.94,101.2,99.81,100.64,485719.0
2016-01-20 10:45:00,100.62,100.83,98.82,99.22,763607.0,100.62,100.83,98.82,99.22,763607.0
2016-01-20 10:50:00,99.17,99.41,97.71,97.86,801391.0,99.17,99.41,97.71,97.86,801391.0
2016-01-20 10:55:00,97.84,98.2,97.05,98.0,737329.0,97.84,98.2,97.05,98.0,737329.0
2016-01-20 11:00:00,98.0,98.5,97.68,98.03,514220.0,98.0,98.5,97.68,98.03,514220.0
2016-01-20 11:05:00,97.96,99.33,97.96,99.27,708512.0,97.96,99.33,97.96,99.27,708512.0
2016-01-20 11:10:00,99.29,100.82,99.23,100.43,737309.0,99.29,100.82,99.23,100.43,737309.0
2016-01-20 11:15:00,100.43,101.73,100.22,101.61,732005.0,100.43,101.73,100.22,101.61,732005.0
2016-01-20 11:20:00,101.58,101.95,100.53,100.56,790211.0,101.58,101.95,100.53,100.56,790211.0
2016-01-20 11:25:00,100.56,101.19,100.25,100.82,440428.0,100.56,101.19,100.25,100.82,440428.0
2016-01-20 11:30:00,100.86,102.71,100.8,102.66,741010.0,100.86,102.71,100.8,102.66,741010.0
2016-01-20 11:35:00,102.68,103.85,102.5,102.67,1102908.0,102.68,103.85,102.5,102.67,1102908.0
2016-01-20 11:40:00,102.67,103.66,102.05,102.08,581138.0,102.67,103.66,102.05,102.08,581138.0
2016-01-20 11:45:00,102.05,102.27,101.22,101.32,401197.0,102.05,102.27,101.22,101.32,401197.0
2016-01-20 11:50:00,101.33,102.09,101.25,101.39,355395.0,101.33,102.09,101.25,101.39,355395.0
2016-01-20 11:55:00,101.35,102.08,101.02,101.8,405389.0,101.35,102.08,101.02,101.8,405389.0
2016-01-20 12:00:00,101.84,102.3,101.43,101.49,328679.0,101.84,102.3,101.43,101.49,328679.0
2016-01-20 12:05:00,101.49,101.49,100.1,100.55,450456.0,101.49,101.49,100.1,100.55,450456.0
2016-01-20 12:10:00,100.54,101.7,100.42,100.87,351966.0,100.54,101.7,100.42,100.87,351966.0
2016-01-20 12:15:00,100.81,101.5,100.41,100.66,238177.0,100.81,101.5,100.41,100.66,238177.0
2016-01-20 12:20:00,100.6,100.67,99.5,99.88,381478.0,100.6,100.67,99.5,99.88,381478.0
2016-01-20 12:25:00,99.92,100.69,99.7,100.3,320410.0,99.92,100.69,99.7,100.3,320410.0
2016-01-20 12:30:00,100.27,101.5,100.26,100.75,329547.0,100.27,101.5,100.26,100.75,329547.0
2016-01-20 12:35:00,100.75,100.92,99.75,99.98,386553.0,100.75,100.92,99.75,99.98,386553.0
2016-01-20 12:40:00,99.96,100.34,99.88,100.0,295844.0,99.96,100.34,99.88,100.0,295844.0
2016-01-20 12:45:00,99.99,100.27,99.91,100.02,299813.0,99.99,100.27,99.91,100.02,299813.0
2016-01-20 12:50:00,100.02,101.0,99.79,100.98,427631.0,100.02,101.0,99.79,100.98,427631.0
2016-01-20 12:55:00,100.93,101.51,100.82,101.42,362465.0,100.93,101.51,100.82,101.42,362465.0
2016-01-20 13:00:00,101.42,102.3,100.62,102.22,420942.0,101.42,102.3,100.62,102.22,420942.0
2016-01-20 13:05:00,102.23,102.4,101.25,101.68,363458.0,102.23,102.4,101.25,101.68,363458.0
2016-01-20 13:10:00,101.67,101.85,101.06,101.34,180858.0,101.67,101.85,101.06,101.34,180858.0
2016-01-20 13:15:00,101.35,101.41,100.71,100.99,191859.0,101.35,101.41,100.71,100.99,191859.0
2016-01-20 13:20:00,100.98,101.92,100.98,101.72,275932.0,100.98,101.92,100.98,101.72,275932.0
2016-01-20 13:25:00,101.75,101.8,101.17,101.45,158101.0,101.75,101.8,101.17,101.45,158101.0
2016-01-20 13:30:00,101.48,102.5,101.45,102.31,299786.0,101.48,102.5,101.45,102.31,299786.0
2016-01-20 13:35:00,102.31,103.73,101.8,103.34,469254.0,102.31,103.73,101.8,103.34,469254.0
2016-01-20 13:40:00,103.33,104.25,103.31,104.09,556975.0,103.33,104.25,103.31,104.09,556975.0
2016-01-20 13:45:00,104.14,106.1,104.11,106.03,954119.0,104.14,106.1,104.11,106.03,954119.0
2016-01-20 13:50:00,106.03,108.37,106.01,106.89,1421149.0,106.03,108.37,106.01,106.89,1421149.0
2016-01-20 13:55:00,106.64,108.98,106.64,108.16,973665.0,106.64,108.98,106.64,108.16,973665.0
2016-01-20 14:00:00,108.17,108.39,106.55,106.72,677354.0,108.17,108.39,106.55,106.72,677354.0
2016-01-20 14:05:00,106.7,107.87,106.61,107.52,497129.0,106.7,107.87,106.61,107.52,497129.0
2016-01-20 14:10:00,107.52,109.99,107.51,108.92,1035866.0,107.52,109.99,107.51,108.92,1035866.0
2016-01-20 14:15:00,108.92,109.28,107.62,108.79,599281.0,108.92,109.28,107.62,108.79,599281.0
2016-01-20 14:20:00,108.78,109.25,107.76,108.16,394761.0,108.78,109.25,107.76,108.16,394761.0
2016-01-20 14:25:00,108.13,108.64,107.2,107.88,409755.0,108.13,108.64,107.2,107.88,409755.0
2016-01-20 14:30:00,107.97,108.4,106.63,107.17,454163.0,107.97,108.4,106.63,107.17,454163.0
2016-01-20 14:35:00,107.18,107.7,106.79,107.7,296829.0,107.18,107.7,106.79,107.7,296829.0
2016-01-20 14:40:00,107.68,107.96,106.84,106.85,299849.0,107.68,107.96,106.84,106.85,299849.0
2016-01-20 14:45:00,106.89,106.9,106.01,106.51,407272.0,106.89,106.9,106.01,106.51,407272.0
2016-01-20 14:50:00,106.48,106.99,106.24,106.73,320444.0,106.48,106.99,106.24,106.73,320444.0
2016-01-20 14:55:00,106.75,107.41,106.5,106.57,363918.0,106.75,107.41,106.5,106.57,363918.0
2016-01-20 15:00:00,106.57,107.84,106.42,107.74,308119.0,106.57,107.84,106.42,107.74,308119.0
2016-01-20 15:05:00,107.8,108.19,107.14,107.42,505104.0,107.8,108.19,107.14,107.42,505104.0
2016-01-20 15:10:00,107.46,107.67,106.6,107.04,320259.0,107.46,107.67,106.6,107.04,320259.0
2016-01-20 15:15:00,107.08,109.27,107.0,109.2,639574.0,107.08,109.27,107.0,109.2,639574.0
2016-01-20 15:20:00,109.23,109.95,108.03,108.42,682160.0,109.23,109.95,108.03,108.42,682160.0
2016-01-20 15:25:00,108.49,109.6,108.11,109.18,476551.0,108.49,109.6,108.11,109.18,476551.0
2016-01-20 15:30:00,109.13,109.4,108.02,108.09,556564.0,109.13,109.4,108.02,108.09,556564.0
2016-01-20 15:35:00,108.09,109.33,108.09,109.1,357336.0,108.09,109.33,108.09,109.1,357336.0
2016-01-20 15:40:00,109.08,109.35,107.62,108.01,449666.0,109.08,109.35,107.62,108.01,449666.0
2016-01-20 15:45:00,108.01,108.12,107.25,107.98,434538.0,108.01,108.12,107.25,107.98,434538.0
2016-01-20 15:50:00,107.94,108.39,107.58,108.07,384299.0,107.94,108.39,107.58,108.07,384299.0
2016-01-20 15:55:00,108.09,108.19,107.5,107.78,560876.0,108.09,108.19,107.5,107.78,560876.0
2016-01-21 09:30:00,108.4,108.51,106.5,106.86,555878.0,108.4,108.51,106.5,106.86,555878.0
2016-01-21 09:35:00,106.93,107.72,103.7,103.96,656271.0,106.93,107.72,103.7,103.96,656271.0
2016-01-21 09:40:00,103.96,104.86,103.14,103.27,671532.0,103.96,104.86,103.14,103.27,671532.0
2016-01-21 09:45:00,103.34,103.45,102.1,103.22,969416.0,103.34,103.45,102.1,103.22,969416.0
2016-01-21 09:50:00,103.18,103.59,102.31,103.51,551576.0,103.18,103.59,102.31,103.51,551576.0
2016-01-21 09:55:00,103.57,103.73,102.4,102.51,601364.0,103.57,103.73,102.4,102.51,601364.0
2016-01-21 10:00:00,102.51,104.6,102.5,104.5,741621.0,102.51,104.6,102.5,104.5,741621.0
2016-01-21 10:05:00,104.45,105.25,104.13,104.78,705069.0,104.45,105.25,104.13,104.78,705069.0
2016-01-21 10:10:00,104.83,105.81,104.63,105.13,655224.0,104.83,105.81,104.63,105.13,655224.0
2016-01-21 10:15:00,105.13,105.48,104.8,104.97,384310.0,105.13,105.48,104.8,104.97,384310.0
2016-01-21 10:20:00,104.99,105.63,104.31,104.38,522286.0,104.99,105.63,104.31,104.38,522286.0
2016-01-21 10:25:00,104.38,105.7,104.38,105.6,342332.0,104.38,105.7,104.38,105.6,342332.0
2016-01-21 10:30:00,105.59,106.53,104.74,106.43,444078.0,105.59,106.53,104.74,106.43,444078.0
2016-01-21 10:35:00,106.43,106.66,105.86,106.29,413358.0,106.43,106.66,105.86,106.29,413358.0
2016-01-21 10:40:00,106.31,106.58,105.95,106.0,432517.0,106.31,106.58,105.95,106.0,432517.0
2016-01-21 10:45:00,106.0,107.37,105.8,106.79,619170.0,106.0,107.37,105.8,106.79,619170.0
2016-01-21 10:50:00,106.72,107.5,106.71,107.22,386003.0,106.72,107.5,106.71,107.22,386003.0
2016-01-21 10:55:00,107.24,108.3,107.11,107.12,566476.0,107.24,108.3,107.11,107.12,566476.0
2016-01-21 11:00:00,107.2,107.93,107.05,107.47,498359.0,107.2,107.93,107.05,107.47,498359.0
2016-01-21 11:05:00,107.48,108.37,107.39,107.69,481023.0,107.48,108.37,107.39,107.69,481023.0
2016-01-21 11:10:00,107.66,108.25,107.53,107.71,420962.0,107.66,108.25,107.53,107.71,420962.0
2016-01-21 11:15:00,107.67,108.0,107.05,107.05,464112.0,107.67,108.0,107.05,107.05,464112.0
2016-01-21 11:20:00,107.06,107.09,106.5,106.55,375508.0,107.06,107.09,106.5,106.55,375508.0
2016-01-21 11:25:00,106.53,107.14,105.65,105.8,417494.0,106.53,107.14,105.65,105.8,417494.0
2016-01-21 11:30:00,105.83,106.42,105.7,105.95,331470.0,105.83,106.42,105.7,105.95,331470.0
2016-01-21 11:35:00,105.98,106.75,105.98,106.12,242304.0,105.98,106.75,105.98,106.12,242304.0
2016-01-21 11:40:00,106.19,106.46,105.81,106.01,213576.0,106.19,106.46,105.81,106.01,213576.0
2016-01-21 11:45:00,106.03,106.74,106.0,106.64,283700.0,106.03,106.74,106.0,106.64,283700.0
2016-01-21 11:50:00,106.63,106.89,105.9,106.09,338292.0,106.63,106.89,105.9,106.09,338292.0
2016-01-21 11:55:00,106.09,106.72,106.05,106.11,224619.0,106.09,106.72,106.05,106.11,224619.0
2016-01-21 12:00:00,106.12,106.57,106.11,106.4,208245.0,106.12,106.57,106.11,106.4,208245.0
2016-01-21 12:05:00,106.4,107.71,106.31,107.36,441799.0,106.4,107.71,106.31,107.36,441799.0
2016-01-21 12:10:00,107.25,107.7,106.75,106.92,242816.0,107.25,107.7,106.75,106.92,242816.0
2016-01-21 12:15:00,106.92,107.64,106.92,107.15,354189.0,106.92,107.64,106.92,107.15,354189.0
2016-01-21 12:20:00,107.15,107.22,106.1,106.39,306712.0,107.15,107.22,106.1,106.39,306712.0
2016-01-21 12:25:00,106.39,106.89,106.05,106.68,285415.0,106.39,106.89,106.05,106.68,285415.0
2016-01-21 12:30:00,106.69,106.74,106.25,106.47,167327.0,106.69,106.74,106.25,106.47,167327.0
2016-01-21 12:35:00,106.46,106.79,106.46,106.62,118819.0,106.46,106.79,106.46,106.62,118819.0
2016-01-21 12:40:00,106.62,106.79,106.21,106.41,236682.0,106.62,106.79,106.21,106.41,236682.0
2016-01-21 12:45:00,106.38,106.44,106.0,106.05,199323.0,106.38,106.44,106.0,106.05,199323.0
2016-01-21 12:50:00,106.1,106.35,106.01,106.16,135326.0,106.1,106.35,106.01,106.16,135326.0
2016-01-21 12:55:00,106.14,106.15,105.82,105.85,173520.0,106.14,106.15,105.82,105.85,173520.0
2016-01-21 13:00:00,105.84,106.19,105.79,105.9,139284.0,105.84,106.19,105.79,105.9,139284.0
2016-01-21 13:05:00,105.9,106.25,105.75,105.93,142099.0,105.9,106.25,105.75,105.93,142099.0
2016-01-21 13:10:00,105.93,106.14,104.6,104.61,321580.0,105.93,106.14,104.6,104.61,321580.0
2016-01-21 13:15:00,104.61,105.0,104.28,104.8,483088.0,104.61,105.0,104.28,104.8,483088.0
2016-01-21 13:20:00,104.83,104.83,103.65,104.34,489814.0,104.83,104.83,103.65,104.34,489814.0
2016-01-21 13:25:00,104.45,104.52,103.65,103.69,301562.0,104.45,104.52,103.65,103.69,301562.0
2016-01-21 13:30:00,103.67,104.17,103.65,103.94,288545.0,103.67,104.17,103.65,103.94,288545.0
2016-01-21 13:35:00,103.93,104.72,103.91,104.61,222413.0,103.93,104.72,103.91,104.61,222413.0
2016-01-21 13:40:00,104.67,105.15,104.5,104.73,316749.0,104.67,105.15,104.5,104.73,316749.0
2016-01-21 13:45:00,104.71,105.08,104.51,104.63,190640.0,104.71,105.08,104.51,104.63,190640.0
2016-01-21 13:50:00,104.64,104.64,103.65,104.11,323372.0,104.64,104.64,103.65,104.11,323372.0
2016-01-21 13:55:00,104.06,104.45,103.95,104.03,220410.0,104.06,104.45,103.95,104.03,220410.0
2016-01-21 14:00:00,104.07,104.17,103.24,103.64,382147.0,104.07,104.17,103.24,103.64,382147.0
2016-01-21 14:05:00,103.59,103.78,103.3,103.31,184208.0,103.59,103.78,103.3,103.31,184208.0
2016-01-21 14:10:00,103.32,103.38,102.57,102.8,464729.0,103.32,103.38,102.57,102.8,464729.0
2016-01-21 14:15:00,102.83,102.89,102.3,102.6,433131.0,102.83,102.89,102.3,102.6,433131.0
2016-01-21 14:20:00,102.64,103.5,102.63,102.85,322591.0,102.64,103.5,102.63,102.85,322591.0
2016-01-21 14:25:00,102.83,103.41,102.55,103.3,263537.0,102.83,103.41,102.55,103.3,263537.0
2016-01-21 14:30:00,103.31,103.93,103.11,103.19,330273.0,103.31,103.93,103.11,103.19,330273.0
2016-01-21 14:35:00,103.23,104.08,103.19,103.79,262164.0,103.23,104.08,103.19,103.79,262164.0
2016-01-21 14:40:00,103.76,104.45,103.61,103.95,291903.0,103.76,104.45,103.61,103.95,291903.0
2016-01-21 14:45:00,103.93,103.99,102.81,102.87,269444.0,103.93,103.99,102.81,102.87,269444.0
2016-01-21 14:50:00,102.87,103.75,102.86,103.59,255030.0,102.87,103.75,102.86,103.59,255030.0
2016-01-21 14:55:00,103.64,103.98,103.2,103.37,279777.0,103.64,103.98,103.2,103.37,279777.0
2016-01-21 15:00:00,103.41,103.54,103.03,103.53,195072.0,103.41,103.54,103.03,103.53,195072.0
2016-01-21 15:05:00,103.52,103.58,102.71,103.11,312859.0,103.52,103.58,102.71,103.11,312859.0
2016-01-21 15:10:00,103.1,103.5,103.01,103.44,213315.0,103.1,103.5,103.01,103.44,213315.0
2016-01-21 15:15:00,103.39,103.4,102.8,103.17,222507.0,103.39,103.4,102.8,103.17,222507.0
2016-01-21 15:20:00,103.17,103.3,102.75,102.99,239935.0,103.17,103.3,102.75,102.99,239935.0
2016-01-21 15:25:00,103.0,103.16,102.75,102.88,203941.0,103.0,103.16,102.75,102.88,203941.0
2016-01-21 15:30:00,102.88,103.43,102.75,102.95,409478.0,102.88,103.43,102.75,102.95,409478.0
2016-01-21 15:35:00,102.97,103.06,102.3,102.83,467245.0,102.97,103.06,102.3,102.83,467245.0
2016-01-21 15:40:00,102.83,102.98,102.59,102.61,350279.0,102.83,102.98,102.59,102.61,350279.0
2016-01-21 15:45:00,102.61,102.91,102.49,102.76,323740.0,102.61,102.91,102.49,102.76,323740.0
2016-01-21 15:50:00,102.76,103.05,102.7,102.8,374781.0,102.76,103.05,102.7,102.8,374781.0
2016-01-21 15:55:00,102.79,102.8,102.34,102.34,555626.0,102.79,102.8,102.34,102.34,555626.0
2016-01-22 09:30:00,104.78,104.99,103.08,103.64,891817.0,104.78,104.99,103.08,103.64,891817.0
2016-01-22 09:35:00,103.6,104.42,103.05,103.48,529508.0,103.6,104.42,103.05,103.48,529508.0
2016-01-22 09:40:00,103.51,103.55,102.4,102.84,544482.0,103.51,103.55,102.4,102.84,544482.0
2016-01-22 09:45:00,102.84,102.95,100.69,101.3,971849.0,102.84,102.95,100.69,101.3,971849.0
2016-01-22 09:50:00,101.3,101.7,100.25,100.5,858267.0,101.3,101.7,100.25,100.5,858267.0
2016-01-22 09:55:00,100.44,101.51,100.25,101.46,586356.0,100.44,101.51,100.25,101.46,586356.0
2016-01-22 10:00:00,101.45,103.34,101.44,102.76,978057.0,101.45,103.34,101.44,102.76,978057.0
2016-01-22 10:05:00,102.82,103.49,102.5,103.15,601667.0,102.82,103.49,102.5,103.15,601667.0
2016-01-22 10:10:00,103.14,103.34,101.74,102.14,523841.0,103.14,103.34,101.74,102.14,523841.0
2016-01-22 10:15:00,102.2,102.28,101.25,101.89,403280.0,102.2,102.28,101.25,101.89,403280.0
2016-01-22 10:20:00,101.85,101.99,101.05,101.3,326974.0,101.85,101.99,101.05,101.3,326974.0
2016-01-22 10:25:00,101.34,101.67,101.13,101.39,277709.0,101.34,101.67,101.13,101.39,277709.0
2016-01-22 10:30:00,101.34,102.16,101.3,102.02,346097.0,101.34,102.16,101.3,102.02,346097.0
2016-01-22 10:35:00,101.99,102.45,101.61,102.18,294405.0,101.99,102.45,101.61,102.18,294405.0
2016-01-22 10:40:00,102.2,102.4,101.61,101.76,264579.0,102.2,102.4,101.61,101.76,264579.0
2016-01-22 10:45:00,101.72,103.06,101.52,102.3,383901.0,101.72,103.06,101.52,102.3,383901.0
2016-01-22 10:50:00,102.38,102.43,101.33,101.63,343965.0,102.38,102.43,101.33,101.63,343965.0
2016-01-22 10:55:00,101.69,102.24,101.66,101.82,193463.0,101.69,102.24,101.66,101.82,193463.0
2016-01-22 11:00:00,101.82,102.21,101.51,101.55,209720.0,101.82,102.21,101.51,101.55,209720.0
2016-01-22 11:05:00,101.55,101.95,101.32,101.41,258566.0,101.55,101.95,101.32,101.41,258566.0
2016-01-22 11:10:00,101.41,101.55,100.56,100.61,492288.0,101.41,101.55,100.56,100.61,492288.0
2016-01-22 11:15:00,100.64,101.1,100.35,100.88,439437.0,100.64,101.1,100.35,100.88,439437.0
2016-01-22 11:20:00,100.9,101.46,100.87,100.93,254759.0,100.9,101.46,100.87,100.93,254759.0
2016-01-22 11:25:00,100.98,101.65,100.82,101.54,222386.0,100.98,101.65,100.82,101.54,222386.0
2016-01-22 11:30:00,101.53,102.0,101.36,101.5,276847.0,101.53,102.0,101.36,101.5,276847.0
2016-01-22 11:35:00,101.56,101.58,99.93,100.07,593695.0,101.56,101.58,99.93,100.07,593695.0
2016-01-22 11:40:00,100.06,100.46,99.57,100.18,601277.0,100.06,100.46,99.57,100.18,601277.0
2016-01-22 11:45:00,100.15,100.15,99.22,99.67,595430.0,100.15,100.15,99.22,99.67,595430.0
2016-01-22 11:50:00,99.63,100.25,99.4,99.8,407236.0,99.63,100.25,99.4,99.8,407236.0
2016-01-22 11:55:00,99.79,99.88,99.48,99.6,219714.0,99.79,99.88,99.48,99.6,219714.0
2016-01-22 12:00:00,99.56,99.9,99.46,99.81,242281.0,99.56,99.9,99.46,99.81,242281.0
2016-01-22 12:05:00,99.83,100.19,99.78,100.02,252419.0,99.83,100.19,99.78,100.02,252419.0
2016-01-22 12:10:00,100.03,100.53,99.86,100.32,282607.0,100.03,100.53,99.86,100.32,282607.0
2016-01-22 12:15:00,100.32,100.44,100.04,100.24,209714.0,100.32,100.44,100.04,100.24,209714.0
2016-01-22 12:20:00,100.25,100.25,99.84,100.09,176788.0,100.25,100.25,99.84,100.09,176788.0
2016-01-22 12:25:00,100.08,100.23,99.8,100.15,161998.0,100.08,100.23,99.8,100.15,161998.0
2016-01-22 12:30:00,100.15,100.16,99.96,100.06,160450.0,100.15,100.16,99.96,100.06,160450.0
2016-01-22 12:35:00,100.05,100.74,99.95,100.7,288944.0,100.05,100.74,99.95,100.7,288944.0
2016-01-22 12:40:00,100.73,100.77,100.45,100.65,261848.0,100.73,100.77,100.45,100.65,261848.0
2016-01-22 12:45:00,100.64,100.67,99.8,100.28,250329.0,100.64,100.67,99.8,100.28,250329.0
2016-01-22 12:50:00,100.26,100.45,100.01,100.22,134633.0,100.26,100.45,100.01,100.22,134633.0
2016-01-22 12:55:00,100.21,100.35,100.08,100.18,97608.0,100.21,100.35,100.08,100.18,97608.0
2016-01-22 13:00:00,100.18,100.21,99.91,100.0,242622.0,100.18,100.21,99.91,100.0,242622.0
2016-01-22 13:05:00,100.07,100.35,100.0,100.05,128122.0,100.07,100.35,100.0,100.05,128122.0
2016-01-22 13:10:00,100.05,100.16,99.87,100.12,170433.0,100.05,100.16,99.87,100.12,170433.0
2016-01-22 13:15:00,100.14,100.19,99.98,100.14,107882.0,100.14,100.19,99.98,100.14,107882.0
2016-01-22 13:20:00,100.14,100.63,100.03,100.3,293476.0,100.14,100.63,100.03,100.3,293476.0
2016-01-22 13:25:00,100.3,100.47,100.11,100.15,126586.0,100.3,100.47,100.11,100.15,126586.0
2016-01-22 13:30:00,100.14,100.33,100.09,100.2,83779.0,100.14,100.33,100.09,100.2,83779.0
2016-01-22 13:35:00,100.26,100.33,99.96,100.08,118015.0,100.26,100.33,99.96,100.08,118015.0
2016-01-22 13:40:00,100.05,100.23,99.88,100.05,141544.0,100.05,100.23,99.88,100.05,141544.0
2016-01-22 13:45:00,99.95,100.47,99.95,100.4,168761.0,99.95,100.47,99.95,100.4,168761.0
2016-01-22 13:50:00,100.43,100.68,100.34,100.57,211261.0,100.43,100.68,100.34,100.57,211261.0
2016-01-22 13:55:00,100.56,101.27,100.54,101.16,396290.0,100.56,101.27,100.54,101.16,396290.0
2016-01-22 14:00:00,101.19,101.3,100.54,100.73,279035.0,101.19,101.3,100.54,100.73,279035.0
2016-01-22 14:05:00,100.75,101.1,100.6,100.98,152762.0,100.75,101.1,100.6,100.98,152762.0
2016-01-22 14:10:00,100.99,101.26,100.75,101.22,176824.0,100.99,101.26,100.75,101.22,176824.0
2016-01-22 14:15:00,101.22,101.67,101.0,101.58,282033.0,101.22,101.67,101.0,101.58,282033.0
2016-01-22 14:20:00,101.61,101.75,101.15,101.22,281935.0,101.61,101.75,101.15,101.22,281935.0
2016-01-22 14:25:00,101.22,101.57,101.22,101.41,148025.0,101.22,101.57,101.22,101.41,148025.0
2016-01-22 14:30:00,101.4,101.42,101.02,101.16,156886.0,101.4,101.42,101.02,101.16,156886.0
2016-01-22 14:35:00,101.14,101.36,100.87,100.87,151316.0,101.14,101.36,100.87,100.87,151316.0
2016-01-22 14:40:00,100.87,100.95,100.68,100.84,148072.0,100.87,100.95,100.68,100.84,148072.0
2016-01-22 14:45:00,100.88,101.08,100.73,100.87,160628.0,100.88,101.08,100.73,100.87,160628.0
2016-01-22 14:50:00,100.85,101.09,100.52,100.78,182474.0,100.85,101.09,100.52,100.78,182474.0
2016-01-22 14:55:00,100.77,100.84,100.0,100.38,270279.0,100.77,100.84,100.0,100.38,270279.0
2016-01-22 15:00:00,100.36,100.54,100.08,100.29,170729.0,100.36,100.54,100.08,100.29,170729.0
2016-01-22 15:05:00,100.27,100.41,100.09,100.26,166362.0,100.27,100.41,100.09,100.26,166362.0
2016-01-22 15:10:00,100.26,100.33,99.99,100.27,277279.0,100.26,100.33,99.99,100.27,277279.0
2016-01-22 15:15:00,100.27,100.27,99.8,99.85,269216.0,100.27,100.27,99.8,99.85,269216.0
2016-01-22 15:20:00,99.85,100.1,99.8,100.0,221934.0,99.85,100.1,99.8,100.0,221934.0
2016-01-22 15:25:00,100.0,100.48,99.96,100.44,307177.0,100.0,100.48,99.96,100.44,307177.0
2016-01-22 15:30:00,100.4,100.43,100.16,100.19,195415.0,100.4,100.43,100.16,100.19,195415.0
2016-01-22 15:35:00,100.23,100.52,100.23,100.49,218457.0,100.23,100.52,100.23,100.49,218457.0
2016-01-22 15:40:00,100.46,100.62,100.3,100.47,264239.0,100.46,100.62,100.3,100.47,264239.0
2016-01-22 15:45:00,100.49,100.62,100.32,100.4,297302.0,100.49,100.62,100.32,100.4,297302.0
2016-01-22 15:50:00,100.43,100.85,100.36,100.84,385206.0,100.43,100.85,100.36,100.84,385206.0
2016-01-22 15:55:00,100.84,100.85,100.51,100.68,579573.0,100.84,100.85,100.51,100.68,579573.0
2016-01-25 09:30:00,99.79,100.68,99.13,100.68,663538.0,99.79,100.68,99.13,100.68,663538.0
2016-01-25 09:35:00,100.63,102.5,100.55,102.43,602249.0,100.63,102.5,100.55,102.43,602249.0
2016-01-25 09:40:00,102.44,102.68,101.5,102.34,570925.0,102.44,102.68,101.5,102.34,570925.0
2016-01-25 09:45:00,102.3,102.5,101.54,101.95,449675.0,102.3,102.5,101.54,101.95,449675.0
2016-01-25 09:50:00,101.97,102.34,100.89,101.54,442511.0,101.97,102.34,100.89,101.54,442511.0
2016-01-25 09:55:00,101.48,101.7,100.91,101.58,297670.0,101.48,101.7,100.91,101.58,297670.0
2016-01-25 10:00:00,101.66,102.24,101.35,101.98,324276.0,101.66,102.24,101.35,101.98,324276.0
2016-01-25 10:05:00,101.98,102.13,101.4,101.59,205576.0,101.98,102.13,101.4,101.59,205576.0
2016-01-25 10:10:00,101.53,101.83,101.24,101.63,174602.0,101.53,101.83,101.24,101.63,174602.0
2016-01-25 10:15:00,101.55,102.15,101.27,101.82,263362.0,101.55,102.15,101.27,101.82,263362.0
2016-01-25 10:20:00,101.81,101.94,101.4,101.61,147107.0,101.81,101.94,101.4,101.61,147107.0
2016-01-25 10:25:00,101.65,101.72,100.25,100.81,357904.0,101.65,101.72,100.25,100.81,357904.0
2016-01-25 10:30:00,100.8,101.03,100.45,100.48,221899.0,100.8,101.03,100.45,100.48,221899.0
2016-01-25 10:35:00,100.49,100.91,100.33,100.84,204490.0,100.49,100.91,100.33,100.84,204490.0
2016-01-25 10:40:00,100.84,100.89,100.0,100.27,251021.0,100.84,100.89,100.0,100.27,251021.0
2016-01-25 10:45:00,100.33,100.57,100.12,100.33,143756.0,100.33,100.57,100.12,100.33,143756.0
2016-01-25 10:50:00,100.33,100.55,100.0,100.01,306837.0,100.33,100.55,100.0,100.01,306837.0
2016-01-25 10:55:00,100.0,100.27,99.9,99.94,221299.0,100.0,100.27,99.9,99.94,221299.0
2016-01-25 11:00:00,99.93,100.16,99.84,100.13,170052.0,99.93,100.16,99.84,100.13,170052.0
2016-01-25 11:05:00,100.15,100.25,99.62,99.62,135540.0,100.15,100.25,99.62,99.62,135540.0
2016-01-25 11:10:00,99.62,99.7,99.05,99.38,396219.0,99.62,99.7,99.05,99.38,396219.0
2016-01-25 11:15:00,99.38,99.78,99.2,99.47,193322.0,99.38,99.78,99.2,99.47,193322.0
2016-01-25 11:20:00,99.46,99.54,99.16,99.22,166243.0,99.46,99.54,99.16,99.22,166243.0
2016-01-25 11:25:00,99.26,99.84,99.15,99.73,232084.0,99.26,99.84,99.15,99.73,232084.0
2016-01-25 11:30:00,99.76,100.0,99.58,99.96,183403.0,99.76,100.0,99.58,99.96,183403.0
2016-01-25 11:35:00,99.91,99.95,99.75,99.9,185636.0,99.91,99.95,99.75,99.9,185636.0
2016-01-25 11:40:00,99.88,100.36,99.85,100.12,277501.0,99.88,100.36,99.85,100.12,277501.0
2016-01-25 11:45:00,100.13,100.36,100.11,100.36,161640.0,100.13,100.36,100.11,100.36,161640.0
2016-01-25 11:50:00,100.34,101.4,100.34,101.19,419826.0,100.34,101.4,100.34,101.19,419826.0
2016-01-25 11:55:00,101.19,101.21,100.75,101.0,201023.0,101.19,101.21,100.75,101.0,201023.0
2016-01-25 12:00:00,101.03,101.14,100.58,100.63,189649.0,101.03,101.14,100.58,100.63,189649.0
2016-01-25 12:05:00,100.65,101.07,100.51,101.06,194606.0,100.65,101.07,100.51,101.06,194606.0
2016-01-25 12:10:00,101.05,101.17,100.88,101.0,128946.0,101.05,101.17,100.88,101.0,128946.0
2016-01-25 12:15:00,100.97,101.13,100.8,101.07,166871.0,100.97,101.13,100.8,101.07,166871.0
2016-01-25 12:20:00,101.08,101.49,100.99,101.41,133567.0,101.08,101.49,100.99,101.41,133567.0
2016-01-25 12:25:00,101.4,101.6,101.22,101.4,228033.0,101.4,101.6,101.22,101.4,228033.0
2016-01-25 12:30:00,101.38,101.64,101.26,101.48,217501.0,101.38,101.64,101.26,101.48,217501.0
2016-01-25 12:35:00,101.45,101.95,101.37,101.93,303950.0,101.45,101.95,101.37,101.93,303950.0
2016-01-25 12:40:00,101.93,102.09,101.56,101.73,355243.0,101.93,102.09,101.56,101.73,355243.0
2016-01-25 12:45:00,101.72,101.91,101.36,101.88,232048.0,101.72,101.91,101.36,101.88,232048.0
2016-01-25 12:50:00,101.89,101.94,101.56,101.7,127412.0,101.89,101.94,101.56,101.7,127412.0
2016-01-25 12:55:00,101.7,101.77,101.48,101.72,96174.0,101.7,101.77,101.48,101.72,96174.0
2016-01-25 13:00:00,101.69,101.97,101.6,101.96,123077.0,101.69,101.97,101.6,101.96,123077.0
2016-01-25 13:05:00,101.93,101.99,101.38,101.47,194118.0,101.93,101.99,101.38,101.47,194118.0
2016-01-25 13:10:00,101.48,101.62,101.12,101.46,192216.0,101.48,101.62,101.12,101.46,192216.0
2016-01-25 13:15:00,101.41,101.6,101.23,101.5,123824.0,101.41,101.6,101.23,101.5,123824.0
2016-01-25 13:20:00,101.46,101.61,101.32,101.38,90081.0,101.46,101.61,101.32,101.38,90081.0
2016-01-25 13:25:00,101.39,101.49,100.9,101.1,203471.0,101.39,101.49,100.9,101.1,203471.0
2016-01-25 13:30:00,101.14,101.37,100.75,100.84,181364.0,101.14,101.37,100.75,100.84,181364.0
2016-01-25 13:35:00,100.84,101.3,100.77,101.03,130754.0,100.84,101.3,100.77,101.03,130754.0
2016-01-25 13:40:00,101.02,101.19,100.85,100.91,144149.0,101.02,101.19,100.85,100.91,144149.0
2016-01-25 13:45:00,100.88,101.1,100.58,100.69,132884.0,100.88,101.1,100.58,100.69,132884.0
2016-01-25 13:50:00,100.65,100.94,100.63,100.76,115418.0,100.65,100.94,100.63,100.76,115418.0
2016-01-25 13:55:00,100.74,100.87,100.56,100.67,105534.0,100.74,100.87,100.56,100.67,105534.0
2016-01-25 14:00:00,100.64,100.69,100.22,100.61,152832.0,100.64,100.69,100.22,100.61,152832.0
2016-01-25 14:05:00,100.62,101.06,100.61,100.95,161543.0,100.62,101.06,100.61,100.95,161543.0
2016-01-25 14:10:00,100.92,101.04,100.73,100.82,84196.0,100.92,101.04,100.73,100.82,84196.0
2016-01-25 14:15:00,100.82,101.05,100.77,101.01,138454.0,100.82,101.05,100.77,101.01,138454.0
2016-01-25 14:20:00,100.99,101.06,100.56,100.69,128889.0,100.99,101.06,100.56,100.69,128889.0
2016-01-25 14:25:00,100.67,100.77,100.2,100.5,156976.0,100.67,100.77,100.2,100.5,156976.0
2016-01-25 14:30:00,100.48,100.68,100.36,100.62,125868.0,100.48,100.68,100.36,100.62,125868.0
2016-01-25 14:35:00,100.61,100.94,100.61,100.63,129571.0,100.61,100.94,100.61,100.63,129571.0
2016-01-25 14:40:00,100.65,100.65,100.42,100.53,82713.0,100.65,100.65,100.42,100.53,82713.0
2016-01-25 14:45:00,100.51,100.68,100.23,100.25,154453.0,100.51,100.68,100.23,100.25,154453.0
2016-01-25 14:50:00,100.23,100.5,100.22,100.45,111087.0,100.23,100.5,100.22,100.45,111087.0
2016-01-25 14:55:00,100.46,100.69,100.45,100.59,110526.0,100.46,100.69,100.45,100.59,110526.0
2016-01-25 15:00:00,100.57,100.87,100.54,100.84,157469.0,100.57,100.87,100.54,100.84,157469.0
2016-01-25 15:05:00,100.82,100.83,100.4,100.46,157230.0,100.82,100.83,100.4,100.46,157230.0
2016-01-25 15:10:00,100.43,100.46,99.98,100.05,304258.0,100.43,100.46,99.98,100.05,304258.0
2016-01-25 15:15:00,100.04,100.16,99.83,100.12,252143.0,100.04,100.16,99.83,100.12,252143.0
2016-01-25 15:20:00,100.12,100.12,99.45,99.46,311071.0,100.12,100.12,99.45,99.46,311071.0
2016-01-25 15:25:00,99.51,99.93,99.5,99.66,203343.0,99.51,99.93,99.5,99.66,203343.0
2016-01-25 15:30:00,99.64,99.71,99.29,99.42,255232.0,99.64,99.71,99.29,99.42,255232.0
2016-01-25 15:35:00,99.43,99.43,99.05,99.12,337220.0,99.43,99.43,99.05,99.12,337220.0
2016-01-25 15:40:00,99.14,99.58,99.05,99.12,344986.0,99.14,99.58,99.05,99.12,344986.0
2016-01-25 15:45:00,99.2,99.55,99.11,99.36,236117.0,99.2,99.55,99.11,99.36,236117.0
2016-01-25 15:50:00,99.39,99.47,99.13,99.2,256256.0,99.39,99.47,99.13,99.2,256256.0
2016-01-25 15:55:00,99.22,99.28,99.0,99.12,623063.0,99.22,99.28,99.0,99.12,623063.0
2016-01-26 09:30:00,99.74,100.55,99.34,99.79,528542.0,99.74,100.55,99.34,99.79,528542.0
2016-01-26 09:35:00,99.64,99.8,97.9,98.12,704087.0,99.64,99.8,97.9,98.12,704087.0
2016-01-26 09:40:00,98.18,98.94,97.9,98.36,339172.0,98.18,98.94,97.9,98.36,339172.0
2016-01-26 09:45:00,98.32,98.51,97.11,97.4,543376.0,98.32,98.51,97.11,97.4,543376.0
2016-01-26 09:50:00,97.45,97.95,96.64,97.06,568398.0,97.45,97.95,96.64,97.06,568398.0
2016-01-26 09:55:00,97.21,97.21,95.8,96.16,779946.0,97.21,97.21,95.8,96.16,779946.0
2016-01-26 10:00:00,96.1,96.9,95.84,96.72,505608.0,96.1,96.9,95.84,96.72,505608.0
2016-01-26 10:05:00,96.74,97.25,96.2,96.99,351991.0,96.74,97.25,96.2,96.99,351991.0
2016-01-26 10:10:00,96.98,97.47,96.33,96.46,389676.0,96.98,97.47,96.33,96.46,389676.0
2016-01-26 10:15:00,96.46,96.52,95.35,95.44,752244.0,96.46,96.52,95.35,95.44,752244.0
2016-01-26 10:20:00,95.46,95.6,94.85,95.32,901012.0,95.46,95.6,94.85,95.32,901012.0
2016-01-26 10:25:00,95.34,95.4,94.97,95.2,434672.0,95.34,95.4,94.97,95.2,434672.0
2016-01-26 10:30:00,95.22,96.1,95.22,95.92,473591.0,95.22,96.1,95.22,95.92,473591.0
2016-01-26 10:35:00,95.98,96.49,95.55,95.77,455127.0,95.98,96.49,95.55,95.77,455127.0
2016-01-26 10:40:00,95.81,96.06,95.42,95.89,286942.0,95.81,96.06,95.42,95.89,286942.0
2016-01-26 10:45:00,95.89,96.35,95.71,95.9,208694.0,95.89,96.35,95.71,95.9,208694.0
2016-01-26 10:50:00,95.9,96.29,95.85,96.07,201393.0,95.9,96.29,95.85,96.07,201393.0
2016-01-26 10:55:00,96.08,96.28,95.71,95.94,200443.0,96.08,96.28,95.71,95.94,200443.0
2016-01-26 11:00:00,95.9,96.79,95.86,96.55,241800.0,95.9,96.79,95.86,96.55,241800.0
2016-01-26 11:05:00,96.55,96.75,95.93,96.07,221835.0,96.55,96.75,95.93,96.07,221835.0
2016-01-26 11:10:00,96.04,96.46,95.75,96.44,163665.0,96.04,96.46,95.75,96.44,163665.0
2016-01-26 11:15:00,96.45,96.5,95.92,96.18,169049.0,96.45,96.5,95.92,96.18,169049.0
2016-01-26 11:20:00,96.14,96.15,95.35,95.6,330516.0,96.14,96.15,95.35,95.6,330516.0
2016-01-26 11:25:00,95.57,96.25,95.55,96.0,232405.0,95.57,96.25,95.55,96.0,232405.0
2016-01-26 11:30:00,95.99,96.35,95.74,96.04,184230.0,95.99,96.35,95.74,96.04,184230.0
2016-01-26 11:35:00,95.99,96.37,95.89,96.29,150832.0,95.99,96.37,95.89,96.29,150832.0
2016-01-26 11:40:00,96.26,96.35,95.96,96.05,144449.0,96.26,96.35,95.96,96.05,144449.0
2016-01-26 11:45:00,96.07,96.75,96.01,96.75,269469.0,96.07,96.75,96.01,96.75,269469.0
2016-01-26 11:50:00,96.69,97.35,96.6,97.01,379555.0,96.69,97.35,96.6,97.01,379555.0
2016-01-26 11:55:00,97.03,97.25,96.71,96.71,219563.0,97.03,97.25,96.71,96.71,219563.0
2016-01-26 12:00:00,96.74,97.18,96.71,96.96,174607.0,96.74,97.18,96.71,96.96,174607.0
2016-01-26 12:05:00,96.96,97.06,96.72,97.0,139725.0,96.96,97.06,96.72,97.0,139725.0
2016-01-26 12:10:00,96.98,97.25,96.79,97.16,180585.0,96.98,97.25,96.79,97.16,180585.0
2016-01-26 12:15:00,97.13,97.23,96.76,97.13,179493.0,97.13,97.23,96.76,97.13,179493.0
2016-01-26 12:20:00,97.14,97.2,96.64,96.95,172241.0,97.14,97.2,96.64,96.95,172241.0
2016-01-26 12:25:00,96.93,97.03,96.76,96.88,108988.0,96.93,97.03,96.76,96.88,108988.0
2016-01-26 12:30:00,96.89,97.2,96.82,97.04,130015.0,96.89,97.2,96.82,97.04,130015.0
2016-01-26 12:35:00,97.08,97.38,97.02,97.38,181224.0,97.08,97.38,97.02,97.38,181224.0
2016-01-26 12:40:00,97.39,98.15,97.38,98.11,364554.0,97.39,98.15,97.38,98.11,364554.0
2016-01-26 12:45:00,98.1,98.23,97.75,97.75,239954.0,98.1,98.23,97.75,97.75,239954.0
2016-01-26 12:50:00,97.75,97.91,97.3,97.44,170013.0,97.75,97.91,97.3,97.44,170013.0
2016-01-26 12:55:00,97.43,97.75,97.21,97.68,148373.0,97.43,97.75,97.21,97.68,148373.0
2016-01-26 13:00:00,97.69,98.18,97.69,97.98,185451.0,97.69,98.18,97.69,97.98,185451.0
2016-01-26 13:05:00,98.03,98.07,97.54,97.59,144798.0,98.03,98.07,97.54,97.59,144798.0
2016-01-26 13:10:00,97.62,97.89,97.55,97.87,133085.0,97.62,97.89,97.55,97.87,133085.0
2016-01-26 13:15:00,97.77,97.95,97.71,97.89,79003.0,97.77,97.95,97.71,97.89,79003.0
2016-01-26 13:20:00,97.95,98.6,97.91,98.42,343430.0,97.95,98.6,97.91,98.42,343430.0
2016-01-26 13:25:00,98.43,98.57,97.84,97.98,190391.0,98.43,98.57,97.84,97.98,190391.0
2016-01-26 13:30:00,97.93,98.28,97.88,97.97,146907.0,97.93,98.28,97.88,97.97,146907.0
2016-01-26 13:35:00,97.99,98.1,97.45,97.62,212547.0,97.99,98.1,97.45,97.62,212547.0
2016-01-26 13:40:00,97.69,98.05,97.66,97.67,128416.0,97.69,98.05,97.66,97.67,128416.0
2016-01-26 13:45:00,97.7,97.8,97.44,97.79,152400.0,97.7,97.8,97.44,97.79,152400.0
2016-01-26 13:50:00,97.78,97.91,97.49,97.66,112182.0,97.78,97.91,97.49,97.66,112182.0
2016-01-26 13:55:00,97.71,97.72,97.31,97.36,128883.0,97.71,97.72,97.31,97.36,128883.0
2016-01-26 14:00:00,97.35,97.35,96.96,97.1,214320.0,97.35,97.35,96.96,97.1,214320.0
2016-01-26 14:05:00,97.11,97.25,96.64,96.67,243300.0,97.11,97.25,96.64,96.67,243300.0
2016-01-26 14:10:00,96.67,96.73,96.3,96.34,256720.0,96.67,96.73,96.3,96.34,256720.0
2016-01-26 14:15:00,96.34,96.8,96.32,96.5,181063.0,96.34,96.8,96.32,96.5,181063.0
2016-01-26 14:20:00,96.5,96.68,96.42,96.51,108352.0,96.5,96.68,96.42,96.51,108352.0
2016-01-26 14:25:00,96.5,96.51,96.12,96.25,208067.0,96.5,96.51,96.12,96.25,208067.0
2016-01-26 14:30:00,96.22,96.75,96.16,96.56,204876.0,96.22,96.75,96.16,96.56,204876.0
2016-01-26 14:35:00,96.58,97.17,96.43,97.02,281107.0,96.58,97.17,96.43,97.02,281107.0
2016-01-26 14:40:00,97.0,97.17,96.86,97.02,170074.0,97.0,97.17,96.86,97.02,170074.0
2016-01-26 14:45:00,97.11,97.15,96.87,97.0,119448.0,97.11,97.15,96.87,97.0,119448.0
2016-01-26 14:50:00,97.03,97.47,96.86,97.47,179430.0,97.03,97.47,96.86,97.47,179430.0
2016-01-26 14:55:00,97.47,97.47,96.98,97.03,144499.0,97.47,97.47,96.98,97.03,144499.0
2016-01-26 15:00:00,97.03,97.1,96.78,96.88,161192.0,97.03,97.1,96.78,96.88,161192.0
2016-01-26 15:05:00,96.91,97.0,96.65,96.86,130814.0,96.91,97.0,96.65,96.86,130814.0
2016-01-26 15:10:00,96.87,97.1,96.82,97.09,92029.0,96.87,97.1,96.82,97.09,92029.0
2016-01-26 15:15:00,97.08,97.15,96.91,96.91,101498.0,97.08,97.15,96.91,96.91,101498.0
2016-01-26 15:20:00,96.92,97.07,96.73,96.85,128352.0,96.92,97.07,96.73,96.85,128352.0
2016-01-26 15:25:00,96.87,97.07,96.79,96.91,123777.0,96.87,97.07,96.79,96.91,123777.0
2016-01-26 15:30:00,96.91,97.19,96.86,97.09,194723.0,96.91,97.19,96.86,97.09,194723.0
2016-01-26 15:35:00,97.09,97.62,96.97,97.6,231001.0,97.09,97.62,96.97,97.6,231001.0
2016-01-26 15:40:00,97.57,98.05,97.46,97.92,304910.0,97.57,98.05,97.46,97.92,304910.0
2016-01-26 15:45:00,97.92,97.94,97.62,97.85,200756.0,97.92,97.94,97.62,97.85,200756.0
2016-01-26 15:50:00,97.77,97.95,97.62,97.91,225943.0,97.77,97.95,97.62,97.91,225943.0
2016-01-26 15:55:00,97.91,97.91,97.69,97.83,383081.0,97.91,97.91,97.69,97.83,383081.0
2016-01-27 09:30:00,96.73,97.68,96.5,96.73,394004.0,96.73,97.68,96.5,96.73,394004.0
2016-01-27 09:35:00,96.76,97.85,96.73,97.21,295009.0,96.76,97.85,96.73,97.21,295009.0
2016-01-27 09:40:00,97.21,97.59,96.51,96.82,275942.0,97.21,97.59,96.51,96.82,275942.0
2016-01-27 09:45:00,96.82,97.0,95.72,95.76,354209.0,96.82,97.0,95.72,95.76,354209.0
2016-01-27 09:50:00,95.75,96.39,95.61,96.0,267504.0,95.75,96.39,95.61,96.0,267504.0
2016-01-27 09:55:00,96.05,96.57,95.39,95.62,257777.0,96.05,96.57,95.39,95.62,257777.0
2016-01-27 10:00:00,95.61,95.79,94.63,95.19,492456.0,95.61,95.79,94.63,95.19,492456.0
2016-01-27 10:05:00,95.17,95.33,94.68,94.76,385391.0,95.17,95.33,94.68,94.76,385391.0
2016-01-27 10:10:00,94.8,95.23,94.67,95.04,289814.0,94.8,95.23,94.67,95.04,289814.0
2016-01-27 10:15:00,95.06,95.55,94.98,95.19,256798.0,95.06,95.55,94.98,95.19,256798.0
2016-01-27 10:20:00,95.19,95.29,94.78,94.87,265137.0,95.19,95.29,94.78,94.87,265137.0
2016-01-27 10:25:00,94.86,94.93,94.1,94.5,531638.0,94.86,94.93,94.1,94.5,531638.0
2016-01-27 10:30:00,94.54,94.99,94.37,94.97,358191.0,94.54,94.99,94.37,94.97,358191.0
2016-01-27 10:35:00,94.99,95.05,94.79,94.98,325194.0,94.99,95.05,94.79,94.98,325194.0
2016-01-27 10:40:00,94.97,95.1,94.76,94.82,366475.0,94.97,95.1,94.76,94.82,366475.0
2016-01-27 10:45:00,94.85,95.08,94.62,94.71,242048.0,94.85,95.08,94.62,94.71,242048.0
2016-01-27 10:50:00,94.74,94.89,94.4,94.56,151634.0,94.74,94.89,94.4,94.56,151634.0
2016-01-27 10:55:00,94.62,94.68,94.15,94.17,333795.0,94.62,94.68,94.15,94.17,333795.0
2016-01-27 11:00:00,94.15,94.45,93.77,94.42,462646.0,94.15,94.45,93.77,94.42,462646.0
2016-01-27 11:05:00,94.4,94.44,93.91,94.01,301328.0,94.4,94.44,93.91,94.01,301328.0
2016-01-27 11:10:00,94.01,94.44,93.92,94.36,264675.0,94.01,94.44,93.92,94.36,264675.0
2016-01-27 11:15:00,94.37,94.84,94.2,94.79,228926.0,94.37,94.84,94.2,94.79,228926.0
2016-01-27 11:20:00,94.81,95.05,94.7,94.99,391983.0,94.81,95.05,94.7,94.99,391983.0
2016-01-27 11:25:00,94.99,95.48,94.87,95.27,376096.0,94.99,95.48,94.87,95.27,376096.0
2016-01-27 11:30:00,95.23,95.55,95.0,95.54,205751.0,95.23,95.55,95.0,95.54,205751.0
2016-01-27 11:35:00,95.53,95.54,95.08,95.23,190124.0,95.53,95.54,95.08,95.23,190124.0
2016-01-27 11:40:00,95.23,95.27,94.95,95.03,216647.0,95.23,95.27,94.95,95.03,216647.0
2016-01-27 11:45:00,95.07,95.24,94.94,95.04,171755.0,95.07,95.24,94.94,95.04,171755.0
2016-01-27 11:50:00,95.07,95.17,94.67,94.74,180023.0,95.07,95.17,94.67,94.74,180023.0
2016-01-27 11:55:00,94.78,95.11,94.54,95.03,195933.0,94.78,95.11,94.54,95.03,195933.0
2016-01-27 12:00:00,95.08,95.65,94.99,95.4,178754.0,95.08,95.65,94.99,95.4,178754.0
2016-01-27 12:05:00,95.4,95.55,94.66,94.77,320449.0,95.4,95.55,94.66,94.77,320449.0
2016-01-27 12:10:00,94.76,95.3,94.74,95.2,115432.0,94.76,95.3,94.74,95.2,115432.0
2016-01-27 12:15:00,95.22,95.48,95.08,95.43,150703.0,95.22,95.48,95.08,95.43,150703.0
2016-01-27 12:20:00,95.4,95.41,94.9,95.01,164419.0,95.4,95.41,94.9,95.01,164419.0
2016-01-27 12:25:00,95.03,95.25,94.95,95.08,105633.0,95.03,95.25,94.95,95.08,105633.0
2016-01-27 12:30:00,95.11,95.14,94.9,94.93,115383.0,95.11,95.14,94.9,94.93,115383.0
2016-01-27 12:35:00,94.93,95.02,94.69,94.85,143304.0,94.93,95.02,94.69,94.85,143304.0
2016-01-27 12:40:00,94.89,95.12,94.88,95.02,82253.0,94.89,95.12,94.88,95.02,82253.0
2016-01-27 12:45:00,95.01,95.24,94.97,95.06,73070.0,95.01,95.24,94.97,95.06,73070.0
2016-01-27 12:50:00,95.07,95.28,94.98,95.06,166553.0,95.07,95.28,94.98,95.06,166553.0
2016-01-27 12:55:00,95.06,95.19,94.99,95.0,66771.0,95.06,95.19,94.99,95.0,66771.0
2016-01-27 13:00:00,94.98,95.09,94.84,95.03,157437.0,94.98,95.09,94.84,95.03,157437.0
2016-01-27 13:05:00,95.01,95.12,94.91,95.04,81459.0,95.01,95.12,94.91,95.04,81459.0
2016-01-27 13:10:00,95.03,95.11,94.87,94.9,105682.0,95.03,95.11,94.87,94.9,105682.0
2016-01-27 13:15:00,94.87,95.04,94.71,94.77,96861.0,94.87,95.04,94.71,94.77,96861.0
2016-01-27 13:20:00,94.78,94.79,94.39,94.65,198888.0,94.78,94.79,94.39,94.65,198888.0
2016-01-27 13:25:00,94.6,94.7,94.23,94.3,132819.0,94.6,94.7,94.23,94.3,132819.0
2016-01-27 13:30:00,94.33,94.5,94.19,94.34,159774.0,94.33,94.5,94.19,94.34,159774.0
2016-01-27 13:35:00,94.35,94.53,94.1,94.15,128375.0,94.35,94.53,94.1,94.15,128375.0
2016-01-27 13:40:00,94.18,94.21,93.91,94.17,208385.0,94.18,94.21,93.91,94.17,208385.0
2016-01-27 13:45:00,94.16,94.53,94.13,94.27,187817.0,94.16,94.53,94.13,94.27,187817.0
2016-01-27 13:50:00,94.3,94.74,94.06,94.22,177572.0,94.3,94.74,94.06,94.22,177572.0
2016-01-27 13:55:00,94.22,94.63,94.13,94.37,170657.0,94.22,94.63,94.13,94.37,170657.0
2016-01-27 14:00:00,94.37,94.87,93.85,93.95,377699.0,94.37,94.87,93.85,93.95,377699.0
2016-01-27 14:05:00,93.98,94.35,93.26,93.32,532541.0,93.98,94.35,93.26,93.32,532541.0
2016-01-27 14:10:00,93.35,93.68,93.03,93.49,434860.0,93.35,93.68,93.03,93.49,434860.0
2016-01-27 14:15:00,93.52,93.9,93.38,93.41,402720.0,93.52,93.9,93.38,93.41,402720.0
2016-01-27 14:20:00,93.41,93.53,93.06,93.13,398547.0,93.41,93.53,93.06,93.13,398547.0
2016-01-27 14:25:00,93.11,93.32,92.83,93.14,338726.0,93.11,93.32,92.83,93.14,338726.0
2016-01-27 14:30:00,93.14,93.22,92.86,93.05,217733.0,93.14,93.22,92.86,93.05,217733.0
2016-01-27 14:35:00,93.09,93.16,92.62,92.67,310587.0,93.09,93.16,92.62,92.67,310587.0
2016-01-27 14:40:00,92.69,92.9,92.5,92.73,466987.0,92.69,92.9,92.5,92.73,466987.0
2016-01-27 14:45:00,92.75,93.06,92.63,92.81,365764.0,92.75,93.06,92.63,92.81,365764.0
2016-01-27 14:50:00,92.82,92.99,92.41,92.44,320468.0,92.82,92.99,92.41,92.44,320468.0
2016-01-27 14:55:00,92.43,92.7,92.12,92.39,445935.0,92.43,92.7,92.12,92.39,445935.0
2016-01-27 15:00:00,92.4,92.45,91.73,91.88,494622.0,92.4,92.45,91.73,91.88,494622.0
2016-01-27 15:05:00,91.88,92.24,91.75,92.18,424251.0,91.88,92.24,91.75,92.18,424251.0
2016-01-27 15:10:00,92.22,92.22,91.44,91.54,353515.0,92.22,92.22,91.44,91.54,353515.0
2016-01-27 15:15:00,91.53,91.99,91.4,91.57,419663.0,91.53,91.99,91.4,91.57,419663.0
2016-01-27 15:20:00,91.58,92.2,91.54,92.04,366639.0,91.58,92.2,91.54,92.04,366639.0
2016-01-27 15:25:00,92.04,92.14,91.59,91.78,261800.0,92.04,92.14,91.59,91.78,261800.0
2016-01-27 15:30:00,91.77,91.87,91.22,91.26,495911.0,91.77,91.87,91.22,91.26,495911.0
2016-01-27 15:35:00,91.27,91.71,91.0,91.0,523573.0,91.27,91.71,91.0,91.0,523573.0
2016-01-27 15:40:00,91.0,91.36,90.93,91.36,431721.0,91.0,91.36,90.93,91.36,431721.0
2016-01-27 15:45:00,91.35,91.52,91.1,91.22,348780.0,91.35,91.52,91.1,91.22,348780.0
2016-01-27 15:50:00,91.22,91.22,90.59,90.75,551192.0,91.22,91.22,90.59,90.75,551192.0
2016-01-27 15:55:00,90.76,91.2,90.71,91.15,705542.0,90.76,91.2,90.71,91.15,705542.0
2016-01-28 09:30:00,93.84,93.85,91.58,92.65,841844.0,93.84,93.85,91.58,92.65,841844.0
2016-01-28 09:35:00,92.65,93.1,91.33,91.45,607111.0,92.65,93.1,91.33,91.45,607111.0
2016-01-28 09:40:00,91.42,91.86,90.81,91.4,569480.0,91.42,91.86,90.81,91.4,569480.0
2016-01-28 09:45:00,91.41,91.45,90.57,90.64,499209.0,91.41,91.45,90.57,90.64,499209.0
2016-01-28 09:50:00,90.7,91.58,90.13,90.18,781252.0,90.7,91.58,90.13,90.18,781252.0
2016-01-28 09:55:00,90.19,91.48,90.11,91.38,557632.0,90.19,91.48,90.11,91.38,557632.0
2016-01-28 10:00:00,91.45,92.4,91.36,91.89,549502.0,91.45,92.4,91.36,91.89,549502.0
2016-01-28 10:05:00,91.89,92.5,91.5,92.4,466480.0,91.89,92.5,91.5,92.4,466480.0
2016-01-28 10:10:00,92.39,92.85,92.01,92.04,494737.0,92.39,92.85,92.01,92.04,494737.0
2016-01-28 10:15:00,92.05,92.07,91.6,91.77,287356.0,92.05,92.07,91.6,91.77,287356.0
2016-01-28 10:20:00,91.75,91.88,91.41,91.76,374930.0,91.75,91.88,91.41,91.76,374930.0
2016-01-28 10:25:00,91.73,91.96,91.02,91.15,303936.0,91.73,91.96,91.02,91.15,303936.0
2016-01-28 10:30:00,91.16,91.59,91.03,91.56,287873.0,91.16,91.59,91.03,91.56,287873.0
2016-01-28 10:35:00,91.6,91.8,91.38,91.8,308887.0,91.6,91.8,91.38,91.8,308887.0
2016-01-28 10:40:00,91.83,92.96,91.66,92.93,390088.0,91.83,92.96,91.66,92.93,390088.0
2016-01-28 10:45:00,92.94,94.13,92.61,94.13,641904.0,92.94,94.13,92.61,94.13,641904.0
2016-01-28 10:50:00,94.11,94.11,93.4,93.48,521298.0,94.11,94.11,93.4,93.48,521298.0
2016-01-28 10:55:00,93.44,93.78,92.65,93.71,361113.0,93.44,93.78,92.65,93.71,361113.0
2016-01-28 11:00:00,93.7,94.74,93.54,94.68,540075.0,93.7,94.74,93.54,94.68,540075.0
2016-01-28 11:05:00,94.66,95.05,94.46,94.47,615380.0,94.66,95.05,94.46,94.47,615380.0
2016-01-28 11:10:00,94.47,94.69,93.89,94.13,294707.0,94.47,94.69,93.89,94.13,294707.0
2016-01-28 11:15:00,94.11,94.49,93.89,94.13,195533.0,94.11,94.49,93.89,94.13,195533.0
2016-01-28 11:20:00,94.16,94.64,94.09,94.53,160008.0,94.16,94.64,94.09,94.53,160008.0
2016-01-28 11:25:00,94.52,94.8,93.73,93.79,260579.0,94.52,94.8,93.73,93.79,260579.0
2016-01-28 11:30:00,93.8,94.13,93.22,93.43,248226.0,93.8,94.13,93.22,93.43,248226.0
2016-01-28 11:35:00,93.4,93.68,93.22,93.26,168438.0,93.4,93.68,93.22,93.26,168438.0
2016-01-28 11:40:00,93.21,93.25,92.59,92.86,274854.0,93.21,93.25,92.59,92.86,274854.0
2016-01-28 11:45:00,92.86,92.86,92.28,92.41,314411.0,92.86,92.86,92.28,92.41,314411.0
2016-01-28 11:50:00,92.42,92.98,92.17,92.94,346197.0,92.42,92.98,92.17,92.94,346197.0
2016-01-28 11:55:00,92.96,93.06,92.63,93.01,190916.0,92.96,93.06,92.63,93.01,190916.0
2016-01-28 12:00:00,92.94,93.38,92.91,93.28,207288.0,92.94,93.38,92.91,93.28,207288.0
2016-01-28 12:05:00,93.32,93.44,92.94,93.23,138392.0,93.32,93.44,92.94,93.23,138392.0
2016-01-28 12:10:00,93.3,93.74,93.17,93.6,240741.0,93.3,93.74,93.17,93.6,240741.0
2016-01-28 12:15:00,93.59,93.67,93.1,93.31,141875.0,93.59,93.67,93.1,93.31,141875.0
2016-01-28 12:20:00,93.3,93.89,93.28,93.81,183650.0,93.3,93.89,93.28,93.81,183650.0
2016-01-28 12:25:00,93.86,94.72,93.84,94.6,301575.0,93.86,94.72,93.84,94.6,301575.0
2016-01-28 12:30:00,94.62,94.82,94.5,94.75,229216.0,94.62,94.82,94.5,94.75,229216.0
2016-01-28 12:35:00,94.77,95.25,94.55,94.61,438263.0,94.77,95.25,94.55,94.61,438263.0
2016-01-28 12:40:00,94.64,95.0,94.6,94.6,175674.0,94.64,95.0,94.6,94.6,175674.0
2016-01-28 12:45:00,94.63,94.95,94.32,94.34,201452.0,94.63,94.95,94.32,94.34,201452.0
2016-01-28 12:50:00,94.34,94.69,94.0,94.19,197193.0,94.34,94.69,94.0,94.19,197193.0
2016-01-28 12:55:00,94.2,94.3,93.8,94.01,134192.0,94.2,94.3,93.8,94.01,134192.0
2016-01-28 13:00:00,94.01,94.11,93.75,94.08,195751.0,94.01,94.11,93.75,94.08,195751.0
2016-01-28 13:05:00,94.04,94.5,93.94,94.47,190448.0,94.04,94.5,93.94,94.47,190448.0
2016-01-28 13:10:00,94.45,94.78,94.14,94.67,172192.0,94.45,94.78,94.14,94.67,172192.0
2016-01-28 13:15:00,94.71,94.71,93.77,93.89,175696.0,94.71,94.71,93.77,93.89,175696.0
2016-01-28 13:20:00,93.87,94.22,93.82,94.17,166484.0,93.87,94.22,93.82,94.17,166484.0
2016-01-28 13:25:00,94.13,94.55,94.01,94.31,115487.0,94.13,94.55,94.01,94.31,115487.0
2016-01-28 13:30:00,94.37,94.67,94.17,94.17,130599.0,94.37,94.67,94.17,94.17,130599.0
2016-01-28 13:35:00,94.2,94.28,93.88,94.03,162831.0,94.2,94.28,93.88,94.03,162831.0
2016-01-28 13:40:00,94.09,94.5,94.09,94.3,158234.0,94.09,94.5,94.09,94.3,158234.0
2016-01-28 13:45:00,94.3,94.49,93.93,94.13,141414.0,94.3,94.49,93.93,94.13,141414.0
2016-01-28 13:50:00,94.12,94.36,94.01,94.28,115391.0,94.12,94.36,94.01,94.28,115391.0
2016-01-28 13:55:00,94.27,94.52,94.02,94.14,175121.0,94.27,94.52,94.02,94.14,175121.0
2016-01-28 14:00:00,94.11,94.74,94.11,94.7,210766.0,94.11,94.74,94.11,94.7,210766.0
2016-01-28 14:05:00,94.7,94.95,94.52,94.78,272202.0,94.7,94.95,94.52,94.78,272202.0
2016-01-28 14:10:00,94.86,94.9,94.72,94.83,145856.0,94.86,94.9,94.72,94.83,145856.0
2016-01-28 14:15:00,94.84,94.98,94.43,94.53,223966.0,94.84,94.98,94.43,94.53,223966.0
2016-01-28 14:20:00,94.54,94.77,94.35,94.42,183707.0,94.54,94.77,94.35,94.42,183707.0
2016-01-28 14:25:00,94.43,94.9,94.3,94.79,218536.0,94.43,94.9,94.3,94.79,218536.0
2016-01-28 14:30:00,94.8,95.2,94.74,94.81,282334.0,94.8,95.2,94.74,94.81,282334.0
2016-01-28 14:35:00,94.83,94.9,94.46,94.51,137923.0,94.83,94.9,94.46,94.51,137923.0
2016-01-28 14:40:00,94.48,95.0,94.34,94.47,148290.0,94.48,95.0,94.34,94.47,148290.0
2016-01-28 14:45:00,94.47,94.85,94.45,94.53,141452.0,94.47,94.85,94.45,94.53,141452.0
2016-01-28 14:50:00,94.55,94.67,94.15,94.31,189514.0,94.55,94.67,94.15,94.31,189514.0
2016-01-28 14:55:00,94.31,94.39,94.02,94.2,184471.0,94.31,94.39,94.02,94.2,184471.0
2016-01-28 15:00:00,94.18,94.26,94.02,94.11,166348.0,94.18,94.26,94.02,94.11,166348.0
2016-01-28 15:05:00,94.13,94.55,94.12,94.28,155200.0,94.13,94.55,94.12,94.28,155200.0
2016-01-28 15:10:00,94.3,94.6,94.21,94.48,240135.0,94.3,94.6,94.21,94.48,240135.0
2016-01-28 15:15:00,94.48,94.54,94.3,94.37,157319.0,94.48,94.54,94.3,94.37,157319.0
2016-01-28 15:20:00,94.37,94.5,94.11,94.12,144978.0,94.37,94.5,94.11,94.12,144978.0
2016-01-28 15:25:00,94.11,94.27,93.82,93.86,188524.0,94.11,94.27,93.82,93.86,188524.0
2016-01-28 15:30:00,93.88,94.16,93.85,94.0,157056.0,93.88,94.16,93.85,94.0,157056.0
2016-01-28 15:35:00,94.02,94.26,93.91,94.04,216511.0,94.02,94.26,93.91,94.04,216511.0
2016-01-28 15:40:00,94.07,94.17,93.7,93.72,234494.0,94.07,94.17,93.7,93.72,234494.0
2016-01-28 15:45:00,93.76,94.28,93.75,94.15,220140.0,93.76,94.28,93.75,94.15,220140.0
2016-01-28 15:50:00,94.15,94.51,94.15,94.36,302603.0,94.15,94.51,94.15,94.36,302603.0
2016-01-28 15:55:00,94.35,94.62,94.32,94.42,467386.0,94.35,94.62,94.32,94.42,467386.0
2016-01-29 09:30:00,92.0,93.3,91.8,92.6,511841.0,92.0,93.3,91.8,92.6,511841.0
2016-01-29 09:35:00,92.6,93.84,92.2,93.38,458747.0,92.6,93.84,92.2,93.38,458747.0
2016-01-29 09:40:00,93.23,94.39,93.23,93.78,362378.0,93.23,94.39,93.23,93.78,362378.0
2016-01-29 09:45:00,93.84,94.39,93.63,94.18,269196.0,93.84,94.39,93.63,94.18,269196.0
2016-01-29 09:50:00,94.2,94.26,93.22,93.25,319146.0,94.2,94.26,93.22,93.25,319146.0
2016-01-29 09:55:00,93.35,94.04,93.35,93.93,200292.0,93.35,94.04,93.35,93.93,200292.0
2016-01-29 10:00:00,93.94,94.05,93.66,93.78,182166.0,93.94,94.05,93.66,93.78,182166.0
2016-01-29 10:05:00,93.79,93.83,93.03,93.26,260182.0,93.79,93.83,93.03,93.26,260182.0
2016-01-29 10:10:00,93.26,93.63,92.95,93.0,204651.0,93.26,93.63,92.95,93.0,204651.0
2016-01-29 10:15:00,92.96,93.49,92.94,93.4,221869.0,92.96,93.49,92.94,93.4,221869.0
2016-01-29 10:20:00,93.42,93.78,93.28,93.47,198720.0,93.42,93.78,93.28,93.47,198720.0
2016-01-29 10:25:00,93.49,93.6,93.07,93.27,237317.0,93.49,93.6,93.07,93.27,237317.0
2016-01-29 10:30:00,93.26,93.27,92.63,92.65,275612.0,93.26,93.27,92.63,92.65,275612.0
2016-01-29 10:35:00,92.67,92.69,92.24,92.31,321107.0,92.67,92.69,92.24,92.31,321107.0
2016-01-29 10:40:00,92.31,92.75,92.25,92.75,266357.0,92.31,92.75,92.25,92.75,266357.0
2016-01-29 10:45:00,92.73,92.85,92.42,92.71,144578.0,92.73,92.85,92.42,92.71,144578.0
2016-01-29 10:50:00,92.7,92.77,92.21,92.3,150106.0,92.7,92.77,92.21,92.3,150106.0
2016-01-29 10:55:00,92.3,92.65,91.92,92.23,240778.0,92.3,92.65,91.92,92.23,240778.0
2016-01-29 11:00:00,92.18,92.46,91.97,92.4,221919.0,92.18,92.46,91.97,92.4,221919.0
2016-01-29 11:05:00,92.41,92.61,92.16,92.28,168601.0,92.41,92.61,92.16,92.28,168601.0
2016-01-29 11:10:00,92.3,92.4,92.14,92.17,206550.0,92.3,92.4,92.14,92.17,206550.0
2016-01-29 11:15:00,92.17,92.22,91.43,91.54,408005.0,92.17,92.22,91.43,91.54,408005.0
2016-01-29 11:20:00,91.5,91.55,90.92,91.11,515124.0,91.5,91.55,90.92,91.11,515124.0
2016-01-29 11:25:00,91.11,91.35,90.68,91.06,379507.0,91.11,91.35,90.68,91.06,379507.0
2016-01-29 11:30:00,91.07,91.34,90.93,91.27,206015.0,91.07,91.34,90.93,91.27,206015.0
2016-01-29 11:35:00,91.27,91.57,91.11,91.17,203353.0,91.27,91.57,91.11,91.17,203353.0
2016-01-29 11:40:00,91.19,91.21,90.8,91.2,191516.0,91.19,91.21,90.8,91.2,191516.0
2016-01-29 11:45:00,91.18,91.34,91.07,91.33,179249.0,91.18,91.34,91.07,91.33,179249.0
2016-01-29 11:50:00,91.34,91.8,91.28,91.62,268243.0,91.34,91.8,91.28,91.62,268243.0
2016-01-29 11:55:00,91.63,91.93,91.61,91.7,283175.0,91.63,91.93,91.61,91.7,283175.0
2016-01-29 12:00:00,91.68,91.74,91.36,91.69,156925.0,91.68,91.74,91.36,91.69,156925.0
2016-01-29 12:05:00,91.7,91.78,91.44,91.45,162212.0,91.7,91.78,91.44,91.45,162212.0
2016-01-29 12:10:00,91.44,91.54,90.93,91.02,213186.0,91.44,91.54,90.93,91.02,213186.0
2016-01-29 12:15:00,91.03,91.21,90.9,91.06,192930.0,91.03,91.21,90.9,91.06,192930.0
2016-01-29 12:20:00,91.05,91.18,90.93,91.1,167353.0,91.05,91.18,90.93,91.1,167353.0
2016-01-29 12:25:00,91.12,91.28,90.92,90.97,136457.0,91.12,91.28,90.92,90.97,136457.0
2016-01-29 12:30:00,90.97,91.18,90.94,91.17,190510.0,90.97,91.18,90.94,91.17,190510.0
2016-01-29 12:35:00,91.18,91.8,91.17,91.76,267560.0,91.18,91.8,91.17,91.76,267560.0
2016-01-29 12:40:00,91.74,91.78,91.52,91.56,147945.0,91.74,91.78,91.52,91.56,147945.0
2016-01-29 12:45:00,91.54,91.67,91.42,91.5,141607.0,91.54,91.67,91.42,91.5,141607.0
2016-01-29 12:50:00,91.52,92.1,91.49,92.07,231436.0,91.52,92.1,91.49,92.07,231436.0
2016-01-29 12:55:00,92.06,92.61,91.89,91.89,412452.0,92.06,92.61,91.89,91.89,412452.0
2016-01-29 13:00:00,91.94,92.38,91.91,92.35,215088.0,91.94,92.38,91.91,92.35,215088.0
2016-01-29 13:05:00,92.34,92.49,92.06,92.12,201974.0,92.34,92.49,92.06,92.12,201974.0
2016-01-29 13:10:00,92.11,92.29,91.91,92.16,260002.0,92.11,92.29,91.91,92.16,260002.0
2016-01-29 13:15:00,92.17,92.25,91.84,91.85,143863.0,92.17,92.25,91.84,91.85,143863.0
2016-01-29 13:20:00,91.9,91.99,91.49,91.5,171271.0,91.9,91.99,91.49,91.5,171271.0
2016-01-29 13:25:00,91.52,91.54,91.25,91.49,191752.0,91.52,91.54,91.25,91.49,191752.0
2016-01-29 13:30:00,91.47,91.6,91.31,91.42,146234.0,91.47,91.6,91.31,91.42,146234.0
2016-01-29 13:35:00,91.41,91.64,91.28,91.39,77549.0,91.41,91.64,91.28,91.39,77549.0
2016-01-29 13:40:00,91.41,91.6,91.32,91.54,119545.0,91.41,91.6,91.32,91.54,119545.0
2016-01-29 13:45:00,91.51,91.6,91.39,91.49,89251.0,91.51,91.6,91.39,91.49,89251.0
2016-01-29 13:50:00,91.47,91.48,91.13,91.31,121880.0,91.47,91.48,91.13,91.31,121880.0
2016-01-29 13:55:00,91.33,91.37,91.02,91.04,137759.0,91.33,91.37,91.02,91.04,137759.0
2016-01-29 14:00:00,91.02,91.05,90.81,90.96,250801.0,91.02,91.05,90.81,90.96,250801.0
2016-01-29 14:05:00,90.99,91.0,90.63,90.96,180565.0,90.99,91.0,90.63,90.96,180565.0
2016-01-29 14:10:00,90.95,91.06,90.85,90.93,170046.0,90.95,91.06,90.85,90.93,170046.0
2016-01-29 14:15:00,90.96,91.02,90.9,90.93,138129.0,90.96,91.02,90.9,90.93,138129.0
2016-01-29 14:20:00,90.95,91.47,90.94,91.38,288215.0,90.95,91.47,90.94,91.38,288215.0
2016-01-29 14:25:00,91.39,91.54,91.2,91.45,192121.0,91.39,91.54,91.2,91.45,192121.0
2016-01-29 14:30:00,91.45,91.55,91.37,91.45,132870.0,91.45,91.55,91.37,91.45,132870.0
2016-01-29 14:35:00,91.43,91.61,91.41,91.61,101187.0,91.43,91.61,91.41,91.61,101187.0
2016-01-29 14:40:00,91.59,91.94,91.58,91.89,202909.0,91.59,91.94,91.58,91.89,202909.0
2016-01-29 14:45:00,91.85,91.89,91.56,91.68,169539.0,91.85,91.89,91.56,91.68,169539.0
2016-01-29 14:50:00,91.69,92.01,91.45,91.48,323702.0,91.69,92.01,91.45,91.48,323702.0
2016-01-29 14:55:00,91.48,91.52,91.14,91.3,192409.0,91.48,91.52,91.14,91.3,192409.0
2016-01-29 15:00:00,91.3,91.39,91.12,91.2,153010.0,91.3,91.39,91.12,91.2,153010.0
2016-01-29 15:05:00,91.22,91.39,91.15,91.29,149614.0,91.22,91.39,91.15,91.29,149614.0
2016-01-29 15:10:00,91.3,91.53,91.18,91.43,224486.0,91.3,91.53,91.18,91.43,224486.0
2016-01-29 15:15:00,91.43,91.51,91.25,91.33,88270.0,91.43,91.51,91.25,91.33,88270.0
2016-01-29 15:20:00,91.33,91.45,91.3,91.43,183651.0,91.33,91.45,91.3,91.43,183651.0
2016-01-29 15:25:00,91.42,91.59,91.38,91.55,174871.0,91.42,91.59,91.38,91.55,174871.0
2016-01-29 15:30:00,91.56,91.85,91.46,91.8,274022.0,91.56,91.85,91.46,91.8,274022.0
2016-01-29 15:35:00,91.83,92.0,91.66,91.68,303993.0,91.83,92.0,91.66,91.68,303993.0
2016-01-29 15:40:00,91.67,91.76,91.6,91.64,223424.0,91.67,91.76,91.6,91.64,223424.0
2016-01-29 15:45:00,91.64,91.8,91.58,91.69,336190.0,91.64,91.8,91.58,91.69,336190.0
2016-01-29 15:50:00,91.71,91.86,91.67,91.7,339972.0,91.71,91.86,91.67,91.7,339972.0
2016-01-29 15:55:00,91.7,91.82,91.47,91.82,614311.0,91.7,91.82,91.47,91.82,614311.0
2016-02-01 09:30:00,91.84,92.88,91.3,92.39,579855.0,91.84,92.88,91.3,92.39,579855.0
2016-02-01 09:35:00,92.36,93.92,92.02,93.83,578688.0,92.36,93.92,92.02,93.83,578688.0
2016-02-01 09:40:00,93.91,94.43,93.28,94.43,708491.0,93.91,94.43,93.28,94.43,708491.0
2016-02-01 09:45:00,94.4,94.61,93.43,93.46,635560.0,94.4,94.61,93.43,93.46,635560.0
2016-02-01 09:50:00,93.44,95.07,93.41,94.72,593002.0,93.44,95.07,93.41,94.72,593002.0
2016-02-01 09:55:00,94.75,95.58,94.56,94.85,702906.0,94.75,95.58,94.56,94.85,702906.0
2016-02-01 10:00:00,94.79,95.5,94.53,95.47,635599.0,94.79,95.5,94.53,95.47,635599.0
2016-02-01 10:05:00,95.41,96.15,95.32,95.84,622653.0,95.41,96.15,95.32,95.84,622653.0
2016-02-01 10:10:00,95.81,96.15,95.32,95.59,415808.0,95.81,96.15,95.32,95.59,415808.0
2016-02-01 10:15:00,95.58,95.58,95.0,95.07,295881.0,95.58,95.58,95.0,95.07,295881.0
2016-02-01 10:20:00,95.08,95.42,94.85,94.93,251321.0,95.08,95.42,94.85,94.93,251321.0
2016-02-01 10:25:00,94.9,95.27,94.71,94.83,201836.0,94.9,95.27,94.71,94.83,201836.0
2016-02-01 10:30:00,94.86,94.98,94.55,94.67,200551.0,94.86,94.98,94.55,94.67,200551.0
2016-02-01 10:35:00,94.71,95.63,94.53,95.62,294219.0,94.71,95.63,94.53,95.62,294219.0
2016-02-01 10:40:00,95.6,96.23,95.2,96.22,338636.0,95.6,96.23,95.2,96.22,338636.0
2016-02-01 10:45:00,96.2,96.9,96.17,96.52,662908.0,96.2,96.9,96.17,96.52,662908.0
2016-02-01 10:50:00,96.51,96.66,96.11,96.52,283767.0,96.51,96.66,96.11,96.52,283767.0
2016-02-01 10:55:00,96.51,96.76,96.14,96.6,241622.0,96.51,96.76,96.14,96.6,241622.0
2016-02-01 11:00:00,96.58,96.65,96.23,96.39,213974.0,96.58,96.65,96.23,96.39,213974.0
2016-02-01 11:05:00,96.41,96.64,96.21,96.37,166507.0,96.41,96.64,96.21,96.37,166507.0
2016-02-01 11:10:00,96.4,96.83,96.22,96.75,211356.0,96.4,96.83,96.22,96.75,211356.0
2016-02-01 11:15:00,96.75,97.18,96.58,97.13,426214.0,96.75,97.18,96.58,97.13,426214.0
2016-02-01 11:20:00,97.11,97.13,96.71,96.83,281313.0,97.11,97.13,96.71,96.83,281313.0
2016-02-01 11:25:00,96.81,97.03,96.55,96.71,167525.0,96.81,97.03,96.55,96.71,167525.0
2016-02-01 11:30:00,96.67,96.84,96.56,96.61,119081.0,96.67,96.84,96.56,96.61,119081.0
2016-02-01 11:35:00,96.66,96.84,96.37,96.52,205159.0,96.66,96.84,96.37,96.52,205159.0
2016-02-01 11:40:00,96.53,96.54,96.2,96.31,166453.0,96.53,96.54,96.2,96.31,166453.0
2016-02-01 11:45:00,96.35,96.85,96.32,96.41,143119.0,96.35,96.85,96.32,96.41,143119.0
2016-02-01 11:50:00,96.45,96.55,96.18,96.2,117479.0,96.45,96.55,96.18,96.2,117479.0
2016-02-01 11:55:00,96.2,96.27,95.65,95.83,218584.0,96.2,96.27,95.65,95.83,218584.0
2016-02-01 12:00:00,95.81,96.0,95.68,95.76,119280.0,95.81,96.0,95.68,95.76,119280.0
2016-02-01 12:05:00,95.77,95.77,95.32,95.58,201658.0,95.77,95.77,95.32,95.58,201658.0
2016-02-01 12:10:00,95.56,95.8,95.31,95.34,136901.0,95.56,95.8,95.31,95.34,136901.0
2016-02-01 12:15:00,95.33,95.66,95.3,95.61,137666.0,95.33,95.66,95.3,95.61,137666.0
2016-02-01 12:20:00,95.61,95.61,95.19,95.25,113905.0,95.61,95.61,95.19,95.25,113905.0
2016-02-01 12:25:00,95.28,95.28,94.65,94.9,286800.0,95.28,95.28,94.65,94.9,286800.0
2016-02-01 12:30:00,94.9,95.12,94.81,94.99,160295.0,94.9,95.12,94.81,94.99,160295.0
2016-02-01 12:35:00,94.98,95.18,94.87,95.13,181967.0,94.98,95.18,94.87,95.13,181967.0
2016-02-01 12:40:00,95.13,95.19,94.63,94.8,191811.0,95.13,95.19,94.63,94.8,191811.0
2016-02-01 12:45:00,94.79,94.9,94.44,94.72,239972.0,94.79,94.9,94.44,94.72,239972.0
2016-02-01 12:50:00,94.73,94.82,94.15,94.24,194631.0,94.73,94.82,94.15,94.24,194631.0
2016-02-01 12:55:00,94.22,94.43,94.11,94.29,161479.0,94.22,94.43,94.11,94.29,161479.0
2016-02-01 13:00:00,94.3,94.72,94.3,94.67,182206.0,94.3,94.72,94.3,94.67,182206.0
2016-02-01 13:05:00,94.68,94.8,94.31,94.43,107435.0,94.68,94.8,94.31,94.43,107435.0
2016-02-01 13:10:00,94.43,94.97,94.37,94.84,206083.0,94.43,94.97,94.37,94.84,206083.0
2016-02-01 13:15:00,94.87,95.2,94.82,95.04,235160.0,94.87,95.2,94.82,95.04,235160.0
2016-02-01 13:20:00,95.01,95.53,94.95,95.17,216996.0,95.01,95.53,94.95,95.17,216996.0
2016-02-01 13:25:00,95.18,95.57,95.17,95.37,159784.0,95.18,95.57,95.17,95.37,159784.0
2016-02-01 13:30:00,95.36,95.37,94.75,94.84,131788.0,95.36,95.37,94.75,94.84,131788.0
2016-02-01 13:35:00,94.86,95.0,94.7,94.82,95205.0,94.86,95.0,94.7,94.82,95205.0
2016-02-01 13:40:00,94.81,95.0,94.61,94.73,97146.0,94.81,95.0,94.61,94.73,97146.0
2016-02-01 13:45:00,94.71,94.99,94.6,94.94,63802.0,94.71,94.99,94.6,94.94,63802.0
2016-02-01 13:50:00,94.93,94.99,94.76,94.8,63509.0,94.93,94.99,94.76,94.8,63509.0
2016-02-01 13:55:00,94.82,95.07,94.68,95.05,97919.0,94.82,95.07,94.68,95.05,97919.0
2016-02-01 14:00:00,95.05,95.17,94.81,94.92,102596.0,95.05,95.17,94.81,94.92,102596.0
2016-02-01 14:05:00,94.92,94.96,94.56,94.6,105004.0,94.92,94.96,94.56,94.6,105004.0
2016-02-01 14:10:00,94.62,94.73,94.35,94.65,114047.0,94.62,94.73,94.35,94.65,114047.0
2016-02-01 14:15:00,94.66,94.83,94.5,94.69,116490.0,94.66,94.83,94.5,94.69,116490.0
2016-02-01 14:20:00,94.7,94.71,94.37,94.53,86435.0,94.7,94.71,94.37,94.53,86435.0
2016-02-01 14:25:00,94.52,94.84,94.46,94.81,92472.0,94.52,94.84,94.46,94.81,92472.0
2016-02-01 14:30:00,94.8,94.97,94.67,94.72,113755.0,94.8,94.97,94.67,94.72,113755.0
2016-02-01 14:35:00,94.76,94.85,94.62,94.81,79908.0,94.76,94.85,94.62,94.81,79908.0
2016-02-01 14:40:00,94.82,95.18,94.79,95.08,157752.0,94.82,95.18,94.79,95.08,157752.0
2016-02-01 14:45:00,95.08,95.08,94.71,94.8,61669.0,95.08,95.08,94.71,94.8,61669.0
2016-02-01 14:50:00,94.81,94.88,94.68,94.77,76318.0,94.81,94.88,94.68,94.77,76318.0
2016-02-01 14:55:00,94.8,94.9,94.68,94.85,80402.0,94.8,94.9,94.68,94.85,80402.0
2016-02-01 15:00:00,94.81,94.98,94.66,94.78,189995.0,94.81,94.98,94.66,94.78,189995.0
2016-02-01 15:05:00,94.78,94.79,94.59,94.64,107126.0,94.78,94.79,94.59,94.64,107126.0
2016-02-01 15:10:00,94.67,94.75,94.22,94.33,197541.0,94.67,94.75,94.22,94.33,197541.0
2016-02-01 15:15:00,94.31,94.65,94.28,94.56,150565.0,94.31,94.65,94.28,94.56,150565.0
2016-02-01 15:20:00,94.56,94.62,94.38,94.52,132107.0,94.56,94.62,94.38,94.52,132107.0
2016-02-01 15:25:00,94.53,94.78,94.38,94.76,163549.0,94.53,94.78,94.38,94.76,163549.0
2016-02-01 15:30:00,94.76,94.79,94.61,94.7,143955.0,94.76,94.79,94.61,94.7,143955.0
2016-02-01 15:35:00,94.73,94.77,94.26,94.3,164538.0,94.73,94.77,94.26,94.3,164538.0
2016-02-01 15:40:00,94.29,94.54,94.29,94.41,157436.0,94.29,94.54,94.29,94.41,157436.0
2016-02-01 15:45:00,94.42,94.48,94.16,94.18,179681.0,94.42,94.48,94.16,94.18,179681.0
2016-02-01 15:50:00,94.17,94.36,94.06,94.1,256789.0,94.17,94.36,94.06,94.1,256789.0
2016-02-01 15:55:00,94.1,94.19,94.0,94.09,341112.0,94.1,94.19,94.0,94.09,341112.0
2016-02-02 09:30:00,95.67,96.54,95.03,96.22,857270.0,95.67,96.54,95.03,96.22,857270.0
2016-02-02 09:35:00,96.24,96.65,95.38,95.55,596742.0,96.24,96.65,95.38,95.55,596742.0
2016-02-02 09:40:00,95.48,95.55,94.2,94.66,565666.0,95.48,95.55,94.2,94.66,565666.0
2016-02-02 09:45:00,94.66,95.1,94.21,94.67,306421.0,94.66,95.1,94.21,94.67,306421.0
2016-02-02 09:50:00,94.7,95.4,94.31,95.34,418895.0,94.7,95.4,94.31,95.34,418895.0
2016-02-02 09:55:00,95.35,95.81,95.05,95.3,358112.0,95.35,95.81,95.05,95.3,358112.0
2016-02-02 10:00:00,95.34,95.37,94.86,94.86,204871.0,95.34,95.37,94.86,94.86,204871.0
2016-02-02 10:05:00,94.89,95.13,94.6,94.74,264927.0,94.89,95.13,94.6,94.74,264927.0
2016-02-02 10:10:00,94.71,94.99,94.23,94.31,229881.0,94.71,94.99,94.23,94.31,229881.0
2016-02-02 10:15:00,94.31,94.72,94.25,94.52,182588.0,94.31,94.72,94.25,94.52,182588.0
2016-02-02 10:20:00,94.47,95.0,94.35,94.62,249098.0,94.47,95.0,94.35,94.62,249098.0
2016-02-02 10:25:00,94.6,94.86,94.32,94.53,150202.0,94.6,94.86,94.32,94.53,150202.0
2016-02-02 10:30:00,94.46,94.8,94.33,94.35,151421.0,94.46,94.8,94.33,94.35,151421.0
2016-02-02 10:35:00,94.34,94.42,93.42,93.94,499297.0,94.34,94.42,93.42,93.94,499297.0
2016-02-02 10:40:00,93.88,94.18,93.53,93.86,214431.0,93.88,94.18,93.53,93.86,214431.0
2016-02-02 10:45:00,93.88,93.89,93.22,93.31,222094.0,93.88,93.89,93.22,93.31,222094.0
2016-02-02 10:50:00,93.35,93.49,92.96,93.2,289949.0,93.35,93.49,92.96,93.2,289949.0
2016-02-02 10:55:00,93.23,93.44,93.02,93.02,149779.0,93.23,93.44,93.02,93.02,149779.0
2016-02-02 11:00:00,93.05,93.09,92.57,92.7,318794.0,93.05,93.09,92.57,92.7,318794.0
2016-02-02 11:05:00,92.68,93.29,92.6,92.85,256017.0,92.68,93.29,92.6,92.85,256017.0
2016-02-02 11:10:00,92.83,93.67,92.69,93.11,348537.0,92.83,93.67,92.69,93.11,348537.0
2016-02-02 11:15:00,93.15,93.15,92.35,92.35,340948.0,93.15,93.15,92.35,92.35,340948.0
2016-02-02 11:20:00,92.36,92.66,91.86,92.04,525354.0,92.36,92.66,91.86,92.04,525354.0
2016-02-02 11:25:00,92.03,92.42,91.9,92.27,298134.0,92.03,92.42,91.9,92.27,298134.0
2016-02-02 11:30:00,92.25,92.39,91.95,91.99,244756.0,92.25,92.39,91.95,91.99,244756.0
2016-02-02 11:35:00,91.99,92.18,91.72,91.92,282494.0,91.99,92.18,91.72,91.92,282494.0
2016-02-02 11:40:00,91.94,92.03,91.74,91.89,277673.0,91.94,92.03,91.74,91.89,277673.0
2016-02-02 11:45:00,91.9,92.09,91.8,91.84,241081.0,91.9,92.09,91.8,91.84,241081.0
2016-02-02 11:50:00,91.83,92.2,91.72,92.1,200001.0,91.83,92.2,91.72,92.1,200001.0
2016-02-02 11:55:00,92.07,92.2,91.79,91.79,130824.0,92.07,92.2,91.79,91.79,130824.0
2016-02-02 12:00:00,91.82,92.0,91.53,91.58,199684.0,91.82,92.0,91.53,91.58,199684.0
2016-02-02 12:05:00,91.56,91.68,91.43,91.56,268612.0,91.56,91.68,91.43,91.56,268612.0
2016-02-02 12:10:00,91.55,91.78,91.33,91.62,238248.0,91.55,91.78,91.33,91.62,238248.0
2016-02-02 12:15:00,91.58,91.92,91.4,91.8,235801.0,91.58,91.92,91.4,91.8,235801.0
2016-02-02 12:20:00,91.77,92.19,91.74,91.99,198877.0,91.77,92.19,91.74,91.99,198877.0
2016-02-02 12:25:00,91.96,92.47,91.87,92.46,195233.0,91.96,92.47,91.87,92.46,195233.0
2016-02-02 12:30:00,92.46,92.73,92.12,92.59,257996.0,92.46,92.73,92.12,92.59,257996.0
2016-02-02 12:35:00,92.53,92.98,92.23,92.95,243992.0,92.53,92.98,92.23,92.95,243992.0
2016-02-02 12:40:00,92.96,93.3,92.8,92.88,281566.0,92.96,93.3,92.8,92.88,281566.0
2016-02-02 12:45:00,92.89,93.3,92.77,92.87,216414.0,92.89,93.3,92.77,92.87,216414.0
2016-02-02 12:50:00,92.86,92.86,92.52,92.61,152390.0,92.86,92.86,92.52,92.61,152390.0
2016-02-02 12:55:00,92.6,92.74,92.37,92.65,135229.0,92.6,92.74,92.37,92.65,135229.0
2016-02-02 13:00:00,92.65,92.69,92.32,92.54,116348.0,92.65,92.69,92.32,92.54,116348.0
2016-02-02 13:05:00,92.51,92.58,92.09,92.31,114236.0,92.51,92.58,92.09,92.31,114236.0
2016-02-02 13:10:00,92.34,92.47,92.19,92.2,87626.0,92.34,92.47,92.19,92.2,87626.0
2016-02-02 13:15:00,92.24,92.26,91.91,92.16,158745.0,92.24,92.26,91.91,92.16,158745.0
2016-02-02 13:20:00,92.15,92.15,91.8,91.87,134429.0,92.15,92.15,91.8,91.87,134429.0
2016-02-02 13:25:00,91.91,92.62,91.91,92.54,178043.0,91.91,92.62,91.91,92.54,178043.0
2016-02-02 13:30:00,92.52,92.52,92.09,92.15,158038.0,92.52,92.52,92.09,92.15,158038.0
2016-02-02 13:35:00,92.13,92.18,91.81,91.87,115300.0,92.13,92.18,91.81,91.87,115300.0
2016-02-02 13:40:00,91.88,91.95,91.71,91.81,101002.0,91.88,91.95,91.71,91.81,101002.0
2016-02-02 13:45:00,91.8,91.82,91.51,91.7,144106.0,91.8,91.82,91.51,91.7,144106.0
2016-02-02 13:50:00,91.68,91.74,91.28,91.34,287625.0,91.68,91.74,91.28,91.34,287625.0
2016-02-02 13:55:00,91.38,91.46,91.06,91.35,295750.0,91.38,91.46,91.06,91.35,295750.0
2016-02-02 14:00:00,91.32,91.7,91.31,91.55,254960.0,91.32,91.7,91.31,91.55,254960.0
2016-02-02 14:05:00,91.53,91.96,91.45,91.52,175412.0,91.53,91.96,91.45,91.52,175412.0
2016-02-02 14:10:00,91.54,91.57,90.89,91.26,350751.0,91.54,91.57,90.89,91.26,350751.0
2016-02-02 14:15:00,91.29,91.6,91.2,91.47,170061.0,91.29,91.6,91.2,91.47,170061.0
2016-02-02 14:20:00,91.51,91.54,91.1,91.32,165766.0,91.51,91.54,91.1,91.32,165766.0
2016-02-02 14:25:00,91.34,91.84,91.31,91.5,204804.0,91.34,91.84,91.31,91.5,204804.0
2016-02-02 14:30:00,91.47,91.75,91.1,91.71,208030.0,91.47,91.75,91.1,91.71,208030.0
2016-02-02 14:35:00,91.74,91.92,91.51,91.56,167454.0,91.74,91.92,91.51,91.56,167454.0
2016-02-02 14:40:00,91.57,91.75,91.41,91.6,102943.0,91.57,91.75,91.41,91.6,102943.0
2016-02-02 14:45:00,91.59,91.6,91.32,91.47,159929.0,91.59,91.6,91.32,91.47,159929.0
2016-02-02 14:50:00,91.49,91.72,91.27,91.29,245401.0,91.49,91.72,91.27,91.29,245401.0
2016-02-02 14:55:00,91.29,91.43,91.15,91.18,137260.0,91.29,91.43,91.15,91.18,137260.0
2016-02-02 15:00:00,91.21,91.23,90.9,90.95,334923.0,91.21,91.23,90.9,90.95,334923.0
2016-02-02 15:05:00,90.96,91.15,90.81,90.81,174971.0,90.96,91.15,90.81,90.81,174971.0
2016-02-02 15:10:00,90.8,91.1,90.73,90.97,209423.0,90.8,91.1,90.73,90.97,209423.0
2016-02-02 15:15:00,90.95,91.33,90.95,91.13,260005.0,90.95,91.33,90.95,91.13,260005.0
2016-02-02 15:20:00,91.14,91.43,91.0,91.23,305730.0,91.14,91.43,91.0,91.23,305730.0
2016-02-02 15:25:00,91.23,91.77,91.2,91.7,333331.0,91.23,91.77,91.2,91.7,333331.0
2016-02-02 15:30:00,91.69,91.79,91.56,91.59,275674.0,91.69,91.79,91.56,91.59,275674.0
2016-02-02 15:35:00,91.58,91.89,91.45,91.63,235818.0,91.58,91.89,91.45,91.63,235818.0
2016-02-02 15:40:00,91.61,92.0,91.51,91.7,238047.0,91.61,92.0,91.51,91.7,238047.0
2016-02-02 15:45:00,91.69,91.72,91.4,91.54,339115.0,91.69,91.72,91.4,91.54,339115.0
2016-02-02 15:50:00,91.54,91.63,91.3,91.57,334612.0,91.54,91.63,91.3,91.57,334612.0
2016-02-02 15:55:00,91.57,91.6,91.4,91.49,544278.0,91.57,91.6,91.4,91.49,544278.0
2016-02-03 09:30:00,92.53,92.69,90.9,91.02,526766.0,92.53,92.69,90.9,91.02,526766.0
2016-02-03 09:35:00,91.0,91.21,90.1,90.69,502283.0,91.0,91.21,90.1,90.69,502283.0
2016-02-03 09:40:00,90.68,90.69,88.85,88.86,931268.0,90.68,90.69,88.85,88.86,931268.0
2016-02-03 09:45:00,88.89,89.36,88.67,89.18,692661.0,88.89,89.36,88.67,89.18,692661.0
2016-02-03 09:50:00,89.16,89.2,87.75,88.17,920463.0,89.16,89.2,87.75,88.17,920463.0
2016-02-03 09:55:00,88.17,88.25,87.76,87.97,455452.0,88.17,88.25,87.76,87.97,455452.0
2016-02-03 10:00:00,87.92,88.5,87.37,87.58,694432.0,87.92,88.5,87.37,87.58,694432.0
2016-02-03 10:05:00,87.61,88.0,86.88,86.88,552336.0,87.61,88.0,86.88,86.88,552336.0
2016-02-03 10:10:00,86.88,87.03,86.14,86.76,920962.0,86.88,87.03,86.14,86.76,920962.0
2016-02-03 10:15:00,86.75,87.69,86.61,87.69,721829.0,86.75,87.69,86.61,87.69,721829.0
2016-02-03 10:20:00,87.66,88.0,87.3,87.95,549094.0,87.66,88.0,87.3,87.95,549094.0
2016-02-03 10:25:00,87.95,88.33,87.28,87.45,581277.0,87.95,88.33,87.28,87.45,581277.0
2016-02-03 10:30:00,87.39,87.78,87.04,87.61,482345.0,87.39,87.78,87.04,87.61,482345.0
2016-02-03 10:35:00,87.65,87.65,86.75,87.42,474018.0,87.65,87.65,86.75,87.42,474018.0
2016-02-03 10:40:00,87.43,87.75,86.73,87.75,469120.0,87.43,87.75,86.73,87.75,469120.0
2016-02-03 10:45:00,87.75,88.54,87.58,88.15,511659.0,87.75,88.54,87.58,88.15,511659.0
2016-02-03 10:50:00,88.12,88.46,88.0,88.16,199738.0,88.12,88.46,88.0,88.16,199738.0
2016-02-03 10:55:00,88.18,88.9,88.0,88.88,357495.0,88.18,88.9,88.0,88.88,357495.0
2016-02-03 11:00:00,88.9,89.0,87.86,88.04,316516.0,88.9,89.0,87.86,88.04,316516.0
2016-02-03 11:05:00,88.03,88.39,87.88,88.36,188591.0,88.03,88.39,87.88,88.36,188591.0
2016-02-03 11:10:00,88.34,88.5,87.94,88.49,214107.0,88.34,88.5,87.94,88.49,214107.0
2016-02-03 11:15:00,88.48,89.38,88.43,89.34,353599.0,88.48,89.38,88.43,89.34,353599.0
2016-02-03 11:20:00,89.31,89.49,88.78,89.18,377422.0,89.31,89.49,88.78,89.18,377422.0
2016-02-03 11:25:00,89.15,89.38,88.95,89.13,230424.0,89.15,89.38,88.95,89.13,230424.0
2016-02-03 11:30:00,89.15,89.44,88.95,89.08,204711.0,89.15,89.44,88.95,89.08,204711.0
2016-02-03 11:35:00,89.07,89.8,89.05,89.75,238943.0,89.07,89.8,89.05,89.75,238943.0
2016-02-03 11:40:00,89.76,90.22,89.64,89.88,272478.0,89.76,90.22,89.64,89.88,272478.0
2016-02-03 11:45:00,89.89,90.24,89.62,89.69,338316.0,89.89,90.24,89.62,89.69,338316.0
2016-02-03 11:50:00,89.7,89.95,89.43,89.63,287150.0,89.7,89.95,89.43,89.63,287150.0
2016-02-03 11:55:00,89.66,90.37,89.65,90.35,244213.0,89.66,90.37,89.65,90.35,244213.0
2016-02-03 12:00:00,90.35,90.48,90.1,90.37,216863.0,90.35,90.48,90.1,90.37,216863.0
2016-02-03 12:05:00,90.34,90.44,89.88,90.28,214491.0,90.34,90.44,89.88,90.28,214491.0
2016-02-03 12:10:00,90.3,90.31,89.61,89.84,180721.0,90.3,90.31,89.61,89.84,180721.0
2016-02-03 12:15:00,89.86,90.21,89.84,89.85,175151.0,89.86,90.21,89.84,89.85,175151.0
2016-02-03 12:20:00,89.82,90.06,89.62,89.78,126962.0,89.82,90.06,89.62,89.78,126962.0
2016-02-03 12:25:00,89.75,89.83,88.85,89.06,222066.0,89.75,89.83,88.85,89.06,222066.0
2016-02-03 12:30:00,89.07,89.08,88.33,88.59,207467.0,89.07,89.08,88.33,88.59,207467.0
2016-02-03 12:35:00,88.59,89.28,88.57,89.13,172681.0,88.59,89.28,88.57,89.13,172681.0
2016-02-03 12:40:00,89.1,89.22,88.75,89.02,131602.0,89.1,89.22,88.75,89.02,131602.0
2016-02-03 12:45:00,88.98,89.29,88.94,89.24,115022.0,88.98,89.29,88.94,89.24,115022.0
2016-02-03 12:50:00,89.23,89.23,88.97,89.14,95043.0,89.23,89.23,88.97,89.14,95043.0
2016-02-03 12:55:00,89.16,89.56,89.15,89.26,167233.0,89.16,89.56,89.15,89.26,167233.0
2016-02-03 13:00:00,89.24,89.66,88.98,89.08,154897.0,89.24,89.66,88.98,89.08,154897.0
2016-02-03 13:05:00,89.04,89.36,88.62,88.64,190831.0,89.04,89.36,88.62,88.64,190831.0
2016-02-03 13:10:00,88.64,89.0,88.63,88.91,144992.0,88.64,89.0,88.63,88.91,144992.0
2016-02-03 13:15:00,88.93,89.1,88.39,88.48,210144.0,88.93,89.1,88.39,88.48,210144.0
2016-02-03 13:20:00,88.49,88.74,88.3,88.68,161009.0,88.49,88.74,88.3,88.68,161009.0
2016-02-03 13:25:00,88.68,88.8,88.48,88.61,77014.0,88.68,88.8,88.48,88.61,77014.0
2016-02-03 13:30:00,88.61,88.71,88.1,88.12,166867.0,88.61,88.71,88.1,88.12,166867.0
2016-02-03 13:35:00,88.1,88.45,88.05,88.19,164665.0,88.1,88.45,88.05,88.19,164665.0
2016-02-03 13:40:00,88.18,88.66,88.04,88.6,141845.0,88.18,88.66,88.04,88.6,141845.0
2016-02-03 13:45:00,88.6,88.67,88.41,88.58,133586.0,88.6,88.67,88.41,88.58,133586.0
2016-02-03 13:50:00,88.58,88.79,88.52,88.61,168190.0,88.58,88.79,88.52,88.61,168190.0
2016-02-03 13:55:00,88.63,88.79,88.16,88.23,204950.0,88.63,88.79,88.16,88.23,204950.0
2016-02-03 14:00:00,88.26,88.57,88.25,88.52,208324.0,88.26,88.57,88.25,88.52,208324.0
2016-02-03 14:05:00,88.53,89.07,88.48,88.85,225949.0,88.53,89.07,88.48,88.85,225949.0
2016-02-03 14:10:00,88.83,89.38,88.8,89.02,268761.0,88.83,89.38,88.8,89.02,268761.0
2016-02-03 14:15:00,89.02,89.05,88.4,88.42,228621.0,89.02,89.05,88.4,88.42,228621.0
2016-02-03 14:20:00,88.43,89.18,88.42,89.13,286440.0,88.43,89.18,88.42,89.13,286440.0
2016-02-03 14:25:00,89.16,89.62,88.98,89.31,371283.0,89.16,89.62,88.98,89.31,371283.0
2016-02-03 14:30:00,89.27,89.76,89.23,89.72,271519.0,89.27,89.76,89.23,89.72,271519.0
2016-02-03 14:35:00,89.74,89.85,89.4,89.69,213833.0,89.74,89.85,89.4,89.69,213833.0
2016-02-03 14:40:00,89.74,90.74,89.68,90.62,382761.0,89.74,90.74,89.68,90.62,382761.0
2016-02-03 14:45:00,90.61,91.06,90.38,90.59,419129.0,90.61,91.06,90.38,90.59,419129.0
2016-02-03 14:50:00,90.59,90.6,89.92,90.53,247849.0,90.59,90.6,89.92,90.53,247849.0
2016-02-03 14:55:00,90.53,91.18,90.44,91.06,386583.0,90.53,91.18,90.44,91.06,386583.0
2016-02-03 15:00:00,91.06,91.39,90.72,90.84,318680.0,91.06,91.39,90.72,90.84,318680.0
2016-02-03 15:05:00,90.79,91.21,90.74,91.15,212557.0,90.79,91.21,90.74,91.15,212557.0
2016-02-03 15:10:00,91.14,91.5,90.96,91.09,285618.0,91.14,91.5,90.96,91.09,285618.0
2016-02-03 15:15:00,91.06,91.27,90.78,91.26,238482.0,91.06,91.27,90.78,91.26,238482.0
2016-02-03 15:20:00,91.26,91.3,90.83,91.05,211777.0,91.26,91.3,90.83,91.05,211777.0
2016-02-03 15:25:00,91.07,91.21,90.36,90.43,240821.0,91.07,91.21,90.36,90.43,240821.0
2016-02-03 15:30:00,90.39,90.74,90.29,90.72,152297.0,90.39,90.74,90.29,90.72,152297.0
2016-02-03 15:35:00,90.69,90.73,90.05,90.23,236339.0,90.69,90.73,90.05,90.23,236339.0
2016-02-03 15:40:00,90.23,90.58,90.07,90.46,267840.0,90.23,90.58,90.07,90.46,267840.0
2016-02-03 15:45:00,90.48,90.72,90.22,90.61,205377.0,90.48,90.72,90.22,90.61,205377.0
2016-02-03 15:50:00,90.62,91.1,90.55,90.98,268083.0,90.62,91.1,90.55,90.98,268083.0
2016-02-03 15:55:00,91.0,91.01,90.61,90.73,382486.0,91.0,91.01,90.61,90.73,382486.0
2016-02-04 09:30:00,89.5,90.15,89.01,89.35,444619.0,89.5,90.15,89.01,89.35,444619.0
2016-02-04 09:35:00,89.4,89.4,87.9,88.0,653502.0,89.4,89.4,87.9,88.0,653502.0
2016-02-04 09:40:00,88.0,88.46,87.26,87.71,496564.0,88.0,88.46,87.26,87.71,496564.0
2016-02-04 09:45:00,87.77,87.81,86.87,87.13,590707.0,87.77,87.81,86.87,87.13,590707.0
2016-02-04 09:50:00,87.16,88.28,87.13,88.02,577664.0,87.16,88.28,87.13,88.02,577664.0
2016-02-04 09:55:00,88.04,88.07,87.29,87.52,326644.0,88.04,88.07,87.29,87.52,326644.0
2016-02-04 10:00:00,87.54,87.63,86.54,86.6,589812.0,87.54,87.63,86.54,86.6,589812.0
2016-02-04 10:05:00,86.6,87.5,86.56,87.47,464063.0,86.6,87.5,86.56,87.47,464063.0
2016-02-04 10:10:00,87.44,87.87,87.12,87.59,359183.0,87.44,87.87,87.12,87.59,359183.0
2016-02-04 10:15:00,87.55,88.0,87.25,87.55,473309.0,87.55,88.0,87.25,87.55,473309.0
2016-02-04 10:20:00,87.52,88.23,87.25,87.78,433598.0,87.52,88.23,87.25,87.78,433598.0
2016-02-04 10:25:00,88.14,88.68,87.85,88.65,450781.0,88.14,88.68,87.85,88.65,450781.0
2016-02-04 10:30:00,88.61,88.8,88.24,88.71,344183.0,88.61,88.8,88.24,88.71,344183.0
2016-02-04 10:35:00,88.7,89.34,88.63,89.05,400117.0,88.7,89.34,88.63,89.05,400117.0
2016-02-04 10:40:00,89.05,89.18,88.74,88.88,243811.0,89.05,89.18,88.74,88.88,243811.0
2016-02-04 10:45:00,88.83,89.34,88.6,89.25,235709.0,88.83,89.34,88.6,89.25,235709.0
2016-02-04 10:50:00,89.24,89.45,88.99,89.23,229630.0,89.24,89.45,88.99,89.23,229630.0
2016-02-04 10:55:00,89.21,89.58,89.0,89.41,223979.0,89.21,89.58,89.0,89.41,223979.0
2016-02-04 11:00:00,89.42,89.49,88.91,88.99,148718.0,89.42,89.49,88.91,88.99,148718.0
2016-02-04 11:05:00,88.93,89.34,88.93,89.21,235362.0,88.93,89.34,88.93,89.21,235362.0
2016-02-04 11:10:00,89.22,89.46,89.03,89.16,197826.0,89.22,89.46,89.03,89.16,197826.0
2016-02-04 11:15:00,89.14,89.18,88.45,88.5,378400.0,89.14,89.18,88.45,88.5,378400.0
2016-02-04 11:20:00,88.51,89.05,88.43,88.94,213995.0,88.51,89.05,88.43,88.94,213995.0
2016-02-04 11:25:00,88.96,89.07,88.64,88.69,95772.0,88.96,89.07,88.64,88.69,95772.0
2016-02-04 11:30:00,88.69,89.15,88.55,88.99,215190.0,88.69,89.15,88.55,88.99,215190.0
2016-02-04 11:35:00,88.98,90.24,88.96,90.16,341429.0,88.98,90.24,88.96,90.16,341429.0
2016-02-04 11:40:00,90.18,90.7,89.6,89.9,367415.0,90.18,90.7,89.6,89.9,367415.0
2016-02-04 11:45:00,89.9,89.96,89.45,89.53,225669.0,89.9,89.96,89.45,89.53,225669.0
2016-02-04 11:50:00,89.53,90.22,89.51,90.02,168335.0,89.53,90.22,89.51,90.02,168335.0
2016-02-04 11:55:00,90.04,90.04,89.5,89.85,141061.0,90.04,90.04,89.5,89.85,141061.0
2016-02-04 12:00:00,89.82,90.19,89.52,90.08,121210.0,89.82,90.19,89.52,90.08,121210.0
2016-02-04 12:05:00,90.09,90.37,89.77,90.27,125475.0,90.09,90.37,89.77,90.27,125475.0
2016-02-04 12:10:00,90.27,90.37,89.68,89.78,172545.0,90.27,90.37,89.68,89.78,172545.0
2016-02-04 12:15:00,89.83,90.17,89.75,90.0,103858.0,89.83,90.17,89.75,90.0,103858.0
2016-02-04 12:20:00,90.01,90.15,89.65,90.02,154660.0,90.01,90.15,89.65,90.02,154660.0
2016-02-04 12:25:00,90.0,90.29,89.82,90.0,167224.0,90.0,90.29,89.82,90.0,167224.0
2016-02-04 12:30:00,90.02,90.12,89.82,89.95,143823.0,90.02,90.12,89.82,89.95,143823.0
2016-02-04 12:35:00,89.94,90.69,89.92,90.35,237179.0,89.94,90.69,89.92,90.35,237179.0
2016-02-04 12:40:00,90.33,90.8,90.33,90.5,160822.0,90.33,90.8,90.33,90.5,160822.0
2016-02-04 12:45:00,90.48,90.7,90.23,90.45,105227.0,90.48,90.7,90.23,90.45,105227.0
2016-02-04 12:50:00,90.42,90.53,89.98,90.18,125165.0,90.42,90.53,89.98,90.18,125165.0
2016-02-04 12:55:00,90.18,90.4,89.96,90.08,135392.0,90.18,90.4,89.96,90.08,135392.0
2016-02-04 13:00:00,90.03,90.36,89.98,90.25,110098.0,90.03,90.36,89.98,90.25,110098.0
2016-02-04 13:05:00,90.3,90.68,90.23,90.66,91997.0,90.3,90.68,90.23,90.66,91997.0
2016-02-04 13:10:00,90.64,91.25,90.48,90.98,303018.0,90.64,91.25,90.48,90.98,303018.0
2016-02-04 13:15:00,90.99,91.15,90.42,90.62,175651.0,90.99,91.15,90.42,90.62,175651.0
2016-02-04 13:20:00,90.6,90.89,90.44,90.45,149736.0,90.6,90.89,90.44,90.45,149736.0
2016-02-04 13:25:00,90.5,90.67,90.36,90.46,129148.0,90.5,90.67,90.36,90.46,129148.0
2016-02-04 13:30:00,90.49,90.68,90.18,90.4,136133.0,90.49,90.68,90.18,90.4,136133.0
2016-02-04 13:35:00,90.37,90.59,90.06,90.21,101822.0,90.37,90.59,90.06,90.21,101822.0
2016-02-04 13:40:00,90.19,90.27,89.77,89.91,192950.0,90.19,90.27,89.77,89.91,192950.0
2016-02-04 13:45:00,89.91,90.0,89.04,89.14,194444.0,89.91,90.0,89.04,89.14,194444.0
2016-02-04 13:50:00,89.2,89.53,89.15,89.47,132746.0,89.2,89.53,89.15,89.47,132746.0
2016-02-04 13:55:00,89.47,89.84,89.37,89.83,138201.0,89.47,89.84,89.37,89.83,138201.0
2016-02-04 14:00:00,89.84,89.93,89.6,89.68,115641.0,89.84,89.93,89.6,89.68,115641.0
2016-02-04 14:05:00,89.57,89.62,89.1,89.15,87379.0,89.57,89.62,89.1,89.15,87379.0
2016-02-04 14:10:00,89.18,89.72,89.14,89.7,89205.0,89.18,89.72,89.14,89.7,89205.0
2016-02-04 14:15:00,89.72,89.99,89.58,89.95,119870.0,89.72,89.99,89.58,89.95,119870.0
2016-02-04 14:20:00,89.95,90.0,89.51,89.83,100193.0,89.95,90.0,89.51,89.83,100193.0
2016-02-04 14:25:00,89.78,89.9,89.2,89.24,99081.0,89.78,89.9,89.2,89.24,99081.0
2016-02-04 14:30:00,89.26,89.6,89.21,89.39,132467.0,89.26,89.6,89.21,89.39,132467.0
2016-02-04 14:35:00,89.43,89.54,88.69,88.82,154310.0,89.43,89.54,88.69,88.82,154310.0
2016-02-04 14:40:00,88.8,88.99,88.74,88.84,152191.0,88.8,88.99,88.74,88.84,152191.0
2016-02-04 14:45:00,88.84,89.27,88.82,89.07,166942.0,88.84,89.27,88.82,89.07,166942.0
2016-02-04 14:50:00,89.0,89.18,88.86,89.0,111842.0,89.0,89.18,88.86,89.0,111842.0
2016-02-04 14:55:00,89.02,89.71,89.0,89.64,156997.0,89.02,89.71,89.0,89.64,156997.0
2016-02-04 15:00:00,89.63,89.76,89.43,89.45,128528.0,89.63,89.76,89.43,89.45,128528.0
2016-02-04 15:05:00,89.43,89.54,89.25,89.39,131938.0,89.43,89.54,89.25,89.39,131938.0
2016-02-04 15:10:00,89.4,89.67,89.3,89.56,148557.0,89.4,89.67,89.3,89.56,148557.0
2016-02-04 15:15:00,89.58,89.79,89.29,89.31,160927.0,89.58,89.79,89.29,89.31,160927.0
2016-02-04 15:20:00,89.34,89.64,89.3,89.53,122221.0,89.34,89.64,89.3,89.53,122221.0
2016-02-04 15:25:00,89.57,89.57,89.07,89.12,173673.0,89.57,89.57,89.07,89.12,173673.0
2016-02-04 15:30:00,89.15,89.45,89.06,89.4,228178.0,89.15,89.45,89.06,89.4,228178.0
2016-02-04 15:35:00,89.4,89.75,89.26,89.64,208449.0,89.4,89.75,89.26,89.64,208449.0
2016-02-04 15:40:00,89.66,89.85,89.47,89.75,233898.0,89.66,89.85,89.47,89.75,233898.0
2016-02-04 15:45:00,89.76,89.81,89.61,89.68,162672.0,89.76,89.81,89.61,89.68,162672.0
2016-02-04 15:50:00,89.68,89.8,89.64,89.78,173907.0,89.68,89.8,89.64,89.78,173907.0
2016-02-04 15:55:00,89.79,89.82,89.6,89.71,307187.0,89.79,89.82,89.6,89.71,307187.0
2016-02-05 09:30:00,88.23,88.95,87.97,88.53,396623.0,88.23,88.95,87.97,88.53,396623.0
2016-02-05 09:35:00,88.5,88.57,87.1,87.28,445804.0,88.5,88.57,87.1,87.28,445804.0
2016-02-05 09:40:00,87.29,87.75,87.02,87.32,392237.0,87.29,87.75,87.02,87.32,392237.0
2016-02-05 09:45:00,87.33,87.45,86.43,86.83,480305.0,87.33,87.45,86.43,86.83,480305.0
2016-02-05 09:50:00,86.93,86.93,86.51,86.77,466391.0,86.93,86.93,86.51,86.77,466391.0
2016-02-05 09:55:00,86.75,87.48,86.75,86.77,336791.0,86.75,87.48,86.75,86.77,336791.0
2016-02-05 10:00:00,86.82,87.39,86.66,87.39,474987.0,86.82,87.39,86.66,87.39,474987.0
2016-02-05 10:05:00,87.39,87.42,86.26,86.29,448721.0,87.39,87.42,86.26,86.29,448721.0
2016-02-05 10:10:00,86.25,86.67,85.84,85.98,506618.0,86.25,86.67,85.84,85.98,506618.0
2016-02-05 10:15:00,85.92,86.45,85.5,86.28,767065.0,85.92,86.45,85.5,86.28,767065.0
2016-02-05 10:20:00,86.33,86.62,85.91,86.02,314764.0,86.33,86.62,85.91,86.02,314764.0
2016-02-05 10:25:00,86.01,86.45,85.83,86.18,244640.0,86.01,86.45,85.83,86.18,244640.0
2016-02-05 10:30:00,86.14,86.46,85.73,86.09,289485.0,86.14,86.46,85.73,86.09,289485.0
2016-02-05 10:35:00,86.09,86.57,86.09,86.36,248103.0,86.09,86.57,86.09,86.36,248103.0
2016-02-05 10:40:00,86.36,86.94,86.2,86.74,261508.0,86.36,86.94,86.2,86.74,261508.0
2016-02-05 10:45:00,86.74,86.91,86.36,86.56,222935.0,86.74,86.91,86.36,86.56,222935.0
2016-02-05 10:50:00,86.56,86.71,86.23,86.56,198162.0,86.56,86.71,86.23,86.56,198162.0
2016-02-05 10:55:00,86.51,86.68,86.06,86.15,272194.0,86.51,86.68,86.06,86.15,272194.0
2016-02-05 11:00:00,86.19,86.44,85.6,85.78,322150.0,86.19,86.44,85.6,85.78,322150.0
2016-02-05 11:05:00,85.75,85.81,85.18,85.18,532781.0,85.75,85.81,85.18,85.18,532781.0
2016-02-05 11:10:00,85.18,85.64,85.12,85.36,346811.0,85.18,85.64,85.12,85.36,346811.0
2016-02-05 11:15:00,85.38,85.47,84.76,84.79,441636.0,85.38,85.47,84.76,84.79,441636.0
2016-02-05 11:20:00,84.8,84.96,84.13,84.17,461079.0,84.8,84.96,84.13,84.17,461079.0
2016-02-05 11:25:00,84.17,84.83,83.84,84.81,892191.0,84.17,84.83,83.84,84.81,892191.0
2016-02-05 11:30:00,84.8,84.98,84.35,84.75,343083.0,84.8,84.98,84.35,84.75,343083.0
2016-02-05 11:35:00,84.73,85.24,84.63,84.79,214085.0,84.73,85.24,84.63,84.79,214085.0
2016-02-05 11:40:00,84.78,84.89,84.26,84.42,203705.0,84.78,84.89,84.26,84.42,203705.0
2016-02-05 11:45:00,84.41,84.73,84.2,84.71,169675.0,84.41,84.73,84.2,84.71,169675.0
2016-02-05 11:50:00,84.73,84.97,84.69,84.84,153825.0,84.73,84.97,84.69,84.84,153825.0
2016-02-05 11:55:00,84.86,84.95,84.61,84.79,172313.0,84.86,84.95,84.61,84.79,172313.0
2016-02-05 12:00:00,84.78,85.36,84.75,84.93,221434.0,84.78,85.36,84.75,84.93,221434.0
2016-02-05 12:05:00,84.93,85.13,84.53,84.9,153988.0,84.93,85.13,84.53,84.9,153988.0
2016-02-05 12:10:00,84.86,85.02,84.78,84.84,273688.0,84.86,85.02,84.78,84.84,273688.0
2016-02-05 12:15:00,84.85,84.9,84.4,84.71,213398.0,84.85,84.9,84.4,84.71,213398.0
2016-02-05 12:20:00,84.7,84.92,84.63,84.8,110951.0,84.7,84.92,84.63,84.8,110951.0
2016-02-05 12:25:00,84.78,85.04,84.36,84.59,183066.0,84.78,85.04,84.36,84.59,183066.0
2016-02-05 12:30:00,84.59,84.85,84.44,84.47,113413.0,84.59,84.85,84.44,84.47,113413.0
2016-02-05 12:35:00,84.47,84.61,84.19,84.5,221161.0,84.47,84.61,84.19,84.5,221161.0
2016-02-05 12:40:00,84.51,84.51,84.1,84.13,192533.0,84.51,84.51,84.1,84.13,192533.0
2016-02-05 12:45:00,84.1,84.41,84.08,84.36,159582.0,84.1,84.41,84.08,84.36,159582.0
2016-02-05 12:50:00,84.38,84.53,84.0,84.05,163273.0,84.38,84.53,84.0,84.05,163273.0
2016-02-05 12:55:00,84.05,84.14,83.83,84.06,219817.0,84.05,84.14,83.83,84.06,219817.0
2016-02-05 13:00:00,84.04,84.24,83.76,84.01,205385.0,84.04,84.24,83.76,84.01,205385.0
2016-02-05 13:05:00,84.0,84.18,83.83,84.05,143027.0,84.0,84.18,83.83,84.05,143027.0
2016-02-05 13:10:00,84.07,84.09,83.46,83.46,347380.0,84.07,84.09,83.46,83.46,347380.0
2016-02-05 13:15:00,83.46,83.51,83.14,83.41,285258.0,83.46,83.51,83.14,83.41,285258.0
2016-02-05 13:20:00,83.43,83.46,83.13,83.45,203640.0,83.43,83.46,83.13,83.45,203640.0
2016-02-05 13:25:00,83.45,83.53,83.13,83.18,167817.0,83.45,83.53,83.13,83.18,167817.0
2016-02-05 13:30:00,83.17,83.18,82.6,82.91,429181.0,83.17,83.18,82.6,82.91,429181.0
2016-02-05 13:35:00,82.92,82.98,82.35,82.4,400389.0,82.92,82.98,82.35,82.4,400389.0
2016-02-05 13:40:00,82.39,82.45,81.86,82.38,564933.0,82.39,82.45,81.86,82.38,564933.0
2016-02-05 13:45:00,82.36,82.49,82.01,82.31,249164.0,82.36,82.49,82.01,82.31,249164.0
2016-02-05 13:50:00,82.31,82.53,82.19,82.48,268015.0,82.31,82.53,82.19,82.48,268015.0
2016-02-05 13:55:00,82.47,82.68,82.32,82.45,203285.0,82.47,82.68,82.32,82.45,203285.0
2016-02-05 14:00:00,82.48,82.72,82.2,82.43,175217.0,82.48,82.72,82.2,82.43,175217.0
2016-02-05 14:05:00,82.43,82.69,82.22,82.65,186448.0,82.43,82.69,82.22,82.65,186448.0
2016-02-05 14:10:00,82.65,82.74,82.21,82.23,283217.0,82.65,82.74,82.21,82.23,283217.0
2016-02-05 14:15:00,82.23,82.38,81.98,82.22,234230.0,82.23,82.38,81.98,82.22,234230.0
2016-02-05 14:20:00,82.23,82.58,82.04,82.27,245900.0,82.23,82.58,82.04,82.27,245900.0
2016-02-05 14:25:00,82.28,82.43,82.0,82.37,306807.0,82.28,82.43,82.0,82.37,306807.0
2016-02-05 14:30:00,82.36,82.91,82.33,82.74,272736.0,82.36,82.91,82.33,82.74,272736.0
2016-02-05 14:35:00,82.72,83.2,82.55,82.99,248866.0,82.72,83.2,82.55,82.99,248866.0
2016-02-05 14:40:00,82.98,83.07,82.62,82.77,186795.0,82.98,83.07,82.62,82.77,186795.0
2016-02-05 14:45:00,82.79,83.16,82.68,83.06,190913.0,82.79,83.16,82.68,83.06,190913.0
2016-02-05 14:50:00,83.04,83.1,82.69,82.78,233584.0,83.04,83.1,82.69,82.78,233584.0
2016-02-05 14:55:00,82.79,83.07,82.61,82.76,164851.0,82.79,83.07,82.61,82.76,164851.0
2016-02-05 15:00:00,82.77,82.77,82.27,82.44,200061.0,82.77,82.77,82.27,82.44,200061.0
2016-02-05 15:05:00,82.44,82.75,82.31,82.41,235705.0,82.44,82.75,82.31,82.41,235705.0
2016-02-05 15:10:00,82.42,82.7,82.41,82.65,182549.0,82.42,82.7,82.41,82.65,182549.0
2016-02-05 15:15:00,82.65,83.16,82.57,83.13,226952.0,82.65,83.16,82.57,83.13,226952.0
2016-02-05 15:20:00,83.12,83.36,82.93,83.0,299335.0,83.12,83.36,82.93,83.0,299335.0
2016-02-05 15:25:00,83.0,83.01,82.75,82.87,196429.0,83.0,83.01,82.75,82.87,196429.0
2016-02-05 15:30:00,82.91,83.12,82.61,82.82,378042.0,82.91,83.12,82.61,82.82,378042.0
2016-02-05 15:35:00,82.83,83.05,82.21,82.21,322677.0,82.83,83.05,82.21,82.21,322677.0
2016-02-05 15:40:00,82.21,82.72,82.16,82.69,385893.0,82.21,82.72,82.16,82.69,385893.0
2016-02-05 15:45:00,82.71,82.95,82.42,82.6,320628.0,82.71,82.95,82.42,82.6,320628.0
2016-02-05 15:50:00,82.6,82.61,82.31,82.38,441680.0,82.6,82.61,82.31,82.38,441680.0
2016-02-05 15:55:00,82.39,83.0,82.36,82.79,880205.0,82.39,83.0,82.36,82.79,880205.0
2016-02-08 09:30:00,80.7,81.37,79.95,80.89,1335754.0,80.7,81.37,79.95,80.89,1335754.0
2016-02-08 09:35:00,81.0,81.47,80.52,80.87,479316.0,81.0,81.47,80.52,80.87,479316.0
2016-02-08 09:40:00,80.85,82.03,80.76,81.46,855548.0,80.85,82.03,80.76,81.46,855548.0
2016-02-08 09:45:00,81.41,82.64,81.24,82.64,537634.0,81.41,82.64,81.24,82.64,537634.0
2016-02-08 09:50:00,82.58,82.99,82.41,82.9,598607.0,82.58,82.99,82.41,82.9,598607.0
2016-02-08 09:55:00,82.93,84.48,82.9,83.89,892919.0,82.93,84.48,82.9,83.89,892919.0
2016-02-08 10:00:00,83.86,84.4,83.25,84.39,635383.0,83.86,84.4,83.25,84.39,635383.0
2016-02-08 10:05:00,84.37,84.7,83.55,83.73,712646.0,84.37,84.7,83.55,83.73,712646.0
2016-02-08 10:10:00,83.72,83.73,83.11,83.44,630112.0,83.72,83.73,83.11,83.44,630112.0
2016-02-08 10:15:00,83.46,83.68,83.08,83.2,354108.0,83.46,83.68,83.08,83.2,354108.0
2016-02-08 10:20:00,83.2,83.36,82.52,83.05,572541.0,83.2,83.36,82.52,83.05,572541.0
2016-02-08 10:25:00,83.05,83.08,82.33,82.5,433811.0,83.05,83.08,82.33,82.5,433811.0
2016-02-08 10:30:00,82.47,83.89,82.25,83.71,400049.0,82.47,83.89,82.25,83.71,400049.0
2016-02-08 10:35:00,83.73,84.13,83.58,84.13,379926.0,83.73,84.13,83.58,84.13,379926.0
2016-02-08 10:40:00,84.12,84.23,83.58,83.97,251654.0,84.12,84.23,83.58,83.97,251654.0
2016-02-08 10:45:00,83.97,84.1,83.39,83.44,236656.0,83.97,84.1,83.39,83.44,236656.0
2016-02-08 10:50:00,83.46,83.89,83.21,83.49,254466.0,83.46,83.89,83.21,83.49,254466.0
2016-02-08 10:55:00,83.48,83.64,82.5,82.78,257561.0,83.48,83.64,82.5,82.78,257561.0
2016-02-08 11:00:00,82.78,83.22,82.66,83.02,275865.0,82.78,83.22,82.66,83.02,275865.0
2016-02-08 11:05:00,83.03,83.36,82.79,83.02,217522.0,83.03,83.36,82.79,83.02,217522.0
2016-02-08 11:10:00,82.97,83.22,82.52,82.81,303576.0,82.97,83.22,82.52,82.81,303576.0
2016-02-08 11:15:00,82.82,83.22,82.17,82.34,333283.0,82.82,83.22,82.17,82.34,333283.0
2016-02-08 11:20:00,82.34,82.57,81.81,81.97,330219.0,82.34,82.57,81.81,81.97,330219.0
2016-02-08 11:25:00,81.94,82.37,81.82,82.0,372983.0,81.94,82.37,81.82,82.0,372983.0
2016-02-08 11:30:00,81.97,82.0,81.44,81.59,365182.0,81.97,82.0,81.44,81.59,365182.0
2016-02-08 11:35:00,81.59,81.64,81.2,81.48,299899.0,81.59,81.64,81.2,81.48,299899.0
2016-02-08 11:40:00,81.5,82.2,81.39,81.47,224378.0,81.5,82.2,81.39,81.47,224378.0
2016-02-08 11:45:00,81.45,81.99,81.29,81.9,204774.0,81.45,81.99,81.29,81.9,204774.0
2016-02-08 11:50:00,81.87,82.04,81.57,82.04,125113.0,81.87,82.04,81.57,82.04,125113.0
2016-02-08 11:55:00,82.04,82.53,81.92,82.53,254990.0,82.04,82.53,81.92,82.53,254990.0
2016-02-08 12:00:00,82.55,83.1,82.5,82.78,254808.0,82.55,83.1,82.5,82.78,254808.0
2016-02-08 12:05:00,82.76,83.37,82.71,83.24,323930.0,82.76,83.37,82.71,83.24,323930.0
2016-02-08 12:10:00,83.25,83.49,82.95,83.42,215493.0,83.25,83.49,82.95,83.42,215493.0
2016-02-08 12:15:00,83.4,84.07,83.12,83.83,337396.0,83.4,84.07,83.12,83.83,337396.0
2016-02-08 12:20:00,83.8,84.18,83.56,83.8,291037.0,83.8,84.18,83.56,83.8,291037.0
2016-02-08 12:25:00,83.82,83.98,83.62,83.73,103074.0,83.82,83.98,83.62,83.73,103074.0
2016-02-08 12:30:00,83.73,84.12,83.49,83.49,177746.0,83.73,84.12,83.49,83.49,177746.0
2016-02-08 12:35:00,83.49,83.59,82.7,82.77,248867.0,83.49,83.59,82.7,82.77,248867.0
2016-02-08 12:40:00,82.78,83.47,82.65,83.42,218303.0,82.78,83.47,82.65,83.42,218303.0
2016-02-08 12:45:00,83.37,83.49,83.16,83.29,165192.0,83.37,83.49,83.16,83.29,165192.0
2016-02-08 12:50:00,83.3,83.43,83.04,83.16,139344.0,83.3,83.43,83.04,83.16,139344.0
2016-02-08 12:55:00,83.16,83.44,83.04,83.19,134204.0,83.16,83.44,83.04,83.19,134204.0
2016-02-08 13:00:00,83.18,83.24,82.84,83.01,155631.0,83.18,83.24,82.84,83.01,155631.0
2016-02-08 13:05:00,82.96,83.14,82.85,83.03,113572.0,82.96,83.14,82.85,83.03,113572.0
2016-02-08 13:10:00,83.03,83.15,82.86,83.1,109010.0,83.03,83.15,82.86,83.1,109010.0
2016-02-08 13:15:00,83.08,83.09,82.55,82.6,125495.0,83.08,83.09,82.55,82.6,125495.0
2016-02-08 13:20:00,82.58,82.77,82.46,82.66,92724.0,82.58,82.77,82.46,82.66,92724.0
2016-02-08 13:25:00,82.69,82.9,82.5,82.83,111404.0,82.69,82.9,82.5,82.83,111404.0
2016-02-08 13:30:00,82.8,82.8,82.25,82.36,170860.0,82.8,82.8,82.25,82.36,170860.0
2016-02-08 13:35:00,82.32,82.75,82.28,82.51,127669.0,82.32,82.75,82.28,82.51,127669.0
2016-02-08 13:40:00,82.5,82.7,82.22,82.24,129092.0,82.5,82.7,82.22,82.24,129092.0
2016-02-08 13:45:00,82.29,82.46,82.21,82.25,98456.0,82.29,82.46,82.21,82.25,98456.0
2016-02-08 13:50:00,82.24,82.55,82.16,82.26,168222.0,82.24,82.55,82.16,82.26,168222.0
2016-02-08 13:55:00,82.25,82.33,82.13,82.19,179511.0,82.25,82.33,82.13,82.19,179511.0
2016-02-08 14:00:00,82.19,82.92,82.14,82.86,140118.0,82.19,82.92,82.14,82.86,140118.0
2016-02-08 14:05:00,82.83,82.92,82.48,82.79,138199.0,82.83,82.92,82.48,82.79,138199.0
2016-02-08 14:10:00,82.77,82.86,82.2,82.25,120500.0,82.77,82.86,82.2,82.25,120500.0
2016-02-08 14:15:00,82.22,82.39,81.69,81.75,165649.0,82.22,82.39,81.69,81.75,165649.0
2016-02-08 14:20:00,81.78,82.0,81.63,81.79,102398.0,81.78,82.0,81.63,81.79,102398.0
2016-02-08 14:25:00,81.79,81.9,81.41,81.48,115177.0,81.79,81.9,81.41,81.48,115177.0
2016-02-08 14:30:00,81.49,81.59,81.03,81.5,245749.0,81.49,81.59,81.03,81.5,245749.0
2016-02-08 14:35:00,81.5,81.69,81.27,81.56,137532.0,81.5,81.69,81.27,81.56,137532.0
2016-02-08 14:40:00,81.58,81.93,81.47,81.81,127098.0,81.58,81.93,81.47,81.81,127098.0
2016-02-08 14:45:00,81.8,82.23,81.78,81.78,148120.0,81.8,82.23,81.78,81.78,148120.0
2016-02-08 14:50:00,81.78,81.91,81.38,81.6,175692.0,81.78,81.91,81.38,81.6,175692.0
2016-02-08 14:55:00,81.6,81.75,81.22,81.38,133520.0,81.6,81.75,81.22,81.38,133520.0
2016-02-08 15:00:00,81.4,81.75,81.37,81.73,124286.0,81.4,81.75,81.37,81.73,124286.0
2016-02-08 15:05:00,81.71,81.83,81.38,81.42,118977.0,81.71,81.83,81.38,81.42,118977.0
2016-02-08 15:10:00,81.41,81.72,81.25,81.7,169794.0,81.41,81.72,81.25,81.7,169794.0
2016-02-08 15:15:00,81.68,82.36,81.57,82.14,271056.0,81.68,82.36,81.57,82.14,271056.0
2016-02-08 15:20:00,82.07,82.31,81.9,81.96,215384.0,82.07,82.31,81.9,81.96,215384.0
2016-02-08 15:25:00,81.95,82.24,81.73,81.84,172727.0,81.95,82.24,81.73,81.84,172727.0
2016-02-08 15:30:00,81.89,82.5,81.86,82.46,248811.0,81.89,82.5,81.86,82.46,248811.0
2016-02-08 15:35:00,82.5,82.5,82.07,82.12,239953.0,82.5,82.5,82.07,82.12,239953.0
2016-02-08 15:40:00,82.12,83.38,82.12,83.38,476175.0,82.12,83.38,82.12,83.38,476175.0
2016-02-08 15:45:00,83.38,84.1,83.33,83.83,669880.0,83.38,84.1,83.33,83.83,669880.0
2016-02-08 15:50:00,83.76,83.81,83.42,83.48,422256.0,83.76,83.81,83.42,83.48,422256.0
2016-02-08 15:55:00,83.47,83.59,83.12,83.31,460870.0,83.47,83.59,83.12,83.31,460870.0
2016-02-09 09:30:00,81.75,83.5,81.55,83.32,517877.0,81.75,83.5,81.55,83.32,517877.0
2016-02-09 09:35:00,83.23,85.17,83.19,85.1,716957.0,83.23,85.17,83.19,85.1,716957.0
2016-02-09 09:40:00,85.03,86.36,84.93,86.23,984961.0,85.03,86.36,84.93,86.23,984961.0
2016-02-09 09:45:00,86.25,86.9,85.29,86.86,1058354.0,86.25,86.9,85.29,86.86,1058354.0
2016-02-09 09:50:00,86.85,87.87,86.73,87.37,873371.0,86.85,87.87,86.73,87.37,873371.0
2016-02-09 09:55:00,87.34,87.45,86.51,86.85,683442.0,87.34,87.45,86.51,86.85,683442.0
2016-02-09 10:00:00,86.8,87.8,86.47,87.8,571318.0,86.8,87.8,86.47,87.8,571318.0
2016-02-09 10:05:00,87.73,88.4,87.47,87.91,666493.0,87.73,88.4,87.47,87.91,666493.0
2016-02-09 10:10:00,87.97,87.97,87.1,87.26,493962.0,87.97,87.97,87.1,87.26,493962.0
2016-02-09 10:15:00,87.25,87.32,86.59,86.96,471718.0,87.25,87.32,86.59,86.96,471718.0
2016-02-09 10:20:00,86.96,87.3,86.65,87.05,365972.0,86.96,87.3,86.65,87.05,365972.0
2016-02-09 10:25:00,87.06,87.09,86.6,86.86,292924.0,87.06,87.09,86.6,86.86,292924.0
2016-02-09 10:30:00,86.85,86.86,85.65,85.84,518492.0,86.85,86.86,85.65,85.84,518492.0
2016-02-09 10:35:00,85.82,86.78,85.5,86.76,340920.0,85.82,86.78,85.5,86.76,340920.0
2016-02-09 10:40:00,86.76,86.8,86.22,86.5,314666.0,86.76,86.8,86.22,86.5,314666.0
2016-02-09 10:45:00,86.5,87.2,86.46,86.46,289032.0,86.5,87.2,86.46,86.46,289032.0
2016-02-09 10:50:00,86.46,86.51,85.7,85.8,281718.0,86.46,86.51,85.7,85.8,281718.0
2016-02-09 10:55:00,85.78,86.23,85.75,86.2,268567.0,85.78,86.23,85.75,86.2,268567.0
2016-02-09 11:00:00,86.2,86.63,86.06,86.29,236620.0,86.2,86.63,86.06,86.29,236620.0
2016-02-09 11:05:00,86.27,86.67,86.12,86.64,166752.0,86.27,86.67,86.12,86.64,166752.0
2016-02-09 11:10:00,86.65,87.1,86.44,86.54,292095.0,86.65,87.1,86.44,86.54,292095.0
2016-02-09 11:15:00,86.54,86.83,86.17,86.19,261247.0,86.54,86.83,86.17,86.19,261247.0
2016-02-09 11:20:00,86.22,86.88,86.17,86.88,194773.0,86.22,86.88,86.17,86.88,194773.0
2016-02-09 11:25:00,86.86,87.3,86.77,87.17,266725.0,86.86,87.3,86.77,87.17,266725.0
2016-02-09 11:30:00,87.16,87.23,86.69,87.0,194484.0,87.16,87.23,86.69,87.0,194484.0
2016-02-09 11:35:00,86.87,86.9,86.2,86.55,165898.0,86.87,86.9,86.2,86.55,165898.0
2016-02-09 11:40:00,86.51,87.07,86.34,87.01,201923.0,86.51,87.07,86.34,87.01,201923.0
2016-02-09 11:45:00,87.02,87.04,86.61,86.64,171687.0,87.02,87.04,86.61,86.64,171687.0
2016-02-09 11:50:00,86.63,86.88,86.22,86.24,160482.0,86.63,86.88,86.22,86.24,160482.0
2016-02-09 11:55:00,86.24,86.84,86.24,86.61,178502.0,86.24,86.84,86.24,86.61,178502.0
2016-02-09 12:00:00,86.6,87.0,86.45,86.78,178995.0,86.6,87.0,86.45,86.78,178995.0
2016-02-09 12:05:00,86.73,86.91,86.53,86.82,83253.0,86.73,86.91,86.53,86.82,83253.0
2016-02-09 12:10:00,86.84,86.86,86.26,86.34,124158.0,86.84,86.86,86.26,86.34,124158.0
2016-02-09 12:15:00,86.3,86.6,86.13,86.33,159855.0,86.3,86.6,86.13,86.33,159855.0
2016-02-09 12:20:00,86.32,86.48,86.15,86.44,186728.0,86.32,86.48,86.15,86.44,186728.0
2016-02-09 12:25:00,86.41,87.06,85.97,86.57,367059.0,86.41,87.06,85.97,86.57,367059.0
2016-02-09 12:30:00,86.57,86.79,86.28,86.44,137428.0,86.57,86.79,86.28,86.44,137428.0
2016-02-09 12:35:00,86.45,86.75,86.28,86.43,133520.0,86.45,86.75,86.28,86.43,133520.0
2016-02-09 12:40:00,86.43,86.59,86.17,86.4,148258.0,86.43,86.59,86.17,86.4,148258.0
2016-02-09 12:45:00,86.39,86.48,86.02,86.03,126289.0,86.39,86.48,86.02,86.03,126289.0
2016-02-09 12:50:00,86.05,86.48,86.02,86.3,172629.0,86.05,86.48,86.02,86.3,172629.0
2016-02-09 12:55:00,86.27,86.44,86.16,86.26,163584.0,86.27,86.44,86.16,86.26,163584.0
2016-02-09 13:00:00,86.27,86.4,85.83,85.92,170266.0,86.27,86.4,85.83,85.92,170266.0
2016-02-09 13:05:00,85.88,85.92,85.21,85.38,529807.0,85.88,85.92,85.21,85.38,529807.0
2016-02-09 13:10:00,85.41,85.41,84.77,84.84,305540.0,85.41,85.41,84.77,84.84,305540.0
2016-02-09 13:15:00,84.84,85.16,84.71,85.05,201720.0,84.84,85.16,84.71,85.05,201720.0
2016-02-09 13:20:00,85.01,85.68,84.88,85.43,206456.0,85.01,85.68,84.88,85.43,206456.0
2016-02-09 13:25:00,85.44,85.53,84.88,85.02,178570.0,85.44,85.53,84.88,85.02,178570.0
2016-02-09 13:30:00,84.96,85.38,84.9,84.99,242138.0,84.96,85.38,84.9,84.99,242138.0
2016-02-09 13:35:00,85.02,85.05,84.39,84.53,309381.0,85.02,85.05,84.39,84.53,309381.0
2016-02-09 13:40:00,84.55,85.1,84.4,85.04,173383.0,84.55,85.1,84.4,85.04,173383.0
2016-02-09 13:45:00,85.02,85.02,84.0,84.3,346663.0,85.02,85.02,84.0,84.3,346663.0
2016-02-09 13:50:00,84.25,84.32,83.55,84.15,340691.0,84.25,84.32,83.55,84.15,340691.0
2016-02-09 13:55:00,84.15,84.75,84.11,84.28,285608.0,84.15,84.75,84.11,84.28,285608.0
2016-02-09 14:00:00,84.28,84.62,84.0,84.02,215371.0,84.28,84.62,84.0,84.02,215371.0
2016-02-09 14:05:00,84.02,84.56,84.0,84.25,383363.0,84.02,84.56,84.0,84.25,383363.0
2016-02-09 14:10:00,84.27,84.56,83.82,83.93,254404.0,84.27,84.56,83.82,83.93,254404.0
2016-02-09 14:15:00,83.94,84.79,83.94,84.78,186355.0,83.94,84.79,83.94,84.78,186355.0
2016-02-09 14:20:00,84.79,85.17,84.77,84.98,265975.0,84.79,85.17,84.77,84.98,265975.0
2016-02-09 14:25:00,84.98,85.06,84.77,85.0,137894.0,84.98,85.06,84.77,85.0,137894.0
2016-02-09 14:30:00,85.0,85.9,84.97,85.56,274270.0,85.0,85.9,84.97,85.56,274270.0
2016-02-09 14:35:00,85.57,86.26,85.54,86.0,300160.0,85.57,86.26,85.54,86.0,300160.0
2016-02-09 14:40:00,86.02,86.78,85.83,86.67,257288.0,86.02,86.78,85.83,86.67,257288.0
2016-02-09 14:45:00,86.68,86.69,85.85,86.1,229768.0,86.68,86.69,85.85,86.1,229768.0
2016-02-09 14:50:00,86.1,86.6,85.97,86.47,182755.0,86.1,86.6,85.97,86.47,182755.0
2016-02-09 14:55:00,86.52,86.58,86.05,86.26,151018.0,86.52,86.58,86.05,86.26,151018.0
2016-02-09 15:00:00,86.25,87.25,86.24,87.21,346928.0,86.25,87.25,86.24,87.21,346928.0
2016-02-09 15:05:00,87.25,87.79,87.02,87.19,436942.0,87.25,87.79,87.02,87.19,436942.0
2016-02-09 15:10:00,87.16,87.58,86.88,87.37,357516.0,87.16,87.58,86.88,87.37,357516.0
2016-02-09 15:15:00,87.38,87.71,86.82,86.83,337659.0,87.38,87.71,86.82,86.83,337659.0
2016-02-09 15:20:00,86.84,86.89,86.28,86.31,246693.0,86.84,86.89,86.28,86.31,246693.0
2016-02-09 15:25:00,86.32,86.49,86.08,86.32,209167.0,86.32,86.49,86.08,86.32,209167.0
2016-02-09 15:30:00,86.3,86.73,86.12,86.37,263542.0,86.3,86.73,86.12,86.37,263542.0
2016-02-09 15:35:00,86.34,86.94,86.26,86.65,289489.0,86.34,86.94,86.26,86.65,289489.0
2016-02-09 15:40:00,86.6,86.65,85.84,86.3,385403.0,86.6,86.65,85.84,86.3,385403.0
2016-02-09 15:45:00,86.3,86.33,86.0,86.05,176295.0,86.3,86.33,86.0,86.05,176295.0
2016-02-09 15:50:00,86.07,86.34,86.06,86.2,209474.0,86.07,86.34,86.06,86.2,209474.0
2016-02-09 15:55:00,86.2,86.23,85.98,86.13,550262.0,86.2,86.23,85.98,86.13,550262.0
2016-02-10 09:30:00,89.0,90.1,88.35,89.49,1121615.0,89.0,90.1,88.35,89.49,1121615.0
2016-02-10 09:35:00,89.45,89.45,87.73,88.17,617792.0,89.45,89.45,87.73,88.17,617792.0
2016-02-10 09:40:00,88.17,89.3,87.9,87.9,509452.0,88.17,89.3,87.9,87.9,509452.0
2016-02-10 09:45:00,87.87,88.65,87.42,88.59,489930.0,87.87,88.65,87.42,88.59,489930.0
2016-02-10 09:50:00,88.56,89.83,88.45,89.62,527006.0,88.56,89.83,88.45,89.62,527006.0
2016-02-10 09:55:00,89.51,90.02,89.39,89.95,471638.0,89.51,90.02,89.39,89.95,471638.0
2016-02-10 10:00:00,89.91,90.95,89.88,90.29,1022448.0,89.91,90.95,89.88,90.29,1022448.0
2016-02-10 10:05:00,90.28,90.42,89.9,90.07,476203.0,90.28,90.42,89.9,90.07,476203.0
2016-02-10 10:10:00,90.09,90.17,89.68,89.98,283414.0,90.09,90.17,89.68,89.98,283414.0
2016-02-10 10:15:00,90.01,91.24,89.98,90.97,547453.0,90.01,91.24,89.98,90.97,547453.0
2016-02-10 10:20:00,90.99,91.48,90.94,91.1,389936.0,90.99,91.48,90.94,91.1,389936.0
2016-02-10 10:25:00,91.13,91.6,90.92,91.33,443831.0,91.13,91.6,90.92,91.33,443831.0
2016-02-10 10:30:00,91.38,92.21,91.36,91.9,513357.0,91.38,92.21,91.36,91.9,513357.0
2016-02-10 10:35:00,91.9,91.99,90.72,90.8,515333.0,91.9,91.99,90.72,90.8,515333.0
2016-02-10 10:40:00,90.79,90.95,90.2,90.43,384615.0,90.79,90.95,90.2,90.43,384615.0
2016-02-10 10:45:00,90.41,90.52,90.0,90.07,384990.0,90.41,90.52,90.0,90.07,384990.0
2016-02-10 10:50:00,90.11,90.69,89.9,90.16,351329.0,90.11,90.69,89.9,90.16,351329.0
2016-02-10 10:55:00,90.18,90.29,89.78,89.98,284274.0,90.18,90.29,89.78,89.98,284274.0
2016-02-10 11:00:00,90.02,90.37,89.93,90.06,251915.0,90.02,90.37,89.93,90.06,251915.0
2016-02-10 11:05:00,90.1,90.32,89.56,89.88,252719.0,90.1,90.32,89.56,89.88,252719.0
2016-02-10 11:10:00,89.89,90.35,89.87,90.27,299779.0,89.89,90.35,89.87,90.27,299779.0
2016-02-10 11:15:00,90.25,91.5,90.06,91.42,382063.0,90.25,91.5,90.06,91.42,382063.0
2016-02-10 11:20:00,91.42,91.44,90.86,91.04,315238.0,91.42,91.44,90.86,91.04,315238.0
2016-02-10 11:25:00,91.04,91.1,90.24,90.31,209968.0,91.04,91.1,90.24,90.31,209968.0
2016-02-10 11:30:00,90.35,90.43,89.93,90.22,235969.0,90.35,90.43,89.93,90.22,235969.0
2016-02-10 11:35:00,90.17,90.25,89.72,89.98,210785.0,90.17,90.25,89.72,89.98,210785.0
2016-02-10 11:40:00,89.98,90.0,89.31,89.81,261832.0,89.98,90.0,89.31,89.81,261832.0
2016-02-10 11:45:00,89.8,89.89,89.33,89.67,246013.0,89.8,89.89,89.33,89.67,246013.0
2016-02-10 11:50:00,89.68,90.4,89.5,90.0,239872.0,89.68,90.4,89.5,90.0,239872.0
2016-02-10 11:55:00,90.05,90.56,89.9,89.98,178017.0,90.05,90.56,89.9,89.98,178017.0
2016-02-10 12:00:00,90.03,90.43,89.97,90.1,127145.0,90.03,90.43,89.97,90.1,127145.0
2016-02-10 12:05:00,90.15,90.2,89.73,89.93,102964.0,90.15,90.2,89.73,89.93,102964.0
2016-02-10 12:10:00,89.96,90.17,89.74,89.79,85821.0,89.96,90.17,89.74,89.79,85821.0
2016-02-10 12:15:00,89.74,90.03,89.61,89.95,87674.0,89.74,90.03,89.61,89.95,87674.0
2016-02-10 12:20:00,89.97,90.62,89.92,90.58,218997.0,89.97,90.62,89.92,90.58,218997.0
2016-02-10 12:25:00,90.52,90.86,90.3,90.84,200374.0,90.52,90.86,90.3,90.84,200374.0
2016-02-10 12:30:00,90.86,90.91,90.36,90.39,92128.0,90.86,90.91,90.36,90.39,92128.0
2016-02-10 12:35:00,90.43,90.87,90.41,90.62,97117.0,90.43,90.87,90.41,90.62,97117.0
2016-02-10 12:40:00,90.67,90.77,90.22,90.36,129098.0,90.67,90.77,90.22,90.36,129098.0
2016-02-10 12:45:00,90.34,90.37,89.83,89.86,133618.0,90.34,90.37,89.83,89.86,133618.0
2016-02-10 12:50:00,89.92,90.37,89.83,90.28,169652.0,89.92,90.37,89.83,90.28,169652.0
2016-02-10 12:55:00,90.27,90.27,89.55,89.86,194378.0,90.27,90.27,89.55,89.86,194378.0
2016-02-10 13:00:00,89.86,90.45,89.82,90.41,167630.0,89.86,90.45,89.82,90.41,167630.0
2016-02-10 13:05:00,90.41,90.49,89.96,89.96,109599.0,90.41,90.49,89.96,89.96,109599.0
2016-02-10 13:10:00,89.99,90.33,89.88,89.91,136116.0,89.99,90.33,89.88,89.91,136116.0
2016-02-10 13:15:00,89.93,89.96,89.61,89.82,126938.0,89.93,89.96,89.61,89.82,126938.0
2016-02-10 13:20:00,89.78,90.05,89.51,89.55,144268.0,89.78,90.05,89.51,89.55,144268.0
2016-02-10 13:25:00,89.54,89.64,89.15,89.24,170335.0,89.54,89.64,89.15,89.24,170335.0
2016-02-10 13:30:00,89.24,89.35,88.88,89.16,257647.0,89.24,89.35,88.88,89.16,257647.0
2016-02-10 13:35:00,89.17,89.69,89.11,89.19,191510.0,89.17,89.69,89.11,89.19,191510.0
2016-02-10 13:40:00,89.17,89.79,89.16,89.77,102402.0,89.17,89.79,89.16,89.77,102402.0
2016-02-10 13:45:00,89.77,89.79,89.45,89.57,72374.0,89.77,89.79,89.45,89.57,72374.0
2016-02-10 13:50:00,89.59,89.62,89.27,89.45,57312.0,89.59,89.62,89.27,89.45,57312.0
2016-02-10 13:55:00,89.36,89.43,89.23,89.33,41448.0,89.36,89.43,89.23,89.33,41448.0
2016-02-10 14:00:00,89.37,89.58,89.26,89.42,171227.0,89.37,89.58,89.26,89.42,171227.0
2016-02-10 14:05:00,89.47,89.97,89.45,89.86,177711.0,89.47,89.97,89.45,89.86,177711.0
2016-02-10 14:10:00,89.89,90.19,89.71,89.9,257666.0,89.89,90.19,89.71,89.9,257666.0
2016-02-10 14:15:00,89.87,89.92,89.44,89.64,159198.0,89.87,89.92,89.44,89.64,159198.0
2016-02-10 14:20:00,89.66,89.87,89.56,89.73,93069.0,89.66,89.87,89.56,89.73,93069.0
2016-02-10 14:25:00,89.7,89.83,89.32,89.81,127903.0,89.7,89.83,89.32,89.81,127903.0
2016-02-10 14:30:00,89.78,90.14,89.64,89.9,179286.0,89.78,90.14,89.64,89.9,179286.0
2016-02-10 14:35:00,89.87,90.0,89.56,89.56,128463.0,89.87,90.0,89.56,89.56,128463.0
2016-02-10 14:40:00,89.54,89.56,89.19,89.47,179984.0,89.54,89.56,89.19,89.47,179984.0
2016-02-10 14:45:00,89.46,89.52,89.2,89.24,127801.0,89.46,89.52,89.2,89.24,127801.0
2016-02-10 14:50:00,89.25,89.5,89.06,89.43,130453.0,89.25,89.5,89.06,89.43,130453.0
2016-02-10 14:55:00,89.45,89.61,89.2,89.26,168104.0,89.45,89.61,89.2,89.26,168104.0
2016-02-10 15:00:00,89.3,89.99,89.25,89.95,191135.0,89.3,89.99,89.25,89.95,191135.0
2016-02-10 15:05:00,89.95,90.01,89.61,89.65,156315.0,89.95,90.01,89.61,89.65,156315.0
2016-02-10 15:10:00,89.7,89.82,89.06,89.11,167660.0,89.7,89.82,89.06,89.11,167660.0
2016-02-10 15:15:00,89.13,89.29,88.73,88.82,285210.0,89.13,89.29,88.73,88.82,285210.0
2016-02-10 15:20:00,88.8,89.22,88.78,89.16,170897.0,88.8,89.22,88.78,89.16,170897.0
2016-02-10 15:25:00,89.08,89.2,88.2,88.39,254744.0,89.08,89.2,88.2,88.39,254744.0
2016-02-10 15:30:00,88.43,88.79,88.25,88.53,187095.0,88.43,88.79,88.25,88.53,187095.0
2016-02-10 15:35:00,88.56,88.62,88.0,88.17,236630.0,88.56,88.62,88.0,88.17,236630.0
2016-02-10 15:40:00,88.12,88.37,87.91,88.28,219014.0,88.12,88.37,87.91,88.28,219014.0
2016-02-10 15:45:00,88.29,88.57,88.21,88.42,287073.0,88.29,88.57,88.21,88.42,287073.0
2016-02-10 15:50:00,88.4,88.49,88.21,88.41,277955.0,88.4,88.49,88.21,88.41,277955.0
2016-02-10 15:55:00,88.41,88.62,88.32,88.43,464474.0,88.41,88.62,88.32,88.43,464474.0
2016-02-11 09:30:00,87.42,88.22,86.9,87.9,591393.0,87.42,88.22,86.9,87.9,591393.0
2016-02-11 09:35:00,87.9,88.39,87.52,87.69,381934.0,87.9,88.39,87.52,87.69,381934.0
2016-02-11 09:40:00,87.71,88.05,87.0,87.29,384007.0,87.71,88.05,87.0,87.29,384007.0
2016-02-11 09:45:00,87.18,87.19,85.26,85.5,858145.0,87.18,87.19,85.26,85.5,858145.0
2016-02-11 09:50:00,85.46,86.64,84.95,86.37,557748.0,85.46,86.64,84.95,86.37,557748.0
2016-02-11 09:55:00,86.36,87.19,85.95,86.66,520145.0,86.36,87.19,85.95,86.66,520145.0
2016-02-11 10:00:00,86.71,86.71,85.9,86.25,414310.0,86.71,86.71,85.9,86.25,414310.0
2016-02-11 10:05:00,86.28,86.95,86.0,86.1,430251.0,86.28,86.95,86.0,86.1,430251.0
2016-02-11 10:10:00,86.14,86.62,86.06,86.46,246215.0,86.14,86.62,86.06,86.46,246215.0
2016-02-11 10:15:00,86.48,86.54,85.86,86.34,166531.0,86.48,86.54,85.86,86.34,166531.0
2016-02-11 10:20:00,86.28,86.38,85.77,86.1,152784.0,86.28,86.38,85.77,86.1,152784.0
2016-02-11 10:25:00,86.12,86.17,85.14,85.28,227385.0,86.12,86.17,85.14,85.28,227385.0
2016-02-11 10:30:00,85.31,85.83,85.01,85.31,272035.0,85.31,85.83,85.01,85.31,272035.0
2016-02-11 10:35:00,85.31,85.45,85.02,85.44,223715.0,85.31,85.45,85.02,85.44,223715.0
2016-02-11 10:40:00,85.37,85.6,85.22,85.45,161426.0,85.37,85.6,85.22,85.45,161426.0
2016-02-11 10:45:00,85.4,85.92,85.35,85.76,214428.0,85.4,85.92,85.35,85.76,214428.0
2016-02-11 10:50:00,85.76,86.0,85.4,85.62,157219.0,85.76,86.0,85.4,85.62,157219.0
2016-02-11 10:55:00,85.62,85.92,85.5,85.77,146081.0,85.62,85.92,85.5,85.77,146081.0
2016-02-11 11:00:00,85.77,86.1,85.36,85.38,239928.0,85.77,86.1,85.36,85.38,239928.0
2016-02-11 11:05:00,85.4,85.62,85.05,85.14,190454.0,85.4,85.62,85.05,85.14,190454.0
2016-02-11 11:10:00,85.21,85.39,84.96,85.15,217679.0,85.21,85.39,84.96,85.15,217679.0
2016-02-11 11:15:00,85.19,85.46,84.89,85.42,192635.0,85.19,85.46,84.89,85.42,192635.0
2016-02-11 11:20:00,85.44,85.82,85.23,85.41,186831.0,85.44,85.82,85.23,85.41,186831.0
2016-02-11 11:25:00,85.45,85.45,84.77,84.77,163563.0,85.45,85.45,84.77,84.77,163563.0
2016-02-11 11:30:00,84.81,84.84,84.2,84.23,249866.0,84.81,84.84,84.2,84.23,249866.0
2016-02-11 11:35:00,84.26,85.07,84.23,84.95,188506.0,84.26,85.07,84.23,84.95,188506.0
2016-02-11 11:40:00,84.94,85.11,84.56,84.84,224161.0,84.94,85.11,84.56,84.84,224161.0
2016-02-11 11:45:00,84.85,85.07,84.42,84.62,122676.0,84.85,85.07,84.42,84.62,122676.0
2016-02-11 11:50:00,84.62,85.15,84.46,84.95,160947.0,84.62,85.15,84.46,84.95,160947.0
2016-02-11 11:55:00,84.94,85.8,84.91,85.67,236058.0,84.94,85.8,84.91,85.67,236058.0
2016-02-11 12:00:00,85.67,85.7,85.19,85.5,198162.0,85.67,85.7,85.19,85.5,198162.0
2016-02-11 12:05:00,85.52,85.66,85.44,85.46,167800.0,85.52,85.66,85.44,85.46,167800.0
2016-02-11 12:10:00,85.47,85.63,85.19,85.34,100927.0,85.47,85.63,85.19,85.34,100927.0
2016-02-11 12:15:00,85.37,85.48,84.81,85.14,154737.0,85.37,85.48,84.81,85.14,154737.0
2016-02-11 12:20:00,85.11,85.29,84.98,85.25,90809.0,85.11,85.29,84.98,85.25,90809.0
2016-02-11 12:25:00,85.27,85.64,85.05,85.19,115358.0,85.27,85.64,85.05,85.19,115358.0
2016-02-11 12:30:00,85.14,85.19,84.87,85.02,86941.0,85.14,85.19,84.87,85.02,86941.0
2016-02-11 12:35:00,84.96,85.22,84.96,85.11,76799.0,84.96,85.22,84.96,85.11,76799.0
2016-02-11 12:40:00,85.1,85.27,84.9,85.15,110141.0,85.1,85.27,84.9,85.15,110141.0
2016-02-11 12:45:00,85.13,85.5,85.1,85.37,145267.0,85.13,85.5,85.1,85.37,145267.0
2016-02-11 12:50:00,85.35,85.68,85.35,85.6,230806.0,85.35,85.68,85.35,85.6,230806.0
2016-02-11 12:55:00,85.59,85.93,85.59,85.82,147167.0,85.59,85.93,85.59,85.82,147167.0
2016-02-11 13:00:00,85.81,85.99,85.51,85.54,242179.0,85.81,85.99,85.51,85.54,242179.0
2016-02-11 13:05:00,85.54,85.82,85.4,85.6,116213.0,85.54,85.82,85.4,85.6,116213.0
2016-02-11 13:10:00,85.62,85.81,85.3,85.47,94448.0,85.62,85.81,85.3,85.47,94448.0
2016-02-11 13:15:00,85.51,85.58,85.1,85.48,110853.0,85.51,85.58,85.1,85.48,110853.0
2016-02-11 13:20:00,85.5,86.05,85.46,85.61,274748.0,85.5,86.05,85.46,85.61,274748.0
2016-02-11 13:25:00,85.61,85.72,85.35,85.46,76915.0,85.61,85.72,85.35,85.46,76915.0
2016-02-11 13:30:00,85.45,85.77,85.32,85.76,96954.0,85.45,85.77,85.32,85.76,96954.0
2016-02-11 13:35:00,85.76,85.81,84.9,85.04,214396.0,85.76,85.81,84.9,85.04,214396.0
2016-02-11 13:40:00,85.04,85.18,84.9,85.03,103445.0,85.04,85.18,84.9,85.03,103445.0
2016-02-11 13:45:00,85.01,85.06,84.66,84.7,155063.0,85.01,85.06,84.66,84.7,155063.0
2016-02-11 13:50:00,84.68,84.92,84.52,84.54,166896.0,84.68,84.92,84.52,84.54,166896.0
2016-02-11 13:55:00,84.55,84.61,84.16,84.32,220998.0,84.55,84.61,84.16,84.32,220998.0
2016-02-11 14:00:00,84.31,84.36,84.11,84.27,172764.0,84.31,84.36,84.11,84.27,172764.0
2016-02-11 14:05:00,84.25,84.48,84.12,84.46,145268.0,84.25,84.48,84.12,84.46,145268.0
2016-02-11 14:10:00,84.46,84.48,83.95,84.23,239066.0,84.46,84.48,83.95,84.23,239066.0
2016-02-11 14:15:00,84.24,84.35,83.51,83.52,197697.0,84.24,84.35,83.51,83.52,197697.0
2016-02-11 14:20:00,83.55,83.91,83.41,83.47,292235.0,83.55,83.91,83.41,83.47,292235.0
2016-02-11 14:25:00,83.49,83.74,83.25,83.3,231965.0,83.49,83.74,83.25,83.3,231965.0
2016-02-11 14:30:00,83.25,83.56,82.91,83.01,321506.0,83.25,83.56,82.91,83.01,321506.0
2016-02-11 14:35:00,83.03,84.17,82.92,84.14,348749.0,83.03,84.17,82.92,84.14,348749.0
2016-02-11 14:40:00,84.15,84.75,83.77,84.43,448711.0,84.15,84.75,83.77,84.43,448711.0
2016-02-11 14:45:00,84.5,84.66,84.21,84.64,337482.0,84.5,84.66,84.21,84.64,337482.0
2016-02-11 14:50:00,84.65,85.5,84.56,85.2,452974.0,84.65,85.5,84.56,85.2,452974.0
2016-02-11 14:55:00,85.21,85.55,84.85,84.85,477586.0,85.21,85.55,84.85,84.85,477586.0
2016-02-11 15:00:00,84.86,85.0,84.4,84.79,262154.0,84.86,85.0,84.4,84.79,262154.0
2016-02-11 15:05:00,84.73,84.98,84.5,84.84,169221.0,84.73,84.98,84.5,84.84,169221.0
2016-02-11 15:10:00,84.83,85.41,84.8,85.14,196939.0,84.83,85.41,84.8,85.14,196939.0
2016-02-11 15:15:00,85.12,85.15,84.62,84.99,153769.0,85.12,85.15,84.62,84.99,153769.0
2016-02-11 15:20:00,85.02,85.1,84.65,84.76,167525.0,85.02,85.1,84.65,84.76,167525.0
2016-02-11 15:25:00,84.77,85.75,84.77,85.66,296803.0,84.77,85.75,84.77,85.66,296803.0
2016-02-11 15:30:00,85.65,85.68,85.22,85.57,218219.0,85.65,85.68,85.22,85.57,218219.0
2016-02-11 15:35:00,85.54,86.54,85.46,86.22,438933.0,85.54,86.54,85.46,86.22,438933.0
2016-02-11 15:40:00,86.24,86.43,85.83,86.32,342651.0,86.24,86.43,85.83,86.32,342651.0
2016-02-11 15:45:00,86.35,86.47,85.97,86.29,295469.0,86.35,86.47,85.97,86.29,295469.0
2016-02-11 15:50:00,86.33,86.43,86.15,86.16,426074.0,86.33,86.43,86.15,86.16,426074.0
2016-02-11 15:55:00,86.16,86.6,86.14,86.35,876345.0,86.16,86.6,86.14,86.35,876345.0
2016-02-12 09:30:00,86.82,87.3,86.55,86.78,522760.0,86.82,87.3,86.55,86.78,522760.0
2016-02-12 09:35:00,86.83,87.48,86.7,87.07,420474.0,86.83,87.48,86.7,87.07,420474.0
2016-02-12 09:40:00,87.01,87.4,86.95,87.23,262536.0,87.01,87.4,86.95,87.23,262536.0
2016-02-12 09:45:00,87.17,87.29,86.8,87.03,325432.0,87.17,87.29,86.8,87.03,325432.0
2016-02-12 09:50:00,87.06,87.37,86.81,87.14,367584.0,87.06,87.37,86.81,87.14,367584.0
2016-02-12 09:55:00,87.09,87.4,86.63,86.71,250869.0,87.09,87.4,86.63,86.71,250869.0
2016-02-12 10:00:00,86.71,86.76,86.22,86.35,321040.0,86.71,86.76,86.22,86.35,321040.0
2016-02-12 10:05:00,86.42,86.69,85.78,86.1,276464.0,86.42,86.69,85.78,86.1,276464.0
2016-02-12 10:10:00,86.11,86.57,86.03,86.33,234440.0,86.11,86.57,86.03,86.33,234440.0
2016-02-12 10:15:00,86.35,86.47,85.6,86.05,229266.0,86.35,86.47,85.6,86.05,229266.0
2016-02-12 10:20:00,86.05,86.15,85.33,85.4,216164.0,86.05,86.15,85.33,85.4,216164.0
2016-02-12 10:25:00,85.36,85.67,85.26,85.59,218661.0,85.36,85.67,85.26,85.59,218661.0
2016-02-12 10:30:00,85.52,86.4,85.52,86.22,302537.0,85.52,86.4,85.52,86.22,302537.0
2016-02-12 10:35:00,86.26,86.3,85.9,86.06,199961.0,86.26,86.3,85.9,86.06,199961.0
2016-02-12 10:40:00,86.02,86.77,85.98,86.63,386448.0,86.02,86.77,85.98,86.63,386448.0
2016-02-12 10:45:00,86.62,86.78,86.28,86.75,230961.0,86.62,86.78,86.28,86.75,230961.0
2016-02-12 10:50:00,86.73,86.96,86.6,86.64,268525.0,86.73,86.96,86.6,86.64,268525.0
2016-02-12 10:55:00,86.65,87.0,86.59,86.98,231130.0,86.65,87.0,86.59,86.98,231130.0
2016-02-12 11:00:00,86.97,87.27,86.96,87.06,276252.0,86.97,87.27,86.96,87.06,276252.0
2016-02-12 11:05:00,87.05,87.05,86.64,86.9,109260.0,87.05,87.05,86.64,86.9,109260.0
2016-02-12 11:10:00,86.91,87.77,86.85,87.75,379142.0,86.91,87.77,86.85,87.75,379142.0
2016-02-12 11:15:00,87.72,88.12,87.68,88.02,406441.0,87.72,88.12,87.68,88.02,406441.0
2016-02-12 11:20:00,88.02,88.32,88.02,88.29,302481.0,88.02,88.32,88.02,88.29,302481.0
2016-02-12 11:25:00,88.3,88.81,88.28,88.62,386196.0,88.3,88.81,88.28,88.62,386196.0
2016-02-12 11:30:00,88.64,89.25,88.55,89.03,354000.0,88.64,89.25,88.55,89.03,354000.0
2016-02-12 11:35:00,89.03,89.07,88.72,88.89,308903.0,89.03,89.07,88.72,88.89,308903.0
2016-02-12 11:40:00,88.9,89.72,88.83,89.3,367691.0,88.9,89.72,88.83,89.3,367691.0
2016-02-12 11:45:00,89.32,89.36,88.82,88.86,257469.0,89.32,89.36,88.82,88.86,257469.0
2016-02-12 11:50:00,88.87,89.32,88.21,88.31,361899.0,88.87,89.32,88.21,88.31,361899.0
2016-02-12 11:55:00,88.31,88.65,88.19,88.42,173661.0,88.31,88.65,88.19,88.42,173661.0
2016-02-12 12:00:00,88.45,88.62,88.22,88.36,113622.0,88.45,88.62,88.22,88.36,113622.0
2016-02-12 12:05:00,88.37,88.63,88.35,88.56,88508.0,88.37,88.63,88.35,88.56,88508.0
2016-02-12 12:10:00,88.54,88.7,88.16,88.38,128210.0,88.54,88.7,88.16,88.38,128210.0
2016-02-12 12:15:00,88.41,88.45,88.02,88.19,208743.0,88.41,88.45,88.02,88.19,208743.0
2016-02-12 12:20:00,88.17,88.38,88.15,88.29,105675.0,88.17,88.38,88.15,88.29,105675.0
2016-02-12 12:25:00,88.29,88.37,88.18,88.21,72076.0,88.29,88.37,88.18,88.21,72076.0
2016-02-12 12:30:00,88.23,88.28,88.1,88.16,103470.0,88.23,88.28,88.1,88.16,103470.0
2016-02-12 12:35:00,88.12,88.14,87.89,88.02,179638.0,88.12,88.14,87.89,88.02,179638.0
2016-02-12 12:40:00,88.05,88.05,87.6,87.86,197574.0,88.05,88.05,87.6,87.86,197574.0
2016-02-12 12:45:00,87.86,87.94,87.66,87.8,108029.0,87.86,87.94,87.66,87.8,108029.0
2016-02-12 12:50:00,87.81,87.85,87.4,87.7,143693.0,87.81,87.85,87.4,87.7,143693.0
2016-02-12 12:55:00,87.66,87.78,87.11,87.29,142928.0,87.66,87.78,87.11,87.29,142928.0
2016-02-12 13:00:00,87.33,87.45,87.04,87.05,124506.0,87.33,87.45,87.04,87.05,124506.0
2016-02-12 13:05:00,87.05,87.05,86.54,86.94,179261.0,87.05,87.05,86.54,86.94,179261.0
2016-02-12 13:10:00,86.96,87.37,86.83,87.16,157606.0,86.96,87.37,86.83,87.16,157606.0
2016-02-12 13:15:00,87.12,87.16,86.25,86.53,388283.0,87.12,87.16,86.25,86.53,388283.0
2016-02-12 13:20:00,86.6,86.64,86.06,86.22,214059.0,86.6,86.64,86.06,86.22,214059.0
2016-02-12 13:25:00,86.19,86.51,85.98,86.16,247752.0,86.19,86.51,85.98,86.16,247752.0
2016-02-12 13:30:00,86.18,86.21,85.81,85.96,233910.0,86.18,86.21,85.81,85.96,233910.0
2016-02-12 13:35:00,85.98,86.03,85.75,85.92,186104.0,85.98,86.03,85.75,85.92,186104.0
2016-02-12 13:40:00,85.89,86.27,85.65,86.27,223987.0,85.89,86.27,85.65,86.27,223987.0
2016-02-12 13:45:00,86.26,86.29,85.88,86.03,162990.0,86.26,86.29,85.88,86.03,162990.0
2016-02-12 13:50:00,86.03,86.12,85.9,86.0,158512.0,86.03,86.12,85.9,86.0,158512.0
2016-02-12 13:55:00,86.01,86.11,85.75,85.89,159315.0,86.01,86.11,85.75,85.89,159315.0
2016-02-12 14:00:00,85.9,86.35,85.8,86.34,154214.0,85.9,86.35,85.8,86.34,154214.0
2016-02-12 14:05:00,86.31,86.95,86.18,86.89,268009.0,86.31,86.95,86.18,86.89,268009.0
2016-02-12 14:10:00,86.9,87.36,86.75,87.36,328407.0,86.9,87.36,86.75,87.36,328407.0
2016-02-12 14:15:00,87.37,87.46,86.87,87.09,266899.0,87.37,87.46,86.87,87.09,266899.0
2016-02-12 14:20:00,87.08,87.4,86.84,87.24,122612.0,87.08,87.4,86.84,87.24,122612.0
2016-02-12 14:25:00,87.22,87.63,87.08,87.45,180494.0,87.22,87.63,87.08,87.45,180494.0
2016-02-12 14:30:00,87.46,87.56,87.22,87.31,103663.0,87.46,87.56,87.22,87.31,103663.0
2016-02-12 14:35:00,87.3,87.38,87.04,87.35,110520.0,87.3,87.38,87.04,87.35,110520.0
2016-02-12 14:40:00,87.34,87.88,87.23,87.86,175744.0,87.34,87.88,87.23,87.86,175744.0
2016-02-12 14:45:00,87.85,87.93,87.33,87.47,140057.0,87.85,87.93,87.33,87.47,140057.0
2016-02-12 14:50:00,87.49,87.76,87.36,87.57,96566.0,87.49,87.76,87.36,87.57,96566.0
2016-02-12 14:55:00,87.58,87.58,87.16,87.36,96120.0,87.58,87.58,87.16,87.36,96120.0
2016-02-12 15:00:00,87.37,87.5,86.9,86.9,181840.0,87.37,87.5,86.9,86.9,181840.0
2016-02-12 15:05:00,86.9,87.11,86.69,87.01,234025.0,86.9,87.11,86.69,87.01,234025.0
2016-02-12 15:10:00,87.02,87.44,86.97,87.26,135315.0,87.02,87.44,86.97,87.26,135315.0
2016-02-12 15:15:00,87.26,87.33,87.15,87.24,91697.0,87.26,87.33,87.15,87.24,91697.0
2016-02-12 15:20:00,87.23,87.33,87.03,87.12,109270.0,87.23,87.33,87.03,87.12,109270.0
2016-02-12 15:25:00,87.15,87.42,86.85,87.42,115851.0,87.15,87.42,86.85,87.42,115851.0
2016-02-12 15:30:00,87.39,87.41,86.92,86.93,149797.0,87.39,87.41,86.92,86.93,149797.0
2016-02-12 15:35:00,86.94,87.19,86.94,87.08,98271.0,86.94,87.19,86.94,87.08,98271.0
2016-02-12 15:40:00,87.08,87.38,87.06,87.19,175661.0,87.08,87.38,87.06,87.19,175661.0
2016-02-12 15:45:00,87.21,87.45,87.21,87.39,182636.0,87.21,87.45,87.21,87.39,182636.0
2016-02-12 15:50:00,87.39,87.48,87.27,87.45,263182.0,87.39,87.48,87.27,87.45,263182.0
2016-02-12 15:55:00,87.47,87.5,87.2,87.41,400820.0,87.47,87.5,87.2,87.41,400820.0
2016-02-16 09:30:00,88.94,89.6,88.25,88.41,493238.0,88.94,89.6,88.25,88.41,493238.0
2016-02-16 09:35:00,88.42,88.98,87.96,88.23,262214.0,88.42,88.98,87.96,88.23,262214.0
2016-02-16 09:40:00,88.15,88.66,87.54,88.48,362534.0,88.15,88.66,87.54,88.48,362534.0
2016-02-16 09:45:00,88.47,88.97,88.05,88.3,276623.0,88.47,88.97,88.05,88.3,276623.0
2016-02-16 09:50:00,88.23,88.79,88.14,88.65,255619.0,88.23,88.79,88.14,88.65,255619.0
2016-02-16 09:55:00,88.65,89.68,88.63,89.4,504013.0,88.65,89.68,88.63,89.4,504013.0
2016-02-16 10:00:00,89.39,90.1,89.27,89.47,560480.0,89.39,90.1,89.27,89.47,560480.0
2016-02-16 10:05:00,89.47,89.48,88.96,89.15,332355.0,89.47,89.48,88.96,89.15,332355.0
2016-02-16 10:10:00,89.13,89.7,88.97,89.69,283696.0,89.13,89.7,88.97,89.69,283696.0
2016-02-16 10:15:00,89.7,90.14,89.61,89.82,366872.0,89.7,90.14,89.61,89.82,366872.0
2016-02-16 10:20:00,89.81,89.87,89.21,89.5,217364.0,89.81,89.87,89.21,89.5,217364.0
2016-02-16 10:25:00,89.5,89.53,89.13,89.32,222017.0,89.5,89.53,89.13,89.32,222017.0
2016-02-16 10:30:00,89.33,89.43,89.1,89.31,147399.0,89.33,89.43,89.1,89.31,147399.0
2016-02-16 10:35:00,89.26,89.76,89.26,89.65,191594.0,89.26,89.76,89.26,89.65,191594.0
2016-02-16 10:40:00,89.64,89.95,89.5,89.66,195644.0,89.64,89.95,89.5,89.66,195644.0
2016-02-16 10:45:00,89.71,90.02,89.69,89.94,174330.0,89.71,90.02,89.69,89.94,174330.0
2016-02-16 10:50:00,89.94,89.99,89.44,89.49,195300.0,89.94,89.99,89.44,89.49,195300.0
2016-02-16 10:55:00,89.49,89.5,89.12,89.29,146943.0,89.49,89.5,89.12,89.29,146943.0
2016-02-16 11:00:00,89.26,89.67,88.9,89.03,270076.0,89.26,89.67,88.9,89.03,270076.0
2016-02-16 11:05:00,89.01,89.1,88.65,88.72,261322.0,89.01,89.1,88.65,88.72,261322.0
2016-02-16 11:10:00,88.71,88.76,88.53,88.75,220292.0,88.71,88.76,88.53,88.75,220292.0
2016-02-16 11:15:00,88.75,89.17,88.7,89.09,241237.0,88.75,89.17,88.7,89.09,241237.0
2016-02-16 11:20:00,89.12,89.29,88.62,88.64,121556.0,89.12,89.29,88.62,88.64,121556.0
2016-02-16 11:25:00,88.65,88.8,88.33,88.43,175139.0,88.65,88.8,88.33,88.43,175139.0
2016-02-16 11:30:00,88.44,88.79,88.3,88.61,174506.0,88.44,88.79,88.3,88.61,174506.0
2016-02-16 11:35:00,88.57,88.98,88.44,88.95,200563.0,88.57,88.98,88.44,88.95,200563.0
2016-02-16 11:40:00,88.97,89.71,88.85,89.39,293741.0,88.97,89.71,88.85,89.39,293741.0
2016-02-16 11:45:00,89.37,89.57,89.16,89.16,110742.0,89.37,89.57,89.16,89.16,110742.0
2016-02-16 11:50:00,89.19,89.34,88.82,89.14,145628.0,89.19,89.34,88.82,89.14,145628.0
2016-02-16 11:55:00,89.14,89.19,88.94,89.11,108591.0,89.14,89.19,88.94,89.11,108591.0
2016-02-16 12:00:00,89.13,89.56,89.08,89.52,205152.0,89.13,89.56,89.08,89.52,205152.0
2016-02-16 12:05:00,89.57,89.58,88.93,88.96,103347.0,89.57,89.58,88.93,88.96,103347.0
2016-02-16 12:10:00,88.98,89.13,88.56,88.57,201495.0,88.98,89.13,88.56,88.57,201495.0
2016-02-16 12:15:00,88.62,88.65,88.32,88.44,173315.0,88.62,88.65,88.32,88.44,173315.0
2016-02-16 12:20:00,88.42,88.62,88.1,88.53,234243.0,88.42,88.62,88.1,88.53,234243.0
2016-02-16 12:25:00,88.5,88.59,88.1,88.13,167479.0,88.5,88.59,88.1,88.13,167479.0
2016-02-16 12:30:00,88.13,88.29,87.89,88.11,153886.0,88.13,88.29,87.89,88.11,153886.0
2016-02-16 12:35:00,88.11,88.32,88.03,88.09,89407.0,88.11,88.32,88.03,88.09,89407.0
2016-02-16 12:40:00,88.1,88.13,87.78,87.97,156759.0,88.1,88.13,87.78,87.97,156759.0
2016-02-16 12:45:00,87.94,88.4,87.72,88.3,217156.0,87.94,88.4,87.72,88.3,217156.0
2016-02-16 12:50:00,88.28,88.5,88.02,88.48,124991.0,88.28,88.5,88.02,88.48,124991.0
2016-02-16 12:55:00,88.49,88.49,88.17,88.32,161279.0,88.49,88.49,88.17,88.32,161279.0
2016-02-16 13:00:00,88.34,88.55,88.04,88.53,178899.0,88.34,88.55,88.04,88.53,178899.0
2016-02-16 13:05:00,88.54,88.67,88.16,88.27,154791.0,88.54,88.67,88.16,88.27,154791.0
2016-02-16 13:10:00,88.26,88.35,87.84,87.92,135800.0,88.26,88.35,87.84,87.92,135800.0
2016-02-16 13:15:00,87.92,88.37,87.91,88.31,126347.0,87.92,88.37,87.91,88.31,126347.0
2016-02-16 13:20:00,88.3,88.48,88.14,88.2,162332.0,88.3,88.48,88.14,88.2,162332.0
2016-02-16 13:25:00,88.21,88.29,88.08,88.16,71588.0,88.21,88.29,88.08,88.16,71588.0
2016-02-16 13:30:00,88.17,88.23,87.73,87.9,143553.0,88.17,88.23,87.73,87.9,143553.0
2016-02-16 13:35:00,87.9,87.91,87.65,87.71,96352.0,87.9,87.91,87.65,87.71,96352.0
2016-02-16 13:40:00,87.71,88.04,87.58,88.02,173911.0,87.71,88.04,87.58,88.02,173911.0
2016-02-16 13:45:00,88.02,88.08,87.9,87.94,60917.0,88.02,88.08,87.9,87.94,60917.0
2016-02-16 13:50:00,87.94,88.32,87.91,88.29,115725.0,87.94,88.32,87.91,88.29,115725.0
2016-02-16 13:55:00,88.27,88.31,88.18,88.24,73885.0,88.27,88.31,88.18,88.24,73885.0
2016-02-16 14:00:00,88.24,88.8,88.23,88.53,271690.0,88.24,88.8,88.23,88.53,271690.0
2016-02-16 14:05:00,88.56,88.65,87.94,88.01,163530.0,88.56,88.65,87.94,88.01,163530.0
2016-02-16 14:10:00,88.01,88.44,88.0,88.19,80669.0,88.01,88.44,88.0,88.19,80669.0
2016-02-16 14:15:00,88.21,88.57,88.17,88.52,84166.0,88.21,88.57,88.17,88.52,84166.0
2016-02-16 14:20:00,88.52,88.7,88.51,88.64,109158.0,88.52,88.7,88.51,88.64,109158.0
2016-02-16 14:25:00,88.62,88.79,88.55,88.76,135727.0,88.62,88.79,88.55,88.76,135727.0
2016-02-16 14:30:00,88.77,88.8,88.55,88.65,126813.0,88.77,88.8,88.55,88.65,126813.0
2016-02-16 14:35:00,88.69,88.74,88.3,88.37,68557.0,88.69,88.74,88.3,88.37,68557.0
2016-02-16 14:40:00,88.38,88.68,88.38,88.6,128460.0,88.38,88.68,88.38,88.6,128460.0
2016-02-16 14:45:00,88.6,88.64,88.47,88.63,57318.0,88.6,88.64,88.47,88.63,57318.0
2016-02-16 14:50:00,88.64,88.79,88.37,88.4,114351.0,88.64,88.79,88.37,88.4,114351.0
2016-02-16 14:55:00,88.41,88.7,88.37,88.6,74185.0,88.41,88.7,88.37,88.6,74185.0
2016-02-16 15:00:00,88.62,88.74,88.56,88.64,68316.0,88.62,88.74,88.56,88.64,68316.0
2016-02-16 15:05:00,88.64,88.69,88.41,88.41,80015.0,88.64,88.69,88.41,88.41,80015.0
2016-02-16 15:10:00,88.4,88.67,88.33,88.67,106296.0,88.4,88.67,88.33,88.67,106296.0
2016-02-16 15:15:00,88.68,88.77,88.52,88.58,134390.0,88.68,88.77,88.52,88.58,134390.0
2016-02-16 15:20:00,88.58,88.78,88.56,88.69,122030.0,88.58,88.78,88.56,88.69,122030.0
2016-02-16 15:25:00,88.7,88.76,88.61,88.73,107551.0,88.7,88.76,88.61,88.73,107551.0
2016-02-16 15:30:00,88.74,88.9,88.65,88.88,217684.0,88.74,88.9,88.65,88.88,217684.0
2016-02-16 15:35:00,88.88,88.94,88.66,88.7,163841.0,88.88,88.94,88.66,88.7,163841.0
2016-02-16 15:40:00,88.7,88.84,88.55,88.72,120581.0,88.7,88.84,88.55,88.72,120581.0
2016-02-16 15:45:00,88.73,88.76,88.47,88.64,182104.0,88.73,88.76,88.47,88.64,182104.0
2016-02-16 15:50:00,88.66,89.1,88.63,89.09,362122.0,88.66,89.1,88.63,89.09,362122.0
2016-02-16 15:55:00,89.08,89.13,88.97,89.05,527732.0,89.08,89.13,88.97,89.05,527732.0
2016-02-17 09:30:00,90.14,91.35,90.07,90.55,414340.0,90.14,91.35,90.07,90.55,414340.0
2016-02-17 09:35:00,90.47,91.2,90.42,90.62,277929.0,90.47,91.2,90.42,90.62,277929.0
2016-02-17 09:40:00,90.62,90.75,89.64,90.2,369567.0,90.62,90.75,89.64,90.2,369567.0
2016-02-17 09:45:00,90.16,90.74,89.79,90.74,387130.0,90.16,90.74,89.79,90.74,387130.0
2016-02-17 09:50:00,90.74,90.8,90.14,90.67,232962.0,90.74,90.8,90.14,90.67,232962.0
2016-02-17 09:55:00,90.64,91.49,90.64,91.08,372552.0,90.64,91.49,90.64,91.08,372552.0
2016-02-17 10:00:00,91.1,91.6,90.91,91.25,364286.0,91.1,91.6,90.91,91.25,364286.0
2016-02-17 10:05:00,91.25,91.75,90.88,91.28,297109.0,91.25,91.75,90.88,91.28,297109.0
2016-02-17 10:10:00,91.25,91.7,91.21,91.42,271590.0,91.25,91.7,91.21,91.42,271590.0
2016-02-17 10:15:00,91.4,92.0,91.38,91.59,356611.0,91.4,92.0,91.38,91.59,356611.0
2016-02-17 10:20:00,91.56,91.9,91.44,91.88,211079.0,91.56,91.9,91.44,91.88,211079.0
2016-02-17 10:25:00,91.86,91.96,91.35,91.91,174731.0,91.86,91.96,91.35,91.91,174731.0
2016-02-17 10:30:00,91.94,92.01,91.72,91.89,244276.0,91.94,92.01,91.72,91.89,244276.0
2016-02-17 10:35:00,91.89,92.27,91.66,91.79,348687.0,91.89,92.27,91.66,91.79,348687.0
2016-02-17 10:40:00,91.76,91.77,91.47,91.52,226338.0,91.76,91.77,91.47,91.52,226338.0
2016-02-17 10:45:00,91.51,91.85,91.48,91.62,188098.0,91.51,91.85,91.48,91.62,188098.0
2016-02-17 10:50:00,91.59,91.83,91.36,91.65,163159.0,91.59,91.83,91.36,91.65,163159.0
2016-02-17 10:55:00,91.64,91.97,91.5,91.81,157496.0,91.64,91.97,91.5,91.81,157496.0
2016-02-17 11:00:00,91.81,92.33,91.64,92.31,292254.0,91.81,92.33,91.64,92.31,292254.0
2016-02-17 11:05:00,92.34,92.55,92.0,92.27,313721.0,92.34,92.55,92.0,92.27,313721.0
2016-02-17 11:10:00,92.27,92.8,92.24,92.66,318974.0,92.27,92.8,92.24,92.66,318974.0
2016-02-17 11:15:00,92.67,92.87,92.34,92.61,222166.0,92.67,92.87,92.34,92.61,222166.0
2016-02-17 11:20:00,92.61,92.7,92.15,92.68,191120.0,92.61,92.7,92.15,92.68,191120.0
2016-02-17 11:25:00,92.7,93.0,92.63,92.72,306313.0,92.7,93.0,92.63,92.72,306313.0
2016-02-17 11:30:00,92.74,92.86,92.48,92.81,147304.0,92.74,92.86,92.48,92.81,147304.0
2016-02-17 11:35:00,92.84,92.87,92.4,92.63,170857.0,92.84,92.87,92.4,92.63,170857.0
2016-02-17 11:40:00,92.6,92.7,92.36,92.57,87316.0,92.6,92.7,92.36,92.57,87316.0
2016-02-17 11:45:00,92.56,92.71,92.36,92.48,102189.0,92.56,92.71,92.36,92.48,102189.0
2016-02-17 11:50:00,92.46,92.63,92.24,92.25,111943.0,92.46,92.63,92.24,92.25,111943.0
2016-02-17 11:55:00,92.23,92.45,92.13,92.38,120474.0,92.23,92.45,92.13,92.38,120474.0
2016-02-17 12:00:00,92.39,92.48,92.22,92.31,87623.0,92.39,92.48,92.22,92.31,87623.0
2016-02-17 12:05:00,92.3,92.49,92.16,92.36,128215.0,92.3,92.49,92.16,92.36,128215.0
2016-02-17 12:10:00,92.36,92.67,92.35,92.65,161372.0,92.36,92.67,92.35,92.65,161372.0
2016-02-17 12:15:00,92.6,92.75,92.53,92.63,125391.0,92.6,92.75,92.53,92.63,125391.0
2016-02-17 12:20:00,92.61,92.94,92.52,92.89,142177.0,92.61,92.94,92.52,92.89,142177.0
2016-02-17 12:25:00,92.89,93.0,92.74,92.8,171458.0,92.89,93.0,92.74,92.8,171458.0
2016-02-17 12:30:00,92.8,93.2,92.74,93.04,187134.0,92.8,93.2,92.74,93.04,187134.0
2016-02-17 12:35:00,93.02,93.15,92.89,92.89,144819.0,93.02,93.15,92.89,92.89,144819.0
2016-02-17 12:40:00,92.89,93.01,92.8,92.95,118154.0,92.89,93.01,92.8,92.95,118154.0
2016-02-17 12:45:00,92.92,93.01,92.78,92.91,80871.0,92.92,93.01,92.78,92.91,80871.0
2016-02-17 12:50:00,92.9,93.51,92.89,93.42,308507.0,92.9,93.51,92.89,93.42,308507.0
2016-02-17 12:55:00,93.38,93.47,93.16,93.22,117299.0,93.38,93.47,93.16,93.22,117299.0
2016-02-17 13:00:00,93.22,93.63,93.2,93.53,153825.0,93.22,93.63,93.2,93.53,153825.0
2016-02-17 13:05:00,93.5,93.83,93.36,93.73,153451.0,93.5,93.83,93.36,93.73,153451.0
2016-02-17 13:10:00,93.72,93.79,93.6,93.72,189638.0,93.72,93.79,93.6,93.72,189638.0
2016-02-17 13:15:00,93.72,93.74,93.35,93.58,217010.0,93.72,93.74,93.35,93.58,217010.0
2016-02-17 13:20:00,93.59,93.63,93.41,93.43,107789.0,93.59,93.63,93.41,93.43,107789.0
2016-02-17 13:25:00,93.44,93.45,93.16,93.39,176836.0,93.44,93.45,93.16,93.39,176836.0
2016-02-17 13:30:00,93.37,93.5,93.24,93.26,79462.0,93.37,93.5,93.24,93.26,79462.0
2016-02-17 13:35:00,93.26,93.28,92.96,93.03,143165.0,93.26,93.28,92.96,93.03,143165.0
2016-02-17 13:40:00,93.03,93.22,92.86,93.07,235835.0,93.03,93.22,92.86,93.07,235835.0
2016-02-17 13:45:00,93.04,93.16,92.95,93.0,68380.0,93.04,93.16,92.95,93.0,68380.0
2016-02-17 13:50:00,92.99,93.11,92.97,93.0,114840.0,92.99,93.11,92.97,93.0,114840.0
2016-02-17 13:55:00,93.0,93.1,92.93,92.93,131916.0,93.0,93.1,92.93,92.93,131916.0
2016-02-17 14:00:00,92.93,93.4,92.76,93.32,241015.0,92.93,93.4,92.76,93.32,241015.0
2016-02-17 14:05:00,93.33,93.7,93.31,93.53,249902.0,93.33,93.7,93.31,93.53,249902.0
2016-02-17 14:10:00,93.54,93.65,93.45,93.63,157533.0,93.54,93.65,93.45,93.63,157533.0
2016-02-17 14:15:00,93.64,94.12,93.56,93.87,296916.0,93.64,94.12,93.56,93.87,296916.0
2016-02-17 14:20:00,93.85,94.08,93.81,94.0,192050.0,93.85,94.08,93.81,94.0,192050.0
2016-02-17 14:25:00,94.02,94.13,93.85,93.99,210940.0,94.02,94.13,93.85,93.99,210940.0
2016-02-17 14:30:00,93.98,94.3,93.95,94.13,171081.0,93.98,94.3,93.95,94.13,171081.0
2016-02-17 14:35:00,94.11,94.33,94.04,94.16,150061.0,94.11,94.33,94.04,94.16,150061.0
2016-02-17 14:40:00,94.15,94.47,94.06,94.32,143657.0,94.15,94.47,94.06,94.32,143657.0
2016-02-17 14:45:00,94.33,94.41,93.85,93.89,176052.0,94.33,94.41,93.85,93.89,176052.0
2016-02-17 14:50:00,93.9,93.99,93.75,93.95,127036.0,93.9,93.99,93.75,93.95,127036.0
2016-02-17 14:55:00,93.95,94.24,93.86,94.05,145520.0,93.95,94.24,93.86,94.05,145520.0
2016-02-17 15:00:00,94.08,94.32,93.92,93.96,182052.0,94.08,94.32,93.92,93.96,182052.0
2016-02-17 15:05:00,93.94,94.13,93.92,94.0,125744.0,93.94,94.13,93.92,94.0,125744.0
2016-02-17 15:10:00,93.99,94.24,93.98,94.17,132290.0,93.99,94.24,93.98,94.17,132290.0
2016-02-17 15:15:00,94.21,94.49,94.1,94.28,190441.0,94.21,94.49,94.1,94.28,190441.0
2016-02-17 15:20:00,94.29,94.56,93.88,93.93,330088.0,94.29,94.56,93.88,93.93,330088.0
2016-02-17 15:25:00,93.93,94.13,93.9,94.01,175196.0,93.93,94.13,93.9,94.01,175196.0
2016-02-17 15:30:00,94.0,94.06,93.7,93.91,177878.0,94.0,94.06,93.7,93.91,177878.0
2016-02-17 15:35:00,93.91,94.42,93.89,94.4,293596.0,93.91,94.42,93.89,94.4,293596.0
2016-02-17 15:40:00,94.36,94.38,94.09,94.31,245843.0,94.36,94.38,94.09,94.31,245843.0
2016-02-17 15:45:00,94.32,94.7,94.31,94.62,406926.0,94.32,94.7,94.31,94.62,406926.0
2016-02-17 15:50:00,94.62,94.7,94.47,94.67,320120.0,94.62,94.7,94.47,94.67,320120.0
2016-02-17 15:55:00,94.67,94.77,94.5,94.76,772171.0,94.67,94.77,94.5,94.76,772171.0
2016-02-18 09:30:00,94.8,94.9,92.11,92.39,1038349.0,94.8,94.9,92.11,92.39,1038349.0
2016-02-18 09:35:00,92.5,92.99,91.7,92.88,633932.0,92.5,92.99,91.7,92.88,633932.0
2016-02-18 09:40:00,92.89,93.39,92.45,92.53,523329.0,92.89,93.39,92.45,92.53,523329.0
2016-02-18 09:45:00,92.56,92.96,92.2,92.71,342911.0,92.56,92.96,92.2,92.71,342911.0
2016-02-18 09:50:00,92.69,93.2,92.54,92.87,249380.0,92.69,93.2,92.54,92.87,249380.0
2016-02-18 09:55:00,92.87,92.92,92.06,92.31,317588.0,92.87,92.92,92.06,92.31,317588.0
2016-02-18 10:00:00,92.37,92.7,92.05,92.65,262012.0,92.37,92.7,92.05,92.65,262012.0
2016-02-18 10:05:00,92.65,92.9,91.76,91.81,386138.0,92.65,92.9,91.76,91.81,386138.0
2016-02-18 10:10:00,91.83,92.07,91.78,92.04,289490.0,91.83,92.07,91.78,92.04,289490.0
2016-02-18 10:15:00,92.06,92.18,91.44,91.75,370079.0,92.06,92.18,91.44,91.75,370079.0
2016-02-18 10:20:00,91.69,91.82,91.25,91.59,315865.0,91.69,91.82,91.25,91.59,315865.0
2016-02-18 10:25:00,91.59,92.18,91.56,92.15,224233.0,91.59,92.18,91.56,92.15,224233.0
2016-02-18 10:30:00,92.14,92.19,91.6,91.76,200913.0,92.14,92.19,91.6,91.76,200913.0
2016-02-18 10:35:00,91.75,92.09,91.41,91.94,309106.0,91.75,92.09,91.41,91.94,309106.0
2016-02-18 10:40:00,91.95,92.03,91.6,91.96,160622.0,91.95,92.03,91.6,91.96,160622.0
2016-02-18 10:45:00,91.95,92.41,91.6,91.75,259902.0,91.95,92.41,91.6,91.75,259902.0
2016-02-18 10:50:00,91.77,91.81,91.45,91.68,177970.0,91.77,91.81,91.45,91.68,177970.0
2016-02-18 10:55:00,91.71,91.94,91.6,91.75,115107.0,91.71,91.94,91.6,91.75,115107.0
2016-02-18 11:00:00,91.74,91.86,91.33,91.41,202763.0,91.74,91.86,91.33,91.41,202763.0
2016-02-18 11:05:00,91.42,91.51,90.88,91.28,391901.0,91.42,91.51,90.88,91.28,391901.0
2016-02-18 11:10:00,91.28,91.59,91.21,91.53,189897.0,91.28,91.59,91.21,91.53,189897.0
2016-02-18 11:15:00,91.49,91.6,91.13,91.27,154118.0,91.49,91.6,91.13,91.27,154118.0
2016-02-18 11:20:00,91.24,91.27,90.82,91.01,262161.0,91.24,91.27,90.82,91.01,262161.0
2016-02-18 11:25:00,91.03,91.27,90.95,91.15,167033.0,91.03,91.27,90.95,91.15,167033.0
2016-02-18 11:30:00,91.15,91.25,90.89,91.18,188581.0,91.15,91.25,90.89,91.18,188581.0
2016-02-18 11:35:00,91.16,91.35,91.04,91.27,144736.0,91.16,91.35,91.04,91.27,144736.0
2016-02-18 11:40:00,91.29,91.42,91.1,91.26,165492.0,91.29,91.42,91.1,91.26,165492.0
2016-02-18 11:45:00,91.26,91.3,90.94,91.26,155000.0,91.26,91.3,90.94,91.26,155000.0
2016-02-18 11:50:00,91.24,91.38,91.06,91.24,125184.0,91.24,91.38,91.06,91.24,125184.0
2016-02-18 11:55:00,91.24,91.85,91.23,91.77,295457.0,91.24,91.85,91.23,91.77,295457.0
2016-02-18 12:00:00,91.75,91.76,91.34,91.58,178959.0,91.75,91.76,91.34,91.58,178959.0
2016-02-18 12:05:00,91.58,91.65,91.41,91.42,126215.0,91.58,91.65,91.41,91.42,126215.0
2016-02-18 12:10:00,91.42,91.46,90.84,90.88,217399.0,91.42,91.46,90.84,90.88,217399.0
2016-02-18 12:15:00,90.86,91.14,90.71,91.0,257244.0,90.86,91.14,90.71,91.0,257244.0
2016-02-18 12:20:00,90.98,91.01,90.63,90.65,194733.0,90.98,91.01,90.63,90.65,194733.0
2016-02-18 12:25:00,90.65,91.3,90.61,91.1,182781.0,90.65,91.3,90.61,91.1,182781.0
2016-02-18 12:30:00,91.08,91.35,91.05,91.28,126406.0,91.08,91.35,91.05,91.28,126406.0
2016-02-18 12:35:00,91.27,91.45,91.18,91.26,113024.0,91.27,91.45,91.18,91.26,113024.0
2016-02-18 12:40:00,91.31,91.32,90.88,91.13,113459.0,91.31,91.32,90.88,91.13,113459.0
2016-02-18 12:45:00,91.13,91.35,91.12,91.32,118047.0,91.13,91.35,91.12,91.32,118047.0
2016-02-18 12:50:00,91.31,91.39,91.12,91.39,122203.0,91.31,91.39,91.12,91.39,122203.0
2016-02-18 12:55:00,91.36,91.37,91.11,91.31,101723.0,91.36,91.37,91.11,91.31,101723.0
2016-02-18 13:00:00,91.3,91.47,91.25,91.33,118940.0,91.3,91.47,91.25,91.33,118940.0
2016-02-18 13:05:00,91.33,91.44,91.21,91.37,85949.0,91.33,91.44,91.21,91.37,85949.0
2016-02-18 13:10:00,91.41,91.44,91.22,91.4,85750.0,91.41,91.44,91.22,91.4,85750.0
2016-02-18 13:15:00,91.41,91.45,90.96,91.2,181499.0,91.41,91.45,90.96,91.2,181499.0
2016-02-18 13:20:00,91.2,91.24,91.01,91.11,59476.0,91.2,91.24,91.01,91.11,59476.0
2016-02-18 13:25:00,91.14,91.33,91.06,91.3,110971.0,91.14,91.33,91.06,91.3,110971.0
2016-02-18 13:30:00,91.31,91.32,91.03,91.04,82502.0,91.31,91.32,91.03,91.04,82502.0
2016-02-18 13:35:00,91.05,91.1,90.71,90.77,174077.0,91.05,91.1,90.71,90.77,174077.0
2016-02-18 13:40:00,90.77,90.86,90.51,90.67,197452.0,90.77,90.86,90.51,90.67,197452.0
2016-02-18 13:45:00,90.67,90.83,90.41,90.52,150218.0,90.67,90.83,90.41,90.52,150218.0
2016-02-18 13:50:00,90.52,90.92,90.41,90.81,113104.0,90.52,90.92,90.41,90.81,113104.0
2016-02-18 13:55:00,90.81,91.04,90.71,91.04,90584.0,90.81,91.04,90.71,91.04,90584.0
2016-02-18 14:00:00,91.03,91.27,90.91,91.15,153572.0,91.03,91.27,90.91,91.15,153572.0
2016-02-18 14:05:00,91.16,91.34,91.12,91.18,223211.0,91.16,91.34,91.12,91.18,223211.0
2016-02-18 14:10:00,91.19,91.19,90.9,90.93,97316.0,91.19,91.19,90.9,90.93,97316.0
2016-02-18 14:15:00,90.93,91.29,90.93,91.24,145161.0,90.93,91.29,90.93,91.24,145161.0
2016-02-18 14:20:00,91.23,91.55,91.21,91.3,148502.0,91.23,91.55,91.21,91.3,148502.0
2016-02-18 14:25:00,91.3,91.77,91.25,91.75,155353.0,91.3,91.77,91.25,91.75,155353.0
2016-02-18 14:30:00,91.74,92.12,91.69,92.12,289864.0,91.74,92.12,91.69,92.12,289864.0
2016-02-18 14:35:00,92.12,92.2,91.54,91.59,240417.0,92.12,92.2,91.54,91.59,240417.0
2016-02-18 14:40:00,91.59,91.9,91.58,91.68,90120.0,91.59,91.9,91.58,91.68,90120.0
2016-02-18 14:45:00,91.68,91.72,91.36,91.6,111484.0,91.68,91.72,91.36,91.6,111484.0
2016-02-18 14:50:00,91.62,91.78,91.57,91.57,117739.0,91.62,91.78,91.57,91.57,117739.0
2016-02-18 14:55:00,91.59,91.8,91.5,91.57,98328.0,91.59,91.8,91.5,91.57,98328.0
2016-02-18 15:00:00,91.57,91.63,91.19,91.32,129289.0,91.57,91.63,91.19,91.32,129289.0
2016-02-18 15:05:00,91.32,91.32,91.07,91.22,128653.0,91.32,91.32,91.07,91.22,128653.0
2016-02-18 15:10:00,91.22,91.33,91.1,91.17,104263.0,91.22,91.33,91.1,91.17,104263.0
2016-02-18 15:15:00,91.18,91.27,91.09,91.23,96543.0,91.18,91.27,91.09,91.23,96543.0
2016-02-18 15:20:00,91.23,91.25,90.91,91.16,144181.0,91.23,91.25,90.91,91.16,144181.0
2016-02-18 15:25:00,91.15,91.2,90.96,91.15,118199.0,91.15,91.2,90.96,91.15,118199.0
2016-02-18 15:30:00,91.15,91.21,90.97,91.11,94037.0,91.15,91.21,90.97,91.11,94037.0
2016-02-18 15:35:00,91.1,91.22,90.9,90.99,142929.0,91.1,91.22,90.9,90.99,142929.0
2016-02-18 15:40:00,91.01,91.01,90.7,90.8,163166.0,91.01,91.01,90.7,90.8,163166.0
2016-02-18 15:45:00,90.84,90.86,90.51,90.56,191772.0,90.84,90.86,90.51,90.56,191772.0
2016-02-18 15:50:00,90.59,90.67,90.5,90.5,257410.0,90.59,90.67,90.5,90.5,257410.0
2016-02-18 15:55:00,90.51,90.52,90.31,90.49,460042.0,90.51,90.52,90.31,90.49,460042.0
2016-02-19 09:30:00,89.97,90.96,89.64,90.86,585027.0,89.97,90.96,89.64,90.86,585027.0
2016-02-19 09:35:00,90.87,90.96,89.17,89.28,372465.0,90.87,90.96,89.17,89.28,372465.0
2016-02-19 09:40:00,89.27,90.15,89.1,90.08,374354.0,89.27,90.15,89.1,90.08,374354.0
2016-02-19 09:45:00,90.09,90.25,89.55,89.61,267258.0,90.09,90.25,89.55,89.61,267258.0
2016-02-19 09:50:00,89.6,90.33,89.45,89.87,230394.0,89.6,90.33,89.45,89.87,230394.0
2016-02-19 09:55:00,89.92,90.67,89.89,90.4,175603.0,89.92,90.67,89.89,90.4,175603.0
2016-02-19 10:00:00,90.39,90.39,89.86,90.04,192179.0,90.39,90.39,89.86,90.04,192179.0
2016-02-19 10:05:00,89.97,90.35,89.59,90.21,201675.0,89.97,90.35,89.59,90.21,201675.0
2016-02-19 10:10:00,90.21,90.61,90.15,90.33,173476.0,90.21,90.61,90.15,90.33,173476.0
2016-02-19 10:15:00,90.33,91.15,90.19,91.01,324244.0,90.33,91.15,90.19,91.01,324244.0
2016-02-19 10:20:00,91.02,91.4,90.81,91.04,253810.0,91.02,91.4,90.81,91.04,253810.0
2016-02-19 10:25:00,91.03,91.28,90.9,90.95,224360.0,91.03,91.28,90.9,90.95,224360.0
2016-02-19 10:30:00,90.94,91.35,90.73,91.3,279606.0,90.94,91.35,90.73,91.3,279606.0
2016-02-19 10:35:00,91.34,91.35,90.83,90.91,158140.0,91.34,91.35,90.83,90.91,158140.0
2016-02-19 10:40:00,90.91,91.0,90.78,90.81,120721.0,90.91,91.0,90.78,90.81,120721.0
2016-02-19 10:45:00,90.8,90.97,90.7,90.86,138901.0,90.8,90.97,90.7,90.86,138901.0
2016-02-19 10:50:00,90.85,91.13,90.62,90.69,128227.0,90.85,91.13,90.62,90.69,128227.0
2016-02-19 10:55:00,90.7,90.98,90.6,90.63,117611.0,90.7,90.98,90.6,90.63,117611.0
2016-02-19 11:00:00,90.61,90.78,90.1,90.2,177816.0,90.61,90.78,90.1,90.2,177816.0
2016-02-19 11:05:00,90.18,90.43,89.95,90.29,143997.0,90.18,90.43,89.95,90.29,143997.0
2016-02-19 11:10:00,90.33,90.52,90.32,90.42,123496.0,90.33,90.52,90.32,90.42,123496.0
2016-02-19 11:15:00,90.4,90.56,90.26,90.51,172158.0,90.4,90.56,90.26,90.51,172158.0
2016-02-19 11:20:00,90.52,90.74,90.46,90.62,147470.0,90.52,90.74,90.46,90.62,147470.0
2016-02-19 11:25:00,90.64,91.16,90.59,91.04,163876.0,90.64,91.16,90.59,91.04,163876.0
2016-02-19 11:30:00,91.0,91.26,90.78,90.8,154322.0,91.0,91.26,90.78,90.8,154322.0
2016-02-19 11:35:00,90.75,90.79,90.55,90.75,142024.0,90.75,90.79,90.55,90.75,142024.0
2016-02-19 11:40:00,90.78,91.1,90.75,90.97,96699.0,90.78,91.1,90.75,90.97,96699.0
2016-02-19 11:45:00,90.93,90.97,90.55,90.59,83500.0,90.93,90.97,90.55,90.59,83500.0
2016-02-19 11:50:00,90.57,90.79,90.45,90.76,93402.0,90.57,90.79,90.45,90.76,93402.0
2016-02-19 11:55:00,90.74,90.79,90.3,90.48,79456.0,90.74,90.79,90.3,90.48,79456.0
2016-02-19 12:00:00,90.45,90.49,90.24,90.32,82254.0,90.45,90.49,90.24,90.32,82254.0
2016-02-19 12:05:00,90.3,90.52,90.26,90.43,33655.0,90.3,90.52,90.26,90.43,33655.0
2016-02-19 12:10:00,90.48,90.52,90.26,90.42,68858.0,90.48,90.52,90.26,90.42,68858.0
2016-02-19 12:15:00,90.45,90.46,90.09,90.16,67092.0,90.45,90.46,90.09,90.16,67092.0
2016-02-19 12:20:00,90.16,90.31,90.12,90.25,58480.0,90.16,90.31,90.12,90.25,58480.0
2016-02-19 12:25:00,90.28,90.46,90.25,90.35,52126.0,90.28,90.46,90.25,90.35,52126.0
2016-02-19 12:30:00,90.33,90.58,90.32,90.38,47060.0,90.33,90.58,90.32,90.38,47060.0
2016-02-19 12:35:00,90.4,90.5,90.32,90.38,47189.0,90.4,90.5,90.32,90.38,47189.0
2016-02-19 12:40:00,90.38,90.57,90.36,90.4,59115.0,90.38,90.57,90.36,90.4,59115.0
2016-02-19 12:45:00,90.4,90.43,90.25,90.27,46010.0,90.4,90.43,90.25,90.27,46010.0
2016-02-19 12:50:00,90.24,90.28,89.97,90.02,156761.0,90.24,90.28,89.97,90.02,156761.0
2016-02-19 12:55:00,90.04,90.04,89.45,89.57,234705.0,90.04,90.04,89.45,89.57,234705.0
2016-02-19 13:00:00,89.57,89.74,89.0,89.01,325792.0,89.57,89.74,89.0,89.01,325792.0
2016-02-19 13:05:00,89.02,89.25,88.67,88.84,296530.0,89.02,89.25,88.67,88.84,296530.0
2016-02-19 13:10:00,88.82,88.84,88.44,88.66,288886.0,88.82,88.84,88.44,88.66,288886.0
2016-02-19 13:15:00,88.63,89.02,88.61,88.89,194345.0,88.63,89.02,88.61,88.89,194345.0
2016-02-19 13:20:00,88.87,88.94,88.67,88.88,76029.0,88.87,88.94,88.67,88.88,76029.0
2016-02-19 13:25:00,88.88,89.21,88.85,89.09,132338.0,88.88,89.21,88.85,89.09,132338.0
2016-02-19 13:30:00,89.1,89.28,89.01,89.05,86009.0,89.1,89.28,89.01,89.05,86009.0
2016-02-19 13:35:00,89.04,89.05,88.6,88.63,144376.0,89.04,89.05,88.6,88.63,144376.0
2016-02-19 13:40:00,88.63,88.76,88.43,88.45,155651.0,88.63,88.76,88.43,88.45,155651.0
2016-02-19 13:45:00,88.44,88.53,88.15,88.49,242049.0,88.44,88.53,88.15,88.49,242049.0
2016-02-19 13:50:00,88.47,88.51,88.08,88.14,171180.0,88.47,88.51,88.08,88.14,171180.0
2016-02-19 13:55:00,88.14,88.34,88.03,88.34,128331.0,88.14,88.34,88.03,88.34,128331.0
2016-02-19 14:00:00,88.32,88.59,88.2,88.59,131723.0,88.32,88.59,88.2,88.59,131723.0
2016-02-19 14:05:00,88.59,88.68,88.39,88.58,159721.0,88.59,88.68,88.39,88.58,159721.0
2016-02-19 14:10:00,88.6,88.65,88.41,88.53,92099.0,88.6,88.65,88.41,88.53,92099.0
2016-02-19 14:15:00,88.54,88.79,88.51,88.7,113838.0,88.54,88.79,88.51,88.7,113838.0
2016-02-19 14:20:00,88.73,88.93,88.64,88.92,132996.0,88.73,88.93,88.64,88.92,132996.0
2016-02-19 14:25:00,88.91,88.99,88.71,88.81,106656.0,88.91,88.99,88.71,88.81,106656.0
2016-02-19 14:30:00,88.78,88.84,88.67,88.73,91768.0,88.78,88.84,88.67,88.73,91768.0
2016-02-19 14:35:00,88.73,88.73,88.38,88.62,148286.0,88.73,88.73,88.38,88.62,148286.0
2016-02-19 14:40:00,88.63,88.84,88.5,88.81,104494.0,88.63,88.84,88.5,88.81,104494.0
2016-02-19 14:45:00,88.81,88.97,88.72,88.85,83010.0,88.81,88.97,88.72,88.85,83010.0
2016-02-19 14:50:00,88.86,88.86,88.51,88.66,89409.0,88.86,88.86,88.51,88.66,89409.0
2016-02-19 14:55:00,88.62,88.79,88.49,88.74,81422.0,88.62,88.79,88.49,88.74,81422.0
2016-02-19 15:00:00,88.74,88.9,88.63,88.87,68492.0,88.74,88.9,88.63,88.87,68492.0
2016-02-19 15:05:00,88.86,89.0,88.82,88.94,89419.0,88.86,89.0,88.82,88.94,89419.0
2016-02-19 15:10:00,88.94,89.14,88.84,89.11,129188.0,88.94,89.14,88.84,89.11,129188.0
2016-02-19 15:15:00,89.11,89.13,88.7,88.75,97789.0,89.11,89.13,88.7,88.75,97789.0
2016-02-19 15:20:00,88.75,88.83,88.65,88.83,110559.0,88.75,88.83,88.65,88.83,110559.0
2016-02-19 15:25:00,88.85,88.88,88.71,88.78,101135.0,88.85,88.88,88.71,88.78,101135.0
2016-02-19 15:30:00,88.79,88.86,88.7,88.79,77925.0,88.79,88.86,88.7,88.79,77925.0
2016-02-19 15:35:00,88.79,88.98,88.73,88.97,128120.0,88.79,88.98,88.73,88.97,128120.0
2016-02-19 15:40:00,88.96,89.3,88.89,89.23,182476.0,88.96,89.3,88.89,89.23,182476.0
2016-02-19 15:45:00,89.23,89.39,89.17,89.3,204875.0,89.23,89.39,89.17,89.3,204875.0
2016-02-19 15:50:00,89.29,89.34,89.14,89.31,207111.0,89.29,89.34,89.14,89.31,207111.0
2016-02-19 15:55:00,89.31,89.32,89.17,89.21,426456.0,89.31,89.32,89.17,89.21,426456.0
2016-02-22 09:30:00,90.75,90.99,89.33,89.79,584060.0,90.75,90.99,89.33,89.79,584060.0
2016-02-22 09:35:00,89.8,89.98,88.5,88.79,641472.0,89.8,89.98,88.5,88.79,641472.0
2016-02-22 09:40:00,88.85,89.81,88.3,89.43,601290.0,88.85,89.81,88.3,89.43,601290.0
2016-02-22 09:45:00,89.43,90.19,89.25,89.78,441253.0,89.43,90.19,89.25,89.78,441253.0
2016-02-22 09:50:00,89.77,90.05,89.51,89.62,250056.0,89.77,90.05,89.51,89.62,250056.0
2016-02-22 09:55:00,89.62,90.3,89.59,90.24,248435.0,89.62,90.3,89.59,90.24,248435.0
2016-02-22 10:00:00,90.16,90.7,90.0,90.69,295941.0,90.16,90.7,90.0,90.69,295941.0
2016-02-22 10:05:00,90.7,91.15,90.66,90.88,374647.0,90.7,91.15,90.66,90.88,374647.0
2016-02-22 10:10:00,90.86,91.28,90.86,91.01,276533.0,90.86,91.28,90.86,91.01,276533.0
2016-02-22 10:15:00,91.04,91.04,90.42,90.75,205879.0,91.04,91.04,90.42,90.75,205879.0
2016-02-22 10:20:00,90.72,90.76,90.15,90.25,169497.0,90.72,90.76,90.15,90.25,169497.0
2016-02-22 10:25:00,90.26,90.64,90.26,90.58,171868.0,90.26,90.64,90.26,90.58,171868.0
2016-02-22 10:30:00,90.6,91.05,90.6,90.96,193526.0,90.6,91.05,90.6,90.96,193526.0
2016-02-22 10:35:00,90.94,91.25,90.92,91.08,180689.0,90.94,91.25,90.92,91.08,180689.0
2016-02-22 10:40:00,91.08,91.24,90.92,90.95,171942.0,91.08,91.24,90.92,90.95,171942.0
2016-02-22 10:45:00,90.96,90.98,90.75,90.86,138403.0,90.96,90.98,90.75,90.86,138403.0
2016-02-22 10:50:00,90.86,90.98,90.69,90.78,118642.0,90.86,90.98,90.69,90.78,118642.0
2016-02-22 10:55:00,90.79,91.2,90.71,91.2,259342.0,90.79,91.2,90.71,91.2,259342.0
2016-02-22 11:00:00,91.2,91.68,91.04,91.47,407848.0,91.2,91.68,91.04,91.47,407848.0
2016-02-22 11:05:00,91.46,91.82,91.3,91.81,232851.0,91.46,91.82,91.3,91.81,232851.0
2016-02-22 11:10:00,91.83,91.99,91.71,91.89,212661.0,91.83,91.99,91.71,91.89,212661.0
2016-02-22 11:15:00,91.9,92.15,91.85,91.9,221804.0,91.9,92.15,91.85,91.9,221804.0
2016-02-22 11:20:00,91.91,92.36,91.85,91.97,284383.0,91.91,92.36,91.85,91.97,284383.0
2016-02-22 11:25:00,91.99,92.45,91.95,92.42,168948.0,91.99,92.45,91.95,92.42,168948.0
2016-02-22 11:30:00,92.43,92.55,92.29,92.36,208697.0,92.43,92.55,92.29,92.36,208697.0
2016-02-22 11:35:00,92.37,92.45,92.01,92.17,147300.0,92.37,92.45,92.01,92.17,147300.0
2016-02-22 11:40:00,92.2,92.25,91.95,92.11,157831.0,92.2,92.25,91.95,92.11,157831.0
2016-02-22 11:45:00,92.13,92.5,92.09,92.49,202229.0,92.13,92.5,92.09,92.49,202229.0
2016-02-22 11:50:00,92.48,92.57,92.23,92.44,205745.0,92.48,92.57,92.23,92.44,205745.0
2016-02-22 11:55:00,92.44,92.52,92.22,92.4,183095.0,92.44,92.52,92.22,92.4,183095.0
2016-02-22 12:00:00,92.4,92.44,92.06,92.14,124676.0,92.4,92.44,92.06,92.14,124676.0
2016-02-22 12:05:00,92.16,92.25,92.04,92.06,99247.0,92.16,92.25,92.04,92.06,99247.0
2016-02-22 12:10:00,92.09,92.18,91.89,92.07,168594.0,92.09,92.18,91.89,92.07,168594.0
2016-02-22 12:15:00,92.1,92.29,91.97,92.26,125024.0,92.1,92.29,91.97,92.26,125024.0
2016-02-22 12:20:00,92.25,92.48,92.09,92.46,144527.0,92.25,92.48,92.09,92.46,144527.0
2016-02-22 12:25:00,92.44,92.81,92.44,92.59,189134.0,92.44,92.81,92.44,92.59,189134.0
2016-02-22 12:30:00,92.62,92.85,92.58,92.58,120860.0,92.62,92.85,92.58,92.58,120860.0
2016-02-22 12:35:00,92.6,92.79,92.6,92.7,106655.0,92.6,92.79,92.6,92.7,106655.0
2016-02-22 12:40:00,92.69,92.7,92.46,92.49,122609.0,92.69,92.7,92.46,92.49,122609.0
2016-02-22 12:45:00,92.5,92.69,92.39,92.68,122185.0,92.5,92.69,92.39,92.68,122185.0
2016-02-22 12:50:00,92.67,92.84,92.6,92.83,76504.0,92.67,92.84,92.6,92.83,76504.0
2016-02-22 12:55:00,92.84,92.98,92.77,92.9,193533.0,92.84,92.98,92.77,92.9,193533.0
2016-02-22 13:00:00,92.91,93.11,92.78,92.85,245404.0,92.91,93.11,92.78,92.85,245404.0
2016-02-22 13:05:00,92.86,92.99,92.74,92.75,118104.0,92.86,92.99,92.74,92.75,118104.0
2016-02-22 13:10:00,92.75,92.85,92.51,92.56,130208.0,92.75,92.85,92.51,92.56,130208.0
2016-02-22 13:15:00,92.58,92.73,92.55,92.62,101958.0,92.58,92.73,92.55,92.62,101958.0
2016-02-22 13:20:00,92.6,92.89,92.6,92.65,98677.0,92.6,92.89,92.6,92.65,98677.0
2016-02-22 13:25:00,92.65,92.75,92.49,92.6,99640.0,92.65,92.75,92.49,92.6,99640.0
2016-02-22 13:30:00,92.61,92.78,92.53,92.54,80078.0,92.61,92.78,92.53,92.54,80078.0
2016-02-22 13:35:00,92.56,92.72,92.53,92.55,130531.0,92.56,92.72,92.53,92.55,130531.0
2016-02-22 13:40:00,92.54,92.68,92.54,92.66,108520.0,92.54,92.68,92.54,92.66,108520.0
2016-02-22 13:45:00,92.67,92.69,92.53,92.58,105820.0,92.67,92.69,92.53,92.58,105820.0
2016-02-22 13:50:00,92.58,92.63,92.33,92.35,145336.0,92.58,92.63,92.33,92.35,145336.0
2016-02-22 13:55:00,92.36,92.36,91.95,92.09,193175.0,92.36,92.36,91.95,92.09,193175.0
2016-02-22 14:00:00,92.09,92.39,92.03,92.06,182390.0,92.09,92.39,92.03,92.06,182390.0
2016-02-22 14:05:00,92.07,92.14,91.9,91.95,157799.0,92.07,92.14,91.9,91.95,157799.0
2016-02-22 14:10:00,91.95,92.03,91.91,92.03,87965.0,91.95,92.03,91.91,92.03,87965.0
2016-02-22 14:15:00,92.0,92.01,91.53,91.55,163245.0,92.0,92.01,91.53,91.55,163245.0
2016-02-22 14:20:00,91.53,91.84,91.52,91.76,158423.0,91.53,91.84,91.52,91.76,158423.0
2016-02-22 14:25:00,91.78,91.79,91.46,91.72,94115.0,91.78,91.79,91.46,91.72,94115.0
2016-02-22 14:30:00,91.71,91.72,91.5,91.54,89827.0,91.71,91.72,91.5,91.54,89827.0
2016-02-22 14:35:00,91.55,91.67,91.52,91.59,100890.0,91.55,91.67,91.52,91.59,100890.0
2016-02-22 14:40:00,91.56,91.6,91.4,91.54,136647.0,91.56,91.6,91.4,91.54,136647.0
2016-02-22 14:45:00,91.54,91.63,91.37,91.5,150696.0,91.54,91.63,91.37,91.5,150696.0
2016-02-22 14:50:00,91.51,91.67,91.34,91.63,205354.0,91.51,91.67,91.34,91.63,205354.0
2016-02-22 14:55:00,91.63,91.73,91.36,91.45,204269.0,91.63,91.73,91.36,91.45,204269.0
2016-02-22 15:00:00,91.45,91.58,91.41,91.5,166331.0,91.45,91.58,91.41,91.5,166331.0
2016-02-22 15:05:00,91.5,91.81,91.49,91.65,217546.0,91.5,91.81,91.49,91.65,217546.0
2016-02-22 15:10:00,91.63,91.69,91.48,91.6,105329.0,91.63,91.69,91.48,91.6,105329.0
2016-02-22 15:15:00,91.66,91.68,91.27,91.39,204890.0,91.66,91.68,91.27,91.39,204890.0
2016-02-22 15:20:00,91.39,91.72,91.36,91.49,111405.0,91.39,91.72,91.36,91.49,111405.0
2016-02-22 15:25:00,91.48,91.62,91.33,91.35,163158.0,91.48,91.62,91.33,91.35,163158.0
2016-02-22 15:30:00,91.36,91.66,91.34,91.63,77361.0,91.36,91.66,91.34,91.63,77361.0
2016-02-22 15:35:00,91.63,91.75,91.53,91.69,157200.0,91.63,91.75,91.53,91.69,157200.0
2016-02-22 15:40:00,91.69,91.9,91.61,91.88,164376.0,91.69,91.9,91.61,91.88,164376.0
2016-02-22 15:45:00,91.87,91.95,91.67,91.72,163903.0,91.87,91.95,91.67,91.72,163903.0
2016-02-22 15:50:00,91.73,91.81,91.65,91.72,166609.0,91.73,91.81,91.65,91.72,166609.0
2016-02-22 15:55:00,91.72,91.98,91.72,91.93,317826.0,91.72,91.98,91.72,91.93,317826.0
2016-02-23 09:30:00,91.4,91.46,90.75,91.28,270473.0,91.4,91.46,90.75,91.28,270473.0
2016-02-23 09:35:00,91.27,92.0,91.19,91.71,246409.0,91.27,92.0,91.19,91.71,246409.0
2016-02-23 09:40:00,91.65,92.49,91.59,92.08,326026.0,91.65,92.49,91.59,92.08,326026.0
2016-02-23 09:45:00,92.17,92.4,91.7,91.79,321590.0,92.17,92.4,91.7,91.79,321590.0
2016-02-23 09:50:00,91.79,92.15,91.6,92.1,246874.0,91.79,92.15,91.6,92.1,246874.0
2016-02-23 09:55:00,92.07,92.3,91.82,91.92,274521.0,92.07,92.3,91.82,91.92,274521.0
2016-02-23 10:00:00,91.94,91.97,91.3,91.46,231160.0,91.94,91.97,91.3,91.46,231160.0
2016-02-23 10:05:00,91.47,91.52,90.61,90.66,327847.0,91.47,91.52,90.61,90.66,327847.0
2016-02-23 10:10:00,90.67,90.88,90.32,90.34,261381.0,90.67,90.88,90.32,90.34,261381.0
2016-02-23 10:15:00,90.37,90.6,90.2,90.52,375870.0,90.37,90.6,90.2,90.52,375870.0
2016-02-23 10:20:00,90.46,90.79,90.31,90.56,247488.0,90.46,90.79,90.31,90.56,247488.0
2016-02-23 10:25:00,90.55,90.93,90.54,90.85,210938.0,90.55,90.93,90.54,90.85,210938.0
2016-02-23 10:30:00,90.88,91.03,90.8,90.94,180379.0,90.88,91.03,90.8,90.94,180379.0
2016-02-23 10:35:00,90.94,90.96,90.23,90.33,207203.0,90.94,90.96,90.23,90.33,207203.0
2016-02-23 10:40:00,90.33,90.47,90.17,90.23,187134.0,90.33,90.47,90.17,90.23,187134.0
2016-02-23 10:45:00,90.21,90.41,89.93,90.02,182950.0,90.21,90.41,89.93,90.02,182950.0
2016-02-23 10:50:00,90.02,90.23,89.8,90.21,225544.0,90.02,90.23,89.8,90.21,225544.0
2016-02-23 10:55:00,90.21,90.26,89.93,90.02,173243.0,90.21,90.26,89.93,90.02,173243.0
2016-02-23 11:00:00,90.04,90.3,90.01,90.2,128977.0,90.04,90.3,90.01,90.2,128977.0
2016-02-23 11:05:00,90.2,90.51,90.02,90.26,135932.0,90.2,90.51,90.02,90.26,135932.0
2016-02-23 11:10:00,90.18,90.38,90.12,90.19,115660.0,90.18,90.38,90.12,90.19,115660.0
2016-02-23 11:15:00,90.19,90.48,90.15,90.45,130334.0,90.19,90.48,90.15,90.45,130334.0
2016-02-23 11:20:00,90.47,90.6,90.36,90.38,92403.0,90.47,90.6,90.36,90.38,92403.0
2016-02-23 11:25:00,90.38,90.47,90.11,90.32,128983.0,90.38,90.47,90.11,90.32,128983.0
2016-02-23 11:30:00,90.3,90.45,90.23,90.37,86300.0,90.3,90.45,90.23,90.37,86300.0
2016-02-23 11:35:00,90.37,90.78,90.34,90.56,146950.0,90.37,90.78,90.34,90.56,146950.0
2016-02-23 11:40:00,90.55,90.7,90.43,90.64,84687.0,90.55,90.7,90.43,90.64,84687.0
2016-02-23 11:45:00,90.62,90.67,90.35,90.35,166106.0,90.62,90.67,90.35,90.35,166106.0
2016-02-23 11:50:00,90.34,90.43,90.0,90.19,180390.0,90.34,90.43,90.0,90.19,180390.0
2016-02-23 11:55:00,90.2,90.2,89.95,90.15,153230.0,90.2,90.2,89.95,90.15,153230.0
2016-02-23 12:00:00,90.15,90.2,89.9,90.04,160551.0,90.15,90.2,89.9,90.04,160551.0
2016-02-23 12:05:00,89.93,90.45,89.92,90.28,94744.0,89.93,90.45,89.92,90.28,94744.0
2016-02-23 12:10:00,90.31,90.32,90.07,90.26,42181.0,90.31,90.32,90.07,90.26,42181.0
2016-02-23 12:15:00,90.23,90.37,90.2,90.3,39019.0,90.23,90.37,90.2,90.3,39019.0
2016-02-23 12:20:00,90.28,90.36,90.22,90.25,30430.0,90.28,90.36,90.22,90.25,30430.0
2016-02-23 12:25:00,90.25,90.54,90.23,90.52,138173.0,90.25,90.54,90.23,90.52,138173.0
2016-02-23 12:30:00,90.49,90.74,90.49,90.56,130077.0,90.49,90.74,90.49,90.56,130077.0
2016-02-23 12:35:00,90.54,90.72,90.43,90.59,94357.0,90.54,90.72,90.43,90.59,94357.0
2016-02-23 12:40:00,90.61,90.86,90.53,90.83,113605.0,90.61,90.86,90.53,90.83,113605.0
2016-02-23 12:45:00,90.81,90.91,90.72,90.89,53518.0,90.81,90.91,90.72,90.89,53518.0
2016-02-23 12:50:00,90.87,90.92,90.8,90.88,64284.0,90.87,90.92,90.8,90.88,64284.0
2016-02-23 12:55:00,90.89,90.93,90.55,90.87,78919.0,90.89,90.93,90.55,90.87,78919.0
2016-02-23 13:00:00,90.87,90.9,90.62,90.8,120471.0,90.87,90.9,90.62,90.8,120471.0
2016-02-23 13:05:00,90.79,90.79,90.44,90.47,92326.0,90.79,90.79,90.44,90.47,92326.0
2016-02-23 13:10:00,90.47,90.54,90.39,90.45,75958.0,90.47,90.54,90.39,90.45,75958.0
2016-02-23 13:15:00,90.44,90.45,90.22,90.34,138709.0,90.44,90.45,90.22,90.34,138709.0
2016-02-23 13:20:00,90.35,90.39,90.19,90.36,102863.0,90.35,90.39,90.19,90.36,102863.0
2016-02-23 13:25:00,90.39,90.4,90.13,90.24,77954.0,90.39,90.4,90.13,90.24,77954.0
2016-02-23 13:30:00,90.25,90.29,89.93,90.04,117385.0,90.25,90.29,89.93,90.04,117385.0
2016-02-23 13:35:00,90.03,90.12,90.01,90.05,96352.0,90.03,90.12,90.01,90.05,96352.0
2016-02-23 13:40:00,90.05,90.06,89.89,89.95,101528.0,90.05,90.06,89.89,89.95,101528.0
2016-02-23 13:45:00,89.94,90.27,89.9,90.11,109263.0,89.94,90.27,89.9,90.11,109263.0
2016-02-23 13:50:00,90.09,90.31,90.08,90.23,91951.0,90.09,90.31,90.08,90.23,91951.0
2016-02-23 13:55:00,90.23,90.4,90.1,90.34,92449.0,90.23,90.4,90.1,90.34,92449.0
2016-02-23 14:00:00,90.32,90.44,90.2,90.31,115939.0,90.32,90.44,90.2,90.31,115939.0
2016-02-23 14:05:00,90.31,90.42,90.15,90.21,42278.0,90.31,90.42,90.15,90.21,42278.0
2016-02-23 14:10:00,90.23,90.26,90.08,90.24,58302.0,90.23,90.26,90.08,90.24,58302.0
2016-02-23 14:15:00,90.22,90.5,90.22,90.44,100682.0,90.22,90.5,90.22,90.44,100682.0
2016-02-23 14:20:00,90.43,90.5,90.24,90.36,88780.0,90.43,90.5,90.24,90.36,88780.0
2016-02-23 14:25:00,90.37,90.38,90.11,90.14,64704.0,90.37,90.38,90.11,90.14,64704.0
2016-02-23 14:30:00,90.14,90.14,89.97,90.01,126966.0,90.14,90.14,89.97,90.01,126966.0
2016-02-23 14:35:00,89.99,90.07,89.61,89.78,228084.0,89.99,90.07,89.61,89.78,228084.0
2016-02-23 14:40:00,89.78,89.84,89.64,89.64,67801.0,89.78,89.84,89.64,89.64,67801.0
2016-02-23 14:45:00,89.64,89.72,89.52,89.72,100974.0,89.64,89.72,89.52,89.72,100974.0
2016-02-23 14:50:00,89.71,89.88,89.55,89.56,148657.0,89.71,89.88,89.55,89.56,148657.0
2016-02-23 14:55:00,89.56,89.67,89.51,89.52,86057.0,89.56,89.67,89.51,89.52,86057.0
2016-02-23 15:00:00,89.53,89.62,89.21,89.24,221798.0,89.53,89.62,89.21,89.24,221798.0
2016-02-23 15:05:00,89.24,89.58,89.23,89.46,130225.0,89.24,89.58,89.23,89.46,130225.0
2016-02-23 15:10:00,89.44,89.53,89.25,89.3,97501.0,89.44,89.53,89.25,89.3,97501.0
2016-02-23 15:15:00,89.33,89.43,89.21,89.33,126557.0,89.33,89.43,89.21,89.33,126557.0
2016-02-23 15:20:00,89.31,89.38,89.22,89.27,104866.0,89.31,89.38,89.22,89.27,104866.0
2016-02-23 15:25:00,89.24,89.56,89.24,89.37,116709.0,89.24,89.56,89.24,89.37,116709.0
2016-02-23 15:30:00,89.39,89.66,89.34,89.55,152589.0,89.39,89.66,89.34,89.55,152589.0
2016-02-23 15:35:00,89.6,89.82,89.6,89.73,120623.0,89.6,89.82,89.6,89.73,120623.0
2016-02-23 15:40:00,89.74,89.83,89.5,89.64,145108.0,89.74,89.83,89.5,89.64,145108.0
2016-02-23 15:45:00,89.65,89.74,89.52,89.59,117531.0,89.65,89.74,89.52,89.59,117531.0
2016-02-23 15:50:00,89.58,89.58,89.29,89.31,198729.0,89.58,89.58,89.29,89.31,198729.0
2016-02-23 15:55:00,89.32,89.38,89.05,89.11,397257.0,89.32,89.38,89.05,89.11,397257.0
2016-02-24 09:30:00,88.5,88.52,87.91,88.33,463841.0,88.5,88.52,87.91,88.33,463841.0
2016-02-24 09:35:00,88.35,88.47,87.82,88.03,403226.0,88.35,88.47,87.82,88.03,403226.0
2016-02-24 09:40:00,88.04,88.4,87.83,88.01,403394.0,88.04,88.4,87.83,88.01,403394.0
2016-02-24 09:45:00,87.99,88.01,87.18,87.41,373240.0,87.99,88.01,87.18,87.41,373240.0
2016-02-24 09:50:00,87.33,87.37,86.88,87.0,363865.0,87.33,87.37,86.88,87.0,363865.0
2016-02-24 09:55:00,87.03,87.38,86.86,87.33,292617.0,87.03,87.38,86.86,87.33,292617.0
2016-02-24 10:00:00,87.33,87.35,87.0,87.1,288561.0,87.33,87.35,87.0,87.1,288561.0
2016-02-24 10:05:00,87.09,87.26,86.83,87.15,313239.0,87.09,87.26,86.83,87.15,313239.0
2016-02-24 10:10:00,87.16,87.55,87.12,87.5,360659.0,87.16,87.55,87.12,87.5,360659.0
2016-02-24 10:15:00,87.49,87.69,87.27,87.49,135766.0,87.49,87.69,87.27,87.49,135766.0
2016-02-24 10:20:00,87.5,87.55,87.05,87.14,172523.0,87.5,87.55,87.05,87.14,172523.0
2016-02-24 10:25:00,87.13,87.22,86.88,86.98,216603.0,87.13,87.22,86.88,86.98,216603.0
2016-02-24 10:30:00,87.0,87.32,86.7,87.05,250318.0,87.0,87.32,86.7,87.05,250318.0
2016-02-24 10:35:00,87.01,87.64,86.97,87.41,220366.0,87.01,87.64,86.97,87.41,220366.0
2016-02-24 10:40:00,87.41,87.6,87.32,87.42,147132.0,87.41,87.6,87.32,87.42,147132.0
2016-02-24 10:45:00,87.4,87.62,87.2,87.53,153397.0,87.4,87.62,87.2,87.53,153397.0
2016-02-24 10:50:00,87.5,87.77,87.48,87.59,171629.0,87.5,87.77,87.48,87.59,171629.0
2016-02-24 10:55:00,87.6,87.98,87.54,87.9,162133.0,87.6,87.98,87.54,87.9,162133.0
2016-02-24 11:00:00,87.92,88.02,87.65,87.75,168106.0,87.92,88.02,87.65,87.75,168106.0
2016-02-24 11:05:00,87.77,87.79,87.3,87.37,152650.0,87.77,87.79,87.3,87.37,152650.0
2016-02-24 11:10:00,87.37,87.5,87.22,87.33,146492.0,87.37,87.5,87.22,87.33,146492.0
2016-02-24 11:15:00,87.35,87.64,87.27,87.57,141365.0,87.35,87.64,87.27,87.57,141365.0
2016-02-24 11:20:00,87.59,88.41,87.58,88.34,248070.0,87.59,88.41,87.58,88.34,248070.0
2016-02-24 11:25:00,88.35,88.35,88.04,88.2,197771.0,88.35,88.35,88.04,88.2,197771.0
2016-02-24 11:30:00,88.2,88.21,87.87,88.02,109658.0,88.2,88.21,87.87,88.02,109658.0
2016-02-24 11:35:00,88.03,88.66,87.99,88.61,125077.0,88.03,88.66,87.99,88.61,125077.0
2016-02-24 11:40:00,88.57,89.09,88.5,88.93,307595.0,88.57,89.09,88.5,88.93,307595.0
2016-02-24 11:45:00,88.93,89.26,88.7,89.24,149732.0,88.93,89.26,88.7,89.24,149732.0
2016-02-24 11:50:00,89.22,89.63,89.21,89.22,296670.0,89.22,89.63,89.21,89.22,296670.0
2016-02-24 11:55:00,89.24,89.37,89.07,89.08,124578.0,89.24,89.37,89.07,89.08,124578.0
2016-02-24 12:00:00,89.08,89.8,89.07,89.8,212427.0,89.08,89.8,89.07,89.8,212427.0
2016-02-24 12:05:00,89.8,89.92,89.68,89.89,230367.0,89.8,89.92,89.68,89.89,230367.0
2016-02-24 12:10:00,89.89,90.02,89.56,89.63,200260.0,89.89,90.02,89.56,89.63,200260.0
2016-02-24 12:15:00,89.69,89.71,89.28,89.7,162260.0,89.69,89.71,89.28,89.7,162260.0
2016-02-24 12:20:00,89.67,89.83,89.33,89.45,82637.0,89.67,89.83,89.33,89.45,82637.0
2016-02-24 12:25:00,89.45,89.73,89.38,89.6,59629.0,89.45,89.73,89.38,89.6,59629.0
2016-02-24 12:30:00,89.57,89.7,89.2,89.2,98020.0,89.57,89.7,89.2,89.2,98020.0
2016-02-24 12:35:00,89.19,89.46,89.1,89.23,126653.0,89.19,89.46,89.1,89.23,126653.0
2016-02-24 12:40:00,89.19,89.36,89.12,89.16,42984.0,89.19,89.36,89.12,89.16,42984.0
2016-02-24 12:45:00,89.17,89.74,89.12,89.6,154856.0,89.17,89.74,89.12,89.6,154856.0
2016-02-24 12:50:00,89.6,89.93,89.58,89.89,115824.0,89.6,89.93,89.58,89.89,115824.0
2016-02-24 12:55:00,89.85,89.97,89.48,89.53,107022.0,89.85,89.97,89.48,89.53,107022.0
2016-02-24 13:00:00,89.55,89.85,89.55,89.8,81421.0,89.55,89.85,89.55,89.8,81421.0
2016-02-24 13:05:00,89.85,90.38,89.85,90.22,281185.0,89.85,90.38,89.85,90.22,281185.0
2016-02-24 13:10:00,90.25,90.26,89.89,89.96,124942.0,90.25,90.26,89.89,89.96,124942.0
2016-02-24 13:15:00,89.97,90.2,89.78,89.81,121060.0,89.97,90.2,89.78,89.81,121060.0
2016-02-24 13:20:00,89.83,90.33,89.77,90.27,216728.0,89.83,90.33,89.77,90.27,216728.0
2016-02-24 13:25:00,90.27,90.27,89.88,90.01,108663.0,90.27,90.27,89.88,90.01,108663.0
2016-02-24 13:30:00,90.04,90.19,90.03,90.14,78758.0,90.04,90.19,90.03,90.14,78758.0
2016-02-24 13:35:00,90.19,90.19,89.91,90.09,46413.0,90.19,90.19,89.91,90.09,46413.0
2016-02-24 13:40:00,90.08,90.37,89.97,90.05,157147.0,90.08,90.37,89.97,90.05,157147.0
2016-02-24 13:45:00,90.06,90.39,90.05,90.19,121760.0,90.06,90.39,90.05,90.19,121760.0
2016-02-24 13:50:00,90.21,90.38,90.16,90.36,91327.0,90.21,90.38,90.16,90.36,91327.0
2016-02-24 13:55:00,90.36,90.5,90.12,90.22,140259.0,90.36,90.5,90.12,90.22,140259.0
2016-02-24 14:00:00,90.22,90.3,90.07,90.13,82739.0,90.22,90.3,90.07,90.13,82739.0
2016-02-24 14:05:00,90.17,90.58,90.16,90.54,209780.0,90.17,90.58,90.16,90.54,209780.0
2016-02-24 14:10:00,90.55,90.57,90.25,90.3,126356.0,90.55,90.57,90.25,90.3,126356.0
2016-02-24 14:15:00,90.32,90.35,90.01,90.14,151686.0,90.32,90.35,90.01,90.14,151686.0
2016-02-24 14:20:00,90.13,90.45,90.02,90.45,159183.0,90.13,90.45,90.02,90.45,159183.0
2016-02-24 14:25:00,90.44,90.48,90.12,90.34,119766.0,90.44,90.48,90.12,90.34,119766.0
2016-02-24 14:30:00,90.37,90.46,90.28,90.42,123097.0,90.37,90.46,90.28,90.42,123097.0
2016-02-24 14:35:00,90.39,90.44,90.18,90.34,72425.0,90.39,90.44,90.18,90.34,72425.0
2016-02-24 14:40:00,90.37,90.48,90.27,90.42,89184.0,90.37,90.48,90.27,90.42,89184.0
2016-02-24 14:45:00,90.41,90.41,90.02,90.07,138889.0,90.41,90.41,90.02,90.07,138889.0
2016-02-24 14:50:00,90.06,90.21,89.94,90.01,195014.0,90.06,90.21,89.94,90.01,195014.0
2016-02-24 14:55:00,90.05,90.28,90.0,90.18,165459.0,90.05,90.28,90.0,90.18,165459.0
2016-02-24 15:00:00,90.21,90.28,90.12,90.15,79896.0,90.21,90.28,90.12,90.15,79896.0
2016-02-24 15:05:00,90.16,91.05,90.15,91.05,338485.0,90.16,91.05,90.15,91.05,338485.0
2016-02-24 15:10:00,91.03,91.15,90.9,91.06,173893.0,91.03,91.15,90.9,91.06,173893.0
2016-02-24 15:15:00,91.04,91.39,91.0,91.3,212797.0,91.04,91.39,91.0,91.3,212797.0
2016-02-24 15:20:00,91.34,91.35,91.09,91.2,117832.0,91.34,91.35,91.09,91.2,117832.0
2016-02-24 15:25:00,91.22,91.43,91.2,91.35,176745.0,91.22,91.43,91.2,91.35,176745.0
2016-02-24 15:30:00,91.34,91.49,91.26,91.37,138329.0,91.34,91.49,91.26,91.37,138329.0
2016-02-24 15:35:00,91.38,91.76,91.36,91.76,237479.0,91.38,91.76,91.36,91.76,237479.0
2016-02-24 15:40:00,91.74,91.75,91.16,91.16,237861.0,91.74,91.75,91.16,91.16,237861.0
2016-02-24 15:45:00,91.17,91.41,91.17,91.34,134351.0,91.17,91.41,91.17,91.34,134351.0
2016-02-24 15:50:00,91.33,91.55,91.25,91.54,228565.0,91.33,91.55,91.25,91.54,228565.0
2016-02-24 15:55:00,91.54,91.68,91.38,91.62,324439.0,91.54,91.68,91.38,91.62,324439.0
2016-02-25 09:30:00,91.08,91.9,91.05,91.87,481885.0,91.08,91.9,91.05,91.87,481885.0
2016-02-25 09:35:00,91.84,91.99,90.6,91.09,443720.0,91.84,91.99,90.6,91.09,443720.0
2016-02-25 09:40:00,91.06,91.2,90.4,90.44,242070.0,91.06,91.2,90.4,90.44,242070.0
2016-02-25 09:45:00,90.45,91.07,90.44,90.81,210110.0,90.45,91.07,90.44,90.81,210110.0
2016-02-25 09:50:00,90.81,91.11,90.6,90.75,181063.0,90.81,91.11,90.6,90.75,181063.0
2016-02-25 09:55:00,90.75,90.75,90.27,90.5,197861.0,90.75,90.75,90.27,90.5,197861.0
2016-02-25 10:00:00,90.53,90.58,90.21,90.45,272358.0,90.53,90.58,90.21,90.45,272358.0
2016-02-25 10:05:00,90.39,91.1,90.39,90.98,266946.0,90.39,91.1,90.39,90.98,266946.0
2016-02-25 10:10:00,91.01,91.6,90.95,91.5,298146.0,91.01,91.6,90.95,91.5,298146.0
2016-02-25 10:15:00,91.52,92.73,91.52,92.6,530761.0,91.52,92.73,91.52,92.6,530761.0
2016-02-25 10:20:00,92.6,92.94,92.31,92.38,466695.0,92.6,92.94,92.31,92.38,466695.0
2016-02-25 10:25:00,92.42,93.25,92.42,93.14,516421.0,92.42,93.25,92.42,93.14,516421.0
2016-02-25 10:30:00,93.12,93.14,92.54,92.62,214134.0,93.12,93.14,92.54,92.62,214134.0
2016-02-25 10:35:00,92.63,92.94,92.21,92.4,245211.0,92.63,92.94,92.21,92.4,245211.0
2016-02-25 10:40:00,92.42,92.88,92.12,92.21,330231.0,92.42,92.88,92.12,92.21,330231.0
2016-02-25 10:45:00,92.22,92.38,92.0,92.29,193062.0,92.22,92.38,92.0,92.29,193062.0
2016-02-25 10:50:00,92.31,92.39,91.96,92.32,119888.0,92.31,92.39,91.96,92.32,119888.0
2016-02-25 10:55:00,92.31,92.47,91.86,91.88,269826.0,92.31,92.47,91.86,91.88,269826.0
2016-02-25 11:00:00,91.87,91.92,91.6,91.91,363548.0,91.87,91.92,91.6,91.91,363548.0
2016-02-25 11:05:00,91.92,92.53,91.87,92.15,230936.0,91.92,92.53,91.87,92.15,230936.0
2016-02-25 11:10:00,92.13,92.18,91.82,91.87,150833.0,92.13,92.18,91.82,91.87,150833.0
2016-02-25 11:15:00,91.84,92.48,91.78,92.24,162444.0,91.84,92.48,91.78,92.24,162444.0
2016-02-25 11:20:00,92.23,92.69,92.18,92.69,121203.0,92.23,92.69,92.18,92.69,121203.0
2016-02-25 11:25:00,92.66,92.86,92.54,92.77,146598.0,92.66,92.86,92.54,92.77,146598.0
2016-02-25 11:30:00,92.78,92.98,92.39,92.6,152070.0,92.78,92.98,92.39,92.6,152070.0
2016-02-25 11:35:00,92.63,92.79,92.41,92.55,121628.0,92.63,92.79,92.41,92.55,121628.0
2016-02-25 11:40:00,92.51,92.63,92.2,92.39,144967.0,92.51,92.63,92.2,92.39,144967.0
2016-02-25 11:45:00,92.39,92.89,92.37,92.77,149754.0,92.39,92.89,92.37,92.77,149754.0
2016-02-25 11:50:00,92.77,93.23,92.76,93.11,273045.0,92.77,93.23,92.76,93.11,273045.0
2016-02-25 11:55:00,93.11,93.49,93.04,93.19,265097.0,93.11,93.49,93.04,93.19,265097.0
2016-02-25 12:00:00,93.2,93.21,92.95,92.97,187204.0,93.2,93.21,92.95,92.97,187204.0
2016-02-25 12:05:00,92.97,93.04,92.67,92.71,220622.0,92.97,93.04,92.67,92.71,220622.0
2016-02-25 12:10:00,92.73,92.8,92.56,92.74,114813.0,92.73,92.8,92.56,92.74,114813.0
2016-02-25 12:15:00,92.77,92.78,92.43,92.48,114639.0,92.77,92.78,92.43,92.48,114639.0
2016-02-25 12:20:00,92.49,92.66,92.44,92.61,93960.0,92.49,92.66,92.44,92.61,93960.0
2016-02-25 12:25:00,92.65,92.87,92.62,92.63,139423.0,92.65,92.87,92.62,92.63,139423.0
2016-02-25 12:30:00,92.61,92.64,92.19,92.22,82312.0,92.61,92.64,92.19,92.22,82312.0
2016-02-25 12:35:00,92.28,92.48,92.21,92.23,70894.0,92.28,92.48,92.21,92.23,70894.0
2016-02-25 12:40:00,92.22,92.39,92.15,92.36,129235.0,92.22,92.39,92.15,92.36,129235.0
2016-02-25 12:45:00,92.36,92.37,91.91,92.03,177070.0,92.36,92.37,91.91,92.03,177070.0
2016-02-25 12:50:00,92.02,92.4,92.02,92.28,139519.0,92.02,92.4,92.02,92.28,139519.0
2016-02-25 12:55:00,92.28,92.61,92.27,92.47,138938.0,92.28,92.61,92.27,92.47,138938.0
2016-02-25 13:00:00,92.4,92.86,92.38,92.79,110614.0,92.4,92.86,92.38,92.79,110614.0
2016-02-25 13:05:00,92.8,92.83,92.64,92.66,94594.0,92.8,92.83,92.64,92.66,94594.0
2016-02-25 13:10:00,92.67,92.83,92.38,92.78,84911.0,92.67,92.83,92.38,92.78,84911.0
2016-02-25 13:15:00,92.74,93.0,92.74,92.94,91370.0,92.74,93.0,92.74,92.94,91370.0
2016-02-25 13:20:00,92.94,93.11,92.85,92.97,187310.0,92.94,93.11,92.85,92.97,187310.0
2016-02-25 13:25:00,93.0,93.05,92.71,92.8,214556.0,93.0,93.05,92.71,92.8,214556.0
2016-02-25 13:30:00,92.8,93.17,92.74,93.08,151803.0,92.8,93.17,92.74,93.08,151803.0
2016-02-25 13:35:00,93.1,93.3,93.07,93.21,175282.0,93.1,93.3,93.07,93.21,175282.0
2016-02-25 13:40:00,93.21,93.3,93.05,93.18,85040.0,93.21,93.3,93.05,93.18,85040.0
2016-02-25 13:45:00,93.14,93.22,92.85,92.94,133290.0,93.14,93.22,92.85,92.94,133290.0
2016-02-25 13:50:00,92.95,93.17,92.93,93.14,71145.0,92.95,93.17,92.93,93.14,71145.0
2016-02-25 13:55:00,93.12,93.45,93.05,93.41,256264.0,93.12,93.45,93.05,93.41,256264.0
2016-02-25 14:00:00,93.44,93.47,93.19,93.32,163815.0,93.44,93.47,93.19,93.32,163815.0
2016-02-25 14:05:00,93.32,93.47,93.25,93.25,154279.0,93.32,93.47,93.25,93.25,154279.0
2016-02-25 14:10:00,93.24,93.29,92.93,93.22,176789.0,93.24,93.29,92.93,93.22,176789.0
2016-02-25 14:15:00,93.22,93.38,93.13,93.25,90579.0,93.22,93.38,93.13,93.25,90579.0
2016-02-25 14:20:00,93.23,94.14,93.22,93.95,585956.0,93.23,94.14,93.22,93.95,585956.0
2016-02-25 14:25:00,93.94,94.22,93.93,94.08,291196.0,93.94,94.22,93.93,94.08,291196.0
2016-02-25 14:30:00,94.05,94.32,93.83,93.88,231501.0,94.05,94.32,93.83,93.88,231501.0
2016-02-25 14:35:00,93.85,93.9,93.67,93.71,111827.0,93.85,93.9,93.67,93.71,111827.0
2016-02-25 14:40:00,93.71,93.89,93.56,93.73,144897.0,93.71,93.89,93.56,93.73,144897.0
2016-02-25 14:45:00,93.73,93.96,93.62,93.76,77394.0,93.73,93.96,93.62,93.76,77394.0
2016-02-25 14:50:00,93.76,93.78,93.29,93.45,179845.0,93.76,93.78,93.29,93.45,179845.0
2016-02-25 14:55:00,93.46,93.67,93.43,93.54,136651.0,93.46,93.67,93.43,93.54,136651.0
2016-02-25 15:00:00,93.59,93.79,93.4,93.76,149369.0,93.59,93.79,93.4,93.76,149369.0
2016-02-25 15:05:00,93.79,93.82,93.61,93.82,92865.0,93.79,93.82,93.61,93.82,92865.0
2016-02-25 15:10:00,93.8,93.99,93.8,93.9,118529.0,93.8,93.99,93.8,93.9,118529.0
2016-02-25 15:15:00,93.9,93.9,93.67,93.75,105630.0,93.9,93.9,93.67,93.75,105630.0
2016-02-25 15:20:00,93.75,94.03,93.74,93.97,145982.0,93.75,94.03,93.74,93.97,145982.0
2016-02-25 15:25:00,93.97,94.15,93.96,94.12,228544.0,93.97,94.15,93.96,94.12,228544.0
2016-02-25 15:30:00,94.1,94.19,94.02,94.1,195780.0,94.1,94.19,94.02,94.1,195780.0
2016-02-25 15:35:00,94.1,94.35,94.08,94.35,334298.0,94.1,94.35,94.08,94.35,334298.0
2016-02-25 15:40:00,94.35,94.8,94.32,94.8,536610.0,94.35,94.8,94.32,94.8,536610.0
2016-02-25 15:45:00,94.8,94.81,94.56,94.64,249092.0,94.8,94.81,94.56,94.64,249092.0
2016-02-25 15:50:00,94.64,94.65,94.2,94.38,348611.0,94.64,94.65,94.2,94.38,348611.0
2016-02-25 15:55:00,94.38,94.58,94.35,94.51,457948.0,94.38,94.58,94.35,94.51,457948.0
2016-02-26 09:30:00,95.31,96.83,95.11,95.81,735114.0,95.31,96.83,95.11,95.81,735114.0
2016-02-26 09:35:00,95.84,97.34,95.72,97.04,786981.0,95.84,97.34,95.72,97.04,786981.0
2016-02-26 09:40:00,97.02,97.13,96.4,96.42,521152.0,97.02,97.13,96.4,96.42,521152.0
2016-02-26 09:45:00,96.42,96.74,95.91,96.21,428516.0,96.42,96.74,95.91,96.21,428516.0
2016-02-26 09:50:00,96.21,97.48,96.12,97.16,531327.0,96.21,97.48,96.12,97.16,531327.0
2016-02-26 09:55:00,97.17,97.33,96.6,96.66,606405.0,97.17,97.33,96.6,96.66,606405.0
2016-02-26 10:00:00,96.68,96.79,95.91,96.03,277768.0,96.68,96.79,95.91,96.03,277768.0
2016-02-26 10:05:00,96.02,96.21,95.55,95.62,382809.0,96.02,96.21,95.55,95.62,382809.0
2016-02-26 10:10:00,95.6,95.9,95.43,95.79,377699.0,95.6,95.9,95.43,95.79,377699.0
2016-02-26 10:15:00,95.76,95.99,95.7,95.86,219058.0,95.76,95.99,95.7,95.86,219058.0
2016-02-26 10:20:00,95.86,95.92,95.15,95.15,230417.0,95.86,95.92,95.15,95.15,230417.0
2016-02-26 10:25:00,95.16,95.59,95.1,95.43,256645.0,95.16,95.59,95.1,95.43,256645.0
2016-02-26 10:30:00,95.48,95.82,95.27,95.82,195670.0,95.48,95.82,95.27,95.82,195670.0
2016-02-26 10:35:00,95.8,96.1,95.73,95.94,236790.0,95.8,96.1,95.73,95.94,236790.0
2016-02-26 10:40:00,95.95,96.26,95.91,96.06,293339.0,95.95,96.26,95.91,96.06,293339.0
2016-02-26 10:45:00,96.06,96.26,95.62,95.83,185932.0,96.06,96.26,95.62,95.83,185932.0
2016-02-26 10:50:00,95.84,95.91,95.41,95.69,145590.0,95.84,95.91,95.41,95.69,145590.0
2016-02-26 10:55:00,95.68,95.9,95.45,95.69,122863.0,95.68,95.9,95.45,95.69,122863.0
2016-02-26 11:00:00,95.7,95.78,95.49,95.69,104124.0,95.7,95.78,95.49,95.69,104124.0
2016-02-26 11:05:00,95.69,96.09,95.69,95.75,242244.0,95.69,96.09,95.69,95.75,242244.0
2016-02-26 11:10:00,95.75,96.22,95.73,96.15,264664.0,95.75,96.22,95.73,96.15,264664.0
2016-02-26 11:15:00,96.13,96.15,95.9,96.03,181059.0,96.13,96.15,95.9,96.03,181059.0
2016-02-26 11:20:00,96.03,96.03,95.69,95.75,144396.0,96.03,96.03,95.69,95.75,144396.0
2016-02-26 11:25:00,95.77,96.1,95.7,95.86,208745.0,95.77,96.1,95.7,95.86,208745.0
2016-02-26 11:30:00,95.86,95.88,95.56,95.7,230088.0,95.86,95.88,95.56,95.7,230088.0
2016-02-26 11:35:00,95.67,95.95,95.59,95.87,232002.0,95.67,95.95,95.59,95.87,232002.0
2016-02-26 11:40:00,95.84,95.98,95.78,95.93,157577.0,95.84,95.98,95.78,95.93,157577.0
2016-02-26 11:45:00,95.93,96.09,95.85,95.9,202038.0,95.93,96.09,95.85,95.9,202038.0
2016-02-26 11:50:00,95.89,96.1,95.86,95.99,147286.0,95.89,96.1,95.86,95.99,147286.0
2016-02-26 11:55:00,95.98,96.0,95.7,95.78,127654.0,95.98,96.0,95.7,95.78,127654.0
2016-02-26 12:00:00,95.77,95.78,95.32,95.36,217601.0,95.77,95.78,95.32,95.36,217601.0
2016-02-26 12:05:00,95.37,95.4,94.85,94.93,389199.0,95.37,95.4,94.85,94.93,389199.0
2016-02-26 12:10:00,94.93,95.3,94.87,95.17,164558.0,94.93,95.3,94.87,95.17,164558.0
2016-02-26 12:15:00,95.19,95.3,95.0,95.04,148464.0,95.19,95.3,95.0,95.04,148464.0
2016-02-26 12:20:00,95.0,95.02,94.76,94.93,140505.0,95.0,95.02,94.76,94.93,140505.0
2016-02-26 12:25:00,94.91,95.15,94.88,95.06,88463.0,94.91,95.15,94.88,95.06,88463.0
2016-02-26 12:30:00,95.06,95.18,94.85,94.87,105594.0,95.06,95.18,94.85,94.87,105594.0
2016-02-26 12:35:00,94.88,94.95,94.57,94.69,169273.0,94.88,94.95,94.57,94.69,169273.0
2016-02-26 12:40:00,94.67,94.87,94.61,94.7,115616.0,94.67,94.87,94.61,94.7,115616.0
2016-02-26 12:45:00,94.64,94.81,94.55,94.58,89867.0,94.64,94.81,94.55,94.58,89867.0
2016-02-26 12:50:00,94.56,95.16,94.31,95.05,248114.0,94.56,95.16,94.31,95.05,248114.0
2016-02-26 12:55:00,95.05,95.45,95.03,95.19,333060.0,95.05,95.45,95.03,95.19,333060.0
2016-02-26 13:00:00,95.15,95.52,94.92,95.18,169654.0,95.15,95.52,94.92,95.18,169654.0
2016-02-26 13:05:00,95.15,95.44,95.11,95.34,157669.0,95.15,95.44,95.11,95.34,157669.0
2016-02-26 13:10:00,95.35,95.65,95.23,95.32,239499.0,95.35,95.65,95.23,95.32,239499.0
2016-02-26 13:15:00,95.33,95.38,95.05,95.19,116431.0,95.33,95.38,95.05,95.19,116431.0
2016-02-26 13:20:00,95.19,95.38,95.15,95.2,117243.0,95.19,95.38,95.15,95.2,117243.0
2016-02-26 13:25:00,95.21,95.41,95.2,95.36,96848.0,95.21,95.41,95.2,95.36,96848.0
2016-02-26 13:30:00,95.35,95.54,94.94,94.98,171431.0,95.35,95.54,94.94,94.98,171431.0
2016-02-26 13:35:00,94.98,95.32,94.97,95.06,112853.0,94.98,95.32,94.97,95.06,112853.0
2016-02-26 13:40:00,95.02,95.17,94.83,94.87,72522.0,95.02,95.17,94.83,94.87,72522.0
2016-02-26 13:45:00,94.87,95.0,94.71,94.88,117563.0,94.87,95.0,94.71,94.88,117563.0
2016-02-26 13:50:00,94.89,94.94,94.62,94.79,199577.0,94.89,94.94,94.62,94.79,199577.0
2016-02-26 13:55:00,94.74,94.76,94.49,94.73,140678.0,94.74,94.76,94.49,94.73,140678.0
2016-02-26 14:00:00,94.75,94.8,94.67,94.8,84969.0,94.75,94.8,94.67,94.8,84969.0
2016-02-26 14:05:00,94.8,95.04,94.73,94.87,88147.0,94.8,95.04,94.73,94.87,88147.0
2016-02-26 14:10:00,94.86,94.87,94.63,94.64,88517.0,94.86,94.87,94.63,94.64,88517.0
2016-02-26 14:15:00,94.61,94.71,94.44,94.62,91447.0,94.61,94.71,94.44,94.62,91447.0
2016-02-26 14:20:00,94.6,94.9,94.43,94.83,57171.0,94.6,94.9,94.43,94.83,57171.0
2016-02-26 14:25:00,94.83,95.09,94.75,95.06,82794.0,94.83,95.09,94.75,95.06,82794.0
2016-02-26 14:30:00,95.01,95.02,94.79,94.86,68084.0,95.01,95.02,94.79,94.86,68084.0
2016-02-26 14:35:00,94.86,94.96,94.41,94.51,127983.0,94.86,94.96,94.41,94.51,127983.0
2016-02-26 14:40:00,94.48,94.55,94.25,94.48,120262.0,94.48,94.55,94.25,94.48,120262.0
2016-02-26 14:45:00,94.49,94.77,94.49,94.65,82030.0,94.49,94.77,94.49,94.65,82030.0
2016-02-26 14:50:00,94.67,94.71,94.51,94.65,72921.0,94.67,94.71,94.51,94.65,72921.0
2016-02-26 14:55:00,94.65,94.91,94.58,94.67,70296.0,94.65,94.91,94.58,94.67,70296.0
2016-02-26 15:00:00,94.68,95.06,94.67,95.03,186205.0,94.68,95.06,94.67,95.03,186205.0
2016-02-26 15:05:00,95.03,95.2,95.01,95.1,168303.0,95.03,95.2,95.01,95.1,168303.0
2016-02-26 15:10:00,95.06,95.08,94.88,94.94,91274.0,95.06,95.08,94.88,94.94,91274.0
2016-02-26 15:15:00,94.95,95.11,94.87,95.08,106750.0,94.95,95.11,94.87,95.08,106750.0
2016-02-26 15:20:00,95.07,95.08,94.82,94.96,122029.0,95.07,95.08,94.82,94.96,122029.0
2016-02-26 15:25:00,94.97,95.1,94.76,94.83,113274.0,94.97,95.1,94.76,94.83,113274.0
2016-02-26 15:30:00,94.83,95.05,94.83,94.95,81967.0,94.83,95.05,94.83,94.95,81967.0
2016-02-26 15:35:00,94.95,94.96,94.72,94.86,107046.0,94.95,94.96,94.72,94.86,107046.0
2016-02-26 15:40:00,94.87,94.95,94.76,94.95,108669.0,94.87,94.95,94.76,94.95,108669.0
2016-02-26 15:45:00,94.94,95.0,94.87,94.93,130401.0,94.94,95.0,94.87,94.93,130401.0
2016-02-26 15:50:00,94.93,95.03,94.92,95.01,165829.0,94.93,95.03,94.92,95.01,165829.0
2016-02-26 15:55:00,95.02,95.02,94.74,94.79,328185.0,95.02,95.02,94.74,94.79,328185.0
2016-02-29 09:30:00,94.69,96.28,94.49,96.01,784572.0,94.69,96.28,94.49,96.01,784572.0
2016-02-29 09:35:00,96.05,96.72,95.92,96.26,785478.0,96.05,96.72,95.92,96.26,785478.0
2016-02-29 09:40:00,96.3,96.6,95.9,96.14,471094.0,96.3,96.6,95.9,96.14,471094.0
2016-02-29 09:45:00,96.14,96.83,96.14,96.79,723680.0,96.14,96.83,96.14,96.79,723680.0
2016-02-29 09:50:00,96.79,97.18,96.49,96.9,946918.0,96.79,97.18,96.49,96.9,946918.0
2016-02-29 09:55:00,96.96,97.2,96.59,96.7,721556.0,96.96,97.2,96.59,96.7,721556.0
2016-02-29 10:00:00,96.7,96.95,96.31,96.46,571020.0,96.7,96.95,96.31,96.46,571020.0
2016-02-29 10:05:00,96.48,96.81,96.4,96.71,355048.0,96.48,96.81,96.4,96.71,355048.0
2016-02-29 10:10:00,96.72,96.77,96.43,96.56,364698.0,96.72,96.77,96.43,96.56,364698.0
2016-02-29 10:15:00,96.56,96.8,96.18,96.21,416822.0,96.56,96.8,96.18,96.21,416822.0
2016-02-29 10:20:00,96.22,96.57,96.19,96.49,201636.0,96.22,96.57,96.19,96.49,201636.0
2016-02-29 10:25:00,96.46,96.58,96.07,96.24,257048.0,96.46,96.58,96.07,96.24,257048.0
2016-02-29 10:30:00,96.29,96.36,96.07,96.13,268490.0,96.29,96.36,96.07,96.13,268490.0
2016-02-29 10:35:00,96.12,96.54,96.05,96.47,232960.0,96.12,96.54,96.05,96.47,232960.0
2016-02-29 10:40:00,96.47,96.73,96.36,96.46,309830.0,96.47,96.73,96.36,96.46,309830.0
2016-02-29 10:45:00,96.43,96.43,95.87,95.91,463332.0,96.43,96.43,95.87,95.91,463332.0
2016-02-29 10:50:00,95.87,96.08,95.7,95.93,372658.0,95.87,96.08,95.7,95.93,372658.0
2016-02-29 10:55:00,95.9,96.0,95.4,95.42,306218.0,95.9,96.0,95.4,95.42,306218.0
2016-02-29 11:00:00,95.4,95.64,94.89,94.93,493630.0,95.4,95.64,94.89,94.93,493630.0
2016-02-29 11:05:00,94.94,95.27,94.92,95.19,422388.0,94.94,95.27,94.92,95.19,422388.0
2016-02-29 11:10:00,95.19,95.35,95.05,95.08,167010.0,95.19,95.35,95.05,95.08,167010.0
2016-02-29 11:15:00,95.06,95.58,95.05,95.46,324108.0,95.06,95.58,95.05,95.46,324108.0
2016-02-29 11:20:00,95.5,95.64,95.31,95.38,227354.0,95.5,95.64,95.31,95.38,227354.0
2016-02-29 11:25:00,95.39,95.45,95.15,95.28,171008.0,95.39,95.45,95.15,95.28,171008.0
2016-02-29 11:30:00,95.28,95.59,95.23,95.55,180838.0,95.28,95.59,95.23,95.55,180838.0
2016-02-29 11:35:00,95.53,95.8,95.3,95.3,329026.0,95.53,95.8,95.3,95.3,329026.0
2016-02-29 11:40:00,95.31,95.38,95.1,95.28,244560.0,95.31,95.38,95.1,95.28,244560.0
2016-02-29 11:45:00,95.29,95.49,95.16,95.3,173558.0,95.29,95.49,95.16,95.3,173558.0
2016-02-29 11:50:00,95.32,95.53,95.22,95.51,107952.0,95.32,95.53,95.22,95.51,107952.0
2016-02-29 11:55:00,95.5,95.5,95.15,95.33,173156.0,95.5,95.5,95.15,95.33,173156.0
2016-02-29 12:00:00,95.3,95.36,95.13,95.21,157338.0,95.3,95.36,95.13,95.21,157338.0
2016-02-29 12:05:00,95.2,95.38,95.17,95.25,140862.0,95.2,95.38,95.17,95.25,140862.0
2016-02-29 12:10:00,95.21,95.6,95.07,95.57,232496.0,95.21,95.6,95.07,95.57,232496.0
2016-02-29 12:15:00,95.6,95.7,95.36,95.65,169426.0,95.6,95.7,95.36,95.65,169426.0
2016-02-29 12:20:00,95.65,95.69,95.31,95.34,326252.0,95.65,95.69,95.31,95.34,326252.0
2016-02-29 12:25:00,95.34,95.43,95.25,95.41,145854.0,95.34,95.43,95.25,95.41,145854.0
2016-02-29 12:30:00,95.42,95.42,95.27,95.39,101342.0,95.42,95.42,95.27,95.39,101342.0
2016-02-29 12:35:00,95.41,95.41,95.17,95.27,69724.0,95.41,95.41,95.17,95.27,69724.0
2016-02-29 12:40:00,95.3,95.46,95.3,95.4,91574.0,95.3,95.46,95.3,95.4,91574.0
2016-02-29 12:45:00,95.4,95.41,95.2,95.28,76900.0,95.4,95.41,95.2,95.28,76900.0
2016-02-29 12:50:00,95.31,95.37,95.11,95.11,87684.0,95.31,95.37,95.11,95.11,87684.0
2016-02-29 12:55:00,95.11,95.35,95.1,95.3,112000.0,95.11,95.35,95.1,95.3,112000.0
2016-02-29 13:00:00,95.28,95.39,95.22,95.28,146094.0,95.28,95.39,95.22,95.28,146094.0
2016-02-29 13:05:00,95.27,95.29,95.12,95.19,99420.0,95.27,95.29,95.12,95.19,99420.0
2016-02-29 13:10:00,95.22,95.4,95.02,95.06,425002.0,95.22,95.4,95.02,95.06,425002.0
2016-02-29 13:15:00,95.06,95.25,95.03,95.1,194042.0,95.06,95.25,95.03,95.1,194042.0
2016-02-29 13:20:00,95.11,95.19,94.8,94.83,209134.0,95.11,95.19,94.8,94.83,209134.0
2016-02-29 13:25:00,94.82,94.97,94.64,94.68,296964.0,94.82,94.97,94.64,94.68,296964.0
2016-02-29 13:30:00,94.69,94.87,94.61,94.77,203682.0,94.69,94.87,94.61,94.77,203682.0
2016-02-29 13:35:00,94.75,94.93,94.68,94.83,140272.0,94.75,94.93,94.68,94.83,140272.0
2016-02-29 13:40:00,94.84,94.91,94.57,94.78,176282.0,94.84,94.91,94.57,94.78,176282.0
2016-02-29 13:45:00,94.78,94.88,94.68,94.71,109296.0,94.78,94.88,94.68,94.71,109296.0
2016-02-29 13:50:00,94.69,94.71,94.27,94.28,324988.0,94.69,94.71,94.27,94.28,324988.0
2016-02-29 13:55:00,94.28,94.42,94.09,94.41,340478.0,94.28,94.42,94.09,94.41,340478.0
2016-02-29 14:00:00,94.4,94.5,94.1,94.17,212874.0,94.4,94.5,94.1,94.17,212874.0
2016-02-29 14:05:00,94.16,94.19,93.77,93.9,522860.0,94.16,94.19,93.77,93.9,522860.0
2016-02-29 14:10:00,93.89,94.05,93.76,93.8,182672.0,93.89,94.05,93.76,93.8,182672.0
2016-02-29 14:15:00,93.81,93.87,93.65,93.8,254154.0,93.81,93.87,93.65,93.8,254154.0
2016-02-29 14:20:00,93.83,93.83,93.54,93.74,183562.0,93.83,93.83,93.54,93.74,183562.0
2016-02-29 14:25:00,93.73,94.14,93.68,94.11,281160.0,93.73,94.14,93.68,94.11,281160.0
2016-02-29 14:30:00,94.11,94.19,93.75,93.82,223910.0,94.11,94.19,93.75,93.82,223910.0
2016-02-29 14:35:00,93.84,94.16,93.78,94.13,145902.0,93.84,94.16,93.78,94.13,145902.0
2016-02-29 14:40:00,94.15,94.18,93.7,93.7,165742.0,94.15,94.18,93.7,93.7,165742.0
2016-02-29 14:45:00,93.7,93.82,93.6,93.72,162110.0,93.7,93.82,93.6,93.72,162110.0
2016-02-29 14:50:00,93.74,93.89,93.63,93.87,138030.0,93.74,93.89,93.63,93.87,138030.0
2016-02-29 14:55:00,93.89,93.92,93.52,93.64,285232.0,93.89,93.92,93.52,93.64,285232.0
2016-02-29 15:00:00,93.64,93.8,93.41,93.73,274374.0,93.64,93.8,93.41,93.73,274374.0
2016-02-29 15:05:00,93.69,93.79,93.42,93.71,178868.0,93.69,93.79,93.42,93.71,178868.0
2016-02-29 15:10:00,93.72,93.75,93.34,93.44,246150.0,93.72,93.75,93.34,93.44,246150.0
2016-02-29 15:15:00,93.44,93.53,93.35,93.4,107796.0,93.44,93.53,93.35,93.4,107796.0
2016-02-29 15:20:00,93.41,93.79,93.39,93.73,314674.0,93.41,93.79,93.39,93.73,314674.0
2016-02-29 15:25:00,93.72,93.99,93.66,93.98,238608.0,93.72,93.99,93.66,93.98,238608.0
2016-02-29 15:30:00,93.98,93.99,93.71,93.79,219516.0,93.98,93.99,93.71,93.79,219516.0
2016-02-29 15:35:00,93.78,93.92,93.52,93.92,162570.0,93.78,93.92,93.52,93.92,162570.0
2016-02-29 15:40:00,93.88,93.88,93.67,93.85,163162.0,93.88,93.88,93.67,93.85,163162.0
2016-02-29 15:45:00,93.86,93.88,93.63,93.72,245820.0,93.86,93.88,93.63,93.72,245820.0
2016-02-29 15:50:00,93.74,93.74,93.54,93.63,295970.0,93.74,93.74,93.54,93.63,295970.0
2016-02-29 15:55:00,93.63,93.69,93.42,93.42,868920.0,93.63,93.69,93.42,93.42,868920.0
2016-03-01 09:30:00,94.58,94.96,93.61,94.22,390853.0,94.58,94.96,93.61,94.22,390853.0
2016-03-01 09:35:00,94.19,94.38,93.69,93.74,320513.0,94.19,94.38,93.69,93.74,320513.0
2016-03-01 09:40:00,93.72,94.99,93.72,94.52,267393.0,93.72,94.99,93.72,94.52,267393.0
2016-03-01 09:45:00,94.49,94.57,94.2,94.5,177631.0,94.49,94.57,94.2,94.5,177631.0
2016-03-01 09:50:00,94.51,94.95,94.44,94.94,216507.0,94.51,94.95,94.44,94.94,216507.0
2016-03-01 09:55:00,94.95,95.23,94.64,95.11,382880.0,94.95,95.23,94.64,95.11,382880.0
2016-03-01 10:00:00,95.15,95.3,94.87,94.99,266230.0,95.15,95.3,94.87,94.99,266230.0
2016-03-01 10:05:00,95.02,95.49,94.98,95.49,280759.0,95.02,95.49,94.98,95.49,280759.0
2016-03-01 10:10:00,95.5,95.8,95.22,95.8,305404.0,95.5,95.8,95.22,95.8,305404.0
2016-03-01 10:15:00,95.81,95.88,95.47,95.65,300493.0,95.81,95.88,95.47,95.65,300493.0
2016-03-01 10:20:00,95.69,96.04,95.6,95.92,259120.0,95.69,96.04,95.6,95.92,259120.0
2016-03-01 10:25:00,95.94,96.05,95.61,95.9,256477.0,95.94,96.05,95.61,95.9,256477.0
2016-03-01 10:30:00,95.9,95.95,95.6,95.69,224681.0,95.9,95.95,95.6,95.69,224681.0
2016-03-01 10:35:00,95.69,95.95,95.68,95.92,155942.0,95.69,95.95,95.68,95.92,155942.0
2016-03-01 10:40:00,95.94,95.98,95.61,95.76,125609.0,95.94,95.98,95.61,95.76,125609.0
2016-03-01 10:45:00,95.75,95.85,95.56,95.77,174569.0,95.75,95.85,95.56,95.77,174569.0
2016-03-01 10:50:00,95.77,95.95,95.65,95.93,96491.0,95.77,95.95,95.65,95.93,96491.0
2016-03-01 10:55:00,95.93,96.26,95.86,96.15,336307.0,95.93,96.26,95.86,96.15,336307.0
2016-03-01 11:00:00,96.16,96.31,96.1,96.24,175213.0,96.16,96.31,96.1,96.24,175213.0
2016-03-01 11:05:00,96.25,96.53,96.21,96.43,210950.0,96.25,96.53,96.21,96.43,210950.0
2016-03-01 11:10:00,96.43,96.49,96.22,96.44,119988.0,96.43,96.49,96.22,96.44,119988.0
2016-03-01 11:15:00,96.46,96.84,96.38,96.75,290036.0,96.46,96.84,96.38,96.75,290036.0
2016-03-01 11:20:00,96.75,96.94,96.62,96.79,263566.0,96.75,96.94,96.62,96.79,263566.0
2016-03-01 11:25:00,96.81,96.88,96.7,96.82,126478.0,96.81,96.88,96.7,96.82,126478.0
2016-03-01 11:30:00,96.8,96.82,96.36,96.46,162587.0,96.8,96.82,96.36,96.46,162587.0
2016-03-01 11:35:00,96.49,96.65,96.37,96.56,168022.0,96.49,96.65,96.37,96.56,168022.0
2016-03-01 11:40:00,96.59,96.87,96.52,96.73,141570.0,96.59,96.87,96.52,96.73,141570.0
2016-03-01 11:45:00,96.73,97.16,96.72,97.02,337128.0,96.73,97.16,96.72,97.02,337128.0
2016-03-01 11:50:00,97.05,97.13,96.86,97.05,151915.0,97.05,97.13,96.86,97.05,151915.0
2016-03-01 11:55:00,97.07,97.11,96.68,96.87,157226.0,97.07,97.11,96.68,96.87,157226.0
2016-03-01 12:00:00,96.83,97.07,96.81,96.9,98096.0,96.83,97.07,96.81,96.9,98096.0
2016-03-01 12:05:00,96.92,96.96,96.71,96.81,98460.0,96.92,96.96,96.71,96.81,98460.0
2016-03-01 12:10:00,96.79,96.95,96.57,96.86,196903.0,96.79,96.95,96.57,96.86,196903.0
2016-03-01 12:15:00,96.85,96.85,96.4,96.5,130567.0,96.85,96.85,96.4,96.5,130567.0
2016-03-01 12:20:00,96.54,96.71,96.51,96.57,88745.0,96.54,96.71,96.51,96.57,88745.0
2016-03-01 12:25:00,96.61,96.78,96.48,96.73,60227.0,96.61,96.78,96.48,96.73,60227.0
2016-03-01 12:30:00,96.75,96.94,96.62,96.83,76615.0,96.75,96.94,96.62,96.83,76615.0
2016-03-01 12:35:00,96.84,97.05,96.84,97.02,142558.0,96.84,97.05,96.84,97.02,142558.0
2016-03-01 12:40:00,97.02,97.09,96.97,97.0,115922.0,97.02,97.09,96.97,97.0,115922.0
2016-03-01 12:45:00,97.0,97.23,96.99,97.15,198514.0,97.0,97.23,96.99,97.15,198514.0
2016-03-01 12:50:00,97.15,97.3,97.12,97.21,119666.0,97.15,97.3,97.12,97.21,119666.0
2016-03-01 12:55:00,97.21,97.25,96.88,96.94,113109.0,97.21,97.25,96.88,96.94,113109.0
2016-03-01 13:00:00,96.91,96.95,96.6,96.82,139405.0,96.91,96.95,96.6,96.82,139405.0
2016-03-01 13:05:00,96.87,96.87,96.67,96.69,77911.0,96.87,96.87,96.67,96.69,77911.0
2016-03-01 13:10:00,96.69,97.03,96.6,96.85,153772.0,96.69,97.03,96.6,96.85,153772.0
2016-03-01 13:15:00,96.89,97.12,96.89,96.96,124378.0,96.89,97.12,96.89,96.96,124378.0
2016-03-01 13:20:00,96.98,97.03,96.74,96.91,156976.0,96.98,97.03,96.74,96.91,156976.0
2016-03-01 13:25:00,96.95,97.05,96.85,96.93,84715.0,96.95,97.05,96.85,96.93,84715.0
2016-03-01 13:30:00,96.95,97.29,96.94,97.27,173365.0,96.95,97.29,96.94,97.27,173365.0
2016-03-01 13:35:00,97.27,97.94,97.21,97.88,444501.0,97.27,97.94,97.21,97.88,444501.0
2016-03-01 13:40:00,97.88,98.04,97.7,97.97,400195.0,97.88,98.04,97.7,97.97,400195.0
2016-03-01 13:45:00,97.98,98.12,97.8,97.93,168811.0,97.98,98.12,97.8,97.93,168811.0
2016-03-01 13:50:00,97.93,98.14,97.9,98.0,168593.0,97.93,98.14,97.9,98.0,168593.0
2016-03-01 13:55:00,98.02,98.15,97.99,98.04,224279.0,98.02,98.15,97.99,98.04,224279.0
2016-03-01 14:00:00,98.05,98.2,97.83,98.19,214286.0,98.05,98.2,97.83,98.19,214286.0
2016-03-01 14:05:00,98.2,98.55,98.17,98.37,316207.0,98.2,98.55,98.17,98.37,316207.0
2016-03-01 14:10:00,98.35,98.48,98.22,98.31,136375.0,98.35,98.48,98.22,98.31,136375.0
2016-03-01 14:15:00,98.3,98.74,98.22,98.59,239538.0,98.3,98.74,98.22,98.59,239538.0
2016-03-01 14:20:00,98.59,99.16,98.59,99.04,423464.0,98.59,99.16,98.59,99.04,423464.0
2016-03-01 14:25:00,99.04,99.05,98.24,98.53,400739.0,99.04,99.05,98.24,98.53,400739.0
2016-03-01 14:30:00,98.53,98.66,98.25,98.29,183642.0,98.53,98.66,98.25,98.29,183642.0
2016-03-01 14:35:00,98.3,98.38,98.13,98.28,153922.0,98.3,98.38,98.13,98.28,153922.0
2016-03-01 14:40:00,98.28,98.78,98.24,98.72,144934.0,98.28,98.78,98.24,98.72,144934.0
2016-03-01 14:45:00,98.69,98.69,98.4,98.45,86901.0,98.69,98.69,98.4,98.45,86901.0
2016-03-01 14:50:00,98.44,98.68,98.25,98.42,124504.0,98.44,98.68,98.25,98.42,124504.0
2016-03-01 14:55:00,98.42,98.68,98.39,98.68,101273.0,98.42,98.68,98.39,98.68,101273.0
2016-03-01 15:00:00,98.66,98.78,98.48,98.59,140833.0,98.66,98.78,98.48,98.59,140833.0
2016-03-01 15:05:00,98.59,98.64,98.45,98.6,85233.0,98.59,98.64,98.45,98.6,85233.0
2016-03-01 15:10:00,98.61,98.64,98.3,98.37,106646.0,98.61,98.64,98.3,98.37,106646.0
2016-03-01 15:15:00,98.39,98.45,98.14,98.25,163120.0,98.39,98.45,98.14,98.25,163120.0
2016-03-01 15:20:00,98.24,98.3,97.9,97.93,189965.0,98.24,98.3,97.9,97.93,189965.0
2016-03-01 15:25:00,97.94,98.13,97.83,97.98,197328.0,97.94,98.13,97.83,97.98,197328.0
2016-03-01 15:30:00,97.98,98.0,97.72,97.81,160095.0,97.98,98.0,97.72,97.81,160095.0
2016-03-01 15:35:00,97.81,97.97,97.75,97.92,171111.0,97.81,97.97,97.75,97.92,171111.0
2016-03-01 15:40:00,97.91,98.14,97.86,97.97,156930.0,97.91,98.14,97.86,97.97,156930.0
2016-03-01 15:45:00,97.98,98.24,97.95,98.0,256593.0,97.98,98.24,97.95,98.0,256593.0
2016-03-01 15:50:00,98.02,98.17,97.98,98.01,268671.0,98.02,98.17,97.98,98.01,268671.0
2016-03-01 15:55:00,98.01,98.3,97.99,98.3,462016.0,98.01,98.3,97.99,98.3,462016.0
2016-03-02 09:30:00,98.01,98.66,97.78,98.32,455494.0,98.01,98.66,97.78,98.32,455494.0
2016-03-02 09:35:00,98.33,98.94,98.15,98.94,475618.0,98.33,98.94,98.15,98.94,475618.0
2016-03-02 09:40:00,98.94,99.48,98.91,99.09,455552.0,98.94,99.48,98.91,99.09,455552.0
2016-03-02 09:45:00,99.12,99.12,97.84,97.89,437298.0,99.12,99.12,97.84,97.89,437298.0
2016-03-02 09:50:00,97.81,98.0,97.33,97.61,440036.0,97.81,98.0,97.33,97.61,440036.0
2016-03-02 09:55:00,97.59,98.17,97.59,97.99,313491.0,97.59,98.17,97.59,97.99,313491.0
2016-03-02 10:00:00,98.01,98.56,98.01,98.37,359351.0,98.01,98.56,98.01,98.37,359351.0
2016-03-02 10:05:00,98.37,98.7,98.2,98.52,319010.0,98.37,98.7,98.2,98.52,319010.0
2016-03-02 10:10:00,98.56,98.58,98.1,98.2,236302.0,98.56,98.58,98.1,98.2,236302.0
2016-03-02 10:15:00,98.16,98.22,97.44,97.7,311621.0,98.16,98.22,97.44,97.7,311621.0
2016-03-02 10:20:00,97.7,97.94,97.59,97.74,258353.0,97.7,97.94,97.59,97.74,258353.0
2016-03-02 10:25:00,97.71,97.88,97.33,97.53,340191.0,97.71,97.88,97.33,97.53,340191.0
2016-03-02 10:30:00,97.54,97.54,96.86,97.12,448521.0,97.54,97.54,96.86,97.12,448521.0
2016-03-02 10:35:00,97.12,97.28,96.78,96.78,248882.0,97.12,97.28,96.78,96.78,248882.0
2016-03-02 10:40:00,96.78,97.23,96.7,97.11,321645.0,96.78,97.23,96.7,97.11,321645.0
2016-03-02 10:45:00,97.07,97.25,96.95,97.09,248829.0,97.07,97.25,96.95,97.09,248829.0
2016-03-02 10:50:00,97.09,97.2,96.94,97.14,163994.0,97.09,97.2,96.94,97.14,163994.0
2016-03-02 10:55:00,97.16,97.59,97.15,97.47,362845.0,97.16,97.59,97.15,97.47,362845.0
2016-03-02 11:00:00,97.47,97.75,97.26,97.68,294616.0,97.47,97.75,97.26,97.68,294616.0
2016-03-02 11:05:00,97.71,98.04,97.65,97.78,311185.0,97.71,98.04,97.65,97.78,311185.0
2016-03-02 11:10:00,97.79,97.83,97.33,97.46,276988.0,97.79,97.83,97.33,97.46,276988.0
2016-03-02 11:15:00,97.45,97.62,97.02,97.07,227377.0,97.45,97.62,97.02,97.07,227377.0
2016-03-02 11:20:00,97.04,97.3,96.96,96.97,231683.0,97.04,97.3,96.96,96.97,231683.0
2016-03-02 11:25:00,96.99,97.56,96.93,97.55,204620.0,96.99,97.56,96.93,97.55,204620.0
2016-03-02 11:30:00,97.55,97.85,97.22,97.47,287252.0,97.55,97.85,97.22,97.47,287252.0
2016-03-02 11:35:00,97.46,97.47,97.2,97.27,137335.0,97.46,97.47,97.2,97.27,137335.0
2016-03-02 11:40:00,97.26,97.34,97.11,97.31,139190.0,97.26,97.34,97.11,97.31,139190.0
2016-03-02 11:45:00,97.31,97.32,97.03,97.2,162583.0,97.31,97.32,97.03,97.2,162583.0
2016-03-02 11:50:00,97.2,97.25,96.86,96.86,164560.0,97.2,97.25,96.86,96.86,164560.0
2016-03-02 11:55:00,96.86,96.87,96.22,96.29,355591.0,96.86,96.87,96.22,96.29,355591.0
2016-03-02 12:00:00,96.3,96.58,96.14,96.43,185977.0,96.3,96.58,96.14,96.43,185977.0
2016-03-02 12:05:00,96.42,96.61,96.31,96.59,179151.0,96.42,96.61,96.31,96.59,179151.0
2016-03-02 12:10:00,96.54,96.67,96.45,96.63,206496.0,96.54,96.67,96.45,96.63,206496.0
2016-03-02 12:15:00,96.64,96.73,96.36,96.43,168159.0,96.64,96.73,96.36,96.43,168159.0
2016-03-02 12:20:00,96.43,96.54,96.05,96.15,193420.0,96.43,96.54,96.05,96.15,193420.0
2016-03-02 12:25:00,96.17,96.35,96.12,96.17,158731.0,96.17,96.35,96.12,96.17,158731.0
2016-03-02 12:30:00,96.17,96.18,95.9,96.06,221642.0,96.17,96.18,95.9,96.06,221642.0
2016-03-02 12:35:00,96.05,96.63,96.05,96.55,215328.0,96.05,96.63,96.05,96.55,215328.0
2016-03-02 12:40:00,96.56,96.57,96.22,96.23,157481.0,96.56,96.57,96.22,96.23,157481.0
2016-03-02 12:45:00,96.25,96.29,96.0,96.07,154759.0,96.25,96.29,96.0,96.07,154759.0
2016-03-02 12:50:00,96.09,96.2,96.05,96.09,193703.0,96.09,96.2,96.05,96.09,193703.0
2016-03-02 12:55:00,96.07,96.18,95.97,96.1,173622.0,96.07,96.18,95.97,96.1,173622.0
2016-03-02 13:00:00,96.1,96.5,96.1,96.23,185873.0,96.1,96.5,96.1,96.23,185873.0
2016-03-02 13:05:00,96.23,96.58,96.1,96.55,125133.0,96.23,96.58,96.1,96.55,125133.0
2016-03-02 13:10:00,96.53,96.65,96.32,96.65,180663.0,96.53,96.65,96.32,96.65,180663.0
2016-03-02 13:15:00,96.65,96.71,96.38,96.4,137565.0,96.65,96.71,96.38,96.4,137565.0
2016-03-02 13:20:00,96.4,96.5,96.23,96.47,111597.0,96.4,96.5,96.23,96.47,111597.0
2016-03-02 13:25:00,96.53,96.71,96.51,96.59,114764.0,96.53,96.71,96.51,96.59,114764.0
2016-03-02 13:30:00,96.59,96.97,96.5,96.85,178814.0,96.59,96.97,96.5,96.85,178814.0
2016-03-02 13:35:00,96.84,96.93,96.6,96.92,108101.0,96.84,96.93,96.6,96.92,108101.0
2016-03-02 13:40:00,96.93,97.15,96.87,96.91,224954.0,96.93,97.15,96.87,96.91,224954.0
2016-03-02 13:45:00,96.92,97.03,96.71,96.9,139204.0,96.92,97.03,96.71,96.9,139204.0
2016-03-02 13:50:00,96.89,96.93,96.67,96.71,137966.0,96.89,96.93,96.67,96.71,137966.0
2016-03-02 13:55:00,96.72,96.79,96.31,96.43,156434.0,96.72,96.79,96.31,96.43,156434.0
2016-03-02 14:00:00,96.42,96.85,96.41,96.84,126669.0,96.42,96.85,96.41,96.84,126669.0
2016-03-02 14:05:00,96.84,96.88,96.36,96.54,185857.0,96.84,96.88,96.36,96.54,185857.0
2016-03-02 14:10:00,96.52,96.61,96.3,96.46,148453.0,96.52,96.61,96.3,96.46,148453.0
2016-03-02 14:15:00,96.49,96.6,96.33,96.34,97846.0,96.49,96.6,96.33,96.34,97846.0
2016-03-02 14:20:00,96.37,96.62,96.28,96.62,141514.0,96.37,96.62,96.28,96.62,141514.0
2016-03-02 14:25:00,96.63,96.81,96.53,96.65,209043.0,96.63,96.81,96.53,96.65,209043.0
2016-03-02 14:30:00,96.67,96.93,96.6,96.73,177919.0,96.67,96.93,96.6,96.73,177919.0
2016-03-02 14:35:00,96.75,97.01,96.72,96.93,228700.0,96.75,97.01,96.72,96.93,228700.0
2016-03-02 14:40:00,96.93,97.08,96.89,96.96,134783.0,96.93,97.08,96.89,96.96,134783.0
2016-03-02 14:45:00,96.99,97.29,96.92,97.29,152084.0,96.99,97.29,96.92,97.29,152084.0
2016-03-02 14:50:00,97.28,97.65,97.28,97.65,312503.0,97.28,97.65,97.28,97.65,312503.0
2016-03-02 14:55:00,97.62,97.65,97.19,97.42,208429.0,97.62,97.65,97.19,97.42,208429.0
2016-03-02 15:00:00,97.43,97.43,97.06,97.16,189220.0,97.43,97.43,97.06,97.16,189220.0
2016-03-02 15:05:00,97.14,97.32,96.97,97.29,212172.0,97.14,97.32,96.97,97.29,212172.0
2016-03-02 15:10:00,97.28,97.67,97.19,97.44,232529.0,97.28,97.67,97.19,97.44,232529.0
2016-03-02 15:15:00,97.44,97.55,97.29,97.29,152558.0,97.44,97.55,97.29,97.29,152558.0
2016-03-02 15:20:00,97.3,97.72,97.23,97.7,181800.0,97.3,97.72,97.23,97.7,181800.0
2016-03-02 15:25:00,97.72,97.73,97.35,97.39,151722.0,97.72,97.73,97.35,97.39,151722.0
2016-03-02 15:30:00,97.4,97.58,97.16,97.52,190090.0,97.4,97.58,97.16,97.52,190090.0
2016-03-02 15:35:00,97.52,97.52,97.23,97.47,188846.0,97.52,97.52,97.23,97.47,188846.0
2016-03-02 15:40:00,97.48,97.61,97.43,97.56,175908.0,97.48,97.61,97.43,97.56,175908.0
2016-03-02 15:45:00,97.59,97.66,97.41,97.57,229718.0,97.59,97.66,97.41,97.57,229718.0
2016-03-02 15:50:00,97.57,97.6,97.49,97.54,236281.0,97.57,97.6,97.49,97.54,236281.0
2016-03-02 15:55:00,97.54,97.66,97.53,97.61,360758.0,97.54,97.66,97.53,97.61,360758.0
2016-03-03 09:30:00,97.83,98.0,96.86,97.98,277610.0,97.83,98.0,96.86,97.98,277610.0
2016-03-03 09:35:00,97.97,98.35,97.6,97.66,302157.0,97.97,98.35,97.6,97.66,302157.0
2016-03-03 09:40:00,97.66,97.86,97.22,97.35,160241.0,97.66,97.86,97.22,97.35,160241.0
2016-03-03 09:45:00,97.3,97.51,97.14,97.45,145577.0,97.3,97.51,97.14,97.45,145577.0
2016-03-03 09:50:00,97.44,97.48,97.15,97.34,151108.0,97.44,97.48,97.15,97.34,151108.0
2016-03-03 09:55:00,97.38,97.48,97.24,97.4,120798.0,97.38,97.48,97.24,97.4,120798.0
2016-03-03 10:00:00,97.37,97.48,96.77,97.15,239226.0,97.37,97.48,96.77,97.15,239226.0
2016-03-03 10:05:00,97.13,97.48,97.07,97.31,141713.0,97.13,97.48,97.07,97.31,141713.0
2016-03-03 10:10:00,97.32,97.6,97.15,97.16,146156.0,97.32,97.6,97.15,97.16,146156.0
2016-03-03 10:15:00,97.17,97.28,96.86,97.01,151885.0,97.17,97.28,96.86,97.01,151885.0
2016-03-03 10:20:00,96.99,97.04,96.69,96.76,127151.0,96.99,97.04,96.69,96.76,127151.0
2016-03-03 10:25:00,96.78,96.8,96.46,96.57,231087.0,96.78,96.8,96.46,96.57,231087.0
2016-03-03 10:30:00,96.59,97.03,96.53,96.91,247396.0,96.59,97.03,96.53,96.91,247396.0
2016-03-03 10:35:00,96.91,97.0,96.71,96.83,121394.0,96.91,97.0,96.71,96.83,121394.0
2016-03-03 10:40:00,96.85,96.95,96.51,96.53,106889.0,96.85,96.95,96.51,96.53,106889.0
2016-03-03 10:45:00,96.53,96.83,96.44,96.65,184991.0,96.53,96.83,96.44,96.65,184991.0
2016-03-03 10:50:00,96.65,96.73,96.47,96.6,180459.0,96.65,96.73,96.47,96.6,180459.0
2016-03-03 10:55:00,96.58,96.75,96.57,96.73,118734.0,96.58,96.75,96.57,96.73,118734.0
2016-03-03 11:00:00,96.73,96.88,96.34,96.38,184637.0,96.73,96.88,96.34,96.38,184637.0
2016-03-03 11:05:00,96.36,96.58,96.35,96.51,100752.0,96.36,96.58,96.35,96.51,100752.0
2016-03-03 11:10:00,96.48,96.56,96.31,96.33,110027.0,96.48,96.56,96.31,96.33,110027.0
2016-03-03 11:15:00,96.35,96.48,96.13,96.19,179879.0,96.35,96.48,96.13,96.19,179879.0
2016-03-03 11:20:00,96.16,96.18,95.59,95.67,409579.0,96.16,96.18,95.59,95.67,409579.0
2016-03-03 11:25:00,95.67,95.79,95.39,95.65,234419.0,95.67,95.79,95.39,95.65,234419.0
2016-03-03 11:30:00,95.65,95.92,95.5,95.85,172315.0,95.65,95.92,95.5,95.85,172315.0
2016-03-03 11:35:00,95.87,95.9,95.46,95.75,147970.0,95.87,95.9,95.46,95.75,147970.0
2016-03-03 11:40:00,95.74,95.84,95.61,95.7,86894.0,95.74,95.84,95.61,95.7,86894.0
2016-03-03 11:45:00,95.7,96.02,95.68,96.01,118249.0,95.7,96.02,95.68,96.01,118249.0
2016-03-03 11:50:00,96.01,96.16,95.75,95.86,221159.0,96.01,96.16,95.75,95.86,221159.0
2016-03-03 11:55:00,95.86,96.16,95.84,96.13,87045.0,95.86,96.16,95.84,96.13,87045.0
2016-03-03 12:00:00,96.11,96.33,96.08,96.14,146052.0,96.11,96.33,96.08,96.14,146052.0
2016-03-03 12:05:00,96.15,96.49,96.15,96.36,120174.0,96.15,96.49,96.15,96.36,120174.0
2016-03-03 12:10:00,96.38,96.48,96.18,96.22,78731.0,96.38,96.48,96.18,96.22,78731.0
2016-03-03 12:15:00,96.25,96.44,96.13,96.31,106389.0,96.25,96.44,96.13,96.31,106389.0
2016-03-03 12:20:00,96.32,96.34,96.05,96.09,129567.0,96.32,96.34,96.05,96.09,129567.0
2016-03-03 12:25:00,96.09,96.21,95.94,96.05,108295.0,96.09,96.21,95.94,96.05,108295.0
2016-03-03 12:30:00,96.05,96.41,96.0,96.37,162695.0,96.05,96.41,96.0,96.37,162695.0
2016-03-03 12:35:00,96.4,96.43,96.24,96.43,109215.0,96.4,96.43,96.24,96.43,109215.0
2016-03-03 12:40:00,96.43,96.53,96.27,96.31,130877.0,96.43,96.53,96.27,96.31,130877.0
2016-03-03 12:45:00,96.29,96.57,96.29,96.38,150128.0,96.29,96.57,96.29,96.38,150128.0
2016-03-03 12:50:00,96.38,96.68,96.38,96.67,122314.0,96.38,96.68,96.38,96.67,122314.0
2016-03-03 12:55:00,96.67,96.68,96.41,96.51,250074.0,96.67,96.68,96.41,96.51,250074.0
2016-03-03 13:00:00,96.51,96.8,96.44,96.79,202934.0,96.51,96.8,96.44,96.79,202934.0
2016-03-03 13:05:00,96.79,97.05,96.72,96.99,203939.0,96.79,97.05,96.72,96.99,203939.0
2016-03-03 13:10:00,96.97,97.32,96.95,97.27,262113.0,96.97,97.32,96.95,97.27,262113.0
2016-03-03 13:15:00,97.3,97.34,97.04,97.17,217729.0,97.3,97.34,97.04,97.17,217729.0
2016-03-03 13:20:00,97.2,97.25,96.92,97.18,342288.0,97.2,97.25,96.92,97.18,342288.0
2016-03-03 13:25:00,97.17,97.3,97.04,97.19,118688.0,97.17,97.3,97.04,97.19,118688.0
2016-03-03 13:30:00,97.19,97.6,97.18,97.58,249458.0,97.19,97.6,97.18,97.58,249458.0
2016-03-03 13:35:00,97.58,97.86,97.57,97.74,256357.0,97.58,97.86,97.57,97.74,256357.0
2016-03-03 13:40:00,97.74,97.98,97.7,97.83,210437.0,97.74,97.98,97.7,97.83,210437.0
2016-03-03 13:45:00,97.85,97.91,97.68,97.76,139688.0,97.85,97.91,97.68,97.76,139688.0
2016-03-03 13:50:00,97.77,97.9,97.52,97.58,187587.0,97.77,97.9,97.52,97.58,187587.0
2016-03-03 13:55:00,97.58,97.71,97.5,97.68,123828.0,97.58,97.71,97.5,97.68,123828.0
2016-03-03 14:00:00,97.7,97.7,97.56,97.69,117152.0,97.7,97.7,97.56,97.69,117152.0
2016-03-03 14:05:00,97.69,97.9,97.6,97.86,150095.0,97.69,97.9,97.6,97.86,150095.0
2016-03-03 14:10:00,97.85,97.86,97.65,97.7,142978.0,97.85,97.86,97.65,97.7,142978.0
2016-03-03 14:15:00,97.69,97.7,97.42,97.46,150426.0,97.69,97.7,97.42,97.46,150426.0
2016-03-03 14:20:00,97.45,97.84,97.45,97.68,185912.0,97.45,97.84,97.45,97.68,185912.0
2016-03-03 14:25:00,97.72,97.98,97.71,97.81,197504.0,97.72,97.98,97.71,97.81,197504.0
2016-03-03 14:30:00,97.82,97.88,97.74,97.81,138088.0,97.82,97.88,97.74,97.81,138088.0
2016-03-03 14:35:00,97.81,97.82,97.43,97.54,270449.0,97.81,97.82,97.43,97.54,270449.0
2016-03-03 14:40:00,97.55,97.83,97.54,97.83,123793.0,97.55,97.83,97.54,97.83,123793.0
2016-03-03 14:45:00,97.82,97.89,97.6,97.78,126937.0,97.82,97.89,97.6,97.78,126937.0
2016-03-03 14:50:00,97.77,97.89,97.57,97.73,159579.0,97.77,97.89,97.57,97.73,159579.0
2016-03-03 14:55:00,97.73,97.84,97.55,97.6,191732.0,97.73,97.84,97.55,97.6,191732.0
2016-03-03 15:00:00,97.6,97.88,97.6,97.82,181551.0,97.6,97.88,97.6,97.82,181551.0
2016-03-03 15:05:00,97.8,97.82,97.63,97.72,109429.0,97.8,97.82,97.63,97.72,109429.0
2016-03-03 15:10:00,97.71,97.75,97.55,97.69,201607.0,97.71,97.75,97.55,97.69,201607.0
2016-03-03 15:15:00,97.67,97.68,97.46,97.49,181489.0,97.67,97.68,97.46,97.49,181489.0
2016-03-03 15:20:00,97.47,97.47,97.03,97.2,287191.0,97.47,97.47,97.03,97.2,287191.0
2016-03-03 15:25:00,97.2,97.43,97.12,97.24,164834.0,97.2,97.43,97.12,97.24,164834.0
2016-03-03 15:30:00,97.24,97.49,97.22,97.44,188792.0,97.24,97.49,97.22,97.44,188792.0
2016-03-03 15:35:00,97.43,97.47,97.29,97.31,148498.0,97.43,97.47,97.29,97.31,148498.0
2016-03-03 15:40:00,97.3,97.75,97.28,97.65,289875.0,97.3,97.75,97.28,97.65,289875.0
2016-03-03 15:45:00,97.65,97.74,97.61,97.72,291624.0,97.65,97.74,97.61,97.72,291624.0
2016-03-03 15:50:00,97.71,97.73,97.51,97.53,310139.0,97.71,97.73,97.51,97.53,310139.0
2016-03-03 15:55:00,97.52,97.95,97.52,97.93,544257.0,97.52,97.95,97.52,97.93,544257.0
2016-03-04 09:30:00,98.76,99.21,98.32,98.94,586344.0,98.76,99.21,98.32,98.94,586344.0
2016-03-04 09:35:00,98.95,99.51,98.5,99.3,623449.0,98.95,99.51,98.5,99.3,623449.0
2016-03-04 09:40:00,99.3,100.0,99.01,99.19,883550.0,99.3,100.0,99.01,99.19,883550.0
2016-03-04 09:45:00,99.2,100.15,99.01,100.11,571035.0,99.2,100.15,99.01,100.11,571035.0
2016-03-04 09:50:00,100.07,100.5,99.4,99.63,667914.0,100.07,100.5,99.4,99.63,667914.0
2016-03-04 09:55:00,99.63,99.87,99.25,99.82,488416.0,99.63,99.87,99.25,99.82,488416.0
2016-03-04 10:00:00,99.83,100.05,99.35,99.39,535821.0,99.83,100.05,99.35,99.39,535821.0
2016-03-04 10:05:00,99.37,99.51,98.78,99.07,483675.0,99.37,99.51,98.78,99.07,483675.0
2016-03-04 10:10:00,99.05,99.13,98.71,98.71,321954.0,99.05,99.13,98.71,98.71,321954.0
2016-03-04 10:15:00,98.76,99.56,98.73,99.4,465613.0,98.76,99.56,98.73,99.4,465613.0
2016-03-04 10:20:00,99.42,99.48,99.14,99.43,256827.0,99.42,99.48,99.14,99.43,256827.0
2016-03-04 10:25:00,99.43,99.89,99.35,99.46,318000.0,99.43,99.89,99.35,99.46,318000.0
2016-03-04 10:30:00,99.46,99.7,99.23,99.63,279941.0,99.46,99.7,99.23,99.63,279941.0
2016-03-04 10:35:00,99.61,100.13,99.61,100.06,408070.0,99.61,100.13,99.61,100.06,408070.0
2016-03-04 10:40:00,100.07,100.32,99.86,100.26,323573.0,100.07,100.32,99.86,100.26,323573.0
2016-03-04 10:45:00,100.25,100.41,100.18,100.39,262980.0,100.25,100.41,100.18,100.39,262980.0
2016-03-04 10:50:00,100.38,100.39,99.94,100.17,236580.0,100.38,100.39,99.94,100.17,236580.0
2016-03-04 10:55:00,100.18,100.57,100.16,100.48,305097.0,100.18,100.57,100.16,100.48,305097.0
2016-03-04 11:00:00,100.48,100.83,100.47,100.75,539171.0,100.48,100.83,100.47,100.75,539171.0
2016-03-04 11:05:00,100.74,101.25,100.71,101.23,516923.0,100.74,101.25,100.71,101.23,516923.0
2016-03-04 11:10:00,101.24,101.63,101.14,101.59,593153.0,101.24,101.63,101.14,101.59,593153.0
2016-03-04 11:15:00,101.59,102.22,101.42,101.96,593049.0,101.59,102.22,101.42,101.96,593049.0
2016-03-04 11:20:00,101.97,101.97,101.29,101.68,453205.0,101.97,101.97,101.29,101.68,453205.0
2016-03-04 11:25:00,101.69,101.91,101.39,101.58,258740.0,101.69,101.91,101.39,101.58,258740.0
2016-03-04 11:30:00,101.61,101.85,101.5,101.69,259117.0,101.61,101.85,101.5,101.69,259117.0
2016-03-04 11:35:00,101.67,101.97,101.62,101.86,272976.0,101.67,101.97,101.62,101.86,272976.0
2016-03-04 11:40:00,101.85,101.96,101.57,101.92,375603.0,101.85,101.96,101.57,101.92,375603.0
2016-03-04 11:45:00,101.89,101.89,101.52,101.73,241871.0,101.89,101.89,101.52,101.73,241871.0
2016-03-04 11:50:00,101.74,101.92,101.7,101.88,182355.0,101.74,101.92,101.7,101.88,182355.0
2016-03-04 11:55:00,101.89,101.9,101.61,101.88,173138.0,101.89,101.9,101.61,101.88,173138.0
2016-03-04 12:00:00,101.86,102.0,101.85,101.96,207879.0,101.86,102.0,101.85,101.96,207879.0
2016-03-04 12:05:00,101.95,101.97,101.3,101.43,238426.0,101.95,101.97,101.3,101.43,238426.0
2016-03-04 12:10:00,101.43,101.45,101.01,101.04,270685.0,101.43,101.45,101.01,101.04,270685.0
2016-03-04 12:15:00,101.07,101.25,101.01,101.23,152199.0,101.07,101.25,101.01,101.23,152199.0
2016-03-04 12:20:00,101.22,101.38,101.03,101.04,164539.0,101.22,101.38,101.03,101.04,164539.0
2016-03-04 12:25:00,101.07,101.2,100.61,100.74,312073.0,101.07,101.2,100.61,100.74,312073.0
2016-03-04 12:30:00,100.73,100.95,100.62,100.8,217527.0,100.73,100.95,100.62,100.8,217527.0
2016-03-04 12:35:00,100.81,100.95,100.67,100.86,178486.0,100.81,100.95,100.67,100.86,178486.0
2016-03-04 12:40:00,100.87,100.89,100.63,100.74,84978.0,100.87,100.89,100.63,100.74,84978.0
2016-03-04 12:45:00,100.75,100.9,100.63,100.81,101754.0,100.75,100.9,100.63,100.81,101754.0
2016-03-04 12:50:00,100.81,101.0,100.66,100.96,169359.0,100.81,101.0,100.66,100.96,169359.0
2016-03-04 12:55:00,100.97,101.01,100.83,100.89,157402.0,100.97,101.01,100.83,100.89,157402.0
2016-03-04 13:00:00,100.89,101.0,100.77,100.81,106074.0,100.89,101.0,100.77,100.81,106074.0
2016-03-04 13:05:00,100.81,100.82,100.1,100.1,265585.0,100.81,100.82,100.1,100.1,265585.0
2016-03-04 13:10:00,100.12,100.42,100.1,100.4,194635.0,100.12,100.42,100.1,100.4,194635.0
2016-03-04 13:15:00,100.39,100.46,100.18,100.26,158278.0,100.39,100.46,100.18,100.26,158278.0
2016-03-04 13:20:00,100.27,100.42,100.02,100.39,162588.0,100.27,100.42,100.02,100.39,162588.0
2016-03-04 13:25:00,100.39,100.46,100.24,100.34,130364.0,100.39,100.46,100.24,100.34,130364.0
2016-03-04 13:30:00,100.34,100.36,100.12,100.3,120530.0,100.34,100.36,100.12,100.3,120530.0
2016-03-04 13:35:00,100.31,100.65,100.22,100.6,161362.0,100.31,100.65,100.22,100.6,161362.0
2016-03-04 13:40:00,100.61,100.68,100.43,100.52,127481.0,100.61,100.68,100.43,100.52,127481.0
2016-03-04 13:45:00,100.5,100.74,100.48,100.62,139091.0,100.5,100.74,100.48,100.62,139091.0
2016-03-04 13:50:00,100.64,100.97,100.6,100.97,190565.0,100.64,100.97,100.6,100.97,190565.0
2016-03-04 13:55:00,100.97,101.59,100.96,101.46,366351.0,100.97,101.59,100.96,101.46,366351.0
2016-03-04 14:00:00,101.47,101.64,101.3,101.55,181512.0,101.47,101.64,101.3,101.55,181512.0
2016-03-04 14:05:00,101.55,101.66,101.27,101.3,135443.0,101.55,101.66,101.27,101.3,135443.0
2016-03-04 14:10:00,101.32,101.46,101.07,101.09,197208.0,101.32,101.46,101.07,101.09,197208.0
2016-03-04 14:15:00,101.13,101.29,100.81,100.87,200760.0,101.13,101.29,100.81,100.87,200760.0
2016-03-04 14:20:00,100.85,100.91,100.62,100.83,184049.0,100.85,100.91,100.62,100.83,184049.0
2016-03-04 14:25:00,100.83,100.99,100.61,100.89,213266.0,100.83,100.99,100.61,100.89,213266.0
2016-03-04 14:30:00,100.85,101.2,100.75,101.17,114021.0,100.85,101.2,100.75,101.17,114021.0
2016-03-04 14:35:00,101.18,101.19,100.77,100.79,165471.0,101.18,101.19,100.77,100.79,165471.0
2016-03-04 14:40:00,100.79,100.91,100.62,100.73,171168.0,100.79,100.91,100.62,100.73,171168.0
2016-03-04 14:45:00,100.72,100.83,100.39,100.79,117506.0,100.72,100.83,100.39,100.79,117506.0
2016-03-04 14:50:00,100.76,100.82,100.15,100.3,130757.0,100.76,100.82,100.15,100.3,130757.0
2016-03-04 14:55:00,100.3,100.54,100.11,100.47,158025.0,100.3,100.54,100.11,100.47,158025.0
2016-03-04 15:00:00,100.47,100.57,100.12,100.19,255647.0,100.47,100.57,100.12,100.19,255647.0
2016-03-04 15:05:00,100.2,100.65,100.18,100.62,211720.0,100.2,100.65,100.18,100.62,211720.0
2016-03-04 15:10:00,100.63,100.72,100.41,100.62,140758.0,100.63,100.72,100.41,100.62,140758.0
2016-03-04 15:15:00,100.61,101.0,100.54,100.95,154974.0,100.61,101.0,100.54,100.95,154974.0
2016-03-04 15:20:00,100.96,101.19,100.76,101.09,206066.0,100.96,101.19,100.76,101.09,206066.0
2016-03-04 15:25:00,101.1,101.43,101.05,101.36,211172.0,101.1,101.43,101.05,101.36,211172.0
2016-03-04 15:30:00,101.4,101.53,101.21,101.22,179271.0,101.4,101.53,101.21,101.22,179271.0
2016-03-04 15:35:00,101.23,101.45,101.13,101.3,188783.0,101.23,101.45,101.13,101.3,188783.0
2016-03-04 15:40:00,101.3,101.52,101.24,101.46,197225.0,101.3,101.52,101.24,101.46,197225.0
2016-03-04 15:45:00,101.47,101.6,101.42,101.59,236255.0,101.47,101.6,101.42,101.59,236255.0
2016-03-04 15:50:00,101.58,101.64,101.54,101.62,296430.0,101.58,101.64,101.54,101.62,296430.0
2016-03-04 15:55:00,101.63,101.8,101.55,101.58,605971.0,101.63,101.8,101.55,101.58,605971.0
2016-03-07 09:30:00,101.0,101.79,100.6,100.86,471449.0,101.0,101.79,100.6,100.86,471449.0
2016-03-07 09:35:00,100.78,100.93,98.76,99.34,859326.0,100.78,100.93,98.76,99.34,859326.0
2016-03-07 09:40:00,99.38,99.47,98.0,98.12,881998.0,99.38,99.47,98.0,98.12,881998.0
2016-03-07 09:45:00,98.14,98.7,98.07,98.31,680837.0,98.14,98.7,98.07,98.31,680837.0
2016-03-07 09:50:00,98.35,98.48,97.81,97.94,469626.0,98.35,98.48,97.81,97.94,469626.0
2016-03-07 09:55:00,97.91,98.17,97.68,97.86,358360.0,97.91,98.17,97.68,97.86,358360.0
2016-03-07 10:00:00,97.86,98.56,97.85,98.55,395430.0,97.86,98.56,97.85,98.55,395430.0
2016-03-07 10:05:00,98.54,98.67,98.15,98.38,293302.0,98.54,98.67,98.15,98.38,293302.0
2016-03-07 10:10:00,98.4,98.41,97.52,97.81,486033.0,98.4,98.41,97.52,97.81,486033.0
2016-03-07 10:15:00,97.81,98.44,97.63,98.17,366627.0,97.81,98.44,97.63,98.17,366627.0
2016-03-07 10:20:00,98.18,98.19,97.28,97.34,432009.0,98.18,98.19,97.28,97.34,432009.0
2016-03-07 10:25:00,97.35,97.75,97.25,97.58,340159.0,97.35,97.75,97.25,97.58,340159.0
2016-03-07 10:30:00,97.54,97.91,97.36,97.61,271350.0,97.54,97.91,97.36,97.61,271350.0
2016-03-07 10:35:00,97.61,97.82,97.35,97.5,239493.0,97.61,97.82,97.35,97.5,239493.0
2016-03-07 10:40:00,97.54,97.71,97.12,97.18,315812.0,97.54,97.71,97.12,97.18,315812.0
2016-03-07 10:45:00,97.17,97.65,96.96,97.52,384743.0,97.17,97.65,96.96,97.52,384743.0
2016-03-07 10:50:00,97.52,98.6,97.49,97.92,570610.0,97.52,98.6,97.49,97.92,570610.0
2016-03-07 10:55:00,97.96,98.07,97.4,97.46,245288.0,97.96,98.07,97.4,97.46,245288.0
2016-03-07 11:00:00,97.46,97.48,96.91,97.26,465953.0,97.46,97.48,96.91,97.26,465953.0
2016-03-07 11:05:00,97.26,97.65,97.13,97.61,248629.0,97.26,97.65,97.13,97.61,248629.0
2016-03-07 11:10:00,97.63,97.87,97.38,97.55,237945.0,97.63,97.87,97.38,97.55,237945.0
2016-03-07 11:15:00,97.59,97.6,97.0,97.05,419474.0,97.59,97.6,97.0,97.05,419474.0
2016-03-07 11:20:00,97.03,97.5,96.8,97.36,517083.0,97.03,97.5,96.8,97.36,517083.0
2016-03-07 11:25:00,97.34,97.47,97.12,97.25,159024.0,97.34,97.47,97.12,97.25,159024.0
2016-03-07 11:30:00,97.29,97.54,97.21,97.44,199798.0,97.29,97.54,97.21,97.44,199798.0
2016-03-07 11:35:00,97.45,98.13,97.33,97.92,334600.0,97.45,98.13,97.33,97.92,334600.0
2016-03-07 11:40:00,97.91,98.26,97.82,97.96,382919.0,97.91,98.26,97.82,97.96,382919.0
2016-03-07 11:45:00,97.96,98.16,97.55,97.84,237375.0,97.96,98.16,97.55,97.84,237375.0
2016-03-07 11:50:00,97.83,98.35,97.8,98.32,294821.0,97.83,98.35,97.8,98.32,294821.0
2016-03-07 11:55:00,98.32,98.37,97.82,97.89,270980.0,98.32,98.37,97.82,97.89,270980.0
2016-03-07 12:00:00,97.93,98.17,97.87,97.96,99557.0,97.93,98.17,97.87,97.96,99557.0
2016-03-07 12:05:00,98.0,98.15,97.96,98.06,74051.0,98.0,98.15,97.96,98.06,74051.0
2016-03-07 12:10:00,98.04,98.1,97.61,97.84,129363.0,98.04,98.1,97.61,97.84,129363.0
2016-03-07 12:15:00,97.87,97.98,97.68,97.75,117918.0,97.87,97.98,97.68,97.75,117918.0
2016-03-07 12:20:00,97.74,97.78,97.48,97.66,141420.0,97.74,97.78,97.48,97.66,141420.0
2016-03-07 12:25:00,97.7,97.85,97.55,97.74,203834.0,97.7,97.85,97.55,97.74,203834.0
2016-03-07 12:30:00,97.73,97.97,97.66,97.85,86650.0,97.73,97.97,97.66,97.85,86650.0
2016-03-07 12:35:00,97.85,97.87,97.61,97.71,73255.0,97.85,97.87,97.61,97.71,73255.0
2016-03-07 12:40:00,97.71,97.97,97.71,97.96,67207.0,97.71,97.97,97.71,97.96,67207.0
2016-03-07 12:45:00,97.98,97.98,97.66,97.84,87266.0,97.98,97.98,97.66,97.84,87266.0
2016-03-07 12:50:00,97.84,97.85,97.51,97.56,119151.0,97.84,97.85,97.51,97.56,119151.0
2016-03-07 12:55:00,97.6,97.6,97.27,97.31,189889.0,97.6,97.6,97.27,97.31,189889.0
2016-03-07 13:00:00,97.33,97.43,97.05,97.29,252662.0,97.33,97.43,97.05,97.29,252662.0
2016-03-07 13:05:00,97.27,97.36,97.08,97.11,123106.0,97.27,97.36,97.08,97.11,123106.0
2016-03-07 13:10:00,97.11,97.21,96.86,96.94,270546.0,97.11,97.21,96.86,96.94,270546.0
2016-03-07 13:15:00,96.94,97.13,96.85,96.87,159979.0,96.94,97.13,96.85,96.87,159979.0
2016-03-07 13:20:00,96.87,96.93,96.7,96.74,220187.0,96.87,96.93,96.7,96.74,220187.0
2016-03-07 13:25:00,96.75,96.75,96.52,96.55,165776.0,96.75,96.75,96.52,96.55,165776.0
2016-03-07 13:30:00,96.57,96.74,96.44,96.59,254307.0,96.57,96.74,96.44,96.59,254307.0
2016-03-07 13:35:00,96.6,96.9,96.55,96.73,191328.0,96.6,96.9,96.55,96.73,191328.0
2016-03-07 13:40:00,96.72,96.83,96.55,96.58,139154.0,96.72,96.83,96.55,96.58,139154.0
2016-03-07 13:45:00,96.57,96.72,96.43,96.55,220709.0,96.57,96.72,96.43,96.55,220709.0
2016-03-07 13:50:00,96.56,96.68,96.48,96.55,127208.0,96.56,96.68,96.48,96.55,127208.0
2016-03-07 13:55:00,96.56,96.72,96.45,96.57,134588.0,96.56,96.72,96.45,96.57,134588.0
2016-03-07 14:00:00,96.58,96.85,96.5,96.53,225072.0,96.58,96.85,96.5,96.53,225072.0
2016-03-07 14:05:00,96.53,96.65,96.42,96.42,176680.0,96.53,96.65,96.42,96.42,176680.0
2016-03-07 14:10:00,96.42,96.54,96.24,96.43,304780.0,96.42,96.54,96.24,96.43,304780.0
2016-03-07 14:15:00,96.43,96.44,95.9,95.92,298678.0,96.43,96.44,95.9,95.92,298678.0
2016-03-07 14:20:00,95.93,96.19,95.79,95.94,209773.0,95.93,96.19,95.79,95.94,209773.0
2016-03-07 14:25:00,95.93,95.97,95.77,95.89,155750.0,95.93,95.97,95.77,95.89,155750.0
2016-03-07 14:30:00,95.88,96.08,95.85,95.89,198923.0,95.88,96.08,95.85,95.89,198923.0
2016-03-07 14:35:00,95.87,95.88,95.48,95.56,316813.0,95.87,95.88,95.48,95.56,316813.0
2016-03-07 14:40:00,95.56,95.63,95.3,95.4,218138.0,95.56,95.63,95.3,95.4,218138.0
2016-03-07 14:45:00,95.41,95.81,95.4,95.72,226427.0,95.41,95.81,95.4,95.72,226427.0
2016-03-07 14:50:00,95.73,95.8,95.6,95.7,155668.0,95.73,95.8,95.6,95.7,155668.0
2016-03-07 14:55:00,95.69,95.71,95.4,95.45,174751.0,95.69,95.71,95.4,95.45,174751.0
2016-03-07 15:00:00,95.44,95.58,95.26,95.35,271660.0,95.44,95.58,95.26,95.35,271660.0
2016-03-07 15:05:00,95.29,95.56,95.25,95.51,261907.0,95.29,95.56,95.25,95.51,261907.0
2016-03-07 15:10:00,95.52,95.87,95.47,95.84,305997.0,95.52,95.87,95.47,95.84,305997.0
2016-03-07 15:15:00,95.84,95.94,95.72,95.87,258344.0,95.84,95.94,95.72,95.87,258344.0
2016-03-07 15:20:00,95.88,95.88,95.46,95.66,239497.0,95.88,95.88,95.46,95.66,239497.0
2016-03-07 15:25:00,95.64,95.78,95.53,95.68,241161.0,95.64,95.78,95.53,95.68,241161.0
2016-03-07 15:30:00,95.69,96.28,95.68,96.16,567118.0,95.69,96.28,95.68,96.16,567118.0
2016-03-07 15:35:00,96.18,96.61,96.16,96.39,414934.0,96.18,96.61,96.16,96.39,414934.0
2016-03-07 15:40:00,96.35,96.49,95.82,95.93,341141.0,96.35,96.49,95.82,95.93,341141.0
2016-03-07 15:45:00,95.94,96.01,95.56,95.58,289523.0,95.94,96.01,95.56,95.58,289523.0
2016-03-07 15:50:00,95.58,95.84,95.51,95.59,322699.0,95.58,95.84,95.51,95.59,322699.0
2016-03-07 15:55:00,95.58,95.63,95.42,95.49,555341.0,95.58,95.63,95.42,95.49,555341.0
2016-03-08 09:30:00,94.96,95.95,94.5,95.6,672780.0,94.96,95.95,94.5,95.6,672780.0
2016-03-08 09:35:00,95.57,96.29,95.33,96.04,498326.0,95.57,96.29,95.33,96.04,498326.0
2016-03-08 09:40:00,96.0,96.79,95.62,96.46,421846.0,96.0,96.79,95.62,96.46,421846.0
2016-03-08 09:45:00,96.45,97.12,96.12,97.1,437179.0,96.45,97.12,96.12,97.1,437179.0
2016-03-08 09:50:00,97.06,97.1,96.41,96.9,289697.0,97.06,97.1,96.41,96.9,289697.0
2016-03-08 09:55:00,96.86,96.91,96.2,96.39,244063.0,96.86,96.91,96.2,96.39,244063.0
2016-03-08 10:00:00,96.37,96.84,95.98,96.69,254816.0,96.37,96.84,95.98,96.69,254816.0
2016-03-08 10:05:00,96.65,96.83,96.37,96.4,235295.0,96.65,96.83,96.37,96.4,235295.0
2016-03-08 10:10:00,96.42,97.33,96.42,97.09,410244.0,96.42,97.33,96.42,97.09,410244.0
2016-03-08 10:15:00,97.12,97.46,96.97,97.1,261716.0,97.12,97.46,96.97,97.1,261716.0
2016-03-08 10:20:00,97.13,97.59,97.11,97.26,337073.0,97.13,97.59,97.11,97.26,337073.0
2016-03-08 10:25:00,97.22,97.34,96.87,96.91,265332.0,97.22,97.34,96.87,96.91,265332.0
2016-03-08 10:30:00,96.9,97.46,96.84,97.42,252213.0,96.9,97.46,96.84,97.42,252213.0
2016-03-08 10:35:00,97.42,97.64,97.3,97.37,266239.0,97.42,97.64,97.3,97.37,266239.0
2016-03-08 10:40:00,97.4,97.47,97.15,97.21,150475.0,97.4,97.47,97.15,97.21,150475.0
2016-03-08 10:45:00,97.2,97.31,96.97,97.27,158166.0,97.2,97.31,96.97,97.27,158166.0
2016-03-08 10:50:00,97.27,97.75,97.2,97.52,225678.0,97.27,97.75,97.2,97.52,225678.0
2016-03-08 10:55:00,97.49,97.74,97.31,97.59,172762.0,97.49,97.74,97.31,97.59,172762.0
2016-03-08 11:00:00,97.64,98.19,97.61,98.05,458561.0,97.64,98.19,97.61,98.05,458561.0
2016-03-08 11:05:00,98.05,98.28,97.92,98.21,242908.0,98.05,98.28,97.92,98.21,242908.0
2016-03-08 11:10:00,98.21,98.27,97.66,97.75,218111.0,98.21,98.27,97.66,97.75,218111.0
2016-03-08 11:15:00,97.78,98.23,97.71,97.85,228122.0,97.78,98.23,97.71,97.85,228122.0
2016-03-08 11:20:00,97.85,97.88,97.37,97.46,218022.0,97.85,97.88,97.37,97.46,218022.0
2016-03-08 11:25:00,97.46,97.95,97.43,97.56,143773.0,97.46,97.95,97.43,97.56,143773.0
2016-03-08 11:30:00,97.54,97.69,97.25,97.25,169377.0,97.54,97.69,97.25,97.25,169377.0
2016-03-08 11:35:00,97.23,97.59,97.19,97.51,140332.0,97.23,97.59,97.19,97.51,140332.0
2016-03-08 11:40:00,97.51,97.62,97.34,97.48,77713.0,97.51,97.62,97.34,97.48,77713.0
2016-03-08 11:45:00,97.5,97.56,97.31,97.39,67845.0,97.5,97.56,97.31,97.39,67845.0
2016-03-08 11:50:00,97.4,97.96,97.4,97.76,158514.0,97.4,97.96,97.4,97.76,158514.0
2016-03-08 11:55:00,97.8,97.92,97.63,97.8,110242.0,97.8,97.92,97.63,97.8,110242.0
2016-03-08 12:00:00,97.77,97.8,97.42,97.64,129394.0,97.77,97.8,97.42,97.64,129394.0
2016-03-08 12:05:00,97.67,97.88,97.59,97.75,115994.0,97.67,97.88,97.59,97.75,115994.0
2016-03-08 12:10:00,97.73,97.85,97.56,97.57,45961.0,97.73,97.85,97.56,97.57,45961.0
2016-03-08 12:15:00,97.58,97.72,97.39,97.56,135571.0,97.58,97.72,97.39,97.56,135571.0
2016-03-08 12:20:00,97.57,97.7,97.28,97.29,116280.0,97.57,97.7,97.28,97.29,116280.0
2016-03-08 12:25:00,97.29,97.37,97.05,97.2,135898.0,97.29,97.37,97.05,97.2,135898.0
2016-03-08 12:30:00,97.25,97.37,97.05,97.12,75061.0,97.25,97.37,97.05,97.12,75061.0
2016-03-08 12:35:00,97.14,97.59,97.13,97.34,114368.0,97.14,97.59,97.13,97.34,114368.0
2016-03-08 12:40:00,97.32,97.37,97.05,97.08,52171.0,97.32,97.37,97.05,97.08,52171.0
2016-03-08 12:45:00,97.07,97.15,96.76,96.92,136407.0,97.07,97.15,96.76,96.92,136407.0
2016-03-08 12:50:00,96.84,96.98,96.65,96.7,117876.0,96.84,96.98,96.65,96.7,117876.0
2016-03-08 12:55:00,96.72,96.96,96.6,96.96,83730.0,96.72,96.96,96.6,96.96,83730.0
2016-03-08 13:00:00,96.97,97.04,96.83,96.92,123178.0,96.97,97.04,96.83,96.92,123178.0
2016-03-08 13:05:00,96.95,97.0,96.83,96.93,69061.0,96.95,97.0,96.83,96.93,69061.0
2016-03-08 13:10:00,96.95,96.99,96.49,96.58,112702.0,96.95,96.99,96.49,96.58,112702.0
2016-03-08 13:15:00,96.57,96.94,96.56,96.71,95051.0,96.57,96.94,96.56,96.71,95051.0
2016-03-08 13:20:00,96.7,97.1,96.59,96.89,137039.0,96.7,97.1,96.59,96.89,137039.0
2016-03-08 13:25:00,96.9,97.23,96.8,96.96,144904.0,96.9,97.23,96.8,96.96,144904.0
2016-03-08 13:30:00,97.0,97.32,96.97,97.16,106903.0,97.0,97.32,96.97,97.16,106903.0
2016-03-08 13:35:00,97.16,97.54,97.16,97.2,101868.0,97.16,97.54,97.16,97.2,101868.0
2016-03-08 13:40:00,97.18,97.31,96.82,96.95,137146.0,97.18,97.31,96.82,96.95,137146.0
2016-03-08 13:45:00,96.96,97.32,96.96,96.99,157486.0,96.96,97.32,96.96,96.99,157486.0
2016-03-08 13:50:00,97.02,97.23,97.02,97.16,57042.0,97.02,97.23,97.02,97.16,57042.0
2016-03-08 13:55:00,97.15,97.3,97.04,97.13,69209.0,97.15,97.3,97.04,97.13,69209.0
2016-03-08 14:00:00,97.1,97.18,96.84,97.11,141608.0,97.1,97.18,96.84,97.11,141608.0
2016-03-08 14:05:00,97.13,97.18,96.77,97.01,79255.0,97.13,97.18,96.77,97.01,79255.0
2016-03-08 14:10:00,96.98,97.15,96.92,97.03,64365.0,96.98,97.15,96.92,97.03,64365.0
2016-03-08 14:15:00,97.04,97.05,96.79,96.96,126514.0,97.04,97.05,96.79,96.96,126514.0
2016-03-08 14:20:00,96.96,97.04,96.55,96.62,71211.0,96.96,97.04,96.55,96.62,71211.0
2016-03-08 14:25:00,96.6,96.77,96.54,96.75,85753.0,96.6,96.77,96.54,96.75,85753.0
2016-03-08 14:30:00,96.76,96.82,96.62,96.72,47221.0,96.76,96.82,96.62,96.72,47221.0
2016-03-08 14:35:00,96.73,96.75,96.4,96.46,127594.0,96.73,96.75,96.4,96.46,127594.0
2016-03-08 14:40:00,96.45,96.68,96.25,96.59,120966.0,96.45,96.68,96.25,96.59,120966.0
2016-03-08 14:45:00,96.58,96.74,96.5,96.5,113355.0,96.58,96.74,96.5,96.5,113355.0
2016-03-08 14:50:00,96.5,96.53,96.26,96.42,149925.0,96.5,96.53,96.26,96.42,149925.0
2016-03-08 14:55:00,96.43,96.59,96.37,96.37,95703.0,96.43,96.59,96.37,96.37,95703.0
2016-03-08 15:00:00,96.37,96.61,96.26,96.28,126257.0,96.37,96.61,96.26,96.28,126257.0
2016-03-08 15:05:00,96.28,96.46,96.28,96.42,78385.0,96.28,96.46,96.28,96.42,78385.0
2016-03-08 15:10:00,96.41,96.67,96.34,96.39,140829.0,96.41,96.67,96.34,96.39,140829.0
2016-03-08 15:15:00,96.4,96.48,96.17,96.21,103936.0,96.4,96.48,96.17,96.21,103936.0
2016-03-08 15:20:00,96.21,96.45,96.17,96.41,97894.0,96.21,96.45,96.17,96.41,97894.0
2016-03-08 15:25:00,96.41,96.45,96.18,96.23,109470.0,96.41,96.45,96.18,96.23,109470.0
2016-03-08 15:30:00,96.25,96.41,96.2,96.26,142948.0,96.25,96.41,96.2,96.26,142948.0
2016-03-08 15:35:00,96.26,96.27,96.14,96.16,114184.0,96.26,96.27,96.14,96.16,114184.0
2016-03-08 15:40:00,96.17,96.36,96.1,96.23,192206.0,96.17,96.36,96.1,96.23,192206.0
2016-03-08 15:45:00,96.21,96.47,96.21,96.39,148833.0,96.21,96.47,96.21,96.39,148833.0
2016-03-08 15:50:00,96.36,96.37,96.19,96.3,258477.0,96.36,96.37,96.19,96.3,258477.0
2016-03-08 15:55:00,96.29,96.35,96.15,96.23,414056.0,96.29,96.35,96.15,96.23,414056.0
2016-03-09 09:30:00,96.79,97.32,95.6,95.7,503386.0,96.79,97.32,95.6,95.7,503386.0
2016-03-09 09:35:00,95.67,95.88,95.4,95.55,307588.0,95.67,95.88,95.4,95.55,307588.0
2016-03-09 09:40:00,95.51,96.13,95.48,95.89,337102.0,95.51,96.13,95.48,95.89,337102.0
2016-03-09 09:45:00,95.92,95.92,95.0,95.17,354792.0,95.92,95.92,95.0,95.17,354792.0
2016-03-09 09:50:00,95.17,95.6,95.05,95.47,215916.0,95.17,95.6,95.05,95.47,215916.0
2016-03-09 09:55:00,95.45,96.25,95.32,96.06,291670.0,95.45,96.25,95.32,96.06,291670.0
2016-03-09 10:00:00,96.01,96.88,95.97,96.75,487165.0,96.01,96.88,95.97,96.75,487165.0
2016-03-09 10:05:00,96.72,96.84,96.26,96.66,208231.0,96.72,96.84,96.26,96.66,208231.0
2016-03-09 10:10:00,96.65,97.29,96.64,97.15,378994.0,96.65,97.29,96.64,97.15,378994.0
2016-03-09 10:15:00,97.16,97.72,97.1,97.19,426852.0,97.16,97.72,97.1,97.19,426852.0
2016-03-09 10:20:00,97.21,97.54,97.01,97.17,226691.0,97.21,97.54,97.01,97.17,226691.0
2016-03-09 10:25:00,97.17,97.23,96.89,96.98,96236.0,97.17,97.23,96.89,96.98,96236.0
2016-03-09 10:30:00,97.03,97.33,96.63,96.81,153074.0,97.03,97.33,96.63,96.81,153074.0
2016-03-09 10:35:00,96.85,97.08,96.71,96.8,171697.0,96.85,97.08,96.71,96.8,171697.0
2016-03-09 10:40:00,96.85,96.87,96.46,96.58,207037.0,96.85,96.87,96.46,96.58,207037.0
2016-03-09 10:45:00,96.57,96.78,96.32,96.72,139675.0,96.57,96.78,96.32,96.72,139675.0
2016-03-09 10:50:00,96.74,96.78,95.75,96.0,283227.0,96.74,96.78,95.75,96.0,283227.0
2016-03-09 10:55:00,96.0,96.1,95.72,95.92,189920.0,96.0,96.1,95.72,95.92,189920.0
2016-03-09 11:00:00,95.92,96.48,95.91,96.37,183601.0,95.92,96.48,95.91,96.37,183601.0
2016-03-09 11:05:00,96.32,96.82,96.32,96.65,178446.0,96.32,96.82,96.32,96.65,178446.0
2016-03-09 11:10:00,96.7,96.95,96.6,96.63,113930.0,96.7,96.95,96.6,96.63,113930.0
2016-03-09 11:15:00,96.66,96.95,96.65,96.88,83960.0,96.66,96.95,96.65,96.88,83960.0
2016-03-09 11:20:00,96.9,97.32,96.8,97.31,305607.0,96.9,97.32,96.8,97.31,305607.0
2016-03-09 11:25:00,97.3,97.42,97.06,97.18,161727.0,97.3,97.42,97.06,97.18,161727.0
2016-03-09 11:30:00,97.19,97.46,97.07,97.08,244055.0,97.19,97.46,97.07,97.08,244055.0
2016-03-09 11:35:00,97.16,97.3,97.0,97.24,136569.0,97.16,97.3,97.0,97.24,136569.0
2016-03-09 11:40:00,97.22,97.36,97.11,97.28,146475.0,97.22,97.36,97.11,97.28,146475.0
2016-03-09 11:45:00,97.28,97.28,97.09,97.18,74419.0,97.28,97.28,97.09,97.18,74419.0
2016-03-09 11:50:00,97.19,97.3,97.08,97.3,41551.0,97.19,97.3,97.08,97.3,41551.0
2016-03-09 11:55:00,97.28,97.31,97.09,97.18,84820.0,97.28,97.31,97.09,97.18,84820.0
2016-03-09 12:00:00,97.21,97.39,97.2,97.31,88302.0,97.21,97.39,97.2,97.31,88302.0
2016-03-09 12:05:00,97.27,97.27,97.12,97.18,57439.0,97.27,97.27,97.12,97.18,57439.0
2016-03-09 12:10:00,97.15,97.29,97.13,97.29,37889.0,97.15,97.29,97.13,97.29,37889.0
2016-03-09 12:15:00,97.27,97.33,97.2,97.29,71650.0,97.27,97.33,97.2,97.29,71650.0
2016-03-09 12:20:00,97.28,97.35,97.24,97.34,40687.0,97.28,97.35,97.24,97.34,40687.0
2016-03-09 12:25:00,97.32,97.37,97.2,97.33,40114.0,97.32,97.37,97.2,97.33,40114.0
2016-03-09 12:30:00,97.33,97.35,97.2,97.25,34777.0,97.33,97.35,97.2,97.25,34777.0
2016-03-09 12:35:00,97.26,97.27,97.0,97.25,72501.0,97.26,97.27,97.0,97.25,72501.0
2016-03-09 12:40:00,97.26,97.28,97.05,97.1,37691.0,97.26,97.28,97.05,97.1,37691.0
2016-03-09 12:45:00,97.1,97.1,96.69,96.78,115420.0,97.1,97.1,96.69,96.78,115420.0
2016-03-09 12:50:00,96.79,97.03,96.76,96.95,70662.0,96.79,97.03,96.76,96.95,70662.0
2016-03-09 12:55:00,96.96,96.97,96.65,96.71,71031.0,96.96,96.97,96.65,96.71,71031.0
2016-03-09 13:00:00,96.73,97.02,96.63,96.86,48572.0,96.73,97.02,96.63,96.86,48572.0
2016-03-09 13:05:00,96.9,96.94,96.73,96.83,31743.0,96.9,96.94,96.73,96.83,31743.0
2016-03-09 13:10:00,96.8,97.18,96.8,97.1,80784.0,96.8,97.18,96.8,97.1,80784.0
2016-03-09 13:15:00,97.1,97.11,96.84,96.95,44064.0,97.1,97.11,96.84,96.95,44064.0
2016-03-09 13:20:00,96.94,97.04,96.8,97.04,32660.0,96.94,97.04,96.8,97.04,32660.0
2016-03-09 13:25:00,97.04,97.18,97.02,97.15,59030.0,97.04,97.18,97.02,97.15,59030.0
2016-03-09 13:30:00,97.15,97.33,97.15,97.19,100119.0,97.15,97.33,97.15,97.19,100119.0
2016-03-09 13:35:00,97.22,97.36,97.22,97.32,51921.0,97.22,97.36,97.22,97.32,51921.0
2016-03-09 13:40:00,97.3,97.37,97.13,97.15,66531.0,97.3,97.37,97.13,97.15,66531.0
2016-03-09 13:45:00,97.16,97.4,97.16,97.38,61437.0,97.16,97.4,97.16,97.38,61437.0
2016-03-09 13:50:00,97.39,97.46,97.36,97.44,85088.0,97.39,97.46,97.36,97.44,85088.0
2016-03-09 13:55:00,97.45,97.53,97.33,97.36,200518.0,97.45,97.53,97.33,97.36,200518.0
2016-03-09 14:00:00,97.37,97.53,97.33,97.51,63643.0,97.37,97.53,97.33,97.51,63643.0
2016-03-09 14:05:00,97.51,97.62,97.44,97.58,113933.0,97.51,97.62,97.44,97.58,113933.0
2016-03-09 14:10:00,97.6,97.72,97.5,97.69,90960.0,97.6,97.72,97.5,97.69,90960.0
2016-03-09 14:15:00,97.69,98.3,97.67,98.25,388478.0,97.69,98.3,97.67,98.25,388478.0
2016-03-09 14:20:00,98.26,98.27,97.87,98.11,185565.0,98.26,98.27,97.87,98.11,185565.0
2016-03-09 14:25:00,98.11,98.37,98.0,98.08,174960.0,98.11,98.37,98.0,98.08,174960.0
2016-03-09 14:30:00,98.08,98.1,97.73,97.95,183288.0,98.08,98.1,97.73,97.95,183288.0
2016-03-09 14:35:00,97.97,98.06,97.79,97.99,100984.0,97.97,98.06,97.79,97.99,100984.0
2016-03-09 14:40:00,97.98,98.04,97.8,98.03,82795.0,97.98,98.04,97.8,98.03,82795.0
2016-03-09 14:45:00,98.03,98.1,97.83,97.98,112248.0,98.03,98.1,97.83,97.98,112248.0
2016-03-09 14:50:00,98.0,98.14,97.82,97.94,122025.0,98.0,98.14,97.82,97.94,122025.0
2016-03-09 14:55:00,97.96,98.01,97.89,98.0,52247.0,97.96,98.01,97.89,98.0,52247.0
2016-03-09 15:00:00,97.99,98.1,97.91,98.05,82266.0,97.99,98.1,97.91,98.05,82266.0
2016-03-09 15:05:00,98.03,98.05,97.65,97.73,133202.0,98.03,98.05,97.65,97.73,133202.0
2016-03-09 15:10:00,97.72,97.93,97.64,97.74,112303.0,97.72,97.93,97.64,97.74,112303.0
2016-03-09 15:15:00,97.76,97.85,97.61,97.71,91070.0,97.76,97.85,97.61,97.71,91070.0
2016-03-09 15:20:00,97.7,97.78,97.58,97.67,75490.0,97.7,97.78,97.58,97.67,75490.0
2016-03-09 15:25:00,97.68,97.83,97.68,97.75,87494.0,97.68,97.83,97.68,97.75,87494.0
2016-03-09 15:30:00,97.77,97.92,97.63,97.91,90334.0,97.77,97.92,97.63,97.91,90334.0
2016-03-09 15:35:00,97.9,97.9,97.72,97.77,55403.0,97.9,97.9,97.72,97.77,55403.0
2016-03-09 15:40:00,97.76,97.85,97.59,97.73,101627.0,97.76,97.85,97.59,97.73,101627.0
2016-03-09 15:45:00,97.73,97.77,97.62,97.75,82110.0,97.73,97.77,97.62,97.75,82110.0
2016-03-09 15:50:00,97.75,97.94,97.73,97.94,153249.0,97.75,97.94,97.73,97.94,153249.0
2016-03-09 15:55:00,97.93,98.0,97.82,98.0,244943.0,97.93,98.0,97.82,98.0,244943.0
2016-03-10 09:30:00,98.18,99.5,98.0,99.12,599011.0,98.18,99.5,98.0,99.12,599011.0
2016-03-10 09:35:00,99.04,99.74,98.83,99.64,320843.0,99.04,99.74,98.83,99.64,320843.0
2016-03-10 09:40:00,99.61,99.7,99.08,99.15,245269.0,99.61,99.7,99.08,99.15,245269.0
2016-03-10 09:45:00,99.24,99.25,98.7,99.03,359809.0,99.24,99.25,98.7,99.03,359809.0
2016-03-10 09:50:00,99.03,99.62,99.03,99.56,348133.0,99.03,99.62,99.03,99.56,348133.0
2016-03-10 09:55:00,99.55,99.6,99.2,99.25,179020.0,99.55,99.6,99.2,99.25,179020.0
2016-03-10 10:00:00,99.25,99.26,98.5,98.63,420749.0,99.25,99.26,98.5,98.63,420749.0
2016-03-10 10:05:00,98.67,99.1,98.59,98.75,317257.0,98.67,99.1,98.59,98.75,317257.0
2016-03-10 10:10:00,98.71,98.79,98.38,98.65,238002.0,98.71,98.79,98.38,98.65,238002.0
2016-03-10 10:15:00,98.67,98.73,98.43,98.54,190405.0,98.67,98.73,98.43,98.54,190405.0
2016-03-10 10:20:00,98.56,98.6,98.23,98.28,167738.0,98.56,98.6,98.23,98.28,167738.0
2016-03-10 10:25:00,98.28,98.44,97.82,98.01,248826.0,98.28,98.44,97.82,98.01,248826.0
2016-03-10 10:30:00,97.99,98.0,97.61,97.69,287646.0,97.99,98.0,97.61,97.69,287646.0
2016-03-10 10:35:00,97.7,97.71,96.84,97.23,398109.0,97.7,97.71,96.84,97.23,398109.0
2016-03-10 10:40:00,97.23,97.6,97.06,97.39,282734.0,97.23,97.6,97.06,97.39,282734.0
2016-03-10 10:45:00,97.37,97.85,97.35,97.54,272892.0,97.37,97.85,97.35,97.54,272892.0
2016-03-10 10:50:00,97.52,97.57,97.07,97.22,348092.0,97.52,97.57,97.07,97.22,348092.0
2016-03-10 10:55:00,97.23,97.38,96.96,97.04,284509.0,97.23,97.38,96.96,97.04,284509.0
2016-03-10 11:00:00,97.02,97.25,96.89,97.04,225027.0,97.02,97.25,96.89,97.04,225027.0
2016-03-10 11:05:00,97.04,97.37,96.96,97.19,216483.0,97.04,97.37,96.96,97.19,216483.0
2016-03-10 11:10:00,97.18,97.34,97.05,97.19,153917.0,97.18,97.34,97.05,97.19,153917.0
2016-03-10 11:15:00,97.19,97.19,96.61,96.66,222265.0,97.19,97.19,96.61,96.66,222265.0
2016-03-10 11:20:00,96.67,96.78,96.4,96.42,217822.0,96.67,96.78,96.4,96.42,217822.0
2016-03-10 11:25:00,96.44,96.83,96.33,96.66,260381.0,96.44,96.83,96.33,96.66,260381.0
2016-03-10 11:30:00,96.65,96.93,96.55,96.76,324115.0,96.65,96.93,96.55,96.76,324115.0
2016-03-10 11:35:00,96.76,97.12,96.7,97.03,373832.0,96.76,97.12,96.7,97.03,373832.0
2016-03-10 11:40:00,97.04,97.37,97.01,97.36,289905.0,97.04,97.37,97.01,97.36,289905.0
2016-03-10 11:45:00,97.33,97.47,97.1,97.22,191583.0,97.33,97.47,97.1,97.22,191583.0
2016-03-10 11:50:00,97.21,97.24,96.73,96.77,140388.0,97.21,97.24,96.73,96.77,140388.0
2016-03-10 11:55:00,96.77,97.17,96.74,97.13,89673.0,96.77,97.17,96.74,97.13,89673.0
2016-03-10 12:00:00,97.08,97.33,97.07,97.15,113361.0,97.08,97.33,97.07,97.15,113361.0
2016-03-10 12:05:00,97.14,97.33,96.94,97.06,130844.0,97.14,97.33,96.94,97.06,130844.0
2016-03-10 12:10:00,97.08,97.29,96.87,97.19,84623.0,97.08,97.29,96.87,97.19,84623.0
2016-03-10 12:15:00,97.2,97.23,96.81,96.92,66203.0,97.2,97.23,96.81,96.92,66203.0
2016-03-10 12:20:00,96.92,96.98,96.69,96.82,81629.0,96.92,96.98,96.69,96.82,81629.0
2016-03-10 12:25:00,96.81,96.92,96.75,96.92,61444.0,96.81,96.92,96.75,96.92,61444.0
2016-03-10 12:30:00,96.92,96.93,96.57,96.63,79699.0,96.92,96.93,96.57,96.63,79699.0
2016-03-10 12:35:00,96.64,96.64,96.2,96.36,143239.0,96.64,96.64,96.2,96.36,143239.0
2016-03-10 12:40:00,96.37,96.49,96.19,96.19,88168.0,96.37,96.49,96.19,96.19,88168.0
2016-03-10 12:45:00,96.19,96.36,96.07,96.1,119214.0,96.19,96.36,96.07,96.1,119214.0
2016-03-10 12:50:00,96.13,96.27,96.1,96.22,113536.0,96.13,96.27,96.1,96.22,113536.0
2016-03-10 12:55:00,96.22,96.49,96.06,96.28,104302.0,96.22,96.49,96.06,96.28,104302.0
2016-03-10 13:00:00,96.28,96.45,96.13,96.16,95382.0,96.28,96.45,96.13,96.16,95382.0
2016-03-10 13:05:00,96.15,96.24,95.92,96.03,161061.0,96.15,96.24,95.92,96.03,161061.0
2016-03-10 13:10:00,96.02,96.09,95.74,95.86,140180.0,96.02,96.09,95.74,95.86,140180.0
2016-03-10 13:15:00,95.84,96.15,95.84,96.05,97727.0,95.84,96.15,95.84,96.05,97727.0
2016-03-10 13:20:00,96.05,96.12,95.92,96.1,111258.0,96.05,96.12,95.92,96.1,111258.0
2016-03-10 13:25:00,96.08,96.33,96.03,96.22,122715.0,96.08,96.33,96.03,96.22,122715.0
2016-03-10 13:30:00,96.2,96.33,96.07,96.29,122972.0,96.2,96.33,96.07,96.29,122972.0
2016-03-10 13:35:00,96.31,96.44,96.18,96.4,98303.0,96.31,96.44,96.18,96.4,98303.0
2016-03-10 13:40:00,96.42,96.45,96.1,96.17,124766.0,96.42,96.45,96.1,96.17,124766.0
2016-03-10 13:45:00,96.17,96.18,95.97,96.04,100909.0,96.17,96.18,95.97,96.04,100909.0
2016-03-10 13:50:00,96.05,96.36,96.05,96.29,90121.0,96.05,96.36,96.05,96.29,90121.0
2016-03-10 13:55:00,96.27,96.29,96.0,96.05,129024.0,96.27,96.29,96.0,96.05,129024.0
2016-03-10 14:00:00,96.08,96.3,96.07,96.22,74063.0,96.08,96.3,96.07,96.22,74063.0
2016-03-10 14:05:00,96.23,96.26,95.82,95.98,146181.0,96.23,96.26,95.82,95.98,146181.0
2016-03-10 14:10:00,95.98,96.03,95.87,95.97,139775.0,95.98,96.03,95.87,95.97,139775.0
2016-03-10 14:15:00,95.95,95.98,95.81,95.88,136314.0,95.95,95.98,95.81,95.88,136314.0
2016-03-10 14:20:00,95.89,95.89,95.56,95.72,212879.0,95.89,95.89,95.56,95.72,212879.0
2016-03-10 14:25:00,95.75,95.86,95.45,95.79,225051.0,95.75,95.86,95.45,95.79,225051.0
2016-03-10 14:30:00,95.79,96.12,95.74,96.05,188528.0,95.79,96.12,95.74,96.05,188528.0
2016-03-10 14:35:00,96.08,96.23,95.91,96.04,123246.0,96.08,96.23,95.91,96.04,123246.0
2016-03-10 14:40:00,96.05,96.7,96.05,96.63,271482.0,96.05,96.7,96.05,96.63,271482.0
2016-03-10 14:45:00,96.63,96.99,96.62,96.81,257433.0,96.63,96.99,96.62,96.81,257433.0
2016-03-10 14:50:00,96.83,96.95,96.56,96.64,181498.0,96.83,96.95,96.56,96.64,181498.0
2016-03-10 14:55:00,96.65,96.82,96.63,96.8,134708.0,96.65,96.82,96.63,96.8,134708.0
2016-03-10 15:00:00,96.84,97.1,96.67,97.03,253919.0,96.84,97.1,96.67,97.03,253919.0
2016-03-10 15:05:00,97.04,97.05,96.73,96.93,157354.0,97.04,97.05,96.73,96.93,157354.0
2016-03-10 15:10:00,96.94,97.05,96.71,97.0,202737.0,96.94,97.05,96.71,97.0,202737.0
2016-03-10 15:15:00,97.02,97.35,96.95,97.28,275998.0,97.02,97.35,96.95,97.28,275998.0
2016-03-10 15:20:00,97.27,97.34,97.02,97.21,201381.0,97.27,97.34,97.02,97.21,201381.0
2016-03-10 15:25:00,97.21,97.64,97.1,97.56,328687.0,97.21,97.64,97.1,97.56,328687.0
2016-03-10 15:30:00,97.54,97.62,97.36,97.51,239972.0,97.54,97.62,97.36,97.51,239972.0
2016-03-10 15:35:00,97.49,97.55,97.25,97.28,189612.0,97.49,97.55,97.25,97.28,189612.0
2016-03-10 15:40:00,97.28,97.35,97.09,97.16,216472.0,97.28,97.35,97.09,97.16,216472.0
2016-03-10 15:45:00,97.16,97.39,97.12,97.2,231071.0,97.16,97.39,97.12,97.2,231071.0
2016-03-10 15:50:00,97.22,97.38,97.18,97.32,222433.0,97.22,97.38,97.18,97.32,222433.0
2016-03-10 15:55:00,97.35,97.38,97.15,97.36,434337.0,97.35,97.38,97.15,97.36,434337.0
2016-03-11 09:30:00,99.52,99.6,98.11,98.68,665461.0,99.52,99.6,98.11,98.68,665461.0
2016-03-11 09:35:00,98.71,99.44,98.5,99.43,353998.0,98.71,99.44,98.5,99.43,353998.0
2016-03-11 09:40:00,99.42,99.45,98.6,98.71,370961.0,99.42,99.45,98.6,98.71,370961.0
2016-03-11 09:45:00,98.75,98.9,98.26,98.65,333609.0,98.75,98.9,98.26,98.65,333609.0
2016-03-11 09:50:00,98.62,98.72,98.26,98.39,214179.0,98.62,98.72,98.26,98.39,214179.0
2016-03-11 09:55:00,98.35,99.0,97.73,97.84,369048.0,98.35,99.0,97.73,97.84,369048.0
2016-03-11 10:00:00,97.86,98.25,97.14,97.23,502571.0,97.86,98.25,97.14,97.23,502571.0
2016-03-11 10:05:00,97.28,97.44,96.9,97.41,426385.0,97.28,97.44,96.9,97.41,426385.0
2016-03-11 10:10:00,97.43,97.87,97.36,97.77,340146.0,97.43,97.87,97.36,97.77,340146.0
2016-03-11 10:15:00,97.79,98.04,97.55,97.82,203009.0,97.79,98.04,97.55,97.82,203009.0
2016-03-11 10:20:00,97.84,97.9,97.5,97.73,137990.0,97.84,97.9,97.5,97.73,137990.0
2016-03-11 10:25:00,97.72,97.77,97.42,97.74,98889.0,97.72,97.77,97.42,97.74,98889.0
2016-03-11 10:30:00,97.7,97.95,97.64,97.88,148004.0,97.7,97.95,97.64,97.88,148004.0
2016-03-11 10:35:00,97.89,98.25,97.83,98.05,198584.0,97.89,98.25,97.83,98.05,198584.0
2016-03-11 10:40:00,98.09,98.29,98.0,98.04,127050.0,98.09,98.29,98.0,98.04,127050.0
2016-03-11 10:45:00,98.04,98.2,97.67,98.15,197166.0,98.04,98.2,97.67,98.15,197166.0
2016-03-11 10:50:00,98.14,98.15,97.82,98.01,81730.0,98.14,98.15,97.82,98.01,81730.0
2016-03-11 10:55:00,98.02,98.02,97.51,97.81,119675.0,98.02,98.02,97.51,97.81,119675.0
2016-03-11 11:00:00,97.79,97.89,97.51,97.55,124009.0,97.79,97.89,97.51,97.55,124009.0
2016-03-11 11:05:00,97.55,97.57,97.38,97.53,142592.0,97.55,97.57,97.38,97.53,142592.0
2016-03-11 11:10:00,97.57,97.66,97.37,97.38,120419.0,97.57,97.66,97.37,97.38,120419.0
2016-03-11 11:15:00,97.39,97.42,97.15,97.17,142604.0,97.39,97.42,97.15,97.17,142604.0
2016-03-11 11:20:00,97.18,97.32,97.12,97.26,151629.0,97.18,97.32,97.12,97.26,151629.0
2016-03-11 11:25:00,97.26,97.3,97.16,97.16,104718.0,97.26,97.3,97.16,97.16,104718.0
2016-03-11 11:30:00,97.17,97.35,97.16,97.23,92969.0,97.17,97.35,97.16,97.23,92969.0
2016-03-11 11:35:00,97.22,97.26,96.96,97.0,188634.0,97.22,97.26,96.96,97.0,188634.0
2016-03-11 11:40:00,96.99,97.01,96.76,96.78,150537.0,96.99,97.01,96.76,96.78,150537.0
2016-03-11 11:45:00,96.79,96.97,96.74,96.88,242728.0,96.79,96.97,96.74,96.88,242728.0
2016-03-11 11:50:00,96.88,96.89,96.76,96.81,96539.0,96.88,96.89,96.76,96.81,96539.0
2016-03-11 11:55:00,96.79,96.79,96.25,96.28,282268.0,96.79,96.79,96.25,96.28,282268.0
2016-03-11 12:00:00,96.29,96.56,96.15,96.46,337126.0,96.29,96.56,96.15,96.46,337126.0
2016-03-11 12:05:00,96.46,96.72,96.45,96.68,165703.0,96.46,96.72,96.45,96.68,165703.0
2016-03-11 12:10:00,96.69,96.8,96.41,96.6,177909.0,96.69,96.8,96.41,96.6,177909.0
2016-03-11 12:15:00,96.58,97.0,96.57,96.91,204614.0,96.58,97.0,96.57,96.91,204614.0
2016-03-11 12:20:00,96.91,96.92,96.66,96.75,96020.0,96.91,96.92,96.66,96.75,96020.0
2016-03-11 12:25:00,96.73,96.85,96.61,96.71,73887.0,96.73,96.85,96.61,96.71,73887.0
2016-03-11 12:30:00,96.7,96.79,96.37,96.47,116658.0,96.7,96.79,96.37,96.47,116658.0
2016-03-11 12:35:00,96.46,96.7,96.43,96.49,84228.0,96.46,96.7,96.43,96.49,84228.0
2016-03-11 12:40:00,96.48,96.66,96.2,96.25,209003.0,96.48,96.66,96.2,96.25,209003.0
2016-03-11 12:45:00,96.26,96.66,96.23,96.63,108993.0,96.26,96.66,96.23,96.63,108993.0
2016-03-11 12:50:00,96.66,96.91,96.64,96.85,138857.0,96.66,96.91,96.64,96.85,138857.0
2016-03-11 12:55:00,96.83,96.88,96.55,96.64,84334.0,96.83,96.88,96.55,96.64,84334.0
2016-03-11 13:00:00,96.62,96.68,96.38,96.47,88500.0,96.62,96.68,96.38,96.47,88500.0
2016-03-11 13:05:00,96.47,96.47,96.28,96.29,126090.0,96.47,96.47,96.28,96.29,126090.0
2016-03-11 13:10:00,96.3,96.8,96.29,96.53,225746.0,96.3,96.8,96.29,96.53,225746.0
2016-03-11 13:15:00,96.54,96.74,96.43,96.55,95705.0,96.54,96.74,96.43,96.55,95705.0
2016-03-11 13:20:00,96.6,96.64,96.52,96.64,32981.0,96.6,96.64,96.52,96.64,32981.0
2016-03-11 13:25:00,96.63,96.71,96.55,96.63,54175.0,96.63,96.71,96.55,96.63,54175.0
2016-03-11 13:30:00,96.62,96.69,96.5,96.5,81542.0,96.62,96.69,96.5,96.5,81542.0
2016-03-11 13:35:00,96.53,96.6,96.41,96.46,51501.0,96.53,96.6,96.41,96.46,51501.0
2016-03-11 13:40:00,96.46,96.47,96.05,96.29,226741.0,96.46,96.47,96.05,96.29,226741.0
2016-03-11 13:45:00,96.3,96.52,96.19,96.44,100243.0,96.3,96.52,96.19,96.44,100243.0
2016-03-11 13:50:00,96.48,96.62,96.37,96.37,82660.0,96.48,96.62,96.37,96.37,82660.0
2016-03-11 13:55:00,96.39,96.63,96.38,96.62,94742.0,96.39,96.63,96.38,96.62,94742.0
2016-03-11 14:00:00,96.63,96.9,96.57,96.88,136239.0,96.63,96.9,96.57,96.88,136239.0
2016-03-11 14:05:00,96.89,97.36,96.87,97.08,327724.0,96.89,97.36,96.87,97.08,327724.0
2016-03-11 14:10:00,97.1,97.22,96.88,97.12,201737.0,97.1,97.22,96.88,97.12,201737.0
2016-03-11 14:15:00,97.13,97.25,96.91,96.96,118250.0,97.13,97.25,96.91,96.96,118250.0
2016-03-11 14:20:00,96.95,96.97,96.89,96.95,116616.0,96.95,96.97,96.89,96.95,116616.0
2016-03-11 14:25:00,96.96,96.96,96.84,96.9,88327.0,96.96,96.96,96.84,96.9,88327.0
2016-03-11 14:30:00,96.9,97.18,96.86,97.11,109998.0,96.9,97.18,96.86,97.11,109998.0
2016-03-11 14:35:00,97.1,97.31,97.06,97.13,120740.0,97.1,97.31,97.06,97.13,120740.0
2016-03-11 14:40:00,97.1,97.2,97.02,97.15,100751.0,97.1,97.2,97.02,97.15,100751.0
2016-03-11 14:45:00,97.15,97.59,97.13,97.44,294723.0,97.15,97.59,97.13,97.44,294723.0
2016-03-11 14:50:00,97.45,97.53,97.22,97.5,124186.0,97.45,97.53,97.22,97.5,124186.0
2016-03-11 14:55:00,97.48,97.59,97.37,97.57,139817.0,97.48,97.59,97.37,97.57,139817.0
2016-03-11 15:00:00,97.56,97.56,97.33,97.38,98307.0,97.56,97.56,97.33,97.38,98307.0
2016-03-11 15:05:00,97.39,97.54,97.34,97.52,106211.0,97.39,97.54,97.34,97.52,106211.0
2016-03-11 15:10:00,97.52,97.66,97.47,97.59,257690.0,97.52,97.66,97.47,97.59,257690.0
2016-03-11 15:15:00,97.59,97.61,97.49,97.56,99478.0,97.59,97.61,97.49,97.56,99478.0
2016-03-11 15:20:00,97.57,97.79,97.51,97.78,167582.0,97.57,97.79,97.51,97.78,167582.0
2016-03-11 15:25:00,97.78,97.82,97.67,97.71,169010.0,97.78,97.82,97.67,97.71,169010.0
2016-03-11 15:30:00,97.72,97.76,97.55,97.65,136777.0,97.72,97.76,97.55,97.65,136777.0
2016-03-11 15:35:00,97.65,97.69,97.51,97.61,132449.0,97.65,97.69,97.51,97.61,132449.0
2016-03-11 15:40:00,97.6,97.67,97.5,97.62,160995.0,97.6,97.67,97.5,97.62,160995.0
2016-03-11 15:45:00,97.61,97.67,97.52,97.67,154479.0,97.61,97.67,97.52,97.67,154479.0
2016-03-11 15:50:00,97.67,97.75,97.61,97.63,201611.0,97.67,97.75,97.61,97.63,201611.0
2016-03-11 15:55:00,97.63,97.67,97.5,97.66,458125.0,97.63,97.67,97.5,97.66,458125.0
2016-03-14 09:30:00,97.42,98.18,97.17,97.78,339269.0,97.42,98.18,97.17,97.78,339269.0
2016-03-14 09:35:00,97.84,98.99,97.8,98.81,579611.0,97.84,98.99,97.8,98.81,579611.0
2016-03-14 09:40:00,98.78,98.95,98.37,98.51,333636.0,98.78,98.95,98.37,98.51,333636.0
2016-03-14 09:45:00,98.53,99.3,98.5,99.04,442815.0,98.53,99.3,98.5,99.04,442815.0
2016-03-14 09:50:00,99.05,99.36,98.72,98.93,320372.0,99.05,99.36,98.72,98.93,320372.0
2016-03-14 09:55:00,98.92,99.08,98.55,98.67,162439.0,98.92,99.08,98.55,98.67,162439.0
2016-03-14 10:00:00,98.68,98.83,98.41,98.69,226542.0,98.68,98.83,98.41,98.69,226542.0
2016-03-14 10:05:00,98.69,98.91,98.41,98.52,121331.0,98.69,98.91,98.41,98.52,121331.0
2016-03-14 10:10:00,98.5,98.51,97.82,98.05,374893.0,98.5,98.51,97.82,98.05,374893.0
2016-03-14 10:15:00,98.05,98.3,97.88,98.28,258918.0,98.05,98.3,97.88,98.28,258918.0
2016-03-14 10:20:00,98.28,98.45,98.05,98.26,208285.0,98.28,98.45,98.05,98.26,208285.0
2016-03-14 10:25:00,98.3,98.55,98.18,98.5,138659.0,98.3,98.55,98.18,98.5,138659.0
2016-03-14 10:30:00,98.48,98.52,98.22,98.31,114995.0,98.48,98.52,98.22,98.31,114995.0
2016-03-14 10:35:00,98.34,98.66,98.33,98.61,180288.0,98.34,98.66,98.33,98.61,180288.0
2016-03-14 10:40:00,98.59,98.93,98.56,98.84,171442.0,98.59,98.93,98.56,98.84,171442.0
2016-03-14 10:45:00,98.83,98.84,98.51,98.64,141090.0,98.83,98.84,98.51,98.64,141090.0
2016-03-14 10:50:00,98.63,98.67,98.29,98.54,176728.0,98.63,98.67,98.29,98.54,176728.0
2016-03-14 10:55:00,98.59,98.78,98.37,98.53,128695.0,98.59,98.78,98.37,98.53,128695.0
2016-03-14 11:00:00,98.52,98.77,98.4,98.73,133244.0,98.52,98.77,98.4,98.73,133244.0
2016-03-14 11:05:00,98.71,98.89,98.56,98.76,155994.0,98.71,98.89,98.56,98.76,155994.0
2016-03-14 11:10:00,98.76,98.9,98.69,98.79,140838.0,98.76,98.9,98.69,98.79,140838.0
2016-03-14 11:15:00,98.79,99.02,98.76,98.92,130319.0,98.79,99.02,98.76,98.92,130319.0
2016-03-14 11:20:00,98.91,98.97,98.56,98.82,94872.0,98.91,98.97,98.56,98.82,94872.0
2016-03-14 11:25:00,98.8,98.93,98.74,98.82,62831.0,98.8,98.93,98.74,98.82,62831.0
2016-03-14 11:30:00,98.82,98.89,98.7,98.75,64612.0,98.82,98.89,98.7,98.75,64612.0
2016-03-14 11:35:00,98.75,99.11,98.7,99.08,139989.0,98.75,99.11,98.7,99.08,139989.0
2016-03-14 11:40:00,99.09,99.19,98.99,99.06,135904.0,99.09,99.19,98.99,99.06,135904.0
2016-03-14 11:45:00,99.04,99.39,99.01,99.39,158835.0,99.04,99.39,99.01,99.39,158835.0
2016-03-14 11:50:00,99.36,99.42,99.22,99.26,107502.0,99.36,99.42,99.22,99.26,107502.0
2016-03-14 11:55:00,99.25,99.33,99.01,99.13,113017.0,99.25,99.33,99.01,99.13,113017.0
2016-03-14 12:00:00,99.13,99.14,98.8,98.84,171388.0,99.13,99.14,98.8,98.84,171388.0
2016-03-14 12:05:00,98.86,98.89,98.36,98.42,244075.0,98.86,98.89,98.36,98.42,244075.0
2016-03-14 12:10:00,98.43,98.62,98.42,98.58,134872.0,98.43,98.62,98.42,98.58,134872.0
2016-03-14 12:15:00,98.58,98.61,98.44,98.59,106227.0,98.58,98.61,98.44,98.59,106227.0
2016-03-14 12:20:00,98.6,98.6,98.32,98.46,100946.0,98.6,98.6,98.32,98.46,100946.0
2016-03-14 12:25:00,98.46,98.47,98.13,98.23,111353.0,98.46,98.47,98.13,98.23,111353.0
2016-03-14 12:30:00,98.24,98.58,98.22,98.53,108407.0,98.24,98.58,98.22,98.53,108407.0
2016-03-14 12:35:00,98.58,98.83,98.5,98.78,169910.0,98.58,98.83,98.5,98.78,169910.0
2016-03-14 12:40:00,98.79,98.9,98.65,98.74,95074.0,98.79,98.9,98.65,98.74,95074.0
2016-03-14 12:45:00,98.75,98.87,98.65,98.66,60335.0,98.75,98.87,98.65,98.66,60335.0
2016-03-14 12:50:00,98.65,98.75,98.44,98.51,66292.0,98.65,98.75,98.44,98.51,66292.0
2016-03-14 12:55:00,98.52,98.54,98.37,98.5,72544.0,98.52,98.54,98.37,98.5,72544.0
2016-03-14 13:00:00,98.49,98.51,98.31,98.4,87643.0,98.49,98.51,98.31,98.4,87643.0
2016-03-14 13:05:00,98.41,98.44,98.27,98.33,48086.0,98.41,98.44,98.27,98.33,48086.0
2016-03-14 13:10:00,98.33,98.56,98.28,98.3,92134.0,98.33,98.56,98.28,98.3,92134.0
2016-03-14 13:15:00,98.31,98.34,98.01,98.2,117432.0,98.31,98.34,98.01,98.2,117432.0
2016-03-14 13:20:00,98.19,98.31,98.04,98.21,63478.0,98.19,98.31,98.04,98.21,63478.0
2016-03-14 13:25:00,98.22,98.41,98.18,98.22,63766.0,98.22,98.41,98.18,98.22,63766.0
2016-03-14 13:30:00,98.19,98.27,98.12,98.27,31983.0,98.19,98.27,98.12,98.27,31983.0
2016-03-14 13:35:00,98.27,98.41,98.26,98.32,58366.0,98.27,98.41,98.26,98.32,58366.0
2016-03-14 13:40:00,98.33,98.49,98.27,98.43,55741.0,98.33,98.49,98.27,98.43,55741.0
2016-03-14 13:45:00,98.43,98.53,98.29,98.35,60124.0,98.43,98.53,98.29,98.35,60124.0
2016-03-14 13:50:00,98.32,98.48,98.18,98.24,81640.0,98.32,98.48,98.18,98.24,81640.0
2016-03-14 13:55:00,98.24,98.41,98.14,98.2,111142.0,98.24,98.41,98.14,98.2,111142.0
2016-03-14 14:00:00,98.2,98.26,98.06,98.24,84649.0,98.2,98.26,98.06,98.24,84649.0
2016-03-14 14:05:00,98.24,98.29,98.03,98.13,138793.0,98.24,98.29,98.03,98.13,138793.0
2016-03-14 14:10:00,98.1,98.23,98.07,98.19,58898.0,98.1,98.23,98.07,98.19,58898.0
2016-03-14 14:15:00,98.18,98.3,98.12,98.16,95912.0,98.18,98.3,98.12,98.16,95912.0
2016-03-14 14:20:00,98.15,98.28,98.12,98.17,47846.0,98.15,98.28,98.12,98.17,47846.0
2016-03-14 14:25:00,98.18,98.19,97.92,98.11,162878.0,98.18,98.19,97.92,98.11,162878.0
2016-03-14 14:30:00,98.12,98.19,98.01,98.02,41543.0,98.12,98.19,98.01,98.02,41543.0
2016-03-14 14:35:00,98.02,98.14,97.96,98.13,93409.0,98.02,98.14,97.96,98.13,93409.0
2016-03-14 14:40:00,98.13,98.36,98.13,98.32,87205.0,98.13,98.36,98.13,98.32,87205.0
2016-03-14 14:45:00,98.35,98.49,98.32,98.49,47970.0,98.35,98.49,98.32,98.49,47970.0
2016-03-14 14:50:00,98.49,98.5,98.3,98.4,58412.0,98.49,98.5,98.3,98.4,58412.0
2016-03-14 14:55:00,98.4,98.44,98.21,98.39,112852.0,98.4,98.44,98.21,98.39,112852.0
2016-03-14 15:00:00,98.36,98.38,98.21,98.27,41568.0,98.36,98.38,98.21,98.27,41568.0
2016-03-14 15:05:00,98.27,98.36,98.12,98.23,71173.0,98.27,98.36,98.12,98.23,71173.0
2016-03-14 15:10:00,98.21,98.36,98.21,98.25,42720.0,98.21,98.36,98.21,98.25,42720.0
2016-03-14 15:15:00,98.26,98.27,98.01,98.11,75105.0,98.26,98.27,98.01,98.11,75105.0
2016-03-14 15:20:00,98.07,98.28,98.05,98.23,58912.0,98.07,98.28,98.05,98.23,58912.0
2016-03-14 15:25:00,98.22,98.45,98.21,98.23,86327.0,98.22,98.45,98.21,98.23,86327.0
2016-03-14 15:30:00,98.24,98.26,98.13,98.16,46884.0,98.24,98.26,98.13,98.16,46884.0
2016-03-14 15:35:00,98.17,98.24,98.11,98.21,89337.0,98.17,98.24,98.11,98.21,89337.0
2016-03-14 15:40:00,98.2,98.24,98.09,98.1,67419.0,98.2,98.24,98.09,98.1,67419.0
2016-03-14 15:45:00,98.11,98.32,98.11,98.27,104132.0,98.11,98.32,98.11,98.27,104132.0
2016-03-14 15:50:00,98.3,98.33,98.2,98.29,137811.0,98.3,98.33,98.2,98.29,137811.0
2016-03-14 15:55:00,98.28,98.32,98.12,98.13,284256.0,98.28,98.32,98.12,98.13,284256.0
2016-03-15 09:30:00,97.86,98.28,97.37,97.75,747984.0,97.86,98.28,97.37,97.75,747984.0
2016-03-15 09:35:00,97.72,97.86,97.03,97.09,603724.0,97.72,97.86,97.03,97.09,603724.0
2016-03-15 09:40:00,97.09,97.6,97.02,97.41,502434.0,97.09,97.6,97.02,97.41,502434.0
2016-03-15 09:45:00,97.4,97.48,96.9,97.29,455806.0,97.4,97.48,96.9,97.29,455806.0
2016-03-15 09:50:00,97.32,97.34,96.93,96.93,452290.0,97.32,97.34,96.93,96.93,452290.0
2016-03-15 09:55:00,96.9,97.02,96.63,96.71,437926.0,96.9,97.02,96.63,96.71,437926.0
2016-03-15 10:00:00,96.71,96.95,96.6,96.67,486698.0,96.71,96.95,96.6,96.67,486698.0
2016-03-15 10:05:00,96.67,96.88,96.43,96.67,574572.0,96.67,96.88,96.43,96.67,574572.0
2016-03-15 10:10:00,96.7,96.84,96.57,96.74,300654.0,96.7,96.84,96.57,96.74,300654.0
2016-03-15 10:15:00,96.74,96.97,96.67,96.91,226138.0,96.74,96.97,96.67,96.91,226138.0
2016-03-15 10:20:00,96.9,97.15,96.75,97.02,264760.0,96.9,97.15,96.75,97.02,264760.0
2016-03-15 10:25:00,97.03,97.35,96.78,97.34,322470.0,97.03,97.35,96.78,97.34,322470.0
2016-03-15 10:30:00,97.35,97.55,97.25,97.46,340438.0,97.35,97.55,97.25,97.46,340438.0
2016-03-15 10:35:00,97.45,97.49,97.07,97.07,271896.0,97.45,97.49,97.07,97.07,271896.0
2016-03-15 10:40:00,97.07,97.17,96.97,97.16,200664.0,97.07,97.17,96.97,97.16,200664.0
2016-03-15 10:45:00,97.16,97.36,97.13,97.18,320780.0,97.16,97.36,97.13,97.18,320780.0
2016-03-15 10:50:00,97.16,97.27,96.95,96.97,175420.0,97.16,97.27,96.95,96.97,175420.0
2016-03-15 10:55:00,96.97,97.26,96.95,97.16,167052.0,96.97,97.26,96.95,97.16,167052.0
2016-03-15 11:00:00,97.18,97.48,97.06,97.36,262686.0,97.18,97.48,97.06,97.36,262686.0
2016-03-15 11:05:00,97.38,97.91,97.25,97.83,421336.0,97.38,97.91,97.25,97.83,421336.0
2016-03-15 11:10:00,97.83,97.9,97.66,97.81,179390.0,97.83,97.9,97.66,97.81,179390.0
2016-03-15 11:15:00,97.81,98.16,97.79,97.98,531808.0,97.81,98.16,97.79,97.98,531808.0
2016-03-15 11:20:00,97.99,98.51,97.95,98.46,607376.0,97.99,98.51,97.95,98.46,607376.0
2016-03-15 11:25:00,98.49,98.49,98.22,98.29,443620.0,98.49,98.49,98.22,98.29,443620.0
2016-03-15 11:30:00,98.28,98.35,98.0,98.02,287126.0,98.28,98.35,98.0,98.02,287126.0
2016-03-15 11:35:00,98.04,98.08,97.8,97.84,263510.0,98.04,98.08,97.8,97.84,263510.0
2016-03-15 11:40:00,97.82,98.0,97.76,97.8,128806.0,97.82,98.0,97.76,97.8,128806.0
2016-03-15 11:45:00,97.8,97.82,97.49,97.63,332950.0,97.8,97.82,97.49,97.63,332950.0
2016-03-15 11:50:00,97.6,97.68,97.24,97.65,273870.0,97.6,97.68,97.24,97.65,273870.0
2016-03-15 11:55:00,97.67,97.73,97.49,97.53,131464.0,97.67,97.73,97.49,97.53,131464.0
2016-03-15 12:00:00,97.52,97.62,97.33,97.47,150294.0,97.52,97.62,97.33,97.47,150294.0
2016-03-15 12:05:00,97.48,97.57,97.31,97.46,117786.0,97.48,97.57,97.31,97.46,117786.0
2016-03-15 12:10:00,97.44,97.55,97.34,97.47,172328.0,97.44,97.55,97.34,97.47,172328.0
2016-03-15 12:15:00,97.48,97.63,97.39,97.61,106744.0,97.48,97.63,97.39,97.61,106744.0
2016-03-15 12:20:00,97.6,97.81,97.58,97.77,130938.0,97.6,97.81,97.58,97.77,130938.0
2016-03-15 12:25:00,97.78,97.82,97.62,97.81,85680.0,97.78,97.82,97.62,97.81,85680.0
2016-03-15 12:30:00,97.82,97.83,97.64,97.79,126488.0,97.82,97.83,97.64,97.79,126488.0
2016-03-15 12:35:00,97.8,97.83,97.66,97.72,82080.0,97.8,97.83,97.66,97.72,82080.0
2016-03-15 12:40:00,97.71,97.83,97.65,97.82,48694.0,97.71,97.83,97.65,97.82,48694.0
2016-03-15 12:45:00,97.83,97.98,97.82,97.95,196668.0,97.83,97.98,97.82,97.95,196668.0
2016-03-15 12:50:00,97.94,97.98,97.8,97.81,86316.0,97.94,97.98,97.8,97.81,86316.0
2016-03-15 12:55:00,97.82,97.89,97.76,97.84,140836.0,97.82,97.89,97.76,97.84,140836.0
2016-03-15 13:00:00,97.83,97.83,97.62,97.7,191704.0,97.83,97.83,97.62,97.7,191704.0
2016-03-15 13:05:00,97.7,97.91,97.65,97.88,186608.0,97.7,97.91,97.65,97.88,186608.0
2016-03-15 13:10:00,97.88,97.91,97.77,97.8,175792.0,97.88,97.91,97.77,97.8,175792.0
2016-03-15 13:15:00,97.81,97.86,97.72,97.8,62892.0,97.81,97.86,97.72,97.8,62892.0
2016-03-15 13:20:00,97.78,97.84,97.67,97.74,68718.0,97.78,97.84,97.67,97.74,68718.0
2016-03-15 13:25:00,97.73,97.92,97.69,97.87,76700.0,97.73,97.92,97.69,97.87,76700.0
2016-03-15 13:30:00,97.9,98.03,97.9,97.97,145894.0,97.9,98.03,97.9,97.97,145894.0
2016-03-15 13:35:00,97.95,97.98,97.83,97.83,43458.0,97.95,97.98,97.83,97.83,43458.0
2016-03-15 13:40:00,97.83,98.11,97.82,98.1,156168.0,97.83,98.11,97.82,98.1,156168.0
2016-03-15 13:45:00,98.07,98.24,98.06,98.2,135912.0,98.07,98.24,98.06,98.2,135912.0
2016-03-15 13:50:00,98.22,98.22,97.86,98.0,185854.0,98.22,98.22,97.86,98.0,185854.0
2016-03-15 13:55:00,97.98,98.0,97.73,97.81,155294.0,97.98,98.0,97.73,97.81,155294.0
2016-03-15 14:00:00,97.81,97.85,97.55,97.57,174326.0,97.81,97.85,97.55,97.57,174326.0
2016-03-15 14:05:00,97.56,97.76,97.54,97.76,90696.0,97.56,97.76,97.54,97.76,90696.0
2016-03-15 14:10:00,97.77,97.87,97.69,97.77,184226.0,97.77,97.87,97.69,97.77,184226.0
2016-03-15 14:15:00,97.77,97.85,97.72,97.77,124938.0,97.77,97.85,97.72,97.77,124938.0
2016-03-15 14:20:00,97.78,97.83,97.69,97.76,129404.0,97.78,97.83,97.69,97.76,129404.0
2016-03-15 14:25:00,97.77,97.79,97.64,97.75,143864.0,97.77,97.79,97.64,97.75,143864.0
2016-03-15 14:30:00,97.75,97.75,97.63,97.75,161908.0,97.75,97.75,97.63,97.75,161908.0
2016-03-15 14:35:00,97.75,97.83,97.72,97.73,113018.0,97.75,97.83,97.72,97.73,113018.0
2016-03-15 14:40:00,97.74,97.82,97.67,97.69,97866.0,97.74,97.82,97.67,97.69,97866.0
2016-03-15 14:45:00,97.7,97.77,97.62,97.68,190232.0,97.7,97.77,97.62,97.68,190232.0
2016-03-15 14:50:00,97.66,97.69,97.47,97.51,111482.0,97.66,97.69,97.47,97.51,111482.0
2016-03-15 14:55:00,97.53,97.66,97.52,97.66,79910.0,97.53,97.66,97.52,97.66,79910.0
2016-03-15 15:00:00,97.67,97.76,97.59,97.74,186678.0,97.67,97.76,97.59,97.74,186678.0
2016-03-15 15:05:00,97.73,98.05,97.73,97.98,340594.0,97.73,98.05,97.73,97.98,340594.0
2016-03-15 15:10:00,97.98,98.06,97.9,97.94,114262.0,97.98,98.06,97.9,97.94,114262.0
2016-03-15 15:15:00,97.97,98.0,97.91,97.96,97030.0,97.97,98.0,97.91,97.96,97030.0
2016-03-15 15:20:00,97.96,98.04,97.92,97.93,100532.0,97.96,98.04,97.92,97.93,100532.0
2016-03-15 15:25:00,97.95,97.97,97.86,97.9,102408.0,97.95,97.97,97.86,97.9,102408.0
2016-03-15 15:30:00,97.9,98.0,97.79,97.96,121076.0,97.9,98.0,97.79,97.96,121076.0
2016-03-15 15:35:00,97.99,97.99,97.88,97.88,74650.0,97.99,97.99,97.88,97.88,74650.0
2016-03-15 15:40:00,97.89,98.03,97.87,98.03,216034.0,97.89,98.03,97.87,98.03,216034.0
2016-03-15 15:45:00,98.0,98.04,97.9,97.91,213670.0,98.0,98.04,97.9,97.91,213670.0
2016-03-15 15:50:00,97.92,97.94,97.85,97.88,171124.0,97.92,97.94,97.85,97.88,171124.0
2016-03-15 15:55:00,97.9,97.9,97.75,97.86,499262.0,97.9,97.9,97.75,97.86,499262.0
2016-03-16 09:30:00,97.53,98.45,97.5,98.07,335852.0,97.53,98.45,97.5,98.07,335852.0
2016-03-16 09:35:00,98.05,98.88,97.94,98.54,417261.0,98.05,98.88,97.94,98.54,417261.0
2016-03-16 09:40:00,98.51,98.53,97.71,98.0,254182.0,98.51,98.53,97.71,98.0,254182.0
2016-03-16 09:45:00,97.95,98.25,97.86,98.19,131724.0,97.95,98.25,97.86,98.19,131724.0
2016-03-16 09:50:00,98.13,98.52,98.12,98.32,174114.0,98.13,98.52,98.12,98.32,174114.0
2016-03-16 09:55:00,98.34,98.51,98.15,98.3,151885.0,98.34,98.51,98.15,98.3,151885.0
2016-03-16 10:00:00,98.3,98.34,97.81,97.84,155230.0,98.3,98.34,97.81,97.84,155230.0
2016-03-16 10:05:00,97.81,98.34,97.71,98.28,237851.0,97.81,98.34,97.71,98.28,237851.0
2016-03-16 10:10:00,98.26,98.3,98.09,98.21,163210.0,98.26,98.3,98.09,98.21,163210.0
2016-03-16 10:15:00,98.2,98.27,98.09,98.12,62405.0,98.2,98.27,98.09,98.12,62405.0
2016-03-16 10:20:00,98.14,98.5,98.1,98.39,158806.0,98.14,98.5,98.1,98.39,158806.0
2016-03-16 10:25:00,98.41,98.46,98.17,98.19,82528.0,98.41,98.46,98.17,98.19,82528.0
2016-03-16 10:30:00,98.22,98.29,98.14,98.23,50308.0,98.22,98.29,98.14,98.23,50308.0
2016-03-16 10:35:00,98.24,98.29,98.08,98.09,80107.0,98.24,98.29,98.08,98.09,80107.0
2016-03-16 10:40:00,98.09,98.26,98.09,98.26,59533.0,98.09,98.26,98.09,98.26,59533.0
2016-03-16 10:45:00,98.21,98.23,98.01,98.11,63186.0,98.21,98.23,98.01,98.11,63186.0
2016-03-16 10:50:00,98.08,98.21,97.7,97.78,213971.0,98.08,98.21,97.7,97.78,213971.0
2016-03-16 10:55:00,97.8,98.08,97.52,98.06,152367.0,97.8,98.08,97.52,98.06,152367.0
2016-03-16 11:00:00,98.02,98.08,97.79,97.8,75614.0,98.02,98.08,97.79,97.8,75614.0
2016-03-16 11:05:00,97.82,97.9,97.7,97.77,94181.0,97.82,97.9,97.7,97.77,94181.0
2016-03-16 11:10:00,97.78,97.79,97.58,97.71,78697.0,97.78,97.79,97.58,97.71,78697.0
2016-03-16 11:15:00,97.73,97.91,97.7,97.89,70744.0,97.73,97.91,97.7,97.89,70744.0
2016-03-16 11:20:00,97.88,98.17,97.88,98.14,152619.0,97.88,98.17,97.88,98.14,152619.0
2016-03-16 11:25:00,98.11,98.49,98.09,98.3,274902.0,98.11,98.49,98.09,98.3,274902.0
2016-03-16 11:30:00,98.31,98.39,98.21,98.24,69000.0,98.31,98.39,98.21,98.24,69000.0
2016-03-16 11:35:00,98.21,98.3,98.1,98.27,62053.0,98.21,98.3,98.1,98.27,62053.0
2016-03-16 11:40:00,98.29,98.36,98.22,98.31,81993.0,98.29,98.36,98.22,98.31,81993.0
2016-03-16 11:45:00,98.31,98.49,98.25,98.35,93281.0,98.31,98.49,98.25,98.35,93281.0
2016-03-16 11:50:00,98.34,98.44,98.29,98.37,49485.0,98.34,98.44,98.29,98.37,49485.0
2016-03-16 11:55:00,98.38,98.41,98.22,98.25,111399.0,98.38,98.41,98.22,98.25,111399.0
2016-03-16 12:00:00,98.27,98.46,98.27,98.35,71037.0,98.27,98.46,98.27,98.35,71037.0
2016-03-16 12:05:00,98.37,98.45,98.2,98.2,57017.0,98.37,98.45,98.2,98.2,57017.0
2016-03-16 12:10:00,98.21,98.3,98.2,98.25,51512.0,98.21,98.3,98.2,98.25,51512.0
2016-03-16 12:15:00,98.22,98.32,98.21,98.3,31048.0,98.22,98.32,98.21,98.3,31048.0
2016-03-16 12:20:00,98.3,98.36,98.28,98.32,30107.0,98.3,98.36,98.28,98.32,30107.0
2016-03-16 12:25:00,98.3,98.38,98.2,98.27,64158.0,98.3,98.38,98.2,98.27,64158.0
2016-03-16 12:30:00,98.28,98.39,98.23,98.27,51051.0,98.28,98.39,98.23,98.27,51051.0
2016-03-16 12:35:00,98.26,98.31,98.16,98.19,36117.0,98.26,98.31,98.16,98.19,36117.0
2016-03-16 12:40:00,98.21,98.26,98.02,98.04,56799.0,98.21,98.26,98.02,98.04,56799.0
2016-03-16 12:45:00,98.06,98.07,97.79,97.85,63434.0,98.06,98.07,97.79,97.85,63434.0
2016-03-16 12:50:00,97.83,97.97,97.74,97.85,61396.0,97.83,97.97,97.74,97.85,61396.0
2016-03-16 12:55:00,97.83,97.92,97.69,97.83,89461.0,97.83,97.92,97.69,97.83,89461.0
2016-03-16 13:00:00,97.8,98.0,97.77,97.96,45489.0,97.8,98.0,97.77,97.96,45489.0
2016-03-16 13:05:00,97.94,97.97,97.82,97.92,38027.0,97.94,97.97,97.82,97.92,38027.0
2016-03-16 13:10:00,97.94,98.18,97.89,98.04,89737.0,97.94,98.18,97.89,98.04,89737.0
2016-03-16 13:15:00,98.02,98.16,97.85,98.12,92416.0,98.02,98.16,97.85,98.12,92416.0
2016-03-16 13:20:00,98.12,98.25,98.07,98.2,70835.0,98.12,98.25,98.07,98.2,70835.0
2016-03-16 13:25:00,98.21,98.4,98.14,98.3,87665.0,98.21,98.4,98.14,98.3,87665.0
2016-03-16 13:30:00,98.28,98.44,98.23,98.39,103042.0,98.28,98.44,98.23,98.39,103042.0
2016-03-16 13:35:00,98.39,98.42,98.25,98.42,70804.0,98.39,98.42,98.25,98.42,70804.0
2016-03-16 13:40:00,98.42,98.55,98.32,98.49,143728.0,98.42,98.55,98.32,98.49,143728.0
2016-03-16 13:45:00,98.49,98.6,98.43,98.54,74051.0,98.49,98.6,98.43,98.54,74051.0
2016-03-16 13:50:00,98.56,98.75,98.56,98.67,123864.0,98.56,98.75,98.56,98.67,123864.0
2016-03-16 13:55:00,98.65,99.15,98.57,98.88,285338.0,98.65,99.15,98.57,98.88,285338.0
2016-03-16 14:00:00,98.89,99.5,98.89,99.28,430297.0,98.89,99.5,98.89,99.28,430297.0
2016-03-16 14:05:00,99.29,99.68,99.22,99.4,433503.0,99.29,99.68,99.22,99.4,433503.0
2016-03-16 14:10:00,99.36,99.57,98.81,98.83,328609.0,99.36,99.57,98.81,98.83,328609.0
2016-03-16 14:15:00,98.85,99.25,98.78,99.08,238001.0,98.85,99.25,98.78,99.08,238001.0
2016-03-16 14:20:00,99.08,99.41,99.06,99.33,404996.0,99.08,99.41,99.06,99.33,404996.0
2016-03-16 14:25:00,99.28,99.66,99.21,99.44,291860.0,99.28,99.66,99.21,99.44,291860.0
2016-03-16 14:30:00,99.44,99.59,99.19,99.42,162621.0,99.44,99.59,99.19,99.42,162621.0
2016-03-16 14:35:00,99.38,99.59,99.28,99.41,185350.0,99.38,99.59,99.28,99.41,185350.0
2016-03-16 14:40:00,99.41,99.73,99.38,99.54,228272.0,99.41,99.73,99.38,99.54,228272.0
2016-03-16 14:45:00,99.54,99.68,99.38,99.48,455826.0,99.54,99.68,99.38,99.48,455826.0
2016-03-16 14:50:00,99.49,99.59,99.35,99.37,113635.0,99.49,99.59,99.35,99.37,113635.0
2016-03-16 14:55:00,99.37,99.39,99.14,99.22,182344.0,99.37,99.39,99.14,99.22,182344.0
2016-03-16 15:00:00,99.22,99.35,99.11,99.29,210244.0,99.22,99.35,99.11,99.29,210244.0
2016-03-16 15:05:00,99.29,99.44,99.2,99.35,191347.0,99.29,99.44,99.2,99.35,191347.0
2016-03-16 15:10:00,99.33,99.46,99.15,99.23,119130.0,99.33,99.46,99.15,99.23,119130.0
2016-03-16 15:15:00,99.24,99.36,99.05,99.2,144180.0,99.24,99.36,99.05,99.2,144180.0
2016-03-16 15:20:00,99.2,99.2,98.94,99.01,123661.0,99.2,99.2,98.94,99.01,123661.0
2016-03-16 15:25:00,99.01,99.22,98.97,99.0,112846.0,99.01,99.22,98.97,99.0,112846.0
2016-03-16 15:30:00,99.0,99.27,98.97,99.14,197276.0,99.0,99.27,98.97,99.14,197276.0
2016-03-16 15:35:00,99.15,99.48,99.02,99.45,194351.0,99.15,99.48,99.02,99.45,194351.0
2016-03-16 15:40:00,99.45,99.46,99.27,99.29,128534.0,99.45,99.46,99.27,99.29,128534.0
2016-03-16 15:45:00,99.29,99.46,99.16,99.41,209012.0,99.29,99.46,99.16,99.41,209012.0
2016-03-16 15:50:00,99.4,99.41,99.22,99.28,161205.0,99.4,99.41,99.22,99.28,161205.0
2016-03-16 15:55:00,99.27,99.4,99.2,99.35,315277.0,99.27,99.4,99.2,99.35,315277.0
2016-03-17 09:30:00,99.07,101.07,99.0,100.86,877240.0,99.07,101.07,99.0,100.86,877240.0
2016-03-17 09:35:00,100.83,101.39,100.65,101.2,666344.0,100.83,101.39,100.65,101.2,666344.0
2016-03-17 09:40:00,101.15,101.31,100.63,100.77,463543.0,101.15,101.31,100.63,100.77,463543.0
2016-03-17 09:45:00,100.77,101.32,100.75,101.13,391746.0,100.77,101.32,100.75,101.13,391746.0
2016-03-17 09:50:00,101.14,101.26,100.77,100.77,259418.0,101.14,101.26,100.77,100.77,259418.0
2016-03-17 09:55:00,100.76,100.83,100.46,100.56,182495.0,100.76,100.83,100.46,100.56,182495.0
2016-03-17 10:00:00,100.58,100.6,100.3,100.56,192120.0,100.58,100.6,100.3,100.56,192120.0
2016-03-17 10:05:00,100.52,100.78,100.43,100.52,204736.0,100.52,100.78,100.43,100.52,204736.0
2016-03-17 10:10:00,100.53,100.53,100.12,100.25,163687.0,100.53,100.53,100.12,100.25,163687.0
2016-03-17 10:15:00,100.24,100.64,100.16,100.35,217512.0,100.24,100.64,100.16,100.35,217512.0
2016-03-17 10:20:00,100.36,100.37,100.13,100.31,204603.0,100.36,100.37,100.13,100.31,204603.0
2016-03-17 10:25:00,100.33,100.68,100.26,100.6,212577.0,100.33,100.68,100.26,100.6,212577.0
2016-03-17 10:30:00,100.57,101.18,100.54,101.16,252582.0,100.57,101.18,100.54,101.16,252582.0
2016-03-17 10:35:00,101.16,101.37,101.0,101.11,229060.0,101.16,101.37,101.0,101.11,229060.0
2016-03-17 10:40:00,101.11,101.3,101.06,101.26,191317.0,101.11,101.3,101.06,101.26,191317.0
2016-03-17 10:45:00,101.26,101.28,100.86,100.91,161221.0,101.26,101.28,100.86,100.91,161221.0
2016-03-17 10:50:00,100.93,101.14,100.81,100.85,118528.0,100.93,101.14,100.81,100.85,118528.0
2016-03-17 10:55:00,100.83,101.12,100.66,100.96,122645.0,100.83,101.12,100.66,100.96,122645.0
2016-03-17 11:00:00,100.98,101.03,100.83,100.87,118149.0,100.98,101.03,100.83,100.87,118149.0
2016-03-17 11:05:00,100.86,101.01,100.83,100.89,136343.0,100.86,101.01,100.83,100.89,136343.0
2016-03-17 11:10:00,100.9,100.94,100.5,100.5,99467.0,100.9,100.94,100.5,100.5,99467.0
2016-03-17 11:15:00,100.5,100.61,100.3,100.34,133779.0,100.5,100.61,100.3,100.34,133779.0
2016-03-17 11:20:00,100.35,100.52,100.15,100.5,200819.0,100.35,100.52,100.15,100.5,200819.0
2016-03-17 11:25:00,100.5,100.8,100.45,100.56,224345.0,100.5,100.8,100.45,100.56,224345.0
2016-03-17 11:30:00,100.58,100.79,100.55,100.7,87947.0,100.58,100.79,100.55,100.7,87947.0
2016-03-17 11:35:00,100.71,100.84,100.63,100.75,103525.0,100.71,100.84,100.63,100.75,103525.0
2016-03-17 11:40:00,100.74,100.77,100.38,100.43,123780.0,100.74,100.77,100.38,100.43,123780.0
2016-03-17 11:45:00,100.42,100.42,99.94,100.08,201332.0,100.42,100.42,99.94,100.08,201332.0
2016-03-17 11:50:00,100.06,100.08,99.9,100.04,257662.0,100.06,100.08,99.9,100.04,257662.0
2016-03-17 11:55:00,100.05,100.05,99.85,99.93,133123.0,100.05,100.05,99.85,99.93,133123.0
2016-03-17 12:00:00,99.92,100.11,99.86,100.01,117182.0,99.92,100.11,99.86,100.01,117182.0
2016-03-17 12:05:00,99.99,100.1,99.94,100.03,48804.0,99.99,100.1,99.94,100.03,48804.0
2016-03-17 12:10:00,100.03,100.16,99.91,100.03,75670.0,100.03,100.16,99.91,100.03,75670.0
2016-03-17 12:15:00,100.05,100.08,99.96,100.0,162618.0,100.05,100.08,99.96,100.0,162618.0
2016-03-17 12:20:00,99.99,100.24,99.96,100.14,173680.0,99.99,100.24,99.96,100.14,173680.0
2016-03-17 12:25:00,100.14,100.5,100.14,100.43,156162.0,100.14,100.5,100.14,100.43,156162.0
2016-03-17 12:30:00,100.43,100.49,100.31,100.32,104080.0,100.43,100.49,100.31,100.32,104080.0
2016-03-17 12:35:00,100.32,100.42,100.23,100.3,122522.0,100.32,100.42,100.23,100.3,122522.0
2016-03-17 12:40:00,100.3,100.31,100.15,100.2,61667.0,100.3,100.31,100.15,100.2,61667.0
2016-03-17 12:45:00,100.19,100.21,99.95,100.03,98234.0,100.19,100.21,99.95,100.03,98234.0
2016-03-17 12:50:00,100.0,100.19,99.9,100.19,98766.0,100.0,100.19,99.9,100.19,98766.0
2016-03-17 12:55:00,100.19,100.34,100.1,100.13,69931.0,100.19,100.34,100.1,100.13,69931.0
2016-03-17 13:00:00,100.1,100.37,100.1,100.19,72166.0,100.1,100.37,100.1,100.19,72166.0
2016-03-17 13:05:00,100.19,100.28,100.12,100.16,81483.0,100.19,100.28,100.12,100.16,81483.0
2016-03-17 13:10:00,100.14,100.16,99.69,99.73,150857.0,100.14,100.16,99.69,99.73,150857.0
2016-03-17 13:15:00,99.74,100.03,99.74,100.0,84632.0,99.74,100.03,99.74,100.0,84632.0
2016-03-17 13:20:00,99.99,100.0,99.85,99.85,73269.0,99.99,100.0,99.85,99.85,73269.0
2016-03-17 13:25:00,99.85,100.08,99.85,99.96,80037.0,99.85,100.08,99.85,99.96,80037.0
2016-03-17 13:30:00,99.99,100.04,99.83,100.0,110810.0,99.99,100.04,99.83,100.0,110810.0
2016-03-17 13:35:00,100.0,100.03,99.92,100.0,95620.0,100.0,100.03,99.92,100.0,95620.0
2016-03-17 13:40:00,100.0,100.09,99.95,100.01,87361.0,100.0,100.09,99.95,100.01,87361.0
2016-03-17 13:45:00,100.01,100.02,99.83,99.91,98095.0,100.01,100.02,99.83,99.91,98095.0
2016-03-17 13:50:00,99.91,100.01,99.86,100.0,65190.0,99.91,100.01,99.86,100.0,65190.0
2016-03-17 13:55:00,100.0,100.03,99.8,100.0,65417.0,100.0,100.03,99.8,100.0,65417.0
2016-03-17 14:00:00,100.0,100.2,99.94,100.17,90671.0,100.0,100.2,99.94,100.17,90671.0
2016-03-17 14:05:00,100.16,100.4,100.01,100.32,127157.0,100.16,100.4,100.01,100.32,127157.0
2016-03-17 14:10:00,100.34,100.48,100.25,100.44,86978.0,100.34,100.48,100.25,100.44,86978.0
2016-03-17 14:15:00,100.41,100.7,100.38,100.65,131726.0,100.41,100.7,100.38,100.65,131726.0
2016-03-17 14:20:00,100.63,100.68,100.38,100.43,129018.0,100.63,100.68,100.38,100.43,129018.0
2016-03-17 14:25:00,100.43,100.46,100.25,100.34,114226.0,100.43,100.46,100.25,100.34,114226.0
2016-03-17 14:30:00,100.34,100.4,100.23,100.26,72838.0,100.34,100.4,100.23,100.26,72838.0
2016-03-17 14:35:00,100.26,100.3,100.13,100.21,69231.0,100.26,100.3,100.13,100.21,69231.0
2016-03-17 14:40:00,100.21,100.22,100.08,100.12,74745.0,100.21,100.22,100.08,100.12,74745.0
2016-03-17 14:45:00,100.11,100.15,100.04,100.1,101282.0,100.11,100.15,100.04,100.1,101282.0
2016-03-17 14:50:00,100.1,100.19,100.09,100.16,88889.0,100.1,100.19,100.09,100.16,88889.0
2016-03-17 14:55:00,100.16,100.17,99.88,99.95,129343.0,100.16,100.17,99.88,99.95,129343.0
2016-03-17 15:00:00,99.95,100.24,99.94,100.16,116887.0,99.95,100.24,99.94,100.16,116887.0
2016-03-17 15:05:00,100.16,100.2,100.06,100.15,80317.0,100.16,100.2,100.06,100.15,80317.0
2016-03-17 15:10:00,100.14,100.15,100.02,100.02,80112.0,100.14,100.15,100.02,100.02,80112.0
2016-03-17 15:15:00,100.03,100.15,99.94,99.98,80399.0,100.03,100.15,99.94,99.98,80399.0
2016-03-17 15:20:00,99.97,100.22,99.96,100.11,77687.0,99.97,100.22,99.96,100.11,77687.0
2016-03-17 15:25:00,100.12,100.32,100.04,100.24,142558.0,100.12,100.32,100.04,100.24,142558.0
2016-03-17 15:30:00,100.24,100.25,100.05,100.06,135466.0,100.24,100.25,100.05,100.06,135466.0
2016-03-17 15:35:00,100.06,100.29,100.05,100.29,137097.0,100.06,100.29,100.05,100.29,137097.0
2016-03-17 15:40:00,100.29,100.29,100.05,100.12,167036.0,100.29,100.29,100.05,100.12,167036.0
2016-03-17 15:45:00,100.09,100.16,100.0,100.0,158633.0,100.09,100.16,100.0,100.0,158633.0
2016-03-17 15:50:00,100.01,100.07,99.84,99.85,187718.0,100.01,100.07,99.84,99.85,187718.0
2016-03-17 15:55:00,99.86,99.86,99.64,99.72,293956.0,99.86,99.86,99.64,99.72,293956.0
2016-03-18 09:30:00,100.5,101.35,100.01,101.2,1371900.0,100.5,101.35,100.01,101.2,1371900.0
2016-03-18 09:35:00,101.22,101.73,101.13,101.25,574590.0,101.22,101.73,101.13,101.25,574590.0
2016-03-18 09:40:00,101.28,101.47,101.1,101.19,205628.0,101.28,101.47,101.1,101.19,205628.0
2016-03-18 09:45:00,101.19,101.2,100.16,100.36,266077.0,101.19,101.2,100.16,100.36,266077.0
2016-03-18 09:50:00,100.4,100.88,100.25,100.65,230662.0,100.4,100.88,100.25,100.65,230662.0
2016-03-18 09:55:00,100.6,101.19,100.4,100.94,336425.0,100.6,101.19,100.4,100.94,336425.0
2016-03-18 10:00:00,100.89,101.06,100.76,100.86,145783.0,100.89,101.06,100.76,100.86,145783.0
2016-03-18 10:05:00,100.87,100.99,100.54,100.8,134217.0,100.87,100.99,100.54,100.8,134217.0
2016-03-18 10:10:00,100.79,100.86,100.51,100.77,104834.0,100.79,100.86,100.51,100.77,104834.0
2016-03-18 10:15:00,100.78,100.86,100.57,100.58,103194.0,100.78,100.86,100.57,100.58,103194.0
2016-03-18 10:20:00,100.58,100.81,100.52,100.78,77965.0,100.58,100.81,100.52,100.78,77965.0
2016-03-18 10:25:00,100.79,100.89,100.71,100.76,89414.0,100.79,100.89,100.71,100.76,89414.0
2016-03-18 10:30:00,100.77,101.13,100.67,101.1,228046.0,100.77,101.13,100.67,101.1,228046.0
2016-03-18 10:35:00,101.08,101.1,100.63,100.65,142526.0,101.08,101.1,100.63,100.65,142526.0
2016-03-18 10:40:00,100.64,100.75,100.62,100.75,77037.0,100.64,100.75,100.62,100.75,77037.0
2016-03-18 10:45:00,100.75,100.94,100.59,100.78,100355.0,100.75,100.94,100.59,100.78,100355.0
2016-03-18 10:50:00,100.78,100.97,100.76,100.93,62107.0,100.78,100.97,100.76,100.93,62107.0
2016-03-18 10:55:00,100.94,101.4,100.91,101.34,324307.0,100.94,101.4,100.91,101.34,324307.0
2016-03-18 11:00:00,101.36,101.68,101.19,101.65,336168.0,101.36,101.68,101.19,101.65,336168.0
2016-03-18 11:05:00,101.65,102.05,101.5,101.95,411149.0,101.65,102.05,101.5,101.95,411149.0
2016-03-18 11:10:00,101.95,102.0,101.77,101.86,305622.0,101.95,102.0,101.77,101.86,305622.0
2016-03-18 11:15:00,101.86,101.93,101.79,101.86,213555.0,101.86,101.93,101.79,101.86,213555.0
2016-03-18 11:20:00,101.86,102.41,101.84,102.3,360796.0,101.86,102.41,101.84,102.3,360796.0
2016-03-18 11:25:00,102.31,102.41,102.1,102.38,264900.0,102.31,102.41,102.1,102.38,264900.0
2016-03-18 11:30:00,102.4,102.41,102.08,102.09,216274.0,102.4,102.41,102.08,102.09,216274.0
2016-03-18 11:35:00,102.12,102.16,101.88,102.0,183870.0,102.12,102.16,101.88,102.0,183870.0
2016-03-18 11:40:00,102.0,102.15,101.9,101.93,141351.0,102.0,102.15,101.9,101.93,141351.0
2016-03-18 11:45:00,101.93,101.98,101.86,101.95,94553.0,101.93,101.98,101.86,101.95,94553.0
2016-03-18 11:50:00,101.95,102.12,101.9,101.92,120475.0,101.95,102.12,101.9,101.92,120475.0
2016-03-18 11:55:00,101.93,101.95,101.8,101.89,109759.0,101.93,101.95,101.8,101.89,109759.0
2016-03-18 12:00:00,101.87,101.96,101.82,101.94,75237.0,101.87,101.96,101.82,101.94,75237.0
2016-03-18 12:05:00,101.93,102.15,101.9,102.03,157693.0,101.93,102.15,101.9,102.03,157693.0
2016-03-18 12:10:00,102.03,102.06,101.77,101.86,117865.0,102.03,102.06,101.77,101.86,117865.0
2016-03-18 12:15:00,101.87,101.98,101.77,101.97,83014.0,101.87,101.98,101.77,101.97,83014.0
2016-03-18 12:20:00,101.98,102.05,101.9,101.95,77551.0,101.98,102.05,101.9,101.95,77551.0
2016-03-18 12:25:00,101.96,102.01,101.82,101.87,55091.0,101.96,102.01,101.82,101.87,55091.0
2016-03-18 12:30:00,101.88,101.98,101.83,101.97,57973.0,101.88,101.98,101.83,101.97,57973.0
2016-03-18 12:35:00,101.96,102.2,101.92,102.06,136221.0,101.96,102.2,101.92,102.06,136221.0
2016-03-18 12:40:00,102.08,102.09,101.94,102.01,85324.0,102.08,102.09,101.94,102.01,85324.0
2016-03-18 12:45:00,102.03,102.25,102.02,102.16,130083.0,102.03,102.25,102.02,102.16,130083.0
2016-03-18 12:50:00,102.14,102.25,102.08,102.14,81932.0,102.14,102.25,102.08,102.14,81932.0
2016-03-18 12:55:00,102.14,102.21,101.97,102.0,91115.0,102.14,102.21,101.97,102.0,91115.0
2016-03-18 13:00:00,102.0,102.18,101.88,101.94,137444.0,102.0,102.18,101.88,101.94,137444.0
2016-03-18 13:05:00,101.91,102.02,101.72,101.75,108665.0,101.91,102.02,101.72,101.75,108665.0
2016-03-18 13:10:00,101.77,101.88,101.72,101.73,73385.0,101.77,101.88,101.72,101.73,73385.0
2016-03-18 13:15:00,101.72,101.76,101.45,101.5,110740.0,101.72,101.76,101.45,101.5,110740.0
2016-03-18 13:20:00,101.51,101.76,101.5,101.73,69979.0,101.51,101.76,101.5,101.73,69979.0
2016-03-18 13:25:00,101.72,101.79,101.59,101.74,51610.0,101.72,101.79,101.59,101.74,51610.0
2016-03-18 13:30:00,101.73,101.73,101.3,101.34,92034.0,101.73,101.73,101.3,101.34,92034.0
2016-03-18 13:35:00,101.36,101.46,101.22,101.44,93006.0,101.36,101.46,101.22,101.44,93006.0
2016-03-18 13:40:00,101.45,101.51,101.3,101.34,92971.0,101.45,101.51,101.3,101.34,92971.0
2016-03-18 13:45:00,101.34,101.36,101.22,101.28,86482.0,101.34,101.36,101.22,101.28,86482.0
2016-03-18 13:50:00,101.28,101.31,101.03,101.15,149020.0,101.28,101.31,101.03,101.15,149020.0
2016-03-18 13:55:00,101.18,101.26,100.95,101.07,140644.0,101.18,101.26,100.95,101.07,140644.0
2016-03-18 14:00:00,101.08,101.55,101.08,101.4,123289.0,101.08,101.55,101.08,101.4,123289.0
2016-03-18 14:05:00,101.4,101.59,101.4,101.42,87202.0,101.4,101.59,101.4,101.42,87202.0
2016-03-18 14:10:00,101.43,101.45,101.2,101.2,90470.0,101.43,101.45,101.2,101.2,90470.0
2016-03-18 14:15:00,101.22,101.24,100.96,101.06,291421.0,101.22,101.24,100.96,101.06,291421.0
2016-03-18 14:20:00,101.09,101.29,101.06,101.22,96678.0,101.09,101.29,101.06,101.22,96678.0
2016-03-18 14:25:00,101.21,101.31,101.11,101.14,92623.0,101.21,101.31,101.11,101.14,92623.0
2016-03-18 14:30:00,101.13,101.24,101.1,101.19,59916.0,101.13,101.24,101.1,101.19,59916.0
2016-03-18 14:35:00,101.18,101.26,101.14,101.17,53479.0,101.18,101.26,101.14,101.17,53479.0
2016-03-18 14:40:00,101.17,101.22,101.0,101.05,125084.0,101.17,101.22,101.0,101.05,125084.0
2016-03-18 14:45:00,101.04,101.08,100.9,100.94,113708.0,101.04,101.08,100.9,100.94,113708.0
2016-03-18 14:50:00,100.92,100.95,100.64,100.68,191557.0,100.92,100.95,100.64,100.68,191557.0
2016-03-18 14:55:00,100.66,100.7,100.58,100.61,127849.0,100.66,100.7,100.58,100.61,127849.0
2016-03-18 15:00:00,100.63,100.83,100.61,100.72,203209.0,100.63,100.83,100.61,100.72,203209.0
2016-03-18 15:05:00,100.71,101.13,100.71,100.98,171507.0,100.71,101.13,100.71,100.98,171507.0
2016-03-18 15:10:00,101.02,101.1,100.97,101.01,103301.0,101.02,101.1,100.97,101.01,103301.0
2016-03-18 15:15:00,101.0,101.03,100.91,100.94,115309.0,101.0,101.03,100.91,100.94,115309.0
2016-03-18 15:20:00,100.95,100.98,100.88,100.93,99752.0,100.95,100.98,100.88,100.93,99752.0
2016-03-18 15:25:00,100.92,100.94,100.85,100.87,135997.0,100.92,100.94,100.85,100.87,135997.0
2016-03-18 15:30:00,100.87,100.91,100.76,100.8,132978.0,100.87,100.91,100.76,100.8,132978.0
2016-03-18 15:35:00,100.79,100.91,100.79,100.87,106096.0,100.79,100.91,100.79,100.87,106096.0
2016-03-18 15:40:00,100.87,100.88,100.74,100.75,141271.0,100.87,100.88,100.74,100.75,141271.0
2016-03-18 15:45:00,100.76,100.8,100.67,100.78,154527.0,100.76,100.8,100.67,100.78,154527.0
2016-03-18 15:50:00,100.8,101.0,100.78,100.98,198187.0,100.8,101.0,100.78,100.98,198187.0
2016-03-18 15:55:00,100.97,101.19,100.94,101.12,556608.0,100.97,101.19,100.94,101.12,556608.0
2016-03-21 09:30:00,101.03,101.59,100.67,101.1,421142.0,101.03,101.59,100.67,101.1,421142.0
2016-03-21 09:35:00,101.06,101.6,100.91,101.32,321231.0,101.06,101.6,100.91,101.32,321231.0
2016-03-21 09:40:00,101.32,101.83,101.26,101.83,179237.0,101.32,101.83,101.26,101.83,179237.0
2016-03-21 09:45:00,101.8,102.02,101.6,101.93,168311.0,101.8,102.02,101.6,101.93,168311.0
2016-03-21 09:50:00,101.93,102.1,101.72,101.72,277731.0,101.93,102.1,101.72,101.72,277731.0
2016-03-21 09:55:00,101.72,101.83,101.4,101.42,230376.0,101.72,101.83,101.4,101.42,230376.0
2016-03-21 10:00:00,101.39,101.46,100.91,100.91,225859.0,101.39,101.46,100.91,100.91,225859.0
2016-03-21 10:05:00,100.91,101.08,100.73,100.86,187822.0,100.91,101.08,100.73,100.86,187822.0
2016-03-21 10:10:00,100.81,100.83,100.37,100.46,226479.0,100.81,100.83,100.37,100.46,226479.0
2016-03-21 10:15:00,100.45,100.77,100.25,100.63,252617.0,100.45,100.77,100.25,100.63,252617.0
2016-03-21 10:20:00,100.6,100.79,100.15,100.52,159783.0,100.6,100.79,100.15,100.52,159783.0
2016-03-21 10:25:00,100.54,100.86,100.52,100.65,101096.0,100.54,100.86,100.52,100.65,101096.0
2016-03-21 10:30:00,100.6,100.71,100.43,100.64,61425.0,100.6,100.71,100.43,100.64,61425.0
2016-03-21 10:35:00,100.65,100.77,100.5,100.54,61630.0,100.65,100.77,100.5,100.54,61630.0
2016-03-21 10:40:00,100.52,100.74,100.35,100.68,163195.0,100.52,100.74,100.35,100.68,163195.0
2016-03-21 10:45:00,100.67,100.69,100.31,100.35,124491.0,100.67,100.69,100.31,100.35,124491.0
2016-03-21 10:50:00,100.3,100.48,100.11,100.11,146695.0,100.3,100.48,100.11,100.11,146695.0
2016-03-21 10:55:00,100.11,100.37,99.93,100.0,190767.0,100.11,100.37,99.93,100.0,190767.0
2016-03-21 11:00:00,99.99,100.27,99.95,100.23,106789.0,99.99,100.27,99.95,100.23,106789.0
2016-03-21 11:05:00,100.26,100.54,100.05,100.46,142092.0,100.26,100.54,100.05,100.46,142092.0
2016-03-21 11:10:00,100.45,100.79,100.45,100.65,112437.0,100.45,100.79,100.45,100.65,112437.0
2016-03-21 11:15:00,100.69,100.96,100.64,100.86,195268.0,100.69,100.96,100.64,100.86,195268.0
2016-03-21 11:20:00,100.82,100.89,100.56,100.78,88597.0,100.82,100.89,100.56,100.78,88597.0
2016-03-21 11:25:00,100.78,100.88,100.32,100.45,166615.0,100.78,100.88,100.32,100.45,166615.0
2016-03-21 11:30:00,100.46,100.55,100.16,100.29,146802.0,100.46,100.55,100.16,100.29,146802.0
2016-03-21 11:35:00,100.26,100.31,100.03,100.11,159947.0,100.26,100.31,100.03,100.11,159947.0
2016-03-21 11:40:00,100.15,100.22,99.96,100.05,220006.0,100.15,100.22,99.96,100.05,220006.0
2016-03-21 11:45:00,100.08,100.33,100.0,100.31,97495.0,100.08,100.33,100.0,100.31,97495.0
2016-03-21 11:50:00,100.29,100.33,100.07,100.32,85284.0,100.29,100.33,100.07,100.32,85284.0
2016-03-21 11:55:00,100.33,100.33,100.12,100.18,35601.0,100.33,100.33,100.12,100.18,35601.0
2016-03-21 12:00:00,100.16,100.25,100.08,100.13,48044.0,100.16,100.25,100.08,100.13,48044.0
2016-03-21 12:05:00,100.12,100.21,100.03,100.13,53695.0,100.12,100.21,100.03,100.13,53695.0
2016-03-21 12:10:00,100.11,100.24,100.07,100.15,75116.0,100.11,100.24,100.07,100.15,75116.0
2016-03-21 12:15:00,100.11,100.19,99.9,100.02,107930.0,100.11,100.19,99.9,100.02,107930.0
2016-03-21 12:20:00,100.0,100.07,99.9,99.95,60614.0,100.0,100.07,99.9,99.95,60614.0
2016-03-21 12:25:00,99.98,99.98,99.72,99.73,136780.0,99.98,99.98,99.72,99.73,136780.0
2016-03-21 12:30:00,99.73,99.75,99.52,99.52,133857.0,99.73,99.75,99.52,99.52,133857.0
2016-03-21 12:35:00,99.55,99.96,99.5,99.9,152981.0,99.55,99.96,99.5,99.9,152981.0
2016-03-21 12:40:00,99.91,99.92,99.58,99.84,75816.0,99.91,99.92,99.58,99.84,75816.0
2016-03-21 12:45:00,99.84,99.89,99.75,99.89,43813.0,99.84,99.89,99.75,99.89,43813.0
2016-03-21 12:50:00,99.87,99.99,99.76,99.93,72650.0,99.87,99.99,99.76,99.93,72650.0
2016-03-21 12:55:00,99.96,100.11,99.95,100.08,80862.0,99.96,100.11,99.95,100.08,80862.0
2016-03-21 13:00:00,100.07,100.16,100.0,100.12,71392.0,100.07,100.16,100.0,100.12,71392.0
2016-03-21 13:05:00,100.12,100.13,99.93,99.99,58969.0,100.12,100.13,99.93,99.99,58969.0
2016-03-21 13:10:00,99.99,100.07,99.87,99.92,50180.0,99.99,100.07,99.87,99.92,50180.0
2016-03-21 13:15:00,99.95,100.07,99.91,99.96,47892.0,99.95,100.07,99.91,99.96,47892.0
2016-03-21 13:20:00,99.98,100.14,99.97,100.08,49171.0,99.98,100.14,99.97,100.08,49171.0
2016-03-21 13:25:00,100.09,100.47,100.08,100.43,85887.0,100.09,100.47,100.08,100.43,85887.0
2016-03-21 13:30:00,100.42,100.47,100.21,100.36,86044.0,100.42,100.47,100.21,100.36,86044.0
2016-03-21 13:35:00,100.36,100.4,100.25,100.38,43090.0,100.36,100.4,100.25,100.38,43090.0
2016-03-21 13:40:00,100.37,100.37,100.2,100.32,38597.0,100.37,100.37,100.2,100.32,38597.0
2016-03-21 13:45:00,100.3,100.51,100.26,100.45,56123.0,100.3,100.51,100.26,100.45,56123.0
2016-03-21 13:50:00,100.44,100.58,100.35,100.58,56180.0,100.44,100.58,100.35,100.58,56180.0
2016-03-21 13:55:00,100.58,100.79,100.37,100.72,105126.0,100.58,100.79,100.37,100.72,105126.0
2016-03-21 14:00:00,100.73,100.95,100.73,100.89,116698.0,100.73,100.95,100.73,100.89,116698.0
2016-03-21 14:05:00,100.84,100.92,100.75,100.8,76305.0,100.84,100.92,100.75,100.8,76305.0
2016-03-21 14:10:00,100.78,100.92,100.76,100.86,39510.0,100.78,100.92,100.76,100.86,39510.0
2016-03-21 14:15:00,100.85,101.25,100.84,101.11,180917.0,100.85,101.25,100.84,101.11,180917.0
2016-03-21 14:20:00,101.12,101.4,101.09,101.34,97229.0,101.12,101.4,101.09,101.34,97229.0
2016-03-21 14:25:00,101.36,101.58,101.3,101.54,131033.0,101.36,101.58,101.3,101.54,131033.0
2016-03-21 14:30:00,101.58,101.58,101.22,101.3,104593.0,101.58,101.58,101.22,101.3,104593.0
2016-03-21 14:35:00,101.29,101.32,101.07,101.3,72845.0,101.29,101.32,101.07,101.3,72845.0
2016-03-21 14:40:00,101.27,101.43,101.16,101.34,62489.0,101.27,101.43,101.16,101.34,62489.0
2016-03-21 14:45:00,101.34,101.39,101.14,101.22,37077.0,101.34,101.39,101.14,101.22,37077.0
2016-03-21 14:50:00,101.2,101.3,101.05,101.18,55635.0,101.2,101.3,101.05,101.18,55635.0
2016-03-21 14:55:00,101.18,101.37,101.17,101.35,55292.0,101.18,101.37,101.17,101.35,55292.0
2016-03-21 15:00:00,101.37,101.37,101.08,101.09,56174.0,101.37,101.37,101.08,101.09,56174.0
2016-03-21 15:05:00,101.11,101.22,101.07,101.21,34556.0,101.11,101.22,101.07,101.21,34556.0
2016-03-21 15:10:00,101.21,101.24,101.11,101.21,62145.0,101.21,101.24,101.11,101.21,62145.0
2016-03-21 15:15:00,101.2,101.27,101.04,101.17,80443.0,101.2,101.27,101.04,101.17,80443.0
2016-03-21 15:20:00,101.19,101.21,101.11,101.14,32168.0,101.19,101.21,101.11,101.14,32168.0
2016-03-21 15:25:00,101.14,101.21,101.1,101.14,49637.0,101.14,101.21,101.1,101.14,49637.0
2016-03-21 15:30:00,101.13,101.15,100.84,100.91,97296.0,101.13,101.15,100.84,100.91,97296.0
2016-03-21 15:35:00,100.92,100.97,100.83,100.86,63310.0,100.92,100.97,100.83,100.86,63310.0
2016-03-21 15:40:00,100.88,100.91,100.8,100.85,95270.0,100.88,100.91,100.8,100.85,95270.0
2016-03-21 15:45:00,100.88,101.11,100.84,101.04,98297.0,100.88,101.11,100.84,101.04,98297.0
2016-03-21 15:50:00,101.02,101.15,101.0,101.02,85881.0,101.02,101.15,101.0,101.02,85881.0
2016-03-21 15:55:00,101.03,101.17,101.03,101.06,197574.0,101.03,101.17,101.03,101.06,197574.0
2016-03-22 09:30:00,100.48,100.95,100.05,100.28,396029.0,100.48,100.95,100.05,100.28,396029.0
2016-03-22 09:35:00,100.27,101.52,100.27,101.08,285423.0,100.27,101.52,100.27,101.08,285423.0
2016-03-22 09:40:00,101.08,101.3,100.82,101.11,175574.0,101.08,101.3,100.82,101.11,175574.0
2016-03-22 09:45:00,101.15,101.19,100.55,100.66,126000.0,101.15,101.19,100.55,100.66,126000.0
2016-03-22 09:50:00,100.74,100.75,100.3,100.48,172299.0,100.74,100.75,100.3,100.48,172299.0
2016-03-22 09:55:00,100.49,100.95,100.41,100.52,192434.0,100.49,100.95,100.41,100.52,192434.0
2016-03-22 10:00:00,100.52,100.98,100.52,100.73,199906.0,100.52,100.98,100.52,100.73,199906.0
2016-03-22 10:05:00,100.72,100.73,100.2,100.25,186023.0,100.72,100.73,100.2,100.25,186023.0
2016-03-22 10:10:00,100.27,100.7,100.21,100.51,127892.0,100.27,100.7,100.21,100.51,127892.0
2016-03-22 10:15:00,100.48,100.6,100.29,100.46,63712.0,100.48,100.6,100.29,100.46,63712.0
2016-03-22 10:20:00,100.49,100.63,100.33,100.36,124211.0,100.49,100.63,100.33,100.36,124211.0
2016-03-22 10:25:00,100.34,100.38,100.07,100.23,150738.0,100.34,100.38,100.07,100.23,150738.0
2016-03-22 10:30:00,100.21,100.33,99.82,99.92,217610.0,100.21,100.33,99.82,99.92,217610.0
2016-03-22 10:35:00,99.9,100.09,99.88,100.06,186684.0,99.9,100.09,99.88,100.06,186684.0
2016-03-22 10:40:00,100.02,100.18,100.0,100.08,143264.0,100.02,100.18,100.0,100.08,143264.0
2016-03-22 10:45:00,100.12,100.24,100.0,100.17,78851.0,100.12,100.24,100.0,100.17,78851.0
2016-03-22 10:50:00,100.17,100.2,99.94,99.99,148971.0,100.17,100.2,99.94,99.99,148971.0
2016-03-22 10:55:00,99.99,100.05,99.75,99.81,144675.0,99.99,100.05,99.75,99.81,144675.0
2016-03-22 11:00:00,99.83,99.92,99.76,99.86,80979.0,99.83,99.92,99.76,99.86,80979.0
2016-03-22 11:05:00,99.86,99.87,99.57,99.64,127543.0,99.86,99.87,99.57,99.64,127543.0
2016-03-22 11:10:00,99.64,99.84,99.61,99.63,171817.0,99.64,99.84,99.61,99.63,171817.0
2016-03-22 11:15:00,99.62,100.04,99.62,99.89,173867.0,99.62,100.04,99.62,99.89,173867.0
2016-03-22 11:20:00,99.89,100.15,99.85,99.99,220946.0,99.89,100.15,99.85,99.99,220946.0
2016-03-22 11:25:00,99.97,100.05,99.85,99.96,71082.0,99.97,100.05,99.85,99.96,71082.0
2016-03-22 11:30:00,99.99,100.04,99.83,99.9,62498.0,99.99,100.04,99.83,99.9,62498.0
2016-03-22 11:35:00,99.88,99.98,99.85,99.85,25010.0,99.88,99.98,99.85,99.85,25010.0
2016-03-22 11:40:00,99.88,99.98,99.85,99.98,80202.0,99.88,99.98,99.85,99.98,80202.0
2016-03-22 11:45:00,99.98,100.22,99.87,99.89,165229.0,99.98,100.22,99.87,99.89,165229.0
2016-03-22 11:50:00,99.89,99.99,99.76,99.8,79938.0,99.89,99.99,99.76,99.8,79938.0
2016-03-22 11:55:00,99.8,99.84,99.7,99.74,112085.0,99.8,99.84,99.7,99.74,112085.0
2016-03-22 12:00:00,99.7,99.89,99.62,99.7,88651.0,99.7,99.89,99.62,99.7,88651.0
2016-03-22 12:05:00,99.71,99.78,99.53,99.67,106279.0,99.71,99.78,99.53,99.67,106279.0
2016-03-22 12:10:00,99.7,99.7,99.2,99.26,198321.0,99.7,99.7,99.2,99.26,198321.0
2016-03-22 12:15:00,99.24,99.4,99.21,99.27,123907.0,99.24,99.4,99.21,99.27,123907.0
2016-03-22 12:20:00,99.27,99.47,99.27,99.44,96030.0,99.27,99.47,99.27,99.44,96030.0
2016-03-22 12:25:00,99.42,99.81,99.41,99.72,102007.0,99.42,99.81,99.41,99.72,102007.0
2016-03-22 12:30:00,99.73,99.78,99.55,99.62,150946.0,99.73,99.78,99.55,99.62,150946.0
2016-03-22 12:35:00,99.61,99.87,99.6,99.68,71389.0,99.61,99.87,99.6,99.68,71389.0
2016-03-22 12:40:00,99.68,99.92,99.68,99.85,115188.0,99.68,99.92,99.68,99.85,115188.0
2016-03-22 12:45:00,99.87,99.88,99.73,99.73,59171.0,99.87,99.88,99.73,99.73,59171.0
2016-03-22 12:50:00,99.72,99.8,99.64,99.76,100545.0,99.72,99.8,99.64,99.76,100545.0
2016-03-22 12:55:00,99.74,100.05,99.74,99.97,138915.0,99.74,100.05,99.74,99.97,138915.0
2016-03-22 13:00:00,99.97,100.16,99.85,99.93,103448.0,99.97,100.16,99.85,99.93,103448.0
2016-03-22 13:05:00,99.93,100.08,99.86,99.98,57312.0,99.93,100.08,99.86,99.98,57312.0
2016-03-22 13:10:00,99.97,100.0,99.82,99.99,65674.0,99.97,100.0,99.82,99.99,65674.0
2016-03-22 13:15:00,100.0,100.03,99.92,99.97,62582.0,100.0,100.03,99.92,99.97,62582.0
2016-03-22 13:20:00,99.97,100.01,99.94,100.0,47972.0,99.97,100.01,99.94,100.0,47972.0
2016-03-22 13:25:00,100.0,100.03,99.91,99.97,22393.0,100.0,100.03,99.91,99.97,22393.0
2016-03-22 13:30:00,99.97,99.98,99.79,99.91,75292.0,99.97,99.98,99.79,99.91,75292.0
2016-03-22 13:35:00,99.92,100.2,99.83,100.04,109022.0,99.92,100.2,99.83,100.04,109022.0
2016-03-22 13:40:00,100.05,100.05,99.88,99.93,47734.0,100.05,100.05,99.88,99.93,47734.0
2016-03-22 13:45:00,99.94,100.07,99.9,100.03,42607.0,99.94,100.07,99.9,100.03,42607.0
2016-03-22 13:50:00,99.99,100.0,99.93,99.94,21600.0,99.99,100.0,99.93,99.94,21600.0
2016-03-22 13:55:00,99.95,100.0,99.75,99.84,72467.0,99.95,100.0,99.75,99.84,72467.0
2016-03-22 14:00:00,99.87,99.94,99.81,99.9,28726.0,99.87,99.94,99.81,99.9,28726.0
2016-03-22 14:05:00,99.92,99.94,99.86,99.88,45436.0,99.92,99.94,99.86,99.88,45436.0
2016-03-22 14:10:00,99.89,100.06,99.88,99.98,59419.0,99.89,100.06,99.88,99.98,59419.0
2016-03-22 14:15:00,100.0,100.02,99.83,99.95,35516.0,100.0,100.02,99.83,99.95,35516.0
2016-03-22 14:20:00,99.96,99.97,99.88,99.92,29362.0,99.96,99.97,99.88,99.92,29362.0
2016-03-22 14:25:00,99.94,100.09,99.88,99.96,62097.0,99.94,100.09,99.88,99.96,62097.0
2016-03-22 14:30:00,99.95,100.03,99.92,100.0,41271.0,99.95,100.03,99.92,100.0,41271.0
2016-03-22 14:35:00,100.0,100.03,99.9,100.01,58218.0,100.0,100.03,99.9,100.01,58218.0
2016-03-22 14:40:00,99.99,100.04,99.87,99.9,61606.0,99.99,100.04,99.87,99.9,61606.0
2016-03-22 14:45:00,99.93,99.97,99.87,99.92,39158.0,99.93,99.97,99.87,99.92,39158.0
2016-03-22 14:50:00,99.93,100.08,99.92,99.98,103116.0,99.93,100.08,99.92,99.98,103116.0
2016-03-22 14:55:00,100.0,100.01,99.78,99.8,66259.0,100.0,100.01,99.78,99.8,66259.0
2016-03-22 15:00:00,99.79,99.93,99.77,99.86,45101.0,99.79,99.93,99.77,99.86,45101.0
2016-03-22 15:05:00,99.87,99.89,99.71,99.81,63452.0,99.87,99.89,99.71,99.81,63452.0
2016-03-22 15:10:00,99.79,99.85,99.67,99.76,57189.0,99.79,99.85,99.67,99.76,57189.0
2016-03-22 15:15:00,99.78,99.8,99.41,99.52,100977.0,99.78,99.8,99.41,99.52,100977.0
2016-03-22 15:20:00,99.53,99.64,99.5,99.53,43154.0,99.53,99.64,99.5,99.53,43154.0
2016-03-22 15:25:00,99.57,99.73,99.57,99.68,52373.0,99.57,99.73,99.57,99.68,52373.0
2016-03-22 15:30:00,99.7,99.78,99.62,99.67,58703.0,99.7,99.78,99.62,99.67,58703.0
2016-03-22 15:35:00,99.66,99.85,99.6,99.73,67621.0,99.66,99.85,99.6,99.73,67621.0
2016-03-22 15:40:00,99.73,99.89,99.71,99.77,73377.0,99.73,99.89,99.71,99.77,73377.0
2016-03-22 15:45:00,99.77,99.85,99.65,99.68,62939.0,99.77,99.85,99.65,99.68,62939.0
2016-03-22 15:50:00,99.68,99.76,99.65,99.76,101172.0,99.68,99.76,99.65,99.76,101172.0
2016-03-22 15:55:00,99.76,99.88,99.75,99.84,243827.0,99.76,99.88,99.75,99.84,243827.0
2016-03-23 09:30:00,99.75,100.09,99.36,99.86,380627.0,99.75,100.09,99.36,99.86,380627.0
2016-03-23 09:35:00,99.91,100.39,99.82,100.34,195558.0,99.91,100.39,99.82,100.34,195558.0
2016-03-23 09:40:00,100.34,100.34,100.0,100.15,106457.0,100.34,100.34,100.0,100.15,106457.0
2016-03-23 09:45:00,100.18,100.29,99.62,99.68,253313.0,100.18,100.29,99.62,99.68,253313.0
2016-03-23 09:50:00,99.69,99.97,99.49,99.68,203352.0,99.69,99.97,99.49,99.68,203352.0
2016-03-23 09:55:00,99.68,99.75,99.4,99.46,182251.0,99.68,99.75,99.4,99.46,182251.0
2016-03-23 10:00:00,99.43,99.44,99.01,99.13,241667.0,99.43,99.44,99.01,99.13,241667.0
2016-03-23 10:05:00,99.17,99.29,98.85,99.1,246930.0,99.17,99.29,98.85,99.1,246930.0
2016-03-23 10:10:00,99.1,99.66,99.08,99.53,139895.0,99.1,99.66,99.08,99.53,139895.0
2016-03-23 10:15:00,99.53,99.99,99.49,99.62,134166.0,99.53,99.99,99.49,99.62,134166.0
2016-03-23 10:20:00,99.65,99.88,99.59,99.75,122094.0,99.65,99.88,99.59,99.75,122094.0
2016-03-23 10:25:00,99.74,99.82,99.47,99.65,149017.0,99.74,99.82,99.47,99.65,149017.0
2016-03-23 10:30:00,99.61,99.9,99.33,99.34,224879.0,99.61,99.9,99.33,99.34,224879.0
2016-03-23 10:35:00,99.35,99.49,99.15,99.29,139324.0,99.35,99.49,99.15,99.29,139324.0
2016-03-23 10:40:00,99.27,99.55,99.07,99.42,117868.0,99.27,99.55,99.07,99.42,117868.0
2016-03-23 10:45:00,99.4,99.59,99.36,99.46,89357.0,99.4,99.59,99.36,99.46,89357.0
2016-03-23 10:50:00,99.5,99.53,99.1,99.17,70756.0,99.5,99.53,99.1,99.17,70756.0
2016-03-23 10:55:00,99.17,99.43,99.17,99.28,69220.0,99.17,99.43,99.17,99.28,69220.0
2016-03-23 11:00:00,99.25,99.26,98.96,99.11,117154.0,99.25,99.26,98.96,99.11,117154.0
2016-03-23 11:05:00,99.13,99.4,99.0,99.32,90972.0,99.13,99.4,99.0,99.32,90972.0
2016-03-23 11:10:00,99.36,99.43,99.06,99.1,50893.0,99.36,99.43,99.06,99.1,50893.0
2016-03-23 11:15:00,99.09,99.24,98.93,98.98,81839.0,99.09,99.24,98.93,98.98,81839.0
2016-03-23 11:20:00,98.95,99.17,98.93,99.02,51489.0,98.95,99.17,98.93,99.02,51489.0
2016-03-23 11:25:00,99.02,99.29,99.02,99.11,141888.0,99.02,99.29,99.02,99.11,141888.0
2016-03-23 11:30:00,99.13,99.13,98.94,98.98,96643.0,99.13,99.13,98.94,98.98,96643.0
2016-03-23 11:35:00,99.0,99.23,98.97,99.17,70576.0,99.0,99.23,98.97,99.17,70576.0
2016-03-23 11:40:00,99.16,99.28,99.08,99.17,54514.0,99.16,99.28,99.08,99.17,54514.0
2016-03-23 11:45:00,99.17,99.24,99.08,99.19,64598.0,99.17,99.24,99.08,99.19,64598.0
2016-03-23 11:50:00,99.17,99.17,98.81,99.02,119309.0,99.17,99.17,98.81,99.02,119309.0
2016-03-23 11:55:00,99.02,99.18,98.98,99.16,91055.0,99.02,99.18,98.98,99.16,91055.0
2016-03-23 12:00:00,99.17,99.4,99.07,99.4,96118.0,99.17,99.4,99.07,99.4,96118.0
2016-03-23 12:05:00,99.37,99.39,99.2,99.29,53055.0,99.37,99.39,99.2,99.29,53055.0
2016-03-23 12:10:00,99.28,99.55,99.26,99.48,102492.0,99.28,99.55,99.26,99.48,102492.0
2016-03-23 12:15:00,99.47,99.52,99.32,99.52,39943.0,99.47,99.52,99.32,99.52,39943.0
2016-03-23 12:20:00,99.53,99.55,99.35,99.46,38026.0,99.53,99.55,99.35,99.46,38026.0
2016-03-23 12:25:00,99.45,99.48,99.19,99.31,115486.0,99.45,99.48,99.19,99.31,115486.0
2016-03-23 12:30:00,99.31,99.44,99.26,99.33,42095.0,99.31,99.44,99.26,99.33,42095.0
2016-03-23 12:35:00,99.31,99.41,99.26,99.3,25534.0,99.31,99.41,99.26,99.3,25534.0
2016-03-23 12:40:00,99.28,99.52,99.26,99.47,87781.0,99.28,99.52,99.26,99.47,87781.0
2016-03-23 12:45:00,99.48,99.57,99.34,99.49,51855.0,99.48,99.57,99.34,99.49,51855.0
2016-03-23 12:50:00,99.5,99.58,99.42,99.56,31070.0,99.5,99.58,99.42,99.56,31070.0
2016-03-23 12:55:00,99.54,99.59,99.41,99.51,44038.0,99.54,99.59,99.41,99.51,44038.0
2016-03-23 13:00:00,99.54,99.58,99.45,99.53,30595.0,99.54,99.58,99.45,99.53,30595.0
2016-03-23 13:05:00,99.54,99.54,99.38,99.45,44363.0,99.54,99.54,99.38,99.45,44363.0
2016-03-23 13:10:00,99.44,99.89,99.43,99.86,120626.0,99.44,99.89,99.43,99.86,120626.0
2016-03-23 13:15:00,99.86,100.06,99.8,99.83,158359.0,99.86,100.06,99.8,99.83,158359.0
2016-03-23 13:20:00,99.84,99.89,99.74,99.88,51247.0,99.84,99.89,99.74,99.88,51247.0
2016-03-23 13:25:00,99.87,99.95,99.69,99.9,70365.0,99.87,99.95,99.69,99.9,70365.0
2016-03-23 13:30:00,99.91,99.96,99.65,99.68,64856.0,99.91,99.96,99.65,99.68,64856.0
2016-03-23 13:35:00,99.66,99.82,99.61,99.74,59361.0,99.66,99.82,99.61,99.74,59361.0
2016-03-23 13:40:00,99.73,99.81,99.62,99.74,84926.0,99.73,99.81,99.62,99.74,84926.0
2016-03-23 13:45:00,99.77,99.96,99.74,99.92,82523.0,99.77,99.96,99.74,99.92,82523.0
2016-03-23 13:50:00,99.92,100.18,99.87,100.0,141043.0,99.92,100.18,99.87,100.0,141043.0
2016-03-23 13:55:00,100.0,100.0,99.68,99.73,100802.0,100.0,100.0,99.68,99.73,100802.0
2016-03-23 14:00:00,99.73,99.85,99.58,99.82,54433.0,99.73,99.85,99.58,99.82,54433.0
2016-03-23 14:05:00,99.85,100.01,99.8,100.0,58787.0,99.85,100.01,99.8,100.0,58787.0
2016-03-23 14:10:00,100.0,100.1,99.97,99.99,102862.0,100.0,100.1,99.97,99.99,102862.0
2016-03-23 14:15:00,99.99,100.33,99.98,100.17,158718.0,99.99,100.33,99.98,100.17,158718.0
2016-03-23 14:20:00,100.15,100.28,100.0,100.09,126389.0,100.15,100.28,100.0,100.09,126389.0
2016-03-23 14:25:00,100.08,100.08,99.92,100.0,99962.0,100.08,100.08,99.92,100.0,99962.0
2016-03-23 14:30:00,100.02,100.2,100.02,100.08,74867.0,100.02,100.2,100.02,100.08,74867.0
2016-03-23 14:35:00,100.09,100.12,99.85,99.89,79903.0,100.09,100.12,99.85,99.89,79903.0
2016-03-23 14:40:00,99.87,100.01,99.81,99.99,50734.0,99.87,100.01,99.81,99.99,50734.0
2016-03-23 14:45:00,99.98,100.0,99.72,99.72,44763.0,99.98,100.0,99.72,99.72,44763.0
2016-03-23 14:50:00,99.72,99.84,99.65,99.67,50918.0,99.72,99.84,99.65,99.67,50918.0
2016-03-23 14:55:00,99.66,99.81,99.65,99.81,50043.0,99.66,99.81,99.65,99.81,50043.0
2016-03-23 15:00:00,99.82,99.9,99.59,99.61,80799.0,99.82,99.9,99.59,99.61,80799.0
2016-03-23 15:05:00,99.63,99.8,99.6,99.75,38552.0,99.63,99.8,99.6,99.75,38552.0
2016-03-23 15:10:00,99.73,99.75,99.63,99.66,29997.0,99.73,99.75,99.63,99.66,29997.0
2016-03-23 15:15:00,99.65,99.69,99.53,99.61,44267.0,99.65,99.69,99.53,99.61,44267.0
2016-03-23 15:20:00,99.63,99.68,99.43,99.48,72102.0,99.63,99.68,99.43,99.48,72102.0
2016-03-23 15:25:00,99.49,99.69,99.39,99.56,63805.0,99.49,99.69,99.39,99.56,63805.0
2016-03-23 15:30:00,99.54,99.64,99.47,99.58,35686.0,99.54,99.64,99.47,99.58,35686.0
2016-03-23 15:35:00,99.59,99.73,99.54,99.69,48994.0,99.59,99.73,99.54,99.69,48994.0
2016-03-23 15:40:00,99.69,99.69,99.56,99.61,49114.0,99.69,99.69,99.56,99.61,49114.0
2016-03-23 15:45:00,99.6,99.65,99.52,99.61,43140.0,99.6,99.65,99.52,99.61,43140.0
2016-03-23 15:50:00,99.6,99.63,99.51,99.54,94536.0,99.6,99.63,99.51,99.54,94536.0
2016-03-23 15:55:00,99.55,99.67,99.53,99.6,162052.0,99.55,99.67,99.53,99.6,162052.0
2016-03-24 09:30:00,98.64,98.85,98.25,98.42,417089.0,98.64,98.85,98.25,98.42,417089.0
2016-03-24 09:35:00,98.36,98.85,98.36,98.45,237028.0,98.36,98.85,98.36,98.45,237028.0
2016-03-24 09:40:00,98.45,98.72,98.3,98.38,191226.0,98.45,98.72,98.3,98.38,191226.0
2016-03-24 09:45:00,98.38,98.38,97.78,97.82,310432.0,98.38,98.38,97.78,97.82,310432.0
2016-03-24 09:50:00,97.82,98.16,97.79,98.14,277344.0,97.82,98.16,97.79,98.14,277344.0
2016-03-24 09:55:00,98.15,98.5,98.04,98.41,337983.0,98.15,98.5,98.04,98.41,337983.0
2016-03-24 10:00:00,98.38,98.6,98.3,98.42,167496.0,98.38,98.6,98.3,98.42,167496.0
2016-03-24 10:05:00,98.38,98.45,98.13,98.22,162509.0,98.38,98.45,98.13,98.22,162509.0
2016-03-24 10:10:00,98.21,98.53,98.1,98.52,233319.0,98.21,98.53,98.1,98.52,233319.0
2016-03-24 10:15:00,98.53,98.79,98.23,98.23,246850.0,98.53,98.79,98.23,98.23,246850.0
2016-03-24 10:20:00,98.23,98.55,98.2,98.4,138944.0,98.23,98.55,98.2,98.4,138944.0
2016-03-24 10:25:00,98.42,98.58,98.31,98.41,57617.0,98.42,98.58,98.31,98.41,57617.0
2016-03-24 10:30:00,98.44,98.69,98.4,98.61,98301.0,98.44,98.69,98.4,98.61,98301.0
2016-03-24 10:35:00,98.61,98.69,98.45,98.58,186307.0,98.61,98.69,98.45,98.58,186307.0
2016-03-24 10:40:00,98.58,98.77,98.42,98.56,130832.0,98.58,98.77,98.42,98.56,130832.0
2016-03-24 10:45:00,98.6,98.77,98.56,98.69,63682.0,98.6,98.77,98.56,98.69,63682.0
2016-03-24 10:50:00,98.68,98.78,98.2,98.25,116068.0,98.68,98.78,98.2,98.25,116068.0
2016-03-24 10:55:00,98.27,98.46,98.16,98.35,134915.0,98.27,98.46,98.16,98.35,134915.0
2016-03-24 11:00:00,98.35,98.39,98.2,98.31,94040.0,98.35,98.39,98.2,98.31,94040.0
2016-03-24 11:05:00,98.31,98.36,98.22,98.33,40344.0,98.31,98.36,98.22,98.33,40344.0
2016-03-24 11:10:00,98.31,98.43,97.97,98.01,126694.0,98.31,98.43,97.97,98.01,126694.0
2016-03-24 11:15:00,98.01,98.12,97.9,98.05,110216.0,98.01,98.12,97.9,98.05,110216.0
2016-03-24 11:20:00,98.05,98.09,97.89,97.93,77982.0,98.05,98.09,97.89,97.93,77982.0
2016-03-24 11:25:00,97.95,98.01,97.91,97.95,53300.0,97.95,98.01,97.91,97.95,53300.0
2016-03-24 11:30:00,97.96,98.07,97.92,98.01,80478.0,97.96,98.07,97.92,98.01,80478.0
2016-03-24 11:35:00,98.0,98.08,97.94,98.05,55552.0,98.0,98.08,97.94,98.05,55552.0
2016-03-24 11:40:00,98.06,98.12,97.9,97.94,60938.0,98.06,98.12,97.9,97.94,60938.0
2016-03-24 11:45:00,97.94,97.94,97.66,97.76,174957.0,97.94,97.94,97.66,97.76,174957.0
2016-03-24 11:50:00,97.78,97.78,97.51,97.53,171273.0,97.78,97.78,97.51,97.53,171273.0
2016-03-24 11:55:00,97.53,97.63,97.39,97.59,212586.0,97.53,97.63,97.39,97.59,212586.0
2016-03-24 12:00:00,97.57,97.92,97.5,97.81,181980.0,97.57,97.92,97.5,97.81,181980.0
2016-03-24 12:05:00,97.81,97.98,97.7,97.8,113444.0,97.81,97.98,97.7,97.8,113444.0
2016-03-24 12:10:00,97.8,97.9,97.61,97.73,116219.0,97.8,97.9,97.61,97.73,116219.0
2016-03-24 12:15:00,97.74,97.74,97.46,97.48,139418.0,97.74,97.74,97.46,97.48,139418.0
2016-03-24 12:20:00,97.47,97.64,97.34,97.55,130928.0,97.47,97.64,97.34,97.55,130928.0
2016-03-24 12:25:00,97.54,97.62,97.41,97.51,91562.0,97.54,97.62,97.41,97.51,91562.0
2016-03-24 12:30:00,97.5,97.7,97.47,97.6,77158.0,97.5,97.7,97.47,97.6,77158.0
2016-03-24 12:35:00,97.61,97.73,97.54,97.56,79955.0,97.61,97.73,97.54,97.56,79955.0
2016-03-24 12:40:00,97.58,97.62,97.35,97.38,99816.0,97.58,97.62,97.35,97.38,99816.0
2016-03-24 12:45:00,97.38,97.59,97.38,97.54,58059.0,97.38,97.59,97.38,97.54,58059.0
2016-03-24 12:50:00,97.54,97.63,97.45,97.59,62249.0,97.54,97.63,97.45,97.59,62249.0
2016-03-24 12:55:00,97.6,97.6,97.38,97.39,52215.0,97.6,97.6,97.38,97.39,52215.0
2016-03-24 13:00:00,97.39,97.48,97.27,97.35,110000.0,97.39,97.48,97.27,97.35,110000.0
2016-03-24 13:05:00,97.36,97.41,97.27,97.32,63255.0,97.36,97.41,97.27,97.32,63255.0
2016-03-24 13:10:00,97.31,97.36,97.16,97.18,110936.0,97.31,97.36,97.16,97.18,110936.0
2016-03-24 13:15:00,97.19,97.25,97.07,97.16,96113.0,97.19,97.25,97.07,97.16,96113.0
2016-03-24 13:20:00,97.16,97.39,97.12,97.35,112473.0,97.16,97.39,97.12,97.35,112473.0
2016-03-24 13:25:00,97.37,97.38,97.13,97.22,106580.0,97.37,97.38,97.13,97.22,106580.0
2016-03-24 13:30:00,97.22,97.31,97.11,97.26,93396.0,97.22,97.31,97.11,97.26,93396.0
2016-03-24 13:35:00,97.27,97.43,97.2,97.4,133540.0,97.27,97.43,97.2,97.4,133540.0
2016-03-24 13:40:00,97.36,97.59,97.36,97.54,92679.0,97.36,97.59,97.36,97.54,92679.0
2016-03-24 13:45:00,97.55,97.58,97.42,97.57,55645.0,97.55,97.58,97.42,97.57,55645.0
2016-03-24 13:50:00,97.56,97.87,97.48,97.8,206645.0,97.56,97.87,97.48,97.8,206645.0
2016-03-24 13:55:00,97.78,97.9,97.67,97.69,114954.0,97.78,97.9,97.67,97.69,114954.0
2016-03-24 14:00:00,97.7,97.82,97.56,97.56,70718.0,97.7,97.82,97.56,97.56,70718.0
2016-03-24 14:05:00,97.59,97.69,97.45,97.53,77786.0,97.59,97.69,97.45,97.53,77786.0
2016-03-24 14:10:00,97.51,97.72,97.49,97.68,54456.0,97.51,97.72,97.49,97.68,54456.0
2016-03-24 14:15:00,97.65,97.89,97.65,97.89,123772.0,97.65,97.89,97.65,97.89,123772.0
2016-03-24 14:20:00,97.88,98.2,97.88,98.06,210862.0,97.88,98.2,97.88,98.06,210862.0
2016-03-24 14:25:00,98.08,98.24,98.0,98.15,77580.0,98.08,98.24,98.0,98.15,77580.0
2016-03-24 14:30:00,98.2,98.22,98.05,98.18,71262.0,98.2,98.22,98.05,98.18,71262.0
2016-03-24 14:35:00,98.19,98.28,98.13,98.26,83024.0,98.19,98.28,98.13,98.26,83024.0
2016-03-24 14:40:00,98.27,98.38,98.21,98.35,79754.0,98.27,98.38,98.21,98.35,79754.0
2016-03-24 14:45:00,98.35,98.37,98.18,98.3,105675.0,98.35,98.37,98.18,98.3,105675.0
2016-03-24 14:50:00,98.31,98.39,98.22,98.23,74718.0,98.31,98.39,98.22,98.23,74718.0
2016-03-24 14:55:00,98.23,98.45,98.12,98.45,121640.0,98.23,98.45,98.12,98.45,121640.0
2016-03-24 15:00:00,98.43,98.45,98.25,98.33,86313.0,98.43,98.45,98.25,98.33,86313.0
2016-03-24 15:05:00,98.36,98.41,98.31,98.36,59162.0,98.36,98.41,98.31,98.36,59162.0
2016-03-24 15:10:00,98.38,98.55,98.38,98.48,116235.0,98.38,98.55,98.38,98.48,116235.0
2016-03-24 15:15:00,98.46,98.52,98.4,98.48,61505.0,98.46,98.52,98.4,98.48,61505.0
2016-03-24 15:20:00,98.47,98.5,98.4,98.46,69191.0,98.47,98.5,98.4,98.46,69191.0
2016-03-24 15:25:00,98.44,98.47,98.34,98.4,85710.0,98.44,98.47,98.34,98.4,85710.0
2016-03-24 15:30:00,98.42,98.44,98.22,98.25,69452.0,98.42,98.44,98.22,98.25,69452.0
2016-03-24 15:35:00,98.26,98.34,98.17,98.19,77082.0,98.26,98.34,98.17,98.19,77082.0
2016-03-24 15:40:00,98.2,98.41,98.16,98.36,82229.0,98.2,98.41,98.16,98.36,82229.0
2016-03-24 15:45:00,98.35,98.42,98.17,98.4,101987.0,98.35,98.42,98.17,98.4,101987.0
2016-03-24 15:50:00,98.4,98.42,98.3,98.38,120124.0,98.4,98.42,98.3,98.38,120124.0
2016-03-24 15:55:00,98.37,98.38,98.26,98.36,326963.0,98.37,98.38,98.26,98.36,326963.0
2016-03-28 09:30:00,98.34,99.37,97.82,98.7,523507.0,98.34,99.37,97.82,98.7,523507.0
2016-03-28 09:35:00,98.91,99.27,98.46,98.58,286390.0,98.91,99.27,98.46,98.58,286390.0
2016-03-28 09:40:00,98.6,99.0,98.5,98.93,217616.0,98.6,99.0,98.5,98.93,217616.0
2016-03-28 09:45:00,98.96,99.17,98.8,99.0,208633.0,98.96,99.17,98.8,99.0,208633.0
2016-03-28 09:50:00,99.03,100.49,98.86,100.34,687216.0,99.03,100.49,98.86,100.34,687216.0
2016-03-28 09:55:00,100.32,100.35,99.92,100.03,331071.0,100.32,100.35,99.92,100.03,331071.0
2016-03-28 10:00:00,100.05,100.45,99.84,100.31,313045.0,100.05,100.45,99.84,100.31,313045.0
2016-03-28 10:05:00,100.31,100.62,100.1,100.57,296179.0,100.31,100.62,100.1,100.57,296179.0
2016-03-28 10:10:00,100.58,100.96,100.52,100.91,299657.0,100.58,100.96,100.52,100.91,299657.0
2016-03-28 10:15:00,100.91,101.06,100.61,100.62,316833.0,100.91,101.06,100.61,100.62,316833.0
2016-03-28 10:20:00,100.61,100.84,100.55,100.63,196079.0,100.61,100.84,100.55,100.63,196079.0
2016-03-28 10:25:00,100.6,100.81,100.59,100.68,91684.0,100.6,100.81,100.59,100.68,91684.0
2016-03-28 10:30:00,100.66,100.76,100.43,100.75,155376.0,100.66,100.76,100.43,100.75,155376.0
2016-03-28 10:35:00,100.75,100.88,100.61,100.61,121466.0,100.75,100.88,100.61,100.61,121466.0
2016-03-28 10:40:00,100.62,100.64,100.08,100.44,196238.0,100.62,100.64,100.08,100.44,196238.0
2016-03-28 10:45:00,100.42,100.49,100.09,100.2,106063.0,100.42,100.49,100.09,100.2,106063.0
2016-03-28 10:50:00,100.2,100.2,99.9,99.94,204637.0,100.2,100.2,99.9,99.94,204637.0
2016-03-28 10:55:00,99.93,100.09,99.81,100.07,152854.0,99.93,100.09,99.81,100.07,152854.0
2016-03-28 11:00:00,100.07,100.47,100.07,100.28,183599.0,100.07,100.47,100.07,100.28,183599.0
2016-03-28 11:05:00,100.26,100.4,100.2,100.22,40055.0,100.26,100.4,100.2,100.22,40055.0
2016-03-28 11:10:00,100.21,100.26,100.14,100.21,90380.0,100.21,100.26,100.14,100.21,90380.0
2016-03-28 11:15:00,100.22,100.35,100.16,100.35,72042.0,100.22,100.35,100.16,100.35,72042.0
2016-03-28 11:20:00,100.32,100.65,100.29,100.64,156641.0,100.32,100.65,100.29,100.64,156641.0
2016-03-28 11:25:00,100.65,100.72,100.4,100.7,137785.0,100.65,100.72,100.4,100.7,137785.0
2016-03-28 11:30:00,100.71,100.85,100.62,100.83,162185.0,100.71,100.85,100.62,100.83,162185.0
2016-03-28 11:35:00,100.82,100.99,100.75,100.85,192371.0,100.82,100.99,100.75,100.85,192371.0
2016-03-28 11:40:00,100.85,101.1,100.8,101.06,189526.0,100.85,101.1,100.8,101.06,189526.0
2016-03-28 11:45:00,101.05,101.06,100.93,100.96,112635.0,101.05,101.06,100.93,100.96,112635.0
2016-03-28 11:50:00,100.96,101.12,100.66,100.73,178003.0,100.96,101.12,100.66,100.73,178003.0
2016-03-28 11:55:00,100.74,101.05,100.73,100.94,92380.0,100.74,101.05,100.73,100.94,92380.0
2016-03-28 12:00:00,100.97,101.25,100.96,101.18,174261.0,100.97,101.25,100.96,101.18,174261.0
2016-03-28 12:05:00,101.19,101.23,100.88,100.95,74947.0,101.19,101.23,100.88,100.95,74947.0
2016-03-28 12:10:00,100.94,101.04,100.83,100.97,82093.0,100.94,101.04,100.83,100.97,82093.0
2016-03-28 12:15:00,100.95,101.18,100.9,101.03,93341.0,100.95,101.18,100.9,101.03,93341.0
2016-03-28 12:20:00,101.0,101.24,100.92,101.19,85933.0,101.0,101.24,100.92,101.19,85933.0
2016-03-28 12:25:00,101.2,101.2,101.04,101.12,52021.0,101.2,101.2,101.04,101.12,52021.0
2016-03-28 12:30:00,101.15,101.16,100.87,100.98,80970.0,101.15,101.16,100.87,100.98,80970.0
2016-03-28 12:35:00,101.01,101.23,100.93,101.15,64409.0,101.01,101.23,100.93,101.15,64409.0
2016-03-28 12:40:00,101.16,101.24,101.15,101.22,70470.0,101.16,101.24,101.15,101.22,70470.0
2016-03-28 12:45:00,101.21,101.37,101.21,101.26,154547.0,101.21,101.37,101.21,101.26,154547.0
2016-03-28 12:50:00,101.28,101.3,101.08,101.16,71605.0,101.28,101.3,101.08,101.16,71605.0
2016-03-28 12:55:00,101.17,101.24,101.03,101.04,93630.0,101.17,101.24,101.03,101.04,93630.0
2016-03-28 13:00:00,101.03,101.07,100.92,101.02,80784.0,101.03,101.07,100.92,101.02,80784.0
2016-03-28 13:05:00,101.04,101.06,100.72,100.78,102729.0,101.04,101.06,100.72,100.78,102729.0
2016-03-28 13:10:00,100.79,100.83,100.5,100.54,101702.0,100.79,100.83,100.5,100.54,101702.0
2016-03-28 13:15:00,100.52,100.56,100.25,100.41,118541.0,100.52,100.56,100.25,100.41,118541.0
2016-03-28 13:20:00,100.4,100.44,100.23,100.34,84650.0,100.4,100.44,100.23,100.34,84650.0
2016-03-28 13:25:00,100.31,100.45,100.24,100.43,65609.0,100.31,100.45,100.24,100.43,65609.0
2016-03-28 13:30:00,100.42,100.75,100.39,100.64,76148.0,100.42,100.75,100.39,100.64,76148.0
2016-03-28 13:35:00,100.64,100.79,100.56,100.78,38404.0,100.64,100.79,100.56,100.78,38404.0
2016-03-28 13:40:00,100.78,100.94,100.77,100.84,99478.0,100.78,100.94,100.77,100.84,99478.0
2016-03-28 13:45:00,100.83,100.86,100.75,100.78,31005.0,100.83,100.86,100.75,100.78,31005.0
2016-03-28 13:50:00,100.78,100.99,100.77,100.98,40824.0,100.78,100.99,100.77,100.98,40824.0
2016-03-28 13:55:00,100.98,101.09,100.96,101.06,77962.0,100.98,101.09,100.96,101.06,77962.0
2016-03-28 14:00:00,101.04,101.32,101.03,101.3,114869.0,101.04,101.32,101.03,101.3,114869.0
2016-03-28 14:05:00,101.3,101.44,101.15,101.29,124552.0,101.3,101.44,101.15,101.29,124552.0
2016-03-28 14:10:00,101.3,101.38,101.09,101.25,113109.0,101.3,101.38,101.09,101.25,113109.0
2016-03-28 14:15:00,101.26,101.32,101.17,101.28,54175.0,101.26,101.32,101.17,101.28,54175.0
2016-03-28 14:20:00,101.28,101.3,101.13,101.22,91503.0,101.28,101.3,101.13,101.22,91503.0
2016-03-28 14:25:00,101.23,101.3,101.0,101.13,124100.0,101.23,101.3,101.0,101.13,124100.0
2016-03-28 14:30:00,101.13,101.18,101.04,101.04,93215.0,101.13,101.18,101.04,101.04,93215.0
2016-03-28 14:35:00,101.03,101.1,100.93,100.97,74232.0,101.03,101.1,100.93,100.97,74232.0
2016-03-28 14:40:00,100.97,101.09,100.95,100.98,110583.0,100.97,101.09,100.95,100.98,110583.0
2016-03-28 14:45:00,100.97,101.05,100.91,100.93,48339.0,100.97,101.05,100.91,100.93,48339.0
2016-03-28 14:50:00,100.95,101.1,100.92,101.01,117492.0,100.95,101.1,100.92,101.01,117492.0
2016-03-28 14:55:00,101.02,101.06,100.94,101.0,106241.0,101.02,101.06,100.94,101.0,106241.0
2016-03-28 15:00:00,101.0,101.09,100.98,101.01,68451.0,101.0,101.09,100.98,101.01,68451.0
2016-03-28 15:05:00,101.03,101.17,101.02,101.15,81636.0,101.03,101.17,101.02,101.15,81636.0
2016-03-28 15:10:00,101.15,101.28,101.06,101.14,128175.0,101.15,101.28,101.06,101.14,128175.0
2016-03-28 15:15:00,101.15,101.17,101.07,101.14,103678.0,101.15,101.17,101.07,101.14,103678.0
2016-03-28 15:20:00,101.14,101.23,101.1,101.1,99145.0,101.14,101.23,101.1,101.1,99145.0
2016-03-28 15:25:00,101.1,101.15,100.9,100.94,193629.0,101.1,101.15,100.9,100.94,193629.0
2016-03-28 15:30:00,100.93,101.1,100.91,101.04,96623.0,100.93,101.1,100.91,101.04,96623.0
2016-03-28 15:35:00,101.04,101.19,100.98,101.15,109509.0,101.04,101.19,100.98,101.15,109509.0
2016-03-28 15:40:00,101.15,101.27,101.1,101.27,118719.0,101.15,101.27,101.1,101.27,118719.0
2016-03-28 15:45:00,101.27,101.33,101.17,101.19,189148.0,101.27,101.33,101.17,101.19,189148.0
2016-03-28 15:50:00,101.18,101.35,101.1,101.29,245577.0,101.18,101.35,101.1,101.29,245577.0
2016-03-28 15:55:00,101.3,101.3,101.15,101.22,438828.0,101.3,101.3,101.15,101.22,438828.0
2016-03-29 09:30:00,101.08,102.2,101.0,101.83,623072.0,101.08,102.2,101.0,101.83,623072.0
2016-03-29 09:35:00,101.72,102.28,101.45,101.99,380001.0,101.72,102.28,101.45,101.99,380001.0
2016-03-29 09:40:00,102.07,102.65,101.75,102.65,553022.0,102.07,102.65,101.75,102.65,553022.0
2016-03-29 09:45:00,102.6,102.67,102.03,102.24,303007.0,102.6,102.67,102.03,102.24,303007.0
2016-03-29 09:50:00,102.25,102.25,101.66,101.95,379035.0,102.25,102.25,101.66,101.95,379035.0
2016-03-29 09:55:00,101.93,102.18,101.71,101.9,292237.0,101.93,102.18,101.71,101.9,292237.0
2016-03-29 10:00:00,101.87,102.52,101.87,102.37,300737.0,101.87,102.52,101.87,102.37,300737.0
2016-03-29 10:05:00,102.38,102.5,102.2,102.41,158640.0,102.38,102.5,102.2,102.41,158640.0
2016-03-29 10:10:00,102.42,102.43,101.96,102.04,237589.0,102.42,102.43,101.96,102.04,237589.0
2016-03-29 10:15:00,102.07,102.2,101.91,102.06,120727.0,102.07,102.2,101.91,102.06,120727.0
2016-03-29 10:20:00,102.03,102.5,102.0,102.47,204871.0,102.03,102.5,102.0,102.47,204871.0
2016-03-29 10:25:00,102.45,102.5,102.15,102.34,176078.0,102.45,102.5,102.15,102.34,176078.0
2016-03-29 10:30:00,102.36,102.51,102.26,102.26,254032.0,102.36,102.51,102.26,102.26,254032.0
2016-03-29 10:35:00,102.25,102.48,102.2,102.46,163144.0,102.25,102.48,102.2,102.46,163144.0
2016-03-29 10:40:00,102.45,102.5,102.28,102.32,138333.0,102.45,102.5,102.28,102.32,138333.0
2016-03-29 10:45:00,102.31,102.43,102.14,102.31,221143.0,102.31,102.43,102.14,102.31,221143.0
2016-03-29 10:50:00,102.32,102.44,102.29,102.37,62441.0,102.32,102.44,102.29,102.37,62441.0
2016-03-29 10:55:00,102.35,102.35,102.02,102.3,114241.0,102.35,102.35,102.02,102.3,114241.0
2016-03-29 11:00:00,102.3,102.5,102.26,102.49,165707.0,102.3,102.5,102.26,102.49,165707.0
2016-03-29 11:05:00,102.48,102.9,102.38,102.62,315562.0,102.48,102.9,102.38,102.62,315562.0
2016-03-29 11:10:00,102.64,102.85,102.64,102.67,160847.0,102.64,102.85,102.64,102.67,160847.0
2016-03-29 11:15:00,102.66,102.78,102.52,102.68,130945.0,102.66,102.78,102.52,102.68,130945.0
2016-03-29 11:20:00,102.68,103.12,102.68,103.09,308537.0,102.68,103.12,102.68,103.09,308537.0
2016-03-29 11:25:00,103.09,103.34,103.02,103.26,246198.0,103.09,103.34,103.02,103.26,246198.0
2016-03-29 11:30:00,103.24,103.54,103.17,103.32,304642.0,103.24,103.54,103.17,103.32,304642.0
2016-03-29 11:35:00,103.32,103.51,103.08,103.47,193237.0,103.32,103.51,103.08,103.47,193237.0
2016-03-29 11:40:00,103.48,103.6,103.25,103.4,128925.0,103.48,103.6,103.25,103.4,128925.0
2016-03-29 11:45:00,103.38,103.65,103.17,103.53,153743.0,103.38,103.65,103.17,103.53,153743.0
2016-03-29 11:50:00,103.54,103.6,103.3,103.4,148452.0,103.54,103.6,103.3,103.4,148452.0
2016-03-29 11:55:00,103.37,103.6,103.28,103.32,131733.0,103.37,103.6,103.28,103.32,131733.0
2016-03-29 12:00:00,103.32,103.33,103.02,103.15,184333.0,103.32,103.33,103.02,103.15,184333.0
2016-03-29 12:05:00,103.15,103.42,103.14,103.36,166754.0,103.15,103.42,103.14,103.36,166754.0
2016-03-29 12:10:00,103.35,103.45,103.13,103.15,125470.0,103.35,103.45,103.13,103.15,125470.0
2016-03-29 12:15:00,103.15,103.23,102.95,103.13,98483.0,103.15,103.23,102.95,103.13,98483.0
2016-03-29 12:20:00,103.1,103.69,103.08,103.39,243690.0,103.1,103.69,103.08,103.39,243690.0
2016-03-29 12:25:00,103.35,103.6,103.25,103.47,161854.0,103.35,103.6,103.25,103.47,161854.0
2016-03-29 12:30:00,103.45,103.47,103.22,103.27,123806.0,103.45,103.47,103.22,103.27,123806.0
2016-03-29 12:35:00,103.28,103.41,103.17,103.23,110166.0,103.28,103.41,103.17,103.23,110166.0
2016-03-29 12:40:00,103.22,103.64,103.21,103.54,199868.0,103.22,103.64,103.21,103.54,199868.0
2016-03-29 12:45:00,103.53,103.62,103.4,103.49,113738.0,103.53,103.62,103.4,103.49,113738.0
2016-03-29 12:50:00,103.49,103.58,103.3,103.34,97066.0,103.49,103.58,103.3,103.34,97066.0
2016-03-29 12:55:00,103.35,103.35,103.1,103.22,110132.0,103.35,103.35,103.1,103.22,110132.0
2016-03-29 13:00:00,103.21,103.4,103.18,103.32,115588.0,103.21,103.4,103.18,103.32,115588.0
2016-03-29 13:05:00,103.34,103.43,103.27,103.36,139386.0,103.34,103.43,103.27,103.36,139386.0
2016-03-29 13:10:00,103.38,103.56,103.31,103.46,116151.0,103.38,103.56,103.31,103.46,116151.0
2016-03-29 13:15:00,103.46,103.92,103.45,103.8,380370.0,103.46,103.92,103.45,103.8,380370.0
2016-03-29 13:20:00,103.79,103.91,103.5,103.6,184003.0,103.79,103.91,103.5,103.6,184003.0
2016-03-29 13:25:00,103.63,103.94,103.55,103.81,146448.0,103.63,103.94,103.55,103.81,146448.0
2016-03-29 13:30:00,103.81,103.9,103.69,103.86,140757.0,103.81,103.9,103.69,103.86,140757.0
2016-03-29 13:35:00,103.86,103.89,103.5,103.53,216475.0,103.86,103.89,103.5,103.53,216475.0
2016-03-29 13:40:00,103.53,103.6,103.41,103.55,112521.0,103.53,103.6,103.41,103.55,112521.0
2016-03-29 13:45:00,103.55,103.75,103.51,103.62,83457.0,103.55,103.75,103.51,103.62,83457.0
2016-03-29 13:50:00,103.62,103.79,103.55,103.58,114213.0,103.62,103.79,103.55,103.58,114213.0
2016-03-29 13:55:00,103.56,103.88,103.51,103.74,118067.0,103.56,103.88,103.51,103.74,118067.0
2016-03-29 14:00:00,103.76,104.08,103.7,104.06,242806.0,103.76,104.08,103.7,104.06,242806.0
2016-03-29 14:05:00,104.06,104.14,103.9,104.02,202684.0,104.06,104.14,103.9,104.02,202684.0
2016-03-29 14:10:00,104.01,104.01,103.81,103.91,126497.0,104.01,104.01,103.81,103.91,126497.0
2016-03-29 14:15:00,103.89,103.92,103.77,103.85,137027.0,103.89,103.92,103.77,103.85,137027.0
2016-03-29 14:20:00,103.86,104.28,103.85,104.23,280345.0,103.86,104.28,103.85,104.23,280345.0
2016-03-29 14:25:00,104.22,104.27,104.06,104.14,148976.0,104.22,104.27,104.06,104.14,148976.0
2016-03-29 14:30:00,104.16,104.19,103.95,104.16,176276.0,104.16,104.19,103.95,104.16,176276.0
2016-03-29 14:35:00,104.17,104.33,104.16,104.25,148420.0,104.17,104.33,104.16,104.25,148420.0
2016-03-29 14:40:00,104.26,104.3,103.95,104.03,194107.0,104.26,104.3,103.95,104.03,194107.0
2016-03-29 14:45:00,104.04,104.05,103.81,103.83,179967.0,104.04,104.05,103.81,103.83,179967.0
2016-03-29 14:50:00,103.83,104.02,103.77,103.78,115531.0,103.83,104.02,103.77,103.78,115531.0
2016-03-29 14:55:00,103.79,103.82,103.61,103.71,130286.0,103.79,103.82,103.61,103.71,130286.0
2016-03-29 15:00:00,103.68,103.85,103.58,103.84,132068.0,103.68,103.85,103.58,103.84,132068.0
2016-03-29 15:05:00,103.84,103.97,103.76,103.95,129456.0,103.84,103.97,103.76,103.95,129456.0
2016-03-29 15:10:00,103.97,104.2,103.86,104.14,163019.0,103.97,104.2,103.86,104.14,163019.0
2016-03-29 15:15:00,104.16,104.2,103.97,104.16,81976.0,104.16,104.2,103.97,104.16,81976.0
2016-03-29 15:20:00,104.16,104.18,103.95,104.05,101852.0,104.16,104.18,103.95,104.05,101852.0
2016-03-29 15:25:00,104.03,104.24,103.99,104.14,106889.0,104.03,104.24,103.99,104.14,106889.0
2016-03-29 15:30:00,104.15,104.16,103.95,104.02,137668.0,104.15,104.16,103.95,104.02,137668.0
2016-03-29 15:35:00,104.01,104.15,103.93,104.11,121449.0,104.01,104.15,103.93,104.11,121449.0
2016-03-29 15:40:00,104.11,104.25,103.93,104.0,201708.0,104.11,104.25,103.93,104.0,201708.0
2016-03-29 15:45:00,104.0,104.13,103.93,104.01,215104.0,104.0,104.13,103.93,104.01,215104.0
2016-03-29 15:50:00,104.01,104.13,103.92,104.08,235492.0,104.01,104.13,103.92,104.08,235492.0
2016-03-29 15:55:00,104.08,104.28,104.02,104.15,408153.0,104.08,104.28,104.02,104.15,408153.0
2016-03-30 09:30:00,104.8,104.91,103.8,104.47,649240.0,104.8,104.91,103.8,104.47,649240.0
2016-03-30 09:35:00,104.42,104.56,103.85,104.24,479806.0,104.42,104.56,103.85,104.24,479806.0
2016-03-30 09:40:00,104.12,104.21,103.31,103.82,423229.0,104.12,104.21,103.31,103.82,423229.0
2016-03-30 09:45:00,103.85,104.14,103.56,103.65,268128.0,103.85,104.14,103.56,103.65,268128.0
2016-03-30 09:50:00,103.64,103.99,103.41,103.64,344980.0,103.64,103.99,103.41,103.64,344980.0
2016-03-30 09:55:00,103.72,104.18,103.67,104.11,225934.0,103.72,104.18,103.67,104.11,225934.0
2016-03-30 10:00:00,104.13,104.23,103.57,103.72,275423.0,104.13,104.23,103.57,103.72,275423.0
2016-03-30 10:05:00,103.73,104.0,103.63,103.78,164806.0,103.73,104.0,103.63,103.78,164806.0
2016-03-30 10:10:00,103.82,103.95,103.45,103.63,319939.0,103.82,103.95,103.45,103.63,319939.0
2016-03-30 10:15:00,103.63,103.76,103.45,103.72,212077.0,103.63,103.76,103.45,103.72,212077.0
2016-03-30 10:20:00,103.7,103.74,103.15,103.2,454639.0,103.7,103.74,103.15,103.2,454639.0
2016-03-30 10:25:00,103.17,103.35,102.84,102.84,402675.0,103.17,103.35,102.84,102.84,402675.0
2016-03-30 10:30:00,102.86,103.11,102.77,102.79,350313.0,102.86,103.11,102.77,102.79,350313.0
2016-03-30 10:35:00,102.78,102.96,102.62,102.78,235018.0,102.78,102.96,102.62,102.78,235018.0
2016-03-30 10:40:00,102.77,102.92,102.74,102.77,103403.0,102.77,102.92,102.74,102.77,103403.0
2016-03-30 10:45:00,102.79,102.81,102.37,102.65,312338.0,102.79,102.81,102.37,102.65,312338.0
2016-03-30 10:50:00,102.66,102.66,102.35,102.52,193608.0,102.66,102.66,102.35,102.52,193608.0
2016-03-30 10:55:00,102.5,102.79,102.49,102.52,205566.0,102.5,102.79,102.49,102.52,205566.0
2016-03-30 11:00:00,102.53,102.63,102.16,102.25,245409.0,102.53,102.63,102.16,102.25,245409.0
2016-03-30 11:05:00,102.28,102.72,102.07,102.7,431040.0,102.28,102.72,102.07,102.7,431040.0
2016-03-30 11:10:00,102.75,102.75,102.39,102.49,122334.0,102.75,102.75,102.39,102.49,122334.0
2016-03-30 11:15:00,102.48,102.64,102.13,102.15,205884.0,102.48,102.64,102.13,102.15,205884.0
2016-03-30 11:20:00,102.12,102.2,101.77,101.81,380910.0,102.12,102.2,101.77,101.81,380910.0
2016-03-30 11:25:00,101.77,101.81,101.48,101.64,331343.0,101.77,101.81,101.48,101.64,331343.0
2016-03-30 11:30:00,101.64,101.76,101.52,101.67,230745.0,101.64,101.76,101.52,101.67,230745.0
2016-03-30 11:35:00,101.69,102.04,101.66,101.92,197304.0,101.69,102.04,101.66,101.92,197304.0
2016-03-30 11:40:00,101.89,101.92,101.77,101.8,108684.0,101.89,101.92,101.77,101.8,108684.0
2016-03-30 11:45:00,101.8,102.11,101.77,102.05,138152.0,101.8,102.11,101.77,102.05,138152.0
2016-03-30 11:50:00,102.05,102.06,101.83,101.94,147095.0,102.05,102.06,101.83,101.94,147095.0
2016-03-30 11:55:00,101.96,102.07,101.9,101.97,82310.0,101.96,102.07,101.9,101.97,82310.0
2016-03-30 12:00:00,101.98,102.0,101.68,101.69,114278.0,101.98,102.0,101.68,101.69,114278.0
2016-03-30 12:05:00,101.69,101.85,101.5,101.84,191370.0,101.69,101.85,101.5,101.84,191370.0
2016-03-30 12:10:00,101.85,102.0,101.72,101.76,67824.0,101.85,102.0,101.72,101.76,67824.0
2016-03-30 12:15:00,101.78,101.97,101.77,101.81,65308.0,101.78,101.97,101.77,101.81,65308.0
2016-03-30 12:20:00,101.8,101.89,101.55,101.56,92742.0,101.8,101.89,101.55,101.56,92742.0
2016-03-30 12:25:00,101.57,101.93,101.53,101.88,112168.0,101.57,101.93,101.53,101.88,112168.0
2016-03-30 12:30:00,101.87,102.18,101.85,102.08,131227.0,101.87,102.18,101.85,102.08,131227.0
2016-03-30 12:35:00,102.11,102.2,101.92,102.17,87254.0,102.11,102.2,101.92,102.17,87254.0
2016-03-30 12:40:00,102.17,102.33,102.15,102.2,132442.0,102.17,102.33,102.15,102.2,132442.0
2016-03-30 12:45:00,102.22,102.51,102.2,102.46,156278.0,102.22,102.51,102.2,102.46,156278.0
2016-03-30 12:50:00,102.46,102.48,102.13,102.13,105495.0,102.46,102.48,102.13,102.13,105495.0
2016-03-30 12:55:00,102.1,102.49,102.1,102.44,124453.0,102.1,102.49,102.1,102.44,124453.0
2016-03-30 13:00:00,102.43,102.61,102.34,102.36,93874.0,102.43,102.61,102.34,102.36,93874.0
2016-03-30 13:05:00,102.36,102.53,102.2,102.47,153879.0,102.36,102.53,102.2,102.47,153879.0
2016-03-30 13:10:00,102.45,102.61,102.38,102.52,77598.0,102.45,102.61,102.38,102.52,77598.0
2016-03-30 13:15:00,102.52,102.59,102.48,102.51,52043.0,102.52,102.59,102.48,102.51,52043.0
2016-03-30 13:20:00,102.52,102.59,102.45,102.46,44435.0,102.52,102.59,102.45,102.46,44435.0
2016-03-30 13:25:00,102.47,102.52,102.16,102.18,94347.0,102.47,102.52,102.16,102.18,94347.0
2016-03-30 13:30:00,102.17,102.32,102.16,102.27,45280.0,102.17,102.32,102.16,102.27,45280.0
2016-03-30 13:35:00,102.27,102.28,102.12,102.24,58088.0,102.27,102.28,102.12,102.24,58088.0
2016-03-30 13:40:00,102.24,102.26,102.02,102.05,55023.0,102.24,102.26,102.02,102.05,55023.0
2016-03-30 13:45:00,102.04,102.22,102.02,102.21,56365.0,102.04,102.22,102.02,102.21,56365.0
2016-03-30 13:50:00,102.2,102.21,102.1,102.12,39613.0,102.2,102.21,102.1,102.12,39613.0
2016-03-30 13:55:00,102.13,102.4,102.13,102.35,69591.0,102.13,102.4,102.13,102.35,69591.0
2016-03-30 14:00:00,102.34,102.71,102.31,102.66,107610.0,102.34,102.71,102.31,102.66,107610.0
2016-03-30 14:05:00,102.64,102.75,102.52,102.59,101913.0,102.64,102.75,102.52,102.59,101913.0
2016-03-30 14:10:00,102.63,102.65,102.14,102.17,184072.0,102.63,102.65,102.14,102.17,184072.0
2016-03-30 14:15:00,102.19,102.25,102.11,102.15,121548.0,102.19,102.25,102.11,102.15,121548.0
2016-03-30 14:20:00,102.15,102.2,102.09,102.2,89266.0,102.15,102.2,102.09,102.2,89266.0
2016-03-30 14:25:00,102.2,102.45,102.17,102.43,50263.0,102.2,102.45,102.17,102.43,50263.0
2016-03-30 14:30:00,102.44,102.53,102.35,102.43,72342.0,102.44,102.53,102.35,102.43,72342.0
2016-03-30 14:35:00,102.43,102.43,102.32,102.36,56822.0,102.43,102.43,102.32,102.36,56822.0
2016-03-30 14:40:00,102.36,102.36,102.11,102.2,124098.0,102.36,102.36,102.11,102.2,124098.0
2016-03-30 14:45:00,102.21,102.42,102.17,102.37,122474.0,102.21,102.42,102.17,102.37,122474.0
2016-03-30 14:50:00,102.37,102.51,102.36,102.44,74042.0,102.37,102.51,102.36,102.44,74042.0
2016-03-30 14:55:00,102.45,102.46,102.17,102.19,145340.0,102.45,102.46,102.17,102.19,145340.0
2016-03-30 15:00:00,102.2,102.52,102.19,102.44,160111.0,102.2,102.52,102.19,102.44,160111.0
2016-03-30 15:05:00,102.46,102.66,102.44,102.6,115327.0,102.46,102.66,102.44,102.6,115327.0
2016-03-30 15:10:00,102.59,102.64,102.5,102.6,63354.0,102.59,102.64,102.5,102.6,63354.0
2016-03-30 15:15:00,102.6,102.75,102.54,102.65,170727.0,102.6,102.75,102.54,102.65,170727.0
2016-03-30 15:20:00,102.67,102.74,102.61,102.72,46439.0,102.67,102.74,102.61,102.72,46439.0
2016-03-30 15:25:00,102.74,102.88,102.68,102.77,138378.0,102.74,102.88,102.68,102.77,138378.0
2016-03-30 15:30:00,102.77,102.82,102.61,102.65,127885.0,102.77,102.82,102.61,102.65,127885.0
2016-03-30 15:35:00,102.65,102.68,102.48,102.53,114769.0,102.65,102.68,102.48,102.53,114769.0
2016-03-30 15:40:00,102.54,102.56,102.37,102.39,73206.0,102.54,102.56,102.37,102.39,73206.0
2016-03-30 15:45:00,102.38,102.39,102.21,102.32,99952.0,102.38,102.39,102.21,102.32,99952.0
2016-03-30 15:50:00,102.3,102.38,102.11,102.17,128150.0,102.3,102.38,102.11,102.17,128150.0
2016-03-30 15:55:00,102.17,102.29,102.1,102.19,226836.0,102.17,102.29,102.1,102.19,226836.0
2016-03-31 09:30:00,102.43,102.8,102.02,102.21,228472.0,102.43,102.8,102.02,102.21,228472.0
2016-03-31 09:35:00,102.15,102.15,101.51,101.67,299726.0,102.15,102.15,101.51,101.67,299726.0
2016-03-31 09:40:00,101.61,101.69,101.05,101.53,287722.0,101.61,101.69,101.05,101.53,287722.0
2016-03-31 09:45:00,101.61,101.95,101.41,101.8,257935.0,101.61,101.95,101.41,101.8,257935.0
2016-03-31 09:50:00,101.83,102.06,101.42,101.48,205294.0,101.83,102.06,101.42,101.48,205294.0
2016-03-31 09:55:00,101.49,101.66,101.32,101.48,183793.0,101.49,101.66,101.32,101.48,183793.0
2016-03-31 10:00:00,101.46,102.35,101.3,102.09,280958.0,101.46,102.35,101.3,102.09,280958.0
2016-03-31 10:05:00,102.06,102.72,102.0,102.42,218565.0,102.06,102.72,102.0,102.42,218565.0
2016-03-31 10:10:00,102.41,102.7,102.3,102.69,131833.0,102.41,102.7,102.3,102.69,131833.0
2016-03-31 10:15:00,102.66,102.67,102.27,102.3,96903.0,102.66,102.67,102.27,102.3,96903.0
2016-03-31 10:20:00,102.3,102.55,102.25,102.5,102164.0,102.3,102.55,102.25,102.5,102164.0
2016-03-31 10:25:00,102.49,102.93,102.49,102.74,203057.0,102.49,102.93,102.49,102.74,203057.0
2016-03-31 10:30:00,102.74,103.18,102.65,103.17,187025.0,102.74,103.18,102.65,103.17,187025.0
2016-03-31 10:35:00,103.13,103.53,103.06,103.46,330097.0,103.13,103.53,103.06,103.46,330097.0
2016-03-31 10:40:00,103.45,103.45,103.28,103.32,105842.0,103.45,103.45,103.28,103.32,105842.0
2016-03-31 10:45:00,103.33,103.34,103.13,103.13,127178.0,103.33,103.34,103.13,103.13,127178.0
2016-03-31 10:50:00,103.17,103.32,103.0,103.2,93183.0,103.17,103.32,103.0,103.2,93183.0
2016-03-31 10:55:00,103.22,103.23,102.84,102.99,122607.0,103.22,103.23,102.84,102.99,122607.0
2016-03-31 11:00:00,103.0,103.17,102.84,102.84,105369.0,103.0,103.17,102.84,102.84,105369.0
2016-03-31 11:05:00,102.84,103.05,102.74,102.98,80621.0,102.84,103.05,102.74,102.98,80621.0
2016-03-31 11:10:00,103.0,103.05,102.85,103.04,42881.0,103.0,103.05,102.85,103.04,42881.0
2016-03-31 11:15:00,103.04,103.1,102.96,103.07,48148.0,103.04,103.1,102.96,103.07,48148.0
2016-03-31 11:20:00,103.09,103.11,102.79,102.84,61111.0,103.09,103.11,102.79,102.84,61111.0
2016-03-31 11:25:00,102.83,102.86,102.57,102.63,84385.0,102.83,102.86,102.57,102.63,84385.0
2016-03-31 11:30:00,102.64,102.81,102.58,102.67,62494.0,102.64,102.81,102.58,102.67,62494.0
2016-03-31 11:35:00,102.68,102.74,102.42,102.53,91466.0,102.68,102.74,102.42,102.53,91466.0
2016-03-31 11:40:00,102.54,102.68,102.48,102.55,35234.0,102.54,102.68,102.48,102.55,35234.0
2016-03-31 11:45:00,102.54,102.74,102.45,102.7,49265.0,102.54,102.74,102.45,102.7,49265.0
2016-03-31 11:50:00,102.72,103.1,102.68,102.91,91804.0,102.72,103.1,102.68,102.91,91804.0
2016-03-31 11:55:00,102.92,102.98,102.83,102.91,44523.0,102.92,102.98,102.83,102.91,44523.0
2016-03-31 12:00:00,102.93,103.1,102.88,102.98,62182.0,102.93,103.1,102.88,102.98,62182.0
2016-03-31 12:05:00,103.01,103.11,102.97,102.98,47052.0,103.01,103.11,102.97,102.98,47052.0
2016-03-31 12:10:00,102.98,103.03,102.86,102.93,35190.0,102.98,103.03,102.86,102.93,35190.0
2016-03-31 12:15:00,102.91,103.15,102.9,103.11,50674.0,102.91,103.15,102.9,103.11,50674.0
2016-03-31 12:20:00,103.1,103.19,103.06,103.12,38568.0,103.1,103.19,103.06,103.12,38568.0
2016-03-31 12:25:00,103.14,103.35,103.13,103.33,90040.0,103.14,103.35,103.13,103.33,90040.0
2016-03-31 12:30:00,103.34,103.43,103.09,103.09,89769.0,103.34,103.43,103.09,103.09,89769.0
2016-03-31 12:35:00,103.09,103.19,103.08,103.14,47560.0,103.09,103.19,103.08,103.14,47560.0
2016-03-31 12:40:00,103.14,103.24,103.04,103.07,37495.0,103.14,103.24,103.04,103.07,37495.0
2016-03-31 12:45:00,103.05,103.19,102.99,103.01,48550.0,103.05,103.19,102.99,103.01,48550.0
2016-03-31 12:50:00,103.01,103.09,102.96,103.04,51138.0,103.01,103.09,102.96,103.04,51138.0
2016-03-31 12:55:00,103.03,103.05,102.85,102.94,41252.0,103.03,103.05,102.85,102.94,41252.0
2016-03-31 13:00:00,102.94,102.96,102.66,102.68,74588.0,102.94,102.96,102.66,102.68,74588.0
2016-03-31 13:05:00,102.68,102.76,102.66,102.69,40222.0,102.68,102.76,102.66,102.69,40222.0
2016-03-31 13:10:00,102.67,102.73,102.52,102.55,46141.0,102.67,102.73,102.52,102.55,46141.0
2016-03-31 13:15:00,102.53,102.57,102.4,102.43,67397.0,102.53,102.57,102.4,102.43,67397.0
2016-03-31 13:20:00,102.44,102.55,102.26,102.28,99993.0,102.44,102.55,102.26,102.28,99993.0
2016-03-31 13:25:00,102.28,102.4,102.21,102.34,56345.0,102.28,102.4,102.21,102.34,56345.0
2016-03-31 13:30:00,102.33,102.41,102.25,102.28,47971.0,102.33,102.41,102.25,102.28,47971.0
2016-03-31 13:35:00,102.28,102.47,102.22,102.37,85923.0,102.28,102.47,102.22,102.37,85923.0
2016-03-31 13:40:00,102.37,102.37,102.07,102.08,89705.0,102.37,102.37,102.07,102.08,89705.0
2016-03-31 13:45:00,102.07,102.07,101.89,101.9,119060.0,102.07,102.07,101.89,101.9,119060.0
2016-03-31 13:50:00,101.9,102.13,101.89,102.04,92759.0,101.9,102.13,101.89,102.04,92759.0
2016-03-31 13:55:00,102.04,102.06,101.76,101.82,92944.0,102.04,102.06,101.76,101.82,92944.0
2016-03-31 14:00:00,101.82,101.83,101.77,101.8,67861.0,101.82,101.83,101.77,101.8,67861.0
2016-03-31 14:05:00,101.79,101.83,101.52,101.7,156006.0,101.79,101.83,101.52,101.7,156006.0
2016-03-31 14:10:00,101.68,101.72,101.58,101.7,69125.0,101.68,101.72,101.58,101.7,69125.0
2016-03-31 14:15:00,101.7,102.0,101.69,101.9,116061.0,101.7,102.0,101.69,101.9,116061.0
2016-03-31 14:20:00,101.9,101.95,101.83,101.91,35060.0,101.9,101.95,101.83,101.91,35060.0
2016-03-31 14:25:00,101.89,101.9,101.67,101.69,66732.0,101.89,101.9,101.67,101.69,66732.0
2016-03-31 14:30:00,101.68,101.74,101.56,101.57,61645.0,101.68,101.74,101.56,101.57,61645.0
2016-03-31 14:35:00,101.57,101.78,101.54,101.63,70866.0,101.57,101.78,101.54,101.63,70866.0
2016-03-31 14:40:00,101.63,101.75,101.56,101.64,75568.0,101.63,101.75,101.56,101.64,75568.0
2016-03-31 14:45:00,101.64,101.74,101.59,101.73,60437.0,101.64,101.74,101.59,101.73,60437.0
2016-03-31 14:50:00,101.73,101.95,101.66,101.92,62970.0,101.73,101.95,101.66,101.92,62970.0
2016-03-31 14:55:00,101.91,101.93,101.81,101.83,65573.0,101.91,101.93,101.81,101.83,65573.0
2016-03-31 15:00:00,101.81,101.87,101.69,101.84,51694.0,101.81,101.87,101.69,101.84,51694.0
2016-03-31 15:05:00,101.86,101.9,101.79,101.84,54985.0,101.86,101.9,101.79,101.84,54985.0
2016-03-31 15:10:00,101.86,101.9,101.72,101.81,45330.0,101.86,101.9,101.72,101.81,45330.0
2016-03-31 15:15:00,101.82,101.93,101.78,101.9,59583.0,101.82,101.93,101.78,101.9,59583.0
2016-03-31 15:20:00,101.89,102.25,101.89,102.2,191828.0,101.89,102.25,101.89,102.2,191828.0
2016-03-31 15:25:00,102.2,102.35,102.1,102.27,194605.0,102.2,102.35,102.1,102.27,194605.0
2016-03-31 15:30:00,102.29,102.52,102.29,102.49,164800.0,102.29,102.52,102.29,102.49,164800.0
2016-03-31 15:35:00,102.48,102.49,102.28,102.28,100652.0,102.48,102.49,102.28,102.28,100652.0
2016-03-31 15:40:00,102.29,102.35,102.09,102.34,135121.0,102.29,102.35,102.09,102.34,135121.0
2016-03-31 15:45:00,102.36,102.46,102.34,102.37,124803.0,102.36,102.46,102.34,102.37,124803.0
2016-03-31 15:50:00,102.36,102.36,102.24,102.31,137590.0,102.36,102.36,102.24,102.31,137590.0
2016-03-31 15:55:00,102.3,102.33,102.13,102.24,371951.0,102.3,102.33,102.13,102.24,371951.0
2016-04-01 09:30:00,102.92,103.53,102.47,103.21,562515.0,102.92,103.53,102.47,103.21,562515.0
2016-04-01 09:35:00,103.13,103.59,102.81,103.02,346369.0,103.13,103.59,102.81,103.02,346369.0
2016-04-01 09:40:00,103.06,103.39,102.66,103.11,368201.0,103.06,103.39,102.66,103.11,368201.0
2016-04-01 09:45:00,103.1,103.56,103.02,103.24,501499.0,103.1,103.56,103.02,103.24,501499.0
2016-04-01 09:50:00,103.26,103.86,103.13,103.8,690386.0,103.26,103.86,103.13,103.8,690386.0
2016-04-01 09:55:00,103.8,104.22,103.71,103.83,791734.0,103.8,104.22,103.71,103.83,791734.0
2016-04-01 10:00:00,103.84,104.11,103.72,104.11,425357.0,103.84,104.11,103.72,104.11,425357.0
2016-04-01 10:05:00,104.12,104.32,103.9,104.07,270954.0,104.12,104.32,103.9,104.07,270954.0
2016-04-01 10:10:00,104.08,104.2,103.79,103.96,191454.0,104.08,104.2,103.79,103.96,191454.0
2016-04-01 10:15:00,103.96,104.15,103.78,103.97,119501.0,103.96,104.15,103.78,103.97,119501.0
2016-04-01 10:20:00,104.01,104.18,103.45,103.65,215386.0,104.01,104.18,103.45,103.65,215386.0
2016-04-01 10:25:00,103.68,103.93,103.35,103.78,156938.0,103.68,103.93,103.35,103.78,156938.0
2016-04-01 10:30:00,103.76,103.91,103.66,103.84,84985.0,103.76,103.91,103.66,103.84,84985.0
2016-04-01 10:35:00,103.83,104.09,103.77,104.02,160821.0,103.83,104.09,103.77,104.02,160821.0
2016-04-01 10:40:00,104.04,104.15,103.95,103.97,125410.0,104.04,104.15,103.95,103.97,125410.0
2016-04-01 10:45:00,104.0,104.25,103.96,104.2,125933.0,104.0,104.25,103.96,104.2,125933.0
2016-04-01 10:50:00,104.2,104.32,104.08,104.16,163797.0,104.2,104.32,104.08,104.16,163797.0
2016-04-01 10:55:00,104.16,104.7,104.16,104.66,298589.0,104.16,104.7,104.16,104.66,298589.0
2016-04-01 11:00:00,104.64,104.91,104.5,104.91,370655.0,104.64,104.91,104.5,104.91,370655.0
2016-04-01 11:05:00,104.9,104.97,104.46,104.53,221687.0,104.9,104.97,104.46,104.53,221687.0
2016-04-01 11:10:00,104.55,104.61,104.32,104.5,145754.0,104.55,104.61,104.32,104.5,145754.0
2016-04-01 11:15:00,104.46,104.69,104.39,104.66,90264.0,104.46,104.69,104.39,104.66,90264.0
2016-04-01 11:20:00,104.65,104.68,104.31,104.5,96840.0,104.65,104.68,104.31,104.5,96840.0
2016-04-01 11:25:00,104.47,104.68,104.44,104.56,96200.0,104.47,104.68,104.44,104.56,96200.0
2016-04-01 11:30:00,104.58,104.9,104.58,104.83,158269.0,104.58,104.9,104.58,104.83,158269.0
2016-04-01 11:35:00,104.82,105.0,104.61,104.7,147269.0,104.82,105.0,104.61,104.7,147269.0
2016-04-01 11:40:00,104.67,104.87,104.58,104.69,90763.0,104.67,104.87,104.58,104.69,90763.0
2016-04-01 11:45:00,104.72,104.75,104.45,104.45,111061.0,104.72,104.75,104.45,104.45,111061.0
2016-04-01 11:50:00,104.45,104.48,104.24,104.31,99192.0,104.45,104.48,104.24,104.31,99192.0
2016-04-01 11:55:00,104.31,104.58,104.3,104.57,78238.0,104.31,104.58,104.3,104.57,78238.0
2016-04-01 12:00:00,104.56,104.68,104.47,104.54,67037.0,104.56,104.68,104.47,104.54,67037.0
2016-04-01 12:05:00,104.54,104.67,104.49,104.64,51465.0,104.54,104.67,104.49,104.64,51465.0
2016-04-01 12:10:00,104.65,104.71,104.52,104.67,69449.0,104.65,104.71,104.52,104.67,69449.0
2016-04-01 12:15:00,104.65,104.72,104.49,104.65,58577.0,104.65,104.72,104.49,104.65,58577.0
2016-04-01 12:20:00,104.65,104.68,104.28,104.32,92545.0,104.65,104.68,104.28,104.32,92545.0
2016-04-01 12:25:00,104.32,104.45,104.29,104.36,70109.0,104.32,104.45,104.29,104.36,70109.0
2016-04-01 12:30:00,104.37,104.39,104.08,104.24,138759.0,104.37,104.39,104.08,104.24,138759.0
2016-04-01 12:35:00,104.25,104.44,104.22,104.4,81564.0,104.25,104.44,104.22,104.4,81564.0
2016-04-01 12:40:00,104.43,104.5,104.2,104.3,86890.0,104.43,104.5,104.2,104.3,86890.0
2016-04-01 12:45:00,104.3,104.49,104.28,104.46,56045.0,104.3,104.49,104.28,104.46,56045.0
2016-04-01 12:50:00,104.48,104.52,104.39,104.5,32482.0,104.48,104.52,104.39,104.5,32482.0
2016-04-01 12:55:00,104.48,104.64,104.43,104.5,74938.0,104.48,104.64,104.43,104.5,74938.0
2016-04-01 13:00:00,104.5,104.62,104.4,104.58,37050.0,104.5,104.62,104.4,104.58,37050.0
2016-04-01 13:05:00,104.56,104.68,104.54,104.63,53336.0,104.56,104.68,104.54,104.63,53336.0
2016-04-01 13:10:00,104.64,104.88,104.64,104.87,92847.0,104.64,104.88,104.64,104.87,92847.0
2016-04-01 13:15:00,104.86,104.94,104.71,104.71,109547.0,104.86,104.94,104.71,104.71,109547.0
2016-04-01 13:20:00,104.72,104.9,104.71,104.83,72772.0,104.72,104.9,104.71,104.83,72772.0
2016-04-01 13:25:00,104.84,104.98,104.78,104.94,77527.0,104.84,104.98,104.78,104.94,77527.0
2016-04-01 13:30:00,104.94,105.09,104.89,105.03,193471.0,104.94,105.09,104.89,105.03,193471.0
2016-04-01 13:35:00,105.03,105.05,104.84,104.85,84888.0,105.03,105.05,104.84,104.85,84888.0
2016-04-01 13:40:00,104.86,105.03,104.84,104.98,54703.0,104.86,105.03,104.84,104.98,54703.0
2016-04-01 13:45:00,104.98,105.02,104.89,104.97,39606.0,104.98,105.02,104.89,104.97,39606.0
2016-04-01 13:50:00,104.97,105.08,104.97,105.05,94248.0,104.97,105.08,104.97,105.05,94248.0
2016-04-01 13:55:00,105.07,105.18,105.0,105.01,131702.0,105.07,105.18,105.0,105.01,131702.0
2016-04-01 14:00:00,105.02,105.1,104.88,105.08,99304.0,105.02,105.1,104.88,105.08,99304.0
2016-04-01 14:05:00,105.1,105.31,105.09,105.21,146264.0,105.1,105.31,105.09,105.21,146264.0
2016-04-01 14:10:00,105.22,105.27,105.14,105.2,85896.0,105.22,105.27,105.14,105.2,85896.0
2016-04-01 14:15:00,105.2,105.22,105.04,105.08,78095.0,105.2,105.22,105.04,105.08,78095.0
2016-04-01 14:20:00,105.08,105.28,105.03,105.27,73177.0,105.08,105.28,105.03,105.27,73177.0
2016-04-01 14:25:00,105.28,105.34,105.11,105.2,113484.0,105.28,105.34,105.11,105.2,113484.0
2016-04-01 14:30:00,105.22,105.29,105.17,105.24,67756.0,105.22,105.29,105.17,105.24,67756.0
2016-04-01 14:35:00,105.23,105.43,105.23,105.39,145912.0,105.23,105.43,105.23,105.39,145912.0
2016-04-01 14:40:00,105.39,105.47,105.34,105.39,114501.0,105.39,105.47,105.34,105.39,114501.0
2016-04-01 14:45:00,105.39,105.64,105.38,105.64,202269.0,105.39,105.64,105.38,105.64,202269.0
2016-04-01 14:50:00,105.61,105.67,105.47,105.56,170108.0,105.61,105.67,105.47,105.56,170108.0
2016-04-01 14:55:00,105.58,105.58,105.37,105.43,87946.0,105.58,105.58,105.37,105.43,87946.0
2016-04-01 15:00:00,105.43,105.64,105.4,105.64,87266.0,105.43,105.64,105.4,105.64,87266.0
2016-04-01 15:05:00,105.64,105.7,105.46,105.53,195445.0,105.64,105.7,105.46,105.53,195445.0
2016-04-01 15:10:00,105.54,105.55,105.36,105.43,169117.0,105.54,105.55,105.36,105.43,169117.0
2016-04-01 15:15:00,105.41,105.6,105.34,105.59,129178.0,105.41,105.6,105.34,105.59,129178.0
2016-04-01 15:20:00,105.58,105.59,105.44,105.44,102051.0,105.58,105.59,105.44,105.44,102051.0
2016-04-01 15:25:00,105.45,105.65,105.44,105.64,101900.0,105.45,105.65,105.44,105.64,101900.0
2016-04-01 15:30:00,105.64,105.77,105.6,105.74,148893.0,105.64,105.77,105.6,105.74,148893.0
2016-04-01 15:35:00,105.74,105.79,105.64,105.75,133475.0,105.74,105.79,105.64,105.75,133475.0
2016-04-01 15:40:00,105.74,105.79,105.68,105.7,112952.0,105.74,105.79,105.68,105.7,112952.0
2016-04-01 15:45:00,105.71,105.71,105.6,105.69,198987.0,105.71,105.71,105.6,105.69,198987.0
2016-04-01 15:50:00,105.69,105.72,105.61,105.61,168380.0,105.69,105.72,105.61,105.61,168380.0
2016-04-01 15:55:00,105.61,105.79,105.61,105.68,474663.0,105.61,105.79,105.61,105.68,474663.0
2016-04-04 09:30:00,105.9,105.92,104.8,104.83,430455.0,105.9,105.92,104.8,104.83,430455.0
2016-04-04 09:35:00,104.82,105.2,104.75,104.99,353633.0,104.82,105.2,104.75,104.99,353633.0
2016-04-04 09:40:00,104.96,105.03,104.2,104.42,491596.0,104.96,105.03,104.2,104.42,491596.0
2016-04-04 09:45:00,104.43,104.61,104.2,104.29,370390.0,104.43,104.61,104.2,104.29,370390.0
2016-04-04 09:50:00,104.28,104.33,103.78,103.95,379771.0,104.28,104.33,103.78,103.95,379771.0
2016-04-04 09:55:00,103.97,104.49,103.95,104.36,203778.0,103.97,104.49,103.95,104.36,203778.0
2016-04-04 10:00:00,104.37,104.82,104.35,104.57,240523.0,104.37,104.82,104.35,104.57,240523.0
2016-04-04 10:05:00,104.56,104.75,104.47,104.68,134924.0,104.56,104.75,104.47,104.68,134924.0
2016-04-04 10:10:00,104.69,104.72,104.27,104.38,206581.0,104.69,104.72,104.27,104.38,206581.0
2016-04-04 10:15:00,104.4,104.54,104.27,104.44,134244.0,104.4,104.54,104.27,104.44,134244.0
2016-04-04 10:20:00,104.43,104.73,104.27,104.55,161212.0,104.43,104.73,104.27,104.55,161212.0
2016-04-04 10:25:00,104.52,104.65,104.32,104.35,73684.0,104.52,104.65,104.32,104.35,73684.0
2016-04-04 10:30:00,104.37,104.51,104.12,104.17,122540.0,104.37,104.51,104.12,104.17,122540.0
2016-04-04 10:35:00,104.13,104.23,103.97,104.0,169400.0,104.13,104.23,103.97,104.0,169400.0
2016-04-04 10:40:00,103.97,104.03,103.85,103.89,150886.0,103.97,104.03,103.85,103.89,150886.0
2016-04-04 10:45:00,103.89,103.92,103.71,103.83,197071.0,103.89,103.92,103.71,103.83,197071.0
2016-04-04 10:50:00,103.82,103.9,103.69,103.89,116289.0,103.82,103.9,103.69,103.89,116289.0
2016-04-04 10:55:00,103.87,103.93,103.54,103.61,209342.0,103.87,103.93,103.54,103.61,209342.0
2016-04-04 11:00:00,103.63,103.73,103.45,103.62,201691.0,103.63,103.73,103.45,103.62,201691.0
2016-04-04 11:05:00,103.62,103.99,103.41,103.96,132589.0,103.62,103.99,103.41,103.96,132589.0
2016-04-04 11:10:00,103.97,103.97,103.28,103.29,109251.0,103.97,103.97,103.28,103.29,109251.0
2016-04-04 11:15:00,103.28,103.5,103.2,103.43,124267.0,103.28,103.5,103.2,103.43,124267.0
2016-04-04 11:20:00,103.44,103.61,103.27,103.41,118478.0,103.44,103.61,103.27,103.41,118478.0
2016-04-04 11:25:00,103.41,103.53,103.21,103.46,82529.0,103.41,103.53,103.21,103.46,82529.0
2016-04-04 11:30:00,103.46,103.84,103.43,103.73,117318.0,103.46,103.84,103.43,103.73,117318.0
2016-04-04 11:35:00,103.7,103.99,103.62,103.98,135893.0,103.7,103.99,103.62,103.98,135893.0
2016-04-04 11:40:00,103.95,103.98,103.78,103.87,90163.0,103.95,103.98,103.78,103.87,90163.0
2016-04-04 11:45:00,103.86,104.07,103.83,104.07,75228.0,103.86,104.07,103.83,104.07,75228.0
2016-04-04 11:50:00,104.04,104.18,104.01,104.12,93880.0,104.04,104.18,104.01,104.12,93880.0
2016-04-04 11:55:00,104.14,104.32,104.05,104.11,99767.0,104.14,104.32,104.05,104.11,99767.0
2016-04-04 12:00:00,104.1,104.25,103.95,104.2,69723.0,104.1,104.25,103.95,104.2,69723.0
2016-04-04 12:05:00,104.2,104.38,104.13,104.15,60003.0,104.2,104.38,104.13,104.15,60003.0
2016-04-04 12:10:00,104.16,104.23,104.0,104.15,39782.0,104.16,104.23,104.0,104.15,39782.0
2016-04-04 12:15:00,104.17,104.24,104.04,104.19,78610.0,104.17,104.24,104.04,104.19,78610.0
2016-04-04 12:20:00,104.17,104.28,104.17,104.28,55732.0,104.17,104.28,104.17,104.28,55732.0
2016-04-04 12:25:00,104.28,104.5,104.25,104.5,180985.0,104.28,104.5,104.25,104.5,180985.0
2016-04-04 12:30:00,104.5,104.64,104.4,104.49,436886.0,104.5,104.64,104.4,104.49,436886.0
2016-04-04 12:35:00,104.49,104.6,104.37,104.48,310616.0,104.49,104.6,104.37,104.48,310616.0
2016-04-04 12:40:00,104.45,104.84,104.39,104.84,116646.0,104.45,104.84,104.39,104.84,116646.0
2016-04-04 12:45:00,104.81,104.97,104.81,104.97,105767.0,104.81,104.97,104.81,104.97,105767.0
2016-04-04 12:50:00,104.96,104.97,104.71,104.71,141155.0,104.96,104.97,104.71,104.71,141155.0
2016-04-04 12:55:00,104.71,104.79,104.51,104.62,174781.0,104.71,104.79,104.51,104.62,174781.0
2016-04-04 13:00:00,104.59,104.64,104.49,104.62,61773.0,104.59,104.64,104.49,104.62,61773.0
2016-04-04 13:05:00,104.64,104.93,104.63,104.9,76696.0,104.64,104.93,104.63,104.9,76696.0
2016-04-04 13:10:00,104.87,104.93,104.82,104.92,44475.0,104.87,104.93,104.82,104.92,44475.0
2016-04-04 13:15:00,104.92,105.08,104.8,104.81,98272.0,104.92,105.08,104.8,104.81,98272.0
2016-04-04 13:20:00,104.83,105.02,104.82,104.91,26069.0,104.83,105.02,104.82,104.91,26069.0
2016-04-04 13:25:00,104.92,104.92,104.67,104.74,76775.0,104.92,104.92,104.67,104.74,76775.0
2016-04-04 13:30:00,104.77,104.83,104.43,104.61,89132.0,104.77,104.83,104.43,104.61,89132.0
2016-04-04 13:35:00,104.6,104.63,104.27,104.37,64153.0,104.6,104.63,104.27,104.37,64153.0
2016-04-04 13:40:00,104.38,104.45,104.17,104.33,74804.0,104.38,104.45,104.17,104.33,74804.0
2016-04-04 13:45:00,104.31,104.38,104.18,104.24,39252.0,104.31,104.38,104.18,104.24,39252.0
2016-04-04 13:50:00,104.23,104.6,104.22,104.58,79217.0,104.23,104.6,104.22,104.58,79217.0
2016-04-04 13:55:00,104.59,104.61,104.23,104.24,101098.0,104.59,104.61,104.23,104.24,101098.0
2016-04-04 14:00:00,104.28,104.56,104.15,104.45,97636.0,104.28,104.56,104.15,104.45,97636.0
2016-04-04 14:05:00,104.49,104.67,104.44,104.49,63801.0,104.49,104.67,104.44,104.49,63801.0
2016-04-04 14:10:00,104.49,104.68,104.34,104.68,76635.0,104.49,104.68,104.34,104.68,76635.0
2016-04-04 14:15:00,104.68,104.69,104.33,104.57,68532.0,104.68,104.69,104.33,104.57,68532.0
2016-04-04 14:20:00,104.54,104.6,104.35,104.47,65059.0,104.54,104.6,104.35,104.47,65059.0
2016-04-04 14:25:00,104.49,104.67,104.35,104.64,48145.0,104.49,104.67,104.35,104.64,48145.0
2016-04-04 14:30:00,104.61,104.62,104.46,104.48,27691.0,104.61,104.62,104.46,104.48,27691.0
2016-04-04 14:35:00,104.45,104.54,104.42,104.53,37154.0,104.45,104.54,104.42,104.53,37154.0
2016-04-04 14:40:00,104.52,104.75,104.51,104.68,75831.0,104.52,104.75,104.51,104.68,75831.0
2016-04-04 14:45:00,104.7,104.81,104.61,104.7,47421.0,104.7,104.81,104.61,104.7,47421.0
2016-04-04 14:50:00,104.7,104.75,104.59,104.61,57978.0,104.7,104.75,104.59,104.61,57978.0
2016-04-04 14:55:00,104.61,104.8,104.57,104.79,59228.0,104.61,104.8,104.57,104.79,59228.0
2016-04-04 15:00:00,104.78,104.87,104.71,104.74,80160.0,104.78,104.87,104.71,104.74,80160.0
2016-04-04 15:05:00,104.74,104.85,104.62,104.67,40494.0,104.74,104.85,104.62,104.67,40494.0
2016-04-04 15:10:00,104.66,104.72,104.52,104.55,76580.0,104.66,104.72,104.52,104.55,76580.0
2016-04-04 15:15:00,104.57,104.65,104.51,104.61,44914.0,104.57,104.65,104.51,104.61,44914.0
2016-04-04 15:20:00,104.6,104.64,104.44,104.55,70223.0,104.6,104.64,104.44,104.55,70223.0
2016-04-04 15:25:00,104.56,104.64,104.42,104.45,52214.0,104.56,104.64,104.42,104.45,52214.0
2016-04-04 15:30:00,104.43,104.6,104.42,104.46,75175.0,104.43,104.6,104.42,104.46,75175.0
2016-04-04 15:35:00,104.48,104.49,104.19,104.21,86404.0,104.48,104.49,104.19,104.21,86404.0
2016-04-04 15:40:00,104.21,104.39,104.2,104.38,82137.0,104.21,104.39,104.2,104.38,82137.0
2016-04-04 15:45:00,104.38,104.4,104.27,104.31,68865.0,104.38,104.4,104.27,104.31,68865.0
2016-04-04 15:50:00,104.32,104.48,104.21,104.22,125308.0,104.32,104.48,104.21,104.22,125308.0
2016-04-04 15:55:00,104.23,104.36,104.2,104.35,258501.0,104.23,104.36,104.2,104.35,258501.0
2016-04-05 09:30:00,103.47,103.92,103.25,103.92,454031.0,103.47,103.92,103.25,103.92,454031.0
2016-04-05 09:35:00,103.93,104.75,103.73,104.67,440124.0,103.93,104.75,103.73,104.67,440124.0
2016-04-05 09:40:00,104.65,104.98,104.5,104.51,320752.0,104.65,104.98,104.5,104.51,320752.0
2016-04-05 09:45:00,104.54,104.94,104.33,104.73,292361.0,104.54,104.94,104.33,104.73,292361.0
2016-04-05 09:50:00,104.73,105.35,104.61,105.11,562191.0,104.73,105.35,104.61,105.11,562191.0
2016-04-05 09:55:00,105.11,105.34,104.9,104.91,282405.0,105.11,105.34,104.9,104.91,282405.0
2016-04-05 10:00:00,104.97,105.39,104.92,105.12,173626.0,104.97,105.39,104.92,105.12,173626.0
2016-04-05 10:05:00,105.13,105.55,105.1,105.4,211463.0,105.13,105.55,105.1,105.4,211463.0
2016-04-05 10:10:00,105.4,105.45,105.18,105.3,115360.0,105.4,105.45,105.18,105.3,115360.0
2016-04-05 10:15:00,105.3,105.51,105.02,105.4,190414.0,105.3,105.51,105.02,105.4,190414.0
2016-04-05 10:20:00,105.4,105.56,105.16,105.44,106606.0,105.4,105.56,105.16,105.44,106606.0
2016-04-05 10:25:00,105.4,105.64,105.4,105.64,122560.0,105.4,105.64,105.4,105.64,122560.0
2016-04-05 10:30:00,105.6,105.63,105.34,105.46,77902.0,105.6,105.63,105.34,105.46,77902.0
2016-04-05 10:35:00,105.43,105.47,105.13,105.28,110852.0,105.43,105.47,105.13,105.28,110852.0
2016-04-05 10:40:00,105.28,105.42,105.18,105.28,127820.0,105.28,105.42,105.18,105.28,127820.0
2016-04-05 10:45:00,105.28,105.47,105.22,105.45,105076.0,105.28,105.47,105.22,105.45,105076.0
2016-04-05 10:50:00,105.43,105.63,105.41,105.55,141223.0,105.43,105.63,105.41,105.55,141223.0
2016-04-05 10:55:00,105.57,105.61,105.39,105.5,95931.0,105.57,105.61,105.39,105.5,95931.0
2016-04-05 11:00:00,105.5,105.51,104.94,105.08,141136.0,105.5,105.51,104.94,105.08,141136.0
2016-04-05 11:05:00,105.09,105.12,104.8,104.86,178020.0,105.09,105.12,104.8,104.86,178020.0
2016-04-05 11:10:00,104.85,104.99,104.67,104.68,106435.0,104.85,104.99,104.67,104.68,106435.0
2016-04-05 11:15:00,104.69,104.94,104.66,104.94,95927.0,104.69,104.94,104.66,104.94,95927.0
2016-04-05 11:20:00,104.93,105.13,104.88,104.91,92893.0,104.93,105.13,104.88,104.91,92893.0
2016-04-05 11:25:00,104.9,105.0,104.75,104.9,59702.0,104.9,105.0,104.75,104.9,59702.0
2016-04-05 11:30:00,104.88,105.12,104.81,104.84,71211.0,104.88,105.12,104.81,104.84,71211.0
2016-04-05 11:35:00,104.85,105.02,104.82,105.02,27790.0,104.85,105.02,104.82,105.02,27790.0
2016-04-05 11:40:00,105.01,105.03,104.8,104.85,58824.0,105.01,105.03,104.8,104.85,58824.0
2016-04-05 11:45:00,104.86,104.86,104.27,104.27,178813.0,104.86,104.86,104.27,104.27,178813.0
2016-04-05 11:50:00,104.32,104.43,104.11,104.43,99971.0,104.32,104.43,104.11,104.43,99971.0
2016-04-05 11:55:00,104.4,104.45,104.29,104.43,58588.0,104.4,104.45,104.29,104.43,58588.0
2016-04-05 12:00:00,104.46,104.67,104.44,104.57,94121.0,104.46,104.67,104.44,104.57,94121.0
2016-04-05 12:05:00,104.54,104.63,104.4,104.44,42283.0,104.54,104.63,104.4,104.44,42283.0
2016-04-05 12:10:00,104.44,104.49,104.33,104.43,33223.0,104.44,104.49,104.33,104.43,33223.0
2016-04-05 12:15:00,104.4,104.4,103.91,104.01,137604.0,104.4,104.4,103.91,104.01,137604.0
2016-04-05 12:20:00,104.03,104.07,103.93,104.0,41357.0,104.03,104.07,103.93,104.0,41357.0
2016-04-05 12:25:00,104.01,104.16,103.97,104.11,55905.0,104.01,104.16,103.97,104.11,55905.0
2016-04-05 12:30:00,104.07,104.16,104.03,104.06,38060.0,104.07,104.16,104.03,104.06,38060.0
2016-04-05 12:35:00,104.11,104.23,104.01,104.17,77809.0,104.11,104.23,104.01,104.17,77809.0
2016-04-05 12:40:00,104.18,104.26,104.1,104.13,42811.0,104.18,104.26,104.1,104.13,42811.0
2016-04-05 12:45:00,104.11,104.26,103.98,104.0,46946.0,104.11,104.26,103.98,104.0,46946.0
2016-04-05 12:50:00,103.98,104.1,103.9,103.99,87543.0,103.98,104.1,103.9,103.99,87543.0
2016-04-05 12:55:00,103.97,104.07,103.83,103.93,70409.0,103.97,104.07,103.83,103.93,70409.0
2016-04-05 13:00:00,103.94,104.06,103.89,103.96,49387.0,103.94,104.06,103.89,103.96,49387.0
2016-04-05 13:05:00,103.95,104.0,103.76,103.76,35277.0,103.95,104.0,103.76,103.76,35277.0
2016-04-05 13:10:00,103.77,104.12,103.77,104.1,76988.0,103.77,104.12,103.77,104.1,76988.0
2016-04-05 13:15:00,104.12,104.19,104.05,104.05,47611.0,104.12,104.19,104.05,104.05,47611.0
2016-04-05 13:20:00,104.06,104.5,104.06,104.44,105651.0,104.06,104.5,104.06,104.44,105651.0
2016-04-05 13:25:00,104.46,104.71,104.43,104.63,99259.0,104.46,104.71,104.43,104.63,99259.0
2016-04-05 13:30:00,104.66,104.67,104.49,104.56,55433.0,104.66,104.67,104.49,104.56,55433.0
2016-04-05 13:35:00,104.55,104.64,104.48,104.55,35180.0,104.55,104.64,104.48,104.55,35180.0
2016-04-05 13:40:00,104.57,104.79,104.57,104.69,61211.0,104.57,104.79,104.57,104.69,61211.0
2016-04-05 13:45:00,104.69,104.84,104.65,104.81,45216.0,104.69,104.84,104.65,104.81,45216.0
2016-04-05 13:50:00,104.83,105.1,104.79,105.05,89882.0,104.83,105.1,104.79,105.05,89882.0
2016-04-05 13:55:00,105.02,105.05,104.92,104.92,51355.0,105.02,105.05,104.92,104.92,51355.0
2016-04-05 14:00:00,104.93,104.95,104.71,104.81,36132.0,104.93,104.95,104.71,104.81,36132.0
2016-04-05 14:05:00,104.82,105.03,104.82,105.0,51375.0,104.82,105.03,104.82,105.0,51375.0
2016-04-05 14:10:00,105.0,105.07,104.86,104.93,40094.0,105.0,105.07,104.86,104.93,40094.0
2016-04-05 14:15:00,104.95,105.07,104.83,105.06,51559.0,104.95,105.07,104.83,105.06,51559.0
2016-04-05 14:20:00,105.04,105.13,104.94,105.01,80514.0,105.04,105.13,104.94,105.01,80514.0
2016-04-05 14:25:00,105.0,105.35,105.0,105.32,134944.0,105.0,105.35,105.0,105.32,134944.0
2016-04-05 14:30:00,105.32,105.56,105.31,105.46,134299.0,105.32,105.56,105.31,105.46,134299.0
2016-04-05 14:35:00,105.48,105.49,105.38,105.45,61400.0,105.48,105.49,105.38,105.45,61400.0
2016-04-05 14:40:00,105.44,105.59,105.15,105.15,108413.0,105.44,105.59,105.15,105.15,108413.0
2016-04-05 14:45:00,105.18,105.43,105.18,105.39,85804.0,105.18,105.43,105.18,105.39,85804.0
2016-04-05 14:50:00,105.42,105.75,105.42,105.7,216499.0,105.42,105.75,105.42,105.7,216499.0
2016-04-05 14:55:00,105.67,105.69,105.44,105.63,121293.0,105.67,105.69,105.44,105.63,121293.0
2016-04-05 15:00:00,105.62,105.7,105.37,105.41,63827.0,105.62,105.7,105.37,105.41,63827.0
2016-04-05 15:05:00,105.41,105.41,105.17,105.25,84617.0,105.41,105.41,105.17,105.25,84617.0
2016-04-05 15:10:00,105.27,105.27,105.06,105.25,89175.0,105.27,105.27,105.06,105.25,89175.0
2016-04-05 15:15:00,105.23,105.33,105.2,105.28,51502.0,105.23,105.33,105.2,105.28,51502.0
2016-04-05 15:20:00,105.29,105.39,105.08,105.12,51084.0,105.29,105.39,105.08,105.12,51084.0
2016-04-05 15:25:00,105.1,105.21,105.07,105.1,53244.0,105.1,105.21,105.07,105.1,53244.0
2016-04-05 15:30:00,105.1,105.17,104.92,105.06,61798.0,105.1,105.17,104.92,105.06,61798.0
2016-04-05 15:35:00,105.07,105.09,104.86,104.94,63595.0,105.07,105.09,104.86,104.94,63595.0
2016-04-05 15:40:00,104.96,104.96,104.79,104.85,82801.0,104.96,104.96,104.79,104.85,82801.0
2016-04-05 15:45:00,104.85,105.0,104.78,104.95,59647.0,104.85,105.0,104.78,104.95,59647.0
2016-04-05 15:50:00,104.93,104.96,104.82,104.94,189655.0,104.93,104.96,104.82,104.94,189655.0
2016-04-05 15:55:00,104.93,105.02,104.92,104.95,303308.0,104.93,105.02,104.92,104.95,303308.0
2016-04-06 09:30:00,105.3,105.55,105.06,105.3,230942.0,105.3,105.55,105.06,105.3,230942.0
2016-04-06 09:35:00,105.31,105.34,104.7,104.9,194482.0,105.31,105.34,104.7,104.9,194482.0
2016-04-06 09:40:00,104.86,105.22,104.7,105.09,152463.0,104.86,105.22,104.7,105.09,152463.0
2016-04-06 09:45:00,105.08,105.34,104.91,105.14,263120.0,105.08,105.34,104.91,105.14,263120.0
2016-04-06 09:50:00,105.12,105.32,105.06,105.23,188148.0,105.12,105.32,105.06,105.23,188148.0
2016-04-06 09:55:00,105.2,105.99,105.15,105.88,319094.0,105.2,105.99,105.15,105.88,319094.0
2016-04-06 10:00:00,105.86,106.44,105.68,106.26,346962.0,105.86,106.44,105.68,106.26,346962.0
2016-04-06 10:05:00,106.24,106.37,106.07,106.11,140014.0,106.24,106.37,106.07,106.11,140014.0
2016-04-06 10:10:00,106.11,106.17,105.83,106.07,197556.0,106.11,106.17,105.83,106.07,197556.0
2016-04-06 10:15:00,106.03,106.06,105.55,105.6,177771.0,106.03,106.06,105.55,105.6,177771.0
2016-04-06 10:20:00,105.55,105.67,105.38,105.52,147554.0,105.55,105.67,105.38,105.52,147554.0
2016-04-06 10:25:00,105.48,105.74,105.28,105.47,183380.0,105.48,105.74,105.28,105.47,183380.0
2016-04-06 10:30:00,105.51,105.68,105.28,105.6,159119.0,105.51,105.68,105.28,105.6,159119.0
2016-04-06 10:35:00,105.62,105.69,105.46,105.55,95956.0,105.62,105.69,105.46,105.55,95956.0
2016-04-06 10:40:00,105.57,105.8,105.51,105.75,109708.0,105.57,105.8,105.51,105.75,109708.0
2016-04-06 10:45:00,105.79,105.8,105.41,105.43,142854.0,105.79,105.8,105.41,105.43,142854.0
2016-04-06 10:50:00,105.45,105.46,105.0,105.13,162862.0,105.45,105.46,105.0,105.13,162862.0
2016-04-06 10:55:00,105.15,105.16,104.78,105.09,213342.0,105.15,105.16,104.78,105.09,213342.0
2016-04-06 11:00:00,105.08,105.24,104.92,104.93,147352.0,105.08,105.24,104.92,104.93,147352.0
2016-04-06 11:05:00,104.96,105.03,104.82,104.89,97436.0,104.96,105.03,104.82,104.89,97436.0
2016-04-06 11:10:00,104.9,104.95,104.6,104.66,164323.0,104.9,104.95,104.6,104.66,164323.0
2016-04-06 11:15:00,104.66,104.95,104.66,104.84,124341.0,104.66,104.95,104.66,104.84,124341.0
2016-04-06 11:20:00,104.83,104.94,104.67,104.68,102870.0,104.83,104.94,104.67,104.68,102870.0
2016-04-06 11:25:00,104.67,104.75,104.46,104.65,166105.0,104.67,104.75,104.46,104.65,166105.0
2016-04-06 11:30:00,104.64,104.72,104.51,104.52,116450.0,104.64,104.72,104.51,104.52,116450.0
2016-04-06 11:35:00,104.53,104.77,104.4,104.42,142631.0,104.53,104.77,104.4,104.42,142631.0
2016-04-06 11:40:00,104.42,104.55,104.41,104.48,70108.0,104.42,104.55,104.41,104.48,70108.0
2016-04-06 11:45:00,104.48,104.7,104.33,104.69,161345.0,104.48,104.7,104.33,104.69,161345.0
2016-04-06 11:50:00,104.68,104.72,104.51,104.56,67254.0,104.68,104.72,104.51,104.56,67254.0
2016-04-06 11:55:00,104.56,104.66,104.53,104.66,54029.0,104.56,104.66,104.53,104.66,54029.0
2016-04-06 12:00:00,104.65,104.66,104.3,104.3,124615.0,104.65,104.66,104.3,104.3,124615.0
2016-04-06 12:05:00,104.3,104.39,104.25,104.3,85068.0,104.3,104.39,104.25,104.3,85068.0
2016-04-06 12:10:00,104.3,104.45,104.26,104.45,73692.0,104.3,104.45,104.26,104.45,73692.0
2016-04-06 12:15:00,104.44,104.65,104.31,104.59,154014.0,104.44,104.65,104.31,104.59,154014.0
2016-04-06 12:20:00,104.62,104.66,104.39,104.52,93785.0,104.62,104.66,104.39,104.52,93785.0
2016-04-06 12:25:00,104.51,104.63,104.5,104.57,47708.0,104.51,104.63,104.5,104.57,47708.0
2016-04-06 12:30:00,104.57,104.63,104.5,104.57,43972.0,104.57,104.63,104.5,104.57,43972.0
2016-04-06 12:35:00,104.57,104.73,104.52,104.55,48472.0,104.57,104.73,104.52,104.55,48472.0
2016-04-06 12:40:00,104.54,104.58,104.45,104.49,38474.0,104.54,104.58,104.45,104.49,38474.0
2016-04-06 12:45:00,104.48,104.58,104.42,104.55,52510.0,104.48,104.58,104.42,104.55,52510.0
2016-04-06 12:50:00,104.53,104.56,104.42,104.5,35362.0,104.53,104.56,104.42,104.5,35362.0
2016-04-06 12:55:00,104.5,104.51,104.34,104.38,58629.0,104.5,104.51,104.34,104.38,58629.0
2016-04-06 13:00:00,104.39,104.46,104.35,104.37,63351.0,104.39,104.46,104.35,104.37,63351.0
2016-04-06 13:05:00,104.39,104.5,104.32,104.44,66444.0,104.39,104.5,104.32,104.44,66444.0
2016-04-06 13:10:00,104.42,104.57,104.38,104.48,94604.0,104.42,104.57,104.38,104.48,94604.0
2016-04-06 13:15:00,104.48,104.58,104.45,104.56,61962.0,104.48,104.58,104.45,104.56,61962.0
2016-04-06 13:20:00,104.59,104.7,104.54,104.56,62021.0,104.59,104.7,104.54,104.56,62021.0
2016-04-06 13:25:00,104.54,104.59,104.43,104.49,44014.0,104.54,104.59,104.43,104.49,44014.0
2016-04-06 13:30:00,104.47,104.58,104.46,104.54,44099.0,104.47,104.58,104.46,104.54,44099.0
2016-04-06 13:35:00,104.54,104.7,104.5,104.68,61491.0,104.54,104.7,104.5,104.68,61491.0
2016-04-06 13:40:00,104.69,104.81,104.64,104.8,84086.0,104.69,104.81,104.64,104.8,84086.0
2016-04-06 13:45:00,104.8,105.04,104.79,104.99,159030.0,104.8,105.04,104.79,104.99,159030.0
2016-04-06 13:50:00,105.0,105.16,104.98,105.01,142090.0,105.0,105.16,104.98,105.01,142090.0
2016-04-06 13:55:00,105.04,105.1,104.87,105.1,80480.0,105.04,105.1,104.87,105.1,80480.0
2016-04-06 14:00:00,105.07,105.13,104.84,104.96,87692.0,105.07,105.13,104.84,104.96,87692.0
2016-04-06 14:05:00,104.93,105.06,104.83,104.85,81385.0,104.93,105.06,104.83,104.85,81385.0
2016-04-06 14:10:00,104.85,104.86,104.62,104.69,101910.0,104.85,104.86,104.62,104.69,101910.0
2016-04-06 14:15:00,104.71,104.86,104.66,104.77,85512.0,104.71,104.86,104.66,104.77,85512.0
2016-04-06 14:20:00,104.79,104.98,104.79,104.88,123786.0,104.79,104.98,104.79,104.88,123786.0
2016-04-06 14:25:00,104.87,104.95,104.72,104.84,54656.0,104.87,104.95,104.72,104.84,54656.0
2016-04-06 14:30:00,104.83,104.88,104.53,104.56,63957.0,104.83,104.88,104.53,104.56,63957.0
2016-04-06 14:35:00,104.56,104.57,104.41,104.55,84014.0,104.56,104.57,104.41,104.55,84014.0
2016-04-06 14:40:00,104.56,104.68,104.53,104.57,63071.0,104.56,104.68,104.53,104.57,63071.0
2016-04-06 14:45:00,104.57,104.64,104.48,104.58,43165.0,104.57,104.64,104.48,104.58,43165.0
2016-04-06 14:50:00,104.59,104.69,104.55,104.64,55935.0,104.59,104.69,104.55,104.64,55935.0
2016-04-06 14:55:00,104.66,104.78,104.61,104.68,66996.0,104.66,104.78,104.61,104.68,66996.0
2016-04-06 15:00:00,104.71,104.85,104.63,104.82,71258.0,104.71,104.85,104.63,104.82,71258.0
2016-04-06 15:05:00,104.83,104.88,104.76,104.83,65290.0,104.83,104.88,104.76,104.83,65290.0
2016-04-06 15:10:00,104.83,104.92,104.8,104.84,83511.0,104.83,104.92,104.8,104.84,83511.0
2016-04-06 15:15:00,104.86,104.99,104.84,104.99,68595.0,104.86,104.99,104.84,104.99,68595.0
2016-04-06 15:20:00,104.96,105.09,104.95,105.01,141462.0,104.96,105.09,104.95,105.01,141462.0
2016-04-06 15:25:00,104.98,105.03,104.8,104.88,84479.0,104.98,105.03,104.8,104.88,84479.0
2016-04-06 15:30:00,104.88,105.04,104.87,104.96,74919.0,104.88,105.04,104.87,104.96,74919.0
2016-04-06 15:35:00,104.95,105.01,104.81,104.83,65538.0,104.95,105.01,104.81,104.83,65538.0
2016-04-06 15:40:00,104.83,104.95,104.83,104.91,56747.0,104.83,104.95,104.83,104.91,56747.0
2016-04-06 15:45:00,104.92,104.93,104.84,104.9,88899.0,104.92,104.93,104.84,104.9,88899.0
2016-04-06 15:50:00,104.89,104.92,104.84,104.88,120030.0,104.89,104.92,104.84,104.88,120030.0
2016-04-06 15:55:00,104.89,104.93,104.79,104.83,249428.0,104.89,104.93,104.79,104.83,249428.0
2016-04-07 09:30:00,104.31,105.18,103.94,105.09,322590.0,104.31,105.18,103.94,105.09,322590.0
2016-04-07 09:35:00,105.12,105.9,104.99,105.69,544001.0,105.12,105.9,104.99,105.69,544001.0
2016-04-07 09:40:00,105.66,106.12,105.47,106.05,439164.0,105.66,106.12,105.47,106.05,439164.0
2016-04-07 09:45:00,106.05,106.09,105.32,105.54,312985.0,106.05,106.09,105.32,105.54,312985.0
2016-04-07 09:50:00,105.56,105.76,105.42,105.6,200997.0,105.56,105.76,105.42,105.6,200997.0
2016-04-07 09:55:00,105.57,106.17,105.57,105.91,249706.0,105.57,106.17,105.57,105.91,249706.0
2016-04-07 10:00:00,105.92,106.35,105.85,106.09,264299.0,105.92,106.35,105.85,106.09,264299.0
2016-04-07 10:05:00,106.09,106.44,106.08,106.13,176999.0,106.09,106.44,106.08,106.13,176999.0
2016-04-07 10:10:00,106.11,106.21,105.64,105.65,177585.0,106.11,106.21,105.64,105.65,177585.0
2016-04-07 10:15:00,105.63,105.68,105.25,105.34,199986.0,105.63,105.68,105.25,105.34,199986.0
2016-04-07 10:20:00,105.34,105.34,105.11,105.19,131858.0,105.34,105.34,105.11,105.19,131858.0
2016-04-07 10:25:00,105.18,105.34,105.01,105.08,116829.0,105.18,105.34,105.01,105.08,116829.0
2016-04-07 10:30:00,105.06,105.28,105.01,105.15,86996.0,105.06,105.28,105.01,105.15,86996.0
2016-04-07 10:35:00,105.13,105.17,104.75,104.78,130433.0,105.13,105.17,104.75,104.78,130433.0
2016-04-07 10:40:00,104.75,104.79,104.54,104.58,165250.0,104.75,104.79,104.54,104.58,165250.0
2016-04-07 10:45:00,104.56,104.69,104.16,104.26,298221.0,104.56,104.69,104.16,104.26,298221.0
2016-04-07 10:50:00,104.23,104.26,103.98,104.18,256361.0,104.23,104.26,103.98,104.18,256361.0
2016-04-07 10:55:00,104.16,104.35,104.03,104.2,153129.0,104.16,104.35,104.03,104.2,153129.0
2016-04-07 11:00:00,104.21,104.35,104.0,104.03,97424.0,104.21,104.35,104.0,104.03,97424.0
2016-04-07 11:05:00,104.02,104.29,103.97,104.12,112292.0,104.02,104.29,103.97,104.12,112292.0
2016-04-07 11:10:00,104.12,104.44,104.11,104.39,189126.0,104.12,104.44,104.11,104.39,189126.0
2016-04-07 11:15:00,104.39,104.67,104.36,104.58,119802.0,104.39,104.67,104.36,104.58,119802.0
2016-04-07 11:20:00,104.56,104.57,104.2,104.49,166101.0,104.56,104.57,104.2,104.49,166101.0
2016-04-07 11:25:00,104.48,104.61,104.28,104.58,145104.0,104.48,104.61,104.28,104.58,145104.0
2016-04-07 11:30:00,104.58,105.04,104.55,104.94,202649.0,104.58,105.04,104.55,104.94,202649.0
2016-04-07 11:35:00,104.96,105.12,104.94,104.99,111036.0,104.96,105.12,104.94,104.99,111036.0
2016-04-07 11:40:00,104.97,105.12,104.87,104.92,97193.0,104.97,105.12,104.87,104.92,97193.0
2016-04-07 11:45:00,104.9,104.97,104.84,104.89,60710.0,104.9,104.97,104.84,104.89,60710.0
2016-04-07 11:50:00,104.87,104.97,104.78,104.86,56389.0,104.87,104.97,104.78,104.86,56389.0
2016-04-07 11:55:00,104.86,104.99,104.81,104.84,49898.0,104.86,104.99,104.81,104.84,49898.0
2016-04-07 12:00:00,104.85,104.88,104.5,104.5,101823.0,104.85,104.88,104.5,104.5,101823.0
2016-04-07 12:05:00,104.5,104.67,104.42,104.61,103842.0,104.5,104.67,104.42,104.61,103842.0
2016-04-07 12:10:00,104.63,104.83,104.58,104.66,114054.0,104.63,104.83,104.58,104.66,114054.0
2016-04-07 12:15:00,104.65,104.68,104.15,104.26,211301.0,104.65,104.68,104.15,104.26,211301.0
2016-04-07 12:20:00,104.25,104.42,104.14,104.17,189145.0,104.25,104.42,104.14,104.17,189145.0
2016-04-07 12:25:00,104.18,104.51,104.07,104.49,135114.0,104.18,104.51,104.07,104.49,135114.0
2016-04-07 12:30:00,104.49,104.54,104.22,104.27,83461.0,104.49,104.54,104.22,104.27,83461.0
2016-04-07 12:35:00,104.28,104.49,104.28,104.44,40406.0,104.28,104.49,104.28,104.44,40406.0
2016-04-07 12:40:00,104.41,104.51,104.32,104.39,35281.0,104.41,104.51,104.32,104.39,35281.0
2016-04-07 12:45:00,104.38,104.52,104.29,104.4,57993.0,104.38,104.52,104.29,104.4,57993.0
2016-04-07 12:50:00,104.4,104.41,104.33,104.37,24385.0,104.4,104.41,104.33,104.37,24385.0
2016-04-07 12:55:00,104.36,104.58,104.34,104.49,30928.0,104.36,104.58,104.34,104.49,30928.0
2016-04-07 13:00:00,104.5,104.63,104.42,104.43,62845.0,104.5,104.63,104.42,104.43,62845.0
2016-04-07 13:05:00,104.44,104.6,104.42,104.52,32598.0,104.44,104.6,104.42,104.52,32598.0
2016-04-07 13:10:00,104.5,104.57,104.42,104.49,40177.0,104.5,104.57,104.42,104.49,40177.0
2016-04-07 13:15:00,104.5,104.72,104.44,104.66,98818.0,104.5,104.72,104.44,104.66,98818.0
2016-04-07 13:20:00,104.66,104.71,104.64,104.69,41046.0,104.66,104.71,104.64,104.69,41046.0
2016-04-07 13:25:00,104.71,104.77,104.65,104.71,36662.0,104.71,104.77,104.65,104.71,36662.0
2016-04-07 13:30:00,104.73,104.76,104.56,104.58,52117.0,104.73,104.76,104.56,104.58,52117.0
2016-04-07 13:35:00,104.59,104.59,104.33,104.45,61395.0,104.59,104.59,104.33,104.45,61395.0
2016-04-07 13:40:00,104.46,104.61,104.46,104.56,23349.0,104.46,104.61,104.46,104.56,23349.0
2016-04-07 13:45:00,104.56,104.57,104.15,104.19,94083.0,104.56,104.57,104.15,104.19,94083.0
2016-04-07 13:50:00,104.2,104.24,103.91,104.04,114280.0,104.2,104.24,103.91,104.04,114280.0
2016-04-07 13:55:00,104.04,104.25,103.98,104.22,77392.0,104.04,104.25,103.98,104.22,77392.0
2016-04-07 14:00:00,104.19,104.22,103.91,103.95,87726.0,104.19,104.22,103.91,103.95,87726.0
2016-04-07 14:05:00,103.92,103.97,103.76,103.85,97837.0,103.92,103.97,103.76,103.85,97837.0
2016-04-07 14:10:00,103.81,103.97,103.8,103.87,49763.0,103.81,103.97,103.8,103.87,49763.0
2016-04-07 14:15:00,103.87,103.88,103.66,103.69,89171.0,103.87,103.88,103.66,103.69,89171.0
2016-04-07 14:20:00,103.67,103.77,103.6,103.74,84861.0,103.67,103.77,103.6,103.74,84861.0
2016-04-07 14:25:00,103.74,104.0,103.67,103.93,70036.0,103.74,104.0,103.67,103.93,70036.0
2016-04-07 14:30:00,103.96,104.1,103.93,104.07,72007.0,103.96,104.1,103.93,104.07,72007.0
2016-04-07 14:35:00,104.05,104.2,104.03,104.18,66033.0,104.05,104.2,104.03,104.18,66033.0
2016-04-07 14:40:00,104.18,104.21,103.94,104.05,68790.0,104.18,104.21,103.94,104.05,68790.0
2016-04-07 14:45:00,104.05,104.05,103.78,103.86,107736.0,104.05,104.05,103.78,103.86,107736.0
2016-04-07 14:50:00,103.85,103.88,103.64,103.77,107445.0,103.85,103.88,103.64,103.77,107445.0
2016-04-07 14:55:00,103.79,103.87,103.65,103.76,92882.0,103.79,103.87,103.65,103.76,92882.0
2016-04-07 15:00:00,103.76,103.9,103.68,103.89,49284.0,103.76,103.9,103.68,103.89,49284.0
2016-04-07 15:05:00,103.89,104.2,103.83,104.15,70842.0,103.89,104.2,103.83,104.15,70842.0
2016-04-07 15:10:00,104.15,104.39,104.14,104.33,78941.0,104.15,104.39,104.14,104.33,78941.0
2016-04-07 15:15:00,104.32,104.35,104.13,104.2,110274.0,104.32,104.35,104.13,104.2,110274.0
2016-04-07 15:20:00,104.22,104.32,104.19,104.23,52659.0,104.22,104.32,104.19,104.23,52659.0
2016-04-07 15:25:00,104.24,104.38,104.13,104.33,62340.0,104.24,104.38,104.13,104.33,62340.0
2016-04-07 15:30:00,104.34,104.61,104.27,104.52,140434.0,104.34,104.61,104.27,104.52,140434.0
2016-04-07 15:35:00,104.54,104.55,104.31,104.38,59030.0,104.54,104.55,104.31,104.38,59030.0
2016-04-07 15:40:00,104.35,104.47,104.32,104.38,73694.0,104.35,104.47,104.32,104.38,73694.0
2016-04-07 15:45:00,104.38,104.66,104.38,104.61,146502.0,104.38,104.66,104.38,104.61,146502.0
2016-04-07 15:50:00,104.6,104.6,104.46,104.53,121933.0,104.6,104.6,104.46,104.53,121933.0
2016-04-07 15:55:00,104.53,104.59,104.4,104.45,236620.0,104.53,104.59,104.4,104.45,236620.0
2016-04-08 09:30:00,105.12,105.33,104.72,104.84,231512.0,105.12,105.33,104.72,104.84,231512.0
2016-04-08 09:35:00,104.8,104.85,104.33,104.85,218891.0,104.8,104.85,104.33,104.85,218891.0
2016-04-08 09:40:00,104.77,105.05,104.63,104.68,213573.0,104.77,105.05,104.63,104.68,213573.0
2016-04-08 09:45:00,104.66,104.77,103.86,104.16,299935.0,104.66,104.77,103.86,104.16,299935.0
2016-04-08 09:50:00,104.15,104.18,103.8,104.1,195632.0,104.15,104.18,103.8,104.1,195632.0
2016-04-08 09:55:00,104.13,104.53,103.91,104.44,179039.0,104.13,104.53,103.91,104.44,179039.0
2016-04-08 10:00:00,104.44,104.69,104.12,104.3,137999.0,104.44,104.69,104.12,104.3,137999.0
2016-04-08 10:05:00,104.32,104.42,104.08,104.19,106333.0,104.32,104.42,104.08,104.19,106333.0
2016-04-08 10:10:00,104.18,104.6,104.05,104.57,132229.0,104.18,104.6,104.05,104.57,132229.0
2016-04-08 10:15:00,104.55,104.94,104.54,104.88,171890.0,104.55,104.94,104.54,104.88,171890.0
2016-04-08 10:20:00,104.94,104.96,104.31,104.39,120979.0,104.94,104.96,104.31,104.39,120979.0
2016-04-08 10:25:00,104.45,104.72,104.4,104.51,68337.0,104.45,104.72,104.4,104.51,68337.0
2016-04-08 10:30:00,104.45,104.55,104.23,104.32,68021.0,104.45,104.55,104.23,104.32,68021.0
2016-04-08 10:35:00,104.37,104.49,104.19,104.22,92927.0,104.37,104.49,104.19,104.22,92927.0
2016-04-08 10:40:00,104.22,104.46,104.22,104.45,48592.0,104.22,104.46,104.22,104.45,48592.0
2016-04-08 10:45:00,104.45,104.68,104.44,104.55,97331.0,104.45,104.68,104.44,104.55,97331.0
2016-04-08 10:50:00,104.58,104.67,104.2,104.25,50439.0,104.58,104.67,104.2,104.25,50439.0
2016-04-08 10:55:00,104.26,104.26,103.9,103.92,164042.0,104.26,104.26,103.9,103.92,164042.0
2016-04-08 11:00:00,103.93,104.19,103.93,104.15,74475.0,103.93,104.19,103.93,104.15,74475.0
2016-04-08 11:05:00,104.13,104.2,104.07,104.17,63580.0,104.13,104.2,104.07,104.17,63580.0
2016-04-08 11:10:00,104.16,104.27,104.03,104.22,85762.0,104.16,104.27,104.03,104.22,85762.0
2016-04-08 11:15:00,104.23,104.37,104.08,104.1,74692.0,104.23,104.37,104.08,104.1,74692.0
2016-04-08 11:20:00,104.1,104.13,103.83,103.88,115770.0,104.1,104.13,103.83,103.88,115770.0
2016-04-08 11:25:00,103.91,104.01,103.75,103.91,104992.0,103.91,104.01,103.75,103.91,104992.0
2016-04-08 11:30:00,103.9,104.0,103.72,103.81,59889.0,103.9,104.0,103.72,103.81,59889.0
2016-04-08 11:35:00,103.8,103.83,103.54,103.6,87987.0,103.8,103.83,103.54,103.6,87987.0
2016-04-08 11:40:00,103.6,103.83,103.55,103.77,55508.0,103.6,103.83,103.55,103.77,55508.0
2016-04-08 11:45:00,103.77,103.86,103.37,103.41,102491.0,103.77,103.86,103.37,103.41,102491.0
2016-04-08 11:50:00,103.4,103.55,103.25,103.54,135827.0,103.4,103.55,103.25,103.54,135827.0
2016-04-08 11:55:00,103.53,103.7,103.47,103.67,82671.0,103.53,103.7,103.47,103.67,82671.0
2016-04-08 12:00:00,103.64,103.8,103.38,103.41,105759.0,103.64,103.8,103.38,103.41,105759.0
2016-04-08 12:05:00,103.39,103.52,103.32,103.45,86975.0,103.39,103.52,103.32,103.45,86975.0
2016-04-08 12:10:00,103.47,103.55,103.2,103.43,96525.0,103.47,103.55,103.2,103.43,96525.0
2016-04-08 12:15:00,103.41,103.41,102.82,102.93,177147.0,103.41,103.41,102.82,102.93,177147.0
2016-04-08 12:20:00,102.92,103.34,102.87,103.23,83777.0,102.92,103.34,102.87,103.23,83777.0
2016-04-08 12:25:00,103.22,103.22,102.89,102.91,59435.0,103.22,103.22,102.89,102.91,59435.0
2016-04-08 12:30:00,102.9,103.16,102.85,103.1,77188.0,102.9,103.16,102.85,103.1,77188.0
2016-04-08 12:35:00,103.1,103.63,103.08,103.62,118718.0,103.1,103.63,103.08,103.62,118718.0
2016-04-08 12:40:00,103.61,103.84,103.59,103.81,153888.0,103.61,103.84,103.59,103.81,153888.0
2016-04-08 12:45:00,103.82,103.83,103.64,103.71,45701.0,103.82,103.83,103.64,103.71,45701.0
2016-04-08 12:50:00,103.69,103.97,103.68,103.84,53363.0,103.69,103.97,103.68,103.84,53363.0
2016-04-08 12:55:00,103.86,103.88,103.63,103.7,45093.0,103.86,103.88,103.63,103.7,45093.0
2016-04-08 13:00:00,103.7,103.72,103.57,103.64,32837.0,103.7,103.72,103.57,103.64,32837.0
2016-04-08 13:05:00,103.65,103.67,103.4,103.42,49143.0,103.65,103.67,103.4,103.42,49143.0
2016-04-08 13:10:00,103.42,103.77,103.4,103.64,49442.0,103.42,103.77,103.4,103.64,49442.0
2016-04-08 13:15:00,103.63,103.63,103.42,103.44,30170.0,103.63,103.63,103.42,103.44,30170.0
2016-04-08 13:20:00,103.45,103.57,103.41,103.55,29128.0,103.45,103.57,103.41,103.55,29128.0
2016-04-08 13:25:00,103.54,103.57,103.35,103.46,31852.0,103.54,103.57,103.35,103.46,31852.0
2016-04-08 13:30:00,103.44,103.86,103.4,103.76,46829.0,103.44,103.86,103.4,103.76,46829.0
2016-04-08 13:35:00,103.78,104.0,103.78,103.9,43278.0,103.78,104.0,103.78,103.9,43278.0
2016-04-08 13:40:00,103.88,103.88,103.71,103.78,47611.0,103.88,103.88,103.71,103.78,47611.0
2016-04-08 13:45:00,103.76,103.91,103.74,103.84,54889.0,103.76,103.91,103.74,103.84,54889.0
2016-04-08 13:50:00,103.83,104.1,103.79,103.99,103160.0,103.83,104.1,103.79,103.99,103160.0
2016-04-08 13:55:00,104.0,104.11,103.88,104.1,64758.0,104.0,104.11,103.88,104.1,64758.0
2016-04-08 14:00:00,104.1,104.1,103.83,103.89,36809.0,104.1,104.1,103.83,103.89,36809.0
2016-04-08 14:05:00,103.92,104.1,103.92,104.06,46578.0,103.92,104.1,103.92,104.06,46578.0
2016-04-08 14:10:00,104.08,104.32,104.05,104.31,81291.0,104.08,104.32,104.05,104.31,81291.0
2016-04-08 14:15:00,104.31,104.36,104.11,104.19,66061.0,104.31,104.36,104.11,104.19,66061.0
2016-04-08 14:20:00,104.15,104.21,103.96,104.07,52287.0,104.15,104.21,103.96,104.07,52287.0
2016-04-08 14:25:00,104.09,104.21,104.02,104.19,44275.0,104.09,104.21,104.02,104.19,44275.0
2016-04-08 14:30:00,104.19,104.29,104.03,104.22,57571.0,104.19,104.29,104.03,104.22,57571.0
2016-04-08 14:35:00,104.2,104.26,104.14,104.15,49401.0,104.2,104.26,104.14,104.15,49401.0
2016-04-08 14:40:00,104.14,104.19,104.04,104.04,29701.0,104.14,104.19,104.04,104.04,29701.0
2016-04-08 14:45:00,104.06,104.17,104.02,104.09,27458.0,104.06,104.17,104.02,104.09,27458.0
2016-04-08 14:50:00,104.07,104.09,103.94,103.97,54515.0,104.07,104.09,103.94,103.97,54515.0
2016-04-08 14:55:00,103.96,104.02,103.73,104.0,76155.0,103.96,104.02,103.73,104.0,76155.0
2016-04-08 15:00:00,104.01,104.2,103.96,103.96,79729.0,104.01,104.2,103.96,103.96,79729.0
2016-04-08 15:05:00,103.98,104.1,103.68,103.77,91023.0,103.98,104.1,103.68,103.77,91023.0
2016-04-08 15:10:00,103.75,104.02,103.74,103.9,64727.0,103.75,104.02,103.74,103.9,64727.0
2016-04-08 15:15:00,103.92,104.02,103.88,103.96,86842.0,103.92,104.02,103.88,103.96,86842.0
2016-04-08 15:20:00,103.97,103.99,103.76,103.98,64144.0,103.97,103.99,103.76,103.98,64144.0
2016-04-08 15:25:00,103.97,104.02,103.81,103.84,75439.0,103.97,104.02,103.81,103.84,75439.0
2016-04-08 15:30:00,103.84,103.94,103.67,103.72,80903.0,103.84,103.94,103.67,103.72,80903.0
2016-04-08 15:35:00,103.72,103.83,103.57,103.79,76927.0,103.72,103.83,103.57,103.79,76927.0
2016-04-08 15:40:00,103.78,103.82,103.68,103.69,92124.0,103.78,103.82,103.68,103.69,92124.0
2016-04-08 15:45:00,103.7,103.84,103.7,103.81,115116.0,103.7,103.84,103.7,103.81,115116.0
2016-04-08 15:50:00,103.8,103.87,103.76,103.8,106124.0,103.8,103.87,103.76,103.8,106124.0
2016-04-08 15:55:00,103.8,103.85,103.7,103.81,261503.0,103.8,103.85,103.7,103.81,261503.0
2016-04-11 09:30:00,104.04,104.17,103.45,103.81,236953.0,104.04,104.17,103.45,103.81,236953.0
2016-04-11 09:35:00,103.82,103.82,103.1,103.12,203926.0,103.82,103.82,103.1,103.12,203926.0
2016-04-11 09:40:00,103.09,103.37,102.84,103.27,231504.0,103.09,103.37,102.84,103.27,231504.0
2016-04-11 09:45:00,103.34,103.62,103.11,103.58,108071.0,103.34,103.62,103.11,103.58,108071.0
2016-04-11 09:50:00,103.53,103.69,103.46,103.49,122454.0,103.53,103.69,103.46,103.49,122454.0
2016-04-11 09:55:00,103.47,103.56,103.26,103.5,86796.0,103.47,103.56,103.26,103.5,86796.0
2016-04-11 10:00:00,103.49,103.52,103.3,103.42,116947.0,103.49,103.52,103.3,103.42,116947.0
2016-04-11 10:05:00,103.48,104.35,103.48,104.22,220423.0,103.48,104.35,103.48,104.22,220423.0
2016-04-11 10:10:00,104.23,104.67,104.22,104.46,318276.0,104.23,104.67,104.22,104.46,318276.0
2016-04-11 10:15:00,104.48,104.6,104.44,104.44,163889.0,104.48,104.6,104.44,104.44,163889.0
2016-04-11 10:20:00,104.44,104.63,104.33,104.56,130682.0,104.44,104.63,104.33,104.56,130682.0
2016-04-11 10:25:00,104.59,104.83,104.56,104.69,134248.0,104.59,104.83,104.56,104.69,134248.0
2016-04-11 10:30:00,104.72,104.76,104.37,104.7,135262.0,104.72,104.76,104.37,104.7,135262.0
2016-04-11 10:35:00,104.71,104.98,104.62,104.94,184802.0,104.71,104.98,104.62,104.94,184802.0
2016-04-11 10:40:00,104.93,104.96,104.56,104.63,115397.0,104.93,104.96,104.56,104.63,115397.0
2016-04-11 10:45:00,104.62,104.63,104.41,104.6,148325.0,104.62,104.63,104.41,104.6,148325.0
2016-04-11 10:50:00,104.58,104.82,104.57,104.67,79833.0,104.58,104.82,104.57,104.67,79833.0
2016-04-11 10:55:00,104.67,104.75,104.49,104.51,70689.0,104.67,104.75,104.49,104.51,70689.0
2016-04-11 11:00:00,104.53,104.57,104.32,104.44,99020.0,104.53,104.57,104.32,104.44,99020.0
2016-04-11 11:05:00,104.45,104.47,104.33,104.44,68427.0,104.45,104.47,104.33,104.44,68427.0
2016-04-11 11:10:00,104.44,104.6,104.38,104.56,54360.0,104.44,104.6,104.38,104.56,54360.0
2016-04-11 11:15:00,104.55,104.57,104.39,104.48,60899.0,104.55,104.57,104.39,104.48,60899.0
2016-04-11 11:20:00,104.49,104.61,104.45,104.54,44137.0,104.49,104.61,104.45,104.54,44137.0
2016-04-11 11:25:00,104.53,104.8,104.42,104.74,104578.0,104.53,104.8,104.42,104.74,104578.0
2016-04-11 11:30:00,104.79,104.79,104.33,104.36,99209.0,104.79,104.79,104.33,104.36,99209.0
2016-04-11 11:35:00,104.37,104.42,104.13,104.15,92311.0,104.37,104.42,104.13,104.15,92311.0
2016-04-11 11:40:00,104.17,104.35,104.05,104.14,67868.0,104.17,104.35,104.05,104.14,67868.0
2016-04-11 11:45:00,104.1,104.25,104.05,104.1,49710.0,104.1,104.25,104.05,104.1,49710.0
2016-04-11 11:50:00,104.12,104.17,103.96,104.03,62116.0,104.12,104.17,103.96,104.03,62116.0
2016-04-11 11:55:00,104.07,104.31,103.91,104.31,48242.0,104.07,104.31,103.91,104.31,48242.0
2016-04-11 12:00:00,104.33,104.35,104.18,104.24,35921.0,104.33,104.35,104.18,104.24,35921.0
2016-04-11 12:05:00,104.23,104.37,104.15,104.23,38855.0,104.23,104.37,104.15,104.23,38855.0
2016-04-11 12:10:00,104.21,104.22,104.03,104.11,53005.0,104.21,104.22,104.03,104.11,53005.0
2016-04-11 12:15:00,104.16,104.35,104.13,104.31,37212.0,104.16,104.35,104.13,104.31,37212.0
2016-04-11 12:20:00,104.31,104.4,104.21,104.31,21700.0,104.31,104.4,104.21,104.31,21700.0
2016-04-11 12:25:00,104.32,104.44,104.27,104.35,56111.0,104.32,104.44,104.27,104.35,56111.0
2016-04-11 12:30:00,104.35,104.35,104.01,104.01,46274.0,104.35,104.35,104.01,104.01,46274.0
2016-04-11 12:35:00,104.01,104.17,104.0,104.01,22782.0,104.01,104.17,104.0,104.01,22782.0
2016-04-11 12:40:00,104.01,104.16,103.9,104.08,46674.0,104.01,104.16,103.9,104.08,46674.0
2016-04-11 12:45:00,104.06,104.2,103.92,104.18,80763.0,104.06,104.2,103.92,104.18,80763.0
2016-04-11 12:50:00,104.17,104.36,104.09,104.34,76804.0,104.17,104.36,104.09,104.34,76804.0
2016-04-11 12:55:00,104.35,104.35,104.1,104.23,50485.0,104.35,104.35,104.1,104.23,50485.0
2016-04-11 13:00:00,104.25,104.27,104.02,104.05,35332.0,104.25,104.27,104.02,104.05,35332.0
2016-04-11 13:05:00,104.05,104.12,103.96,104.07,30848.0,104.05,104.12,103.96,104.07,30848.0
2016-04-11 13:10:00,104.06,104.35,104.04,104.24,62062.0,104.06,104.35,104.04,104.24,62062.0
2016-04-11 13:15:00,104.22,104.26,104.07,104.07,31744.0,104.22,104.26,104.07,104.07,31744.0
2016-04-11 13:20:00,104.07,104.16,103.99,103.99,40724.0,104.07,104.16,103.99,103.99,40724.0
2016-04-11 13:25:00,104.01,104.05,103.83,103.88,51822.0,104.01,104.05,103.83,103.88,51822.0
2016-04-11 13:30:00,103.88,104.05,103.85,103.85,50983.0,103.88,104.05,103.85,103.85,50983.0
2016-04-11 13:35:00,103.85,103.98,103.7,103.71,87022.0,103.85,103.98,103.7,103.71,87022.0
2016-04-11 13:40:00,103.71,103.71,103.54,103.57,52458.0,103.71,103.71,103.54,103.57,52458.0
2016-04-11 13:45:00,103.56,103.64,103.52,103.64,68594.0,103.56,103.64,103.52,103.64,68594.0
2016-04-11 13:50:00,103.61,103.7,103.6,103.67,44139.0,103.61,103.7,103.6,103.67,44139.0
2016-04-11 13:55:00,103.68,103.74,103.63,103.69,24351.0,103.68,103.74,103.63,103.69,24351.0
2016-04-11 14:00:00,103.7,103.86,103.49,103.5,86908.0,103.7,103.86,103.49,103.5,86908.0
2016-04-11 14:05:00,103.49,103.56,103.22,103.3,90690.0,103.49,103.56,103.22,103.3,90690.0
2016-04-11 14:10:00,103.26,103.56,103.26,103.39,50040.0,103.26,103.56,103.26,103.39,50040.0
2016-04-11 14:15:00,103.37,103.55,103.31,103.54,34933.0,103.37,103.55,103.31,103.54,34933.0
2016-04-11 14:20:00,103.51,103.62,103.47,103.56,31251.0,103.51,103.62,103.47,103.56,31251.0
2016-04-11 14:25:00,103.59,103.65,103.42,103.45,32423.0,103.59,103.65,103.42,103.45,32423.0
2016-04-11 14:30:00,103.44,103.5,103.4,103.45,32975.0,103.44,103.5,103.4,103.45,32975.0
2016-04-11 14:35:00,103.44,103.76,103.39,103.73,55724.0,103.44,103.76,103.39,103.73,55724.0
2016-04-11 14:40:00,103.74,103.77,103.64,103.66,34399.0,103.74,103.77,103.64,103.66,34399.0
2016-04-11 14:45:00,103.64,103.74,103.55,103.62,24063.0,103.64,103.74,103.55,103.62,24063.0
2016-04-11 14:50:00,103.62,103.83,103.49,103.82,40142.0,103.62,103.83,103.49,103.82,40142.0
2016-04-11 14:55:00,103.77,103.85,103.68,103.74,38386.0,103.77,103.85,103.68,103.74,38386.0
2016-04-11 15:00:00,103.75,103.82,103.53,103.56,40453.0,103.75,103.82,103.53,103.56,40453.0
2016-04-11 15:05:00,103.55,103.63,103.42,103.61,55202.0,103.55,103.63,103.42,103.61,55202.0
2016-04-11 15:10:00,103.59,103.63,103.41,103.45,52684.0,103.59,103.63,103.41,103.45,52684.0
2016-04-11 15:15:00,103.45,103.49,103.29,103.33,33894.0,103.45,103.49,103.29,103.33,33894.0
2016-04-11 15:20:00,103.33,103.4,103.16,103.2,67129.0,103.33,103.4,103.16,103.2,67129.0
2016-04-11 15:25:00,103.2,103.44,103.11,103.14,84233.0,103.2,103.44,103.11,103.14,84233.0
2016-04-11 15:30:00,103.15,103.27,103.08,103.1,77812.0,103.15,103.27,103.08,103.1,77812.0
2016-04-11 15:35:00,103.13,103.15,103.0,103.01,90923.0,103.13,103.15,103.0,103.01,90923.0
2016-04-11 15:40:00,103.02,103.05,102.71,102.76,186176.0,103.02,103.05,102.71,102.76,186176.0
2016-04-11 15:45:00,102.74,102.93,102.72,102.82,128016.0,102.74,102.93,102.72,102.82,128016.0
2016-04-11 15:50:00,102.82,102.87,102.66,102.75,169349.0,102.82,102.87,102.66,102.75,169349.0
2016-04-11 15:55:00,102.74,102.82,102.62,102.68,256212.0,102.74,102.82,102.62,102.68,256212.0
2016-04-12 09:30:00,103.15,103.39,102.53,102.62,298898.0,103.15,103.39,102.53,102.62,298898.0
2016-04-12 09:35:00,102.62,103.07,102.55,102.85,135782.0,102.62,103.07,102.55,102.85,135782.0
2016-04-12 09:40:00,102.93,103.16,102.21,102.44,221990.0,102.93,103.16,102.21,102.44,221990.0
2016-04-12 09:45:00,102.48,102.95,102.25,102.83,274637.0,102.48,102.95,102.25,102.83,274637.0
2016-04-12 09:50:00,102.86,103.39,102.77,103.17,217842.0,102.86,103.39,102.77,103.17,217842.0
2016-04-12 09:55:00,103.17,103.17,102.69,102.8,130748.0,103.17,103.17,102.69,102.8,130748.0
2016-04-12 10:00:00,102.77,103.25,102.75,103.08,192264.0,102.77,103.25,102.75,103.08,192264.0
2016-04-12 10:05:00,103.08,103.32,102.97,103.02,135445.0,103.08,103.32,102.97,103.02,135445.0
2016-04-12 10:10:00,103.0,103.29,102.95,103.03,127151.0,103.0,103.29,102.95,103.03,127151.0
2016-04-12 10:15:00,103.02,103.09,102.51,102.73,140535.0,103.02,103.09,102.51,102.73,140535.0
2016-04-12 10:20:00,102.74,102.75,102.43,102.54,80233.0,102.74,102.75,102.43,102.54,80233.0
2016-04-12 10:25:00,102.55,102.6,102.31,102.47,111560.0,102.55,102.6,102.31,102.47,111560.0
2016-04-12 10:30:00,102.46,102.79,102.35,102.47,151875.0,102.46,102.79,102.35,102.47,151875.0
2016-04-12 10:35:00,102.5,102.78,102.4,102.49,76368.0,102.5,102.78,102.4,102.49,76368.0
2016-04-12 10:40:00,102.5,103.46,102.46,103.42,247913.0,102.5,103.46,102.46,103.42,247913.0
2016-04-12 10:45:00,103.44,103.65,103.34,103.51,165314.0,103.44,103.65,103.34,103.51,165314.0
2016-04-12 10:50:00,103.53,103.85,103.45,103.66,164709.0,103.53,103.85,103.45,103.66,164709.0
2016-04-12 10:55:00,103.68,103.94,103.59,103.91,104217.0,103.68,103.94,103.59,103.91,104217.0
2016-04-12 11:00:00,103.92,103.93,103.63,103.68,135886.0,103.92,103.93,103.63,103.68,135886.0
2016-04-12 11:05:00,103.67,104.15,103.66,104.12,165218.0,103.67,104.15,103.66,104.12,165218.0
2016-04-12 11:10:00,104.13,104.24,104.05,104.21,150617.0,104.13,104.24,104.05,104.21,150617.0
2016-04-12 11:15:00,104.21,104.4,104.01,104.38,175831.0,104.21,104.4,104.01,104.38,175831.0
2016-04-12 11:20:00,104.4,104.47,104.28,104.36,119115.0,104.4,104.47,104.28,104.36,119115.0
2016-04-12 11:25:00,104.35,104.48,104.27,104.3,91958.0,104.35,104.48,104.27,104.3,91958.0
2016-04-12 11:30:00,104.33,104.39,104.11,104.28,99993.0,104.33,104.39,104.11,104.28,99993.0
2016-04-12 11:35:00,104.28,104.43,104.2,104.22,65105.0,104.28,104.43,104.2,104.22,65105.0
2016-04-12 11:40:00,104.24,104.36,104.12,104.23,35454.0,104.24,104.36,104.12,104.23,35454.0
2016-04-12 11:45:00,104.22,104.41,104.11,104.22,70508.0,104.22,104.41,104.11,104.22,70508.0
2016-04-12 11:50:00,104.25,104.37,104.13,104.28,59821.0,104.25,104.37,104.13,104.28,59821.0
2016-04-12 11:55:00,104.27,104.44,104.23,104.42,79931.0,104.27,104.44,104.23,104.42,79931.0
2016-04-12 12:00:00,104.42,104.44,104.27,104.37,59788.0,104.42,104.44,104.27,104.37,59788.0
2016-04-12 12:05:00,104.39,104.65,104.31,104.65,139601.0,104.39,104.65,104.31,104.65,139601.0
2016-04-12 12:10:00,104.64,104.87,104.63,104.71,137888.0,104.64,104.87,104.63,104.71,137888.0
2016-04-12 12:15:00,104.72,104.85,104.64,104.8,69039.0,104.72,104.85,104.64,104.8,69039.0
2016-04-12 12:20:00,104.8,104.89,104.71,104.77,53618.0,104.8,104.89,104.71,104.77,53618.0
2016-04-12 12:25:00,104.76,104.84,104.72,104.74,43829.0,104.76,104.84,104.72,104.74,43829.0
2016-04-12 12:30:00,104.73,105.13,104.7,105.03,235009.0,104.73,105.13,104.7,105.03,235009.0
2016-04-12 12:35:00,105.05,105.22,105.01,105.21,160213.0,105.05,105.22,105.01,105.21,160213.0
2016-04-12 12:40:00,105.19,105.49,105.18,105.39,222177.0,105.19,105.49,105.18,105.39,222177.0
2016-04-12 12:45:00,105.39,105.42,105.12,105.13,94929.0,105.39,105.42,105.12,105.13,94929.0
2016-04-12 12:50:00,105.14,105.67,105.12,105.64,161888.0,105.14,105.67,105.12,105.64,161888.0
2016-04-12 12:55:00,105.65,105.75,105.34,105.39,122501.0,105.65,105.75,105.34,105.39,122501.0
2016-04-12 13:00:00,105.39,105.51,105.29,105.33,86360.0,105.39,105.51,105.29,105.33,86360.0
2016-04-12 13:05:00,105.34,105.34,105.17,105.27,119641.0,105.34,105.34,105.17,105.27,119641.0
2016-04-12 13:10:00,105.28,105.53,105.23,105.47,78331.0,105.28,105.53,105.23,105.47,78331.0
2016-04-12 13:15:00,105.47,105.48,105.17,105.2,72412.0,105.47,105.48,105.17,105.2,72412.0
2016-04-12 13:20:00,105.21,105.33,105.17,105.28,71713.0,105.21,105.33,105.17,105.28,71713.0
2016-04-12 13:25:00,105.27,105.48,105.27,105.42,64858.0,105.27,105.48,105.27,105.42,64858.0
2016-04-12 13:30:00,105.42,105.75,105.4,105.65,118405.0,105.42,105.75,105.4,105.65,118405.0
2016-04-12 13:35:00,105.65,105.68,105.52,105.62,119309.0,105.65,105.68,105.52,105.62,119309.0
2016-04-12 13:40:00,105.61,105.98,105.59,105.97,210840.0,105.61,105.98,105.59,105.97,210840.0
2016-04-12 13:45:00,105.98,106.07,105.91,106.04,222706.0,105.98,106.07,105.91,106.04,222706.0
2016-04-12 13:50:00,106.02,106.03,105.86,105.91,114332.0,106.02,106.03,105.86,105.91,114332.0
2016-04-12 13:55:00,105.89,106.2,105.83,106.14,186780.0,105.89,106.2,105.83,106.14,186780.0
2016-04-12 14:00:00,106.14,106.27,106.0,106.21,175708.0,106.14,106.27,106.0,106.21,175708.0
2016-04-12 14:05:00,106.21,106.38,106.13,106.35,183819.0,106.21,106.38,106.13,106.35,183819.0
2016-04-12 14:10:00,106.35,106.82,106.35,106.71,255585.0,106.35,106.82,106.35,106.71,255585.0
2016-04-12 14:15:00,106.72,106.75,106.48,106.69,145943.0,106.72,106.75,106.48,106.69,145943.0
2016-04-12 14:20:00,106.69,106.7,106.3,106.38,125101.0,106.69,106.7,106.3,106.38,125101.0
2016-04-12 14:25:00,106.38,106.55,106.32,106.42,102379.0,106.38,106.55,106.32,106.42,102379.0
2016-04-12 14:30:00,106.41,106.52,106.25,106.33,117509.0,106.41,106.52,106.25,106.33,117509.0
2016-04-12 14:35:00,106.31,106.5,106.24,106.3,110393.0,106.31,106.5,106.24,106.3,110393.0
2016-04-12 14:40:00,106.3,106.63,106.3,106.54,95479.0,106.3,106.63,106.3,106.54,95479.0
2016-04-12 14:45:00,106.54,106.59,106.25,106.35,78018.0,106.54,106.59,106.25,106.35,78018.0
2016-04-12 14:50:00,106.38,106.44,106.25,106.39,81784.0,106.38,106.44,106.25,106.39,81784.0
2016-04-12 14:55:00,106.4,106.41,106.21,106.25,95105.0,106.4,106.41,106.21,106.25,95105.0
2016-04-12 15:00:00,106.24,106.5,106.24,106.46,154404.0,106.24,106.5,106.24,106.46,154404.0
2016-04-12 15:05:00,106.46,106.58,106.35,106.41,109143.0,106.46,106.58,106.35,106.41,109143.0
2016-04-12 15:10:00,106.43,106.51,106.36,106.43,96485.0,106.43,106.51,106.36,106.43,96485.0
2016-04-12 15:15:00,106.43,106.5,106.32,106.4,71970.0,106.43,106.5,106.32,106.4,71970.0
2016-04-12 15:20:00,106.42,106.6,106.38,106.5,139298.0,106.42,106.6,106.38,106.5,139298.0
2016-04-12 15:25:00,106.5,106.55,106.34,106.51,121377.0,106.5,106.55,106.34,106.51,121377.0
2016-04-12 15:30:00,106.51,106.73,106.45,106.64,153912.0,106.51,106.73,106.45,106.64,153912.0
2016-04-12 15:35:00,106.65,106.7,106.4,106.46,172145.0,106.65,106.7,106.4,106.46,172145.0
2016-04-12 15:40:00,106.47,106.59,106.41,106.44,115147.0,106.47,106.59,106.41,106.44,115147.0
2016-04-12 15:45:00,106.43,106.43,106.22,106.23,158706.0,106.43,106.43,106.22,106.23,158706.0
2016-04-12 15:50:00,106.24,106.79,106.22,106.79,338539.0,106.24,106.79,106.22,106.79,338539.0
2016-04-12 15:55:00,106.77,107.22,106.76,106.98,878940.0,106.77,107.22,106.76,106.98,878940.0
2016-04-13 09:30:00,108.0,108.9,107.88,108.51,859002.0,108.0,108.9,107.88,108.51,859002.0
2016-04-13 09:35:00,108.45,109.11,108.08,108.38,582141.0,108.45,109.11,108.08,108.38,582141.0
2016-04-13 09:40:00,108.41,109.26,108.4,109.0,467471.0,108.41,109.26,108.4,109.0,467471.0
2016-04-13 09:45:00,109.05,109.43,109.0,109.39,368275.0,109.05,109.43,109.0,109.39,368275.0
2016-04-13 09:50:00,109.33,109.99,109.33,109.73,504579.0,109.33,109.99,109.33,109.73,504579.0
2016-04-13 09:55:00,109.73,110.03,109.61,109.99,470282.0,109.73,110.03,109.61,109.99,470282.0
2016-04-13 10:00:00,109.99,110.39,109.93,110.29,497940.0,109.99,110.39,109.93,110.29,497940.0
2016-04-13 10:05:00,110.29,110.34,109.82,109.95,335360.0,110.29,110.34,109.82,109.95,335360.0
2016-04-13 10:10:00,109.99,110.59,109.96,110.3,351380.0,109.99,110.59,109.96,110.3,351380.0
2016-04-13 10:15:00,110.32,110.93,110.31,110.85,305122.0,110.32,110.93,110.31,110.85,305122.0
2016-04-13 10:20:00,110.88,111.04,110.65,110.94,447402.0,110.88,111.04,110.65,110.94,447402.0
2016-04-13 10:25:00,110.92,111.28,110.88,110.94,353127.0,110.92,111.28,110.88,110.94,353127.0
2016-04-13 10:30:00,110.97,111.19,110.73,110.76,270926.0,110.97,111.19,110.73,110.76,270926.0
2016-04-13 10:35:00,110.76,110.78,109.75,109.88,527139.0,110.76,110.78,109.75,109.88,527139.0
2016-04-13 10:40:00,109.88,110.5,109.72,110.41,364772.0,109.88,110.5,109.72,110.41,364772.0
2016-04-13 10:45:00,110.4,110.48,110.02,110.2,133734.0,110.4,110.48,110.02,110.2,133734.0
2016-04-13 10:50:00,110.23,110.44,109.95,110.38,146519.0,110.23,110.44,109.95,110.38,146519.0
2016-04-13 10:55:00,110.38,110.42,110.02,110.1,125441.0,110.38,110.42,110.02,110.1,125441.0
2016-04-13 11:00:00,110.02,110.15,109.87,109.89,171410.0,110.02,110.15,109.87,109.89,171410.0
2016-04-13 11:05:00,109.89,110.31,109.81,110.29,164563.0,109.89,110.31,109.81,110.29,164563.0
2016-04-13 11:10:00,110.23,110.35,110.1,110.25,123490.0,110.23,110.35,110.1,110.25,123490.0
2016-04-13 11:15:00,110.26,110.42,110.03,110.27,130021.0,110.26,110.42,110.03,110.27,130021.0
2016-04-13 11:20:00,110.27,110.36,110.06,110.16,81029.0,110.27,110.36,110.06,110.16,81029.0
2016-04-13 11:25:00,110.12,110.22,110.06,110.19,85828.0,110.12,110.22,110.06,110.19,85828.0
2016-04-13 11:30:00,110.19,110.4,110.15,110.33,129179.0,110.19,110.4,110.15,110.33,129179.0
2016-04-13 11:35:00,110.34,110.55,110.24,110.44,150334.0,110.34,110.55,110.24,110.44,150334.0
2016-04-13 11:40:00,110.44,110.47,110.21,110.28,95309.0,110.44,110.47,110.21,110.28,95309.0
2016-04-13 11:45:00,110.3,110.41,110.1,110.2,175379.0,110.3,110.41,110.1,110.2,175379.0
2016-04-13 11:50:00,110.2,110.23,109.52,109.67,249126.0,110.2,110.23,109.52,109.67,249126.0
2016-04-13 11:55:00,109.73,109.76,109.26,109.26,205904.0,109.73,109.76,109.26,109.26,205904.0
2016-04-13 12:00:00,109.28,109.41,109.01,109.04,216834.0,109.28,109.41,109.01,109.04,216834.0
2016-04-13 12:05:00,109.02,109.16,108.75,108.95,283844.0,109.02,109.16,108.75,108.95,283844.0
2016-04-13 12:10:00,108.94,109.45,108.92,109.31,223439.0,108.94,109.45,108.92,109.31,223439.0
2016-04-13 12:15:00,109.32,109.37,108.81,108.94,116983.0,109.32,109.37,108.81,108.94,116983.0
2016-04-13 12:20:00,108.95,109.24,108.82,109.0,137117.0,108.95,109.24,108.82,109.0,137117.0
2016-04-13 12:25:00,109.04,109.53,109.04,109.51,174828.0,109.04,109.53,109.04,109.51,174828.0
2016-04-13 12:30:00,109.53,109.55,109.11,109.25,101685.0,109.53,109.55,109.11,109.25,101685.0
2016-04-13 12:35:00,109.25,109.29,109.1,109.13,58067.0,109.25,109.29,109.1,109.13,58067.0
2016-04-13 12:40:00,109.16,109.41,109.1,109.37,85585.0,109.16,109.41,109.1,109.37,85585.0
2016-04-13 12:45:00,109.35,109.37,109.11,109.19,102873.0,109.35,109.37,109.11,109.19,102873.0
2016-04-13 12:50:00,109.19,109.39,109.17,109.3,56197.0,109.19,109.39,109.17,109.3,56197.0
2016-04-13 12:55:00,109.32,109.41,109.19,109.19,39297.0,109.32,109.41,109.19,109.19,39297.0
2016-04-13 13:00:00,109.2,109.22,108.75,108.77,172599.0,109.2,109.22,108.75,108.77,172599.0
2016-04-13 13:05:00,108.81,108.93,108.25,108.63,236163.0,108.81,108.93,108.25,108.63,236163.0
2016-04-13 13:10:00,108.63,108.73,108.26,108.29,104297.0,108.63,108.73,108.26,108.29,104297.0
2016-04-13 13:15:00,108.26,108.33,108.15,108.25,115590.0,108.26,108.33,108.15,108.25,115590.0
2016-04-13 13:20:00,108.26,108.48,108.22,108.41,95191.0,108.26,108.48,108.22,108.41,95191.0
2016-04-13 13:25:00,108.42,108.66,108.41,108.45,105705.0,108.42,108.66,108.41,108.45,105705.0
2016-04-13 13:30:00,108.44,108.59,108.36,108.42,60485.0,108.44,108.59,108.36,108.42,60485.0
2016-04-13 13:35:00,108.4,108.65,108.35,108.59,79134.0,108.4,108.65,108.35,108.59,79134.0
2016-04-13 13:40:00,108.59,108.74,108.5,108.73,97916.0,108.59,108.74,108.5,108.73,97916.0
2016-04-13 13:45:00,108.73,108.88,108.5,108.61,88271.0,108.73,108.88,108.5,108.61,88271.0
2016-04-13 13:50:00,108.64,108.67,108.36,108.46,79594.0,108.64,108.67,108.36,108.46,79594.0
2016-04-13 13:55:00,108.45,108.5,108.29,108.45,78728.0,108.45,108.5,108.29,108.45,78728.0
2016-04-13 14:00:00,108.42,108.47,108.22,108.3,72244.0,108.42,108.47,108.22,108.3,72244.0
2016-04-13 14:05:00,108.3,108.88,108.1,108.84,148633.0,108.3,108.88,108.1,108.84,148633.0
2016-04-13 14:10:00,108.84,109.23,108.72,109.1,182594.0,108.84,109.23,108.72,109.1,182594.0
2016-04-13 14:15:00,109.16,109.22,109.04,109.14,91504.0,109.16,109.22,109.04,109.14,91504.0
2016-04-13 14:20:00,109.16,109.42,109.16,109.25,112730.0,109.16,109.42,109.16,109.25,112730.0
2016-04-13 14:25:00,109.27,109.27,108.83,108.87,112822.0,109.27,109.27,108.83,108.87,112822.0
2016-04-13 14:30:00,108.88,109.17,108.82,109.06,93373.0,108.88,109.17,108.82,109.06,93373.0
2016-04-13 14:35:00,109.07,109.11,108.92,109.0,60079.0,109.07,109.11,108.92,109.0,60079.0
2016-04-13 14:40:00,108.99,108.99,108.81,108.93,83180.0,108.99,108.99,108.81,108.93,83180.0
2016-04-13 14:45:00,108.93,108.93,108.78,108.84,65700.0,108.93,108.93,108.78,108.84,65700.0
2016-04-13 14:50:00,108.84,109.0,108.82,109.0,114614.0,108.84,109.0,108.82,109.0,114614.0
2016-04-13 14:55:00,109.01,109.02,108.86,108.94,96327.0,109.01,109.02,108.86,108.94,96327.0
2016-04-13 15:00:00,108.93,109.15,108.91,109.07,106574.0,108.93,109.15,108.91,109.07,106574.0
2016-04-13 15:05:00,109.04,109.23,108.99,109.19,67177.0,109.04,109.23,108.99,109.19,67177.0
2016-04-13 15:10:00,109.18,109.31,109.09,109.31,154255.0,109.18,109.31,109.09,109.31,154255.0
2016-04-13 15:15:00,109.31,109.67,109.29,109.59,260907.0,109.31,109.67,109.29,109.59,260907.0
2016-04-13 15:20:00,109.57,109.67,109.46,109.5,130448.0,109.57,109.67,109.46,109.5,130448.0
2016-04-13 15:25:00,109.51,109.85,109.49,109.75,113115.0,109.51,109.85,109.49,109.75,113115.0
2016-04-13 15:30:00,109.76,110.05,109.74,109.98,193064.0,109.76,110.05,109.74,109.98,193064.0
2016-04-13 15:35:00,109.99,110.02,109.7,109.75,160518.0,109.99,110.02,109.7,109.75,160518.0
2016-04-13 15:40:00,109.75,109.76,109.42,109.44,147480.0,109.75,109.76,109.42,109.44,147480.0
2016-04-13 15:45:00,109.46,109.78,109.43,109.53,150182.0,109.46,109.78,109.43,109.53,150182.0
2016-04-13 15:50:00,109.55,109.74,109.55,109.6,208041.0,109.55,109.74,109.55,109.6,208041.0
2016-04-13 15:55:00,109.6,109.79,109.57,109.65,398380.0,109.6,109.79,109.57,109.65,398380.0
2016-04-14 09:30:00,110.01,110.3,109.15,109.76,337911.0,110.01,110.3,109.15,109.76,337911.0
2016-04-14 09:35:00,109.7,109.94,109.5,109.88,204968.0,109.7,109.94,109.5,109.88,204968.0
2016-04-14 09:40:00,109.83,110.22,109.65,110.04,183012.0,109.83,110.22,109.65,110.04,183012.0
2016-04-14 09:45:00,110.09,110.28,109.87,110.11,160246.0,110.09,110.28,109.87,110.11,160246.0
2016-04-14 09:50:00,110.11,110.13,109.31,109.42,164195.0,110.11,110.13,109.31,109.42,164195.0
2016-04-14 09:55:00,109.35,109.64,109.28,109.55,253073.0,109.35,109.64,109.28,109.55,253073.0
2016-04-14 10:00:00,109.52,109.65,109.2,109.25,186638.0,109.52,109.65,109.2,109.25,186638.0
2016-04-14 10:05:00,109.27,109.61,109.26,109.43,117167.0,109.27,109.61,109.26,109.43,117167.0
2016-04-14 10:10:00,109.42,109.61,109.31,109.55,101213.0,109.42,109.61,109.31,109.55,101213.0
2016-04-14 10:15:00,109.54,110.0,109.47,109.9,144626.0,109.54,110.0,109.47,109.9,144626.0
2016-04-14 10:20:00,109.9,110.19,109.88,110.0,136398.0,109.9,110.19,109.88,110.0,136398.0
2016-04-14 10:25:00,109.97,110.15,109.87,110.01,91240.0,109.97,110.15,109.87,110.01,91240.0
2016-04-14 10:30:00,110.06,110.5,109.99,110.32,165945.0,110.06,110.5,109.99,110.32,165945.0
2016-04-14 10:35:00,110.27,110.34,110.05,110.05,59811.0,110.27,110.34,110.05,110.05,59811.0
2016-04-14 10:40:00,110.05,110.24,109.93,110.18,126021.0,110.05,110.24,109.93,110.18,126021.0
2016-04-14 10:45:00,110.16,110.39,110.11,110.24,123431.0,110.16,110.39,110.11,110.24,123431.0
2016-04-14 10:50:00,110.25,110.69,110.21,110.66,106907.0,110.25,110.69,110.21,110.66,106907.0
2016-04-14 10:55:00,110.67,110.72,110.36,110.45,116331.0,110.67,110.72,110.36,110.45,116331.0
2016-04-14 11:00:00,110.42,110.46,110.32,110.42,53174.0,110.42,110.46,110.32,110.42,53174.0
2016-04-14 11:05:00,110.43,110.61,110.37,110.44,73514.0,110.43,110.61,110.37,110.44,73514.0
2016-04-14 11:10:00,110.43,110.48,110.16,110.23,118674.0,110.43,110.48,110.16,110.23,118674.0
2016-04-14 11:15:00,110.22,110.5,110.22,110.33,60109.0,110.22,110.5,110.22,110.33,60109.0
2016-04-14 11:20:00,110.32,110.34,110.09,110.1,73836.0,110.32,110.34,110.09,110.1,73836.0
2016-04-14 11:25:00,110.08,110.12,109.83,110.05,109516.0,110.08,110.12,109.83,110.05,109516.0
2016-04-14 11:30:00,110.03,110.35,110.02,110.28,99290.0,110.03,110.35,110.02,110.28,99290.0
2016-04-14 11:35:00,110.28,110.62,110.19,110.57,149508.0,110.28,110.62,110.19,110.57,149508.0
2016-04-14 11:40:00,110.6,110.75,110.5,110.69,98594.0,110.6,110.75,110.5,110.69,98594.0
2016-04-14 11:45:00,110.68,111.07,110.59,111.03,167667.0,110.68,111.07,110.59,111.03,167667.0
2016-04-14 11:50:00,111.06,111.06,110.8,110.94,142600.0,111.06,111.06,110.8,110.94,142600.0
2016-04-14 11:55:00,110.96,111.04,110.8,110.96,111382.0,110.96,111.04,110.8,110.96,111382.0
2016-04-14 12:00:00,110.98,111.05,110.88,110.98,151271.0,110.98,111.05,110.88,110.98,151271.0
2016-04-14 12:05:00,110.97,111.32,110.94,111.26,153722.0,110.97,111.32,110.94,111.26,153722.0
2016-04-14 12:10:00,111.28,111.57,111.22,111.36,189199.0,111.28,111.57,111.22,111.36,189199.0
2016-04-14 12:15:00,111.34,111.56,111.29,111.53,153537.0,111.34,111.56,111.29,111.53,153537.0
2016-04-14 12:20:00,111.53,111.53,111.34,111.5,81109.0,111.53,111.53,111.34,111.5,81109.0
2016-04-14 12:25:00,111.5,111.64,111.41,111.44,109679.0,111.5,111.64,111.41,111.44,109679.0
2016-04-14 12:30:00,111.44,111.54,111.13,111.16,175846.0,111.44,111.54,111.13,111.16,175846.0
2016-04-14 12:35:00,111.17,111.3,110.93,111.29,107193.0,111.17,111.3,110.93,111.29,107193.0
2016-04-14 12:40:00,111.26,111.37,111.13,111.32,73013.0,111.26,111.37,111.13,111.32,73013.0
2016-04-14 12:45:00,111.3,111.34,111.21,111.27,38355.0,111.3,111.34,111.21,111.27,38355.0
2016-04-14 12:50:00,111.28,111.3,111.17,111.18,39183.0,111.28,111.3,111.17,111.18,39183.0
2016-04-14 12:55:00,111.18,111.42,111.16,111.32,49519.0,111.18,111.42,111.16,111.32,49519.0
2016-04-14 13:00:00,111.34,111.47,111.32,111.44,57281.0,111.34,111.47,111.32,111.44,57281.0
2016-04-14 13:05:00,111.45,111.57,111.26,111.27,145254.0,111.45,111.57,111.26,111.27,145254.0
2016-04-14 13:10:00,111.25,111.46,111.22,111.41,67417.0,111.25,111.46,111.22,111.41,67417.0
2016-04-14 13:15:00,111.39,111.4,111.17,111.23,48551.0,111.39,111.4,111.17,111.23,48551.0
2016-04-14 13:20:00,111.2,111.36,111.2,111.24,36887.0,111.2,111.36,111.2,111.24,36887.0
2016-04-14 13:25:00,111.2,111.29,111.08,111.1,86756.0,111.2,111.29,111.08,111.1,86756.0
2016-04-14 13:30:00,111.12,111.23,110.9,110.97,121355.0,111.12,111.23,110.9,110.97,121355.0
2016-04-14 13:35:00,110.98,111.06,110.75,110.75,127903.0,110.98,111.06,110.75,110.75,127903.0
2016-04-14 13:40:00,110.77,111.0,110.76,110.97,73456.0,110.77,111.0,110.76,110.97,73456.0
2016-04-14 13:45:00,110.97,110.99,110.8,110.86,42029.0,110.97,110.99,110.8,110.86,42029.0
2016-04-14 13:50:00,110.87,110.87,110.71,110.71,61387.0,110.87,110.87,110.71,110.71,61387.0
2016-04-14 13:55:00,110.7,110.71,110.58,110.64,75363.0,110.7,110.71,110.58,110.64,75363.0
2016-04-14 14:00:00,110.65,110.65,110.45,110.59,86654.0,110.65,110.65,110.45,110.59,86654.0
2016-04-14 14:05:00,110.6,110.84,110.6,110.77,104820.0,110.6,110.84,110.6,110.77,104820.0
2016-04-14 14:10:00,110.77,110.88,110.64,110.78,79183.0,110.77,110.88,110.64,110.78,79183.0
2016-04-14 14:15:00,110.76,110.89,110.71,110.84,63514.0,110.76,110.89,110.71,110.84,63514.0
2016-04-14 14:20:00,110.86,110.86,110.6,110.67,62544.0,110.86,110.86,110.6,110.67,62544.0
2016-04-14 14:25:00,110.64,110.74,110.62,110.68,55148.0,110.64,110.74,110.62,110.68,55148.0
2016-04-14 14:30:00,110.67,110.68,110.45,110.46,70372.0,110.67,110.68,110.45,110.46,70372.0
2016-04-14 14:35:00,110.48,110.67,110.46,110.66,41843.0,110.48,110.67,110.46,110.66,41843.0
2016-04-14 14:40:00,110.65,111.29,110.6,111.28,178381.0,110.65,111.29,110.6,111.28,178381.0
2016-04-14 14:45:00,111.25,111.29,111.07,111.11,75011.0,111.25,111.29,111.07,111.11,75011.0
2016-04-14 14:50:00,111.13,111.3,111.06,111.29,89606.0,111.13,111.3,111.06,111.29,89606.0
2016-04-14 14:55:00,111.26,111.35,111.05,111.08,75307.0,111.26,111.35,111.05,111.08,75307.0
2016-04-14 15:00:00,111.1,111.24,110.98,111.02,81915.0,111.1,111.24,110.98,111.02,81915.0
2016-04-14 15:05:00,111.04,111.04,110.82,110.9,70198.0,111.04,111.04,110.82,110.9,70198.0
2016-04-14 15:10:00,110.88,110.88,110.68,110.73,58190.0,110.88,110.88,110.68,110.73,58190.0
2016-04-14 15:15:00,110.76,110.98,110.76,110.96,86257.0,110.76,110.98,110.76,110.96,86257.0
2016-04-14 15:20:00,110.95,110.95,110.68,110.68,79693.0,110.95,110.95,110.68,110.68,79693.0
2016-04-14 15:25:00,110.67,110.88,110.64,110.7,113258.0,110.67,110.88,110.64,110.7,113258.0
2016-04-14 15:30:00,110.72,110.82,110.66,110.7,69006.0,110.72,110.82,110.66,110.7,69006.0
2016-04-14 15:35:00,110.69,110.77,110.65,110.69,77770.0,110.69,110.77,110.65,110.69,77770.0
2016-04-14 15:40:00,110.71,110.74,110.61,110.71,101690.0,110.71,110.74,110.61,110.71,101690.0
2016-04-14 15:45:00,110.7,110.81,110.63,110.66,106639.0,110.7,110.81,110.63,110.66,106639.0
2016-04-14 15:50:00,110.63,110.72,110.6,110.65,96931.0,110.63,110.72,110.6,110.65,96931.0
2016-04-14 15:55:00,110.65,110.65,110.39,110.43,348842.0,110.65,110.65,110.39,110.43,348842.0
2016-04-15 09:30:00,110.64,110.85,110.2,110.51,401918.0,110.64,110.85,110.2,110.51,401918.0
2016-04-15 09:35:00,110.62,110.69,109.84,109.84,258884.0,110.62,110.69,109.84,109.84,258884.0
2016-04-15 09:40:00,109.84,110.27,109.84,110.13,309710.0,109.84,110.27,109.84,110.13,309710.0
2016-04-15 09:45:00,110.13,110.52,110.1,110.41,289655.0,110.13,110.52,110.1,110.41,289655.0
2016-04-15 09:50:00,110.4,110.81,110.4,110.59,288019.0,110.4,110.81,110.4,110.59,288019.0
2016-04-15 09:55:00,110.51,110.68,110.28,110.46,251341.0,110.51,110.68,110.28,110.46,251341.0
2016-04-15 10:00:00,110.44,110.52,110.17,110.35,201047.0,110.44,110.52,110.17,110.35,201047.0
2016-04-15 10:05:00,110.32,110.5,110.04,110.37,115930.0,110.32,110.5,110.04,110.37,115930.0
2016-04-15 10:10:00,110.37,110.58,110.21,110.37,126685.0,110.37,110.58,110.21,110.37,126685.0
2016-04-15 10:15:00,110.39,111.1,110.38,111.09,264004.0,110.39,111.1,110.38,111.09,264004.0
2016-04-15 10:20:00,111.1,111.22,110.71,110.85,227830.0,111.1,111.22,110.71,110.85,227830.0
2016-04-15 10:25:00,110.87,110.92,110.69,110.74,45774.0,110.87,110.92,110.69,110.74,45774.0
2016-04-15 10:30:00,110.7,111.0,110.66,110.9,105856.0,110.7,111.0,110.66,110.9,105856.0
2016-04-15 10:35:00,110.89,111.12,110.81,110.92,137688.0,110.89,111.12,110.81,110.92,137688.0
2016-04-15 10:40:00,110.9,111.08,110.8,111.01,75705.0,110.9,111.08,110.8,111.01,75705.0
2016-04-15 10:45:00,111.05,111.15,110.76,110.82,81642.0,111.05,111.15,110.76,110.82,81642.0
2016-04-15 10:50:00,110.8,110.8,110.41,110.48,156308.0,110.8,110.8,110.41,110.48,156308.0
2016-04-15 10:55:00,110.48,110.48,110.16,110.2,141713.0,110.48,110.48,110.16,110.2,141713.0
2016-04-15 11:00:00,110.18,110.38,109.96,110.01,230046.0,110.18,110.38,109.96,110.01,230046.0
2016-04-15 11:05:00,109.98,110.28,109.94,110.15,117201.0,109.98,110.28,109.94,110.15,117201.0
2016-04-15 11:10:00,110.17,110.34,109.98,110.27,150452.0,110.17,110.34,109.98,110.27,150452.0
2016-04-15 11:15:00,110.28,110.28,109.98,110.08,124833.0,110.28,110.28,109.98,110.08,124833.0
2016-04-15 11:20:00,110.07,110.15,109.86,109.99,185662.0,110.07,110.15,109.86,109.99,185662.0
2016-04-15 11:25:00,109.98,110.14,109.97,110.03,118059.0,109.98,110.14,109.97,110.03,118059.0
2016-04-15 11:30:00,110.04,110.04,109.93,110.0,117302.0,110.04,110.04,109.93,110.0,117302.0
2016-04-15 11:35:00,109.99,110.0,109.78,109.92,133708.0,109.99,110.0,109.78,109.92,133708.0
2016-04-15 11:40:00,109.93,110.09,109.8,110.01,108374.0,109.93,110.09,109.8,110.01,108374.0
2016-04-15 11:45:00,110.03,110.18,109.95,110.03,149086.0,110.03,110.18,109.95,110.03,149086.0
2016-04-15 11:50:00,110.03,110.05,109.91,110.03,64647.0,110.03,110.05,109.91,110.03,64647.0
2016-04-15 11:55:00,110.01,110.12,109.95,110.01,75176.0,110.01,110.12,109.95,110.01,75176.0
2016-04-15 12:00:00,110.01,110.09,109.97,110.07,35130.0,110.01,110.09,109.97,110.07,35130.0
2016-04-15 12:05:00,110.07,110.22,110.06,110.2,83910.0,110.07,110.22,110.06,110.2,83910.0
2016-04-15 12:10:00,110.21,110.44,110.12,110.12,149569.0,110.21,110.44,110.12,110.12,149569.0
2016-04-15 12:15:00,110.14,110.19,109.98,109.98,83346.0,110.14,110.19,109.98,109.98,83346.0
2016-04-15 12:20:00,109.99,110.37,109.9,110.37,182425.0,109.99,110.37,109.9,110.37,182425.0
2016-04-15 12:25:00,110.33,110.47,110.13,110.25,125983.0,110.33,110.47,110.13,110.25,125983.0
2016-04-15 12:30:00,110.27,110.4,110.23,110.4,73478.0,110.27,110.4,110.23,110.4,73478.0
2016-04-15 12:35:00,110.4,110.53,110.36,110.45,105360.0,110.4,110.53,110.36,110.45,105360.0
2016-04-15 12:40:00,110.45,110.45,110.34,110.43,35515.0,110.45,110.45,110.34,110.43,35515.0
2016-04-15 12:45:00,110.45,110.57,110.4,110.49,75762.0,110.45,110.57,110.4,110.49,75762.0
2016-04-15 12:50:00,110.5,110.52,110.37,110.48,41434.0,110.5,110.52,110.37,110.48,41434.0
2016-04-15 12:55:00,110.46,110.46,110.32,110.41,81260.0,110.46,110.46,110.32,110.41,81260.0
2016-04-15 13:00:00,110.39,110.5,110.31,110.47,83993.0,110.39,110.5,110.31,110.47,83993.0
2016-04-15 13:05:00,110.46,110.48,110.33,110.42,26918.0,110.46,110.48,110.33,110.42,26918.0
2016-04-15 13:10:00,110.42,110.48,110.28,110.42,67463.0,110.42,110.48,110.28,110.42,67463.0
2016-04-15 13:15:00,110.41,110.6,110.4,110.57,92241.0,110.41,110.6,110.4,110.57,92241.0
2016-04-15 13:20:00,110.57,110.78,110.53,110.7,101578.0,110.57,110.78,110.53,110.7,101578.0
2016-04-15 13:25:00,110.71,110.76,110.55,110.59,90981.0,110.71,110.76,110.55,110.59,90981.0
2016-04-15 13:30:00,110.55,110.59,110.17,110.25,114842.0,110.55,110.59,110.17,110.25,114842.0
2016-04-15 13:35:00,110.25,110.4,110.22,110.31,86696.0,110.25,110.4,110.22,110.31,86696.0
2016-04-15 13:40:00,110.31,110.6,110.25,110.6,87163.0,110.31,110.6,110.25,110.6,87163.0
2016-04-15 13:45:00,110.6,110.83,110.58,110.7,145144.0,110.6,110.83,110.58,110.7,145144.0
2016-04-15 13:50:00,110.7,110.79,110.59,110.75,81230.0,110.7,110.79,110.59,110.75,81230.0
2016-04-15 13:55:00,110.77,111.1,110.72,111.08,232280.0,110.77,111.1,110.72,111.08,232280.0
2016-04-15 14:00:00,111.1,111.11,111.0,111.07,110762.0,111.1,111.11,111.0,111.07,110762.0
2016-04-15 14:05:00,111.06,111.13,110.9,110.95,75048.0,111.06,111.13,110.9,110.95,75048.0
2016-04-15 14:10:00,110.96,111.11,110.91,110.98,87456.0,110.96,111.11,110.91,110.98,87456.0
2016-04-15 14:15:00,110.98,111.15,110.92,111.1,74825.0,110.98,111.15,110.92,111.1,74825.0
2016-04-15 14:20:00,111.09,111.1,110.93,110.96,53629.0,111.09,111.1,110.93,110.96,53629.0
2016-04-15 14:25:00,110.94,111.09,110.88,111.08,78161.0,110.94,111.09,110.88,111.08,78161.0
2016-04-15 14:30:00,111.06,111.32,111.03,111.3,145239.0,111.06,111.32,111.03,111.3,145239.0
2016-04-15 14:35:00,111.3,111.38,111.22,111.37,100975.0,111.3,111.38,111.22,111.37,100975.0
2016-04-15 14:40:00,111.38,111.48,111.19,111.32,134145.0,111.38,111.48,111.19,111.32,134145.0
2016-04-15 14:45:00,111.31,111.53,111.25,111.51,90406.0,111.31,111.53,111.25,111.51,90406.0
2016-04-15 14:50:00,111.51,111.54,111.38,111.42,94751.0,111.51,111.54,111.38,111.42,94751.0
2016-04-15 14:55:00,111.42,111.59,111.42,111.58,102248.0,111.42,111.59,111.42,111.58,102248.0
2016-04-15 15:00:00,111.57,111.58,111.32,111.39,101463.0,111.57,111.58,111.32,111.39,101463.0
2016-04-15 15:05:00,111.4,111.44,111.25,111.28,144156.0,111.4,111.44,111.25,111.28,144156.0
2016-04-15 15:10:00,111.29,111.45,111.29,111.44,99831.0,111.29,111.45,111.29,111.44,99831.0
2016-04-15 15:15:00,111.44,111.46,111.33,111.36,51061.0,111.44,111.46,111.33,111.36,51061.0
2016-04-15 15:20:00,111.38,111.62,111.37,111.55,146413.0,111.38,111.62,111.37,111.55,146413.0
2016-04-15 15:25:00,111.55,111.81,111.54,111.81,182602.0,111.55,111.81,111.54,111.81,182602.0
2016-04-15 15:30:00,111.8,111.83,111.65,111.8,212965.0,111.8,111.83,111.65,111.8,212965.0
2016-04-15 15:35:00,111.8,111.85,111.73,111.78,152962.0,111.8,111.85,111.73,111.78,152962.0
2016-04-15 15:40:00,111.78,111.83,111.73,111.77,196615.0,111.78,111.83,111.73,111.77,196615.0
2016-04-15 15:45:00,111.77,111.78,111.49,111.51,227845.0,111.77,111.78,111.49,111.51,227845.0
2016-04-15 15:50:00,111.5,111.58,111.49,111.56,181518.0,111.5,111.58,111.49,111.56,181518.0
2016-04-15 15:55:00,111.55,111.71,111.49,111.51,473819.0,111.55,111.71,111.49,111.51,473819.0
2016-04-18 09:30:00,109.93,110.7,109.25,109.39,685962.0,109.93,110.7,109.25,109.39,685962.0
2016-04-18 09:35:00,109.36,109.75,108.85,109.41,564833.0,109.36,109.75,108.85,109.41,564833.0
2016-04-18 09:40:00,109.43,109.48,108.89,109.2,362232.0,109.43,109.48,108.89,109.2,362232.0
2016-04-18 09:45:00,109.21,109.25,108.71,109.2,441228.0,109.21,109.25,108.71,109.2,441228.0
2016-04-18 09:50:00,109.17,109.19,108.87,109.19,331942.0,109.17,109.19,108.87,109.19,331942.0
2016-04-18 09:55:00,109.16,109.35,108.77,109.02,317437.0,109.16,109.35,108.77,109.02,317437.0
2016-04-18 10:00:00,109.05,109.82,108.96,109.32,316008.0,109.05,109.82,108.96,109.32,316008.0
2016-04-18 10:05:00,109.37,109.42,108.98,109.09,203654.0,109.37,109.42,108.98,109.09,203654.0
2016-04-18 10:10:00,109.08,109.19,108.85,109.01,200219.0,109.08,109.19,108.85,109.01,200219.0
2016-04-18 10:15:00,109.05,109.32,108.88,109.2,276417.0,109.05,109.32,108.88,109.2,276417.0
2016-04-18 10:20:00,109.21,109.42,109.1,109.31,121340.0,109.21,109.42,109.1,109.31,121340.0
2016-04-18 10:25:00,109.31,109.59,109.08,109.08,200619.0,109.31,109.59,109.08,109.08,200619.0
2016-04-18 10:30:00,109.12,109.45,109.1,109.32,159603.0,109.12,109.45,109.1,109.32,159603.0
2016-04-18 10:35:00,109.32,109.4,109.1,109.12,131813.0,109.32,109.4,109.1,109.12,131813.0
2016-04-18 10:40:00,109.11,109.35,109.04,109.04,122683.0,109.11,109.35,109.04,109.04,122683.0
2016-04-18 10:45:00,109.06,109.11,108.71,108.9,347450.0,109.06,109.11,108.71,108.9,347450.0
2016-04-18 10:50:00,108.88,108.9,108.6,108.61,210872.0,108.88,108.9,108.6,108.61,210872.0
2016-04-18 10:55:00,108.61,108.64,108.25,108.37,380369.0,108.61,108.64,108.25,108.37,380369.0
2016-04-18 11:00:00,108.36,108.57,108.14,108.51,265303.0,108.36,108.57,108.14,108.51,265303.0
2016-04-18 11:05:00,108.51,108.84,108.47,108.82,223322.0,108.51,108.84,108.47,108.82,223322.0
2016-04-18 11:10:00,108.84,108.84,108.34,108.4,193454.0,108.84,108.84,108.34,108.4,193454.0
2016-04-18 11:15:00,108.4,108.6,108.2,108.25,123079.0,108.4,108.6,108.2,108.25,123079.0
2016-04-18 11:20:00,108.21,108.38,108.2,108.26,149260.0,108.21,108.38,108.2,108.26,149260.0
2016-04-18 11:25:00,108.25,108.48,108.13,108.35,192024.0,108.25,108.48,108.13,108.35,192024.0
2016-04-18 11:30:00,108.36,108.45,108.15,108.19,111616.0,108.36,108.45,108.15,108.19,111616.0
2016-04-18 11:35:00,108.19,108.56,108.13,108.4,139808.0,108.19,108.56,108.13,108.4,139808.0
2016-04-18 11:40:00,108.39,108.43,107.89,108.1,283921.0,108.39,108.43,107.89,108.1,283921.0
2016-04-18 11:45:00,108.1,108.39,108.1,108.22,119812.0,108.1,108.39,108.1,108.22,119812.0
2016-04-18 11:50:00,108.24,108.25,107.87,107.9,147467.0,108.24,108.25,107.87,107.9,147467.0
2016-04-18 11:55:00,107.9,108.03,107.76,107.78,168429.0,107.9,108.03,107.76,107.78,168429.0
2016-04-18 12:00:00,107.78,108.21,107.76,108.18,216370.0,107.78,108.21,107.76,108.18,216370.0
2016-04-18 12:05:00,108.18,108.25,107.9,107.96,171880.0,108.18,108.25,107.9,107.96,171880.0
2016-04-18 12:10:00,107.97,108.09,107.97,107.98,104310.0,107.97,108.09,107.97,107.98,104310.0
2016-04-18 12:15:00,107.97,108.07,107.9,107.9,85228.0,107.97,108.07,107.9,107.9,85228.0
2016-04-18 12:20:00,107.91,107.99,107.8,107.88,149692.0,107.91,107.99,107.8,107.88,149692.0
2016-04-18 12:25:00,107.87,107.9,106.9,107.07,527452.0,107.87,107.9,106.9,107.07,527452.0
2016-04-18 12:30:00,107.06,107.73,107.02,107.6,422584.0,107.06,107.73,107.02,107.6,422584.0
2016-04-18 12:35:00,107.65,107.85,107.5,107.64,200410.0,107.65,107.85,107.5,107.64,200410.0
2016-04-18 12:40:00,107.62,107.66,107.35,107.66,127390.0,107.62,107.66,107.35,107.66,127390.0
2016-04-18 12:45:00,107.66,107.76,107.42,107.47,89983.0,107.66,107.76,107.42,107.47,89983.0
2016-04-18 12:50:00,107.46,107.59,107.13,107.15,164908.0,107.46,107.59,107.13,107.15,164908.0
2016-04-18 12:55:00,107.17,107.3,107.0,107.0,171295.0,107.17,107.3,107.0,107.0,171295.0
2016-04-18 13:00:00,107.01,107.26,106.9,106.96,244546.0,107.01,107.26,106.9,106.96,244546.0
2016-04-18 13:05:00,106.98,106.99,106.81,106.83,230005.0,106.98,106.99,106.81,106.83,230005.0
2016-04-18 13:10:00,106.82,106.83,106.48,106.61,288182.0,106.82,106.83,106.48,106.61,288182.0
2016-04-18 13:15:00,106.6,106.62,106.02,106.28,471653.0,106.6,106.62,106.02,106.28,471653.0
2016-04-18 13:20:00,106.24,106.84,106.24,106.82,247256.0,106.24,106.84,106.24,106.82,247256.0
2016-04-18 13:25:00,106.79,106.87,106.59,106.8,142595.0,106.79,106.87,106.59,106.8,142595.0
2016-04-18 13:30:00,106.82,107.29,106.7,107.25,244236.0,106.82,107.29,106.7,107.25,244236.0
2016-04-18 13:35:00,107.25,107.27,106.88,106.9,184162.0,107.25,107.27,106.88,106.9,184162.0
2016-04-18 13:40:00,106.89,107.08,106.83,106.89,162167.0,106.89,107.08,106.83,106.89,162167.0
2016-04-18 13:45:00,106.89,107.0,106.81,106.85,114993.0,106.89,107.0,106.81,106.85,114993.0
2016-04-18 13:50:00,106.83,106.96,106.75,106.91,140387.0,106.83,106.96,106.75,106.91,140387.0
2016-04-18 13:55:00,106.9,106.91,106.78,106.83,105992.0,106.9,106.91,106.78,106.83,105992.0
2016-04-18 14:00:00,106.83,106.83,106.31,106.78,244252.0,106.83,106.83,106.31,106.78,244252.0
2016-04-18 14:05:00,106.78,106.78,106.4,106.58,151634.0,106.78,106.78,106.4,106.58,151634.0
2016-04-18 14:10:00,106.57,107.07,106.55,107.05,194525.0,106.57,107.07,106.55,107.05,194525.0
2016-04-18 14:15:00,107.07,107.55,107.05,107.48,300310.0,107.07,107.55,107.05,107.48,300310.0
2016-04-18 14:20:00,107.47,107.56,107.27,107.45,208522.0,107.47,107.56,107.27,107.45,208522.0
2016-04-18 14:25:00,107.44,107.79,107.42,107.77,237700.0,107.44,107.79,107.42,107.77,237700.0
2016-04-18 14:30:00,107.76,107.88,107.45,107.5,222611.0,107.76,107.88,107.45,107.5,222611.0
2016-04-18 14:35:00,107.5,107.7,107.33,107.64,174361.0,107.5,107.7,107.33,107.64,174361.0
2016-04-18 14:40:00,107.67,108.25,107.61,108.23,299560.0,107.67,108.25,107.61,108.23,299560.0
2016-04-18 14:45:00,108.2,108.25,108.01,108.18,183358.0,108.2,108.25,108.01,108.18,183358.0
2016-04-18 14:50:00,108.19,108.27,108.06,108.13,233757.0,108.19,108.27,108.06,108.13,233757.0
2016-04-18 14:55:00,108.16,108.47,108.13,108.35,206525.0,108.16,108.47,108.13,108.35,206525.0
2016-04-18 15:00:00,108.31,108.39,108.17,108.2,221301.0,108.31,108.39,108.17,108.2,221301.0
2016-04-18 15:05:00,108.2,108.2,107.75,107.77,232717.0,108.2,108.2,107.75,107.77,232717.0
2016-04-18 15:10:00,107.79,107.87,107.56,107.67,307473.0,107.79,107.87,107.56,107.67,307473.0
2016-04-18 15:15:00,107.65,107.85,107.65,107.78,138974.0,107.65,107.85,107.65,107.78,138974.0
2016-04-18 15:20:00,107.78,108.07,107.75,107.78,215640.0,107.78,108.07,107.75,107.78,215640.0
2016-04-18 15:25:00,107.79,107.99,107.75,107.79,153115.0,107.79,107.99,107.75,107.79,153115.0
2016-04-18 15:30:00,107.78,108.18,107.76,108.17,220644.0,107.78,108.18,107.76,108.17,220644.0
2016-04-18 15:35:00,108.17,108.8,108.16,108.76,490093.0,108.17,108.8,108.16,108.76,490093.0
2016-04-18 15:40:00,108.78,109.92,108.74,109.59,880058.0,108.78,109.92,108.74,109.59,880058.0
2016-04-18 15:45:00,109.63,109.63,108.72,108.76,719012.0,109.63,109.63,108.72,108.76,719012.0
2016-04-18 15:50:00,108.77,109.0,108.62,108.86,444005.0,108.77,109.0,108.62,108.86,444005.0
2016-04-18 15:55:00,108.83,108.87,108.28,108.5,808262.0,108.83,108.87,108.28,108.5,808262.0
2016-04-19 09:30:00,99.42,101.37,98.56,100.68,2397779.0,99.42,101.37,98.56,100.68,2397779.0
2016-04-19 09:35:00,100.69,100.97,98.53,98.73,1971381.0,100.69,100.97,98.53,98.73,1971381.0
2016-04-19 09:40:00,98.69,99.07,98.03,98.25,1620346.0,98.69,99.07,98.03,98.25,1620346.0
2016-04-19 09:45:00,98.22,98.46,97.24,97.25,1913607.0,98.22,98.46,97.24,97.25,1913607.0
2016-04-19 09:50:00,97.25,97.71,97.02,97.21,1588242.0,97.25,97.71,97.02,97.21,1588242.0
2016-04-19 09:55:00,97.21,97.48,96.8,97.4,1509633.0,97.21,97.48,96.8,97.4,1509633.0
2016-04-19 10:00:00,97.37,97.4,96.01,96.02,1777714.0,97.37,97.4,96.01,96.02,1777714.0
2016-04-19 10:05:00,96.02,96.37,95.7,95.83,1854990.0,96.02,96.37,95.7,95.83,1854990.0
2016-04-19 10:10:00,95.82,97.16,95.75,96.76,1334131.0,95.82,97.16,95.75,96.76,1334131.0
2016-04-19 10:15:00,96.78,97.43,96.53,96.69,1042974.0,96.78,97.43,96.53,96.69,1042974.0
2016-04-19 10:20:00,96.65,96.97,96.5,96.68,542275.0,96.65,96.97,96.5,96.68,542275.0
2016-04-19 10:25:00,96.68,97.69,96.65,97.11,920716.0,96.68,97.69,96.65,97.11,920716.0
2016-04-19 10:30:00,97.08,97.59,96.89,97.41,730898.0,97.08,97.59,96.89,97.41,730898.0
2016-04-19 10:35:00,97.4,97.41,96.75,96.92,599309.0,97.4,97.41,96.75,96.92,599309.0
2016-04-19 10:40:00,96.94,97.74,96.92,97.68,658853.0,96.94,97.74,96.92,97.68,658853.0
2016-04-19 10:45:00,97.68,97.73,96.66,96.87,618907.0,97.68,97.73,96.66,96.87,618907.0
2016-04-19 10:50:00,96.88,97.25,96.8,97.16,434278.0,96.88,97.25,96.8,97.16,434278.0
2016-04-19 10:55:00,97.15,97.16,96.54,96.77,580509.0,97.15,97.16,96.54,96.77,580509.0
2016-04-19 11:00:00,96.79,97.0,96.38,96.98,645168.0,96.79,97.0,96.38,96.98,645168.0
2016-04-19 11:05:00,96.97,97.15,96.5,96.51,511391.0,96.97,97.15,96.5,96.51,511391.0
2016-04-19 11:10:00,96.52,96.86,96.41,96.64,351861.0,96.52,96.86,96.41,96.64,351861.0
2016-04-19 11:15:00,96.63,96.84,96.55,96.84,300200.0,96.63,96.84,96.55,96.84,300200.0
2016-04-19 11:20:00,96.83,97.38,96.77,96.78,529489.0,96.83,97.38,96.77,96.78,529489.0
2016-04-19 11:25:00,96.77,97.05,96.61,96.64,296495.0,96.77,97.05,96.61,96.64,296495.0
2016-04-19 11:30:00,96.64,96.83,96.56,96.71,357957.0,96.64,96.83,96.56,96.71,357957.0
2016-04-19 11:35:00,96.73,97.05,96.69,96.86,326504.0,96.73,97.05,96.69,96.86,326504.0
2016-04-19 11:40:00,96.86,96.94,96.55,96.72,522375.0,96.86,96.94,96.55,96.72,522375.0
2016-04-19 11:45:00,96.74,96.79,96.55,96.69,335455.0,96.74,96.79,96.55,96.69,335455.0
2016-04-19 11:50:00,96.7,96.8,96.34,96.65,562148.0,96.7,96.8,96.34,96.65,562148.0
2016-04-19 11:55:00,96.65,96.67,96.04,96.08,631291.0,96.65,96.67,96.04,96.08,631291.0
2016-04-19 12:00:00,96.04,96.16,96.0,96.1,1032612.0,96.04,96.16,96.0,96.1,1032612.0
2016-04-19 12:05:00,96.1,96.14,95.71,96.13,1270534.0,96.1,96.14,95.71,96.13,1270534.0
2016-04-19 12:10:00,96.13,96.5,96.03,96.37,649822.0,96.13,96.5,96.03,96.37,649822.0
2016-04-19 12:15:00,96.38,96.63,96.27,96.31,485978.0,96.38,96.63,96.27,96.31,485978.0
2016-04-19 12:20:00,96.32,96.5,96.16,96.3,337070.0,96.32,96.5,96.16,96.3,337070.0
2016-04-19 12:25:00,96.29,96.7,96.18,96.69,250043.0,96.29,96.7,96.18,96.69,250043.0
2016-04-19 12:30:00,96.65,96.78,96.6,96.72,352424.0,96.65,96.78,96.6,96.72,352424.0
2016-04-19 12:35:00,96.73,97.0,96.68,96.94,375522.0,96.73,97.0,96.68,96.94,375522.0
2016-04-19 12:40:00,96.93,96.94,96.61,96.64,283579.0,96.93,96.94,96.61,96.64,283579.0
2016-04-19 12:45:00,96.65,96.71,96.22,96.42,341572.0,96.65,96.71,96.22,96.42,341572.0
2016-04-19 12:50:00,96.43,96.48,96.06,96.46,336425.0,96.43,96.48,96.06,96.46,336425.0
2016-04-19 12:55:00,96.48,96.79,96.37,96.75,252679.0,96.48,96.79,96.37,96.75,252679.0
2016-04-19 13:00:00,96.73,96.75,96.3,96.44,212419.0,96.73,96.75,96.3,96.44,212419.0
2016-04-19 13:05:00,96.43,96.44,96.2,96.2,301397.0,96.43,96.44,96.2,96.2,301397.0
2016-04-19 13:10:00,96.21,96.35,96.15,96.26,283611.0,96.21,96.35,96.15,96.26,283611.0
2016-04-19 13:15:00,96.26,96.4,96.18,96.19,143645.0,96.26,96.4,96.18,96.19,143645.0
2016-04-19 13:20:00,96.2,96.21,96.0,96.05,443714.0,96.2,96.21,96.0,96.05,443714.0
2016-04-19 13:25:00,96.06,96.14,95.88,95.93,350424.0,96.06,96.14,95.88,95.93,350424.0
2016-04-19 13:30:00,95.93,95.99,95.75,95.9,419785.0,95.93,95.99,95.75,95.9,419785.0
2016-04-19 13:35:00,95.91,96.04,95.81,95.87,242895.0,95.91,96.04,95.81,95.87,242895.0
2016-04-19 13:40:00,95.86,96.12,95.75,96.03,374271.0,95.86,96.12,95.75,96.03,374271.0
2016-04-19 13:45:00,96.04,96.2,95.86,96.09,270527.0,96.04,96.2,95.86,96.09,270527.0
2016-04-19 13:50:00,96.09,96.1,95.95,95.96,151435.0,96.09,96.1,95.95,95.96,151435.0
2016-04-19 13:55:00,95.96,96.04,95.91,95.93,160401.0,95.96,96.04,95.91,95.93,160401.0
2016-04-19 14:00:00,95.93,96.0,95.6,95.64,499408.0,95.93,96.0,95.6,95.64,499408.0
2016-04-19 14:05:00,95.64,95.78,95.61,95.73,400940.0,95.64,95.78,95.61,95.73,400940.0
2016-04-19 14:10:00,95.72,95.75,95.45,95.7,684654.0,95.72,95.75,95.45,95.7,684654.0
2016-04-19 14:15:00,95.7,95.93,95.68,95.8,336340.0,95.7,95.93,95.68,95.8,336340.0
2016-04-19 14:20:00,95.8,95.81,95.53,95.55,391501.0,95.8,95.81,95.53,95.55,391501.0
2016-04-19 14:25:00,95.56,95.65,95.34,95.35,561040.0,95.56,95.65,95.34,95.35,561040.0
2016-04-19 14:30:00,95.38,95.49,95.26,95.26,345893.0,95.38,95.49,95.26,95.26,345893.0
2016-04-19 14:35:00,95.26,95.44,95.21,95.27,526404.0,95.26,95.44,95.21,95.27,526404.0
2016-04-19 14:40:00,95.27,95.55,95.25,95.33,372262.0,95.27,95.55,95.25,95.33,372262.0
2016-04-19 14:45:00,95.33,95.38,95.11,95.12,465125.0,95.33,95.38,95.11,95.12,465125.0
2016-04-19 14:50:00,95.13,95.26,95.05,95.16,454714.0,95.13,95.26,95.05,95.16,454714.0
2016-04-19 14:55:00,95.14,95.33,95.06,95.06,350724.0,95.14,95.33,95.06,95.06,350724.0
2016-04-19 15:00:00,95.06,95.1,95.0,95.03,570605.0,95.06,95.1,95.0,95.03,570605.0
2016-04-19 15:05:00,95.03,95.13,95.01,95.06,359050.0,95.03,95.13,95.01,95.06,359050.0
2016-04-19 15:10:00,95.06,95.24,95.03,95.12,313548.0,95.06,95.24,95.03,95.12,313548.0
2016-04-19 15:15:00,95.12,95.19,95.06,95.15,233506.0,95.12,95.19,95.06,95.15,233506.0
2016-04-19 15:20:00,95.15,95.3,95.07,95.09,363964.0,95.15,95.3,95.07,95.09,363964.0
2016-04-19 15:25:00,95.1,95.1,95.0,95.01,774893.0,95.1,95.1,95.0,95.01,774893.0
2016-04-19 15:30:00,95.01,95.15,94.9,94.97,822659.0,95.01,95.15,94.9,94.97,822659.0
2016-04-19 15:35:00,94.98,95.02,94.85,94.87,415765.0,94.98,95.02,94.85,94.87,415765.0
2016-04-19 15:40:00,94.88,94.96,94.65,94.66,686958.0,94.88,94.96,94.65,94.66,686958.0
2016-04-19 15:45:00,94.66,94.8,94.55,94.62,724671.0,94.66,94.8,94.55,94.62,724671.0
2016-04-19 15:50:00,94.62,94.76,94.44,94.45,967235.0,94.62,94.76,94.44,94.45,967235.0
2016-04-19 15:55:00,94.45,94.46,94.2,94.31,1330068.0,94.45,94.46,94.2,94.31,1330068.0
2016-04-20 09:30:00,94.34,94.34,93.14,93.76,1540295.0,94.34,94.34,93.14,93.76,1540295.0
2016-04-20 09:35:00,93.75,95.14,93.5,95.12,1131992.0,93.75,95.14,93.5,95.12,1131992.0
2016-04-20 09:40:00,95.09,95.93,94.63,95.84,1124440.0,95.09,95.93,94.63,95.84,1124440.0
2016-04-20 09:45:00,95.85,96.22,95.12,95.72,974019.0,95.85,96.22,95.12,95.72,974019.0
2016-04-20 09:50:00,95.7,96.98,95.7,96.84,1233988.0,95.7,96.98,95.7,96.84,1233988.0
2016-04-20 09:55:00,96.85,96.9,96.02,96.44,679822.0,96.85,96.9,96.02,96.44,679822.0
2016-04-20 10:00:00,96.44,96.64,95.86,95.9,648542.0,96.44,96.64,95.86,95.9,648542.0
2016-04-20 10:05:00,95.9,96.3,95.76,96.08,394138.0,95.9,96.3,95.76,96.08,394138.0
2016-04-20 10:10:00,96.07,96.1,95.8,95.95,431019.0,96.07,96.1,95.8,95.95,431019.0
2016-04-20 10:15:00,95.95,96.2,95.8,96.19,536756.0,95.95,96.2,95.8,96.19,536756.0
2016-04-20 10:20:00,96.17,96.37,95.97,96.15,411468.0,96.17,96.37,95.97,96.15,411468.0
2016-04-20 10:25:00,96.14,96.15,95.25,95.37,618729.0,96.14,96.15,95.25,95.37,618729.0
2016-04-20 10:30:00,95.39,95.95,95.39,95.86,350335.0,95.39,95.95,95.39,95.86,350335.0
2016-04-20 10:35:00,95.86,95.87,95.06,95.23,475374.0,95.86,95.87,95.06,95.23,475374.0
2016-04-20 10:40:00,95.25,95.38,95.06,95.28,331904.0,95.25,95.38,95.06,95.28,331904.0
2016-04-20 10:45:00,95.3,95.75,95.19,95.6,307549.0,95.3,95.75,95.19,95.6,307549.0
2016-04-20 10:50:00,95.61,95.7,95.32,95.41,229179.0,95.61,95.7,95.32,95.41,229179.0
2016-04-20 10:55:00,95.45,96.22,95.4,96.14,410293.0,95.45,96.22,95.4,96.14,410293.0
2016-04-20 11:00:00,96.14,96.3,96.03,96.12,356406.0,96.14,96.3,96.03,96.12,356406.0
2016-04-20 11:05:00,96.12,96.24,96.02,96.14,199049.0,96.12,96.24,96.02,96.14,199049.0
2016-04-20 11:10:00,96.15,96.2,95.8,95.96,229610.0,96.15,96.2,95.8,95.96,229610.0
2016-04-20 11:15:00,96.0,96.26,95.94,96.03,198387.0,96.0,96.26,95.94,96.03,198387.0
2016-04-20 11:20:00,96.03,96.35,96.03,96.22,262567.0,96.03,96.35,96.03,96.22,262567.0
2016-04-20 11:25:00,96.2,96.33,95.75,95.76,294626.0,96.2,96.33,95.75,95.76,294626.0
2016-04-20 11:30:00,95.76,95.99,95.65,95.72,229038.0,95.76,95.99,95.65,95.72,229038.0
2016-04-20 11:35:00,95.69,95.83,95.61,95.78,159768.0,95.69,95.83,95.61,95.78,159768.0
2016-04-20 11:40:00,95.76,95.84,95.52,95.83,179522.0,95.76,95.84,95.52,95.83,179522.0
2016-04-20 11:45:00,95.79,95.96,95.74,95.82,166609.0,95.79,95.96,95.74,95.82,166609.0
2016-04-20 11:50:00,95.82,95.85,95.44,95.47,167774.0,95.82,95.85,95.44,95.47,167774.0
2016-04-20 11:55:00,95.47,95.6,95.4,95.57,138782.0,95.47,95.6,95.4,95.57,138782.0
2016-04-20 12:00:00,95.57,95.7,95.5,95.6,105993.0,95.57,95.7,95.5,95.6,105993.0
2016-04-20 12:05:00,95.6,95.7,95.55,95.56,78263.0,95.6,95.7,95.55,95.56,78263.0
2016-04-20 12:10:00,95.56,95.81,95.55,95.81,100147.0,95.56,95.81,95.55,95.81,100147.0
2016-04-20 12:15:00,95.79,95.87,95.71,95.76,77996.0,95.79,95.87,95.71,95.76,77996.0
2016-04-20 12:20:00,95.77,95.77,95.65,95.68,68027.0,95.77,95.77,95.65,95.68,68027.0
2016-04-20 12:25:00,95.7,95.84,95.68,95.83,63783.0,95.7,95.84,95.68,95.83,63783.0
2016-04-20 12:30:00,95.82,96.06,95.73,96.04,177340.0,95.82,96.06,95.73,96.04,177340.0
2016-04-20 12:35:00,96.04,96.22,95.94,96.04,150324.0,96.04,96.22,95.94,96.04,150324.0
2016-04-20 12:40:00,96.06,96.26,96.06,96.2,165619.0,96.06,96.26,96.06,96.2,165619.0
2016-04-20 12:45:00,96.2,96.21,96.0,96.03,120434.0,96.2,96.21,96.0,96.03,120434.0
2016-04-20 12:50:00,96.03,96.15,96.02,96.05,86991.0,96.03,96.15,96.02,96.05,86991.0
2016-04-20 12:55:00,96.04,96.11,96.0,96.07,81497.0,96.04,96.11,96.0,96.07,81497.0
2016-04-20 13:00:00,96.07,96.25,96.04,96.18,98949.0,96.07,96.25,96.04,96.18,98949.0
2016-04-20 13:05:00,96.19,96.21,95.85,95.98,131364.0,96.19,96.21,95.85,95.98,131364.0
2016-04-20 13:10:00,95.96,95.99,95.8,95.83,108065.0,95.96,95.99,95.8,95.83,108065.0
2016-04-20 13:15:00,95.83,95.98,95.83,95.87,111197.0,95.83,95.98,95.83,95.87,111197.0
2016-04-20 13:20:00,95.87,95.93,95.81,95.9,77475.0,95.87,95.93,95.81,95.9,77475.0
2016-04-20 13:25:00,95.9,95.93,95.83,95.9,66805.0,95.9,95.93,95.83,95.9,66805.0
2016-04-20 13:30:00,95.9,95.93,95.85,95.86,105465.0,95.9,95.93,95.85,95.86,105465.0
2016-04-20 13:35:00,95.87,95.91,95.57,95.61,144288.0,95.87,95.91,95.57,95.61,144288.0
2016-04-20 13:40:00,95.61,95.61,95.26,95.28,253862.0,95.61,95.61,95.26,95.28,253862.0
2016-04-20 13:45:00,95.29,95.55,95.28,95.51,156552.0,95.29,95.55,95.28,95.51,156552.0
2016-04-20 13:50:00,95.52,95.74,95.51,95.72,123396.0,95.52,95.74,95.51,95.72,123396.0
2016-04-20 13:55:00,95.72,95.76,95.56,95.63,133391.0,95.72,95.76,95.56,95.63,133391.0
2016-04-20 14:00:00,95.63,95.71,95.51,95.55,99333.0,95.63,95.71,95.51,95.55,99333.0
2016-04-20 14:05:00,95.55,95.57,95.41,95.43,87085.0,95.55,95.57,95.41,95.43,87085.0
2016-04-20 14:10:00,95.43,95.63,95.42,95.53,150873.0,95.43,95.63,95.42,95.53,150873.0
2016-04-20 14:15:00,95.53,96.1,95.52,95.94,259773.0,95.53,96.1,95.52,95.94,259773.0
2016-04-20 14:20:00,95.95,96.24,95.94,96.06,177951.0,95.95,96.24,95.94,96.06,177951.0
2016-04-20 14:25:00,96.06,96.21,96.03,96.15,146648.0,96.06,96.21,96.03,96.15,146648.0
2016-04-20 14:30:00,96.14,96.35,96.14,96.26,196952.0,96.14,96.35,96.14,96.26,196952.0
2016-04-20 14:35:00,96.26,96.29,96.02,96.07,156530.0,96.26,96.29,96.02,96.07,156530.0
2016-04-20 14:40:00,96.09,96.23,96.08,96.2,115386.0,96.09,96.23,96.08,96.2,115386.0
2016-04-20 14:45:00,96.2,96.21,96.03,96.05,122650.0,96.2,96.21,96.03,96.05,122650.0
2016-04-20 14:50:00,96.05,96.2,96.04,96.11,203191.0,96.05,96.2,96.04,96.11,203191.0
2016-04-20 14:55:00,96.11,96.2,96.09,96.13,199147.0,96.11,96.2,96.09,96.13,199147.0
2016-04-20 15:00:00,96.13,96.25,96.13,96.16,250755.0,96.13,96.25,96.13,96.16,250755.0
2016-04-20 15:05:00,96.17,96.21,96.02,96.03,177472.0,96.17,96.21,96.02,96.03,177472.0
2016-04-20 15:10:00,96.02,96.06,95.76,95.81,263162.0,96.02,96.06,95.76,95.81,263162.0
2016-04-20 15:15:00,95.81,95.94,95.73,95.89,172088.0,95.81,95.94,95.73,95.89,172088.0
2016-04-20 15:20:00,95.89,96.13,95.87,96.08,173133.0,95.89,96.13,95.87,96.08,173133.0
2016-04-20 15:25:00,96.08,96.84,96.07,96.79,607281.0,96.08,96.84,96.07,96.79,607281.0
2016-04-20 15:30:00,96.78,96.86,96.34,96.52,522664.0,96.78,96.86,96.34,96.52,522664.0
2016-04-20 15:35:00,96.52,96.8,96.48,96.69,340775.0,96.52,96.8,96.48,96.69,340775.0
2016-04-20 15:40:00,96.69,96.97,96.54,96.57,512225.0,96.69,96.97,96.54,96.57,512225.0
2016-04-20 15:45:00,96.56,96.91,96.55,96.69,308141.0,96.56,96.91,96.55,96.69,308141.0
2016-04-20 15:50:00,96.7,96.78,96.59,96.76,301296.0,96.7,96.78,96.59,96.76,301296.0
2016-04-20 15:55:00,96.75,96.92,96.73,96.77,705945.0,96.75,96.92,96.73,96.77,705945.0
2016-04-21 09:30:00,97.31,97.38,96.61,96.7,517869.0,97.31,97.38,96.61,96.7,517869.0
2016-04-21 09:35:00,96.7,97.21,96.42,96.5,413683.0,96.7,97.21,96.42,96.5,413683.0
2016-04-21 09:40:00,96.48,96.48,95.66,95.78,732263.0,96.48,96.48,95.66,95.78,732263.0
2016-04-21 09:45:00,95.75,96.06,95.51,95.55,525564.0,95.75,96.06,95.51,95.55,525564.0
2016-04-21 09:50:00,95.57,95.96,95.31,95.31,597074.0,95.57,95.96,95.31,95.31,597074.0
2016-04-21 09:55:00,95.31,95.88,95.26,95.71,448974.0,95.31,95.88,95.26,95.71,448974.0
2016-04-21 10:00:00,95.76,96.25,95.6,96.02,369288.0,95.76,96.25,95.6,96.02,369288.0
2016-04-21 10:05:00,96.01,96.01,95.5,95.65,279941.0,96.01,96.01,95.5,95.65,279941.0
2016-04-21 10:10:00,95.65,95.65,95.05,95.26,635703.0,95.65,95.65,95.05,95.26,635703.0
2016-04-21 10:15:00,95.22,95.46,95.06,95.36,342975.0,95.22,95.46,95.06,95.36,342975.0
2016-04-21 10:20:00,95.38,95.62,95.35,95.59,181731.0,95.38,95.62,95.35,95.59,181731.0
2016-04-21 10:25:00,95.59,95.78,95.47,95.74,194229.0,95.59,95.78,95.47,95.74,194229.0
2016-04-21 10:30:00,95.72,96.1,95.6,96.05,290423.0,95.72,96.1,95.6,96.05,290423.0
2016-04-21 10:35:00,96.06,96.85,96.02,96.83,479412.0,96.06,96.85,96.02,96.83,479412.0
2016-04-21 10:40:00,96.81,96.98,96.6,96.66,532244.0,96.81,96.98,96.6,96.66,532244.0
2016-04-21 10:45:00,96.69,96.98,96.51,96.54,289029.0,96.69,96.98,96.51,96.54,289029.0
2016-04-21 10:50:00,96.57,96.77,96.23,96.37,199405.0,96.57,96.77,96.23,96.37,199405.0
2016-04-21 10:55:00,96.36,96.49,96.27,96.41,127465.0,96.36,96.49,96.27,96.41,127465.0
2016-04-21 11:00:00,96.43,96.46,96.22,96.36,131379.0,96.43,96.46,96.22,96.36,131379.0
2016-04-21 11:05:00,96.36,96.57,96.27,96.39,174510.0,96.36,96.57,96.27,96.39,174510.0
2016-04-21 11:10:00,96.4,96.44,96.26,96.29,68766.0,96.4,96.44,96.26,96.29,68766.0
2016-04-21 11:15:00,96.31,96.33,95.91,96.02,281392.0,96.31,96.33,95.91,96.02,281392.0
2016-04-21 11:20:00,96.02,96.15,95.87,96.09,161667.0,96.02,96.15,95.87,96.09,161667.0
2016-04-21 11:25:00,96.1,96.2,95.88,95.94,104672.0,96.1,96.2,95.88,95.94,104672.0
2016-04-21 11:30:00,95.94,96.0,95.58,95.63,379638.0,95.94,96.0,95.58,95.63,379638.0
2016-04-21 11:35:00,95.61,95.74,95.58,95.67,151450.0,95.61,95.74,95.58,95.67,151450.0
2016-04-21 11:40:00,95.7,95.81,95.62,95.8,148667.0,95.7,95.81,95.62,95.8,148667.0
2016-04-21 11:45:00,95.8,95.83,95.52,95.54,138951.0,95.8,95.83,95.52,95.54,138951.0
2016-04-21 11:50:00,95.52,95.68,95.44,95.66,312120.0,95.52,95.68,95.44,95.66,312120.0
2016-04-21 11:55:00,95.65,95.77,95.53,95.56,178574.0,95.65,95.77,95.53,95.56,178574.0
2016-04-21 12:00:00,95.56,95.58,95.35,95.5,247176.0,95.56,95.58,95.35,95.5,247176.0
2016-04-21 12:05:00,95.49,95.63,95.49,95.57,86456.0,95.49,95.63,95.49,95.57,86456.0
2016-04-21 12:10:00,95.56,95.61,95.3,95.35,163301.0,95.56,95.61,95.3,95.35,163301.0
2016-04-21 12:15:00,95.35,95.42,95.24,95.37,206514.0,95.35,95.42,95.24,95.37,206514.0
2016-04-21 12:20:00,95.37,95.44,95.29,95.32,83810.0,95.37,95.44,95.29,95.32,83810.0
2016-04-21 12:25:00,95.34,95.35,95.14,95.17,159026.0,95.34,95.35,95.14,95.17,159026.0
2016-04-21 12:30:00,95.17,95.66,95.17,95.58,212977.0,95.17,95.66,95.17,95.58,212977.0
2016-04-21 12:35:00,95.57,95.61,95.22,95.22,131707.0,95.57,95.61,95.22,95.22,131707.0
2016-04-21 12:40:00,95.23,95.48,95.2,95.43,163468.0,95.23,95.48,95.2,95.43,163468.0
2016-04-21 12:45:00,95.44,95.63,95.32,95.48,167001.0,95.44,95.63,95.32,95.48,167001.0
2016-04-21 12:50:00,95.48,95.75,95.32,95.63,212766.0,95.48,95.75,95.32,95.63,212766.0
2016-04-21 12:55:00,95.63,95.69,95.52,95.58,128846.0,95.63,95.69,95.52,95.58,128846.0
2016-04-21 13:00:00,95.58,95.72,95.35,95.44,109448.0,95.58,95.72,95.35,95.44,109448.0
2016-04-21 13:05:00,95.44,95.5,95.33,95.35,102870.0,95.44,95.5,95.33,95.35,102870.0
2016-04-21 13:10:00,95.35,95.42,95.3,95.3,83350.0,95.35,95.42,95.3,95.3,83350.0
2016-04-21 13:15:00,95.31,95.4,95.16,95.38,120602.0,95.31,95.4,95.16,95.38,120602.0
2016-04-21 13:20:00,95.37,95.51,95.3,95.34,90830.0,95.37,95.51,95.3,95.34,90830.0
2016-04-21 13:25:00,95.34,95.41,95.29,95.31,40360.0,95.34,95.41,95.29,95.31,40360.0
2016-04-21 13:30:00,95.32,95.33,95.21,95.27,100869.0,95.32,95.33,95.21,95.27,100869.0
2016-04-21 13:35:00,95.24,95.5,95.23,95.39,131084.0,95.24,95.5,95.23,95.39,131084.0
2016-04-21 13:40:00,95.38,95.47,95.36,95.38,51406.0,95.38,95.47,95.36,95.38,51406.0
2016-04-21 13:45:00,95.38,95.51,95.32,95.33,68865.0,95.38,95.51,95.32,95.33,68865.0
2016-04-21 13:50:00,95.32,95.42,95.26,95.31,100799.0,95.32,95.42,95.26,95.31,100799.0
2016-04-21 13:55:00,95.3,95.3,95.05,95.13,242072.0,95.3,95.3,95.05,95.13,242072.0
2016-04-21 14:00:00,95.1,95.26,94.94,94.98,327881.0,95.1,95.26,94.94,94.98,327881.0
2016-04-21 14:05:00,94.99,95.12,94.89,95.09,272876.0,94.99,95.12,94.89,95.09,272876.0
2016-04-21 14:10:00,95.08,95.25,94.9,95.15,128390.0,95.08,95.25,94.9,95.15,128390.0
2016-04-21 14:15:00,95.16,95.26,95.09,95.15,86071.0,95.16,95.26,95.09,95.15,86071.0
2016-04-21 14:20:00,95.14,95.44,95.11,95.29,169702.0,95.14,95.44,95.11,95.29,169702.0
2016-04-21 14:25:00,95.29,95.3,95.16,95.25,111533.0,95.29,95.3,95.16,95.25,111533.0
2016-04-21 14:30:00,95.25,95.32,95.15,95.19,215527.0,95.25,95.32,95.15,95.19,215527.0
2016-04-21 14:35:00,95.19,95.27,95.15,95.22,104379.0,95.19,95.27,95.15,95.22,104379.0
2016-04-21 14:40:00,95.22,95.27,95.15,95.2,111595.0,95.22,95.27,95.15,95.2,111595.0
2016-04-21 14:45:00,95.21,95.24,95.09,95.12,164500.0,95.21,95.24,95.09,95.12,164500.0
2016-04-21 14:50:00,95.11,95.17,94.9,94.98,171897.0,95.11,95.17,94.9,94.98,171897.0
2016-04-21 14:55:00,94.99,95.14,94.95,95.09,141434.0,94.99,95.14,94.95,95.09,141434.0
2016-04-21 15:00:00,95.08,95.16,95.03,95.07,110893.0,95.08,95.16,95.03,95.07,110893.0
2016-04-21 15:05:00,95.09,95.27,95.05,95.07,186863.0,95.09,95.27,95.05,95.07,186863.0
2016-04-21 15:10:00,95.06,95.11,94.98,95.03,136698.0,95.06,95.11,94.98,95.03,136698.0
2016-04-21 15:15:00,95.03,95.15,94.98,95.09,174370.0,95.03,95.15,94.98,95.09,174370.0
2016-04-21 15:20:00,95.09,95.13,94.99,95.0,147258.0,95.09,95.13,94.99,95.0,147258.0
2016-04-21 15:25:00,95.0,95.05,94.78,94.81,208100.0,95.0,95.05,94.78,94.81,208100.0
2016-04-21 15:30:00,94.81,95.04,94.81,94.97,158278.0,94.81,95.04,94.81,94.97,158278.0
2016-04-21 15:35:00,94.97,95.04,94.84,94.86,155743.0,94.97,95.04,94.84,94.86,155743.0
2016-04-21 15:40:00,94.86,95.13,94.85,95.0,203210.0,94.86,95.13,94.85,95.0,203210.0
2016-04-21 15:45:00,95.01,95.17,95.0,95.13,282559.0,95.01,95.17,95.0,95.13,282559.0
2016-04-21 15:50:00,95.14,95.16,94.95,95.0,313743.0,95.14,95.16,94.95,95.0,313743.0
2016-04-21 15:55:00,95.01,95.03,94.91,94.97,401605.0,95.01,95.03,94.91,94.97,401605.0
2016-04-22 09:30:00,94.74,95.51,94.4,95.45,668879.0,94.74,95.51,94.4,95.45,668879.0
2016-04-22 09:35:00,95.46,95.6,95.18,95.49,409635.0,95.46,95.6,95.18,95.49,409635.0
2016-04-22 09:40:00,95.49,95.73,95.4,95.62,413068.0,95.49,95.73,95.4,95.62,413068.0
2016-04-22 09:45:00,95.62,95.85,95.54,95.66,428707.0,95.62,95.85,95.54,95.66,428707.0
2016-04-22 09:50:00,95.67,95.68,95.12,95.18,218800.0,95.67,95.68,95.12,95.18,218800.0
2016-04-22 09:55:00,95.17,95.72,95.17,95.6,227229.0,95.17,95.72,95.17,95.6,227229.0
2016-04-22 10:00:00,95.64,96.22,95.64,96.12,333507.0,95.64,96.22,95.64,96.12,333507.0
2016-04-22 10:05:00,96.12,96.26,95.83,96.02,266800.0,96.12,96.26,95.83,96.02,266800.0
2016-04-22 10:10:00,96.02,96.08,95.6,95.71,188711.0,96.02,96.08,95.6,95.71,188711.0
2016-04-22 10:15:00,95.7,95.75,95.18,95.28,236052.0,95.7,95.75,95.18,95.28,236052.0
2016-04-22 10:20:00,95.23,95.31,94.95,95.21,311492.0,95.23,95.31,94.95,95.21,311492.0
2016-04-22 10:25:00,95.19,95.25,94.8,95.09,234033.0,95.19,95.25,94.8,95.09,234033.0
2016-04-22 10:30:00,95.1,95.16,94.76,94.82,293348.0,95.1,95.16,94.76,94.82,293348.0
2016-04-22 10:35:00,94.83,95.05,94.8,94.94,178279.0,94.83,95.05,94.8,94.94,178279.0
2016-04-22 10:40:00,94.95,95.12,94.43,94.52,270559.0,94.95,95.12,94.43,94.52,270559.0
2016-04-22 10:45:00,94.52,94.84,94.21,94.55,351098.0,94.52,94.84,94.21,94.55,351098.0
2016-04-22 10:50:00,94.52,94.94,94.51,94.89,126098.0,94.52,94.94,94.51,94.89,126098.0
2016-04-22 10:55:00,94.86,95.05,94.6,94.71,520745.0,94.86,95.05,94.6,94.71,520745.0
2016-04-22 11:00:00,94.69,95.77,94.66,95.71,532668.0,94.69,95.77,94.66,95.71,532668.0
2016-04-22 11:05:00,95.7,96.09,95.54,95.77,489658.0,95.7,96.09,95.54,95.77,489658.0
2016-04-22 11:10:00,95.78,96.07,95.64,96.03,258675.0,95.78,96.07,95.64,96.03,258675.0
2016-04-22 11:15:00,96.04,96.69,96.0,96.21,788770.0,96.04,96.69,96.0,96.21,788770.0
2016-04-22 11:20:00,96.22,96.42,96.12,96.36,212948.0,96.22,96.42,96.12,96.36,212948.0
2016-04-22 11:25:00,96.36,96.38,95.87,95.96,243104.0,96.36,96.38,95.87,95.96,243104.0
2016-04-22 11:30:00,95.98,96.45,95.9,96.2,219250.0,95.98,96.45,95.9,96.2,219250.0
2016-04-22 11:35:00,96.19,96.4,96.07,96.11,90005.0,96.19,96.4,96.07,96.11,90005.0
2016-04-22 11:40:00,96.1,96.2,95.95,96.07,158112.0,96.1,96.2,95.95,96.07,158112.0
2016-04-22 11:45:00,96.06,96.26,95.95,96.25,95380.0,96.06,96.26,95.95,96.25,95380.0
2016-04-22 11:50:00,96.26,96.33,96.0,96.29,107688.0,96.26,96.33,96.0,96.29,107688.0
2016-04-22 11:55:00,96.25,96.34,96.08,96.31,71830.0,96.25,96.34,96.08,96.31,71830.0
2016-04-22 12:00:00,96.31,96.32,96.11,96.19,87293.0,96.31,96.32,96.11,96.19,87293.0
2016-04-22 12:05:00,96.16,96.19,95.85,96.06,112790.0,96.16,96.19,95.85,96.06,112790.0
2016-04-22 12:10:00,96.05,96.1,95.92,95.94,73103.0,96.05,96.1,95.92,95.94,73103.0
2016-04-22 12:15:00,95.98,95.99,95.65,95.7,140668.0,95.98,95.99,95.65,95.7,140668.0
2016-04-22 12:20:00,95.72,95.79,95.52,95.76,174434.0,95.72,95.79,95.52,95.76,174434.0
2016-04-22 12:25:00,95.78,95.8,95.43,95.5,107464.0,95.78,95.8,95.43,95.5,107464.0
2016-04-22 12:30:00,95.5,95.76,95.4,95.64,109508.0,95.5,95.76,95.4,95.64,109508.0
2016-04-22 12:35:00,95.65,95.74,95.63,95.72,69539.0,95.65,95.74,95.63,95.72,69539.0
2016-04-22 12:40:00,95.72,95.95,95.67,95.9,124261.0,95.72,95.95,95.67,95.9,124261.0
2016-04-22 12:45:00,95.91,95.92,95.49,95.63,94836.0,95.91,95.92,95.49,95.63,94836.0
2016-04-22 12:50:00,95.63,95.77,95.52,95.68,76026.0,95.63,95.77,95.52,95.68,76026.0
2016-04-22 12:55:00,95.69,95.83,95.61,95.79,54429.0,95.69,95.83,95.61,95.79,54429.0
2016-04-22 13:00:00,95.8,96.06,95.79,95.89,106982.0,95.8,96.06,95.79,95.89,106982.0
2016-04-22 13:05:00,95.9,95.98,95.87,95.92,44755.0,95.9,95.98,95.87,95.92,44755.0
2016-04-22 13:10:00,95.93,96.1,95.92,96.03,78414.0,95.93,96.1,95.92,96.03,78414.0
2016-04-22 13:15:00,96.05,96.08,95.88,96.02,37198.0,96.05,96.08,95.88,96.02,37198.0
2016-04-22 13:20:00,96.01,96.01,95.7,95.87,62575.0,96.01,96.01,95.7,95.87,62575.0
2016-04-22 13:25:00,95.88,95.95,95.65,95.7,60354.0,95.88,95.95,95.65,95.7,60354.0
2016-04-22 13:30:00,95.7,95.87,95.65,95.87,44089.0,95.7,95.87,95.65,95.87,44089.0
2016-04-22 13:35:00,95.87,96.01,95.84,95.95,51364.0,95.87,96.01,95.84,95.95,51364.0
2016-04-22 13:40:00,95.93,96.09,95.9,96.05,104094.0,95.93,96.09,95.9,96.05,104094.0
2016-04-22 13:45:00,96.07,96.1,95.9,95.94,62134.0,96.07,96.1,95.9,95.94,62134.0
2016-04-22 13:50:00,95.94,96.14,95.93,96.11,63681.0,95.94,96.14,95.93,96.11,63681.0
2016-04-22 13:55:00,96.11,96.12,95.9,95.92,41092.0,96.11,96.12,95.9,95.92,41092.0
2016-04-22 14:00:00,95.92,96.02,95.92,95.96,45265.0,95.92,96.02,95.92,95.96,45265.0
2016-04-22 14:05:00,95.96,95.97,95.77,95.8,56341.0,95.96,95.97,95.77,95.8,56341.0
2016-04-22 14:10:00,95.81,95.94,95.8,95.86,44716.0,95.81,95.94,95.8,95.86,44716.0
2016-04-22 14:15:00,95.86,96.15,95.85,96.07,84628.0,95.86,96.15,95.85,96.07,84628.0
2016-04-22 14:20:00,96.06,96.16,96.0,96.08,61832.0,96.06,96.16,96.0,96.08,61832.0
2016-04-22 14:25:00,96.07,96.24,96.07,96.1,83788.0,96.07,96.24,96.07,96.1,83788.0
2016-04-22 14:30:00,96.09,96.28,96.08,96.16,106338.0,96.09,96.28,96.08,96.16,106338.0
2016-04-22 14:35:00,96.16,96.2,96.1,96.13,83814.0,96.16,96.2,96.1,96.13,83814.0
2016-04-22 14:40:00,96.14,96.33,96.12,96.32,102391.0,96.14,96.33,96.12,96.32,102391.0
2016-04-22 14:45:00,96.31,96.34,96.18,96.2,89382.0,96.31,96.34,96.18,96.2,89382.0
2016-04-22 14:50:00,96.2,96.2,95.88,95.89,176742.0,96.2,96.2,95.88,95.89,176742.0
2016-04-22 14:55:00,95.89,96.13,95.88,96.02,105779.0,95.89,96.13,95.88,96.02,105779.0
2016-04-22 15:00:00,96.03,96.09,95.69,95.83,148694.0,96.03,96.09,95.69,95.83,148694.0
2016-04-22 15:05:00,95.82,95.93,95.73,95.78,115531.0,95.82,95.93,95.73,95.78,115531.0
2016-04-22 15:10:00,95.79,96.1,95.79,96.04,73385.0,95.79,96.1,95.79,96.04,73385.0
2016-04-22 15:15:00,96.04,96.04,95.86,96.02,72312.0,96.04,96.04,95.86,96.02,72312.0
2016-04-22 15:20:00,96.03,96.07,95.91,96.02,95580.0,96.03,96.07,95.91,96.02,95580.0
2016-04-22 15:25:00,96.02,96.1,95.94,95.99,59398.0,96.02,96.1,95.94,95.99,59398.0
2016-04-22 15:30:00,95.99,96.06,95.76,95.8,126428.0,95.99,96.06,95.76,95.8,126428.0
2016-04-22 15:35:00,95.8,95.9,95.75,95.85,91006.0,95.8,95.9,95.75,95.85,91006.0
2016-04-22 15:40:00,95.85,95.95,95.72,95.76,134285.0,95.85,95.95,95.72,95.76,134285.0
2016-04-22 15:45:00,95.76,95.95,95.76,95.9,111772.0,95.76,95.95,95.76,95.9,111772.0
2016-04-22 15:50:00,95.9,96.0,95.81,95.9,158772.0,95.9,96.0,95.81,95.9,158772.0
2016-04-22 15:55:00,95.92,95.93,95.82,95.9,266954.0,95.92,95.93,95.82,95.9,266954.0
2016-04-25 09:30:00,95.7,95.7,94.89,94.95,512404.0,95.7,95.7,94.89,94.95,512404.0
2016-04-25 09:35:00,94.94,95.75,94.87,95.33,269566.0,94.94,95.75,94.87,95.33,269566.0
2016-04-25 09:40:00,95.28,95.59,95.1,95.19,149525.0,95.28,95.59,95.1,95.19,149525.0
2016-04-25 09:45:00,95.21,95.29,94.8,94.82,337183.0,95.21,95.29,94.8,94.82,337183.0
2016-04-25 09:50:00,94.84,94.95,94.69,94.73,235325.0,94.84,94.95,94.69,94.73,235325.0
2016-04-25 09:55:00,94.7,94.83,94.54,94.72,168286.0,94.7,94.83,94.54,94.72,168286.0
2016-04-25 10:00:00,94.72,94.98,94.62,94.62,154973.0,94.72,94.98,94.62,94.62,154973.0
2016-04-25 10:05:00,94.62,94.78,94.49,94.6,218557.0,94.62,94.78,94.49,94.6,218557.0
2016-04-25 10:10:00,94.56,94.58,94.19,94.21,325024.0,94.56,94.58,94.19,94.21,325024.0
2016-04-25 10:15:00,94.21,94.4,94.2,94.39,121753.0,94.21,94.4,94.2,94.39,121753.0
2016-04-25 10:20:00,94.4,94.61,94.33,94.47,166464.0,94.4,94.61,94.33,94.47,166464.0
2016-04-25 10:25:00,94.47,94.67,94.38,94.45,130054.0,94.47,94.67,94.38,94.45,130054.0
2016-04-25 10:30:00,94.45,94.5,94.29,94.39,122533.0,94.45,94.5,94.29,94.39,122533.0
2016-04-25 10:35:00,94.4,94.52,94.3,94.34,119874.0,94.4,94.52,94.3,94.34,119874.0
2016-04-25 10:40:00,94.34,94.47,94.13,94.14,167714.0,94.34,94.47,94.13,94.14,167714.0
2016-04-25 10:45:00,94.14,94.19,93.91,93.96,317694.0,94.14,94.19,93.91,93.96,317694.0
2016-04-25 10:50:00,93.96,94.0,93.59,93.72,374927.0,93.96,94.0,93.59,93.72,374927.0
2016-04-25 10:55:00,93.71,93.72,93.32,93.38,441790.0,93.71,93.72,93.32,93.38,441790.0
2016-04-25 11:00:00,93.38,93.67,93.23,93.6,439116.0,93.38,93.67,93.23,93.6,439116.0
2016-04-25 11:05:00,93.6,93.72,93.3,93.34,207408.0,93.6,93.72,93.3,93.34,207408.0
2016-04-25 11:10:00,93.35,93.4,93.21,93.3,162433.0,93.35,93.4,93.21,93.3,162433.0
2016-04-25 11:15:00,93.27,93.61,93.16,93.53,211046.0,93.27,93.61,93.16,93.53,211046.0
2016-04-25 11:20:00,93.51,93.63,93.43,93.55,128875.0,93.51,93.63,93.43,93.55,128875.0
2016-04-25 11:25:00,93.57,93.61,93.33,93.6,147274.0,93.57,93.61,93.33,93.6,147274.0
2016-04-25 11:30:00,93.6,93.65,93.32,93.43,149781.0,93.6,93.65,93.32,93.43,149781.0
2016-04-25 11:35:00,93.42,93.49,93.33,93.4,99371.0,93.42,93.49,93.33,93.4,99371.0
2016-04-25 11:40:00,93.41,93.42,92.92,93.06,430182.0,93.41,93.42,92.92,93.06,430182.0
2016-04-25 11:45:00,93.04,93.25,92.98,92.98,132731.0,93.04,93.25,92.98,92.98,132731.0
2016-04-25 11:50:00,92.98,93.15,92.91,92.95,162771.0,92.98,93.15,92.91,92.95,162771.0
2016-04-25 11:55:00,92.96,93.1,92.86,92.94,164023.0,92.96,93.1,92.86,92.94,164023.0
2016-04-25 12:00:00,92.95,93.12,92.81,92.99,186153.0,92.95,93.12,92.81,92.99,186153.0
2016-04-25 12:05:00,92.99,93.03,92.93,92.96,118483.0,92.99,93.03,92.93,92.96,118483.0
2016-04-25 12:10:00,92.96,92.99,92.8,92.93,163850.0,92.96,92.99,92.8,92.93,163850.0
2016-04-25 12:15:00,92.91,93.0,92.88,92.91,97468.0,92.91,93.0,92.88,92.91,97468.0
2016-04-25 12:20:00,92.92,93.01,92.89,92.95,103162.0,92.92,93.01,92.89,92.95,103162.0
2016-04-25 12:25:00,92.96,93.01,92.93,93.0,92405.0,92.96,93.01,92.93,93.0,92405.0
2016-04-25 12:30:00,93.0,93.2,92.9,93.19,130888.0,93.0,93.2,92.9,93.19,130888.0
2016-04-25 12:35:00,93.19,93.25,93.09,93.18,127199.0,93.19,93.25,93.09,93.18,127199.0
2016-04-25 12:40:00,93.18,93.3,93.16,93.28,104825.0,93.18,93.3,93.16,93.28,104825.0
2016-04-25 12:45:00,93.28,93.58,93.25,93.55,287061.0,93.28,93.58,93.25,93.55,287061.0
2016-04-25 12:50:00,93.55,93.9,93.54,93.74,260842.0,93.55,93.9,93.54,93.74,260842.0
2016-04-25 12:55:00,93.74,93.78,93.46,93.51,213064.0,93.74,93.78,93.46,93.51,213064.0
2016-04-25 13:00:00,93.51,93.6,93.25,93.35,233279.0,93.51,93.6,93.25,93.35,233279.0
2016-04-25 13:05:00,93.35,93.37,93.17,93.25,94586.0,93.35,93.37,93.17,93.25,94586.0
2016-04-25 13:10:00,93.24,93.8,93.24,93.71,162560.0,93.24,93.8,93.24,93.71,162560.0
2016-04-25 13:15:00,93.73,93.74,93.49,93.53,106931.0,93.73,93.74,93.49,93.53,106931.0
2016-04-25 13:20:00,93.52,93.64,93.44,93.54,59648.0,93.52,93.64,93.44,93.54,59648.0
2016-04-25 13:25:00,93.55,93.85,93.54,93.69,102984.0,93.55,93.85,93.54,93.69,102984.0
2016-04-25 13:30:00,93.71,93.74,93.61,93.73,76137.0,93.71,93.74,93.61,93.73,76137.0
2016-04-25 13:35:00,93.72,93.78,93.6,93.62,199286.0,93.72,93.78,93.6,93.62,199286.0
2016-04-25 13:40:00,93.62,93.7,93.48,93.5,60056.0,93.62,93.7,93.48,93.5,60056.0
2016-04-25 13:45:00,93.5,93.62,93.42,93.5,125493.0,93.5,93.62,93.42,93.5,125493.0
2016-04-25 13:50:00,93.5,93.6,93.4,93.53,61529.0,93.5,93.6,93.4,93.53,61529.0
2016-04-25 13:55:00,93.53,93.59,93.45,93.47,43151.0,93.53,93.59,93.45,93.47,43151.0
2016-04-25 14:00:00,93.48,93.7,93.48,93.59,63306.0,93.48,93.7,93.48,93.59,63306.0
2016-04-25 14:05:00,93.58,93.62,93.2,93.29,110901.0,93.58,93.62,93.2,93.29,110901.0
2016-04-25 14:10:00,93.28,93.46,93.12,93.33,119420.0,93.28,93.46,93.12,93.33,119420.0
2016-04-25 14:15:00,93.31,93.35,93.18,93.2,71678.0,93.31,93.35,93.18,93.2,71678.0
2016-04-25 14:20:00,93.2,93.35,93.09,93.35,106100.0,93.2,93.35,93.09,93.35,106100.0
2016-04-25 14:25:00,93.35,93.35,93.25,93.32,76311.0,93.35,93.35,93.25,93.32,76311.0
2016-04-25 14:30:00,93.32,93.32,93.13,93.18,127583.0,93.32,93.32,93.13,93.18,127583.0
2016-04-25 14:35:00,93.19,93.23,93.02,93.09,114337.0,93.19,93.23,93.02,93.09,114337.0
2016-04-25 14:40:00,93.08,93.25,93.08,93.14,73106.0,93.08,93.25,93.08,93.14,73106.0
2016-04-25 14:45:00,93.15,93.23,93.07,93.11,53464.0,93.15,93.23,93.07,93.11,53464.0
2016-04-25 14:50:00,93.13,93.19,93.0,93.01,116160.0,93.13,93.19,93.0,93.01,116160.0
2016-04-25 14:55:00,93.01,93.3,93.01,93.2,116134.0,93.01,93.3,93.01,93.2,116134.0
2016-04-25 15:00:00,93.19,93.21,93.06,93.06,49329.0,93.19,93.21,93.06,93.06,49329.0
2016-04-25 15:05:00,93.07,93.21,93.03,93.05,94060.0,93.07,93.21,93.03,93.05,94060.0
2016-04-25 15:10:00,93.06,93.08,92.93,93.01,123000.0,93.06,93.08,92.93,93.01,123000.0
2016-04-25 15:15:00,93.01,93.13,92.97,93.13,135979.0,93.01,93.13,92.97,93.13,135979.0
2016-04-25 15:20:00,93.13,93.19,93.02,93.12,129627.0,93.13,93.19,93.02,93.12,129627.0
2016-04-25 15:25:00,93.13,93.16,93.02,93.15,95974.0,93.13,93.16,93.02,93.15,95974.0
2016-04-25 15:30:00,93.16,93.25,93.09,93.24,134108.0,93.16,93.25,93.09,93.24,134108.0
2016-04-25 15:35:00,93.24,93.44,93.21,93.38,170326.0,93.24,93.44,93.21,93.38,170326.0
2016-04-25 15:40:00,93.39,93.54,93.37,93.4,169707.0,93.39,93.54,93.37,93.4,169707.0
2016-04-25 15:45:00,93.42,93.54,93.28,93.36,301743.0,93.42,93.54,93.28,93.36,301743.0
2016-04-25 15:50:00,93.37,93.46,93.3,93.45,279071.0,93.37,93.46,93.3,93.45,279071.0
2016-04-25 15:55:00,93.45,93.58,93.37,93.56,415825.0,93.45,93.58,93.37,93.56,415825.0
2016-04-26 09:30:00,93.37,93.55,92.41,92.51,795967.0,93.37,93.55,92.41,92.51,795967.0
2016-04-26 09:35:00,92.5,93.09,92.47,92.99,339993.0,92.5,93.09,92.47,92.99,339993.0
2016-04-26 09:40:00,92.93,93.07,92.44,92.66,310139.0,92.93,93.07,92.44,92.66,310139.0
2016-04-26 09:45:00,92.66,92.91,92.43,92.65,296152.0,92.66,92.91,92.43,92.65,296152.0
2016-04-26 09:50:00,92.67,92.78,92.25,92.56,277629.0,92.67,92.78,92.25,92.56,277629.0
2016-04-26 09:55:00,92.55,92.95,92.48,92.7,228839.0,92.55,92.95,92.48,92.7,228839.0
2016-04-26 10:00:00,92.72,92.78,92.15,92.27,350459.0,92.72,92.78,92.15,92.27,350459.0
2016-04-26 10:05:00,92.29,92.47,91.93,92.04,501719.0,92.29,92.47,91.93,92.04,501719.0
2016-04-26 10:10:00,92.03,92.3,91.98,92.07,264971.0,92.03,92.3,91.98,92.07,264971.0
2016-04-26 10:15:00,92.08,92.34,91.95,91.97,216036.0,92.08,92.34,91.95,91.97,216036.0
2016-04-26 10:20:00,91.96,91.98,91.72,91.75,299300.0,91.96,91.98,91.72,91.75,299300.0
2016-04-26 10:25:00,91.75,91.76,91.45,91.5,446750.0,91.75,91.76,91.45,91.5,446750.0
2016-04-26 10:30:00,91.5,91.88,91.43,91.85,268642.0,91.5,91.88,91.43,91.85,268642.0
2016-04-26 10:35:00,91.84,91.9,91.72,91.75,114018.0,91.84,91.9,91.72,91.75,114018.0
2016-04-26 10:40:00,91.75,92.13,91.72,92.09,166637.0,91.75,92.13,91.72,92.09,166637.0
2016-04-26 10:45:00,92.08,92.12,91.91,91.97,126116.0,92.08,92.12,91.91,91.97,126116.0
2016-04-26 10:50:00,91.99,92.02,91.56,91.6,178496.0,91.99,92.02,91.56,91.6,178496.0
2016-04-26 10:55:00,91.59,91.83,91.55,91.66,148118.0,91.59,91.83,91.55,91.66,148118.0
2016-04-26 11:00:00,91.67,91.75,91.46,91.56,231396.0,91.67,91.75,91.46,91.56,231396.0
2016-04-26 11:05:00,91.56,91.59,91.32,91.34,273925.0,91.56,91.59,91.32,91.34,273925.0
2016-04-26 11:10:00,91.34,91.56,91.3,91.47,242206.0,91.34,91.56,91.3,91.47,242206.0
2016-04-26 11:15:00,91.45,91.51,91.25,91.32,217528.0,91.45,91.51,91.25,91.32,217528.0
2016-04-26 11:20:00,91.32,91.48,91.28,91.39,188000.0,91.32,91.48,91.28,91.39,188000.0
2016-04-26 11:25:00,91.38,91.73,91.34,91.72,199434.0,91.38,91.73,91.34,91.72,199434.0
2016-04-26 11:30:00,91.74,92.0,91.71,91.96,272995.0,91.74,92.0,91.71,91.96,272995.0
2016-04-26 11:35:00,91.95,92.0,91.76,91.9,136938.0,91.95,92.0,91.76,91.9,136938.0
2016-04-26 11:40:00,91.9,92.05,91.9,91.96,128239.0,91.9,92.05,91.9,91.96,128239.0
2016-04-26 11:45:00,91.95,92.05,91.78,92.03,120180.0,91.95,92.05,91.78,92.03,120180.0
2016-04-26 11:50:00,92.02,92.05,91.74,91.93,132517.0,92.02,92.05,91.74,91.93,132517.0
2016-04-26 11:55:00,91.93,91.96,91.69,91.71,115880.0,91.93,91.96,91.69,91.71,115880.0
2016-04-26 12:00:00,91.71,91.94,91.71,91.87,73960.0,91.71,91.94,91.71,91.87,73960.0
2016-04-26 12:05:00,91.88,91.9,91.64,91.8,85476.0,91.88,91.9,91.64,91.8,85476.0
2016-04-26 12:10:00,91.8,91.98,91.77,91.94,101809.0,91.8,91.98,91.77,91.94,101809.0
2016-04-26 12:15:00,91.95,92.07,91.93,92.06,102479.0,91.95,92.07,91.93,92.06,102479.0
2016-04-26 12:20:00,92.06,92.12,91.94,92.04,171862.0,92.06,92.12,91.94,92.04,171862.0
2016-04-26 12:25:00,92.04,92.1,91.98,92.1,79631.0,92.04,92.1,91.98,92.1,79631.0
2016-04-26 12:30:00,92.09,92.14,92.03,92.11,98683.0,92.09,92.14,92.03,92.11,98683.0
2016-04-26 12:35:00,92.12,92.5,92.11,92.29,284335.0,92.12,92.5,92.11,92.29,284335.0
2016-04-26 12:40:00,92.3,92.4,92.22,92.32,135753.0,92.3,92.4,92.22,92.32,135753.0
2016-04-26 12:45:00,92.32,92.36,92.11,92.15,96704.0,92.32,92.36,92.11,92.15,96704.0
2016-04-26 12:50:00,92.15,92.17,92.02,92.04,112327.0,92.15,92.17,92.02,92.04,112327.0
2016-04-26 12:55:00,92.03,92.05,91.86,91.99,149318.0,92.03,92.05,91.86,91.99,149318.0
2016-04-26 13:00:00,91.98,92.04,91.94,91.96,68753.0,91.98,92.04,91.94,91.96,68753.0
2016-04-26 13:05:00,91.94,91.95,91.76,91.81,102836.0,91.94,91.95,91.76,91.81,102836.0
2016-04-26 13:10:00,91.8,92.08,91.78,92.08,157919.0,91.8,92.08,91.78,92.08,157919.0
2016-04-26 13:15:00,92.06,92.4,91.99,92.34,230714.0,92.06,92.4,91.99,92.34,230714.0
2016-04-26 13:20:00,92.34,92.49,92.33,92.4,103501.0,92.34,92.49,92.33,92.4,103501.0
2016-04-26 13:25:00,92.41,92.69,92.41,92.65,171714.0,92.41,92.69,92.41,92.65,171714.0
2016-04-26 13:30:00,92.66,92.7,92.52,92.67,163137.0,92.66,92.7,92.52,92.67,163137.0
2016-04-26 13:35:00,92.67,92.68,92.52,92.67,68118.0,92.67,92.68,92.52,92.67,68118.0
2016-04-26 13:40:00,92.67,92.75,92.46,92.66,189557.0,92.67,92.75,92.46,92.66,189557.0
2016-04-26 13:45:00,92.67,92.75,92.53,92.73,104311.0,92.67,92.75,92.53,92.73,104311.0
2016-04-26 13:50:00,92.74,92.76,92.51,92.51,69580.0,92.74,92.76,92.51,92.51,69580.0
2016-04-26 13:55:00,92.5,92.67,92.5,92.66,72293.0,92.5,92.67,92.5,92.66,72293.0
2016-04-26 14:00:00,92.68,92.7,92.52,92.53,82042.0,92.68,92.7,92.52,92.53,82042.0
2016-04-26 14:05:00,92.54,92.54,92.19,92.31,168923.0,92.54,92.54,92.19,92.31,168923.0
2016-04-26 14:10:00,92.3,92.59,92.29,92.57,235616.0,92.3,92.59,92.29,92.57,235616.0
2016-04-26 14:15:00,92.55,92.67,92.53,92.55,87117.0,92.55,92.67,92.53,92.55,87117.0
2016-04-26 14:20:00,92.55,92.6,92.42,92.49,76976.0,92.55,92.6,92.42,92.49,76976.0
2016-04-26 14:25:00,92.48,92.55,92.23,92.26,81899.0,92.48,92.55,92.23,92.26,81899.0
2016-04-26 14:30:00,92.27,92.51,92.25,92.5,77498.0,92.27,92.51,92.25,92.5,77498.0
2016-04-26 14:35:00,92.5,92.57,92.35,92.44,70314.0,92.5,92.57,92.35,92.44,70314.0
2016-04-26 14:40:00,92.41,92.5,92.37,92.47,52685.0,92.41,92.5,92.37,92.47,52685.0
2016-04-26 14:45:00,92.48,92.73,92.45,92.65,95945.0,92.48,92.73,92.45,92.65,95945.0
2016-04-26 14:50:00,92.65,92.68,92.48,92.53,61237.0,92.65,92.68,92.48,92.53,61237.0
2016-04-26 14:55:00,92.52,92.53,92.3,92.31,103025.0,92.52,92.53,92.3,92.31,103025.0
2016-04-26 15:00:00,92.3,92.51,92.3,92.45,68482.0,92.3,92.51,92.3,92.45,68482.0
2016-04-26 15:05:00,92.47,92.49,92.33,92.38,58457.0,92.47,92.49,92.33,92.38,58457.0
2016-04-26 15:10:00,92.37,92.48,92.24,92.25,82593.0,92.37,92.48,92.24,92.25,82593.0
2016-04-26 15:15:00,92.27,92.32,92.12,92.24,132153.0,92.27,92.32,92.12,92.24,132153.0
2016-04-26 15:20:00,92.23,92.4,92.21,92.29,88682.0,92.23,92.4,92.21,92.29,88682.0
2016-04-26 15:25:00,92.28,92.44,92.25,92.38,84941.0,92.28,92.44,92.25,92.38,84941.0
2016-04-26 15:30:00,92.39,92.48,92.35,92.41,109300.0,92.39,92.48,92.35,92.41,109300.0
2016-04-26 15:35:00,92.41,92.45,92.33,92.39,113797.0,92.41,92.45,92.33,92.39,113797.0
2016-04-26 15:40:00,92.4,92.5,92.4,92.5,118026.0,92.4,92.5,92.4,92.5,118026.0
2016-04-26 15:45:00,92.49,92.56,92.44,92.47,112572.0,92.49,92.56,92.44,92.47,112572.0
2016-04-26 15:50:00,92.48,92.57,92.42,92.45,170609.0,92.48,92.57,92.42,92.45,170609.0
2016-04-26 15:55:00,92.45,92.53,92.41,92.43,257581.0,92.45,92.53,92.41,92.43,257581.0
2016-04-27 09:30:00,92.08,92.5,91.36,91.48,333680.0,92.08,92.5,91.36,91.48,333680.0
2016-04-27 09:35:00,91.54,91.79,91.27,91.37,497291.0,91.54,91.79,91.27,91.37,497291.0
2016-04-27 09:40:00,91.36,91.49,91.12,91.26,442940.0,91.36,91.49,91.12,91.26,442940.0
2016-04-27 09:45:00,91.27,91.29,90.88,91.01,406107.0,91.27,91.29,90.88,91.01,406107.0
2016-04-27 09:50:00,91.0,91.12,90.43,90.68,347646.0,91.0,91.12,90.43,90.68,347646.0
2016-04-27 09:55:00,90.68,90.88,90.49,90.55,274704.0,90.68,90.88,90.49,90.55,274704.0
2016-04-27 10:00:00,90.55,90.65,90.27,90.62,314236.0,90.55,90.65,90.27,90.62,314236.0
2016-04-27 10:05:00,90.64,90.64,90.24,90.37,221899.0,90.64,90.64,90.24,90.37,221899.0
2016-04-27 10:10:00,90.4,90.65,90.21,90.35,241879.0,90.4,90.65,90.21,90.35,241879.0
2016-04-27 10:15:00,90.35,90.65,90.28,90.33,155339.0,90.35,90.65,90.28,90.33,155339.0
2016-04-27 10:20:00,90.34,90.76,90.26,90.43,217856.0,90.34,90.76,90.26,90.43,217856.0
2016-04-27 10:25:00,90.42,90.87,90.36,90.63,181301.0,90.42,90.87,90.36,90.63,181301.0
2016-04-27 10:30:00,90.63,91.11,90.59,91.04,229845.0,90.63,91.11,90.59,91.04,229845.0
2016-04-27 10:35:00,91.03,91.14,90.9,91.12,131395.0,91.03,91.14,90.9,91.12,131395.0
2016-04-27 10:40:00,91.12,91.25,91.03,91.18,240214.0,91.12,91.25,91.03,91.18,240214.0
2016-04-27 10:45:00,91.17,91.39,91.15,91.38,148548.0,91.17,91.39,91.15,91.38,148548.0
2016-04-27 10:50:00,91.38,91.8,91.35,91.76,255984.0,91.38,91.8,91.35,91.76,255984.0
2016-04-27 10:55:00,91.75,91.76,91.51,91.63,108378.0,91.75,91.76,91.51,91.63,108378.0
2016-04-27 11:00:00,91.62,91.64,91.27,91.55,179563.0,91.62,91.64,91.27,91.55,179563.0
2016-04-27 11:05:00,91.53,91.53,91.16,91.21,114469.0,91.53,91.53,91.16,91.21,114469.0
2016-04-27 11:10:00,91.19,91.34,91.15,91.34,49321.0,91.19,91.34,91.15,91.34,49321.0
2016-04-27 11:15:00,91.31,91.38,91.23,91.36,49361.0,91.31,91.38,91.23,91.36,49361.0
2016-04-27 11:20:00,91.36,91.5,91.29,91.5,68925.0,91.36,91.5,91.29,91.5,68925.0
2016-04-27 11:25:00,91.49,91.49,91.19,91.25,61872.0,91.49,91.49,91.19,91.25,61872.0
2016-04-27 11:30:00,91.25,91.3,90.94,90.95,116545.0,91.25,91.3,90.94,90.95,116545.0
2016-04-27 11:35:00,90.95,91.03,90.91,90.98,85319.0,90.95,91.03,90.91,90.98,85319.0
2016-04-27 11:40:00,90.97,91.28,90.94,91.25,131337.0,90.97,91.28,90.94,91.25,131337.0
2016-04-27 11:45:00,91.22,91.29,91.11,91.22,54644.0,91.22,91.29,91.11,91.22,54644.0
2016-04-27 11:50:00,91.22,91.65,91.2,91.56,97597.0,91.22,91.65,91.2,91.56,97597.0
2016-04-27 11:55:00,91.51,91.85,91.51,91.7,120432.0,91.51,91.85,91.51,91.7,120432.0
2016-04-27 12:00:00,91.71,91.72,91.4,91.64,116892.0,91.71,91.72,91.4,91.64,116892.0
2016-04-27 12:05:00,91.65,91.65,91.53,91.59,37280.0,91.65,91.65,91.53,91.59,37280.0
2016-04-27 12:10:00,91.58,91.63,91.41,91.53,68631.0,91.58,91.63,91.41,91.53,68631.0
2016-04-27 12:15:00,91.53,91.6,91.4,91.48,44719.0,91.53,91.6,91.4,91.48,44719.0
2016-04-27 12:20:00,91.46,91.73,91.45,91.73,68736.0,91.46,91.73,91.45,91.73,68736.0
2016-04-27 12:25:00,91.74,91.74,91.55,91.55,46499.0,91.74,91.74,91.55,91.55,46499.0
2016-04-27 12:30:00,91.55,91.66,91.25,91.25,82143.0,91.55,91.66,91.25,91.25,82143.0
2016-04-27 12:35:00,91.28,91.36,91.16,91.34,87630.0,91.28,91.36,91.16,91.34,87630.0
2016-04-27 12:40:00,91.34,91.35,90.98,91.03,127414.0,91.34,91.35,90.98,91.03,127414.0
2016-04-27 12:45:00,91.04,91.19,91.0,91.18,95745.0,91.04,91.19,91.0,91.18,95745.0
2016-04-27 12:50:00,91.17,91.17,90.96,90.96,76152.0,91.17,91.17,90.96,90.96,76152.0
2016-04-27 12:55:00,90.97,91.0,90.89,90.98,66551.0,90.97,91.0,90.89,90.98,66551.0
2016-04-27 13:00:00,90.98,91.06,90.94,90.98,52083.0,90.98,91.06,90.94,90.98,52083.0
2016-04-27 13:05:00,90.95,91.06,90.85,90.85,66035.0,90.95,91.06,90.85,90.85,66035.0
2016-04-27 13:10:00,90.88,90.93,90.74,90.8,73924.0,90.88,90.93,90.74,90.8,73924.0
2016-04-27 13:15:00,90.79,90.96,90.77,90.83,77732.0,90.79,90.96,90.77,90.83,77732.0
2016-04-27 13:20:00,90.84,90.93,90.71,90.8,94623.0,90.84,90.93,90.71,90.8,94623.0
2016-04-27 13:25:00,90.81,90.98,90.81,90.94,48411.0,90.81,90.98,90.81,90.94,48411.0
2016-04-27 13:30:00,90.93,91.0,90.85,90.92,42989.0,90.93,91.0,90.85,90.92,42989.0
2016-04-27 13:35:00,90.94,90.97,90.8,90.88,51379.0,90.94,90.97,90.8,90.88,51379.0
2016-04-27 13:40:00,90.87,90.91,90.83,90.9,57087.0,90.87,90.91,90.83,90.9,57087.0
2016-04-27 13:45:00,90.9,90.99,90.89,90.94,79829.0,90.9,90.99,90.89,90.94,79829.0
2016-04-27 13:50:00,90.95,90.98,90.86,90.88,41765.0,90.95,90.98,90.86,90.88,41765.0
2016-04-27 13:55:00,90.89,91.0,90.89,90.89,52100.0,90.89,91.0,90.89,90.89,52100.0
2016-04-27 14:00:00,90.88,91.31,90.77,90.97,261031.0,90.88,91.31,90.77,90.97,261031.0
2016-04-27 14:05:00,90.97,91.33,90.94,91.3,132347.0,90.97,91.33,90.94,91.3,132347.0
2016-04-27 14:10:00,91.29,91.33,91.05,91.1,136368.0,91.29,91.33,91.05,91.1,136368.0
2016-04-27 14:15:00,91.12,91.28,91.05,91.23,89151.0,91.12,91.28,91.05,91.23,89151.0
2016-04-27 14:20:00,91.22,91.31,91.04,91.13,106510.0,91.22,91.31,91.04,91.13,106510.0
2016-04-27 14:25:00,91.12,91.25,91.06,91.15,102346.0,91.12,91.25,91.06,91.15,102346.0
2016-04-27 14:30:00,91.19,91.21,90.98,91.01,123869.0,91.19,91.21,90.98,91.01,123869.0
2016-04-27 14:35:00,91.01,91.1,90.84,90.93,98556.0,91.01,91.1,90.84,90.93,98556.0
2016-04-27 14:40:00,90.94,91.0,90.85,90.89,94537.0,90.94,91.0,90.85,90.89,94537.0
2016-04-27 14:45:00,90.88,90.96,90.75,90.9,83317.0,90.88,90.96,90.75,90.9,83317.0
2016-04-27 14:50:00,90.87,90.9,90.72,90.85,102594.0,90.87,90.9,90.72,90.85,102594.0
2016-04-27 14:55:00,90.86,90.9,90.82,90.85,64886.0,90.86,90.9,90.82,90.85,64886.0
2016-04-27 15:00:00,90.85,91.0,90.84,90.9,132950.0,90.85,91.0,90.84,90.9,132950.0
2016-04-27 15:05:00,90.9,91.08,90.87,91.04,165029.0,90.9,91.08,90.87,91.04,165029.0
2016-04-27 15:10:00,91.04,91.14,90.95,91.13,149565.0,91.04,91.14,90.95,91.13,149565.0
2016-04-27 15:15:00,91.13,91.2,91.12,91.18,146572.0,91.13,91.2,91.12,91.18,146572.0
2016-04-27 15:20:00,91.19,91.3,91.11,91.17,176880.0,91.19,91.3,91.11,91.17,176880.0
2016-04-27 15:25:00,91.18,91.22,90.97,91.22,138551.0,91.18,91.22,90.97,91.22,138551.0
2016-04-27 15:30:00,91.22,91.38,91.08,91.34,240356.0,91.22,91.38,91.08,91.34,240356.0
2016-04-27 15:35:00,91.34,91.38,91.24,91.34,181325.0,91.34,91.38,91.24,91.34,181325.0
2016-04-27 15:40:00,91.35,91.37,91.12,91.15,130315.0,91.35,91.37,91.12,91.15,130315.0
2016-04-27 15:45:00,91.15,91.25,91.13,91.16,124650.0,91.15,91.25,91.13,91.16,124650.0
2016-04-27 15:50:00,91.16,91.16,90.92,91.0,229696.0,91.16,91.16,90.92,91.0,229696.0
2016-04-27 15:55:00,91.0,91.05,90.97,91.04,298939.0,91.0,91.05,90.97,91.04,298939.0
2016-04-28 09:30:00,91.43,92.15,91.3,91.99,418864.0,91.43,92.15,91.3,91.99,418864.0
2016-04-28 09:35:00,91.98,92.67,91.94,92.34,425197.0,91.98,92.67,91.94,92.34,425197.0
2016-04-28 09:40:00,92.31,92.52,92.0,92.17,225098.0,92.31,92.52,92.0,92.17,225098.0
2016-04-28 09:45:00,92.22,92.23,91.81,92.0,137447.0,92.22,92.23,91.81,92.0,137447.0
2016-04-28 09:50:00,91.98,92.1,90.76,90.96,422270.0,91.98,92.1,90.76,90.96,422270.0
2016-04-28 09:55:00,90.96,91.32,90.92,91.18,522964.0,90.96,91.32,90.92,91.18,522964.0
2016-04-28 10:00:00,91.18,91.59,91.14,91.54,243159.0,91.18,91.59,91.14,91.54,243159.0
2016-04-28 10:05:00,91.57,91.9,91.38,91.48,280230.0,91.57,91.9,91.38,91.48,280230.0
2016-04-28 10:10:00,91.48,91.59,91.25,91.49,208630.0,91.48,91.59,91.25,91.49,208630.0
2016-04-28 10:15:00,91.49,91.6,91.36,91.47,142830.0,91.49,91.6,91.36,91.47,142830.0
2016-04-28 10:20:00,91.47,91.66,91.45,91.65,121685.0,91.47,91.66,91.45,91.65,121685.0
2016-04-28 10:25:00,91.65,92.04,91.65,92.02,271184.0,91.65,92.04,91.65,92.02,271184.0
2016-04-28 10:30:00,92.03,92.12,91.93,92.11,200445.0,92.03,92.12,91.93,92.11,200445.0
2016-04-28 10:35:00,92.11,92.4,92.02,92.37,145731.0,92.11,92.4,92.02,92.37,145731.0
2016-04-28 10:40:00,92.37,92.6,92.35,92.54,366081.0,92.37,92.6,92.35,92.54,366081.0
2016-04-28 10:45:00,92.53,92.58,92.35,92.46,207038.0,92.53,92.58,92.35,92.46,207038.0
2016-04-28 10:50:00,92.48,92.48,92.1,92.1,176815.0,92.48,92.48,92.1,92.1,176815.0
2016-04-28 10:55:00,92.12,92.33,92.1,92.26,115066.0,92.12,92.33,92.1,92.26,115066.0
2016-04-28 11:00:00,92.27,92.29,92.15,92.2,108113.0,92.27,92.29,92.15,92.2,108113.0
2016-04-28 11:05:00,92.2,92.23,92.06,92.12,103494.0,92.2,92.23,92.06,92.12,103494.0
2016-04-28 11:10:00,92.11,92.22,92.06,92.22,119071.0,92.11,92.22,92.06,92.22,119071.0
2016-04-28 11:15:00,92.21,92.41,92.2,92.34,123334.0,92.21,92.41,92.2,92.34,123334.0
2016-04-28 11:20:00,92.34,92.4,92.18,92.29,88350.0,92.34,92.4,92.18,92.29,88350.0
2016-04-28 11:25:00,92.3,92.4,92.3,92.39,61218.0,92.3,92.4,92.3,92.39,61218.0
2016-04-28 11:30:00,92.4,92.5,92.36,92.38,69022.0,92.4,92.5,92.36,92.38,69022.0
2016-04-28 11:35:00,92.39,92.42,92.35,92.35,72968.0,92.39,92.42,92.35,92.35,72968.0
2016-04-28 11:40:00,92.35,92.54,92.29,92.53,98384.0,92.35,92.54,92.29,92.53,98384.0
2016-04-28 11:45:00,92.53,92.55,92.3,92.32,119707.0,92.53,92.55,92.3,92.32,119707.0
2016-04-28 11:50:00,92.31,92.44,92.29,92.31,99513.0,92.31,92.44,92.29,92.31,99513.0
2016-04-28 11:55:00,92.31,92.35,92.19,92.32,102490.0,92.31,92.35,92.19,92.32,102490.0
2016-04-28 12:00:00,92.32,92.39,92.2,92.29,97985.0,92.32,92.39,92.2,92.29,97985.0
2016-04-28 12:05:00,92.31,92.41,92.26,92.38,73411.0,92.31,92.41,92.26,92.38,73411.0
2016-04-28 12:10:00,92.36,92.36,92.21,92.25,69580.0,92.36,92.36,92.21,92.25,69580.0
2016-04-28 12:15:00,92.25,92.34,92.23,92.25,62161.0,92.25,92.34,92.23,92.25,62161.0
2016-04-28 12:20:00,92.26,92.27,92.04,92.04,120792.0,92.26,92.27,92.04,92.04,120792.0
2016-04-28 12:25:00,92.05,92.15,91.93,92.0,126660.0,92.05,92.15,91.93,92.0,126660.0
2016-04-28 12:30:00,92.0,92.0,91.9,91.93,78982.0,92.0,92.0,91.9,91.93,78982.0
2016-04-28 12:35:00,91.94,92.05,91.75,92.01,97848.0,91.94,92.05,91.75,92.01,97848.0
2016-04-28 12:40:00,92.0,92.08,91.84,92.06,63349.0,92.0,92.08,91.84,92.06,63349.0
2016-04-28 12:45:00,92.07,92.15,91.95,92.0,49669.0,92.07,92.15,91.95,92.0,49669.0
2016-04-28 12:50:00,92.0,92.08,91.9,92.07,46137.0,92.0,92.08,91.9,92.07,46137.0
2016-04-28 12:55:00,92.06,92.12,91.88,91.88,39371.0,92.06,92.12,91.88,91.88,39371.0
2016-04-28 13:00:00,91.85,91.88,91.66,91.68,77423.0,91.85,91.88,91.66,91.68,77423.0
2016-04-28 13:05:00,91.66,91.84,91.62,91.63,87175.0,91.66,91.84,91.62,91.63,87175.0
2016-04-28 13:10:00,91.61,91.7,91.48,91.7,150896.0,91.61,91.7,91.48,91.7,150896.0
2016-04-28 13:15:00,91.7,91.75,91.58,91.71,45263.0,91.7,91.75,91.58,91.71,45263.0
2016-04-28 13:20:00,91.7,91.82,91.69,91.77,45292.0,91.7,91.82,91.69,91.77,45292.0
2016-04-28 13:25:00,91.78,91.8,91.71,91.8,36082.0,91.78,91.8,91.71,91.8,36082.0
2016-04-28 13:30:00,91.8,91.91,91.69,91.8,74529.0,91.8,91.91,91.69,91.8,74529.0
2016-04-28 13:35:00,91.81,91.81,91.6,91.62,68905.0,91.81,91.81,91.6,91.62,68905.0
2016-04-28 13:40:00,91.62,91.65,91.51,91.65,61490.0,91.62,91.65,91.51,91.65,61490.0
2016-04-28 13:45:00,91.65,91.66,91.5,91.58,59385.0,91.65,91.66,91.5,91.58,59385.0
2016-04-28 13:50:00,91.59,91.78,91.57,91.74,56156.0,91.59,91.78,91.57,91.74,56156.0
2016-04-28 13:55:00,91.75,91.79,91.69,91.76,50691.0,91.75,91.79,91.69,91.76,50691.0
2016-04-28 14:00:00,91.76,91.83,91.65,91.73,74582.0,91.76,91.83,91.65,91.73,74582.0
2016-04-28 14:05:00,91.73,91.77,91.6,91.63,52940.0,91.73,91.77,91.6,91.63,52940.0
2016-04-28 14:10:00,91.64,91.68,91.56,91.68,37981.0,91.64,91.68,91.56,91.68,37981.0
2016-04-28 14:15:00,91.65,91.67,91.4,91.43,44928.0,91.65,91.67,91.4,91.43,44928.0
2016-04-28 14:20:00,91.42,91.43,91.3,91.43,47067.0,91.42,91.43,91.3,91.43,47067.0
2016-04-28 14:25:00,91.43,91.49,91.37,91.4,39954.0,91.43,91.49,91.37,91.4,39954.0
2016-04-28 14:30:00,91.39,91.43,91.16,91.16,62698.0,91.39,91.43,91.16,91.16,62698.0
2016-04-28 14:35:00,91.17,91.25,91.0,91.03,123726.0,91.17,91.25,91.0,91.03,123726.0
2016-04-28 14:40:00,91.03,91.05,90.9,90.9,97261.0,91.03,91.05,90.9,90.9,97261.0
2016-04-28 14:45:00,90.89,90.9,90.71,90.79,114409.0,90.89,90.9,90.71,90.79,114409.0
2016-04-28 14:50:00,90.78,90.84,90.7,90.78,50881.0,90.78,90.84,90.7,90.78,50881.0
2016-04-28 14:55:00,90.79,91.0,90.6,90.99,143914.0,90.79,91.0,90.6,90.99,143914.0
2016-04-28 15:00:00,91.0,91.02,90.86,90.94,69321.0,91.0,91.02,90.86,90.94,69321.0
2016-04-28 15:05:00,90.95,90.95,90.7,90.7,61274.0,90.95,90.95,90.7,90.7,61274.0
2016-04-28 15:10:00,90.7,90.74,90.56,90.57,119880.0,90.7,90.74,90.56,90.57,119880.0
2016-04-28 15:15:00,90.57,90.67,90.51,90.56,131647.0,90.57,90.67,90.51,90.56,131647.0
2016-04-28 15:20:00,90.55,90.58,90.5,90.54,105131.0,90.55,90.58,90.5,90.54,105131.0
2016-04-28 15:25:00,90.54,90.55,90.21,90.23,217514.0,90.54,90.55,90.21,90.23,217514.0
2016-04-28 15:30:00,90.21,90.54,90.21,90.39,141205.0,90.21,90.54,90.21,90.39,141205.0
2016-04-28 15:35:00,90.4,90.56,90.35,90.36,107105.0,90.4,90.56,90.35,90.36,107105.0
2016-04-28 15:40:00,90.34,90.4,90.29,90.33,148414.0,90.34,90.4,90.29,90.33,148414.0
2016-04-28 15:45:00,90.33,90.48,90.3,90.3,158911.0,90.33,90.48,90.3,90.3,158911.0
2016-04-28 15:50:00,90.3,90.33,90.13,90.19,260873.0,90.3,90.33,90.13,90.19,260873.0
2016-04-28 15:55:00,90.18,90.29,90.09,90.28,301077.0,90.18,90.29,90.09,90.28,301077.0
2016-04-29 09:30:00,90.47,90.56,89.41,89.59,823590.0,90.47,90.56,89.41,89.59,823590.0
2016-04-29 09:35:00,89.64,90.39,89.63,90.13,351879.0,89.64,90.39,89.63,90.13,351879.0
2016-04-29 09:40:00,90.1,90.39,89.67,89.79,254901.0,90.1,90.39,89.67,89.79,254901.0
2016-04-29 09:45:00,89.71,89.98,89.54,89.75,238976.0,89.71,89.98,89.54,89.75,238976.0
2016-04-29 09:50:00,89.75,90.03,89.56,89.77,173152.0,89.75,90.03,89.56,89.77,173152.0
2016-04-29 09:55:00,89.81,90.02,89.71,89.8,104361.0,89.81,90.02,89.71,89.8,104361.0
2016-04-29 10:00:00,89.78,89.78,89.25,89.28,302487.0,89.78,89.78,89.25,89.28,302487.0
2016-04-29 10:05:00,89.26,89.31,89.01,89.19,340467.0,89.26,89.31,89.01,89.19,340467.0
2016-04-29 10:10:00,89.19,89.5,89.12,89.2,200045.0,89.19,89.5,89.12,89.2,200045.0
2016-04-29 10:15:00,89.22,89.23,89.03,89.12,187681.0,89.22,89.23,89.03,89.12,187681.0
2016-04-29 10:20:00,89.12,89.12,88.86,88.93,310287.0,89.12,89.12,88.86,88.93,310287.0
2016-04-29 10:25:00,88.94,89.33,88.9,89.23,219841.0,88.94,89.33,88.9,89.23,219841.0
2016-04-29 10:30:00,89.22,89.35,88.77,88.79,199638.0,89.22,89.35,88.77,88.79,199638.0
2016-04-29 10:35:00,88.77,89.17,88.75,89.1,202019.0,88.77,89.17,88.75,89.1,202019.0
2016-04-29 10:40:00,89.1,89.13,88.85,88.9,94207.0,89.1,89.13,88.85,88.9,94207.0
2016-04-29 10:45:00,88.9,89.08,88.75,89.0,221470.0,88.9,89.08,88.75,89.0,221470.0
2016-04-29 10:50:00,89.0,89.09,88.77,88.86,187495.0,89.0,89.09,88.77,88.86,187495.0
2016-04-29 10:55:00,88.86,89.05,88.82,88.92,123930.0,88.86,89.05,88.82,88.92,123930.0
2016-04-29 11:00:00,88.92,88.99,88.6,88.81,191641.0,88.92,88.99,88.6,88.81,191641.0
2016-04-29 11:05:00,88.81,88.82,88.62,88.8,163554.0,88.81,88.82,88.62,88.8,163554.0
2016-04-29 11:10:00,88.8,88.97,88.56,88.85,190281.0,88.8,88.97,88.56,88.85,190281.0
2016-04-29 11:15:00,88.86,88.95,88.65,88.66,143785.0,88.86,88.95,88.65,88.66,143785.0
2016-04-29 11:20:00,88.65,88.66,88.28,88.44,326550.0,88.65,88.66,88.28,88.44,326550.0
2016-04-29 11:25:00,88.43,88.46,88.21,88.22,175268.0,88.43,88.46,88.21,88.22,175268.0
2016-04-29 11:30:00,88.24,88.38,88.23,88.33,163755.0,88.24,88.38,88.23,88.33,163755.0
2016-04-29 11:35:00,88.31,88.54,88.24,88.5,165979.0,88.31,88.54,88.24,88.5,165979.0
2016-04-29 11:40:00,88.5,88.67,88.4,88.62,133864.0,88.5,88.67,88.4,88.62,133864.0
2016-04-29 11:45:00,88.63,88.72,88.41,88.67,103362.0,88.63,88.72,88.41,88.67,103362.0
2016-04-29 11:50:00,88.68,88.89,88.63,88.81,171864.0,88.68,88.89,88.63,88.81,171864.0
2016-04-29 11:55:00,88.81,89.26,88.76,89.22,171112.0,88.81,89.26,88.76,89.22,171112.0
2016-04-29 12:00:00,89.23,89.28,89.07,89.23,162618.0,89.23,89.28,89.07,89.23,162618.0
2016-04-29 12:05:00,89.23,89.45,89.22,89.44,164022.0,89.23,89.45,89.22,89.44,164022.0
2016-04-29 12:10:00,89.43,89.56,89.4,89.41,105161.0,89.43,89.56,89.4,89.41,105161.0
2016-04-29 12:15:00,89.43,89.74,89.42,89.72,126830.0,89.43,89.74,89.42,89.72,126830.0
2016-04-29 12:20:00,89.71,89.73,89.38,89.39,121183.0,89.71,89.73,89.38,89.39,121183.0
2016-04-29 12:25:00,89.39,89.56,89.36,89.45,58172.0,89.39,89.56,89.36,89.45,58172.0
2016-04-29 12:30:00,89.47,89.47,89.28,89.28,56869.0,89.47,89.47,89.28,89.28,56869.0
2016-04-29 12:35:00,89.3,89.5,89.18,89.46,57234.0,89.3,89.5,89.18,89.46,57234.0
2016-04-29 12:40:00,89.46,89.53,89.33,89.43,32035.0,89.46,89.53,89.33,89.43,32035.0
2016-04-29 12:45:00,89.42,89.67,89.38,89.62,103792.0,89.42,89.67,89.38,89.62,103792.0
2016-04-29 12:50:00,89.62,89.73,89.34,89.41,82114.0,89.62,89.73,89.34,89.41,82114.0
2016-04-29 12:55:00,89.42,89.65,89.38,89.42,126138.0,89.42,89.65,89.38,89.42,126138.0
2016-04-29 13:00:00,89.42,89.62,89.39,89.6,40236.0,89.42,89.62,89.39,89.6,40236.0
2016-04-29 13:05:00,89.6,89.7,89.52,89.6,78462.0,89.6,89.7,89.52,89.6,78462.0
2016-04-29 13:10:00,89.59,89.66,89.44,89.6,64328.0,89.59,89.66,89.44,89.6,64328.0
2016-04-29 13:15:00,89.63,89.67,89.57,89.62,76282.0,89.63,89.67,89.57,89.62,76282.0
2016-04-29 13:20:00,89.61,89.9,89.57,89.85,89378.0,89.61,89.9,89.57,89.85,89378.0
2016-04-29 13:25:00,89.86,89.98,89.69,89.95,208388.0,89.86,89.98,89.69,89.95,208388.0
2016-04-29 13:30:00,89.96,90.03,89.69,89.75,169460.0,89.96,90.03,89.69,89.75,169460.0
2016-04-29 13:35:00,89.76,90.0,89.68,89.8,119869.0,89.76,90.0,89.68,89.8,119869.0
2016-04-29 13:40:00,89.8,89.8,89.52,89.59,80597.0,89.8,89.8,89.52,89.59,80597.0
2016-04-29 13:45:00,89.6,89.68,89.53,89.6,84711.0,89.6,89.68,89.53,89.6,84711.0
2016-04-29 13:50:00,89.65,89.69,89.46,89.48,238824.0,89.65,89.69,89.46,89.48,238824.0
2016-04-29 13:55:00,89.48,89.48,89.32,89.36,150791.0,89.48,89.48,89.32,89.36,150791.0
2016-04-29 14:00:00,89.36,89.58,89.35,89.41,197217.0,89.36,89.58,89.35,89.41,197217.0
2016-04-29 14:05:00,89.39,89.42,89.19,89.25,132784.0,89.39,89.42,89.19,89.25,132784.0
2016-04-29 14:10:00,89.27,89.38,89.22,89.36,54045.0,89.27,89.38,89.22,89.36,54045.0
2016-04-29 14:15:00,89.35,89.38,89.23,89.32,49974.0,89.35,89.38,89.23,89.32,49974.0
2016-04-29 14:20:00,89.3,89.47,89.27,89.37,63818.0,89.3,89.47,89.27,89.37,63818.0
2016-04-29 14:25:00,89.38,89.48,89.28,89.43,51910.0,89.38,89.48,89.28,89.43,51910.0
2016-04-29 14:30:00,89.42,89.5,89.32,89.47,40309.0,89.42,89.5,89.32,89.47,40309.0
2016-04-29 14:35:00,89.47,89.47,89.25,89.27,101674.0,89.47,89.47,89.25,89.27,101674.0
2016-04-29 14:40:00,89.29,89.31,89.11,89.16,58975.0,89.29,89.31,89.11,89.16,58975.0
2016-04-29 14:45:00,89.17,89.53,89.12,89.5,203554.0,89.17,89.53,89.12,89.5,203554.0
2016-04-29 14:50:00,89.5,89.54,89.36,89.48,88446.0,89.5,89.54,89.36,89.48,88446.0
2016-04-29 14:55:00,89.49,89.56,89.3,89.42,94786.0,89.49,89.56,89.3,89.42,94786.0
2016-04-29 15:00:00,89.42,89.5,89.34,89.43,43961.0,89.42,89.5,89.34,89.43,43961.0
2016-04-29 15:05:00,89.43,89.68,89.39,89.56,122690.0,89.43,89.68,89.39,89.56,122690.0
2016-04-29 15:10:00,89.57,89.89,89.56,89.89,133616.0,89.57,89.89,89.56,89.89,133616.0
2016-04-29 15:15:00,89.88,89.97,89.83,89.89,86804.0,89.88,89.97,89.83,89.89,86804.0
2016-04-29 15:20:00,89.89,89.93,89.7,89.7,96626.0,89.89,89.93,89.7,89.7,96626.0
2016-04-29 15:25:00,89.72,89.81,89.6,89.65,81027.0,89.72,89.81,89.6,89.65,81027.0
2016-04-29 15:30:00,89.64,90.02,89.64,89.98,164152.0,89.64,90.02,89.64,89.98,164152.0
2016-04-29 15:35:00,89.99,89.99,89.81,89.85,133038.0,89.99,89.99,89.81,89.85,133038.0
2016-04-29 15:40:00,89.87,90.01,89.87,89.98,162601.0,89.87,90.01,89.87,89.98,162601.0
2016-04-29 15:45:00,89.97,90.08,89.92,89.97,265245.0,89.97,90.08,89.92,89.97,265245.0
2016-04-29 15:50:00,89.96,90.05,89.95,90.0,336644.0,89.96,90.05,89.95,90.0,336644.0
2016-04-29 15:55:00,89.99,90.07,89.88,90.03,525730.0,89.99,90.07,89.88,90.03,525730.0
2016-05-02 09:30:00,90.41,90.51,89.89,90.21,277064.0,90.41,90.51,89.89,90.21,277064.0
2016-05-02 09:35:00,90.2,91.09,90.2,90.95,372089.0,90.2,91.09,90.2,90.95,372089.0
2016-05-02 09:40:00,90.98,91.8,90.95,91.55,416686.0,90.98,91.8,90.95,91.55,416686.0
2016-05-02 09:45:00,91.58,91.85,91.07,91.41,422216.0,91.58,91.85,91.07,91.41,422216.0
2016-05-02 09:50:00,91.4,91.7,91.23,91.47,499493.0,91.4,91.7,91.23,91.47,499493.0
2016-05-02 09:55:00,91.48,91.5,91.18,91.19,218976.0,91.48,91.5,91.18,91.19,218976.0
2016-05-02 10:00:00,91.19,91.27,90.85,90.89,222615.0,91.19,91.27,90.85,90.89,222615.0
2016-05-02 10:05:00,90.88,91.02,90.76,90.96,204784.0,90.88,91.02,90.76,90.96,204784.0
2016-05-02 10:10:00,90.96,91.09,90.83,90.9,139468.0,90.96,91.09,90.83,90.9,139468.0
2016-05-02 10:15:00,90.92,91.08,90.8,91.02,141087.0,90.92,91.08,90.8,91.02,141087.0
2016-05-02 10:20:00,91.02,91.11,90.89,90.98,125437.0,91.02,91.11,90.89,90.98,125437.0
2016-05-02 10:25:00,90.98,91.12,90.77,90.81,144386.0,90.98,91.12,90.77,90.81,144386.0
2016-05-02 10:30:00,90.8,90.89,90.52,90.54,181506.0,90.8,90.89,90.52,90.54,181506.0
2016-05-02 10:35:00,90.55,90.64,90.35,90.56,196145.0,90.55,90.64,90.35,90.56,196145.0
2016-05-02 10:40:00,90.57,90.58,90.27,90.4,132697.0,90.57,90.58,90.27,90.4,132697.0
2016-05-02 10:45:00,90.41,90.91,90.41,90.9,133952.0,90.41,90.91,90.41,90.9,133952.0
2016-05-02 10:50:00,90.9,90.98,90.57,90.74,121298.0,90.9,90.98,90.57,90.74,121298.0
2016-05-02 10:55:00,90.73,90.84,90.4,90.5,103081.0,90.73,90.84,90.4,90.5,103081.0
2016-05-02 11:00:00,90.51,90.75,90.49,90.53,68066.0,90.51,90.75,90.49,90.53,68066.0
2016-05-02 11:05:00,90.51,90.64,90.35,90.43,81389.0,90.51,90.64,90.35,90.43,81389.0
2016-05-02 11:10:00,90.43,90.6,90.37,90.37,95800.0,90.43,90.6,90.37,90.37,95800.0
2016-05-02 11:15:00,90.4,90.63,90.26,90.6,125972.0,90.4,90.63,90.26,90.6,125972.0
2016-05-02 11:20:00,90.59,90.65,90.47,90.63,45661.0,90.59,90.65,90.47,90.63,45661.0
2016-05-02 11:25:00,90.63,90.79,90.51,90.76,70513.0,90.63,90.79,90.51,90.76,70513.0
2016-05-02 11:30:00,90.77,90.92,90.61,90.88,85174.0,90.77,90.92,90.61,90.88,85174.0
2016-05-02 11:35:00,90.89,90.94,90.82,90.9,86123.0,90.89,90.94,90.82,90.9,86123.0
2016-05-02 11:40:00,90.9,90.93,90.61,90.65,88897.0,90.9,90.93,90.61,90.65,88897.0
2016-05-02 11:45:00,90.67,90.76,90.57,90.7,74682.0,90.67,90.76,90.57,90.7,74682.0
2016-05-02 11:50:00,90.7,90.98,90.69,90.9,90993.0,90.7,90.98,90.69,90.9,90993.0
2016-05-02 11:55:00,90.93,91.1,90.86,90.96,145264.0,90.93,91.1,90.86,90.96,145264.0
2016-05-02 12:00:00,90.96,91.09,90.84,91.09,116206.0,90.96,91.09,90.84,91.09,116206.0
2016-05-02 12:05:00,91.1,91.2,91.05,91.1,129194.0,91.1,91.2,91.05,91.1,129194.0
2016-05-02 12:10:00,91.1,91.14,91.02,91.09,74543.0,91.1,91.14,91.02,91.09,74543.0
2016-05-02 12:15:00,91.1,91.32,91.1,91.31,139090.0,91.1,91.32,91.1,91.31,139090.0
2016-05-02 12:20:00,91.33,91.34,91.13,91.18,57728.0,91.33,91.34,91.13,91.18,57728.0
2016-05-02 12:25:00,91.19,91.26,90.99,91.02,53887.0,91.19,91.26,90.99,91.02,53887.0
2016-05-02 12:30:00,91.01,91.19,91.01,91.16,53816.0,91.01,91.19,91.01,91.16,53816.0
2016-05-02 12:35:00,91.16,91.25,90.98,91.04,128997.0,91.16,91.25,90.98,91.04,128997.0
2016-05-02 12:40:00,91.03,91.15,90.94,91.07,95667.0,91.03,91.15,90.94,91.07,95667.0
2016-05-02 12:45:00,91.07,91.12,90.99,90.99,55668.0,91.07,91.12,90.99,90.99,55668.0
2016-05-02 12:50:00,91.0,91.08,90.96,91.05,39679.0,91.0,91.08,90.96,91.05,39679.0
2016-05-02 12:55:00,91.05,91.11,90.96,91.1,35192.0,91.05,91.11,90.96,91.1,35192.0
2016-05-02 13:00:00,91.1,91.1,90.97,91.01,65582.0,91.1,91.1,90.97,91.01,65582.0
2016-05-02 13:05:00,91.02,91.15,91.0,91.12,58896.0,91.02,91.15,91.0,91.12,58896.0
2016-05-02 13:10:00,91.11,91.38,91.09,91.38,86475.0,91.11,91.38,91.09,91.38,86475.0
2016-05-02 13:15:00,91.37,91.54,91.37,91.53,181317.0,91.37,91.54,91.37,91.53,181317.0
2016-05-02 13:20:00,91.54,91.61,91.35,91.44,156072.0,91.54,91.61,91.35,91.44,156072.0
2016-05-02 13:25:00,91.44,91.63,91.44,91.63,69004.0,91.44,91.63,91.44,91.63,69004.0
2016-05-02 13:30:00,91.61,91.64,91.54,91.63,69517.0,91.61,91.64,91.54,91.63,69517.0
2016-05-02 13:35:00,91.64,91.73,91.61,91.69,79786.0,91.64,91.73,91.61,91.69,79786.0
2016-05-02 13:40:00,91.7,92.0,91.7,91.96,175625.0,91.7,92.0,91.7,91.96,175625.0
2016-05-02 13:45:00,91.97,91.98,91.77,91.9,115233.0,91.97,91.98,91.77,91.9,115233.0
2016-05-02 13:50:00,91.91,91.91,91.74,91.88,97536.0,91.91,91.91,91.74,91.88,97536.0
2016-05-02 13:55:00,91.86,92.05,91.74,92.05,127328.0,91.86,92.05,91.74,92.05,127328.0
2016-05-02 14:00:00,92.03,92.08,91.88,91.93,121388.0,92.03,92.08,91.88,91.93,121388.0
2016-05-02 14:05:00,91.93,92.13,91.92,92.07,105515.0,91.93,92.13,91.92,92.07,105515.0
2016-05-02 14:10:00,92.07,92.18,92.02,92.16,78973.0,92.07,92.18,92.02,92.16,78973.0
2016-05-02 14:15:00,92.16,92.25,92.16,92.19,135016.0,92.16,92.25,92.16,92.19,135016.0
2016-05-02 14:20:00,92.19,92.3,92.18,92.25,124176.0,92.19,92.3,92.18,92.25,124176.0
2016-05-02 14:25:00,92.25,92.27,92.13,92.23,119851.0,92.25,92.27,92.13,92.23,119851.0
2016-05-02 14:30:00,92.23,92.31,92.15,92.17,99662.0,92.23,92.31,92.15,92.17,99662.0
2016-05-02 14:35:00,92.17,92.27,92.07,92.21,135863.0,92.17,92.27,92.07,92.21,135863.0
2016-05-02 14:40:00,92.2,92.26,92.17,92.18,61910.0,92.2,92.26,92.17,92.18,61910.0
2016-05-02 14:45:00,92.19,92.47,92.19,92.44,164584.0,92.19,92.47,92.19,92.44,164584.0
2016-05-02 14:50:00,92.45,92.49,92.4,92.47,82385.0,92.45,92.49,92.4,92.47,82385.0
2016-05-02 14:55:00,92.47,92.79,92.46,92.76,175742.0,92.47,92.79,92.46,92.76,175742.0
2016-05-02 15:00:00,92.76,92.77,92.57,92.61,125459.0,92.76,92.77,92.57,92.61,125459.0
2016-05-02 15:05:00,92.61,92.61,92.42,92.51,136518.0,92.61,92.61,92.42,92.51,136518.0
2016-05-02 15:10:00,92.52,92.6,92.4,92.55,115229.0,92.52,92.6,92.4,92.55,115229.0
2016-05-02 15:15:00,92.55,92.6,92.45,92.53,97756.0,92.55,92.6,92.45,92.53,97756.0
2016-05-02 15:20:00,92.52,92.6,92.5,92.53,92309.0,92.52,92.6,92.5,92.53,92309.0
2016-05-02 15:25:00,92.53,92.62,92.48,92.53,136102.0,92.53,92.62,92.48,92.53,136102.0
2016-05-02 15:30:00,92.52,92.59,92.44,92.45,137194.0,92.52,92.59,92.44,92.45,137194.0
2016-05-02 15:35:00,92.44,92.71,92.42,92.7,208702.0,92.44,92.71,92.42,92.7,208702.0
2016-05-02 15:40:00,92.71,92.9,92.69,92.88,185327.0,92.71,92.9,92.69,92.88,185327.0
2016-05-02 15:45:00,92.87,92.99,92.78,92.94,234446.0,92.87,92.99,92.78,92.94,234446.0
2016-05-02 15:50:00,92.94,93.0,92.9,93.0,323720.0,92.94,93.0,92.9,93.0,323720.0
2016-05-02 15:55:00,92.99,93.22,92.96,93.13,564776.0,92.99,93.22,92.96,93.13,564776.0
2016-05-03 09:30:00,92.08,93.1,92.07,92.95,456496.0,92.08,93.1,92.07,92.95,456496.0
2016-05-03 09:35:00,92.97,93.01,92.3,92.39,302084.0,92.97,93.01,92.3,92.39,302084.0
2016-05-03 09:40:00,92.34,93.25,92.25,93.15,306255.0,92.34,93.25,92.25,93.15,306255.0
2016-05-03 09:45:00,93.07,93.07,92.12,92.12,314519.0,93.07,93.07,92.12,92.12,314519.0
2016-05-03 09:50:00,92.12,92.13,91.67,92.06,342647.0,92.12,92.13,91.67,92.06,342647.0
2016-05-03 09:55:00,92.08,92.08,91.7,91.95,209223.0,92.08,92.08,91.7,91.95,209223.0
2016-05-03 10:00:00,91.99,91.99,91.3,91.51,325984.0,91.99,91.99,91.3,91.51,325984.0
2016-05-03 10:05:00,91.5,91.8,91.44,91.78,134557.0,91.5,91.8,91.44,91.78,134557.0
2016-05-03 10:10:00,91.77,91.87,91.43,91.72,145662.0,91.77,91.87,91.43,91.72,145662.0
2016-05-03 10:15:00,91.7,91.92,91.58,91.86,161816.0,91.7,91.92,91.58,91.86,161816.0
2016-05-03 10:20:00,91.88,92.03,91.73,92.03,125697.0,91.88,92.03,91.73,92.03,125697.0
2016-05-03 10:25:00,92.02,92.05,91.79,91.92,118581.0,92.02,92.05,91.79,91.92,118581.0
2016-05-03 10:30:00,91.91,92.01,91.7,91.71,115697.0,91.91,92.01,91.7,91.71,115697.0
2016-05-03 10:35:00,91.67,91.67,91.37,91.58,109951.0,91.67,91.67,91.37,91.58,109951.0
2016-05-03 10:40:00,91.55,91.66,91.37,91.48,128833.0,91.55,91.66,91.37,91.48,128833.0
2016-05-03 10:45:00,91.48,91.87,91.41,91.78,124343.0,91.48,91.87,91.41,91.78,124343.0
2016-05-03 10:50:00,91.8,91.98,91.79,91.85,122133.0,91.8,91.98,91.79,91.85,122133.0
2016-05-03 10:55:00,91.84,91.98,91.8,91.85,69231.0,91.84,91.98,91.8,91.85,69231.0
2016-05-03 11:00:00,91.85,91.98,91.71,91.96,96627.0,91.85,91.98,91.71,91.96,96627.0
2016-05-03 11:05:00,91.93,92.24,91.9,92.16,128292.0,91.93,92.24,91.9,92.16,128292.0
2016-05-03 11:10:00,92.13,92.22,92.05,92.14,96466.0,92.13,92.22,92.05,92.14,96466.0
2016-05-03 11:15:00,92.14,92.31,92.1,92.18,125498.0,92.14,92.31,92.1,92.18,125498.0
2016-05-03 11:20:00,92.18,92.3,92.1,92.19,81288.0,92.18,92.3,92.1,92.19,81288.0
2016-05-03 11:25:00,92.2,92.52,92.16,92.5,132094.0,92.2,92.52,92.16,92.5,132094.0
2016-05-03 11:30:00,92.51,92.51,91.89,91.94,180918.0,92.51,92.51,91.89,91.94,180918.0
2016-05-03 11:35:00,91.96,92.24,91.95,92.07,110487.0,91.96,92.24,91.95,92.07,110487.0
2016-05-03 11:40:00,92.04,92.08,91.85,91.85,74718.0,92.04,92.08,91.85,91.85,74718.0
2016-05-03 11:45:00,91.84,91.88,91.77,91.85,44628.0,91.84,91.88,91.77,91.85,44628.0
2016-05-03 11:50:00,91.85,91.96,91.77,91.92,92328.0,91.85,91.96,91.77,91.92,92328.0
2016-05-03 11:55:00,91.89,91.9,91.69,91.69,56609.0,91.89,91.9,91.69,91.69,56609.0
2016-05-03 12:00:00,91.71,91.78,91.5,91.63,131747.0,91.71,91.78,91.5,91.63,131747.0
2016-05-03 12:05:00,91.61,91.67,91.45,91.56,148498.0,91.61,91.67,91.45,91.56,148498.0
2016-05-03 12:10:00,91.58,91.59,91.38,91.38,119337.0,91.58,91.59,91.38,91.38,119337.0
2016-05-03 12:15:00,91.37,91.69,91.36,91.67,94213.0,91.37,91.69,91.36,91.67,94213.0
2016-05-03 12:20:00,91.67,91.68,91.55,91.55,82023.0,91.67,91.68,91.55,91.55,82023.0
2016-05-03 12:25:00,91.56,91.6,91.43,91.59,83233.0,91.56,91.6,91.43,91.59,83233.0
2016-05-03 12:30:00,91.6,91.79,91.59,91.79,76098.0,91.6,91.79,91.59,91.79,76098.0
2016-05-03 12:35:00,91.79,91.95,91.72,91.88,92441.0,91.79,91.95,91.72,91.88,92441.0
2016-05-03 12:40:00,91.87,91.93,91.68,91.69,58425.0,91.87,91.93,91.68,91.69,58425.0
2016-05-03 12:45:00,91.69,91.69,91.57,91.64,82250.0,91.69,91.69,91.57,91.64,82250.0
2016-05-03 12:50:00,91.64,91.84,91.63,91.81,88829.0,91.64,91.84,91.63,91.81,88829.0
2016-05-03 12:55:00,91.81,92.0,91.81,91.87,85989.0,91.81,92.0,91.81,91.87,85989.0
2016-05-03 13:00:00,91.88,91.89,91.67,91.71,55984.0,91.88,91.89,91.67,91.71,55984.0
2016-05-03 13:05:00,91.71,91.88,91.62,91.88,56240.0,91.71,91.88,91.62,91.88,56240.0
2016-05-03 13:10:00,91.89,91.91,91.81,91.83,53746.0,91.89,91.91,91.81,91.83,53746.0
2016-05-03 13:15:00,91.83,91.93,91.83,91.89,70126.0,91.83,91.93,91.83,91.89,70126.0
2016-05-03 13:20:00,91.9,91.98,91.76,91.82,119564.0,91.9,91.98,91.76,91.82,119564.0
2016-05-03 13:25:00,91.83,92.08,91.79,92.04,144930.0,91.83,92.08,91.79,92.04,144930.0
2016-05-03 13:30:00,92.03,92.11,91.85,91.91,82880.0,92.03,92.11,91.85,91.91,82880.0
2016-05-03 13:35:00,91.91,92.06,91.84,92.06,97837.0,91.91,92.06,91.84,92.06,97837.0
2016-05-03 13:40:00,92.06,92.17,92.01,92.12,59713.0,92.06,92.17,92.01,92.12,59713.0
2016-05-03 13:45:00,92.11,92.24,92.09,92.13,80545.0,92.11,92.24,92.09,92.13,80545.0
2016-05-03 13:50:00,92.14,92.22,92.05,92.05,87719.0,92.14,92.22,92.05,92.05,87719.0
2016-05-03 13:55:00,92.05,92.1,91.9,91.93,69917.0,92.05,92.1,91.9,91.93,69917.0
2016-05-03 14:00:00,91.92,92.01,91.72,91.76,63273.0,91.92,92.01,91.72,91.76,63273.0
2016-05-03 14:05:00,91.74,91.81,91.6,91.7,72366.0,91.74,91.81,91.6,91.7,72366.0
2016-05-03 14:10:00,91.7,91.74,91.5,91.54,82735.0,91.7,91.74,91.5,91.54,82735.0
2016-05-03 14:15:00,91.55,91.66,91.46,91.52,69516.0,91.55,91.66,91.46,91.52,69516.0
2016-05-03 14:20:00,91.52,91.6,91.45,91.56,69053.0,91.52,91.6,91.45,91.56,69053.0
2016-05-03 14:25:00,91.57,91.6,91.45,91.59,125248.0,91.57,91.6,91.45,91.59,125248.0
2016-05-03 14:30:00,91.6,91.62,91.53,91.56,101817.0,91.6,91.62,91.53,91.56,101817.0
2016-05-03 14:35:00,91.57,91.74,91.55,91.58,91949.0,91.57,91.74,91.55,91.58,91949.0
2016-05-03 14:40:00,91.57,91.57,91.43,91.56,97020.0,91.57,91.57,91.43,91.56,97020.0
2016-05-03 14:45:00,91.54,91.66,91.4,91.44,134809.0,91.54,91.66,91.4,91.44,134809.0
2016-05-03 14:50:00,91.43,91.59,91.4,91.59,91686.0,91.43,91.59,91.4,91.59,91686.0
2016-05-03 14:55:00,91.57,91.7,91.5,91.61,141061.0,91.57,91.7,91.5,91.61,141061.0
2016-05-03 15:00:00,91.62,91.66,91.49,91.58,66723.0,91.62,91.66,91.49,91.58,66723.0
2016-05-03 15:05:00,91.59,91.68,91.58,91.65,98260.0,91.59,91.68,91.58,91.65,98260.0
2016-05-03 15:10:00,91.66,91.67,91.47,91.55,99534.0,91.66,91.67,91.47,91.55,99534.0
2016-05-03 15:15:00,91.55,91.66,91.54,91.59,117827.0,91.55,91.66,91.54,91.59,117827.0
2016-05-03 15:20:00,91.59,91.63,91.41,91.56,82024.0,91.59,91.63,91.41,91.56,82024.0
2016-05-03 15:25:00,91.57,91.73,91.54,91.68,146573.0,91.57,91.73,91.54,91.68,146573.0
2016-05-03 15:30:00,91.68,91.79,91.48,91.6,98507.0,91.68,91.79,91.48,91.6,98507.0
2016-05-03 15:35:00,91.58,91.59,91.44,91.5,59857.0,91.58,91.59,91.44,91.5,59857.0
2016-05-03 15:40:00,91.51,91.53,91.38,91.44,84279.0,91.51,91.53,91.38,91.44,84279.0
2016-05-03 15:45:00,91.44,91.64,91.41,91.58,106455.0,91.44,91.64,91.41,91.58,106455.0
2016-05-03 15:50:00,91.56,91.65,91.54,91.62,186739.0,91.56,91.65,91.54,91.62,186739.0
2016-05-03 15:55:00,91.62,91.63,91.47,91.55,283721.0,91.62,91.63,91.47,91.55,283721.0
2016-05-04 09:30:00,91.0,91.55,90.91,91.22,218317.0,91.0,91.55,90.91,91.22,218317.0
2016-05-04 09:35:00,91.27,91.27,90.71,91.17,291747.0,91.27,91.27,90.71,91.17,291747.0
2016-05-04 09:40:00,91.16,91.23,90.72,90.91,138047.0,91.16,91.23,90.72,90.91,138047.0
2016-05-04 09:45:00,90.88,91.16,90.68,91.13,110761.0,90.88,91.16,90.68,91.13,110761.0
2016-05-04 09:50:00,91.13,91.28,91.04,91.2,86211.0,91.13,91.28,91.04,91.2,86211.0
2016-05-04 09:55:00,91.21,91.28,90.95,91.09,74469.0,91.21,91.28,90.95,91.09,74469.0
2016-05-04 10:00:00,91.2,91.24,91.0,91.2,74740.0,91.2,91.24,91.0,91.2,74740.0
2016-05-04 10:05:00,91.19,91.68,91.1,91.54,132305.0,91.19,91.68,91.1,91.54,132305.0
2016-05-04 10:10:00,91.55,91.9,91.54,91.79,193185.0,91.55,91.9,91.54,91.79,193185.0
2016-05-04 10:15:00,91.81,92.16,91.8,92.04,294416.0,91.81,92.16,91.8,92.04,294416.0
2016-05-04 10:20:00,92.05,92.07,91.78,91.89,111006.0,92.05,92.07,91.78,91.89,111006.0
2016-05-04 10:25:00,91.9,91.9,91.65,91.71,78489.0,91.9,91.9,91.65,91.71,78489.0
2016-05-04 10:30:00,91.71,91.85,91.52,91.71,76043.0,91.71,91.85,91.52,91.71,76043.0
2016-05-04 10:35:00,91.68,91.84,91.58,91.74,49703.0,91.68,91.84,91.58,91.74,49703.0
2016-05-04 10:40:00,91.74,91.76,91.34,91.38,97678.0,91.74,91.76,91.34,91.38,97678.0
2016-05-04 10:45:00,91.4,91.6,91.37,91.41,55107.0,91.4,91.6,91.37,91.41,55107.0
2016-05-04 10:50:00,91.42,91.57,91.26,91.3,86285.0,91.42,91.57,91.26,91.3,86285.0
2016-05-04 10:55:00,91.29,91.62,91.2,91.57,78714.0,91.29,91.62,91.2,91.57,78714.0
2016-05-04 11:00:00,91.58,91.98,91.52,91.98,141011.0,91.58,91.98,91.52,91.98,141011.0
2016-05-04 11:05:00,91.99,92.11,91.8,91.87,137771.0,91.99,92.11,91.8,91.87,137771.0
2016-05-04 11:10:00,91.92,91.94,91.63,91.69,57482.0,91.92,91.94,91.63,91.69,57482.0
2016-05-04 11:15:00,91.7,91.81,91.5,91.75,101441.0,91.7,91.81,91.5,91.75,101441.0
2016-05-04 11:20:00,91.74,91.76,91.5,91.6,69788.0,91.74,91.76,91.5,91.6,69788.0
2016-05-04 11:25:00,91.6,91.61,91.15,91.37,143347.0,91.6,91.61,91.15,91.37,143347.0
2016-05-04 11:30:00,91.4,91.57,91.3,91.55,82761.0,91.4,91.57,91.3,91.55,82761.0
2016-05-04 11:35:00,91.54,91.67,91.48,91.51,64201.0,91.54,91.67,91.48,91.51,64201.0
2016-05-04 11:40:00,91.51,91.72,91.5,91.62,28921.0,91.51,91.72,91.5,91.62,28921.0
2016-05-04 11:45:00,91.61,91.62,91.41,91.5,47175.0,91.61,91.62,91.41,91.5,47175.0
2016-05-04 11:50:00,91.5,91.58,91.42,91.51,26617.0,91.5,91.58,91.42,91.51,26617.0
2016-05-04 11:55:00,91.53,91.57,91.46,91.49,42107.0,91.53,91.57,91.46,91.49,42107.0
2016-05-04 12:00:00,91.5,91.55,91.43,91.47,17101.0,91.5,91.55,91.43,91.47,17101.0
2016-05-04 12:05:00,91.47,91.61,91.41,91.45,54217.0,91.47,91.61,91.41,91.45,54217.0
2016-05-04 12:10:00,91.43,91.7,91.43,91.64,61778.0,91.43,91.7,91.43,91.64,61778.0
2016-05-04 12:15:00,91.64,91.65,91.45,91.49,52017.0,91.64,91.65,91.45,91.49,52017.0
2016-05-04 12:20:00,91.46,91.66,91.46,91.56,25118.0,91.46,91.66,91.46,91.56,25118.0
2016-05-04 12:25:00,91.58,91.71,91.51,91.53,68082.0,91.58,91.71,91.51,91.53,68082.0
2016-05-04 12:30:00,91.52,91.54,91.35,91.39,86834.0,91.52,91.54,91.35,91.39,86834.0
2016-05-04 12:35:00,91.39,91.41,91.18,91.25,53887.0,91.39,91.41,91.18,91.25,53887.0
2016-05-04 12:40:00,91.24,91.28,91.11,91.16,54423.0,91.24,91.28,91.11,91.16,54423.0
2016-05-04 12:45:00,91.18,91.24,91.02,91.02,52174.0,91.18,91.24,91.02,91.02,52174.0
2016-05-04 12:50:00,91.03,91.13,90.93,91.06,68564.0,91.03,91.13,90.93,91.06,68564.0
2016-05-04 12:55:00,91.05,91.2,91.02,91.02,41859.0,91.05,91.2,91.02,91.02,41859.0
2016-05-04 13:00:00,91.04,91.2,91.0,91.11,39525.0,91.04,91.2,91.0,91.11,39525.0
2016-05-04 13:05:00,91.12,91.17,91.02,91.06,36669.0,91.12,91.17,91.02,91.06,36669.0
2016-05-04 13:10:00,91.04,91.05,90.89,90.95,78555.0,91.04,91.05,90.89,90.95,78555.0
2016-05-04 13:15:00,90.95,91.27,90.9,91.25,56619.0,90.95,91.27,90.9,91.25,56619.0
2016-05-04 13:20:00,91.25,91.38,91.21,91.29,71424.0,91.25,91.38,91.21,91.29,71424.0
2016-05-04 13:25:00,91.27,91.32,91.14,91.31,50133.0,91.27,91.32,91.14,91.31,50133.0
2016-05-04 13:30:00,91.31,91.33,91.15,91.24,44118.0,91.31,91.33,91.15,91.24,44118.0
2016-05-04 13:35:00,91.25,91.32,91.08,91.14,38250.0,91.25,91.32,91.08,91.14,38250.0
2016-05-04 13:40:00,91.12,91.21,91.06,91.13,46279.0,91.12,91.21,91.06,91.13,46279.0
2016-05-04 13:45:00,91.11,91.18,91.06,91.17,40084.0,91.11,91.18,91.06,91.17,40084.0
2016-05-04 13:50:00,91.17,91.2,91.08,91.11,67765.0,91.17,91.2,91.08,91.11,67765.0
2016-05-04 13:55:00,91.11,91.11,90.82,90.88,75098.0,91.11,91.11,90.82,90.88,75098.0
2016-05-04 14:00:00,90.89,90.9,90.75,90.78,80569.0,90.89,90.9,90.75,90.78,80569.0
2016-05-04 14:05:00,90.79,90.79,90.56,90.57,138254.0,90.79,90.79,90.56,90.57,138254.0
2016-05-04 14:10:00,90.57,90.59,90.35,90.43,197149.0,90.57,90.59,90.35,90.43,197149.0
2016-05-04 14:15:00,90.42,90.54,90.39,90.52,73702.0,90.42,90.54,90.39,90.52,73702.0
2016-05-04 14:20:00,90.51,90.6,90.45,90.51,96544.0,90.51,90.6,90.45,90.51,96544.0
2016-05-04 14:25:00,90.53,90.89,90.53,90.89,100823.0,90.53,90.89,90.53,90.89,100823.0
2016-05-04 14:30:00,90.87,90.92,90.79,90.9,44095.0,90.87,90.92,90.79,90.9,44095.0
2016-05-04 14:35:00,90.9,90.96,90.77,90.8,61924.0,90.9,90.96,90.77,90.8,61924.0
2016-05-04 14:40:00,90.81,90.87,90.62,90.73,85305.0,90.81,90.87,90.62,90.73,85305.0
2016-05-04 14:45:00,90.74,90.82,90.65,90.72,133234.0,90.74,90.82,90.65,90.72,133234.0
2016-05-04 14:50:00,90.71,90.82,90.67,90.73,50550.0,90.71,90.82,90.67,90.73,50550.0
2016-05-04 14:55:00,90.71,90.71,90.55,90.59,34512.0,90.71,90.71,90.55,90.59,34512.0
2016-05-04 15:00:00,90.62,90.73,90.57,90.61,90710.0,90.62,90.73,90.57,90.61,90710.0
2016-05-04 15:05:00,90.6,90.61,90.53,90.61,50678.0,90.6,90.61,90.53,90.61,50678.0
2016-05-04 15:10:00,90.61,90.63,90.47,90.62,52136.0,90.61,90.63,90.47,90.62,52136.0
2016-05-04 15:15:00,90.62,90.68,90.55,90.61,30245.0,90.62,90.68,90.55,90.61,30245.0
2016-05-04 15:20:00,90.61,90.69,90.54,90.65,59086.0,90.61,90.69,90.54,90.65,59086.0
2016-05-04 15:25:00,90.64,90.68,90.54,90.63,97317.0,90.64,90.68,90.54,90.63,97317.0
2016-05-04 15:30:00,90.62,90.69,90.57,90.57,36179.0,90.62,90.69,90.57,90.57,36179.0
2016-05-04 15:35:00,90.58,90.7,90.57,90.64,70794.0,90.58,90.7,90.57,90.64,70794.0
2016-05-04 15:40:00,90.64,90.82,90.63,90.75,117244.0,90.64,90.82,90.63,90.75,117244.0
2016-05-04 15:45:00,90.76,90.88,90.72,90.8,123165.0,90.76,90.88,90.72,90.8,123165.0
2016-05-04 15:50:00,90.81,90.84,90.73,90.83,117754.0,90.81,90.84,90.73,90.83,117754.0
2016-05-04 15:55:00,90.84,90.84,90.71,90.78,240761.0,90.84,90.84,90.71,90.78,240761.0
2016-05-05 09:30:00,90.91,91.1,90.46,90.57,470434.0,90.91,91.1,90.46,90.57,470434.0
2016-05-05 09:35:00,90.58,91.36,90.29,91.19,443957.0,90.58,91.36,90.29,91.19,443957.0
2016-05-05 09:40:00,91.22,91.33,90.89,91.28,282292.0,91.22,91.33,90.89,91.28,282292.0
2016-05-05 09:45:00,91.22,92.0,91.22,91.96,471314.0,91.22,92.0,91.22,91.96,471314.0
2016-05-05 09:50:00,91.96,92.08,91.38,91.55,255788.0,91.96,92.08,91.38,91.55,255788.0
2016-05-05 09:55:00,91.56,91.59,91.15,91.25,141872.0,91.56,91.59,91.15,91.25,141872.0
2016-05-05 10:00:00,91.2,91.58,91.2,91.57,140920.0,91.2,91.58,91.2,91.57,140920.0
2016-05-05 10:05:00,91.59,91.71,91.4,91.56,123604.0,91.59,91.71,91.4,91.56,123604.0
2016-05-05 10:10:00,91.56,91.75,91.49,91.63,61062.0,91.56,91.75,91.49,91.63,61062.0
2016-05-05 10:15:00,91.64,91.66,91.24,91.33,92780.0,91.64,91.66,91.24,91.33,92780.0
2016-05-05 10:20:00,91.32,91.33,90.88,91.06,124312.0,91.32,91.33,90.88,91.06,124312.0
2016-05-05 10:25:00,91.08,91.08,90.52,90.69,120781.0,91.08,91.08,90.52,90.69,120781.0
2016-05-05 10:30:00,90.73,90.83,90.6,90.79,63326.0,90.73,90.83,90.6,90.79,63326.0
2016-05-05 10:35:00,90.8,90.95,90.74,90.81,90535.0,90.8,90.95,90.74,90.81,90535.0
2016-05-05 10:40:00,90.79,90.87,90.55,90.81,84982.0,90.79,90.87,90.55,90.81,84982.0
2016-05-05 10:45:00,90.82,91.0,90.73,90.87,56163.0,90.82,91.0,90.73,90.87,56163.0
2016-05-05 10:50:00,90.87,90.94,90.73,90.9,53752.0,90.87,90.94,90.73,90.9,53752.0
2016-05-05 10:55:00,90.9,90.99,90.82,90.98,59048.0,90.9,90.99,90.82,90.98,59048.0
2016-05-05 11:00:00,90.97,91.0,90.86,90.96,80924.0,90.97,91.0,90.86,90.96,80924.0
2016-05-05 11:05:00,90.97,90.98,90.73,90.75,66116.0,90.97,90.98,90.73,90.75,66116.0
2016-05-05 11:10:00,90.74,90.88,90.71,90.77,60042.0,90.74,90.88,90.71,90.77,60042.0
2016-05-05 11:15:00,90.75,91.07,90.74,91.07,99838.0,90.75,91.07,90.74,91.07,99838.0
2016-05-05 11:20:00,91.05,91.11,90.89,90.91,67111.0,91.05,91.11,90.89,90.91,67111.0
2016-05-05 11:25:00,90.9,90.95,90.82,90.9,54906.0,90.9,90.95,90.82,90.9,54906.0
2016-05-05 11:30:00,90.89,90.92,90.75,90.78,48784.0,90.89,90.92,90.75,90.78,48784.0
2016-05-05 11:35:00,90.81,91.08,90.81,91.0,57118.0,90.81,91.08,90.81,91.0,57118.0
2016-05-05 11:40:00,91.0,91.24,91.0,91.19,64363.0,91.0,91.24,91.0,91.19,64363.0
2016-05-05 11:45:00,91.2,91.32,91.12,91.23,91648.0,91.2,91.32,91.12,91.23,91648.0
2016-05-05 11:50:00,91.23,91.26,91.12,91.18,57778.0,91.23,91.26,91.12,91.18,57778.0
2016-05-05 11:55:00,91.18,91.2,91.07,91.11,50540.0,91.18,91.2,91.07,91.11,50540.0
2016-05-05 12:00:00,91.13,91.29,91.11,91.23,94284.0,91.13,91.29,91.11,91.23,94284.0
2016-05-05 12:05:00,91.22,91.45,91.18,91.25,98490.0,91.22,91.45,91.18,91.25,98490.0
2016-05-05 12:10:00,91.27,91.4,91.22,91.36,73441.0,91.27,91.4,91.22,91.36,73441.0
2016-05-05 12:15:00,91.33,91.4,91.22,91.29,56175.0,91.33,91.4,91.22,91.29,56175.0
2016-05-05 12:20:00,91.28,91.38,91.18,91.34,106275.0,91.28,91.38,91.18,91.34,106275.0
2016-05-05 12:25:00,91.34,91.36,91.18,91.24,29719.0,91.34,91.36,91.18,91.24,29719.0
2016-05-05 12:30:00,91.22,91.3,91.17,91.24,73377.0,91.22,91.3,91.17,91.24,73377.0
2016-05-05 12:35:00,91.24,91.24,91.01,91.02,69052.0,91.24,91.24,91.01,91.02,69052.0
2016-05-05 12:40:00,91.05,91.13,91.04,91.08,47578.0,91.05,91.13,91.04,91.08,47578.0
2016-05-05 12:45:00,91.06,91.07,90.82,90.86,77975.0,91.06,91.07,90.82,90.86,77975.0
2016-05-05 12:50:00,90.86,90.9,90.81,90.84,34597.0,90.86,90.9,90.81,90.84,34597.0
2016-05-05 12:55:00,90.86,90.94,90.81,90.84,50526.0,90.86,90.94,90.81,90.84,50526.0
2016-05-05 13:00:00,90.83,90.93,90.71,90.74,38884.0,90.83,90.93,90.71,90.74,38884.0
2016-05-05 13:05:00,90.75,90.8,90.65,90.67,57044.0,90.75,90.8,90.65,90.67,57044.0
2016-05-05 13:10:00,90.63,90.64,90.37,90.4,119904.0,90.63,90.64,90.37,90.4,119904.0
2016-05-05 13:15:00,90.39,90.49,90.26,90.48,87581.0,90.39,90.49,90.26,90.48,87581.0
2016-05-05 13:20:00,90.47,90.47,90.1,90.14,85721.0,90.47,90.47,90.1,90.14,85721.0
2016-05-05 13:25:00,90.17,90.39,90.14,90.27,71953.0,90.17,90.39,90.14,90.27,71953.0
2016-05-05 13:30:00,90.27,90.48,90.17,90.2,66911.0,90.27,90.48,90.17,90.2,66911.0
2016-05-05 13:35:00,90.17,90.19,90.0,90.13,112946.0,90.17,90.19,90.0,90.13,112946.0
2016-05-05 13:40:00,90.14,90.3,90.12,90.2,88125.0,90.14,90.3,90.12,90.2,88125.0
2016-05-05 13:45:00,90.21,90.29,90.16,90.17,30686.0,90.21,90.29,90.16,90.17,30686.0
2016-05-05 13:50:00,90.18,90.27,90.17,90.2,24351.0,90.18,90.27,90.17,90.2,24351.0
2016-05-05 13:55:00,90.2,90.32,90.14,90.28,89455.0,90.2,90.32,90.14,90.28,89455.0
2016-05-05 14:00:00,90.28,90.51,90.21,90.5,118623.0,90.28,90.51,90.21,90.5,118623.0
2016-05-05 14:05:00,90.5,90.5,90.23,90.38,163194.0,90.5,90.5,90.23,90.38,163194.0
2016-05-05 14:10:00,90.39,90.49,90.38,90.49,67540.0,90.39,90.49,90.38,90.49,67540.0
2016-05-05 14:15:00,90.5,90.58,90.34,90.39,103770.0,90.5,90.58,90.34,90.39,103770.0
2016-05-05 14:20:00,90.39,90.48,90.36,90.4,58412.0,90.39,90.48,90.36,90.4,58412.0
2016-05-05 14:25:00,90.39,90.49,90.29,90.29,74777.0,90.39,90.49,90.29,90.29,74777.0
2016-05-05 14:30:00,90.28,90.34,90.11,90.15,93439.0,90.28,90.34,90.11,90.15,93439.0
2016-05-05 14:35:00,90.17,90.23,90.08,90.08,180617.0,90.17,90.23,90.08,90.08,180617.0
2016-05-05 14:40:00,90.09,90.31,90.05,90.18,121582.0,90.09,90.31,90.05,90.18,121582.0
2016-05-05 14:45:00,90.18,90.18,90.02,90.07,183229.0,90.18,90.18,90.02,90.07,183229.0
2016-05-05 14:50:00,90.08,90.12,89.95,90.01,216931.0,90.08,90.12,89.95,90.01,216931.0
2016-05-05 14:55:00,89.99,90.03,89.75,89.76,169075.0,89.99,90.03,89.75,89.76,169075.0
2016-05-05 15:00:00,89.75,89.85,89.63,89.73,155669.0,89.75,89.85,89.63,89.73,155669.0
2016-05-05 15:05:00,89.71,89.82,89.63,89.64,104525.0,89.71,89.82,89.63,89.64,104525.0
2016-05-05 15:10:00,89.66,89.87,89.59,89.8,127731.0,89.66,89.87,89.59,89.8,127731.0
2016-05-05 15:15:00,89.8,89.8,89.6,89.7,81487.0,89.8,89.8,89.6,89.7,81487.0
2016-05-05 15:20:00,89.71,89.83,89.68,89.81,103814.0,89.71,89.83,89.68,89.81,103814.0
2016-05-05 15:25:00,89.82,89.86,89.6,89.67,174432.0,89.82,89.86,89.6,89.67,174432.0
2016-05-05 15:30:00,89.68,89.71,89.52,89.52,161851.0,89.68,89.71,89.52,89.52,161851.0
2016-05-05 15:35:00,89.53,89.55,89.33,89.41,182299.0,89.53,89.55,89.33,89.41,182299.0
2016-05-05 15:40:00,89.42,89.51,89.32,89.36,159901.0,89.42,89.51,89.32,89.36,159901.0
2016-05-05 15:45:00,89.36,89.55,89.35,89.39,259137.0,89.36,89.55,89.35,89.39,259137.0
2016-05-05 15:50:00,89.4,89.47,89.34,89.35,236320.0,89.4,89.47,89.34,89.35,236320.0
2016-05-05 15:55:00,89.34,89.37,89.25,89.37,376006.0,89.34,89.37,89.25,89.37,376006.0
2016-05-06 09:30:00,88.83,89.84,88.82,89.73,481604.0,88.83,89.84,88.82,89.73,481604.0
2016-05-06 09:35:00,89.75,90.15,89.45,89.5,414137.0,89.75,90.15,89.45,89.5,414137.0
2016-05-06 09:40:00,89.46,89.87,89.05,89.17,299802.0,89.46,89.87,89.05,89.17,299802.0
2016-05-06 09:45:00,89.18,89.25,88.38,88.47,543943.0,89.18,89.25,88.38,88.47,543943.0
2016-05-06 09:50:00,88.48,88.77,88.25,88.43,271450.0,88.48,88.77,88.25,88.43,271450.0
2016-05-06 09:55:00,88.48,88.69,88.4,88.49,177139.0,88.48,88.69,88.4,88.49,177139.0
2016-05-06 10:00:00,88.46,88.48,88.11,88.28,348666.0,88.46,88.48,88.11,88.28,348666.0
2016-05-06 10:05:00,88.24,88.8,88.19,88.68,203073.0,88.24,88.8,88.19,88.68,203073.0
2016-05-06 10:10:00,88.69,88.88,88.53,88.82,173085.0,88.69,88.88,88.53,88.82,173085.0
2016-05-06 10:15:00,88.8,89.08,88.78,89.04,138513.0,88.8,89.08,88.78,89.04,138513.0
2016-05-06 10:20:00,89.04,89.08,88.76,88.93,138796.0,89.04,89.08,88.76,88.93,138796.0
2016-05-06 10:25:00,88.91,89.47,88.88,89.4,190230.0,88.91,89.47,88.88,89.4,190230.0
2016-05-06 10:30:00,89.38,89.7,89.31,89.53,155601.0,89.38,89.7,89.31,89.53,155601.0
2016-05-06 10:35:00,89.53,89.64,89.21,89.35,220832.0,89.53,89.64,89.21,89.35,220832.0
2016-05-06 10:40:00,89.35,89.37,89.1,89.31,99922.0,89.35,89.37,89.1,89.31,99922.0
2016-05-06 10:45:00,89.31,89.38,89.17,89.28,85849.0,89.31,89.38,89.17,89.28,85849.0
2016-05-06 10:50:00,89.26,89.28,88.94,89.1,99438.0,89.26,89.28,88.94,89.1,99438.0
2016-05-06 10:55:00,89.12,89.18,88.78,88.81,81869.0,89.12,89.18,88.78,88.81,81869.0
2016-05-06 11:00:00,88.8,89.07,88.8,89.02,100340.0,88.8,89.07,88.8,89.02,100340.0
2016-05-06 11:05:00,89.03,89.29,89.02,89.15,89141.0,89.03,89.29,89.02,89.15,89141.0
2016-05-06 11:10:00,89.17,89.46,89.16,89.41,83869.0,89.17,89.46,89.16,89.41,83869.0
2016-05-06 11:15:00,89.41,89.5,89.28,89.37,69433.0,89.41,89.5,89.28,89.37,69433.0
2016-05-06 11:20:00,89.4,89.6,89.36,89.6,95929.0,89.4,89.6,89.36,89.6,95929.0
2016-05-06 11:25:00,89.6,89.64,89.45,89.6,89299.0,89.6,89.64,89.45,89.6,89299.0
2016-05-06 11:30:00,89.61,89.66,89.52,89.62,71960.0,89.61,89.66,89.52,89.62,71960.0
2016-05-06 11:35:00,89.63,89.82,89.56,89.78,100849.0,89.63,89.82,89.56,89.78,100849.0
2016-05-06 11:40:00,89.81,89.85,89.68,89.82,64501.0,89.81,89.85,89.68,89.82,64501.0
2016-05-06 11:45:00,89.82,89.86,89.63,89.65,79770.0,89.82,89.86,89.63,89.65,79770.0
2016-05-06 11:50:00,89.66,89.78,89.63,89.7,40141.0,89.66,89.78,89.63,89.7,40141.0
2016-05-06 11:55:00,89.69,89.72,89.6,89.61,62898.0,89.69,89.72,89.6,89.61,62898.0
2016-05-06 12:00:00,89.62,89.71,89.53,89.57,71656.0,89.62,89.71,89.53,89.57,71656.0
2016-05-06 12:05:00,89.56,89.72,89.49,89.61,106335.0,89.56,89.72,89.49,89.61,106335.0
2016-05-06 12:10:00,89.6,89.79,89.6,89.78,48650.0,89.6,89.79,89.6,89.78,48650.0
2016-05-06 12:15:00,89.77,89.8,89.7,89.76,34462.0,89.77,89.8,89.7,89.76,34462.0
2016-05-06 12:20:00,89.78,89.79,89.56,89.65,74095.0,89.78,89.79,89.56,89.65,74095.0
2016-05-06 12:25:00,89.64,89.65,89.54,89.62,45135.0,89.64,89.65,89.54,89.62,45135.0
2016-05-06 12:30:00,89.64,89.64,89.51,89.59,38744.0,89.64,89.64,89.51,89.59,38744.0
2016-05-06 12:35:00,89.6,89.78,89.52,89.74,100319.0,89.6,89.78,89.52,89.74,100319.0
2016-05-06 12:40:00,89.74,90.05,89.74,90.02,127880.0,89.74,90.05,89.74,90.02,127880.0
2016-05-06 12:45:00,90.01,90.14,89.94,90.1,72296.0,90.01,90.14,89.94,90.1,72296.0
2016-05-06 12:50:00,90.1,90.11,89.99,90.06,58934.0,90.1,90.11,89.99,90.06,58934.0
2016-05-06 12:55:00,90.06,90.25,90.06,90.21,87721.0,90.06,90.25,90.06,90.21,87721.0
2016-05-06 13:00:00,90.21,90.25,90.14,90.21,74001.0,90.21,90.25,90.14,90.21,74001.0
2016-05-06 13:05:00,90.21,90.33,90.17,90.26,101139.0,90.21,90.33,90.17,90.26,101139.0
2016-05-06 13:10:00,90.28,90.37,90.22,90.34,78867.0,90.28,90.37,90.22,90.34,78867.0
2016-05-06 13:15:00,90.35,90.44,90.33,90.44,97806.0,90.35,90.44,90.33,90.44,97806.0
2016-05-06 13:20:00,90.44,90.55,90.4,90.54,159382.0,90.44,90.55,90.4,90.54,159382.0
2016-05-06 13:25:00,90.54,90.55,90.39,90.41,100049.0,90.54,90.55,90.39,90.41,100049.0
2016-05-06 13:30:00,90.43,90.43,90.29,90.37,65134.0,90.43,90.43,90.29,90.37,65134.0
2016-05-06 13:35:00,90.38,90.53,90.32,90.44,111106.0,90.38,90.53,90.32,90.44,111106.0
2016-05-06 13:40:00,90.43,90.56,90.37,90.5,112508.0,90.43,90.56,90.37,90.5,112508.0
2016-05-06 13:45:00,90.5,90.57,90.47,90.53,64334.0,90.5,90.57,90.47,90.53,64334.0
2016-05-06 13:50:00,90.52,90.53,90.43,90.45,59112.0,90.52,90.53,90.43,90.45,59112.0
2016-05-06 13:55:00,90.44,90.75,90.38,90.69,151698.0,90.44,90.75,90.38,90.69,151698.0
2016-05-06 14:00:00,90.71,90.81,90.6,90.65,227837.0,90.71,90.81,90.6,90.65,227837.0
2016-05-06 14:05:00,90.65,90.82,90.61,90.8,204201.0,90.65,90.82,90.61,90.8,204201.0
2016-05-06 14:10:00,90.8,90.87,90.65,90.74,120096.0,90.8,90.87,90.65,90.74,120096.0
2016-05-06 14:15:00,90.73,90.86,90.7,90.85,128870.0,90.73,90.86,90.7,90.85,128870.0
2016-05-06 14:20:00,90.84,90.85,90.57,90.68,107693.0,90.84,90.85,90.57,90.68,107693.0
2016-05-06 14:25:00,90.67,90.75,90.61,90.62,84241.0,90.67,90.75,90.61,90.62,84241.0
2016-05-06 14:30:00,90.62,90.69,90.55,90.66,62323.0,90.62,90.69,90.55,90.66,62323.0
2016-05-06 14:35:00,90.65,90.72,90.57,90.72,67242.0,90.65,90.72,90.57,90.72,67242.0
2016-05-06 14:40:00,90.72,90.73,90.62,90.67,70100.0,90.72,90.73,90.62,90.67,70100.0
2016-05-06 14:45:00,90.67,90.7,90.52,90.62,89921.0,90.67,90.7,90.52,90.62,89921.0
2016-05-06 14:50:00,90.64,90.8,90.63,90.76,45137.0,90.64,90.8,90.63,90.76,45137.0
2016-05-06 14:55:00,90.75,90.79,90.67,90.71,66542.0,90.75,90.79,90.67,90.71,66542.0
2016-05-06 15:00:00,90.71,90.83,90.71,90.8,78563.0,90.71,90.83,90.71,90.8,78563.0
2016-05-06 15:05:00,90.79,90.81,90.63,90.66,75745.0,90.79,90.81,90.63,90.66,75745.0
2016-05-06 15:10:00,90.66,90.75,90.6,90.68,61241.0,90.66,90.75,90.6,90.68,61241.0
2016-05-06 15:15:00,90.7,90.78,90.61,90.71,80596.0,90.7,90.78,90.61,90.71,80596.0
2016-05-06 15:20:00,90.69,90.77,90.69,90.73,68991.0,90.69,90.77,90.69,90.73,68991.0
2016-05-06 15:25:00,90.72,90.76,90.69,90.7,76711.0,90.72,90.76,90.69,90.7,76711.0
2016-05-06 15:30:00,90.71,90.72,90.57,90.65,81235.0,90.71,90.72,90.57,90.65,81235.0
2016-05-06 15:35:00,90.66,90.71,90.59,90.61,68245.0,90.66,90.71,90.59,90.61,68245.0
2016-05-06 15:40:00,90.61,90.66,90.56,90.6,77451.0,90.61,90.66,90.56,90.6,77451.0
2016-05-06 15:45:00,90.61,90.66,90.56,90.62,145893.0,90.61,90.66,90.56,90.62,145893.0
2016-05-06 15:50:00,90.62,90.75,90.59,90.75,143578.0,90.62,90.75,90.59,90.75,143578.0
2016-05-06 15:55:00,90.73,90.88,90.72,90.84,221414.0,90.73,90.88,90.72,90.84,221414.0
2016-05-09 09:30:00,90.74,91.02,90.16,90.44,405713.0,90.74,91.02,90.16,90.44,405713.0
2016-05-09 09:35:00,90.36,90.7,90.28,90.32,324902.0,90.36,90.7,90.28,90.32,324902.0
2016-05-09 09:40:00,90.33,90.33,89.9,90.24,414711.0,90.33,90.33,89.9,90.24,414711.0
2016-05-09 09:45:00,90.26,90.9,90.22,90.83,336240.0,90.26,90.9,90.22,90.83,336240.0
2016-05-09 09:50:00,90.84,91.34,90.79,91.32,372864.0,90.84,91.34,90.79,91.32,372864.0
2016-05-09 09:55:00,91.33,91.5,91.25,91.49,274803.0,91.33,91.5,91.25,91.49,274803.0
2016-05-09 10:00:00,91.48,91.59,91.3,91.49,249306.0,91.48,91.59,91.3,91.49,249306.0
2016-05-09 10:05:00,91.5,91.54,91.22,91.37,175048.0,91.5,91.54,91.22,91.37,175048.0
2016-05-09 10:10:00,91.39,91.71,91.26,91.67,226577.0,91.39,91.71,91.26,91.67,226577.0
2016-05-09 10:15:00,91.66,91.83,91.65,91.69,185652.0,91.66,91.83,91.65,91.69,185652.0
2016-05-09 10:20:00,91.71,91.78,91.05,91.06,178379.0,91.71,91.78,91.05,91.06,178379.0
2016-05-09 10:25:00,91.05,91.11,90.67,90.69,242037.0,91.05,91.11,90.67,90.69,242037.0
2016-05-09 10:30:00,90.7,90.84,90.55,90.76,202400.0,90.7,90.84,90.55,90.76,202400.0
2016-05-09 10:35:00,90.76,90.82,90.45,90.58,151860.0,90.76,90.82,90.45,90.58,151860.0
2016-05-09 10:40:00,90.58,91.1,90.54,91.0,208635.0,90.58,91.1,90.54,91.0,208635.0
2016-05-09 10:45:00,90.99,91.38,90.91,91.37,162085.0,90.99,91.38,90.91,91.37,162085.0
2016-05-09 10:50:00,91.38,91.44,91.25,91.36,157224.0,91.38,91.44,91.25,91.36,157224.0
2016-05-09 10:55:00,91.38,91.51,91.36,91.46,65029.0,91.38,91.51,91.36,91.46,65029.0
2016-05-09 11:00:00,91.47,91.65,91.43,91.54,118489.0,91.47,91.65,91.43,91.54,118489.0
2016-05-09 11:05:00,91.51,91.58,91.38,91.42,83481.0,91.51,91.58,91.38,91.42,83481.0
2016-05-09 11:10:00,91.42,91.49,91.05,91.13,107938.0,91.42,91.49,91.05,91.13,107938.0
2016-05-09 11:15:00,91.12,91.21,91.06,91.12,64049.0,91.12,91.21,91.06,91.12,64049.0
2016-05-09 11:20:00,91.13,91.2,91.05,91.18,82011.0,91.13,91.2,91.05,91.18,82011.0
2016-05-09 11:25:00,91.16,91.3,91.06,91.29,78980.0,91.16,91.3,91.06,91.29,78980.0
2016-05-09 11:30:00,91.29,91.4,90.86,90.95,110802.0,91.29,91.4,90.86,90.95,110802.0
2016-05-09 11:35:00,90.95,91.19,90.94,91.1,61373.0,90.95,91.19,90.94,91.1,61373.0
2016-05-09 11:40:00,91.11,91.12,90.96,91.01,31992.0,91.11,91.12,90.96,91.01,31992.0
2016-05-09 11:45:00,91.04,91.21,91.0,91.18,53810.0,91.04,91.21,91.0,91.18,53810.0
2016-05-09 11:50:00,91.2,91.23,91.04,91.14,48763.0,91.2,91.23,91.04,91.14,48763.0
2016-05-09 11:55:00,91.14,91.18,91.02,91.02,45311.0,91.14,91.18,91.02,91.02,45311.0
2016-05-09 12:00:00,91.0,91.13,90.84,90.9,71538.0,91.0,91.13,90.84,90.9,71538.0
2016-05-09 12:05:00,90.92,90.97,90.72,90.82,61930.0,90.92,90.97,90.72,90.82,61930.0
2016-05-09 12:10:00,90.8,90.96,90.73,90.83,42192.0,90.8,90.96,90.73,90.83,42192.0
2016-05-09 12:15:00,90.86,90.9,90.76,90.79,31327.0,90.86,90.9,90.76,90.79,31327.0
2016-05-09 12:20:00,90.79,91.09,90.74,91.08,58914.0,90.79,91.09,90.74,91.08,58914.0
2016-05-09 12:25:00,91.05,91.09,90.97,90.99,28059.0,91.05,91.09,90.97,90.99,28059.0
2016-05-09 12:30:00,90.99,91.0,90.86,90.9,42544.0,90.99,91.0,90.86,90.9,42544.0
2016-05-09 12:35:00,90.88,90.95,90.83,90.92,50116.0,90.88,90.95,90.83,90.92,50116.0
2016-05-09 12:40:00,90.91,91.09,90.87,90.98,64873.0,90.91,91.09,90.87,90.98,64873.0
2016-05-09 12:45:00,91.01,91.13,90.87,90.89,38121.0,91.01,91.13,90.87,90.89,38121.0
2016-05-09 12:50:00,90.85,90.87,90.57,90.57,133091.0,90.85,90.87,90.57,90.57,133091.0
2016-05-09 12:55:00,90.6,90.77,90.6,90.73,57311.0,90.6,90.77,90.6,90.73,57311.0
2016-05-09 13:00:00,90.69,90.93,90.6,90.88,84530.0,90.69,90.93,90.6,90.88,84530.0
2016-05-09 13:05:00,90.88,91.12,90.85,91.12,64517.0,90.88,91.12,90.85,91.12,64517.0
2016-05-09 13:10:00,91.12,91.22,91.04,91.08,70685.0,91.12,91.22,91.04,91.08,70685.0
2016-05-09 13:15:00,91.06,91.15,90.96,91.0,64751.0,91.06,91.15,90.96,91.0,64751.0
2016-05-09 13:20:00,90.99,91.03,90.82,90.95,56955.0,90.99,91.03,90.82,90.95,56955.0
2016-05-09 13:25:00,90.94,90.96,90.83,90.92,28798.0,90.94,90.96,90.83,90.92,28798.0
2016-05-09 13:30:00,90.94,91.06,90.89,90.96,60515.0,90.94,91.06,90.89,90.96,60515.0
2016-05-09 13:35:00,90.96,91.01,90.75,90.87,101530.0,90.96,91.01,90.75,90.87,101530.0
2016-05-09 13:40:00,90.88,90.96,90.81,90.92,58037.0,90.88,90.96,90.81,90.92,58037.0
2016-05-09 13:45:00,90.9,91.08,90.82,90.97,74482.0,90.9,91.08,90.82,90.97,74482.0
2016-05-09 13:50:00,90.98,91.19,90.98,91.14,54801.0,90.98,91.19,90.98,91.14,54801.0
2016-05-09 13:55:00,91.08,91.13,90.81,90.85,70435.0,91.08,91.13,90.81,90.85,70435.0
2016-05-09 14:00:00,90.83,90.87,90.6,90.67,95759.0,90.83,90.87,90.6,90.67,95759.0
2016-05-09 14:05:00,90.67,90.76,90.61,90.72,105539.0,90.67,90.76,90.61,90.72,105539.0
2016-05-09 14:10:00,90.7,90.71,90.51,90.56,103512.0,90.7,90.71,90.51,90.56,103512.0
2016-05-09 14:15:00,90.54,90.6,90.48,90.6,55534.0,90.54,90.6,90.48,90.6,55534.0
2016-05-09 14:20:00,90.59,90.79,90.51,90.79,104128.0,90.59,90.79,90.51,90.79,104128.0
2016-05-09 14:25:00,90.8,90.85,90.7,90.73,48022.0,90.8,90.85,90.7,90.73,48022.0
2016-05-09 14:30:00,90.73,90.84,90.7,90.78,80932.0,90.73,90.84,90.7,90.78,80932.0
2016-05-09 14:35:00,90.79,91.09,90.78,91.06,114862.0,90.79,91.09,90.78,91.06,114862.0
2016-05-09 14:40:00,91.05,91.08,90.98,91.07,57447.0,91.05,91.08,90.98,91.07,57447.0
2016-05-09 14:45:00,91.08,91.13,91.05,91.06,44675.0,91.08,91.13,91.05,91.06,44675.0
2016-05-09 14:50:00,91.07,91.31,91.06,91.17,94920.0,91.07,91.31,91.06,91.17,94920.0
2016-05-09 14:55:00,91.17,91.29,91.04,91.16,84239.0,91.17,91.29,91.04,91.16,84239.0
2016-05-09 15:00:00,91.16,91.18,91.02,91.04,45326.0,91.16,91.18,91.02,91.04,45326.0
2016-05-09 15:05:00,91.04,91.09,90.96,91.05,55513.0,91.04,91.09,90.96,91.05,55513.0
2016-05-09 15:10:00,91.03,91.03,90.92,90.97,34546.0,91.03,91.03,90.92,90.97,34546.0
2016-05-09 15:15:00,90.98,90.99,90.86,90.9,91760.0,90.98,90.99,90.86,90.9,91760.0
2016-05-09 15:20:00,90.89,90.99,90.86,90.87,93257.0,90.89,90.99,90.86,90.87,93257.0
2016-05-09 15:25:00,90.86,90.9,90.77,90.78,69922.0,90.86,90.9,90.77,90.78,69922.0
2016-05-09 15:30:00,90.77,90.8,90.6,90.64,110382.0,90.77,90.8,90.6,90.64,110382.0
2016-05-09 15:35:00,90.64,90.77,90.64,90.73,62597.0,90.64,90.77,90.64,90.73,62597.0
2016-05-09 15:40:00,90.72,90.8,90.62,90.62,85958.0,90.72,90.8,90.62,90.62,85958.0
2016-05-09 15:45:00,90.63,90.7,90.6,90.63,61872.0,90.63,90.7,90.6,90.63,61872.0
2016-05-09 15:50:00,90.63,90.65,90.5,90.5,95050.0,90.63,90.65,90.5,90.5,95050.0
2016-05-09 15:55:00,90.51,90.62,90.5,90.54,188624.0,90.51,90.62,90.5,90.54,188624.0
2016-05-10 09:30:00,91.14,91.95,91.09,91.72,560076.0,91.14,91.95,91.09,91.72,560076.0
2016-05-10 09:35:00,91.73,92.5,91.71,92.29,583764.0,91.73,92.5,91.71,92.29,583764.0
2016-05-10 09:40:00,92.25,92.35,91.85,91.86,501439.0,92.25,92.35,91.85,91.86,501439.0
2016-05-10 09:45:00,91.85,91.92,91.4,91.61,449868.0,91.85,91.92,91.4,91.61,449868.0
2016-05-10 09:50:00,91.57,91.62,91.17,91.49,362949.0,91.57,91.62,91.17,91.49,362949.0
2016-05-10 09:55:00,91.48,91.64,91.42,91.57,169897.0,91.48,91.64,91.42,91.57,169897.0
2016-05-10 10:00:00,91.58,91.91,91.41,91.5,197988.0,91.58,91.91,91.41,91.5,197988.0
2016-05-10 10:05:00,91.48,91.73,91.41,91.63,66875.0,91.48,91.73,91.41,91.63,66875.0
2016-05-10 10:10:00,91.64,91.84,91.63,91.68,83545.0,91.64,91.84,91.63,91.68,83545.0
2016-05-10 10:15:00,91.66,91.67,91.25,91.35,116931.0,91.66,91.67,91.25,91.35,116931.0
2016-05-10 10:20:00,91.35,91.38,91.14,91.2,84930.0,91.35,91.38,91.14,91.2,84930.0
2016-05-10 10:25:00,91.24,91.44,91.13,91.44,87762.0,91.24,91.44,91.13,91.44,87762.0
2016-05-10 10:30:00,91.45,91.66,91.35,91.59,92658.0,91.45,91.66,91.35,91.59,92658.0
2016-05-10 10:35:00,91.61,91.68,91.4,91.42,47754.0,91.61,91.68,91.4,91.42,47754.0
2016-05-10 10:40:00,91.4,91.67,91.4,91.49,60657.0,91.4,91.67,91.4,91.49,60657.0
2016-05-10 10:45:00,91.49,91.68,91.49,91.67,57666.0,91.49,91.68,91.49,91.67,57666.0
2016-05-10 10:50:00,91.68,91.68,91.51,91.58,63858.0,91.68,91.68,91.51,91.58,63858.0
2016-05-10 10:55:00,91.6,91.73,91.59,91.66,54724.0,91.6,91.73,91.59,91.66,54724.0
2016-05-10 11:00:00,91.65,91.73,91.65,91.66,53093.0,91.65,91.73,91.65,91.66,53093.0
2016-05-10 11:05:00,91.66,91.67,91.44,91.48,81319.0,91.66,91.67,91.44,91.48,81319.0
2016-05-10 11:10:00,91.48,91.48,91.27,91.44,94985.0,91.48,91.48,91.27,91.44,94985.0
2016-05-10 11:15:00,91.42,91.49,91.33,91.47,77082.0,91.42,91.49,91.33,91.47,77082.0
2016-05-10 11:20:00,91.45,91.55,91.38,91.48,76854.0,91.45,91.55,91.38,91.48,76854.0
2016-05-10 11:25:00,91.49,91.51,91.46,91.48,68525.0,91.49,91.51,91.46,91.48,68525.0
2016-05-10 11:30:00,91.48,91.82,91.46,91.79,156452.0,91.48,91.82,91.46,91.79,156452.0
2016-05-10 11:35:00,91.79,91.8,91.39,91.61,116279.0,91.79,91.8,91.39,91.61,116279.0
2016-05-10 11:40:00,91.61,91.75,91.51,91.7,81107.0,91.61,91.75,91.51,91.7,81107.0
2016-05-10 11:45:00,91.71,91.82,91.7,91.79,58623.0,91.71,91.82,91.7,91.79,58623.0
2016-05-10 11:50:00,91.79,91.95,91.77,91.88,117957.0,91.79,91.95,91.77,91.88,117957.0
2016-05-10 11:55:00,91.88,91.94,91.81,91.87,63234.0,91.88,91.94,91.81,91.87,63234.0
2016-05-10 12:00:00,91.88,92.04,91.85,91.92,135870.0,91.88,92.04,91.85,91.92,135870.0
2016-05-10 12:05:00,91.93,91.99,91.62,91.62,77802.0,91.93,91.99,91.62,91.62,77802.0
2016-05-10 12:10:00,91.61,91.69,91.57,91.63,62789.0,91.61,91.69,91.57,91.63,62789.0
2016-05-10 12:15:00,91.64,91.67,91.52,91.62,50491.0,91.64,91.67,91.52,91.62,50491.0
2016-05-10 12:20:00,91.62,91.74,91.54,91.55,48994.0,91.62,91.74,91.54,91.55,48994.0
2016-05-10 12:25:00,91.55,91.63,91.51,91.58,46084.0,91.55,91.63,91.51,91.58,46084.0
2016-05-10 12:30:00,91.57,91.7,91.54,91.66,48616.0,91.57,91.7,91.54,91.66,48616.0
2016-05-10 12:35:00,91.67,91.78,91.63,91.64,81619.0,91.67,91.78,91.63,91.64,81619.0
2016-05-10 12:40:00,91.64,91.9,91.64,91.86,71740.0,91.64,91.9,91.64,91.86,71740.0
2016-05-10 12:45:00,91.86,91.95,91.85,91.87,48627.0,91.86,91.95,91.85,91.87,48627.0
2016-05-10 12:50:00,91.88,91.99,91.83,91.99,59051.0,91.88,91.99,91.83,91.99,59051.0
2016-05-10 12:55:00,91.99,92.0,91.91,91.95,37662.0,91.99,92.0,91.91,91.95,37662.0
2016-05-10 13:00:00,91.95,91.98,91.81,91.85,66493.0,91.95,91.98,91.81,91.85,66493.0
2016-05-10 13:05:00,91.83,91.92,91.74,91.75,58757.0,91.83,91.92,91.74,91.75,58757.0
2016-05-10 13:10:00,91.74,91.81,91.66,91.68,41589.0,91.74,91.81,91.66,91.68,41589.0
2016-05-10 13:15:00,91.68,91.8,91.61,91.65,54971.0,91.68,91.8,91.61,91.65,54971.0
2016-05-10 13:20:00,91.66,91.74,91.62,91.67,49380.0,91.66,91.74,91.62,91.67,49380.0
2016-05-10 13:25:00,91.68,91.77,91.61,91.75,73209.0,91.68,91.77,91.61,91.75,73209.0
2016-05-10 13:30:00,91.77,91.91,91.7,91.84,54105.0,91.77,91.91,91.7,91.84,54105.0
2016-05-10 13:35:00,91.83,91.93,91.75,91.8,32827.0,91.83,91.93,91.75,91.8,32827.0
2016-05-10 13:40:00,91.8,91.85,91.73,91.73,38833.0,91.8,91.85,91.73,91.73,38833.0
2016-05-10 13:45:00,91.74,91.94,91.73,91.93,62460.0,91.74,91.94,91.73,91.93,62460.0
2016-05-10 13:50:00,91.92,91.94,91.85,91.91,49732.0,91.92,91.94,91.85,91.91,49732.0
2016-05-10 13:55:00,91.9,91.94,91.84,91.84,43555.0,91.9,91.94,91.84,91.84,43555.0
2016-05-10 14:00:00,91.84,91.88,91.75,91.78,83559.0,91.84,91.88,91.75,91.78,83559.0
2016-05-10 14:05:00,91.79,91.84,91.71,91.84,59509.0,91.79,91.84,91.71,91.84,59509.0
2016-05-10 14:10:00,91.83,92.0,91.83,91.97,119620.0,91.83,92.0,91.83,91.97,119620.0
2016-05-10 14:15:00,91.97,92.13,91.95,92.12,112281.0,91.97,92.13,91.95,92.12,112281.0
2016-05-10 14:20:00,92.13,92.3,92.12,92.3,126471.0,92.13,92.3,92.12,92.3,126471.0
2016-05-10 14:25:00,92.3,92.66,92.28,92.6,395853.0,92.3,92.66,92.28,92.6,395853.0
2016-05-10 14:30:00,92.59,92.89,92.57,92.63,400398.0,92.59,92.89,92.57,92.63,400398.0
2016-05-10 14:35:00,92.61,92.77,92.45,92.76,269486.0,92.61,92.77,92.45,92.76,269486.0
2016-05-10 14:40:00,92.75,93.25,92.75,92.91,497380.0,92.75,93.25,92.75,92.91,497380.0
2016-05-10 14:45:00,92.92,92.95,92.75,92.78,137565.0,92.92,92.95,92.75,92.78,137565.0
2016-05-10 14:50:00,92.76,92.88,92.7,92.83,64476.0,92.76,92.88,92.7,92.83,64476.0
2016-05-10 14:55:00,92.83,92.85,92.67,92.68,94091.0,92.83,92.85,92.67,92.68,94091.0
2016-05-10 15:00:00,92.68,92.85,92.59,92.78,151320.0,92.68,92.85,92.59,92.78,151320.0
2016-05-10 15:05:00,92.79,92.79,92.64,92.71,85727.0,92.79,92.79,92.64,92.71,85727.0
2016-05-10 15:10:00,92.72,92.74,92.53,92.58,123689.0,92.72,92.74,92.53,92.58,123689.0
2016-05-10 15:15:00,92.59,92.6,92.4,92.42,118651.0,92.59,92.6,92.4,92.42,118651.0
2016-05-10 15:20:00,92.42,92.69,92.37,92.64,161688.0,92.42,92.69,92.37,92.64,161688.0
2016-05-10 15:25:00,92.64,92.69,92.59,92.64,91672.0,92.64,92.69,92.59,92.64,91672.0
2016-05-10 15:30:00,92.63,92.64,92.49,92.54,80692.0,92.63,92.64,92.49,92.54,80692.0
2016-05-10 15:35:00,92.53,92.69,92.52,92.69,105976.0,92.53,92.69,92.52,92.69,105976.0
2016-05-10 15:40:00,92.69,92.8,92.62,92.79,102048.0,92.69,92.8,92.62,92.79,102048.0
2016-05-10 15:45:00,92.78,92.88,92.76,92.84,169213.0,92.78,92.88,92.76,92.84,169213.0
2016-05-10 15:50:00,92.83,92.99,92.8,92.99,211258.0,92.83,92.99,92.8,92.99,211258.0
2016-05-10 15:55:00,92.98,92.99,92.82,92.87,315209.0,92.98,92.99,92.82,92.87,315209.0
2016-05-11 09:30:00,92.25,92.59,91.75,92.41,550045.0,92.25,92.59,91.75,92.41,550045.0
2016-05-11 09:35:00,92.41,92.5,91.81,91.94,481978.0,92.41,92.5,91.81,91.94,481978.0
2016-05-11 09:40:00,91.96,92.02,91.36,91.39,427164.0,91.96,92.02,91.36,91.39,427164.0
2016-05-11 09:45:00,91.4,91.68,91.15,91.6,368729.0,91.4,91.68,91.15,91.6,368729.0
2016-05-11 09:50:00,91.58,91.78,91.17,91.34,202478.0,91.58,91.78,91.17,91.34,202478.0
2016-05-11 09:55:00,91.35,91.59,91.25,91.47,106497.0,91.35,91.59,91.25,91.47,106497.0
2016-05-11 10:00:00,91.49,91.52,91.23,91.25,138651.0,91.49,91.52,91.23,91.25,138651.0
2016-05-11 10:05:00,91.25,91.28,90.91,91.15,311696.0,91.25,91.28,90.91,91.15,311696.0
2016-05-11 10:10:00,91.18,91.26,91.01,91.15,154134.0,91.18,91.26,91.01,91.15,154134.0
2016-05-11 10:15:00,91.15,91.23,91.03,91.06,188178.0,91.15,91.23,91.03,91.06,188178.0
2016-05-11 10:20:00,91.06,91.06,90.7,90.95,269734.0,91.06,91.06,90.7,90.95,269734.0
2016-05-11 10:25:00,90.96,91.06,90.77,90.91,171512.0,90.96,91.06,90.77,90.91,171512.0
2016-05-11 10:30:00,90.91,91.11,90.9,90.97,163925.0,90.91,91.11,90.9,90.97,163925.0
2016-05-11 10:35:00,90.97,91.02,90.75,90.79,173727.0,90.97,91.02,90.75,90.79,173727.0
2016-05-11 10:40:00,90.78,90.87,90.73,90.8,145751.0,90.78,90.87,90.73,90.8,145751.0
2016-05-11 10:45:00,90.81,90.86,90.45,90.58,239539.0,90.81,90.86,90.45,90.58,239539.0
2016-05-11 10:50:00,90.57,90.63,90.37,90.54,161268.0,90.57,90.63,90.37,90.54,161268.0
2016-05-11 10:55:00,90.54,90.63,90.41,90.44,113909.0,90.54,90.63,90.41,90.44,113909.0
2016-05-11 11:00:00,90.42,90.54,90.33,90.37,185600.0,90.42,90.54,90.33,90.37,185600.0
2016-05-11 11:05:00,90.38,90.64,90.33,90.6,138601.0,90.38,90.64,90.33,90.6,138601.0
2016-05-11 11:10:00,90.61,90.85,90.6,90.74,161989.0,90.61,90.85,90.6,90.74,161989.0
2016-05-11 11:15:00,90.72,90.8,90.57,90.79,93070.0,90.72,90.8,90.57,90.79,93070.0
2016-05-11 11:20:00,90.79,90.81,90.44,90.46,81003.0,90.79,90.81,90.44,90.46,81003.0
2016-05-11 11:25:00,90.47,90.63,90.44,90.58,77799.0,90.47,90.63,90.44,90.58,77799.0
2016-05-11 11:30:00,90.59,90.59,90.39,90.5,88636.0,90.59,90.59,90.39,90.5,88636.0
2016-05-11 11:35:00,90.5,90.59,90.45,90.46,96155.0,90.5,90.59,90.45,90.46,96155.0
2016-05-11 11:40:00,90.46,90.52,90.42,90.47,72521.0,90.46,90.52,90.42,90.47,72521.0
2016-05-11 11:45:00,90.46,90.57,90.41,90.56,125926.0,90.46,90.57,90.41,90.56,125926.0
2016-05-11 11:50:00,90.56,90.56,90.25,90.32,201678.0,90.56,90.56,90.25,90.32,201678.0
2016-05-11 11:55:00,90.31,90.36,90.26,90.32,111056.0,90.31,90.36,90.26,90.32,111056.0
2016-05-11 12:00:00,90.31,90.49,90.28,90.44,93160.0,90.31,90.49,90.28,90.44,93160.0
2016-05-11 12:05:00,90.44,90.57,90.39,90.55,94340.0,90.44,90.57,90.39,90.55,94340.0
2016-05-11 12:10:00,90.56,90.58,90.42,90.51,74773.0,90.56,90.58,90.42,90.51,74773.0
2016-05-11 12:15:00,90.52,90.64,90.5,90.64,111497.0,90.52,90.64,90.5,90.64,111497.0
2016-05-11 12:20:00,90.63,90.65,90.47,90.49,59965.0,90.63,90.65,90.47,90.49,59965.0
2016-05-11 12:25:00,90.49,90.56,90.47,90.48,65028.0,90.49,90.56,90.47,90.48,65028.0
2016-05-11 12:30:00,90.47,90.49,90.35,90.37,69978.0,90.47,90.49,90.35,90.37,69978.0
2016-05-11 12:35:00,90.38,90.63,90.37,90.6,69631.0,90.38,90.63,90.37,90.6,69631.0
2016-05-11 12:40:00,90.6,90.68,90.57,90.58,62843.0,90.6,90.68,90.57,90.58,62843.0
2016-05-11 12:45:00,90.58,90.64,90.52,90.62,73098.0,90.58,90.64,90.52,90.62,73098.0
2016-05-11 12:50:00,90.61,90.61,90.49,90.52,49310.0,90.61,90.61,90.49,90.52,49310.0
2016-05-11 12:55:00,90.52,90.57,90.48,90.56,49744.0,90.52,90.57,90.48,90.56,49744.0
2016-05-11 13:00:00,90.56,90.56,90.33,90.41,100981.0,90.56,90.56,90.33,90.41,100981.0
2016-05-11 13:05:00,90.42,90.48,90.39,90.39,64293.0,90.42,90.48,90.39,90.39,64293.0
2016-05-11 13:10:00,90.4,90.49,90.35,90.43,36772.0,90.4,90.49,90.35,90.43,36772.0
2016-05-11 13:15:00,90.43,90.44,90.26,90.27,96094.0,90.43,90.44,90.26,90.27,96094.0
2016-05-11 13:20:00,90.26,90.27,90.04,90.1,174309.0,90.26,90.27,90.04,90.1,174309.0
2016-05-11 13:25:00,90.1,90.23,90.05,90.2,112303.0,90.1,90.23,90.05,90.2,112303.0
2016-05-11 13:30:00,90.2,90.2,90.1,90.11,64927.0,90.2,90.2,90.1,90.11,64927.0
2016-05-11 13:35:00,90.11,90.31,90.06,90.26,86091.0,90.11,90.31,90.06,90.26,86091.0
2016-05-11 13:40:00,90.26,90.27,90.1,90.12,76186.0,90.26,90.27,90.1,90.12,76186.0
2016-05-11 13:45:00,90.12,90.3,90.11,90.24,71188.0,90.12,90.3,90.11,90.24,71188.0
2016-05-11 13:50:00,90.22,90.28,90.17,90.18,80162.0,90.22,90.28,90.17,90.18,80162.0
2016-05-11 13:55:00,90.17,90.32,90.15,90.17,64703.0,90.17,90.32,90.15,90.17,64703.0
2016-05-11 14:00:00,90.17,90.18,90.05,90.06,92618.0,90.17,90.18,90.05,90.06,92618.0
2016-05-11 14:05:00,90.06,90.07,89.96,89.97,165823.0,90.06,90.07,89.96,89.97,165823.0
2016-05-11 14:10:00,89.96,90.14,89.9,90.02,156177.0,89.96,90.14,89.9,90.02,156177.0
2016-05-11 14:15:00,90.03,90.1,89.96,90.02,71128.0,90.03,90.1,89.96,90.02,71128.0
2016-05-11 14:20:00,90.01,90.2,89.97,90.17,99683.0,90.01,90.2,89.97,90.17,99683.0
2016-05-11 14:25:00,90.18,90.22,90.12,90.21,81272.0,90.18,90.22,90.12,90.21,81272.0
2016-05-11 14:30:00,90.21,90.23,90.11,90.12,44102.0,90.21,90.23,90.11,90.12,44102.0
2016-05-11 14:35:00,90.11,90.25,90.11,90.2,55843.0,90.11,90.25,90.11,90.2,55843.0
2016-05-11 14:40:00,90.18,90.19,90.09,90.1,56294.0,90.18,90.19,90.09,90.1,56294.0
2016-05-11 14:45:00,90.09,90.1,89.94,90.0,118083.0,90.09,90.1,89.94,90.0,118083.0
2016-05-11 14:50:00,90.0,90.14,90.0,90.01,72541.0,90.0,90.14,90.0,90.01,72541.0
2016-05-11 14:55:00,90.01,90.11,89.91,90.11,91293.0,90.01,90.11,89.91,90.11,91293.0
2016-05-11 15:00:00,90.12,90.17,90.05,90.11,102105.0,90.12,90.17,90.05,90.11,102105.0
2016-05-11 15:05:00,90.1,90.39,90.1,90.35,132183.0,90.1,90.39,90.1,90.35,132183.0
2016-05-11 15:10:00,90.36,90.44,90.24,90.26,117445.0,90.36,90.44,90.24,90.26,117445.0
2016-05-11 15:15:00,90.26,90.38,90.2,90.24,89286.0,90.26,90.38,90.2,90.24,89286.0
2016-05-11 15:20:00,90.22,90.33,90.17,90.33,102095.0,90.22,90.33,90.17,90.33,102095.0
2016-05-11 15:25:00,90.32,90.4,90.24,90.31,118117.0,90.32,90.4,90.24,90.31,118117.0
2016-05-11 15:30:00,90.32,90.47,90.31,90.39,140604.0,90.32,90.47,90.31,90.39,140604.0
2016-05-11 15:35:00,90.39,90.39,90.24,90.24,94947.0,90.39,90.39,90.24,90.24,94947.0
2016-05-11 15:40:00,90.24,90.25,90.0,90.02,207933.0,90.24,90.25,90.0,90.02,207933.0
2016-05-11 15:45:00,90.02,90.26,90.01,90.13,156941.0,90.02,90.26,90.01,90.13,156941.0
2016-05-11 15:50:00,90.12,90.16,90.04,90.04,160492.0,90.12,90.16,90.04,90.04,160492.0
2016-05-11 15:55:00,90.05,90.12,89.98,90.01,343853.0,90.05,90.12,89.98,90.01,343853.0
2016-05-12 09:30:00,90.32,90.41,88.49,88.82,681954.0,90.32,90.41,88.49,88.82,681954.0
2016-05-12 09:35:00,88.82,89.0,87.47,87.67,1195999.0,88.82,89.0,87.47,87.67,1195999.0
2016-05-12 09:40:00,87.69,88.0,87.4,87.92,940294.0,87.69,88.0,87.4,87.92,940294.0
2016-05-12 09:45:00,87.95,88.1,87.46,87.57,461014.0,87.95,88.1,87.46,87.57,461014.0
2016-05-12 09:50:00,87.57,87.58,86.66,86.7,738792.0,87.57,87.58,86.66,86.7,738792.0
2016-05-12 09:55:00,86.74,86.91,86.37,86.69,584949.0,86.74,86.91,86.37,86.69,584949.0
2016-05-12 10:00:00,86.73,87.25,86.7,87.1,499226.0,86.73,87.25,86.7,87.1,499226.0
2016-05-12 10:05:00,87.08,87.25,86.89,86.95,412592.0,87.08,87.25,86.89,86.95,412592.0
2016-05-12 10:10:00,86.96,87.58,86.94,87.49,408064.0,86.96,87.58,86.94,87.49,408064.0
2016-05-12 10:15:00,87.49,87.67,87.26,87.31,375486.0,87.49,87.67,87.26,87.31,375486.0
2016-05-12 10:20:00,87.31,87.5,87.12,87.18,231657.0,87.31,87.5,87.12,87.18,231657.0
2016-05-12 10:25:00,87.21,87.3,87.11,87.14,229919.0,87.21,87.3,87.11,87.14,229919.0
2016-05-12 10:30:00,87.14,87.25,86.86,86.87,285910.0,87.14,87.25,86.86,86.87,285910.0
2016-05-12 10:35:00,86.89,86.94,86.27,86.27,427312.0,86.89,86.94,86.27,86.27,427312.0
2016-05-12 10:40:00,86.27,86.54,86.14,86.17,467844.0,86.27,86.54,86.14,86.17,467844.0
2016-05-12 10:45:00,86.17,86.35,86.04,86.17,319796.0,86.17,86.35,86.04,86.17,319796.0
2016-05-12 10:50:00,86.19,86.69,86.13,86.56,267434.0,86.19,86.69,86.13,86.56,267434.0
2016-05-12 10:55:00,86.58,86.82,86.45,86.7,240409.0,86.58,86.82,86.45,86.7,240409.0
2016-05-12 11:00:00,86.7,86.84,86.01,86.02,398394.0,86.7,86.84,86.01,86.02,398394.0
2016-05-12 11:05:00,86.05,86.22,85.95,86.14,370727.0,86.05,86.22,85.95,86.14,370727.0
2016-05-12 11:10:00,86.14,86.2,85.94,86.02,255808.0,86.14,86.2,85.94,86.02,255808.0
2016-05-12 11:15:00,86.0,86.1,85.74,85.99,267121.0,86.0,86.1,85.74,85.99,267121.0
2016-05-12 11:20:00,85.99,86.28,85.94,86.24,330734.0,85.99,86.28,85.94,86.24,330734.0
2016-05-12 11:25:00,86.26,86.43,86.23,86.35,256508.0,86.26,86.43,86.23,86.35,256508.0
2016-05-12 11:30:00,86.35,86.39,86.06,86.06,146876.0,86.35,86.39,86.06,86.06,146876.0
2016-05-12 11:35:00,86.08,86.2,85.99,86.17,160915.0,86.08,86.2,85.99,86.17,160915.0
2016-05-12 11:40:00,86.18,86.18,85.92,85.99,215960.0,86.18,86.18,85.92,85.99,215960.0
2016-05-12 11:45:00,85.98,86.26,85.96,86.23,161520.0,85.98,86.26,85.96,86.23,161520.0
2016-05-12 11:50:00,86.23,86.25,85.99,85.99,251644.0,86.23,86.25,85.99,85.99,251644.0
2016-05-12 11:55:00,86.0,86.52,85.96,86.43,217556.0,86.0,86.52,85.96,86.43,217556.0
2016-05-12 12:00:00,86.43,86.44,86.02,86.11,122695.0,86.43,86.44,86.02,86.11,122695.0
2016-05-12 12:05:00,86.09,86.23,86.07,86.23,131643.0,86.09,86.23,86.07,86.23,131643.0
2016-05-12 12:10:00,86.22,86.26,86.14,86.25,71152.0,86.22,86.26,86.14,86.25,71152.0
2016-05-12 12:15:00,86.25,86.29,86.11,86.27,84564.0,86.25,86.29,86.11,86.27,84564.0
2016-05-12 12:20:00,86.27,86.4,86.24,86.25,78611.0,86.27,86.4,86.24,86.25,78611.0
2016-05-12 12:25:00,86.25,86.33,86.15,86.17,82527.0,86.25,86.33,86.15,86.17,82527.0
2016-05-12 12:30:00,86.17,86.29,86.17,86.22,64632.0,86.17,86.29,86.17,86.22,64632.0
2016-05-12 12:35:00,86.22,86.22,85.89,85.89,184073.0,86.22,86.22,85.89,85.89,184073.0
2016-05-12 12:40:00,85.91,86.04,85.85,85.87,104813.0,85.91,86.04,85.85,85.87,104813.0
2016-05-12 12:45:00,85.87,86.04,85.81,86.04,103045.0,85.87,86.04,85.81,86.04,103045.0
2016-05-12 12:50:00,86.04,86.17,85.95,86.08,107004.0,86.04,86.17,85.95,86.08,107004.0
2016-05-12 12:55:00,86.1,86.34,86.09,86.34,103646.0,86.1,86.34,86.09,86.34,103646.0
2016-05-12 13:00:00,86.33,86.37,86.1,86.1,118657.0,86.33,86.37,86.1,86.1,118657.0
2016-05-12 13:05:00,86.12,86.31,86.1,86.26,75941.0,86.12,86.31,86.1,86.26,75941.0
2016-05-12 13:10:00,86.26,86.37,86.23,86.34,105281.0,86.26,86.37,86.23,86.34,105281.0
2016-05-12 13:15:00,86.36,86.42,86.31,86.4,95713.0,86.36,86.42,86.31,86.4,95713.0
2016-05-12 13:20:00,86.42,86.63,86.4,86.62,168761.0,86.42,86.63,86.4,86.62,168761.0
2016-05-12 13:25:00,86.61,86.61,86.45,86.55,99355.0,86.61,86.61,86.45,86.55,99355.0
2016-05-12 13:30:00,86.56,86.6,86.35,86.35,113866.0,86.56,86.6,86.35,86.35,113866.0
2016-05-12 13:35:00,86.36,86.37,86.12,86.26,127212.0,86.36,86.37,86.12,86.26,127212.0
2016-05-12 13:40:00,86.27,86.57,86.24,86.55,104512.0,86.27,86.57,86.24,86.55,104512.0
2016-05-12 13:45:00,86.54,87.12,86.54,87.05,308114.0,86.54,87.12,86.54,87.05,308114.0
2016-05-12 13:50:00,87.07,87.07,86.83,87.04,140103.0,87.07,87.07,86.83,87.04,140103.0
2016-05-12 13:55:00,87.02,87.28,87.02,87.23,244784.0,87.02,87.28,87.02,87.23,244784.0
2016-05-12 14:00:00,87.23,87.32,87.14,87.16,174581.0,87.23,87.32,87.14,87.16,174581.0
2016-05-12 14:05:00,87.17,87.28,87.15,87.17,130106.0,87.17,87.28,87.15,87.17,130106.0
2016-05-12 14:10:00,87.15,87.75,87.15,87.65,248328.0,87.15,87.75,87.15,87.65,248328.0
2016-05-12 14:15:00,87.66,87.86,87.5,87.84,206585.0,87.66,87.86,87.5,87.84,206585.0
2016-05-12 14:20:00,87.83,87.9,87.64,87.74,177749.0,87.83,87.9,87.64,87.74,177749.0
2016-05-12 14:25:00,87.75,87.8,87.65,87.71,130102.0,87.75,87.8,87.65,87.71,130102.0
2016-05-12 14:30:00,87.71,87.72,87.54,87.69,152325.0,87.71,87.72,87.54,87.69,152325.0
2016-05-12 14:35:00,87.69,87.91,87.66,87.87,134726.0,87.69,87.91,87.66,87.87,134726.0
2016-05-12 14:40:00,87.87,87.9,87.77,87.89,106696.0,87.87,87.9,87.77,87.89,106696.0
2016-05-12 14:45:00,87.9,88.32,87.9,88.28,282464.0,87.9,88.32,87.9,88.28,282464.0
2016-05-12 14:50:00,88.27,88.5,88.25,88.4,199152.0,88.27,88.5,88.25,88.4,199152.0
2016-05-12 14:55:00,88.4,88.41,88.16,88.17,188501.0,88.4,88.41,88.16,88.17,188501.0
2016-05-12 15:00:00,88.18,88.22,88.1,88.16,169328.0,88.18,88.22,88.1,88.16,169328.0
2016-05-12 15:05:00,88.18,88.3,88.07,88.2,116028.0,88.18,88.3,88.07,88.2,116028.0
2016-05-12 15:10:00,88.2,88.36,88.19,88.35,106779.0,88.2,88.36,88.19,88.35,106779.0
2016-05-12 15:15:00,88.36,88.39,87.97,88.0,198288.0,88.36,88.39,87.97,88.0,198288.0
2016-05-12 15:20:00,88.0,88.15,87.98,88.03,151090.0,88.0,88.15,87.98,88.03,151090.0
2016-05-12 15:25:00,88.04,88.23,88.04,88.14,86816.0,88.04,88.23,88.04,88.14,86816.0
2016-05-12 15:30:00,88.15,88.17,88.04,88.06,126443.0,88.15,88.17,88.04,88.06,126443.0
2016-05-12 15:35:00,88.05,88.17,87.92,88.02,158454.0,88.05,88.17,87.92,88.02,158454.0
2016-05-12 15:40:00,88.03,88.16,88.03,88.1,133981.0,88.03,88.16,88.03,88.1,133981.0
2016-05-12 15:45:00,88.1,88.18,88.08,88.14,152174.0,88.1,88.18,88.08,88.14,152174.0
2016-05-12 15:50:00,88.13,88.14,87.72,87.79,243103.0,88.13,88.14,87.72,87.79,243103.0
2016-05-12 15:55:00,87.79,87.8,87.63,87.74,347479.0,87.79,87.8,87.63,87.74,347479.0
2016-05-13 09:30:00,87.39,88.29,87.25,87.93,387722.0,87.39,88.29,87.25,87.93,387722.0
2016-05-13 09:35:00,87.92,88.59,87.9,88.53,419488.0,87.92,88.59,87.9,88.53,419488.0
2016-05-13 09:40:00,88.54,88.54,87.96,88.05,263633.0,88.54,88.54,87.96,88.05,263633.0
2016-05-13 09:45:00,88.04,88.12,87.25,87.51,336292.0,88.04,88.12,87.25,87.51,336292.0
2016-05-13 09:50:00,87.51,87.52,86.64,86.95,399253.0,87.51,87.52,86.64,86.95,399253.0
2016-05-13 09:55:00,86.96,87.15,86.86,87.12,187071.0,86.96,87.15,86.86,87.12,187071.0
2016-05-13 10:00:00,87.13,87.51,87.07,87.39,246860.0,87.13,87.51,87.07,87.39,246860.0
2016-05-13 10:05:00,87.42,87.48,86.87,87.21,178065.0,87.42,87.48,86.87,87.21,178065.0
2016-05-13 10:10:00,87.22,87.34,87.03,87.26,162126.0,87.22,87.34,87.03,87.26,162126.0
2016-05-13 10:15:00,87.25,87.29,86.93,87.07,114667.0,87.25,87.29,86.93,87.07,114667.0
2016-05-13 10:20:00,87.09,87.09,86.73,86.91,176735.0,87.09,87.09,86.73,86.91,176735.0
2016-05-13 10:25:00,86.91,87.08,86.6,86.69,233979.0,86.91,87.08,86.6,86.69,233979.0
2016-05-13 10:30:00,86.67,86.8,86.55,86.7,168577.0,86.67,86.8,86.55,86.7,168577.0
2016-05-13 10:35:00,86.71,86.77,86.33,86.46,275671.0,86.71,86.77,86.33,86.46,275671.0
2016-05-13 10:40:00,86.46,86.77,86.26,86.4,220353.0,86.46,86.77,86.26,86.4,220353.0
2016-05-13 10:45:00,86.41,86.69,86.37,86.46,200873.0,86.41,86.69,86.37,86.46,200873.0
2016-05-13 10:50:00,86.47,86.95,86.44,86.89,190368.0,86.47,86.95,86.44,86.89,190368.0
2016-05-13 10:55:00,86.88,87.14,86.68,87.1,218297.0,86.88,87.14,86.68,87.1,218297.0
2016-05-13 11:00:00,87.1,87.45,87.07,87.31,245717.0,87.1,87.45,87.07,87.31,245717.0
2016-05-13 11:05:00,87.31,87.42,87.16,87.21,193322.0,87.31,87.42,87.16,87.21,193322.0
2016-05-13 11:10:00,87.24,87.35,87.06,87.12,137006.0,87.24,87.35,87.06,87.12,137006.0
2016-05-13 11:15:00,87.11,87.36,87.05,87.25,120248.0,87.11,87.36,87.05,87.25,120248.0
2016-05-13 11:20:00,87.27,87.31,87.18,87.24,31543.0,87.27,87.31,87.18,87.24,31543.0
2016-05-13 11:25:00,87.24,87.39,87.22,87.31,128633.0,87.24,87.39,87.22,87.31,128633.0
2016-05-13 11:30:00,87.3,87.39,87.19,87.37,62620.0,87.3,87.39,87.19,87.37,62620.0
2016-05-13 11:35:00,87.35,87.36,87.11,87.23,58557.0,87.35,87.36,87.11,87.23,58557.0
2016-05-13 11:40:00,87.22,87.31,87.11,87.28,95079.0,87.22,87.31,87.11,87.28,95079.0
2016-05-13 11:45:00,87.28,87.31,87.17,87.27,59086.0,87.28,87.31,87.17,87.27,59086.0
2016-05-13 11:50:00,87.26,87.49,87.05,87.48,179635.0,87.26,87.49,87.05,87.48,179635.0
2016-05-13 11:55:00,87.45,87.7,87.45,87.58,154722.0,87.45,87.7,87.45,87.58,154722.0
2016-05-13 12:00:00,87.58,87.7,87.53,87.56,92812.0,87.58,87.7,87.53,87.56,92812.0
2016-05-13 12:05:00,87.56,87.72,87.53,87.61,105989.0,87.56,87.72,87.53,87.61,105989.0
2016-05-13 12:10:00,87.61,87.82,87.6,87.79,100815.0,87.61,87.82,87.6,87.79,100815.0
2016-05-13 12:15:00,87.79,87.92,87.7,87.87,98129.0,87.79,87.92,87.7,87.87,98129.0
2016-05-13 12:20:00,87.87,88.04,87.84,88.04,103719.0,87.87,88.04,87.84,88.04,103719.0
2016-05-13 12:25:00,88.04,88.06,87.86,87.91,98325.0,88.04,88.06,87.86,87.91,98325.0
2016-05-13 12:30:00,87.92,88.0,87.76,87.76,61641.0,87.92,88.0,87.76,87.76,61641.0
2016-05-13 12:35:00,87.76,87.83,87.63,87.68,90966.0,87.76,87.83,87.63,87.68,90966.0
2016-05-13 12:40:00,87.67,87.69,87.42,87.56,91864.0,87.67,87.69,87.42,87.56,91864.0
2016-05-13 12:45:00,87.54,87.83,87.52,87.76,66272.0,87.54,87.83,87.52,87.76,66272.0
2016-05-13 12:50:00,87.76,87.82,87.71,87.71,47916.0,87.76,87.82,87.71,87.71,47916.0
2016-05-13 12:55:00,87.71,87.78,87.64,87.73,67236.0,87.71,87.78,87.64,87.73,67236.0
2016-05-13 13:00:00,87.74,87.91,87.69,87.9,70277.0,87.74,87.91,87.69,87.9,70277.0
2016-05-13 13:05:00,87.9,87.92,87.71,87.8,54244.0,87.9,87.92,87.71,87.8,54244.0
2016-05-13 13:10:00,87.81,87.88,87.76,87.85,60171.0,87.81,87.88,87.76,87.85,60171.0
2016-05-13 13:15:00,87.82,87.94,87.77,87.86,49425.0,87.82,87.94,87.77,87.86,49425.0
2016-05-13 13:20:00,87.87,88.04,87.74,87.74,78759.0,87.87,88.04,87.74,87.74,78759.0
2016-05-13 13:25:00,87.77,87.8,87.65,87.73,106581.0,87.77,87.8,87.65,87.73,106581.0
2016-05-13 13:30:00,87.74,87.75,87.63,87.66,33322.0,87.74,87.75,87.63,87.66,33322.0
2016-05-13 13:35:00,87.67,87.68,87.53,87.54,80482.0,87.67,87.68,87.53,87.54,80482.0
2016-05-13 13:40:00,87.53,87.73,87.48,87.67,103711.0,87.53,87.73,87.48,87.67,103711.0
2016-05-13 13:45:00,87.67,87.75,87.61,87.63,104162.0,87.67,87.75,87.61,87.63,104162.0
2016-05-13 13:50:00,87.62,87.64,87.51,87.62,66889.0,87.62,87.64,87.51,87.62,66889.0
2016-05-13 13:55:00,87.61,87.63,87.51,87.54,93782.0,87.61,87.63,87.51,87.54,93782.0
2016-05-13 14:00:00,87.53,87.75,87.51,87.74,97718.0,87.53,87.75,87.51,87.74,97718.0
2016-05-13 14:05:00,87.72,87.75,87.66,87.73,62889.0,87.72,87.75,87.66,87.73,62889.0
2016-05-13 14:10:00,87.73,87.75,87.64,87.68,59597.0,87.73,87.75,87.64,87.68,59597.0
2016-05-13 14:15:00,87.69,87.74,87.54,87.58,48180.0,87.69,87.74,87.54,87.58,48180.0
2016-05-13 14:20:00,87.59,87.66,87.52,87.59,79306.0,87.59,87.66,87.52,87.59,79306.0
2016-05-13 14:25:00,87.59,87.69,87.52,87.65,57050.0,87.59,87.69,87.52,87.65,57050.0
2016-05-13 14:30:00,87.64,87.64,87.49,87.51,71201.0,87.64,87.64,87.49,87.51,71201.0
2016-05-13 14:35:00,87.5,87.55,87.43,87.45,71196.0,87.5,87.55,87.43,87.45,71196.0
2016-05-13 14:40:00,87.43,87.43,87.17,87.32,141948.0,87.43,87.43,87.17,87.32,141948.0
2016-05-13 14:45:00,87.32,87.45,87.32,87.41,83991.0,87.32,87.45,87.32,87.41,83991.0
2016-05-13 14:50:00,87.42,87.5,87.39,87.48,58600.0,87.42,87.5,87.39,87.48,58600.0
2016-05-13 14:55:00,87.46,87.7,87.43,87.58,77903.0,87.46,87.7,87.43,87.58,77903.0
2016-05-13 15:00:00,87.58,87.65,87.49,87.65,50720.0,87.58,87.65,87.49,87.65,50720.0
2016-05-13 15:05:00,87.67,87.67,87.48,87.58,50969.0,87.67,87.67,87.48,87.58,50969.0
2016-05-13 15:10:00,87.59,87.75,87.53,87.74,97172.0,87.59,87.75,87.53,87.74,97172.0
2016-05-13 15:15:00,87.75,87.99,87.74,87.98,166473.0,87.75,87.99,87.74,87.98,166473.0
2016-05-13 15:20:00,87.99,88.19,87.97,88.18,200689.0,87.99,88.19,87.97,88.18,200689.0
2016-05-13 15:25:00,88.18,88.23,88.09,88.19,142895.0,88.18,88.23,88.09,88.19,142895.0
2016-05-13 15:30:00,88.18,88.2,87.96,87.96,123155.0,88.18,88.2,87.96,87.96,123155.0
2016-05-13 15:35:00,87.96,88.1,87.96,88.09,147075.0,87.96,88.1,87.96,88.09,147075.0
2016-05-13 15:40:00,88.1,88.19,88.09,88.15,165921.0,88.1,88.19,88.09,88.15,165921.0
2016-05-13 15:45:00,88.14,88.15,87.83,87.92,140885.0,88.14,88.15,87.83,87.92,140885.0
2016-05-13 15:50:00,87.91,88.01,87.88,87.96,209686.0,87.91,88.01,87.88,87.96,209686.0
2016-05-13 15:55:00,87.96,87.98,87.88,87.88,303924.0,87.96,87.98,87.88,87.88,303924.0
2016-05-16 09:30:00,87.56,87.71,86.7,86.73,313640.0,87.56,87.71,86.7,86.73,313640.0
2016-05-16 09:35:00,86.72,86.78,86.15,86.41,351157.0,86.72,86.78,86.15,86.41,351157.0
2016-05-16 09:40:00,86.45,86.78,86.43,86.64,224023.0,86.45,86.78,86.43,86.64,224023.0
2016-05-16 09:45:00,86.64,87.32,86.29,87.28,380958.0,86.64,87.32,86.29,87.28,380958.0
2016-05-16 09:50:00,87.29,87.87,87.2,87.2,403106.0,87.29,87.87,87.2,87.2,403106.0
2016-05-16 09:55:00,87.17,87.48,87.01,87.25,192163.0,87.17,87.48,87.01,87.25,192163.0
2016-05-16 10:00:00,87.3,87.41,86.9,86.95,171559.0,87.3,87.41,86.9,86.95,171559.0
2016-05-16 10:05:00,86.98,87.54,86.97,87.47,184896.0,86.98,87.54,86.97,87.47,184896.0
2016-05-16 10:10:00,87.5,88.0,87.5,88.0,256237.0,87.5,88.0,87.5,88.0,256237.0
2016-05-16 10:15:00,88.0,88.0,87.27,87.29,230221.0,88.0,88.0,87.27,87.29,230221.0
2016-05-16 10:20:00,87.29,88.0,87.28,87.9,186012.0,87.29,88.0,87.28,87.9,186012.0
2016-05-16 10:25:00,87.89,87.9,87.68,87.72,114829.0,87.89,87.9,87.68,87.72,114829.0
2016-05-16 10:30:00,87.73,87.77,87.56,87.72,129760.0,87.73,87.77,87.56,87.72,129760.0
2016-05-16 10:35:00,87.69,87.93,87.69,87.92,94217.0,87.69,87.93,87.69,87.92,94217.0
2016-05-16 10:40:00,87.91,88.43,87.87,88.41,314317.0,87.91,88.43,87.87,88.41,314317.0
2016-05-16 10:45:00,88.41,88.44,88.11,88.23,185590.0,88.41,88.44,88.11,88.23,185590.0
2016-05-16 10:50:00,88.22,88.25,87.95,88.15,110104.0,88.22,88.25,87.95,88.15,110104.0
2016-05-16 10:55:00,88.13,88.46,88.13,88.39,145940.0,88.13,88.46,88.13,88.39,145940.0
2016-05-16 11:00:00,88.4,89.13,88.36,88.99,344392.0,88.4,89.13,88.36,88.99,344392.0
2016-05-16 11:05:00,89.01,89.07,88.73,88.79,164366.0,89.01,89.07,88.73,88.79,164366.0
2016-05-16 11:10:00,88.76,89.32,88.71,89.3,276862.0,88.76,89.32,88.71,89.3,276862.0
2016-05-16 11:15:00,89.28,89.95,89.17,89.95,400037.0,89.28,89.95,89.17,89.95,400037.0
2016-05-16 11:20:00,89.94,89.99,89.58,89.8,347307.0,89.94,89.99,89.58,89.8,347307.0
2016-05-16 11:25:00,89.79,90.0,89.56,89.7,297434.0,89.79,90.0,89.56,89.7,297434.0
2016-05-16 11:30:00,89.71,89.75,89.5,89.7,219598.0,89.71,89.75,89.5,89.7,219598.0
2016-05-16 11:35:00,89.71,89.9,89.65,89.69,137571.0,89.71,89.9,89.65,89.69,137571.0
2016-05-16 11:40:00,89.69,89.89,89.6,89.87,132321.0,89.69,89.89,89.6,89.87,132321.0
2016-05-16 11:45:00,89.87,89.99,89.8,89.85,132684.0,89.87,89.99,89.8,89.85,132684.0
2016-05-16 11:50:00,89.86,89.99,89.77,89.81,106363.0,89.86,89.99,89.77,89.81,106363.0
2016-05-16 11:55:00,89.82,89.91,89.64,89.77,122008.0,89.82,89.91,89.64,89.77,122008.0
2016-05-16 12:00:00,89.77,89.78,89.43,89.49,109958.0,89.77,89.78,89.43,89.49,109958.0
2016-05-16 12:05:00,89.49,89.53,89.41,89.46,105027.0,89.49,89.53,89.41,89.46,105027.0
2016-05-16 12:10:00,89.45,89.45,89.29,89.38,86511.0,89.45,89.45,89.29,89.38,86511.0
2016-05-16 12:15:00,89.37,89.41,89.19,89.25,95579.0,89.37,89.41,89.19,89.25,95579.0
2016-05-16 12:20:00,89.25,89.49,89.24,89.43,74629.0,89.25,89.49,89.24,89.43,74629.0
2016-05-16 12:25:00,89.43,89.5,89.31,89.34,76049.0,89.43,89.5,89.31,89.34,76049.0
2016-05-16 12:30:00,89.35,89.35,89.22,89.25,58599.0,89.35,89.35,89.22,89.25,58599.0
2016-05-16 12:35:00,89.24,89.47,89.22,89.46,55629.0,89.24,89.47,89.22,89.46,55629.0
2016-05-16 12:40:00,89.47,89.59,89.42,89.54,82582.0,89.47,89.59,89.42,89.54,82582.0
2016-05-16 12:45:00,89.52,89.53,89.25,89.32,73604.0,89.52,89.53,89.25,89.32,73604.0
2016-05-16 12:50:00,89.34,89.44,89.26,89.4,38980.0,89.34,89.44,89.26,89.4,38980.0
2016-05-16 12:55:00,89.39,89.53,89.37,89.38,28896.0,89.39,89.53,89.37,89.38,28896.0
2016-05-16 13:00:00,89.39,89.52,89.36,89.4,33729.0,89.39,89.52,89.36,89.4,33729.0
2016-05-16 13:05:00,89.42,89.51,89.39,89.44,37903.0,89.42,89.51,89.39,89.44,37903.0
2016-05-16 13:10:00,89.44,89.48,89.29,89.35,84272.0,89.44,89.48,89.29,89.35,84272.0
2016-05-16 13:15:00,89.35,89.47,89.3,89.39,53183.0,89.35,89.47,89.3,89.39,53183.0
2016-05-16 13:20:00,89.4,89.65,89.37,89.58,52784.0,89.4,89.65,89.37,89.58,52784.0
2016-05-16 13:25:00,89.58,89.88,89.58,89.79,87629.0,89.58,89.88,89.58,89.79,87629.0
2016-05-16 13:30:00,89.76,89.81,89.58,89.62,88672.0,89.76,89.81,89.58,89.62,88672.0
2016-05-16 13:35:00,89.63,89.63,89.32,89.32,82272.0,89.63,89.63,89.32,89.32,82272.0
2016-05-16 13:40:00,89.32,89.45,89.24,89.28,49896.0,89.32,89.45,89.24,89.28,49896.0
2016-05-16 13:45:00,89.25,89.38,89.21,89.34,56686.0,89.25,89.38,89.21,89.34,56686.0
2016-05-16 13:50:00,89.32,89.44,89.3,89.35,43207.0,89.32,89.44,89.3,89.35,43207.0
2016-05-16 13:55:00,89.35,89.41,89.27,89.31,73286.0,89.35,89.41,89.27,89.31,73286.0
2016-05-16 14:00:00,89.32,89.49,89.29,89.47,64341.0,89.32,89.49,89.29,89.47,64341.0
2016-05-16 14:05:00,89.46,89.55,89.36,89.4,82653.0,89.46,89.55,89.36,89.4,82653.0
2016-05-16 14:10:00,89.4,89.58,89.4,89.54,54333.0,89.4,89.58,89.4,89.54,54333.0
2016-05-16 14:15:00,89.55,89.55,89.34,89.4,83796.0,89.55,89.55,89.34,89.4,83796.0
2016-05-16 14:20:00,89.39,89.4,89.33,89.38,72552.0,89.39,89.4,89.33,89.38,72552.0
2016-05-16 14:25:00,89.38,89.39,89.12,89.22,128329.0,89.38,89.39,89.12,89.22,128329.0
2016-05-16 14:30:00,89.22,89.38,89.21,89.26,105611.0,89.22,89.38,89.21,89.26,105611.0
2016-05-16 14:35:00,89.26,89.35,89.22,89.34,48992.0,89.26,89.35,89.22,89.34,48992.0
2016-05-16 14:40:00,89.35,89.35,89.19,89.22,58716.0,89.35,89.35,89.19,89.22,58716.0
2016-05-16 14:45:00,89.22,89.31,89.2,89.2,39109.0,89.22,89.31,89.2,89.2,39109.0
2016-05-16 14:50:00,89.2,89.4,89.2,89.28,57967.0,89.2,89.4,89.2,89.28,57967.0
2016-05-16 14:55:00,89.3,89.38,89.27,89.32,42602.0,89.3,89.38,89.27,89.32,42602.0
2016-05-16 15:00:00,89.34,89.38,89.27,89.35,73900.0,89.34,89.38,89.27,89.35,73900.0
2016-05-16 15:05:00,89.34,89.38,89.3,89.37,34067.0,89.34,89.38,89.3,89.37,34067.0
2016-05-16 15:10:00,89.37,89.39,89.24,89.27,135709.0,89.37,89.39,89.24,89.27,135709.0
2016-05-16 15:15:00,89.27,89.35,89.27,89.34,39254.0,89.27,89.35,89.27,89.34,39254.0
2016-05-16 15:20:00,89.35,89.35,89.29,89.34,30923.0,89.35,89.35,89.29,89.34,30923.0
2016-05-16 15:25:00,89.34,89.37,89.28,89.36,60747.0,89.34,89.37,89.28,89.36,60747.0
2016-05-16 15:30:00,89.36,89.37,89.11,89.14,92313.0,89.36,89.37,89.11,89.14,92313.0
2016-05-16 15:35:00,89.13,89.2,89.11,89.15,117575.0,89.13,89.2,89.11,89.15,117575.0
2016-05-16 15:40:00,89.14,89.17,89.05,89.09,64525.0,89.14,89.17,89.05,89.09,64525.0
2016-05-16 15:45:00,89.08,89.11,88.95,89.05,122153.0,89.08,89.11,88.95,89.05,122153.0
2016-05-16 15:50:00,89.07,89.07,88.98,89.07,112240.0,89.07,89.07,88.98,89.07,112240.0
2016-05-16 15:55:00,89.06,89.17,89.05,89.12,264124.0,89.06,89.17,89.05,89.12,264124.0
2016-05-17 09:30:00,89.0,89.75,88.9,89.52,327170.0,89.0,89.75,88.9,89.52,327170.0
2016-05-17 09:35:00,89.43,89.59,89.01,89.4,348873.0,89.43,89.59,89.01,89.4,348873.0
2016-05-17 09:40:00,89.4,90.25,89.32,90.14,399252.0,89.4,90.25,89.32,90.14,399252.0
2016-05-17 09:45:00,90.15,90.57,90.01,90.21,474581.0,90.15,90.57,90.01,90.21,474581.0
2016-05-17 09:50:00,90.21,90.28,89.83,90.15,183512.0,90.21,90.28,89.83,90.15,183512.0
2016-05-17 09:55:00,90.18,90.87,90.09,90.34,350051.0,90.18,90.87,90.09,90.34,350051.0
2016-05-17 10:00:00,90.31,90.54,90.11,90.53,155895.0,90.31,90.54,90.11,90.53,155895.0
2016-05-17 10:05:00,90.53,90.66,90.29,90.35,161061.0,90.53,90.66,90.29,90.35,161061.0
2016-05-17 10:10:00,90.37,90.43,90.15,90.24,145853.0,90.37,90.43,90.15,90.24,145853.0
2016-05-17 10:15:00,90.23,90.73,90.19,90.64,141853.0,90.23,90.73,90.19,90.64,141853.0
2016-05-17 10:20:00,90.64,90.74,90.36,90.45,131815.0,90.64,90.74,90.36,90.45,131815.0
2016-05-17 10:25:00,90.5,90.59,90.11,90.16,146169.0,90.5,90.59,90.11,90.16,146169.0
2016-05-17 10:30:00,90.13,90.15,89.95,90.09,221969.0,90.13,90.15,89.95,90.09,221969.0
2016-05-17 10:35:00,90.09,90.28,89.95,90.22,138487.0,90.09,90.28,89.95,90.22,138487.0
2016-05-17 10:40:00,90.28,90.37,90.11,90.33,113493.0,90.28,90.37,90.11,90.33,113493.0
2016-05-17 10:45:00,90.32,90.4,90.23,90.26,99583.0,90.32,90.4,90.23,90.26,99583.0
2016-05-17 10:50:00,90.25,90.39,90.24,90.33,100405.0,90.25,90.39,90.24,90.33,100405.0
2016-05-17 10:55:00,90.32,90.37,90.19,90.21,92032.0,90.32,90.37,90.19,90.21,92032.0
2016-05-17 11:00:00,90.22,90.3,90.06,90.15,95163.0,90.22,90.3,90.06,90.15,95163.0
2016-05-17 11:05:00,90.16,90.17,89.81,89.93,128984.0,90.16,90.17,89.81,89.93,128984.0
2016-05-17 11:10:00,89.93,90.04,89.88,89.91,94499.0,89.93,90.04,89.88,89.91,94499.0
2016-05-17 11:15:00,89.91,89.98,89.83,89.84,153953.0,89.91,89.98,89.83,89.84,153953.0
2016-05-17 11:20:00,89.84,89.86,89.64,89.66,124216.0,89.84,89.86,89.64,89.66,124216.0
2016-05-17 11:25:00,89.67,89.77,89.41,89.42,144282.0,89.67,89.77,89.41,89.42,144282.0
2016-05-17 11:30:00,89.42,89.75,89.42,89.62,102662.0,89.42,89.75,89.42,89.62,102662.0
2016-05-17 11:35:00,89.61,89.86,89.58,89.74,99663.0,89.61,89.86,89.58,89.74,99663.0
2016-05-17 11:40:00,89.72,89.77,89.5,89.65,75105.0,89.72,89.77,89.5,89.65,75105.0
2016-05-17 11:45:00,89.64,89.72,89.62,89.7,94229.0,89.64,89.72,89.62,89.7,94229.0
2016-05-17 11:50:00,89.7,89.92,89.65,89.87,114679.0,89.7,89.92,89.65,89.87,114679.0
2016-05-17 11:55:00,89.87,89.94,89.75,89.77,92958.0,89.87,89.94,89.75,89.77,92958.0
2016-05-17 12:00:00,89.79,89.79,89.66,89.68,30272.0,89.79,89.79,89.66,89.68,30272.0
2016-05-17 12:05:00,89.69,89.78,89.57,89.62,52487.0,89.69,89.78,89.57,89.62,52487.0
2016-05-17 12:10:00,89.59,89.63,89.45,89.48,75672.0,89.59,89.63,89.45,89.48,75672.0
2016-05-17 12:15:00,89.48,89.5,89.39,89.48,51905.0,89.48,89.5,89.39,89.48,51905.0
2016-05-17 12:20:00,89.49,89.59,89.4,89.42,71324.0,89.49,89.59,89.4,89.42,71324.0
2016-05-17 12:25:00,89.41,89.42,89.23,89.34,87899.0,89.41,89.42,89.23,89.34,87899.0
2016-05-17 12:30:00,89.34,89.35,89.24,89.34,49423.0,89.34,89.35,89.24,89.34,49423.0
2016-05-17 12:35:00,89.34,89.37,89.23,89.29,48084.0,89.34,89.37,89.23,89.29,48084.0
2016-05-17 12:40:00,89.28,89.33,89.15,89.17,63844.0,89.28,89.33,89.15,89.17,63844.0
2016-05-17 12:45:00,89.18,89.19,88.91,88.95,114396.0,89.18,89.19,88.91,88.95,114396.0
2016-05-17 12:50:00,88.96,89.21,88.94,89.13,84288.0,88.96,89.21,88.94,89.13,84288.0
2016-05-17 12:55:00,89.13,89.13,88.97,89.02,83730.0,89.13,89.13,88.97,89.02,83730.0
2016-05-17 13:00:00,89.03,89.09,88.92,88.93,72402.0,89.03,89.09,88.92,88.93,72402.0
2016-05-17 13:05:00,88.94,89.12,88.8,88.94,141124.0,88.94,89.12,88.8,88.94,141124.0
2016-05-17 13:10:00,88.94,89.1,88.89,88.98,88860.0,88.94,89.1,88.89,88.98,88860.0
2016-05-17 13:15:00,88.98,88.99,88.81,88.94,101606.0,88.98,88.99,88.81,88.94,101606.0
2016-05-17 13:20:00,88.92,89.09,88.91,89.03,102904.0,88.92,89.09,88.91,89.03,102904.0
2016-05-17 13:25:00,89.04,89.25,89.03,89.1,147451.0,89.04,89.25,89.03,89.1,147451.0
2016-05-17 13:30:00,89.12,89.18,89.04,89.05,62051.0,89.12,89.18,89.04,89.05,62051.0
2016-05-17 13:35:00,89.06,89.09,88.88,88.88,99441.0,89.06,89.09,88.88,88.88,99441.0
2016-05-17 13:40:00,88.87,89.02,88.83,89.02,60398.0,88.87,89.02,88.83,89.02,60398.0
2016-05-17 13:45:00,89.02,89.09,88.95,89.06,52899.0,89.02,89.09,88.95,89.06,52899.0
2016-05-17 13:50:00,89.05,89.08,88.93,89.01,81763.0,89.05,89.08,88.93,89.01,81763.0
2016-05-17 13:55:00,89.02,89.05,88.71,88.79,101745.0,89.02,89.05,88.71,88.79,101745.0
2016-05-17 14:00:00,88.78,88.81,88.63,88.72,78513.0,88.78,88.81,88.63,88.72,78513.0
2016-05-17 14:05:00,88.71,88.73,88.4,88.4,125111.0,88.71,88.73,88.4,88.4,125111.0
2016-05-17 14:10:00,88.4,88.48,88.29,88.45,125728.0,88.4,88.48,88.29,88.45,125728.0
2016-05-17 14:15:00,88.45,88.48,88.28,88.38,80596.0,88.45,88.48,88.28,88.38,80596.0
2016-05-17 14:20:00,88.37,88.4,88.2,88.32,92735.0,88.37,88.4,88.2,88.32,92735.0
2016-05-17 14:25:00,88.3,88.45,88.17,88.4,85682.0,88.3,88.45,88.17,88.4,85682.0
2016-05-17 14:30:00,88.41,88.41,88.22,88.3,99120.0,88.41,88.41,88.22,88.3,99120.0
2016-05-17 14:35:00,88.28,88.3,88.22,88.26,133726.0,88.28,88.3,88.22,88.26,133726.0
2016-05-17 14:40:00,88.28,88.57,88.22,88.56,161467.0,88.28,88.57,88.22,88.56,161467.0
2016-05-17 14:45:00,88.56,88.72,88.52,88.58,119861.0,88.56,88.72,88.52,88.58,119861.0
2016-05-17 14:50:00,88.57,88.63,88.31,88.44,108395.0,88.57,88.63,88.31,88.44,108395.0
2016-05-17 14:55:00,88.43,88.59,88.3,88.58,138816.0,88.43,88.59,88.3,88.58,138816.0
2016-05-17 15:00:00,88.59,88.6,88.38,88.39,139380.0,88.59,88.6,88.38,88.39,139380.0
2016-05-17 15:05:00,88.4,88.86,88.39,88.83,245311.0,88.4,88.86,88.39,88.83,245311.0
2016-05-17 15:10:00,88.82,88.87,88.71,88.73,137823.0,88.82,88.87,88.71,88.73,137823.0
2016-05-17 15:15:00,88.73,88.74,88.54,88.55,197261.0,88.73,88.74,88.54,88.55,197261.0
2016-05-17 15:20:00,88.55,88.63,88.48,88.52,121985.0,88.55,88.63,88.48,88.52,121985.0
2016-05-17 15:25:00,88.51,88.6,88.37,88.59,106248.0,88.51,88.6,88.37,88.59,106248.0
2016-05-17 15:30:00,88.59,88.68,88.5,88.57,142193.0,88.59,88.68,88.5,88.57,142193.0
2016-05-17 15:35:00,88.57,88.75,88.56,88.69,163936.0,88.57,88.75,88.56,88.69,163936.0
2016-05-17 15:40:00,88.69,88.72,88.44,88.58,188037.0,88.69,88.72,88.44,88.58,188037.0
2016-05-17 15:45:00,88.57,88.58,88.42,88.51,260737.0,88.57,88.58,88.42,88.51,260737.0
2016-05-17 15:50:00,88.52,88.6,88.5,88.58,144859.0,88.52,88.6,88.5,88.58,144859.0
2016-05-17 15:55:00,88.58,88.65,88.53,88.63,320685.0,88.58,88.65,88.53,88.63,320685.0
2016-05-18 09:30:00,88.25,89.54,88.25,89.21,437966.0,88.25,89.54,88.25,89.21,437966.0
2016-05-18 09:35:00,89.24,89.84,88.93,89.63,393214.0,89.24,89.84,88.93,89.63,393214.0
2016-05-18 09:40:00,89.59,90.24,89.49,90.06,349582.0,89.59,90.24,89.49,90.06,349582.0
2016-05-18 09:45:00,90.07,90.24,89.68,89.73,332805.0,90.07,90.24,89.68,89.73,332805.0
2016-05-18 09:50:00,89.73,90.43,89.7,90.08,331524.0,89.73,90.43,89.7,90.08,331524.0
2016-05-18 09:55:00,90.09,90.11,89.58,89.58,342857.0,90.09,90.11,89.58,89.58,342857.0
2016-05-18 10:00:00,89.6,89.83,89.55,89.56,178671.0,89.6,89.83,89.55,89.56,178671.0
2016-05-18 10:05:00,89.58,89.9,89.51,89.72,142379.0,89.58,89.9,89.51,89.72,142379.0
2016-05-18 10:10:00,89.7,90.19,89.7,90.03,180653.0,89.7,90.19,89.7,90.03,180653.0
2016-05-18 10:15:00,90.05,90.32,90.0,90.3,102860.0,90.05,90.32,90.0,90.3,102860.0
2016-05-18 10:20:00,90.32,90.4,90.02,90.2,114394.0,90.32,90.4,90.02,90.2,114394.0
2016-05-18 10:25:00,90.21,90.32,90.16,90.23,72970.0,90.21,90.32,90.16,90.23,72970.0
2016-05-18 10:30:00,90.22,90.26,89.84,89.96,158325.0,90.22,90.26,89.84,89.96,158325.0
2016-05-18 10:35:00,89.96,90.16,89.92,90.13,86827.0,89.96,90.16,89.92,90.13,86827.0
2016-05-18 10:40:00,90.1,90.3,90.07,90.19,119234.0,90.1,90.3,90.07,90.19,119234.0
2016-05-18 10:45:00,90.19,90.22,90.04,90.11,68315.0,90.19,90.22,90.04,90.11,68315.0
2016-05-18 10:50:00,90.11,90.23,90.03,90.14,113726.0,90.11,90.23,90.03,90.14,113726.0
2016-05-18 10:55:00,90.13,90.17,90.02,90.13,116745.0,90.13,90.17,90.02,90.13,116745.0
2016-05-18 11:00:00,90.15,90.69,90.11,90.53,271372.0,90.15,90.69,90.11,90.53,271372.0
2016-05-18 11:05:00,90.54,90.69,90.41,90.62,145839.0,90.54,90.69,90.41,90.62,145839.0
2016-05-18 11:10:00,90.64,90.64,90.4,90.58,86958.0,90.64,90.64,90.4,90.58,86958.0
2016-05-18 11:15:00,90.56,90.7,90.41,90.48,128540.0,90.56,90.7,90.41,90.48,128540.0
2016-05-18 11:20:00,90.49,90.78,90.48,90.78,168767.0,90.49,90.78,90.48,90.78,168767.0
2016-05-18 11:25:00,90.78,91.03,90.77,90.97,180332.0,90.78,91.03,90.77,90.97,180332.0
2016-05-18 11:30:00,90.96,91.0,90.77,90.99,117127.0,90.96,91.0,90.77,90.99,117127.0
2016-05-18 11:35:00,90.99,91.2,90.95,91.17,165695.0,90.99,91.2,90.95,91.17,165695.0
2016-05-18 11:40:00,91.18,91.25,91.05,91.19,143943.0,91.18,91.25,91.05,91.19,143943.0
2016-05-18 11:45:00,91.2,91.47,91.19,91.43,149458.0,91.2,91.47,91.19,91.43,149458.0
2016-05-18 11:50:00,91.44,91.6,91.35,91.54,246854.0,91.44,91.6,91.35,91.54,246854.0
2016-05-18 11:55:00,91.53,91.65,91.41,91.62,220664.0,91.53,91.65,91.41,91.62,220664.0
2016-05-18 12:00:00,91.63,91.65,91.51,91.64,98086.0,91.63,91.65,91.51,91.64,98086.0
2016-05-18 12:05:00,91.62,91.64,91.21,91.23,187658.0,91.62,91.64,91.21,91.23,187658.0
2016-05-18 12:10:00,91.27,91.33,91.12,91.32,164073.0,91.27,91.33,91.12,91.32,164073.0
2016-05-18 12:15:00,91.31,91.31,91.11,91.29,64301.0,91.31,91.31,91.11,91.29,64301.0
2016-05-18 12:20:00,91.27,91.3,91.1,91.19,83237.0,91.27,91.3,91.1,91.19,83237.0
2016-05-18 12:25:00,91.18,91.21,90.91,90.93,136556.0,91.18,91.21,90.91,90.93,136556.0
2016-05-18 12:30:00,90.91,91.18,90.88,91.17,126479.0,90.91,91.18,90.88,91.17,126479.0
2016-05-18 12:35:00,91.16,91.23,91.03,91.03,87083.0,91.16,91.23,91.03,91.03,87083.0
2016-05-18 12:40:00,91.03,91.21,90.9,91.18,97116.0,91.03,91.21,90.9,91.18,97116.0
2016-05-18 12:45:00,91.2,91.36,91.19,91.34,86413.0,91.2,91.36,91.19,91.34,86413.0
2016-05-18 12:50:00,91.32,91.35,91.17,91.29,79480.0,91.32,91.35,91.17,91.29,79480.0
2016-05-18 12:55:00,91.28,91.43,91.18,91.42,72811.0,91.28,91.43,91.18,91.42,72811.0
2016-05-18 13:00:00,91.4,91.53,91.4,91.43,90062.0,91.4,91.53,91.4,91.43,90062.0
2016-05-18 13:05:00,91.44,91.55,91.33,91.36,98932.0,91.44,91.55,91.33,91.36,98932.0
2016-05-18 13:10:00,91.37,91.45,91.34,91.41,59208.0,91.37,91.45,91.34,91.41,59208.0
2016-05-18 13:15:00,91.41,91.55,91.41,91.49,69035.0,91.41,91.55,91.41,91.49,69035.0
2016-05-18 13:20:00,91.5,91.72,91.41,91.71,215710.0,91.5,91.72,91.41,91.71,215710.0
2016-05-18 13:25:00,91.7,91.72,91.49,91.55,61402.0,91.7,91.72,91.49,91.55,61402.0
2016-05-18 13:30:00,91.55,91.65,91.41,91.44,61961.0,91.55,91.65,91.41,91.44,61961.0
2016-05-18 13:35:00,91.43,91.53,91.39,91.49,84990.0,91.43,91.53,91.39,91.49,84990.0
2016-05-18 13:40:00,91.49,91.49,91.34,91.42,42034.0,91.49,91.49,91.34,91.42,42034.0
2016-05-18 13:45:00,91.45,91.53,91.4,91.41,36478.0,91.45,91.53,91.4,91.41,36478.0
2016-05-18 13:50:00,91.39,91.49,91.34,91.38,79784.0,91.39,91.49,91.34,91.38,79784.0
2016-05-18 13:55:00,91.37,91.4,91.26,91.32,62086.0,91.37,91.4,91.26,91.32,62086.0
2016-05-18 14:00:00,91.3,91.3,91.0,91.0,226591.0,91.3,91.3,91.0,91.0,226591.0
2016-05-18 14:05:00,91.0,91.07,90.56,90.92,407562.0,91.0,91.07,90.56,90.92,407562.0
2016-05-18 14:10:00,90.95,90.99,90.64,90.66,109171.0,90.95,90.99,90.64,90.66,109171.0
2016-05-18 14:15:00,90.67,90.8,90.56,90.8,137352.0,90.67,90.8,90.56,90.8,137352.0
2016-05-18 14:20:00,90.81,90.81,90.53,90.68,87779.0,90.81,90.81,90.53,90.68,87779.0
2016-05-18 14:25:00,90.67,90.67,90.23,90.26,166486.0,90.67,90.67,90.23,90.26,166486.0
2016-05-18 14:30:00,90.27,90.28,89.29,89.61,663976.0,90.27,90.28,89.29,89.61,663976.0
2016-05-18 14:35:00,89.61,90.18,89.5,90.17,316540.0,89.61,90.18,89.5,90.17,316540.0
2016-05-18 14:40:00,90.13,90.54,90.04,90.38,266855.0,90.13,90.54,90.04,90.38,266855.0
2016-05-18 14:45:00,90.41,90.5,90.24,90.37,122399.0,90.41,90.5,90.24,90.37,122399.0
2016-05-18 14:50:00,90.38,90.57,90.28,90.31,158623.0,90.38,90.57,90.28,90.31,158623.0
2016-05-18 14:55:00,90.32,90.35,90.19,90.3,106503.0,90.32,90.35,90.19,90.3,106503.0
2016-05-18 15:00:00,90.31,90.74,90.29,90.65,185483.0,90.31,90.74,90.29,90.65,185483.0
2016-05-18 15:05:00,90.68,90.8,90.55,90.66,130335.0,90.68,90.8,90.55,90.66,130335.0
2016-05-18 15:10:00,90.67,90.7,90.26,90.33,227083.0,90.67,90.7,90.26,90.33,227083.0
2016-05-18 15:15:00,90.36,90.36,90.1,90.24,171043.0,90.36,90.36,90.1,90.24,171043.0
2016-05-18 15:20:00,90.22,90.26,89.85,89.87,156200.0,90.22,90.26,89.85,89.87,156200.0
2016-05-18 15:25:00,89.88,90.05,89.85,89.94,154411.0,89.88,90.05,89.85,89.94,154411.0
2016-05-18 15:30:00,89.93,90.34,89.93,90.32,196692.0,89.93,90.34,89.93,90.32,196692.0
2016-05-18 15:35:00,90.33,90.35,90.0,90.0,98585.0,90.33,90.35,90.0,90.0,98585.0
2016-05-18 15:40:00,90.02,90.25,89.98,90.25,95476.0,90.02,90.25,89.98,90.25,95476.0
2016-05-18 15:45:00,90.23,90.42,90.21,90.33,146404.0,90.23,90.42,90.21,90.33,146404.0
2016-05-18 15:50:00,90.33,90.45,90.29,90.42,157991.0,90.33,90.45,90.29,90.42,157991.0
2016-05-18 15:55:00,90.42,90.54,90.36,90.5,251757.0,90.42,90.54,90.36,90.5,251757.0
2016-05-19 09:30:00,90.16,90.56,89.6,90.42,282635.0,90.16,90.56,89.6,90.42,282635.0
2016-05-19 09:35:00,90.4,91.15,90.12,91.02,301461.0,90.4,91.15,90.12,91.02,301461.0
2016-05-19 09:40:00,91.02,91.27,90.29,90.3,273833.0,91.02,91.27,90.29,90.3,273833.0
2016-05-19 09:45:00,90.32,90.33,89.67,89.68,295365.0,90.32,90.33,89.67,89.68,295365.0
2016-05-19 09:50:00,89.68,89.83,89.37,89.53,301910.0,89.68,89.83,89.37,89.53,301910.0
2016-05-19 09:55:00,89.55,89.74,89.16,89.19,298344.0,89.55,89.74,89.16,89.19,298344.0
2016-05-19 10:00:00,89.2,89.45,89.12,89.4,167580.0,89.2,89.45,89.12,89.4,167580.0
2016-05-19 10:05:00,89.42,89.54,89.14,89.43,176776.0,89.42,89.54,89.14,89.43,176776.0
2016-05-19 10:10:00,89.41,89.47,89.2,89.31,140756.0,89.41,89.47,89.2,89.31,140756.0
2016-05-19 10:15:00,89.29,89.59,89.22,89.57,99910.0,89.29,89.59,89.22,89.57,99910.0
2016-05-19 10:20:00,89.57,89.58,89.32,89.39,143495.0,89.57,89.58,89.32,89.39,143495.0
2016-05-19 10:25:00,89.4,89.88,89.38,89.75,140227.0,89.4,89.88,89.38,89.75,140227.0
2016-05-19 10:30:00,89.74,89.75,89.42,89.62,171587.0,89.74,89.75,89.42,89.62,171587.0
2016-05-19 10:35:00,89.64,89.64,89.28,89.31,154793.0,89.64,89.64,89.28,89.31,154793.0
2016-05-19 10:40:00,89.34,89.54,89.22,89.47,125001.0,89.34,89.54,89.22,89.47,125001.0
2016-05-19 10:45:00,89.47,89.71,89.38,89.65,118515.0,89.47,89.71,89.38,89.65,118515.0
2016-05-19 10:50:00,89.65,89.7,89.23,89.5,161944.0,89.65,89.7,89.23,89.5,161944.0
2016-05-19 10:55:00,89.51,89.6,89.33,89.34,110883.0,89.51,89.6,89.33,89.34,110883.0
2016-05-19 11:00:00,89.37,89.52,89.28,89.3,86931.0,89.37,89.52,89.28,89.3,86931.0
2016-05-19 11:05:00,89.28,89.45,89.19,89.31,87560.0,89.28,89.45,89.19,89.31,87560.0
2016-05-19 11:10:00,89.29,89.42,89.2,89.34,63451.0,89.29,89.42,89.2,89.34,63451.0
2016-05-19 11:15:00,89.35,89.49,89.28,89.35,61573.0,89.35,89.49,89.28,89.35,61573.0
2016-05-19 11:20:00,89.32,89.43,89.05,89.07,130728.0,89.32,89.43,89.05,89.07,130728.0
2016-05-19 11:25:00,89.06,89.21,89.0,89.06,297424.0,89.06,89.21,89.0,89.06,297424.0
2016-05-19 11:30:00,89.05,89.06,88.65,88.65,235734.0,89.05,89.06,88.65,88.65,235734.0
2016-05-19 11:35:00,88.65,88.85,88.5,88.76,183971.0,88.65,88.85,88.5,88.76,183971.0
2016-05-19 11:40:00,88.76,88.8,88.55,88.6,149277.0,88.76,88.8,88.55,88.6,149277.0
2016-05-19 11:45:00,88.59,88.59,88.35,88.4,198819.0,88.59,88.59,88.35,88.4,198819.0
2016-05-19 11:50:00,88.41,88.57,88.3,88.4,270394.0,88.41,88.57,88.3,88.4,270394.0
2016-05-19 11:55:00,88.43,88.81,88.39,88.8,136793.0,88.43,88.81,88.39,88.8,136793.0
2016-05-19 12:00:00,88.8,88.92,88.71,88.87,112268.0,88.8,88.92,88.71,88.87,112268.0
2016-05-19 12:05:00,88.86,89.09,88.82,88.99,96588.0,88.86,89.09,88.82,88.99,96588.0
2016-05-19 12:10:00,88.99,89.05,88.85,88.85,93563.0,88.99,89.05,88.85,88.85,93563.0
2016-05-19 12:15:00,88.87,89.03,88.85,88.95,99860.0,88.87,89.03,88.85,88.95,99860.0
2016-05-19 12:20:00,88.96,89.03,88.81,88.82,87750.0,88.96,89.03,88.81,88.82,87750.0
2016-05-19 12:25:00,88.81,88.98,88.81,88.91,68234.0,88.81,88.98,88.81,88.91,68234.0
2016-05-19 12:30:00,88.92,89.02,88.9,88.97,47847.0,88.92,89.02,88.9,88.97,47847.0
2016-05-19 12:35:00,88.95,89.01,88.86,88.96,70552.0,88.95,89.01,88.86,88.96,70552.0
2016-05-19 12:40:00,89.0,89.0,88.82,88.83,63734.0,89.0,89.0,88.82,88.83,63734.0
2016-05-19 12:45:00,88.83,88.9,88.73,88.8,40038.0,88.83,88.9,88.73,88.8,40038.0
2016-05-19 12:50:00,88.8,88.89,88.7,88.72,57288.0,88.8,88.89,88.7,88.72,57288.0
2016-05-19 12:55:00,88.72,88.85,88.67,88.68,44467.0,88.72,88.85,88.67,88.68,44467.0
2016-05-19 13:00:00,88.68,88.8,88.63,88.75,47089.0,88.68,88.8,88.63,88.75,47089.0
2016-05-19 13:05:00,88.78,88.94,88.74,88.93,52291.0,88.78,88.94,88.74,88.93,52291.0
2016-05-19 13:10:00,88.94,89.15,88.86,89.06,142594.0,88.94,89.15,88.86,89.06,142594.0
2016-05-19 13:15:00,89.06,89.07,88.89,89.05,77952.0,89.06,89.07,88.89,89.05,77952.0
2016-05-19 13:20:00,89.05,89.17,89.03,89.1,97100.0,89.05,89.17,89.03,89.1,97100.0
2016-05-19 13:25:00,89.1,89.25,89.09,89.24,107146.0,89.1,89.25,89.09,89.24,107146.0
2016-05-19 13:30:00,89.25,89.5,89.24,89.46,148170.0,89.25,89.5,89.24,89.46,148170.0
2016-05-19 13:35:00,89.48,89.53,89.4,89.5,107565.0,89.48,89.53,89.4,89.5,107565.0
2016-05-19 13:40:00,89.5,89.81,89.48,89.71,134052.0,89.5,89.81,89.48,89.71,134052.0
2016-05-19 13:45:00,89.71,89.82,89.61,89.62,77532.0,89.71,89.82,89.61,89.62,77532.0
2016-05-19 13:50:00,89.63,89.68,89.49,89.52,100379.0,89.63,89.68,89.49,89.52,100379.0
2016-05-19 13:55:00,89.5,89.58,89.35,89.36,76737.0,89.5,89.58,89.35,89.36,76737.0
2016-05-19 14:00:00,89.37,89.6,89.35,89.5,95310.0,89.37,89.6,89.35,89.5,95310.0
2016-05-19 14:05:00,89.49,89.79,89.49,89.77,96321.0,89.49,89.79,89.49,89.77,96321.0
2016-05-19 14:10:00,89.78,89.9,89.62,89.65,118806.0,89.78,89.9,89.62,89.65,118806.0
2016-05-19 14:15:00,89.63,89.88,89.63,89.83,146496.0,89.63,89.88,89.63,89.83,146496.0
2016-05-19 14:20:00,89.83,89.84,89.66,89.84,76058.0,89.83,89.84,89.66,89.84,76058.0
2016-05-19 14:25:00,89.85,90.01,89.77,89.93,136676.0,89.85,90.01,89.77,89.93,136676.0
2016-05-19 14:30:00,89.94,89.95,89.69,89.73,83486.0,89.94,89.95,89.69,89.73,83486.0
2016-05-19 14:35:00,89.74,89.74,89.42,89.5,124281.0,89.74,89.74,89.42,89.5,124281.0
2016-05-19 14:40:00,89.51,89.56,89.25,89.29,172149.0,89.51,89.56,89.25,89.29,172149.0
2016-05-19 14:45:00,89.28,89.36,89.04,89.19,196514.0,89.28,89.36,89.04,89.19,196514.0
2016-05-19 14:50:00,89.19,89.26,89.06,89.15,102236.0,89.19,89.26,89.06,89.15,102236.0
2016-05-19 14:55:00,89.17,89.37,89.16,89.22,112863.0,89.17,89.37,89.16,89.22,112863.0
2016-05-19 15:00:00,89.21,89.53,89.19,89.45,110178.0,89.21,89.53,89.19,89.45,110178.0
2016-05-19 15:05:00,89.46,89.64,89.45,89.5,120806.0,89.46,89.64,89.45,89.5,120806.0
2016-05-19 15:10:00,89.57,89.58,89.41,89.45,119177.0,89.57,89.58,89.41,89.45,119177.0
2016-05-19 15:15:00,89.45,89.49,89.29,89.49,133095.0,89.45,89.49,89.29,89.49,133095.0
2016-05-19 15:20:00,89.49,89.72,89.46,89.66,165870.0,89.49,89.72,89.46,89.66,165870.0
2016-05-19 15:25:00,89.67,89.71,89.43,89.46,124499.0,89.67,89.71,89.43,89.46,124499.0
2016-05-19 15:30:00,89.46,89.58,89.36,89.44,67955.0,89.46,89.58,89.36,89.44,67955.0
2016-05-19 15:35:00,89.43,89.64,89.38,89.63,121135.0,89.43,89.64,89.38,89.63,121135.0
2016-05-19 15:40:00,89.63,89.64,89.42,89.45,69799.0,89.63,89.64,89.42,89.45,69799.0
2016-05-19 15:45:00,89.45,89.65,89.44,89.59,142055.0,89.45,89.65,89.44,89.59,142055.0
2016-05-19 15:50:00,89.59,89.61,89.5,89.61,128829.0,89.59,89.61,89.5,89.61,128829.0
2016-05-19 15:55:00,89.6,89.61,89.47,89.53,210144.0,89.6,89.61,89.47,89.53,210144.0
2016-05-20 09:30:00,90.11,90.57,89.98,90.49,493301.0,90.11,90.57,89.98,90.49,493301.0
2016-05-20 09:35:00,90.45,91.0,90.43,90.93,585126.0,90.45,91.0,90.43,90.93,585126.0
2016-05-20 09:40:00,90.88,91.35,90.88,91.3,450649.0,90.88,91.35,90.88,91.3,450649.0
2016-05-20 09:45:00,91.3,91.6,91.0,91.49,641531.0,91.3,91.6,91.0,91.49,641531.0
2016-05-20 09:50:00,91.49,91.6,91.34,91.44,308805.0,91.49,91.6,91.34,91.44,308805.0
2016-05-20 09:55:00,91.43,91.53,91.36,91.48,225477.0,91.43,91.53,91.36,91.48,225477.0
2016-05-20 10:00:00,91.48,91.57,91.3,91.4,178784.0,91.48,91.57,91.3,91.4,178784.0
2016-05-20 10:05:00,91.41,91.46,91.29,91.4,104123.0,91.41,91.46,91.29,91.4,104123.0
2016-05-20 10:10:00,91.4,91.44,91.2,91.38,107304.0,91.4,91.44,91.2,91.38,107304.0
2016-05-20 10:15:00,91.39,91.54,91.33,91.53,156662.0,91.39,91.54,91.33,91.53,156662.0
2016-05-20 10:20:00,91.54,91.79,91.48,91.69,327664.0,91.54,91.79,91.48,91.69,327664.0
2016-05-20 10:25:00,91.69,91.76,91.63,91.65,134779.0,91.69,91.76,91.63,91.65,134779.0
2016-05-20 10:30:00,91.63,91.79,91.48,91.77,149984.0,91.63,91.79,91.48,91.77,149984.0
2016-05-20 10:35:00,91.78,91.87,91.75,91.78,140905.0,91.78,91.87,91.75,91.78,140905.0
2016-05-20 10:40:00,91.77,91.89,91.77,91.86,94310.0,91.77,91.89,91.77,91.86,94310.0
2016-05-20 10:45:00,91.86,91.97,91.85,91.92,87857.0,91.86,91.97,91.85,91.92,87857.0
2016-05-20 10:50:00,91.93,91.95,91.84,91.91,97026.0,91.93,91.95,91.84,91.91,97026.0
2016-05-20 10:55:00,91.93,91.99,91.72,91.99,156073.0,91.93,91.99,91.72,91.99,156073.0
2016-05-20 11:00:00,91.98,92.24,91.97,92.21,246286.0,91.98,92.24,91.97,92.21,246286.0
2016-05-20 11:05:00,92.21,92.48,92.2,92.43,306354.0,92.21,92.48,92.2,92.43,306354.0
2016-05-20 11:10:00,92.42,92.83,92.36,92.8,451751.0,92.42,92.83,92.36,92.8,451751.0
2016-05-20 11:15:00,92.81,92.99,92.66,92.8,635642.0,92.81,92.99,92.66,92.8,635642.0
2016-05-20 11:20:00,92.8,92.84,92.62,92.82,262598.0,92.8,92.84,92.62,92.82,262598.0
2016-05-20 11:25:00,92.82,93.28,92.82,93.1,593459.0,92.82,93.28,92.82,93.1,593459.0
2016-05-20 11:30:00,93.11,93.13,92.81,92.88,221417.0,93.11,93.13,92.81,92.88,221417.0
2016-05-20 11:35:00,92.89,92.93,92.7,92.78,151010.0,92.89,92.93,92.7,92.78,151010.0
2016-05-20 11:40:00,92.79,92.84,92.74,92.78,138408.0,92.79,92.84,92.74,92.78,138408.0
2016-05-20 11:45:00,92.77,92.84,92.61,92.8,180897.0,92.77,92.84,92.61,92.8,180897.0
2016-05-20 11:50:00,92.8,92.8,92.32,92.41,268824.0,92.8,92.8,92.32,92.41,268824.0
2016-05-20 11:55:00,92.41,92.41,92.23,92.32,101571.0,92.41,92.41,92.23,92.32,101571.0
2016-05-20 12:00:00,92.32,92.46,92.23,92.33,137808.0,92.32,92.46,92.23,92.33,137808.0
2016-05-20 12:05:00,92.35,92.72,92.35,92.71,178949.0,92.35,92.72,92.35,92.71,178949.0
2016-05-20 12:10:00,92.69,92.8,92.59,92.65,133570.0,92.69,92.8,92.59,92.65,133570.0
2016-05-20 12:15:00,92.63,92.78,92.62,92.78,112791.0,92.63,92.78,92.62,92.78,112791.0
2016-05-20 12:20:00,92.8,93.04,92.76,93.0,239059.0,92.8,93.04,92.76,93.0,239059.0
2016-05-20 12:25:00,93.0,93.01,92.88,92.94,94497.0,93.0,93.01,92.88,92.94,94497.0
2016-05-20 12:30:00,92.94,92.96,92.82,92.83,85248.0,92.94,92.96,92.82,92.83,85248.0
2016-05-20 12:35:00,92.81,92.97,92.77,92.81,110611.0,92.81,92.97,92.77,92.81,110611.0
2016-05-20 12:40:00,92.81,92.85,92.68,92.73,49880.0,92.81,92.85,92.68,92.73,49880.0
2016-05-20 12:45:00,92.71,92.8,92.6,92.63,74801.0,92.71,92.8,92.6,92.63,74801.0
2016-05-20 12:50:00,92.63,92.79,92.6,92.71,112482.0,92.63,92.79,92.6,92.71,112482.0
2016-05-20 12:55:00,92.71,92.72,92.46,92.58,100758.0,92.71,92.72,92.46,92.58,100758.0
2016-05-20 13:00:00,92.57,92.8,92.56,92.7,99016.0,92.57,92.8,92.56,92.7,99016.0
2016-05-20 13:05:00,92.7,92.7,92.45,92.56,179837.0,92.7,92.7,92.45,92.56,179837.0
2016-05-20 13:10:00,92.57,92.64,92.48,92.55,89081.0,92.57,92.64,92.48,92.55,89081.0
2016-05-20 13:15:00,92.55,92.6,92.39,92.53,195479.0,92.55,92.6,92.39,92.53,195479.0
2016-05-20 13:20:00,92.54,92.55,92.23,92.24,181468.0,92.54,92.55,92.23,92.24,181468.0
2016-05-20 13:25:00,92.24,92.35,92.18,92.23,127673.0,92.24,92.35,92.18,92.23,127673.0
2016-05-20 13:30:00,92.24,92.29,92.09,92.13,89997.0,92.24,92.29,92.09,92.13,89997.0
2016-05-20 13:35:00,92.13,92.26,92.1,92.11,68826.0,92.13,92.26,92.1,92.11,68826.0
2016-05-20 13:40:00,92.11,92.28,92.09,92.16,159255.0,92.11,92.28,92.09,92.16,159255.0
2016-05-20 13:45:00,92.16,92.17,92.0,92.07,72066.0,92.16,92.17,92.0,92.07,72066.0
2016-05-20 13:50:00,92.06,92.29,92.0,92.18,176762.0,92.06,92.29,92.0,92.18,176762.0
2016-05-20 13:55:00,92.17,92.2,92.07,92.19,77371.0,92.17,92.2,92.07,92.19,77371.0
2016-05-20 14:00:00,92.2,92.3,92.08,92.26,84021.0,92.2,92.3,92.08,92.26,84021.0
2016-05-20 14:05:00,92.26,92.37,92.22,92.33,57381.0,92.26,92.37,92.22,92.33,57381.0
2016-05-20 14:10:00,92.33,92.48,92.3,92.34,82968.0,92.33,92.48,92.3,92.34,82968.0
2016-05-20 14:15:00,92.35,92.48,92.26,92.29,87187.0,92.35,92.48,92.26,92.29,87187.0
2016-05-20 14:20:00,92.3,92.37,92.18,92.31,57952.0,92.3,92.37,92.18,92.31,57952.0
2016-05-20 14:25:00,92.32,92.4,92.24,92.33,62385.0,92.32,92.4,92.24,92.33,62385.0
2016-05-20 14:30:00,92.35,92.38,92.26,92.26,63526.0,92.35,92.38,92.26,92.26,63526.0
2016-05-20 14:35:00,92.26,92.34,92.24,92.28,59487.0,92.26,92.34,92.24,92.28,59487.0
2016-05-20 14:40:00,92.28,92.31,92.17,92.17,105462.0,92.28,92.31,92.17,92.17,105462.0
2016-05-20 14:45:00,92.18,92.29,92.1,92.13,75156.0,92.18,92.29,92.1,92.13,75156.0
2016-05-20 14:50:00,92.09,92.2,92.09,92.19,48934.0,92.09,92.2,92.09,92.19,48934.0
2016-05-20 14:55:00,92.19,92.24,92.05,92.17,60007.0,92.19,92.24,92.05,92.17,60007.0
2016-05-20 15:00:00,92.16,92.2,91.94,92.0,123305.0,92.16,92.2,91.94,92.0,123305.0
2016-05-20 15:05:00,91.96,92.05,91.92,92.03,105493.0,91.96,92.05,91.92,92.03,105493.0
2016-05-20 15:10:00,92.03,92.15,91.98,92.08,51309.0,92.03,92.15,91.98,92.08,51309.0
2016-05-20 15:15:00,92.07,92.16,92.05,92.14,61563.0,92.07,92.16,92.05,92.14,61563.0
2016-05-20 15:20:00,92.13,92.22,92.11,92.13,76910.0,92.13,92.22,92.11,92.13,76910.0
2016-05-20 15:25:00,92.13,92.27,92.13,92.19,83813.0,92.13,92.27,92.13,92.19,83813.0
2016-05-20 15:30:00,92.19,92.37,92.18,92.33,122704.0,92.19,92.37,92.18,92.33,122704.0
2016-05-20 15:35:00,92.32,92.42,92.3,92.39,153593.0,92.32,92.42,92.3,92.39,153593.0
2016-05-20 15:40:00,92.38,92.46,92.36,92.44,176631.0,92.38,92.46,92.36,92.44,176631.0
2016-05-20 15:45:00,92.43,92.47,92.39,92.47,188801.0,92.43,92.47,92.39,92.47,188801.0
2016-05-20 15:50:00,92.46,92.59,92.44,92.55,291444.0,92.46,92.59,92.44,92.55,291444.0
2016-05-20 15:55:00,92.55,92.65,92.47,92.5,536192.0,92.55,92.65,92.47,92.5,536192.0
2016-05-23 09:30:00,92.89,93.8,92.85,93.77,675426.0,92.89,93.8,92.85,93.77,675426.0
2016-05-23 09:35:00,93.77,94.22,93.59,94.14,621534.0,93.77,94.22,93.59,94.14,621534.0
2016-05-23 09:40:00,94.18,94.43,93.71,94.22,477516.0,94.18,94.43,93.71,94.22,477516.0
2016-05-23 09:45:00,94.16,94.44,94.1,94.27,236528.0,94.16,94.44,94.1,94.27,236528.0
2016-05-23 09:50:00,94.28,94.28,93.86,94.21,358901.0,94.28,94.28,93.86,94.21,358901.0
2016-05-23 09:55:00,94.21,94.8,94.2,94.65,472337.0,94.21,94.8,94.2,94.65,472337.0
2016-05-23 10:00:00,94.66,94.98,94.55,94.86,430882.0,94.66,94.98,94.55,94.86,430882.0
2016-05-23 10:05:00,94.84,94.95,94.76,94.8,162104.0,94.84,94.95,94.76,94.8,162104.0
2016-05-23 10:10:00,94.81,94.89,94.57,94.67,289039.0,94.81,94.89,94.57,94.67,289039.0
2016-05-23 10:15:00,94.67,94.68,94.48,94.52,165309.0,94.67,94.68,94.48,94.52,165309.0
2016-05-23 10:20:00,94.53,95.02,94.52,95.01,370348.0,94.53,95.02,94.52,95.01,370348.0
2016-05-23 10:25:00,95.01,95.08,94.78,94.87,174659.0,95.01,95.08,94.78,94.87,174659.0
2016-05-23 10:30:00,94.87,95.07,94.77,95.04,170485.0,94.87,95.07,94.77,95.04,170485.0
2016-05-23 10:35:00,95.05,95.21,95.0,95.14,173247.0,95.05,95.21,95.0,95.14,173247.0
2016-05-23 10:40:00,95.15,95.19,94.95,95.03,156650.0,95.15,95.19,94.95,95.03,156650.0
2016-05-23 10:45:00,95.04,95.3,95.01,95.24,204867.0,95.04,95.3,95.01,95.24,204867.0
2016-05-23 10:50:00,95.24,95.29,95.07,95.17,179729.0,95.24,95.29,95.07,95.17,179729.0
2016-05-23 10:55:00,95.17,95.17,94.89,95.06,159765.0,95.17,95.17,94.89,95.06,159765.0
2016-05-23 11:00:00,95.05,95.06,94.85,94.9,118777.0,95.05,95.06,94.85,94.9,118777.0
2016-05-23 11:05:00,94.9,95.03,94.87,94.97,137359.0,94.9,95.03,94.87,94.97,137359.0
2016-05-23 11:10:00,94.96,95.14,94.93,95.12,122195.0,94.96,95.14,94.93,95.12,122195.0
2016-05-23 11:15:00,95.11,95.12,94.9,94.91,115796.0,95.11,95.12,94.9,94.91,115796.0
2016-05-23 11:20:00,94.92,94.94,94.73,94.84,179583.0,94.92,94.94,94.73,94.84,179583.0
2016-05-23 11:25:00,94.84,94.85,94.65,94.81,150836.0,94.84,94.85,94.65,94.81,150836.0
2016-05-23 11:30:00,94.82,94.87,94.7,94.71,122850.0,94.82,94.87,94.7,94.71,122850.0
2016-05-23 11:35:00,94.71,94.8,94.65,94.67,167995.0,94.71,94.8,94.65,94.67,167995.0
2016-05-23 11:40:00,94.66,94.86,94.65,94.79,99442.0,94.66,94.86,94.65,94.79,99442.0
2016-05-23 11:45:00,94.78,94.94,94.77,94.93,75682.0,94.78,94.94,94.77,94.93,75682.0
2016-05-23 11:50:00,94.93,94.97,94.72,94.72,121424.0,94.93,94.97,94.72,94.72,121424.0
2016-05-23 11:55:00,94.73,94.82,94.65,94.8,105206.0,94.73,94.82,94.65,94.8,105206.0
2016-05-23 12:00:00,94.79,94.95,94.76,94.93,93360.0,94.79,94.95,94.76,94.93,93360.0
2016-05-23 12:05:00,94.94,94.95,94.8,94.8,41838.0,94.94,94.95,94.8,94.8,41838.0
2016-05-23 12:10:00,94.8,94.98,94.8,94.92,68929.0,94.8,94.98,94.8,94.92,68929.0
2016-05-23 12:15:00,94.92,94.98,94.88,94.92,58286.0,94.92,94.98,94.88,94.92,58286.0
2016-05-23 12:20:00,94.91,95.14,94.91,95.11,168308.0,94.91,95.14,94.91,95.11,168308.0
2016-05-23 12:25:00,95.1,95.25,95.1,95.23,105266.0,95.1,95.25,95.1,95.23,105266.0
2016-05-23 12:30:00,95.23,95.23,95.07,95.17,90709.0,95.23,95.23,95.07,95.17,90709.0
2016-05-23 12:35:00,95.17,95.18,95.04,95.11,74257.0,95.17,95.18,95.04,95.11,74257.0
2016-05-23 12:40:00,95.1,95.13,95.03,95.06,59327.0,95.1,95.13,95.03,95.06,59327.0
2016-05-23 12:45:00,95.07,95.09,94.87,94.91,114846.0,95.07,95.09,94.87,94.91,114846.0
2016-05-23 12:50:00,94.9,94.97,94.88,94.97,66716.0,94.9,94.97,94.88,94.97,66716.0
2016-05-23 12:55:00,94.98,95.02,94.84,94.85,53816.0,94.98,95.02,94.84,94.85,53816.0
2016-05-23 13:00:00,94.84,94.9,94.65,94.68,120040.0,94.84,94.9,94.65,94.68,120040.0
2016-05-23 13:05:00,94.68,94.72,94.63,94.68,105917.0,94.68,94.72,94.63,94.68,105917.0
2016-05-23 13:10:00,94.69,94.71,94.63,94.71,57282.0,94.69,94.71,94.63,94.71,57282.0
2016-05-23 13:15:00,94.7,94.7,94.6,94.61,79066.0,94.7,94.7,94.6,94.61,79066.0
2016-05-23 13:20:00,94.61,94.61,94.51,94.52,73402.0,94.61,94.61,94.51,94.52,73402.0
2016-05-23 13:25:00,94.52,94.66,94.51,94.65,83757.0,94.52,94.66,94.51,94.65,83757.0
2016-05-23 13:30:00,94.64,94.66,94.45,94.5,120536.0,94.64,94.66,94.45,94.5,120536.0
2016-05-23 13:35:00,94.49,94.5,94.32,94.32,92645.0,94.49,94.5,94.32,94.32,92645.0
2016-05-23 13:40:00,94.32,94.35,94.24,94.26,130587.0,94.32,94.35,94.24,94.26,130587.0
2016-05-23 13:45:00,94.27,94.27,94.1,94.14,132077.0,94.27,94.27,94.1,94.14,132077.0
2016-05-23 13:50:00,94.14,94.42,94.1,94.4,104104.0,94.14,94.42,94.1,94.4,104104.0
2016-05-23 13:55:00,94.39,94.55,94.39,94.42,110897.0,94.39,94.55,94.39,94.42,110897.0
2016-05-23 14:00:00,94.44,94.48,94.36,94.37,52187.0,94.44,94.48,94.36,94.37,52187.0
2016-05-23 14:05:00,94.37,94.48,94.3,94.45,50279.0,94.37,94.48,94.3,94.45,50279.0
2016-05-23 14:10:00,94.45,94.53,94.44,94.48,83808.0,94.45,94.53,94.44,94.48,83808.0
2016-05-23 14:15:00,94.49,94.67,94.49,94.56,123130.0,94.49,94.67,94.49,94.56,123130.0
2016-05-23 14:20:00,94.56,94.59,94.49,94.59,54672.0,94.56,94.59,94.49,94.59,54672.0
2016-05-23 14:25:00,94.58,94.65,94.44,94.65,91922.0,94.58,94.65,94.44,94.65,91922.0
2016-05-23 14:30:00,94.64,94.69,94.49,94.51,62556.0,94.64,94.69,94.49,94.51,62556.0
2016-05-23 14:35:00,94.5,94.63,94.47,94.48,63524.0,94.5,94.63,94.47,94.48,63524.0
2016-05-23 14:40:00,94.47,94.47,94.37,94.41,74133.0,94.47,94.47,94.37,94.41,74133.0
2016-05-23 14:45:00,94.42,94.44,94.18,94.28,108495.0,94.42,94.44,94.18,94.28,108495.0
2016-05-23 14:50:00,94.3,94.35,94.22,94.25,75619.0,94.3,94.35,94.22,94.25,75619.0
2016-05-23 14:55:00,94.23,94.29,94.08,94.12,140001.0,94.23,94.29,94.08,94.12,140001.0
2016-05-23 15:00:00,94.13,94.27,94.09,94.11,97817.0,94.13,94.27,94.09,94.11,97817.0
2016-05-23 15:05:00,94.11,94.24,94.06,94.16,114888.0,94.11,94.24,94.06,94.16,114888.0
2016-05-23 15:10:00,94.17,94.29,94.13,94.26,123575.0,94.17,94.29,94.13,94.26,123575.0
2016-05-23 15:15:00,94.25,94.34,94.21,94.3,111712.0,94.25,94.34,94.21,94.3,111712.0
2016-05-23 15:20:00,94.28,94.58,94.28,94.55,146261.0,94.28,94.58,94.28,94.55,146261.0
2016-05-23 15:25:00,94.56,94.56,94.34,94.38,126761.0,94.56,94.56,94.34,94.38,126761.0
2016-05-23 15:30:00,94.39,94.62,94.35,94.6,194480.0,94.39,94.62,94.35,94.6,194480.0
2016-05-23 15:35:00,94.62,94.65,94.42,94.54,144413.0,94.62,94.65,94.42,94.54,144413.0
2016-05-23 15:40:00,94.53,94.63,94.49,94.63,158865.0,94.53,94.63,94.49,94.63,158865.0
2016-05-23 15:45:00,94.62,94.68,94.53,94.61,201797.0,94.62,94.68,94.53,94.61,201797.0
2016-05-23 15:50:00,94.61,94.81,94.6,94.81,352068.0,94.61,94.81,94.6,94.81,352068.0
2016-05-23 15:55:00,94.81,95.11,94.77,94.88,599211.0,94.81,95.11,94.77,94.88,599211.0
2016-05-24 09:30:00,95.98,96.9,95.75,96.9,958773.0,95.98,96.9,95.75,96.9,958773.0
2016-05-24 09:35:00,96.9,97.1,96.2,96.42,861896.0,96.9,97.1,96.2,96.42,861896.0
2016-05-24 09:40:00,96.42,97.29,96.4,97.09,948484.0,96.42,97.29,96.4,97.09,948484.0
2016-05-24 09:45:00,97.13,97.36,96.95,97.09,591494.0,97.13,97.36,96.95,97.09,591494.0
2016-05-24 09:50:00,97.11,97.57,97.11,97.57,643319.0,97.11,97.57,97.11,97.57,643319.0
2016-05-24 09:55:00,97.57,97.83,97.25,97.36,667013.0,97.57,97.83,97.25,97.36,667013.0
2016-05-24 10:00:00,97.36,97.57,97.17,97.35,452965.0,97.36,97.57,97.17,97.35,452965.0
2016-05-24 10:05:00,97.33,97.36,97.06,97.1,434988.0,97.33,97.36,97.06,97.1,434988.0
2016-05-24 10:10:00,97.1,97.68,97.08,97.5,493209.0,97.1,97.68,97.08,97.5,493209.0
2016-05-24 10:15:00,97.49,97.79,97.42,97.42,422104.0,97.49,97.79,97.42,97.42,422104.0
2016-05-24 10:20:00,97.42,97.95,97.4,97.93,622540.0,97.42,97.95,97.4,97.93,622540.0
2016-05-24 10:25:00,97.95,98.05,97.62,98.03,477689.0,97.95,98.05,97.62,98.03,477689.0
2016-05-24 10:30:00,98.03,98.14,97.87,97.88,341065.0,98.03,98.14,97.87,97.88,341065.0
2016-05-24 10:35:00,97.89,98.09,97.84,98.07,238874.0,97.89,98.09,97.84,98.07,238874.0
2016-05-24 10:40:00,98.07,98.2,97.98,98.19,219512.0,98.07,98.2,97.98,98.19,219512.0
2016-05-24 10:45:00,98.17,98.39,98.11,98.37,274188.0,98.17,98.39,98.11,98.37,274188.0
2016-05-24 10:50:00,98.36,98.44,98.28,98.42,213136.0,98.36,98.44,98.28,98.42,213136.0
2016-05-24 10:55:00,98.42,98.44,98.17,98.24,206312.0,98.42,98.44,98.17,98.24,206312.0
2016-05-24 11:00:00,98.27,98.67,98.24,98.49,371710.0,98.27,98.67,98.24,98.49,371710.0
2016-05-24 11:05:00,98.48,98.63,98.42,98.49,250795.0,98.48,98.63,98.42,98.49,250795.0
2016-05-24 11:10:00,98.48,98.5,98.24,98.31,186844.0,98.48,98.5,98.24,98.31,186844.0
2016-05-24 11:15:00,98.31,98.44,98.28,98.38,161614.0,98.31,98.44,98.28,98.38,161614.0
2016-05-24 11:20:00,98.39,98.43,98.04,98.43,360658.0,98.39,98.43,98.04,98.43,360658.0
2016-05-24 11:25:00,98.44,98.67,98.33,98.65,209797.0,98.44,98.67,98.33,98.65,209797.0
2016-05-24 11:30:00,98.65,98.79,98.53,98.71,294341.0,98.65,98.79,98.53,98.71,294341.0
2016-05-24 11:35:00,98.71,98.72,98.5,98.61,154186.0,98.71,98.72,98.5,98.61,154186.0
2016-05-24 11:40:00,98.62,98.87,98.61,98.72,222077.0,98.62,98.87,98.61,98.72,222077.0
2016-05-24 11:45:00,98.71,98.72,98.53,98.63,127283.0,98.71,98.72,98.53,98.63,127283.0
2016-05-24 11:50:00,98.63,98.64,98.45,98.62,131970.0,98.63,98.64,98.45,98.62,131970.0
2016-05-24 11:55:00,98.63,98.71,98.48,98.63,148640.0,98.63,98.71,98.48,98.63,148640.0
2016-05-24 12:00:00,98.63,98.69,98.54,98.68,110704.0,98.63,98.69,98.54,98.68,110704.0
2016-05-24 12:05:00,98.69,98.79,98.65,98.7,102834.0,98.69,98.79,98.65,98.7,102834.0
2016-05-24 12:10:00,98.71,98.75,98.55,98.73,108807.0,98.71,98.75,98.55,98.73,108807.0
2016-05-24 12:15:00,98.73,98.74,98.37,98.39,134471.0,98.73,98.74,98.37,98.39,134471.0
2016-05-24 12:20:00,98.4,98.56,98.35,98.49,105088.0,98.4,98.56,98.35,98.49,105088.0
2016-05-24 12:25:00,98.49,98.5,98.33,98.36,64530.0,98.49,98.5,98.33,98.36,64530.0
2016-05-24 12:30:00,98.37,98.5,98.35,98.49,72906.0,98.37,98.5,98.35,98.49,72906.0
2016-05-24 12:35:00,98.49,98.49,98.38,98.45,37801.0,98.49,98.49,98.38,98.45,37801.0
2016-05-24 12:40:00,98.45,98.49,98.38,98.4,48801.0,98.45,98.49,98.38,98.4,48801.0
2016-05-24 12:45:00,98.4,98.44,98.15,98.27,143453.0,98.4,98.44,98.15,98.27,143453.0
2016-05-24 12:50:00,98.26,98.35,98.19,98.28,112195.0,98.26,98.35,98.19,98.28,112195.0
2016-05-24 12:55:00,98.28,98.48,98.24,98.46,75268.0,98.28,98.48,98.24,98.46,75268.0
2016-05-24 13:00:00,98.46,98.65,98.46,98.64,93172.0,98.46,98.65,98.46,98.64,93172.0
2016-05-24 13:05:00,98.65,98.7,98.58,98.59,63818.0,98.65,98.7,98.58,98.59,63818.0
2016-05-24 13:10:00,98.6,98.65,98.53,98.6,56021.0,98.6,98.65,98.53,98.6,56021.0
2016-05-24 13:15:00,98.59,98.64,98.47,98.48,53368.0,98.59,98.64,98.47,98.48,53368.0
2016-05-24 13:20:00,98.48,98.6,98.45,98.59,44727.0,98.48,98.6,98.45,98.59,44727.0
2016-05-24 13:25:00,98.59,98.63,98.5,98.55,47382.0,98.59,98.63,98.5,98.55,47382.0
2016-05-24 13:30:00,98.55,98.69,98.55,98.56,53000.0,98.55,98.69,98.55,98.56,53000.0
2016-05-24 13:35:00,98.57,98.66,98.53,98.65,53764.0,98.57,98.66,98.53,98.65,53764.0
2016-05-24 13:40:00,98.65,98.68,98.55,98.66,62557.0,98.65,98.68,98.55,98.66,62557.0
2016-05-24 13:45:00,98.66,98.78,98.57,98.74,113312.0,98.66,98.78,98.57,98.74,113312.0
2016-05-24 13:50:00,98.73,98.94,98.71,98.86,209388.0,98.73,98.94,98.71,98.86,209388.0
2016-05-24 13:55:00,98.87,98.89,98.76,98.87,105709.0,98.87,98.89,98.76,98.87,105709.0
2016-05-24 14:00:00,98.88,99.06,98.81,99.04,233542.0,98.88,99.06,98.81,99.04,233542.0
2016-05-24 14:05:00,99.01,99.14,98.84,98.91,236822.0,99.01,99.14,98.84,98.91,236822.0
2016-05-24 14:10:00,98.92,99.0,98.79,98.93,135248.0,98.92,99.0,98.79,98.93,135248.0
2016-05-24 14:15:00,98.92,98.95,98.79,98.84,87307.0,98.92,98.95,98.79,98.84,87307.0
2016-05-24 14:20:00,98.84,98.85,98.69,98.73,119135.0,98.84,98.85,98.69,98.73,119135.0
2016-05-24 14:25:00,98.72,98.79,98.51,98.56,210579.0,98.72,98.79,98.51,98.56,210579.0
2016-05-24 14:30:00,98.59,98.76,98.5,98.69,123428.0,98.59,98.76,98.5,98.69,123428.0
2016-05-24 14:35:00,98.7,98.72,98.62,98.65,93376.0,98.7,98.72,98.62,98.65,93376.0
2016-05-24 14:40:00,98.64,98.71,98.45,98.49,123153.0,98.64,98.71,98.45,98.49,123153.0
2016-05-24 14:45:00,98.51,98.63,98.49,98.57,84894.0,98.51,98.63,98.49,98.57,84894.0
2016-05-24 14:50:00,98.56,98.73,98.44,98.46,137021.0,98.56,98.73,98.44,98.46,137021.0
2016-05-24 14:55:00,98.45,98.62,98.4,98.44,125664.0,98.45,98.62,98.4,98.44,125664.0
2016-05-24 15:00:00,98.44,98.52,98.32,98.32,131524.0,98.44,98.52,98.32,98.32,131524.0
2016-05-24 15:05:00,98.33,98.34,97.93,98.01,388809.0,98.33,98.34,97.93,98.01,388809.0
2016-05-24 15:10:00,98.0,98.16,97.92,97.99,405862.0,98.0,98.16,97.92,97.99,405862.0
2016-05-24 15:15:00,97.99,98.11,97.93,98.01,205783.0,97.99,98.11,97.93,98.01,205783.0
2016-05-24 15:20:00,98.01,98.08,97.96,97.99,144767.0,98.01,98.08,97.96,97.99,144767.0
2016-05-24 15:25:00,97.98,98.05,97.86,97.9,170008.0,97.98,98.05,97.86,97.9,170008.0
2016-05-24 15:30:00,97.92,98.0,97.72,97.73,161262.0,97.92,98.0,97.72,97.73,161262.0
2016-05-24 15:35:00,97.73,97.75,97.59,97.73,314319.0,97.73,97.75,97.59,97.73,314319.0
2016-05-24 15:40:00,97.73,97.99,97.72,97.89,264468.0,97.73,97.99,97.72,97.89,264468.0
2016-05-24 15:45:00,97.88,97.99,97.88,97.97,149382.0,97.88,97.99,97.88,97.97,149382.0
2016-05-24 15:50:00,97.99,98.21,97.95,98.13,272524.0,97.99,98.21,97.95,98.13,272524.0
2016-05-24 15:55:00,98.13,98.13,97.82,97.89,383894.0,98.13,98.13,97.82,97.89,383894.0
2016-05-25 09:30:00,99.0,99.68,98.61,99.12,1082716.0,99.0,99.68,98.61,99.12,1082716.0
2016-05-25 09:35:00,99.16,99.4,98.6,99.35,788281.0,99.16,99.4,98.6,99.35,788281.0
2016-05-25 09:40:00,99.35,99.54,98.33,98.88,906719.0,99.35,99.54,98.33,98.88,906719.0
2016-05-25 09:45:00,98.89,99.3,98.78,99.1,622709.0,98.89,99.3,98.78,99.1,622709.0
2016-05-25 09:50:00,99.03,99.29,98.92,99.09,370830.0,99.03,99.29,98.92,99.09,370830.0
2016-05-25 09:55:00,99.08,99.19,98.81,98.83,411561.0,99.08,99.19,98.81,98.83,411561.0
2016-05-25 10:00:00,98.84,98.98,98.6,98.72,613726.0,98.84,98.98,98.6,98.72,613726.0
2016-05-25 10:05:00,98.72,99.3,98.7,99.0,424437.0,98.72,99.3,98.7,99.0,424437.0
2016-05-25 10:10:00,99.01,99.12,98.7,98.78,227680.0,99.01,99.12,98.7,98.78,227680.0
2016-05-25 10:15:00,98.77,98.83,98.56,98.8,145567.0,98.77,98.83,98.56,98.8,145567.0
2016-05-25 10:20:00,98.78,98.81,98.4,98.4,301387.0,98.78,98.81,98.4,98.4,301387.0
2016-05-25 10:25:00,98.4,98.71,98.3,98.57,232857.0,98.4,98.71,98.3,98.57,232857.0
2016-05-25 10:30:00,98.56,98.61,98.41,98.42,135196.0,98.56,98.61,98.41,98.42,135196.0
2016-05-25 10:35:00,98.42,98.62,98.32,98.56,146534.0,98.42,98.62,98.32,98.56,146534.0
2016-05-25 10:40:00,98.56,98.99,98.54,98.98,183093.0,98.56,98.99,98.54,98.98,183093.0
2016-05-25 10:45:00,98.98,99.11,98.88,98.96,221503.0,98.98,99.11,98.88,98.96,221503.0
2016-05-25 10:50:00,98.96,98.96,98.65,98.74,102928.0,98.96,98.96,98.65,98.74,102928.0
2016-05-25 10:55:00,98.76,98.99,98.67,98.82,69725.0,98.76,98.99,98.67,98.82,69725.0
2016-05-25 11:00:00,98.83,98.95,98.77,98.83,94098.0,98.83,98.95,98.77,98.83,94098.0
2016-05-25 11:05:00,98.81,98.83,98.55,98.57,93261.0,98.81,98.83,98.55,98.57,93261.0
2016-05-25 11:10:00,98.58,98.61,98.41,98.56,130855.0,98.58,98.61,98.41,98.56,130855.0
2016-05-25 11:15:00,98.57,98.7,98.5,98.53,117246.0,98.57,98.7,98.5,98.53,117246.0
2016-05-25 11:20:00,98.55,98.59,98.4,98.43,100095.0,98.55,98.59,98.4,98.43,100095.0
2016-05-25 11:25:00,98.42,98.54,98.33,98.51,114894.0,98.42,98.54,98.33,98.51,114894.0
2016-05-25 11:30:00,98.51,98.67,98.46,98.66,71828.0,98.51,98.67,98.46,98.66,71828.0
2016-05-25 11:35:00,98.66,98.73,98.58,98.6,35825.0,98.66,98.73,98.58,98.6,35825.0
2016-05-25 11:40:00,98.63,98.98,98.53,98.93,84107.0,98.63,98.98,98.53,98.93,84107.0
2016-05-25 11:45:00,98.92,98.99,98.83,98.89,61186.0,98.92,98.99,98.83,98.89,61186.0
2016-05-25 11:50:00,98.9,98.9,98.73,98.75,40892.0,98.9,98.9,98.73,98.75,40892.0
2016-05-25 11:55:00,98.75,98.91,98.66,98.89,55614.0,98.75,98.91,98.66,98.89,55614.0
2016-05-25 12:00:00,98.9,98.94,98.85,98.94,41510.0,98.9,98.94,98.85,98.94,41510.0
2016-05-25 12:05:00,98.92,99.0,98.88,98.96,76402.0,98.92,99.0,98.88,98.96,76402.0
2016-05-25 12:10:00,98.96,99.2,98.94,99.18,171557.0,98.96,99.2,98.94,99.18,171557.0
2016-05-25 12:15:00,99.21,99.32,99.09,99.1,91986.0,99.21,99.32,99.09,99.1,91986.0
2016-05-25 12:20:00,99.09,99.22,99.05,99.12,67379.0,99.09,99.22,99.05,99.12,67379.0
2016-05-25 12:25:00,99.09,99.21,99.08,99.13,62722.0,99.09,99.21,99.08,99.13,62722.0
2016-05-25 12:30:00,99.14,99.16,98.99,99.04,117410.0,99.14,99.16,98.99,99.04,117410.0
2016-05-25 12:35:00,99.03,99.3,99.02,99.25,225014.0,99.03,99.3,99.02,99.25,225014.0
2016-05-25 12:40:00,99.27,99.4,99.17,99.33,117744.0,99.27,99.4,99.17,99.33,117744.0
2016-05-25 12:45:00,99.35,99.38,99.25,99.34,56752.0,99.35,99.38,99.25,99.34,56752.0
2016-05-25 12:50:00,99.36,99.39,99.27,99.29,57029.0,99.36,99.39,99.27,99.29,57029.0
2016-05-25 12:55:00,99.29,99.41,99.27,99.36,90054.0,99.29,99.41,99.27,99.36,90054.0
2016-05-25 13:00:00,99.37,99.6,99.36,99.55,199326.0,99.37,99.6,99.36,99.55,199326.0
2016-05-25 13:05:00,99.57,99.77,99.52,99.67,172564.0,99.57,99.77,99.52,99.67,172564.0
2016-05-25 13:10:00,99.7,99.89,99.57,99.88,161975.0,99.7,99.89,99.57,99.88,161975.0
2016-05-25 13:15:00,99.89,99.89,99.8,99.87,108576.0,99.89,99.89,99.8,99.87,108576.0
2016-05-25 13:20:00,99.88,99.92,99.67,99.78,141504.0,99.88,99.92,99.67,99.78,141504.0
2016-05-25 13:25:00,99.78,99.83,99.71,99.8,47082.0,99.78,99.83,99.71,99.8,47082.0
2016-05-25 13:30:00,99.81,100.05,99.78,99.91,295732.0,99.81,100.05,99.78,99.91,295732.0
2016-05-25 13:35:00,99.94,100.03,99.77,99.85,118572.0,99.94,100.03,99.77,99.85,118572.0
2016-05-25 13:40:00,99.86,99.96,99.74,99.93,66211.0,99.86,99.96,99.74,99.93,66211.0
2016-05-25 13:45:00,99.93,99.93,99.8,99.83,59208.0,99.93,99.93,99.8,99.83,59208.0
2016-05-25 13:50:00,99.85,99.99,99.84,99.92,69628.0,99.85,99.99,99.84,99.92,69628.0
2016-05-25 13:55:00,99.94,100.12,99.93,100.09,138995.0,99.94,100.12,99.93,100.09,138995.0
2016-05-25 14:00:00,100.08,100.13,100.03,100.04,81364.0,100.08,100.13,100.03,100.04,81364.0
2016-05-25 14:05:00,100.05,100.1,99.93,100.09,126259.0,100.05,100.1,99.93,100.09,126259.0
2016-05-25 14:10:00,100.09,100.15,100.03,100.13,101542.0,100.09,100.15,100.03,100.13,101542.0
2016-05-25 14:15:00,100.13,100.16,100.02,100.05,109524.0,100.13,100.16,100.02,100.05,109524.0
2016-05-25 14:20:00,100.04,100.05,99.93,99.95,52441.0,100.04,100.05,99.93,99.95,52441.0
2016-05-25 14:25:00,99.98,99.99,99.78,99.78,81605.0,99.98,99.99,99.78,99.78,81605.0
2016-05-25 14:30:00,99.79,99.89,99.76,99.85,113765.0,99.79,99.89,99.76,99.85,113765.0
2016-05-25 14:35:00,99.87,99.97,99.81,99.9,81015.0,99.87,99.97,99.81,99.9,81015.0
2016-05-25 14:40:00,99.91,99.99,99.83,99.83,79889.0,99.91,99.99,99.83,99.83,79889.0
2016-05-25 14:45:00,99.86,99.97,99.73,99.76,129215.0,99.86,99.97,99.73,99.76,129215.0
2016-05-25 14:50:00,99.77,99.9,99.71,99.85,82175.0,99.77,99.9,99.71,99.85,82175.0
2016-05-25 14:55:00,99.85,99.93,99.8,99.92,99664.0,99.85,99.93,99.8,99.92,99664.0
2016-05-25 15:00:00,99.91,99.93,99.84,99.84,114403.0,99.91,99.93,99.84,99.84,114403.0
2016-05-25 15:05:00,99.84,99.97,99.84,99.95,122939.0,99.84,99.97,99.84,99.95,122939.0
2016-05-25 15:10:00,99.94,99.95,99.86,99.87,69597.0,99.94,99.95,99.86,99.87,69597.0
2016-05-25 15:15:00,99.87,99.93,99.84,99.93,102366.0,99.87,99.93,99.84,99.93,102366.0
2016-05-25 15:20:00,99.93,99.93,99.82,99.84,104712.0,99.93,99.93,99.82,99.84,104712.0
2016-05-25 15:25:00,99.84,100.1,99.84,100.06,143618.0,99.84,100.1,99.84,100.06,143618.0
2016-05-25 15:30:00,100.05,100.2,99.97,100.17,179833.0,100.05,100.2,99.97,100.17,179833.0
2016-05-25 15:35:00,100.17,100.18,99.98,100.01,135341.0,100.17,100.18,99.98,100.01,135341.0
2016-05-25 15:40:00,100.01,100.09,100.0,100.08,96820.0,100.01,100.09,100.0,100.08,96820.0
2016-05-25 15:45:00,100.06,100.14,100.0,100.13,176846.0,100.06,100.14,100.0,100.13,176846.0
2016-05-25 15:50:00,100.07,100.2,100.06,100.18,279507.0,100.07,100.2,100.06,100.18,279507.0
2016-05-25 15:55:00,100.18,100.31,100.17,100.25,455246.0,100.18,100.31,100.17,100.25,455246.0
2016-05-26 09:30:00,103.2,104.0,102.75,103.91,1341417.0,103.2,104.0,102.75,103.91,1341417.0
2016-05-26 09:35:00,103.93,103.93,102.5,103.24,999994.0,103.93,103.93,102.5,103.24,999994.0
2016-05-26 09:40:00,103.24,103.8,102.94,103.25,759151.0,103.24,103.8,102.94,103.25,759151.0
2016-05-26 09:45:00,103.22,103.3,102.46,102.63,573467.0,103.22,103.3,102.46,102.63,573467.0
2016-05-26 09:50:00,102.64,103.26,102.5,102.94,408872.0,102.64,103.26,102.5,102.94,408872.0
2016-05-26 09:55:00,102.95,103.2,102.67,102.87,309100.0,102.95,103.2,102.67,102.87,309100.0
2016-05-26 10:00:00,102.89,103.18,102.87,103.0,335974.0,102.89,103.18,102.87,103.0,335974.0
2016-05-26 10:05:00,102.98,102.99,102.53,102.56,299229.0,102.98,102.99,102.53,102.56,299229.0
2016-05-26 10:10:00,102.55,103.09,102.51,102.95,228612.0,102.55,103.09,102.51,102.95,228612.0
2016-05-26 10:15:00,102.96,103.49,102.92,103.39,331010.0,102.96,103.49,102.92,103.39,331010.0
2016-05-26 10:20:00,103.4,103.66,103.3,103.52,253131.0,103.4,103.66,103.3,103.52,253131.0
2016-05-26 10:25:00,103.5,103.74,103.43,103.52,222023.0,103.5,103.74,103.43,103.52,222023.0
2016-05-26 10:30:00,103.54,103.78,103.43,103.43,200883.0,103.54,103.78,103.43,103.43,200883.0
2016-05-26 10:35:00,103.43,103.45,103.17,103.36,206532.0,103.43,103.45,103.17,103.36,206532.0
2016-05-26 10:40:00,103.33,103.48,103.0,103.02,189339.0,103.33,103.48,103.0,103.02,189339.0
2016-05-26 10:45:00,103.02,103.03,102.75,102.84,249706.0,103.02,103.03,102.75,102.84,249706.0
2016-05-26 10:50:00,102.84,102.88,102.37,102.6,427970.0,102.84,102.88,102.37,102.6,427970.0
2016-05-26 10:55:00,102.62,102.85,102.5,102.56,145091.0,102.62,102.85,102.5,102.56,145091.0
2016-05-26 11:00:00,102.58,102.97,102.5,102.82,181985.0,102.58,102.97,102.5,102.82,181985.0
2016-05-26 11:05:00,102.81,102.89,102.69,102.82,132452.0,102.81,102.89,102.69,102.82,132452.0
2016-05-26 11:10:00,102.81,102.94,102.68,102.9,139937.0,102.81,102.94,102.68,102.9,139937.0
2016-05-26 11:15:00,102.92,103.12,102.85,103.06,126161.0,102.92,103.12,102.85,103.06,126161.0
2016-05-26 11:20:00,103.07,103.16,102.86,102.94,107637.0,103.07,103.16,102.86,102.94,107637.0
2016-05-26 11:25:00,102.93,102.93,102.59,102.8,117836.0,102.93,102.93,102.59,102.8,117836.0
2016-05-26 11:30:00,102.81,102.84,102.4,102.52,229278.0,102.81,102.84,102.4,102.52,229278.0
2016-05-26 11:35:00,102.51,102.55,102.11,102.11,294676.0,102.51,102.55,102.11,102.11,294676.0
2016-05-26 11:40:00,102.11,102.18,101.93,101.93,301970.0,102.11,102.18,101.93,101.93,301970.0
2016-05-26 11:45:00,101.95,102.02,101.64,101.67,323509.0,101.95,102.02,101.64,101.67,323509.0
2016-05-26 11:50:00,101.67,101.89,101.38,101.81,336875.0,101.67,101.89,101.38,101.81,336875.0
2016-05-26 11:55:00,101.82,101.98,101.8,101.84,155739.0,101.82,101.98,101.8,101.84,155739.0
2016-05-26 12:00:00,101.86,101.9,101.57,101.59,129525.0,101.86,101.9,101.57,101.59,129525.0
2016-05-26 12:05:00,101.6,101.69,101.5,101.67,108761.0,101.6,101.69,101.5,101.67,108761.0
2016-05-26 12:10:00,101.66,101.76,101.61,101.74,69816.0,101.66,101.76,101.61,101.74,69816.0
2016-05-26 12:15:00,101.74,101.8,101.5,101.53,115229.0,101.74,101.8,101.5,101.53,115229.0
2016-05-26 12:20:00,101.54,101.72,101.53,101.72,64423.0,101.54,101.72,101.53,101.72,64423.0
2016-05-26 12:25:00,101.7,101.8,101.61,101.73,89714.0,101.7,101.8,101.61,101.73,89714.0
2016-05-26 12:30:00,101.71,101.74,101.58,101.58,89192.0,101.71,101.74,101.58,101.58,89192.0
2016-05-26 12:35:00,101.6,101.75,101.55,101.72,89905.0,101.6,101.75,101.55,101.72,89905.0
2016-05-26 12:40:00,101.71,102.11,101.69,102.03,170671.0,101.71,102.11,101.69,102.03,170671.0
2016-05-26 12:45:00,102.03,102.2,102.02,102.12,131721.0,102.03,102.2,102.02,102.12,131721.0
2016-05-26 12:50:00,102.11,102.15,101.91,101.94,113014.0,102.11,102.15,101.91,101.94,113014.0
2016-05-26 12:55:00,101.94,102.16,101.8,102.14,109433.0,101.94,102.16,101.8,102.14,109433.0
2016-05-26 13:00:00,102.16,102.45,102.1,102.38,164577.0,102.16,102.45,102.1,102.38,164577.0
2016-05-26 13:05:00,102.35,102.44,102.3,102.36,91047.0,102.35,102.44,102.3,102.36,91047.0
2016-05-26 13:10:00,102.36,102.53,102.24,102.46,135326.0,102.36,102.53,102.24,102.46,135326.0
2016-05-26 13:15:00,102.47,102.78,102.45,102.71,199633.0,102.47,102.78,102.45,102.71,199633.0
2016-05-26 13:20:00,102.71,102.73,102.51,102.6,75326.0,102.71,102.73,102.51,102.6,75326.0
2016-05-26 13:25:00,102.6,102.62,102.45,102.59,66676.0,102.6,102.62,102.45,102.59,66676.0
2016-05-26 13:30:00,102.58,102.62,102.46,102.48,65561.0,102.58,102.62,102.46,102.48,65561.0
2016-05-26 13:35:00,102.46,102.46,102.19,102.31,94652.0,102.46,102.46,102.19,102.31,94652.0
2016-05-26 13:40:00,102.29,102.42,102.28,102.34,42942.0,102.29,102.42,102.28,102.34,42942.0
2016-05-26 13:45:00,102.31,102.65,102.27,102.64,69018.0,102.31,102.65,102.27,102.64,69018.0
2016-05-26 13:50:00,102.65,102.65,102.4,102.63,103304.0,102.65,102.65,102.4,102.63,103304.0
2016-05-26 13:55:00,102.63,102.78,102.54,102.57,147142.0,102.63,102.78,102.54,102.57,147142.0
2016-05-26 14:00:00,102.59,102.74,102.51,102.69,90352.0,102.59,102.74,102.51,102.69,90352.0
2016-05-26 14:05:00,102.68,102.74,102.57,102.71,66595.0,102.68,102.74,102.57,102.71,66595.0
2016-05-26 14:10:00,102.71,102.87,102.71,102.76,116920.0,102.71,102.87,102.71,102.76,116920.0
2016-05-26 14:15:00,102.76,102.95,102.76,102.95,81741.0,102.76,102.95,102.76,102.95,81741.0
2016-05-26 14:20:00,102.94,102.95,102.85,102.88,68471.0,102.94,102.95,102.85,102.88,68471.0
2016-05-26 14:25:00,102.89,102.9,102.74,102.76,77560.0,102.89,102.9,102.74,102.76,77560.0
2016-05-26 14:30:00,102.76,102.9,102.68,102.84,64327.0,102.76,102.9,102.68,102.84,64327.0
2016-05-26 14:35:00,102.83,102.84,102.64,102.75,88024.0,102.83,102.84,102.64,102.75,88024.0
2016-05-26 14:40:00,102.75,102.75,102.58,102.63,65517.0,102.75,102.75,102.58,102.63,65517.0
2016-05-26 14:45:00,102.64,102.7,102.6,102.63,77823.0,102.64,102.7,102.6,102.63,77823.0
2016-05-26 14:50:00,102.64,102.84,102.61,102.79,77711.0,102.64,102.84,102.61,102.79,77711.0
2016-05-26 14:55:00,102.79,102.8,102.69,102.7,25278.0,102.79,102.8,102.69,102.7,25278.0
2016-05-26 15:00:00,102.69,102.73,102.61,102.65,110734.0,102.69,102.73,102.61,102.65,110734.0
2016-05-26 15:05:00,102.67,102.85,102.62,102.7,144119.0,102.67,102.85,102.62,102.7,144119.0
2016-05-26 15:10:00,102.68,102.81,102.68,102.72,120881.0,102.68,102.81,102.68,102.72,120881.0
2016-05-26 15:15:00,102.73,102.8,102.7,102.79,66331.0,102.73,102.8,102.7,102.79,66331.0
2016-05-26 15:20:00,102.78,102.79,102.73,102.76,70176.0,102.78,102.79,102.73,102.76,70176.0
2016-05-26 15:25:00,102.77,102.77,102.58,102.59,87968.0,102.77,102.77,102.58,102.59,87968.0
2016-05-26 15:30:00,102.59,102.62,102.42,102.43,134495.0,102.59,102.62,102.42,102.43,134495.0
2016-05-26 15:35:00,102.44,102.67,102.4,102.61,164348.0,102.44,102.67,102.4,102.61,164348.0
2016-05-26 15:40:00,102.61,102.8,102.59,102.79,164541.0,102.61,102.8,102.59,102.79,164541.0
2016-05-26 15:45:00,102.8,102.85,102.74,102.85,190123.0,102.8,102.85,102.74,102.85,190123.0
2016-05-26 15:50:00,102.84,102.85,102.75,102.84,295864.0,102.84,102.85,102.75,102.84,295864.0
2016-05-26 15:55:00,102.85,102.96,102.79,102.84,428908.0,102.85,102.96,102.79,102.84,428908.0
2016-05-27 09:30:00,102.44,102.45,101.55,101.79,510062.0,102.44,102.45,101.55,101.79,510062.0
2016-05-27 09:35:00,101.79,102.11,101.44,102.04,285341.0,101.79,102.11,101.44,102.04,285341.0
2016-05-27 09:40:00,102.02,102.08,101.75,101.78,162226.0,102.02,102.08,101.75,101.78,162226.0
2016-05-27 09:45:00,101.79,102.11,101.76,101.97,192582.0,101.79,102.11,101.76,101.97,192582.0
2016-05-27 09:50:00,101.96,102.09,101.83,101.97,256314.0,101.96,102.09,101.83,101.97,256314.0
2016-05-27 09:55:00,101.98,102.0,101.61,101.63,172296.0,101.98,102.0,101.61,101.63,172296.0
2016-05-27 10:00:00,101.6,101.92,101.59,101.91,181223.0,101.6,101.92,101.59,101.91,181223.0
2016-05-27 10:05:00,101.9,102.8,101.9,102.65,334214.0,101.9,102.8,101.9,102.65,334214.0
2016-05-27 10:10:00,102.7,102.78,102.55,102.7,187946.0,102.7,102.78,102.55,102.7,187946.0
2016-05-27 10:15:00,102.72,102.74,102.22,102.26,134322.0,102.72,102.74,102.22,102.26,134322.0
2016-05-27 10:20:00,102.27,102.44,102.1,102.39,108091.0,102.27,102.44,102.1,102.39,108091.0
2016-05-27 10:25:00,102.41,102.48,102.32,102.33,69895.0,102.41,102.48,102.32,102.33,69895.0
2016-05-27 10:30:00,102.34,102.41,102.13,102.14,72555.0,102.34,102.41,102.13,102.14,72555.0
2016-05-27 10:35:00,102.12,102.23,101.96,101.97,124709.0,102.12,102.23,101.96,101.97,124709.0
2016-05-27 10:40:00,101.98,101.98,101.76,101.86,148268.0,101.98,101.98,101.76,101.86,148268.0
2016-05-27 10:45:00,101.88,102.0,101.84,101.89,72589.0,101.88,102.0,101.84,101.89,72589.0
2016-05-27 10:50:00,101.88,102.1,101.85,102.03,61719.0,101.88,102.1,101.85,102.03,61719.0
2016-05-27 10:55:00,102.06,102.16,102.02,102.1,76201.0,102.06,102.16,102.02,102.1,76201.0
2016-05-27 11:00:00,102.09,102.14,101.98,102.09,66502.0,102.09,102.14,101.98,102.09,66502.0
2016-05-27 11:05:00,102.09,102.42,102.09,102.37,105497.0,102.09,102.42,102.09,102.37,105497.0
2016-05-27 11:10:00,102.37,102.53,102.27,102.48,83174.0,102.37,102.53,102.27,102.48,83174.0
2016-05-27 11:15:00,102.49,102.5,102.24,102.26,83884.0,102.49,102.5,102.24,102.26,83884.0
2016-05-27 11:20:00,102.26,102.64,102.23,102.57,115746.0,102.26,102.64,102.23,102.57,115746.0
2016-05-27 11:25:00,102.58,102.6,102.5,102.54,91830.0,102.58,102.6,102.5,102.54,91830.0
2016-05-27 11:30:00,102.54,102.64,102.49,102.58,80091.0,102.54,102.64,102.49,102.58,80091.0
2016-05-27 11:35:00,102.58,102.73,102.56,102.63,86442.0,102.58,102.73,102.56,102.63,86442.0
2016-05-27 11:40:00,102.63,102.69,102.45,102.48,86384.0,102.63,102.69,102.45,102.48,86384.0
2016-05-27 11:45:00,102.48,102.68,102.46,102.68,45927.0,102.48,102.68,102.46,102.68,45927.0
2016-05-27 11:50:00,102.68,102.77,102.62,102.67,60040.0,102.68,102.77,102.62,102.67,60040.0
2016-05-27 11:55:00,102.68,102.79,102.65,102.74,57716.0,102.68,102.79,102.65,102.74,57716.0
2016-05-27 12:00:00,102.74,102.74,102.64,102.64,57373.0,102.74,102.74,102.64,102.64,57373.0
2016-05-27 12:05:00,102.65,102.73,102.54,102.59,49293.0,102.65,102.73,102.54,102.59,49293.0
2016-05-27 12:10:00,102.59,102.62,102.47,102.47,36721.0,102.59,102.62,102.47,102.47,36721.0
2016-05-27 12:15:00,102.47,102.62,102.42,102.6,49323.0,102.47,102.62,102.42,102.6,49323.0
2016-05-27 12:20:00,102.61,102.68,102.58,102.62,43336.0,102.61,102.68,102.58,102.62,43336.0
2016-05-27 12:25:00,102.64,102.75,102.58,102.58,48550.0,102.64,102.75,102.58,102.58,48550.0
2016-05-27 12:30:00,102.58,102.63,102.48,102.5,51585.0,102.58,102.63,102.48,102.5,51585.0
2016-05-27 12:35:00,102.51,102.65,102.51,102.57,40863.0,102.51,102.65,102.51,102.57,40863.0
2016-05-27 12:40:00,102.58,102.64,102.56,102.58,33470.0,102.58,102.64,102.56,102.58,33470.0
2016-05-27 12:45:00,102.58,102.59,102.51,102.53,31459.0,102.58,102.59,102.51,102.53,31459.0
2016-05-27 12:50:00,102.54,102.64,102.48,102.63,61003.0,102.54,102.64,102.48,102.63,61003.0
2016-05-27 12:55:00,102.63,102.64,102.52,102.53,27981.0,102.63,102.64,102.52,102.53,27981.0
2016-05-27 13:00:00,102.53,102.59,102.48,102.58,27165.0,102.53,102.59,102.48,102.58,27165.0
2016-05-27 13:05:00,102.57,102.63,102.52,102.6,35131.0,102.57,102.63,102.52,102.6,35131.0
2016-05-27 13:10:00,102.6,102.67,102.56,102.6,53468.0,102.6,102.67,102.56,102.6,53468.0
2016-05-27 13:15:00,102.59,102.68,102.54,102.6,50033.0,102.59,102.68,102.54,102.6,50033.0
2016-05-27 13:20:00,102.6,102.64,102.53,102.54,32515.0,102.6,102.64,102.53,102.54,32515.0
2016-05-27 13:25:00,102.55,102.66,102.53,102.6,31420.0,102.55,102.66,102.53,102.6,31420.0
2016-05-27 13:30:00,102.61,102.65,102.55,102.62,27328.0,102.61,102.65,102.55,102.62,27328.0
2016-05-27 13:35:00,102.65,102.67,102.5,102.5,34170.0,102.65,102.67,102.5,102.5,34170.0
2016-05-27 13:40:00,102.5,102.65,102.46,102.59,72721.0,102.5,102.65,102.46,102.59,72721.0
2016-05-27 13:45:00,102.59,102.64,102.53,102.59,37057.0,102.59,102.64,102.53,102.59,37057.0
2016-05-27 13:50:00,102.6,102.63,102.44,102.53,54304.0,102.6,102.63,102.44,102.53,54304.0
2016-05-27 13:55:00,102.54,102.57,102.43,102.47,33574.0,102.54,102.57,102.43,102.47,33574.0
2016-05-27 14:00:00,102.47,102.47,102.23,102.42,118129.0,102.47,102.47,102.23,102.42,118129.0
2016-05-27 14:05:00,102.43,102.49,102.38,102.47,47249.0,102.43,102.49,102.38,102.47,47249.0
2016-05-27 14:10:00,102.46,102.7,102.44,102.7,68498.0,102.46,102.7,102.44,102.7,68498.0
2016-05-27 14:15:00,102.69,102.78,102.58,102.73,85650.0,102.69,102.78,102.58,102.73,85650.0
2016-05-27 14:20:00,102.73,102.78,102.71,102.76,87788.0,102.73,102.78,102.71,102.76,87788.0
2016-05-27 14:25:00,102.75,103.01,102.71,103.0,184733.0,102.75,103.01,102.71,103.0,184733.0
2016-05-27 14:30:00,102.99,103.16,102.94,103.08,148030.0,102.99,103.16,102.94,103.08,148030.0
2016-05-27 14:35:00,103.09,103.13,103.03,103.13,62395.0,103.09,103.13,103.03,103.13,62395.0
2016-05-27 14:40:00,103.13,103.19,103.06,103.07,63323.0,103.13,103.19,103.06,103.07,63323.0
2016-05-27 14:45:00,103.05,103.08,102.92,103.04,90922.0,103.05,103.08,102.92,103.04,90922.0
2016-05-27 14:50:00,103.03,103.25,103.02,103.21,108128.0,103.03,103.25,103.02,103.21,108128.0
2016-05-27 14:55:00,103.22,103.5,103.22,103.45,229727.0,103.22,103.5,103.22,103.45,229727.0
2016-05-27 15:00:00,103.45,103.46,103.25,103.3,129945.0,103.45,103.46,103.25,103.3,129945.0
2016-05-27 15:05:00,103.3,103.37,103.27,103.3,80227.0,103.3,103.37,103.27,103.3,80227.0
2016-05-27 15:10:00,103.31,103.33,103.11,103.15,158215.0,103.31,103.33,103.11,103.15,158215.0
2016-05-27 15:15:00,103.14,103.21,103.13,103.15,74729.0,103.14,103.21,103.13,103.15,74729.0
2016-05-27 15:20:00,103.15,103.3,103.14,103.26,104976.0,103.15,103.3,103.14,103.26,104976.0
2016-05-27 15:25:00,103.27,103.29,103.15,103.24,61922.0,103.27,103.29,103.15,103.24,61922.0
2016-05-27 15:30:00,103.25,103.32,103.2,103.32,86728.0,103.25,103.32,103.2,103.32,86728.0
2016-05-27 15:35:00,103.32,103.35,103.28,103.33,82849.0,103.32,103.35,103.28,103.33,82849.0
2016-05-27 15:40:00,103.33,103.36,103.29,103.34,124491.0,103.33,103.36,103.29,103.34,124491.0
2016-05-27 15:45:00,103.34,103.34,103.26,103.28,162299.0,103.34,103.34,103.26,103.28,162299.0
2016-05-27 15:50:00,103.29,103.36,103.28,103.36,166757.0,103.29,103.36,103.28,103.36,166757.0
2016-05-27 15:55:00,103.36,103.38,103.23,103.29,444153.0,103.36,103.38,103.23,103.29,444153.0
2016-05-31 09:30:00,102.94,103.45,102.5,102.78,377745.0,102.94,103.45,102.5,102.78,377745.0
2016-05-31 09:35:00,102.79,103.04,102.5,102.5,180306.0,102.79,103.04,102.5,102.5,180306.0
2016-05-31 09:40:00,102.51,102.8,102.33,102.46,334028.0,102.51,102.8,102.33,102.46,334028.0
2016-05-31 09:45:00,102.49,102.64,102.37,102.39,256014.0,102.49,102.64,102.37,102.39,256014.0
2016-05-31 09:50:00,102.38,102.97,102.38,102.92,185986.0,102.38,102.97,102.38,102.92,185986.0
2016-05-31 09:55:00,102.92,103.19,102.85,102.97,204192.0,102.92,103.19,102.85,102.97,204192.0
2016-05-31 10:00:00,102.96,103.02,102.65,102.75,149841.0,102.96,103.02,102.65,102.75,149841.0
2016-05-31 10:05:00,102.8,102.95,102.68,102.78,80921.0,102.8,102.95,102.68,102.78,80921.0
2016-05-31 10:10:00,102.8,102.88,102.62,102.7,99771.0,102.8,102.88,102.62,102.7,99771.0
2016-05-31 10:15:00,102.69,102.69,102.4,102.48,165083.0,102.69,102.69,102.4,102.48,165083.0
2016-05-31 10:20:00,102.46,102.69,102.45,102.69,116338.0,102.46,102.69,102.45,102.69,116338.0
2016-05-31 10:25:00,102.67,103.0,102.58,102.96,135595.0,102.67,103.0,102.58,102.96,135595.0
2016-05-31 10:30:00,102.96,103.01,102.92,102.93,69971.0,102.96,103.01,102.92,102.93,69971.0
2016-05-31 10:35:00,102.91,102.97,102.62,102.77,103738.0,102.91,102.97,102.62,102.77,103738.0
2016-05-31 10:40:00,102.78,102.79,102.51,102.7,78822.0,102.78,102.79,102.51,102.7,78822.0
2016-05-31 10:45:00,102.7,102.71,102.56,102.66,63746.0,102.7,102.71,102.56,102.66,63746.0
2016-05-31 10:50:00,102.63,102.84,102.59,102.79,88082.0,102.63,102.84,102.59,102.79,88082.0
2016-05-31 10:55:00,102.79,102.95,102.68,102.87,54621.0,102.79,102.95,102.68,102.87,54621.0
2016-05-31 11:00:00,102.85,102.89,102.62,102.78,111595.0,102.85,102.89,102.62,102.78,111595.0
2016-05-31 11:05:00,102.77,102.91,102.75,102.8,44878.0,102.77,102.91,102.75,102.8,44878.0
2016-05-31 11:10:00,102.81,102.96,102.67,102.87,107858.0,102.81,102.96,102.67,102.87,107858.0
2016-05-31 11:15:00,102.87,102.96,102.77,102.94,45563.0,102.87,102.96,102.77,102.94,45563.0
2016-05-31 11:20:00,102.93,103.09,102.8,103.03,90043.0,102.93,103.09,102.8,103.03,90043.0
2016-05-31 11:25:00,103.03,103.09,102.89,102.91,60991.0,103.03,103.09,102.89,102.91,60991.0
2016-05-31 11:30:00,102.9,102.99,102.75,102.85,81648.0,102.9,102.99,102.75,102.85,81648.0
2016-05-31 11:35:00,102.85,102.97,102.8,102.9,62541.0,102.85,102.97,102.8,102.9,62541.0
2016-05-31 11:40:00,102.9,102.94,102.82,102.85,37825.0,102.9,102.94,102.82,102.85,37825.0
2016-05-31 11:45:00,102.85,102.98,102.74,102.87,62749.0,102.85,102.98,102.74,102.87,62749.0
2016-05-31 11:50:00,102.88,102.91,102.7,102.7,33615.0,102.88,102.91,102.7,102.7,33615.0
2016-05-31 11:55:00,102.7,102.71,102.57,102.69,54151.0,102.7,102.71,102.57,102.69,54151.0
2016-05-31 12:00:00,102.69,102.72,102.57,102.59,32170.0,102.69,102.72,102.57,102.59,32170.0
2016-05-31 12:05:00,102.61,102.61,102.47,102.53,69603.0,102.61,102.61,102.47,102.53,69603.0
2016-05-31 12:10:00,102.52,102.6,102.48,102.55,40957.0,102.52,102.6,102.48,102.55,40957.0
2016-05-31 12:15:00,102.56,102.56,102.34,102.39,68785.0,102.56,102.56,102.34,102.39,68785.0
2016-05-31 12:20:00,102.39,102.53,102.36,102.46,66065.0,102.39,102.53,102.36,102.46,66065.0
2016-05-31 12:25:00,102.46,102.6,102.43,102.48,51915.0,102.46,102.6,102.43,102.48,51915.0
2016-05-31 12:30:00,102.48,102.63,102.48,102.59,35045.0,102.48,102.63,102.48,102.59,35045.0
2016-05-31 12:35:00,102.58,102.62,102.55,102.6,22809.0,102.58,102.62,102.55,102.6,22809.0
2016-05-31 12:40:00,102.6,102.62,102.52,102.58,21652.0,102.6,102.62,102.52,102.58,21652.0
2016-05-31 12:45:00,102.58,102.6,102.43,102.47,27802.0,102.58,102.6,102.43,102.47,27802.0
2016-05-31 12:50:00,102.48,102.58,102.47,102.52,19133.0,102.48,102.58,102.47,102.52,19133.0
2016-05-31 12:55:00,102.53,102.54,102.46,102.54,17373.0,102.53,102.54,102.46,102.54,17373.0
2016-05-31 13:00:00,102.53,102.63,102.5,102.62,32347.0,102.53,102.63,102.5,102.62,32347.0
2016-05-31 13:05:00,102.63,102.64,102.55,102.59,23902.0,102.63,102.64,102.55,102.59,23902.0
2016-05-31 13:10:00,102.57,102.63,102.55,102.6,23283.0,102.57,102.63,102.55,102.6,23283.0
2016-05-31 13:15:00,102.6,102.69,102.58,102.66,39615.0,102.6,102.69,102.58,102.66,39615.0
2016-05-31 13:20:00,102.67,102.88,102.66,102.83,58680.0,102.67,102.88,102.66,102.83,58680.0
2016-05-31 13:25:00,102.82,102.98,102.81,102.92,54162.0,102.82,102.98,102.81,102.92,54162.0
2016-05-31 13:30:00,102.93,102.96,102.83,102.9,37780.0,102.93,102.96,102.83,102.9,37780.0
2016-05-31 13:35:00,102.89,102.94,102.86,102.9,19062.0,102.89,102.94,102.86,102.9,19062.0
2016-05-31 13:40:00,102.89,102.97,102.87,102.87,32546.0,102.89,102.97,102.87,102.87,32546.0
2016-05-31 13:45:00,102.89,102.9,102.8,102.81,48615.0,102.89,102.9,102.8,102.81,48615.0
2016-05-31 13:50:00,102.81,102.9,102.78,102.78,31634.0,102.81,102.9,102.78,102.78,31634.0
2016-05-31 13:55:00,102.77,102.8,102.68,102.69,42513.0,102.77,102.8,102.68,102.69,42513.0
2016-05-31 14:00:00,102.68,102.71,102.38,102.4,108050.0,102.68,102.71,102.38,102.4,108050.0
2016-05-31 14:05:00,102.42,102.48,102.23,102.27,160178.0,102.42,102.48,102.23,102.27,160178.0
2016-05-31 14:10:00,102.29,102.34,102.23,102.25,74622.0,102.29,102.34,102.23,102.25,74622.0
2016-05-31 14:15:00,102.26,102.27,102.16,102.17,173342.0,102.26,102.27,102.16,102.17,173342.0
2016-05-31 14:20:00,102.16,102.37,102.15,102.26,105963.0,102.16,102.37,102.15,102.26,105963.0
2016-05-31 14:25:00,102.28,102.39,102.25,102.34,63315.0,102.28,102.39,102.25,102.34,63315.0
2016-05-31 14:30:00,102.34,102.34,102.21,102.27,39761.0,102.34,102.34,102.21,102.27,39761.0
2016-05-31 14:35:00,102.26,102.27,102.15,102.23,56643.0,102.26,102.27,102.15,102.23,56643.0
2016-05-31 14:40:00,102.23,102.3,102.19,102.24,30456.0,102.23,102.3,102.19,102.24,30456.0
2016-05-31 14:45:00,102.25,102.37,102.23,102.32,35089.0,102.25,102.37,102.23,102.32,35089.0
2016-05-31 14:50:00,102.32,102.35,102.25,102.34,35691.0,102.32,102.35,102.25,102.34,35691.0
2016-05-31 14:55:00,102.33,102.34,102.14,102.28,94384.0,102.33,102.34,102.14,102.28,94384.0
2016-05-31 15:00:00,102.28,102.28,102.15,102.18,66139.0,102.28,102.28,102.15,102.18,66139.0
2016-05-31 15:05:00,102.18,102.33,102.13,102.32,63617.0,102.18,102.33,102.13,102.32,63617.0
2016-05-31 15:10:00,102.32,102.43,102.3,102.39,78234.0,102.32,102.43,102.3,102.39,78234.0
2016-05-31 15:15:00,102.39,102.5,102.39,102.46,46984.0,102.39,102.5,102.39,102.46,46984.0
2016-05-31 15:20:00,102.46,102.49,102.38,102.44,44549.0,102.46,102.49,102.38,102.44,44549.0
2016-05-31 15:25:00,102.45,102.48,102.35,102.43,51795.0,102.45,102.48,102.35,102.43,51795.0
2016-05-31 15:30:00,102.43,102.59,102.42,102.47,106199.0,102.43,102.59,102.42,102.47,106199.0
2016-05-31 15:35:00,102.46,102.64,102.46,102.61,84968.0,102.46,102.64,102.46,102.61,84968.0
2016-05-31 15:40:00,102.61,102.66,102.55,102.62,116763.0,102.61,102.66,102.55,102.62,116763.0
2016-05-31 15:45:00,102.62,102.78,102.61,102.7,108137.0,102.62,102.78,102.61,102.7,108137.0
2016-05-31 15:50:00,102.71,102.8,102.62,102.66,179035.0,102.71,102.8,102.62,102.66,179035.0
2016-05-31 15:55:00,102.66,102.7,102.57,102.58,393900.0,102.66,102.7,102.57,102.58,393900.0
2016-06-01 09:30:00,101.5,101.58,100.16,100.74,657048.0,101.5,101.58,100.16,100.74,657048.0
2016-06-01 09:35:00,100.67,100.99,100.4,100.64,259105.0,100.67,100.99,100.4,100.64,259105.0
2016-06-01 09:40:00,100.66,100.92,100.46,100.76,162330.0,100.66,100.92,100.46,100.76,162330.0
2016-06-01 09:45:00,100.7,100.86,100.6,100.65,174619.0,100.7,100.86,100.6,100.65,174619.0
2016-06-01 09:50:00,100.63,100.73,100.28,100.48,179527.0,100.63,100.73,100.28,100.48,179527.0
2016-06-01 09:55:00,100.45,100.64,100.28,100.52,134819.0,100.45,100.64,100.28,100.52,134819.0
2016-06-01 10:00:00,100.55,100.8,100.36,100.68,240179.0,100.55,100.8,100.36,100.68,240179.0
2016-06-01 10:05:00,100.7,101.26,100.69,101.09,217815.0,100.7,101.26,100.69,101.09,217815.0
2016-06-01 10:10:00,101.11,101.23,101.03,101.13,101646.0,101.11,101.23,101.03,101.13,101646.0
2016-06-01 10:15:00,101.1,101.1,100.66,100.78,160198.0,101.1,101.1,100.66,100.78,160198.0
2016-06-01 10:20:00,100.77,100.79,100.4,100.68,167148.0,100.77,100.79,100.4,100.68,167148.0
2016-06-01 10:25:00,100.69,100.73,100.52,100.61,98367.0,100.69,100.73,100.52,100.61,98367.0
2016-06-01 10:30:00,100.6,100.78,100.48,100.75,111377.0,100.6,100.78,100.48,100.75,111377.0
2016-06-01 10:35:00,100.76,100.97,100.62,100.92,114560.0,100.76,100.97,100.62,100.92,114560.0
2016-06-01 10:40:00,100.9,100.91,100.72,100.79,84849.0,100.9,100.91,100.72,100.79,84849.0
2016-06-01 10:45:00,100.81,101.17,100.71,101.03,112320.0,100.81,101.17,100.71,101.03,112320.0
2016-06-01 10:50:00,101.02,101.08,100.87,101.0,110961.0,101.02,101.08,100.87,101.0,110961.0
2016-06-01 10:55:00,100.99,101.01,100.66,100.7,115869.0,100.99,101.01,100.66,100.7,115869.0
2016-06-01 11:00:00,100.74,101.0,100.62,100.96,104958.0,100.74,101.0,100.62,100.96,104958.0
2016-06-01 11:05:00,100.96,101.08,100.94,101.02,114430.0,100.96,101.08,100.94,101.02,114430.0
2016-06-01 11:10:00,101.01,101.2,100.95,101.18,109769.0,101.01,101.2,100.95,101.18,109769.0
2016-06-01 11:15:00,101.16,101.2,101.01,101.07,77409.0,101.16,101.2,101.01,101.07,77409.0
2016-06-01 11:20:00,101.09,101.36,101.09,101.27,88682.0,101.09,101.36,101.09,101.27,88682.0
2016-06-01 11:25:00,101.24,101.27,101.01,101.03,46640.0,101.24,101.27,101.01,101.03,46640.0
2016-06-01 11:30:00,101.02,101.2,100.94,100.97,95316.0,101.02,101.2,100.94,100.97,95316.0
2016-06-01 11:35:00,100.97,101.07,100.93,100.95,58143.0,100.97,101.07,100.93,100.95,58143.0
2016-06-01 11:40:00,100.95,101.08,100.89,100.94,57243.0,100.95,101.08,100.89,100.94,57243.0
2016-06-01 11:45:00,100.94,101.06,100.9,101.03,56928.0,100.94,101.06,100.9,101.03,56928.0
2016-06-01 11:50:00,101.03,101.05,100.93,101.02,49195.0,101.03,101.05,100.93,101.02,49195.0
2016-06-01 11:55:00,101.02,101.04,100.91,100.99,47402.0,101.02,101.04,100.91,100.99,47402.0
2016-06-01 12:00:00,100.99,101.07,100.95,101.01,51661.0,100.99,101.07,100.95,101.01,51661.0
2016-06-01 12:05:00,101.01,101.08,100.96,101.01,68995.0,101.01,101.08,100.96,101.01,68995.0
2016-06-01 12:10:00,101.01,101.27,101.0,101.27,66269.0,101.01,101.27,101.0,101.27,66269.0
2016-06-01 12:15:00,101.29,101.34,101.17,101.21,65976.0,101.29,101.34,101.17,101.21,65976.0
2016-06-01 12:20:00,101.22,101.35,101.22,101.31,60491.0,101.22,101.35,101.22,101.31,60491.0
2016-06-01 12:25:00,101.3,101.3,101.13,101.24,57505.0,101.3,101.3,101.13,101.24,57505.0
2016-06-01 12:30:00,101.25,101.28,101.13,101.28,45723.0,101.25,101.28,101.13,101.28,45723.0
2016-06-01 12:35:00,101.28,101.34,101.22,101.32,41699.0,101.28,101.34,101.22,101.32,41699.0
2016-06-01 12:40:00,101.31,101.47,101.29,101.44,65141.0,101.31,101.47,101.29,101.44,65141.0
2016-06-01 12:45:00,101.44,101.71,101.43,101.57,114670.0,101.44,101.71,101.43,101.57,114670.0
2016-06-01 12:50:00,101.55,101.78,101.55,101.62,64844.0,101.55,101.78,101.55,101.62,64844.0
2016-06-01 12:55:00,101.6,101.76,101.59,101.76,61656.0,101.6,101.76,101.59,101.76,61656.0
2016-06-01 13:00:00,101.75,101.78,101.63,101.63,44460.0,101.75,101.78,101.63,101.63,44460.0
2016-06-01 13:05:00,101.64,101.68,101.55,101.62,63552.0,101.64,101.68,101.55,101.62,63552.0
2016-06-01 13:10:00,101.63,101.75,101.62,101.73,49965.0,101.63,101.75,101.62,101.73,49965.0
2016-06-01 13:15:00,101.74,101.86,101.72,101.79,50609.0,101.74,101.86,101.72,101.79,50609.0
2016-06-01 13:20:00,101.78,101.89,101.7,101.74,73850.0,101.78,101.89,101.7,101.74,73850.0
2016-06-01 13:25:00,101.73,101.84,101.73,101.73,34635.0,101.73,101.84,101.73,101.73,34635.0
2016-06-01 13:30:00,101.72,101.74,101.51,101.55,96582.0,101.72,101.74,101.51,101.55,96582.0
2016-06-01 13:35:00,101.55,101.64,101.43,101.52,68568.0,101.55,101.64,101.43,101.52,68568.0
2016-06-01 13:40:00,101.51,101.56,101.3,101.3,81268.0,101.51,101.56,101.3,101.3,81268.0
2016-06-01 13:45:00,101.3,101.41,101.29,101.38,57992.0,101.3,101.41,101.29,101.38,57992.0
2016-06-01 13:50:00,101.39,101.52,101.37,101.47,65089.0,101.39,101.52,101.37,101.47,65089.0
2016-06-01 13:55:00,101.46,101.5,101.4,101.47,64784.0,101.46,101.5,101.4,101.47,64784.0
2016-06-01 14:00:00,101.5,101.5,101.3,101.48,41009.0,101.5,101.5,101.3,101.48,41009.0
2016-06-01 14:05:00,101.49,101.61,101.43,101.6,69704.0,101.49,101.61,101.43,101.6,69704.0
2016-06-01 14:10:00,101.62,101.83,101.6,101.79,72691.0,101.62,101.83,101.6,101.79,72691.0
2016-06-01 14:15:00,101.81,101.88,101.75,101.83,80462.0,101.81,101.88,101.75,101.83,80462.0
2016-06-01 14:20:00,101.85,101.92,101.83,101.85,55535.0,101.85,101.92,101.83,101.85,55535.0
2016-06-01 14:25:00,101.86,101.9,101.77,101.78,61150.0,101.86,101.9,101.77,101.78,61150.0
2016-06-01 14:30:00,101.77,101.78,101.6,101.76,73584.0,101.77,101.78,101.6,101.76,73584.0
2016-06-01 14:35:00,101.74,101.74,101.61,101.67,52277.0,101.74,101.74,101.61,101.67,52277.0
2016-06-01 14:40:00,101.67,101.76,101.63,101.71,42760.0,101.67,101.76,101.63,101.71,42760.0
2016-06-01 14:45:00,101.69,101.8,101.67,101.74,41359.0,101.69,101.8,101.67,101.74,41359.0
2016-06-01 14:50:00,101.73,101.84,101.72,101.79,36797.0,101.73,101.84,101.72,101.79,36797.0
2016-06-01 14:55:00,101.8,101.84,101.76,101.82,41458.0,101.8,101.84,101.76,101.82,41458.0
2016-06-01 15:00:00,101.83,101.85,101.78,101.8,50442.0,101.83,101.85,101.78,101.8,50442.0
2016-06-01 15:05:00,101.81,101.82,101.63,101.65,55580.0,101.81,101.82,101.63,101.65,55580.0
2016-06-01 15:10:00,101.64,101.68,101.59,101.68,107410.0,101.64,101.68,101.59,101.68,107410.0
2016-06-01 15:15:00,101.67,101.81,101.65,101.79,54746.0,101.67,101.81,101.65,101.79,54746.0
2016-06-01 15:20:00,101.8,101.88,101.76,101.8,85074.0,101.8,101.88,101.76,101.8,85074.0
2016-06-01 15:25:00,101.8,101.81,101.7,101.74,62038.0,101.8,101.81,101.7,101.74,62038.0
2016-06-01 15:30:00,101.73,101.74,101.61,101.63,85723.0,101.73,101.74,101.61,101.63,85723.0
2016-06-01 15:35:00,101.62,101.71,101.57,101.71,107675.0,101.62,101.71,101.57,101.71,107675.0
2016-06-01 15:40:00,101.71,101.73,101.5,101.51,95745.0,101.71,101.73,101.5,101.51,95745.0
2016-06-01 15:45:00,101.51,101.61,101.43,101.5,128197.0,101.51,101.61,101.43,101.5,128197.0
2016-06-01 15:50:00,101.5,101.55,101.45,101.46,137976.0,101.5,101.55,101.45,101.46,137976.0
2016-06-01 15:55:00,101.46,101.5,101.39,101.49,239847.0,101.46,101.5,101.39,101.49,239847.0
2016-06-02 09:30:00,101.19,101.43,101.02,101.15,112215.0,101.19,101.43,101.02,101.15,112215.0
2016-06-02 09:35:00,101.17,101.77,101.03,101.47,122175.0,101.17,101.77,101.03,101.47,122175.0
2016-06-02 09:40:00,101.43,102.07,101.18,102.06,329651.0,101.43,102.07,101.18,102.06,329651.0
2016-06-02 09:45:00,101.97,102.02,101.12,101.13,209268.0,101.97,102.02,101.12,101.13,209268.0
2016-06-02 09:50:00,101.13,101.32,100.9,101.27,218563.0,101.13,101.32,100.9,101.27,218563.0
2016-06-02 09:55:00,101.24,101.37,101.1,101.3,155462.0,101.24,101.37,101.1,101.3,155462.0
2016-06-02 10:00:00,101.29,102.15,101.22,102.04,261020.0,101.29,102.15,101.22,102.04,261020.0
2016-06-02 10:05:00,102.02,102.11,101.78,101.83,91240.0,102.02,102.11,101.78,101.83,91240.0
2016-06-02 10:10:00,101.84,101.98,101.72,101.94,73385.0,101.84,101.98,101.72,101.94,73385.0
2016-06-02 10:15:00,101.95,102.1,101.84,102.03,93738.0,101.95,102.1,101.84,102.03,93738.0
2016-06-02 10:20:00,102.02,102.04,101.7,101.72,112984.0,102.02,102.04,101.7,101.72,112984.0
2016-06-02 10:25:00,101.74,101.74,101.39,101.41,112352.0,101.74,101.74,101.39,101.41,112352.0
2016-06-02 10:30:00,101.42,101.56,101.35,101.49,96329.0,101.42,101.56,101.35,101.49,96329.0
2016-06-02 10:35:00,101.48,101.52,101.26,101.38,85405.0,101.48,101.52,101.26,101.38,85405.0
2016-06-02 10:40:00,101.4,101.5,101.23,101.28,86954.0,101.4,101.5,101.23,101.28,86954.0
2016-06-02 10:45:00,101.28,101.44,101.22,101.43,51962.0,101.28,101.44,101.22,101.43,51962.0
2016-06-02 10:50:00,101.4,101.64,101.4,101.59,71469.0,101.4,101.64,101.4,101.59,71469.0
2016-06-02 10:55:00,101.6,101.63,101.36,101.4,57239.0,101.6,101.63,101.36,101.4,57239.0
2016-06-02 11:00:00,101.4,101.58,101.37,101.53,42153.0,101.4,101.58,101.37,101.53,42153.0
2016-06-02 11:05:00,101.54,101.64,101.45,101.49,67303.0,101.54,101.64,101.45,101.49,67303.0
2016-06-02 11:10:00,101.49,101.57,101.45,101.48,47894.0,101.49,101.57,101.45,101.48,47894.0
2016-06-02 11:15:00,101.49,101.56,101.39,101.44,41194.0,101.49,101.56,101.39,101.44,41194.0
2016-06-02 11:20:00,101.45,101.47,101.26,101.29,59490.0,101.45,101.47,101.26,101.29,59490.0
2016-06-02 11:25:00,101.29,101.44,101.25,101.43,56818.0,101.29,101.44,101.25,101.43,56818.0
2016-06-02 11:30:00,101.46,101.56,101.4,101.4,64104.0,101.46,101.56,101.4,101.4,64104.0
2016-06-02 11:35:00,101.4,101.45,101.28,101.4,70940.0,101.4,101.45,101.28,101.4,70940.0
2016-06-02 11:40:00,101.4,101.51,101.38,101.45,81724.0,101.4,101.51,101.38,101.45,81724.0
2016-06-02 11:45:00,101.45,101.57,101.44,101.51,47951.0,101.45,101.57,101.44,101.51,47951.0
2016-06-02 11:50:00,101.51,101.51,101.34,101.43,54306.0,101.51,101.51,101.34,101.43,54306.0
2016-06-02 11:55:00,101.44,101.51,101.35,101.4,60395.0,101.44,101.51,101.35,101.4,60395.0
2016-06-02 12:00:00,101.4,101.43,101.26,101.33,76589.0,101.4,101.43,101.26,101.33,76589.0
2016-06-02 12:05:00,101.31,101.32,101.16,101.21,79432.0,101.31,101.32,101.16,101.21,79432.0
2016-06-02 12:10:00,101.22,101.31,101.21,101.26,56248.0,101.22,101.31,101.21,101.26,56248.0
2016-06-02 12:15:00,101.25,101.33,101.18,101.2,58328.0,101.25,101.33,101.18,101.2,58328.0
2016-06-02 12:20:00,101.21,101.23,101.15,101.2,39957.0,101.21,101.23,101.15,101.2,39957.0
2016-06-02 12:25:00,101.2,101.21,101.11,101.16,79350.0,101.2,101.21,101.11,101.16,79350.0
2016-06-02 12:30:00,101.18,101.18,100.98,101.03,105110.0,101.18,101.18,100.98,101.03,105110.0
2016-06-02 12:35:00,101.0,101.1,100.98,101.09,99873.0,101.0,101.1,100.98,101.09,99873.0
2016-06-02 12:40:00,101.09,101.17,101.07,101.13,78022.0,101.09,101.17,101.07,101.13,78022.0
2016-06-02 12:45:00,101.14,101.15,100.99,101.03,107233.0,101.14,101.15,100.99,101.03,107233.0
2016-06-02 12:50:00,101.04,101.19,101.03,101.18,120021.0,101.04,101.19,101.03,101.18,120021.0
2016-06-02 12:55:00,101.18,101.2,101.12,101.12,59854.0,101.18,101.2,101.12,101.12,59854.0
2016-06-02 13:00:00,101.12,101.22,101.11,101.15,76888.0,101.12,101.22,101.11,101.15,76888.0
2016-06-02 13:05:00,101.15,101.18,101.08,101.11,49473.0,101.15,101.18,101.08,101.11,49473.0
2016-06-02 13:10:00,101.11,101.13,100.94,101.03,86604.0,101.11,101.13,100.94,101.03,86604.0
2016-06-02 13:15:00,101.04,101.15,101.03,101.11,59736.0,101.04,101.15,101.03,101.11,59736.0
2016-06-02 13:20:00,101.11,101.13,100.96,100.99,57897.0,101.11,101.13,100.96,100.99,57897.0
2016-06-02 13:25:00,101.01,101.08,100.95,101.03,117289.0,101.01,101.08,100.95,101.03,117289.0
2016-06-02 13:30:00,101.02,101.04,100.8,100.82,117585.0,101.02,101.04,100.8,100.82,117585.0
2016-06-02 13:35:00,100.81,100.9,100.81,100.87,84901.0,100.81,100.9,100.81,100.87,84901.0
2016-06-02 13:40:00,100.87,100.94,100.84,100.86,66218.0,100.87,100.94,100.84,100.86,66218.0
2016-06-02 13:45:00,100.87,100.95,100.85,100.93,66574.0,100.87,100.95,100.85,100.93,66574.0
2016-06-02 13:50:00,100.94,101.09,100.92,100.95,100048.0,100.94,101.09,100.92,100.95,100048.0
2016-06-02 13:55:00,100.95,100.99,100.87,100.9,33853.0,100.95,100.99,100.87,100.9,33853.0
2016-06-02 14:00:00,100.91,101.04,100.9,101.0,88541.0,100.91,101.04,100.9,101.0,88541.0
2016-06-02 14:05:00,101.01,101.1,100.98,101.01,89656.0,101.01,101.1,100.98,101.01,89656.0
2016-06-02 14:10:00,101.03,101.05,100.97,100.99,56429.0,101.03,101.05,100.97,100.99,56429.0
2016-06-02 14:15:00,100.99,101.15,100.94,101.09,76400.0,100.99,101.15,100.94,101.09,76400.0
2016-06-02 14:20:00,101.09,101.1,101.0,101.1,43073.0,101.09,101.1,101.0,101.1,43073.0
2016-06-02 14:25:00,101.1,101.17,100.96,100.98,96544.0,101.1,101.17,100.96,100.98,96544.0
2016-06-02 14:30:00,100.99,101.02,100.93,100.94,48254.0,100.99,101.02,100.93,100.94,48254.0
2016-06-02 14:35:00,100.94,100.96,100.85,100.87,119634.0,100.94,100.96,100.85,100.87,119634.0
2016-06-02 14:40:00,100.86,100.87,100.77,100.83,80012.0,100.86,100.87,100.77,100.83,80012.0
2016-06-02 14:45:00,100.84,100.88,100.79,100.87,82063.0,100.84,100.88,100.79,100.87,82063.0
2016-06-02 14:50:00,100.86,100.88,100.8,100.85,50391.0,100.86,100.88,100.8,100.85,50391.0
2016-06-02 14:55:00,100.84,100.88,100.81,100.87,64002.0,100.84,100.88,100.81,100.87,64002.0
2016-06-02 15:00:00,100.87,100.92,100.85,100.92,69394.0,100.87,100.92,100.85,100.92,69394.0
2016-06-02 15:05:00,100.93,101.0,100.87,100.93,73713.0,100.93,101.0,100.87,100.93,73713.0
2016-06-02 15:10:00,100.94,101.06,100.92,100.93,63616.0,100.94,101.06,100.92,100.93,63616.0
2016-06-02 15:15:00,100.94,101.03,100.94,100.98,38606.0,100.94,101.03,100.94,100.98,38606.0
2016-06-02 15:20:00,100.99,101.04,100.93,100.98,56117.0,100.99,101.04,100.93,100.98,56117.0
2016-06-02 15:25:00,100.98,101.03,100.94,101.01,53571.0,100.98,101.03,100.94,101.01,53571.0
2016-06-02 15:30:00,101.0,101.13,100.99,101.13,89240.0,101.0,101.13,100.99,101.13,89240.0
2016-06-02 15:35:00,101.12,101.24,101.1,101.23,103161.0,101.12,101.24,101.1,101.23,103161.0
2016-06-02 15:40:00,101.22,101.24,101.18,101.21,66177.0,101.22,101.24,101.18,101.21,66177.0
2016-06-02 15:45:00,101.21,101.21,101.08,101.17,109693.0,101.21,101.21,101.08,101.17,109693.0
2016-06-02 15:50:00,101.17,101.22,101.11,101.2,138097.0,101.17,101.22,101.11,101.2,138097.0
2016-06-02 15:55:00,101.2,101.25,101.12,101.25,245160.0,101.2,101.25,101.12,101.25,245160.0
2016-06-03 09:30:00,100.98,101.0,100.21,100.65,261413.0,100.98,101.0,100.21,100.65,261413.0
2016-06-03 09:35:00,100.7,100.75,99.88,100.1,294810.0,100.7,100.75,99.88,100.1,294810.0
2016-06-03 09:40:00,100.13,100.15,99.81,99.99,218875.0,100.13,100.15,99.81,99.99,218875.0
2016-06-03 09:45:00,100.01,100.11,99.57,99.57,224720.0,100.01,100.11,99.57,99.57,224720.0
2016-06-03 09:50:00,99.58,99.58,99.25,99.25,433993.0,99.58,99.58,99.25,99.25,433993.0
2016-06-03 09:55:00,99.27,99.56,99.12,99.53,294569.0,99.27,99.56,99.12,99.53,294569.0
2016-06-03 10:00:00,99.53,99.55,99.16,99.22,158192.0,99.53,99.55,99.16,99.22,158192.0
2016-06-03 10:05:00,99.22,99.38,99.06,99.08,161479.0,99.22,99.38,99.06,99.08,161479.0
2016-06-03 10:10:00,99.1,99.14,98.74,98.88,277433.0,99.1,99.14,98.74,98.88,277433.0
2016-06-03 10:15:00,98.88,98.88,98.6,98.7,222812.0,98.88,98.88,98.6,98.7,222812.0
2016-06-03 10:20:00,98.72,98.76,98.53,98.69,206953.0,98.72,98.76,98.53,98.69,206953.0
2016-06-03 10:25:00,98.69,98.8,98.54,98.77,138087.0,98.69,98.8,98.54,98.77,138087.0
2016-06-03 10:30:00,98.75,98.98,98.7,98.97,132398.0,98.75,98.98,98.7,98.97,132398.0
2016-06-03 10:35:00,98.97,99.14,98.9,99.05,164587.0,98.97,99.14,98.9,99.05,164587.0
2016-06-03 10:40:00,99.07,99.08,98.82,98.92,107697.0,99.07,99.08,98.82,98.92,107697.0
2016-06-03 10:45:00,98.91,98.92,98.67,98.77,118230.0,98.91,98.92,98.67,98.77,118230.0
2016-06-03 10:50:00,98.77,98.84,98.65,98.74,146622.0,98.77,98.84,98.65,98.74,146622.0
2016-06-03 10:55:00,98.75,98.98,98.75,98.81,101624.0,98.75,98.98,98.75,98.81,101624.0
2016-06-03 11:00:00,98.83,98.91,98.73,98.76,70190.0,98.83,98.91,98.73,98.76,70190.0
2016-06-03 11:05:00,98.75,98.84,98.72,98.73,50881.0,98.75,98.84,98.72,98.73,50881.0
2016-06-03 11:10:00,98.72,98.97,98.72,98.94,85237.0,98.72,98.97,98.72,98.94,85237.0
2016-06-03 11:15:00,98.93,99.19,98.87,99.17,79386.0,98.93,99.19,98.87,99.17,79386.0
2016-06-03 11:20:00,99.16,99.28,98.95,98.98,114872.0,99.16,99.28,98.95,98.98,114872.0
2016-06-03 11:25:00,98.99,99.02,98.84,98.91,82747.0,98.99,99.02,98.84,98.91,82747.0
2016-06-03 11:30:00,98.92,99.02,98.87,98.93,60875.0,98.92,99.02,98.87,98.93,60875.0
2016-06-03 11:35:00,98.92,99.04,98.81,98.97,65113.0,98.92,99.04,98.81,98.97,65113.0
2016-06-03 11:40:00,98.97,99.32,98.97,99.15,106223.0,98.97,99.32,98.97,99.15,106223.0
2016-06-03 11:45:00,99.16,99.32,99.1,99.21,120883.0,99.16,99.32,99.1,99.21,120883.0
2016-06-03 11:50:00,99.21,99.33,99.15,99.23,68304.0,99.21,99.33,99.15,99.23,68304.0
2016-06-03 11:55:00,99.23,99.26,99.16,99.22,75068.0,99.23,99.26,99.16,99.22,75068.0
2016-06-03 12:00:00,99.21,99.45,99.21,99.36,125276.0,99.21,99.45,99.21,99.36,125276.0
2016-06-03 12:05:00,99.37,99.56,99.31,99.52,76433.0,99.37,99.56,99.31,99.52,76433.0
2016-06-03 12:10:00,99.52,99.73,99.51,99.67,86696.0,99.52,99.73,99.51,99.67,86696.0
2016-06-03 12:15:00,99.67,99.67,99.48,99.55,88077.0,99.67,99.67,99.48,99.55,88077.0
2016-06-03 12:20:00,99.57,99.71,99.51,99.71,78887.0,99.57,99.71,99.51,99.71,78887.0
2016-06-03 12:25:00,99.7,99.74,99.57,99.59,61820.0,99.7,99.74,99.57,99.59,61820.0
2016-06-03 12:30:00,99.6,99.74,99.57,99.71,42561.0,99.6,99.74,99.57,99.71,42561.0
2016-06-03 12:35:00,99.72,99.74,99.63,99.68,32871.0,99.72,99.74,99.63,99.68,32871.0
2016-06-03 12:40:00,99.69,99.88,99.69,99.87,80646.0,99.69,99.88,99.69,99.87,80646.0
2016-06-03 12:45:00,99.87,99.9,99.77,99.77,86510.0,99.87,99.9,99.77,99.77,86510.0
2016-06-03 12:50:00,99.78,99.84,99.73,99.8,42511.0,99.78,99.84,99.73,99.8,42511.0
2016-06-03 12:55:00,99.81,99.86,99.74,99.79,69751.0,99.81,99.86,99.74,99.79,69751.0
2016-06-03 13:00:00,99.81,99.82,99.67,99.71,92435.0,99.81,99.82,99.67,99.71,92435.0
2016-06-03 13:05:00,99.71,99.74,99.54,99.74,76480.0,99.71,99.74,99.54,99.74,76480.0
2016-06-03 13:10:00,99.74,99.94,99.7,99.92,88851.0,99.74,99.94,99.7,99.92,88851.0
2016-06-03 13:15:00,99.91,99.93,99.71,99.72,58472.0,99.91,99.93,99.71,99.72,58472.0
2016-06-03 13:20:00,99.73,99.89,99.64,99.75,55611.0,99.73,99.89,99.64,99.75,55611.0
2016-06-03 13:25:00,99.75,99.83,99.66,99.68,51139.0,99.75,99.83,99.66,99.68,51139.0
2016-06-03 13:30:00,99.69,99.79,99.69,99.72,46061.0,99.69,99.79,99.69,99.72,46061.0
2016-06-03 13:35:00,99.73,99.85,99.73,99.76,39749.0,99.73,99.85,99.73,99.76,39749.0
2016-06-03 13:40:00,99.78,99.92,99.78,99.88,71804.0,99.78,99.92,99.78,99.88,71804.0
2016-06-03 13:45:00,99.87,99.95,99.84,99.89,65602.0,99.87,99.95,99.84,99.89,65602.0
2016-06-03 13:50:00,99.89,99.95,99.83,99.88,42465.0,99.89,99.95,99.83,99.88,42465.0
2016-06-03 13:55:00,99.88,99.92,99.83,99.87,55100.0,99.88,99.92,99.83,99.87,55100.0
2016-06-03 14:00:00,99.88,99.88,99.79,99.88,44276.0,99.88,99.88,99.79,99.88,44276.0
2016-06-03 14:05:00,99.88,99.9,99.72,99.74,88637.0,99.88,99.9,99.72,99.74,88637.0
2016-06-03 14:10:00,99.73,99.75,99.55,99.65,132597.0,99.73,99.75,99.55,99.65,132597.0
2016-06-03 14:15:00,99.63,99.67,99.58,99.62,69112.0,99.63,99.67,99.58,99.62,69112.0
2016-06-03 14:20:00,99.61,99.67,99.48,99.63,78981.0,99.61,99.67,99.48,99.63,78981.0
2016-06-03 14:25:00,99.63,99.72,99.54,99.69,79273.0,99.63,99.72,99.54,99.69,79273.0
2016-06-03 14:30:00,99.67,99.78,99.64,99.78,58099.0,99.67,99.78,99.64,99.78,58099.0
2016-06-03 14:35:00,99.78,99.9,99.74,99.9,81011.0,99.78,99.9,99.74,99.9,81011.0
2016-06-03 14:40:00,99.9,99.93,99.77,99.84,103154.0,99.9,99.93,99.77,99.84,103154.0
2016-06-03 14:45:00,99.85,99.88,99.78,99.83,51410.0,99.85,99.88,99.78,99.83,51410.0
2016-06-03 14:50:00,99.84,99.95,99.82,99.94,45600.0,99.84,99.95,99.82,99.94,45600.0
2016-06-03 14:55:00,99.95,100.0,99.83,99.83,76452.0,99.95,100.0,99.83,99.83,76452.0
2016-06-03 15:00:00,99.82,99.9,99.8,99.88,56486.0,99.82,99.9,99.8,99.88,56486.0
2016-06-03 15:05:00,99.89,99.89,99.7,99.8,60838.0,99.89,99.89,99.7,99.8,60838.0
2016-06-03 15:10:00,99.81,99.83,99.69,99.8,64288.0,99.81,99.83,99.69,99.8,64288.0
2016-06-03 15:15:00,99.8,99.83,99.74,99.74,31012.0,99.8,99.83,99.74,99.74,31012.0
2016-06-03 15:20:00,99.73,99.87,99.7,99.84,56681.0,99.73,99.87,99.7,99.84,56681.0
2016-06-03 15:25:00,99.84,99.87,99.77,99.82,61582.0,99.84,99.87,99.77,99.82,61582.0
2016-06-03 15:30:00,99.81,99.85,99.74,99.79,48245.0,99.81,99.85,99.74,99.79,48245.0
2016-06-03 15:35:00,99.78,99.8,99.63,99.79,133643.0,99.78,99.8,99.63,99.79,133643.0
2016-06-03 15:40:00,99.79,99.82,99.71,99.79,64872.0,99.79,99.82,99.71,99.79,64872.0
2016-06-03 15:45:00,99.79,99.79,99.63,99.65,75912.0,99.79,99.79,99.63,99.65,75912.0
2016-06-03 15:50:00,99.65,99.73,99.62,99.65,145825.0,99.65,99.73,99.62,99.65,145825.0
2016-06-03 15:55:00,99.65,99.67,99.54,99.55,297883.0,99.65,99.67,99.54,99.55,297883.0
2016-06-06 09:30:00,100.29,100.46,99.72,100.19,245636.0,100.29,100.46,99.72,100.19,245636.0
2016-06-06 09:35:00,100.27,100.85,100.24,100.78,235699.0,100.27,100.85,100.24,100.78,235699.0
2016-06-06 09:40:00,100.8,100.82,100.45,100.55,146423.0,100.8,100.82,100.45,100.55,146423.0
2016-06-06 09:45:00,100.52,100.79,100.5,100.72,92328.0,100.52,100.79,100.5,100.72,92328.0
2016-06-06 09:50:00,100.7,101.08,100.66,100.86,274886.0,100.7,101.08,100.66,100.86,274886.0
2016-06-06 09:55:00,100.88,101.02,100.56,100.57,253570.0,100.88,101.02,100.56,100.57,253570.0
2016-06-06 10:00:00,100.59,100.75,100.45,100.58,124340.0,100.59,100.75,100.45,100.58,124340.0
2016-06-06 10:05:00,100.59,100.97,100.59,100.94,123943.0,100.59,100.97,100.59,100.94,123943.0
2016-06-06 10:10:00,100.96,101.0,100.77,100.82,115766.0,100.96,101.0,100.77,100.82,115766.0
2016-06-06 10:15:00,100.81,100.87,100.5,100.52,78053.0,100.81,100.87,100.5,100.52,78053.0
2016-06-06 10:20:00,100.52,100.61,100.43,100.48,77353.0,100.52,100.61,100.43,100.48,77353.0
2016-06-06 10:25:00,100.48,100.5,100.01,100.15,207383.0,100.48,100.5,100.01,100.15,207383.0
2016-06-06 10:30:00,100.15,100.32,100.15,100.22,101884.0,100.15,100.32,100.15,100.22,101884.0
2016-06-06 10:35:00,100.23,100.33,100.16,100.19,57253.0,100.23,100.33,100.16,100.19,57253.0
2016-06-06 10:40:00,100.19,100.33,100.18,100.3,83998.0,100.19,100.33,100.18,100.3,83998.0
2016-06-06 10:45:00,100.3,100.34,100.2,100.31,62690.0,100.3,100.34,100.2,100.31,62690.0
2016-06-06 10:50:00,100.31,100.43,100.29,100.41,69505.0,100.31,100.43,100.29,100.41,69505.0
2016-06-06 10:55:00,100.42,100.55,100.41,100.46,76745.0,100.42,100.55,100.41,100.46,76745.0
2016-06-06 11:00:00,100.45,100.56,100.43,100.48,66169.0,100.45,100.56,100.43,100.48,66169.0
2016-06-06 11:05:00,100.49,100.54,100.43,100.48,34415.0,100.49,100.54,100.43,100.48,34415.0
2016-06-06 11:10:00,100.5,100.5,100.24,100.24,54561.0,100.5,100.5,100.24,100.24,54561.0
2016-06-06 11:15:00,100.25,100.26,100.05,100.11,122890.0,100.25,100.26,100.05,100.11,122890.0
2016-06-06 11:20:00,100.1,100.25,100.08,100.22,91292.0,100.1,100.25,100.08,100.22,91292.0
2016-06-06 11:25:00,100.2,100.34,100.19,100.24,56368.0,100.2,100.34,100.19,100.24,56368.0
2016-06-06 11:30:00,100.24,100.37,100.23,100.29,32459.0,100.24,100.37,100.23,100.29,32459.0
2016-06-06 11:35:00,100.28,100.29,100.1,100.17,78446.0,100.28,100.29,100.1,100.17,78446.0
2016-06-06 11:40:00,100.18,100.34,100.08,100.31,73640.0,100.18,100.34,100.08,100.31,73640.0
2016-06-06 11:45:00,100.34,100.39,100.23,100.24,25557.0,100.34,100.39,100.23,100.24,25557.0
2016-06-06 11:50:00,100.23,100.29,100.08,100.1,43653.0,100.23,100.29,100.08,100.1,43653.0
2016-06-06 11:55:00,100.12,100.15,100.0,100.05,54969.0,100.12,100.15,100.0,100.05,54969.0
2016-06-06 12:00:00,100.03,100.08,100.03,100.05,34855.0,100.03,100.08,100.03,100.05,34855.0
2016-06-06 12:05:00,100.05,100.17,100.04,100.14,54225.0,100.05,100.17,100.04,100.14,54225.0
2016-06-06 12:10:00,100.14,100.21,100.09,100.15,47283.0,100.14,100.21,100.09,100.15,47283.0
2016-06-06 12:15:00,100.15,100.25,100.12,100.19,26591.0,100.15,100.25,100.12,100.19,26591.0
2016-06-06 12:20:00,100.2,100.35,100.19,100.22,41369.0,100.2,100.35,100.19,100.22,41369.0
2016-06-06 12:25:00,100.24,100.33,100.15,100.31,30406.0,100.24,100.33,100.15,100.31,30406.0
2016-06-06 12:30:00,100.3,100.39,100.22,100.27,27767.0,100.3,100.39,100.22,100.27,27767.0
2016-06-06 12:35:00,100.29,100.3,100.16,100.22,45405.0,100.29,100.3,100.16,100.22,45405.0
2016-06-06 12:40:00,100.2,100.42,100.13,100.42,85469.0,100.2,100.42,100.13,100.42,85469.0
2016-06-06 12:45:00,100.4,100.44,100.34,100.39,80939.0,100.4,100.44,100.34,100.39,80939.0
2016-06-06 12:50:00,100.38,100.44,100.14,100.32,151828.0,100.38,100.44,100.14,100.32,151828.0
2016-06-06 12:55:00,100.31,100.34,100.2,100.29,95876.0,100.31,100.34,100.2,100.29,95876.0
2016-06-06 13:00:00,100.29,100.34,100.25,100.31,43554.0,100.29,100.34,100.25,100.31,43554.0
2016-06-06 13:05:00,100.3,100.52,100.3,100.45,103271.0,100.3,100.52,100.3,100.45,103271.0
2016-06-06 13:10:00,100.45,100.58,100.42,100.55,126143.0,100.45,100.58,100.42,100.55,126143.0
2016-06-06 13:15:00,100.55,100.6,100.49,100.6,46455.0,100.55,100.6,100.49,100.6,46455.0
2016-06-06 13:20:00,100.61,100.68,100.55,100.57,72233.0,100.61,100.68,100.55,100.57,72233.0
2016-06-06 13:25:00,100.56,100.64,100.53,100.59,47292.0,100.56,100.64,100.53,100.59,47292.0
2016-06-06 13:30:00,100.6,100.61,100.46,100.47,41104.0,100.6,100.61,100.46,100.47,41104.0
2016-06-06 13:35:00,100.46,100.58,100.42,100.48,39237.0,100.46,100.58,100.42,100.48,39237.0
2016-06-06 13:40:00,100.46,100.49,100.39,100.41,21631.0,100.46,100.49,100.39,100.41,21631.0
2016-06-06 13:45:00,100.41,100.49,100.38,100.4,30121.0,100.41,100.49,100.38,100.4,30121.0
2016-06-06 13:50:00,100.4,100.59,100.38,100.56,47022.0,100.4,100.59,100.38,100.56,47022.0
2016-06-06 13:55:00,100.55,100.57,100.46,100.55,32180.0,100.55,100.57,100.46,100.55,32180.0
2016-06-06 14:00:00,100.55,100.58,100.48,100.5,36249.0,100.55,100.58,100.48,100.5,36249.0
2016-06-06 14:05:00,100.49,100.58,100.48,100.58,22797.0,100.49,100.58,100.48,100.58,22797.0
2016-06-06 14:10:00,100.58,100.62,100.47,100.56,47894.0,100.58,100.62,100.47,100.56,47894.0
2016-06-06 14:15:00,100.57,100.68,100.55,100.6,26364.0,100.57,100.68,100.55,100.6,26364.0
2016-06-06 14:20:00,100.61,100.71,100.59,100.7,26780.0,100.61,100.71,100.59,100.7,26780.0
2016-06-06 14:25:00,100.71,100.95,100.71,100.9,93682.0,100.71,100.95,100.71,100.9,93682.0
2016-06-06 14:30:00,100.88,100.9,100.72,100.75,39993.0,100.88,100.9,100.72,100.75,39993.0
2016-06-06 14:35:00,100.76,100.8,100.73,100.8,20262.0,100.76,100.8,100.73,100.8,20262.0
2016-06-06 14:40:00,100.82,100.85,100.78,100.79,36122.0,100.82,100.85,100.78,100.79,36122.0
2016-06-06 14:45:00,100.82,100.84,100.76,100.77,27358.0,100.82,100.84,100.76,100.77,27358.0
2016-06-06 14:50:00,100.76,100.83,100.68,100.82,64231.0,100.76,100.83,100.68,100.82,64231.0
2016-06-06 14:55:00,100.83,100.85,100.77,100.8,20715.0,100.83,100.85,100.77,100.8,20715.0
2016-06-06 15:00:00,100.78,100.82,100.72,100.75,41085.0,100.78,100.82,100.72,100.75,41085.0
2016-06-06 15:05:00,100.74,100.83,100.71,100.78,28578.0,100.74,100.83,100.71,100.78,28578.0
2016-06-06 15:10:00,100.79,100.86,100.78,100.81,23462.0,100.79,100.86,100.78,100.81,23462.0
2016-06-06 15:15:00,100.8,100.82,100.7,100.81,34755.0,100.8,100.82,100.7,100.81,34755.0
2016-06-06 15:20:00,100.81,100.88,100.75,100.78,35087.0,100.81,100.88,100.75,100.78,35087.0
2016-06-06 15:25:00,100.79,100.91,100.79,100.89,77738.0,100.79,100.91,100.79,100.89,77738.0
2016-06-06 15:30:00,100.9,100.91,100.82,100.9,63132.0,100.9,100.91,100.82,100.9,63132.0
2016-06-06 15:35:00,100.9,100.95,100.87,100.93,103013.0,100.9,100.95,100.87,100.93,103013.0
2016-06-06 15:40:00,100.94,101.0,100.93,100.94,80837.0,100.94,101.0,100.93,100.94,80837.0
2016-06-06 15:45:00,100.95,101.0,100.9,100.96,67271.0,100.95,101.0,100.9,100.96,67271.0
2016-06-06 15:50:00,100.95,100.95,100.81,100.82,127710.0,100.95,100.95,100.81,100.82,127710.0
2016-06-06 15:55:00,100.83,100.91,100.74,100.74,223359.0,100.83,100.91,100.74,100.74,223359.0
2016-06-07 09:30:00,101.23,101.63,101.07,101.42,297719.0,101.23,101.63,101.07,101.42,297719.0
2016-06-07 09:35:00,101.4,101.44,100.61,100.85,245462.0,101.4,101.44,100.61,100.85,245462.0
2016-06-07 09:40:00,100.86,100.96,100.45,100.6,150228.0,100.86,100.96,100.45,100.6,150228.0
2016-06-07 09:45:00,100.54,100.94,100.47,100.91,109809.0,100.54,100.94,100.47,100.91,109809.0
2016-06-07 09:50:00,100.9,100.92,100.55,100.73,90170.0,100.9,100.92,100.55,100.73,90170.0
2016-06-07 09:55:00,100.74,100.83,100.51,100.68,73407.0,100.74,100.83,100.51,100.68,73407.0
2016-06-07 10:00:00,100.7,100.84,100.56,100.76,58385.0,100.7,100.84,100.56,100.76,58385.0
2016-06-07 10:05:00,100.73,100.9,100.65,100.82,55508.0,100.73,100.9,100.65,100.82,55508.0
2016-06-07 10:10:00,100.86,100.94,100.67,100.69,77079.0,100.86,100.94,100.67,100.69,77079.0
2016-06-07 10:15:00,100.71,100.88,100.67,100.78,100858.0,100.71,100.88,100.67,100.78,100858.0
2016-06-07 10:20:00,100.79,101.06,100.78,101.05,104014.0,100.79,101.06,100.78,101.05,104014.0
2016-06-07 10:25:00,101.02,101.1,100.87,101.02,68917.0,101.02,101.1,100.87,101.02,68917.0
2016-06-07 10:30:00,101.03,101.08,100.74,100.79,58882.0,101.03,101.08,100.74,100.79,58882.0
2016-06-07 10:35:00,100.78,100.95,100.78,100.91,33985.0,100.78,100.95,100.78,100.91,33985.0
2016-06-07 10:40:00,100.9,101.07,100.9,101.06,53783.0,100.9,101.07,100.9,101.06,53783.0
2016-06-07 10:45:00,101.06,101.18,100.96,101.12,115925.0,101.06,101.18,100.96,101.12,115925.0
2016-06-07 10:50:00,101.13,101.15,100.84,100.97,68834.0,101.13,101.15,100.84,100.97,68834.0
2016-06-07 10:55:00,100.97,101.01,100.65,100.75,93908.0,100.97,101.01,100.65,100.75,93908.0
2016-06-07 11:00:00,100.77,100.8,100.54,100.57,83445.0,100.77,100.8,100.54,100.57,83445.0
2016-06-07 11:05:00,100.57,100.58,100.4,100.54,91879.0,100.57,100.58,100.4,100.54,91879.0
2016-06-07 11:10:00,100.49,100.64,100.47,100.53,57752.0,100.49,100.64,100.47,100.53,57752.0
2016-06-07 11:15:00,100.54,100.59,100.43,100.53,64921.0,100.54,100.59,100.43,100.53,64921.0
2016-06-07 11:20:00,100.53,100.63,100.49,100.57,87479.0,100.53,100.63,100.49,100.57,87479.0
2016-06-07 11:25:00,100.55,100.56,100.44,100.48,74084.0,100.55,100.56,100.44,100.48,74084.0
2016-06-07 11:30:00,100.51,100.58,100.38,100.55,82526.0,100.51,100.58,100.38,100.55,82526.0
2016-06-07 11:35:00,100.55,100.6,100.44,100.51,68576.0,100.55,100.6,100.44,100.51,68576.0
2016-06-07 11:40:00,100.53,100.59,100.5,100.56,45309.0,100.53,100.59,100.5,100.56,45309.0
2016-06-07 11:45:00,100.55,100.59,100.5,100.56,34808.0,100.55,100.59,100.5,100.56,34808.0
2016-06-07 11:50:00,100.55,100.58,100.5,100.54,29541.0,100.55,100.58,100.5,100.54,29541.0
2016-06-07 11:55:00,100.54,100.57,100.4,100.42,47342.0,100.54,100.57,100.4,100.42,47342.0
2016-06-07 12:00:00,100.42,100.48,100.37,100.38,73357.0,100.42,100.48,100.37,100.38,73357.0
2016-06-07 12:05:00,100.4,100.43,100.28,100.34,77862.0,100.4,100.43,100.28,100.34,77862.0
2016-06-07 12:10:00,100.34,100.41,100.3,100.31,36290.0,100.34,100.41,100.3,100.31,36290.0
2016-06-07 12:15:00,100.33,100.35,100.26,100.32,49490.0,100.33,100.35,100.26,100.32,49490.0
2016-06-07 12:20:00,100.33,100.62,100.31,100.56,69738.0,100.33,100.62,100.31,100.56,69738.0
2016-06-07 12:25:00,100.59,100.63,100.54,100.56,53569.0,100.59,100.63,100.54,100.56,53569.0
2016-06-07 12:30:00,100.57,100.72,100.56,100.69,39122.0,100.57,100.72,100.56,100.69,39122.0
2016-06-07 12:35:00,100.7,100.72,100.58,100.64,44147.0,100.7,100.72,100.58,100.64,44147.0
2016-06-07 12:40:00,100.63,100.71,100.57,100.7,27515.0,100.63,100.71,100.57,100.7,27515.0
2016-06-07 12:45:00,100.7,100.78,100.67,100.67,74316.0,100.7,100.78,100.67,100.67,74316.0
2016-06-07 12:50:00,100.68,100.73,100.62,100.68,51481.0,100.68,100.73,100.62,100.68,51481.0
2016-06-07 12:55:00,100.68,100.71,100.6,100.61,32141.0,100.68,100.71,100.6,100.61,32141.0
2016-06-07 13:00:00,100.61,100.71,100.59,100.62,37559.0,100.61,100.71,100.59,100.62,37559.0
2016-06-07 13:05:00,100.64,100.69,100.54,100.56,47644.0,100.64,100.69,100.54,100.56,47644.0
2016-06-07 13:10:00,100.56,100.63,100.5,100.56,72346.0,100.56,100.63,100.5,100.56,72346.0
2016-06-07 13:15:00,100.55,100.65,100.55,100.65,18548.0,100.55,100.65,100.55,100.65,18548.0
2016-06-07 13:20:00,100.65,100.72,100.62,100.65,30574.0,100.65,100.72,100.62,100.65,30574.0
2016-06-07 13:25:00,100.64,100.68,100.56,100.64,24174.0,100.64,100.68,100.56,100.64,24174.0
2016-06-07 13:30:00,100.64,100.69,100.57,100.69,92935.0,100.64,100.69,100.57,100.69,92935.0
2016-06-07 13:35:00,100.69,100.74,100.57,100.57,21475.0,100.69,100.74,100.57,100.57,21475.0
2016-06-07 13:40:00,100.57,100.65,100.53,100.58,18609.0,100.57,100.65,100.53,100.58,18609.0
2016-06-07 13:45:00,100.58,100.63,100.52,100.54,33389.0,100.58,100.63,100.52,100.54,33389.0
2016-06-07 13:50:00,100.54,100.56,100.36,100.39,90622.0,100.54,100.56,100.36,100.39,90622.0
2016-06-07 13:55:00,100.41,100.44,100.25,100.29,94919.0,100.41,100.44,100.25,100.29,94919.0
2016-06-07 14:00:00,100.29,100.33,100.12,100.19,102374.0,100.29,100.33,100.12,100.19,102374.0
2016-06-07 14:05:00,100.2,100.25,100.12,100.19,91602.0,100.2,100.25,100.12,100.19,91602.0
2016-06-07 14:10:00,100.2,100.35,100.19,100.29,53070.0,100.2,100.35,100.19,100.29,53070.0
2016-06-07 14:15:00,100.28,100.3,100.18,100.27,59233.0,100.28,100.3,100.18,100.27,59233.0
2016-06-07 14:20:00,100.27,100.51,100.25,100.51,86418.0,100.27,100.51,100.25,100.51,86418.0
2016-06-07 14:25:00,100.5,100.56,100.44,100.44,71726.0,100.5,100.56,100.44,100.44,71726.0
2016-06-07 14:30:00,100.45,100.5,100.43,100.44,29782.0,100.45,100.5,100.43,100.44,29782.0
2016-06-07 14:35:00,100.45,100.46,100.31,100.31,51863.0,100.45,100.46,100.31,100.31,51863.0
2016-06-07 14:40:00,100.33,100.35,100.29,100.32,47501.0,100.33,100.35,100.29,100.32,47501.0
2016-06-07 14:45:00,100.32,100.34,100.23,100.24,46479.0,100.32,100.34,100.23,100.24,46479.0
2016-06-07 14:50:00,100.23,100.27,100.17,100.26,41072.0,100.23,100.27,100.17,100.26,41072.0
2016-06-07 14:55:00,100.26,100.26,100.14,100.19,45786.0,100.26,100.26,100.14,100.19,45786.0
2016-06-07 15:00:00,100.19,100.26,100.14,100.2,53989.0,100.19,100.26,100.14,100.2,53989.0
2016-06-07 15:05:00,100.2,100.25,100.14,100.14,32078.0,100.2,100.25,100.14,100.14,32078.0
2016-06-07 15:10:00,100.15,100.2,100.07,100.11,45635.0,100.15,100.2,100.07,100.11,45635.0
2016-06-07 15:15:00,100.13,100.14,100.02,100.06,57859.0,100.13,100.14,100.02,100.06,57859.0
2016-06-07 15:20:00,100.05,100.12,100.01,100.02,68353.0,100.05,100.12,100.01,100.02,68353.0
2016-06-07 15:25:00,100.03,100.09,100.01,100.05,79138.0,100.03,100.09,100.01,100.05,79138.0
2016-06-07 15:30:00,100.06,100.11,100.03,100.1,52986.0,100.06,100.11,100.03,100.1,52986.0
2016-06-07 15:35:00,100.11,100.13,100.02,100.07,67964.0,100.11,100.13,100.02,100.07,67964.0
2016-06-07 15:40:00,100.08,100.08,99.77,99.77,209739.0,100.08,100.08,99.77,99.77,209739.0
2016-06-07 15:45:00,99.78,99.9,99.78,99.83,108425.0,99.78,99.9,99.78,99.83,108425.0
2016-06-07 15:50:00,99.83,99.9,99.81,99.89,125239.0,99.83,99.9,99.81,99.89,125239.0
2016-06-07 15:55:00,99.89,99.94,99.82,99.9,173702.0,99.89,99.94,99.82,99.9,173702.0
2016-06-08 09:30:00,100.02,100.28,98.57,99.07,379509.0,100.02,100.28,98.57,99.07,379509.0
2016-06-08 09:35:00,99.07,99.4,98.81,98.82,236444.0,99.07,99.4,98.81,98.82,236444.0
2016-06-08 09:40:00,98.81,99.21,98.73,99.1,184238.0,98.81,99.21,98.73,99.1,184238.0
2016-06-08 09:45:00,99.13,99.36,98.89,98.97,182026.0,99.13,99.36,98.89,98.97,182026.0
2016-06-08 09:50:00,99.03,99.07,98.66,98.68,169227.0,99.03,99.07,98.66,98.68,169227.0
2016-06-08 09:55:00,98.69,98.92,98.63,98.78,129347.0,98.69,98.92,98.63,98.78,129347.0
2016-06-08 10:00:00,98.8,98.82,98.49,98.57,284434.0,98.8,98.82,98.49,98.57,284434.0
2016-06-08 10:05:00,98.56,98.73,98.41,98.43,252013.0,98.56,98.73,98.41,98.43,252013.0
2016-06-08 10:10:00,98.43,98.43,98.06,98.24,309175.0,98.43,98.43,98.06,98.24,309175.0
2016-06-08 10:15:00,98.25,98.31,97.91,98.03,224347.0,98.25,98.31,97.91,98.03,224347.0
2016-06-08 10:20:00,98.02,98.06,97.9,97.95,165487.0,98.02,98.06,97.9,97.95,165487.0
2016-06-08 10:25:00,97.94,98.23,97.94,98.21,127010.0,97.94,98.23,97.94,98.21,127010.0
2016-06-08 10:30:00,98.19,98.43,98.13,98.34,117253.0,98.19,98.43,98.13,98.34,117253.0
2016-06-08 10:35:00,98.35,98.53,98.34,98.41,117214.0,98.35,98.53,98.34,98.41,117214.0
2016-06-08 10:40:00,98.42,98.42,98.05,98.19,141675.0,98.42,98.42,98.05,98.19,141675.0
2016-06-08 10:45:00,98.18,98.32,98.15,98.2,72634.0,98.18,98.32,98.15,98.2,72634.0
2016-06-08 10:50:00,98.19,98.2,97.95,98.0,174169.0,98.19,98.2,97.95,98.0,174169.0
2016-06-08 10:55:00,97.99,98.12,97.95,97.98,110469.0,97.99,98.12,97.95,97.98,110469.0
2016-06-08 11:00:00,97.98,98.1,97.95,98.08,81776.0,97.98,98.1,97.95,98.08,81776.0
2016-06-08 11:05:00,98.08,98.11,97.96,97.99,88258.0,98.08,98.11,97.96,97.99,88258.0
2016-06-08 11:10:00,98.0,98.02,97.92,97.98,99322.0,98.0,98.02,97.92,97.98,99322.0
2016-06-08 11:15:00,97.98,98.03,97.8,97.81,183224.0,97.98,98.03,97.8,97.81,183224.0
2016-06-08 11:20:00,97.82,97.91,97.61,97.68,233218.0,97.82,97.91,97.61,97.68,233218.0
2016-06-08 11:25:00,97.68,97.8,97.6,97.73,208175.0,97.68,97.8,97.6,97.73,208175.0
2016-06-08 11:30:00,97.74,98.05,97.74,97.98,134464.0,97.74,98.05,97.74,97.98,134464.0
2016-06-08 11:35:00,97.99,98.03,97.93,97.96,86225.0,97.99,98.03,97.93,97.96,86225.0
2016-06-08 11:40:00,97.97,98.04,97.91,97.92,87696.0,97.97,98.04,97.91,97.92,87696.0
2016-06-08 11:45:00,97.92,97.93,97.86,97.87,74437.0,97.92,97.93,97.86,97.87,74437.0
2016-06-08 11:50:00,97.89,97.89,97.68,97.73,127163.0,97.89,97.89,97.68,97.73,127163.0
2016-06-08 11:55:00,97.73,97.76,97.66,97.69,63958.0,97.73,97.76,97.66,97.69,63958.0
2016-06-08 12:00:00,97.69,97.95,97.67,97.94,99616.0,97.69,97.95,97.67,97.94,99616.0
2016-06-08 12:05:00,97.95,98.1,97.88,97.99,133669.0,97.95,98.1,97.88,97.99,133669.0
2016-06-08 12:10:00,98.01,98.13,97.96,98.1,104343.0,98.01,98.13,97.96,98.1,104343.0
2016-06-08 12:15:00,98.12,98.32,98.1,98.29,110909.0,98.12,98.32,98.1,98.29,110909.0
2016-06-08 12:20:00,98.28,98.3,98.23,98.28,62788.0,98.28,98.3,98.23,98.28,62788.0
2016-06-08 12:25:00,98.27,98.3,98.23,98.27,56684.0,98.27,98.3,98.23,98.27,56684.0
2016-06-08 12:30:00,98.27,98.3,98.18,98.21,60357.0,98.27,98.3,98.18,98.21,60357.0
2016-06-08 12:35:00,98.21,98.27,98.18,98.19,51980.0,98.21,98.27,98.18,98.19,51980.0
2016-06-08 12:40:00,98.2,98.39,98.19,98.38,76099.0,98.2,98.39,98.19,98.38,76099.0
2016-06-08 12:45:00,98.36,98.4,98.23,98.28,59905.0,98.36,98.4,98.23,98.28,59905.0
2016-06-08 12:50:00,98.27,98.35,98.2,98.33,57612.0,98.27,98.35,98.2,98.33,57612.0
2016-06-08 12:55:00,98.34,98.55,98.33,98.54,79783.0,98.34,98.55,98.33,98.54,79783.0
2016-06-08 13:00:00,98.55,98.66,98.51,98.65,72049.0,98.55,98.66,98.51,98.65,72049.0
2016-06-08 13:05:00,98.66,98.71,98.56,98.61,67221.0,98.66,98.71,98.56,98.61,67221.0
2016-06-08 13:10:00,98.61,98.68,98.58,98.66,53531.0,98.61,98.68,98.58,98.66,53531.0
2016-06-08 13:15:00,98.65,98.69,98.54,98.63,60313.0,98.65,98.69,98.54,98.63,60313.0
2016-06-08 13:20:00,98.62,98.63,98.44,98.54,44584.0,98.62,98.63,98.44,98.54,44584.0
2016-06-08 13:25:00,98.55,98.56,98.4,98.4,48439.0,98.55,98.56,98.4,98.4,48439.0
2016-06-08 13:30:00,98.43,98.51,98.39,98.48,29855.0,98.43,98.51,98.39,98.48,29855.0
2016-06-08 13:35:00,98.49,98.57,98.44,98.53,30051.0,98.49,98.57,98.44,98.53,30051.0
2016-06-08 13:40:00,98.53,98.67,98.5,98.63,31529.0,98.53,98.67,98.5,98.63,31529.0
2016-06-08 13:45:00,98.61,98.63,98.5,98.5,22798.0,98.61,98.63,98.5,98.5,22798.0
2016-06-08 13:50:00,98.5,98.52,98.39,98.41,47552.0,98.5,98.52,98.39,98.41,47552.0
2016-06-08 13:55:00,98.42,98.45,98.34,98.45,42626.0,98.42,98.45,98.34,98.45,42626.0
2016-06-08 14:00:00,98.43,98.44,98.38,98.39,45285.0,98.43,98.44,98.38,98.39,45285.0
2016-06-08 14:05:00,98.4,98.44,98.24,98.24,68052.0,98.4,98.44,98.24,98.24,68052.0
2016-06-08 14:10:00,98.25,98.28,98.16,98.25,62822.0,98.25,98.28,98.16,98.25,62822.0
2016-06-08 14:15:00,98.25,98.36,98.19,98.26,61854.0,98.25,98.36,98.19,98.26,61854.0
2016-06-08 14:20:00,98.26,98.33,98.25,98.29,28634.0,98.26,98.33,98.25,98.29,28634.0
2016-06-08 14:25:00,98.3,98.54,98.25,98.53,82476.0,98.3,98.54,98.25,98.53,82476.0
2016-06-08 14:30:00,98.55,98.62,98.49,98.61,51570.0,98.55,98.62,98.49,98.61,51570.0
2016-06-08 14:35:00,98.6,98.61,98.49,98.53,33273.0,98.6,98.61,98.49,98.53,33273.0
2016-06-08 14:40:00,98.53,98.58,98.48,98.57,23329.0,98.53,98.58,98.48,98.57,23329.0
2016-06-08 14:45:00,98.58,98.63,98.37,98.4,93597.0,98.58,98.63,98.37,98.4,93597.0
2016-06-08 14:50:00,98.4,98.4,98.23,98.27,113873.0,98.4,98.4,98.23,98.27,113873.0
2016-06-08 14:55:00,98.27,98.39,98.25,98.28,66967.0,98.27,98.39,98.25,98.28,66967.0
2016-06-08 15:00:00,98.27,98.33,98.25,98.29,35252.0,98.27,98.33,98.25,98.29,35252.0
2016-06-08 15:05:00,98.27,98.31,98.27,98.3,26598.0,98.27,98.31,98.27,98.3,26598.0
2016-06-08 15:10:00,98.29,98.3,98.18,98.23,76813.0,98.29,98.3,98.18,98.23,76813.0
2016-06-08 15:15:00,98.22,98.22,98.1,98.17,63843.0,98.22,98.22,98.1,98.17,63843.0
2016-06-08 15:20:00,98.16,98.16,98.07,98.1,66523.0,98.16,98.16,98.07,98.1,66523.0
2016-06-08 15:25:00,98.11,98.15,98.08,98.14,83242.0,98.11,98.15,98.08,98.14,83242.0
2016-06-08 15:30:00,98.13,98.19,98.09,98.11,59052.0,98.13,98.19,98.09,98.11,59052.0
2016-06-08 15:35:00,98.11,98.13,98.05,98.11,95675.0,98.11,98.13,98.05,98.11,95675.0
2016-06-08 15:40:00,98.11,98.12,98.03,98.06,126542.0,98.11,98.12,98.03,98.06,126542.0
2016-06-08 15:45:00,98.06,98.11,98.0,98.0,120952.0,98.06,98.11,98.0,98.0,120952.0
2016-06-08 15:50:00,98.01,98.07,97.92,97.98,196189.0,98.01,98.07,97.92,97.98,196189.0
2016-06-08 15:55:00,97.99,98.01,97.8,97.86,427533.0,97.99,98.01,97.8,97.86,427533.0
2016-06-09 09:30:00,97.22,97.4,96.66,96.86,427552.0,97.22,97.4,96.66,96.86,427552.0
2016-06-09 09:35:00,96.86,97.95,96.85,97.9,458614.0,96.86,97.95,96.85,97.9,458614.0
2016-06-09 09:40:00,97.93,98.13,97.51,97.7,315118.0,97.93,98.13,97.51,97.7,315118.0
2016-06-09 09:45:00,97.65,98.25,97.6,98.19,397177.0,97.65,98.25,97.6,98.19,397177.0
2016-06-09 09:50:00,98.17,98.44,98.15,98.33,106449.0,98.17,98.44,98.15,98.33,106449.0
2016-06-09 09:55:00,98.31,98.41,98.01,98.18,173479.0,98.31,98.41,98.01,98.18,173479.0
2016-06-09 10:00:00,98.2,98.24,98.05,98.06,127600.0,98.2,98.24,98.05,98.06,127600.0
2016-06-09 10:05:00,98.05,98.18,97.92,98.01,148201.0,98.05,98.18,97.92,98.01,148201.0
2016-06-09 10:10:00,98.04,98.04,97.7,97.73,143226.0,98.04,98.04,97.7,97.73,143226.0
2016-06-09 10:15:00,97.74,97.85,97.54,97.59,172563.0,97.74,97.85,97.54,97.59,172563.0
2016-06-09 10:20:00,97.59,97.69,97.53,97.61,138950.0,97.59,97.69,97.53,97.61,138950.0
2016-06-09 10:25:00,97.59,97.7,97.55,97.55,106233.0,97.59,97.7,97.55,97.55,106233.0
2016-06-09 10:30:00,97.56,97.62,97.34,97.36,140988.0,97.56,97.62,97.34,97.36,140988.0
2016-06-09 10:35:00,97.35,97.5,97.32,97.45,86707.0,97.35,97.5,97.32,97.45,86707.0
2016-06-09 10:40:00,97.45,97.6,97.4,97.54,96938.0,97.45,97.6,97.4,97.54,96938.0
2016-06-09 10:45:00,97.51,97.85,97.51,97.76,129637.0,97.51,97.85,97.51,97.76,129637.0
2016-06-09 10:50:00,97.79,98.0,97.77,97.94,129723.0,97.79,98.0,97.77,97.94,129723.0
2016-06-09 10:55:00,97.9,97.93,97.83,97.88,39674.0,97.9,97.93,97.83,97.88,39674.0
2016-06-09 11:00:00,97.87,98.27,97.85,98.27,134218.0,97.87,98.27,97.85,98.27,134218.0
2016-06-09 11:05:00,98.26,98.3,98.13,98.15,110764.0,98.26,98.3,98.13,98.15,110764.0
2016-06-09 11:10:00,98.19,98.22,98.08,98.1,99318.0,98.19,98.22,98.08,98.1,99318.0
2016-06-09 11:15:00,98.09,98.18,98.0,98.01,61198.0,98.09,98.18,98.0,98.01,61198.0
2016-06-09 11:20:00,98.0,98.24,97.98,98.22,63065.0,98.0,98.24,97.98,98.22,63065.0
2016-06-09 11:25:00,98.24,98.35,98.14,98.14,118434.0,98.24,98.35,98.14,98.14,118434.0
2016-06-09 11:30:00,98.14,98.15,97.97,98.14,59174.0,98.14,98.15,97.97,98.14,59174.0
2016-06-09 11:35:00,98.15,98.19,98.02,98.05,71990.0,98.15,98.19,98.02,98.05,71990.0
2016-06-09 11:40:00,98.06,98.15,98.01,98.05,55750.0,98.06,98.15,98.01,98.05,55750.0
2016-06-09 11:45:00,98.04,98.08,97.71,97.75,95097.0,98.04,98.08,97.71,97.75,95097.0
2016-06-09 11:50:00,97.75,97.8,97.58,97.58,123194.0,97.75,97.8,97.58,97.58,123194.0
2016-06-09 11:55:00,97.57,97.6,97.44,97.5,115011.0,97.57,97.6,97.44,97.5,115011.0
2016-06-09 12:00:00,97.5,97.52,97.45,97.49,74481.0,97.5,97.52,97.45,97.49,74481.0
2016-06-09 12:05:00,97.5,97.54,97.33,97.49,83534.0,97.5,97.54,97.33,97.49,83534.0
2016-06-09 12:10:00,97.49,97.58,97.37,97.42,59609.0,97.49,97.58,97.37,97.42,59609.0
2016-06-09 12:15:00,97.44,97.53,97.4,97.45,36224.0,97.44,97.53,97.4,97.45,36224.0
2016-06-09 12:20:00,97.43,97.52,97.35,97.47,53616.0,97.43,97.52,97.35,97.47,53616.0
2016-06-09 12:25:00,97.46,97.51,97.39,97.49,60561.0,97.46,97.51,97.39,97.49,60561.0
2016-06-09 12:30:00,97.51,97.51,97.39,97.42,108403.0,97.51,97.51,97.39,97.42,108403.0
2016-06-09 12:35:00,97.41,97.48,97.26,97.29,93805.0,97.41,97.48,97.26,97.29,93805.0
2016-06-09 12:40:00,97.3,97.44,97.28,97.37,61464.0,97.3,97.44,97.28,97.37,61464.0
2016-06-09 12:45:00,97.37,97.39,97.3,97.35,54864.0,97.37,97.39,97.3,97.35,54864.0
2016-06-09 12:50:00,97.35,97.4,97.32,97.37,78230.0,97.35,97.4,97.32,97.37,78230.0
2016-06-09 12:55:00,97.37,97.59,97.35,97.48,83074.0,97.37,97.59,97.35,97.48,83074.0
2016-06-09 13:00:00,97.5,97.55,97.39,97.42,55370.0,97.5,97.55,97.39,97.42,55370.0
2016-06-09 13:05:00,97.43,97.48,97.37,97.41,32662.0,97.43,97.48,97.37,97.41,32662.0
2016-06-09 13:10:00,97.4,97.49,97.37,97.47,43936.0,97.4,97.49,97.37,97.47,43936.0
2016-06-09 13:15:00,97.48,97.67,97.46,97.62,148432.0,97.48,97.67,97.46,97.62,148432.0
2016-06-09 13:20:00,97.63,97.68,97.53,97.56,67998.0,97.63,97.68,97.53,97.56,67998.0
2016-06-09 13:25:00,97.56,97.64,97.53,97.55,54233.0,97.56,97.64,97.53,97.55,54233.0
2016-06-09 13:30:00,97.53,97.72,97.53,97.62,71507.0,97.53,97.72,97.53,97.62,71507.0
2016-06-09 13:35:00,97.6,97.63,97.55,97.55,19677.0,97.6,97.63,97.55,97.55,19677.0
2016-06-09 13:40:00,97.56,97.56,97.38,97.4,99942.0,97.56,97.56,97.38,97.4,99942.0
2016-06-09 13:45:00,97.39,97.41,97.33,97.36,34178.0,97.39,97.41,97.33,97.36,34178.0
2016-06-09 13:50:00,97.37,97.42,97.21,97.32,74117.0,97.37,97.42,97.21,97.32,74117.0
2016-06-09 13:55:00,97.32,97.32,97.23,97.26,85278.0,97.32,97.32,97.23,97.26,85278.0
2016-06-09 14:00:00,97.26,97.28,97.12,97.21,127373.0,97.26,97.28,97.12,97.21,127373.0
2016-06-09 14:05:00,97.18,97.26,97.13,97.24,87522.0,97.18,97.26,97.13,97.24,87522.0
2016-06-09 14:10:00,97.25,97.41,97.22,97.38,54280.0,97.25,97.41,97.22,97.38,54280.0
2016-06-09 14:15:00,97.38,97.38,97.3,97.34,53242.0,97.38,97.38,97.3,97.34,53242.0
2016-06-09 14:20:00,97.34,97.38,97.21,97.27,34168.0,97.34,97.38,97.21,97.27,34168.0
2016-06-09 14:25:00,97.29,97.36,97.23,97.25,44982.0,97.29,97.36,97.23,97.25,44982.0
2016-06-09 14:30:00,97.29,97.33,97.21,97.28,31870.0,97.29,97.33,97.21,97.28,31870.0
2016-06-09 14:35:00,97.29,97.3,97.2,97.23,52184.0,97.29,97.3,97.2,97.23,52184.0
2016-06-09 14:40:00,97.24,97.3,97.16,97.27,65058.0,97.24,97.3,97.16,97.27,65058.0
2016-06-09 14:45:00,97.28,97.35,97.21,97.27,42012.0,97.28,97.35,97.21,97.27,42012.0
2016-06-09 14:50:00,97.28,97.29,97.21,97.23,18489.0,97.28,97.29,97.21,97.23,18489.0
2016-06-09 14:55:00,97.21,97.25,97.14,97.21,47860.0,97.21,97.25,97.14,97.21,47860.0
2016-06-09 15:00:00,97.21,97.31,97.16,97.3,89464.0,97.21,97.31,97.16,97.3,89464.0
2016-06-09 15:05:00,97.32,97.42,97.28,97.4,79317.0,97.32,97.42,97.28,97.4,79317.0
2016-06-09 15:10:00,97.4,97.4,97.27,97.32,84469.0,97.4,97.4,97.27,97.32,84469.0
2016-06-09 15:15:00,97.31,97.34,97.24,97.28,86122.0,97.31,97.34,97.24,97.28,86122.0
2016-06-09 15:20:00,97.28,97.28,97.18,97.18,54488.0,97.28,97.28,97.18,97.18,54488.0
2016-06-09 15:25:00,97.18,97.24,97.14,97.16,77265.0,97.18,97.24,97.14,97.16,77265.0
2016-06-09 15:30:00,97.15,97.2,97.1,97.13,66256.0,97.15,97.2,97.1,97.13,66256.0
2016-06-09 15:35:00,97.12,97.13,96.96,97.0,176819.0,97.12,97.13,96.96,97.0,176819.0
2016-06-09 15:40:00,97.0,97.1,96.89,97.04,159610.0,97.0,97.1,96.89,97.04,159610.0
2016-06-09 15:45:00,97.05,97.1,96.97,97.01,116082.0,97.05,97.1,96.97,97.01,116082.0
2016-06-09 15:50:00,97.01,97.14,97.01,97.12,144651.0,97.01,97.14,97.01,97.12,144651.0
2016-06-09 15:55:00,97.11,97.18,97.04,97.09,257753.0,97.11,97.18,97.04,97.09,257753.0
2016-06-10 09:30:00,94.88,95.0,94.36,94.6,757167.0,94.88,95.0,94.36,94.6,757167.0
2016-06-10 09:35:00,94.59,94.89,94.36,94.7,386449.0,94.59,94.89,94.36,94.7,386449.0
2016-06-10 09:40:00,94.66,94.97,94.66,94.79,303450.0,94.66,94.97,94.66,94.79,303450.0
2016-06-10 09:45:00,94.82,95.35,94.73,94.77,382817.0,94.82,95.35,94.73,94.77,382817.0
2016-06-10 09:50:00,94.8,94.85,94.32,94.83,370062.0,94.8,94.85,94.32,94.83,370062.0
2016-06-10 09:55:00,94.81,94.88,94.63,94.78,157134.0,94.81,94.88,94.63,94.78,157134.0
2016-06-10 10:00:00,94.76,94.84,94.52,94.56,186970.0,94.76,94.84,94.52,94.56,186970.0
2016-06-10 10:05:00,94.54,94.71,94.4,94.43,240889.0,94.54,94.71,94.4,94.43,240889.0
2016-06-10 10:10:00,94.43,94.49,94.13,94.2,392262.0,94.43,94.49,94.13,94.2,392262.0
2016-06-10 10:15:00,94.2,94.36,94.1,94.22,260714.0,94.2,94.36,94.1,94.22,260714.0
2016-06-10 10:20:00,94.22,94.38,94.09,94.32,240981.0,94.22,94.38,94.09,94.32,240981.0
2016-06-10 10:25:00,94.31,94.44,94.15,94.21,220387.0,94.31,94.44,94.15,94.21,220387.0
2016-06-10 10:30:00,94.2,94.46,94.16,94.33,177457.0,94.2,94.46,94.16,94.33,177457.0
2016-06-10 10:35:00,94.33,94.34,94.09,94.12,225930.0,94.33,94.34,94.09,94.12,225930.0
2016-06-10 10:40:00,94.11,94.14,94.04,94.1,156718.0,94.11,94.14,94.04,94.1,156718.0
2016-06-10 10:45:00,94.1,94.1,93.83,93.97,269174.0,94.1,94.1,93.83,93.97,269174.0
2016-06-10 10:50:00,93.96,94.06,93.92,94.0,156716.0,93.96,94.06,93.92,94.0,156716.0
2016-06-10 10:55:00,94.0,94.09,93.91,93.98,118542.0,94.0,94.09,93.91,93.98,118542.0
2016-06-10 11:00:00,93.98,94.08,93.83,94.04,159775.0,93.98,94.08,93.83,94.04,159775.0
2016-06-10 11:05:00,94.04,94.22,93.97,94.12,159495.0,94.04,94.22,93.97,94.12,159495.0
2016-06-10 11:10:00,94.12,94.18,94.08,94.13,101482.0,94.12,94.18,94.08,94.13,101482.0
2016-06-10 11:15:00,94.14,94.22,94.04,94.14,96192.0,94.14,94.22,94.04,94.14,96192.0
2016-06-10 11:20:00,94.15,94.37,94.11,94.33,232045.0,94.15,94.37,94.11,94.33,232045.0
2016-06-10 11:25:00,94.34,94.4,94.24,94.27,151698.0,94.34,94.4,94.24,94.27,151698.0
2016-06-10 11:30:00,94.29,94.36,94.14,94.25,93157.0,94.29,94.36,94.14,94.25,93157.0
2016-06-10 11:35:00,94.26,94.35,94.21,94.32,66023.0,94.26,94.35,94.21,94.32,66023.0
2016-06-10 11:40:00,94.32,94.36,94.23,94.25,69813.0,94.32,94.36,94.23,94.25,69813.0
2016-06-10 11:45:00,94.26,94.47,94.26,94.45,94429.0,94.26,94.47,94.26,94.45,94429.0
2016-06-10 11:50:00,94.47,94.48,94.34,94.42,68175.0,94.47,94.48,94.34,94.42,68175.0
2016-06-10 11:55:00,94.42,94.56,94.42,94.52,87326.0,94.42,94.56,94.42,94.52,87326.0
2016-06-10 12:00:00,94.52,94.54,94.36,94.41,80088.0,94.52,94.54,94.36,94.41,80088.0
2016-06-10 12:05:00,94.42,94.42,94.13,94.15,82106.0,94.42,94.42,94.13,94.15,82106.0
2016-06-10 12:10:00,94.15,94.15,94.03,94.09,98422.0,94.15,94.15,94.03,94.09,98422.0
2016-06-10 12:15:00,94.08,94.1,93.97,94.04,109941.0,94.08,94.1,93.97,94.04,109941.0
2016-06-10 12:20:00,94.03,94.09,94.0,94.02,71134.0,94.03,94.09,94.0,94.02,71134.0
2016-06-10 12:25:00,94.01,94.24,94.01,94.23,43856.0,94.01,94.24,94.01,94.23,43856.0
2016-06-10 12:30:00,94.24,94.24,94.09,94.21,57127.0,94.24,94.24,94.09,94.21,57127.0
2016-06-10 12:35:00,94.17,94.22,94.13,94.15,50270.0,94.17,94.22,94.13,94.15,50270.0
2016-06-10 12:40:00,94.15,94.32,94.13,94.28,56589.0,94.15,94.32,94.13,94.28,56589.0
2016-06-10 12:45:00,94.28,94.3,94.2,94.21,42786.0,94.28,94.3,94.2,94.21,42786.0
2016-06-10 12:50:00,94.21,94.26,94.14,94.26,38588.0,94.21,94.26,94.14,94.26,38588.0
2016-06-10 12:55:00,94.26,94.32,94.24,94.24,23393.0,94.26,94.32,94.24,94.24,23393.0
2016-06-10 13:00:00,94.25,94.35,94.22,94.32,45479.0,94.25,94.35,94.22,94.32,45479.0
2016-06-10 13:05:00,94.31,94.36,94.14,94.19,37520.0,94.31,94.36,94.14,94.19,37520.0
2016-06-10 13:10:00,94.19,94.31,94.19,94.23,34311.0,94.19,94.31,94.19,94.23,34311.0
2016-06-10 13:15:00,94.23,94.31,94.23,94.23,33276.0,94.23,94.31,94.23,94.23,33276.0
2016-06-10 13:20:00,94.22,94.23,94.09,94.15,55932.0,94.22,94.23,94.09,94.15,55932.0
2016-06-10 13:25:00,94.16,94.19,94.03,94.06,49239.0,94.16,94.19,94.03,94.06,49239.0
2016-06-10 13:30:00,94.08,94.11,94.01,94.03,74989.0,94.08,94.11,94.01,94.03,74989.0
2016-06-10 13:35:00,94.02,94.07,94.01,94.03,46179.0,94.02,94.07,94.01,94.03,46179.0
2016-06-10 13:40:00,94.03,94.05,94.0,94.02,37650.0,94.03,94.05,94.0,94.02,37650.0
2016-06-10 13:45:00,94.02,94.04,93.93,93.94,104390.0,94.02,94.04,93.93,93.94,104390.0
2016-06-10 13:50:00,93.93,93.94,93.8,93.86,134589.0,93.93,93.94,93.8,93.86,134589.0
2016-06-10 13:55:00,93.85,93.99,93.83,93.86,64310.0,93.85,93.99,93.83,93.86,64310.0
2016-06-10 14:00:00,93.86,93.95,93.83,93.88,62376.0,93.86,93.95,93.83,93.88,62376.0
2016-06-10 14:05:00,93.87,93.87,93.72,93.72,127352.0,93.87,93.87,93.72,93.72,127352.0
2016-06-10 14:10:00,93.72,93.75,93.65,93.66,92769.0,93.72,93.75,93.65,93.66,92769.0
2016-06-10 14:15:00,93.65,93.66,93.52,93.55,151941.0,93.65,93.66,93.52,93.55,151941.0
2016-06-10 14:20:00,93.55,93.7,93.53,93.67,106456.0,93.55,93.7,93.53,93.67,106456.0
2016-06-10 14:25:00,93.67,93.77,93.56,93.6,141006.0,93.67,93.77,93.56,93.6,141006.0
2016-06-10 14:30:00,93.6,93.69,93.57,93.68,69422.0,93.6,93.69,93.57,93.68,69422.0
2016-06-10 14:35:00,93.68,93.88,93.65,93.87,94879.0,93.68,93.88,93.65,93.87,94879.0
2016-06-10 14:40:00,93.88,93.9,93.68,93.77,197430.0,93.88,93.9,93.68,93.77,197430.0
2016-06-10 14:45:00,93.78,93.79,93.53,93.55,113070.0,93.78,93.79,93.53,93.55,113070.0
2016-06-10 14:50:00,93.53,93.61,93.48,93.54,171922.0,93.53,93.61,93.48,93.54,171922.0
2016-06-10 14:55:00,93.55,93.62,93.48,93.61,153057.0,93.55,93.62,93.48,93.61,153057.0
2016-06-10 15:00:00,93.6,93.62,93.51,93.58,84933.0,93.6,93.62,93.51,93.58,84933.0
2016-06-10 15:05:00,93.58,93.61,93.35,93.36,145599.0,93.58,93.61,93.35,93.36,145599.0
2016-06-10 15:10:00,93.37,93.41,93.28,93.31,159489.0,93.37,93.41,93.28,93.31,159489.0
2016-06-10 15:15:00,93.33,93.41,93.3,93.36,160761.0,93.33,93.41,93.3,93.36,160761.0
2016-06-10 15:20:00,93.35,93.52,93.34,93.52,197562.0,93.35,93.52,93.34,93.52,197562.0
2016-06-10 15:25:00,93.52,93.62,93.49,93.62,133254.0,93.52,93.62,93.49,93.62,133254.0
2016-06-10 15:30:00,93.62,93.83,93.62,93.8,257546.0,93.62,93.83,93.62,93.8,257546.0
2016-06-10 15:35:00,93.79,93.89,93.66,93.76,163229.0,93.79,93.89,93.66,93.76,163229.0
2016-06-10 15:40:00,93.76,93.83,93.64,93.66,135282.0,93.76,93.83,93.64,93.66,135282.0
2016-06-10 15:45:00,93.66,93.78,93.65,93.76,172939.0,93.66,93.78,93.65,93.76,172939.0
2016-06-10 15:50:00,93.76,93.79,93.58,93.61,273929.0,93.76,93.79,93.58,93.61,273929.0
2016-06-10 15:55:00,93.62,93.76,93.57,93.75,428299.0,93.62,93.76,93.57,93.75,428299.0
2016-06-13 09:30:00,95.01,95.69,94.58,95.28,721504.0,95.01,95.69,94.58,95.28,721504.0
2016-06-13 09:35:00,95.26,95.97,94.9,95.91,511570.0,95.26,95.97,94.9,95.91,511570.0
2016-06-13 09:40:00,95.92,96.5,95.9,95.97,462614.0,95.92,96.5,95.9,95.97,462614.0
2016-06-13 09:45:00,95.97,96.35,95.95,96.05,365499.0,95.97,96.35,95.95,96.05,365499.0
2016-06-13 09:50:00,96.04,96.94,96.01,96.94,493306.0,96.04,96.94,96.01,96.94,493306.0
2016-06-13 09:55:00,96.94,97.18,96.76,96.89,524733.0,96.94,97.18,96.76,96.89,524733.0
2016-06-13 10:00:00,96.91,97.2,96.77,96.8,328403.0,96.91,97.2,96.77,96.8,328403.0
2016-06-13 10:05:00,96.8,96.81,96.43,96.51,374317.0,96.8,96.81,96.43,96.51,374317.0
2016-06-13 10:10:00,96.51,96.8,96.34,96.38,296839.0,96.51,96.8,96.34,96.38,296839.0
2016-06-13 10:15:00,96.39,96.59,96.29,96.5,293860.0,96.39,96.59,96.29,96.5,293860.0
2016-06-13 10:20:00,96.49,96.85,96.28,96.71,218051.0,96.49,96.85,96.28,96.71,218051.0
2016-06-13 10:25:00,96.72,96.8,96.61,96.69,138088.0,96.72,96.8,96.61,96.69,138088.0
2016-06-13 10:30:00,96.68,97.0,96.65,96.99,223567.0,96.68,97.0,96.65,96.99,223567.0
2016-06-13 10:35:00,96.98,97.0,96.73,96.73,135476.0,96.98,97.0,96.73,96.73,135476.0
2016-06-13 10:40:00,96.73,96.86,96.69,96.7,94414.0,96.73,96.86,96.69,96.7,94414.0
2016-06-13 10:45:00,96.72,96.9,96.68,96.68,122371.0,96.72,96.9,96.68,96.68,122371.0
2016-06-13 10:50:00,96.69,96.69,96.23,96.28,276266.0,96.69,96.69,96.23,96.28,276266.0
2016-06-13 10:55:00,96.27,96.39,96.18,96.25,170764.0,96.27,96.39,96.18,96.25,170764.0
2016-06-13 11:00:00,96.26,96.35,96.11,96.11,153080.0,96.26,96.35,96.11,96.11,153080.0
2016-06-13 11:05:00,96.11,96.14,96.0,96.14,202376.0,96.11,96.14,96.0,96.14,202376.0
2016-06-13 11:10:00,96.15,96.36,96.15,96.21,96116.0,96.15,96.36,96.15,96.21,96116.0
2016-06-13 11:15:00,96.21,96.28,95.99,96.0,93417.0,96.21,96.28,95.99,96.0,93417.0
2016-06-13 11:20:00,95.99,96.01,95.8,95.81,117963.0,95.99,96.01,95.8,95.81,117963.0
2016-06-13 11:25:00,95.8,96.08,95.7,96.03,213852.0,95.8,96.08,95.7,96.03,213852.0
2016-06-13 11:30:00,96.04,96.09,95.78,95.79,76137.0,96.04,96.09,95.78,95.79,76137.0
2016-06-13 11:35:00,95.79,95.96,95.77,95.89,177069.0,95.79,95.96,95.77,95.89,177069.0
2016-06-13 11:40:00,95.9,95.99,95.86,95.96,93059.0,95.9,95.99,95.86,95.96,93059.0
2016-06-13 11:45:00,95.97,96.04,95.85,95.98,93424.0,95.97,96.04,95.85,95.98,93424.0
2016-06-13 11:50:00,95.99,95.99,95.7,95.71,137158.0,95.99,95.99,95.7,95.71,137158.0
2016-06-13 11:55:00,95.72,95.73,95.59,95.68,100257.0,95.72,95.73,95.59,95.68,100257.0
2016-06-13 12:00:00,95.68,95.77,95.56,95.76,153840.0,95.68,95.77,95.56,95.76,153840.0
2016-06-13 12:05:00,95.75,95.98,95.7,95.92,76799.0,95.75,95.98,95.7,95.92,76799.0
2016-06-13 12:10:00,95.91,96.0,95.83,95.88,64532.0,95.91,96.0,95.83,95.88,64532.0
2016-06-13 12:15:00,95.87,95.92,95.72,95.76,52497.0,95.87,95.92,95.72,95.76,52497.0
2016-06-13 12:20:00,95.77,95.94,95.68,95.71,79068.0,95.77,95.94,95.68,95.71,79068.0
2016-06-13 12:25:00,95.71,95.76,95.6,95.74,60746.0,95.71,95.76,95.6,95.74,60746.0
2016-06-13 12:30:00,95.74,95.81,95.67,95.7,37689.0,95.74,95.81,95.67,95.7,37689.0
2016-06-13 12:35:00,95.69,95.76,95.63,95.74,59719.0,95.69,95.76,95.63,95.74,59719.0
2016-06-13 12:40:00,95.74,95.8,95.68,95.72,50341.0,95.74,95.8,95.68,95.72,50341.0
2016-06-13 12:45:00,95.72,95.74,95.51,95.55,86868.0,95.72,95.74,95.51,95.55,86868.0
2016-06-13 12:50:00,95.54,95.68,95.48,95.5,71441.0,95.54,95.68,95.48,95.5,71441.0
2016-06-13 12:55:00,95.51,95.68,95.51,95.57,44158.0,95.51,95.68,95.51,95.57,44158.0
2016-06-13 13:00:00,95.61,95.67,95.49,95.51,28108.0,95.61,95.67,95.49,95.51,28108.0
2016-06-13 13:05:00,95.52,95.57,95.31,95.34,60060.0,95.52,95.57,95.31,95.34,60060.0
2016-06-13 13:10:00,95.35,95.42,95.18,95.37,120000.0,95.35,95.42,95.18,95.37,120000.0
2016-06-13 13:15:00,95.39,95.4,95.13,95.18,72800.0,95.39,95.4,95.13,95.18,72800.0
2016-06-13 13:20:00,95.16,95.31,95.16,95.27,69759.0,95.16,95.31,95.16,95.27,69759.0
2016-06-13 13:25:00,95.24,95.31,95.18,95.29,38177.0,95.24,95.31,95.18,95.29,38177.0
2016-06-13 13:30:00,95.3,95.3,95.04,95.11,87574.0,95.3,95.3,95.04,95.11,87574.0
2016-06-13 13:35:00,95.1,95.11,94.87,94.93,92261.0,95.1,95.11,94.87,94.93,92261.0
2016-06-13 13:40:00,94.93,95.04,94.83,95.0,76377.0,94.93,95.04,94.83,95.0,76377.0
2016-06-13 13:45:00,95.02,95.14,94.7,94.77,129165.0,95.02,95.14,94.7,94.77,129165.0
2016-06-13 13:50:00,94.79,94.84,94.27,94.36,214359.0,94.79,94.84,94.27,94.36,214359.0
2016-06-13 13:55:00,94.37,94.46,94.21,94.27,134684.0,94.37,94.46,94.21,94.27,134684.0
2016-06-13 14:00:00,94.26,94.45,94.26,94.35,124879.0,94.26,94.45,94.26,94.35,124879.0
2016-06-13 14:05:00,94.33,94.55,94.33,94.47,141741.0,94.33,94.55,94.33,94.47,141741.0
2016-06-13 14:10:00,94.46,94.55,94.44,94.52,58863.0,94.46,94.55,94.44,94.52,58863.0
2016-06-13 14:15:00,94.52,94.52,94.3,94.34,70391.0,94.52,94.52,94.3,94.34,70391.0
2016-06-13 14:20:00,94.34,94.43,94.24,94.37,70082.0,94.34,94.43,94.24,94.37,70082.0
2016-06-13 14:25:00,94.37,94.45,94.3,94.41,64709.0,94.37,94.45,94.3,94.41,64709.0
2016-06-13 14:30:00,94.41,94.53,94.34,94.49,90219.0,94.41,94.53,94.34,94.49,90219.0
2016-06-13 14:35:00,94.5,94.63,94.5,94.55,84532.0,94.5,94.63,94.5,94.55,84532.0
2016-06-13 14:40:00,94.56,94.67,94.55,94.6,74931.0,94.56,94.67,94.55,94.6,74931.0
2016-06-13 14:45:00,94.6,94.62,94.55,94.55,75822.0,94.6,94.62,94.55,94.55,75822.0
2016-06-13 14:50:00,94.56,94.58,94.43,94.56,76815.0,94.56,94.58,94.43,94.56,76815.0
2016-06-13 14:55:00,94.54,94.54,94.3,94.34,73640.0,94.54,94.54,94.3,94.34,73640.0
2016-06-13 15:00:00,94.34,94.44,94.31,94.38,58564.0,94.34,94.44,94.31,94.38,58564.0
2016-06-13 15:05:00,94.4,94.4,94.12,94.18,182216.0,94.4,94.4,94.12,94.18,182216.0
2016-06-13 15:10:00,94.17,94.22,94.09,94.14,88972.0,94.17,94.22,94.09,94.14,88972.0
2016-06-13 15:15:00,94.15,94.32,94.13,94.32,98582.0,94.15,94.32,94.13,94.32,98582.0
2016-06-13 15:20:00,94.32,94.34,94.17,94.19,83990.0,94.32,94.34,94.17,94.19,83990.0
2016-06-13 15:25:00,94.19,94.24,94.04,94.09,89391.0,94.19,94.24,94.04,94.09,89391.0
2016-06-13 15:30:00,94.07,94.16,94.04,94.08,86396.0,94.07,94.16,94.04,94.08,86396.0
2016-06-13 15:35:00,94.07,94.11,93.88,94.0,138623.0,94.07,94.11,93.88,94.0,138623.0
2016-06-13 15:40:00,93.99,94.0,93.78,93.79,140018.0,93.99,94.0,93.78,93.79,140018.0
2016-06-13 15:45:00,93.79,93.88,93.78,93.83,148500.0,93.79,93.88,93.78,93.83,148500.0
2016-06-13 15:50:00,93.83,93.84,93.62,93.7,205954.0,93.83,93.84,93.62,93.7,205954.0
2016-06-13 15:55:00,93.7,93.92,93.66,93.85,329325.0,93.7,93.92,93.66,93.85,329325.0
2016-06-14 09:30:00,94.16,95.57,94.14,95.16,415254.0,94.16,95.57,94.14,95.16,415254.0
2016-06-14 09:35:00,95.2,95.8,95.0,95.42,237268.0,95.2,95.8,95.0,95.42,237268.0
2016-06-14 09:40:00,95.42,95.76,95.06,95.42,196249.0,95.42,95.76,95.06,95.42,196249.0
2016-06-14 09:45:00,95.47,95.57,94.75,95.09,234021.0,95.47,95.57,94.75,95.09,234021.0
2016-06-14 09:50:00,95.13,95.3,94.84,95.08,167698.0,95.13,95.3,94.84,95.08,167698.0
2016-06-14 09:55:00,95.11,95.32,94.89,95.0,118457.0,95.11,95.32,94.89,95.0,118457.0
2016-06-14 10:00:00,95.0,95.29,94.93,94.97,147888.0,95.0,95.29,94.93,94.97,147888.0
2016-06-14 10:05:00,94.97,95.03,94.62,94.68,130448.0,94.97,95.03,94.62,94.68,130448.0
2016-06-14 10:10:00,94.69,94.75,94.41,94.46,132975.0,94.69,94.75,94.41,94.46,132975.0
2016-06-14 10:15:00,94.43,94.48,94.2,94.34,120192.0,94.43,94.48,94.2,94.34,120192.0
2016-06-14 10:20:00,94.35,94.35,94.05,94.08,166795.0,94.35,94.35,94.05,94.08,166795.0
2016-06-14 10:25:00,94.08,94.38,94.01,94.35,152910.0,94.08,94.38,94.01,94.35,152910.0
2016-06-14 10:30:00,94.36,94.6,94.33,94.35,88490.0,94.36,94.6,94.33,94.35,88490.0
2016-06-14 10:35:00,94.35,94.36,94.01,94.24,121677.0,94.35,94.36,94.01,94.24,121677.0
2016-06-14 10:40:00,94.23,94.41,94.09,94.26,81595.0,94.23,94.41,94.09,94.26,81595.0
2016-06-14 10:45:00,94.24,94.28,93.9,93.99,124780.0,94.24,94.28,93.9,93.99,124780.0
2016-06-14 10:50:00,93.97,94.0,93.55,93.64,145908.0,93.97,94.0,93.55,93.64,145908.0
2016-06-14 10:55:00,93.64,93.64,93.46,93.5,142348.0,93.64,93.64,93.46,93.5,142348.0
2016-06-14 11:00:00,93.52,93.74,93.49,93.68,159077.0,93.52,93.74,93.49,93.68,159077.0
2016-06-14 11:05:00,93.69,93.81,93.53,93.77,145281.0,93.69,93.81,93.53,93.77,145281.0
2016-06-14 11:10:00,93.78,93.85,93.58,93.62,110104.0,93.78,93.85,93.58,93.62,110104.0
2016-06-14 11:15:00,93.61,93.64,93.35,93.51,100315.0,93.61,93.64,93.35,93.51,100315.0
2016-06-14 11:20:00,93.52,93.63,93.41,93.55,80539.0,93.52,93.63,93.41,93.55,80539.0
2016-06-14 11:25:00,93.54,93.55,93.27,93.29,86085.0,93.54,93.55,93.27,93.29,86085.0
2016-06-14 11:30:00,93.31,93.54,93.27,93.46,117872.0,93.31,93.54,93.27,93.46,117872.0
2016-06-14 11:35:00,93.47,93.86,93.47,93.8,149526.0,93.47,93.86,93.47,93.8,149526.0
2016-06-14 11:40:00,93.81,93.93,93.74,93.79,167415.0,93.81,93.93,93.74,93.79,167415.0
2016-06-14 11:45:00,93.79,93.85,93.66,93.76,88689.0,93.79,93.85,93.66,93.76,88689.0
2016-06-14 11:50:00,93.73,93.77,93.66,93.73,47768.0,93.73,93.77,93.66,93.73,47768.0
2016-06-14 11:55:00,93.73,93.74,93.56,93.66,64726.0,93.73,93.74,93.56,93.66,64726.0
2016-06-14 12:00:00,93.65,93.76,93.53,93.72,75019.0,93.65,93.76,93.53,93.72,75019.0
2016-06-14 12:05:00,93.71,93.71,93.52,93.56,44257.0,93.71,93.71,93.52,93.56,44257.0
2016-06-14 12:10:00,93.56,93.77,93.55,93.76,51458.0,93.56,93.77,93.55,93.76,51458.0
2016-06-14 12:15:00,93.76,93.84,93.74,93.77,78601.0,93.76,93.84,93.74,93.77,78601.0
2016-06-14 12:20:00,93.78,93.84,93.71,93.81,88975.0,93.78,93.84,93.71,93.81,88975.0
2016-06-14 12:25:00,93.83,94.24,93.81,94.13,224178.0,93.83,94.24,93.81,94.13,224178.0
2016-06-14 12:30:00,94.1,94.16,93.83,93.86,87125.0,94.1,94.16,93.83,93.86,87125.0
2016-06-14 12:35:00,93.84,93.95,93.79,93.8,58652.0,93.84,93.95,93.79,93.8,58652.0
2016-06-14 12:40:00,93.8,93.85,93.72,93.76,48926.0,93.8,93.85,93.72,93.76,48926.0
2016-06-14 12:45:00,93.75,93.91,93.74,93.86,38781.0,93.75,93.91,93.74,93.86,38781.0
2016-06-14 12:50:00,93.87,93.96,93.78,93.81,63908.0,93.87,93.96,93.78,93.81,63908.0
2016-06-14 12:55:00,93.81,93.88,93.65,93.76,63501.0,93.81,93.88,93.65,93.76,63501.0
2016-06-14 13:00:00,93.75,93.8,93.68,93.71,50121.0,93.75,93.8,93.68,93.71,50121.0
2016-06-14 13:05:00,93.71,93.76,93.61,93.65,52517.0,93.71,93.76,93.61,93.65,52517.0
2016-06-14 13:10:00,93.66,93.7,93.58,93.67,62836.0,93.66,93.7,93.58,93.67,62836.0
2016-06-14 13:15:00,93.68,93.84,93.64,93.73,65201.0,93.68,93.84,93.64,93.73,65201.0
2016-06-14 13:20:00,93.74,93.79,93.72,93.78,35640.0,93.74,93.79,93.72,93.78,35640.0
2016-06-14 13:25:00,93.78,93.78,93.62,93.64,46673.0,93.78,93.78,93.62,93.64,46673.0
2016-06-14 13:30:00,93.66,93.8,93.66,93.76,61820.0,93.66,93.8,93.66,93.76,61820.0
2016-06-14 13:35:00,93.76,93.82,93.7,93.72,46027.0,93.76,93.82,93.7,93.72,46027.0
2016-06-14 13:40:00,93.7,93.77,93.61,93.62,46929.0,93.7,93.77,93.61,93.62,46929.0
2016-06-14 13:45:00,93.61,93.7,93.52,93.53,42394.0,93.61,93.7,93.52,93.53,42394.0
2016-06-14 13:50:00,93.54,93.63,93.4,93.43,61032.0,93.54,93.63,93.4,93.43,61032.0
2016-06-14 13:55:00,93.44,93.44,93.31,93.38,47071.0,93.44,93.44,93.31,93.38,47071.0
2016-06-14 14:00:00,93.38,93.47,93.34,93.38,36608.0,93.38,93.47,93.34,93.38,36608.0
2016-06-14 14:05:00,93.4,93.45,93.33,93.38,56633.0,93.4,93.45,93.33,93.38,56633.0
2016-06-14 14:10:00,93.38,93.59,93.33,93.47,64603.0,93.38,93.59,93.33,93.47,64603.0
2016-06-14 14:15:00,93.47,93.62,93.41,93.57,63587.0,93.47,93.62,93.41,93.57,63587.0
2016-06-14 14:20:00,93.57,93.64,93.52,93.61,62615.0,93.57,93.64,93.52,93.61,62615.0
2016-06-14 14:25:00,93.61,93.69,93.55,93.66,71780.0,93.61,93.69,93.55,93.66,71780.0
2016-06-14 14:30:00,93.65,93.67,93.47,93.51,39684.0,93.65,93.67,93.47,93.51,39684.0
2016-06-14 14:35:00,93.51,93.6,93.45,93.6,49525.0,93.51,93.6,93.45,93.6,49525.0
2016-06-14 14:40:00,93.6,93.7,93.57,93.66,40549.0,93.6,93.7,93.57,93.66,40549.0
2016-06-14 14:45:00,93.67,93.74,93.57,93.62,61651.0,93.67,93.74,93.57,93.62,61651.0
2016-06-14 14:50:00,93.62,93.63,93.45,93.49,43490.0,93.62,93.63,93.45,93.49,43490.0
2016-06-14 14:55:00,93.49,93.5,93.27,93.44,75759.0,93.49,93.5,93.27,93.44,75759.0
2016-06-14 15:00:00,93.44,93.64,93.29,93.59,82394.0,93.44,93.64,93.29,93.59,82394.0
2016-06-14 15:05:00,93.59,93.9,93.58,93.83,139450.0,93.59,93.9,93.58,93.83,139450.0
2016-06-14 15:10:00,93.82,93.89,93.71,93.81,81280.0,93.82,93.89,93.71,93.81,81280.0
2016-06-14 15:15:00,93.79,93.89,93.75,93.8,91354.0,93.79,93.89,93.75,93.8,91354.0
2016-06-14 15:20:00,93.8,93.88,93.76,93.79,74174.0,93.8,93.88,93.76,93.79,74174.0
2016-06-14 15:25:00,93.77,93.96,93.72,93.92,116576.0,93.77,93.96,93.72,93.92,116576.0
2016-06-14 15:30:00,93.91,94.02,93.86,93.95,122836.0,93.91,94.02,93.86,93.95,122836.0
2016-06-14 15:35:00,93.96,93.96,93.8,93.94,93612.0,93.96,93.96,93.8,93.94,93612.0
2016-06-14 15:40:00,93.95,93.99,93.88,93.89,103825.0,93.95,93.99,93.88,93.89,103825.0
2016-06-14 15:45:00,93.89,93.91,93.79,93.91,103756.0,93.89,93.91,93.79,93.91,103756.0
2016-06-14 15:50:00,93.91,94.03,93.89,94.03,100893.0,93.91,94.03,93.89,94.03,100893.0
2016-06-14 15:55:00,94.03,94.15,94.01,94.12,247521.0,94.03,94.15,94.01,94.12,247521.0
2016-06-15 09:30:00,94.61,94.63,93.62,93.86,281983.0,94.61,94.63,93.62,93.86,281983.0
2016-06-15 09:35:00,93.84,94.49,93.7,94.44,188068.0,93.84,94.49,93.7,94.44,188068.0
2016-06-15 09:40:00,94.42,94.53,93.6,93.99,225099.0,94.42,94.53,93.6,93.99,225099.0
2016-06-15 09:45:00,94.01,94.32,93.92,94.15,182313.0,94.01,94.32,93.92,94.15,182313.0
2016-06-15 09:50:00,94.15,94.3,93.73,93.92,105888.0,94.15,94.3,93.73,93.92,105888.0
2016-06-15 09:55:00,93.87,94.22,93.82,94.2,89480.0,93.87,94.22,93.82,94.2,89480.0
2016-06-15 10:00:00,94.18,94.48,94.07,94.1,119818.0,94.18,94.48,94.07,94.1,119818.0
2016-06-15 10:05:00,94.1,94.4,94.1,94.26,56112.0,94.1,94.4,94.1,94.26,56112.0
2016-06-15 10:10:00,94.23,94.27,94.0,94.12,65181.0,94.23,94.27,94.0,94.12,65181.0
2016-06-15 10:15:00,94.15,94.17,93.99,94.03,53556.0,94.15,94.17,93.99,94.03,53556.0
2016-06-15 10:20:00,94.05,94.17,93.85,94.0,62878.0,94.05,94.17,93.85,94.0,62878.0
2016-06-15 10:25:00,93.99,94.08,93.65,93.76,150391.0,93.99,94.08,93.65,93.76,150391.0
2016-06-15 10:30:00,93.79,93.87,93.5,93.67,199065.0,93.79,93.87,93.5,93.67,199065.0
2016-06-15 10:35:00,93.66,94.13,93.63,94.12,141960.0,93.66,94.13,93.63,94.12,141960.0
2016-06-15 10:40:00,94.12,94.18,94.04,94.15,100144.0,94.12,94.18,94.04,94.15,100144.0
2016-06-15 10:45:00,94.16,94.23,94.04,94.05,75739.0,94.16,94.23,94.04,94.05,75739.0
2016-06-15 10:50:00,94.08,94.28,94.07,94.23,132616.0,94.08,94.28,94.07,94.23,132616.0
2016-06-15 10:55:00,94.25,94.3,94.16,94.25,75545.0,94.25,94.3,94.16,94.25,75545.0
2016-06-15 11:00:00,94.26,94.36,94.24,94.32,75921.0,94.26,94.36,94.24,94.32,75921.0
2016-06-15 11:05:00,94.31,94.48,94.25,94.41,65716.0,94.31,94.48,94.25,94.41,65716.0
2016-06-15 11:10:00,94.43,94.47,94.29,94.37,67323.0,94.43,94.47,94.29,94.37,67323.0
2016-06-15 11:15:00,94.37,94.46,94.34,94.35,91224.0,94.37,94.46,94.34,94.35,91224.0
2016-06-15 11:20:00,94.38,94.39,94.24,94.33,38381.0,94.38,94.39,94.24,94.33,38381.0
2016-06-15 11:25:00,94.34,94.38,94.15,94.15,51216.0,94.34,94.38,94.15,94.15,51216.0
2016-06-15 11:30:00,94.15,94.23,94.09,94.2,88367.0,94.15,94.23,94.09,94.2,88367.0
2016-06-15 11:35:00,94.19,94.4,94.15,94.25,37478.0,94.19,94.4,94.15,94.25,37478.0
2016-06-15 11:40:00,94.24,94.4,94.22,94.39,61250.0,94.24,94.4,94.22,94.39,61250.0
2016-06-15 11:45:00,94.4,94.55,94.36,94.5,63164.0,94.4,94.55,94.36,94.5,63164.0
2016-06-15 11:50:00,94.51,94.85,94.49,94.83,165027.0,94.51,94.85,94.49,94.83,165027.0
2016-06-15 11:55:00,94.83,94.85,94.7,94.72,71036.0,94.83,94.85,94.7,94.72,71036.0
2016-06-15 12:00:00,94.74,94.74,94.56,94.61,50872.0,94.74,94.74,94.56,94.61,50872.0
2016-06-15 12:05:00,94.6,94.63,94.52,94.53,36177.0,94.6,94.63,94.52,94.53,36177.0
2016-06-15 12:10:00,94.53,94.78,94.52,94.78,38865.0,94.53,94.78,94.52,94.78,38865.0
2016-06-15 12:15:00,94.76,94.83,94.72,94.83,37627.0,94.76,94.83,94.72,94.83,37627.0
2016-06-15 12:20:00,94.85,94.88,94.82,94.87,28330.0,94.85,94.88,94.82,94.87,28330.0
2016-06-15 12:25:00,94.86,94.91,94.82,94.9,49653.0,94.86,94.91,94.82,94.9,49653.0
2016-06-15 12:30:00,94.91,94.95,94.83,94.87,70176.0,94.91,94.95,94.83,94.87,70176.0
2016-06-15 12:35:00,94.87,94.9,94.73,94.78,75637.0,94.87,94.9,94.73,94.78,75637.0
2016-06-15 12:40:00,94.76,94.85,94.73,94.78,60188.0,94.76,94.85,94.73,94.78,60188.0
2016-06-15 12:45:00,94.79,94.93,94.78,94.92,31267.0,94.79,94.93,94.78,94.92,31267.0
2016-06-15 12:50:00,94.92,94.92,94.74,94.78,37152.0,94.92,94.92,94.74,94.78,37152.0
2016-06-15 12:55:00,94.79,94.86,94.66,94.68,35246.0,94.79,94.86,94.66,94.68,35246.0
2016-06-15 13:00:00,94.68,94.81,94.68,94.75,29711.0,94.68,94.81,94.68,94.75,29711.0
2016-06-15 13:05:00,94.72,94.8,94.63,94.74,22823.0,94.72,94.8,94.63,94.74,22823.0
2016-06-15 13:10:00,94.76,94.9,94.69,94.85,41507.0,94.76,94.9,94.69,94.85,41507.0
2016-06-15 13:15:00,94.85,94.97,94.82,94.97,138061.0,94.85,94.97,94.82,94.97,138061.0
2016-06-15 13:20:00,94.95,94.99,94.9,94.94,32070.0,94.95,94.99,94.9,94.94,32070.0
2016-06-15 13:25:00,94.94,94.98,94.89,94.92,21143.0,94.94,94.98,94.89,94.92,21143.0
2016-06-15 13:30:00,94.95,95.04,94.84,95.01,209451.0,94.95,95.04,94.84,95.01,209451.0
2016-06-15 13:35:00,95.0,95.28,94.98,95.23,106385.0,95.0,95.28,94.98,95.23,106385.0
2016-06-15 13:40:00,95.24,95.32,95.18,95.3,50159.0,95.24,95.32,95.18,95.3,50159.0
2016-06-15 13:45:00,95.31,95.43,95.25,95.43,89104.0,95.31,95.43,95.25,95.43,89104.0
2016-06-15 13:50:00,95.41,95.46,95.33,95.36,75066.0,95.41,95.46,95.33,95.36,75066.0
2016-06-15 13:55:00,95.38,95.38,95.16,95.16,44310.0,95.38,95.38,95.16,95.16,44310.0
2016-06-15 14:00:00,95.24,95.38,94.96,95.13,80226.0,95.24,95.38,94.96,95.13,80226.0
2016-06-15 14:05:00,95.14,95.27,94.96,94.98,82756.0,95.14,95.27,94.96,94.98,82756.0
2016-06-15 14:10:00,94.98,95.19,94.87,94.95,134491.0,94.98,95.19,94.87,94.95,134491.0
2016-06-15 14:15:00,94.94,94.98,94.77,94.8,98947.0,94.94,94.98,94.77,94.8,98947.0
2016-06-15 14:20:00,94.82,94.85,94.67,94.75,60618.0,94.82,94.85,94.67,94.75,60618.0
2016-06-15 14:25:00,94.76,94.81,94.61,94.63,39020.0,94.76,94.81,94.61,94.63,39020.0
2016-06-15 14:30:00,94.61,94.71,94.53,94.61,90839.0,94.61,94.71,94.53,94.61,90839.0
2016-06-15 14:35:00,94.61,94.75,94.51,94.57,61156.0,94.61,94.75,94.51,94.57,61156.0
2016-06-15 14:40:00,94.57,94.77,94.55,94.74,44735.0,94.57,94.77,94.55,94.74,44735.0
2016-06-15 14:45:00,94.72,94.88,94.66,94.82,78128.0,94.72,94.88,94.66,94.82,78128.0
2016-06-15 14:50:00,94.82,94.82,94.65,94.68,47097.0,94.82,94.82,94.65,94.68,47097.0
2016-06-15 14:55:00,94.66,94.81,94.65,94.77,22693.0,94.66,94.81,94.65,94.77,22693.0
2016-06-15 15:00:00,94.76,94.84,94.71,94.82,42309.0,94.76,94.84,94.71,94.82,42309.0
2016-06-15 15:05:00,94.81,94.86,94.76,94.8,33755.0,94.81,94.86,94.76,94.8,33755.0
2016-06-15 15:10:00,94.79,94.87,94.74,94.85,37282.0,94.79,94.87,94.74,94.85,37282.0
2016-06-15 15:15:00,94.84,94.84,94.61,94.78,48207.0,94.84,94.84,94.61,94.78,48207.0
2016-06-15 15:20:00,94.8,94.91,94.78,94.87,71269.0,94.8,94.91,94.78,94.87,71269.0
2016-06-15 15:25:00,94.87,94.96,94.81,94.88,59730.0,94.87,94.96,94.81,94.88,59730.0
2016-06-15 15:30:00,94.88,94.9,94.71,94.76,45163.0,94.88,94.9,94.71,94.76,45163.0
2016-06-15 15:35:00,94.75,94.76,94.4,94.41,104256.0,94.75,94.76,94.4,94.41,104256.0
2016-06-15 15:40:00,94.39,94.53,94.3,94.31,139789.0,94.39,94.53,94.3,94.31,139789.0
2016-06-15 15:45:00,94.29,94.42,94.2,94.28,204330.0,94.29,94.42,94.2,94.28,204330.0
2016-06-15 15:50:00,94.28,94.3,94.06,94.08,190215.0,94.28,94.3,94.06,94.08,190215.0
2016-06-15 15:55:00,94.07,94.4,94.06,94.29,308761.0,94.07,94.4,94.06,94.29,308761.0
2016-06-16 09:30:00,94.18,94.88,94.03,94.13,211744.0,94.18,94.88,94.03,94.13,211744.0
2016-06-16 09:35:00,94.09,94.4,93.84,94.3,101644.0,94.09,94.4,93.84,94.3,101644.0
2016-06-16 09:40:00,94.27,94.5,93.93,94.26,183067.0,94.27,94.5,93.93,94.26,183067.0
2016-06-16 09:45:00,94.27,94.74,94.02,94.68,273042.0,94.27,94.74,94.02,94.68,273042.0
2016-06-16 09:50:00,94.66,94.73,94.31,94.54,183934.0,94.66,94.73,94.31,94.54,183934.0
2016-06-16 09:55:00,94.53,94.6,94.3,94.44,149655.0,94.53,94.6,94.3,94.44,149655.0
2016-06-16 10:00:00,94.41,94.42,93.82,93.82,174249.0,94.41,94.42,93.82,93.82,174249.0
2016-06-16 10:05:00,93.82,93.94,93.66,93.91,149137.0,93.82,93.94,93.66,93.91,149137.0
2016-06-16 10:10:00,93.9,93.92,93.6,93.7,129637.0,93.9,93.92,93.6,93.7,129637.0
2016-06-16 10:15:00,93.73,93.95,93.72,93.87,109390.0,93.73,93.95,93.72,93.87,109390.0
2016-06-16 10:20:00,93.83,93.83,93.47,93.59,103072.0,93.83,93.83,93.47,93.59,103072.0
2016-06-16 10:25:00,93.57,93.78,93.55,93.75,93952.0,93.57,93.78,93.55,93.75,93952.0
2016-06-16 10:30:00,93.75,93.81,93.41,93.42,103605.0,93.75,93.81,93.41,93.42,103605.0
2016-06-16 10:35:00,93.41,93.48,93.24,93.32,131950.0,93.41,93.48,93.24,93.32,131950.0
2016-06-16 10:40:00,93.31,93.68,93.29,93.59,94002.0,93.31,93.68,93.29,93.59,94002.0
2016-06-16 10:45:00,93.61,93.7,93.55,93.56,31314.0,93.61,93.7,93.55,93.56,31314.0
2016-06-16 10:50:00,93.56,93.69,93.55,93.69,75625.0,93.56,93.69,93.55,93.69,75625.0
2016-06-16 10:55:00,93.7,93.8,93.67,93.8,61770.0,93.7,93.8,93.67,93.8,61770.0
2016-06-16 11:00:00,93.79,93.81,93.59,93.72,49941.0,93.79,93.81,93.59,93.72,49941.0
2016-06-16 11:05:00,93.74,93.87,93.52,93.55,72077.0,93.74,93.87,93.52,93.55,72077.0
2016-06-16 11:10:00,93.53,93.59,93.45,93.48,63509.0,93.53,93.59,93.45,93.48,63509.0
2016-06-16 11:15:00,93.51,93.51,93.37,93.49,45142.0,93.51,93.51,93.37,93.49,45142.0
2016-06-16 11:20:00,93.49,93.58,93.41,93.43,60821.0,93.49,93.58,93.41,93.43,60821.0
2016-06-16 11:25:00,93.43,93.87,93.32,93.76,115151.0,93.43,93.87,93.32,93.76,115151.0
2016-06-16 11:30:00,93.74,94.13,93.73,94.03,106574.0,93.74,94.13,93.73,94.03,106574.0
2016-06-16 11:35:00,94.03,94.08,93.95,94.05,57282.0,94.03,94.08,93.95,94.05,57282.0
2016-06-16 11:40:00,94.06,94.11,93.76,93.82,93753.0,94.06,94.11,93.76,93.82,93753.0
2016-06-16 11:45:00,93.8,93.85,93.73,93.83,25180.0,93.8,93.85,93.73,93.83,25180.0
2016-06-16 11:50:00,93.81,93.81,93.64,93.81,30857.0,93.81,93.81,93.64,93.81,30857.0
2016-06-16 11:55:00,93.8,93.8,93.65,93.66,32869.0,93.8,93.8,93.65,93.66,32869.0
2016-06-16 12:00:00,93.67,93.75,93.51,93.75,43452.0,93.67,93.75,93.51,93.75,43452.0
2016-06-16 12:05:00,93.74,93.8,93.63,93.63,35562.0,93.74,93.8,93.63,93.63,35562.0
2016-06-16 12:10:00,93.63,93.65,93.45,93.61,71287.0,93.63,93.65,93.45,93.61,71287.0
2016-06-16 12:15:00,93.62,93.91,93.55,93.9,41475.0,93.62,93.91,93.55,93.9,41475.0
2016-06-16 12:20:00,93.92,94.08,93.74,94.02,58770.0,93.92,94.08,93.74,94.02,58770.0
2016-06-16 12:25:00,94.0,94.23,93.94,94.16,76065.0,94.0,94.23,93.94,94.16,76065.0
2016-06-16 12:30:00,94.16,94.22,94.1,94.2,72445.0,94.16,94.22,94.1,94.2,72445.0
2016-06-16 12:35:00,94.19,94.54,94.16,94.46,117051.0,94.19,94.54,94.16,94.46,117051.0
2016-06-16 12:40:00,94.46,94.64,94.36,94.61,103314.0,94.46,94.64,94.36,94.61,103314.0
2016-06-16 12:45:00,94.61,94.64,94.41,94.43,44291.0,94.61,94.64,94.41,94.43,44291.0
2016-06-16 12:50:00,94.46,94.53,94.33,94.41,86252.0,94.46,94.53,94.33,94.41,86252.0
2016-06-16 12:55:00,94.4,94.5,94.33,94.43,42648.0,94.4,94.5,94.33,94.43,42648.0
2016-06-16 13:00:00,94.45,94.74,94.44,94.64,75814.0,94.45,94.74,94.44,94.64,75814.0
2016-06-16 13:05:00,94.64,94.66,94.52,94.64,44673.0,94.64,94.66,94.52,94.64,44673.0
2016-06-16 13:10:00,94.65,94.72,94.55,94.57,54527.0,94.65,94.72,94.55,94.57,54527.0
2016-06-16 13:15:00,94.56,94.69,94.47,94.67,59428.0,94.56,94.69,94.47,94.67,59428.0
2016-06-16 13:20:00,94.66,94.69,94.48,94.57,36186.0,94.66,94.69,94.48,94.57,36186.0
2016-06-16 13:25:00,94.58,94.69,94.46,94.66,56444.0,94.58,94.69,94.46,94.66,56444.0
2016-06-16 13:30:00,94.64,94.7,94.44,94.54,43506.0,94.64,94.7,94.44,94.54,43506.0
2016-06-16 13:35:00,94.56,94.83,94.5,94.79,113972.0,94.56,94.83,94.5,94.79,113972.0
2016-06-16 13:40:00,94.81,94.84,94.69,94.81,67136.0,94.81,94.84,94.69,94.81,67136.0
2016-06-16 13:45:00,94.82,94.82,94.46,94.57,53581.0,94.82,94.82,94.46,94.57,53581.0
2016-06-16 13:50:00,94.56,94.58,94.42,94.5,61347.0,94.56,94.58,94.42,94.5,61347.0
2016-06-16 13:55:00,94.49,94.54,94.4,94.45,26053.0,94.49,94.54,94.4,94.45,26053.0
2016-06-16 14:00:00,94.44,94.59,94.35,94.58,44425.0,94.44,94.59,94.35,94.58,44425.0
2016-06-16 14:05:00,94.57,94.63,94.51,94.57,58025.0,94.57,94.63,94.51,94.57,58025.0
2016-06-16 14:10:00,94.56,94.83,94.52,94.8,83320.0,94.56,94.83,94.52,94.8,83320.0
2016-06-16 14:15:00,94.81,94.86,94.78,94.83,50766.0,94.81,94.86,94.78,94.83,50766.0
2016-06-16 14:20:00,94.85,94.86,94.69,94.75,43731.0,94.85,94.86,94.69,94.75,43731.0
2016-06-16 14:25:00,94.75,94.83,94.64,94.66,52707.0,94.75,94.83,94.64,94.66,52707.0
2016-06-16 14:30:00,94.66,94.79,94.65,94.74,66377.0,94.66,94.79,94.65,94.74,66377.0
2016-06-16 14:35:00,94.74,94.82,94.69,94.74,49725.0,94.74,94.82,94.69,94.74,49725.0
2016-06-16 14:40:00,94.74,94.95,94.7,94.95,69684.0,94.74,94.95,94.7,94.95,69684.0
2016-06-16 14:45:00,94.93,95.15,94.93,95.15,123609.0,94.93,95.15,94.93,95.15,123609.0
2016-06-16 14:50:00,95.15,95.25,95.04,95.17,122101.0,95.15,95.25,95.04,95.17,122101.0
2016-06-16 14:55:00,95.17,95.23,94.98,95.0,59134.0,95.17,95.23,94.98,95.0,59134.0
2016-06-16 15:00:00,95.0,95.18,95.0,95.09,66406.0,95.0,95.18,95.0,95.09,66406.0
2016-06-16 15:05:00,95.09,95.1,94.95,94.97,40132.0,95.09,95.1,94.95,94.97,40132.0
2016-06-16 15:10:00,94.97,95.2,94.96,95.11,54073.0,94.97,95.2,94.96,95.11,54073.0
2016-06-16 15:15:00,95.11,95.14,95.04,95.05,66379.0,95.11,95.14,95.04,95.05,66379.0
2016-06-16 15:20:00,95.06,95.19,95.02,95.18,50105.0,95.06,95.19,95.02,95.18,50105.0
2016-06-16 15:25:00,95.17,95.34,95.15,95.28,92480.0,95.17,95.34,95.15,95.28,92480.0
2016-06-16 15:30:00,95.29,95.43,95.28,95.36,104005.0,95.29,95.43,95.28,95.36,104005.0
2016-06-16 15:35:00,95.37,95.37,95.23,95.33,146303.0,95.37,95.37,95.23,95.33,146303.0
2016-06-16 15:40:00,95.34,95.44,95.32,95.4,125056.0,95.34,95.44,95.32,95.4,125056.0
2016-06-16 15:45:00,95.4,95.5,95.29,95.35,138120.0,95.4,95.5,95.29,95.35,138120.0
2016-06-16 15:50:00,95.35,95.47,95.31,95.47,196283.0,95.35,95.47,95.31,95.47,196283.0
2016-06-16 15:55:00,95.46,95.56,95.38,95.44,332637.0,95.46,95.56,95.38,95.44,332637.0
2016-06-17 09:30:00,95.75,95.77,94.91,95.48,847462.0,95.75,95.77,94.91,95.48,847462.0
2016-06-17 09:35:00,95.48,95.5,94.3,94.46,214868.0,95.48,95.5,94.3,94.46,214868.0
2016-06-17 09:40:00,94.48,94.76,94.45,94.72,173908.0,94.48,94.76,94.45,94.72,173908.0
2016-06-17 09:45:00,94.69,94.93,94.62,94.8,162708.0,94.69,94.93,94.62,94.8,162708.0
2016-06-17 09:50:00,94.8,95.17,94.73,94.82,317368.0,94.8,95.17,94.73,94.82,317368.0
2016-06-17 09:55:00,94.83,94.84,94.35,94.73,263035.0,94.83,94.84,94.35,94.73,263035.0
2016-06-17 10:00:00,94.73,94.88,94.6,94.71,142917.0,94.73,94.88,94.6,94.71,142917.0
2016-06-17 10:05:00,94.7,94.77,94.43,94.47,119404.0,94.7,94.77,94.43,94.47,119404.0
2016-06-17 10:10:00,94.47,94.73,94.47,94.61,94172.0,94.47,94.73,94.47,94.61,94172.0
2016-06-17 10:15:00,94.61,94.73,94.51,94.67,85455.0,94.61,94.73,94.51,94.67,85455.0
2016-06-17 10:20:00,94.66,94.67,94.39,94.39,79960.0,94.66,94.67,94.39,94.39,79960.0
2016-06-17 10:25:00,94.38,94.55,94.35,94.47,96258.0,94.38,94.55,94.35,94.47,96258.0
2016-06-17 10:30:00,94.46,94.46,94.2,94.32,176045.0,94.46,94.46,94.2,94.32,176045.0
2016-06-17 10:35:00,94.32,94.5,94.29,94.48,90677.0,94.32,94.5,94.29,94.48,90677.0
2016-06-17 10:40:00,94.49,94.63,94.47,94.55,106037.0,94.49,94.63,94.47,94.55,106037.0
2016-06-17 10:45:00,94.56,94.83,94.56,94.78,89197.0,94.56,94.83,94.56,94.78,89197.0
2016-06-17 10:50:00,94.76,94.91,94.75,94.9,84854.0,94.76,94.91,94.75,94.9,84854.0
2016-06-17 10:55:00,94.89,94.91,94.75,94.79,59643.0,94.89,94.91,94.75,94.79,59643.0
2016-06-17 11:00:00,94.77,94.82,94.55,94.6,64705.0,94.77,94.82,94.55,94.6,64705.0
2016-06-17 11:05:00,94.61,94.71,94.54,94.61,49421.0,94.61,94.71,94.54,94.61,49421.0
2016-06-17 11:10:00,94.61,94.7,94.58,94.63,91645.0,94.61,94.7,94.58,94.63,91645.0
2016-06-17 11:15:00,94.63,94.88,94.58,94.86,79036.0,94.63,94.88,94.58,94.86,79036.0
2016-06-17 11:20:00,94.87,94.97,94.82,94.88,52768.0,94.87,94.97,94.82,94.88,52768.0
2016-06-17 11:25:00,94.89,94.91,94.65,94.73,44936.0,94.89,94.91,94.65,94.73,44936.0
2016-06-17 11:30:00,94.71,94.74,94.51,94.59,58754.0,94.71,94.74,94.51,94.59,58754.0
2016-06-17 11:35:00,94.57,94.71,94.5,94.65,57866.0,94.57,94.71,94.5,94.65,57866.0
2016-06-17 11:40:00,94.64,94.67,94.55,94.6,44132.0,94.64,94.67,94.55,94.6,44132.0
2016-06-17 11:45:00,94.59,94.64,94.55,94.59,20751.0,94.59,94.64,94.55,94.59,20751.0
2016-06-17 11:50:00,94.61,94.61,94.46,94.46,64992.0,94.61,94.61,94.46,94.46,64992.0
2016-06-17 11:55:00,94.47,94.51,94.33,94.41,42644.0,94.47,94.51,94.33,94.41,42644.0
2016-06-17 12:00:00,94.42,94.66,94.4,94.57,73232.0,94.42,94.66,94.4,94.57,73232.0
2016-06-17 12:05:00,94.58,94.74,94.57,94.66,43502.0,94.58,94.74,94.57,94.66,43502.0
2016-06-17 12:10:00,94.69,94.78,94.59,94.66,33314.0,94.69,94.78,94.59,94.66,33314.0
2016-06-17 12:15:00,94.69,94.71,94.5,94.58,45802.0,94.69,94.71,94.5,94.58,45802.0
2016-06-17 12:20:00,94.59,94.63,94.44,94.5,39768.0,94.59,94.63,94.44,94.5,39768.0
2016-06-17 12:25:00,94.51,94.58,94.46,94.58,31930.0,94.51,94.58,94.46,94.58,31930.0
2016-06-17 12:30:00,94.58,94.59,94.42,94.46,38022.0,94.58,94.59,94.42,94.46,38022.0
2016-06-17 12:35:00,94.44,94.56,94.42,94.49,24587.0,94.44,94.56,94.42,94.49,24587.0
2016-06-17 12:40:00,94.48,94.54,94.45,94.52,24970.0,94.48,94.54,94.45,94.52,24970.0
2016-06-17 12:45:00,94.53,94.53,94.45,94.48,51894.0,94.53,94.53,94.45,94.48,51894.0
2016-06-17 12:50:00,94.5,94.51,94.35,94.48,68694.0,94.5,94.51,94.35,94.48,68694.0
2016-06-17 12:55:00,94.44,94.53,94.4,94.5,64049.0,94.44,94.53,94.4,94.5,64049.0
2016-06-17 13:00:00,94.5,94.5,94.3,94.38,92248.0,94.5,94.5,94.3,94.38,92248.0
2016-06-17 13:05:00,94.37,94.49,94.37,94.48,36281.0,94.37,94.49,94.37,94.48,36281.0
2016-06-17 13:10:00,94.49,94.59,94.44,94.57,83913.0,94.49,94.59,94.44,94.57,83913.0
2016-06-17 13:15:00,94.53,94.64,94.47,94.6,37745.0,94.53,94.64,94.47,94.6,37745.0
2016-06-17 13:20:00,94.61,94.67,94.56,94.57,32879.0,94.61,94.67,94.56,94.57,32879.0
2016-06-17 13:25:00,94.59,94.67,94.56,94.6,27461.0,94.59,94.67,94.56,94.6,27461.0
2016-06-17 13:30:00,94.61,94.65,94.48,94.49,37283.0,94.61,94.65,94.48,94.49,37283.0
2016-06-17 13:35:00,94.5,94.63,94.49,94.58,17077.0,94.5,94.63,94.49,94.58,17077.0
2016-06-17 13:40:00,94.62,94.66,94.55,94.58,34549.0,94.62,94.66,94.55,94.58,34549.0
2016-06-17 13:45:00,94.57,94.63,94.51,94.53,21515.0,94.57,94.63,94.51,94.53,21515.0
2016-06-17 13:50:00,94.54,94.62,94.45,94.48,30503.0,94.54,94.62,94.45,94.48,30503.0
2016-06-17 13:55:00,94.47,94.58,94.45,94.54,42609.0,94.47,94.58,94.45,94.54,42609.0
2016-06-17 14:00:00,94.54,94.57,94.5,94.5,47945.0,94.54,94.57,94.5,94.5,47945.0
2016-06-17 14:05:00,94.51,94.51,94.43,94.5,46872.0,94.51,94.51,94.43,94.5,46872.0
2016-06-17 14:10:00,94.5,94.53,94.45,94.48,22907.0,94.5,94.53,94.45,94.48,22907.0
2016-06-17 14:15:00,94.46,94.57,94.43,94.49,37346.0,94.46,94.57,94.43,94.49,37346.0
2016-06-17 14:20:00,94.47,94.63,94.44,94.59,33936.0,94.47,94.63,94.44,94.59,33936.0
2016-06-17 14:25:00,94.57,94.64,94.47,94.5,43348.0,94.57,94.64,94.47,94.5,43348.0
2016-06-17 14:30:00,94.51,94.63,94.46,94.58,45335.0,94.51,94.63,94.46,94.58,45335.0
2016-06-17 14:35:00,94.55,94.67,94.53,94.67,61978.0,94.55,94.67,94.53,94.67,61978.0
2016-06-17 14:40:00,94.67,94.69,94.57,94.67,73055.0,94.67,94.69,94.57,94.67,73055.0
2016-06-17 14:45:00,94.66,94.67,94.57,94.6,20468.0,94.66,94.67,94.57,94.6,20468.0
2016-06-17 14:50:00,94.58,94.65,94.54,94.59,9722.0,94.58,94.65,94.54,94.59,9722.0
2016-06-17 14:55:00,94.6,94.6,94.47,94.52,25043.0,94.6,94.6,94.47,94.52,25043.0
2016-06-17 15:00:00,94.52,94.61,94.51,94.54,65918.0,94.52,94.61,94.51,94.54,65918.0
2016-06-17 15:05:00,94.56,94.57,94.45,94.47,50272.0,94.56,94.57,94.45,94.47,50272.0
2016-06-17 15:10:00,94.49,94.52,94.43,94.43,43065.0,94.49,94.52,94.43,94.43,43065.0
2016-06-17 15:15:00,94.41,94.46,94.28,94.29,81919.0,94.41,94.46,94.28,94.29,81919.0
2016-06-17 15:20:00,94.32,94.36,94.24,94.34,59188.0,94.32,94.36,94.24,94.34,59188.0
2016-06-17 15:25:00,94.31,94.47,94.31,94.44,54687.0,94.31,94.47,94.31,94.44,54687.0
2016-06-17 15:30:00,94.44,94.48,94.37,94.46,75922.0,94.44,94.48,94.37,94.46,75922.0
2016-06-17 15:35:00,94.47,94.5,94.41,94.43,57299.0,94.47,94.5,94.41,94.43,57299.0
2016-06-17 15:40:00,94.43,94.47,94.31,94.32,158139.0,94.43,94.47,94.31,94.32,158139.0
2016-06-17 15:45:00,94.31,94.37,94.31,94.35,122437.0,94.31,94.37,94.31,94.35,122437.0
2016-06-17 15:50:00,94.35,94.45,94.33,94.39,194945.0,94.35,94.45,94.33,94.39,194945.0
2016-06-17 15:55:00,94.39,94.47,94.33,94.45,329687.0,94.39,94.47,94.33,94.45,329687.0
2016-06-20 09:30:00,95.22,95.34,94.0,94.06,534454.0,95.22,95.34,94.0,94.06,534454.0
2016-06-20 09:35:00,94.03,94.24,93.77,93.84,285954.0,94.03,94.24,93.77,93.84,285954.0
2016-06-20 09:40:00,93.85,94.71,93.85,94.42,328721.0,93.85,94.71,93.85,94.42,328721.0
2016-06-20 09:45:00,94.44,95.08,94.35,95.04,266843.0,94.44,95.08,94.35,95.04,266843.0
2016-06-20 09:50:00,95.05,95.48,94.75,95.38,294485.0,95.05,95.48,94.75,95.38,294485.0
2016-06-20 09:55:00,95.39,95.7,95.31,95.41,232022.0,95.39,95.7,95.31,95.41,232022.0
2016-06-20 10:00:00,95.39,95.86,95.38,95.8,238416.0,95.39,95.86,95.38,95.8,238416.0
2016-06-20 10:05:00,95.82,95.88,95.46,95.52,180949.0,95.82,95.88,95.46,95.52,180949.0
2016-06-20 10:10:00,95.55,95.64,95.33,95.36,167648.0,95.55,95.64,95.33,95.36,167648.0
2016-06-20 10:15:00,95.37,95.4,95.22,95.28,126467.0,95.37,95.4,95.22,95.28,126467.0
2016-06-20 10:20:00,95.28,95.28,95.05,95.15,120303.0,95.28,95.28,95.05,95.15,120303.0
2016-06-20 10:25:00,95.15,95.38,95.14,95.38,82634.0,95.15,95.38,95.14,95.38,82634.0
2016-06-20 10:30:00,95.38,95.67,95.35,95.67,83497.0,95.38,95.67,95.35,95.67,83497.0
2016-06-20 10:35:00,95.67,95.75,95.51,95.6,90470.0,95.67,95.75,95.51,95.6,90470.0
2016-06-20 10:40:00,95.58,95.65,95.31,95.37,102390.0,95.58,95.65,95.31,95.37,102390.0
2016-06-20 10:45:00,95.38,95.59,95.35,95.57,69842.0,95.38,95.59,95.35,95.57,69842.0
2016-06-20 10:50:00,95.57,95.73,95.47,95.72,72742.0,95.57,95.73,95.47,95.72,72742.0
2016-06-20 10:55:00,95.73,95.78,95.56,95.69,96190.0,95.73,95.78,95.56,95.69,96190.0
2016-06-20 11:00:00,95.69,95.79,95.62,95.68,90819.0,95.69,95.79,95.62,95.68,90819.0
2016-06-20 11:05:00,95.67,95.82,95.62,95.82,104337.0,95.67,95.82,95.62,95.82,104337.0
2016-06-20 11:10:00,95.83,95.85,95.7,95.8,51740.0,95.83,95.85,95.7,95.8,51740.0
2016-06-20 11:15:00,95.8,95.8,95.61,95.67,63039.0,95.8,95.8,95.61,95.67,63039.0
2016-06-20 11:20:00,95.68,95.7,95.56,95.63,52810.0,95.68,95.7,95.56,95.63,52810.0
2016-06-20 11:25:00,95.63,95.66,95.47,95.52,97589.0,95.63,95.66,95.47,95.52,97589.0
2016-06-20 11:30:00,95.52,95.53,95.31,95.32,99336.0,95.52,95.53,95.31,95.32,99336.0
2016-06-20 11:35:00,95.33,95.5,95.31,95.45,57494.0,95.33,95.5,95.31,95.45,57494.0
2016-06-20 11:40:00,95.44,95.46,95.17,95.2,80576.0,95.44,95.46,95.17,95.2,80576.0
2016-06-20 11:45:00,95.2,95.34,95.09,95.09,74475.0,95.2,95.34,95.09,95.09,74475.0
2016-06-20 11:50:00,95.11,95.32,95.11,95.13,114798.0,95.11,95.32,95.11,95.13,114798.0
2016-06-20 11:55:00,95.13,95.27,95.11,95.22,57492.0,95.13,95.27,95.11,95.22,57492.0
2016-06-20 12:00:00,95.21,95.25,95.06,95.17,70249.0,95.21,95.25,95.06,95.17,70249.0
2016-06-20 12:05:00,95.16,95.17,95.02,95.04,49913.0,95.16,95.17,95.02,95.04,49913.0
2016-06-20 12:10:00,95.05,95.17,95.03,95.1,80616.0,95.05,95.17,95.03,95.1,80616.0
2016-06-20 12:15:00,95.09,95.23,95.08,95.17,49899.0,95.09,95.23,95.08,95.17,49899.0
2016-06-20 12:20:00,95.18,95.27,95.1,95.23,49152.0,95.18,95.27,95.1,95.23,49152.0
2016-06-20 12:25:00,95.22,95.28,95.07,95.25,48395.0,95.22,95.28,95.07,95.25,48395.0
2016-06-20 12:30:00,95.24,95.3,95.13,95.23,39309.0,95.24,95.3,95.13,95.23,39309.0
2016-06-20 12:35:00,95.23,95.35,95.19,95.28,53240.0,95.23,95.35,95.19,95.28,53240.0
2016-06-20 12:40:00,95.27,95.32,95.14,95.16,47926.0,95.27,95.32,95.14,95.16,47926.0
2016-06-20 12:45:00,95.15,95.17,95.09,95.14,29985.0,95.15,95.17,95.09,95.14,29985.0
2016-06-20 12:50:00,95.13,95.18,95.01,95.07,64427.0,95.13,95.18,95.01,95.07,64427.0
2016-06-20 12:55:00,95.07,95.16,95.02,95.06,36691.0,95.07,95.16,95.02,95.06,36691.0
2016-06-20 13:00:00,95.07,95.08,94.89,94.95,78130.0,95.07,95.08,94.89,94.95,78130.0
2016-06-20 13:05:00,94.93,95.06,94.86,95.02,45741.0,94.93,95.06,94.86,95.02,45741.0
2016-06-20 13:10:00,95.02,95.03,94.74,94.75,48625.0,95.02,95.03,94.74,94.75,48625.0
2016-06-20 13:15:00,94.73,94.8,94.68,94.68,50705.0,94.73,94.8,94.68,94.68,50705.0
2016-06-20 13:20:00,94.67,94.84,94.66,94.83,45538.0,94.67,94.84,94.66,94.83,45538.0
2016-06-20 13:25:00,94.83,94.88,94.69,94.72,77659.0,94.83,94.88,94.69,94.72,77659.0
2016-06-20 13:30:00,94.72,94.77,94.65,94.67,94840.0,94.72,94.77,94.65,94.67,94840.0
2016-06-20 13:35:00,94.67,94.72,94.55,94.57,73145.0,94.67,94.72,94.55,94.57,73145.0
2016-06-20 13:40:00,94.56,94.77,94.56,94.73,57853.0,94.56,94.77,94.56,94.73,57853.0
2016-06-20 13:45:00,94.71,94.78,94.67,94.78,55793.0,94.71,94.78,94.67,94.78,55793.0
2016-06-20 13:50:00,94.76,94.88,94.71,94.73,48306.0,94.76,94.88,94.71,94.73,48306.0
2016-06-20 13:55:00,94.72,94.83,94.67,94.79,119003.0,94.72,94.83,94.67,94.79,119003.0
2016-06-20 14:00:00,94.79,94.79,94.62,94.66,28635.0,94.79,94.79,94.62,94.66,28635.0
2016-06-20 14:05:00,94.67,94.67,94.57,94.59,59408.0,94.67,94.67,94.57,94.59,59408.0
2016-06-20 14:10:00,94.59,94.63,94.52,94.56,93217.0,94.59,94.63,94.52,94.56,93217.0
2016-06-20 14:15:00,94.55,94.61,94.45,94.54,56931.0,94.55,94.61,94.45,94.54,56931.0
2016-06-20 14:20:00,94.53,94.54,94.4,94.52,63199.0,94.53,94.54,94.4,94.52,63199.0
2016-06-20 14:25:00,94.53,94.54,94.38,94.42,141009.0,94.53,94.54,94.38,94.42,141009.0
2016-06-20 14:30:00,94.4,94.42,94.26,94.28,81019.0,94.4,94.42,94.26,94.28,81019.0
2016-06-20 14:35:00,94.28,94.34,94.27,94.34,50186.0,94.28,94.34,94.27,94.34,50186.0
2016-06-20 14:40:00,94.35,94.39,94.26,94.35,56594.0,94.35,94.39,94.26,94.35,56594.0
2016-06-20 14:45:00,94.34,94.54,94.32,94.49,61561.0,94.34,94.54,94.32,94.49,61561.0
2016-06-20 14:50:00,94.49,94.52,94.42,94.42,56408.0,94.49,94.52,94.42,94.42,56408.0
2016-06-20 14:55:00,94.43,94.45,94.33,94.35,57273.0,94.43,94.45,94.33,94.35,57273.0
2016-06-20 15:00:00,94.34,94.41,94.28,94.41,77992.0,94.34,94.41,94.28,94.41,77992.0
2016-06-20 15:05:00,94.41,94.41,94.21,94.29,61544.0,94.41,94.41,94.21,94.29,61544.0
2016-06-20 15:10:00,94.28,94.28,94.11,94.17,67060.0,94.28,94.28,94.11,94.17,67060.0
2016-06-20 15:15:00,94.15,94.18,94.04,94.09,60670.0,94.15,94.18,94.04,94.09,60670.0
2016-06-20 15:20:00,94.09,94.18,94.04,94.14,74982.0,94.09,94.18,94.04,94.14,74982.0
2016-06-20 15:25:00,94.15,94.15,93.9,93.91,125517.0,94.15,94.15,93.9,93.91,125517.0
2016-06-20 15:30:00,93.91,93.97,93.84,93.85,77842.0,93.91,93.97,93.84,93.85,77842.0
2016-06-20 15:35:00,93.85,93.97,93.82,93.9,83871.0,93.85,93.97,93.82,93.9,83871.0
2016-06-20 15:40:00,93.9,94.03,93.87,93.89,99263.0,93.9,94.03,93.87,93.89,99263.0
2016-06-20 15:45:00,93.9,93.93,93.66,93.71,140275.0,93.9,93.93,93.66,93.71,140275.0
2016-06-20 15:50:00,93.71,93.77,93.65,93.65,182918.0,93.71,93.77,93.65,93.65,182918.0
2016-06-20 15:55:00,93.66,93.83,93.65,93.81,345260.0,93.66,93.83,93.65,93.81,345260.0
2016-06-21 09:30:00,93.87,93.88,92.75,93.17,465865.0,93.87,93.88,92.75,93.17,465865.0
2016-06-21 09:35:00,93.28,93.28,92.57,92.87,356639.0,93.28,93.28,92.57,92.87,356639.0
2016-06-21 09:40:00,92.9,92.93,92.48,92.84,461631.0,92.9,92.93,92.48,92.84,461631.0
2016-06-21 09:45:00,92.84,93.17,92.58,92.68,386748.0,92.84,93.17,92.58,92.68,386748.0
2016-06-21 09:50:00,92.7,92.74,92.4,92.56,323212.0,92.7,92.74,92.4,92.56,323212.0
2016-06-21 09:55:00,92.56,92.66,92.15,92.25,273742.0,92.56,92.66,92.15,92.25,273742.0
2016-06-21 10:00:00,92.22,92.32,91.6,91.8,578352.0,92.22,92.32,91.6,91.8,578352.0
2016-06-21 10:05:00,91.8,92.01,91.7,91.75,303116.0,91.8,92.01,91.7,91.75,303116.0
2016-06-21 10:10:00,91.75,92.18,91.64,92.14,344102.0,91.75,92.18,91.64,92.14,344102.0
2016-06-21 10:15:00,92.14,92.34,91.9,92.08,304383.0,92.14,92.34,91.9,92.08,304383.0
2016-06-21 10:20:00,92.06,92.06,91.68,91.92,242941.0,92.06,92.06,91.68,91.92,242941.0
2016-06-21 10:25:00,91.93,92.15,91.87,92.03,142798.0,91.93,92.15,91.87,92.03,142798.0
2016-06-21 10:30:00,92.05,92.26,91.98,92.06,142176.0,92.05,92.26,91.98,92.06,142176.0
2016-06-21 10:35:00,92.07,92.25,91.95,91.97,127627.0,92.07,92.25,91.95,91.97,127627.0
2016-06-21 10:40:00,91.97,92.01,91.72,91.74,141747.0,91.97,92.01,91.72,91.74,141747.0
2016-06-21 10:45:00,91.74,91.8,91.52,91.56,255704.0,91.74,91.8,91.52,91.56,255704.0
2016-06-21 10:50:00,91.56,91.81,91.51,91.77,178876.0,91.56,91.81,91.51,91.77,178876.0
2016-06-21 10:55:00,91.74,91.78,91.29,91.3,294100.0,91.74,91.78,91.29,91.3,294100.0
2016-06-21 11:00:00,91.29,91.52,91.29,91.38,226976.0,91.29,91.52,91.29,91.38,226976.0
2016-06-21 11:05:00,91.4,91.68,91.4,91.57,168868.0,91.4,91.68,91.4,91.57,168868.0
2016-06-21 11:10:00,91.58,91.64,91.41,91.45,169875.0,91.58,91.64,91.41,91.45,169875.0
2016-06-21 11:15:00,91.45,91.55,91.33,91.43,268292.0,91.45,91.55,91.33,91.43,268292.0
2016-06-21 11:20:00,91.44,91.5,91.22,91.25,220186.0,91.44,91.5,91.22,91.25,220186.0
2016-06-21 11:25:00,91.25,91.3,91.16,91.26,218035.0,91.25,91.3,91.16,91.26,218035.0
2016-06-21 11:30:00,91.26,91.27,90.94,91.0,268546.0,91.26,91.27,90.94,91.0,268546.0
2016-06-21 11:35:00,90.98,91.27,90.97,91.27,180422.0,90.98,91.27,90.97,91.27,180422.0
2016-06-21 11:40:00,91.27,91.35,91.18,91.23,97451.0,91.27,91.35,91.18,91.23,97451.0
2016-06-21 11:45:00,91.22,91.23,91.03,91.1,77127.0,91.22,91.23,91.03,91.1,77127.0
2016-06-21 11:50:00,91.1,91.1,90.84,90.98,150377.0,91.1,91.1,90.84,90.98,150377.0
2016-06-21 11:55:00,90.94,91.3,90.93,91.18,148925.0,90.94,91.3,90.93,91.18,148925.0
2016-06-21 12:00:00,91.2,91.43,91.15,91.41,156826.0,91.2,91.43,91.15,91.41,156826.0
2016-06-21 12:05:00,91.41,91.41,91.27,91.3,97388.0,91.41,91.41,91.27,91.3,97388.0
2016-06-21 12:10:00,91.29,91.53,91.28,91.52,110960.0,91.29,91.53,91.28,91.52,110960.0
2016-06-21 12:15:00,91.52,91.6,91.45,91.52,142280.0,91.52,91.6,91.45,91.52,142280.0
2016-06-21 12:20:00,91.52,91.58,91.43,91.58,81125.0,91.52,91.58,91.43,91.58,81125.0
2016-06-21 12:25:00,91.58,91.67,91.52,91.62,127592.0,91.58,91.67,91.52,91.62,127592.0
2016-06-21 12:30:00,91.61,91.66,91.51,91.54,104925.0,91.61,91.66,91.51,91.54,104925.0
2016-06-21 12:35:00,91.54,91.63,91.32,91.33,74418.0,91.54,91.63,91.32,91.33,74418.0
2016-06-21 12:40:00,91.34,91.49,91.32,91.44,86972.0,91.34,91.49,91.32,91.44,86972.0
2016-06-21 12:45:00,91.44,91.47,91.28,91.43,78777.0,91.44,91.47,91.28,91.43,78777.0
2016-06-21 12:50:00,91.43,91.45,91.3,91.3,50074.0,91.43,91.45,91.3,91.3,50074.0
2016-06-21 12:55:00,91.31,91.37,91.26,91.33,49357.0,91.31,91.37,91.26,91.33,49357.0
2016-06-21 13:00:00,91.33,91.45,91.32,91.36,78786.0,91.33,91.45,91.32,91.36,78786.0
2016-06-21 13:05:00,91.34,91.48,91.3,91.35,40610.0,91.34,91.48,91.3,91.35,40610.0
2016-06-21 13:10:00,91.35,91.35,91.01,91.03,211057.0,91.35,91.35,91.01,91.03,211057.0
2016-06-21 13:15:00,91.03,91.17,90.96,91.1,136850.0,91.03,91.17,90.96,91.1,136850.0
2016-06-21 13:20:00,91.08,91.09,90.87,90.91,114549.0,91.08,91.09,90.87,90.91,114549.0
2016-06-21 13:25:00,90.9,91.01,90.87,90.98,94070.0,90.9,91.01,90.87,90.98,94070.0
2016-06-21 13:30:00,90.98,91.09,90.91,90.97,138699.0,90.98,91.09,90.91,90.97,138699.0
2016-06-21 13:35:00,90.95,90.96,90.77,90.92,137319.0,90.95,90.96,90.77,90.92,137319.0
2016-06-21 13:40:00,90.9,91.03,90.81,91.01,68869.0,90.9,91.03,90.81,91.01,68869.0
2016-06-21 13:45:00,91.01,91.14,90.9,91.04,128171.0,91.01,91.14,90.9,91.04,128171.0
2016-06-21 13:50:00,91.05,91.13,91.0,91.09,78262.0,91.05,91.13,91.0,91.09,78262.0
2016-06-21 13:55:00,91.1,91.23,91.03,91.11,125754.0,91.1,91.23,91.03,91.11,125754.0
2016-06-21 14:00:00,91.12,91.13,90.9,91.01,132765.0,91.12,91.13,90.9,91.01,132765.0
2016-06-21 14:05:00,91.01,91.01,90.83,90.95,112338.0,91.01,91.01,90.83,90.95,112338.0
2016-06-21 14:10:00,90.95,91.07,90.86,90.93,92537.0,90.95,91.07,90.86,90.93,92537.0
2016-06-21 14:15:00,90.93,91.01,90.82,90.82,126173.0,90.93,91.01,90.82,90.82,126173.0
2016-06-21 14:20:00,90.82,90.92,90.8,90.92,99885.0,90.82,90.92,90.8,90.92,99885.0
2016-06-21 14:25:00,90.91,90.97,90.84,90.93,69674.0,90.91,90.97,90.84,90.93,69674.0
2016-06-21 14:30:00,90.91,91.04,90.89,90.95,104243.0,90.91,91.04,90.89,90.95,104243.0
2016-06-21 14:35:00,90.93,91.19,90.93,91.17,130082.0,90.93,91.19,90.93,91.17,130082.0
2016-06-21 14:40:00,91.16,91.17,90.96,91.01,71089.0,91.16,91.17,90.96,91.01,71089.0
2016-06-21 14:45:00,91.01,91.15,91.01,91.04,85414.0,91.01,91.15,91.01,91.04,85414.0
2016-06-21 14:50:00,91.04,91.1,90.98,91.0,83441.0,91.04,91.1,90.98,91.0,83441.0
2016-06-21 14:55:00,91.01,91.09,90.99,91.02,93579.0,91.01,91.09,90.99,91.02,93579.0
2016-06-21 15:00:00,91.03,91.09,90.95,90.98,96578.0,91.03,91.09,90.95,90.98,96578.0
2016-06-21 15:05:00,90.99,91.13,90.95,91.05,123864.0,90.99,91.13,90.95,91.05,123864.0
2016-06-21 15:10:00,91.05,91.17,91.04,91.16,127010.0,91.05,91.17,91.04,91.16,127010.0
2016-06-21 15:15:00,91.16,91.41,91.16,91.35,212427.0,91.16,91.41,91.16,91.35,212427.0
2016-06-21 15:20:00,91.35,91.36,91.21,91.28,105759.0,91.35,91.36,91.21,91.28,105759.0
2016-06-21 15:25:00,91.29,91.38,91.2,91.28,131132.0,91.29,91.38,91.2,91.28,131132.0
2016-06-21 15:30:00,91.27,91.44,91.27,91.41,167814.0,91.27,91.44,91.27,91.41,167814.0
2016-06-21 15:35:00,91.4,91.59,91.36,91.37,283658.0,91.4,91.59,91.36,91.37,283658.0
2016-06-21 15:40:00,91.36,91.38,90.98,91.11,247041.0,91.36,91.38,90.98,91.11,247041.0
2016-06-21 15:45:00,91.11,91.26,91.05,91.06,208573.0,91.11,91.26,91.05,91.06,208573.0
2016-06-21 15:50:00,91.06,91.17,90.96,91.0,320903.0,91.06,91.17,90.96,91.0,320903.0
2016-06-21 15:55:00,91.01,91.12,90.88,90.99,609333.0,91.01,91.12,90.88,90.99,609333.0
2016-06-22 09:30:00,90.78,91.57,90.33,91.4,393618.0,90.78,91.57,90.33,91.4,393618.0
2016-06-22 09:35:00,91.43,91.78,91.15,91.66,294001.0,91.43,91.78,91.15,91.66,294001.0
2016-06-22 09:40:00,91.76,91.9,91.4,91.42,210758.0,91.76,91.9,91.4,91.42,210758.0
2016-06-22 09:45:00,91.42,91.5,90.96,91.01,417519.0,91.42,91.5,90.96,91.01,417519.0
2016-06-22 09:50:00,91.01,91.09,90.43,90.63,374880.0,91.01,91.09,90.43,90.63,374880.0
2016-06-22 09:55:00,90.64,90.78,90.41,90.42,148263.0,90.64,90.78,90.41,90.42,148263.0
2016-06-22 10:00:00,90.43,90.81,90.21,90.69,293781.0,90.43,90.81,90.21,90.69,293781.0
2016-06-22 10:05:00,90.68,90.81,90.44,90.67,156408.0,90.68,90.81,90.44,90.67,156408.0
2016-06-22 10:10:00,90.67,90.82,90.58,90.77,177748.0,90.67,90.82,90.58,90.77,177748.0
2016-06-22 10:15:00,90.79,90.93,90.57,90.88,136064.0,90.79,90.93,90.57,90.88,136064.0
2016-06-22 10:20:00,90.89,90.9,90.64,90.65,65144.0,90.89,90.9,90.64,90.65,65144.0
2016-06-22 10:25:00,90.67,90.77,90.64,90.76,75207.0,90.67,90.77,90.64,90.76,75207.0
2016-06-22 10:30:00,90.75,90.86,90.66,90.86,105410.0,90.75,90.86,90.66,90.86,105410.0
2016-06-22 10:35:00,90.86,90.95,90.74,90.84,119306.0,90.86,90.95,90.74,90.84,119306.0
2016-06-22 10:40:00,90.85,91.19,90.82,91.04,178354.0,90.85,91.19,90.82,91.04,178354.0
2016-06-22 10:45:00,91.05,91.16,90.97,91.13,86678.0,91.05,91.16,90.97,91.13,86678.0
2016-06-22 10:50:00,91.13,91.48,91.13,91.37,184644.0,91.13,91.48,91.13,91.37,184644.0
2016-06-22 10:55:00,91.37,91.37,91.22,91.27,89774.0,91.37,91.37,91.22,91.27,89774.0
2016-06-22 11:00:00,91.29,91.29,91.19,91.26,80921.0,91.29,91.29,91.19,91.26,80921.0
2016-06-22 11:05:00,91.28,91.33,91.17,91.32,104770.0,91.28,91.33,91.17,91.32,104770.0
2016-06-22 11:10:00,91.31,91.66,91.29,91.64,111402.0,91.31,91.66,91.29,91.64,111402.0
2016-06-22 11:15:00,91.63,91.84,91.57,91.83,94298.0,91.63,91.84,91.57,91.83,94298.0
2016-06-22 11:20:00,91.83,91.98,91.83,91.87,121194.0,91.83,91.98,91.83,91.87,121194.0
2016-06-22 11:25:00,91.88,91.88,91.7,91.77,72265.0,91.88,91.88,91.7,91.77,72265.0
2016-06-22 11:30:00,91.77,91.77,91.23,91.26,144953.0,91.77,91.77,91.23,91.26,144953.0
2016-06-22 11:35:00,91.26,91.54,91.2,91.5,118545.0,91.26,91.54,91.2,91.5,118545.0
2016-06-22 11:40:00,91.51,91.51,91.35,91.46,55373.0,91.51,91.51,91.35,91.46,55373.0
2016-06-22 11:45:00,91.46,91.53,91.43,91.5,38513.0,91.46,91.53,91.43,91.5,38513.0
2016-06-22 11:50:00,91.5,91.61,91.4,91.56,87699.0,91.5,91.61,91.4,91.56,87699.0
2016-06-22 11:55:00,91.56,91.61,91.47,91.56,38087.0,91.56,91.61,91.47,91.56,38087.0
2016-06-22 12:00:00,91.54,91.56,91.33,91.36,51229.0,91.54,91.56,91.33,91.36,51229.0
2016-06-22 12:05:00,91.37,91.38,91.11,91.22,76409.0,91.37,91.38,91.11,91.22,76409.0
2016-06-22 12:10:00,91.2,91.29,91.18,91.21,32411.0,91.2,91.29,91.18,91.21,32411.0
2016-06-22 12:15:00,91.21,91.21,90.9,90.9,55408.0,91.21,91.21,90.9,90.9,55408.0
2016-06-22 12:20:00,90.9,90.91,90.65,90.65,85124.0,90.9,90.91,90.65,90.65,85124.0
2016-06-22 12:25:00,90.66,90.79,90.62,90.67,61794.0,90.66,90.79,90.62,90.67,61794.0
2016-06-22 12:30:00,90.67,90.78,90.64,90.67,49700.0,90.67,90.78,90.64,90.67,49700.0
2016-06-22 12:35:00,90.67,90.71,90.6,90.71,44919.0,90.67,90.71,90.6,90.71,44919.0
2016-06-22 12:40:00,90.71,90.82,90.64,90.71,62720.0,90.71,90.82,90.64,90.71,62720.0
2016-06-22 12:45:00,90.72,90.72,90.53,90.63,67152.0,90.72,90.72,90.53,90.63,67152.0
2016-06-22 12:50:00,90.65,90.75,90.62,90.69,48012.0,90.65,90.75,90.62,90.69,48012.0
2016-06-22 12:55:00,90.69,90.8,90.61,90.76,45296.0,90.69,90.8,90.61,90.76,45296.0
2016-06-22 13:00:00,90.77,90.77,90.57,90.62,55147.0,90.77,90.77,90.57,90.62,55147.0
2016-06-22 13:05:00,90.64,90.68,90.45,90.45,73963.0,90.64,90.68,90.45,90.45,73963.0
2016-06-22 13:10:00,90.44,90.5,90.39,90.44,75880.0,90.44,90.5,90.39,90.44,75880.0
2016-06-22 13:15:00,90.44,90.54,90.41,90.47,77878.0,90.44,90.54,90.41,90.47,77878.0
2016-06-22 13:20:00,90.46,90.5,90.4,90.44,67815.0,90.46,90.5,90.4,90.44,67815.0
2016-06-22 13:25:00,90.43,90.6,90.43,90.55,82315.0,90.43,90.6,90.43,90.55,82315.0
2016-06-22 13:30:00,90.55,90.71,90.55,90.69,51536.0,90.55,90.71,90.55,90.69,51536.0
2016-06-22 13:35:00,90.71,90.85,90.67,90.81,62656.0,90.71,90.85,90.67,90.81,62656.0
2016-06-22 13:40:00,90.83,90.85,90.63,90.7,50567.0,90.83,90.85,90.63,90.7,50567.0
2016-06-22 13:45:00,90.69,90.69,90.62,90.65,31480.0,90.69,90.69,90.62,90.65,31480.0
2016-06-22 13:50:00,90.64,90.9,90.62,90.87,56323.0,90.64,90.9,90.62,90.87,56323.0
2016-06-22 13:55:00,90.85,90.95,90.85,90.94,75839.0,90.85,90.95,90.85,90.94,75839.0
2016-06-22 14:00:00,90.94,91.01,90.91,90.92,68427.0,90.94,91.01,90.91,90.92,68427.0
2016-06-22 14:05:00,90.93,91.02,90.86,90.88,56098.0,90.93,91.02,90.86,90.88,56098.0
2016-06-22 14:10:00,90.87,90.89,90.77,90.83,29482.0,90.87,90.89,90.77,90.83,29482.0
2016-06-22 14:15:00,90.81,90.89,90.71,90.72,38973.0,90.81,90.89,90.71,90.72,38973.0
2016-06-22 14:20:00,90.7,90.72,90.53,90.65,50153.0,90.7,90.72,90.53,90.65,50153.0
2016-06-22 14:25:00,90.65,90.69,90.62,90.64,27927.0,90.65,90.69,90.62,90.64,27927.0
2016-06-22 14:30:00,90.63,90.63,90.5,90.54,34649.0,90.63,90.63,90.5,90.54,34649.0
2016-06-22 14:35:00,90.54,90.55,90.3,90.4,113513.0,90.54,90.55,90.3,90.4,113513.0
2016-06-22 14:40:00,90.39,90.44,90.36,90.43,31038.0,90.39,90.44,90.36,90.43,31038.0
2016-06-22 14:45:00,90.43,90.48,90.33,90.35,60414.0,90.43,90.48,90.33,90.35,60414.0
2016-06-22 14:50:00,90.34,90.36,90.25,90.31,90479.0,90.34,90.36,90.25,90.31,90479.0
2016-06-22 14:55:00,90.32,90.36,90.26,90.29,40803.0,90.32,90.36,90.26,90.29,40803.0
2016-06-22 15:00:00,90.29,90.46,90.28,90.42,65919.0,90.29,90.46,90.28,90.42,65919.0
2016-06-22 15:05:00,90.42,90.47,90.28,90.28,62162.0,90.42,90.47,90.28,90.28,62162.0
2016-06-22 15:10:00,90.28,90.3,90.1,90.13,112934.0,90.28,90.3,90.1,90.13,112934.0
2016-06-22 15:15:00,90.11,90.24,89.9,89.9,212471.0,90.11,90.24,89.9,89.9,212471.0
2016-06-22 15:20:00,89.9,89.96,89.83,89.92,155192.0,89.9,89.96,89.83,89.92,155192.0
2016-06-22 15:25:00,89.92,89.94,89.77,89.83,99885.0,89.92,89.94,89.77,89.83,99885.0
2016-06-22 15:30:00,89.81,90.01,89.81,90.01,153249.0,89.81,90.01,89.81,90.01,153249.0
2016-06-22 15:35:00,90.0,90.13,89.96,90.13,93401.0,90.0,90.13,89.96,90.13,93401.0
2016-06-22 15:40:00,90.14,90.18,90.04,90.06,110476.0,90.14,90.18,90.04,90.06,110476.0
2016-06-22 15:45:00,90.05,90.09,89.9,89.97,113050.0,90.05,90.09,89.9,89.97,113050.0
2016-06-22 15:50:00,89.96,90.03,89.86,90.01,161206.0,89.96,90.03,89.86,90.01,161206.0
2016-06-22 15:55:00,90.02,90.04,89.91,90.0,242254.0,90.02,90.04,89.91,90.0,242254.0
2016-06-23 09:30:00,90.62,90.99,89.56,89.65,456933.0,90.62,90.99,89.56,89.65,456933.0
2016-06-23 09:35:00,89.66,89.79,88.53,88.75,628601.0,89.66,89.79,88.53,88.75,628601.0
2016-06-23 09:40:00,88.71,88.93,88.15,88.6,586467.0,88.71,88.93,88.15,88.6,586467.0
2016-06-23 09:45:00,88.6,88.95,88.56,88.84,348123.0,88.6,88.95,88.56,88.84,348123.0
2016-06-23 09:50:00,88.84,89.14,88.71,88.87,382988.0,88.84,89.14,88.71,88.87,382988.0
2016-06-23 09:55:00,88.87,89.27,88.85,89.27,251826.0,88.87,89.27,88.85,89.27,251826.0
2016-06-23 10:00:00,89.27,89.87,89.23,89.78,363453.0,89.27,89.87,89.23,89.78,363453.0
2016-06-23 10:05:00,89.78,89.97,89.61,89.78,201488.0,89.78,89.97,89.61,89.78,201488.0
2016-06-23 10:10:00,89.78,90.05,89.76,89.86,163789.0,89.78,90.05,89.76,89.86,163789.0
2016-06-23 10:15:00,89.9,90.05,89.73,89.94,240155.0,89.9,90.05,89.73,89.94,240155.0
2016-06-23 10:20:00,89.95,90.39,89.9,90.29,219192.0,89.95,90.39,89.9,90.29,219192.0
2016-06-23 10:25:00,90.29,90.5,90.22,90.42,169011.0,90.29,90.5,90.22,90.42,169011.0
2016-06-23 10:30:00,90.41,90.42,90.22,90.35,128285.0,90.41,90.42,90.22,90.35,128285.0
2016-06-23 10:35:00,90.36,90.38,90.15,90.21,83949.0,90.36,90.38,90.15,90.21,83949.0
2016-06-23 10:40:00,90.21,90.28,90.13,90.14,98588.0,90.21,90.28,90.13,90.14,98588.0
2016-06-23 10:45:00,90.14,90.29,90.06,90.27,94957.0,90.14,90.29,90.06,90.27,94957.0
2016-06-23 10:50:00,90.26,90.82,90.25,90.8,203729.0,90.26,90.82,90.25,90.8,203729.0
2016-06-23 10:55:00,90.8,90.81,90.64,90.72,88907.0,90.8,90.81,90.64,90.72,88907.0
2016-06-23 11:00:00,90.73,90.75,90.55,90.6,70835.0,90.73,90.75,90.55,90.6,70835.0
2016-06-23 11:05:00,90.6,90.7,90.59,90.64,60261.0,90.6,90.7,90.59,90.64,60261.0
2016-06-23 11:10:00,90.64,90.66,90.5,90.62,62456.0,90.64,90.66,90.5,90.62,62456.0
2016-06-23 11:15:00,90.62,90.84,90.62,90.76,116609.0,90.62,90.84,90.62,90.76,116609.0
2016-06-23 11:20:00,90.77,90.9,90.74,90.89,80724.0,90.77,90.9,90.74,90.89,80724.0
2016-06-23 11:25:00,90.89,91.14,90.83,91.14,161966.0,90.89,91.14,90.83,91.14,161966.0
2016-06-23 11:30:00,91.15,91.19,90.96,91.04,123270.0,91.15,91.19,90.96,91.04,123270.0
2016-06-23 11:35:00,91.07,91.09,90.9,90.92,70661.0,91.07,91.09,90.9,90.92,70661.0
2016-06-23 11:40:00,90.92,90.97,90.8,90.83,96353.0,90.92,90.97,90.8,90.83,96353.0
2016-06-23 11:45:00,90.81,90.85,90.74,90.83,89506.0,90.81,90.85,90.74,90.83,89506.0
2016-06-23 11:50:00,90.83,91.06,90.81,91.05,148220.0,90.83,91.06,90.81,91.05,148220.0
2016-06-23 11:55:00,91.05,91.14,91.03,91.12,120427.0,91.05,91.14,91.03,91.12,120427.0
2016-06-23 12:00:00,91.11,91.25,91.05,91.08,109908.0,91.11,91.25,91.05,91.08,109908.0
2016-06-23 12:05:00,91.09,91.24,90.99,91.12,65794.0,91.09,91.24,90.99,91.12,65794.0
2016-06-23 12:10:00,91.12,91.16,91.08,91.13,48784.0,91.12,91.16,91.08,91.13,48784.0
2016-06-23 12:15:00,91.11,91.13,90.93,90.98,76180.0,91.11,91.13,90.93,90.98,76180.0
2016-06-23 12:20:00,90.97,91.03,90.94,90.96,49759.0,90.97,91.03,90.94,90.96,49759.0
2016-06-23 12:25:00,90.95,91.0,90.88,90.94,42437.0,90.95,91.0,90.88,90.94,42437.0
2016-06-23 12:30:00,90.93,91.1,90.9,91.1,57000.0,90.93,91.1,90.9,91.1,57000.0
2016-06-23 12:35:00,91.1,91.18,91.03,91.09,109735.0,91.1,91.18,91.03,91.09,109735.0
2016-06-23 12:40:00,91.09,91.09,90.91,90.96,54599.0,91.09,91.09,90.91,90.96,54599.0
2016-06-23 12:45:00,90.96,90.99,90.83,90.93,54166.0,90.96,90.99,90.83,90.93,54166.0
2016-06-23 12:50:00,90.94,91.1,90.91,91.06,79435.0,90.94,91.1,90.91,91.06,79435.0
2016-06-23 12:55:00,91.06,91.1,91.0,91.08,39211.0,91.06,91.1,91.0,91.08,39211.0
2016-06-23 13:00:00,91.09,91.09,91.02,91.02,20178.0,91.09,91.09,91.02,91.02,20178.0
2016-06-23 13:05:00,91.02,91.04,90.94,91.04,34036.0,91.02,91.04,90.94,91.04,34036.0
2016-06-23 13:10:00,91.04,91.1,91.0,91.08,40521.0,91.04,91.1,91.0,91.08,40521.0
2016-06-23 13:15:00,91.08,91.42,91.05,91.42,116092.0,91.08,91.42,91.05,91.42,116092.0
2016-06-23 13:20:00,91.4,91.64,91.4,91.6,163579.0,91.4,91.64,91.4,91.6,163579.0
2016-06-23 13:25:00,91.59,91.67,91.55,91.63,94558.0,91.59,91.67,91.55,91.63,94558.0
2016-06-23 13:30:00,91.64,91.68,91.44,91.44,75024.0,91.64,91.68,91.44,91.44,75024.0
2016-06-23 13:35:00,91.44,91.45,91.22,91.26,128171.0,91.44,91.45,91.22,91.26,128171.0
2016-06-23 13:40:00,91.27,91.38,91.23,91.34,60133.0,91.27,91.38,91.23,91.34,60133.0
2016-06-23 13:45:00,91.35,91.42,91.31,91.37,51832.0,91.35,91.42,91.31,91.37,51832.0
2016-06-23 13:50:00,91.36,91.49,91.31,91.47,41843.0,91.36,91.49,91.31,91.47,41843.0
2016-06-23 13:55:00,91.47,91.64,91.46,91.58,72277.0,91.47,91.64,91.46,91.58,72277.0
2016-06-23 14:00:00,91.57,91.58,91.4,91.54,74921.0,91.57,91.58,91.4,91.54,74921.0
2016-06-23 14:05:00,91.53,91.54,91.41,91.48,63609.0,91.53,91.54,91.41,91.48,63609.0
2016-06-23 14:10:00,91.46,91.53,91.45,91.46,47424.0,91.46,91.53,91.45,91.46,47424.0
2016-06-23 14:15:00,91.46,91.5,91.42,91.43,39789.0,91.46,91.5,91.42,91.43,39789.0
2016-06-23 14:20:00,91.44,91.48,91.3,91.31,56819.0,91.44,91.48,91.3,91.31,56819.0
2016-06-23 14:25:00,91.32,91.37,91.31,91.33,46962.0,91.32,91.37,91.31,91.33,46962.0
2016-06-23 14:30:00,91.32,91.49,91.31,91.49,51235.0,91.32,91.49,91.31,91.49,51235.0
2016-06-23 14:35:00,91.48,91.5,91.41,91.45,36117.0,91.48,91.5,91.41,91.45,36117.0
2016-06-23 14:40:00,91.44,91.45,91.33,91.39,36331.0,91.44,91.45,91.33,91.39,36331.0
2016-06-23 14:45:00,91.38,91.5,91.36,91.48,43749.0,91.38,91.5,91.36,91.48,43749.0
2016-06-23 14:50:00,91.46,91.51,91.43,91.49,69865.0,91.46,91.51,91.43,91.49,69865.0
2016-06-23 14:55:00,91.49,91.5,91.44,91.45,40054.0,91.49,91.5,91.44,91.45,40054.0
2016-06-23 15:00:00,91.46,91.48,91.36,91.37,66245.0,91.46,91.48,91.36,91.37,66245.0
2016-06-23 15:05:00,91.38,91.41,91.28,91.3,141739.0,91.38,91.41,91.28,91.3,141739.0
2016-06-23 15:10:00,91.3,91.35,91.22,91.35,81865.0,91.3,91.35,91.22,91.35,81865.0
2016-06-23 15:15:00,91.35,91.37,91.26,91.3,75945.0,91.35,91.37,91.26,91.3,75945.0
2016-06-23 15:20:00,91.31,91.31,91.14,91.16,96648.0,91.31,91.31,91.14,91.16,96648.0
2016-06-23 15:25:00,91.15,91.19,91.01,91.08,127864.0,91.15,91.19,91.01,91.08,127864.0
2016-06-23 15:30:00,91.08,91.23,91.03,91.22,69170.0,91.08,91.23,91.03,91.22,69170.0
2016-06-23 15:35:00,91.22,91.23,91.1,91.14,59743.0,91.22,91.23,91.1,91.14,59743.0
2016-06-23 15:40:00,91.14,91.43,91.13,91.42,139452.0,91.14,91.43,91.13,91.42,139452.0
2016-06-23 15:45:00,91.42,91.49,91.38,91.48,133582.0,91.42,91.49,91.38,91.48,133582.0
2016-06-23 15:50:00,91.48,91.64,91.47,91.59,150327.0,91.48,91.64,91.47,91.59,150327.0
2016-06-23 15:55:00,91.6,91.65,91.53,91.65,272370.0,91.6,91.65,91.53,91.65,272370.0
2016-06-24 09:30:00,87.53,88.5,87.21,88.48,700491.0,87.53,88.5,87.21,88.48,700491.0
2016-06-24 09:35:00,88.4,89.59,88.35,89.45,405331.0,88.4,89.59,88.35,89.45,405331.0
2016-06-24 09:40:00,89.48,90.49,89.35,89.89,386043.0,89.48,90.49,89.35,89.89,386043.0
2016-06-24 09:45:00,89.91,89.97,88.88,89.05,343523.0,89.91,89.97,88.88,89.05,343523.0
2016-06-24 09:50:00,89.06,89.44,88.77,89.31,244801.0,89.06,89.44,88.77,89.31,244801.0
2016-06-24 09:55:00,89.31,89.6,89.1,89.4,274807.0,89.31,89.6,89.1,89.4,274807.0
2016-06-24 10:00:00,89.45,89.84,89.27,89.74,265622.0,89.45,89.84,89.27,89.74,265622.0
2016-06-24 10:05:00,89.77,89.89,89.54,89.73,215012.0,89.77,89.89,89.54,89.73,215012.0
2016-06-24 10:10:00,89.74,89.88,89.41,89.5,168984.0,89.74,89.88,89.41,89.5,168984.0
2016-06-24 10:15:00,89.5,89.56,89.05,89.16,161008.0,89.5,89.56,89.05,89.16,161008.0
2016-06-24 10:20:00,89.15,89.28,89.01,89.07,140730.0,89.15,89.28,89.01,89.07,140730.0
2016-06-24 10:25:00,89.06,89.56,89.0,89.44,227749.0,89.06,89.56,89.0,89.44,227749.0
2016-06-24 10:30:00,89.44,89.58,89.27,89.27,122828.0,89.44,89.58,89.27,89.27,122828.0
2016-06-24 10:35:00,89.27,89.83,89.22,89.77,132321.0,89.27,89.83,89.22,89.77,132321.0
2016-06-24 10:40:00,89.78,89.89,89.55,89.85,129959.0,89.78,89.89,89.55,89.85,129959.0
2016-06-24 10:45:00,89.84,89.88,89.6,89.61,93023.0,89.84,89.88,89.6,89.61,93023.0
2016-06-24 10:50:00,89.65,89.77,89.6,89.72,56808.0,89.65,89.77,89.6,89.72,56808.0
2016-06-24 10:55:00,89.72,89.82,89.6,89.64,128381.0,89.72,89.82,89.6,89.64,128381.0
2016-06-24 11:00:00,89.63,89.66,89.31,89.38,127728.0,89.63,89.66,89.31,89.38,127728.0
2016-06-24 11:05:00,89.41,89.62,89.39,89.62,101556.0,89.41,89.62,89.39,89.62,101556.0
2016-06-24 11:10:00,89.63,89.63,89.34,89.41,83229.0,89.63,89.63,89.34,89.41,83229.0
2016-06-24 11:15:00,89.42,89.51,89.22,89.35,85978.0,89.42,89.51,89.22,89.35,85978.0
2016-06-24 11:20:00,89.35,89.4,89.07,89.09,95437.0,89.35,89.4,89.07,89.09,95437.0
2016-06-24 11:25:00,89.1,89.29,89.0,89.28,181674.0,89.1,89.29,89.0,89.28,181674.0
2016-06-24 11:30:00,89.24,89.32,89.13,89.23,64635.0,89.24,89.32,89.13,89.23,64635.0
2016-06-24 11:35:00,89.23,89.33,89.13,89.3,83041.0,89.23,89.33,89.13,89.3,83041.0
2016-06-24 11:40:00,89.28,89.3,89.08,89.21,48236.0,89.28,89.3,89.08,89.21,48236.0
2016-06-24 11:45:00,89.24,89.36,89.15,89.21,72607.0,89.24,89.36,89.15,89.21,72607.0
2016-06-24 11:50:00,89.22,89.26,89.12,89.14,75085.0,89.22,89.26,89.12,89.14,75085.0
2016-06-24 11:55:00,89.16,89.28,89.16,89.24,29985.0,89.16,89.28,89.16,89.24,29985.0
2016-06-24 12:00:00,89.23,89.28,89.02,89.07,66985.0,89.23,89.28,89.02,89.07,66985.0
2016-06-24 12:05:00,89.09,89.14,89.0,89.0,106978.0,89.09,89.14,89.0,89.0,106978.0
2016-06-24 12:10:00,89.0,89.06,89.0,89.06,115117.0,89.0,89.06,89.0,89.06,115117.0
2016-06-24 12:15:00,89.06,89.07,88.89,88.98,107955.0,89.06,89.07,88.89,88.98,107955.0
2016-06-24 12:20:00,88.99,88.99,88.82,88.92,58239.0,88.99,88.99,88.82,88.92,58239.0
2016-06-24 12:25:00,88.9,89.07,88.9,89.03,51521.0,88.9,89.07,88.9,89.03,51521.0
2016-06-24 12:30:00,89.03,89.05,88.88,88.92,44575.0,89.03,89.05,88.88,88.92,44575.0
2016-06-24 12:35:00,88.91,89.01,88.89,88.97,42823.0,88.91,89.01,88.89,88.97,42823.0
2016-06-24 12:40:00,88.97,89.05,88.81,88.86,67694.0,88.97,89.05,88.81,88.86,67694.0
2016-06-24 12:45:00,88.86,88.86,88.55,88.6,118840.0,88.86,88.86,88.55,88.6,118840.0
2016-06-24 12:50:00,88.59,88.72,88.55,88.71,55046.0,88.59,88.72,88.55,88.71,55046.0
2016-06-24 12:55:00,88.72,88.73,88.52,88.65,72123.0,88.72,88.73,88.52,88.65,72123.0
2016-06-24 13:00:00,88.64,88.87,88.61,88.68,84801.0,88.64,88.87,88.61,88.68,84801.0
2016-06-24 13:05:00,88.69,88.73,88.6,88.6,68790.0,88.69,88.73,88.6,88.6,68790.0
2016-06-24 13:10:00,88.6,88.75,88.58,88.74,45246.0,88.6,88.75,88.58,88.74,45246.0
2016-06-24 13:15:00,88.74,88.86,88.7,88.74,39806.0,88.74,88.86,88.7,88.74,39806.0
2016-06-24 13:20:00,88.71,88.77,88.63,88.72,43854.0,88.71,88.77,88.63,88.72,43854.0
2016-06-24 13:25:00,88.7,88.78,88.65,88.73,30081.0,88.7,88.78,88.65,88.73,30081.0
2016-06-24 13:30:00,88.7,88.84,88.65,88.74,34938.0,88.7,88.84,88.65,88.74,34938.0
2016-06-24 13:35:00,88.77,88.95,88.75,88.95,62917.0,88.77,88.95,88.75,88.95,62917.0
2016-06-24 13:40:00,88.96,88.97,88.74,88.78,62339.0,88.96,88.97,88.74,88.78,62339.0
2016-06-24 13:45:00,88.78,88.91,88.72,88.8,45147.0,88.78,88.91,88.72,88.8,45147.0
2016-06-24 13:50:00,88.79,88.82,88.68,88.78,38741.0,88.79,88.82,88.68,88.78,38741.0
2016-06-24 13:55:00,88.78,88.85,88.68,88.83,59015.0,88.78,88.85,88.68,88.83,59015.0
2016-06-24 14:00:00,88.82,88.95,88.8,88.87,51924.0,88.82,88.95,88.8,88.87,51924.0
2016-06-24 14:05:00,88.87,88.88,88.72,88.79,47535.0,88.87,88.88,88.72,88.79,47535.0
2016-06-24 14:10:00,88.77,88.82,88.63,88.69,58277.0,88.77,88.82,88.63,88.69,58277.0
2016-06-24 14:15:00,88.68,88.69,88.54,88.59,32416.0,88.68,88.69,88.54,88.59,32416.0
2016-06-24 14:20:00,88.58,88.62,88.43,88.49,75376.0,88.58,88.62,88.43,88.49,75376.0
2016-06-24 14:25:00,88.46,88.67,88.46,88.57,52974.0,88.46,88.67,88.46,88.57,52974.0
2016-06-24 14:30:00,88.55,88.56,88.31,88.42,88986.0,88.55,88.56,88.31,88.42,88986.0
2016-06-24 14:35:00,88.4,88.48,88.3,88.48,44998.0,88.4,88.48,88.3,88.48,44998.0
2016-06-24 14:40:00,88.47,88.56,88.39,88.41,61576.0,88.47,88.56,88.39,88.41,61576.0
2016-06-24 14:45:00,88.4,88.48,88.33,88.47,60874.0,88.4,88.48,88.33,88.47,60874.0
2016-06-24 14:50:00,88.44,88.46,88.25,88.34,116673.0,88.44,88.46,88.25,88.34,116673.0
2016-06-24 14:55:00,88.34,88.53,88.32,88.39,102894.0,88.34,88.53,88.32,88.39,102894.0
2016-06-24 15:00:00,88.39,88.52,88.31,88.46,62575.0,88.39,88.52,88.31,88.46,62575.0
2016-06-24 15:05:00,88.46,88.51,88.38,88.5,49420.0,88.46,88.51,88.38,88.5,49420.0
2016-06-24 15:10:00,88.49,88.49,88.22,88.35,101922.0,88.49,88.49,88.22,88.35,101922.0
2016-06-24 15:15:00,88.35,88.36,88.13,88.18,78265.0,88.35,88.36,88.13,88.18,78265.0
2016-06-24 15:20:00,88.18,88.33,88.14,88.18,63232.0,88.18,88.33,88.14,88.18,63232.0
2016-06-24 15:25:00,88.2,88.3,88.12,88.17,67586.0,88.2,88.3,88.12,88.17,67586.0
2016-06-24 15:30:00,88.16,88.36,88.15,88.34,136683.0,88.16,88.36,88.15,88.34,136683.0
2016-06-24 15:35:00,88.33,88.57,88.24,88.29,140257.0,88.33,88.57,88.24,88.29,140257.0
2016-06-24 15:40:00,88.29,88.51,88.26,88.45,116880.0,88.29,88.51,88.26,88.45,116880.0
2016-06-24 15:45:00,88.46,88.8,88.42,88.77,176274.0,88.46,88.8,88.42,88.77,176274.0
2016-06-24 15:50:00,88.77,89.0,88.75,88.98,286719.0,88.77,89.0,88.75,88.98,286719.0
2016-06-24 15:55:00,88.98,89.01,88.42,88.44,382539.0,88.98,89.01,88.42,88.44,382539.0
2016-06-27 09:30:00,87.93,88.0,87.15,87.18,419744.0,87.93,88.0,87.15,87.18,419744.0
2016-06-27 09:35:00,87.19,87.47,86.88,86.92,310317.0,87.19,87.47,86.88,86.92,310317.0
2016-06-27 09:40:00,86.92,86.93,86.17,86.18,428804.0,86.92,86.93,86.17,86.18,428804.0
2016-06-27 09:45:00,86.19,86.27,85.61,85.84,663839.0,86.19,86.27,85.61,85.84,663839.0
2016-06-27 09:50:00,85.84,86.75,85.82,86.46,478085.0,85.84,86.75,85.82,86.46,478085.0
2016-06-27 09:55:00,86.44,87.0,86.38,86.75,465905.0,86.44,87.0,86.38,86.75,465905.0
2016-06-27 10:00:00,86.77,87.04,86.54,86.71,322234.0,86.77,87.04,86.54,86.71,322234.0
2016-06-27 10:05:00,86.68,86.76,86.42,86.44,177134.0,86.68,86.76,86.42,86.44,177134.0
2016-06-27 10:10:00,86.44,86.63,86.32,86.51,134560.0,86.44,86.63,86.32,86.51,134560.0
2016-06-27 10:15:00,86.47,86.74,86.44,86.53,158731.0,86.47,86.74,86.44,86.53,158731.0
2016-06-27 10:20:00,86.53,86.89,86.52,86.6,158034.0,86.53,86.89,86.52,86.6,158034.0
2016-06-27 10:25:00,86.6,86.63,86.36,86.4,159791.0,86.6,86.63,86.36,86.4,159791.0
2016-06-27 10:30:00,86.39,86.42,86.25,86.4,130054.0,86.39,86.42,86.25,86.4,130054.0
2016-06-27 10:35:00,86.41,86.68,86.39,86.57,154185.0,86.41,86.68,86.39,86.57,154185.0
2016-06-27 10:40:00,86.57,86.69,86.45,86.61,135515.0,86.57,86.69,86.45,86.61,135515.0
2016-06-27 10:45:00,86.6,86.6,85.88,85.9,199406.0,86.6,86.6,85.88,85.9,199406.0
2016-06-27 10:50:00,85.87,85.87,85.51,85.56,192053.0,85.87,85.87,85.51,85.56,192053.0
2016-06-27 10:55:00,85.56,85.67,85.31,85.31,248626.0,85.56,85.67,85.31,85.31,248626.0
2016-06-27 11:00:00,85.3,85.57,85.28,85.55,202027.0,85.3,85.57,85.28,85.55,202027.0
2016-06-27 11:05:00,85.56,85.92,85.55,85.92,154234.0,85.56,85.92,85.55,85.92,154234.0
2016-06-27 11:10:00,85.92,85.96,85.6,85.85,89155.0,85.92,85.96,85.6,85.85,89155.0
2016-06-27 11:15:00,85.86,85.89,85.62,85.73,80816.0,85.86,85.89,85.62,85.73,80816.0
2016-06-27 11:20:00,85.73,85.76,85.46,85.65,143058.0,85.73,85.76,85.46,85.65,143058.0
2016-06-27 11:25:00,85.66,86.19,85.61,86.14,186712.0,85.66,86.19,85.61,86.14,186712.0
2016-06-27 11:30:00,86.11,86.24,86.05,86.14,109150.0,86.11,86.24,86.05,86.14,109150.0
2016-06-27 11:35:00,86.14,86.34,86.0,86.27,94123.0,86.14,86.34,86.0,86.27,94123.0
2016-06-27 11:40:00,86.27,86.31,86.16,86.19,98208.0,86.27,86.31,86.16,86.19,98208.0
2016-06-27 11:45:00,86.18,86.2,85.99,86.08,110546.0,86.18,86.2,85.99,86.08,110546.0
2016-06-27 11:50:00,86.08,86.1,85.91,85.91,79543.0,86.08,86.1,85.91,85.91,79543.0
2016-06-27 11:55:00,85.93,86.06,85.75,85.82,75845.0,85.93,86.06,85.75,85.82,75845.0
2016-06-27 12:00:00,85.8,85.86,85.72,85.8,44140.0,85.8,85.86,85.72,85.8,44140.0
2016-06-27 12:05:00,85.81,85.85,85.65,85.72,85303.0,85.81,85.85,85.65,85.72,85303.0
2016-06-27 12:10:00,85.7,85.73,85.5,85.58,62638.0,85.7,85.73,85.5,85.58,62638.0
2016-06-27 12:15:00,85.57,86.0,85.57,85.9,76732.0,85.57,86.0,85.57,85.9,76732.0
2016-06-27 12:20:00,85.9,85.94,85.76,85.93,41841.0,85.9,85.94,85.76,85.93,41841.0
2016-06-27 12:25:00,85.91,86.22,85.91,86.2,88349.0,85.91,86.22,85.91,86.2,88349.0
2016-06-27 12:30:00,86.23,86.42,86.21,86.28,118510.0,86.23,86.42,86.21,86.28,118510.0
2016-06-27 12:35:00,86.28,86.36,86.2,86.26,94721.0,86.28,86.36,86.2,86.26,94721.0
2016-06-27 12:40:00,86.26,86.36,86.1,86.17,62193.0,86.26,86.36,86.1,86.17,62193.0
2016-06-27 12:45:00,86.18,86.18,86.09,86.1,50726.0,86.18,86.18,86.09,86.1,50726.0
2016-06-27 12:50:00,86.09,86.17,85.9,85.93,82833.0,86.09,86.17,85.9,85.93,82833.0
2016-06-27 12:55:00,85.93,86.11,85.9,86.1,76348.0,85.93,86.11,85.9,86.1,76348.0
2016-06-27 13:00:00,86.09,86.13,85.97,86.0,96704.0,86.09,86.13,85.97,86.0,96704.0
2016-06-27 13:05:00,86.0,86.07,85.82,85.82,77586.0,86.0,86.07,85.82,85.82,77586.0
2016-06-27 13:10:00,85.81,85.97,85.76,85.86,69359.0,85.81,85.97,85.76,85.86,69359.0
2016-06-27 13:15:00,85.84,85.98,85.77,85.8,64443.0,85.84,85.98,85.77,85.8,64443.0
2016-06-27 13:20:00,85.77,85.98,85.77,85.97,84193.0,85.77,85.98,85.77,85.97,84193.0
2016-06-27 13:25:00,85.96,86.2,85.91,86.15,156252.0,85.96,86.2,85.91,86.15,156252.0
2016-06-27 13:30:00,86.14,86.15,85.77,85.77,94824.0,86.14,86.15,85.77,85.77,94824.0
2016-06-27 13:35:00,85.76,85.79,85.54,85.61,87991.0,85.76,85.79,85.54,85.61,87991.0
2016-06-27 13:40:00,85.63,85.73,85.35,85.38,91930.0,85.63,85.73,85.35,85.38,91930.0
2016-06-27 13:45:00,85.38,85.48,85.28,85.3,98944.0,85.38,85.48,85.28,85.3,98944.0
2016-06-27 13:50:00,85.3,85.36,85.21,85.32,98610.0,85.3,85.36,85.21,85.32,98610.0
2016-06-27 13:55:00,85.3,85.33,85.06,85.07,156621.0,85.3,85.33,85.06,85.07,156621.0
2016-06-27 14:00:00,85.13,85.31,85.07,85.26,110114.0,85.13,85.31,85.07,85.26,110114.0
2016-06-27 14:05:00,85.28,85.32,85.02,85.1,122589.0,85.28,85.32,85.02,85.1,122589.0
2016-06-27 14:10:00,85.08,85.31,85.03,85.31,147924.0,85.08,85.31,85.03,85.31,147924.0
2016-06-27 14:15:00,85.3,85.41,85.19,85.27,163668.0,85.3,85.41,85.19,85.27,163668.0
2016-06-27 14:20:00,85.29,85.65,85.28,85.51,163109.0,85.29,85.65,85.28,85.51,163109.0
2016-06-27 14:25:00,85.51,85.63,85.43,85.58,85491.0,85.51,85.63,85.43,85.58,85491.0
2016-06-27 14:30:00,85.59,85.68,85.48,85.53,99598.0,85.59,85.68,85.48,85.53,99598.0
2016-06-27 14:35:00,85.53,85.83,85.42,85.5,83735.0,85.53,85.83,85.42,85.5,83735.0
2016-06-27 14:40:00,85.52,85.64,85.33,85.39,110191.0,85.52,85.64,85.33,85.39,110191.0
2016-06-27 14:45:00,85.43,85.43,85.1,85.24,137728.0,85.43,85.43,85.1,85.24,137728.0
2016-06-27 14:50:00,85.24,85.24,85.1,85.15,125547.0,85.24,85.24,85.1,85.15,125547.0
2016-06-27 14:55:00,85.16,85.2,85.03,85.12,133387.0,85.16,85.2,85.03,85.12,133387.0
2016-06-27 15:00:00,85.13,85.5,85.13,85.47,121076.0,85.13,85.5,85.13,85.47,121076.0
2016-06-27 15:05:00,85.46,85.47,85.29,85.35,84336.0,85.46,85.47,85.29,85.35,84336.0
2016-06-27 15:10:00,85.34,85.47,85.29,85.39,98782.0,85.34,85.47,85.29,85.39,98782.0
2016-06-27 15:15:00,85.38,85.38,85.18,85.23,78141.0,85.38,85.38,85.18,85.23,78141.0
2016-06-27 15:20:00,85.25,85.25,85.03,85.03,124477.0,85.25,85.25,85.03,85.03,124477.0
2016-06-27 15:25:00,85.04,85.17,84.81,84.91,343798.0,85.04,85.17,84.81,84.91,343798.0
2016-06-27 15:30:00,84.9,85.18,84.82,85.1,148102.0,84.9,85.18,84.82,85.1,148102.0
2016-06-27 15:35:00,85.1,85.39,85.02,85.37,218165.0,85.1,85.39,85.02,85.37,218165.0
2016-06-27 15:40:00,85.36,85.4,85.16,85.27,192304.0,85.36,85.4,85.16,85.27,192304.0
2016-06-27 15:45:00,85.27,85.33,85.13,85.27,219738.0,85.27,85.33,85.13,85.27,219738.0
2016-06-27 15:50:00,85.27,85.33,85.12,85.26,240643.0,85.27,85.33,85.12,85.26,240643.0
2016-06-27 15:55:00,85.27,85.37,85.19,85.31,353939.0,85.27,85.37,85.19,85.31,353939.0
2016-06-28 09:30:00,87.41,87.48,86.59,86.95,553141.0,87.41,87.48,86.59,86.95,553141.0
2016-06-28 09:35:00,86.96,87.14,86.75,86.86,427336.0,86.96,87.14,86.75,86.86,427336.0
2016-06-28 09:40:00,86.91,87.4,86.41,87.36,677606.0,86.91,87.4,86.41,87.36,677606.0
2016-06-28 09:45:00,87.38,88.04,87.09,87.96,556613.0,87.38,88.04,87.09,87.96,556613.0
2016-06-28 09:50:00,87.94,88.1,87.72,88.07,224958.0,87.94,88.1,87.72,88.07,224958.0
2016-06-28 09:55:00,88.05,88.2,87.7,88.0,378327.0,88.05,88.2,87.7,88.0,378327.0
2016-06-28 10:00:00,88.01,88.49,87.87,88.42,525628.0,88.01,88.49,87.87,88.42,525628.0
2016-06-28 10:05:00,88.4,88.58,88.26,88.44,255139.0,88.4,88.58,88.26,88.44,255139.0
2016-06-28 10:10:00,88.44,88.48,88.2,88.48,147842.0,88.44,88.48,88.2,88.48,147842.0
2016-06-28 10:15:00,88.49,88.86,88.45,88.79,238887.0,88.49,88.86,88.45,88.79,238887.0
2016-06-28 10:20:00,88.82,88.82,88.59,88.6,151026.0,88.82,88.82,88.59,88.6,151026.0
2016-06-28 10:25:00,88.6,88.65,88.42,88.61,143521.0,88.6,88.65,88.42,88.61,143521.0
2016-06-28 10:30:00,88.61,88.88,88.6,88.8,142638.0,88.61,88.88,88.6,88.8,142638.0
2016-06-28 10:35:00,88.8,88.82,88.4,88.43,119307.0,88.8,88.82,88.4,88.43,119307.0
2016-06-28 10:40:00,88.4,88.46,88.15,88.17,230210.0,88.4,88.46,88.15,88.17,230210.0
2016-06-28 10:45:00,88.2,88.63,88.19,88.46,159294.0,88.2,88.63,88.19,88.46,159294.0
2016-06-28 10:50:00,88.46,88.65,88.45,88.57,86118.0,88.46,88.65,88.45,88.57,86118.0
2016-06-28 10:55:00,88.59,88.6,88.28,88.43,71961.0,88.59,88.6,88.28,88.43,71961.0
2016-06-28 11:00:00,88.43,88.64,88.35,88.38,103569.0,88.43,88.64,88.35,88.38,103569.0
2016-06-28 11:05:00,88.38,88.38,87.93,87.98,205174.0,88.38,88.38,87.93,87.98,205174.0
2016-06-28 11:10:00,87.99,88.15,87.95,88.08,85796.0,87.99,88.15,87.95,88.08,85796.0
2016-06-28 11:15:00,88.08,88.14,87.84,88.09,115650.0,88.08,88.14,87.84,88.09,115650.0
2016-06-28 11:20:00,88.11,88.15,87.67,87.69,93825.0,88.11,88.15,87.67,87.69,93825.0
2016-06-28 11:25:00,87.67,87.77,87.36,87.43,147045.0,87.67,87.77,87.36,87.43,147045.0
2016-06-28 11:30:00,87.47,87.63,87.47,87.56,88975.0,87.47,87.63,87.47,87.56,88975.0
2016-06-28 11:35:00,87.57,87.73,87.56,87.69,69083.0,87.57,87.73,87.56,87.69,69083.0
2016-06-28 11:40:00,87.69,87.88,87.68,87.78,95595.0,87.69,87.88,87.68,87.78,95595.0
2016-06-28 11:45:00,87.75,87.98,87.7,87.98,65648.0,87.75,87.98,87.7,87.98,65648.0
2016-06-28 11:50:00,87.97,87.98,87.72,87.78,62182.0,87.97,87.98,87.72,87.78,62182.0
2016-06-28 11:55:00,87.77,87.79,87.6,87.62,63181.0,87.77,87.79,87.6,87.62,63181.0
2016-06-28 12:00:00,87.65,87.97,87.65,87.95,79630.0,87.65,87.97,87.65,87.95,79630.0
2016-06-28 12:05:00,87.93,87.97,87.84,87.92,32333.0,87.93,87.97,87.84,87.92,32333.0
2016-06-28 12:10:00,87.91,88.08,87.87,87.99,66333.0,87.91,88.08,87.87,87.99,66333.0
2016-06-28 12:15:00,87.98,88.0,87.78,87.78,87316.0,87.98,88.0,87.78,87.78,87316.0
2016-06-28 12:20:00,87.78,87.85,87.75,87.81,21393.0,87.78,87.85,87.75,87.81,21393.0
2016-06-28 12:25:00,87.82,87.82,87.53,87.62,49832.0,87.82,87.82,87.53,87.62,49832.0
2016-06-28 12:30:00,87.64,87.81,87.63,87.77,58424.0,87.64,87.81,87.63,87.77,58424.0
2016-06-28 12:35:00,87.77,87.78,87.59,87.74,57756.0,87.77,87.78,87.59,87.74,57756.0
2016-06-28 12:40:00,87.75,87.88,87.63,87.67,84690.0,87.75,87.88,87.63,87.67,84690.0
2016-06-28 12:45:00,87.67,87.72,87.59,87.61,54045.0,87.67,87.72,87.59,87.61,54045.0
2016-06-28 12:50:00,87.62,87.74,87.62,87.67,45481.0,87.62,87.74,87.62,87.67,45481.0
2016-06-28 12:55:00,87.69,87.71,87.37,87.39,94668.0,87.69,87.71,87.37,87.39,94668.0
2016-06-28 13:00:00,87.38,87.44,87.16,87.25,95330.0,87.38,87.44,87.16,87.25,95330.0
2016-06-28 13:05:00,87.27,87.38,87.2,87.28,64941.0,87.27,87.38,87.2,87.28,64941.0
2016-06-28 13:10:00,87.25,87.53,87.25,87.51,66664.0,87.25,87.53,87.25,87.51,66664.0
2016-06-28 13:15:00,87.52,87.52,87.36,87.41,40504.0,87.52,87.52,87.36,87.41,40504.0
2016-06-28 13:20:00,87.43,87.5,87.31,87.34,36966.0,87.43,87.5,87.31,87.34,36966.0
2016-06-28 13:25:00,87.33,87.55,87.3,87.37,65095.0,87.33,87.55,87.3,87.37,65095.0
2016-06-28 13:30:00,87.38,87.51,87.32,87.39,48609.0,87.38,87.51,87.32,87.39,48609.0
2016-06-28 13:35:00,87.39,87.57,87.39,87.49,101032.0,87.39,87.57,87.39,87.49,101032.0
2016-06-28 13:40:00,87.48,87.63,87.46,87.56,74069.0,87.48,87.63,87.46,87.56,74069.0
2016-06-28 13:45:00,87.55,87.56,87.4,87.42,67687.0,87.55,87.56,87.4,87.42,67687.0
2016-06-28 13:50:00,87.41,87.47,87.35,87.4,39686.0,87.41,87.47,87.35,87.4,39686.0
2016-06-28 13:55:00,87.4,87.43,87.29,87.31,62683.0,87.4,87.43,87.29,87.31,62683.0
2016-06-28 14:00:00,87.32,87.32,87.09,87.11,85634.0,87.32,87.32,87.09,87.11,85634.0
2016-06-28 14:05:00,87.1,87.12,86.97,87.04,99382.0,87.1,87.12,86.97,87.04,99382.0
2016-06-28 14:10:00,87.03,87.11,86.96,87.04,64203.0,87.03,87.11,86.96,87.04,64203.0
2016-06-28 14:15:00,87.02,87.23,87.02,87.19,80863.0,87.02,87.23,87.02,87.19,80863.0
2016-06-28 14:20:00,87.18,87.2,87.07,87.09,50744.0,87.18,87.2,87.07,87.09,50744.0
2016-06-28 14:25:00,87.1,87.19,87.01,87.17,92652.0,87.1,87.19,87.01,87.17,92652.0
2016-06-28 14:30:00,87.16,87.43,87.16,87.36,103339.0,87.16,87.43,87.16,87.36,103339.0
2016-06-28 14:35:00,87.35,87.67,87.34,87.59,97438.0,87.35,87.67,87.34,87.59,97438.0
2016-06-28 14:40:00,87.59,87.74,87.58,87.67,90084.0,87.59,87.74,87.58,87.67,90084.0
2016-06-28 14:45:00,87.69,87.8,87.69,87.77,69360.0,87.69,87.8,87.69,87.77,69360.0
2016-06-28 14:50:00,87.78,87.94,87.77,87.9,69818.0,87.78,87.94,87.77,87.9,69818.0
2016-06-28 14:55:00,87.91,88.1,87.86,87.86,130597.0,87.91,88.1,87.86,87.86,130597.0
2016-06-28 15:00:00,87.88,88.0,87.77,87.92,121127.0,87.88,88.0,87.77,87.92,121127.0
2016-06-28 15:05:00,87.91,88.1,87.91,88.07,63798.0,87.91,88.1,87.91,88.07,63798.0
2016-06-28 15:10:00,88.08,88.36,88.07,88.24,102584.0,88.08,88.36,88.07,88.24,102584.0
2016-06-28 15:15:00,88.25,88.25,88.11,88.17,64489.0,88.25,88.25,88.11,88.17,64489.0
2016-06-28 15:20:00,88.18,88.19,88.06,88.11,74310.0,88.18,88.19,88.06,88.11,74310.0
2016-06-28 15:25:00,88.12,88.13,87.95,88.03,115371.0,88.12,88.13,87.95,88.03,115371.0
2016-06-28 15:30:00,88.01,88.11,87.76,87.76,111620.0,88.01,88.11,87.76,87.76,111620.0
2016-06-28 15:35:00,87.76,88.01,87.76,87.97,77478.0,87.76,88.01,87.76,87.97,77478.0
2016-06-28 15:40:00,87.97,88.15,87.97,88.02,139029.0,87.97,88.15,87.97,88.02,139029.0
2016-06-28 15:45:00,88.03,88.07,87.89,87.94,120309.0,88.03,88.07,87.89,87.94,120309.0
2016-06-28 15:50:00,87.95,87.98,87.87,87.95,198378.0,87.95,87.98,87.87,87.95,198378.0
2016-06-28 15:55:00,87.95,88.0,87.9,87.97,262713.0,87.95,88.0,87.9,87.97,262713.0
2016-06-29 09:30:00,89.58,89.8,89.07,89.57,470212.0,89.58,89.8,89.07,89.57,470212.0
2016-06-29 09:35:00,89.58,89.67,88.7,89.31,358001.0,89.58,89.67,88.7,89.31,358001.0
2016-06-29 09:40:00,89.3,89.39,88.91,89.06,231213.0,89.3,89.39,88.91,89.06,231213.0
2016-06-29 09:45:00,89.06,89.24,88.72,89.18,272087.0,89.06,89.24,88.72,89.18,272087.0
2016-06-29 09:50:00,89.16,89.52,89.03,89.44,226697.0,89.16,89.52,89.03,89.44,226697.0
2016-06-29 09:55:00,89.44,89.47,89.05,89.05,139504.0,89.44,89.47,89.05,89.05,139504.0
2016-06-29 10:00:00,89.05,89.4,89.03,89.17,155485.0,89.05,89.4,89.03,89.17,155485.0
2016-06-29 10:05:00,89.17,89.3,89.01,89.04,90425.0,89.17,89.3,89.01,89.04,90425.0
2016-06-29 10:10:00,89.04,89.59,89.02,89.5,255581.0,89.04,89.59,89.02,89.5,255581.0
2016-06-29 10:15:00,89.5,90.06,89.4,89.95,267558.0,89.5,90.06,89.4,89.95,267558.0
2016-06-29 10:20:00,89.94,90.15,89.91,90.0,145117.0,89.94,90.15,89.91,90.0,145117.0
2016-06-29 10:25:00,90.0,90.21,89.95,90.16,173646.0,90.0,90.21,89.95,90.16,173646.0
2016-06-29 10:30:00,90.18,90.43,90.14,90.24,248740.0,90.18,90.43,90.14,90.24,248740.0
2016-06-29 10:35:00,90.23,90.27,89.97,90.06,185085.0,90.23,90.27,89.97,90.06,185085.0
2016-06-29 10:40:00,90.05,90.28,90.0,90.24,75925.0,90.05,90.28,90.0,90.24,75925.0
2016-06-29 10:45:00,90.26,90.49,90.21,90.48,125454.0,90.26,90.49,90.21,90.48,125454.0
2016-06-29 10:50:00,90.48,90.5,90.37,90.37,104431.0,90.48,90.5,90.37,90.37,104431.0
2016-06-29 10:55:00,90.36,90.45,90.2,90.44,97086.0,90.36,90.45,90.2,90.44,97086.0
2016-06-29 11:00:00,90.42,90.6,90.41,90.48,159433.0,90.42,90.6,90.41,90.48,159433.0
2016-06-29 11:05:00,90.48,90.5,90.35,90.43,146526.0,90.48,90.5,90.35,90.43,146526.0
2016-06-29 11:10:00,90.42,90.62,90.42,90.59,175930.0,90.42,90.62,90.42,90.59,175930.0
2016-06-29 11:15:00,90.58,90.84,90.57,90.84,183457.0,90.58,90.84,90.57,90.84,183457.0
2016-06-29 11:20:00,90.83,91.1,90.82,91.07,262708.0,90.83,91.1,90.82,91.07,262708.0
2016-06-29 11:25:00,91.08,91.55,91.07,91.55,340708.0,91.08,91.55,91.07,91.55,340708.0
2016-06-29 11:30:00,91.54,91.56,91.26,91.49,253131.0,91.54,91.56,91.26,91.49,253131.0
2016-06-29 11:35:00,91.5,91.55,91.29,91.34,182915.0,91.5,91.55,91.29,91.34,182915.0
2016-06-29 11:40:00,91.35,91.44,91.25,91.27,150981.0,91.35,91.44,91.25,91.27,150981.0
2016-06-29 11:45:00,91.26,91.35,91.14,91.2,170221.0,91.26,91.35,91.14,91.2,170221.0
2016-06-29 11:50:00,91.18,91.8,91.17,91.72,317760.0,91.18,91.8,91.17,91.72,317760.0
2016-06-29 11:55:00,91.73,91.97,91.63,91.84,289421.0,91.73,91.97,91.63,91.84,289421.0
2016-06-29 12:00:00,91.83,91.88,91.43,91.43,213388.0,91.83,91.88,91.43,91.43,213388.0
2016-06-29 12:05:00,91.43,91.62,91.41,91.59,103991.0,91.43,91.62,91.41,91.59,103991.0
2016-06-29 12:10:00,91.56,91.56,91.33,91.47,102350.0,91.56,91.56,91.33,91.47,102350.0
2016-06-29 12:15:00,91.48,91.48,91.35,91.4,62116.0,91.48,91.48,91.35,91.4,62116.0
2016-06-29 12:20:00,91.39,91.67,91.38,91.56,80682.0,91.39,91.67,91.38,91.56,80682.0
2016-06-29 12:25:00,91.55,91.58,91.44,91.53,76098.0,91.55,91.58,91.44,91.53,76098.0
2016-06-29 12:30:00,91.53,91.54,91.15,91.18,182648.0,91.53,91.54,91.15,91.18,182648.0
2016-06-29 12:35:00,91.17,91.34,91.17,91.32,72491.0,91.17,91.34,91.17,91.32,72491.0
2016-06-29 12:40:00,91.32,91.35,91.24,91.28,46585.0,91.32,91.35,91.24,91.28,46585.0
2016-06-29 12:45:00,91.28,91.31,91.01,91.01,136674.0,91.28,91.31,91.01,91.01,136674.0
2016-06-29 12:50:00,91.01,91.11,90.88,90.9,117170.0,91.01,91.11,90.88,90.9,117170.0
2016-06-29 12:55:00,90.9,91.01,90.89,90.95,77639.0,90.9,91.01,90.89,90.95,77639.0
2016-06-29 13:00:00,90.94,91.18,90.94,91.17,75969.0,90.94,91.18,90.94,91.17,75969.0
2016-06-29 13:05:00,91.17,91.23,90.98,91.02,86337.0,91.17,91.23,90.98,91.02,86337.0
2016-06-29 13:10:00,91.01,91.09,90.97,91.02,43003.0,91.01,91.09,90.97,91.02,43003.0
2016-06-29 13:15:00,91.01,91.09,90.91,91.07,65474.0,91.01,91.09,90.91,91.07,65474.0
2016-06-29 13:20:00,91.06,91.23,91.05,91.12,74227.0,91.06,91.23,91.05,91.12,74227.0
2016-06-29 13:25:00,91.13,91.21,91.11,91.2,31844.0,91.13,91.21,91.11,91.2,31844.0
2016-06-29 13:30:00,91.19,91.3,91.15,91.18,70006.0,91.19,91.3,91.15,91.18,70006.0
2016-06-29 13:35:00,91.2,91.32,91.18,91.32,39119.0,91.2,91.32,91.18,91.32,39119.0
2016-06-29 13:40:00,91.32,91.4,91.3,91.34,66724.0,91.32,91.4,91.3,91.34,66724.0
2016-06-29 13:45:00,91.37,91.42,91.28,91.28,69432.0,91.37,91.42,91.28,91.28,69432.0
2016-06-29 13:50:00,91.3,91.3,91.16,91.22,40611.0,91.3,91.3,91.16,91.22,40611.0
2016-06-29 13:55:00,91.22,91.34,91.15,91.3,62124.0,91.22,91.34,91.15,91.3,62124.0
2016-06-29 14:00:00,91.32,91.34,91.21,91.32,50933.0,91.32,91.34,91.21,91.32,50933.0
2016-06-29 14:05:00,91.32,91.39,91.26,91.28,31900.0,91.32,91.39,91.26,91.28,31900.0
2016-06-29 14:10:00,91.26,91.38,91.25,91.32,41977.0,91.26,91.38,91.25,91.32,41977.0
2016-06-29 14:15:00,91.31,91.33,91.11,91.11,35503.0,91.31,91.33,91.11,91.11,35503.0
2016-06-29 14:20:00,91.12,91.39,91.12,91.34,74541.0,91.12,91.39,91.12,91.34,74541.0
2016-06-29 14:25:00,91.34,91.38,91.2,91.25,32685.0,91.34,91.38,91.2,91.25,32685.0
2016-06-29 14:30:00,91.27,91.33,91.21,91.23,28315.0,91.27,91.33,91.21,91.23,28315.0
2016-06-29 14:35:00,91.23,91.38,91.22,91.32,41937.0,91.23,91.38,91.22,91.32,41937.0
2016-06-29 14:40:00,91.31,91.5,91.3,91.49,90402.0,91.31,91.5,91.3,91.49,90402.0
2016-06-29 14:45:00,91.48,91.52,91.23,91.25,90122.0,91.48,91.52,91.23,91.25,90122.0
2016-06-29 14:50:00,91.27,91.42,91.2,91.33,71781.0,91.27,91.42,91.2,91.33,71781.0
2016-06-29 14:55:00,91.32,91.47,91.25,91.46,50448.0,91.32,91.47,91.25,91.46,50448.0
2016-06-29 15:00:00,91.45,91.67,91.41,91.66,132091.0,91.45,91.67,91.41,91.66,132091.0
2016-06-29 15:05:00,91.66,91.66,91.38,91.39,95402.0,91.66,91.66,91.38,91.39,95402.0
2016-06-29 15:10:00,91.38,91.47,91.36,91.42,51755.0,91.38,91.47,91.36,91.42,51755.0
2016-06-29 15:15:00,91.41,91.44,91.36,91.38,55061.0,91.41,91.44,91.36,91.38,55061.0
2016-06-29 15:20:00,91.39,91.4,91.05,91.08,98106.0,91.39,91.4,91.05,91.08,98106.0
2016-06-29 15:25:00,91.08,91.25,91.07,91.19,116596.0,91.08,91.25,91.07,91.19,116596.0
2016-06-29 15:30:00,91.18,91.22,91.03,91.15,93792.0,91.18,91.22,91.03,91.15,93792.0
2016-06-29 15:35:00,91.18,91.2,91.01,91.02,85446.0,91.18,91.2,91.01,91.02,85446.0
2016-06-29 15:40:00,91.01,91.07,90.88,91.01,141394.0,91.01,91.07,90.88,91.01,141394.0
2016-06-29 15:45:00,91.0,91.09,90.95,91.05,126776.0,91.0,91.09,90.95,91.05,126776.0
2016-06-29 15:50:00,91.06,91.1,90.88,90.95,189430.0,91.06,91.1,90.88,90.95,189430.0
2016-06-29 15:55:00,90.95,91.1,90.92,91.06,299143.0,90.95,91.1,90.92,91.06,299143.0
2016-06-30 09:30:00,90.91,91.03,89.9,90.42,465766.0,90.91,91.03,89.9,90.42,465766.0
2016-06-30 09:35:00,90.5,90.86,89.91,90.06,302853.0,90.5,90.86,89.91,90.06,302853.0
2016-06-30 09:40:00,90.07,90.53,89.97,90.38,209836.0,90.07,90.53,89.97,90.38,209836.0
2016-06-30 09:45:00,90.36,90.74,90.27,90.56,222313.0,90.36,90.74,90.27,90.56,222313.0
2016-06-30 09:50:00,90.52,90.53,90.16,90.2,155602.0,90.52,90.53,90.16,90.2,155602.0
2016-06-30 09:55:00,90.22,90.32,90.0,90.05,146619.0,90.22,90.32,90.0,90.05,146619.0
2016-06-30 10:00:00,90.02,90.29,89.98,90.05,128616.0,90.02,90.29,89.98,90.05,128616.0
2016-06-30 10:05:00,90.09,90.27,90.0,90.25,78684.0,90.09,90.27,90.0,90.25,78684.0
2016-06-30 10:10:00,90.28,90.56,90.27,90.51,109614.0,90.28,90.56,90.27,90.51,109614.0
2016-06-30 10:15:00,90.5,90.5,90.17,90.26,91240.0,90.5,90.5,90.17,90.26,91240.0
2016-06-30 10:20:00,90.27,90.39,90.12,90.22,76561.0,90.27,90.39,90.12,90.22,76561.0
2016-06-30 10:25:00,90.2,90.22,89.98,90.04,84560.0,90.2,90.22,89.98,90.04,84560.0
2016-06-30 10:30:00,90.03,90.41,90.03,90.2,109568.0,90.03,90.41,90.03,90.2,109568.0
2016-06-30 10:35:00,90.19,90.32,90.12,90.22,93659.0,90.19,90.32,90.12,90.22,93659.0
2016-06-30 10:40:00,90.2,90.31,89.98,90.25,90607.0,90.2,90.31,89.98,90.25,90607.0
2016-06-30 10:45:00,90.24,90.46,90.18,90.41,84215.0,90.24,90.46,90.18,90.41,84215.0
2016-06-30 10:50:00,90.42,90.64,90.42,90.51,167172.0,90.42,90.64,90.42,90.51,167172.0
2016-06-30 10:55:00,90.51,91.2,90.51,90.97,250566.0,90.51,91.2,90.51,90.97,250566.0
2016-06-30 11:00:00,90.98,91.62,90.89,91.58,285019.0,90.98,91.62,90.89,91.58,285019.0
2016-06-30 11:05:00,91.59,91.64,91.3,91.51,163080.0,91.59,91.64,91.3,91.51,163080.0
2016-06-30 11:10:00,91.52,91.72,91.39,91.4,191928.0,91.52,91.72,91.39,91.4,191928.0
2016-06-30 11:15:00,91.42,91.53,91.25,91.31,132130.0,91.42,91.53,91.25,91.31,132130.0
2016-06-30 11:20:00,91.33,91.41,91.23,91.26,87347.0,91.33,91.41,91.23,91.26,87347.0
2016-06-30 11:25:00,91.26,91.64,91.26,91.61,104266.0,91.26,91.64,91.26,91.61,104266.0
2016-06-30 11:30:00,91.6,91.73,91.52,91.54,75315.0,91.6,91.73,91.52,91.54,75315.0
2016-06-30 11:35:00,91.55,91.58,90.93,90.94,166599.0,91.55,91.58,90.93,90.94,166599.0
2016-06-30 11:40:00,90.93,91.04,90.77,91.03,118179.0,90.93,91.04,90.77,91.03,118179.0
2016-06-30 11:45:00,91.03,91.18,90.95,91.0,76202.0,91.03,91.18,90.95,91.0,76202.0
2016-06-30 11:50:00,91.01,91.09,90.91,91.09,45309.0,91.01,91.09,90.91,91.09,45309.0
2016-06-30 11:55:00,91.09,91.1,90.82,90.92,48612.0,91.09,91.1,90.82,90.92,48612.0
2016-06-30 12:00:00,90.92,91.02,90.76,90.78,71577.0,90.92,91.02,90.76,90.78,71577.0
2016-06-30 12:05:00,90.76,90.77,90.58,90.62,76289.0,90.76,90.77,90.58,90.62,76289.0
2016-06-30 12:10:00,90.61,90.74,90.56,90.68,39095.0,90.61,90.74,90.56,90.68,39095.0
2016-06-30 12:15:00,90.66,90.94,90.66,90.88,86873.0,90.66,90.94,90.66,90.88,86873.0
2016-06-30 12:20:00,90.91,91.06,90.9,91.02,65126.0,90.91,91.06,90.9,91.02,65126.0
2016-06-30 12:25:00,91.05,91.06,90.88,90.9,48433.0,91.05,91.06,90.88,90.9,48433.0
2016-06-30 12:30:00,90.89,91.21,90.85,91.14,90029.0,90.89,91.21,90.85,91.14,90029.0
2016-06-30 12:35:00,91.15,91.34,91.13,91.33,124657.0,91.15,91.34,91.13,91.33,124657.0
2016-06-30 12:40:00,91.33,91.35,91.21,91.23,61899.0,91.33,91.35,91.21,91.23,61899.0
2016-06-30 12:45:00,91.24,91.46,91.21,91.43,87964.0,91.24,91.46,91.21,91.43,87964.0
2016-06-30 12:50:00,91.45,91.52,91.26,91.34,77291.0,91.45,91.52,91.26,91.34,77291.0
2016-06-30 12:55:00,91.34,91.42,91.26,91.27,56277.0,91.34,91.42,91.26,91.27,56277.0
2016-06-30 13:00:00,91.28,91.44,91.22,91.4,56954.0,91.28,91.44,91.22,91.4,56954.0
2016-06-30 13:05:00,91.37,91.4,91.15,91.21,58249.0,91.37,91.4,91.15,91.21,58249.0
2016-06-30 13:10:00,91.2,91.21,90.99,91.05,55113.0,91.2,91.21,90.99,91.05,55113.0
2016-06-30 13:15:00,91.04,91.14,91.0,91.03,51468.0,91.04,91.14,91.0,91.03,51468.0
2016-06-30 13:20:00,91.04,91.1,90.91,90.94,29443.0,91.04,91.1,90.91,90.94,29443.0
2016-06-30 13:25:00,90.95,90.99,90.85,90.9,46922.0,90.95,90.99,90.85,90.9,46922.0
2016-06-30 13:30:00,90.89,90.98,90.86,90.93,33300.0,90.89,90.98,90.86,90.93,33300.0
2016-06-30 13:35:00,90.94,91.08,90.93,91.03,38441.0,90.94,91.08,90.93,91.03,38441.0
2016-06-30 13:40:00,91.03,91.08,90.98,91.06,28256.0,91.03,91.08,90.98,91.06,28256.0
2016-06-30 13:45:00,91.08,91.09,90.91,90.98,42655.0,91.08,91.09,90.91,90.98,42655.0
2016-06-30 13:50:00,90.98,90.99,90.91,90.93,33846.0,90.98,90.99,90.91,90.93,33846.0
2016-06-30 13:55:00,90.92,90.98,90.85,90.95,53908.0,90.92,90.98,90.85,90.95,53908.0
2016-06-30 14:00:00,90.93,91.16,90.92,91.15,58406.0,90.93,91.16,90.92,91.15,58406.0
2016-06-30 14:05:00,91.16,91.25,91.07,91.21,68858.0,91.16,91.25,91.07,91.21,68858.0
2016-06-30 14:10:00,91.22,91.32,91.18,91.2,55706.0,91.22,91.32,91.18,91.2,55706.0
2016-06-30 14:15:00,91.2,91.32,91.18,91.23,38975.0,91.2,91.32,91.18,91.23,38975.0
2016-06-30 14:20:00,91.24,91.3,91.17,91.2,64539.0,91.24,91.3,91.17,91.2,64539.0
2016-06-30 14:25:00,91.2,91.2,91.01,91.07,54517.0,91.2,91.2,91.01,91.07,54517.0
2016-06-30 14:30:00,91.09,91.19,91.05,91.07,44603.0,91.09,91.19,91.05,91.07,44603.0
2016-06-30 14:35:00,91.03,91.14,91.02,91.14,44336.0,91.03,91.14,91.02,91.14,44336.0
2016-06-30 14:40:00,91.14,91.21,91.08,91.17,39737.0,91.14,91.21,91.08,91.17,39737.0
2016-06-30 14:45:00,91.17,91.3,91.16,91.27,64363.0,91.17,91.3,91.16,91.27,64363.0
2016-06-30 14:50:00,91.27,91.36,91.23,91.32,66610.0,91.27,91.36,91.23,91.32,66610.0
2016-06-30 14:55:00,91.3,91.37,91.24,91.37,57163.0,91.3,91.37,91.24,91.37,57163.0
2016-06-30 15:00:00,91.36,91.37,91.22,91.27,48237.0,91.36,91.37,91.22,91.27,48237.0
2016-06-30 15:05:00,91.28,91.35,91.24,91.28,32530.0,91.28,91.35,91.24,91.28,32530.0
2016-06-30 15:10:00,91.27,91.3,91.19,91.21,42151.0,91.27,91.3,91.19,91.21,42151.0
2016-06-30 15:15:00,91.21,91.21,91.1,91.16,45029.0,91.21,91.21,91.1,91.16,45029.0
2016-06-30 15:20:00,91.19,91.26,91.13,91.24,55266.0,91.19,91.26,91.13,91.24,55266.0
2016-06-30 15:25:00,91.23,91.43,91.23,91.4,104344.0,91.23,91.43,91.23,91.4,104344.0
2016-06-30 15:30:00,91.4,91.41,91.28,91.36,63564.0,91.4,91.41,91.28,91.36,63564.0
2016-06-30 15:35:00,91.37,91.39,91.24,91.33,68677.0,91.37,91.39,91.24,91.33,68677.0
2016-06-30 15:40:00,91.33,91.36,91.22,91.24,90561.0,91.33,91.36,91.22,91.24,90561.0
2016-06-30 15:45:00,91.24,91.28,91.17,91.21,81481.0,91.24,91.28,91.17,91.21,81481.0
2016-06-30 15:50:00,91.22,91.4,91.21,91.4,119568.0,91.22,91.4,91.21,91.4,119568.0
2016-06-30 15:55:00,91.38,91.49,91.34,91.49,253850.0,91.38,91.49,91.34,91.49,253850.0
2016-07-01 09:30:00,95.0,95.9,94.8,95.08,1394233.0,95.0,95.9,94.8,95.08,1394233.0
2016-07-01 09:35:00,95.14,95.64,95.03,95.64,567654.0,95.14,95.64,95.03,95.64,567654.0
2016-07-01 09:40:00,95.64,96.41,95.53,96.17,842747.0,95.64,96.41,95.53,96.17,842747.0
2016-07-01 09:45:00,96.16,96.32,95.63,96.24,506627.0,96.16,96.32,95.63,96.24,506627.0
2016-07-01 09:50:00,96.24,96.5,96.01,96.18,456218.0,96.24,96.5,96.01,96.18,456218.0
2016-07-01 09:55:00,96.18,96.41,95.86,96.18,281082.0,96.18,96.41,95.86,96.18,281082.0
2016-07-01 10:00:00,96.23,96.3,95.98,96.09,225481.0,96.23,96.3,95.98,96.09,225481.0
2016-07-01 10:05:00,96.1,96.24,95.83,96.0,279448.0,96.1,96.24,95.83,96.0,279448.0
2016-07-01 10:10:00,95.99,96.14,95.79,95.87,271553.0,95.99,96.14,95.79,95.87,271553.0
2016-07-01 10:15:00,95.87,96.22,95.86,96.21,285482.0,95.87,96.22,95.86,96.21,285482.0
2016-07-01 10:20:00,96.2,96.24,95.99,96.01,258925.0,96.2,96.24,95.99,96.01,258925.0
2016-07-01 10:25:00,96.02,96.18,96.02,96.16,208582.0,96.02,96.18,96.02,96.16,208582.0
2016-07-01 10:30:00,96.15,96.39,96.15,96.3,308674.0,96.15,96.39,96.15,96.3,308674.0
2016-07-01 10:35:00,96.28,96.5,96.27,96.36,312024.0,96.28,96.5,96.27,96.36,312024.0
2016-07-01 10:40:00,96.37,96.58,96.12,96.57,348303.0,96.37,96.58,96.12,96.57,348303.0
2016-07-01 10:45:00,96.57,96.69,96.46,96.57,270072.0,96.57,96.69,96.46,96.57,270072.0
2016-07-01 10:50:00,96.56,96.85,96.48,96.83,257602.0,96.56,96.85,96.48,96.83,257602.0
2016-07-01 10:55:00,96.82,96.88,96.7,96.8,205678.0,96.82,96.88,96.7,96.8,205678.0
2016-07-01 11:00:00,96.79,96.95,96.66,96.93,244596.0,96.79,96.95,96.66,96.93,244596.0
2016-07-01 11:05:00,96.94,97.0,96.4,96.45,304713.0,96.94,97.0,96.4,96.45,304713.0
2016-07-01 11:10:00,96.48,96.5,96.0,96.04,406121.0,96.48,96.5,96.0,96.04,406121.0
2016-07-01 11:15:00,96.06,96.39,96.04,96.33,202554.0,96.06,96.39,96.04,96.33,202554.0
2016-07-01 11:20:00,96.35,96.56,96.1,96.1,179908.0,96.35,96.56,96.1,96.1,179908.0
2016-07-01 11:25:00,96.12,96.37,96.11,96.31,121091.0,96.12,96.37,96.11,96.31,121091.0
2016-07-01 11:30:00,96.34,96.56,96.32,96.53,157831.0,96.34,96.56,96.32,96.53,157831.0
2016-07-01 11:35:00,96.53,96.55,96.32,96.32,131835.0,96.53,96.55,96.32,96.32,131835.0
2016-07-01 11:40:00,96.3,96.33,96.07,96.3,121164.0,96.3,96.33,96.07,96.3,121164.0
2016-07-01 11:45:00,96.29,96.4,96.16,96.39,81805.0,96.29,96.4,96.16,96.39,81805.0
2016-07-01 11:50:00,96.4,96.53,96.34,96.35,113662.0,96.4,96.53,96.34,96.35,113662.0
2016-07-01 11:55:00,96.36,96.5,96.36,96.37,53018.0,96.36,96.5,96.36,96.37,53018.0
2016-07-01 12:00:00,96.37,96.45,96.27,96.27,55876.0,96.37,96.45,96.27,96.27,55876.0
2016-07-01 12:05:00,96.29,96.46,96.18,96.33,95683.0,96.29,96.46,96.18,96.33,95683.0
2016-07-01 12:10:00,96.33,96.44,96.31,96.39,54778.0,96.33,96.44,96.31,96.39,54778.0
2016-07-01 12:15:00,96.4,96.58,96.33,96.35,142394.0,96.4,96.58,96.33,96.35,142394.0
2016-07-01 12:20:00,96.35,96.4,96.15,96.18,110714.0,96.35,96.4,96.15,96.18,110714.0
2016-07-01 12:25:00,96.15,96.18,96.0,96.06,188913.0,96.15,96.18,96.0,96.06,188913.0
2016-07-01 12:30:00,96.02,96.13,96.0,96.09,78555.0,96.02,96.13,96.0,96.09,78555.0
2016-07-01 12:35:00,96.07,96.15,96.02,96.04,68726.0,96.07,96.15,96.02,96.04,68726.0
2016-07-01 12:40:00,96.02,96.23,96.02,96.19,59955.0,96.02,96.23,96.02,96.19,59955.0
2016-07-01 12:45:00,96.2,96.2,96.06,96.1,72748.0,96.2,96.2,96.06,96.1,72748.0
2016-07-01 12:50:00,96.1,96.17,96.06,96.11,55296.0,96.1,96.17,96.06,96.11,55296.0
2016-07-01 12:55:00,96.11,96.25,96.09,96.16,63530.0,96.11,96.25,96.09,96.16,63530.0
2016-07-01 13:00:00,96.14,96.2,96.1,96.16,57505.0,96.14,96.2,96.1,96.16,57505.0
2016-07-01 13:05:00,96.17,96.28,96.16,96.24,73642.0,96.17,96.28,96.16,96.24,73642.0
2016-07-01 13:10:00,96.22,96.24,96.08,96.08,68443.0,96.22,96.24,96.08,96.08,68443.0
2016-07-01 13:15:00,96.08,96.23,96.06,96.17,66364.0,96.08,96.23,96.06,96.17,66364.0
2016-07-01 13:20:00,96.15,96.32,96.09,96.19,95963.0,96.15,96.32,96.09,96.19,95963.0
2016-07-01 13:25:00,96.19,96.19,95.92,95.92,100932.0,96.19,96.19,95.92,95.92,100932.0
2016-07-01 13:30:00,95.93,96.07,95.86,96.03,115336.0,95.93,96.07,95.86,96.03,115336.0
2016-07-01 13:35:00,96.04,96.05,95.79,95.83,91526.0,96.04,96.05,95.79,95.83,91526.0
2016-07-01 13:40:00,95.83,96.07,95.83,96.04,98548.0,95.83,96.07,95.83,96.04,98548.0
2016-07-01 13:45:00,96.04,96.26,96.03,96.21,108345.0,96.04,96.26,96.03,96.21,108345.0
2016-07-01 13:50:00,96.21,96.21,96.04,96.1,63514.0,96.21,96.21,96.04,96.1,63514.0
2016-07-01 13:55:00,96.1,96.18,96.01,96.06,76048.0,96.1,96.18,96.01,96.06,76048.0
2016-07-01 14:00:00,96.05,96.17,96.03,96.1,71254.0,96.05,96.17,96.03,96.1,71254.0
2016-07-01 14:05:00,96.1,96.16,96.03,96.08,35971.0,96.1,96.16,96.03,96.08,35971.0
2016-07-01 14:10:00,96.06,96.13,96.05,96.06,43106.0,96.06,96.13,96.05,96.06,43106.0
2016-07-01 14:15:00,96.06,96.11,96.0,96.03,74737.0,96.06,96.11,96.0,96.03,74737.0
2016-07-01 14:20:00,96.03,96.07,95.99,96.04,82838.0,96.03,96.07,95.99,96.04,82838.0
2016-07-01 14:25:00,96.03,96.14,95.9,95.91,96738.0,96.03,96.14,95.9,95.91,96738.0
2016-07-01 14:30:00,95.92,95.92,95.8,95.84,103690.0,95.92,95.92,95.8,95.84,103690.0
2016-07-01 14:35:00,95.85,95.93,95.8,95.93,37389.0,95.85,95.93,95.8,95.93,37389.0
2016-07-01 14:40:00,95.9,95.94,95.81,95.86,74342.0,95.9,95.94,95.81,95.86,74342.0
2016-07-01 14:45:00,95.85,95.99,95.83,95.97,70989.0,95.85,95.99,95.83,95.97,70989.0
2016-07-01 14:50:00,95.98,96.05,95.89,95.97,79884.0,95.98,96.05,95.89,95.97,79884.0
2016-07-01 14:55:00,95.96,96.28,95.94,96.25,98655.0,95.96,96.28,95.94,96.25,98655.0
2016-07-01 15:00:00,96.25,96.35,96.14,96.17,142653.0,96.25,96.35,96.14,96.17,142653.0
2016-07-01 15:05:00,96.18,96.35,96.13,96.3,118252.0,96.18,96.35,96.13,96.3,118252.0
2016-07-01 15:10:00,96.3,96.39,96.26,96.29,56908.0,96.3,96.39,96.26,96.29,56908.0
2016-07-01 15:15:00,96.28,96.54,96.28,96.5,150572.0,96.28,96.54,96.28,96.5,150572.0
2016-07-01 15:20:00,96.54,96.55,96.44,96.5,133415.0,96.54,96.55,96.44,96.5,133415.0
2016-07-01 15:25:00,96.5,96.8,96.5,96.75,181176.0,96.5,96.8,96.5,96.75,181176.0
2016-07-01 15:30:00,96.74,96.76,96.45,96.56,169154.0,96.74,96.76,96.45,96.56,169154.0
2016-07-01 15:35:00,96.55,96.64,96.38,96.41,164801.0,96.55,96.64,96.38,96.41,164801.0
2016-07-01 15:40:00,96.4,96.62,96.39,96.5,205042.0,96.4,96.62,96.39,96.5,205042.0
2016-07-01 15:45:00,96.5,96.67,96.47,96.66,176106.0,96.5,96.67,96.47,96.66,176106.0
2016-07-01 15:50:00,96.64,96.7,96.54,96.7,261711.0,96.64,96.7,96.54,96.7,261711.0
2016-07-01 15:55:00,96.7,96.82,96.67,96.69,544156.0,96.7,96.82,96.67,96.69,544156.0
2016-07-05 09:30:00,95.31,95.31,94.03,94.09,791250.0,95.31,95.31,94.03,94.09,791250.0
2016-07-05 09:35:00,94.06,94.38,93.51,93.83,649082.0,94.06,94.38,93.51,93.83,649082.0
2016-07-05 09:40:00,93.83,94.08,93.76,94.02,355665.0,93.83,94.08,93.76,94.02,355665.0
2016-07-05 09:45:00,94.03,94.03,93.31,93.45,378673.0,94.03,94.03,93.31,93.45,378673.0
2016-07-05 09:50:00,93.45,93.61,93.4,93.61,209894.0,93.45,93.61,93.4,93.61,209894.0
2016-07-05 09:55:00,93.61,94.08,93.47,94.04,297494.0,93.61,94.08,93.47,94.04,297494.0
2016-07-05 10:00:00,94.02,94.09,93.73,93.92,259908.0,94.02,94.09,93.73,93.92,259908.0
2016-07-05 10:05:00,93.9,94.09,93.83,93.99,210541.0,93.9,94.09,93.83,93.99,210541.0
2016-07-05 10:10:00,93.96,94.04,93.75,94.0,168727.0,93.96,94.04,93.75,94.0,168727.0
2016-07-05 10:15:00,93.98,94.02,93.78,93.92,137602.0,93.98,94.02,93.78,93.92,137602.0
2016-07-05 10:20:00,93.91,94.58,93.9,94.48,327453.0,93.91,94.58,93.9,94.48,327453.0
2016-07-05 10:25:00,94.47,94.53,94.29,94.39,159431.0,94.47,94.53,94.29,94.39,159431.0
2016-07-05 10:30:00,94.4,94.5,94.31,94.38,113914.0,94.4,94.5,94.31,94.38,113914.0
2016-07-05 10:35:00,94.35,94.37,93.99,94.14,184837.0,94.35,94.37,93.99,94.14,184837.0
2016-07-05 10:40:00,94.14,94.63,94.14,94.41,228398.0,94.14,94.63,94.14,94.41,228398.0
2016-07-05 10:45:00,94.4,94.5,94.3,94.41,94537.0,94.4,94.5,94.3,94.41,94537.0
2016-07-05 10:50:00,94.4,94.41,94.22,94.22,98764.0,94.4,94.41,94.22,94.22,98764.0
2016-07-05 10:55:00,94.22,94.42,94.17,94.39,99509.0,94.22,94.42,94.17,94.39,99509.0
2016-07-05 11:00:00,94.39,94.48,94.33,94.41,71836.0,94.39,94.48,94.33,94.41,71836.0
2016-07-05 11:05:00,94.4,94.52,94.32,94.47,114764.0,94.4,94.52,94.32,94.47,114764.0
2016-07-05 11:10:00,94.45,94.46,94.33,94.42,58662.0,94.45,94.46,94.33,94.42,58662.0
2016-07-05 11:15:00,94.44,94.8,94.42,94.74,179656.0,94.44,94.8,94.42,94.74,179656.0
2016-07-05 11:20:00,94.73,94.96,94.71,94.81,103888.0,94.73,94.96,94.71,94.81,103888.0
2016-07-05 11:25:00,94.82,94.83,94.59,94.67,66387.0,94.82,94.83,94.59,94.67,66387.0
2016-07-05 11:30:00,94.66,94.66,94.51,94.57,62194.0,94.66,94.66,94.51,94.57,62194.0
2016-07-05 11:35:00,94.56,94.58,94.3,94.41,81827.0,94.56,94.58,94.3,94.41,81827.0
2016-07-05 11:40:00,94.4,94.41,94.15,94.18,93524.0,94.4,94.41,94.15,94.18,93524.0
2016-07-05 11:45:00,94.19,94.26,94.13,94.17,73481.0,94.19,94.26,94.13,94.17,73481.0
2016-07-05 11:50:00,94.16,94.24,94.03,94.06,91072.0,94.16,94.24,94.03,94.06,91072.0
2016-07-05 11:55:00,94.06,94.07,93.92,94.05,158474.0,94.06,94.07,93.92,94.05,158474.0
2016-07-05 12:00:00,94.06,94.59,93.94,94.55,264657.0,94.06,94.59,93.94,94.55,264657.0
2016-07-05 12:05:00,94.55,98.6,94.51,98.52,1855877.0,94.55,98.6,94.51,98.52,1855877.0
2016-07-05 12:10:00,98.6,101.27,98.58,99.88,1866347.0,98.6,101.27,98.58,99.88,1866347.0
2016-07-05 12:15:00,99.87,100.6,98.94,98.99,1206216.0,99.87,100.6,98.94,98.99,1206216.0
2016-07-05 12:20:00,98.99,99.49,98.86,99.3,884908.0,98.99,99.49,98.86,99.3,884908.0
2016-07-05 12:25:00,99.33,99.49,98.91,99.35,459475.0,99.33,99.49,98.91,99.35,459475.0
2016-07-05 12:30:00,99.35,99.49,98.3,98.4,779727.0,99.35,99.49,98.3,98.4,779727.0
2016-07-05 12:35:00,98.4,98.47,98.06,98.19,469108.0,98.4,98.47,98.06,98.19,469108.0
2016-07-05 12:40:00,98.17,98.95,98.07,98.7,474966.0,98.17,98.95,98.07,98.7,474966.0
2016-07-05 12:45:00,98.74,98.93,98.52,98.67,254487.0,98.74,98.93,98.52,98.67,254487.0
2016-07-05 12:50:00,98.65,98.68,97.6,97.63,472404.0,98.65,98.68,97.6,97.63,472404.0
2016-07-05 12:55:00,97.67,97.7,97.1,97.18,584154.0,97.67,97.7,97.1,97.18,584154.0
2016-07-05 13:00:00,97.18,97.48,96.9,97.44,683553.0,97.18,97.48,96.9,97.44,683553.0
2016-07-05 13:05:00,97.43,97.6,97.21,97.22,359817.0,97.43,97.6,97.21,97.22,359817.0
2016-07-05 13:10:00,97.22,97.4,97.07,97.19,265983.0,97.22,97.4,97.07,97.19,265983.0
2016-07-05 13:15:00,97.17,97.88,97.12,97.64,302596.0,97.17,97.88,97.12,97.64,302596.0
2016-07-05 13:20:00,97.65,98.12,97.56,97.9,238651.0,97.65,98.12,97.56,97.9,238651.0
2016-07-05 13:25:00,97.86,98.22,97.78,98.03,224779.0,97.86,98.22,97.78,98.03,224779.0
2016-07-05 13:30:00,98.04,98.06,97.61,97.69,238574.0,98.04,98.06,97.61,97.69,238574.0
2016-07-05 13:35:00,97.71,97.98,97.67,97.77,148036.0,97.71,97.98,97.67,97.77,148036.0
2016-07-05 13:40:00,97.76,97.88,97.57,97.57,172061.0,97.76,97.88,97.57,97.57,172061.0
2016-07-05 13:45:00,97.58,97.59,97.03,97.51,409350.0,97.58,97.59,97.03,97.51,409350.0
2016-07-05 13:50:00,97.48,97.65,97.27,97.64,93159.0,97.48,97.65,97.27,97.64,93159.0
2016-07-05 13:55:00,97.64,98.32,97.64,98.18,216591.0,97.64,98.32,97.64,98.18,216591.0
2016-07-05 14:00:00,98.16,98.54,98.1,98.3,322862.0,98.16,98.54,98.1,98.3,322862.0
2016-07-05 14:05:00,98.32,98.61,98.28,98.33,254077.0,98.32,98.61,98.28,98.33,254077.0
2016-07-05 14:10:00,98.34,98.45,98.12,98.16,240129.0,98.34,98.45,98.12,98.16,240129.0
2016-07-05 14:15:00,98.17,98.29,98.06,98.2,118759.0,98.17,98.29,98.06,98.2,118759.0
2016-07-05 14:20:00,98.24,98.35,97.91,97.93,190487.0,98.24,98.35,97.91,97.93,190487.0
2016-07-05 14:25:00,97.91,97.91,97.58,97.74,186276.0,97.91,97.91,97.58,97.74,186276.0
2016-07-05 14:30:00,97.71,98.08,97.61,97.98,128941.0,97.71,98.08,97.61,97.98,128941.0
2016-07-05 14:35:00,97.97,98.04,97.81,97.96,110407.0,97.97,98.04,97.81,97.96,110407.0
2016-07-05 14:40:00,97.96,98.16,97.94,98.01,176620.0,97.96,98.16,97.94,98.01,176620.0
2016-07-05 14:45:00,98.0,98.18,97.77,97.85,185958.0,98.0,98.18,97.77,97.85,185958.0
2016-07-05 14:50:00,97.84,97.86,97.43,97.63,301833.0,97.84,97.86,97.43,97.63,301833.0
2016-07-05 14:55:00,97.63,97.69,97.46,97.6,149851.0,97.63,97.69,97.46,97.6,149851.0
2016-07-05 15:00:00,97.61,97.61,97.42,97.61,202667.0,97.61,97.61,97.42,97.61,202667.0
2016-07-05 15:05:00,97.59,97.71,97.46,97.52,114553.0,97.59,97.71,97.46,97.52,114553.0
2016-07-05 15:10:00,97.54,97.91,97.5,97.84,161215.0,97.54,97.91,97.5,97.84,161215.0
2016-07-05 15:15:00,97.84,98.35,97.83,98.23,366403.0,97.84,98.35,97.83,98.23,366403.0
2016-07-05 15:20:00,98.19,98.25,97.93,97.94,206698.0,98.19,98.25,97.93,97.94,206698.0
2016-07-05 15:25:00,97.94,98.02,97.77,97.78,131094.0,97.94,98.02,97.77,97.78,131094.0
2016-07-05 15:30:00,97.8,98.09,97.74,97.99,190768.0,97.8,98.09,97.74,97.99,190768.0
2016-07-05 15:35:00,98.02,98.05,97.8,97.82,149332.0,98.02,98.05,97.8,97.82,149332.0
2016-07-05 15:40:00,97.81,98.0,97.75,97.98,194971.0,97.81,98.0,97.75,97.98,194971.0
2016-07-05 15:45:00,97.99,98.09,97.95,98.02,216992.0,97.99,98.09,97.95,98.02,216992.0
2016-07-05 15:50:00,97.95,98.18,97.89,98.1,321040.0,97.95,98.18,97.89,98.1,321040.0
2016-07-05 15:55:00,98.11,98.17,97.89,97.91,530662.0,98.11,98.17,97.89,97.91,530662.0
2016-07-06 09:30:00,95.11,96.0,94.34,94.52,923524.0,95.11,96.0,94.34,94.52,923524.0
2016-07-06 09:35:00,94.54,94.72,94.05,94.52,592982.0,94.54,94.72,94.05,94.52,592982.0
2016-07-06 09:40:00,94.56,95.15,94.47,94.6,396443.0,94.56,95.15,94.47,94.6,396443.0
2016-07-06 09:45:00,94.57,94.8,94.41,94.72,306015.0,94.57,94.8,94.41,94.72,306015.0
2016-07-06 09:50:00,94.72,95.01,94.6,94.75,219339.0,94.72,95.01,94.6,94.75,219339.0
2016-07-06 09:55:00,94.78,95.29,94.73,95.0,321845.0,94.78,95.29,94.73,95.0,321845.0
2016-07-06 10:00:00,95.0,95.38,94.99,95.35,316645.0,95.0,95.38,94.99,95.35,316645.0
2016-07-06 10:05:00,95.36,95.36,95.1,95.28,153133.0,95.36,95.36,95.1,95.28,153133.0
2016-07-06 10:10:00,95.29,95.46,94.99,95.1,221760.0,95.29,95.46,94.99,95.1,221760.0
2016-07-06 10:15:00,95.09,95.13,94.55,94.66,217050.0,95.09,95.13,94.55,94.66,217050.0
2016-07-06 10:20:00,94.67,94.83,94.45,94.54,231352.0,94.67,94.83,94.45,94.54,231352.0
2016-07-06 10:25:00,94.56,94.81,94.37,94.48,194778.0,94.56,94.81,94.37,94.48,194778.0
2016-07-06 10:30:00,94.45,94.61,94.26,94.34,270357.0,94.45,94.61,94.26,94.34,270357.0
2016-07-06 10:35:00,94.32,94.61,94.3,94.58,189792.0,94.32,94.61,94.3,94.58,189792.0
2016-07-06 10:40:00,94.57,94.7,94.41,94.67,125382.0,94.57,94.7,94.41,94.67,125382.0
2016-07-06 10:45:00,94.65,94.67,94.33,94.45,135880.0,94.65,94.67,94.33,94.45,135880.0
2016-07-06 10:50:00,94.46,94.98,94.46,94.95,189663.0,94.46,94.98,94.46,94.95,189663.0
2016-07-06 10:55:00,94.96,94.98,94.67,94.83,96794.0,94.96,94.98,94.67,94.83,96794.0
2016-07-06 11:00:00,94.84,95.1,94.8,95.06,232930.0,94.84,95.1,94.8,95.06,232930.0
2016-07-06 11:05:00,95.06,95.56,95.06,95.47,233596.0,95.06,95.56,95.06,95.47,233596.0
2016-07-06 11:10:00,95.48,95.76,95.37,95.43,227074.0,95.48,95.76,95.37,95.43,227074.0
2016-07-06 11:15:00,95.43,95.58,95.38,95.45,115387.0,95.43,95.58,95.38,95.45,115387.0
2016-07-06 11:20:00,95.46,95.49,95.13,95.21,131819.0,95.46,95.49,95.13,95.21,131819.0
2016-07-06 11:25:00,95.18,95.2,94.68,94.71,239994.0,95.18,95.2,94.68,94.71,239994.0
2016-07-06 11:30:00,94.7,94.91,94.55,94.56,192022.0,94.7,94.91,94.55,94.56,192022.0
2016-07-06 11:35:00,94.55,94.6,94.41,94.48,159423.0,94.55,94.6,94.41,94.48,159423.0
2016-07-06 11:40:00,94.48,94.65,94.26,94.39,179428.0,94.48,94.65,94.26,94.39,179428.0
2016-07-06 11:45:00,94.38,94.45,94.12,94.2,303393.0,94.38,94.45,94.12,94.2,303393.0
2016-07-06 11:50:00,94.19,94.54,94.18,94.49,271930.0,94.19,94.54,94.18,94.49,271930.0
2016-07-06 11:55:00,94.49,94.5,94.28,94.38,100930.0,94.49,94.5,94.28,94.38,100930.0
2016-07-06 12:00:00,94.39,94.88,94.39,94.82,269213.0,94.39,94.88,94.39,94.82,269213.0
2016-07-06 12:05:00,94.85,95.13,94.82,95.07,234821.0,94.85,95.13,94.82,95.07,234821.0
2016-07-06 12:10:00,95.07,95.14,94.76,94.76,185710.0,95.07,95.14,94.76,94.76,185710.0
2016-07-06 12:15:00,94.77,95.0,94.75,94.96,83445.0,94.77,95.0,94.75,94.96,83445.0
2016-07-06 12:20:00,94.96,95.09,94.9,94.99,75304.0,94.96,95.09,94.9,94.99,75304.0
2016-07-06 12:25:00,94.99,95.0,94.81,94.84,51122.0,94.99,95.0,94.81,94.84,51122.0
2016-07-06 12:30:00,94.84,94.87,94.73,94.77,77906.0,94.84,94.87,94.73,94.77,77906.0
2016-07-06 12:35:00,94.76,94.8,94.61,94.68,101339.0,94.76,94.8,94.61,94.68,101339.0
2016-07-06 12:40:00,94.69,94.84,94.65,94.81,99309.0,94.69,94.84,94.65,94.81,99309.0
2016-07-06 12:45:00,94.8,94.87,94.54,94.63,119994.0,94.8,94.87,94.54,94.63,119994.0
2016-07-06 12:50:00,94.64,94.69,94.52,94.63,133768.0,94.64,94.69,94.52,94.63,133768.0
2016-07-06 12:55:00,94.63,94.7,94.49,94.62,150698.0,94.63,94.7,94.49,94.62,150698.0
2016-07-06 13:00:00,94.61,94.84,94.61,94.69,114477.0,94.61,94.84,94.61,94.69,114477.0
2016-07-06 13:05:00,94.7,94.81,94.53,94.54,62363.0,94.7,94.81,94.53,94.54,62363.0
2016-07-06 13:10:00,94.55,94.75,94.52,94.68,105051.0,94.55,94.75,94.52,94.68,105051.0
2016-07-06 13:15:00,94.7,94.76,94.63,94.69,45379.0,94.7,94.76,94.63,94.69,45379.0
2016-07-06 13:20:00,94.7,94.74,94.42,94.48,100316.0,94.7,94.74,94.42,94.48,100316.0
2016-07-06 13:25:00,94.47,94.65,94.46,94.64,52608.0,94.47,94.65,94.46,94.64,52608.0
2016-07-06 13:30:00,94.63,94.68,94.56,94.62,80098.0,94.63,94.68,94.56,94.62,80098.0
2016-07-06 13:35:00,94.63,94.63,94.55,94.56,55504.0,94.63,94.63,94.55,94.56,55504.0
2016-07-06 13:40:00,94.56,94.62,94.47,94.55,55026.0,94.56,94.62,94.47,94.55,55026.0
2016-07-06 13:45:00,94.56,94.61,94.44,94.5,48852.0,94.56,94.61,94.44,94.5,48852.0
2016-07-06 13:50:00,94.51,94.56,94.37,94.37,115301.0,94.51,94.56,94.37,94.37,115301.0
2016-07-06 13:55:00,94.39,94.46,94.18,94.22,103427.0,94.39,94.46,94.18,94.22,103427.0
2016-07-06 14:00:00,94.21,94.27,93.89,93.99,382830.0,94.21,94.27,93.89,93.99,382830.0
2016-07-06 14:05:00,93.98,94.14,93.98,94.09,190173.0,93.98,94.14,93.98,94.09,190173.0
2016-07-06 14:10:00,94.08,94.22,94.0,94.01,169436.0,94.08,94.22,94.0,94.01,169436.0
2016-07-06 14:15:00,94.01,94.04,93.75,94.03,216194.0,94.01,94.04,93.75,94.03,216194.0
2016-07-06 14:20:00,94.04,94.15,93.83,93.85,133814.0,94.04,94.15,93.83,93.85,133814.0
2016-07-06 14:25:00,93.89,93.89,93.55,93.57,256917.0,93.89,93.89,93.55,93.57,256917.0
2016-07-06 14:30:00,93.59,93.9,93.57,93.88,227534.0,93.59,93.9,93.57,93.88,227534.0
2016-07-06 14:35:00,93.88,94.01,93.73,94.0,170824.0,93.88,94.01,93.73,94.0,170824.0
2016-07-06 14:40:00,93.98,94.04,93.74,93.84,145510.0,93.98,94.04,93.74,93.84,145510.0
2016-07-06 14:45:00,93.86,93.89,93.68,93.75,109216.0,93.86,93.89,93.68,93.75,109216.0
2016-07-06 14:50:00,93.76,94.03,93.73,93.93,117801.0,93.76,94.03,93.73,93.93,117801.0
2016-07-06 14:55:00,93.95,94.01,93.62,93.87,185352.0,93.95,94.01,93.62,93.87,185352.0
2016-07-06 15:00:00,93.89,93.91,93.77,93.85,125100.0,93.89,93.91,93.77,93.85,125100.0
2016-07-06 15:05:00,93.84,94.06,93.75,94.02,131346.0,93.84,94.06,93.75,94.02,131346.0
2016-07-06 15:10:00,94.01,94.06,93.95,94.06,141373.0,94.01,94.06,93.95,94.06,141373.0
2016-07-06 15:15:00,94.06,94.16,93.99,94.02,140645.0,94.06,94.16,93.99,94.02,140645.0
2016-07-06 15:20:00,94.02,94.04,93.9,93.99,96459.0,94.02,94.04,93.9,93.99,96459.0
2016-07-06 15:25:00,94.0,94.08,93.94,94.05,80933.0,94.0,94.08,93.94,94.05,80933.0
2016-07-06 15:30:00,94.06,94.08,93.94,94.06,118839.0,94.06,94.08,93.94,94.06,118839.0
2016-07-06 15:35:00,94.06,94.44,94.06,94.35,300204.0,94.06,94.44,94.06,94.35,300204.0
2016-07-06 15:40:00,94.35,94.6,94.33,94.6,238827.0,94.35,94.6,94.33,94.6,238827.0
2016-07-06 15:45:00,94.61,94.63,94.37,94.49,258303.0,94.61,94.63,94.37,94.49,258303.0
2016-07-06 15:50:00,94.49,94.53,94.27,94.52,249956.0,94.49,94.53,94.27,94.52,249956.0
2016-07-06 15:55:00,94.51,94.68,94.48,94.6,464880.0,94.51,94.68,94.48,94.6,464880.0
2016-07-07 09:30:00,94.73,95.34,94.64,95.12,330153.0,94.73,95.34,94.64,95.12,330153.0
2016-07-07 09:35:00,95.1,95.17,94.77,94.91,162440.0,95.1,95.17,94.77,94.91,162440.0
2016-07-07 09:40:00,94.94,95.14,94.85,95.06,228357.0,94.94,95.14,94.85,95.06,228357.0
2016-07-07 09:45:00,95.08,95.38,94.86,94.99,360040.0,95.08,95.38,94.86,94.99,360040.0
2016-07-07 09:50:00,94.99,95.18,94.94,94.98,106155.0,94.99,95.18,94.94,94.98,106155.0
2016-07-07 09:55:00,94.96,94.99,94.3,94.42,298814.0,94.96,94.99,94.3,94.42,298814.0
2016-07-07 10:00:00,94.42,94.62,94.38,94.6,165482.0,94.42,94.62,94.38,94.6,165482.0
2016-07-07 10:05:00,94.59,94.85,94.5,94.51,131566.0,94.59,94.85,94.5,94.51,131566.0
2016-07-07 10:10:00,94.5,94.51,94.24,94.25,146212.0,94.5,94.51,94.24,94.25,146212.0
2016-07-07 10:15:00,94.27,94.34,94.1,94.13,229095.0,94.27,94.34,94.1,94.13,229095.0
2016-07-07 10:20:00,94.15,94.28,94.11,94.22,71276.0,94.15,94.28,94.11,94.22,71276.0
2016-07-07 10:25:00,94.2,94.34,94.11,94.15,81130.0,94.2,94.34,94.11,94.15,81130.0
2016-07-07 10:30:00,94.15,94.5,94.12,94.49,132773.0,94.15,94.5,94.12,94.49,132773.0
2016-07-07 10:35:00,94.47,94.53,94.39,94.42,90680.0,94.47,94.53,94.39,94.42,90680.0
2016-07-07 10:40:00,94.47,94.47,94.3,94.31,51087.0,94.47,94.47,94.3,94.31,51087.0
2016-07-07 10:45:00,94.32,94.39,94.2,94.31,58409.0,94.32,94.39,94.2,94.31,58409.0
2016-07-07 10:50:00,94.31,94.37,94.24,94.24,44143.0,94.31,94.37,94.24,94.24,44143.0
2016-07-07 10:55:00,94.23,94.26,93.91,93.98,171539.0,94.23,94.26,93.91,93.98,171539.0
2016-07-07 11:00:00,93.98,94.1,93.93,93.96,84962.0,93.98,94.1,93.93,93.96,84962.0
2016-07-07 11:05:00,93.97,94.01,93.78,93.89,131783.0,93.97,94.01,93.78,93.89,131783.0
2016-07-07 11:10:00,93.89,94.12,93.86,93.88,85243.0,93.89,94.12,93.86,93.88,85243.0
2016-07-07 11:15:00,93.87,93.97,93.59,93.72,171622.0,93.87,93.97,93.59,93.72,171622.0
2016-07-07 11:20:00,93.72,93.86,93.53,93.54,110077.0,93.72,93.86,93.53,93.54,110077.0
2016-07-07 11:25:00,93.57,93.72,93.53,93.65,101157.0,93.57,93.72,93.53,93.65,101157.0
2016-07-07 11:30:00,93.65,93.72,93.59,93.72,71069.0,93.65,93.72,93.59,93.72,71069.0
2016-07-07 11:35:00,93.72,93.85,93.68,93.7,77083.0,93.72,93.85,93.68,93.7,77083.0
2016-07-07 11:40:00,93.7,93.73,93.53,93.58,112974.0,93.7,93.73,93.53,93.58,112974.0
2016-07-07 11:45:00,93.56,93.57,93.26,93.38,233436.0,93.56,93.57,93.26,93.38,233436.0
2016-07-07 11:50:00,93.36,93.37,93.18,93.3,89090.0,93.36,93.37,93.18,93.3,89090.0
2016-07-07 11:55:00,93.31,93.51,93.24,93.5,105375.0,93.31,93.51,93.24,93.5,105375.0
2016-07-07 12:00:00,93.5,93.65,93.48,93.62,69476.0,93.5,93.65,93.48,93.62,69476.0
2016-07-07 12:05:00,93.64,93.77,93.6,93.71,72949.0,93.64,93.77,93.6,93.71,72949.0
2016-07-07 12:10:00,93.68,93.87,93.67,93.79,88106.0,93.68,93.87,93.67,93.79,88106.0
2016-07-07 12:15:00,93.79,93.79,93.51,93.51,49952.0,93.79,93.79,93.51,93.51,49952.0
2016-07-07 12:20:00,93.51,93.52,93.39,93.45,89250.0,93.51,93.52,93.39,93.45,89250.0
2016-07-07 12:25:00,93.45,93.52,93.35,93.51,57281.0,93.45,93.52,93.35,93.51,57281.0
2016-07-07 12:30:00,93.51,93.73,93.46,93.71,62931.0,93.51,93.73,93.46,93.71,62931.0
2016-07-07 12:35:00,93.7,93.75,93.56,93.62,60081.0,93.7,93.75,93.56,93.62,60081.0
2016-07-07 12:40:00,93.65,93.67,93.45,93.57,32419.0,93.65,93.67,93.45,93.57,32419.0
2016-07-07 12:45:00,93.56,93.6,93.46,93.54,64323.0,93.56,93.6,93.46,93.54,64323.0
2016-07-07 12:50:00,93.53,93.55,93.32,93.42,74947.0,93.53,93.55,93.32,93.42,74947.0
2016-07-07 12:55:00,93.44,93.56,93.3,93.32,65661.0,93.44,93.56,93.3,93.32,65661.0
2016-07-07 13:00:00,93.31,93.4,93.25,93.37,75190.0,93.31,93.4,93.25,93.37,75190.0
2016-07-07 13:05:00,93.35,93.48,93.33,93.43,50250.0,93.35,93.48,93.33,93.43,50250.0
2016-07-07 13:10:00,93.44,93.59,93.4,93.56,62366.0,93.44,93.59,93.4,93.56,62366.0
2016-07-07 13:15:00,93.55,93.76,93.47,93.74,92853.0,93.55,93.76,93.47,93.74,92853.0
2016-07-07 13:20:00,93.7,93.89,93.64,93.89,80051.0,93.7,93.89,93.64,93.89,80051.0
2016-07-07 13:25:00,93.85,94.11,93.85,94.09,167326.0,93.85,94.11,93.85,94.09,167326.0
2016-07-07 13:30:00,94.09,94.37,94.08,94.32,171263.0,94.09,94.37,94.08,94.32,171263.0
2016-07-07 13:35:00,94.33,94.34,94.21,94.27,115359.0,94.33,94.34,94.21,94.27,115359.0
2016-07-07 13:40:00,94.28,94.32,94.13,94.21,122627.0,94.28,94.32,94.13,94.21,122627.0
2016-07-07 13:45:00,94.22,94.3,94.19,94.26,81814.0,94.22,94.3,94.19,94.26,81814.0
2016-07-07 13:50:00,94.26,94.28,94.16,94.28,90441.0,94.26,94.28,94.16,94.28,90441.0
2016-07-07 13:55:00,94.28,94.53,94.22,94.48,178024.0,94.28,94.53,94.22,94.48,178024.0
2016-07-07 14:00:00,94.46,94.58,94.44,94.56,103060.0,94.46,94.58,94.44,94.56,103060.0
2016-07-07 14:05:00,94.55,94.68,94.53,94.54,125569.0,94.55,94.68,94.53,94.54,125569.0
2016-07-07 14:10:00,94.54,94.54,94.33,94.49,111391.0,94.54,94.54,94.33,94.49,111391.0
2016-07-07 14:15:00,94.49,94.68,94.49,94.61,92281.0,94.49,94.68,94.49,94.61,92281.0
2016-07-07 14:20:00,94.61,94.65,94.52,94.6,113537.0,94.61,94.65,94.52,94.6,113537.0
2016-07-07 14:25:00,94.6,94.82,94.59,94.75,187815.0,94.6,94.82,94.59,94.75,187815.0
2016-07-07 14:30:00,94.77,94.79,94.67,94.67,128647.0,94.77,94.79,94.67,94.67,128647.0
2016-07-07 14:35:00,94.66,94.73,94.6,94.63,60372.0,94.66,94.73,94.6,94.63,60372.0
2016-07-07 14:40:00,94.62,94.63,94.41,94.58,79708.0,94.62,94.63,94.41,94.58,79708.0
2016-07-07 14:45:00,94.59,94.84,94.54,94.81,127639.0,94.59,94.84,94.54,94.81,127639.0
2016-07-07 14:50:00,94.79,94.94,94.79,94.92,116970.0,94.79,94.94,94.79,94.92,116970.0
2016-07-07 14:55:00,94.92,94.95,94.74,94.78,70002.0,94.92,94.95,94.74,94.78,70002.0
2016-07-07 15:00:00,94.78,94.86,94.68,94.82,123290.0,94.78,94.86,94.68,94.82,123290.0
2016-07-07 15:05:00,94.82,95.09,94.71,95.09,198139.0,94.82,95.09,94.71,95.09,198139.0
2016-07-07 15:10:00,95.07,95.24,94.99,95.21,147722.0,95.07,95.24,94.99,95.21,147722.0
2016-07-07 15:15:00,95.23,95.25,95.13,95.17,110717.0,95.23,95.25,95.13,95.17,110717.0
2016-07-07 15:20:00,95.17,95.2,95.11,95.12,48114.0,95.17,95.2,95.11,95.12,48114.0
2016-07-07 15:25:00,95.12,95.19,95.09,95.12,61886.0,95.12,95.19,95.09,95.12,61886.0
2016-07-07 15:30:00,95.13,95.15,95.0,95.13,121181.0,95.13,95.15,95.0,95.13,121181.0
2016-07-07 15:35:00,95.13,95.19,95.08,95.09,72998.0,95.13,95.19,95.08,95.09,72998.0
2016-07-07 15:40:00,95.1,95.16,94.98,95.09,132351.0,95.1,95.16,94.98,95.09,132351.0
2016-07-07 15:45:00,95.1,95.13,95.01,95.05,83705.0,95.1,95.13,95.01,95.05,83705.0
2016-07-07 15:50:00,95.07,95.17,95.05,95.12,102707.0,95.07,95.17,95.05,95.12,102707.0
2016-07-07 15:55:00,95.14,95.18,95.05,95.09,228837.0,95.14,95.18,95.05,95.09,228837.0
2016-07-08 09:30:00,96.0,96.18,95.3,95.69,387275.0,96.0,96.18,95.3,95.69,387275.0
2016-07-08 09:35:00,95.68,96.1,95.55,96.0,233523.0,95.68,96.1,95.55,96.0,233523.0
2016-07-08 09:40:00,96.04,96.5,96.01,96.27,249938.0,96.04,96.5,96.01,96.27,249938.0
2016-07-08 09:45:00,96.3,96.42,96.19,96.26,123183.0,96.3,96.42,96.19,96.26,123183.0
2016-07-08 09:50:00,96.27,96.4,95.93,95.98,144606.0,96.27,96.4,95.93,95.98,144606.0
2016-07-08 09:55:00,96.01,96.13,95.88,96.03,141195.0,96.01,96.13,95.88,96.03,141195.0
2016-07-08 10:00:00,96.04,96.19,96.0,96.05,89422.0,96.04,96.19,96.0,96.05,89422.0
2016-07-08 10:05:00,96.03,96.07,95.9,96.02,127587.0,96.03,96.07,95.9,96.02,127587.0
2016-07-08 10:10:00,96.01,96.05,95.82,95.93,101678.0,96.01,96.05,95.82,95.93,101678.0
2016-07-08 10:15:00,95.93,95.94,95.72,95.79,113173.0,95.93,95.94,95.72,95.79,113173.0
2016-07-08 10:20:00,95.79,95.82,95.62,95.77,67101.0,95.79,95.82,95.62,95.77,67101.0
2016-07-08 10:25:00,95.77,95.89,95.72,95.87,70774.0,95.77,95.89,95.72,95.87,70774.0
2016-07-08 10:30:00,95.89,95.98,95.81,95.88,65256.0,95.89,95.98,95.81,95.88,65256.0
2016-07-08 10:35:00,95.91,95.99,95.88,95.9,51182.0,95.91,95.99,95.88,95.9,51182.0
2016-07-08 10:40:00,95.9,96.13,95.87,96.1,84461.0,95.9,96.13,95.87,96.1,84461.0
2016-07-08 10:45:00,96.11,96.18,96.02,96.11,56986.0,96.11,96.18,96.02,96.11,56986.0
2016-07-08 10:50:00,96.1,96.12,96.01,96.11,82949.0,96.1,96.12,96.01,96.11,82949.0
2016-07-08 10:55:00,96.1,96.17,96.06,96.14,59631.0,96.1,96.17,96.06,96.14,59631.0
2016-07-08 11:00:00,96.13,96.2,96.04,96.1,96307.0,96.13,96.2,96.04,96.1,96307.0
2016-07-08 11:05:00,96.1,96.17,96.04,96.07,84085.0,96.1,96.17,96.04,96.07,84085.0
2016-07-08 11:10:00,96.07,96.17,96.02,96.15,61825.0,96.07,96.17,96.02,96.15,61825.0
2016-07-08 11:15:00,96.15,96.31,96.11,96.3,92606.0,96.15,96.31,96.11,96.3,92606.0
2016-07-08 11:20:00,96.31,96.44,96.26,96.37,72823.0,96.31,96.44,96.26,96.37,72823.0
2016-07-08 11:25:00,96.38,96.61,96.37,96.58,107587.0,96.38,96.61,96.37,96.58,107587.0
2016-07-08 11:30:00,96.58,96.6,96.33,96.38,107151.0,96.58,96.6,96.33,96.38,107151.0
2016-07-08 11:35:00,96.36,96.36,96.21,96.33,43466.0,96.36,96.36,96.21,96.33,43466.0
2016-07-08 11:40:00,96.32,96.37,96.29,96.35,25953.0,96.32,96.37,96.29,96.35,25953.0
2016-07-08 11:45:00,96.35,96.45,96.28,96.38,45867.0,96.35,96.45,96.28,96.38,45867.0
2016-07-08 11:50:00,96.38,96.57,96.36,96.55,92175.0,96.38,96.57,96.36,96.55,92175.0
2016-07-08 11:55:00,96.55,96.55,96.4,96.4,31814.0,96.55,96.55,96.4,96.4,31814.0
2016-07-08 12:00:00,96.4,96.46,96.32,96.44,65959.0,96.4,96.46,96.32,96.44,65959.0
2016-07-08 12:05:00,96.43,96.5,96.41,96.45,48890.0,96.43,96.5,96.41,96.45,48890.0
2016-07-08 12:10:00,96.44,96.52,96.35,96.47,64857.0,96.44,96.52,96.35,96.47,64857.0
2016-07-08 12:15:00,96.48,96.58,96.47,96.56,48299.0,96.48,96.58,96.47,96.56,48299.0
2016-07-08 12:20:00,96.56,96.64,96.5,96.59,61407.0,96.56,96.64,96.5,96.59,61407.0
2016-07-08 12:25:00,96.59,96.68,96.56,96.67,62841.0,96.59,96.68,96.56,96.67,62841.0
2016-07-08 12:30:00,96.65,96.67,96.58,96.6,30007.0,96.65,96.67,96.58,96.6,30007.0
2016-07-08 12:35:00,96.61,96.68,96.59,96.63,40257.0,96.61,96.68,96.59,96.63,40257.0
2016-07-08 12:40:00,96.61,96.72,96.61,96.7,43092.0,96.61,96.72,96.61,96.7,43092.0
2016-07-08 12:45:00,96.7,96.75,96.68,96.7,33495.0,96.7,96.75,96.68,96.7,33495.0
2016-07-08 12:50:00,96.69,96.73,96.64,96.66,29347.0,96.69,96.73,96.64,96.66,29347.0
2016-07-08 12:55:00,96.67,96.75,96.67,96.72,19980.0,96.67,96.75,96.67,96.72,19980.0
2016-07-08 13:00:00,96.74,96.86,96.73,96.79,96937.0,96.74,96.86,96.73,96.79,96937.0
2016-07-08 13:05:00,96.79,96.95,96.77,96.9,96649.0,96.79,96.95,96.77,96.9,96649.0
2016-07-08 13:10:00,96.91,96.99,96.89,96.96,81139.0,96.91,96.99,96.89,96.96,81139.0
2016-07-08 13:15:00,96.97,97.02,96.84,96.85,199004.0,96.97,97.02,96.84,96.85,199004.0
2016-07-08 13:20:00,96.87,96.96,96.86,96.86,40677.0,96.87,96.96,96.86,96.86,40677.0
2016-07-08 13:25:00,96.88,96.97,96.73,96.94,77834.0,96.88,96.97,96.73,96.94,77834.0
2016-07-08 13:30:00,96.94,96.95,96.87,96.91,36134.0,96.94,96.95,96.87,96.91,36134.0
2016-07-08 13:35:00,96.92,96.95,96.83,96.87,67495.0,96.92,96.95,96.83,96.87,67495.0
2016-07-08 13:40:00,96.86,96.97,96.86,96.93,53062.0,96.86,96.97,96.86,96.93,53062.0
2016-07-08 13:45:00,96.93,97.0,96.85,96.89,71127.0,96.93,97.0,96.85,96.89,71127.0
2016-07-08 13:50:00,96.89,96.89,96.81,96.83,23129.0,96.89,96.89,96.81,96.83,23129.0
2016-07-08 13:55:00,96.84,96.89,96.75,96.89,106897.0,96.84,96.89,96.75,96.89,106897.0
2016-07-08 14:00:00,96.89,96.92,96.78,96.82,27394.0,96.89,96.92,96.78,96.82,27394.0
2016-07-08 14:05:00,96.81,96.87,96.79,96.81,29198.0,96.81,96.87,96.79,96.81,29198.0
2016-07-08 14:10:00,96.8,96.93,96.8,96.93,51636.0,96.8,96.93,96.8,96.93,51636.0
2016-07-08 14:15:00,96.92,96.94,96.88,96.93,40630.0,96.92,96.94,96.88,96.93,40630.0
2016-07-08 14:20:00,96.92,97.06,96.89,97.01,104790.0,96.92,97.06,96.89,97.01,104790.0
2016-07-08 14:25:00,97.02,97.1,97.01,97.07,54304.0,97.02,97.1,97.01,97.07,54304.0
2016-07-08 14:30:00,97.07,97.1,97.04,97.09,46832.0,97.07,97.1,97.04,97.09,46832.0
2016-07-08 14:35:00,97.09,97.16,97.07,97.12,64113.0,97.09,97.16,97.07,97.12,64113.0
2016-07-08 14:40:00,97.11,97.14,97.08,97.11,49740.0,97.11,97.14,97.08,97.11,49740.0
2016-07-08 14:45:00,97.11,97.21,97.1,97.2,65008.0,97.11,97.21,97.1,97.2,65008.0
2016-07-08 14:50:00,97.21,97.32,97.18,97.3,77186.0,97.21,97.32,97.18,97.3,77186.0
2016-07-08 14:55:00,97.29,97.4,97.27,97.39,87591.0,97.29,97.4,97.27,97.39,87591.0
2016-07-08 15:00:00,97.38,97.4,97.3,97.31,102268.0,97.38,97.4,97.3,97.31,102268.0
2016-07-08 15:05:00,97.32,97.33,97.16,97.25,106669.0,97.32,97.33,97.16,97.25,106669.0
2016-07-08 15:10:00,97.23,97.35,97.17,97.33,119674.0,97.23,97.35,97.17,97.33,119674.0
2016-07-08 15:15:00,97.32,97.41,97.26,97.28,96925.0,97.32,97.41,97.26,97.28,96925.0
2016-07-08 15:20:00,97.27,97.29,97.09,97.14,125448.0,97.27,97.29,97.09,97.14,125448.0
2016-07-08 15:25:00,97.14,97.19,96.98,96.98,96663.0,97.14,97.19,96.98,96.98,96663.0
2016-07-08 15:30:00,96.97,97.07,96.94,97.03,137070.0,96.97,97.07,96.94,97.03,137070.0
2016-07-08 15:35:00,97.02,97.25,96.97,97.14,170200.0,97.02,97.25,96.97,97.14,170200.0
2016-07-08 15:40:00,97.12,97.22,97.09,97.15,158916.0,97.12,97.22,97.09,97.15,158916.0
2016-07-08 15:45:00,97.14,97.15,97.0,97.0,114978.0,97.14,97.15,97.0,97.0,114978.0
2016-07-08 15:50:00,97.02,97.07,96.95,96.99,208793.0,97.02,97.07,96.95,96.99,208793.0
2016-07-08 15:55:00,96.99,97.08,96.98,97.06,309099.0,96.99,97.08,96.98,97.06,309099.0
2016-07-11 09:30:00,96.21,96.32,95.05,95.25,642310.0,96.21,96.32,95.05,95.25,642310.0
2016-07-11 09:35:00,95.2,95.71,95.2,95.37,354112.0,95.2,95.71,95.2,95.37,354112.0
2016-07-11 09:40:00,95.37,95.49,95.14,95.3,340443.0,95.37,95.49,95.14,95.3,340443.0
2016-07-11 09:45:00,95.26,95.88,95.24,95.72,295987.0,95.26,95.88,95.24,95.72,295987.0
2016-07-11 09:50:00,95.71,95.95,95.65,95.84,183558.0,95.71,95.95,95.65,95.84,183558.0
2016-07-11 09:55:00,95.86,96.04,95.61,95.73,244016.0,95.86,96.04,95.61,95.73,244016.0
2016-07-11 10:00:00,95.75,95.78,95.48,95.61,186430.0,95.75,95.78,95.48,95.61,186430.0
2016-07-11 10:05:00,95.61,95.91,95.57,95.83,123563.0,95.61,95.91,95.57,95.83,123563.0
2016-07-11 10:10:00,95.85,95.85,95.59,95.71,104779.0,95.85,95.85,95.59,95.71,104779.0
2016-07-11 10:15:00,95.69,95.82,95.64,95.81,74641.0,95.69,95.82,95.64,95.81,74641.0
2016-07-11 10:20:00,95.78,96.16,95.74,96.0,154730.0,95.78,96.16,95.74,96.0,154730.0
2016-07-11 10:25:00,95.99,96.14,95.89,96.1,120045.0,95.99,96.14,95.89,96.1,120045.0
2016-07-11 10:30:00,96.1,96.17,96.01,96.07,123175.0,96.1,96.17,96.01,96.07,123175.0
2016-07-11 10:35:00,96.07,96.38,96.07,96.33,153653.0,96.07,96.38,96.07,96.33,153653.0
2016-07-11 10:40:00,96.34,96.48,96.2,96.48,152990.0,96.34,96.48,96.2,96.48,152990.0
2016-07-11 10:45:00,96.48,96.82,96.43,96.82,203139.0,96.48,96.82,96.43,96.82,203139.0
2016-07-11 10:50:00,96.83,96.87,96.46,96.49,176229.0,96.83,96.87,96.46,96.49,176229.0
2016-07-11 10:55:00,96.49,96.67,96.35,96.65,118589.0,96.49,96.67,96.35,96.65,118589.0
2016-07-11 11:00:00,96.65,96.7,96.46,96.54,88930.0,96.65,96.7,96.46,96.54,88930.0
2016-07-11 11:05:00,96.55,96.69,96.55,96.65,69192.0,96.55,96.69,96.55,96.65,69192.0
2016-07-11 11:10:00,96.64,96.68,96.55,96.65,88957.0,96.64,96.68,96.55,96.65,88957.0
2016-07-11 11:15:00,96.65,96.66,96.31,96.34,129906.0,96.65,96.66,96.31,96.34,129906.0
2016-07-11 11:20:00,96.33,96.35,96.16,96.26,141738.0,96.33,96.35,96.16,96.26,141738.0
2016-07-11 11:25:00,96.25,96.27,96.03,96.11,142038.0,96.25,96.27,96.03,96.11,142038.0
2016-07-11 11:30:00,96.11,96.31,96.1,96.2,81559.0,96.11,96.31,96.1,96.2,81559.0
2016-07-11 11:35:00,96.19,96.24,96.1,96.24,60968.0,96.19,96.24,96.1,96.24,60968.0
2016-07-11 11:40:00,96.23,96.3,96.2,96.21,47492.0,96.23,96.3,96.2,96.21,47492.0
2016-07-11 11:45:00,96.22,96.23,96.1,96.19,73372.0,96.22,96.23,96.1,96.19,73372.0
2016-07-11 11:50:00,96.19,96.49,96.14,96.48,97454.0,96.19,96.49,96.14,96.48,97454.0
2016-07-11 11:55:00,96.48,96.59,96.4,96.53,116784.0,96.48,96.59,96.4,96.53,116784.0
2016-07-11 12:00:00,96.53,96.63,96.46,96.46,75796.0,96.53,96.63,96.46,96.46,75796.0
2016-07-11 12:05:00,96.47,96.5,96.37,96.42,96542.0,96.47,96.5,96.37,96.42,96542.0
2016-07-11 12:10:00,96.42,96.42,96.29,96.37,81173.0,96.42,96.42,96.29,96.37,81173.0
2016-07-11 12:15:00,96.36,96.39,96.26,96.28,55554.0,96.36,96.39,96.26,96.28,55554.0
2016-07-11 12:20:00,96.29,96.31,96.22,96.27,57968.0,96.29,96.31,96.22,96.27,57968.0
2016-07-11 12:25:00,96.27,96.4,96.24,96.4,61758.0,96.27,96.4,96.24,96.4,61758.0
2016-07-11 12:30:00,96.39,96.48,96.31,96.37,115710.0,96.39,96.48,96.31,96.37,115710.0
2016-07-11 12:35:00,96.37,96.41,96.32,96.4,78392.0,96.37,96.41,96.32,96.4,78392.0
2016-07-11 12:40:00,96.39,96.48,96.35,96.36,65057.0,96.39,96.48,96.35,96.36,65057.0
2016-07-11 12:45:00,96.34,96.35,96.18,96.23,107329.0,96.34,96.35,96.18,96.23,107329.0
2016-07-11 12:50:00,96.25,96.28,96.14,96.17,77948.0,96.25,96.28,96.14,96.17,77948.0
2016-07-11 12:55:00,96.2,96.2,95.93,95.93,130241.0,96.2,96.2,95.93,95.93,130241.0
2016-07-11 13:00:00,95.95,96.0,95.93,95.94,117844.0,95.95,96.0,95.93,95.94,117844.0
2016-07-11 13:05:00,95.93,95.94,95.7,95.78,137786.0,95.93,95.94,95.7,95.78,137786.0
2016-07-11 13:10:00,95.77,95.77,95.55,95.56,145409.0,95.77,95.77,95.55,95.56,145409.0
2016-07-11 13:15:00,95.56,95.7,95.53,95.65,88870.0,95.56,95.7,95.53,95.65,88870.0
2016-07-11 13:20:00,95.67,95.78,95.56,95.59,127332.0,95.67,95.78,95.56,95.59,127332.0
2016-07-11 13:25:00,95.61,95.63,95.37,95.4,215749.0,95.61,95.63,95.37,95.4,215749.0
2016-07-11 13:30:00,95.41,95.47,95.27,95.29,227151.0,95.41,95.47,95.27,95.29,227151.0
2016-07-11 13:35:00,95.31,95.52,95.29,95.42,131421.0,95.31,95.52,95.29,95.42,131421.0
2016-07-11 13:40:00,95.41,95.45,95.14,95.22,175066.0,95.41,95.45,95.14,95.22,175066.0
2016-07-11 13:45:00,95.22,95.22,95.01,95.07,179001.0,95.22,95.22,95.01,95.07,179001.0
2016-07-11 13:50:00,95.07,95.18,94.89,94.91,219507.0,95.07,95.18,94.89,94.91,219507.0
2016-07-11 13:55:00,94.89,94.93,94.57,94.68,283071.0,94.89,94.93,94.57,94.68,283071.0
2016-07-11 14:00:00,94.68,94.84,94.54,94.75,205209.0,94.68,94.84,94.54,94.75,205209.0
2016-07-11 14:05:00,94.74,94.74,94.55,94.72,195768.0,94.74,94.74,94.55,94.72,195768.0
2016-07-11 14:10:00,94.71,94.83,94.43,94.44,212771.0,94.71,94.83,94.43,94.44,212771.0
2016-07-11 14:15:00,94.44,94.52,94.3,94.33,285784.0,94.44,94.52,94.3,94.33,285784.0
2016-07-11 14:20:00,94.32,94.59,94.32,94.58,182576.0,94.32,94.59,94.32,94.58,182576.0
2016-07-11 14:25:00,94.58,94.85,94.55,94.77,206915.0,94.58,94.85,94.55,94.77,206915.0
2016-07-11 14:30:00,94.76,94.86,94.73,94.84,170221.0,94.76,94.86,94.73,94.84,170221.0
2016-07-11 14:35:00,94.84,94.93,94.77,94.8,164882.0,94.84,94.93,94.77,94.8,164882.0
2016-07-11 14:40:00,94.78,94.8,94.62,94.68,94491.0,94.78,94.8,94.62,94.68,94491.0
2016-07-11 14:45:00,94.67,94.78,94.6,94.71,76425.0,94.67,94.78,94.6,94.71,76425.0
2016-07-11 14:50:00,94.72,94.78,94.69,94.74,48202.0,94.72,94.78,94.69,94.74,48202.0
2016-07-11 14:55:00,94.73,94.75,94.61,94.63,69695.0,94.73,94.75,94.61,94.63,69695.0
2016-07-11 15:00:00,94.65,94.84,94.63,94.75,82703.0,94.65,94.84,94.63,94.75,82703.0
2016-07-11 15:05:00,94.74,94.78,94.67,94.73,82377.0,94.74,94.78,94.67,94.73,82377.0
2016-07-11 15:10:00,94.73,94.74,94.56,94.69,150612.0,94.73,94.74,94.56,94.69,150612.0
2016-07-11 15:15:00,94.7,94.7,94.59,94.67,78156.0,94.7,94.7,94.59,94.67,78156.0
2016-07-11 15:20:00,94.66,94.69,94.57,94.67,99003.0,94.66,94.69,94.57,94.67,99003.0
2016-07-11 15:25:00,94.67,94.68,94.51,94.57,123884.0,94.67,94.68,94.51,94.57,123884.0
2016-07-11 15:30:00,94.57,94.61,94.4,94.47,172641.0,94.57,94.61,94.4,94.47,172641.0
2016-07-11 15:35:00,94.47,94.69,94.44,94.65,135037.0,94.47,94.69,94.44,94.65,135037.0
2016-07-11 15:40:00,94.65,94.7,94.52,94.63,137563.0,94.65,94.7,94.52,94.63,137563.0
2016-07-11 15:45:00,94.62,94.69,94.51,94.64,161599.0,94.62,94.69,94.51,94.64,161599.0
2016-07-11 15:50:00,94.65,94.76,94.63,94.72,239689.0,94.65,94.76,94.63,94.72,239689.0
2016-07-11 15:55:00,94.73,94.78,94.58,94.66,390995.0,94.73,94.78,94.58,94.66,390995.0
2016-07-12 09:30:00,95.07,95.25,94.22,94.61,468885.0,95.07,95.25,94.22,94.61,468885.0
2016-07-12 09:35:00,94.63,94.8,94.41,94.47,192803.0,94.63,94.8,94.41,94.47,192803.0
2016-07-12 09:40:00,94.47,94.65,94.33,94.41,233344.0,94.47,94.65,94.33,94.41,233344.0
2016-07-12 09:45:00,94.4,94.55,94.09,94.34,257349.0,94.4,94.55,94.09,94.34,257349.0
2016-07-12 09:50:00,94.37,94.59,94.19,94.49,234998.0,94.37,94.59,94.19,94.49,234998.0
2016-07-12 09:55:00,94.46,94.85,94.34,94.84,337136.0,94.46,94.85,94.34,94.84,337136.0
2016-07-12 10:00:00,94.84,95.8,94.84,95.34,618258.0,94.84,95.8,94.84,95.34,618258.0
2016-07-12 10:05:00,95.35,95.39,95.05,95.15,184775.0,95.35,95.39,95.05,95.15,184775.0
2016-07-12 10:10:00,95.15,95.42,94.94,95.38,218901.0,95.15,95.42,94.94,95.38,218901.0
2016-07-12 10:15:00,95.37,95.66,94.92,95.02,193932.0,95.37,95.66,94.92,95.02,193932.0
2016-07-12 10:20:00,95.04,95.17,94.91,95.04,70889.0,95.04,95.17,94.91,95.04,70889.0
2016-07-12 10:25:00,95.05,95.33,94.97,95.26,170318.0,95.05,95.33,94.97,95.26,170318.0
2016-07-12 10:30:00,95.29,95.62,95.27,95.57,230201.0,95.29,95.62,95.27,95.57,230201.0
2016-07-12 10:35:00,95.56,95.88,95.51,95.65,224594.0,95.56,95.88,95.51,95.65,224594.0
2016-07-12 10:40:00,95.66,95.85,95.52,95.64,137471.0,95.66,95.85,95.52,95.64,137471.0
2016-07-12 10:45:00,95.64,95.9,95.5,95.79,123316.0,95.64,95.9,95.5,95.79,123316.0
2016-07-12 10:50:00,95.76,95.82,95.6,95.72,74794.0,95.76,95.82,95.6,95.72,74794.0
2016-07-12 10:55:00,95.76,95.79,95.68,95.7,84141.0,95.76,95.79,95.68,95.7,84141.0
2016-07-12 11:00:00,95.72,95.73,95.48,95.52,116311.0,95.72,95.73,95.48,95.52,116311.0
2016-07-12 11:05:00,95.52,95.74,95.41,95.69,92766.0,95.52,95.74,95.41,95.69,92766.0
2016-07-12 11:10:00,95.7,96.03,95.68,95.98,213398.0,95.7,96.03,95.68,95.98,213398.0
2016-07-12 11:15:00,95.98,96.12,95.9,96.11,157074.0,95.98,96.12,95.9,96.11,157074.0
2016-07-12 11:20:00,96.12,96.3,96.12,96.28,192605.0,96.12,96.3,96.12,96.28,192605.0
2016-07-12 11:25:00,96.3,96.41,96.23,96.39,151823.0,96.3,96.41,96.23,96.39,151823.0
2016-07-12 11:30:00,96.38,96.4,96.08,96.14,131762.0,96.38,96.4,96.08,96.14,131762.0
2016-07-12 11:35:00,96.16,96.39,96.16,96.32,80675.0,96.16,96.39,96.16,96.32,80675.0
2016-07-12 11:40:00,96.32,96.72,96.32,96.67,283337.0,96.32,96.72,96.32,96.67,283337.0
2016-07-12 11:45:00,96.68,96.69,96.3,96.52,186610.0,96.68,96.69,96.3,96.52,186610.0
2016-07-12 11:50:00,96.53,96.55,96.38,96.43,59199.0,96.53,96.55,96.38,96.43,59199.0
2016-07-12 11:55:00,96.45,96.53,96.4,96.41,61069.0,96.45,96.53,96.4,96.41,61069.0
2016-07-12 12:00:00,96.4,96.44,96.26,96.37,77214.0,96.4,96.44,96.26,96.37,77214.0
2016-07-12 12:05:00,96.35,96.36,96.12,96.25,161107.0,96.35,96.36,96.12,96.25,161107.0
2016-07-12 12:10:00,96.25,96.34,96.09,96.18,72459.0,96.25,96.34,96.09,96.18,72459.0
2016-07-12 12:15:00,96.2,96.33,96.18,96.27,56389.0,96.2,96.33,96.18,96.27,56389.0
2016-07-12 12:20:00,96.26,96.3,96.12,96.28,36629.0,96.26,96.3,96.12,96.28,36629.0
2016-07-12 12:25:00,96.29,96.42,96.27,96.34,63877.0,96.29,96.42,96.27,96.34,63877.0
2016-07-12 12:30:00,96.35,96.55,96.34,96.39,93782.0,96.35,96.55,96.34,96.39,93782.0
2016-07-12 12:35:00,96.38,96.42,96.3,96.33,55828.0,96.38,96.42,96.3,96.33,55828.0
2016-07-12 12:40:00,96.33,96.34,96.22,96.27,44270.0,96.33,96.34,96.22,96.27,44270.0
2016-07-12 12:45:00,96.26,96.27,96.05,96.15,80797.0,96.26,96.27,96.05,96.15,80797.0
2016-07-12 12:50:00,96.16,96.18,96.01,96.03,59156.0,96.16,96.18,96.01,96.03,59156.0
2016-07-12 12:55:00,96.03,96.06,95.89,95.99,101987.0,96.03,96.06,95.89,95.99,101987.0
2016-07-12 13:00:00,96.0,96.14,95.98,96.1,50356.0,96.0,96.14,95.98,96.1,50356.0
2016-07-12 13:05:00,96.11,96.14,96.03,96.08,33086.0,96.11,96.14,96.03,96.08,33086.0
2016-07-12 13:10:00,96.07,96.21,96.07,96.21,69654.0,96.07,96.21,96.07,96.21,69654.0
2016-07-12 13:15:00,96.22,96.3,96.22,96.27,77637.0,96.22,96.3,96.22,96.27,77637.0
2016-07-12 13:20:00,96.27,96.28,96.13,96.19,40588.0,96.27,96.28,96.13,96.19,40588.0
2016-07-12 13:25:00,96.2,96.22,96.14,96.21,32107.0,96.2,96.22,96.14,96.21,32107.0
2016-07-12 13:30:00,96.21,96.35,96.21,96.35,42932.0,96.21,96.35,96.21,96.35,42932.0
2016-07-12 13:35:00,96.35,96.36,96.28,96.29,35271.0,96.35,96.36,96.28,96.29,35271.0
2016-07-12 13:40:00,96.28,96.3,96.13,96.18,53725.0,96.28,96.3,96.13,96.18,53725.0
2016-07-12 13:45:00,96.18,96.21,95.9,95.91,100964.0,96.18,96.21,95.9,95.91,100964.0
2016-07-12 13:50:00,95.93,95.95,95.83,95.89,83535.0,95.93,95.95,95.83,95.89,83535.0
2016-07-12 13:55:00,95.9,95.94,95.62,95.7,121466.0,95.9,95.94,95.62,95.7,121466.0
2016-07-12 14:00:00,95.69,95.86,95.64,95.77,90447.0,95.69,95.86,95.64,95.77,90447.0
2016-07-12 14:05:00,95.78,95.83,95.68,95.7,57902.0,95.78,95.83,95.68,95.7,57902.0
2016-07-12 14:10:00,95.69,95.73,95.63,95.68,68695.0,95.69,95.73,95.63,95.68,68695.0
2016-07-12 14:15:00,95.69,95.88,95.69,95.82,34738.0,95.69,95.88,95.69,95.82,34738.0
2016-07-12 14:20:00,95.82,95.95,95.73,95.85,66533.0,95.82,95.95,95.73,95.85,66533.0
2016-07-12 14:25:00,95.85,95.87,95.75,95.76,78634.0,95.85,95.87,95.75,95.76,78634.0
2016-07-12 14:30:00,95.75,95.83,95.66,95.68,110040.0,95.75,95.83,95.66,95.68,110040.0
2016-07-12 14:35:00,95.68,95.74,95.57,95.59,47654.0,95.68,95.74,95.57,95.59,47654.0
2016-07-12 14:40:00,95.58,95.84,95.58,95.84,39993.0,95.58,95.84,95.58,95.84,39993.0
2016-07-12 14:45:00,95.85,95.9,95.79,95.85,68218.0,95.85,95.9,95.79,95.85,68218.0
2016-07-12 14:50:00,95.86,95.99,95.81,95.88,87381.0,95.86,95.99,95.81,95.88,87381.0
2016-07-12 14:55:00,95.88,96.0,95.88,95.96,56314.0,95.88,96.0,95.88,95.96,56314.0
2016-07-12 15:00:00,95.96,95.99,95.88,95.93,88823.0,95.96,95.99,95.88,95.93,88823.0
2016-07-12 15:05:00,95.91,96.0,95.9,95.93,95785.0,95.91,96.0,95.9,95.93,95785.0
2016-07-12 15:10:00,95.93,96.04,95.84,95.89,72143.0,95.93,96.04,95.84,95.89,72143.0
2016-07-12 15:15:00,95.88,95.92,95.72,95.79,126063.0,95.88,95.92,95.72,95.79,126063.0
2016-07-12 15:20:00,95.79,95.93,95.75,95.92,102998.0,95.79,95.93,95.75,95.92,102998.0
2016-07-12 15:25:00,95.92,95.97,95.91,95.94,119850.0,95.92,95.97,95.91,95.94,119850.0
2016-07-12 15:30:00,95.94,96.04,95.9,96.04,232491.0,95.94,96.04,95.9,96.04,232491.0
2016-07-12 15:35:00,96.03,96.26,96.02,96.19,185450.0,96.03,96.26,96.02,96.19,185450.0
2016-07-12 15:40:00,96.19,96.2,95.93,95.93,111899.0,96.19,96.2,95.93,95.93,111899.0
2016-07-12 15:45:00,95.93,96.01,95.76,95.82,200226.0,95.93,96.01,95.76,95.82,200226.0
2016-07-12 15:50:00,95.82,95.88,95.75,95.87,157669.0,95.82,95.88,95.75,95.87,157669.0
2016-07-12 15:55:00,95.86,96.07,95.86,95.97,468805.0,95.86,96.07,95.86,95.97,468805.0
2016-07-13 09:30:00,96.27,96.48,95.5,95.77,247891.0,96.27,96.48,95.5,95.77,247891.0
2016-07-13 09:35:00,95.74,95.88,95.33,95.41,192141.0,95.74,95.88,95.33,95.41,192141.0
2016-07-13 09:40:00,95.44,96.17,95.15,95.72,248343.0,95.44,96.17,95.15,95.72,248343.0
2016-07-13 09:45:00,95.7,96.48,95.68,96.07,213855.0,95.7,96.48,95.68,96.07,213855.0
2016-07-13 09:50:00,96.08,96.5,96.07,96.32,138037.0,96.08,96.5,96.07,96.32,138037.0
2016-07-13 09:55:00,96.33,96.57,96.24,96.38,194691.0,96.33,96.57,96.24,96.38,194691.0
2016-07-13 10:00:00,96.39,96.55,96.17,96.18,185377.0,96.39,96.55,96.17,96.18,185377.0
2016-07-13 10:05:00,96.21,96.39,96.16,96.39,71757.0,96.21,96.39,96.16,96.39,71757.0
2016-07-13 10:10:00,96.39,96.42,96.22,96.36,89380.0,96.39,96.42,96.22,96.36,89380.0
2016-07-13 10:15:00,96.37,96.38,96.04,96.09,119009.0,96.37,96.38,96.04,96.09,119009.0
2016-07-13 10:20:00,96.08,96.29,96.01,96.1,90430.0,96.08,96.29,96.01,96.1,90430.0
2016-07-13 10:25:00,96.13,96.26,96.05,96.09,89903.0,96.13,96.26,96.05,96.09,89903.0
2016-07-13 10:30:00,96.1,96.25,96.08,96.11,82635.0,96.1,96.25,96.08,96.11,82635.0
2016-07-13 10:35:00,96.12,96.27,95.78,95.82,162738.0,96.12,96.27,95.78,95.82,162738.0
2016-07-13 10:40:00,95.84,95.86,95.53,95.66,167481.0,95.84,95.86,95.53,95.66,167481.0
2016-07-13 10:45:00,95.65,95.72,95.62,95.69,84370.0,95.65,95.72,95.62,95.69,84370.0
2016-07-13 10:50:00,95.67,95.74,95.55,95.64,88210.0,95.67,95.74,95.55,95.64,88210.0
2016-07-13 10:55:00,95.65,95.75,95.5,95.56,85424.0,95.65,95.75,95.5,95.56,85424.0
2016-07-13 11:00:00,95.55,95.6,95.36,95.51,114807.0,95.55,95.6,95.36,95.51,114807.0
2016-07-13 11:05:00,95.5,95.5,95.1,95.1,150405.0,95.5,95.5,95.1,95.1,150405.0
2016-07-13 11:10:00,95.1,95.56,95.08,95.3,158489.0,95.1,95.56,95.08,95.3,158489.0
2016-07-13 11:15:00,95.31,95.35,94.94,94.99,144651.0,95.31,95.35,94.94,94.99,144651.0
2016-07-13 11:20:00,95.01,95.08,94.86,94.99,127801.0,95.01,95.08,94.86,94.99,127801.0
2016-07-13 11:25:00,94.99,95.07,94.9,95.01,81050.0,94.99,95.07,94.9,95.01,81050.0
2016-07-13 11:30:00,95.01,95.01,94.83,94.88,78598.0,95.01,95.01,94.83,94.88,78598.0
2016-07-13 11:35:00,94.88,94.94,94.8,94.89,83229.0,94.88,94.94,94.8,94.89,83229.0
2016-07-13 11:40:00,94.91,94.98,94.84,94.94,96951.0,94.91,94.98,94.84,94.94,96951.0
2016-07-13 11:45:00,94.94,95.29,94.92,95.22,127536.0,94.94,95.29,94.92,95.22,127536.0
2016-07-13 11:50:00,95.23,95.39,95.1,95.38,83834.0,95.23,95.39,95.1,95.38,83834.0
2016-07-13 11:55:00,95.37,95.49,95.31,95.41,63571.0,95.37,95.49,95.31,95.41,63571.0
2016-07-13 12:00:00,95.41,95.64,95.38,95.62,61615.0,95.41,95.64,95.38,95.62,61615.0
2016-07-13 12:05:00,95.62,95.64,95.42,95.45,108487.0,95.62,95.64,95.42,95.45,108487.0
2016-07-13 12:10:00,95.48,95.6,95.43,95.55,44520.0,95.48,95.6,95.43,95.55,44520.0
2016-07-13 12:15:00,95.54,95.65,95.52,95.63,56210.0,95.54,95.65,95.52,95.63,56210.0
2016-07-13 12:20:00,95.63,95.71,95.62,95.64,34121.0,95.63,95.71,95.62,95.64,34121.0
2016-07-13 12:25:00,95.65,95.65,95.43,95.44,53015.0,95.65,95.65,95.43,95.44,53015.0
2016-07-13 12:30:00,95.44,95.5,95.37,95.49,50290.0,95.44,95.5,95.37,95.49,50290.0
2016-07-13 12:35:00,95.48,95.63,95.47,95.63,59766.0,95.48,95.63,95.47,95.63,59766.0
2016-07-13 12:40:00,95.62,95.77,95.55,95.75,59731.0,95.62,95.77,95.55,95.75,59731.0
2016-07-13 12:45:00,95.75,95.77,95.62,95.74,41086.0,95.75,95.77,95.62,95.74,41086.0
2016-07-13 12:50:00,95.76,95.77,95.66,95.75,30957.0,95.76,95.77,95.66,95.75,30957.0
2016-07-13 12:55:00,95.74,95.82,95.66,95.69,40340.0,95.74,95.82,95.66,95.69,40340.0
2016-07-13 13:00:00,95.69,95.74,95.6,95.69,37128.0,95.69,95.74,95.6,95.69,37128.0
2016-07-13 13:05:00,95.7,95.9,95.64,95.89,51826.0,95.7,95.9,95.64,95.89,51826.0
2016-07-13 13:10:00,95.9,96.08,95.88,96.04,133510.0,95.9,96.08,95.88,96.04,133510.0
2016-07-13 13:15:00,96.05,96.15,96.0,96.15,74098.0,96.05,96.15,96.0,96.15,74098.0
2016-07-13 13:20:00,96.15,96.21,96.06,96.08,52173.0,96.15,96.21,96.06,96.08,52173.0
2016-07-13 13:25:00,96.07,96.18,96.03,96.09,70045.0,96.07,96.18,96.03,96.09,70045.0
2016-07-13 13:30:00,96.11,96.27,96.07,96.24,64700.0,96.11,96.27,96.07,96.24,64700.0
2016-07-13 13:35:00,96.22,96.34,96.21,96.28,73195.0,96.22,96.34,96.21,96.28,73195.0
2016-07-13 13:40:00,96.28,96.48,96.28,96.36,127924.0,96.28,96.48,96.28,96.36,127924.0
2016-07-13 13:45:00,96.36,96.49,96.34,96.46,103532.0,96.36,96.49,96.34,96.46,103532.0
2016-07-13 13:50:00,96.47,96.47,96.26,96.32,88634.0,96.47,96.47,96.26,96.32,88634.0
2016-07-13 13:55:00,96.3,96.41,96.29,96.37,49600.0,96.3,96.41,96.29,96.37,49600.0
2016-07-13 14:00:00,96.41,96.41,96.26,96.36,49406.0,96.41,96.41,96.26,96.36,49406.0
2016-07-13 14:05:00,96.33,96.45,96.32,96.43,60635.0,96.33,96.45,96.32,96.43,60635.0
2016-07-13 14:10:00,96.41,96.46,96.32,96.34,50621.0,96.41,96.46,96.32,96.34,50621.0
2016-07-13 14:15:00,96.34,96.44,96.34,96.43,41904.0,96.34,96.44,96.34,96.43,41904.0
2016-07-13 14:20:00,96.43,96.49,96.37,96.46,86620.0,96.43,96.49,96.37,96.46,86620.0
2016-07-13 14:25:00,96.47,96.49,96.43,96.48,84510.0,96.47,96.49,96.43,96.48,84510.0
2016-07-13 14:30:00,96.49,96.7,96.45,96.68,266892.0,96.49,96.7,96.45,96.68,266892.0
2016-07-13 14:35:00,96.69,96.7,96.6,96.62,65832.0,96.69,96.7,96.6,96.62,65832.0
2016-07-13 14:40:00,96.61,96.62,96.46,96.57,55164.0,96.61,96.62,96.46,96.57,55164.0
2016-07-13 14:45:00,96.55,96.55,96.43,96.52,80267.0,96.55,96.55,96.43,96.52,80267.0
2016-07-13 14:50:00,96.53,96.54,96.3,96.34,79761.0,96.53,96.54,96.3,96.34,79761.0
2016-07-13 14:55:00,96.35,96.42,96.32,96.35,43066.0,96.35,96.42,96.32,96.35,43066.0
2016-07-13 15:00:00,96.36,96.63,96.34,96.62,68132.0,96.36,96.63,96.34,96.62,68132.0
2016-07-13 15:05:00,96.61,96.65,96.51,96.64,80908.0,96.61,96.65,96.51,96.64,80908.0
2016-07-13 15:10:00,96.65,96.72,96.43,96.43,86332.0,96.65,96.72,96.43,96.43,86332.0
2016-07-13 15:15:00,96.44,96.6,96.37,96.55,65468.0,96.44,96.6,96.37,96.55,65468.0
2016-07-13 15:20:00,96.55,96.59,96.48,96.55,65466.0,96.55,96.59,96.48,96.55,65466.0
2016-07-13 15:25:00,96.55,96.56,96.49,96.54,32477.0,96.55,96.56,96.49,96.54,32477.0
2016-07-13 15:30:00,96.53,96.7,96.5,96.69,82222.0,96.53,96.7,96.5,96.69,82222.0
2016-07-13 15:35:00,96.69,96.69,96.5,96.55,82948.0,96.69,96.69,96.5,96.55,82948.0
2016-07-13 15:40:00,96.55,96.68,96.52,96.64,111841.0,96.55,96.68,96.52,96.64,111841.0
2016-07-13 15:45:00,96.63,96.64,96.53,96.55,149539.0,96.63,96.64,96.53,96.55,149539.0
2016-07-13 15:50:00,96.54,96.6,96.47,96.47,129283.0,96.54,96.6,96.47,96.47,129283.0
2016-07-13 15:55:00,96.48,96.57,96.42,96.43,257022.0,96.48,96.57,96.42,96.43,257022.0
2016-07-14 09:30:00,97.0,97.74,96.98,97.61,356651.0,97.0,97.74,96.98,97.61,356651.0
2016-07-14 09:35:00,97.61,97.88,97.26,97.5,284698.0,97.61,97.88,97.26,97.5,284698.0
2016-07-14 09:40:00,97.51,97.59,97.27,97.34,151258.0,97.51,97.59,97.27,97.34,151258.0
2016-07-14 09:45:00,97.36,97.36,96.8,97.23,196257.0,97.36,97.36,96.8,97.23,196257.0
2016-07-14 09:50:00,97.22,97.6,97.07,97.56,140674.0,97.22,97.6,97.07,97.56,140674.0
2016-07-14 09:55:00,97.55,98.0,97.54,97.87,248150.0,97.55,98.0,97.54,97.87,248150.0
2016-07-14 10:00:00,97.91,97.94,97.64,97.77,126024.0,97.91,97.94,97.64,97.77,126024.0
2016-07-14 10:05:00,97.77,97.83,97.54,97.68,84353.0,97.77,97.83,97.54,97.68,84353.0
2016-07-14 10:10:00,97.69,97.76,97.33,97.44,100179.0,97.69,97.76,97.33,97.44,100179.0
2016-07-14 10:15:00,97.44,97.58,97.16,97.27,128481.0,97.44,97.58,97.16,97.27,128481.0
2016-07-14 10:20:00,97.25,97.3,97.12,97.29,82844.0,97.25,97.3,97.12,97.29,82844.0
2016-07-14 10:25:00,97.28,97.4,97.2,97.3,93760.0,97.28,97.4,97.2,97.3,93760.0
2016-07-14 10:30:00,97.32,97.49,97.29,97.41,64852.0,97.32,97.49,97.29,97.41,64852.0
2016-07-14 10:35:00,97.41,97.62,97.37,97.5,88874.0,97.41,97.62,97.37,97.5,88874.0
2016-07-14 10:40:00,97.51,97.68,97.51,97.63,137996.0,97.51,97.68,97.51,97.63,137996.0
2016-07-14 10:45:00,97.65,97.69,97.47,97.61,88039.0,97.65,97.69,97.47,97.61,88039.0
2016-07-14 10:50:00,97.61,97.63,97.46,97.58,33474.0,97.61,97.63,97.46,97.58,33474.0
2016-07-14 10:55:00,97.58,97.7,97.58,97.64,57168.0,97.58,97.7,97.58,97.64,57168.0
2016-07-14 11:00:00,97.66,97.81,97.64,97.76,77614.0,97.66,97.81,97.64,97.76,77614.0
2016-07-14 11:05:00,97.76,97.83,97.69,97.73,84590.0,97.76,97.83,97.69,97.73,84590.0
2016-07-14 11:10:00,97.75,97.83,97.69,97.77,83525.0,97.75,97.83,97.69,97.77,83525.0
2016-07-14 11:15:00,97.77,97.88,97.76,97.81,87694.0,97.77,97.88,97.76,97.81,87694.0
2016-07-14 11:20:00,97.82,97.89,97.69,97.78,64342.0,97.82,97.89,97.69,97.78,64342.0
2016-07-14 11:25:00,97.79,97.82,97.54,97.59,63518.0,97.79,97.82,97.54,97.59,63518.0
2016-07-14 11:30:00,97.58,97.64,97.51,97.51,45695.0,97.58,97.64,97.51,97.51,45695.0
2016-07-14 11:35:00,97.51,97.54,97.35,97.47,110649.0,97.51,97.54,97.35,97.47,110649.0
2016-07-14 11:40:00,97.46,97.48,97.29,97.34,75517.0,97.46,97.48,97.29,97.34,75517.0
2016-07-14 11:45:00,97.32,97.35,97.17,97.31,73108.0,97.32,97.35,97.17,97.31,73108.0
2016-07-14 11:50:00,97.26,97.41,97.26,97.36,38395.0,97.26,97.41,97.26,97.36,38395.0
2016-07-14 11:55:00,97.37,97.5,97.3,97.43,39207.0,97.37,97.5,97.3,97.43,39207.0
2016-07-14 12:00:00,97.41,97.62,97.41,97.51,55566.0,97.41,97.62,97.41,97.51,55566.0
2016-07-14 12:05:00,97.52,97.63,97.48,97.5,26513.0,97.52,97.63,97.48,97.5,26513.0
2016-07-14 12:10:00,97.51,97.53,97.35,97.38,41853.0,97.51,97.53,97.35,97.38,41853.0
2016-07-14 12:15:00,97.38,97.55,97.38,97.48,32931.0,97.38,97.55,97.38,97.48,32931.0
2016-07-14 12:20:00,97.5,97.58,97.44,97.45,70222.0,97.5,97.58,97.44,97.45,70222.0
2016-07-14 12:25:00,97.46,97.52,97.42,97.42,34990.0,97.46,97.52,97.42,97.42,34990.0
2016-07-14 12:30:00,97.42,97.65,97.38,97.64,42103.0,97.42,97.65,97.38,97.64,42103.0
2016-07-14 12:35:00,97.61,97.71,97.54,97.6,65645.0,97.61,97.71,97.54,97.6,65645.0
2016-07-14 12:40:00,97.58,97.72,97.57,97.66,47909.0,97.58,97.72,97.57,97.66,47909.0
2016-07-14 12:45:00,97.65,97.81,97.63,97.81,93709.0,97.65,97.81,97.63,97.81,93709.0
2016-07-14 12:50:00,97.81,97.87,97.7,97.78,71883.0,97.81,97.87,97.7,97.78,71883.0
2016-07-14 12:55:00,97.78,97.84,97.75,97.76,63693.0,97.78,97.84,97.75,97.76,63693.0
2016-07-14 13:00:00,97.77,97.79,97.6,97.61,78848.0,97.77,97.79,97.6,97.61,78848.0
2016-07-14 13:05:00,97.61,97.84,97.54,97.83,93362.0,97.61,97.84,97.54,97.83,93362.0
2016-07-14 13:10:00,97.84,97.95,97.83,97.88,124793.0,97.84,97.95,97.83,97.88,124793.0
2016-07-14 13:15:00,97.9,97.9,97.74,97.8,71065.0,97.9,97.9,97.74,97.8,71065.0
2016-07-14 13:20:00,97.79,97.85,97.75,97.77,44101.0,97.79,97.85,97.75,97.77,44101.0
2016-07-14 13:25:00,97.76,97.92,97.75,97.85,56678.0,97.76,97.92,97.75,97.85,56678.0
2016-07-14 13:30:00,97.85,97.87,97.8,97.84,69301.0,97.85,97.87,97.8,97.84,69301.0
2016-07-14 13:35:00,97.84,97.85,97.78,97.8,59016.0,97.84,97.85,97.78,97.8,59016.0
2016-07-14 13:40:00,97.79,97.79,97.68,97.72,57494.0,97.79,97.79,97.68,97.72,57494.0
2016-07-14 13:45:00,97.75,97.75,97.65,97.7,55385.0,97.75,97.75,97.65,97.7,55385.0
2016-07-14 13:50:00,97.7,97.78,97.62,97.63,60316.0,97.7,97.78,97.62,97.63,60316.0
2016-07-14 13:55:00,97.61,97.67,97.58,97.67,67909.0,97.61,97.67,97.58,97.67,67909.0
2016-07-14 14:00:00,97.66,97.7,97.6,97.6,67268.0,97.66,97.7,97.6,97.6,67268.0
2016-07-14 14:05:00,97.6,97.64,97.53,97.55,47812.0,97.6,97.64,97.53,97.55,47812.0
2016-07-14 14:10:00,97.57,97.68,97.54,97.64,67962.0,97.57,97.68,97.54,97.64,67962.0
2016-07-14 14:15:00,97.66,97.79,97.62,97.69,64555.0,97.66,97.79,97.62,97.69,64555.0
2016-07-14 14:20:00,97.72,97.78,97.65,97.77,23708.0,97.72,97.78,97.65,97.77,23708.0
2016-07-14 14:25:00,97.77,97.8,97.73,97.73,37726.0,97.77,97.8,97.73,97.73,37726.0
2016-07-14 14:30:00,97.73,97.8,97.7,97.75,41116.0,97.73,97.8,97.7,97.75,41116.0
2016-07-14 14:35:00,97.75,97.85,97.71,97.82,72182.0,97.75,97.85,97.71,97.82,72182.0
2016-07-14 14:40:00,97.8,97.86,97.74,97.81,58109.0,97.8,97.86,97.74,97.81,58109.0
2016-07-14 14:45:00,97.8,97.85,97.68,97.83,69990.0,97.8,97.85,97.68,97.83,69990.0
2016-07-14 14:50:00,97.82,97.92,97.78,97.91,74182.0,97.82,97.92,97.78,97.91,74182.0
2016-07-14 14:55:00,97.89,97.94,97.83,97.93,75566.0,97.89,97.94,97.83,97.93,75566.0
2016-07-14 15:00:00,97.93,97.95,97.88,97.92,56850.0,97.93,97.95,97.88,97.92,56850.0
2016-07-14 15:05:00,97.92,98.1,97.91,98.04,234650.0,97.92,98.1,97.91,98.04,234650.0
2016-07-14 15:10:00,98.05,98.09,98.0,98.03,72802.0,98.05,98.09,98.0,98.03,72802.0
2016-07-14 15:15:00,98.04,98.06,98.0,98.0,49445.0,98.04,98.06,98.0,98.0,49445.0
2016-07-14 15:20:00,98.0,98.08,98.0,98.05,83005.0,98.0,98.08,98.0,98.05,83005.0
2016-07-14 15:25:00,98.04,98.22,98.04,98.21,124357.0,98.04,98.22,98.04,98.21,124357.0
2016-07-14 15:30:00,98.21,98.22,98.08,98.2,116108.0,98.21,98.22,98.08,98.2,116108.0
2016-07-14 15:35:00,98.2,98.27,98.15,98.16,102583.0,98.2,98.27,98.15,98.16,102583.0
2016-07-14 15:40:00,98.17,98.27,98.02,98.04,168482.0,98.17,98.27,98.02,98.04,168482.0
2016-07-14 15:45:00,98.04,98.19,98.01,98.04,150534.0,98.04,98.19,98.01,98.04,150534.0
2016-07-14 15:50:00,98.04,98.17,98.03,98.06,139756.0,98.04,98.17,98.03,98.06,139756.0
2016-07-14 15:55:00,98.06,98.12,97.92,98.02,245155.0,98.06,98.12,97.92,98.02,245155.0
2016-07-15 09:30:00,98.34,98.52,97.65,98.16,456616.0,98.34,98.52,97.65,98.16,456616.0
2016-07-15 09:35:00,98.18,98.28,97.87,98.1,158646.0,98.18,98.28,97.87,98.1,158646.0
2016-07-15 09:40:00,98.15,98.39,98.04,98.39,155687.0,98.15,98.39,98.04,98.39,155687.0
2016-07-15 09:45:00,98.37,98.7,98.35,98.53,274631.0,98.37,98.7,98.35,98.53,274631.0
2016-07-15 09:50:00,98.52,98.56,98.25,98.25,157674.0,98.52,98.56,98.25,98.25,157674.0
2016-07-15 09:55:00,98.24,98.3,98.04,98.09,153606.0,98.24,98.3,98.04,98.09,153606.0
2016-07-15 10:00:00,98.05,98.1,97.75,97.84,210125.0,98.05,98.1,97.75,97.84,210125.0
2016-07-15 10:05:00,97.83,97.92,97.75,97.8,116654.0,97.83,97.92,97.75,97.8,116654.0
2016-07-15 10:10:00,97.79,97.9,97.61,97.64,146857.0,97.79,97.9,97.61,97.64,146857.0
2016-07-15 10:15:00,97.63,97.64,97.41,97.5,191269.0,97.63,97.64,97.41,97.5,191269.0
2016-07-15 10:20:00,97.49,97.81,97.49,97.66,87808.0,97.49,97.81,97.49,97.66,87808.0
2016-07-15 10:25:00,97.64,97.69,97.47,97.69,74896.0,97.64,97.69,97.47,97.69,74896.0
2016-07-15 10:30:00,97.69,97.81,97.69,97.74,107205.0,97.69,97.81,97.69,97.74,107205.0
2016-07-15 10:35:00,97.75,97.88,97.65,97.87,96014.0,97.75,97.88,97.65,97.87,96014.0
2016-07-15 10:40:00,97.88,97.92,97.75,97.79,73459.0,97.88,97.92,97.75,97.79,73459.0
2016-07-15 10:45:00,97.79,97.81,97.59,97.72,66834.0,97.79,97.81,97.59,97.72,66834.0
2016-07-15 10:50:00,97.72,97.87,97.65,97.87,66654.0,97.72,97.87,97.65,97.87,66654.0
2016-07-15 10:55:00,97.87,97.9,97.74,97.74,37303.0,97.87,97.9,97.74,97.74,37303.0
2016-07-15 11:00:00,97.75,97.86,97.74,97.79,52797.0,97.75,97.86,97.74,97.79,52797.0
2016-07-15 11:05:00,97.78,97.89,97.69,97.85,53199.0,97.78,97.89,97.69,97.85,53199.0
2016-07-15 11:10:00,97.85,97.87,97.74,97.76,46230.0,97.85,97.87,97.74,97.76,46230.0
2016-07-15 11:15:00,97.76,97.89,97.74,97.84,60857.0,97.76,97.89,97.74,97.84,60857.0
2016-07-15 11:20:00,97.85,98.14,97.84,98.11,131095.0,97.85,98.14,97.84,98.11,131095.0
2016-07-15 11:25:00,98.1,98.12,97.95,97.96,61856.0,98.1,98.12,97.95,97.96,61856.0
2016-07-15 11:30:00,97.97,98.28,97.93,98.28,82041.0,97.97,98.28,97.93,98.28,82041.0
2016-07-15 11:35:00,98.29,98.35,98.2,98.24,111395.0,98.29,98.35,98.2,98.24,111395.0
2016-07-15 11:40:00,98.25,98.27,98.07,98.09,89434.0,98.25,98.27,98.07,98.09,89434.0
2016-07-15 11:45:00,98.09,98.13,97.9,97.94,55371.0,98.09,98.13,97.9,97.94,55371.0
2016-07-15 11:50:00,97.93,97.93,97.81,97.87,96573.0,97.93,97.93,97.81,97.87,96573.0
2016-07-15 11:55:00,97.88,98.12,97.87,98.12,80684.0,97.88,98.12,97.87,98.12,80684.0
2016-07-15 12:00:00,98.11,98.12,97.99,98.03,70061.0,98.11,98.12,97.99,98.03,70061.0
2016-07-15 12:05:00,98.05,98.19,98.03,98.15,52134.0,98.05,98.19,98.03,98.15,52134.0
2016-07-15 12:10:00,98.14,98.14,97.98,98.02,40283.0,98.14,98.14,97.98,98.02,40283.0
2016-07-15 12:15:00,97.99,98.02,97.91,97.96,58054.0,97.99,98.02,97.91,97.96,58054.0
2016-07-15 12:20:00,97.97,98.07,97.88,98.05,63228.0,97.97,98.07,97.88,98.05,63228.0
2016-07-15 12:25:00,98.06,98.2,97.99,98.17,72494.0,98.06,98.2,97.99,98.17,72494.0
2016-07-15 12:30:00,98.17,98.21,98.01,98.04,65927.0,98.17,98.21,98.01,98.04,65927.0
2016-07-15 12:35:00,98.01,98.1,97.95,98.02,56322.0,98.01,98.1,97.95,98.02,56322.0
2016-07-15 12:40:00,98.03,98.08,97.93,97.94,90480.0,98.03,98.08,97.93,97.94,90480.0
2016-07-15 12:45:00,97.94,97.94,97.83,97.91,61837.0,97.94,97.94,97.83,97.91,61837.0
2016-07-15 12:50:00,97.94,98.01,97.89,97.9,34948.0,97.94,98.01,97.89,97.9,34948.0
2016-07-15 12:55:00,97.9,97.94,97.83,97.93,56362.0,97.9,97.94,97.83,97.93,56362.0
2016-07-15 13:00:00,97.93,98.15,97.92,98.12,75382.0,97.93,98.15,97.92,98.12,75382.0
2016-07-15 13:05:00,98.11,98.13,98.02,98.04,37852.0,98.11,98.13,98.02,98.04,37852.0
2016-07-15 13:10:00,98.02,98.11,98.01,98.04,28148.0,98.02,98.11,98.01,98.04,28148.0
2016-07-15 13:15:00,98.03,98.13,98.01,98.12,50009.0,98.03,98.13,98.01,98.12,50009.0
2016-07-15 13:20:00,98.1,98.2,98.03,98.2,41658.0,98.1,98.2,98.03,98.2,41658.0
2016-07-15 13:25:00,98.19,98.22,98.09,98.17,53912.0,98.19,98.22,98.09,98.17,53912.0
2016-07-15 13:30:00,98.18,98.21,98.14,98.21,33615.0,98.18,98.21,98.14,98.21,33615.0
2016-07-15 13:35:00,98.19,98.2,98.06,98.17,34696.0,98.19,98.2,98.06,98.17,34696.0
2016-07-15 13:40:00,98.17,98.28,98.12,98.22,50522.0,98.17,98.28,98.12,98.22,50522.0
2016-07-15 13:45:00,98.21,98.21,98.07,98.18,39477.0,98.21,98.21,98.07,98.18,39477.0
2016-07-15 13:50:00,98.19,98.22,98.1,98.15,23684.0,98.19,98.22,98.1,98.15,23684.0
2016-07-15 13:55:00,98.14,98.26,98.08,98.25,92960.0,98.14,98.26,98.08,98.25,92960.0
2016-07-15 14:00:00,98.26,98.28,98.1,98.14,86989.0,98.26,98.28,98.1,98.14,86989.0
2016-07-15 14:05:00,98.13,98.25,98.13,98.24,30413.0,98.13,98.25,98.13,98.24,30413.0
2016-07-15 14:10:00,98.25,98.47,98.24,98.45,133549.0,98.25,98.47,98.24,98.45,133549.0
2016-07-15 14:15:00,98.45,98.53,98.4,98.5,123036.0,98.45,98.53,98.4,98.5,123036.0
2016-07-15 14:20:00,98.51,98.58,98.36,98.36,72044.0,98.51,98.58,98.36,98.36,72044.0
2016-07-15 14:25:00,98.37,98.51,98.36,98.46,53708.0,98.37,98.51,98.36,98.46,53708.0
2016-07-15 14:30:00,98.45,98.63,98.44,98.57,91187.0,98.45,98.63,98.44,98.57,91187.0
2016-07-15 14:35:00,98.56,98.68,98.5,98.5,117106.0,98.56,98.68,98.5,98.5,117106.0
2016-07-15 14:40:00,98.51,98.69,98.45,98.55,90233.0,98.51,98.69,98.45,98.55,90233.0
2016-07-15 14:45:00,98.54,98.68,98.54,98.64,72800.0,98.54,98.68,98.54,98.64,72800.0
2016-07-15 14:50:00,98.63,98.64,98.55,98.6,61250.0,98.63,98.64,98.55,98.6,61250.0
2016-07-15 14:55:00,98.59,98.62,98.47,98.49,89799.0,98.59,98.62,98.47,98.49,89799.0
2016-07-15 15:00:00,98.5,98.58,98.37,98.41,117573.0,98.5,98.58,98.37,98.41,117573.0
2016-07-15 15:05:00,98.4,98.46,98.27,98.38,74318.0,98.4,98.46,98.27,98.38,74318.0
2016-07-15 15:10:00,98.37,98.43,98.33,98.37,100626.0,98.37,98.43,98.33,98.37,100626.0
2016-07-15 15:15:00,98.38,98.44,98.25,98.25,125148.0,98.38,98.44,98.25,98.25,125148.0
2016-07-15 15:20:00,98.25,98.28,98.13,98.17,131089.0,98.25,98.28,98.13,98.17,131089.0
2016-07-15 15:25:00,98.17,98.33,98.16,98.19,175097.0,98.17,98.33,98.16,98.19,175097.0
2016-07-15 15:30:00,98.19,98.41,98.18,98.4,139673.0,98.19,98.41,98.18,98.4,139673.0
2016-07-15 15:35:00,98.42,98.43,98.34,98.36,120121.0,98.42,98.43,98.34,98.36,120121.0
2016-07-15 15:40:00,98.36,98.4,98.12,98.16,167369.0,98.36,98.4,98.12,98.16,167369.0
2016-07-15 15:45:00,98.16,98.16,98.02,98.03,134061.0,98.16,98.16,98.02,98.03,134061.0
2016-07-15 15:50:00,98.04,98.32,98.04,98.3,357981.0,98.04,98.32,98.04,98.3,357981.0
2016-07-15 15:55:00,98.3,98.5,98.29,98.39,533339.0,98.3,98.5,98.29,98.39,533339.0
2016-07-18 09:30:00,98.46,98.46,97.5,97.55,351792.0,98.46,98.46,97.5,97.55,351792.0
2016-07-18 09:35:00,97.55,97.69,97.43,97.5,336387.0,97.55,97.69,97.43,97.5,336387.0
2016-07-18 09:40:00,97.5,97.73,97.24,97.62,317958.0,97.5,97.73,97.24,97.62,317958.0
2016-07-18 09:45:00,97.61,97.87,97.57,97.81,278961.0,97.61,97.87,97.57,97.81,278961.0
2016-07-18 09:50:00,97.81,98.05,97.76,98.0,223716.0,97.81,98.05,97.76,98.0,223716.0
2016-07-18 09:55:00,98.02,98.2,97.86,98.15,226302.0,98.02,98.2,97.86,98.15,226302.0
2016-07-18 10:00:00,98.19,98.5,98.15,98.36,235450.0,98.19,98.5,98.15,98.36,235450.0
2016-07-18 10:05:00,98.37,98.55,98.31,98.47,182317.0,98.37,98.55,98.31,98.47,182317.0
2016-07-18 10:10:00,98.48,98.53,98.27,98.5,253452.0,98.48,98.53,98.27,98.5,253452.0
2016-07-18 10:15:00,98.5,98.79,98.4,98.79,230268.0,98.5,98.79,98.4,98.79,230268.0
2016-07-18 10:20:00,98.8,98.9,98.71,98.79,167160.0,98.8,98.9,98.71,98.79,167160.0
2016-07-18 10:25:00,98.81,99.0,98.81,98.97,249379.0,98.81,99.0,98.81,98.97,249379.0
2016-07-18 10:30:00,98.97,99.35,98.96,99.32,240787.0,98.97,99.35,98.96,99.32,240787.0
2016-07-18 10:35:00,99.32,99.32,98.93,98.99,277260.0,99.32,99.32,98.93,98.99,277260.0
2016-07-18 10:40:00,99.0,99.33,98.99,99.16,168419.0,99.0,99.33,98.99,99.16,168419.0
2016-07-18 10:45:00,99.16,99.24,99.07,99.22,133878.0,99.16,99.24,99.07,99.22,133878.0
2016-07-18 10:50:00,99.2,99.4,99.17,99.34,211536.0,99.2,99.4,99.17,99.34,211536.0
2016-07-18 10:55:00,99.34,99.35,98.9,98.99,301281.0,99.34,99.35,98.9,98.99,301281.0
2016-07-18 11:00:00,98.99,99.09,98.74,98.8,220413.0,98.99,99.09,98.74,98.8,220413.0
2016-07-18 11:05:00,98.78,98.88,98.68,98.83,149819.0,98.78,98.88,98.68,98.83,149819.0
2016-07-18 11:10:00,98.84,98.99,98.8,98.96,166650.0,98.84,98.99,98.8,98.96,166650.0
2016-07-18 11:15:00,98.96,99.14,98.95,99.04,150262.0,98.96,99.14,98.95,99.04,150262.0
2016-07-18 11:20:00,99.05,99.14,99.0,99.04,186946.0,99.05,99.14,99.0,99.04,186946.0
2016-07-18 11:25:00,99.03,99.22,99.03,99.17,113812.0,99.03,99.22,99.03,99.17,113812.0
2016-07-18 11:30:00,99.18,99.25,99.02,99.1,87594.0,99.18,99.25,99.02,99.1,87594.0
2016-07-18 11:35:00,99.12,99.31,99.09,99.26,152045.0,99.12,99.31,99.09,99.26,152045.0
2016-07-18 11:40:00,99.27,99.27,98.9,98.94,147876.0,99.27,99.27,98.9,98.94,147876.0
2016-07-18 11:45:00,98.94,98.97,98.75,98.9,151012.0,98.94,98.97,98.75,98.9,151012.0
2016-07-18 11:50:00,98.9,98.99,98.86,98.89,87919.0,98.9,98.99,98.86,98.89,87919.0
2016-07-18 11:55:00,98.88,98.9,98.76,98.78,113856.0,98.88,98.9,98.76,98.78,113856.0
2016-07-18 12:00:00,98.78,98.81,98.63,98.76,149284.0,98.78,98.81,98.63,98.76,149284.0
2016-07-18 12:05:00,98.76,98.86,98.69,98.76,102341.0,98.76,98.86,98.69,98.76,102341.0
2016-07-18 12:10:00,98.75,98.84,98.73,98.77,89177.0,98.75,98.84,98.73,98.77,89177.0
2016-07-18 12:15:00,98.77,98.89,98.74,98.8,115313.0,98.77,98.89,98.74,98.8,115313.0
2016-07-18 12:20:00,98.81,98.95,98.79,98.86,70619.0,98.81,98.95,98.79,98.86,70619.0
2016-07-18 12:25:00,98.85,98.95,98.83,98.88,77460.0,98.85,98.95,98.83,98.88,77460.0
2016-07-18 12:30:00,98.88,98.93,98.82,98.85,59482.0,98.88,98.93,98.82,98.85,59482.0
2016-07-18 12:35:00,98.85,98.95,98.8,98.84,61817.0,98.85,98.95,98.8,98.84,61817.0
2016-07-18 12:40:00,98.85,98.92,98.78,98.9,101470.0,98.85,98.92,98.78,98.9,101470.0
2016-07-18 12:45:00,98.91,98.92,98.73,98.79,90826.0,98.91,98.92,98.73,98.79,90826.0
2016-07-18 12:50:00,98.79,98.89,98.75,98.85,56012.0,98.79,98.89,98.75,98.85,56012.0
2016-07-18 12:55:00,98.84,98.91,98.8,98.9,71337.0,98.84,98.91,98.8,98.9,71337.0
2016-07-18 13:00:00,98.91,99.0,98.89,98.97,110149.0,98.91,99.0,98.89,98.97,110149.0
2016-07-18 13:05:00,98.98,99.09,98.98,99.08,98128.0,98.98,99.09,98.98,99.08,98128.0
2016-07-18 13:10:00,99.07,99.09,98.81,98.86,98222.0,99.07,99.09,98.81,98.86,98222.0
2016-07-18 13:15:00,98.84,99.08,98.8,98.95,72080.0,98.84,99.08,98.8,98.95,72080.0
2016-07-18 13:20:00,98.91,99.04,98.88,99.01,57372.0,98.91,99.04,98.88,99.01,57372.0
2016-07-18 13:25:00,99.02,99.09,98.9,99.09,68560.0,99.02,99.09,98.9,99.09,68560.0
2016-07-18 13:30:00,99.08,99.38,99.06,99.32,154089.0,99.08,99.38,99.06,99.32,154089.0
2016-07-18 13:35:00,99.34,99.41,99.27,99.39,133709.0,99.34,99.41,99.27,99.39,133709.0
2016-07-18 13:40:00,99.4,99.47,99.33,99.43,98067.0,99.4,99.47,99.33,99.43,98067.0
2016-07-18 13:45:00,99.45,99.48,99.38,99.44,85246.0,99.45,99.48,99.38,99.44,85246.0
2016-07-18 13:50:00,99.45,99.56,99.44,99.5,111435.0,99.45,99.56,99.44,99.5,111435.0
2016-07-18 13:55:00,99.49,99.84,99.48,99.68,186576.0,99.49,99.84,99.48,99.68,186576.0
2016-07-18 14:00:00,99.67,99.68,99.38,99.4,193286.0,99.67,99.68,99.38,99.4,193286.0
2016-07-18 14:05:00,99.38,99.4,99.17,99.27,168146.0,99.38,99.4,99.17,99.27,168146.0
2016-07-18 14:10:00,99.29,99.38,99.22,99.27,135461.0,99.29,99.38,99.22,99.27,135461.0
2016-07-18 14:15:00,99.27,99.42,99.25,99.42,107174.0,99.27,99.42,99.25,99.42,107174.0
2016-07-18 14:20:00,99.41,99.48,99.31,99.42,118131.0,99.41,99.48,99.31,99.42,118131.0
2016-07-18 14:25:00,99.43,99.48,99.34,99.41,119274.0,99.43,99.48,99.34,99.41,119274.0
2016-07-18 14:30:00,99.39,99.48,99.37,99.38,103003.0,99.39,99.48,99.37,99.38,103003.0
2016-07-18 14:35:00,99.37,99.5,99.37,99.43,103779.0,99.37,99.5,99.37,99.43,103779.0
2016-07-18 14:40:00,99.45,99.6,99.44,99.54,120342.0,99.45,99.6,99.44,99.54,120342.0
2016-07-18 14:45:00,99.55,99.55,99.24,99.31,193363.0,99.55,99.55,99.24,99.31,193363.0
2016-07-18 14:50:00,99.31,99.4,99.2,99.31,157935.0,99.31,99.4,99.2,99.31,157935.0
2016-07-18 14:55:00,99.3,99.42,99.25,99.37,138437.0,99.3,99.42,99.25,99.37,138437.0
2016-07-18 15:00:00,99.38,99.38,99.12,99.14,163484.0,99.38,99.38,99.12,99.14,163484.0
2016-07-18 15:05:00,99.15,99.22,98.9,98.93,225145.0,99.15,99.22,98.9,98.93,225145.0
2016-07-18 15:10:00,98.94,98.95,98.75,98.87,204494.0,98.94,98.95,98.75,98.87,204494.0
2016-07-18 15:15:00,98.86,99.0,98.82,98.95,136107.0,98.86,99.0,98.82,98.95,136107.0
2016-07-18 15:20:00,98.95,99.03,98.92,99.0,96075.0,98.95,99.03,98.92,99.0,96075.0
2016-07-18 15:25:00,98.99,99.0,98.83,98.91,181700.0,98.99,99.0,98.83,98.91,181700.0
2016-07-18 15:30:00,98.9,99.0,98.88,98.93,191034.0,98.9,99.0,98.88,98.93,191034.0
2016-07-18 15:35:00,98.93,98.94,98.63,98.82,282378.0,98.93,98.94,98.63,98.82,282378.0
2016-07-18 15:40:00,98.83,98.87,98.58,98.71,351470.0,98.83,98.87,98.58,98.71,351470.0
2016-07-18 15:45:00,98.69,98.72,98.51,98.65,411208.0,98.69,98.72,98.51,98.65,411208.0
2016-07-18 15:50:00,98.65,98.75,98.5,98.54,649191.0,98.65,98.75,98.5,98.54,649191.0
2016-07-18 15:55:00,98.54,98.99,98.53,98.8,844656.0,98.54,98.99,98.53,98.8,844656.0
2016-07-19 09:30:00,85.46,86.6,85.02,86.02,3179824.0,85.46,86.6,85.02,86.02,3179824.0
2016-07-19 09:35:00,86.03,86.75,85.65,86.57,2285686.0,86.03,86.75,85.65,86.57,2285686.0
2016-07-19 09:40:00,86.55,86.6,86.1,86.23,1517371.0,86.55,86.6,86.1,86.23,1517371.0
2016-07-19 09:45:00,86.23,86.25,85.5,85.63,2208851.0,86.23,86.25,85.5,85.63,2208851.0
2016-07-19 09:50:00,85.62,85.63,85.02,85.05,2279697.0,85.62,85.63,85.02,85.05,2279697.0
2016-07-19 09:55:00,85.06,85.17,84.55,84.89,3048520.0,85.06,85.17,84.55,84.89,3048520.0
2016-07-19 10:00:00,84.88,84.89,84.5,84.77,1373989.0,84.88,84.89,84.5,84.77,1373989.0
2016-07-19 10:05:00,84.77,85.39,84.72,85.33,1231553.0,84.77,85.39,84.72,85.33,1231553.0
2016-07-19 10:10:00,85.32,85.7,85.25,85.54,965511.0,85.32,85.7,85.25,85.54,965511.0
2016-07-19 10:15:00,85.57,85.97,85.52,85.61,977436.0,85.57,85.97,85.52,85.61,977436.0
2016-07-19 10:20:00,85.61,85.65,85.2,85.44,828038.0,85.61,85.65,85.2,85.44,828038.0
2016-07-19 10:25:00,85.44,85.47,85.05,85.09,688998.0,85.44,85.47,85.05,85.09,688998.0
2016-07-19 10:30:00,85.07,85.24,85.03,85.14,578071.0,85.07,85.24,85.03,85.14,578071.0
2016-07-19 10:35:00,85.14,85.18,85.0,85.06,727693.0,85.14,85.18,85.0,85.06,727693.0
2016-07-19 10:40:00,85.06,85.14,84.75,84.87,1095270.0,85.06,85.14,84.75,84.87,1095270.0
2016-07-19 10:45:00,84.87,84.98,84.8,84.86,577555.0,84.87,84.98,84.8,84.86,577555.0
2016-07-19 10:50:00,84.86,85.34,84.8,85.22,861984.0,84.86,85.34,84.8,85.22,861984.0
2016-07-19 10:55:00,85.23,85.25,85.0,85.14,589196.0,85.23,85.25,85.0,85.14,589196.0
2016-07-19 11:00:00,85.14,85.19,85.02,85.12,382013.0,85.14,85.19,85.02,85.12,382013.0
2016-07-19 11:05:00,85.13,85.4,85.11,85.36,608942.0,85.13,85.4,85.11,85.36,608942.0
2016-07-19 11:10:00,85.35,85.4,85.17,85.39,462060.0,85.35,85.4,85.17,85.39,462060.0
2016-07-19 11:15:00,85.39,85.63,85.25,85.3,709509.0,85.39,85.63,85.25,85.3,709509.0
2016-07-19 11:20:00,85.3,85.31,85.0,85.1,718879.0,85.3,85.31,85.0,85.1,718879.0
2016-07-19 11:25:00,85.11,85.14,84.89,84.94,824838.0,85.11,85.14,84.89,84.94,824838.0
2016-07-19 11:30:00,84.93,85.11,84.85,85.08,562307.0,84.93,85.11,84.85,85.08,562307.0
2016-07-19 11:35:00,85.08,85.15,85.0,85.04,507021.0,85.08,85.15,85.0,85.04,507021.0
2016-07-19 11:40:00,85.04,85.04,84.86,84.94,675712.0,85.04,85.04,84.86,84.94,675712.0
2016-07-19 11:45:00,84.94,85.14,84.86,85.14,456397.0,84.94,85.14,84.86,85.14,456397.0
2016-07-19 11:50:00,85.13,85.14,84.92,85.09,291753.0,85.13,85.14,84.92,85.09,291753.0
2016-07-19 11:55:00,85.08,85.1,84.92,84.97,273553.0,85.08,85.1,84.92,84.97,273553.0
2016-07-19 12:00:00,84.97,84.97,84.86,84.94,483308.0,84.97,84.97,84.86,84.94,483308.0
2016-07-19 12:05:00,84.92,85.34,84.91,85.23,549621.0,84.92,85.34,84.91,85.23,549621.0
2016-07-19 12:10:00,85.23,85.8,85.21,85.48,908357.0,85.23,85.8,85.21,85.48,908357.0
2016-07-19 12:15:00,85.48,85.53,85.3,85.38,308364.0,85.48,85.53,85.3,85.38,308364.0
2016-07-19 12:20:00,85.4,85.59,85.31,85.46,424922.0,85.4,85.59,85.31,85.46,424922.0
2016-07-19 12:25:00,85.47,85.47,85.15,85.19,381552.0,85.47,85.47,85.15,85.19,381552.0
2016-07-19 12:30:00,85.18,85.26,85.12,85.26,269600.0,85.18,85.26,85.12,85.26,269600.0
2016-07-19 12:35:00,85.25,85.26,85.15,85.17,177026.0,85.25,85.26,85.15,85.17,177026.0
2016-07-19 12:40:00,85.18,85.24,85.14,85.2,205022.0,85.18,85.24,85.14,85.2,205022.0
2016-07-19 12:45:00,85.2,85.4,85.19,85.37,229758.0,85.2,85.4,85.19,85.37,229758.0
2016-07-19 12:50:00,85.36,85.65,85.3,85.48,293288.0,85.36,85.65,85.3,85.48,293288.0
2016-07-19 12:55:00,85.49,85.54,85.35,85.38,210219.0,85.49,85.54,85.35,85.38,210219.0
2016-07-19 13:00:00,85.38,85.38,85.15,85.21,267380.0,85.38,85.38,85.15,85.21,267380.0
2016-07-19 13:05:00,85.21,85.38,85.18,85.25,245490.0,85.21,85.38,85.18,85.25,245490.0
2016-07-19 13:10:00,85.26,85.5,85.23,85.44,306827.0,85.26,85.5,85.23,85.44,306827.0
2016-07-19 13:15:00,85.43,85.59,85.36,85.46,232276.0,85.43,85.59,85.36,85.46,232276.0
2016-07-19 13:20:00,85.46,85.58,85.45,85.54,214337.0,85.46,85.58,85.45,85.54,214337.0
2016-07-19 13:25:00,85.54,85.75,85.5,85.66,328435.0,85.54,85.75,85.5,85.66,328435.0
2016-07-19 13:30:00,85.67,85.75,85.56,85.57,246014.0,85.67,85.75,85.56,85.57,246014.0
2016-07-19 13:35:00,85.56,85.59,85.45,85.54,259681.0,85.56,85.59,85.45,85.54,259681.0
2016-07-19 13:40:00,85.54,85.6,85.5,85.52,175637.0,85.54,85.6,85.5,85.52,175637.0
2016-07-19 13:45:00,85.51,85.52,85.26,85.31,341266.0,85.51,85.52,85.26,85.31,341266.0
2016-07-19 13:50:00,85.31,85.34,85.22,85.29,274524.0,85.31,85.34,85.22,85.29,274524.0
2016-07-19 13:55:00,85.29,85.32,85.21,85.24,248156.0,85.29,85.32,85.21,85.24,248156.0
2016-07-19 14:00:00,85.24,85.37,85.22,85.24,229479.0,85.24,85.37,85.22,85.24,229479.0
2016-07-19 14:05:00,85.24,85.36,85.22,85.32,234289.0,85.24,85.36,85.22,85.32,234289.0
2016-07-19 14:10:00,85.33,85.4,85.32,85.34,142577.0,85.33,85.4,85.32,85.34,142577.0
2016-07-19 14:15:00,85.34,85.35,85.27,85.31,182606.0,85.34,85.35,85.27,85.31,182606.0
2016-07-19 14:20:00,85.31,85.55,85.3,85.43,293397.0,85.31,85.55,85.3,85.43,293397.0
2016-07-19 14:25:00,85.43,85.55,85.36,85.51,236250.0,85.43,85.55,85.36,85.51,236250.0
2016-07-19 14:30:00,85.5,85.58,85.4,85.4,283222.0,85.5,85.58,85.4,85.4,283222.0
2016-07-19 14:35:00,85.41,85.41,85.17,85.18,701124.0,85.41,85.41,85.17,85.18,701124.0
2016-07-19 14:40:00,85.17,85.3,85.17,85.25,268751.0,85.17,85.3,85.17,85.25,268751.0
2016-07-19 14:45:00,85.26,85.28,85.16,85.22,253533.0,85.26,85.28,85.16,85.22,253533.0
2016-07-19 14:50:00,85.21,85.25,85.16,85.21,218119.0,85.21,85.25,85.16,85.21,218119.0
2016-07-19 14:55:00,85.2,85.3,85.2,85.22,239344.0,85.2,85.3,85.2,85.22,239344.0
2016-07-19 15:00:00,85.22,85.23,85.02,85.04,611786.0,85.22,85.23,85.02,85.04,611786.0
2016-07-19 15:05:00,85.04,85.1,85.02,85.04,251541.0,85.04,85.1,85.02,85.04,251541.0
2016-07-19 15:10:00,85.04,85.05,85.0,85.04,386640.0,85.04,85.05,85.0,85.04,386640.0
2016-07-19 15:15:00,85.04,85.17,85.03,85.16,363185.0,85.04,85.17,85.03,85.16,363185.0
2016-07-19 15:20:00,85.16,85.36,85.12,85.29,417047.0,85.16,85.36,85.12,85.29,417047.0
2016-07-19 15:25:00,85.29,85.3,85.16,85.21,303120.0,85.29,85.3,85.16,85.21,303120.0
2016-07-19 15:30:00,85.22,85.37,85.19,85.3,352427.0,85.22,85.37,85.19,85.3,352427.0
2016-07-19 15:35:00,85.3,85.33,85.2,85.23,235038.0,85.3,85.33,85.2,85.23,235038.0
2016-07-19 15:40:00,85.24,85.3,85.2,85.22,314997.0,85.24,85.3,85.2,85.22,314997.0
2016-07-19 15:45:00,85.22,85.39,85.21,85.39,466964.0,85.22,85.39,85.21,85.39,466964.0
2016-07-19 15:50:00,85.39,85.65,85.39,85.59,896580.0,85.39,85.65,85.39,85.59,896580.0
2016-07-19 15:55:00,85.59,85.83,85.44,85.83,1366303.0,85.59,85.83,85.44,85.83,1366303.0
2016-07-20 09:30:00,86.67,86.94,85.82,85.92,1481185.0,86.67,86.94,85.82,85.92,1481185.0
2016-07-20 09:35:00,85.9,86.34,85.89,86.11,696237.0,85.9,86.34,85.89,86.11,696237.0
2016-07-20 09:40:00,86.11,86.45,85.96,86.35,494051.0,86.11,86.45,85.96,86.35,494051.0
2016-07-20 09:45:00,86.35,86.65,86.3,86.52,599421.0,86.35,86.65,86.3,86.52,599421.0
2016-07-20 09:50:00,86.52,86.79,86.51,86.56,481049.0,86.52,86.79,86.51,86.56,481049.0
2016-07-20 09:55:00,86.55,86.57,86.22,86.36,467719.0,86.55,86.57,86.22,86.36,467719.0
2016-07-20 10:00:00,86.35,86.7,86.32,86.68,347600.0,86.35,86.7,86.32,86.68,347600.0
2016-07-20 10:05:00,86.69,86.7,86.48,86.58,269599.0,86.69,86.7,86.48,86.58,269599.0
2016-07-20 10:10:00,86.58,87.18,86.57,87.12,774438.0,86.58,87.18,86.57,87.12,774438.0
2016-07-20 10:15:00,87.11,87.13,86.81,87.09,539510.0,87.11,87.13,86.81,87.09,539510.0
2016-07-20 10:20:00,87.08,87.3,87.03,87.3,446174.0,87.08,87.3,87.03,87.3,446174.0
2016-07-20 10:25:00,87.28,87.44,87.21,87.35,476262.0,87.28,87.44,87.21,87.35,476262.0
2016-07-20 10:30:00,87.32,87.45,87.16,87.42,308963.0,87.32,87.45,87.16,87.42,308963.0
2016-07-20 10:35:00,87.42,87.63,87.4,87.62,463282.0,87.42,87.63,87.4,87.62,463282.0
2016-07-20 10:40:00,87.62,87.77,87.56,87.66,430737.0,87.62,87.77,87.56,87.66,430737.0
2016-07-20 10:45:00,87.66,87.75,87.42,87.44,341477.0,87.66,87.75,87.42,87.44,341477.0
2016-07-20 10:50:00,87.44,87.54,87.35,87.4,244651.0,87.44,87.54,87.35,87.4,244651.0
2016-07-20 10:55:00,87.4,87.46,87.35,87.43,144696.0,87.4,87.46,87.35,87.43,144696.0
2016-07-20 11:00:00,87.43,87.66,87.42,87.66,238012.0,87.43,87.66,87.42,87.66,238012.0
2016-07-20 11:05:00,87.65,87.88,87.57,87.87,325164.0,87.65,87.88,87.57,87.87,325164.0
2016-07-20 11:10:00,87.87,87.94,87.7,87.83,257679.0,87.87,87.94,87.7,87.83,257679.0
2016-07-20 11:15:00,87.82,88.2,87.81,88.2,484629.0,87.82,88.2,87.81,88.2,484629.0
2016-07-20 11:20:00,88.2,88.37,88.13,88.35,529833.0,88.2,88.37,88.13,88.35,529833.0
2016-07-20 11:25:00,88.34,88.35,88.04,88.13,402327.0,88.34,88.35,88.04,88.13,402327.0
2016-07-20 11:30:00,88.13,88.24,88.05,88.23,267338.0,88.13,88.24,88.05,88.23,267338.0
2016-07-20 11:35:00,88.22,88.43,88.17,88.31,290672.0,88.22,88.43,88.17,88.31,290672.0
2016-07-20 11:40:00,88.31,88.34,87.88,87.97,383417.0,88.31,88.34,87.88,87.97,383417.0
2016-07-20 11:45:00,87.95,87.97,87.78,87.95,406130.0,87.95,87.97,87.78,87.95,406130.0
2016-07-20 11:50:00,87.94,88.08,87.9,87.99,207348.0,87.94,88.08,87.9,87.99,207348.0
2016-07-20 11:55:00,88.0,88.3,87.98,88.24,281554.0,88.0,88.3,87.98,88.24,281554.0
2016-07-20 12:00:00,88.25,88.29,88.14,88.17,192177.0,88.25,88.29,88.14,88.17,192177.0
2016-07-20 12:05:00,88.15,88.15,87.9,87.92,215679.0,88.15,88.15,87.9,87.92,215679.0
2016-07-20 12:10:00,87.92,87.92,87.75,87.81,263721.0,87.92,87.92,87.75,87.81,263721.0
2016-07-20 12:15:00,87.81,87.82,87.54,87.56,336819.0,87.81,87.82,87.54,87.56,336819.0
2016-07-20 12:20:00,87.56,87.77,87.55,87.73,179141.0,87.56,87.77,87.55,87.73,179141.0
2016-07-20 12:25:00,87.73,87.97,87.72,87.97,198667.0,87.73,87.97,87.72,87.97,198667.0
2016-07-20 12:30:00,87.97,87.97,87.83,87.85,142769.0,87.97,87.97,87.83,87.85,142769.0
2016-07-20 12:35:00,87.85,87.96,87.85,87.87,89413.0,87.85,87.96,87.85,87.87,89413.0
2016-07-20 12:40:00,87.88,87.95,87.76,87.77,123124.0,87.88,87.95,87.76,87.77,123124.0
2016-07-20 12:45:00,87.77,87.9,87.76,87.88,96151.0,87.77,87.9,87.76,87.88,96151.0
2016-07-20 12:50:00,87.89,87.89,87.81,87.87,94465.0,87.89,87.89,87.81,87.87,94465.0
2016-07-20 12:55:00,87.86,87.87,87.81,87.84,91207.0,87.86,87.87,87.81,87.84,91207.0
2016-07-20 13:00:00,87.84,87.84,87.68,87.77,154491.0,87.84,87.84,87.68,87.77,154491.0
2016-07-20 13:05:00,87.77,87.81,87.48,87.6,315112.0,87.77,87.81,87.48,87.6,315112.0
2016-07-20 13:10:00,87.61,87.83,87.58,87.78,150677.0,87.61,87.83,87.58,87.78,150677.0
2016-07-20 13:15:00,87.77,87.82,87.72,87.76,77057.0,87.77,87.82,87.72,87.76,77057.0
2016-07-20 13:20:00,87.76,87.89,87.73,87.88,152553.0,87.76,87.89,87.73,87.88,152553.0
2016-07-20 13:25:00,87.87,87.88,87.77,87.82,93568.0,87.87,87.88,87.77,87.82,93568.0
2016-07-20 13:30:00,87.83,87.88,87.8,87.85,89989.0,87.83,87.88,87.8,87.85,89989.0
2016-07-20 13:35:00,87.85,88.07,87.83,88.06,218362.0,87.85,88.07,87.83,88.06,218362.0
2016-07-20 13:40:00,88.05,88.22,88.05,88.09,238306.0,88.05,88.22,88.05,88.09,238306.0
2016-07-20 13:45:00,88.08,88.18,88.03,88.17,156600.0,88.08,88.18,88.03,88.17,156600.0
2016-07-20 13:50:00,88.17,88.24,88.04,88.2,132552.0,88.17,88.24,88.04,88.2,132552.0
2016-07-20 13:55:00,88.22,88.29,88.16,88.22,206496.0,88.22,88.29,88.16,88.22,206496.0
2016-07-20 14:00:00,88.22,88.32,88.17,88.23,162771.0,88.22,88.32,88.17,88.23,162771.0
2016-07-20 14:05:00,88.22,88.33,88.22,88.33,111617.0,88.22,88.33,88.22,88.33,111617.0
2016-07-20 14:10:00,88.33,88.4,88.2,88.29,201922.0,88.33,88.4,88.2,88.29,201922.0
2016-07-20 14:15:00,88.29,88.29,88.19,88.19,100953.0,88.29,88.29,88.19,88.19,100953.0
2016-07-20 14:20:00,88.2,88.49,88.19,88.4,290647.0,88.2,88.49,88.19,88.4,290647.0
2016-07-20 14:25:00,88.4,88.47,88.31,88.4,154068.0,88.4,88.47,88.31,88.4,154068.0
2016-07-20 14:30:00,88.4,88.43,88.22,88.28,166850.0,88.4,88.43,88.22,88.28,166850.0
2016-07-20 14:35:00,88.26,88.27,88.18,88.24,94124.0,88.26,88.27,88.18,88.24,94124.0
2016-07-20 14:40:00,88.23,88.24,88.15,88.19,108675.0,88.23,88.24,88.15,88.19,108675.0
2016-07-20 14:45:00,88.2,88.25,88.11,88.19,112026.0,88.2,88.25,88.11,88.19,112026.0
2016-07-20 14:50:00,88.18,88.21,87.99,88.05,134715.0,88.18,88.21,87.99,88.05,134715.0
2016-07-20 14:55:00,88.05,88.17,88.05,88.06,126536.0,88.05,88.17,88.05,88.06,126536.0
2016-07-20 15:00:00,88.06,88.07,88.0,88.02,123819.0,88.06,88.07,88.0,88.02,123819.0
2016-07-20 15:05:00,88.02,88.02,87.92,88.0,187073.0,88.02,88.02,87.92,88.0,187073.0
2016-07-20 15:10:00,88.0,88.0,87.77,87.81,196590.0,88.0,88.0,87.77,87.81,196590.0
2016-07-20 15:15:00,87.81,87.87,87.79,87.87,149808.0,87.81,87.87,87.79,87.87,149808.0
2016-07-20 15:20:00,87.86,87.96,87.82,87.86,163828.0,87.86,87.96,87.82,87.86,163828.0
2016-07-20 15:25:00,87.86,87.89,87.79,87.82,110041.0,87.86,87.89,87.79,87.82,110041.0
2016-07-20 15:30:00,87.83,87.84,87.68,87.69,189206.0,87.83,87.84,87.68,87.69,189206.0
2016-07-20 15:35:00,87.69,88.02,87.68,87.96,300099.0,87.69,88.02,87.68,87.96,300099.0
2016-07-20 15:40:00,87.96,87.99,87.89,87.98,134346.0,87.96,87.99,87.89,87.98,134346.0
2016-07-20 15:45:00,87.98,88.1,87.9,87.91,232840.0,87.98,88.1,87.9,87.91,232840.0
2016-07-20 15:50:00,87.91,87.98,87.9,87.98,279767.0,87.91,87.98,87.9,87.98,279767.0
2016-07-20 15:55:00,87.97,88.0,87.86,87.92,440642.0,87.97,88.0,87.86,87.92,440642.0
2016-07-21 09:30:00,88.3,88.38,87.5,87.62,496147.0,88.3,88.38,87.5,87.62,496147.0
2016-07-21 09:35:00,87.63,88.04,87.5,87.93,340028.0,87.63,88.04,87.5,87.93,340028.0
2016-07-21 09:40:00,87.95,88.25,87.64,88.13,264577.0,87.95,88.25,87.64,88.13,264577.0
2016-07-21 09:45:00,88.14,88.37,87.93,87.98,297329.0,88.14,88.37,87.93,87.98,297329.0
2016-07-21 09:50:00,88.0,88.04,87.55,87.75,340539.0,88.0,88.04,87.55,87.75,340539.0
2016-07-21 09:55:00,87.74,87.77,87.17,87.2,480353.0,87.74,87.77,87.17,87.2,480353.0
2016-07-21 10:00:00,87.2,87.5,87.19,87.48,221986.0,87.2,87.5,87.19,87.48,221986.0
2016-07-21 10:05:00,87.48,87.49,87.12,87.23,248794.0,87.48,87.49,87.12,87.23,248794.0
2016-07-21 10:10:00,87.23,87.36,87.2,87.29,166682.0,87.23,87.36,87.2,87.29,166682.0
2016-07-21 10:15:00,87.28,87.29,87.1,87.22,220048.0,87.28,87.29,87.1,87.22,220048.0
2016-07-21 10:20:00,87.23,87.29,86.94,86.96,405868.0,87.23,87.29,86.94,86.96,405868.0
2016-07-21 10:25:00,86.97,87.02,86.69,86.69,361914.0,86.97,87.02,86.69,86.69,361914.0
2016-07-21 10:30:00,86.69,87.06,86.69,86.99,250974.0,86.69,87.06,86.69,86.99,250974.0
2016-07-21 10:35:00,86.99,87.02,86.83,86.89,159731.0,86.99,87.02,86.83,86.89,159731.0
2016-07-21 10:40:00,86.9,86.93,86.78,86.85,136529.0,86.9,86.93,86.78,86.85,136529.0
2016-07-21 10:45:00,86.84,87.18,86.78,87.0,357142.0,86.84,87.18,86.78,87.0,357142.0
2016-07-21 10:50:00,87.01,87.12,86.95,86.95,94604.0,87.01,87.12,86.95,86.95,94604.0
2016-07-21 10:55:00,86.95,87.01,86.81,86.87,116642.0,86.95,87.01,86.81,86.87,116642.0
2016-07-21 11:00:00,86.88,86.97,86.81,86.83,138110.0,86.88,86.97,86.81,86.83,138110.0
2016-07-21 11:05:00,86.83,86.91,86.74,86.81,141591.0,86.83,86.91,86.74,86.81,141591.0
2016-07-21 11:10:00,86.81,86.84,86.72,86.75,89601.0,86.81,86.84,86.72,86.75,89601.0
2016-07-21 11:15:00,86.75,86.9,86.64,86.83,166563.0,86.75,86.9,86.64,86.83,166563.0
2016-07-21 11:20:00,86.82,86.85,86.66,86.67,142105.0,86.82,86.85,86.66,86.67,142105.0
2016-07-21 11:25:00,86.66,86.8,86.55,86.75,253252.0,86.66,86.8,86.55,86.75,253252.0
2016-07-21 11:30:00,86.75,86.8,86.7,86.74,114798.0,86.75,86.8,86.7,86.74,114798.0
2016-07-21 11:35:00,86.73,86.75,86.37,86.41,335164.0,86.73,86.75,86.37,86.41,335164.0
2016-07-21 11:40:00,86.4,86.49,86.4,86.45,125195.0,86.4,86.49,86.4,86.45,125195.0
2016-07-21 11:45:00,86.45,86.49,86.38,86.42,86926.0,86.45,86.49,86.38,86.42,86926.0
2016-07-21 11:50:00,86.41,86.43,86.28,86.31,177349.0,86.41,86.43,86.28,86.31,177349.0
2016-07-21 11:55:00,86.31,86.46,86.3,86.43,130908.0,86.31,86.46,86.3,86.43,130908.0
2016-07-21 12:00:00,86.44,86.45,86.37,86.4,121282.0,86.44,86.45,86.37,86.4,121282.0
2016-07-21 12:05:00,86.41,86.44,86.36,86.39,81282.0,86.41,86.44,86.36,86.39,81282.0
2016-07-21 12:10:00,86.39,86.56,86.37,86.53,115964.0,86.39,86.56,86.37,86.53,115964.0
2016-07-21 12:15:00,86.52,86.56,86.45,86.47,88159.0,86.52,86.56,86.45,86.47,88159.0
2016-07-21 12:20:00,86.48,86.5,86.4,86.46,111058.0,86.48,86.5,86.4,86.46,111058.0
2016-07-21 12:25:00,86.47,86.49,86.34,86.46,141182.0,86.47,86.49,86.34,86.46,141182.0
2016-07-21 12:30:00,86.47,86.59,86.42,86.46,136362.0,86.47,86.59,86.42,86.46,136362.0
2016-07-21 12:35:00,86.46,86.48,86.41,86.44,89114.0,86.46,86.48,86.41,86.44,89114.0
2016-07-21 12:40:00,86.44,86.49,86.41,86.47,67378.0,86.44,86.49,86.41,86.47,67378.0
2016-07-21 12:45:00,86.46,86.47,86.41,86.42,44074.0,86.46,86.47,86.41,86.42,44074.0
2016-07-21 12:50:00,86.42,86.42,86.25,86.36,170475.0,86.42,86.42,86.25,86.36,170475.0
2016-07-21 12:55:00,86.34,86.41,86.23,86.24,119268.0,86.34,86.41,86.23,86.24,119268.0
2016-07-21 13:00:00,86.23,86.26,86.1,86.13,149527.0,86.23,86.26,86.1,86.13,149527.0
2016-07-21 13:05:00,86.12,86.13,85.97,86.08,222582.0,86.12,86.13,85.97,86.08,222582.0
2016-07-21 13:10:00,86.07,86.13,86.02,86.08,106532.0,86.07,86.13,86.02,86.08,106532.0
2016-07-21 13:15:00,86.07,86.09,85.93,85.95,238888.0,86.07,86.09,85.93,85.95,238888.0
2016-07-21 13:20:00,85.95,86.11,85.9,86.11,195460.0,85.95,86.11,85.9,86.11,195460.0
2016-07-21 13:25:00,86.11,86.12,86.06,86.07,83865.0,86.11,86.12,86.06,86.07,83865.0
2016-07-21 13:30:00,86.08,86.14,86.04,86.05,81791.0,86.08,86.14,86.04,86.05,81791.0
2016-07-21 13:35:00,86.06,86.06,85.96,85.98,107909.0,86.06,86.06,85.96,85.98,107909.0
2016-07-21 13:40:00,86.0,86.0,85.85,85.86,300033.0,86.0,86.0,85.85,85.86,300033.0
2016-07-21 13:45:00,85.85,85.9,85.73,85.77,173466.0,85.85,85.9,85.73,85.77,173466.0
2016-07-21 13:50:00,85.77,85.8,85.63,85.64,172536.0,85.77,85.8,85.63,85.64,172536.0
2016-07-21 13:55:00,85.63,85.77,85.55,85.73,181685.0,85.63,85.77,85.55,85.73,181685.0
2016-07-21 14:00:00,85.72,85.92,85.71,85.9,130076.0,85.72,85.92,85.71,85.9,130076.0
2016-07-21 14:05:00,85.9,85.93,85.65,85.71,114311.0,85.9,85.93,85.65,85.71,114311.0
2016-07-21 14:10:00,85.71,85.77,85.6,85.73,73503.0,85.71,85.77,85.6,85.73,73503.0
2016-07-21 14:15:00,85.74,85.8,85.72,85.75,78030.0,85.74,85.8,85.72,85.75,78030.0
2016-07-21 14:20:00,85.75,85.84,85.74,85.75,107135.0,85.75,85.84,85.74,85.75,107135.0
2016-07-21 14:25:00,85.74,85.75,85.62,85.66,125675.0,85.74,85.75,85.62,85.66,125675.0
2016-07-21 14:30:00,85.66,85.72,85.63,85.7,91853.0,85.66,85.72,85.63,85.7,91853.0
2016-07-21 14:35:00,85.69,85.72,85.6,85.62,98032.0,85.69,85.72,85.6,85.62,98032.0
2016-07-21 14:40:00,85.63,85.68,85.57,85.57,129327.0,85.63,85.68,85.57,85.57,129327.0
2016-07-21 14:45:00,85.57,85.61,85.5,85.52,190646.0,85.57,85.61,85.5,85.52,190646.0
2016-07-21 14:50:00,85.52,85.57,85.44,85.5,276197.0,85.52,85.57,85.44,85.5,276197.0
2016-07-21 14:55:00,85.49,85.61,85.48,85.52,127252.0,85.49,85.61,85.48,85.52,127252.0
2016-07-21 15:00:00,85.52,85.55,85.35,85.37,157253.0,85.52,85.55,85.35,85.37,157253.0
2016-07-21 15:05:00,85.37,85.4,85.21,85.25,302582.0,85.37,85.4,85.21,85.25,302582.0
2016-07-21 15:10:00,85.25,85.43,85.23,85.34,175436.0,85.25,85.43,85.23,85.34,175436.0
2016-07-21 15:15:00,85.34,85.42,85.31,85.4,110039.0,85.34,85.42,85.31,85.4,110039.0
2016-07-21 15:20:00,85.41,85.54,85.37,85.47,130697.0,85.41,85.54,85.37,85.47,130697.0
2016-07-21 15:25:00,85.48,85.52,85.41,85.5,273683.0,85.48,85.52,85.41,85.5,273683.0
2016-07-21 15:30:00,85.5,85.6,85.49,85.57,178296.0,85.5,85.6,85.49,85.57,178296.0
2016-07-21 15:35:00,85.59,85.75,85.57,85.68,219788.0,85.59,85.75,85.57,85.68,219788.0
2016-07-21 15:40:00,85.68,85.74,85.63,85.66,124506.0,85.68,85.74,85.63,85.66,124506.0
2016-07-21 15:45:00,85.66,85.8,85.66,85.79,207704.0,85.66,85.8,85.66,85.79,207704.0
2016-07-21 15:50:00,85.8,85.89,85.76,85.89,330883.0,85.8,85.89,85.76,85.89,330883.0
2016-07-21 15:55:00,85.89,86.03,85.89,85.99,654521.0,85.89,86.03,85.89,85.99,654521.0
2016-07-22 09:30:00,86.48,86.5,85.77,86.24,369346.0,86.48,86.5,85.77,86.24,369346.0
2016-07-22 09:35:00,86.26,86.45,85.86,86.01,277632.0,86.26,86.45,85.86,86.01,277632.0
2016-07-22 09:40:00,86.03,86.21,85.76,85.94,174666.0,86.03,86.21,85.76,85.94,174666.0
2016-07-22 09:45:00,85.98,86.04,85.4,85.43,259946.0,85.98,86.04,85.4,85.43,259946.0
2016-07-22 09:50:00,85.44,85.54,85.11,85.41,444636.0,85.44,85.54,85.11,85.41,444636.0
2016-07-22 09:55:00,85.4,85.54,85.22,85.42,225145.0,85.4,85.54,85.22,85.42,225145.0
2016-07-22 10:00:00,85.37,85.62,85.11,85.58,319935.0,85.37,85.62,85.11,85.58,319935.0
2016-07-22 10:05:00,85.57,85.67,85.49,85.54,183852.0,85.57,85.67,85.49,85.54,183852.0
2016-07-22 10:10:00,85.52,85.65,85.31,85.55,178488.0,85.52,85.65,85.31,85.55,178488.0
2016-07-22 10:15:00,85.56,85.82,85.54,85.81,176785.0,85.56,85.82,85.54,85.81,176785.0
2016-07-22 10:20:00,85.79,85.93,85.52,85.64,189124.0,85.79,85.93,85.52,85.64,189124.0
2016-07-22 10:25:00,85.65,85.86,85.55,85.56,117364.0,85.65,85.86,85.55,85.56,117364.0
2016-07-22 10:30:00,85.58,85.88,85.48,85.86,167526.0,85.58,85.88,85.48,85.86,167526.0
2016-07-22 10:35:00,85.86,85.88,85.78,85.8,143735.0,85.86,85.88,85.78,85.8,143735.0
2016-07-22 10:40:00,85.8,85.83,85.62,85.73,103349.0,85.8,85.83,85.62,85.73,103349.0
2016-07-22 10:45:00,85.73,85.79,85.64,85.74,94682.0,85.73,85.79,85.64,85.74,94682.0
2016-07-22 10:50:00,85.72,85.83,85.61,85.7,106679.0,85.72,85.83,85.61,85.7,106679.0
2016-07-22 10:55:00,85.7,86.25,85.7,86.12,295836.0,85.7,86.25,85.7,86.12,295836.0
2016-07-22 11:00:00,86.12,86.43,86.09,86.14,294636.0,86.12,86.43,86.09,86.14,294636.0
2016-07-22 11:05:00,86.14,86.29,86.07,86.24,154979.0,86.14,86.29,86.07,86.24,154979.0
2016-07-22 11:10:00,86.25,86.42,86.25,86.28,135148.0,86.25,86.42,86.25,86.28,135148.0
2016-07-22 11:15:00,86.27,86.33,86.24,86.3,114950.0,86.27,86.33,86.24,86.3,114950.0
2016-07-22 11:20:00,86.29,86.3,86.16,86.18,100769.0,86.29,86.3,86.16,86.18,100769.0
2016-07-22 11:25:00,86.19,86.22,86.03,86.17,121351.0,86.19,86.22,86.03,86.17,121351.0
2016-07-22 11:30:00,86.17,86.37,86.15,86.37,104550.0,86.17,86.37,86.15,86.37,104550.0
2016-07-22 11:35:00,86.36,86.43,86.32,86.4,116563.0,86.36,86.43,86.32,86.4,116563.0
2016-07-22 11:40:00,86.4,86.5,86.34,86.41,140750.0,86.4,86.5,86.34,86.41,140750.0
2016-07-22 11:45:00,86.42,86.5,86.35,86.4,81333.0,86.42,86.5,86.35,86.4,81333.0
2016-07-22 11:50:00,86.41,86.49,86.38,86.42,107456.0,86.41,86.49,86.38,86.42,107456.0
2016-07-22 11:55:00,86.41,86.48,86.37,86.41,96394.0,86.41,86.48,86.37,86.41,96394.0
2016-07-22 12:00:00,86.42,86.42,86.3,86.33,115928.0,86.42,86.42,86.3,86.33,115928.0
2016-07-22 12:05:00,86.32,86.33,86.09,86.13,96645.0,86.32,86.33,86.09,86.13,96645.0
2016-07-22 12:10:00,86.12,86.12,85.97,85.97,135104.0,86.12,86.12,85.97,85.97,135104.0
2016-07-22 12:15:00,85.96,85.98,85.85,85.88,110592.0,85.96,85.98,85.85,85.88,110592.0
2016-07-22 12:20:00,85.87,85.95,85.81,85.85,65493.0,85.87,85.95,85.81,85.85,65493.0
2016-07-22 12:25:00,85.87,85.93,85.8,85.87,63308.0,85.87,85.93,85.8,85.87,63308.0
2016-07-22 12:30:00,85.87,85.99,85.85,85.94,113236.0,85.87,85.99,85.85,85.94,113236.0
2016-07-22 12:35:00,85.92,85.97,85.8,85.82,68328.0,85.92,85.97,85.8,85.82,68328.0
2016-07-22 12:40:00,85.81,85.83,85.67,85.75,105357.0,85.81,85.83,85.67,85.75,105357.0
2016-07-22 12:45:00,85.75,85.83,85.63,85.7,72038.0,85.75,85.83,85.63,85.7,72038.0
2016-07-22 12:50:00,85.69,85.88,85.67,85.8,71897.0,85.69,85.88,85.67,85.8,71897.0
2016-07-22 12:55:00,85.8,85.92,85.78,85.86,63250.0,85.8,85.92,85.78,85.86,63250.0
2016-07-22 13:00:00,85.87,85.98,85.72,85.74,71498.0,85.87,85.98,85.72,85.74,71498.0
2016-07-22 13:05:00,85.74,85.74,85.57,85.67,133902.0,85.74,85.74,85.57,85.67,133902.0
2016-07-22 13:10:00,85.69,85.75,85.61,85.67,44116.0,85.69,85.75,85.61,85.67,44116.0
2016-07-22 13:15:00,85.68,85.69,85.6,85.66,53988.0,85.68,85.69,85.6,85.66,53988.0
2016-07-22 13:20:00,85.67,85.7,85.64,85.67,39985.0,85.67,85.7,85.64,85.67,39985.0
2016-07-22 13:25:00,85.67,85.7,85.58,85.64,70713.0,85.67,85.7,85.58,85.64,70713.0
2016-07-22 13:30:00,85.65,85.7,85.63,85.65,51657.0,85.65,85.7,85.63,85.65,51657.0
2016-07-22 13:35:00,85.65,85.67,85.5,85.53,115297.0,85.65,85.67,85.5,85.53,115297.0
2016-07-22 13:40:00,85.56,85.58,85.5,85.56,66214.0,85.56,85.58,85.5,85.56,66214.0
2016-07-22 13:45:00,85.56,85.64,85.51,85.6,75213.0,85.56,85.64,85.51,85.6,75213.0
2016-07-22 13:50:00,85.6,85.63,85.46,85.47,98751.0,85.6,85.63,85.46,85.47,98751.0
2016-07-22 13:55:00,85.47,85.55,85.41,85.52,92682.0,85.47,85.55,85.41,85.52,92682.0
2016-07-22 14:00:00,85.52,85.62,85.47,85.55,65128.0,85.52,85.62,85.47,85.55,65128.0
2016-07-22 14:05:00,85.56,85.65,85.54,85.59,63789.0,85.56,85.65,85.54,85.59,63789.0
2016-07-22 14:10:00,85.59,85.63,85.52,85.53,53142.0,85.59,85.63,85.52,85.53,53142.0
2016-07-22 14:15:00,85.52,85.52,85.38,85.48,97597.0,85.52,85.52,85.38,85.48,97597.0
2016-07-22 14:20:00,85.49,85.53,85.46,85.52,31823.0,85.49,85.53,85.46,85.52,31823.0
2016-07-22 14:25:00,85.53,85.56,85.33,85.34,90059.0,85.53,85.56,85.33,85.34,90059.0
2016-07-22 14:30:00,85.35,85.51,85.35,85.5,65219.0,85.35,85.51,85.35,85.5,65219.0
2016-07-22 14:35:00,85.51,85.66,85.51,85.62,107417.0,85.51,85.66,85.51,85.62,107417.0
2016-07-22 14:40:00,85.62,85.94,85.61,85.83,161459.0,85.62,85.94,85.61,85.83,161459.0
2016-07-22 14:45:00,85.84,85.95,85.83,85.9,82823.0,85.84,85.95,85.83,85.9,82823.0
2016-07-22 14:50:00,85.89,86.0,85.89,85.96,85910.0,85.89,86.0,85.89,85.96,85910.0
2016-07-22 14:55:00,85.97,86.0,85.92,85.99,79962.0,85.97,86.0,85.92,85.99,79962.0
2016-07-22 15:00:00,85.99,85.99,85.85,85.88,161643.0,85.99,85.99,85.85,85.88,161643.0
2016-07-22 15:05:00,85.88,85.93,85.85,85.9,92033.0,85.88,85.93,85.85,85.9,92033.0
2016-07-22 15:10:00,85.9,86.08,85.89,86.04,172234.0,85.9,86.08,85.89,86.04,172234.0
2016-07-22 15:15:00,86.03,86.09,86.0,86.04,151305.0,86.03,86.09,86.0,86.04,151305.0
2016-07-22 15:20:00,86.03,86.1,86.03,86.07,101100.0,86.03,86.1,86.03,86.07,101100.0
2016-07-22 15:25:00,86.08,86.15,86.03,86.07,137872.0,86.08,86.15,86.03,86.07,137872.0
2016-07-22 15:30:00,86.06,86.07,85.85,85.85,133322.0,86.06,86.07,85.85,85.85,133322.0
2016-07-22 15:35:00,85.85,85.93,85.82,85.91,149380.0,85.85,85.93,85.82,85.91,149380.0
2016-07-22 15:40:00,85.9,85.96,85.85,85.95,90150.0,85.9,85.96,85.85,85.95,90150.0
2016-07-22 15:45:00,85.94,85.95,85.76,85.79,130790.0,85.94,85.95,85.76,85.79,130790.0
2016-07-22 15:50:00,85.8,85.9,85.8,85.84,114372.0,85.8,85.9,85.8,85.84,114372.0
2016-07-22 15:55:00,85.84,85.89,85.8,85.89,310609.0,85.84,85.89,85.8,85.89,310609.0
2016-07-25 09:30:00,85.74,86.0,85.1,85.27,362206.0,85.74,86.0,85.1,85.27,362206.0
2016-07-25 09:35:00,85.24,85.35,85.01,85.27,341358.0,85.24,85.35,85.01,85.27,341358.0
2016-07-25 09:40:00,85.24,86.4,85.2,86.36,385041.0,85.24,86.4,85.2,86.36,385041.0
2016-07-25 09:45:00,86.38,86.59,86.15,86.2,340804.0,86.38,86.59,86.15,86.2,340804.0
2016-07-25 09:50:00,86.19,86.45,86.1,86.29,253379.0,86.19,86.45,86.1,86.29,253379.0
2016-07-25 09:55:00,86.29,86.58,86.13,86.41,266218.0,86.29,86.58,86.13,86.41,266218.0
2016-07-25 10:00:00,86.43,86.76,86.38,86.58,333961.0,86.43,86.76,86.38,86.58,333961.0
2016-07-25 10:05:00,86.57,86.86,86.46,86.82,300919.0,86.57,86.86,86.46,86.82,300919.0
2016-07-25 10:10:00,86.83,86.85,86.6,86.68,214858.0,86.83,86.85,86.6,86.68,214858.0
2016-07-25 10:15:00,86.71,86.73,86.5,86.64,194266.0,86.71,86.73,86.5,86.64,194266.0
2016-07-25 10:20:00,86.62,86.68,86.4,86.64,192393.0,86.62,86.68,86.4,86.64,192393.0
2016-07-25 10:25:00,86.64,86.83,86.51,86.82,221816.0,86.64,86.83,86.51,86.82,221816.0
2016-07-25 10:30:00,86.81,86.82,86.6,86.73,112564.0,86.81,86.82,86.6,86.73,112564.0
2016-07-25 10:35:00,86.72,86.9,86.67,86.77,211386.0,86.72,86.9,86.67,86.77,211386.0
2016-07-25 10:40:00,86.76,86.81,86.7,86.73,70292.0,86.76,86.81,86.7,86.73,70292.0
2016-07-25 10:45:00,86.73,86.93,86.67,86.89,387590.0,86.73,86.93,86.67,86.89,387590.0
2016-07-25 10:50:00,86.9,87.37,86.85,87.37,437723.0,86.9,87.37,86.85,87.37,437723.0
2016-07-25 10:55:00,87.36,87.45,87.3,87.34,307904.0,87.36,87.45,87.3,87.34,307904.0
2016-07-25 11:00:00,87.36,87.37,87.13,87.3,163254.0,87.36,87.37,87.13,87.3,163254.0
2016-07-25 11:05:00,87.3,87.35,87.08,87.34,151421.0,87.3,87.35,87.08,87.34,151421.0
2016-07-25 11:10:00,87.35,87.49,87.32,87.48,232629.0,87.35,87.49,87.32,87.48,232629.0
2016-07-25 11:15:00,87.47,87.5,87.38,87.43,90609.0,87.47,87.5,87.38,87.43,90609.0
2016-07-25 11:20:00,87.45,87.78,87.39,87.72,384142.0,87.45,87.78,87.39,87.72,384142.0
2016-07-25 11:25:00,87.69,87.83,87.65,87.72,162600.0,87.69,87.83,87.65,87.72,162600.0
2016-07-25 11:30:00,87.7,87.73,87.54,87.67,130700.0,87.7,87.73,87.54,87.67,130700.0
2016-07-25 11:35:00,87.67,87.81,87.65,87.67,132085.0,87.67,87.81,87.65,87.67,132085.0
2016-07-25 11:40:00,87.67,87.69,87.34,87.37,166412.0,87.67,87.69,87.34,87.37,166412.0
2016-07-25 11:45:00,87.38,87.4,87.2,87.24,106669.0,87.38,87.4,87.2,87.24,106669.0
2016-07-25 11:50:00,87.23,87.27,87.09,87.21,155977.0,87.23,87.27,87.09,87.21,155977.0
2016-07-25 11:55:00,87.19,87.36,87.19,87.25,81073.0,87.19,87.36,87.19,87.25,81073.0
2016-07-25 12:00:00,87.26,87.35,87.16,87.25,58600.0,87.26,87.35,87.16,87.25,58600.0
2016-07-25 12:05:00,87.24,87.47,87.21,87.4,115835.0,87.24,87.47,87.21,87.4,115835.0
2016-07-25 12:10:00,87.42,87.42,87.18,87.21,52345.0,87.42,87.42,87.18,87.21,52345.0
2016-07-25 12:15:00,87.21,87.21,86.81,86.88,158120.0,87.21,87.21,86.81,86.88,158120.0
2016-07-25 12:20:00,86.87,86.97,86.84,86.88,94681.0,86.87,86.97,86.84,86.88,94681.0
2016-07-25 12:25:00,86.88,87.06,86.82,87.0,126775.0,86.88,87.06,86.82,87.0,126775.0
2016-07-25 12:30:00,87.0,87.04,86.84,86.88,59290.0,87.0,87.04,86.84,86.88,59290.0
2016-07-25 12:35:00,86.89,86.99,86.84,86.86,47384.0,86.89,86.99,86.84,86.86,47384.0
2016-07-25 12:40:00,86.88,86.94,86.77,86.81,79232.0,86.88,86.94,86.77,86.81,79232.0
2016-07-25 12:45:00,86.81,86.89,86.69,86.84,116528.0,86.81,86.89,86.69,86.84,116528.0
2016-07-25 12:50:00,86.85,87.02,86.8,86.8,120194.0,86.85,87.02,86.8,86.8,120194.0
2016-07-25 12:55:00,86.81,87.03,86.81,86.98,100751.0,86.81,87.03,86.81,86.98,100751.0
2016-07-25 13:00:00,87.0,87.09,86.87,87.01,103721.0,87.0,87.09,86.87,87.01,103721.0
2016-07-25 13:05:00,87.02,87.2,86.98,87.17,113162.0,87.02,87.2,86.98,87.17,113162.0
2016-07-25 13:10:00,87.18,87.36,87.18,87.21,109337.0,87.18,87.36,87.18,87.21,109337.0
2016-07-25 13:15:00,87.19,87.35,87.19,87.31,77377.0,87.19,87.35,87.19,87.31,77377.0
2016-07-25 13:20:00,87.29,87.37,87.29,87.37,45256.0,87.29,87.37,87.29,87.37,45256.0
2016-07-25 13:25:00,87.37,87.5,87.36,87.36,110458.0,87.37,87.5,87.36,87.36,110458.0
2016-07-25 13:30:00,87.36,87.51,87.36,87.51,101302.0,87.36,87.51,87.36,87.51,101302.0
2016-07-25 13:35:00,87.52,87.58,87.47,87.56,91284.0,87.52,87.58,87.47,87.56,91284.0
2016-07-25 13:40:00,87.56,87.75,87.54,87.72,168294.0,87.56,87.75,87.54,87.72,168294.0
2016-07-25 13:45:00,87.72,87.83,87.71,87.76,141193.0,87.72,87.83,87.71,87.76,141193.0
2016-07-25 13:50:00,87.76,87.87,87.76,87.8,142169.0,87.76,87.87,87.76,87.8,142169.0
2016-07-25 13:55:00,87.79,87.8,87.56,87.56,143780.0,87.79,87.8,87.56,87.56,143780.0
2016-07-25 14:00:00,87.56,87.6,87.4,87.41,139339.0,87.56,87.6,87.4,87.41,139339.0
2016-07-25 14:05:00,87.41,87.65,87.4,87.63,135354.0,87.41,87.65,87.4,87.63,135354.0
2016-07-25 14:10:00,87.63,87.66,87.45,87.57,93955.0,87.63,87.66,87.45,87.57,93955.0
2016-07-25 14:15:00,87.58,87.72,87.57,87.7,95391.0,87.58,87.72,87.57,87.7,95391.0
2016-07-25 14:20:00,87.7,87.84,87.7,87.8,120584.0,87.7,87.84,87.7,87.8,120584.0
2016-07-25 14:25:00,87.8,87.85,87.72,87.8,102619.0,87.8,87.85,87.72,87.8,102619.0
2016-07-25 14:30:00,87.8,87.81,87.64,87.71,83327.0,87.8,87.81,87.64,87.71,83327.0
2016-07-25 14:35:00,87.72,87.73,87.57,87.63,72455.0,87.72,87.73,87.57,87.63,72455.0
2016-07-25 14:40:00,87.63,87.83,87.63,87.83,87683.0,87.63,87.83,87.63,87.83,87683.0
2016-07-25 14:45:00,87.83,87.84,87.69,87.77,61936.0,87.83,87.84,87.69,87.77,61936.0
2016-07-25 14:50:00,87.77,87.82,87.67,87.7,74764.0,87.77,87.82,87.67,87.7,74764.0
2016-07-25 14:55:00,87.72,87.73,87.52,87.58,86733.0,87.72,87.73,87.52,87.58,86733.0
2016-07-25 15:00:00,87.58,87.73,87.58,87.7,96913.0,87.58,87.73,87.58,87.7,96913.0
2016-07-25 15:05:00,87.7,87.71,87.58,87.59,68671.0,87.7,87.71,87.58,87.59,68671.0
2016-07-25 15:10:00,87.59,87.69,87.58,87.61,67305.0,87.59,87.69,87.58,87.61,67305.0
2016-07-25 15:15:00,87.6,87.65,87.53,87.63,73137.0,87.6,87.65,87.53,87.63,73137.0
2016-07-25 15:20:00,87.63,87.65,87.49,87.61,120658.0,87.63,87.65,87.49,87.61,120658.0
2016-07-25 15:25:00,87.62,87.65,87.57,87.62,63823.0,87.62,87.65,87.57,87.62,63823.0
2016-07-25 15:30:00,87.62,87.64,87.51,87.59,73897.0,87.62,87.64,87.51,87.59,73897.0
2016-07-25 15:35:00,87.59,87.63,87.51,87.63,107309.0,87.59,87.63,87.51,87.63,107309.0
2016-07-25 15:40:00,87.63,87.65,87.56,87.56,119477.0,87.63,87.65,87.56,87.56,119477.0
2016-07-25 15:45:00,87.57,87.62,87.51,87.56,138089.0,87.57,87.62,87.51,87.56,138089.0
2016-07-25 15:50:00,87.56,87.65,87.51,87.64,201351.0,87.56,87.65,87.51,87.64,201351.0
2016-07-25 15:55:00,87.65,87.67,87.6,87.66,468101.0,87.65,87.67,87.6,87.66,468101.0
2016-07-26 09:30:00,91.04,92.36,90.9,91.64,2135992.0,91.04,92.36,90.9,91.64,2135992.0
2016-07-26 09:35:00,91.61,93.1,91.6,92.64,1668457.0,91.61,93.1,91.6,92.64,1668457.0
2016-07-26 09:40:00,92.65,92.8,91.65,92.27,1101808.0,92.65,92.8,91.65,92.27,1101808.0
2016-07-26 09:45:00,92.27,92.59,92.16,92.51,715246.0,92.27,92.59,92.16,92.51,715246.0
2016-07-26 09:50:00,92.51,92.86,92.26,92.58,673800.0,92.51,92.86,92.26,92.58,673800.0
2016-07-26 09:55:00,92.56,92.75,92.33,92.36,400001.0,92.56,92.75,92.33,92.36,400001.0
2016-07-26 10:00:00,92.37,92.64,92.19,92.32,411939.0,92.37,92.64,92.19,92.32,411939.0
2016-07-26 10:05:00,92.33,92.38,91.52,91.55,584903.0,92.33,92.38,91.52,91.55,584903.0
2016-07-26 10:10:00,91.52,91.7,91.51,91.68,347287.0,91.52,91.7,91.51,91.68,347287.0
2016-07-26 10:15:00,91.67,91.94,91.57,91.78,414781.0,91.67,91.94,91.57,91.78,414781.0
2016-07-26 10:20:00,91.79,91.93,91.73,91.93,200361.0,91.79,91.93,91.73,91.93,200361.0
2016-07-26 10:25:00,91.93,92.0,91.72,91.74,289881.0,91.93,92.0,91.72,91.74,289881.0
2016-07-26 10:30:00,91.74,91.93,91.72,91.93,208704.0,91.74,91.93,91.72,91.93,208704.0
2016-07-26 10:35:00,91.91,91.92,91.75,91.92,196602.0,91.91,91.92,91.75,91.92,196602.0
2016-07-26 10:40:00,91.92,92.4,91.9,92.35,389809.0,91.92,92.4,91.9,92.35,389809.0
2016-07-26 10:45:00,92.33,92.35,92.03,92.12,189923.0,92.33,92.35,92.03,92.12,189923.0
2016-07-26 10:50:00,92.12,92.21,91.58,91.61,262150.0,92.12,92.21,91.58,91.61,262150.0
2016-07-26 10:55:00,91.62,91.83,91.57,91.76,226657.0,91.62,91.83,91.57,91.76,226657.0
2016-07-26 11:00:00,91.77,91.83,91.67,91.75,222305.0,91.77,91.83,91.67,91.75,222305.0
2016-07-26 11:05:00,91.75,92.07,91.7,92.06,221393.0,91.75,92.07,91.7,92.06,221393.0
2016-07-26 11:10:00,92.06,92.27,92.01,92.24,243330.0,92.06,92.27,92.01,92.24,243330.0
2016-07-26 11:15:00,92.24,92.27,92.0,92.17,148581.0,92.24,92.27,92.0,92.17,148581.0
2016-07-26 11:20:00,92.16,92.23,92.0,92.1,110540.0,92.16,92.23,92.0,92.1,110540.0
2016-07-26 11:25:00,92.1,92.2,92.01,92.02,96092.0,92.1,92.2,92.01,92.02,96092.0
2016-07-26 11:30:00,92.03,92.05,91.72,91.73,172961.0,92.03,92.05,91.72,91.73,172961.0
2016-07-26 11:35:00,91.73,91.86,91.61,91.62,160832.0,91.73,91.86,91.61,91.62,160832.0
2016-07-26 11:40:00,91.62,91.77,91.6,91.71,86341.0,91.62,91.77,91.6,91.71,86341.0
2016-07-26 11:45:00,91.7,91.79,91.56,91.63,179575.0,91.7,91.79,91.56,91.63,179575.0
2016-07-26 11:50:00,91.63,91.73,91.58,91.63,108393.0,91.63,91.73,91.58,91.63,108393.0
2016-07-26 11:55:00,91.63,91.69,91.56,91.65,105836.0,91.63,91.69,91.56,91.65,105836.0
2016-07-26 12:00:00,91.65,91.75,91.64,91.7,123970.0,91.65,91.75,91.64,91.7,123970.0
2016-07-26 12:05:00,91.71,91.72,91.62,91.69,83753.0,91.71,91.72,91.62,91.69,83753.0
2016-07-26 12:10:00,91.69,91.72,91.61,91.68,63713.0,91.69,91.72,91.61,91.68,63713.0
2016-07-26 12:15:00,91.66,91.71,91.65,91.67,58051.0,91.66,91.71,91.65,91.67,58051.0
2016-07-26 12:20:00,91.67,91.87,91.66,91.85,125304.0,91.67,91.87,91.66,91.85,125304.0
2016-07-26 12:25:00,91.85,91.9,91.65,91.68,105780.0,91.85,91.9,91.65,91.68,105780.0
2016-07-26 12:30:00,91.68,91.81,91.66,91.77,72288.0,91.68,91.81,91.66,91.77,72288.0
2016-07-26 12:35:00,91.78,91.86,91.71,91.73,69787.0,91.78,91.86,91.71,91.73,69787.0
2016-07-26 12:40:00,91.74,91.76,91.62,91.7,74216.0,91.74,91.76,91.62,91.7,74216.0
2016-07-26 12:45:00,91.71,91.75,91.64,91.66,42374.0,91.71,91.75,91.64,91.66,42374.0
2016-07-26 12:50:00,91.67,91.7,91.57,91.65,78871.0,91.67,91.7,91.57,91.65,78871.0
2016-07-26 12:55:00,91.64,91.66,91.54,91.6,63517.0,91.64,91.66,91.54,91.6,63517.0
2016-07-26 13:00:00,91.6,91.64,91.55,91.59,108087.0,91.6,91.64,91.55,91.59,108087.0
2016-07-26 13:05:00,91.6,91.63,91.29,91.31,286590.0,91.6,91.63,91.29,91.31,286590.0
2016-07-26 13:10:00,91.32,91.36,91.11,91.2,141904.0,91.32,91.36,91.11,91.2,141904.0
2016-07-26 13:15:00,91.2,91.49,91.2,91.36,124507.0,91.2,91.49,91.2,91.36,124507.0
2016-07-26 13:20:00,91.35,91.39,91.24,91.27,70710.0,91.35,91.39,91.24,91.27,70710.0
2016-07-26 13:25:00,91.27,91.28,91.14,91.27,91678.0,91.27,91.28,91.14,91.27,91678.0
2016-07-26 13:30:00,91.26,91.33,91.2,91.23,64993.0,91.26,91.33,91.2,91.23,64993.0
2016-07-26 13:35:00,91.23,91.45,91.19,91.43,84607.0,91.23,91.45,91.19,91.43,84607.0
2016-07-26 13:40:00,91.42,91.45,91.31,91.36,63000.0,91.42,91.45,91.31,91.36,63000.0
2016-07-26 13:45:00,91.36,91.48,91.36,91.42,71951.0,91.36,91.48,91.36,91.42,71951.0
2016-07-26 13:50:00,91.41,91.43,91.29,91.4,57964.0,91.41,91.43,91.29,91.4,57964.0
2016-07-26 13:55:00,91.39,91.41,91.3,91.36,45340.0,91.39,91.41,91.3,91.36,45340.0
2016-07-26 14:00:00,91.37,91.46,91.32,91.32,62684.0,91.37,91.46,91.32,91.32,62684.0
2016-07-26 14:05:00,91.31,91.35,91.23,91.34,81837.0,91.31,91.35,91.23,91.34,81837.0
2016-07-26 14:10:00,91.35,91.39,91.27,91.28,48622.0,91.35,91.39,91.27,91.28,48622.0
2016-07-26 14:15:00,91.28,91.32,91.18,91.21,75550.0,91.28,91.32,91.18,91.21,75550.0
2016-07-26 14:20:00,91.22,91.33,91.19,91.3,52238.0,91.22,91.33,91.19,91.3,52238.0
2016-07-26 14:25:00,91.31,91.48,91.3,91.39,79819.0,91.31,91.48,91.3,91.39,79819.0
2016-07-26 14:30:00,91.4,91.46,91.21,91.26,135060.0,91.4,91.46,91.21,91.26,135060.0
2016-07-26 14:35:00,91.26,91.34,91.2,91.24,68122.0,91.26,91.34,91.2,91.24,68122.0
2016-07-26 14:40:00,91.25,91.36,91.24,91.31,82198.0,91.25,91.36,91.24,91.31,82198.0
2016-07-26 14:45:00,91.3,91.3,91.2,91.27,69070.0,91.3,91.3,91.2,91.27,69070.0
2016-07-26 14:50:00,91.27,91.29,91.22,91.29,65105.0,91.27,91.29,91.22,91.29,65105.0
2016-07-26 14:55:00,91.29,91.34,91.21,91.23,79148.0,91.29,91.34,91.21,91.23,79148.0
2016-07-26 15:00:00,91.23,91.47,91.23,91.41,73188.0,91.23,91.47,91.23,91.41,73188.0
2016-07-26 15:05:00,91.42,91.46,91.33,91.41,59464.0,91.42,91.46,91.33,91.41,59464.0
2016-07-26 15:10:00,91.43,91.43,91.3,91.33,66447.0,91.43,91.43,91.3,91.33,66447.0
2016-07-26 15:15:00,91.33,91.36,91.2,91.22,84936.0,91.33,91.36,91.2,91.22,84936.0
2016-07-26 15:20:00,91.21,91.24,91.12,91.19,109695.0,91.21,91.24,91.12,91.19,109695.0
2016-07-26 15:25:00,91.18,91.27,91.15,91.19,96087.0,91.18,91.27,91.15,91.19,96087.0
2016-07-26 15:30:00,91.18,91.33,91.17,91.33,101103.0,91.18,91.33,91.17,91.33,101103.0
2016-07-26 15:35:00,91.33,91.38,91.25,91.31,143448.0,91.33,91.38,91.25,91.31,143448.0
2016-07-26 15:40:00,91.31,91.33,91.21,91.25,202414.0,91.31,91.33,91.21,91.25,202414.0
2016-07-26 15:45:00,91.25,91.45,91.24,91.39,249157.0,91.25,91.45,91.24,91.39,249157.0
2016-07-26 15:50:00,91.37,91.41,91.27,91.4,275571.0,91.37,91.41,91.27,91.4,275571.0
2016-07-26 15:55:00,91.4,91.48,91.3,91.41,467565.0,91.4,91.48,91.3,91.41,467565.0
2016-07-27 09:30:00,91.5,91.6,91.0,91.02,334736.0,91.5,91.6,91.0,91.02,334736.0
2016-07-27 09:35:00,91.05,91.05,90.51,90.92,264194.0,91.05,91.05,90.51,90.92,264194.0
2016-07-27 09:40:00,90.93,90.94,90.25,90.32,322416.0,90.93,90.94,90.25,90.32,322416.0
2016-07-27 09:45:00,90.27,90.61,90.25,90.58,214874.0,90.27,90.61,90.25,90.58,214874.0
2016-07-27 09:50:00,90.58,90.85,90.56,90.78,188074.0,90.58,90.85,90.56,90.78,188074.0
2016-07-27 09:55:00,90.81,91.08,90.8,90.93,153970.0,90.81,91.08,90.8,90.93,153970.0
2016-07-27 10:00:00,90.95,91.05,90.71,90.74,152603.0,90.95,91.05,90.71,90.74,152603.0
2016-07-27 10:05:00,90.73,90.76,90.56,90.61,109818.0,90.73,90.76,90.56,90.61,109818.0
2016-07-27 10:10:00,90.63,90.73,90.56,90.68,74276.0,90.63,90.73,90.56,90.68,74276.0
2016-07-27 10:15:00,90.67,90.98,90.58,90.83,184830.0,90.67,90.98,90.58,90.83,184830.0
2016-07-27 10:20:00,90.82,90.86,90.42,90.47,92412.0,90.82,90.86,90.42,90.47,92412.0
2016-07-27 10:25:00,90.45,90.49,90.17,90.21,166243.0,90.45,90.49,90.17,90.21,166243.0
2016-07-27 10:30:00,90.21,90.28,90.1,90.25,180415.0,90.21,90.28,90.1,90.25,180415.0
2016-07-27 10:35:00,90.25,90.4,90.24,90.33,92518.0,90.25,90.4,90.24,90.33,92518.0
2016-07-27 10:40:00,90.34,90.35,90.15,90.27,81153.0,90.34,90.35,90.15,90.27,81153.0
2016-07-27 10:45:00,90.27,90.33,90.17,90.21,64584.0,90.27,90.33,90.17,90.21,64584.0
2016-07-27 10:50:00,90.21,90.5,90.21,90.45,94902.0,90.21,90.5,90.21,90.45,94902.0
2016-07-27 10:55:00,90.44,90.49,90.28,90.41,85393.0,90.44,90.49,90.28,90.41,85393.0
2016-07-27 11:00:00,90.44,90.65,90.44,90.55,137311.0,90.44,90.65,90.44,90.55,137311.0
2016-07-27 11:05:00,90.53,90.58,90.47,90.53,66956.0,90.53,90.58,90.47,90.53,66956.0
2016-07-27 11:10:00,90.52,90.57,90.45,90.49,77599.0,90.52,90.57,90.45,90.49,77599.0
2016-07-27 11:15:00,90.5,90.72,90.45,90.6,112289.0,90.5,90.72,90.45,90.6,112289.0
2016-07-27 11:20:00,90.63,90.79,90.61,90.75,65256.0,90.63,90.79,90.61,90.75,65256.0
2016-07-27 11:25:00,90.78,90.87,90.7,90.77,77246.0,90.78,90.87,90.7,90.77,77246.0
2016-07-27 11:30:00,90.75,90.84,90.71,90.8,61695.0,90.75,90.84,90.71,90.8,61695.0
2016-07-27 11:35:00,90.79,90.83,90.6,90.67,68051.0,90.79,90.83,90.6,90.67,68051.0
2016-07-27 11:40:00,90.68,90.77,90.61,90.71,44033.0,90.68,90.77,90.61,90.71,44033.0
2016-07-27 11:45:00,90.7,90.77,90.64,90.73,27015.0,90.7,90.77,90.64,90.73,27015.0
2016-07-27 11:50:00,90.72,90.93,90.7,90.84,90495.0,90.72,90.93,90.7,90.84,90495.0
2016-07-27 11:55:00,90.84,90.93,90.6,90.62,79279.0,90.84,90.93,90.6,90.62,79279.0
2016-07-27 12:00:00,90.63,90.65,90.51,90.57,39794.0,90.63,90.65,90.51,90.57,39794.0
2016-07-27 12:05:00,90.57,90.64,90.5,90.59,61266.0,90.57,90.64,90.5,90.59,61266.0
2016-07-27 12:10:00,90.58,90.59,90.37,90.45,77691.0,90.58,90.59,90.37,90.45,77691.0
2016-07-27 12:15:00,90.45,90.58,90.44,90.58,54881.0,90.45,90.58,90.44,90.58,54881.0
2016-07-27 12:20:00,90.57,90.65,90.54,90.61,29430.0,90.57,90.65,90.54,90.61,29430.0
2016-07-27 12:25:00,90.6,90.76,90.56,90.76,66854.0,90.6,90.76,90.56,90.76,66854.0
2016-07-27 12:30:00,90.76,90.76,90.63,90.76,36042.0,90.76,90.76,90.63,90.76,36042.0
2016-07-27 12:35:00,90.73,90.78,90.65,90.77,34731.0,90.73,90.78,90.65,90.77,34731.0
2016-07-27 12:40:00,90.77,90.82,90.71,90.78,45936.0,90.77,90.82,90.71,90.78,45936.0
2016-07-27 12:45:00,90.77,90.8,90.75,90.77,22738.0,90.77,90.8,90.75,90.77,22738.0
2016-07-27 12:50:00,90.78,90.92,90.78,90.88,39970.0,90.78,90.92,90.78,90.88,39970.0
2016-07-27 12:55:00,90.86,90.91,90.8,90.85,16219.0,90.86,90.91,90.8,90.85,16219.0
2016-07-27 13:00:00,90.84,90.99,90.8,90.97,49326.0,90.84,90.99,90.8,90.97,49326.0
2016-07-27 13:05:00,90.95,90.99,90.92,90.97,33381.0,90.95,90.99,90.92,90.97,33381.0
2016-07-27 13:10:00,90.95,90.95,90.85,90.87,20256.0,90.95,90.95,90.85,90.87,20256.0
2016-07-27 13:15:00,90.88,90.92,90.85,90.86,18775.0,90.88,90.92,90.85,90.86,18775.0
2016-07-27 13:20:00,90.86,90.86,90.8,90.85,45383.0,90.86,90.86,90.8,90.85,45383.0
2016-07-27 13:25:00,90.86,90.95,90.85,90.86,47154.0,90.86,90.95,90.85,90.86,47154.0
2016-07-27 13:30:00,90.85,90.96,90.81,90.82,37124.0,90.85,90.96,90.81,90.82,37124.0
2016-07-27 13:35:00,90.82,90.94,90.78,90.82,30546.0,90.82,90.94,90.78,90.82,30546.0
2016-07-27 13:40:00,90.81,90.91,90.81,90.88,30637.0,90.81,90.91,90.81,90.88,30637.0
2016-07-27 13:45:00,90.86,91.14,90.86,91.12,121292.0,90.86,91.14,90.86,91.12,121292.0
2016-07-27 13:50:00,91.12,91.14,91.03,91.05,56984.0,91.12,91.14,91.03,91.05,56984.0
2016-07-27 13:55:00,91.06,91.14,91.01,91.1,46740.0,91.06,91.14,91.01,91.1,46740.0
2016-07-27 14:00:00,91.05,91.2,90.8,91.02,119908.0,91.05,91.2,90.8,91.02,119908.0
2016-07-27 14:05:00,91.02,91.18,90.98,91.13,47749.0,91.02,91.18,90.98,91.13,47749.0
2016-07-27 14:10:00,91.14,91.39,91.09,91.25,176800.0,91.14,91.39,91.09,91.25,176800.0
2016-07-27 14:15:00,91.27,91.79,91.25,91.78,228065.0,91.27,91.79,91.25,91.78,228065.0
2016-07-27 14:20:00,91.79,91.83,91.67,91.68,141388.0,91.79,91.83,91.67,91.68,141388.0
2016-07-27 14:25:00,91.69,91.7,91.51,91.54,87285.0,91.69,91.7,91.51,91.54,87285.0
2016-07-27 14:30:00,91.55,91.67,91.52,91.67,70685.0,91.55,91.67,91.52,91.67,70685.0
2016-07-27 14:35:00,91.67,91.74,91.6,91.68,80094.0,91.67,91.74,91.6,91.68,80094.0
2016-07-27 14:40:00,91.69,91.69,91.58,91.6,63731.0,91.69,91.69,91.58,91.6,63731.0
2016-07-27 14:45:00,91.59,91.66,91.57,91.62,62270.0,91.59,91.66,91.57,91.62,62270.0
2016-07-27 14:50:00,91.6,91.69,91.6,91.64,59903.0,91.6,91.69,91.6,91.64,59903.0
2016-07-27 14:55:00,91.65,91.8,91.62,91.78,66637.0,91.65,91.8,91.62,91.78,66637.0
2016-07-27 15:00:00,91.76,91.89,91.76,91.81,115171.0,91.76,91.89,91.76,91.81,115171.0
2016-07-27 15:05:00,91.83,91.86,91.79,91.81,74064.0,91.83,91.86,91.79,91.81,74064.0
2016-07-27 15:10:00,91.82,91.88,91.81,91.83,64565.0,91.82,91.88,91.81,91.83,64565.0
2016-07-27 15:15:00,91.84,91.95,91.84,91.91,93316.0,91.84,91.95,91.84,91.91,93316.0
2016-07-27 15:20:00,91.92,91.99,91.89,91.98,75164.0,91.92,91.99,91.89,91.98,75164.0
2016-07-27 15:25:00,91.97,92.06,91.91,92.02,206209.0,91.97,92.06,91.91,92.02,206209.0
2016-07-27 15:30:00,92.03,92.04,91.93,92.04,139141.0,92.03,92.04,91.93,92.04,139141.0
2016-07-27 15:35:00,92.03,92.04,91.98,92.0,99892.0,92.03,92.04,91.98,92.0,99892.0
2016-07-27 15:40:00,92.0,92.05,91.96,92.02,166796.0,92.0,92.05,91.96,92.02,166796.0
2016-07-27 15:45:00,92.01,92.03,91.88,91.91,181605.0,92.01,92.03,91.88,91.91,181605.0
2016-07-27 15:50:00,91.9,92.01,91.9,92.01,167601.0,91.9,92.01,91.9,92.01,167601.0
2016-07-27 15:55:00,92.0,92.06,91.96,92.04,348457.0,92.0,92.06,91.96,92.04,348457.0
2016-07-28 09:30:00,91.94,92.21,91.25,91.49,195133.0,91.94,92.21,91.25,91.49,195133.0
2016-07-28 09:35:00,91.42,91.53,90.68,90.81,252777.0,91.42,91.53,90.68,90.81,252777.0
2016-07-28 09:40:00,90.87,91.17,90.75,91.08,207957.0,90.87,91.17,90.75,91.08,207957.0
2016-07-28 09:45:00,91.06,91.12,90.87,91.01,104378.0,91.06,91.12,90.87,91.01,104378.0
2016-07-28 09:50:00,91.01,91.29,90.93,91.26,136682.0,91.01,91.29,90.93,91.26,136682.0
2016-07-28 09:55:00,91.26,91.48,91.15,91.38,140477.0,91.26,91.48,91.15,91.38,140477.0
2016-07-28 10:00:00,91.39,91.41,90.93,91.02,172990.0,91.39,91.41,90.93,91.02,172990.0
2016-07-28 10:05:00,91.0,91.2,90.83,91.19,127044.0,91.0,91.2,90.83,91.19,127044.0
2016-07-28 10:10:00,91.15,91.29,91.04,91.11,159603.0,91.15,91.29,91.04,91.11,159603.0
2016-07-28 10:15:00,91.08,91.16,90.98,91.12,119236.0,91.08,91.16,90.98,91.12,119236.0
2016-07-28 10:20:00,91.09,91.25,91.08,91.18,64838.0,91.09,91.25,91.08,91.18,64838.0
2016-07-28 10:25:00,91.15,91.4,91.13,91.37,59667.0,91.15,91.4,91.13,91.37,59667.0
2016-07-28 10:30:00,91.36,91.39,91.23,91.3,44090.0,91.36,91.39,91.23,91.3,44090.0
2016-07-28 10:35:00,91.31,91.43,91.23,91.33,69270.0,91.31,91.43,91.23,91.33,69270.0
2016-07-28 10:40:00,91.35,91.6,91.35,91.58,75749.0,91.35,91.6,91.35,91.58,75749.0
2016-07-28 10:45:00,91.56,91.67,91.51,91.56,80731.0,91.56,91.67,91.51,91.56,80731.0
2016-07-28 10:50:00,91.59,91.62,91.43,91.58,35240.0,91.59,91.62,91.43,91.58,35240.0
2016-07-28 10:55:00,91.58,91.58,91.12,91.13,168432.0,91.58,91.58,91.12,91.13,168432.0
2016-07-28 11:00:00,91.11,91.25,91.1,91.19,69725.0,91.11,91.25,91.1,91.19,69725.0
2016-07-28 11:05:00,91.19,91.32,91.15,91.22,52650.0,91.19,91.32,91.15,91.22,52650.0
2016-07-28 11:10:00,91.22,91.37,91.13,91.29,84403.0,91.22,91.37,91.13,91.29,84403.0
2016-07-28 11:15:00,91.31,91.45,91.29,91.38,43354.0,91.31,91.45,91.29,91.38,43354.0
2016-07-28 11:20:00,91.37,91.55,91.35,91.54,55924.0,91.37,91.55,91.35,91.54,55924.0
2016-07-28 11:25:00,91.52,91.55,91.4,91.46,59883.0,91.52,91.55,91.4,91.46,59883.0
2016-07-28 11:30:00,91.46,91.55,91.38,91.52,139704.0,91.46,91.55,91.38,91.52,139704.0
2016-07-28 11:35:00,91.52,91.73,91.44,91.56,83352.0,91.52,91.73,91.44,91.56,83352.0
2016-07-28 11:40:00,91.58,91.74,91.58,91.64,35111.0,91.58,91.74,91.58,91.64,35111.0
2016-07-28 11:45:00,91.67,91.75,91.62,91.7,43169.0,91.67,91.75,91.62,91.7,43169.0
2016-07-28 11:50:00,91.71,91.78,91.69,91.75,49373.0,91.71,91.78,91.69,91.75,49373.0
2016-07-28 11:55:00,91.75,91.77,91.57,91.69,62552.0,91.75,91.77,91.57,91.69,62552.0
2016-07-28 12:00:00,91.69,91.73,91.62,91.69,51985.0,91.69,91.73,91.62,91.69,51985.0
2016-07-28 12:05:00,91.69,91.69,91.57,91.64,46716.0,91.69,91.69,91.57,91.64,46716.0
2016-07-28 12:10:00,91.62,91.64,91.54,91.6,47594.0,91.62,91.64,91.54,91.6,47594.0
2016-07-28 12:15:00,91.61,91.64,91.51,91.6,24117.0,91.61,91.64,91.51,91.6,24117.0
2016-07-28 12:20:00,91.6,91.66,91.46,91.46,78209.0,91.6,91.66,91.46,91.46,78209.0
2016-07-28 12:25:00,91.49,91.51,91.36,91.4,46691.0,91.49,91.51,91.36,91.4,46691.0
2016-07-28 12:30:00,91.39,91.5,91.39,91.5,30316.0,91.39,91.5,91.39,91.5,30316.0
2016-07-28 12:35:00,91.49,91.53,91.42,91.49,46594.0,91.49,91.53,91.42,91.49,46594.0
2016-07-28 12:40:00,91.49,91.51,91.45,91.5,60212.0,91.49,91.51,91.45,91.5,60212.0
2016-07-28 12:45:00,91.49,91.51,91.39,91.45,64527.0,91.49,91.51,91.39,91.45,64527.0
2016-07-28 12:50:00,91.45,91.5,91.37,91.4,32511.0,91.45,91.5,91.37,91.4,32511.0
2016-07-28 12:55:00,91.37,91.4,91.29,91.4,44324.0,91.37,91.4,91.29,91.4,44324.0
2016-07-28 13:00:00,91.4,91.59,91.39,91.56,55592.0,91.4,91.59,91.39,91.56,55592.0
2016-07-28 13:05:00,91.55,91.56,91.47,91.53,30344.0,91.55,91.56,91.47,91.53,30344.0
2016-07-28 13:10:00,91.54,91.58,91.5,91.56,22735.0,91.54,91.58,91.5,91.56,22735.0
2016-07-28 13:15:00,91.55,91.58,91.48,91.55,22530.0,91.55,91.58,91.48,91.55,22530.0
2016-07-28 13:20:00,91.56,91.58,91.48,91.53,31081.0,91.56,91.58,91.48,91.53,31081.0
2016-07-28 13:25:00,91.53,91.61,91.5,91.56,26354.0,91.53,91.61,91.5,91.56,26354.0
2016-07-28 13:30:00,91.56,91.6,91.37,91.41,36009.0,91.56,91.6,91.37,91.41,36009.0
2016-07-28 13:35:00,91.4,91.45,91.34,91.42,23819.0,91.4,91.45,91.34,91.42,23819.0
2016-07-28 13:40:00,91.41,91.53,91.41,91.46,42132.0,91.41,91.53,91.41,91.46,42132.0
2016-07-28 13:45:00,91.46,91.49,91.42,91.42,16287.0,91.46,91.49,91.42,91.42,16287.0
2016-07-28 13:50:00,91.45,91.49,91.4,91.41,62390.0,91.45,91.49,91.4,91.41,62390.0
2016-07-28 13:55:00,91.41,91.48,91.34,91.48,40816.0,91.41,91.48,91.34,91.48,40816.0
2016-07-28 14:00:00,91.47,91.62,91.47,91.61,73229.0,91.47,91.62,91.47,91.61,73229.0
2016-07-28 14:05:00,91.61,91.68,91.58,91.66,47431.0,91.61,91.68,91.58,91.66,47431.0
2016-07-28 14:10:00,91.66,91.7,91.62,91.64,55754.0,91.66,91.7,91.62,91.64,55754.0
2016-07-28 14:15:00,91.64,91.69,91.54,91.54,41089.0,91.64,91.69,91.54,91.54,41089.0
2016-07-28 14:20:00,91.54,91.67,91.51,91.66,39751.0,91.54,91.67,91.51,91.66,39751.0
2016-07-28 14:25:00,91.66,91.7,91.61,91.68,40420.0,91.66,91.7,91.61,91.68,40420.0
2016-07-28 14:30:00,91.66,91.71,91.64,91.68,26214.0,91.66,91.71,91.64,91.68,26214.0
2016-07-28 14:35:00,91.69,91.74,91.64,91.69,25424.0,91.69,91.74,91.64,91.69,25424.0
2016-07-28 14:40:00,91.67,91.69,91.62,91.66,22187.0,91.67,91.69,91.62,91.66,22187.0
2016-07-28 14:45:00,91.67,91.7,91.56,91.56,31066.0,91.67,91.7,91.56,91.56,31066.0
2016-07-28 14:50:00,91.55,91.66,91.54,91.62,43178.0,91.55,91.66,91.54,91.62,43178.0
2016-07-28 14:55:00,91.61,91.63,91.53,91.57,27870.0,91.61,91.63,91.53,91.57,27870.0
2016-07-28 15:00:00,91.57,91.67,91.57,91.61,28231.0,91.57,91.67,91.57,91.61,28231.0
2016-07-28 15:05:00,91.61,91.63,91.46,91.52,54032.0,91.61,91.63,91.46,91.52,54032.0
2016-07-28 15:10:00,91.52,91.61,91.5,91.58,46097.0,91.52,91.61,91.5,91.58,46097.0
2016-07-28 15:15:00,91.59,91.65,91.57,91.6,48075.0,91.59,91.65,91.57,91.6,48075.0
2016-07-28 15:20:00,91.59,91.64,91.59,91.62,43656.0,91.59,91.64,91.59,91.62,43656.0
2016-07-28 15:25:00,91.63,91.65,91.57,91.6,37605.0,91.63,91.65,91.57,91.6,37605.0
2016-07-28 15:30:00,91.6,91.68,91.59,91.68,64837.0,91.6,91.68,91.59,91.68,64837.0
2016-07-28 15:35:00,91.67,91.76,91.66,91.76,119256.0,91.67,91.76,91.66,91.76,119256.0
2016-07-28 15:40:00,91.75,91.78,91.65,91.78,136315.0,91.75,91.78,91.65,91.78,136315.0
2016-07-28 15:45:00,91.78,91.86,91.77,91.83,94872.0,91.78,91.86,91.77,91.83,94872.0
2016-07-28 15:50:00,91.83,91.83,91.76,91.77,108998.0,91.83,91.83,91.76,91.77,108998.0
2016-07-28 15:55:00,91.77,91.78,91.61,91.63,181622.0,91.77,91.78,91.61,91.63,181622.0
2016-07-29 09:30:00,91.19,91.75,90.71,91.57,324067.0,91.19,91.75,90.71,91.57,324067.0
2016-07-29 09:35:00,91.57,91.57,91.07,91.21,92904.0,91.57,91.57,91.07,91.21,92904.0
2016-07-29 09:40:00,91.21,91.49,91.12,91.42,128079.0,91.21,91.49,91.12,91.42,128079.0
2016-07-29 09:45:00,91.4,91.58,91.15,91.25,134193.0,91.4,91.58,91.15,91.25,134193.0
2016-07-29 09:50:00,91.25,91.57,91.2,91.37,96481.0,91.25,91.57,91.2,91.37,96481.0
2016-07-29 09:55:00,91.38,91.44,91.18,91.25,152787.0,91.38,91.44,91.18,91.25,152787.0
2016-07-29 10:00:00,91.22,91.3,90.96,90.98,148743.0,91.22,91.3,90.96,90.98,148743.0
2016-07-29 10:05:00,90.98,91.02,90.77,90.86,160819.0,90.98,91.02,90.77,90.86,160819.0
2016-07-29 10:10:00,90.85,90.95,90.59,90.8,169678.0,90.85,90.95,90.59,90.8,169678.0
2016-07-29 10:15:00,90.78,90.92,90.72,90.9,96645.0,90.78,90.92,90.72,90.9,96645.0
2016-07-29 10:20:00,90.89,91.06,90.89,90.97,92175.0,90.89,91.06,90.89,90.97,92175.0
2016-07-29 10:25:00,90.95,91.19,90.85,91.19,71113.0,90.95,91.19,90.85,91.19,71113.0
2016-07-29 10:30:00,91.16,91.28,91.12,91.25,55986.0,91.16,91.28,91.12,91.25,55986.0
2016-07-29 10:35:00,91.26,91.34,91.1,91.19,61761.0,91.26,91.34,91.1,91.19,61761.0
2016-07-29 10:40:00,91.2,91.2,91.02,91.07,32914.0,91.2,91.2,91.02,91.07,32914.0
2016-07-29 10:45:00,91.08,91.19,91.02,91.19,56782.0,91.08,91.19,91.02,91.19,56782.0
2016-07-29 10:50:00,91.17,91.22,91.06,91.18,62393.0,91.17,91.22,91.06,91.18,62393.0
2016-07-29 10:55:00,91.17,91.19,91.01,91.08,35074.0,91.17,91.19,91.01,91.08,35074.0
2016-07-29 11:00:00,91.09,91.43,91.07,91.37,127553.0,91.09,91.43,91.07,91.37,127553.0
2016-07-29 11:05:00,91.38,91.44,91.34,91.36,77771.0,91.38,91.44,91.34,91.36,77771.0
2016-07-29 11:10:00,91.35,91.42,91.28,91.37,27799.0,91.35,91.42,91.28,91.37,27799.0
2016-07-29 11:15:00,91.38,91.43,91.36,91.37,32957.0,91.38,91.43,91.36,91.37,32957.0
2016-07-29 11:20:00,91.36,91.46,91.31,91.42,34627.0,91.36,91.46,91.31,91.42,34627.0
2016-07-29 11:25:00,91.42,91.45,91.36,91.4,38911.0,91.42,91.45,91.36,91.4,38911.0
2016-07-29 11:30:00,91.38,91.53,91.38,91.49,66922.0,91.38,91.53,91.38,91.49,66922.0
2016-07-29 11:35:00,91.52,91.6,91.47,91.48,65817.0,91.52,91.6,91.47,91.48,65817.0
2016-07-29 11:40:00,91.47,91.51,91.39,91.44,36919.0,91.47,91.51,91.39,91.44,36919.0
2016-07-29 11:45:00,91.46,91.59,91.46,91.49,40046.0,91.46,91.59,91.46,91.49,40046.0
2016-07-29 11:50:00,91.48,91.53,91.45,91.49,39443.0,91.48,91.53,91.45,91.49,39443.0
2016-07-29 11:55:00,91.49,91.51,91.38,91.43,31451.0,91.49,91.51,91.38,91.43,31451.0
2016-07-29 12:00:00,91.43,91.44,91.38,91.39,52977.0,91.43,91.44,91.38,91.39,52977.0
2016-07-29 12:05:00,91.39,91.45,91.39,91.44,53406.0,91.39,91.45,91.39,91.44,53406.0
2016-07-29 12:10:00,91.44,91.49,91.37,91.38,49273.0,91.44,91.49,91.37,91.38,49273.0
2016-07-29 12:15:00,91.38,91.43,91.35,91.39,34007.0,91.38,91.43,91.35,91.39,34007.0
2016-07-29 12:20:00,91.37,91.38,91.28,91.3,39387.0,91.37,91.38,91.28,91.3,39387.0
2016-07-29 12:25:00,91.29,91.35,91.23,91.25,46217.0,91.29,91.35,91.23,91.25,46217.0
2016-07-29 12:30:00,91.23,91.3,91.21,91.25,36049.0,91.23,91.3,91.21,91.25,36049.0
2016-07-29 12:35:00,91.28,91.32,91.19,91.25,36231.0,91.28,91.32,91.19,91.25,36231.0
2016-07-29 12:40:00,91.24,91.25,91.07,91.07,89366.0,91.24,91.25,91.07,91.07,89366.0
2016-07-29 12:45:00,91.06,91.14,91.04,91.08,44499.0,91.06,91.14,91.04,91.08,44499.0
2016-07-29 12:50:00,91.08,91.14,91.06,91.12,35507.0,91.08,91.14,91.06,91.12,35507.0
2016-07-29 12:55:00,91.09,91.16,91.07,91.09,37446.0,91.09,91.16,91.07,91.09,37446.0
2016-07-29 13:00:00,91.09,91.19,91.08,91.13,39534.0,91.09,91.19,91.08,91.13,39534.0
2016-07-29 13:05:00,91.14,91.16,91.05,91.11,40702.0,91.14,91.16,91.05,91.11,40702.0
2016-07-29 13:10:00,91.11,91.18,91.11,91.17,26346.0,91.11,91.18,91.11,91.17,26346.0
2016-07-29 13:15:00,91.16,91.17,91.11,91.13,29624.0,91.16,91.17,91.11,91.13,29624.0
2016-07-29 13:20:00,91.13,91.16,91.12,91.14,15877.0,91.13,91.16,91.12,91.14,15877.0
2016-07-29 13:25:00,91.14,91.21,91.12,91.17,33279.0,91.14,91.21,91.12,91.17,33279.0
2016-07-29 13:30:00,91.18,91.27,91.14,91.26,40847.0,91.18,91.27,91.14,91.26,40847.0
2016-07-29 13:35:00,91.26,91.28,91.17,91.17,46214.0,91.26,91.28,91.17,91.17,46214.0
2016-07-29 13:40:00,91.17,91.25,91.14,91.22,37772.0,91.17,91.25,91.14,91.22,37772.0
2016-07-29 13:45:00,91.21,91.27,91.19,91.21,16557.0,91.21,91.27,91.19,91.21,16557.0
2016-07-29 13:50:00,91.22,91.25,91.18,91.21,13970.0,91.22,91.25,91.18,91.21,13970.0
2016-07-29 13:55:00,91.23,91.28,91.18,91.18,30563.0,91.23,91.28,91.18,91.18,30563.0
2016-07-29 14:00:00,91.19,91.3,91.18,91.27,40972.0,91.19,91.3,91.18,91.27,40972.0
2016-07-29 14:05:00,91.27,91.29,91.2,91.24,26740.0,91.27,91.29,91.2,91.24,26740.0
2016-07-29 14:10:00,91.23,91.24,91.14,91.15,42005.0,91.23,91.24,91.14,91.15,42005.0
2016-07-29 14:15:00,91.15,91.16,90.95,90.97,115708.0,91.15,91.16,90.95,90.97,115708.0
2016-07-29 14:20:00,90.98,91.02,90.92,90.94,77287.0,90.98,91.02,90.92,90.94,77287.0
2016-07-29 14:25:00,90.92,90.95,90.89,90.9,81943.0,90.92,90.95,90.89,90.9,81943.0
2016-07-29 14:30:00,90.9,90.95,90.85,90.86,58741.0,90.9,90.95,90.85,90.86,58741.0
2016-07-29 14:35:00,90.85,90.93,90.81,90.86,92557.0,90.85,90.93,90.81,90.86,92557.0
2016-07-29 14:40:00,90.87,90.94,90.86,90.91,33568.0,90.87,90.94,90.86,90.91,33568.0
2016-07-29 14:45:00,90.91,91.1,90.9,91.1,49824.0,90.91,91.1,90.9,91.1,49824.0
2016-07-29 14:50:00,91.11,91.18,91.08,91.1,78237.0,91.11,91.18,91.08,91.1,78237.0
2016-07-29 14:55:00,91.09,91.15,91.04,91.08,53680.0,91.09,91.15,91.04,91.08,53680.0
2016-07-29 15:00:00,91.08,91.13,90.98,90.98,51361.0,91.08,91.13,90.98,90.98,51361.0
2016-07-29 15:05:00,90.99,91.0,90.84,90.94,52823.0,90.99,91.0,90.84,90.94,52823.0
2016-07-29 15:10:00,90.95,91.03,90.93,90.97,31632.0,90.95,91.03,90.93,90.97,31632.0
2016-07-29 15:15:00,90.97,91.02,90.95,90.97,29385.0,90.97,91.02,90.95,90.97,29385.0
2016-07-29 15:20:00,90.98,91.1,90.95,91.03,54362.0,90.98,91.1,90.95,91.03,54362.0
2016-07-29 15:25:00,91.03,91.16,91.03,91.14,39974.0,91.03,91.16,91.03,91.14,39974.0
2016-07-29 15:30:00,91.14,91.25,91.11,91.17,68537.0,91.14,91.25,91.11,91.17,68537.0
2016-07-29 15:35:00,91.17,91.21,91.14,91.16,49252.0,91.17,91.21,91.14,91.16,49252.0
2016-07-29 15:40:00,91.16,91.31,91.15,91.26,90567.0,91.16,91.31,91.15,91.26,90567.0
2016-07-29 15:45:00,91.27,91.39,91.25,91.36,119017.0,91.27,91.39,91.25,91.36,119017.0
2016-07-29 15:50:00,91.39,91.42,91.3,91.32,140634.0,91.39,91.42,91.3,91.32,140634.0
2016-07-29 15:55:00,91.31,91.32,91.23,91.24,243224.0,91.31,91.32,91.23,91.24,243224.0
2016-08-01 09:30:00,91.21,91.35,90.86,91.04,142486.0,91.21,91.35,90.86,91.04,142486.0
2016-08-01 09:35:00,91.06,91.12,90.61,90.69,126705.0,91.06,91.12,90.61,90.69,126705.0
2016-08-01 09:40:00,90.72,91.16,90.5,91.12,171375.0,90.72,91.16,90.5,91.12,171375.0
2016-08-01 09:45:00,91.11,91.55,91.1,91.39,144502.0,91.11,91.55,91.1,91.39,144502.0
2016-08-01 09:50:00,91.39,91.65,91.3,91.34,189963.0,91.39,91.65,91.3,91.34,189963.0
2016-08-01 09:55:00,91.3,91.45,91.2,91.3,90049.0,91.3,91.45,91.2,91.3,90049.0
2016-08-01 10:00:00,91.29,91.64,91.24,91.46,86953.0,91.29,91.64,91.24,91.46,86953.0
2016-08-01 10:05:00,91.45,91.57,91.42,91.51,48710.0,91.45,91.57,91.42,91.51,48710.0
2016-08-01 10:10:00,91.51,91.59,91.31,91.5,59414.0,91.51,91.59,91.31,91.5,59414.0
2016-08-01 10:15:00,91.5,91.8,91.47,91.68,100185.0,91.5,91.8,91.47,91.68,100185.0
2016-08-01 10:20:00,91.72,91.78,91.28,91.59,91769.0,91.72,91.78,91.28,91.59,91769.0
2016-08-01 10:25:00,91.59,91.73,91.26,91.72,36005.0,91.59,91.73,91.26,91.72,36005.0
2016-08-01 10:30:00,91.72,91.76,91.66,91.7,74717.0,91.72,91.76,91.66,91.7,74717.0
2016-08-01 10:35:00,91.7,91.74,91.59,91.67,100229.0,91.7,91.74,91.59,91.67,100229.0
2016-08-01 10:40:00,91.68,91.85,91.65,91.81,74439.0,91.68,91.85,91.65,91.81,74439.0
2016-08-01 10:45:00,91.83,92.1,91.76,92.08,190857.0,91.83,92.1,91.76,92.08,190857.0
2016-08-01 10:50:00,92.08,92.3,92.08,92.19,167061.0,92.08,92.3,92.08,92.19,167061.0
2016-08-01 10:55:00,92.19,92.36,92.15,92.34,109638.0,92.19,92.36,92.15,92.34,109638.0
2016-08-01 11:00:00,92.35,92.38,92.16,92.28,202209.0,92.35,92.38,92.16,92.28,202209.0
2016-08-01 11:05:00,92.26,92.26,92.17,92.25,61270.0,92.26,92.26,92.17,92.25,61270.0
2016-08-01 11:10:00,92.26,92.7,92.24,92.68,260113.0,92.26,92.7,92.24,92.68,260113.0
2016-08-01 11:15:00,92.7,92.71,92.53,92.64,121370.0,92.7,92.71,92.53,92.64,121370.0
2016-08-01 11:20:00,92.65,92.69,92.56,92.58,80346.0,92.65,92.69,92.56,92.58,80346.0
2016-08-01 11:25:00,92.59,92.69,92.54,92.62,61205.0,92.59,92.69,92.54,92.62,61205.0
2016-08-01 11:30:00,92.61,92.69,92.42,92.48,88142.0,92.61,92.69,92.42,92.48,88142.0
2016-08-01 11:35:00,92.45,92.5,92.37,92.4,58540.0,92.45,92.5,92.37,92.4,58540.0
2016-08-01 11:40:00,92.39,92.9,92.36,92.9,257988.0,92.39,92.9,92.36,92.9,257988.0
2016-08-01 11:45:00,92.88,93.57,92.86,93.46,358005.0,92.88,93.57,92.86,93.46,358005.0
2016-08-01 11:50:00,93.47,93.54,93.13,93.23,246818.0,93.47,93.54,93.13,93.23,246818.0
2016-08-01 11:55:00,93.22,93.33,93.13,93.22,84824.0,93.22,93.33,93.13,93.22,84824.0
2016-08-01 12:00:00,93.22,93.28,93.13,93.16,86769.0,93.22,93.28,93.13,93.16,86769.0
2016-08-01 12:05:00,93.16,93.29,93.14,93.19,105554.0,93.16,93.29,93.14,93.19,105554.0
2016-08-01 12:10:00,93.18,93.24,92.97,93.06,130870.0,93.18,93.24,92.97,93.06,130870.0
2016-08-01 12:15:00,93.05,93.1,92.96,93.02,122085.0,93.05,93.1,92.96,93.02,122085.0
2016-08-01 12:20:00,93.01,93.23,92.98,93.18,96234.0,93.01,93.23,92.98,93.18,96234.0
2016-08-01 12:25:00,93.19,93.2,92.97,93.02,70472.0,93.19,93.2,92.97,93.02,70472.0
2016-08-01 12:30:00,93.05,93.24,92.98,93.23,90607.0,93.05,93.24,92.98,93.23,90607.0
2016-08-01 12:35:00,93.23,93.25,93.12,93.21,37822.0,93.23,93.25,93.12,93.21,37822.0
2016-08-01 12:40:00,93.2,93.42,93.2,93.37,76774.0,93.2,93.42,93.2,93.37,76774.0
2016-08-01 12:45:00,93.35,93.37,93.13,93.13,65142.0,93.35,93.37,93.13,93.13,65142.0
2016-08-01 12:50:00,93.13,93.28,93.12,93.25,58063.0,93.13,93.28,93.12,93.25,58063.0
2016-08-01 12:55:00,93.24,93.35,93.16,93.27,53626.0,93.24,93.35,93.16,93.27,53626.0
2016-08-01 13:00:00,93.27,93.3,93.12,93.15,64356.0,93.27,93.3,93.12,93.15,64356.0
2016-08-01 13:05:00,93.14,93.22,93.12,93.2,56851.0,93.14,93.22,93.12,93.2,56851.0
2016-08-01 13:10:00,93.19,93.35,93.15,93.32,76683.0,93.19,93.35,93.15,93.32,76683.0
2016-08-01 13:15:00,93.33,93.5,93.33,93.34,108515.0,93.33,93.5,93.33,93.34,108515.0
2016-08-01 13:20:00,93.35,93.42,93.29,93.38,38854.0,93.35,93.42,93.29,93.38,38854.0
2016-08-01 13:25:00,93.39,93.43,93.34,93.42,25997.0,93.39,93.43,93.34,93.42,25997.0
2016-08-01 13:30:00,93.43,93.64,93.37,93.59,124361.0,93.43,93.64,93.37,93.59,124361.0
2016-08-01 13:35:00,93.58,93.79,93.58,93.73,134627.0,93.58,93.79,93.58,93.73,134627.0
2016-08-01 13:40:00,93.71,93.79,93.63,93.71,74941.0,93.71,93.79,93.63,93.71,74941.0
2016-08-01 13:45:00,93.73,93.74,93.56,93.7,90913.0,93.73,93.74,93.56,93.7,90913.0
2016-08-01 13:50:00,93.71,93.71,93.58,93.66,60516.0,93.71,93.71,93.58,93.66,60516.0
2016-08-01 13:55:00,93.65,93.99,93.6,93.95,156246.0,93.65,93.99,93.6,93.95,156246.0
2016-08-01 14:00:00,93.95,94.1,93.91,94.08,182974.0,93.95,94.1,93.91,94.08,182974.0
2016-08-01 14:05:00,94.08,94.19,94.07,94.17,173661.0,94.08,94.19,94.07,94.17,173661.0
2016-08-01 14:10:00,94.18,94.67,94.17,94.64,374763.0,94.18,94.67,94.17,94.64,374763.0
2016-08-01 14:15:00,94.63,94.67,94.26,94.33,239617.0,94.63,94.67,94.26,94.33,239617.0
2016-08-01 14:20:00,94.33,94.43,94.21,94.37,115893.0,94.33,94.43,94.21,94.37,115893.0
2016-08-01 14:25:00,94.35,94.46,94.26,94.27,101193.0,94.35,94.46,94.26,94.27,101193.0
2016-08-01 14:30:00,94.26,94.27,94.16,94.16,140130.0,94.26,94.27,94.16,94.16,140130.0
2016-08-01 14:35:00,94.15,94.31,94.12,94.15,97750.0,94.15,94.31,94.12,94.15,97750.0
2016-08-01 14:40:00,94.14,94.35,94.13,94.31,103408.0,94.14,94.35,94.13,94.31,103408.0
2016-08-01 14:45:00,94.3,94.59,94.27,94.5,143837.0,94.3,94.59,94.27,94.5,143837.0
2016-08-01 14:50:00,94.51,94.59,94.39,94.56,83966.0,94.51,94.59,94.39,94.56,83966.0
2016-08-01 14:55:00,94.54,94.54,94.41,94.48,89240.0,94.54,94.54,94.41,94.48,89240.0
2016-08-01 15:00:00,94.47,94.5,94.38,94.45,108234.0,94.47,94.5,94.38,94.45,108234.0
2016-08-01 15:05:00,94.45,94.46,94.28,94.29,83485.0,94.45,94.46,94.28,94.29,83485.0
2016-08-01 15:10:00,94.3,94.49,94.27,94.36,117341.0,94.3,94.49,94.27,94.36,117341.0
2016-08-01 15:15:00,94.37,94.38,94.14,94.16,118954.0,94.37,94.38,94.14,94.16,118954.0
2016-08-01 15:20:00,94.16,94.26,94.09,94.24,147274.0,94.16,94.26,94.09,94.24,147274.0
2016-08-01 15:25:00,94.24,94.32,94.12,94.17,130071.0,94.24,94.32,94.12,94.17,130071.0
2016-08-01 15:30:00,94.16,94.37,94.15,94.32,99845.0,94.16,94.37,94.15,94.32,99845.0
2016-08-01 15:35:00,94.33,94.38,94.2,94.34,125418.0,94.33,94.38,94.2,94.34,125418.0
2016-08-01 15:40:00,94.33,94.45,94.32,94.37,162781.0,94.33,94.45,94.32,94.37,162781.0
2016-08-01 15:45:00,94.37,94.42,94.24,94.25,130060.0,94.37,94.42,94.24,94.25,130060.0
2016-08-01 15:50:00,94.24,94.37,94.15,94.37,204220.0,94.24,94.37,94.15,94.37,204220.0
2016-08-01 15:55:00,94.36,94.43,94.25,94.37,441069.0,94.36,94.43,94.25,94.37,441069.0
2016-08-02 09:30:00,93.8,94.0,93.39,93.57,276029.0,93.8,94.0,93.39,93.57,276029.0
2016-08-02 09:35:00,93.57,93.72,93.07,93.13,236755.0,93.57,93.72,93.07,93.13,236755.0
2016-08-02 09:40:00,93.13,93.6,93.0,93.54,283647.0,93.13,93.6,93.0,93.54,283647.0
2016-08-02 09:45:00,93.51,93.9,93.5,93.77,273707.0,93.51,93.9,93.5,93.77,273707.0
2016-08-02 09:50:00,93.78,93.85,93.33,93.48,218627.0,93.78,93.85,93.33,93.48,218627.0
2016-08-02 09:55:00,93.48,93.75,93.45,93.69,124407.0,93.48,93.75,93.45,93.69,124407.0
2016-08-02 10:00:00,93.68,93.76,93.6,93.66,95324.0,93.68,93.76,93.6,93.66,95324.0
2016-08-02 10:05:00,93.66,93.69,93.42,93.5,88581.0,93.66,93.69,93.42,93.5,88581.0
2016-08-02 10:10:00,93.49,93.5,93.17,93.21,155557.0,93.49,93.5,93.17,93.21,155557.0
2016-08-02 10:15:00,93.21,93.27,93.08,93.22,119068.0,93.21,93.27,93.08,93.22,119068.0
2016-08-02 10:20:00,93.21,93.24,93.13,93.19,74171.0,93.21,93.24,93.13,93.19,74171.0
2016-08-02 10:25:00,93.18,93.19,92.76,92.84,186326.0,93.18,93.19,92.76,92.84,186326.0
2016-08-02 10:30:00,92.84,92.96,92.8,92.83,94575.0,92.84,92.96,92.8,92.83,94575.0
2016-08-02 10:35:00,92.83,92.93,92.75,92.9,115325.0,92.83,92.93,92.75,92.9,115325.0
2016-08-02 10:40:00,92.89,92.94,92.76,92.84,54283.0,92.89,92.94,92.76,92.84,54283.0
2016-08-02 10:45:00,92.84,92.87,92.64,92.67,92503.0,92.84,92.87,92.64,92.67,92503.0
2016-08-02 10:50:00,92.65,92.71,92.42,92.49,155493.0,92.65,92.71,92.42,92.49,155493.0
2016-08-02 10:55:00,92.52,92.53,92.18,92.2,122555.0,92.52,92.53,92.18,92.2,122555.0
2016-08-02 11:00:00,92.21,92.39,92.2,92.38,95576.0,92.21,92.39,92.2,92.38,95576.0
2016-08-02 11:05:00,92.37,92.6,92.32,92.56,112369.0,92.37,92.6,92.32,92.56,112369.0
2016-08-02 11:10:00,92.57,92.76,92.5,92.56,140800.0,92.57,92.76,92.5,92.56,140800.0
2016-08-02 11:15:00,92.57,92.7,92.56,92.6,70691.0,92.57,92.7,92.56,92.6,70691.0
2016-08-02 11:20:00,92.6,92.94,92.6,92.91,119471.0,92.6,92.94,92.6,92.91,119471.0
2016-08-02 11:25:00,92.94,93.82,92.94,93.56,852507.0,92.94,93.82,92.94,93.56,852507.0
2016-08-02 11:30:00,93.54,94.08,93.32,93.95,503913.0,93.54,94.08,93.32,93.95,503913.0
2016-08-02 11:35:00,93.94,93.96,93.57,93.59,222424.0,93.94,93.96,93.57,93.59,222424.0
2016-08-02 11:40:00,93.61,93.62,93.2,93.21,230994.0,93.61,93.62,93.2,93.21,230994.0
2016-08-02 11:45:00,93.22,93.24,93.03,93.18,98237.0,93.22,93.24,93.03,93.18,98237.0
2016-08-02 11:50:00,93.18,93.24,93.08,93.21,75897.0,93.18,93.24,93.08,93.21,75897.0
2016-08-02 11:55:00,93.18,93.28,92.88,92.98,86189.0,93.18,93.28,92.88,92.98,86189.0
2016-08-02 12:00:00,92.94,93.03,92.9,92.93,59169.0,92.94,93.03,92.9,92.93,59169.0
2016-08-02 12:05:00,92.94,93.18,92.92,93.14,61186.0,92.94,93.18,92.92,93.14,61186.0
2016-08-02 12:10:00,93.16,93.26,93.06,93.22,45153.0,93.16,93.26,93.06,93.22,45153.0
2016-08-02 12:15:00,93.23,93.33,93.14,93.27,49969.0,93.23,93.33,93.14,93.27,49969.0
2016-08-02 12:20:00,93.28,93.31,93.07,93.16,41032.0,93.28,93.31,93.07,93.16,41032.0
2016-08-02 12:25:00,93.14,93.19,93.03,93.06,70978.0,93.14,93.19,93.03,93.06,70978.0
2016-08-02 12:30:00,93.06,93.09,92.95,93.06,87237.0,93.06,93.09,92.95,93.06,87237.0
2016-08-02 12:35:00,93.07,93.09,93.02,93.05,18757.0,93.07,93.09,93.02,93.05,18757.0
2016-08-02 12:40:00,93.05,93.17,93.02,93.1,41347.0,93.05,93.17,93.02,93.1,41347.0
2016-08-02 12:45:00,93.11,93.22,93.11,93.16,52054.0,93.11,93.22,93.11,93.16,52054.0
2016-08-02 12:50:00,93.18,93.23,93.13,93.13,16670.0,93.18,93.23,93.13,93.13,16670.0
2016-08-02 12:55:00,93.12,93.14,92.84,92.92,63787.0,93.12,93.14,92.84,92.92,63787.0
2016-08-02 13:00:00,92.93,93.0,92.76,92.85,65435.0,92.93,93.0,92.76,92.85,65435.0
2016-08-02 13:05:00,92.87,92.9,92.75,92.78,28882.0,92.87,92.9,92.75,92.78,28882.0
2016-08-02 13:10:00,92.77,92.85,92.73,92.77,55799.0,92.77,92.85,92.73,92.77,55799.0
2016-08-02 13:15:00,92.75,92.83,92.74,92.78,23678.0,92.75,92.83,92.74,92.78,23678.0
2016-08-02 13:20:00,92.79,92.86,92.78,92.84,21749.0,92.79,92.86,92.78,92.84,21749.0
2016-08-02 13:25:00,92.84,93.07,92.84,93.06,39017.0,92.84,93.07,92.84,93.06,39017.0
2016-08-02 13:30:00,93.07,93.07,92.94,92.97,29449.0,93.07,93.07,92.94,92.97,29449.0
2016-08-02 13:35:00,93.0,93.17,93.0,93.05,56175.0,93.0,93.17,93.0,93.05,56175.0
2016-08-02 13:40:00,93.05,93.07,92.95,93.04,25662.0,93.05,93.07,92.95,93.04,25662.0
2016-08-02 13:45:00,93.03,93.17,93.03,93.16,41210.0,93.03,93.17,93.03,93.16,41210.0
2016-08-02 13:50:00,93.16,93.22,93.12,93.16,57251.0,93.16,93.22,93.12,93.16,57251.0
2016-08-02 13:55:00,93.16,93.32,93.15,93.27,82044.0,93.16,93.32,93.15,93.27,82044.0
2016-08-02 14:00:00,93.3,93.3,93.13,93.19,65991.0,93.3,93.3,93.13,93.19,65991.0
2016-08-02 14:05:00,93.2,93.48,93.19,93.48,47794.0,93.2,93.48,93.19,93.48,47794.0
2016-08-02 14:10:00,93.48,93.68,93.48,93.66,80375.0,93.48,93.68,93.48,93.66,80375.0
2016-08-02 14:15:00,93.65,93.66,93.55,93.62,59391.0,93.65,93.66,93.55,93.62,59391.0
2016-08-02 14:20:00,93.63,93.67,93.52,93.56,67498.0,93.63,93.67,93.52,93.56,67498.0
2016-08-02 14:25:00,93.55,93.68,93.52,93.61,57444.0,93.55,93.68,93.52,93.61,57444.0
2016-08-02 14:30:00,93.59,93.59,93.44,93.5,56601.0,93.59,93.59,93.44,93.5,56601.0
2016-08-02 14:35:00,93.5,93.63,93.49,93.56,67773.0,93.5,93.63,93.49,93.56,67773.0
2016-08-02 14:40:00,93.56,93.77,93.54,93.72,109540.0,93.56,93.77,93.54,93.72,109540.0
2016-08-02 14:45:00,93.71,93.87,93.67,93.84,95180.0,93.71,93.87,93.67,93.84,95180.0
2016-08-02 14:50:00,93.82,93.88,93.75,93.82,73100.0,93.82,93.88,93.75,93.82,73100.0
2016-08-02 14:55:00,93.79,93.86,93.74,93.75,83526.0,93.79,93.86,93.74,93.75,83526.0
2016-08-02 15:00:00,93.76,93.99,93.74,93.87,101416.0,93.76,93.99,93.74,93.87,101416.0
2016-08-02 15:05:00,93.89,93.92,93.84,93.89,46146.0,93.89,93.92,93.84,93.89,46146.0
2016-08-02 15:10:00,93.9,93.9,93.57,93.65,123603.0,93.9,93.9,93.57,93.65,123603.0
2016-08-02 15:15:00,93.64,93.81,93.62,93.73,63972.0,93.64,93.81,93.62,93.73,63972.0
2016-08-02 15:20:00,93.72,93.8,93.64,93.72,50985.0,93.72,93.8,93.64,93.72,50985.0
2016-08-02 15:25:00,93.73,93.8,93.63,93.73,71389.0,93.73,93.8,93.63,93.73,71389.0
2016-08-02 15:30:00,93.74,93.79,93.7,93.75,37217.0,93.74,93.79,93.7,93.75,37217.0
2016-08-02 15:35:00,93.76,93.86,93.72,93.82,72859.0,93.76,93.86,93.72,93.82,72859.0
2016-08-02 15:40:00,93.81,93.87,93.67,93.87,86669.0,93.81,93.87,93.67,93.87,86669.0
2016-08-02 15:45:00,93.85,93.93,93.8,93.85,213817.0,93.85,93.93,93.8,93.85,213817.0
2016-08-02 15:50:00,93.84,93.84,93.62,93.63,217595.0,93.84,93.84,93.62,93.63,217595.0
2016-08-02 15:55:00,93.63,93.68,93.56,93.56,323206.0,93.63,93.68,93.56,93.56,323206.0
2016-08-03 09:30:00,93.28,93.77,93.12,93.17,209719.0,93.28,93.77,93.12,93.17,209719.0
2016-08-03 09:35:00,93.18,94.4,93.17,93.94,340073.0,93.18,94.4,93.17,93.94,340073.0
2016-08-03 09:40:00,94.03,94.67,93.9,94.27,227759.0,94.03,94.67,93.9,94.27,227759.0
2016-08-03 09:45:00,94.28,94.41,94.06,94.13,164419.0,94.28,94.41,94.06,94.13,164419.0
2016-08-03 09:50:00,94.14,94.19,93.75,93.8,179924.0,94.14,94.19,93.75,93.8,179924.0
2016-08-03 09:55:00,93.85,93.95,93.6,93.86,137921.0,93.85,93.95,93.6,93.86,137921.0
2016-08-03 10:00:00,93.91,94.15,93.82,94.03,186056.0,93.91,94.15,93.82,94.03,186056.0
2016-08-03 10:05:00,94.04,94.12,93.59,93.71,120230.0,94.04,94.12,93.59,93.71,120230.0
2016-08-03 10:10:00,93.71,93.81,93.69,93.76,56074.0,93.71,93.81,93.69,93.76,56074.0
2016-08-03 10:15:00,93.75,93.8,93.46,93.52,90927.0,93.75,93.8,93.46,93.52,90927.0
2016-08-03 10:20:00,93.52,93.59,93.44,93.44,110690.0,93.52,93.59,93.44,93.44,110690.0
2016-08-03 10:25:00,93.45,93.47,93.31,93.4,87946.0,93.45,93.47,93.31,93.4,87946.0
2016-08-03 10:30:00,93.38,93.4,93.13,93.26,142773.0,93.38,93.4,93.13,93.26,142773.0
2016-08-03 10:35:00,93.28,93.38,93.18,93.2,70973.0,93.28,93.38,93.18,93.2,70973.0
2016-08-03 10:40:00,93.22,93.25,92.92,92.92,109325.0,93.22,93.25,92.92,92.92,109325.0
2016-08-03 10:45:00,92.94,93.11,92.91,93.06,91890.0,92.94,93.11,92.91,93.06,91890.0
2016-08-03 10:50:00,93.06,93.11,92.75,92.87,143655.0,93.06,93.11,92.75,92.87,143655.0
2016-08-03 10:55:00,92.9,93.1,92.78,92.86,92585.0,92.9,93.1,92.78,92.86,92585.0
2016-08-03 11:00:00,92.84,93.02,92.83,92.9,50990.0,92.84,93.02,92.83,92.9,50990.0
2016-08-03 11:05:00,92.93,93.0,92.9,92.91,40258.0,92.93,93.0,92.9,92.91,40258.0
2016-08-03 11:10:00,92.89,93.05,92.85,93.03,88380.0,92.89,93.05,92.85,93.03,88380.0
2016-08-03 11:15:00,93.04,93.08,92.97,92.99,60325.0,93.04,93.08,92.97,92.99,60325.0
2016-08-03 11:20:00,93.0,93.04,92.97,93.0,37673.0,93.0,93.04,92.97,93.0,37673.0
2016-08-03 11:25:00,92.99,93.0,92.77,92.8,89700.0,92.99,93.0,92.77,92.8,89700.0
2016-08-03 11:30:00,92.79,92.84,92.7,92.77,93657.0,92.79,92.84,92.7,92.77,93657.0
2016-08-03 11:35:00,92.77,92.78,92.55,92.64,101927.0,92.77,92.78,92.55,92.64,101927.0
2016-08-03 11:40:00,92.62,92.73,92.55,92.73,64878.0,92.62,92.73,92.55,92.73,64878.0
2016-08-03 11:45:00,92.73,92.93,92.67,92.89,87819.0,92.73,92.93,92.67,92.89,87819.0
2016-08-03 11:50:00,92.88,92.96,92.85,92.86,54840.0,92.88,92.96,92.85,92.86,54840.0
2016-08-03 11:55:00,92.87,92.99,92.83,92.99,46365.0,92.87,92.99,92.83,92.99,46365.0
2016-08-03 12:00:00,92.98,93.0,92.88,92.97,47399.0,92.98,93.0,92.88,92.97,47399.0
2016-08-03 12:05:00,92.99,92.99,92.88,92.93,31289.0,92.99,92.99,92.88,92.93,31289.0
2016-08-03 12:10:00,92.93,93.18,92.91,93.17,150718.0,92.93,93.18,92.91,93.17,150718.0
2016-08-03 12:15:00,93.16,93.27,93.12,93.17,105516.0,93.16,93.27,93.12,93.17,105516.0
2016-08-03 12:20:00,93.17,93.17,92.97,93.11,134091.0,93.17,93.17,92.97,93.11,134091.0
2016-08-03 12:25:00,93.12,93.15,92.98,93.03,61837.0,93.12,93.15,92.98,93.03,61837.0
2016-08-03 12:30:00,93.06,93.06,93.0,93.02,32573.0,93.06,93.06,93.0,93.02,32573.0
2016-08-03 12:35:00,93.03,93.14,93.03,93.12,26227.0,93.03,93.14,93.03,93.12,26227.0
2016-08-03 12:40:00,93.14,93.35,93.12,93.31,135205.0,93.14,93.35,93.12,93.31,135205.0
2016-08-03 12:45:00,93.31,93.34,93.07,93.07,39539.0,93.31,93.34,93.07,93.07,39539.0
2016-08-03 12:50:00,93.08,93.25,93.08,93.16,27752.0,93.08,93.25,93.08,93.16,27752.0
2016-08-03 12:55:00,93.15,93.25,93.11,93.24,24074.0,93.15,93.25,93.11,93.24,24074.0
2016-08-03 13:00:00,93.25,93.35,93.16,93.31,66370.0,93.25,93.35,93.16,93.31,66370.0
2016-08-03 13:05:00,93.32,93.4,93.32,93.36,61630.0,93.32,93.4,93.32,93.36,61630.0
2016-08-03 13:10:00,93.37,93.48,93.28,93.48,55216.0,93.37,93.48,93.28,93.48,55216.0
2016-08-03 13:15:00,93.47,93.52,93.38,93.45,47470.0,93.47,93.52,93.38,93.45,47470.0
2016-08-03 13:20:00,93.46,93.52,93.35,93.42,71983.0,93.46,93.52,93.35,93.42,71983.0
2016-08-03 13:25:00,93.42,93.42,93.3,93.39,36963.0,93.42,93.42,93.3,93.39,36963.0
2016-08-03 13:30:00,93.4,93.43,93.33,93.34,24775.0,93.4,93.43,93.33,93.34,24775.0
2016-08-03 13:35:00,93.36,93.38,93.15,93.18,40383.0,93.36,93.38,93.15,93.18,40383.0
2016-08-03 13:40:00,93.19,93.28,93.17,93.2,25693.0,93.19,93.28,93.17,93.2,25693.0
2016-08-03 13:45:00,93.19,93.25,93.11,93.25,52062.0,93.19,93.25,93.11,93.25,52062.0
2016-08-03 13:50:00,93.24,93.24,93.07,93.11,66900.0,93.24,93.24,93.07,93.11,66900.0
2016-08-03 13:55:00,93.11,93.24,93.11,93.21,31556.0,93.11,93.24,93.11,93.21,31556.0
2016-08-03 14:00:00,93.2,93.31,93.18,93.3,43760.0,93.2,93.31,93.18,93.3,43760.0
2016-08-03 14:05:00,93.3,93.35,93.2,93.24,53862.0,93.3,93.35,93.2,93.24,53862.0
2016-08-03 14:10:00,93.24,93.25,93.07,93.08,44756.0,93.24,93.25,93.07,93.08,44756.0
2016-08-03 14:15:00,93.09,93.22,93.03,93.05,70756.0,93.09,93.22,93.03,93.05,70756.0
2016-08-03 14:20:00,93.06,93.13,93.01,93.03,31044.0,93.06,93.13,93.01,93.03,31044.0
2016-08-03 14:25:00,93.02,93.07,92.9,92.9,55826.0,93.02,93.07,92.9,92.9,55826.0
2016-08-03 14:30:00,92.92,93.1,92.91,93.06,55448.0,92.92,93.1,92.91,93.06,55448.0
2016-08-03 14:35:00,93.08,93.1,92.99,93.03,27119.0,93.08,93.1,92.99,93.03,27119.0
2016-08-03 14:40:00,93.04,93.06,92.98,93.02,31271.0,93.04,93.06,92.98,93.02,31271.0
2016-08-03 14:45:00,93.02,93.07,92.99,93.05,32129.0,93.02,93.07,92.99,93.05,32129.0
2016-08-03 14:50:00,93.04,93.11,93.0,93.1,30146.0,93.04,93.11,93.0,93.1,30146.0
2016-08-03 14:55:00,93.1,93.15,93.07,93.11,42593.0,93.1,93.15,93.07,93.11,42593.0
2016-08-03 15:00:00,93.1,93.18,93.1,93.12,39367.0,93.1,93.18,93.1,93.12,39367.0
2016-08-03 15:05:00,93.11,93.13,93.07,93.07,80550.0,93.11,93.13,93.07,93.07,80550.0
2016-08-03 15:10:00,93.07,93.17,93.05,93.13,68266.0,93.07,93.17,93.05,93.13,68266.0
2016-08-03 15:15:00,93.13,93.18,93.12,93.15,46741.0,93.13,93.18,93.12,93.15,46741.0
2016-08-03 15:20:00,93.16,93.2,93.1,93.14,51710.0,93.16,93.2,93.1,93.14,51710.0
2016-08-03 15:25:00,93.15,93.2,93.13,93.16,76073.0,93.15,93.2,93.13,93.16,76073.0
2016-08-03 15:30:00,93.16,93.18,93.09,93.14,73062.0,93.16,93.18,93.09,93.14,73062.0
2016-08-03 15:35:00,93.15,93.15,93.03,93.14,55204.0,93.15,93.15,93.03,93.14,55204.0
2016-08-03 15:40:00,93.15,93.15,93.05,93.09,41230.0,93.15,93.15,93.05,93.09,41230.0
2016-08-03 15:45:00,93.08,93.14,93.02,93.05,81744.0,93.08,93.14,93.02,93.05,81744.0
2016-08-03 15:50:00,93.05,93.19,93.04,93.06,96460.0,93.05,93.19,93.04,93.06,96460.0
2016-08-03 15:55:00,93.06,93.11,93.0,93.09,193333.0,93.06,93.11,93.0,93.09,193333.0
2016-08-04 09:30:00,93.18,93.27,92.36,93.0,271617.0,93.18,93.27,92.36,93.0,271617.0
2016-08-04 09:35:00,92.95,93.21,92.5,92.55,156152.0,92.95,93.21,92.5,92.55,156152.0
2016-08-04 09:40:00,92.51,92.82,92.31,92.74,191729.0,92.51,92.82,92.31,92.74,191729.0
2016-08-04 09:45:00,92.78,92.98,92.7,92.73,103022.0,92.78,92.98,92.7,92.73,103022.0
2016-08-04 09:50:00,92.75,92.89,92.6,92.61,76929.0,92.75,92.89,92.6,92.61,76929.0
2016-08-04 09:55:00,92.62,92.68,92.11,92.15,180381.0,92.62,92.68,92.11,92.15,180381.0
2016-08-04 10:00:00,92.17,92.58,92.17,92.46,129437.0,92.17,92.58,92.17,92.46,129437.0
2016-08-04 10:05:00,92.44,92.47,91.82,91.95,259334.0,92.44,92.47,91.82,91.95,259334.0
2016-08-04 10:10:00,91.94,92.14,91.93,92.02,101452.0,91.94,92.14,91.93,92.02,101452.0
2016-08-04 10:15:00,92.0,92.24,92.0,92.16,105956.0,92.0,92.24,92.0,92.16,105956.0
2016-08-04 10:20:00,92.14,92.14,91.96,92.01,114938.0,92.14,92.14,91.96,92.01,114938.0
2016-08-04 10:25:00,92.02,92.25,92.02,92.13,91050.0,92.02,92.25,92.02,92.13,91050.0
2016-08-04 10:30:00,92.14,92.21,92.07,92.17,73702.0,92.14,92.21,92.07,92.17,73702.0
2016-08-04 10:35:00,92.16,92.4,92.16,92.28,130025.0,92.16,92.4,92.16,92.28,130025.0
2016-08-04 10:40:00,92.28,92.55,92.22,92.53,106783.0,92.28,92.55,92.22,92.53,106783.0
2016-08-04 10:45:00,92.52,92.61,92.4,92.44,82428.0,92.52,92.61,92.4,92.44,82428.0
2016-08-04 10:50:00,92.44,92.61,92.43,92.45,79650.0,92.44,92.61,92.43,92.45,79650.0
2016-08-04 10:55:00,92.44,92.69,92.41,92.62,115678.0,92.44,92.69,92.41,92.62,115678.0
2016-08-04 11:00:00,92.63,92.64,92.52,92.63,102766.0,92.63,92.64,92.52,92.63,102766.0
2016-08-04 11:05:00,92.62,92.65,92.5,92.56,65078.0,92.62,92.65,92.5,92.56,65078.0
2016-08-04 11:10:00,92.55,92.55,92.43,92.47,58544.0,92.55,92.55,92.43,92.47,58544.0
2016-08-04 11:15:00,92.46,92.5,92.39,92.48,43650.0,92.46,92.5,92.39,92.48,43650.0
2016-08-04 11:20:00,92.48,92.57,92.46,92.51,55018.0,92.48,92.57,92.46,92.51,55018.0
2016-08-04 11:25:00,92.52,92.6,92.5,92.59,27047.0,92.52,92.6,92.5,92.59,27047.0
2016-08-04 11:30:00,92.57,92.85,92.57,92.71,99435.0,92.57,92.85,92.57,92.71,99435.0
2016-08-04 11:35:00,92.73,92.82,92.7,92.79,39133.0,92.73,92.82,92.7,92.79,39133.0
2016-08-04 11:40:00,92.8,92.86,92.74,92.81,55587.0,92.8,92.86,92.74,92.81,55587.0
2016-08-04 11:45:00,92.81,93.03,92.75,93.03,80232.0,92.81,93.03,92.75,93.03,80232.0
2016-08-04 11:50:00,93.05,93.24,93.04,93.2,125230.0,93.05,93.24,93.04,93.2,125230.0
2016-08-04 11:55:00,93.23,93.5,93.21,93.39,136069.0,93.23,93.5,93.21,93.39,136069.0
2016-08-04 12:00:00,93.42,93.55,93.36,93.55,74434.0,93.42,93.55,93.36,93.55,74434.0
2016-08-04 12:05:00,93.55,93.65,93.36,93.43,108993.0,93.55,93.65,93.36,93.43,108993.0
2016-08-04 12:10:00,93.42,93.43,93.3,93.35,54233.0,93.42,93.43,93.3,93.35,54233.0
2016-08-04 12:15:00,93.33,93.4,93.27,93.37,32399.0,93.33,93.4,93.27,93.37,32399.0
2016-08-04 12:20:00,93.37,93.48,93.34,93.44,32215.0,93.37,93.48,93.34,93.44,32215.0
2016-08-04 12:25:00,93.45,93.49,93.33,93.38,42643.0,93.45,93.49,93.33,93.38,42643.0
2016-08-04 12:30:00,93.38,93.45,93.3,93.43,37029.0,93.38,93.45,93.3,93.43,37029.0
2016-08-04 12:35:00,93.42,93.43,93.29,93.35,23934.0,93.42,93.43,93.29,93.35,23934.0
2016-08-04 12:40:00,93.36,93.36,93.14,93.16,50125.0,93.36,93.36,93.14,93.16,50125.0
2016-08-04 12:45:00,93.16,93.28,93.16,93.25,30607.0,93.16,93.28,93.16,93.25,30607.0
2016-08-04 12:50:00,93.24,93.4,93.22,93.36,32423.0,93.24,93.4,93.22,93.36,32423.0
2016-08-04 12:55:00,93.36,93.36,93.25,93.25,17112.0,93.36,93.36,93.25,93.25,17112.0
2016-08-04 13:00:00,93.26,93.29,93.18,93.26,30807.0,93.26,93.29,93.18,93.26,30807.0
2016-08-04 13:05:00,93.25,93.28,93.17,93.21,21133.0,93.25,93.28,93.17,93.21,21133.0
2016-08-04 13:10:00,93.23,93.29,93.2,93.2,29881.0,93.23,93.29,93.2,93.2,29881.0
2016-08-04 13:15:00,93.21,93.29,93.21,93.26,22688.0,93.21,93.29,93.21,93.26,22688.0
2016-08-04 13:20:00,93.26,93.4,93.26,93.31,49406.0,93.26,93.4,93.26,93.31,49406.0
2016-08-04 13:25:00,93.3,93.37,93.27,93.34,16275.0,93.3,93.37,93.27,93.34,16275.0
2016-08-04 13:30:00,93.33,93.36,93.3,93.31,17105.0,93.33,93.36,93.3,93.31,17105.0
2016-08-04 13:35:00,93.3,93.43,93.28,93.42,37845.0,93.3,93.43,93.28,93.42,37845.0
2016-08-04 13:40:00,93.43,93.53,93.42,93.5,68756.0,93.43,93.53,93.42,93.5,68756.0
2016-08-04 13:45:00,93.51,93.61,93.5,93.58,45952.0,93.51,93.61,93.5,93.58,45952.0
2016-08-04 13:50:00,93.58,93.59,93.46,93.5,27861.0,93.58,93.59,93.46,93.5,27861.0
2016-08-04 13:55:00,93.5,93.63,93.49,93.55,16475.0,93.5,93.63,93.49,93.55,16475.0
2016-08-04 14:00:00,93.55,93.74,93.53,93.62,59207.0,93.55,93.74,93.53,93.62,59207.0
2016-08-04 14:05:00,93.62,93.72,93.61,93.69,51379.0,93.62,93.72,93.61,93.69,51379.0
2016-08-04 14:10:00,93.68,93.69,93.53,93.57,21458.0,93.68,93.69,93.53,93.57,21458.0
2016-08-04 14:15:00,93.59,93.59,93.3,93.31,86247.0,93.59,93.59,93.3,93.31,86247.0
2016-08-04 14:20:00,93.31,93.44,93.3,93.36,22061.0,93.31,93.44,93.3,93.36,22061.0
2016-08-04 14:25:00,93.36,93.4,93.3,93.35,35762.0,93.36,93.4,93.3,93.35,35762.0
2016-08-04 14:30:00,93.33,93.39,93.3,93.31,37484.0,93.33,93.39,93.3,93.31,37484.0
2016-08-04 14:35:00,93.3,93.38,93.24,93.34,38004.0,93.3,93.38,93.24,93.34,38004.0
2016-08-04 14:40:00,93.33,93.44,93.3,93.42,23699.0,93.33,93.44,93.3,93.42,23699.0
2016-08-04 14:45:00,93.42,93.48,93.33,93.37,31301.0,93.42,93.48,93.33,93.37,31301.0
2016-08-04 14:50:00,93.39,93.45,93.32,93.38,25093.0,93.39,93.45,93.32,93.38,25093.0
2016-08-04 14:55:00,93.39,93.53,93.36,93.52,22158.0,93.39,93.53,93.36,93.52,22158.0
2016-08-04 15:00:00,93.51,93.51,93.33,93.39,43016.0,93.51,93.51,93.33,93.39,43016.0
2016-08-04 15:05:00,93.39,93.48,93.38,93.44,21703.0,93.39,93.48,93.38,93.44,21703.0
2016-08-04 15:10:00,93.43,93.46,93.33,93.36,22477.0,93.43,93.46,93.33,93.36,22477.0
2016-08-04 15:15:00,93.32,93.4,93.3,93.33,26921.0,93.32,93.4,93.3,93.33,26921.0
2016-08-04 15:20:00,93.34,93.39,93.31,93.34,22529.0,93.34,93.39,93.31,93.34,22529.0
2016-08-04 15:25:00,93.33,93.42,93.3,93.42,52735.0,93.33,93.42,93.3,93.42,52735.0
2016-08-04 15:30:00,93.43,93.47,93.39,93.43,36069.0,93.43,93.47,93.39,93.43,36069.0
2016-08-04 15:35:00,93.43,93.49,93.43,93.45,41402.0,93.43,93.49,93.43,93.45,41402.0
2016-08-04 15:40:00,93.45,93.5,93.43,93.45,26230.0,93.45,93.5,93.43,93.45,26230.0
2016-08-04 15:45:00,93.45,93.56,93.39,93.54,73441.0,93.45,93.56,93.39,93.54,73441.0
2016-08-04 15:50:00,93.54,93.54,93.45,93.48,54172.0,93.54,93.54,93.45,93.48,54172.0
2016-08-04 15:55:00,93.48,93.49,93.36,93.43,170558.0,93.48,93.49,93.36,93.43,170558.0
2016-08-05 09:30:00,93.76,94.5,93.56,94.5,333830.0,93.76,94.5,93.56,94.5,333830.0
2016-08-05 09:35:00,94.51,94.63,94.17,94.29,317345.0,94.51,94.63,94.17,94.29,317345.0
2016-08-05 09:40:00,94.33,94.6,94.05,94.21,232996.0,94.33,94.6,94.05,94.21,232996.0
2016-08-05 09:45:00,94.16,94.29,93.9,93.94,172020.0,94.16,94.29,93.9,93.94,172020.0
2016-08-05 09:50:00,93.9,94.41,93.9,94.34,104832.0,93.9,94.41,93.9,94.34,104832.0
2016-08-05 09:55:00,94.34,94.35,94.01,94.1,94037.0,94.34,94.35,94.01,94.1,94037.0
2016-08-05 10:00:00,94.09,94.28,94.06,94.16,78135.0,94.09,94.28,94.06,94.16,78135.0
2016-08-05 10:05:00,94.18,94.25,93.95,94.2,108509.0,94.18,94.25,93.95,94.2,108509.0
2016-08-05 10:10:00,94.19,95.54,94.17,95.35,894876.0,94.19,95.54,94.17,95.35,894876.0
2016-08-05 10:15:00,95.35,96.04,95.08,95.85,1027754.0,95.35,96.04,95.08,95.85,1027754.0
2016-08-05 10:20:00,95.84,97.12,95.77,96.97,1309793.0,95.84,97.12,95.77,96.97,1309793.0
2016-08-05 10:25:00,97.0,97.09,96.09,96.29,750589.0,97.0,97.09,96.09,96.29,750589.0
2016-08-05 10:30:00,96.33,96.84,96.24,96.52,326289.0,96.33,96.84,96.24,96.52,326289.0
2016-08-05 10:35:00,96.56,97.17,96.52,96.84,582708.0,96.56,97.17,96.52,96.84,582708.0
2016-08-05 10:40:00,96.85,97.15,96.63,97.1,473506.0,96.85,97.15,96.63,97.1,473506.0
2016-08-05 10:45:00,97.09,97.15,96.84,96.88,302260.0,97.09,97.15,96.84,96.88,302260.0
2016-08-05 10:50:00,96.86,96.91,96.6,96.83,287256.0,96.86,96.91,96.6,96.83,287256.0
2016-08-05 10:55:00,96.81,97.1,96.68,96.99,216219.0,96.81,97.1,96.68,96.99,216219.0
2016-08-05 11:00:00,96.99,97.33,96.98,97.31,352638.0,96.99,97.33,96.98,97.31,352638.0
2016-08-05 11:05:00,97.31,97.35,97.03,97.18,274332.0,97.31,97.35,97.03,97.18,274332.0
2016-08-05 11:10:00,97.17,97.49,97.12,97.47,286866.0,97.17,97.49,97.12,97.47,286866.0
2016-08-05 11:15:00,97.45,97.64,97.41,97.59,254227.0,97.45,97.64,97.41,97.59,254227.0
2016-08-05 11:20:00,97.6,97.61,97.38,97.44,250165.0,97.6,97.61,97.38,97.44,250165.0
2016-08-05 11:25:00,97.43,97.73,97.42,97.6,192615.0,97.43,97.73,97.42,97.6,192615.0
2016-08-05 11:30:00,97.6,97.67,97.55,97.59,195863.0,97.6,97.67,97.55,97.59,195863.0
2016-08-05 11:35:00,97.59,97.74,97.48,97.49,279438.0,97.59,97.74,97.48,97.49,279438.0
2016-08-05 11:40:00,97.5,97.52,97.25,97.42,208652.0,97.5,97.52,97.25,97.42,208652.0
2016-08-05 11:45:00,97.4,97.63,97.38,97.43,142168.0,97.4,97.63,97.38,97.43,142168.0
2016-08-05 11:50:00,97.42,97.45,97.3,97.34,111201.0,97.42,97.45,97.3,97.34,111201.0
2016-08-05 11:55:00,97.34,97.35,97.11,97.25,189407.0,97.34,97.35,97.11,97.25,189407.0
2016-08-05 12:00:00,97.23,97.29,97.21,97.24,106816.0,97.23,97.29,97.21,97.24,106816.0
2016-08-05 12:05:00,97.23,97.33,97.18,97.21,141966.0,97.23,97.33,97.18,97.21,141966.0
2016-08-05 12:10:00,97.21,97.33,97.2,97.22,90393.0,97.21,97.33,97.2,97.22,90393.0
2016-08-05 12:15:00,97.22,97.4,97.21,97.33,151008.0,97.22,97.4,97.21,97.33,151008.0
2016-08-05 12:20:00,97.34,97.6,97.33,97.59,168366.0,97.34,97.6,97.33,97.59,168366.0
2016-08-05 12:25:00,97.59,97.62,97.53,97.57,80722.0,97.59,97.62,97.53,97.57,80722.0
2016-08-05 12:30:00,97.56,97.74,97.53,97.72,153937.0,97.56,97.74,97.53,97.72,153937.0
2016-08-05 12:35:00,97.7,97.71,97.41,97.47,104522.0,97.7,97.71,97.41,97.47,104522.0
2016-08-05 12:40:00,97.45,97.68,97.43,97.67,86654.0,97.45,97.68,97.43,97.67,86654.0
2016-08-05 12:45:00,97.65,97.67,97.47,97.5,48464.0,97.65,97.67,97.47,97.5,48464.0
2016-08-05 12:50:00,97.5,97.63,97.35,97.38,79861.0,97.5,97.63,97.35,97.38,79861.0
2016-08-05 12:55:00,97.37,97.43,97.22,97.26,104195.0,97.37,97.43,97.22,97.26,104195.0
2016-08-05 13:00:00,97.27,97.4,97.25,97.3,73640.0,97.27,97.4,97.25,97.3,73640.0
2016-08-05 13:05:00,97.3,97.35,97.23,97.25,75395.0,97.3,97.35,97.23,97.25,75395.0
2016-08-05 13:10:00,97.25,97.31,97.24,97.27,82174.0,97.25,97.31,97.24,97.27,82174.0
2016-08-05 13:15:00,97.26,97.3,97.22,97.24,46900.0,97.26,97.3,97.22,97.24,46900.0
2016-08-05 13:20:00,97.26,97.35,97.23,97.33,57943.0,97.26,97.35,97.23,97.33,57943.0
2016-08-05 13:25:00,97.34,97.35,97.26,97.34,48832.0,97.34,97.35,97.26,97.34,48832.0
2016-08-05 13:30:00,97.33,97.4,97.3,97.34,52516.0,97.33,97.4,97.3,97.34,52516.0
2016-08-05 13:35:00,97.35,97.43,96.93,97.03,511928.0,97.35,97.43,96.93,97.03,511928.0
2016-08-05 13:40:00,97.02,97.03,96.84,97.0,185855.0,97.02,97.03,96.84,97.0,185855.0
2016-08-05 13:45:00,96.99,97.19,96.91,97.01,187712.0,96.99,97.19,96.91,97.01,187712.0
2016-08-05 13:50:00,97.01,97.1,96.99,97.08,69648.0,97.01,97.1,96.99,97.08,69648.0
2016-08-05 13:55:00,97.09,97.34,97.08,97.28,127014.0,97.09,97.34,97.08,97.28,127014.0
2016-08-05 14:00:00,97.28,97.45,97.24,97.43,128945.0,97.28,97.45,97.24,97.43,128945.0
2016-08-05 14:05:00,97.43,97.45,97.22,97.28,82931.0,97.43,97.45,97.22,97.28,82931.0
2016-08-05 14:10:00,97.29,97.32,97.13,97.19,75595.0,97.29,97.32,97.13,97.19,75595.0
2016-08-05 14:15:00,97.19,97.25,97.16,97.2,72202.0,97.19,97.25,97.16,97.2,72202.0
2016-08-05 14:20:00,97.2,97.31,97.2,97.29,57945.0,97.2,97.31,97.2,97.29,57945.0
2016-08-05 14:25:00,97.29,97.3,97.16,97.19,55127.0,97.29,97.3,97.16,97.19,55127.0
2016-08-05 14:30:00,97.17,97.24,97.16,97.19,57237.0,97.17,97.24,97.16,97.19,57237.0
2016-08-05 14:35:00,97.2,97.29,97.08,97.08,80487.0,97.2,97.29,97.08,97.08,80487.0
2016-08-05 14:40:00,97.08,97.09,96.76,96.78,148524.0,97.08,97.09,96.76,96.78,148524.0
2016-08-05 14:45:00,96.78,96.79,96.54,96.61,185657.0,96.78,96.79,96.54,96.61,185657.0
2016-08-05 14:50:00,96.6,96.77,96.52,96.61,112054.0,96.6,96.77,96.52,96.61,112054.0
2016-08-05 14:55:00,96.61,96.7,96.51,96.53,96718.0,96.61,96.7,96.51,96.53,96718.0
2016-08-05 15:00:00,96.53,96.65,96.52,96.56,85411.0,96.53,96.65,96.52,96.56,85411.0
2016-08-05 15:05:00,96.56,96.65,96.54,96.65,99944.0,96.56,96.65,96.54,96.65,99944.0
2016-08-05 15:10:00,96.64,96.74,96.63,96.67,56108.0,96.64,96.74,96.63,96.67,56108.0
2016-08-05 15:15:00,96.68,96.74,96.65,96.72,62794.0,96.68,96.74,96.65,96.72,62794.0
2016-08-05 15:20:00,96.72,96.73,96.59,96.64,68506.0,96.72,96.73,96.59,96.64,68506.0
2016-08-05 15:25:00,96.63,96.7,96.61,96.66,100497.0,96.63,96.7,96.61,96.66,100497.0
2016-08-05 15:30:00,96.66,96.76,96.62,96.75,94741.0,96.66,96.76,96.62,96.75,94741.0
2016-08-05 15:35:00,96.76,96.81,96.68,96.7,85987.0,96.76,96.81,96.68,96.7,85987.0
2016-08-05 15:40:00,96.71,96.89,96.7,96.89,160770.0,96.71,96.89,96.7,96.89,160770.0
2016-08-05 15:45:00,96.89,97.08,96.87,97.04,238772.0,96.89,97.08,96.87,97.04,238772.0
2016-08-05 15:50:00,97.05,97.14,96.99,96.99,281180.0,97.05,97.14,96.99,96.99,281180.0
2016-08-05 15:55:00,96.99,97.25,96.97,97.04,624253.0,96.99,97.25,96.97,97.04,624253.0
2016-08-08 09:30:00,95.94,95.94,95.2,95.29,556480.0,95.94,95.94,95.2,95.29,556480.0
2016-08-08 09:35:00,95.29,95.49,94.65,94.67,499885.0,95.29,95.49,94.65,94.67,499885.0
2016-08-08 09:40:00,94.66,95.33,94.56,95.19,469408.0,94.66,95.33,94.56,95.19,469408.0
2016-08-08 09:45:00,95.19,95.21,94.75,94.75,206366.0,95.19,95.21,94.75,94.75,206366.0
2016-08-08 09:50:00,94.76,94.84,94.38,94.66,325118.0,94.76,94.84,94.38,94.66,325118.0
2016-08-08 09:55:00,94.67,94.77,94.5,94.54,170007.0,94.67,94.77,94.5,94.54,170007.0
2016-08-08 10:00:00,94.55,94.55,94.17,94.19,303584.0,94.55,94.55,94.17,94.19,303584.0
2016-08-08 10:05:00,94.19,94.36,94.0,94.27,379421.0,94.19,94.36,94.0,94.27,379421.0
2016-08-08 10:10:00,94.26,94.73,94.26,94.59,319392.0,94.26,94.73,94.26,94.59,319392.0
2016-08-08 10:15:00,94.61,94.82,94.45,94.47,173517.0,94.61,94.82,94.45,94.47,173517.0
2016-08-08 10:20:00,94.47,94.51,94.23,94.25,117378.0,94.47,94.51,94.23,94.25,117378.0
2016-08-08 10:25:00,94.25,94.41,94.2,94.4,122975.0,94.25,94.41,94.2,94.4,122975.0
2016-08-08 10:30:00,94.39,94.43,94.28,94.3,153275.0,94.39,94.43,94.28,94.3,153275.0
2016-08-08 10:35:00,94.32,94.41,94.05,94.11,187797.0,94.32,94.41,94.05,94.11,187797.0
2016-08-08 10:40:00,94.1,94.26,94.1,94.17,149829.0,94.1,94.26,94.1,94.17,149829.0
2016-08-08 10:45:00,94.17,94.26,94.05,94.06,136743.0,94.17,94.26,94.05,94.06,136743.0
2016-08-08 10:50:00,94.06,94.4,94.05,94.39,119248.0,94.06,94.4,94.05,94.39,119248.0
2016-08-08 10:55:00,94.38,94.4,94.19,94.19,119406.0,94.38,94.4,94.19,94.19,119406.0
2016-08-08 11:00:00,94.2,94.49,94.19,94.44,147417.0,94.2,94.49,94.19,94.44,147417.0
2016-08-08 11:05:00,94.45,94.54,94.34,94.35,140810.0,94.45,94.54,94.34,94.35,140810.0
2016-08-08 11:10:00,94.34,94.39,94.1,94.23,234580.0,94.34,94.39,94.1,94.23,234580.0
2016-08-08 11:15:00,94.22,94.39,94.2,94.31,71388.0,94.22,94.39,94.2,94.31,71388.0
2016-08-08 11:20:00,94.31,94.4,94.15,94.2,69819.0,94.31,94.4,94.15,94.2,69819.0
2016-08-08 11:25:00,94.2,94.48,94.2,94.46,63396.0,94.2,94.48,94.2,94.46,63396.0
2016-08-08 11:30:00,94.46,94.48,94.37,94.37,89365.0,94.46,94.48,94.37,94.37,89365.0
2016-08-08 11:35:00,94.38,94.54,94.37,94.49,70549.0,94.38,94.54,94.37,94.49,70549.0
2016-08-08 11:40:00,94.49,94.6,94.42,94.57,61220.0,94.49,94.6,94.42,94.57,61220.0
2016-08-08 11:45:00,94.57,94.7,94.46,94.46,106471.0,94.57,94.7,94.46,94.46,106471.0
2016-08-08 11:50:00,94.47,94.54,94.35,94.35,77905.0,94.47,94.54,94.35,94.35,77905.0
2016-08-08 11:55:00,94.34,94.44,94.31,94.36,55394.0,94.34,94.44,94.31,94.36,55394.0
2016-08-08 12:00:00,94.36,94.47,94.36,94.44,42499.0,94.36,94.47,94.36,94.44,42499.0
2016-08-08 12:05:00,94.43,94.54,94.42,94.48,60193.0,94.43,94.54,94.42,94.48,60193.0
2016-08-08 12:10:00,94.49,94.5,94.37,94.39,50458.0,94.49,94.5,94.37,94.39,50458.0
2016-08-08 12:15:00,94.38,94.57,94.38,94.48,39435.0,94.38,94.57,94.38,94.48,39435.0
2016-08-08 12:20:00,94.47,94.52,94.42,94.5,44852.0,94.47,94.52,94.42,94.5,44852.0
2016-08-08 12:25:00,94.5,94.56,94.47,94.51,43145.0,94.5,94.56,94.47,94.51,43145.0
2016-08-08 12:30:00,94.5,94.7,94.48,94.69,59929.0,94.5,94.7,94.48,94.69,59929.0
2016-08-08 12:35:00,94.68,94.81,94.67,94.75,115161.0,94.68,94.81,94.67,94.75,115161.0
2016-08-08 12:40:00,94.76,94.81,94.62,94.63,54471.0,94.76,94.81,94.62,94.63,54471.0
2016-08-08 12:45:00,94.63,94.63,94.44,94.54,92541.0,94.63,94.63,94.44,94.54,92541.0
2016-08-08 12:50:00,94.54,94.64,94.51,94.6,39705.0,94.54,94.64,94.51,94.6,39705.0
2016-08-08 12:55:00,94.63,94.98,94.63,94.97,165758.0,94.63,94.98,94.63,94.97,165758.0
2016-08-08 13:00:00,94.98,95.03,94.76,94.78,135657.0,94.98,95.03,94.76,94.78,135657.0
2016-08-08 13:05:00,94.77,94.94,94.77,94.9,80289.0,94.77,94.94,94.77,94.9,80289.0
2016-08-08 13:10:00,94.91,94.91,94.72,94.78,40725.0,94.91,94.91,94.72,94.78,40725.0
2016-08-08 13:15:00,94.78,94.98,94.71,94.97,76217.0,94.78,94.98,94.71,94.97,76217.0
2016-08-08 13:20:00,94.96,95.13,94.9,95.09,79902.0,94.96,95.13,94.9,95.09,79902.0
2016-08-08 13:25:00,95.09,95.24,95.02,95.21,69618.0,95.09,95.24,95.02,95.21,69618.0
2016-08-08 13:30:00,95.22,95.26,95.01,95.02,66454.0,95.22,95.26,95.01,95.02,66454.0
2016-08-08 13:35:00,95.03,95.06,94.95,95.03,49582.0,95.03,95.06,94.95,95.03,49582.0
2016-08-08 13:40:00,95.04,95.12,95.0,95.08,50078.0,95.04,95.12,95.0,95.08,50078.0
2016-08-08 13:45:00,95.08,95.11,95.03,95.05,31184.0,95.08,95.11,95.03,95.05,31184.0
2016-08-08 13:50:00,95.05,95.16,95.04,95.1,55540.0,95.05,95.16,95.04,95.1,55540.0
2016-08-08 13:55:00,95.11,95.26,95.06,95.19,70164.0,95.11,95.26,95.06,95.19,70164.0
2016-08-08 14:00:00,95.19,95.27,95.14,95.18,40769.0,95.19,95.27,95.14,95.18,40769.0
2016-08-08 14:05:00,95.18,95.26,95.15,95.17,45282.0,95.18,95.26,95.15,95.17,45282.0
2016-08-08 14:10:00,95.17,95.3,95.05,95.07,60790.0,95.17,95.3,95.05,95.07,60790.0
2016-08-08 14:15:00,95.09,95.1,94.91,95.03,59734.0,95.09,95.1,94.91,95.03,59734.0
2016-08-08 14:20:00,95.03,95.05,94.81,94.87,60644.0,95.03,95.05,94.81,94.87,60644.0
2016-08-08 14:25:00,94.85,94.96,94.85,94.96,27533.0,94.85,94.96,94.85,94.96,27533.0
2016-08-08 14:30:00,94.93,95.03,94.87,94.96,47443.0,94.93,95.03,94.87,94.96,47443.0
2016-08-08 14:35:00,94.98,94.99,94.88,94.94,17697.0,94.98,94.99,94.88,94.94,17697.0
2016-08-08 14:40:00,94.93,95.12,94.93,95.07,65552.0,94.93,95.12,94.93,95.07,65552.0
2016-08-08 14:45:00,95.07,95.17,95.05,95.17,45064.0,95.07,95.17,95.05,95.17,45064.0
2016-08-08 14:50:00,95.16,95.19,95.08,95.11,40807.0,95.16,95.19,95.08,95.11,40807.0
2016-08-08 14:55:00,95.1,95.2,95.08,95.16,45635.0,95.1,95.2,95.08,95.16,45635.0
2016-08-08 15:00:00,95.16,95.19,95.12,95.18,39458.0,95.16,95.19,95.12,95.18,39458.0
2016-08-08 15:05:00,95.18,95.18,95.02,95.05,46211.0,95.18,95.18,95.02,95.05,46211.0
2016-08-08 15:10:00,95.05,95.13,95.02,95.09,38524.0,95.05,95.13,95.02,95.09,38524.0
2016-08-08 15:15:00,95.09,95.13,95.07,95.11,41162.0,95.09,95.13,95.07,95.11,41162.0
2016-08-08 15:20:00,95.1,95.16,95.09,95.14,22777.0,95.1,95.16,95.09,95.14,22777.0
2016-08-08 15:25:00,95.14,95.15,95.11,95.11,33198.0,95.14,95.15,95.11,95.11,33198.0
2016-08-08 15:30:00,95.11,95.12,94.91,94.92,113514.0,95.11,95.12,94.91,94.92,113514.0
2016-08-08 15:35:00,94.92,94.94,94.86,94.87,77257.0,94.92,94.94,94.86,94.87,77257.0
2016-08-08 15:40:00,94.87,95.0,94.86,94.99,46248.0,94.87,95.0,94.86,94.99,46248.0
2016-08-08 15:45:00,95.0,95.13,95.0,95.12,94410.0,95.0,95.13,95.0,95.12,94410.0
2016-08-08 15:50:00,95.13,95.13,95.07,95.13,102352.0,95.13,95.13,95.07,95.13,102352.0
2016-08-08 15:55:00,95.12,95.13,95.01,95.1,232256.0,95.12,95.13,95.01,95.1,232256.0
2016-08-09 09:30:00,95.08,95.81,94.95,94.98,288811.0,95.08,95.81,94.95,94.98,288811.0
2016-08-09 09:35:00,95.0,95.39,94.79,95.06,206624.0,95.0,95.39,94.79,95.06,206624.0
2016-08-09 09:40:00,95.05,95.2,94.63,94.68,154457.0,95.05,95.2,94.63,94.68,154457.0
2016-08-09 09:45:00,94.7,94.84,94.36,94.84,214066.0,94.7,94.84,94.36,94.84,214066.0
2016-08-09 09:50:00,94.86,94.99,94.44,94.54,242908.0,94.86,94.99,94.44,94.54,242908.0
2016-08-09 09:55:00,94.56,94.66,94.29,94.4,182075.0,94.56,94.66,94.29,94.4,182075.0
2016-08-09 10:00:00,94.37,94.42,94.01,94.11,294524.0,94.37,94.42,94.01,94.11,294524.0
2016-08-09 10:05:00,94.12,94.38,93.9,94.0,350065.0,94.12,94.38,93.9,94.0,350065.0
2016-08-09 10:10:00,94.0,94.03,93.48,93.8,395230.0,94.0,94.03,93.48,93.8,395230.0
2016-08-09 10:15:00,93.8,94.27,93.78,94.16,327189.0,93.8,94.27,93.78,94.16,327189.0
2016-08-09 10:20:00,94.17,94.28,94.09,94.2,109885.0,94.17,94.28,94.09,94.2,109885.0
2016-08-09 10:25:00,94.19,94.55,94.18,94.34,201207.0,94.19,94.55,94.18,94.34,201207.0
2016-08-09 10:30:00,94.35,94.37,94.17,94.27,78123.0,94.35,94.37,94.17,94.27,78123.0
2016-08-09 10:35:00,94.27,94.3,94.02,94.22,92084.0,94.27,94.3,94.02,94.22,92084.0
2016-08-09 10:40:00,94.24,94.28,93.97,94.12,102550.0,94.24,94.28,93.97,94.12,102550.0
2016-08-09 10:45:00,94.1,94.17,94.01,94.05,51015.0,94.1,94.17,94.01,94.05,51015.0
2016-08-09 10:50:00,94.05,94.08,93.93,94.05,144291.0,94.05,94.08,93.93,94.05,144291.0
2016-08-09 10:55:00,94.05,94.17,94.02,94.17,118989.0,94.05,94.17,94.02,94.17,118989.0
2016-08-09 11:00:00,94.17,94.44,94.17,94.41,285831.0,94.17,94.44,94.17,94.41,285831.0
2016-08-09 11:05:00,94.43,94.59,94.41,94.5,147008.0,94.43,94.59,94.41,94.5,147008.0
2016-08-09 11:10:00,94.49,94.71,94.45,94.7,123901.0,94.49,94.71,94.45,94.7,123901.0
2016-08-09 11:15:00,94.7,94.71,94.4,94.47,104452.0,94.7,94.71,94.4,94.47,104452.0
2016-08-09 11:20:00,94.47,94.51,94.29,94.32,85724.0,94.47,94.51,94.29,94.32,85724.0
2016-08-09 11:25:00,94.32,94.38,94.29,94.38,72368.0,94.32,94.38,94.29,94.38,72368.0
2016-08-09 11:30:00,94.39,94.51,94.38,94.49,61260.0,94.39,94.51,94.38,94.49,61260.0
2016-08-09 11:35:00,94.48,94.48,94.38,94.39,39996.0,94.48,94.48,94.38,94.39,39996.0
2016-08-09 11:40:00,94.38,94.49,94.35,94.48,48199.0,94.38,94.49,94.35,94.48,48199.0
2016-08-09 11:45:00,94.48,94.57,94.28,94.51,107003.0,94.48,94.57,94.28,94.51,107003.0
2016-08-09 11:50:00,94.52,94.79,94.51,94.74,90828.0,94.52,94.79,94.51,94.74,90828.0
2016-08-09 11:55:00,94.73,94.75,94.53,94.61,129156.0,94.73,94.75,94.53,94.61,129156.0
2016-08-09 12:00:00,94.61,94.74,94.57,94.63,64067.0,94.61,94.74,94.57,94.63,64067.0
2016-08-09 12:05:00,94.64,94.67,94.51,94.53,42919.0,94.64,94.67,94.51,94.53,42919.0
2016-08-09 12:10:00,94.53,94.53,94.29,94.42,65336.0,94.53,94.53,94.29,94.42,65336.0
2016-08-09 12:15:00,94.42,94.45,94.29,94.3,62378.0,94.42,94.45,94.29,94.3,62378.0
2016-08-09 12:20:00,94.3,94.39,94.28,94.36,81972.0,94.3,94.39,94.28,94.36,81972.0
2016-08-09 12:25:00,94.34,94.38,94.29,94.34,29858.0,94.34,94.38,94.29,94.34,29858.0
2016-08-09 12:30:00,94.34,94.35,93.99,94.01,243741.0,94.34,94.35,93.99,94.01,243741.0
2016-08-09 12:35:00,94.0,94.12,93.95,94.08,93247.0,94.0,94.12,93.95,94.08,93247.0
2016-08-09 12:40:00,94.1,94.19,94.06,94.1,51788.0,94.1,94.19,94.06,94.1,51788.0
2016-08-09 12:45:00,94.09,94.18,93.97,94.01,79530.0,94.09,94.18,93.97,94.01,79530.0
2016-08-09 12:50:00,94.02,94.08,93.99,94.01,37760.0,94.02,94.08,93.99,94.01,37760.0
2016-08-09 12:55:00,94.01,94.05,93.99,94.0,52729.0,94.01,94.05,93.99,94.0,52729.0
2016-08-09 13:00:00,93.99,94.02,93.95,93.95,54115.0,93.99,94.02,93.95,93.95,54115.0
2016-08-09 13:05:00,93.96,94.01,93.95,93.99,46106.0,93.96,94.01,93.95,93.99,46106.0
2016-08-09 13:10:00,93.99,94.37,93.99,94.36,96111.0,93.99,94.37,93.99,94.36,96111.0
2016-08-09 13:15:00,94.37,94.4,94.29,94.36,52210.0,94.37,94.4,94.29,94.36,52210.0
2016-08-09 13:20:00,94.37,94.4,94.19,94.22,63382.0,94.37,94.4,94.19,94.22,63382.0
2016-08-09 13:25:00,94.23,94.35,94.22,94.27,33292.0,94.23,94.35,94.22,94.27,33292.0
2016-08-09 13:30:00,94.26,94.29,94.22,94.27,37947.0,94.26,94.29,94.22,94.27,37947.0
2016-08-09 13:35:00,94.28,94.3,94.14,94.15,35072.0,94.28,94.3,94.14,94.15,35072.0
2016-08-09 13:40:00,94.14,94.16,94.01,94.03,64745.0,94.14,94.16,94.01,94.03,64745.0
2016-08-09 13:45:00,94.03,94.04,94.0,94.01,95866.0,94.03,94.04,94.0,94.01,95866.0
2016-08-09 13:50:00,94.0,94.11,93.99,94.1,49386.0,94.0,94.11,93.99,94.1,49386.0
2016-08-09 13:55:00,94.1,94.2,94.07,94.14,68196.0,94.1,94.2,94.07,94.14,68196.0
2016-08-09 14:00:00,94.13,94.32,94.12,94.22,61917.0,94.13,94.32,94.12,94.22,61917.0
2016-08-09 14:05:00,94.21,94.24,94.11,94.12,43735.0,94.21,94.24,94.11,94.12,43735.0
2016-08-09 14:10:00,94.12,94.21,94.09,94.14,53325.0,94.12,94.21,94.09,94.14,53325.0
2016-08-09 14:15:00,94.13,94.18,94.12,94.15,63649.0,94.13,94.18,94.12,94.15,63649.0
2016-08-09 14:20:00,94.16,94.19,94.09,94.09,27893.0,94.16,94.19,94.09,94.09,27893.0
2016-08-09 14:25:00,94.09,94.1,93.99,94.01,58801.0,94.09,94.1,93.99,94.01,58801.0
2016-08-09 14:30:00,94.01,94.05,93.88,93.92,101594.0,94.01,94.05,93.88,93.92,101594.0
2016-08-09 14:35:00,93.91,93.98,93.88,93.94,51847.0,93.91,93.98,93.88,93.94,51847.0
2016-08-09 14:40:00,93.95,94.04,93.95,94.02,43649.0,93.95,94.04,93.95,94.02,43649.0
2016-08-09 14:45:00,94.01,94.06,94.0,94.04,32806.0,94.01,94.06,94.0,94.04,32806.0
2016-08-09 14:50:00,94.04,94.07,94.01,94.06,32598.0,94.04,94.07,94.01,94.06,32598.0
2016-08-09 14:55:00,94.06,94.12,94.05,94.07,57335.0,94.06,94.12,94.05,94.07,57335.0
2016-08-09 15:00:00,94.07,94.07,93.95,94.0,53751.0,94.07,94.07,93.95,94.0,53751.0
2016-08-09 15:05:00,94.0,94.05,93.96,94.01,43561.0,94.0,94.05,93.96,94.01,43561.0
2016-08-09 15:10:00,94.01,94.11,94.01,94.05,47924.0,94.01,94.11,94.01,94.05,47924.0
2016-08-09 15:15:00,94.05,94.1,93.99,93.99,42804.0,94.05,94.1,93.99,93.99,42804.0
2016-08-09 15:20:00,93.99,94.06,93.98,94.05,39451.0,93.99,94.06,93.98,94.05,39451.0
2016-08-09 15:25:00,94.05,94.08,93.99,94.02,64680.0,94.05,94.08,93.99,94.02,64680.0
2016-08-09 15:30:00,94.02,94.08,93.99,94.02,79080.0,94.02,94.08,93.99,94.02,79080.0
2016-08-09 15:35:00,94.02,94.05,94.0,94.02,51979.0,94.02,94.05,94.0,94.02,51979.0
2016-08-09 15:40:00,94.02,94.03,93.92,93.94,83038.0,94.02,94.03,93.92,93.94,83038.0
2016-08-09 15:45:00,93.94,93.96,93.88,93.91,118800.0,93.94,93.96,93.88,93.91,118800.0
2016-08-09 15:50:00,93.91,93.91,93.83,93.86,168858.0,93.91,93.91,93.83,93.86,168858.0
2016-08-09 15:55:00,93.86,93.99,93.82,93.99,283838.0,93.86,93.99,93.82,93.99,283838.0
2016-08-10 09:30:00,94.4,94.75,93.8,94.58,256841.0,94.4,94.75,93.8,94.58,256841.0
2016-08-10 09:35:00,94.52,94.64,94.05,94.2,151858.0,94.52,94.64,94.05,94.2,151858.0
2016-08-10 09:40:00,94.21,94.4,94.06,94.24,94956.0,94.21,94.4,94.06,94.24,94956.0
2016-08-10 09:45:00,94.26,94.34,94.1,94.27,149407.0,94.26,94.34,94.1,94.27,149407.0
2016-08-10 09:50:00,94.27,94.32,94.12,94.14,66784.0,94.27,94.32,94.12,94.14,66784.0
2016-08-10 09:55:00,94.16,94.37,93.87,93.91,114239.0,94.16,94.37,93.87,93.91,114239.0
2016-08-10 10:00:00,93.88,94.11,93.87,93.97,116261.0,93.88,94.11,93.87,93.97,116261.0
2016-08-10 10:05:00,93.99,94.04,93.85,93.95,74817.0,93.99,94.04,93.85,93.95,74817.0
2016-08-10 10:10:00,93.95,94.0,93.84,93.95,55538.0,93.95,94.0,93.84,93.95,55538.0
2016-08-10 10:15:00,93.95,93.96,93.67,93.78,83423.0,93.95,93.96,93.67,93.78,83423.0
2016-08-10 10:20:00,93.78,93.97,93.75,93.88,78203.0,93.78,93.97,93.75,93.88,78203.0
2016-08-10 10:25:00,93.87,93.89,93.62,93.68,73155.0,93.87,93.89,93.62,93.68,73155.0
2016-08-10 10:30:00,93.67,93.77,93.65,93.73,95349.0,93.67,93.77,93.65,93.73,95349.0
2016-08-10 10:35:00,93.73,93.85,93.73,93.81,69320.0,93.73,93.85,93.73,93.81,69320.0
2016-08-10 10:40:00,93.84,93.85,93.75,93.8,44722.0,93.84,93.85,93.75,93.8,44722.0
2016-08-10 10:45:00,93.79,93.84,93.73,93.78,36100.0,93.79,93.84,93.73,93.78,36100.0
2016-08-10 10:50:00,93.77,93.8,93.66,93.73,56786.0,93.77,93.8,93.66,93.73,56786.0
2016-08-10 10:55:00,93.72,93.74,93.54,93.59,186746.0,93.72,93.74,93.54,93.59,186746.0
2016-08-10 11:00:00,93.6,93.73,93.57,93.68,98860.0,93.6,93.73,93.57,93.68,98860.0
2016-08-10 11:05:00,93.68,93.71,93.5,93.5,97538.0,93.68,93.71,93.5,93.5,97538.0
2016-08-10 11:10:00,93.5,93.51,93.16,93.19,186154.0,93.5,93.51,93.16,93.19,186154.0
2016-08-10 11:15:00,93.19,93.27,93.02,93.24,140297.0,93.19,93.27,93.02,93.24,140297.0
2016-08-10 11:20:00,93.24,93.4,93.2,93.38,75424.0,93.24,93.4,93.2,93.38,75424.0
2016-08-10 11:25:00,93.38,93.4,93.23,93.26,57404.0,93.38,93.4,93.23,93.26,57404.0
2016-08-10 11:30:00,93.27,93.29,93.0,93.02,100279.0,93.27,93.29,93.0,93.02,100279.0
2016-08-10 11:35:00,93.02,93.29,93.02,93.13,81791.0,93.02,93.29,93.02,93.13,81791.0
2016-08-10 11:40:00,93.13,93.17,93.05,93.1,59517.0,93.13,93.17,93.05,93.1,59517.0
2016-08-10 11:45:00,93.09,93.15,92.95,93.08,113773.0,93.09,93.15,92.95,93.08,113773.0
2016-08-10 11:50:00,93.08,93.2,93.05,93.14,74690.0,93.08,93.2,93.05,93.14,74690.0
2016-08-10 11:55:00,93.16,93.2,93.08,93.13,63237.0,93.16,93.2,93.08,93.13,63237.0
2016-08-10 12:00:00,93.13,93.19,93.1,93.14,49698.0,93.13,93.19,93.1,93.14,49698.0
2016-08-10 12:05:00,93.15,93.22,93.07,93.18,55440.0,93.15,93.22,93.07,93.18,55440.0
2016-08-10 12:10:00,93.17,93.25,92.96,92.97,87801.0,93.17,93.25,92.96,92.97,87801.0
2016-08-10 12:15:00,92.98,93.1,92.97,93.08,49442.0,92.98,93.1,92.97,93.08,49442.0
2016-08-10 12:20:00,93.09,93.12,93.0,93.02,66318.0,93.09,93.12,93.0,93.02,66318.0
2016-08-10 12:25:00,93.02,93.1,93.0,93.06,28696.0,93.02,93.1,93.0,93.06,28696.0
2016-08-10 12:30:00,93.06,93.21,93.05,93.2,50462.0,93.06,93.21,93.05,93.2,50462.0
2016-08-10 12:35:00,93.2,93.25,93.06,93.07,48692.0,93.2,93.25,93.06,93.07,48692.0
2016-08-10 12:40:00,93.08,93.12,93.0,93.0,72792.0,93.08,93.12,93.0,93.0,72792.0
2016-08-10 12:45:00,93.01,93.1,93.0,93.08,47471.0,93.01,93.1,93.0,93.08,47471.0
2016-08-10 12:50:00,93.09,93.37,93.09,93.29,90504.0,93.09,93.37,93.09,93.29,90504.0
2016-08-10 12:55:00,93.31,93.35,93.26,93.32,66471.0,93.31,93.35,93.26,93.32,66471.0
2016-08-10 13:00:00,93.33,93.37,93.3,93.34,57144.0,93.33,93.37,93.3,93.34,57144.0
2016-08-10 13:05:00,93.34,93.35,93.15,93.19,74661.0,93.34,93.35,93.15,93.19,74661.0
2016-08-10 13:10:00,93.17,93.37,93.17,93.34,62152.0,93.17,93.37,93.17,93.34,62152.0
2016-08-10 13:15:00,93.35,93.36,93.13,93.17,54064.0,93.35,93.36,93.13,93.17,54064.0
2016-08-10 13:20:00,93.18,93.25,93.1,93.16,52323.0,93.18,93.25,93.1,93.16,52323.0
2016-08-10 13:25:00,93.17,93.34,93.16,93.29,40661.0,93.17,93.34,93.16,93.29,40661.0
2016-08-10 13:30:00,93.29,93.3,93.17,93.25,34256.0,93.29,93.3,93.17,93.25,34256.0
2016-08-10 13:35:00,93.25,93.4,93.22,93.33,62367.0,93.25,93.4,93.22,93.33,62367.0
2016-08-10 13:40:00,93.35,93.62,93.35,93.61,93005.0,93.35,93.62,93.35,93.61,93005.0
2016-08-10 13:45:00,93.62,93.69,93.56,93.56,92250.0,93.62,93.69,93.56,93.56,92250.0
2016-08-10 13:50:00,93.56,93.69,93.56,93.64,32500.0,93.56,93.69,93.56,93.64,32500.0
2016-08-10 13:55:00,93.64,93.72,93.56,93.63,36507.0,93.64,93.72,93.56,93.63,36507.0
2016-08-10 14:00:00,93.62,93.73,93.55,93.65,44432.0,93.62,93.73,93.55,93.65,44432.0
2016-08-10 14:05:00,93.66,93.76,93.58,93.6,46016.0,93.66,93.76,93.58,93.6,46016.0
2016-08-10 14:10:00,93.6,93.75,93.6,93.66,36345.0,93.6,93.75,93.6,93.66,36345.0
2016-08-10 14:15:00,93.68,93.7,93.6,93.61,29385.0,93.68,93.7,93.6,93.61,29385.0
2016-08-10 14:20:00,93.63,93.7,93.54,93.68,38323.0,93.63,93.7,93.54,93.68,38323.0
2016-08-10 14:25:00,93.68,93.69,93.53,93.59,39646.0,93.68,93.69,93.53,93.59,39646.0
2016-08-10 14:30:00,93.6,93.72,93.5,93.5,43826.0,93.6,93.72,93.5,93.5,43826.0
2016-08-10 14:35:00,93.52,93.62,93.5,93.59,34845.0,93.52,93.62,93.5,93.59,34845.0
2016-08-10 14:40:00,93.59,93.7,93.56,93.65,34118.0,93.59,93.7,93.56,93.65,34118.0
2016-08-10 14:45:00,93.65,93.8,93.61,93.78,60261.0,93.65,93.8,93.61,93.78,60261.0
2016-08-10 14:50:00,93.78,93.89,93.73,93.82,68066.0,93.78,93.89,93.73,93.82,68066.0
2016-08-10 14:55:00,93.83,93.94,93.81,93.92,48380.0,93.83,93.94,93.81,93.92,48380.0
2016-08-10 15:00:00,93.91,93.91,93.77,93.79,56894.0,93.91,93.91,93.77,93.79,56894.0
2016-08-10 15:05:00,93.79,93.93,93.79,93.93,39429.0,93.79,93.93,93.79,93.93,39429.0
2016-08-10 15:10:00,93.94,94.0,93.91,93.99,51757.0,93.94,94.0,93.91,93.99,51757.0
2016-08-10 15:15:00,94.0,94.15,94.0,94.15,106276.0,94.0,94.15,94.0,94.15,106276.0
2016-08-10 15:20:00,94.15,94.22,94.06,94.19,87047.0,94.15,94.22,94.06,94.19,87047.0
2016-08-10 15:25:00,94.19,94.19,94.07,94.1,80140.0,94.19,94.19,94.07,94.1,80140.0
2016-08-10 15:30:00,94.1,94.12,94.0,94.06,62942.0,94.1,94.12,94.0,94.06,62942.0
2016-08-10 15:35:00,94.05,94.09,94.0,94.02,54201.0,94.05,94.09,94.0,94.02,54201.0
2016-08-10 15:40:00,94.01,94.05,93.85,93.87,91146.0,94.01,94.05,93.85,93.87,91146.0
2016-08-10 15:45:00,93.88,93.94,93.87,93.9,46981.0,93.88,93.94,93.87,93.9,46981.0
2016-08-10 15:50:00,93.89,93.92,93.82,93.87,75226.0,93.89,93.92,93.82,93.87,75226.0
2016-08-10 15:55:00,93.87,93.96,93.84,93.93,176273.0,93.87,93.96,93.84,93.93,176273.0
2016-08-11 09:30:00,94.58,95.28,94.37,95.09,733828.0,94.58,95.28,94.37,95.09,733828.0
2016-08-11 09:35:00,95.11,95.63,95.01,95.55,597668.0,95.11,95.63,95.01,95.55,597668.0
2016-08-11 09:40:00,95.59,95.95,95.56,95.83,407380.0,95.59,95.95,95.56,95.83,407380.0
2016-08-11 09:45:00,95.82,95.9,95.32,95.53,320783.0,95.82,95.9,95.32,95.53,320783.0
2016-08-11 09:50:00,95.53,95.83,95.45,95.82,162844.0,95.53,95.83,95.45,95.82,162844.0
2016-08-11 09:55:00,95.84,95.85,95.51,95.55,160767.0,95.84,95.85,95.51,95.55,160767.0
2016-08-11 10:00:00,95.55,95.55,95.22,95.39,151432.0,95.55,95.55,95.22,95.39,151432.0
2016-08-11 10:05:00,95.38,95.52,95.31,95.42,101223.0,95.38,95.52,95.31,95.42,101223.0
2016-08-11 10:10:00,95.43,95.5,95.41,95.44,69569.0,95.43,95.5,95.41,95.44,69569.0
2016-08-11 10:15:00,95.45,95.85,95.45,95.81,171311.0,95.45,95.85,95.45,95.81,171311.0
2016-08-11 10:20:00,95.81,95.88,95.69,95.82,129917.0,95.81,95.88,95.69,95.82,129917.0
2016-08-11 10:25:00,95.81,95.94,95.75,95.83,165923.0,95.81,95.94,95.75,95.83,165923.0
2016-08-11 10:30:00,95.84,95.89,95.57,95.64,135109.0,95.84,95.89,95.57,95.64,135109.0
2016-08-11 10:35:00,95.63,95.9,95.62,95.89,111305.0,95.63,95.9,95.62,95.89,111305.0
2016-08-11 10:40:00,95.9,95.92,95.71,95.84,84356.0,95.9,95.92,95.71,95.84,84356.0
2016-08-11 10:45:00,95.84,96.09,95.84,96.09,277022.0,95.84,96.09,95.84,96.09,277022.0
2016-08-11 10:50:00,96.1,96.19,95.87,95.87,127976.0,96.1,96.19,95.87,95.87,127976.0
2016-08-11 10:55:00,95.88,95.95,95.78,95.83,79071.0,95.88,95.95,95.78,95.83,79071.0
2016-08-11 11:00:00,95.83,95.94,95.83,95.85,45204.0,95.83,95.94,95.83,95.85,45204.0
2016-08-11 11:05:00,95.86,95.86,95.72,95.78,51863.0,95.86,95.86,95.72,95.78,51863.0
2016-08-11 11:10:00,95.78,95.78,95.61,95.68,63468.0,95.78,95.78,95.61,95.68,63468.0
2016-08-11 11:15:00,95.69,95.78,95.62,95.7,44706.0,95.69,95.78,95.62,95.7,44706.0
2016-08-11 11:20:00,95.71,95.79,95.67,95.79,32435.0,95.71,95.79,95.67,95.79,32435.0
2016-08-11 11:25:00,95.79,95.87,95.76,95.87,52056.0,95.79,95.87,95.76,95.87,52056.0
2016-08-11 11:30:00,95.86,95.94,95.84,95.94,48173.0,95.86,95.94,95.84,95.94,48173.0
2016-08-11 11:35:00,95.95,95.98,95.86,95.92,61160.0,95.95,95.98,95.86,95.92,61160.0
2016-08-11 11:40:00,95.93,96.01,95.92,95.99,65883.0,95.93,96.01,95.92,95.99,65883.0
2016-08-11 11:45:00,96.01,96.04,95.83,95.88,52929.0,96.01,96.04,95.83,95.88,52929.0
2016-08-11 11:50:00,95.88,96.04,95.87,95.94,43408.0,95.88,96.04,95.87,95.94,43408.0
2016-08-11 11:55:00,95.94,96.01,95.93,95.98,63020.0,95.94,96.01,95.93,95.98,63020.0
2016-08-11 12:00:00,95.98,95.98,95.7,95.74,81169.0,95.98,95.98,95.7,95.74,81169.0
2016-08-11 12:05:00,95.75,95.84,95.72,95.83,52211.0,95.75,95.84,95.72,95.83,52211.0
2016-08-11 12:10:00,95.83,95.88,95.78,95.88,24137.0,95.83,95.88,95.78,95.88,24137.0
2016-08-11 12:15:00,95.88,95.9,95.75,95.83,33015.0,95.88,95.9,95.75,95.83,33015.0
2016-08-11 12:20:00,95.84,95.84,95.72,95.77,36327.0,95.84,95.84,95.72,95.77,36327.0
2016-08-11 12:25:00,95.76,95.77,95.65,95.67,43994.0,95.76,95.77,95.65,95.67,43994.0
2016-08-11 12:30:00,95.67,95.68,95.59,95.63,48890.0,95.67,95.68,95.59,95.63,48890.0
2016-08-11 12:35:00,95.63,95.73,95.61,95.61,32919.0,95.63,95.73,95.61,95.61,32919.0
2016-08-11 12:40:00,95.6,95.62,95.51,95.53,56099.0,95.6,95.62,95.51,95.53,56099.0
2016-08-11 12:45:00,95.53,95.58,95.51,95.56,43714.0,95.53,95.58,95.51,95.56,43714.0
2016-08-11 12:50:00,95.54,95.73,95.54,95.7,58523.0,95.54,95.73,95.54,95.7,58523.0
2016-08-11 12:55:00,95.7,95.88,95.7,95.85,39759.0,95.7,95.88,95.7,95.85,39759.0
2016-08-11 13:00:00,95.84,95.94,95.71,95.94,67530.0,95.84,95.94,95.71,95.94,67530.0
2016-08-11 13:05:00,95.93,95.94,95.77,95.79,33978.0,95.93,95.94,95.77,95.79,33978.0
2016-08-11 13:10:00,95.79,95.9,95.75,95.84,34697.0,95.79,95.9,95.75,95.84,34697.0
2016-08-11 13:15:00,95.86,95.98,95.86,95.95,54886.0,95.86,95.98,95.86,95.95,54886.0
2016-08-11 13:20:00,95.95,96.02,95.94,95.97,75183.0,95.95,96.02,95.94,95.97,75183.0
2016-08-11 13:25:00,95.98,96.06,95.97,96.06,57862.0,95.98,96.06,95.97,96.06,57862.0
2016-08-11 13:30:00,96.07,96.09,95.92,95.95,40782.0,96.07,96.09,95.92,95.95,40782.0
2016-08-11 13:35:00,95.95,96.0,95.95,95.99,24757.0,95.95,96.0,95.95,95.99,24757.0
2016-08-11 13:40:00,95.99,96.03,95.94,95.96,20634.0,95.99,96.03,95.94,95.96,20634.0
2016-08-11 13:45:00,95.97,96.12,95.96,96.12,63685.0,95.97,96.12,95.96,96.12,63685.0
2016-08-11 13:50:00,96.11,96.23,96.1,96.23,89845.0,96.11,96.23,96.1,96.23,89845.0
2016-08-11 13:55:00,96.23,96.25,96.14,96.16,79457.0,96.23,96.25,96.14,96.16,79457.0
2016-08-11 14:00:00,96.16,96.29,96.13,96.28,89804.0,96.16,96.29,96.13,96.28,89804.0
2016-08-11 14:05:00,96.28,96.3,96.22,96.29,74105.0,96.28,96.3,96.22,96.29,74105.0
2016-08-11 14:10:00,96.29,96.33,96.23,96.24,39773.0,96.29,96.33,96.23,96.24,39773.0
2016-08-11 14:15:00,96.26,96.3,96.08,96.08,47441.0,96.26,96.3,96.08,96.08,47441.0
2016-08-11 14:20:00,96.09,96.11,96.02,96.05,36789.0,96.09,96.11,96.02,96.05,36789.0
2016-08-11 14:25:00,96.07,96.1,96.04,96.06,31419.0,96.07,96.1,96.04,96.06,31419.0
2016-08-11 14:30:00,96.06,96.06,95.84,95.89,77396.0,96.06,96.06,95.84,95.89,77396.0
2016-08-11 14:35:00,95.88,95.93,95.88,95.9,27782.0,95.88,95.93,95.88,95.9,27782.0
2016-08-11 14:40:00,95.89,95.99,95.88,95.97,31791.0,95.89,95.99,95.88,95.97,31791.0
2016-08-11 14:45:00,95.98,95.98,95.91,95.97,60782.0,95.98,95.98,95.91,95.97,60782.0
2016-08-11 14:50:00,95.98,96.03,95.83,95.86,62099.0,95.98,96.03,95.83,95.86,62099.0
2016-08-11 14:55:00,95.84,95.86,95.68,95.81,65493.0,95.84,95.86,95.68,95.81,65493.0
2016-08-11 15:00:00,95.81,95.83,95.7,95.8,57317.0,95.81,95.83,95.7,95.8,57317.0
2016-08-11 15:05:00,95.79,95.94,95.79,95.9,48673.0,95.79,95.94,95.79,95.9,48673.0
2016-08-11 15:10:00,95.91,95.92,95.83,95.86,35985.0,95.91,95.92,95.83,95.86,35985.0
2016-08-11 15:15:00,95.83,95.89,95.81,95.87,47045.0,95.83,95.89,95.81,95.87,47045.0
2016-08-11 15:20:00,95.87,95.92,95.84,95.87,46359.0,95.87,95.92,95.84,95.87,46359.0
2016-08-11 15:25:00,95.88,95.96,95.86,95.92,38530.0,95.88,95.96,95.86,95.92,38530.0
2016-08-11 15:30:00,95.92,96.0,95.9,95.96,52785.0,95.92,96.0,95.9,95.96,52785.0
2016-08-11 15:35:00,95.95,96.0,95.92,96.0,93193.0,95.95,96.0,95.92,96.0,93193.0
2016-08-11 15:40:00,95.99,96.14,95.99,96.08,103230.0,95.99,96.14,95.99,96.08,103230.0
2016-08-11 15:45:00,96.07,96.1,96.0,96.01,91531.0,96.07,96.1,96.0,96.01,91531.0
2016-08-11 15:50:00,95.99,96.05,95.96,96.0,149541.0,95.99,96.05,95.96,96.0,149541.0
2016-08-11 15:55:00,95.99,96.0,95.89,95.89,271098.0,95.99,96.0,95.89,95.89,271098.0
2016-08-12 09:30:00,95.53,95.8,95.1,95.49,208032.0,95.53,95.8,95.1,95.49,208032.0
2016-08-12 09:35:00,95.49,95.52,95.08,95.33,180193.0,95.49,95.52,95.08,95.33,180193.0
2016-08-12 09:40:00,95.32,96.12,95.3,96.04,204035.0,95.32,96.12,95.3,96.04,204035.0
2016-08-12 09:45:00,96.02,96.4,95.73,96.28,299547.0,96.02,96.4,95.73,96.28,299547.0
2016-08-12 09:50:00,96.29,96.71,96.06,96.33,291186.0,96.29,96.71,96.06,96.33,291186.0
2016-08-12 09:55:00,96.33,96.64,96.23,96.63,155432.0,96.33,96.64,96.23,96.63,155432.0
2016-08-12 10:00:00,96.63,96.83,96.54,96.65,174852.0,96.63,96.83,96.54,96.65,174852.0
2016-08-12 10:05:00,96.65,96.67,96.34,96.42,134526.0,96.65,96.67,96.34,96.42,134526.0
2016-08-12 10:10:00,96.43,96.59,96.28,96.56,113725.0,96.43,96.59,96.28,96.56,113725.0
2016-08-12 10:15:00,96.57,96.7,96.46,96.68,86289.0,96.57,96.7,96.46,96.68,86289.0
2016-08-12 10:20:00,96.65,96.68,96.38,96.41,88206.0,96.65,96.68,96.38,96.41,88206.0
2016-08-12 10:25:00,96.42,96.59,96.4,96.43,57170.0,96.42,96.59,96.4,96.43,57170.0
2016-08-12 10:30:00,96.43,96.52,96.29,96.3,61531.0,96.43,96.52,96.29,96.3,61531.0
2016-08-12 10:35:00,96.29,96.36,96.12,96.13,95689.0,96.29,96.36,96.12,96.13,95689.0
2016-08-12 10:40:00,96.15,96.34,96.11,96.27,87819.0,96.15,96.34,96.11,96.27,87819.0
2016-08-12 10:45:00,96.27,96.28,96.11,96.12,48156.0,96.27,96.28,96.11,96.12,48156.0
2016-08-12 10:50:00,96.12,96.16,95.93,96.03,101768.0,96.12,96.16,95.93,96.03,101768.0
2016-08-12 10:55:00,96.03,96.22,96.03,96.16,80626.0,96.03,96.22,96.03,96.16,80626.0
2016-08-12 11:00:00,96.16,96.3,96.09,96.24,73950.0,96.16,96.3,96.09,96.24,73950.0
2016-08-12 11:05:00,96.24,96.36,96.21,96.26,65738.0,96.24,96.36,96.21,96.26,65738.0
2016-08-12 11:10:00,96.23,96.26,96.09,96.18,52501.0,96.23,96.26,96.09,96.18,52501.0
2016-08-12 11:15:00,96.18,96.32,96.13,96.13,34023.0,96.18,96.32,96.13,96.13,34023.0
2016-08-12 11:20:00,96.13,96.25,96.13,96.19,45980.0,96.13,96.25,96.13,96.19,45980.0
2016-08-12 11:25:00,96.18,96.19,96.1,96.13,35793.0,96.18,96.19,96.1,96.13,35793.0
2016-08-12 11:30:00,96.16,96.2,96.01,96.02,44032.0,96.16,96.2,96.01,96.02,44032.0
2016-08-12 11:35:00,96.02,96.07,95.9,95.91,85790.0,96.02,96.07,95.9,95.91,85790.0
2016-08-12 11:40:00,95.92,95.96,95.8,95.87,92524.0,95.92,95.96,95.8,95.87,92524.0
2016-08-12 11:45:00,95.87,95.92,95.84,95.85,38695.0,95.87,95.92,95.84,95.85,38695.0
2016-08-12 11:50:00,95.84,95.97,95.81,95.82,67651.0,95.84,95.97,95.81,95.82,67651.0
2016-08-12 11:55:00,95.82,95.99,95.82,95.87,51874.0,95.82,95.99,95.82,95.87,51874.0
2016-08-12 12:00:00,95.89,95.98,95.8,95.81,117415.0,95.89,95.98,95.8,95.81,117415.0
2016-08-12 12:05:00,95.81,95.85,95.7,95.84,48288.0,95.81,95.85,95.7,95.84,48288.0
2016-08-12 12:10:00,95.81,95.92,95.8,95.92,35130.0,95.81,95.92,95.8,95.92,35130.0
2016-08-12 12:15:00,95.94,95.97,95.89,95.92,28216.0,95.94,95.97,95.89,95.92,28216.0
2016-08-12 12:20:00,95.93,96.05,95.92,95.96,61577.0,95.93,96.05,95.92,95.96,61577.0
2016-08-12 12:25:00,95.95,96.03,95.91,95.96,27856.0,95.95,96.03,95.91,95.96,27856.0
2016-08-12 12:30:00,95.97,96.04,95.96,96.01,29531.0,95.97,96.04,95.96,96.01,29531.0
2016-08-12 12:35:00,96.0,96.03,95.97,95.98,37648.0,96.0,96.03,95.97,95.98,37648.0
2016-08-12 12:40:00,95.97,95.99,95.92,95.98,33969.0,95.97,95.99,95.92,95.98,33969.0
2016-08-12 12:45:00,95.98,96.2,95.97,96.15,80183.0,95.98,96.2,95.97,96.15,80183.0
2016-08-12 12:50:00,96.17,96.19,96.1,96.15,35025.0,96.17,96.19,96.1,96.15,35025.0
2016-08-12 12:55:00,96.15,96.15,96.01,96.04,29395.0,96.15,96.15,96.01,96.04,29395.0
2016-08-12 13:00:00,96.05,96.06,96.0,96.01,38174.0,96.05,96.06,96.0,96.01,38174.0
2016-08-12 13:05:00,96.0,96.01,95.87,95.96,91091.0,96.0,96.01,95.87,95.96,91091.0
2016-08-12 13:10:00,95.96,96.07,95.91,96.07,58814.0,95.96,96.07,95.91,96.07,58814.0
2016-08-12 13:15:00,96.06,96.1,95.95,96.07,43711.0,96.06,96.1,95.95,96.07,43711.0
2016-08-12 13:20:00,96.07,96.16,96.03,96.03,24177.0,96.07,96.16,96.03,96.03,24177.0
2016-08-12 13:25:00,96.04,96.12,96.01,96.11,19956.0,96.04,96.12,96.01,96.11,19956.0
2016-08-12 13:30:00,96.11,96.13,96.03,96.05,26373.0,96.11,96.13,96.03,96.05,26373.0
2016-08-12 13:35:00,96.05,96.13,96.0,96.11,22650.0,96.05,96.13,96.0,96.11,22650.0
2016-08-12 13:40:00,96.11,96.18,96.08,96.13,29926.0,96.11,96.18,96.08,96.13,29926.0
2016-08-12 13:45:00,96.12,96.17,96.09,96.16,27909.0,96.12,96.17,96.09,96.16,27909.0
2016-08-12 13:50:00,96.17,96.24,96.09,96.23,45707.0,96.17,96.24,96.09,96.23,45707.0
2016-08-12 13:55:00,96.23,96.27,96.16,96.2,41716.0,96.23,96.27,96.16,96.2,41716.0
2016-08-12 14:00:00,96.2,96.2,96.11,96.12,58419.0,96.2,96.2,96.11,96.12,58419.0
2016-08-12 14:05:00,96.12,96.36,96.11,96.36,68491.0,96.12,96.36,96.11,96.36,68491.0
2016-08-12 14:10:00,96.36,96.43,96.34,96.41,66106.0,96.36,96.43,96.34,96.41,66106.0
2016-08-12 14:15:00,96.41,96.44,96.3,96.42,84179.0,96.41,96.44,96.3,96.42,84179.0
2016-08-12 14:20:00,96.43,96.46,96.4,96.41,21815.0,96.43,96.46,96.4,96.41,21815.0
2016-08-12 14:25:00,96.42,96.48,96.4,96.47,46557.0,96.42,96.48,96.4,96.47,46557.0
2016-08-12 14:30:00,96.46,96.5,96.39,96.49,84483.0,96.46,96.5,96.39,96.49,84483.0
2016-08-12 14:35:00,96.5,96.55,96.48,96.51,72960.0,96.5,96.55,96.48,96.51,72960.0
2016-08-12 14:40:00,96.52,96.54,96.43,96.46,50331.0,96.52,96.54,96.43,96.46,50331.0
2016-08-12 14:45:00,96.45,96.57,96.45,96.55,45373.0,96.45,96.57,96.45,96.55,45373.0
2016-08-12 14:50:00,96.55,96.57,96.53,96.54,59650.0,96.55,96.57,96.53,96.54,59650.0
2016-08-12 14:55:00,96.53,96.54,96.45,96.53,27118.0,96.53,96.54,96.45,96.53,27118.0
2016-08-12 15:00:00,96.53,96.53,96.35,96.36,56481.0,96.53,96.53,96.35,96.36,56481.0
2016-08-12 15:05:00,96.36,96.46,96.35,96.46,30632.0,96.36,96.46,96.35,96.46,30632.0
2016-08-12 15:10:00,96.46,96.49,96.44,96.47,47515.0,96.46,96.49,96.44,96.47,47515.0
2016-08-12 15:15:00,96.46,96.5,96.44,96.45,48203.0,96.46,96.5,96.44,96.45,48203.0
2016-08-12 15:20:00,96.45,96.56,96.43,96.49,57217.0,96.45,96.56,96.43,96.49,57217.0
2016-08-12 15:25:00,96.49,96.55,96.49,96.51,77527.0,96.49,96.55,96.49,96.51,77527.0
2016-08-12 15:30:00,96.52,96.53,96.5,96.52,56156.0,96.52,96.53,96.5,96.52,56156.0
2016-08-12 15:35:00,96.52,96.56,96.48,96.56,93787.0,96.52,96.56,96.48,96.56,93787.0
2016-08-12 15:40:00,96.57,96.75,96.55,96.74,141336.0,96.57,96.75,96.55,96.74,141336.0
2016-08-12 15:45:00,96.73,96.75,96.65,96.66,118938.0,96.73,96.75,96.65,96.66,118938.0
2016-08-12 15:50:00,96.66,96.67,96.61,96.62,90912.0,96.66,96.67,96.61,96.62,90912.0
2016-08-12 15:55:00,96.62,96.66,96.59,96.59,172091.0,96.62,96.66,96.59,96.59,172091.0
2016-08-15 09:30:00,96.83,96.85,96.12,96.48,233973.0,96.83,96.85,96.12,96.48,233973.0
2016-08-15 09:35:00,96.49,96.91,96.37,96.67,201867.0,96.49,96.91,96.37,96.67,201867.0
2016-08-15 09:40:00,96.69,96.76,96.33,96.45,138856.0,96.69,96.76,96.33,96.45,138856.0
2016-08-15 09:45:00,96.43,96.7,96.11,96.22,155871.0,96.43,96.7,96.11,96.22,155871.0
2016-08-15 09:50:00,96.23,96.24,96.01,96.15,166160.0,96.23,96.24,96.01,96.15,166160.0
2016-08-15 09:55:00,96.15,96.17,95.9,96.0,215214.0,96.15,96.17,95.9,96.0,215214.0
2016-08-15 10:00:00,95.98,96.01,95.75,95.85,178369.0,95.98,96.01,95.75,95.85,178369.0
2016-08-15 10:05:00,95.87,95.95,95.63,95.79,123828.0,95.87,95.95,95.63,95.79,123828.0
2016-08-15 10:10:00,95.8,96.08,95.78,96.05,147364.0,95.8,96.08,95.78,96.05,147364.0
2016-08-15 10:15:00,96.04,96.07,95.92,95.97,84836.0,96.04,96.07,95.92,95.97,84836.0
2016-08-15 10:20:00,95.98,96.22,95.98,96.19,89971.0,95.98,96.22,95.98,96.19,89971.0
2016-08-15 10:25:00,96.2,96.23,96.08,96.12,97300.0,96.2,96.23,96.08,96.12,97300.0
2016-08-15 10:30:00,96.11,96.22,96.07,96.07,98021.0,96.11,96.22,96.07,96.07,98021.0
2016-08-15 10:35:00,96.08,96.1,95.95,96.0,72482.0,96.08,96.1,95.95,96.0,72482.0
2016-08-15 10:40:00,95.99,96.07,95.95,95.95,87600.0,95.99,96.07,95.95,95.95,87600.0
2016-08-15 10:45:00,95.95,96.03,95.89,95.97,79314.0,95.95,96.03,95.89,95.97,79314.0
2016-08-15 10:50:00,95.94,96.01,95.89,95.95,36305.0,95.94,96.01,95.89,95.95,36305.0
2016-08-15 10:55:00,95.97,95.97,95.8,95.85,53450.0,95.97,95.97,95.8,95.85,53450.0
2016-08-15 11:00:00,95.86,95.94,95.84,95.87,53480.0,95.86,95.94,95.84,95.87,53480.0
2016-08-15 11:05:00,95.87,95.9,95.8,95.86,90989.0,95.87,95.9,95.8,95.86,90989.0
2016-08-15 11:10:00,95.85,95.88,95.75,95.77,90185.0,95.85,95.88,95.75,95.77,90185.0
2016-08-15 11:15:00,95.76,95.96,95.76,95.89,90179.0,95.76,95.96,95.76,95.89,90179.0
2016-08-15 11:20:00,95.88,95.91,95.82,95.84,43509.0,95.88,95.91,95.82,95.84,43509.0
2016-08-15 11:25:00,95.83,95.84,95.69,95.71,68818.0,95.83,95.84,95.69,95.71,68818.0
2016-08-15 11:30:00,95.71,95.71,95.61,95.61,85714.0,95.71,95.71,95.61,95.61,85714.0
2016-08-15 11:35:00,95.61,95.81,95.56,95.71,111915.0,95.61,95.81,95.56,95.71,111915.0
2016-08-15 11:40:00,95.71,95.77,95.62,95.64,30878.0,95.71,95.77,95.62,95.64,30878.0
2016-08-15 11:45:00,95.64,95.65,95.43,95.49,151810.0,95.64,95.65,95.43,95.49,151810.0
2016-08-15 11:50:00,95.49,95.59,95.39,95.45,108009.0,95.49,95.59,95.39,95.45,108009.0
2016-08-15 11:55:00,95.44,95.45,95.36,95.43,53193.0,95.44,95.45,95.36,95.43,53193.0
2016-08-15 12:00:00,95.44,95.57,95.43,95.54,57605.0,95.44,95.57,95.43,95.54,57605.0
2016-08-15 12:05:00,95.54,95.56,95.42,95.51,75657.0,95.54,95.56,95.42,95.51,75657.0
2016-08-15 12:10:00,95.53,95.57,95.47,95.56,50027.0,95.53,95.57,95.47,95.56,50027.0
2016-08-15 12:15:00,95.56,95.62,95.51,95.59,46751.0,95.56,95.62,95.51,95.59,46751.0
2016-08-15 12:20:00,95.58,95.63,95.51,95.63,60556.0,95.58,95.63,95.51,95.63,60556.0
2016-08-15 12:25:00,95.63,95.73,95.59,95.63,58006.0,95.63,95.73,95.59,95.63,58006.0
2016-08-15 12:30:00,95.64,95.64,95.56,95.6,40026.0,95.64,95.64,95.56,95.6,40026.0
2016-08-15 12:35:00,95.6,95.61,95.5,95.55,36609.0,95.6,95.61,95.5,95.55,36609.0
2016-08-15 12:40:00,95.55,95.57,95.47,95.56,35275.0,95.55,95.57,95.47,95.56,35275.0
2016-08-15 12:45:00,95.55,95.55,95.45,95.46,35851.0,95.55,95.55,95.45,95.46,35851.0
2016-08-15 12:50:00,95.45,95.49,95.32,95.36,225283.0,95.45,95.49,95.32,95.36,225283.0
2016-08-15 12:55:00,95.36,95.38,95.25,95.32,80511.0,95.36,95.38,95.25,95.32,80511.0
2016-08-15 13:00:00,95.33,95.52,95.32,95.45,68060.0,95.33,95.52,95.32,95.45,68060.0
2016-08-15 13:05:00,95.46,95.46,95.34,95.41,29730.0,95.46,95.46,95.34,95.41,29730.0
2016-08-15 13:10:00,95.41,95.45,95.35,95.39,39531.0,95.41,95.45,95.35,95.39,39531.0
2016-08-15 13:15:00,95.39,95.51,95.39,95.48,35907.0,95.39,95.51,95.39,95.48,35907.0
2016-08-15 13:20:00,95.48,95.55,95.48,95.51,64877.0,95.48,95.55,95.48,95.51,64877.0
2016-08-15 13:25:00,95.52,95.75,95.52,95.75,96936.0,95.52,95.75,95.52,95.75,96936.0
2016-08-15 13:30:00,95.75,95.78,95.68,95.74,60182.0,95.75,95.78,95.68,95.74,60182.0
2016-08-15 13:35:00,95.75,95.84,95.71,95.8,62983.0,95.75,95.84,95.71,95.8,62983.0
2016-08-15 13:40:00,95.8,95.84,95.72,95.81,93985.0,95.8,95.84,95.72,95.81,93985.0
2016-08-15 13:45:00,95.8,95.93,95.78,95.79,67114.0,95.8,95.93,95.78,95.79,67114.0
2016-08-15 13:50:00,95.8,95.93,95.8,95.85,73864.0,95.8,95.93,95.8,95.85,73864.0
2016-08-15 13:55:00,95.85,95.88,95.73,95.75,63494.0,95.85,95.88,95.73,95.75,63494.0
2016-08-15 14:00:00,95.76,95.76,95.52,95.58,102481.0,95.76,95.76,95.52,95.58,102481.0
2016-08-15 14:05:00,95.58,95.65,95.57,95.62,37024.0,95.58,95.65,95.57,95.62,37024.0
2016-08-15 14:10:00,95.62,95.68,95.56,95.67,28720.0,95.62,95.68,95.56,95.67,28720.0
2016-08-15 14:15:00,95.69,95.7,95.51,95.53,62026.0,95.69,95.7,95.51,95.53,62026.0
2016-08-15 14:20:00,95.53,95.61,95.42,95.53,121094.0,95.53,95.61,95.42,95.53,121094.0
2016-08-15 14:25:00,95.53,95.61,95.51,95.55,35381.0,95.53,95.61,95.51,95.55,35381.0
2016-08-15 14:30:00,95.55,95.61,95.51,95.53,32708.0,95.55,95.61,95.51,95.53,32708.0
2016-08-15 14:35:00,95.55,95.59,95.48,95.57,51442.0,95.55,95.59,95.48,95.57,51442.0
2016-08-15 14:40:00,95.57,95.64,95.52,95.62,30538.0,95.57,95.64,95.52,95.62,30538.0
2016-08-15 14:45:00,95.6,95.73,95.6,95.64,58739.0,95.6,95.73,95.6,95.64,58739.0
2016-08-15 14:50:00,95.64,95.67,95.6,95.61,17379.0,95.64,95.67,95.6,95.61,17379.0
2016-08-15 14:55:00,95.61,95.62,95.53,95.56,29470.0,95.61,95.62,95.53,95.56,29470.0
2016-08-15 15:00:00,95.55,95.61,95.51,95.56,36629.0,95.55,95.61,95.51,95.56,36629.0
2016-08-15 15:05:00,95.56,95.59,95.44,95.5,75076.0,95.56,95.59,95.44,95.5,75076.0
2016-08-15 15:10:00,95.49,95.5,95.26,95.28,125498.0,95.49,95.5,95.26,95.28,125498.0
2016-08-15 15:15:00,95.29,95.33,95.24,95.3,85232.0,95.29,95.33,95.24,95.3,85232.0
2016-08-15 15:20:00,95.3,95.31,95.27,95.27,46950.0,95.3,95.31,95.27,95.27,46950.0
2016-08-15 15:25:00,95.27,95.4,95.27,95.38,41311.0,95.27,95.4,95.27,95.38,41311.0
2016-08-15 15:30:00,95.37,95.4,95.32,95.37,44493.0,95.37,95.4,95.32,95.37,44493.0
2016-08-15 15:35:00,95.38,95.44,95.34,95.35,60924.0,95.38,95.44,95.34,95.35,60924.0
2016-08-15 15:40:00,95.35,95.42,95.33,95.42,72680.0,95.35,95.42,95.33,95.42,72680.0
2016-08-15 15:45:00,95.42,95.42,95.33,95.36,103801.0,95.42,95.42,95.33,95.36,103801.0
2016-08-15 15:50:00,95.37,95.38,95.3,95.34,93719.0,95.37,95.38,95.3,95.34,93719.0
2016-08-15 15:55:00,95.33,95.38,95.29,95.31,257859.0,95.33,95.38,95.29,95.31,257859.0
2016-08-16 09:30:00,95.11,95.23,94.62,94.83,198708.0,95.11,95.23,94.62,94.83,198708.0
2016-08-16 09:35:00,94.85,95.08,94.51,94.99,116734.0,94.85,95.08,94.51,94.99,116734.0
2016-08-16 09:40:00,95.01,95.01,94.57,94.75,125861.0,95.01,95.01,94.57,94.75,125861.0
2016-08-16 09:45:00,94.72,94.85,94.4,94.52,119366.0,94.72,94.85,94.4,94.52,119366.0
2016-08-16 09:50:00,94.48,94.68,94.48,94.57,92231.0,94.48,94.68,94.48,94.57,92231.0
2016-08-16 09:55:00,94.58,94.62,94.42,94.44,107854.0,94.58,94.62,94.42,94.44,107854.0
2016-08-16 10:00:00,94.44,94.66,94.44,94.58,113131.0,94.44,94.66,94.44,94.58,113131.0
2016-08-16 10:05:00,94.57,95.0,94.57,94.89,180520.0,94.57,95.0,94.57,94.89,180520.0
2016-08-16 10:10:00,94.88,95.01,94.87,94.94,78942.0,94.88,95.01,94.87,94.94,78942.0
2016-08-16 10:15:00,94.96,94.96,94.79,94.81,37520.0,94.96,94.96,94.79,94.81,37520.0
2016-08-16 10:20:00,94.79,94.82,94.63,94.66,72387.0,94.79,94.82,94.63,94.66,72387.0
2016-08-16 10:25:00,94.68,94.72,94.53,94.68,82804.0,94.68,94.72,94.53,94.68,82804.0
2016-08-16 10:30:00,94.69,94.71,94.55,94.68,47691.0,94.69,94.71,94.55,94.68,47691.0
2016-08-16 10:35:00,94.7,94.87,94.63,94.84,47699.0,94.7,94.87,94.63,94.84,47699.0
2016-08-16 10:40:00,94.85,94.9,94.77,94.84,48289.0,94.85,94.9,94.77,94.84,48289.0
2016-08-16 10:45:00,94.82,94.85,94.64,94.7,32662.0,94.82,94.85,94.64,94.7,32662.0
2016-08-16 10:50:00,94.68,94.73,94.54,94.55,62665.0,94.68,94.73,94.54,94.55,62665.0
2016-08-16 10:55:00,94.54,94.64,94.5,94.59,71203.0,94.54,94.64,94.5,94.59,71203.0
2016-08-16 11:00:00,94.58,94.69,94.57,94.63,42914.0,94.58,94.69,94.57,94.63,42914.0
2016-08-16 11:05:00,94.64,94.68,94.56,94.64,41549.0,94.64,94.68,94.56,94.64,41549.0
2016-08-16 11:10:00,94.65,94.68,94.58,94.62,30427.0,94.65,94.68,94.58,94.62,30427.0
2016-08-16 11:15:00,94.62,94.68,94.59,94.65,42515.0,94.62,94.68,94.59,94.65,42515.0
2016-08-16 11:20:00,94.65,94.77,94.6,94.68,58387.0,94.65,94.77,94.6,94.68,58387.0
2016-08-16 11:25:00,94.68,94.69,94.59,94.59,51057.0,94.68,94.69,94.59,94.59,51057.0
2016-08-16 11:30:00,94.6,94.65,94.49,94.54,97621.0,94.6,94.65,94.49,94.54,97621.0
2016-08-16 11:35:00,94.54,94.61,94.46,94.46,46439.0,94.54,94.61,94.46,94.46,46439.0
2016-08-16 11:40:00,94.46,94.6,94.41,94.56,53028.0,94.46,94.6,94.41,94.56,53028.0
2016-08-16 11:45:00,94.55,94.57,94.5,94.57,22481.0,94.55,94.57,94.5,94.57,22481.0
2016-08-16 11:50:00,94.56,94.62,94.55,94.59,41443.0,94.56,94.62,94.55,94.59,41443.0
2016-08-16 11:55:00,94.59,94.68,94.59,94.62,48247.0,94.59,94.68,94.59,94.62,48247.0
2016-08-16 12:00:00,94.62,94.64,94.57,94.58,41707.0,94.62,94.64,94.57,94.58,41707.0
2016-08-16 12:05:00,94.6,94.67,94.56,94.65,38267.0,94.6,94.67,94.56,94.65,38267.0
2016-08-16 12:10:00,94.65,94.8,94.59,94.79,43244.0,94.65,94.8,94.59,94.79,43244.0
2016-08-16 12:15:00,94.78,94.82,94.73,94.78,68278.0,94.78,94.82,94.73,94.78,68278.0
2016-08-16 12:20:00,94.79,94.88,94.78,94.87,61594.0,94.79,94.88,94.78,94.87,61594.0
2016-08-16 12:25:00,94.88,94.95,94.79,94.89,83055.0,94.88,94.95,94.79,94.89,83055.0
2016-08-16 12:30:00,94.9,94.9,94.83,94.83,59415.0,94.9,94.9,94.83,94.83,59415.0
2016-08-16 12:35:00,94.83,94.86,94.75,94.8,55112.0,94.83,94.86,94.75,94.8,55112.0
2016-08-16 12:40:00,94.8,94.92,94.8,94.91,70854.0,94.8,94.92,94.8,94.91,70854.0
2016-08-16 12:45:00,94.92,95.05,94.92,95.02,140615.0,94.92,95.05,94.92,95.02,140615.0
2016-08-16 12:50:00,95.03,95.15,95.01,95.14,82317.0,95.03,95.15,95.01,95.14,82317.0
2016-08-16 12:55:00,95.15,95.2,95.07,95.2,39585.0,95.15,95.2,95.07,95.2,39585.0
2016-08-16 13:00:00,95.2,95.24,95.15,95.21,55117.0,95.2,95.24,95.15,95.21,55117.0
2016-08-16 13:05:00,95.22,95.3,95.17,95.27,55998.0,95.22,95.3,95.17,95.27,55998.0
2016-08-16 13:10:00,95.26,95.27,95.15,95.22,47475.0,95.26,95.27,95.15,95.22,47475.0
2016-08-16 13:15:00,95.23,95.29,95.18,95.2,78559.0,95.23,95.29,95.18,95.2,78559.0
2016-08-16 13:20:00,95.19,95.22,95.05,95.1,80260.0,95.19,95.22,95.05,95.1,80260.0
2016-08-16 13:25:00,95.1,95.21,95.07,95.15,45358.0,95.1,95.21,95.07,95.15,45358.0
2016-08-16 13:30:00,95.15,95.16,95.07,95.16,45312.0,95.15,95.16,95.07,95.16,45312.0
2016-08-16 13:35:00,95.15,95.23,95.15,95.2,50422.0,95.15,95.23,95.15,95.2,50422.0
2016-08-16 13:40:00,95.19,95.21,95.07,95.15,33264.0,95.19,95.21,95.07,95.15,33264.0
2016-08-16 13:45:00,95.14,95.2,95.1,95.18,38422.0,95.14,95.2,95.1,95.18,38422.0
2016-08-16 13:50:00,95.2,95.21,95.11,95.17,29637.0,95.2,95.21,95.11,95.17,29637.0
2016-08-16 13:55:00,95.17,95.2,95.14,95.16,20261.0,95.17,95.2,95.14,95.16,20261.0
2016-08-16 14:00:00,95.16,95.23,95.13,95.22,40932.0,95.16,95.23,95.13,95.22,40932.0
2016-08-16 14:05:00,95.23,95.25,95.12,95.15,27640.0,95.23,95.25,95.12,95.15,27640.0
2016-08-16 14:10:00,95.16,95.19,95.09,95.11,43012.0,95.16,95.19,95.09,95.11,43012.0
2016-08-16 14:15:00,95.11,95.15,95.0,95.03,66503.0,95.11,95.15,95.0,95.03,66503.0
2016-08-16 14:20:00,95.05,95.09,95.02,95.07,44771.0,95.05,95.09,95.02,95.07,44771.0
2016-08-16 14:25:00,95.06,95.23,95.06,95.19,65968.0,95.06,95.23,95.06,95.19,65968.0
2016-08-16 14:30:00,95.17,95.21,95.14,95.14,47231.0,95.17,95.21,95.14,95.14,47231.0
2016-08-16 14:35:00,95.14,95.23,95.13,95.21,18304.0,95.14,95.23,95.13,95.21,18304.0
2016-08-16 14:40:00,95.21,95.39,95.21,95.37,84016.0,95.21,95.39,95.21,95.37,84016.0
2016-08-16 14:45:00,95.37,95.58,95.37,95.57,281409.0,95.37,95.58,95.37,95.57,281409.0
2016-08-16 14:50:00,95.58,95.61,95.44,95.52,82598.0,95.58,95.61,95.44,95.52,82598.0
2016-08-16 14:55:00,95.53,95.54,95.42,95.45,54818.0,95.53,95.54,95.42,95.45,54818.0
2016-08-16 15:00:00,95.45,95.48,95.42,95.44,38612.0,95.45,95.48,95.42,95.44,38612.0
2016-08-16 15:05:00,95.44,95.52,95.42,95.43,46480.0,95.44,95.52,95.42,95.43,46480.0
2016-08-16 15:10:00,95.44,95.47,95.37,95.39,49000.0,95.44,95.47,95.37,95.39,49000.0
2016-08-16 15:15:00,95.38,95.4,95.32,95.4,36020.0,95.38,95.4,95.32,95.4,36020.0
2016-08-16 15:20:00,95.41,95.47,95.37,95.46,54067.0,95.41,95.47,95.37,95.46,54067.0
2016-08-16 15:25:00,95.46,95.48,95.35,95.39,43317.0,95.46,95.48,95.35,95.39,43317.0
2016-08-16 15:30:00,95.38,95.49,95.38,95.47,69613.0,95.38,95.49,95.38,95.47,69613.0
2016-08-16 15:35:00,95.49,95.51,95.3,95.34,49919.0,95.49,95.51,95.3,95.34,49919.0
2016-08-16 15:40:00,95.36,95.4,95.31,95.38,63917.0,95.36,95.4,95.31,95.38,63917.0
2016-08-16 15:45:00,95.37,95.45,95.37,95.43,70496.0,95.37,95.45,95.37,95.43,70496.0
2016-08-16 15:50:00,95.4,95.43,95.27,95.31,157508.0,95.4,95.43,95.27,95.31,157508.0
2016-08-16 15:55:00,95.3,95.33,95.11,95.12,332535.0,95.3,95.33,95.11,95.12,332535.0
2016-08-17 09:30:00,94.94,95.32,94.85,95.2,154815.0,94.94,95.32,94.85,95.2,154815.0
2016-08-17 09:35:00,95.17,95.3,95.06,95.12,133295.0,95.17,95.3,95.06,95.12,133295.0
2016-08-17 09:40:00,95.11,96.64,95.09,96.29,509118.0,95.11,96.64,95.09,96.29,509118.0
2016-08-17 09:45:00,96.28,96.78,96.23,96.46,383692.0,96.28,96.78,96.23,96.46,383692.0
2016-08-17 09:50:00,96.47,96.51,96.2,96.47,193079.0,96.47,96.51,96.2,96.47,193079.0
2016-08-17 09:55:00,96.47,96.93,96.38,96.42,366506.0,96.47,96.93,96.38,96.42,366506.0
2016-08-17 10:00:00,96.42,96.59,96.25,96.59,204162.0,96.42,96.59,96.25,96.59,204162.0
2016-08-17 10:05:00,96.55,96.74,96.05,96.11,228830.0,96.55,96.74,96.05,96.11,228830.0
2016-08-17 10:10:00,96.08,96.37,95.95,96.18,150392.0,96.08,96.37,95.95,96.18,150392.0
2016-08-17 10:15:00,96.19,96.33,96.12,96.32,79052.0,96.19,96.33,96.12,96.32,79052.0
2016-08-17 10:20:00,96.34,96.36,96.08,96.15,92684.0,96.34,96.36,96.08,96.15,92684.0
2016-08-17 10:25:00,96.16,96.16,95.97,96.05,104378.0,96.16,96.16,95.97,96.05,104378.0
2016-08-17 10:30:00,96.07,96.39,95.98,96.38,107555.0,96.07,96.39,95.98,96.38,107555.0
2016-08-17 10:35:00,96.39,96.45,96.16,96.22,122590.0,96.39,96.45,96.16,96.22,122590.0
2016-08-17 10:40:00,96.22,96.27,96.01,96.16,87491.0,96.22,96.27,96.01,96.16,87491.0
2016-08-17 10:45:00,96.17,96.17,95.99,96.0,73798.0,96.17,96.17,95.99,96.0,73798.0
2016-08-17 10:50:00,95.98,96.13,95.98,96.06,74011.0,95.98,96.13,95.98,96.06,74011.0
2016-08-17 10:55:00,96.07,96.08,95.92,95.96,89333.0,96.07,96.08,95.92,95.96,89333.0
2016-08-17 11:00:00,95.97,96.07,95.91,95.97,86622.0,95.97,96.07,95.91,95.97,86622.0
2016-08-17 11:05:00,95.98,96.0,95.77,95.79,119316.0,95.98,96.0,95.77,95.79,119316.0
2016-08-17 11:10:00,95.8,95.91,95.77,95.88,53761.0,95.8,95.91,95.77,95.88,53761.0
2016-08-17 11:15:00,95.88,95.92,95.8,95.83,41953.0,95.88,95.92,95.8,95.83,41953.0
2016-08-17 11:20:00,95.84,95.89,95.67,95.69,122865.0,95.84,95.89,95.67,95.69,122865.0
2016-08-17 11:25:00,95.69,95.69,95.5,95.53,95682.0,95.69,95.69,95.5,95.53,95682.0
2016-08-17 11:30:00,95.53,95.64,95.53,95.6,69856.0,95.53,95.64,95.53,95.6,69856.0
2016-08-17 11:35:00,95.57,95.57,95.43,95.46,48387.0,95.57,95.57,95.43,95.46,48387.0
2016-08-17 11:40:00,95.46,95.7,95.42,95.52,76026.0,95.46,95.7,95.42,95.52,76026.0
2016-08-17 11:45:00,95.52,95.65,95.49,95.5,28610.0,95.52,95.65,95.49,95.5,28610.0
2016-08-17 11:50:00,95.49,95.68,95.48,95.65,36307.0,95.49,95.68,95.48,95.65,36307.0
2016-08-17 11:55:00,95.67,95.87,95.65,95.83,48666.0,95.67,95.87,95.65,95.83,48666.0
2016-08-17 12:00:00,95.82,95.96,95.82,95.88,70039.0,95.82,95.96,95.82,95.88,70039.0
2016-08-17 12:05:00,95.88,95.9,95.78,95.81,47559.0,95.88,95.9,95.78,95.81,47559.0
2016-08-17 12:10:00,95.81,95.86,95.73,95.81,59350.0,95.81,95.86,95.73,95.81,59350.0
2016-08-17 12:15:00,95.8,95.84,95.65,95.65,36313.0,95.8,95.84,95.65,95.65,36313.0
2016-08-17 12:20:00,95.65,95.71,95.57,95.65,32535.0,95.65,95.71,95.57,95.65,32535.0
2016-08-17 12:25:00,95.65,95.83,95.65,95.81,81074.0,95.65,95.83,95.65,95.81,81074.0
2016-08-17 12:30:00,95.79,96.0,95.78,95.98,99730.0,95.79,96.0,95.78,95.98,99730.0
2016-08-17 12:35:00,95.98,96.03,95.91,96.02,47054.0,95.98,96.03,95.91,96.02,47054.0
2016-08-17 12:40:00,96.02,96.33,96.01,96.32,154887.0,96.02,96.33,96.01,96.32,154887.0
2016-08-17 12:45:00,96.32,96.59,96.32,96.48,148953.0,96.32,96.59,96.32,96.48,148953.0
2016-08-17 12:50:00,96.49,96.51,96.34,96.41,55504.0,96.49,96.51,96.34,96.41,55504.0
2016-08-17 12:55:00,96.41,96.48,96.3,96.34,42703.0,96.41,96.48,96.3,96.34,42703.0
2016-08-17 13:00:00,96.33,96.36,96.24,96.24,33793.0,96.33,96.36,96.24,96.24,33793.0
2016-08-17 13:05:00,96.23,96.35,96.23,96.31,56280.0,96.23,96.35,96.23,96.31,56280.0
2016-08-17 13:10:00,96.31,96.49,96.27,96.45,60718.0,96.31,96.49,96.27,96.45,60718.0
2016-08-17 13:15:00,96.45,96.47,96.4,96.41,43824.0,96.45,96.47,96.4,96.41,43824.0
2016-08-17 13:20:00,96.4,96.48,96.39,96.44,50053.0,96.4,96.48,96.39,96.44,50053.0
2016-08-17 13:25:00,96.44,96.44,96.38,96.41,28436.0,96.44,96.44,96.38,96.41,28436.0
2016-08-17 13:30:00,96.41,96.42,96.32,96.34,24303.0,96.41,96.42,96.32,96.34,24303.0
2016-08-17 13:35:00,96.33,96.53,96.32,96.51,58199.0,96.33,96.53,96.32,96.51,58199.0
2016-08-17 13:40:00,96.51,96.58,96.45,96.45,48105.0,96.51,96.58,96.45,96.45,48105.0
2016-08-17 13:45:00,96.44,96.51,96.41,96.43,33241.0,96.44,96.51,96.41,96.43,33241.0
2016-08-17 13:50:00,96.42,96.55,96.42,96.51,56809.0,96.42,96.55,96.42,96.51,56809.0
2016-08-17 13:55:00,96.52,96.53,96.42,96.46,41498.0,96.52,96.53,96.42,96.46,41498.0
2016-08-17 14:00:00,96.45,96.52,96.2,96.42,79960.0,96.45,96.52,96.2,96.42,79960.0
2016-08-17 14:05:00,96.41,96.49,96.32,96.46,39442.0,96.41,96.49,96.32,96.46,39442.0
2016-08-17 14:10:00,96.47,96.67,96.37,96.64,75445.0,96.47,96.67,96.37,96.64,75445.0
2016-08-17 14:15:00,96.64,96.68,96.33,96.4,65445.0,96.64,96.68,96.33,96.4,65445.0
2016-08-17 14:20:00,96.4,96.45,96.33,96.38,51747.0,96.4,96.45,96.33,96.38,51747.0
2016-08-17 14:25:00,96.37,96.5,96.34,96.43,43772.0,96.37,96.5,96.34,96.43,43772.0
2016-08-17 14:30:00,96.46,96.46,96.27,96.4,55327.0,96.46,96.46,96.27,96.4,55327.0
2016-08-17 14:35:00,96.38,96.42,96.27,96.36,39342.0,96.38,96.42,96.27,96.36,39342.0
2016-08-17 14:40:00,96.35,96.36,96.22,96.23,54731.0,96.35,96.36,96.22,96.23,54731.0
2016-08-17 14:45:00,96.22,96.36,96.21,96.35,47107.0,96.22,96.36,96.21,96.35,47107.0
2016-08-17 14:50:00,96.35,96.37,96.07,96.18,71475.0,96.35,96.37,96.07,96.18,71475.0
2016-08-17 14:55:00,96.18,96.34,96.18,96.28,60173.0,96.18,96.34,96.18,96.28,60173.0
2016-08-17 15:00:00,96.29,96.33,96.18,96.27,43067.0,96.29,96.33,96.18,96.27,43067.0
2016-08-17 15:05:00,96.27,96.27,96.12,96.13,29371.0,96.27,96.27,96.12,96.13,29371.0
2016-08-17 15:10:00,96.15,96.26,96.13,96.24,65252.0,96.15,96.26,96.13,96.24,65252.0
2016-08-17 15:15:00,96.25,96.3,96.17,96.29,73049.0,96.25,96.3,96.17,96.29,73049.0
2016-08-17 15:20:00,96.28,96.28,96.16,96.23,30838.0,96.28,96.28,96.16,96.23,30838.0
2016-08-17 15:25:00,96.23,96.47,96.23,96.39,79350.0,96.23,96.47,96.23,96.39,79350.0
2016-08-17 15:30:00,96.39,96.43,96.38,96.43,44805.0,96.39,96.43,96.38,96.43,44805.0
2016-08-17 15:35:00,96.44,96.5,96.35,96.45,98812.0,96.44,96.5,96.35,96.45,98812.0
2016-08-17 15:40:00,96.45,96.47,96.4,96.45,72151.0,96.45,96.47,96.4,96.45,72151.0
2016-08-17 15:45:00,96.46,96.48,96.35,96.43,87884.0,96.46,96.48,96.35,96.43,87884.0
2016-08-17 15:50:00,96.42,96.48,96.35,96.36,108390.0,96.42,96.48,96.35,96.36,108390.0
2016-08-17 15:55:00,96.36,96.42,96.33,96.39,197721.0,96.36,96.42,96.33,96.39,197721.0
2016-08-18 09:30:00,95.96,95.98,95.28,95.4,322532.0,95.96,95.98,95.28,95.4,322532.0
2016-08-18 09:35:00,95.47,95.59,95.17,95.35,240825.0,95.47,95.59,95.17,95.35,240825.0
2016-08-18 09:40:00,95.34,95.74,95.29,95.72,147372.0,95.34,95.74,95.29,95.72,147372.0
2016-08-18 09:45:00,95.7,95.89,95.66,95.84,144353.0,95.7,95.89,95.66,95.84,144353.0
2016-08-18 09:50:00,95.84,95.99,95.6,95.89,182840.0,95.84,95.99,95.6,95.89,182840.0
2016-08-18 09:55:00,95.89,96.14,95.86,95.94,188298.0,95.89,96.14,95.86,95.94,188298.0
2016-08-18 10:00:00,95.95,96.22,95.77,96.22,140831.0,95.95,96.22,95.77,96.22,140831.0
2016-08-18 10:05:00,96.22,96.26,95.77,95.85,116015.0,96.22,96.26,95.77,95.85,116015.0
2016-08-18 10:10:00,95.87,96.27,95.74,96.13,251554.0,95.87,96.27,95.74,96.13,251554.0
2016-08-18 10:15:00,96.13,96.14,95.9,96.04,72530.0,96.13,96.14,95.9,96.04,72530.0
2016-08-18 10:20:00,96.04,96.19,95.86,95.95,81897.0,96.04,96.19,95.86,95.95,81897.0
2016-08-18 10:25:00,95.93,96.1,95.93,96.07,57122.0,95.93,96.1,95.93,96.07,57122.0
2016-08-18 10:30:00,96.07,96.2,96.07,96.19,49663.0,96.07,96.2,96.07,96.19,49663.0
2016-08-18 10:35:00,96.19,96.22,96.03,96.05,78344.0,96.19,96.22,96.03,96.05,78344.0
2016-08-18 10:40:00,96.07,96.23,96.03,96.2,58492.0,96.07,96.23,96.03,96.2,58492.0
2016-08-18 10:45:00,96.2,96.73,96.2,96.73,216232.0,96.2,96.73,96.2,96.73,216232.0
2016-08-18 10:50:00,96.73,96.84,96.47,96.7,179780.0,96.73,96.84,96.47,96.7,179780.0
2016-08-18 10:55:00,96.7,96.86,96.58,96.76,135265.0,96.7,96.86,96.58,96.76,135265.0
2016-08-18 11:00:00,96.76,96.76,96.53,96.56,73778.0,96.76,96.76,96.53,96.56,73778.0
2016-08-18 11:05:00,96.56,96.71,96.5,96.6,47076.0,96.56,96.71,96.5,96.6,47076.0
2016-08-18 11:10:00,96.6,96.64,96.44,96.62,79899.0,96.6,96.64,96.44,96.62,79899.0
2016-08-18 11:15:00,96.62,96.84,96.51,96.82,92605.0,96.62,96.84,96.51,96.82,92605.0
2016-08-18 11:20:00,96.84,96.99,96.82,96.98,116837.0,96.84,96.99,96.82,96.98,116837.0
2016-08-18 11:25:00,96.99,97.13,96.79,97.02,192305.0,96.99,97.13,96.79,97.02,192305.0
2016-08-18 11:30:00,97.02,97.1,96.92,97.01,63908.0,97.02,97.1,96.92,97.01,63908.0
2016-08-18 11:35:00,97.02,97.18,97.01,97.18,81717.0,97.02,97.18,97.01,97.18,81717.0
2016-08-18 11:40:00,97.18,97.22,97.01,97.07,84017.0,97.18,97.22,97.01,97.07,84017.0
2016-08-18 11:45:00,97.08,97.19,96.96,96.96,65526.0,97.08,97.19,96.96,96.96,65526.0
2016-08-18 11:50:00,96.97,97.15,96.93,97.13,61360.0,96.97,97.15,96.93,97.13,61360.0
2016-08-18 11:55:00,97.15,97.15,97.0,97.06,58426.0,97.15,97.15,97.0,97.06,58426.0
2016-08-18 12:00:00,97.06,97.17,96.97,97.03,64369.0,97.06,97.17,96.97,97.03,64369.0
2016-08-18 12:05:00,97.04,97.18,97.03,97.16,55900.0,97.04,97.18,97.03,97.16,55900.0
2016-08-18 12:10:00,97.15,97.18,97.05,97.1,47362.0,97.15,97.18,97.05,97.1,47362.0
2016-08-18 12:15:00,97.11,97.17,97.07,97.09,30536.0,97.11,97.17,97.07,97.09,30536.0
2016-08-18 12:20:00,97.09,97.09,96.87,96.87,66929.0,97.09,97.09,96.87,96.87,66929.0
2016-08-18 12:25:00,96.86,96.88,96.68,96.84,93757.0,96.86,96.88,96.68,96.84,93757.0
2016-08-18 12:30:00,96.82,96.85,96.67,96.7,39808.0,96.82,96.85,96.67,96.7,39808.0
2016-08-18 12:35:00,96.7,96.7,96.53,96.58,64841.0,96.7,96.7,96.53,96.58,64841.0
2016-08-18 12:40:00,96.58,96.67,96.55,96.65,39731.0,96.58,96.67,96.55,96.65,39731.0
2016-08-18 12:45:00,96.66,96.69,96.5,96.53,68136.0,96.66,96.69,96.5,96.53,68136.0
2016-08-18 12:50:00,96.53,96.58,96.36,96.44,89275.0,96.53,96.58,96.36,96.44,89275.0
2016-08-18 12:55:00,96.45,96.46,96.34,96.37,41079.0,96.45,96.46,96.34,96.37,41079.0
2016-08-18 13:00:00,96.34,96.54,96.34,96.42,58680.0,96.34,96.54,96.34,96.42,58680.0
2016-08-18 13:05:00,96.42,96.48,96.38,96.41,51853.0,96.42,96.48,96.38,96.41,51853.0
2016-08-18 13:10:00,96.42,96.44,96.31,96.37,65829.0,96.42,96.44,96.31,96.37,65829.0
2016-08-18 13:15:00,96.38,96.55,96.38,96.54,54595.0,96.38,96.55,96.38,96.54,54595.0
2016-08-18 13:20:00,96.54,96.64,96.52,96.57,52534.0,96.54,96.64,96.52,96.57,52534.0
2016-08-18 13:25:00,96.56,96.63,96.53,96.55,53100.0,96.56,96.63,96.53,96.55,53100.0
2016-08-18 13:30:00,96.55,96.58,96.45,96.47,45675.0,96.55,96.58,96.45,96.47,45675.0
2016-08-18 13:35:00,96.48,96.64,96.46,96.62,35666.0,96.48,96.64,96.46,96.62,35666.0
2016-08-18 13:40:00,96.61,96.64,96.56,96.59,30281.0,96.61,96.64,96.56,96.59,30281.0
2016-08-18 13:45:00,96.58,96.73,96.58,96.66,53535.0,96.58,96.73,96.58,96.66,53535.0
2016-08-18 13:50:00,96.66,96.68,96.6,96.61,35626.0,96.66,96.68,96.6,96.61,35626.0
2016-08-18 13:55:00,96.62,96.67,96.61,96.66,34317.0,96.62,96.67,96.61,96.66,34317.0
2016-08-18 14:00:00,96.65,96.66,96.5,96.54,60974.0,96.65,96.66,96.5,96.54,60974.0
2016-08-18 14:05:00,96.55,96.56,96.44,96.49,26401.0,96.55,96.56,96.44,96.49,26401.0
2016-08-18 14:10:00,96.49,96.52,96.43,96.51,49180.0,96.49,96.52,96.43,96.51,49180.0
2016-08-18 14:15:00,96.51,96.6,96.5,96.6,50041.0,96.51,96.6,96.5,96.6,50041.0
2016-08-18 14:20:00,96.6,96.61,96.55,96.59,27112.0,96.6,96.61,96.55,96.59,27112.0
2016-08-18 14:25:00,96.58,96.72,96.57,96.69,44697.0,96.58,96.72,96.57,96.69,44697.0
2016-08-18 14:30:00,96.68,96.72,96.6,96.62,41104.0,96.68,96.72,96.6,96.62,41104.0
2016-08-18 14:35:00,96.62,96.66,96.5,96.51,34419.0,96.62,96.66,96.5,96.51,34419.0
2016-08-18 14:40:00,96.5,96.61,96.48,96.6,43500.0,96.5,96.61,96.48,96.6,43500.0
2016-08-18 14:45:00,96.59,96.59,96.45,96.51,28051.0,96.59,96.59,96.45,96.51,28051.0
2016-08-18 14:50:00,96.5,96.53,96.4,96.43,39353.0,96.5,96.53,96.4,96.43,39353.0
2016-08-18 14:55:00,96.42,96.5,96.42,96.45,27781.0,96.42,96.5,96.42,96.45,27781.0
2016-08-18 15:00:00,96.45,96.52,96.43,96.45,19322.0,96.45,96.52,96.43,96.45,19322.0
2016-08-18 15:05:00,96.46,96.55,96.45,96.53,33299.0,96.46,96.55,96.45,96.53,33299.0
2016-08-18 15:10:00,96.53,96.53,96.39,96.41,64333.0,96.53,96.53,96.39,96.41,64333.0
2016-08-18 15:15:00,96.42,96.42,96.27,96.27,29534.0,96.42,96.42,96.27,96.27,29534.0
2016-08-18 15:20:00,96.28,96.35,96.27,96.34,41009.0,96.28,96.35,96.27,96.34,41009.0
2016-08-18 15:25:00,96.34,96.46,96.34,96.42,38361.0,96.34,96.46,96.34,96.42,38361.0
2016-08-18 15:30:00,96.42,96.42,96.2,96.24,50745.0,96.42,96.42,96.2,96.24,50745.0
2016-08-18 15:35:00,96.23,96.27,96.12,96.16,97424.0,96.23,96.27,96.12,96.16,97424.0
2016-08-18 15:40:00,96.16,96.29,96.16,96.2,90171.0,96.16,96.29,96.16,96.2,90171.0
2016-08-18 15:45:00,96.21,96.25,96.17,96.19,63305.0,96.21,96.25,96.17,96.19,63305.0
2016-08-18 15:50:00,96.15,96.19,96.09,96.18,149360.0,96.15,96.19,96.09,96.18,149360.0
2016-08-18 15:55:00,96.17,96.2,96.13,96.15,206223.0,96.17,96.2,96.13,96.15,206223.0
2016-08-19 09:30:00,96.15,96.47,95.95,96.47,308623.0,96.15,96.47,95.95,96.47,308623.0
2016-08-19 09:35:00,96.46,96.78,96.31,96.5,279086.0,96.46,96.78,96.31,96.5,279086.0
2016-08-19 09:40:00,96.46,96.61,96.2,96.42,188608.0,96.46,96.61,96.2,96.42,188608.0
2016-08-19 09:45:00,96.4,96.62,96.33,96.48,127905.0,96.4,96.62,96.33,96.48,127905.0
2016-08-19 09:50:00,96.48,96.68,96.45,96.62,109926.0,96.48,96.68,96.45,96.62,109926.0
2016-08-19 09:55:00,96.65,96.74,96.51,96.57,100751.0,96.65,96.74,96.51,96.57,100751.0
2016-08-19 10:00:00,96.55,96.64,96.3,96.3,102713.0,96.55,96.64,96.3,96.3,102713.0
2016-08-19 10:05:00,96.33,96.47,96.3,96.45,70506.0,96.33,96.47,96.3,96.45,70506.0
2016-08-19 10:10:00,96.47,96.5,96.34,96.41,96180.0,96.47,96.5,96.34,96.41,96180.0
2016-08-19 10:15:00,96.42,96.58,96.3,96.56,50984.0,96.42,96.58,96.3,96.56,50984.0
2016-08-19 10:20:00,96.57,96.69,96.47,96.57,94094.0,96.57,96.69,96.47,96.57,94094.0
2016-08-19 10:25:00,96.57,96.66,96.52,96.62,85051.0,96.57,96.66,96.52,96.62,85051.0
2016-08-19 10:30:00,96.62,96.7,96.54,96.56,100406.0,96.62,96.7,96.54,96.56,100406.0
2016-08-19 10:35:00,96.56,96.56,96.45,96.5,64370.0,96.56,96.56,96.45,96.5,64370.0
2016-08-19 10:40:00,96.47,96.58,96.37,96.55,63010.0,96.47,96.58,96.37,96.55,63010.0
2016-08-19 10:45:00,96.57,96.6,96.48,96.5,43067.0,96.57,96.6,96.48,96.5,43067.0
2016-08-19 10:50:00,96.48,96.5,96.4,96.48,45845.0,96.48,96.5,96.4,96.48,45845.0
2016-08-19 10:55:00,96.48,96.5,96.35,96.47,53543.0,96.48,96.5,96.35,96.47,53543.0
2016-08-19 11:00:00,96.48,96.55,96.41,96.44,49484.0,96.48,96.55,96.41,96.44,49484.0
2016-08-19 11:05:00,96.47,96.57,96.47,96.51,41254.0,96.47,96.57,96.47,96.51,41254.0
2016-08-19 11:10:00,96.52,96.56,96.47,96.52,33389.0,96.52,96.56,96.47,96.52,33389.0
2016-08-19 11:15:00,96.53,96.54,96.39,96.44,73084.0,96.53,96.54,96.39,96.44,73084.0
2016-08-19 11:20:00,96.45,96.48,96.42,96.43,41924.0,96.45,96.48,96.42,96.43,41924.0
2016-08-19 11:25:00,96.43,96.49,96.41,96.45,36770.0,96.43,96.49,96.41,96.45,36770.0
2016-08-19 11:30:00,96.46,96.48,96.21,96.27,116292.0,96.46,96.48,96.21,96.27,116292.0
2016-08-19 11:35:00,96.26,96.29,96.14,96.24,112472.0,96.26,96.29,96.14,96.24,112472.0
2016-08-19 11:40:00,96.24,96.25,96.11,96.18,96664.0,96.24,96.25,96.11,96.18,96664.0
2016-08-19 11:45:00,96.17,96.29,96.15,96.26,59772.0,96.17,96.29,96.15,96.26,59772.0
2016-08-19 11:50:00,96.25,96.3,96.01,96.23,123952.0,96.25,96.3,96.01,96.23,123952.0
2016-08-19 11:55:00,96.23,96.29,96.17,96.25,34244.0,96.23,96.29,96.17,96.25,34244.0
2016-08-19 12:00:00,96.25,96.26,96.17,96.18,29564.0,96.25,96.26,96.17,96.18,29564.0
2016-08-19 12:05:00,96.2,96.22,96.1,96.16,42846.0,96.2,96.22,96.1,96.16,42846.0
2016-08-19 12:10:00,96.15,96.17,96.01,96.02,67891.0,96.15,96.17,96.01,96.02,67891.0
2016-08-19 12:15:00,96.02,96.15,96.0,96.1,79810.0,96.02,96.15,96.0,96.1,79810.0
2016-08-19 12:20:00,96.1,96.11,95.95,95.99,121392.0,96.1,96.11,95.95,95.99,121392.0
2016-08-19 12:25:00,95.98,96.08,95.97,96.06,49164.0,95.98,96.08,95.97,96.06,49164.0
2016-08-19 12:30:00,96.07,96.07,95.96,95.98,58111.0,96.07,96.07,95.96,95.98,58111.0
2016-08-19 12:35:00,95.98,96.03,95.93,96.0,59306.0,95.98,96.03,95.93,96.0,59306.0
2016-08-19 12:40:00,96.0,96.01,95.81,95.84,71854.0,96.0,96.01,95.81,95.84,71854.0
2016-08-19 12:45:00,95.84,95.87,95.73,95.81,67391.0,95.84,95.87,95.73,95.81,67391.0
2016-08-19 12:50:00,95.81,95.82,95.59,95.62,195852.0,95.81,95.82,95.59,95.62,195852.0
2016-08-19 12:55:00,95.61,95.7,95.59,95.61,153607.0,95.61,95.7,95.59,95.61,153607.0
2016-08-19 13:00:00,95.62,95.64,95.56,95.6,93603.0,95.62,95.64,95.56,95.6,93603.0
2016-08-19 13:05:00,95.59,95.73,95.59,95.65,74808.0,95.59,95.73,95.59,95.65,74808.0
2016-08-19 13:10:00,95.66,95.71,95.58,95.61,64933.0,95.66,95.71,95.58,95.61,64933.0
2016-08-19 13:15:00,95.62,95.68,95.59,95.63,35508.0,95.62,95.68,95.59,95.63,35508.0
2016-08-19 13:20:00,95.63,95.65,95.59,95.59,33520.0,95.63,95.65,95.59,95.59,33520.0
2016-08-19 13:25:00,95.6,95.68,95.51,95.68,71210.0,95.6,95.68,95.51,95.68,71210.0
2016-08-19 13:30:00,95.68,95.76,95.67,95.69,88201.0,95.68,95.76,95.67,95.69,88201.0
2016-08-19 13:35:00,95.7,95.73,95.63,95.67,42699.0,95.7,95.73,95.63,95.67,42699.0
2016-08-19 13:40:00,95.67,95.87,95.67,95.87,48083.0,95.67,95.87,95.67,95.87,48083.0
2016-08-19 13:45:00,95.88,95.89,95.78,95.8,52373.0,95.88,95.89,95.78,95.8,52373.0
2016-08-19 13:50:00,95.8,95.81,95.74,95.81,18374.0,95.8,95.81,95.74,95.81,18374.0
2016-08-19 13:55:00,95.81,95.92,95.81,95.89,40841.0,95.81,95.92,95.81,95.89,40841.0
2016-08-19 14:00:00,95.88,95.89,95.82,95.84,23761.0,95.88,95.89,95.82,95.84,23761.0
2016-08-19 14:05:00,95.83,95.89,95.77,95.86,25940.0,95.83,95.89,95.77,95.86,25940.0
2016-08-19 14:10:00,95.85,95.98,95.82,95.93,41182.0,95.85,95.98,95.82,95.93,41182.0
2016-08-19 14:15:00,95.94,96.08,95.94,96.03,62445.0,95.94,96.08,95.94,96.03,62445.0
2016-08-19 14:20:00,96.04,96.19,96.03,96.16,48546.0,96.04,96.19,96.03,96.16,48546.0
2016-08-19 14:25:00,96.16,96.17,96.03,96.1,36586.0,96.16,96.17,96.03,96.1,36586.0
2016-08-19 14:30:00,96.11,96.21,96.06,96.06,63529.0,96.11,96.21,96.06,96.06,63529.0
2016-08-19 14:35:00,96.06,96.16,96.06,96.13,18940.0,96.06,96.16,96.06,96.13,18940.0
2016-08-19 14:40:00,96.13,96.14,96.06,96.11,31128.0,96.13,96.14,96.06,96.11,31128.0
2016-08-19 14:45:00,96.12,96.23,96.12,96.2,62351.0,96.12,96.23,96.12,96.2,62351.0
2016-08-19 14:50:00,96.21,96.26,96.11,96.25,61892.0,96.21,96.26,96.11,96.25,61892.0
2016-08-19 14:55:00,96.26,96.37,96.25,96.33,74044.0,96.26,96.37,96.25,96.33,74044.0
2016-08-19 15:00:00,96.33,96.37,96.26,96.33,39309.0,96.33,96.37,96.26,96.33,39309.0
2016-08-19 15:05:00,96.33,96.34,96.28,96.34,39161.0,96.33,96.34,96.28,96.34,39161.0
2016-08-19 15:10:00,96.35,96.35,96.22,96.26,47829.0,96.35,96.35,96.22,96.26,47829.0
2016-08-19 15:15:00,96.28,96.3,96.22,96.25,25796.0,96.28,96.3,96.22,96.25,25796.0
2016-08-19 15:20:00,96.25,96.3,96.24,96.26,50804.0,96.25,96.3,96.24,96.26,50804.0
2016-08-19 15:25:00,96.25,96.33,96.23,96.3,50899.0,96.25,96.33,96.23,96.3,50899.0
2016-08-19 15:30:00,96.31,96.35,96.26,96.27,41246.0,96.31,96.35,96.26,96.27,41246.0
2016-08-19 15:35:00,96.26,96.27,96.19,96.2,70772.0,96.26,96.27,96.19,96.2,70772.0
2016-08-19 15:40:00,96.2,96.2,96.01,96.05,98670.0,96.2,96.2,96.01,96.05,98670.0
2016-08-19 15:45:00,96.05,96.09,95.98,95.99,148096.0,96.05,96.09,95.98,95.99,148096.0
2016-08-19 15:50:00,95.99,96.04,95.92,95.97,142018.0,95.99,96.04,95.92,95.97,142018.0
2016-08-19 15:55:00,95.96,95.97,95.85,95.87,294292.0,95.96,95.97,95.85,95.87,294292.0
2016-08-22 09:30:00,95.69,95.82,95.34,95.73,141230.0,95.69,95.82,95.34,95.73,141230.0
2016-08-22 09:35:00,95.71,95.8,95.25,95.71,175047.0,95.71,95.8,95.25,95.71,175047.0
2016-08-22 09:40:00,95.73,96.0,95.63,95.75,143559.0,95.73,96.0,95.63,95.75,143559.0
2016-08-22 09:45:00,95.75,95.97,95.69,95.73,89749.0,95.75,95.97,95.69,95.73,89749.0
2016-08-22 09:50:00,95.75,95.93,95.72,95.82,90353.0,95.75,95.93,95.72,95.82,90353.0
2016-08-22 09:55:00,95.81,96.13,95.77,96.08,153039.0,95.81,96.13,95.77,96.08,153039.0
2016-08-22 10:00:00,96.06,96.06,95.7,95.76,101022.0,96.06,96.06,95.7,95.76,101022.0
2016-08-22 10:05:00,95.77,95.82,95.51,95.53,96235.0,95.77,95.82,95.51,95.53,96235.0
2016-08-22 10:10:00,95.52,95.63,95.46,95.55,77040.0,95.52,95.63,95.46,95.55,77040.0
2016-08-22 10:15:00,95.55,95.83,95.54,95.78,79619.0,95.55,95.83,95.54,95.78,79619.0
2016-08-22 10:20:00,95.76,95.96,95.76,95.95,60143.0,95.76,95.96,95.76,95.95,60143.0
2016-08-22 10:25:00,95.95,95.97,95.73,95.77,67036.0,95.95,95.97,95.73,95.77,67036.0
2016-08-22 10:30:00,95.77,95.81,95.65,95.69,46132.0,95.77,95.81,95.65,95.69,46132.0
2016-08-22 10:35:00,95.69,95.7,95.51,95.53,58973.0,95.69,95.7,95.51,95.53,58973.0
2016-08-22 10:40:00,95.54,95.59,95.47,95.49,74280.0,95.54,95.59,95.47,95.49,74280.0
2016-08-22 10:45:00,95.49,95.5,95.35,95.5,87109.0,95.49,95.5,95.35,95.5,87109.0
2016-08-22 10:50:00,95.49,95.63,95.48,95.6,68276.0,95.49,95.63,95.48,95.6,68276.0
2016-08-22 10:55:00,95.59,95.61,95.47,95.51,48176.0,95.59,95.61,95.47,95.51,48176.0
2016-08-22 11:00:00,95.52,95.63,95.51,95.61,65894.0,95.52,95.63,95.51,95.61,65894.0
2016-08-22 11:05:00,95.61,95.72,95.53,95.55,52485.0,95.61,95.72,95.53,95.55,52485.0
2016-08-22 11:10:00,95.56,95.59,95.47,95.53,31136.0,95.56,95.59,95.47,95.53,31136.0
2016-08-22 11:15:00,95.53,95.56,95.27,95.27,85416.0,95.53,95.56,95.27,95.27,85416.0
2016-08-22 11:20:00,95.28,95.35,95.13,95.19,130511.0,95.28,95.35,95.13,95.19,130511.0
2016-08-22 11:25:00,95.18,95.2,95.03,95.06,102891.0,95.18,95.2,95.03,95.06,102891.0
2016-08-22 11:30:00,95.05,95.27,95.04,95.24,79869.0,95.05,95.27,95.04,95.24,79869.0
2016-08-22 11:35:00,95.23,95.24,95.14,95.18,38587.0,95.23,95.24,95.14,95.18,38587.0
2016-08-22 11:40:00,95.18,95.24,95.14,95.15,42754.0,95.18,95.24,95.14,95.15,42754.0
2016-08-22 11:45:00,95.14,95.17,95.08,95.17,68050.0,95.14,95.17,95.08,95.17,68050.0
2016-08-22 11:50:00,95.15,95.35,95.15,95.3,73951.0,95.15,95.35,95.15,95.3,73951.0
2016-08-22 11:55:00,95.31,95.34,95.22,95.22,64658.0,95.31,95.34,95.22,95.22,64658.0
2016-08-22 12:00:00,95.21,95.3,95.18,95.24,34323.0,95.21,95.3,95.18,95.24,34323.0
2016-08-22 12:05:00,95.24,95.28,95.21,95.24,39700.0,95.24,95.28,95.21,95.24,39700.0
2016-08-22 12:10:00,95.24,95.24,95.11,95.17,61090.0,95.24,95.24,95.11,95.17,61090.0
2016-08-22 12:15:00,95.16,95.2,95.1,95.11,29912.0,95.16,95.2,95.1,95.11,29912.0
2016-08-22 12:20:00,95.1,95.32,95.06,95.31,70904.0,95.1,95.32,95.06,95.31,70904.0
2016-08-22 12:25:00,95.32,95.48,95.3,95.31,56749.0,95.32,95.48,95.3,95.31,56749.0
2016-08-22 12:30:00,95.33,95.46,95.33,95.35,43938.0,95.33,95.46,95.33,95.35,43938.0
2016-08-22 12:35:00,95.36,95.45,95.29,95.32,38011.0,95.36,95.45,95.29,95.32,38011.0
2016-08-22 12:40:00,95.33,95.37,95.23,95.25,27369.0,95.33,95.37,95.23,95.25,27369.0
2016-08-22 12:45:00,95.25,95.34,95.24,95.31,29796.0,95.25,95.34,95.24,95.31,29796.0
2016-08-22 12:50:00,95.3,95.33,95.23,95.32,25365.0,95.3,95.33,95.23,95.32,25365.0
2016-08-22 12:55:00,95.32,95.32,95.15,95.15,29576.0,95.32,95.32,95.15,95.15,29576.0
2016-08-22 13:00:00,95.16,95.22,95.15,95.18,21415.0,95.16,95.22,95.15,95.18,21415.0
2016-08-22 13:05:00,95.17,95.28,95.16,95.24,23555.0,95.17,95.28,95.16,95.24,23555.0
2016-08-22 13:10:00,95.23,95.24,95.15,95.21,24350.0,95.23,95.24,95.15,95.21,24350.0
2016-08-22 13:15:00,95.21,95.23,95.13,95.21,46186.0,95.21,95.23,95.13,95.21,46186.0
2016-08-22 13:20:00,95.21,95.3,95.05,95.09,64116.0,95.21,95.3,95.05,95.09,64116.0
2016-08-22 13:25:00,95.08,95.18,94.95,95.13,111639.0,95.08,95.18,94.95,95.13,111639.0
2016-08-22 13:30:00,95.15,95.15,94.99,95.05,58670.0,95.15,95.15,94.99,95.05,58670.0
2016-08-22 13:35:00,95.06,95.15,95.0,95.07,34549.0,95.06,95.15,95.0,95.07,34549.0
2016-08-22 13:40:00,95.05,95.16,95.0,95.09,40868.0,95.05,95.16,95.0,95.09,40868.0
2016-08-22 13:45:00,95.11,95.24,95.11,95.18,48498.0,95.11,95.24,95.11,95.18,48498.0
2016-08-22 13:50:00,95.19,95.23,95.14,95.15,23068.0,95.19,95.23,95.14,95.15,23068.0
2016-08-22 13:55:00,95.16,95.23,95.12,95.15,32261.0,95.16,95.23,95.12,95.15,32261.0
2016-08-22 14:00:00,95.16,95.28,95.16,95.26,34040.0,95.16,95.28,95.16,95.26,34040.0
2016-08-22 14:05:00,95.26,95.26,95.18,95.21,28890.0,95.26,95.26,95.18,95.21,28890.0
2016-08-22 14:10:00,95.2,95.23,95.12,95.17,23734.0,95.2,95.23,95.12,95.17,23734.0
2016-08-22 14:15:00,95.15,95.18,95.1,95.16,21917.0,95.15,95.18,95.1,95.16,21917.0
2016-08-22 14:20:00,95.17,95.21,95.1,95.12,24804.0,95.17,95.21,95.1,95.12,24804.0
2016-08-22 14:25:00,95.1,95.12,95.0,95.0,55410.0,95.1,95.12,95.0,95.0,55410.0
2016-08-22 14:30:00,95.0,95.15,94.95,95.12,93146.0,95.0,95.15,94.95,95.12,93146.0
2016-08-22 14:35:00,95.12,95.22,95.09,95.17,35282.0,95.12,95.22,95.09,95.17,35282.0
2016-08-22 14:40:00,95.18,95.25,95.17,95.25,33470.0,95.18,95.25,95.17,95.25,33470.0
2016-08-22 14:45:00,95.25,95.34,95.22,95.22,73740.0,95.25,95.34,95.22,95.22,73740.0
2016-08-22 14:50:00,95.22,95.29,95.18,95.26,49749.0,95.22,95.29,95.18,95.26,49749.0
2016-08-22 14:55:00,95.26,95.29,95.2,95.2,29291.0,95.26,95.29,95.2,95.2,29291.0
2016-08-22 15:00:00,95.2,95.26,95.19,95.25,50155.0,95.2,95.26,95.19,95.25,50155.0
2016-08-22 15:05:00,95.26,95.28,95.23,95.27,61389.0,95.26,95.28,95.23,95.27,61389.0
2016-08-22 15:10:00,95.27,95.27,95.18,95.2,58062.0,95.27,95.27,95.18,95.2,58062.0
2016-08-22 15:15:00,95.21,95.24,95.18,95.23,36177.0,95.21,95.24,95.18,95.23,36177.0
2016-08-22 15:20:00,95.23,95.24,95.19,95.23,54902.0,95.23,95.24,95.19,95.23,54902.0
2016-08-22 15:25:00,95.23,95.37,95.23,95.31,61735.0,95.23,95.37,95.23,95.31,61735.0
2016-08-22 15:30:00,95.3,95.36,95.27,95.3,63005.0,95.3,95.36,95.27,95.3,63005.0
2016-08-22 15:35:00,95.31,95.38,95.28,95.29,88823.0,95.31,95.38,95.28,95.29,88823.0
2016-08-22 15:40:00,95.29,95.31,95.19,95.28,113117.0,95.29,95.31,95.19,95.28,113117.0
2016-08-22 15:45:00,95.29,95.32,95.27,95.3,68385.0,95.29,95.32,95.27,95.3,68385.0
2016-08-22 15:50:00,95.3,95.32,95.26,95.31,130431.0,95.3,95.32,95.26,95.31,130431.0
2016-08-22 15:55:00,95.31,95.31,95.2,95.25,312183.0,95.31,95.31,95.2,95.25,312183.0
2016-08-23 09:30:00,95.68,95.93,95.48,95.67,135777.0,95.68,95.93,95.48,95.67,135777.0
2016-08-23 09:35:00,95.78,96.2,95.69,96.12,240910.0,95.78,96.2,95.69,96.12,240910.0
2016-08-23 09:40:00,96.14,96.25,95.94,96.15,157025.0,96.14,96.25,95.94,96.15,157025.0
2016-08-23 09:45:00,96.17,96.28,96.0,96.11,136899.0,96.17,96.28,96.0,96.11,136899.0
2016-08-23 09:50:00,96.12,96.27,96.05,96.23,90446.0,96.12,96.27,96.05,96.23,90446.0
2016-08-23 09:55:00,96.24,96.59,96.23,96.51,274807.0,96.24,96.59,96.23,96.51,274807.0
2016-08-23 10:00:00,96.48,96.53,96.32,96.38,98251.0,96.48,96.53,96.32,96.38,98251.0
2016-08-23 10:05:00,96.4,96.5,96.29,96.29,131067.0,96.4,96.5,96.29,96.29,131067.0
2016-08-23 10:10:00,96.28,96.4,96.26,96.33,45921.0,96.28,96.4,96.26,96.33,45921.0
2016-08-23 10:15:00,96.35,96.51,96.33,96.4,99210.0,96.35,96.51,96.33,96.4,99210.0
2016-08-23 10:20:00,96.41,96.44,96.19,96.27,55432.0,96.41,96.44,96.19,96.27,55432.0
2016-08-23 10:25:00,96.25,96.26,96.14,96.19,36658.0,96.25,96.26,96.14,96.19,36658.0
2016-08-23 10:30:00,96.18,96.27,96.15,96.19,46739.0,96.18,96.27,96.15,96.19,46739.0
2016-08-23 10:35:00,96.21,96.32,96.19,96.29,51738.0,96.21,96.32,96.19,96.29,51738.0
2016-08-23 10:40:00,96.23,96.35,96.12,96.16,50718.0,96.23,96.35,96.12,96.16,50718.0
2016-08-23 10:45:00,96.18,96.3,96.13,96.15,72320.0,96.18,96.3,96.13,96.15,72320.0
2016-08-23 10:50:00,96.15,96.28,96.15,96.26,37952.0,96.15,96.28,96.15,96.26,37952.0
2016-08-23 10:55:00,96.26,96.29,96.2,96.28,38800.0,96.26,96.29,96.2,96.28,38800.0
2016-08-23 11:00:00,96.29,96.32,96.14,96.14,37763.0,96.29,96.32,96.14,96.14,37763.0
2016-08-23 11:05:00,96.14,96.16,95.91,95.96,104450.0,96.14,96.16,95.91,95.96,104450.0
2016-08-23 11:10:00,95.95,96.0,95.87,95.94,51804.0,95.95,96.0,95.87,95.94,51804.0
2016-08-23 11:15:00,95.95,96.05,95.91,95.99,80876.0,95.95,96.05,95.91,95.99,80876.0
2016-08-23 11:20:00,96.0,96.01,95.9,95.94,43176.0,96.0,96.01,95.9,95.94,43176.0
2016-08-23 11:25:00,95.93,96.07,95.9,96.02,36798.0,95.93,96.07,95.9,96.02,36798.0
2016-08-23 11:30:00,96.02,96.08,95.99,96.01,44075.0,96.02,96.08,95.99,96.01,44075.0
2016-08-23 11:35:00,96.02,96.06,95.94,95.97,38851.0,96.02,96.06,95.94,95.97,38851.0
2016-08-23 11:40:00,95.99,96.06,95.97,95.98,20319.0,95.99,96.06,95.97,95.98,20319.0
2016-08-23 11:45:00,96.01,96.06,95.97,96.02,24729.0,96.01,96.06,95.97,96.02,24729.0
2016-08-23 11:50:00,96.03,96.12,96.01,96.11,48755.0,96.03,96.12,96.01,96.11,48755.0
2016-08-23 11:55:00,96.12,96.15,96.06,96.12,28439.0,96.12,96.15,96.06,96.12,28439.0
2016-08-23 12:00:00,96.12,96.16,96.05,96.08,44531.0,96.12,96.16,96.05,96.08,44531.0
2016-08-23 12:05:00,96.07,96.12,95.96,95.96,35843.0,96.07,96.12,95.96,95.96,35843.0
2016-08-23 12:10:00,95.97,96.15,95.96,96.12,24474.0,95.97,96.15,95.96,96.12,24474.0
2016-08-23 12:15:00,96.13,96.21,96.1,96.15,44203.0,96.13,96.21,96.1,96.15,44203.0
2016-08-23 12:20:00,96.18,96.22,96.14,96.2,11420.0,96.18,96.22,96.14,96.2,11420.0
2016-08-23 12:25:00,96.2,96.21,96.03,96.03,34863.0,96.2,96.21,96.03,96.03,34863.0
2016-08-23 12:30:00,96.03,96.18,96.03,96.18,20409.0,96.03,96.18,96.03,96.18,20409.0
2016-08-23 12:35:00,96.17,96.28,96.13,96.18,48466.0,96.17,96.28,96.13,96.18,48466.0
2016-08-23 12:40:00,96.17,96.2,96.13,96.18,15616.0,96.17,96.2,96.13,96.18,15616.0
2016-08-23 12:45:00,96.17,96.22,96.16,96.21,51698.0,96.17,96.22,96.16,96.21,51698.0
2016-08-23 12:50:00,96.23,96.3,96.09,96.09,61079.0,96.23,96.3,96.09,96.09,61079.0
2016-08-23 12:55:00,96.12,96.19,96.08,96.14,24221.0,96.12,96.19,96.08,96.14,24221.0
2016-08-23 13:00:00,96.11,96.21,96.08,96.17,17915.0,96.11,96.21,96.08,96.17,17915.0
2016-08-23 13:05:00,96.17,96.24,96.15,96.22,21764.0,96.17,96.24,96.15,96.22,21764.0
2016-08-23 13:10:00,96.24,96.29,96.17,96.29,50515.0,96.24,96.29,96.17,96.29,50515.0
2016-08-23 13:15:00,96.29,96.31,96.23,96.28,27100.0,96.29,96.31,96.23,96.28,27100.0
2016-08-23 13:20:00,96.25,96.34,96.24,96.29,39249.0,96.25,96.34,96.24,96.29,39249.0
2016-08-23 13:25:00,96.31,96.33,96.27,96.32,18247.0,96.31,96.33,96.27,96.32,18247.0
2016-08-23 13:30:00,96.32,96.32,96.21,96.26,23925.0,96.32,96.32,96.21,96.26,23925.0
2016-08-23 13:35:00,96.25,96.3,96.24,96.28,13139.0,96.25,96.3,96.24,96.28,13139.0
2016-08-23 13:40:00,96.27,96.33,96.25,96.28,17960.0,96.27,96.33,96.25,96.28,17960.0
2016-08-23 13:45:00,96.27,96.33,96.25,96.31,19534.0,96.27,96.33,96.25,96.31,19534.0
2016-08-23 13:50:00,96.31,96.33,96.26,96.32,26305.0,96.31,96.33,96.26,96.32,26305.0
2016-08-23 13:55:00,96.31,96.35,96.28,96.32,40804.0,96.31,96.35,96.28,96.32,40804.0
2016-08-23 14:00:00,96.33,96.37,96.29,96.32,60390.0,96.33,96.37,96.29,96.32,60390.0
2016-08-23 14:05:00,96.32,96.33,96.23,96.27,27514.0,96.32,96.33,96.23,96.27,27514.0
2016-08-23 14:10:00,96.25,96.35,96.24,96.34,17217.0,96.25,96.35,96.24,96.34,17217.0
2016-08-23 14:15:00,96.34,96.38,96.31,96.37,24140.0,96.34,96.38,96.31,96.37,24140.0
2016-08-23 14:20:00,96.36,96.44,96.35,96.42,46128.0,96.36,96.44,96.35,96.42,46128.0
2016-08-23 14:25:00,96.42,96.54,96.41,96.49,143883.0,96.42,96.54,96.41,96.49,143883.0
2016-08-23 14:30:00,96.49,96.49,96.4,96.45,128043.0,96.49,96.49,96.4,96.45,128043.0
2016-08-23 14:35:00,96.45,96.46,96.41,96.44,29107.0,96.45,96.46,96.41,96.44,29107.0
2016-08-23 14:40:00,96.44,96.45,96.34,96.35,53871.0,96.44,96.45,96.34,96.35,53871.0
2016-08-23 14:45:00,96.37,96.38,96.32,96.37,19783.0,96.37,96.38,96.32,96.37,19783.0
2016-08-23 14:50:00,96.37,96.42,96.33,96.37,38006.0,96.37,96.42,96.33,96.37,38006.0
2016-08-23 14:55:00,96.37,96.38,96.24,96.3,47140.0,96.37,96.38,96.24,96.3,47140.0
2016-08-23 15:00:00,96.29,96.3,96.23,96.26,16519.0,96.29,96.3,96.23,96.26,16519.0
2016-08-23 15:05:00,96.26,96.27,96.22,96.22,25783.0,96.26,96.27,96.22,96.22,25783.0
2016-08-23 15:10:00,96.23,96.27,96.2,96.23,57061.0,96.23,96.27,96.2,96.23,57061.0
2016-08-23 15:15:00,96.24,96.27,96.22,96.24,24602.0,96.24,96.27,96.22,96.24,24602.0
2016-08-23 15:20:00,96.24,96.25,96.15,96.21,62494.0,96.24,96.25,96.15,96.21,62494.0
2016-08-23 15:25:00,96.19,96.2,96.07,96.17,45480.0,96.19,96.2,96.07,96.17,45480.0
2016-08-23 15:30:00,96.16,96.16,96.09,96.14,32872.0,96.16,96.16,96.09,96.14,32872.0
2016-08-23 15:35:00,96.15,96.16,96.11,96.12,51601.0,96.15,96.16,96.11,96.12,51601.0
2016-08-23 15:40:00,96.13,96.13,95.97,95.98,154220.0,96.13,96.13,95.97,95.98,154220.0
2016-08-23 15:45:00,95.98,96.0,95.93,95.93,82012.0,95.98,96.0,95.93,95.93,82012.0
2016-08-23 15:50:00,95.95,96.02,95.93,95.98,90828.0,95.95,96.02,95.93,95.98,90828.0
2016-08-23 15:55:00,95.98,96.04,95.93,95.94,197943.0,95.98,96.04,95.93,95.94,197943.0
2016-08-24 09:30:00,96.13,96.2,95.55,95.78,151327.0,96.13,96.2,95.55,95.78,151327.0
2016-08-24 09:35:00,95.78,96.36,95.78,96.08,126040.0,95.78,96.36,95.78,96.08,126040.0
2016-08-24 09:40:00,96.02,96.15,95.67,95.75,124375.0,96.02,96.15,95.67,95.75,124375.0
2016-08-24 09:45:00,95.79,95.84,95.46,95.48,158499.0,95.79,95.84,95.46,95.48,158499.0
2016-08-24 09:50:00,95.46,95.53,95.35,95.46,196104.0,95.46,95.53,95.35,95.46,196104.0
2016-08-24 09:55:00,95.47,95.6,95.43,95.56,78533.0,95.47,95.6,95.43,95.56,78533.0
2016-08-24 10:00:00,95.56,95.65,95.48,95.57,76309.0,95.56,95.65,95.48,95.57,76309.0
2016-08-24 10:05:00,95.57,95.67,95.51,95.52,51176.0,95.57,95.67,95.51,95.52,51176.0
2016-08-24 10:10:00,95.52,95.53,95.41,95.49,69098.0,95.52,95.53,95.41,95.49,69098.0
2016-08-24 10:15:00,95.49,95.51,95.25,95.35,122463.0,95.49,95.51,95.25,95.35,122463.0
2016-08-24 10:20:00,95.32,95.35,95.18,95.21,78715.0,95.32,95.35,95.18,95.21,78715.0
2016-08-24 10:25:00,95.23,95.35,95.14,95.26,91177.0,95.23,95.35,95.14,95.26,91177.0
2016-08-24 10:30:00,95.24,95.43,95.17,95.35,72587.0,95.24,95.43,95.17,95.35,72587.0
2016-08-24 10:35:00,95.34,95.46,95.34,95.38,43519.0,95.34,95.46,95.34,95.38,43519.0
2016-08-24 10:40:00,95.38,95.53,95.34,95.5,135424.0,95.38,95.53,95.34,95.5,135424.0
2016-08-24 10:45:00,95.49,95.5,95.32,95.4,45278.0,95.49,95.5,95.32,95.4,45278.0
2016-08-24 10:50:00,95.38,95.43,95.32,95.43,26137.0,95.38,95.43,95.32,95.43,26137.0
2016-08-24 10:55:00,95.41,95.5,95.38,95.47,67421.0,95.41,95.5,95.38,95.47,67421.0
2016-08-24 11:00:00,95.46,95.5,95.44,95.45,43113.0,95.46,95.5,95.44,95.45,43113.0
2016-08-24 11:05:00,95.45,95.46,95.42,95.45,44268.0,95.45,95.46,95.42,95.45,44268.0
2016-08-24 11:10:00,95.45,95.45,95.3,95.37,85908.0,95.45,95.45,95.3,95.37,85908.0
2016-08-24 11:15:00,95.36,95.5,95.33,95.46,64446.0,95.36,95.5,95.33,95.46,64446.0
2016-08-24 11:20:00,95.45,95.49,95.41,95.45,54536.0,95.45,95.49,95.41,95.45,54536.0
2016-08-24 11:25:00,95.45,95.57,95.42,95.52,44783.0,95.45,95.57,95.42,95.52,44783.0
2016-08-24 11:30:00,95.53,95.59,95.47,95.55,41963.0,95.53,95.59,95.47,95.55,41963.0
2016-08-24 11:35:00,95.55,95.56,95.47,95.51,39000.0,95.55,95.56,95.47,95.51,39000.0
2016-08-24 11:40:00,95.51,95.54,95.47,95.52,55225.0,95.51,95.54,95.47,95.52,55225.0
2016-08-24 11:45:00,95.5,95.53,95.45,95.48,75719.0,95.5,95.53,95.45,95.48,75719.0
2016-08-24 11:50:00,95.48,95.55,95.47,95.53,49049.0,95.48,95.55,95.47,95.53,49049.0
2016-08-24 11:55:00,95.52,95.55,95.48,95.49,39121.0,95.52,95.55,95.48,95.49,39121.0
2016-08-24 12:00:00,95.5,95.5,95.45,95.48,32853.0,95.5,95.5,95.45,95.48,32853.0
2016-08-24 12:05:00,95.47,95.64,95.46,95.59,55449.0,95.47,95.64,95.46,95.59,55449.0
2016-08-24 12:10:00,95.57,95.6,95.56,95.59,45404.0,95.57,95.6,95.56,95.59,45404.0
2016-08-24 12:15:00,95.6,95.64,95.55,95.59,57389.0,95.6,95.64,95.55,95.59,57389.0
2016-08-24 12:20:00,95.57,95.7,95.57,95.68,63836.0,95.57,95.7,95.57,95.68,63836.0
2016-08-24 12:25:00,95.68,95.7,95.6,95.61,46537.0,95.68,95.7,95.6,95.61,46537.0
2016-08-24 12:30:00,95.62,95.67,95.61,95.65,31904.0,95.62,95.67,95.61,95.65,31904.0
2016-08-24 12:35:00,95.65,95.65,95.62,95.64,22464.0,95.65,95.65,95.62,95.64,22464.0
2016-08-24 12:40:00,95.64,95.85,95.64,95.81,127860.0,95.64,95.85,95.64,95.81,127860.0
2016-08-24 12:45:00,95.79,95.81,95.74,95.74,30288.0,95.79,95.81,95.74,95.74,30288.0
2016-08-24 12:50:00,95.75,95.81,95.72,95.81,49575.0,95.75,95.81,95.72,95.81,49575.0
2016-08-24 12:55:00,95.79,95.81,95.77,95.8,18831.0,95.79,95.81,95.77,95.8,18831.0
2016-08-24 13:00:00,95.79,95.83,95.74,95.8,35964.0,95.79,95.83,95.74,95.8,35964.0
2016-08-24 13:05:00,95.81,95.92,95.81,95.86,50991.0,95.81,95.92,95.81,95.86,50991.0
2016-08-24 13:10:00,95.88,95.92,95.86,95.91,24984.0,95.88,95.92,95.86,95.91,24984.0
2016-08-24 13:15:00,95.92,95.92,95.84,95.88,30327.0,95.92,95.92,95.84,95.88,30327.0
2016-08-24 13:20:00,95.88,95.94,95.86,95.86,39474.0,95.88,95.94,95.86,95.86,39474.0
2016-08-24 13:25:00,95.86,95.86,95.82,95.83,31063.0,95.86,95.86,95.82,95.83,31063.0
2016-08-24 13:30:00,95.82,95.87,95.73,95.78,47034.0,95.82,95.87,95.73,95.78,47034.0
2016-08-24 13:35:00,95.77,95.84,95.73,95.82,30980.0,95.77,95.84,95.73,95.82,30980.0
2016-08-24 13:40:00,95.82,96.0,95.82,95.95,87632.0,95.82,96.0,95.82,95.95,87632.0
2016-08-24 13:45:00,95.94,96.0,95.84,95.88,85893.0,95.94,96.0,95.84,95.88,85893.0
2016-08-24 13:50:00,95.87,95.93,95.81,95.93,33720.0,95.87,95.93,95.81,95.93,33720.0
2016-08-24 13:55:00,95.91,95.98,95.9,95.9,37094.0,95.91,95.98,95.9,95.9,37094.0
2016-08-24 14:00:00,95.9,95.92,95.73,95.76,69383.0,95.9,95.92,95.73,95.76,69383.0
2016-08-24 14:05:00,95.77,95.78,95.66,95.76,74748.0,95.77,95.78,95.66,95.76,74748.0
2016-08-24 14:10:00,95.77,95.77,95.54,95.56,42338.0,95.77,95.77,95.54,95.56,42338.0
2016-08-24 14:15:00,95.56,95.57,95.41,95.54,43399.0,95.56,95.57,95.41,95.54,43399.0
2016-08-24 14:20:00,95.54,95.59,95.41,95.56,104425.0,95.54,95.59,95.41,95.56,104425.0
2016-08-24 14:25:00,95.54,95.58,95.34,95.45,76297.0,95.54,95.58,95.34,95.45,76297.0
2016-08-24 14:30:00,95.43,95.48,95.35,95.46,58787.0,95.43,95.48,95.35,95.46,58787.0
2016-08-24 14:35:00,95.48,95.52,95.4,95.5,46959.0,95.48,95.52,95.4,95.5,46959.0
2016-08-24 14:40:00,95.5,95.56,95.41,95.54,33959.0,95.5,95.56,95.41,95.54,33959.0
2016-08-24 14:45:00,95.53,95.55,95.47,95.52,24128.0,95.53,95.55,95.47,95.52,24128.0
2016-08-24 14:50:00,95.52,95.67,95.49,95.64,35979.0,95.52,95.67,95.49,95.64,35979.0
2016-08-24 14:55:00,95.63,95.66,95.59,95.64,38007.0,95.63,95.66,95.59,95.64,38007.0
2016-08-24 15:00:00,95.63,95.63,95.54,95.61,38614.0,95.63,95.63,95.54,95.61,38614.0
2016-08-24 15:05:00,95.61,95.61,95.36,95.37,69423.0,95.61,95.61,95.36,95.37,69423.0
2016-08-24 15:10:00,95.38,95.47,95.37,95.41,63938.0,95.38,95.47,95.37,95.41,63938.0
2016-08-24 15:15:00,95.42,95.44,95.29,95.31,46055.0,95.42,95.44,95.29,95.31,46055.0
2016-08-24 15:20:00,95.3,95.31,95.15,95.19,90315.0,95.3,95.31,95.15,95.19,90315.0
2016-08-24 15:25:00,95.2,95.25,95.2,95.21,28233.0,95.2,95.25,95.2,95.21,28233.0
2016-08-24 15:30:00,95.2,95.25,95.18,95.21,91554.0,95.2,95.25,95.18,95.21,91554.0
2016-08-24 15:35:00,95.23,95.24,95.04,95.05,170214.0,95.23,95.24,95.04,95.05,170214.0
2016-08-24 15:40:00,95.04,95.06,94.95,95.01,102686.0,95.04,95.06,94.95,95.01,102686.0
2016-08-24 15:45:00,95.0,95.01,94.91,94.96,90779.0,95.0,95.01,94.91,94.96,90779.0
2016-08-24 15:50:00,94.95,95.1,94.92,95.09,161018.0,94.95,95.1,94.92,95.09,161018.0
2016-08-24 15:55:00,95.08,95.21,95.06,95.17,257191.0,95.08,95.21,95.06,95.17,257191.0
2016-08-25 09:30:00,96.37,97.02,96.04,96.73,584655.0,96.37,97.02,96.04,96.73,584655.0
2016-08-25 09:35:00,96.73,96.93,96.41,96.84,506062.0,96.73,96.93,96.41,96.84,506062.0
2016-08-25 09:40:00,96.84,97.3,96.82,97.19,536856.0,96.84,97.3,96.82,97.19,536856.0
2016-08-25 09:45:00,97.19,97.4,96.97,97.35,318314.0,97.19,97.4,96.97,97.35,318314.0
2016-08-25 09:50:00,97.33,97.39,96.86,97.02,305451.0,97.33,97.39,96.86,97.02,305451.0
2016-08-25 09:55:00,97.03,97.15,96.9,97.01,270853.0,97.03,97.15,96.9,97.01,270853.0
2016-08-25 10:00:00,97.01,97.13,96.91,97.03,181323.0,97.01,97.13,96.91,97.03,181323.0
2016-08-25 10:05:00,97.03,97.06,96.97,97.04,128191.0,97.03,97.06,96.97,97.04,128191.0
2016-08-25 10:10:00,97.05,97.2,96.94,97.07,228633.0,97.05,97.2,96.94,97.07,228633.0
2016-08-25 10:15:00,97.08,97.25,97.02,97.24,160016.0,97.08,97.25,97.02,97.24,160016.0
2016-08-25 10:20:00,97.25,97.4,97.15,97.22,203684.0,97.25,97.4,97.15,97.22,203684.0
2016-08-25 10:25:00,97.21,97.32,97.17,97.25,131685.0,97.21,97.32,97.17,97.25,131685.0
2016-08-25 10:30:00,97.24,97.39,97.2,97.25,108042.0,97.24,97.39,97.2,97.25,108042.0
2016-08-25 10:35:00,97.25,97.35,97.15,97.17,106194.0,97.25,97.35,97.15,97.17,106194.0
2016-08-25 10:40:00,97.17,97.25,97.09,97.25,115419.0,97.17,97.25,97.09,97.25,115419.0
2016-08-25 10:45:00,97.24,97.29,97.17,97.29,84607.0,97.24,97.29,97.17,97.29,84607.0
2016-08-25 10:50:00,97.3,97.36,97.07,97.19,112666.0,97.3,97.36,97.07,97.19,112666.0
2016-08-25 10:55:00,97.2,97.45,97.2,97.45,142782.0,97.2,97.45,97.2,97.45,142782.0
2016-08-25 11:00:00,97.44,97.49,97.35,97.44,147214.0,97.44,97.49,97.35,97.44,147214.0
2016-08-25 11:05:00,97.42,97.79,97.4,97.79,288364.0,97.42,97.79,97.4,97.79,288364.0
2016-08-25 11:10:00,97.79,97.9,97.64,97.85,300218.0,97.79,97.9,97.64,97.85,300218.0
2016-08-25 11:15:00,97.84,98.07,97.82,97.96,299555.0,97.84,98.07,97.82,97.96,299555.0
2016-08-25 11:20:00,97.95,98.12,97.94,98.06,179374.0,97.95,98.12,97.94,98.06,179374.0
2016-08-25 11:25:00,98.06,98.15,98.0,98.13,137187.0,98.06,98.15,98.0,98.13,137187.0
2016-08-25 11:30:00,98.1,98.19,98.02,98.07,126783.0,98.1,98.19,98.02,98.07,126783.0
2016-08-25 11:35:00,98.08,98.17,97.97,98.14,159027.0,98.08,98.17,97.97,98.14,159027.0
2016-08-25 11:40:00,98.13,98.2,98.07,98.17,92971.0,98.13,98.2,98.07,98.17,92971.0
2016-08-25 11:45:00,98.19,98.25,98.03,98.13,92271.0,98.19,98.25,98.03,98.13,92271.0
2016-08-25 11:50:00,98.13,98.18,98.08,98.09,62763.0,98.13,98.18,98.08,98.09,62763.0
2016-08-25 11:55:00,98.09,98.12,97.84,97.9,139816.0,98.09,98.12,97.84,97.9,139816.0
2016-08-25 12:00:00,97.9,97.95,97.73,97.84,123062.0,97.9,97.95,97.73,97.84,123062.0
2016-08-25 12:05:00,97.83,97.98,97.82,97.91,54713.0,97.83,97.98,97.82,97.91,54713.0
2016-08-25 12:10:00,97.89,97.94,97.7,97.79,81584.0,97.89,97.94,97.7,97.79,81584.0
2016-08-25 12:15:00,97.79,97.96,97.73,97.9,57504.0,97.79,97.96,97.73,97.9,57504.0
2016-08-25 12:20:00,97.89,97.93,97.81,97.91,80747.0,97.89,97.93,97.81,97.91,80747.0
2016-08-25 12:25:00,97.9,97.95,97.76,97.92,78304.0,97.9,97.95,97.76,97.92,78304.0
2016-08-25 12:30:00,97.93,98.0,97.86,97.94,116729.0,97.93,98.0,97.86,97.94,116729.0
2016-08-25 12:35:00,97.94,98.0,97.87,97.95,63282.0,97.94,98.0,97.87,97.95,63282.0
2016-08-25 12:40:00,97.94,97.94,97.76,97.78,59908.0,97.94,97.94,97.76,97.78,59908.0
2016-08-25 12:45:00,97.77,97.95,97.77,97.89,40292.0,97.77,97.95,97.77,97.89,40292.0
2016-08-25 12:50:00,97.87,97.87,97.72,97.78,46516.0,97.87,97.87,97.72,97.78,46516.0
2016-08-25 12:55:00,97.78,97.8,97.72,97.8,34163.0,97.78,97.8,97.72,97.8,34163.0
2016-08-25 13:00:00,97.8,97.87,97.66,97.67,43973.0,97.8,97.87,97.66,97.67,43973.0
2016-08-25 13:05:00,97.67,97.73,97.55,97.55,88684.0,97.67,97.73,97.55,97.55,88684.0
2016-08-25 13:10:00,97.55,97.57,97.44,97.45,89187.0,97.55,97.57,97.44,97.45,89187.0
2016-08-25 13:15:00,97.45,97.57,97.44,97.47,84819.0,97.45,97.57,97.44,97.47,84819.0
2016-08-25 13:20:00,97.46,97.63,97.45,97.62,50166.0,97.46,97.63,97.45,97.62,50166.0
2016-08-25 13:25:00,97.62,97.92,97.62,97.91,106629.0,97.62,97.92,97.62,97.91,106629.0
2016-08-25 13:30:00,97.91,98.06,97.91,97.94,120791.0,97.91,98.06,97.91,97.94,120791.0
2016-08-25 13:35:00,97.97,97.98,97.64,97.72,92421.0,97.97,97.98,97.64,97.72,92421.0
2016-08-25 13:40:00,97.72,97.79,97.57,97.7,72779.0,97.72,97.79,97.57,97.7,72779.0
2016-08-25 13:45:00,97.7,97.78,97.64,97.65,35293.0,97.7,97.78,97.64,97.65,35293.0
2016-08-25 13:50:00,97.65,97.79,97.65,97.73,41312.0,97.65,97.79,97.65,97.73,41312.0
2016-08-25 13:55:00,97.73,97.73,97.61,97.64,47928.0,97.73,97.73,97.61,97.64,47928.0
2016-08-25 14:00:00,97.64,97.7,97.58,97.61,36813.0,97.64,97.7,97.58,97.61,36813.0
2016-08-25 14:05:00,97.61,97.69,97.5,97.54,57679.0,97.61,97.69,97.5,97.54,57679.0
2016-08-25 14:10:00,97.54,97.56,97.47,97.52,79200.0,97.54,97.56,97.47,97.52,79200.0
2016-08-25 14:15:00,97.53,97.61,97.45,97.48,63737.0,97.53,97.61,97.45,97.48,63737.0
2016-08-25 14:20:00,97.48,97.54,97.4,97.45,46947.0,97.48,97.54,97.4,97.45,46947.0
2016-08-25 14:25:00,97.45,97.47,97.33,97.45,45411.0,97.45,97.47,97.33,97.45,45411.0
2016-08-25 14:30:00,97.45,97.59,97.44,97.54,38466.0,97.45,97.59,97.44,97.54,38466.0
2016-08-25 14:35:00,97.53,97.56,97.45,97.47,27630.0,97.53,97.56,97.45,97.47,27630.0
2016-08-25 14:40:00,97.48,97.68,97.46,97.68,56049.0,97.48,97.68,97.46,97.68,56049.0
2016-08-25 14:45:00,97.68,97.73,97.53,97.55,106363.0,97.68,97.73,97.53,97.55,106363.0
2016-08-25 14:50:00,97.54,97.57,97.41,97.42,40825.0,97.54,97.57,97.41,97.42,40825.0
2016-08-25 14:55:00,97.4,97.42,97.26,97.38,69794.0,97.4,97.42,97.26,97.38,69794.0
2016-08-25 15:00:00,97.38,97.41,97.27,97.29,54162.0,97.38,97.41,97.27,97.29,54162.0
2016-08-25 15:05:00,97.29,97.48,97.22,97.46,58263.0,97.29,97.48,97.22,97.46,58263.0
2016-08-25 15:10:00,97.46,97.47,97.29,97.32,40821.0,97.46,97.47,97.29,97.32,40821.0
2016-08-25 15:15:00,97.33,97.37,97.26,97.37,42645.0,97.33,97.37,97.26,97.37,42645.0
2016-08-25 15:20:00,97.38,97.42,97.32,97.41,27015.0,97.38,97.42,97.32,97.41,27015.0
2016-08-25 15:25:00,97.41,97.47,97.33,97.38,74403.0,97.41,97.47,97.33,97.38,74403.0
2016-08-25 15:30:00,97.39,97.45,97.33,97.43,42435.0,97.39,97.45,97.33,97.43,42435.0
2016-08-25 15:35:00,97.45,97.48,97.4,97.45,53008.0,97.45,97.48,97.4,97.45,53008.0
2016-08-25 15:40:00,97.45,97.46,97.3,97.33,89872.0,97.45,97.46,97.3,97.33,89872.0
2016-08-25 15:45:00,97.31,97.4,97.26,97.33,101584.0,97.31,97.4,97.26,97.33,101584.0
2016-08-25 15:50:00,97.32,97.33,97.2,97.24,171021.0,97.32,97.33,97.2,97.24,171021.0
2016-08-25 15:55:00,97.24,97.34,97.17,97.31,216153.0,97.24,97.34,97.17,97.31,216153.0
2016-08-26 09:30:00,97.32,97.78,96.67,96.87,268617.0,97.32,97.78,96.67,96.87,268617.0
2016-08-26 09:35:00,96.95,97.35,96.9,97.2,192526.0,96.95,97.35,96.9,97.2,192526.0
2016-08-26 09:40:00,97.21,97.21,96.72,96.76,130082.0,97.21,97.21,96.72,96.76,130082.0
2016-08-26 09:45:00,96.77,97.15,96.77,96.9,99311.0,96.77,97.15,96.77,96.9,99311.0
2016-08-26 09:50:00,96.9,97.14,96.89,96.99,127926.0,96.9,97.14,96.89,96.99,127926.0
2016-08-26 09:55:00,96.99,97.05,96.85,96.96,150189.0,96.99,97.05,96.85,96.96,150189.0
2016-08-26 10:00:00,96.93,97.42,96.8,97.28,233198.0,96.93,97.42,96.8,97.28,233198.0
2016-08-26 10:05:00,97.28,97.45,97.19,97.35,95033.0,97.28,97.45,97.19,97.35,95033.0
2016-08-26 10:10:00,97.37,97.42,97.18,97.31,74216.0,97.37,97.42,97.18,97.31,74216.0
2016-08-26 10:15:00,97.35,97.95,97.32,97.78,200362.0,97.35,97.95,97.32,97.78,200362.0
2016-08-26 10:20:00,97.78,97.82,97.56,97.75,111982.0,97.78,97.82,97.56,97.75,111982.0
2016-08-26 10:25:00,97.74,97.82,97.52,97.64,62480.0,97.74,97.82,97.52,97.64,62480.0
2016-08-26 10:30:00,97.66,97.75,97.53,97.73,76086.0,97.66,97.75,97.53,97.73,76086.0
2016-08-26 10:35:00,97.7,97.75,97.61,97.72,81704.0,97.7,97.75,97.61,97.72,81704.0
2016-08-26 10:40:00,97.72,97.73,97.51,97.54,58182.0,97.72,97.73,97.51,97.54,58182.0
2016-08-26 10:45:00,97.55,97.62,97.41,97.49,33792.0,97.55,97.62,97.41,97.49,33792.0
2016-08-26 10:50:00,97.5,97.5,97.35,97.5,58342.0,97.5,97.5,97.35,97.5,58342.0
2016-08-26 10:55:00,97.48,97.66,97.45,97.49,63748.0,97.48,97.66,97.45,97.49,63748.0
2016-08-26 11:00:00,97.52,97.54,97.11,97.11,110938.0,97.52,97.54,97.11,97.11,110938.0
2016-08-26 11:05:00,97.11,97.24,97.09,97.23,56588.0,97.11,97.24,97.09,97.23,56588.0
2016-08-26 11:10:00,97.2,97.22,97.06,97.21,44860.0,97.2,97.22,97.06,97.21,44860.0
2016-08-26 11:15:00,97.2,97.35,97.18,97.33,48568.0,97.2,97.35,97.18,97.33,48568.0
2016-08-26 11:20:00,97.32,97.41,97.32,97.35,45338.0,97.32,97.41,97.32,97.35,45338.0
2016-08-26 11:25:00,97.36,97.51,97.36,97.44,37167.0,97.36,97.51,97.36,97.44,37167.0
2016-08-26 11:30:00,97.46,97.48,97.37,97.42,33779.0,97.46,97.48,97.37,97.42,33779.0
2016-08-26 11:35:00,97.41,97.49,97.3,97.36,31918.0,97.41,97.49,97.3,97.36,31918.0
2016-08-26 11:40:00,97.38,97.39,97.11,97.24,70498.0,97.38,97.39,97.11,97.24,70498.0
2016-08-26 11:45:00,97.25,97.28,97.16,97.27,25110.0,97.25,97.28,97.16,97.27,25110.0
2016-08-26 11:50:00,97.28,97.28,96.89,97.06,96759.0,97.28,97.28,96.89,97.06,96759.0
2016-08-26 11:55:00,97.05,97.13,96.95,97.12,44180.0,97.05,97.13,96.95,97.12,44180.0
2016-08-26 12:00:00,97.12,97.12,96.85,96.91,48630.0,97.12,97.12,96.85,96.91,48630.0
2016-08-26 12:05:00,96.88,96.89,96.6,96.77,125495.0,96.88,96.89,96.6,96.77,125495.0
2016-08-26 12:10:00,96.77,96.84,96.57,96.81,80137.0,96.77,96.84,96.57,96.81,80137.0
2016-08-26 12:15:00,96.8,96.87,96.69,96.76,46276.0,96.8,96.87,96.69,96.76,46276.0
2016-08-26 12:20:00,96.74,96.88,96.73,96.84,38155.0,96.74,96.88,96.73,96.84,38155.0
2016-08-26 12:25:00,96.83,97.14,96.75,97.13,163923.0,96.83,97.14,96.75,97.13,163923.0
2016-08-26 12:30:00,97.11,97.14,96.91,97.01,150372.0,97.11,97.14,96.91,97.01,150372.0
2016-08-26 12:35:00,97.02,97.2,96.94,96.98,65483.0,97.02,97.2,96.94,96.98,65483.0
2016-08-26 12:40:00,97.03,97.3,97.0,97.3,64545.0,97.03,97.3,97.0,97.3,64545.0
2016-08-26 12:45:00,97.28,97.31,97.23,97.25,68579.0,97.28,97.31,97.23,97.25,68579.0
2016-08-26 12:50:00,97.25,97.4,97.18,97.38,40218.0,97.25,97.4,97.18,97.38,40218.0
2016-08-26 12:55:00,97.38,97.5,97.36,97.41,45189.0,97.38,97.5,97.36,97.41,45189.0
2016-08-26 13:00:00,97.41,97.58,97.41,97.42,68975.0,97.41,97.58,97.41,97.42,68975.0
2016-08-26 13:05:00,97.45,97.47,97.32,97.39,35629.0,97.45,97.47,97.32,97.39,35629.0
2016-08-26 13:10:00,97.4,97.48,97.35,97.48,29711.0,97.4,97.48,97.35,97.48,29711.0
2016-08-26 13:15:00,97.43,97.49,97.25,97.31,62228.0,97.43,97.49,97.25,97.31,62228.0
2016-08-26 13:20:00,97.32,97.32,97.15,97.25,41308.0,97.32,97.32,97.15,97.25,41308.0
2016-08-26 13:25:00,97.26,97.32,97.18,97.21,38214.0,97.26,97.32,97.18,97.21,38214.0
2016-08-26 13:30:00,97.24,97.29,97.2,97.27,20762.0,97.24,97.29,97.2,97.27,20762.0
2016-08-26 13:35:00,97.28,97.36,97.23,97.33,30145.0,97.28,97.36,97.23,97.33,30145.0
2016-08-26 13:40:00,97.34,97.36,97.27,97.29,24247.0,97.34,97.36,97.27,97.29,24247.0
2016-08-26 13:45:00,97.29,97.3,97.14,97.18,33831.0,97.29,97.3,97.14,97.18,33831.0
2016-08-26 13:50:00,97.16,97.16,97.02,97.04,38238.0,97.16,97.16,97.02,97.04,38238.0
2016-08-26 13:55:00,97.04,97.06,96.9,97.02,55880.0,97.04,97.06,96.9,97.02,55880.0
2016-08-26 14:00:00,97.01,97.07,96.99,97.07,23316.0,97.01,97.07,96.99,97.07,23316.0
2016-08-26 14:05:00,97.08,97.22,97.02,97.17,41535.0,97.08,97.22,97.02,97.17,41535.0
2016-08-26 14:10:00,97.19,97.27,97.07,97.08,35597.0,97.19,97.27,97.07,97.08,35597.0
2016-08-26 14:15:00,97.08,97.11,96.98,97.04,62470.0,97.08,97.11,96.98,97.04,62470.0
2016-08-26 14:20:00,97.05,97.11,96.95,96.95,35987.0,97.05,97.11,96.95,96.95,35987.0
2016-08-26 14:25:00,96.94,97.0,96.88,96.89,51495.0,96.94,97.0,96.88,96.89,51495.0
2016-08-26 14:30:00,96.89,96.96,96.82,96.86,38427.0,96.89,96.96,96.82,96.86,38427.0
2016-08-26 14:35:00,96.87,97.04,96.83,96.94,33763.0,96.87,97.04,96.83,96.94,33763.0
2016-08-26 14:40:00,96.94,97.05,96.88,97.04,49535.0,96.94,97.05,96.88,97.04,49535.0
2016-08-26 14:45:00,97.02,97.07,96.95,97.04,51714.0,97.02,97.07,96.95,97.04,51714.0
2016-08-26 14:50:00,97.04,97.07,96.97,97.02,31469.0,97.04,97.07,96.97,97.02,31469.0
2016-08-26 14:55:00,97.03,97.12,97.03,97.12,44402.0,97.03,97.12,97.03,97.12,44402.0
2016-08-26 15:00:00,97.12,97.18,96.99,97.0,58282.0,97.12,97.18,96.99,97.0,58282.0
2016-08-26 15:05:00,97.0,97.19,97.0,97.16,53505.0,97.0,97.19,97.0,97.16,53505.0
2016-08-26 15:10:00,97.17,97.2,97.1,97.2,46094.0,97.17,97.2,97.1,97.2,46094.0
2016-08-26 15:15:00,97.18,97.3,97.17,97.2,49568.0,97.18,97.3,97.17,97.2,49568.0
2016-08-26 15:20:00,97.19,97.24,97.14,97.18,33926.0,97.19,97.24,97.14,97.18,33926.0
2016-08-26 15:25:00,97.17,97.41,97.17,97.39,83833.0,97.17,97.41,97.17,97.39,83833.0
2016-08-26 15:30:00,97.39,97.65,97.38,97.62,115429.0,97.39,97.65,97.38,97.62,115429.0
2016-08-26 15:35:00,97.62,97.65,97.54,97.61,99095.0,97.62,97.65,97.54,97.61,99095.0
2016-08-26 15:40:00,97.61,97.65,97.53,97.55,90782.0,97.61,97.65,97.53,97.55,90782.0
2016-08-26 15:45:00,97.55,97.67,97.54,97.61,107796.0,97.55,97.67,97.54,97.61,107796.0
2016-08-26 15:50:00,97.59,97.68,97.53,97.54,169858.0,97.59,97.68,97.53,97.54,169858.0
2016-08-26 15:55:00,97.54,97.7,97.52,97.58,248527.0,97.54,97.7,97.52,97.58,248527.0
2016-08-29 09:30:00,97.06,97.4,96.67,96.77,277136.0,97.06,97.4,96.67,96.77,277136.0
2016-08-29 09:35:00,96.75,97.08,96.73,96.87,161481.0,96.75,97.08,96.73,96.87,161481.0
2016-08-29 09:40:00,96.92,97.22,96.81,96.86,132076.0,96.92,97.22,96.81,96.86,132076.0
2016-08-29 09:45:00,96.88,97.03,96.66,96.73,213248.0,96.88,97.03,96.66,96.73,213248.0
2016-08-29 09:50:00,96.74,96.87,96.66,96.8,115353.0,96.74,96.87,96.66,96.8,115353.0
2016-08-29 09:55:00,96.79,96.96,96.78,96.89,65549.0,96.79,96.96,96.78,96.89,65549.0
2016-08-29 10:00:00,96.9,96.93,96.72,96.88,75698.0,96.9,96.93,96.72,96.88,75698.0
2016-08-29 10:05:00,96.88,96.93,96.77,96.83,84632.0,96.88,96.93,96.77,96.83,84632.0
2016-08-29 10:10:00,96.84,96.92,96.57,96.61,122726.0,96.84,96.92,96.57,96.61,122726.0
2016-08-29 10:15:00,96.61,96.86,96.57,96.86,108653.0,96.61,96.86,96.57,96.86,108653.0
2016-08-29 10:20:00,96.83,96.97,96.76,96.93,70252.0,96.83,96.97,96.76,96.93,70252.0
2016-08-29 10:25:00,96.94,97.25,96.84,97.16,226497.0,96.94,97.25,96.84,97.16,226497.0
2016-08-29 10:30:00,97.16,97.62,97.12,97.44,268895.0,97.16,97.62,97.12,97.44,268895.0
2016-08-29 10:35:00,97.47,97.7,97.45,97.65,275002.0,97.47,97.7,97.45,97.65,275002.0
2016-08-29 10:40:00,97.67,98.1,97.66,97.95,381066.0,97.67,98.1,97.66,97.95,381066.0
2016-08-29 10:45:00,97.91,98.19,97.89,98.03,174074.0,97.91,98.19,97.89,98.03,174074.0
2016-08-29 10:50:00,98.01,98.14,97.96,98.02,125758.0,98.01,98.14,97.96,98.02,125758.0
2016-08-29 10:55:00,98.0,98.08,97.84,97.84,133072.0,98.0,98.08,97.84,97.84,133072.0
2016-08-29 11:00:00,97.82,97.95,97.82,97.92,63463.0,97.82,97.95,97.82,97.92,63463.0
2016-08-29 11:05:00,97.9,97.95,97.88,97.9,47243.0,97.9,97.95,97.88,97.9,47243.0
2016-08-29 11:10:00,97.88,98.12,97.88,98.0,110731.0,97.88,98.12,97.88,98.0,110731.0
2016-08-29 11:15:00,98.01,98.06,97.85,97.88,67734.0,98.01,98.06,97.85,97.88,67734.0
2016-08-29 11:20:00,97.89,98.02,97.87,97.98,75543.0,97.89,98.02,97.87,97.98,75543.0
2016-08-29 11:25:00,97.99,98.09,97.93,98.08,74640.0,97.99,98.09,97.93,98.08,74640.0
2016-08-29 11:30:00,98.08,98.17,98.01,98.09,132185.0,98.08,98.17,98.01,98.09,132185.0
2016-08-29 11:35:00,98.1,98.25,98.09,98.2,124305.0,98.1,98.25,98.09,98.2,124305.0
2016-08-29 11:40:00,98.19,98.4,98.18,98.36,153997.0,98.19,98.4,98.18,98.36,153997.0
2016-08-29 11:45:00,98.37,98.45,98.31,98.35,83456.0,98.37,98.45,98.31,98.35,83456.0
2016-08-29 11:50:00,98.35,98.4,98.19,98.22,75721.0,98.35,98.4,98.19,98.22,75721.0
2016-08-29 11:55:00,98.22,98.34,98.19,98.23,86139.0,98.22,98.34,98.19,98.23,86139.0
2016-08-29 12:00:00,98.22,98.3,98.18,98.19,37417.0,98.22,98.3,98.18,98.19,37417.0
2016-08-29 12:05:00,98.2,98.3,98.19,98.25,44108.0,98.2,98.3,98.19,98.25,44108.0
2016-08-29 12:10:00,98.26,98.34,98.24,98.27,50408.0,98.26,98.34,98.24,98.27,50408.0
2016-08-29 12:15:00,98.27,98.38,98.24,98.32,46084.0,98.27,98.38,98.24,98.32,46084.0
2016-08-29 12:20:00,98.31,98.31,98.11,98.12,83252.0,98.31,98.31,98.11,98.12,83252.0
2016-08-29 12:25:00,98.1,98.13,97.97,98.01,141533.0,98.1,98.13,97.97,98.01,141533.0
2016-08-29 12:30:00,98.01,98.04,97.94,97.96,93628.0,98.01,98.04,97.94,97.96,93628.0
2016-08-29 12:35:00,97.96,98.0,97.9,97.91,52610.0,97.96,98.0,97.9,97.91,52610.0
2016-08-29 12:40:00,97.91,97.97,97.88,97.94,77665.0,97.91,97.97,97.88,97.94,77665.0
2016-08-29 12:45:00,97.95,98.03,97.92,98.0,99886.0,97.95,98.03,97.92,98.0,99886.0
2016-08-29 12:50:00,98.0,98.03,97.89,97.92,60145.0,98.0,98.03,97.89,97.92,60145.0
2016-08-29 12:55:00,97.92,98.0,97.88,97.92,58074.0,97.92,98.0,97.88,97.92,58074.0
2016-08-29 13:00:00,97.91,97.92,97.72,97.87,103603.0,97.91,97.92,97.72,97.87,103603.0
2016-08-29 13:05:00,97.87,97.95,97.83,97.93,44171.0,97.87,97.95,97.83,97.93,44171.0
2016-08-29 13:10:00,97.93,97.95,97.83,97.9,38931.0,97.93,97.95,97.83,97.9,38931.0
2016-08-29 13:15:00,97.92,97.92,97.83,97.87,33992.0,97.92,97.92,97.83,97.87,33992.0
2016-08-29 13:20:00,97.89,97.95,97.78,97.82,48318.0,97.89,97.95,97.78,97.82,48318.0
2016-08-29 13:25:00,97.81,97.89,97.81,97.82,35161.0,97.81,97.89,97.81,97.82,35161.0
2016-08-29 13:30:00,97.81,97.85,97.67,97.7,71076.0,97.81,97.85,97.67,97.7,71076.0
2016-08-29 13:35:00,97.7,97.79,97.7,97.71,67972.0,97.7,97.79,97.7,97.71,67972.0
2016-08-29 13:40:00,97.72,97.78,97.7,97.76,22889.0,97.72,97.78,97.7,97.76,22889.0
2016-08-29 13:45:00,97.75,97.78,97.63,97.65,46218.0,97.75,97.78,97.63,97.65,46218.0
2016-08-29 13:50:00,97.66,97.72,97.6,97.63,43790.0,97.66,97.72,97.6,97.63,43790.0
2016-08-29 13:55:00,97.64,97.69,97.56,97.6,53110.0,97.64,97.69,97.56,97.6,53110.0
2016-08-29 14:00:00,97.61,97.71,97.61,97.61,48735.0,97.61,97.71,97.61,97.61,48735.0
2016-08-29 14:05:00,97.62,97.65,97.57,97.6,49900.0,97.62,97.65,97.57,97.6,49900.0
2016-08-29 14:10:00,97.61,97.64,97.57,97.6,52087.0,97.61,97.64,97.57,97.6,52087.0
2016-08-29 14:15:00,97.58,97.61,97.44,97.51,108616.0,97.58,97.61,97.44,97.51,108616.0
2016-08-29 14:20:00,97.52,97.57,97.42,97.47,56282.0,97.52,97.57,97.42,97.47,56282.0
2016-08-29 14:25:00,97.45,97.48,97.37,97.41,40730.0,97.45,97.48,97.37,97.41,40730.0
2016-08-29 14:30:00,97.41,97.73,97.4,97.68,116675.0,97.41,97.73,97.4,97.68,116675.0
2016-08-29 14:35:00,97.66,97.82,97.64,97.69,65689.0,97.66,97.82,97.64,97.69,65689.0
2016-08-29 14:40:00,97.68,97.78,97.64,97.76,25298.0,97.68,97.78,97.64,97.76,25298.0
2016-08-29 14:45:00,97.74,97.79,97.62,97.69,61514.0,97.74,97.79,97.62,97.69,61514.0
2016-08-29 14:50:00,97.69,97.72,97.58,97.62,51736.0,97.69,97.72,97.58,97.62,51736.0
2016-08-29 14:55:00,97.63,97.71,97.58,97.66,73334.0,97.63,97.71,97.58,97.66,73334.0
2016-08-29 15:00:00,97.65,97.66,97.51,97.58,78862.0,97.65,97.66,97.51,97.58,78862.0
2016-08-29 15:05:00,97.59,97.6,97.52,97.57,22704.0,97.59,97.6,97.52,97.57,22704.0
2016-08-29 15:10:00,97.57,97.62,97.55,97.56,54377.0,97.57,97.62,97.55,97.56,54377.0
2016-08-29 15:15:00,97.55,97.6,97.5,97.54,44102.0,97.55,97.6,97.5,97.54,44102.0
2016-08-29 15:20:00,97.55,97.58,97.48,97.51,50469.0,97.55,97.58,97.48,97.51,50469.0
2016-08-29 15:25:00,97.5,97.55,97.43,97.44,42985.0,97.5,97.55,97.43,97.44,42985.0
2016-08-29 15:30:00,97.43,97.51,97.4,97.42,42856.0,97.43,97.51,97.4,97.42,42856.0
2016-08-29 15:35:00,97.44,97.49,97.35,97.35,72200.0,97.44,97.49,97.35,97.35,72200.0
2016-08-29 15:40:00,97.34,97.41,97.3,97.33,99744.0,97.34,97.41,97.3,97.33,99744.0
2016-08-29 15:45:00,97.32,97.4,97.32,97.38,41438.0,97.32,97.4,97.32,97.38,41438.0
2016-08-29 15:50:00,97.37,97.41,97.34,97.38,93418.0,97.37,97.41,97.34,97.38,93418.0
2016-08-29 15:55:00,97.39,97.39,97.27,97.29,212825.0,97.39,97.39,97.27,97.29,212825.0
2016-08-30 09:30:00,97.84,97.95,97.39,97.88,182382.0,97.84,97.95,97.39,97.88,182382.0
2016-08-30 09:35:00,97.87,98.12,97.79,97.96,174177.0,97.87,98.12,97.79,97.96,174177.0
2016-08-30 09:40:00,97.96,98.01,97.57,97.81,94574.0,97.96,98.01,97.57,97.81,94574.0
2016-08-30 09:45:00,97.8,97.88,97.64,97.65,78631.0,97.8,97.88,97.64,97.65,78631.0
2016-08-30 09:50:00,97.69,97.7,97.41,97.7,97269.0,97.69,97.7,97.41,97.7,97269.0
2016-08-30 09:55:00,97.71,97.95,97.58,97.9,104474.0,97.71,97.95,97.58,97.9,104474.0
2016-08-30 10:00:00,97.93,98.68,97.83,98.19,608553.0,97.93,98.68,97.83,98.19,608553.0
2016-08-30 10:05:00,98.21,98.85,97.99,98.25,407032.0,98.21,98.85,97.99,98.25,407032.0
2016-08-30 10:10:00,98.28,98.41,98.05,98.4,128085.0,98.28,98.41,98.05,98.4,128085.0
2016-08-30 10:15:00,98.41,98.58,98.0,98.07,166842.0,98.41,98.58,98.0,98.07,166842.0
2016-08-30 10:20:00,98.09,98.35,98.04,98.3,78543.0,98.09,98.35,98.04,98.3,78543.0
2016-08-30 10:25:00,98.3,98.34,98.07,98.26,73471.0,98.3,98.34,98.07,98.26,73471.0
2016-08-30 10:30:00,98.24,98.26,97.71,97.76,126679.0,98.24,98.26,97.71,97.76,126679.0
2016-08-30 10:35:00,97.79,97.88,97.65,97.7,75318.0,97.79,97.88,97.65,97.7,75318.0
2016-08-30 10:40:00,97.7,97.83,97.69,97.81,65357.0,97.7,97.83,97.69,97.81,65357.0
2016-08-30 10:45:00,97.8,97.8,97.62,97.68,79221.0,97.8,97.8,97.62,97.68,79221.0
2016-08-30 10:50:00,97.7,97.73,97.43,97.58,86771.0,97.7,97.73,97.43,97.58,86771.0
2016-08-30 10:55:00,97.6,97.61,97.49,97.54,46104.0,97.6,97.61,97.49,97.54,46104.0
2016-08-30 11:00:00,97.51,97.77,97.48,97.76,72723.0,97.51,97.77,97.48,97.76,72723.0
2016-08-30 11:05:00,97.75,97.8,97.67,97.7,56943.0,97.75,97.8,97.67,97.7,56943.0
2016-08-30 11:10:00,97.7,97.75,97.61,97.62,35138.0,97.7,97.75,97.61,97.62,35138.0
2016-08-30 11:15:00,97.63,97.71,97.56,97.61,40045.0,97.63,97.71,97.56,97.61,40045.0
2016-08-30 11:20:00,97.58,97.64,97.53,97.61,39750.0,97.58,97.64,97.53,97.61,39750.0
2016-08-30 11:25:00,97.6,97.63,97.39,97.44,62124.0,97.6,97.63,97.39,97.44,62124.0
2016-08-30 11:30:00,97.44,97.5,97.39,97.41,49965.0,97.44,97.5,97.39,97.41,49965.0
2016-08-30 11:35:00,97.4,97.44,97.3,97.4,85491.0,97.4,97.44,97.3,97.4,85491.0
2016-08-30 11:40:00,97.38,97.39,97.15,97.28,103507.0,97.38,97.39,97.15,97.28,103507.0
2016-08-30 11:45:00,97.29,97.34,97.16,97.23,67607.0,97.29,97.34,97.16,97.23,67607.0
2016-08-30 11:50:00,97.23,97.3,97.18,97.3,56992.0,97.23,97.3,97.18,97.3,56992.0
2016-08-30 11:55:00,97.27,97.29,97.17,97.23,36125.0,97.27,97.29,97.17,97.23,36125.0
2016-08-30 12:00:00,97.25,97.27,97.18,97.25,28048.0,97.25,97.27,97.18,97.25,28048.0
2016-08-30 12:05:00,97.27,97.37,97.24,97.31,37296.0,97.27,97.37,97.24,97.31,37296.0
2016-08-30 12:10:00,97.31,97.45,97.31,97.43,64343.0,97.31,97.45,97.31,97.43,64343.0
2016-08-30 12:15:00,97.41,97.5,97.4,97.46,27549.0,97.41,97.5,97.4,97.46,27549.0
2016-08-30 12:20:00,97.45,97.55,97.45,97.47,54387.0,97.45,97.55,97.45,97.47,54387.0
2016-08-30 12:25:00,97.47,97.6,97.46,97.53,32921.0,97.47,97.6,97.46,97.53,32921.0
2016-08-30 12:30:00,97.52,97.59,97.47,97.48,57552.0,97.52,97.59,97.47,97.48,57552.0
2016-08-30 12:35:00,97.49,97.54,97.44,97.53,42915.0,97.49,97.54,97.44,97.53,42915.0
2016-08-30 12:40:00,97.52,97.55,97.36,97.41,31393.0,97.52,97.55,97.36,97.41,31393.0
2016-08-30 12:45:00,97.42,97.46,97.37,97.39,18409.0,97.42,97.46,97.37,97.39,18409.0
2016-08-30 12:50:00,97.4,97.48,97.37,97.4,17518.0,97.4,97.48,97.37,97.4,17518.0
2016-08-30 12:55:00,97.42,97.44,97.34,97.37,19247.0,97.42,97.44,97.34,97.37,19247.0
2016-08-30 13:00:00,97.36,97.38,97.3,97.32,33346.0,97.36,97.38,97.3,97.32,33346.0
2016-08-30 13:05:00,97.31,97.34,97.22,97.25,40035.0,97.31,97.34,97.22,97.25,40035.0
2016-08-30 13:10:00,97.24,97.28,97.22,97.26,24760.0,97.24,97.28,97.22,97.26,24760.0
2016-08-30 13:15:00,97.25,97.29,97.2,97.24,28517.0,97.25,97.29,97.2,97.24,28517.0
2016-08-30 13:20:00,97.23,97.28,97.2,97.26,31808.0,97.23,97.28,97.2,97.26,31808.0
2016-08-30 13:25:00,97.26,97.46,97.26,97.36,66690.0,97.26,97.46,97.26,97.36,66690.0
2016-08-30 13:30:00,97.36,97.55,97.36,97.52,45348.0,97.36,97.55,97.36,97.52,45348.0
2016-08-30 13:35:00,97.52,97.54,97.46,97.49,46767.0,97.52,97.54,97.46,97.49,46767.0
2016-08-30 13:40:00,97.46,97.49,97.33,97.36,36616.0,97.46,97.49,97.33,97.36,36616.0
2016-08-30 13:45:00,97.36,97.42,97.33,97.39,19169.0,97.36,97.42,97.33,97.39,19169.0
2016-08-30 13:50:00,97.39,97.5,97.39,97.47,36803.0,97.39,97.5,97.39,97.47,36803.0
2016-08-30 13:55:00,97.48,97.52,97.41,97.45,28300.0,97.48,97.52,97.41,97.45,28300.0
2016-08-30 14:00:00,97.45,97.55,97.4,97.54,67802.0,97.45,97.55,97.4,97.54,67802.0
2016-08-30 14:05:00,97.53,97.54,97.41,97.41,34649.0,97.53,97.54,97.41,97.41,34649.0
2016-08-30 14:10:00,97.43,97.49,97.41,97.45,25213.0,97.43,97.49,97.41,97.45,25213.0
2016-08-30 14:15:00,97.44,97.48,97.41,97.41,35471.0,97.44,97.48,97.41,97.41,35471.0
2016-08-30 14:20:00,97.41,97.47,97.36,97.36,49682.0,97.41,97.47,97.36,97.36,49682.0
2016-08-30 14:25:00,97.36,97.39,97.3,97.33,24123.0,97.36,97.39,97.3,97.33,24123.0
2016-08-30 14:30:00,97.33,97.36,97.23,97.27,46436.0,97.33,97.36,97.23,97.27,46436.0
2016-08-30 14:35:00,97.28,97.28,97.16,97.22,50253.0,97.28,97.28,97.16,97.22,50253.0
2016-08-30 14:40:00,97.24,97.37,97.23,97.36,44578.0,97.24,97.37,97.23,97.36,44578.0
2016-08-30 14:45:00,97.37,97.48,97.27,97.31,32920.0,97.37,97.48,97.27,97.31,32920.0
2016-08-30 14:50:00,97.33,97.41,97.27,97.36,33104.0,97.33,97.41,97.27,97.36,33104.0
2016-08-30 14:55:00,97.34,97.38,97.31,97.35,21473.0,97.34,97.38,97.31,97.35,21473.0
2016-08-30 15:00:00,97.35,97.36,97.24,97.29,22623.0,97.35,97.36,97.24,97.29,22623.0
2016-08-30 15:05:00,97.28,97.39,97.28,97.31,27941.0,97.28,97.39,97.28,97.31,27941.0
2016-08-30 15:10:00,97.31,97.32,97.24,97.31,22204.0,97.31,97.32,97.24,97.31,22204.0
2016-08-30 15:15:00,97.3,97.36,97.26,97.27,23931.0,97.3,97.36,97.26,97.27,23931.0
2016-08-30 15:20:00,97.25,97.28,97.14,97.26,94537.0,97.25,97.28,97.14,97.26,94537.0
2016-08-30 15:25:00,97.26,97.35,97.26,97.32,40812.0,97.26,97.35,97.26,97.32,40812.0
2016-08-30 15:30:00,97.33,97.4,97.3,97.33,27354.0,97.33,97.4,97.3,97.33,27354.0
2016-08-30 15:35:00,97.31,97.46,97.31,97.45,75836.0,97.31,97.46,97.31,97.45,75836.0
2016-08-30 15:40:00,97.45,97.46,97.37,97.37,50009.0,97.45,97.46,97.37,97.37,50009.0
2016-08-30 15:45:00,97.37,97.47,97.36,97.43,40781.0,97.37,97.47,97.36,97.43,40781.0
2016-08-30 15:50:00,97.42,97.46,97.39,97.42,69023.0,97.42,97.46,97.39,97.42,69023.0
2016-08-30 15:55:00,97.43,97.46,97.39,97.45,161400.0,97.43,97.46,97.39,97.45,161400.0
2016-08-31 09:30:00,97.48,97.7,97.15,97.37,128972.0,97.48,97.7,97.15,97.37,128972.0
2016-08-31 09:35:00,97.44,97.48,97.16,97.22,91760.0,97.44,97.48,97.16,97.22,91760.0
2016-08-31 09:40:00,97.2,97.3,97.05,97.16,99622.0,97.2,97.3,97.05,97.16,99622.0
2016-08-31 09:45:00,97.28,97.35,97.14,97.29,51135.0,97.28,97.35,97.14,97.29,51135.0
2016-08-31 09:50:00,97.3,97.39,97.19,97.29,84220.0,97.3,97.39,97.19,97.29,84220.0
2016-08-31 09:55:00,97.29,97.36,97.2,97.28,73072.0,97.29,97.36,97.2,97.28,73072.0
2016-08-31 10:00:00,97.27,97.28,97.11,97.15,87059.0,97.27,97.28,97.11,97.15,87059.0
2016-08-31 10:05:00,97.16,97.25,97.09,97.11,60218.0,97.16,97.25,97.09,97.11,60218.0
2016-08-31 10:10:00,97.12,97.21,96.89,97.05,120119.0,97.12,97.21,96.89,97.05,120119.0
2016-08-31 10:15:00,97.05,97.09,96.93,97.06,67146.0,97.05,97.09,96.93,97.06,67146.0
2016-08-31 10:20:00,97.06,97.32,97.06,97.23,55737.0,97.06,97.32,97.06,97.23,55737.0
2016-08-31 10:25:00,97.24,97.32,97.18,97.2,24769.0,97.24,97.32,97.18,97.2,24769.0
2016-08-31 10:30:00,97.17,97.18,96.98,96.98,56962.0,97.17,97.18,96.98,96.98,56962.0
2016-08-31 10:35:00,96.96,97.04,96.92,97.01,59151.0,96.96,97.04,96.92,97.01,59151.0
2016-08-31 10:40:00,97.01,97.02,96.8,96.93,70145.0,97.01,97.02,96.8,96.93,70145.0
2016-08-31 10:45:00,96.9,96.9,96.78,96.83,52373.0,96.9,96.9,96.78,96.83,52373.0
2016-08-31 10:50:00,96.83,96.92,96.82,96.89,34575.0,96.83,96.92,96.82,96.89,34575.0
2016-08-31 10:55:00,96.9,96.98,96.84,96.87,49279.0,96.9,96.98,96.84,96.87,49279.0
2016-08-31 11:00:00,96.86,96.93,96.8,96.91,70470.0,96.86,96.93,96.8,96.91,70470.0
2016-08-31 11:05:00,96.91,96.92,96.76,96.9,58694.0,96.91,96.92,96.76,96.9,58694.0
2016-08-31 11:10:00,96.9,96.98,96.83,96.95,40254.0,96.9,96.98,96.83,96.95,40254.0
2016-08-31 11:15:00,96.94,97.11,96.89,97.1,53574.0,96.94,97.11,96.89,97.1,53574.0
2016-08-31 11:20:00,97.11,97.2,97.08,97.18,39271.0,97.11,97.2,97.08,97.18,39271.0
2016-08-31 11:25:00,97.18,97.3,97.18,97.3,86684.0,97.18,97.3,97.18,97.3,86684.0
2016-08-31 11:30:00,97.3,97.35,97.17,97.19,57575.0,97.3,97.35,97.17,97.19,57575.0
2016-08-31 11:35:00,97.19,97.35,97.16,97.34,31730.0,97.19,97.35,97.16,97.34,31730.0
2016-08-31 11:40:00,97.33,97.44,97.26,97.43,47728.0,97.33,97.44,97.26,97.43,47728.0
2016-08-31 11:45:00,97.43,97.62,97.36,97.61,103934.0,97.43,97.62,97.36,97.61,103934.0
2016-08-31 11:50:00,97.62,97.63,97.52,97.61,82858.0,97.62,97.63,97.52,97.61,82858.0
2016-08-31 11:55:00,97.61,97.68,97.52,97.6,59218.0,97.61,97.68,97.52,97.6,59218.0
2016-08-31 12:00:00,97.6,97.6,97.42,97.48,56792.0,97.6,97.6,97.42,97.48,56792.0
2016-08-31 12:05:00,97.47,97.69,97.43,97.69,61322.0,97.47,97.69,97.43,97.69,61322.0
2016-08-31 12:10:00,97.69,97.72,97.55,97.63,62582.0,97.69,97.72,97.55,97.63,62582.0
2016-08-31 12:15:00,97.62,97.63,97.45,97.52,47384.0,97.62,97.63,97.45,97.52,47384.0
2016-08-31 12:20:00,97.5,97.58,97.31,97.44,168402.0,97.5,97.58,97.31,97.44,168402.0
2016-08-31 12:25:00,97.41,97.49,97.37,97.44,53090.0,97.41,97.49,97.37,97.44,53090.0
2016-08-31 12:30:00,97.42,97.47,97.25,97.33,38494.0,97.42,97.47,97.25,97.33,38494.0
2016-08-31 12:35:00,97.35,97.45,97.31,97.44,36177.0,97.35,97.45,97.31,97.44,36177.0
2016-08-31 12:40:00,97.44,97.49,97.35,97.41,21014.0,97.44,97.49,97.35,97.41,21014.0
2016-08-31 12:45:00,97.4,97.59,97.37,97.57,55984.0,97.4,97.59,97.37,97.57,55984.0
2016-08-31 12:50:00,97.59,97.59,97.5,97.56,37739.0,97.59,97.59,97.5,97.56,37739.0
2016-08-31 12:55:00,97.56,97.75,97.53,97.69,74168.0,97.56,97.75,97.53,97.69,74168.0
2016-08-31 13:00:00,97.72,97.83,97.69,97.72,57519.0,97.72,97.83,97.69,97.72,57519.0
2016-08-31 13:05:00,97.71,97.8,97.63,97.78,37308.0,97.71,97.8,97.63,97.78,37308.0
2016-08-31 13:10:00,97.78,97.78,97.63,97.7,33278.0,97.78,97.78,97.63,97.7,33278.0
2016-08-31 13:15:00,97.7,97.7,97.57,97.64,34586.0,97.7,97.7,97.57,97.64,34586.0
2016-08-31 13:20:00,97.64,97.79,97.6,97.67,41152.0,97.64,97.79,97.6,97.67,41152.0
2016-08-31 13:25:00,97.68,97.87,97.66,97.83,56997.0,97.68,97.87,97.66,97.83,56997.0
2016-08-31 13:30:00,97.84,97.86,97.73,97.84,49956.0,97.84,97.86,97.73,97.84,49956.0
2016-08-31 13:35:00,97.85,97.86,97.75,97.77,18592.0,97.85,97.86,97.75,97.77,18592.0
2016-08-31 13:40:00,97.8,97.88,97.77,97.83,31644.0,97.8,97.88,97.77,97.83,31644.0
2016-08-31 13:45:00,97.82,97.83,97.7,97.74,36747.0,97.82,97.83,97.7,97.74,36747.0
2016-08-31 13:50:00,97.74,97.79,97.68,97.72,23315.0,97.74,97.79,97.68,97.72,23315.0
2016-08-31 13:55:00,97.71,97.71,97.58,97.61,34457.0,97.71,97.71,97.58,97.61,34457.0
2016-08-31 14:00:00,97.62,97.64,97.58,97.58,20865.0,97.62,97.64,97.58,97.58,20865.0
2016-08-31 14:05:00,97.61,97.77,97.6,97.72,25454.0,97.61,97.77,97.6,97.72,25454.0
2016-08-31 14:10:00,97.7,97.77,97.67,97.73,18099.0,97.7,97.77,97.67,97.73,18099.0
2016-08-31 14:15:00,97.75,97.77,97.63,97.63,21584.0,97.75,97.77,97.63,97.63,21584.0
2016-08-31 14:20:00,97.64,97.66,97.6,97.64,19937.0,97.64,97.66,97.6,97.64,19937.0
2016-08-31 14:25:00,97.61,97.7,97.61,97.69,17155.0,97.61,97.7,97.61,97.69,17155.0
2016-08-31 14:30:00,97.68,97.68,97.57,97.58,24492.0,97.68,97.68,97.57,97.58,24492.0
2016-08-31 14:35:00,97.59,97.59,97.49,97.52,33922.0,97.59,97.59,97.49,97.52,33922.0
2016-08-31 14:40:00,97.51,97.53,97.42,97.49,24685.0,97.51,97.53,97.42,97.49,24685.0
2016-08-31 14:45:00,97.49,97.52,97.28,97.34,46147.0,97.49,97.52,97.28,97.34,46147.0
2016-08-31 14:50:00,97.33,97.35,97.25,97.31,54163.0,97.33,97.35,97.25,97.31,54163.0
2016-08-31 14:55:00,97.32,97.37,97.29,97.29,56671.0,97.32,97.37,97.29,97.29,56671.0
2016-08-31 15:00:00,97.29,97.44,97.28,97.41,28501.0,97.29,97.44,97.28,97.41,28501.0
2016-08-31 15:05:00,97.42,97.49,97.38,97.48,25404.0,97.42,97.49,97.38,97.48,25404.0
2016-08-31 15:10:00,97.48,97.55,97.44,97.54,41715.0,97.48,97.55,97.44,97.54,41715.0
2016-08-31 15:15:00,97.55,97.59,97.4,97.43,69110.0,97.55,97.59,97.4,97.43,69110.0
2016-08-31 15:20:00,97.45,97.49,97.39,97.45,19086.0,97.45,97.49,97.39,97.45,19086.0
2016-08-31 15:25:00,97.46,97.51,97.39,97.48,35942.0,97.46,97.51,97.39,97.48,35942.0
2016-08-31 15:30:00,97.49,97.49,97.41,97.45,34389.0,97.49,97.49,97.41,97.45,34389.0
2016-08-31 15:35:00,97.46,97.48,97.41,97.42,26214.0,97.46,97.48,97.41,97.42,26214.0
2016-08-31 15:40:00,97.43,97.6,97.43,97.54,76089.0,97.43,97.6,97.43,97.54,76089.0
2016-08-31 15:45:00,97.54,97.57,97.44,97.48,59295.0,97.54,97.57,97.44,97.48,59295.0
2016-08-31 15:50:00,97.46,97.51,97.43,97.44,59547.0,97.46,97.51,97.43,97.44,59547.0
2016-08-31 15:55:00,97.43,97.51,97.41,97.44,104314.0,97.43,97.51,97.41,97.44,104314.0
2016-09-01 09:30:00,97.8,97.84,97.32,97.32,140863.0,97.8,97.84,97.32,97.32,140863.0
2016-09-01 09:35:00,97.31,97.8,97.31,97.7,93372.0,97.31,97.8,97.31,97.7,93372.0
2016-09-01 09:40:00,97.7,97.73,97.48,97.58,40391.0,97.7,97.73,97.48,97.58,40391.0
2016-09-01 09:45:00,97.59,97.89,97.52,97.89,87070.0,97.59,97.89,97.52,97.89,87070.0
2016-09-01 09:50:00,97.88,97.98,97.68,97.83,81185.0,97.88,97.98,97.68,97.83,81185.0
2016-09-01 09:55:00,97.83,97.94,97.68,97.84,60350.0,97.83,97.94,97.68,97.84,60350.0
2016-09-01 10:00:00,97.83,97.9,97.7,97.79,50647.0,97.83,97.9,97.7,97.79,50647.0
2016-09-01 10:05:00,97.8,97.91,97.7,97.9,69607.0,97.8,97.91,97.7,97.9,69607.0
2016-09-01 10:10:00,97.91,97.98,97.65,97.7,85032.0,97.91,97.98,97.65,97.7,85032.0
2016-09-01 10:15:00,97.7,97.81,97.62,97.64,62730.0,97.7,97.81,97.62,97.64,62730.0
2016-09-01 10:20:00,97.62,97.62,97.32,97.45,92295.0,97.62,97.62,97.32,97.45,92295.0
2016-09-01 10:25:00,97.46,97.46,97.17,97.17,79882.0,97.46,97.46,97.17,97.17,79882.0
2016-09-01 10:30:00,97.19,97.2,97.0,97.12,73847.0,97.19,97.2,97.0,97.12,73847.0
2016-09-01 10:35:00,97.11,97.2,97.03,97.03,68323.0,97.11,97.2,97.03,97.03,68323.0
2016-09-01 10:40:00,97.02,97.2,97.02,97.12,45670.0,97.02,97.2,97.02,97.12,45670.0
2016-09-01 10:45:00,97.1,97.16,97.03,97.05,42263.0,97.1,97.16,97.03,97.05,42263.0
2016-09-01 10:50:00,97.05,97.2,97.0,97.07,63039.0,97.05,97.2,97.0,97.07,63039.0
2016-09-01 10:55:00,97.08,97.15,97.02,97.11,39163.0,97.08,97.15,97.02,97.11,39163.0
2016-09-01 11:00:00,97.09,97.09,96.97,97.01,72335.0,97.09,97.09,96.97,97.01,72335.0
2016-09-01 11:05:00,97.01,97.02,96.91,96.98,41097.0,97.01,97.02,96.91,96.98,41097.0
2016-09-01 11:10:00,97.0,97.04,96.93,97.04,32499.0,97.0,97.04,96.93,97.04,32499.0
2016-09-01 11:15:00,97.0,97.17,97.0,97.14,35500.0,97.0,97.17,97.0,97.14,35500.0
2016-09-01 11:20:00,97.13,97.23,97.09,97.2,38089.0,97.13,97.23,97.09,97.2,38089.0
2016-09-01 11:25:00,97.21,97.32,97.18,97.29,57218.0,97.21,97.32,97.18,97.29,57218.0
2016-09-01 11:30:00,97.26,97.3,97.17,97.19,25108.0,97.26,97.3,97.17,97.19,25108.0
2016-09-01 11:35:00,97.21,97.28,97.1,97.14,38525.0,97.21,97.28,97.1,97.14,38525.0
2016-09-01 11:40:00,97.13,97.24,97.1,97.19,28281.0,97.13,97.24,97.1,97.19,28281.0
2016-09-01 11:45:00,97.19,97.25,97.15,97.19,19128.0,97.19,97.25,97.15,97.19,19128.0
2016-09-01 11:50:00,97.18,97.19,97.07,97.16,22464.0,97.18,97.19,97.07,97.16,22464.0
2016-09-01 11:55:00,97.17,97.3,97.17,97.26,34893.0,97.17,97.3,97.17,97.26,34893.0
2016-09-01 12:00:00,97.28,97.3,97.18,97.21,19484.0,97.28,97.3,97.18,97.21,19484.0
2016-09-01 12:05:00,97.22,97.28,97.18,97.21,20275.0,97.22,97.28,97.18,97.21,20275.0
2016-09-01 12:10:00,97.2,97.35,97.17,97.33,29999.0,97.2,97.35,97.17,97.33,29999.0
2016-09-01 12:15:00,97.36,97.46,97.33,97.43,38581.0,97.36,97.46,97.33,97.43,38581.0
2016-09-01 12:20:00,97.42,97.53,97.31,97.52,60052.0,97.42,97.53,97.31,97.52,60052.0
2016-09-01 12:25:00,97.53,97.58,97.42,97.49,72881.0,97.53,97.58,97.42,97.49,72881.0
2016-09-01 12:30:00,97.5,97.68,97.5,97.64,79840.0,97.5,97.68,97.5,97.64,79840.0
2016-09-01 12:35:00,97.64,97.68,97.55,97.6,23305.0,97.64,97.68,97.55,97.6,23305.0
2016-09-01 12:40:00,97.6,97.6,97.52,97.54,34947.0,97.6,97.6,97.52,97.54,34947.0
2016-09-01 12:45:00,97.53,97.62,97.52,97.62,21369.0,97.53,97.62,97.52,97.62,21369.0
2016-09-01 12:50:00,97.61,97.68,97.58,97.62,28444.0,97.61,97.68,97.58,97.62,28444.0
2016-09-01 12:55:00,97.59,97.63,97.5,97.55,28258.0,97.59,97.63,97.5,97.55,28258.0
2016-09-01 13:00:00,97.55,97.65,97.55,97.58,25525.0,97.55,97.65,97.55,97.58,25525.0
2016-09-01 13:05:00,97.57,97.62,97.51,97.59,25651.0,97.57,97.62,97.51,97.59,25651.0
2016-09-01 13:10:00,97.6,97.63,97.51,97.61,19698.0,97.6,97.63,97.51,97.61,19698.0
2016-09-01 13:15:00,97.63,97.63,97.56,97.58,18667.0,97.63,97.63,97.56,97.58,18667.0
2016-09-01 13:20:00,97.6,97.65,97.57,97.58,23155.0,97.6,97.65,97.57,97.58,23155.0
2016-09-01 13:25:00,97.59,97.59,97.5,97.53,26648.0,97.59,97.59,97.5,97.53,26648.0
2016-09-01 13:30:00,97.53,97.57,97.52,97.54,37992.0,97.53,97.57,97.52,97.54,37992.0
2016-09-01 13:35:00,97.55,97.58,97.52,97.58,27723.0,97.55,97.58,97.52,97.58,27723.0
2016-09-01 13:40:00,97.58,97.58,97.53,97.55,23733.0,97.58,97.58,97.53,97.55,23733.0
2016-09-01 13:45:00,97.54,97.62,97.54,97.6,25534.0,97.54,97.62,97.54,97.6,25534.0
2016-09-01 13:50:00,97.61,97.62,97.53,97.55,22677.0,97.61,97.62,97.53,97.55,22677.0
2016-09-01 13:55:00,97.55,97.55,97.36,97.37,43278.0,97.55,97.55,97.36,97.37,43278.0
2016-09-01 14:00:00,97.37,97.38,97.22,97.32,37721.0,97.37,97.38,97.22,97.32,37721.0
2016-09-01 14:05:00,97.33,97.37,97.29,97.35,23818.0,97.33,97.37,97.29,97.35,23818.0
2016-09-01 14:10:00,97.35,97.38,97.28,97.38,25775.0,97.35,97.38,97.28,97.38,25775.0
2016-09-01 14:15:00,97.37,97.39,97.31,97.32,13588.0,97.37,97.39,97.31,97.32,13588.0
2016-09-01 14:20:00,97.33,97.34,97.26,97.26,18536.0,97.33,97.34,97.26,97.26,18536.0
2016-09-01 14:25:00,97.27,97.39,97.21,97.35,47712.0,97.27,97.39,97.21,97.35,47712.0
2016-09-01 14:30:00,97.35,97.4,97.31,97.35,25730.0,97.35,97.4,97.31,97.35,25730.0
2016-09-01 14:35:00,97.33,97.35,97.25,97.34,40456.0,97.33,97.35,97.25,97.34,40456.0
2016-09-01 14:40:00,97.34,97.4,97.32,97.39,60621.0,97.34,97.4,97.32,97.39,60621.0
2016-09-01 14:45:00,97.38,97.52,97.37,97.44,58275.0,97.38,97.52,97.37,97.44,58275.0
2016-09-01 14:50:00,97.44,97.5,97.41,97.47,26024.0,97.44,97.5,97.41,97.47,26024.0
2016-09-01 14:55:00,97.46,97.6,97.46,97.59,47204.0,97.46,97.6,97.46,97.59,47204.0
2016-09-01 15:00:00,97.6,97.6,97.41,97.43,37700.0,97.6,97.6,97.41,97.43,37700.0
2016-09-01 15:05:00,97.43,97.44,97.25,97.34,38366.0,97.43,97.44,97.25,97.34,38366.0
2016-09-01 15:10:00,97.34,97.44,97.31,97.4,48294.0,97.34,97.44,97.31,97.4,48294.0
2016-09-01 15:15:00,97.4,97.45,97.35,97.4,24124.0,97.4,97.45,97.35,97.4,24124.0
2016-09-01 15:20:00,97.42,97.45,97.38,97.42,20628.0,97.42,97.45,97.38,97.42,20628.0
2016-09-01 15:25:00,97.42,97.42,97.32,97.35,30093.0,97.42,97.42,97.32,97.35,30093.0
2016-09-01 15:30:00,97.35,97.43,97.29,97.41,24913.0,97.35,97.43,97.29,97.41,24913.0
2016-09-01 15:35:00,97.42,97.44,97.31,97.42,32099.0,97.42,97.44,97.31,97.42,32099.0
2016-09-01 15:40:00,97.42,97.47,97.38,97.44,58401.0,97.42,97.47,97.38,97.44,58401.0
2016-09-01 15:45:00,97.44,97.44,97.36,97.39,39300.0,97.44,97.44,97.36,97.39,39300.0
2016-09-01 15:50:00,97.4,97.46,97.39,97.41,89191.0,97.4,97.46,97.39,97.41,89191.0
2016-09-01 15:55:00,97.41,97.49,97.34,97.38,161821.0,97.41,97.49,97.34,97.38,161821.0
2016-09-02 09:30:00,97.9,98.0,97.74,97.91,192455.0,97.9,98.0,97.74,97.91,192455.0
2016-09-02 09:35:00,97.87,97.95,97.58,97.77,108768.0,97.87,97.95,97.58,97.77,108768.0
2016-09-02 09:40:00,97.76,97.88,97.7,97.85,60225.0,97.76,97.88,97.7,97.85,60225.0
2016-09-02 09:45:00,97.88,97.97,97.8,97.93,78537.0,97.88,97.97,97.8,97.93,78537.0
2016-09-02 09:50:00,97.95,98.18,97.95,98.12,162596.0,97.95,98.18,97.95,98.12,162596.0
2016-09-02 09:55:00,98.11,98.17,97.91,97.96,93957.0,98.11,98.17,97.91,97.96,93957.0
2016-09-02 10:00:00,97.94,98.08,97.94,97.95,43017.0,97.94,98.08,97.94,97.95,43017.0
2016-09-02 10:05:00,97.95,97.99,97.8,97.82,74903.0,97.95,97.99,97.8,97.82,74903.0
2016-09-02 10:10:00,97.84,98.1,97.82,98.04,86463.0,97.84,98.1,97.82,98.04,86463.0
2016-09-02 10:15:00,98.03,98.09,97.91,98.01,38474.0,98.03,98.09,97.91,98.01,38474.0
2016-09-02 10:20:00,97.99,98.01,97.91,98.01,32550.0,97.99,98.01,97.91,98.01,32550.0
2016-09-02 10:25:00,98.03,98.15,97.97,98.13,74923.0,98.03,98.15,97.97,98.13,74923.0
2016-09-02 10:30:00,98.13,98.14,97.91,98.01,63164.0,98.13,98.14,97.91,98.01,63164.0
2016-09-02 10:35:00,98.01,98.08,97.93,97.94,30673.0,98.01,98.08,97.93,97.94,30673.0
2016-09-02 10:40:00,97.93,97.98,97.83,97.93,25383.0,97.93,97.98,97.83,97.93,25383.0
2016-09-02 10:45:00,97.91,97.98,97.83,97.88,37513.0,97.91,97.98,97.83,97.88,37513.0
2016-09-02 10:50:00,97.89,97.95,97.85,97.92,36019.0,97.89,97.95,97.85,97.92,36019.0
2016-09-02 10:55:00,97.92,97.94,97.77,97.82,31808.0,97.92,97.94,97.77,97.82,31808.0
2016-09-02 11:00:00,97.85,97.87,97.66,97.7,55445.0,97.85,97.87,97.66,97.7,55445.0
2016-09-02 11:05:00,97.7,97.73,97.55,97.61,54442.0,97.7,97.73,97.55,97.61,54442.0
2016-09-02 11:10:00,97.59,97.65,97.53,97.53,35117.0,97.59,97.65,97.53,97.53,35117.0
2016-09-02 11:15:00,97.53,97.6,97.5,97.6,31711.0,97.53,97.6,97.5,97.6,31711.0
2016-09-02 11:20:00,97.59,97.63,97.55,97.6,34452.0,97.59,97.63,97.55,97.6,34452.0
2016-09-02 11:25:00,97.58,97.63,97.54,97.58,39073.0,97.58,97.63,97.54,97.58,39073.0
2016-09-02 11:30:00,97.58,97.67,97.52,97.6,36292.0,97.58,97.67,97.52,97.6,36292.0
2016-09-02 11:35:00,97.61,97.79,97.59,97.76,33005.0,97.61,97.79,97.59,97.76,33005.0
2016-09-02 11:40:00,97.76,97.82,97.69,97.8,33113.0,97.76,97.82,97.69,97.8,33113.0
2016-09-02 11:45:00,97.81,97.91,97.75,97.79,44194.0,97.81,97.91,97.75,97.79,44194.0
2016-09-02 11:50:00,97.78,97.8,97.74,97.77,19375.0,97.78,97.8,97.74,97.77,19375.0
2016-09-02 11:55:00,97.76,97.79,97.68,97.69,17452.0,97.76,97.79,97.68,97.69,17452.0
2016-09-02 12:00:00,97.72,97.75,97.63,97.65,31106.0,97.72,97.75,97.63,97.65,31106.0
2016-09-02 12:05:00,97.67,97.69,97.54,97.65,35308.0,97.67,97.69,97.54,97.65,35308.0
2016-09-02 12:10:00,97.62,97.65,97.57,97.63,21045.0,97.62,97.65,97.57,97.63,21045.0
2016-09-02 12:15:00,97.63,97.64,97.43,97.44,57810.0,97.63,97.64,97.43,97.44,57810.0
2016-09-02 12:20:00,97.44,97.46,97.33,97.41,74635.0,97.44,97.46,97.33,97.41,74635.0
2016-09-02 12:25:00,97.42,97.49,97.41,97.44,30453.0,97.42,97.49,97.41,97.44,30453.0
2016-09-02 12:30:00,97.44,97.45,97.35,97.44,18130.0,97.44,97.45,97.35,97.44,18130.0
2016-09-02 12:35:00,97.44,97.55,97.43,97.53,34297.0,97.44,97.55,97.43,97.53,34297.0
2016-09-02 12:40:00,97.53,97.56,97.49,97.52,21812.0,97.53,97.56,97.49,97.52,21812.0
2016-09-02 12:45:00,97.53,97.54,97.42,97.47,16131.0,97.53,97.54,97.42,97.47,16131.0
2016-09-02 12:50:00,97.47,97.6,97.46,97.59,19360.0,97.47,97.6,97.46,97.59,19360.0
2016-09-02 12:55:00,97.6,97.63,97.49,97.52,37415.0,97.6,97.63,97.49,97.52,37415.0
2016-09-02 13:00:00,97.52,97.6,97.51,97.59,14758.0,97.52,97.6,97.51,97.59,14758.0
2016-09-02 13:05:00,97.59,97.61,97.49,97.5,20359.0,97.59,97.61,97.49,97.5,20359.0
2016-09-02 13:10:00,97.5,97.52,97.41,97.46,19609.0,97.5,97.52,97.41,97.46,19609.0
2016-09-02 13:15:00,97.46,97.48,97.4,97.45,27520.0,97.46,97.48,97.4,97.45,27520.0
2016-09-02 13:20:00,97.47,97.48,97.38,97.45,18100.0,97.47,97.48,97.38,97.45,18100.0
2016-09-02 13:25:00,97.44,97.45,97.33,97.34,19388.0,97.44,97.45,97.33,97.34,19388.0
2016-09-02 13:30:00,97.34,97.41,97.22,97.22,46994.0,97.34,97.41,97.22,97.22,46994.0
2016-09-02 13:35:00,97.23,97.29,97.15,97.15,59850.0,97.23,97.29,97.15,97.15,59850.0
2016-09-02 13:40:00,97.17,97.2,97.09,97.11,28759.0,97.17,97.2,97.09,97.11,28759.0
2016-09-02 13:45:00,97.1,97.22,97.08,97.15,53553.0,97.1,97.22,97.08,97.15,53553.0
2016-09-02 13:50:00,97.16,97.24,97.08,97.24,35358.0,97.16,97.24,97.08,97.24,35358.0
2016-09-02 13:55:00,97.22,97.22,97.09,97.09,65558.0,97.22,97.22,97.09,97.09,65558.0
2016-09-02 14:00:00,97.09,97.12,97.01,97.05,39692.0,97.09,97.12,97.01,97.05,39692.0
2016-09-02 14:05:00,97.04,97.21,97.04,97.19,34315.0,97.04,97.21,97.04,97.19,34315.0
2016-09-02 14:10:00,97.19,97.21,97.15,97.18,22119.0,97.19,97.21,97.15,97.18,22119.0
2016-09-02 14:15:00,97.17,97.26,97.15,97.21,38536.0,97.17,97.26,97.15,97.21,38536.0
2016-09-02 14:20:00,97.25,97.25,97.12,97.14,28994.0,97.25,97.25,97.12,97.14,28994.0
2016-09-02 14:25:00,97.15,97.18,97.13,97.14,25413.0,97.15,97.18,97.13,97.14,25413.0
2016-09-02 14:30:00,97.15,97.21,97.14,97.16,10762.0,97.15,97.21,97.14,97.16,10762.0
2016-09-02 14:35:00,97.16,97.33,97.13,97.26,51644.0,97.16,97.33,97.13,97.26,51644.0
2016-09-02 14:40:00,97.25,97.3,97.22,97.27,27789.0,97.25,97.3,97.22,97.27,27789.0
2016-09-02 14:45:00,97.28,97.28,97.23,97.23,26458.0,97.28,97.28,97.23,97.23,26458.0
2016-09-02 14:50:00,97.23,97.28,97.21,97.21,17994.0,97.23,97.28,97.21,97.21,17994.0
2016-09-02 14:55:00,97.22,97.23,97.12,97.21,75764.0,97.22,97.23,97.12,97.21,75764.0
2016-09-02 15:00:00,97.19,97.27,97.18,97.19,33342.0,97.19,97.27,97.18,97.19,33342.0
2016-09-02 15:05:00,97.2,97.26,97.09,97.12,52429.0,97.2,97.26,97.09,97.12,52429.0
2016-09-02 15:10:00,97.12,97.26,97.12,97.16,48260.0,97.12,97.26,97.12,97.16,48260.0
2016-09-02 15:15:00,97.15,97.26,97.15,97.21,23140.0,97.15,97.26,97.15,97.21,23140.0
2016-09-02 15:20:00,97.22,97.26,97.18,97.19,66410.0,97.22,97.26,97.18,97.19,66410.0
2016-09-02 15:25:00,97.2,97.27,97.17,97.25,32400.0,97.2,97.27,97.17,97.25,32400.0
2016-09-02 15:30:00,97.25,97.35,97.2,97.33,75332.0,97.25,97.35,97.2,97.33,75332.0
2016-09-02 15:35:00,97.34,97.44,97.29,97.34,74805.0,97.34,97.44,97.29,97.34,74805.0
2016-09-02 15:40:00,97.33,97.42,97.3,97.34,71963.0,97.33,97.42,97.3,97.34,71963.0
2016-09-02 15:45:00,97.33,97.34,97.26,97.26,68526.0,97.33,97.34,97.26,97.26,68526.0
2016-09-02 15:50:00,97.28,97.36,97.26,97.36,73664.0,97.28,97.36,97.26,97.36,73664.0
2016-09-02 15:55:00,97.36,97.4,97.34,97.38,174340.0,97.36,97.4,97.34,97.38,174340.0
2016-09-06 09:30:00,97.85,98.82,97.64,98.33,403917.0,97.85,98.82,97.64,98.33,403917.0
2016-09-06 09:35:00,98.34,99.24,98.33,99.2,412476.0,98.34,99.24,98.33,99.2,412476.0
2016-09-06 09:40:00,99.21,99.83,99.16,99.8,415805.0,99.21,99.83,99.16,99.8,415805.0
2016-09-06 09:45:00,99.79,99.92,99.55,99.71,361258.0,99.79,99.92,99.55,99.71,361258.0
2016-09-06 09:50:00,99.72,99.89,99.32,99.34,227145.0,99.72,99.89,99.32,99.34,227145.0
2016-09-06 09:55:00,99.37,99.52,99.22,99.22,151304.0,99.37,99.52,99.22,99.22,151304.0
2016-09-06 10:00:00,99.22,99.43,99.16,99.36,101754.0,99.22,99.43,99.16,99.36,101754.0
2016-09-06 10:05:00,99.35,99.49,99.13,99.29,114985.0,99.35,99.49,99.13,99.29,114985.0
2016-09-06 10:10:00,99.31,99.46,99.16,99.17,149102.0,99.31,99.46,99.16,99.17,149102.0
2016-09-06 10:15:00,99.17,99.28,99.11,99.13,105789.0,99.17,99.28,99.11,99.13,105789.0
2016-09-06 10:20:00,99.12,99.15,98.88,99.05,125834.0,99.12,99.15,98.88,99.05,125834.0
2016-09-06 10:25:00,99.07,99.09,98.76,98.99,94504.0,99.07,99.09,98.76,98.99,94504.0
2016-09-06 10:30:00,98.99,99.1,98.97,99.0,69638.0,98.99,99.1,98.97,99.0,69638.0
2016-09-06 10:35:00,99.0,99.19,98.97,99.16,57443.0,99.0,99.19,98.97,99.16,57443.0
2016-09-06 10:40:00,99.16,99.24,99.07,99.19,50636.0,99.16,99.24,99.07,99.19,50636.0
2016-09-06 10:45:00,99.21,99.32,99.04,99.08,65699.0,99.21,99.32,99.04,99.08,65699.0
2016-09-06 10:50:00,99.07,99.15,98.91,99.14,74462.0,99.07,99.15,98.91,99.14,74462.0
2016-09-06 10:55:00,99.17,99.17,98.97,99.12,32635.0,99.17,99.17,98.97,99.12,32635.0
2016-09-06 11:00:00,99.12,99.2,99.0,99.08,57076.0,99.12,99.2,99.0,99.08,57076.0
2016-09-06 11:05:00,99.1,99.44,99.1,99.41,119181.0,99.1,99.44,99.1,99.41,119181.0
2016-09-06 11:10:00,99.41,99.5,99.37,99.49,98925.0,99.41,99.5,99.37,99.49,98925.0
2016-09-06 11:15:00,99.47,99.62,99.39,99.4,123551.0,99.47,99.62,99.39,99.4,123551.0
2016-09-06 11:20:00,99.43,99.57,99.39,99.55,52158.0,99.43,99.57,99.39,99.55,52158.0
2016-09-06 11:25:00,99.56,99.59,99.46,99.54,44582.0,99.56,99.59,99.46,99.54,44582.0
2016-09-06 11:30:00,99.53,99.54,99.27,99.38,79771.0,99.53,99.54,99.27,99.38,79771.0
2016-09-06 11:35:00,99.36,99.37,99.21,99.23,50646.0,99.36,99.37,99.21,99.23,50646.0
2016-09-06 11:40:00,99.22,99.28,99.1,99.2,74039.0,99.22,99.28,99.1,99.2,74039.0
2016-09-06 11:45:00,99.2,99.45,99.2,99.43,58647.0,99.2,99.45,99.2,99.43,58647.0
2016-09-06 11:50:00,99.43,99.55,99.41,99.55,58183.0,99.43,99.55,99.41,99.55,58183.0
2016-09-06 11:55:00,99.56,99.67,99.51,99.55,75134.0,99.56,99.67,99.51,99.55,75134.0
2016-09-06 12:00:00,99.55,99.57,99.43,99.53,48084.0,99.55,99.57,99.43,99.53,48084.0
2016-09-06 12:05:00,99.53,99.58,99.45,99.54,34208.0,99.53,99.58,99.45,99.54,34208.0
2016-09-06 12:10:00,99.55,99.65,99.55,99.57,52258.0,99.55,99.65,99.55,99.57,52258.0
2016-09-06 12:15:00,99.57,99.57,99.4,99.46,52967.0,99.57,99.57,99.4,99.46,52967.0
2016-09-06 12:20:00,99.45,99.46,99.35,99.35,29841.0,99.45,99.46,99.35,99.35,29841.0
2016-09-06 12:25:00,99.33,99.45,99.33,99.45,25829.0,99.33,99.45,99.33,99.45,25829.0
2016-09-06 12:30:00,99.45,99.6,99.42,99.55,45498.0,99.45,99.6,99.42,99.55,45498.0
2016-09-06 12:35:00,99.55,99.63,99.53,99.57,49837.0,99.55,99.63,99.53,99.57,49837.0
2016-09-06 12:40:00,99.57,99.75,99.55,99.72,55571.0,99.57,99.75,99.55,99.72,55571.0
2016-09-06 12:45:00,99.73,99.95,99.7,99.92,119101.0,99.73,99.95,99.7,99.92,119101.0
2016-09-06 12:50:00,99.94,99.94,99.78,99.83,52148.0,99.94,99.94,99.78,99.83,52148.0
2016-09-06 12:55:00,99.85,99.85,99.75,99.78,45638.0,99.85,99.85,99.75,99.78,45638.0
2016-09-06 13:00:00,99.79,99.87,99.79,99.84,33508.0,99.79,99.87,99.79,99.84,33508.0
2016-09-06 13:05:00,99.84,99.93,99.81,99.88,54382.0,99.84,99.93,99.81,99.88,54382.0
2016-09-06 13:10:00,99.89,99.97,99.85,99.85,54784.0,99.89,99.97,99.85,99.85,54784.0
2016-09-06 13:15:00,99.87,99.99,99.87,99.98,41647.0,99.87,99.99,99.87,99.98,41647.0
2016-09-06 13:20:00,99.97,99.98,99.89,99.91,42857.0,99.97,99.98,99.89,99.91,42857.0
2016-09-06 13:25:00,99.91,99.98,99.9,99.9,34495.0,99.91,99.98,99.9,99.9,34495.0
2016-09-06 13:30:00,99.91,99.95,99.88,99.89,32234.0,99.91,99.95,99.88,99.89,32234.0
2016-09-06 13:35:00,99.89,99.9,99.79,99.83,73005.0,99.89,99.9,99.79,99.83,73005.0
2016-09-06 13:40:00,99.81,99.9,99.8,99.8,26126.0,99.81,99.9,99.8,99.8,26126.0
2016-09-06 13:45:00,99.8,99.87,99.72,99.86,41497.0,99.8,99.87,99.72,99.86,41497.0
2016-09-06 13:50:00,99.86,99.86,99.68,99.83,42507.0,99.86,99.86,99.68,99.83,42507.0
2016-09-06 13:55:00,99.83,99.92,99.8,99.89,43772.0,99.83,99.92,99.8,99.89,43772.0
2016-09-06 14:00:00,99.88,99.89,99.75,99.83,36555.0,99.88,99.89,99.75,99.83,36555.0
2016-09-06 14:05:00,99.8,99.83,99.77,99.79,17702.0,99.8,99.83,99.77,99.79,17702.0
2016-09-06 14:10:00,99.79,99.9,99.77,99.9,34259.0,99.79,99.9,99.77,99.9,34259.0
2016-09-06 14:15:00,99.89,99.97,99.84,99.97,75266.0,99.89,99.97,99.84,99.97,75266.0
2016-09-06 14:20:00,99.97,100.0,99.95,100.0,239056.0,99.97,100.0,99.95,100.0,239056.0
2016-09-06 14:25:00,100.0,100.19,99.97,100.18,184020.0,100.0,100.19,99.97,100.18,184020.0
2016-09-06 14:30:00,100.19,100.24,100.1,100.22,138389.0,100.19,100.24,100.1,100.22,138389.0
2016-09-06 14:35:00,100.23,100.25,100.16,100.19,72247.0,100.23,100.25,100.16,100.19,72247.0
2016-09-06 14:40:00,100.19,100.23,100.02,100.06,99333.0,100.19,100.23,100.02,100.06,99333.0
2016-09-06 14:45:00,100.06,100.14,100.03,100.1,83413.0,100.06,100.14,100.03,100.1,83413.0
2016-09-06 14:50:00,100.1,100.25,100.08,100.25,65817.0,100.1,100.25,100.08,100.25,65817.0
2016-09-06 14:55:00,100.24,100.24,100.12,100.15,65957.0,100.24,100.24,100.12,100.15,65957.0
2016-09-06 15:00:00,100.15,100.28,100.13,100.25,75049.0,100.15,100.28,100.13,100.25,75049.0
2016-09-06 15:05:00,100.25,100.25,100.11,100.14,62711.0,100.25,100.25,100.11,100.14,62711.0
2016-09-06 15:10:00,100.14,100.22,100.06,100.1,84505.0,100.14,100.22,100.06,100.1,84505.0
2016-09-06 15:15:00,100.12,100.16,100.05,100.13,55624.0,100.12,100.16,100.05,100.13,55624.0
2016-09-06 15:20:00,100.13,100.16,100.07,100.12,54910.0,100.13,100.16,100.07,100.12,54910.0
2016-09-06 15:25:00,100.11,100.21,100.1,100.21,78374.0,100.11,100.21,100.1,100.21,78374.0
2016-09-06 15:30:00,100.21,100.25,100.18,100.18,67082.0,100.21,100.25,100.18,100.18,67082.0
2016-09-06 15:35:00,100.18,100.21,100.1,100.21,94091.0,100.18,100.21,100.1,100.21,94091.0
2016-09-06 15:40:00,100.2,100.32,100.18,100.29,103360.0,100.2,100.32,100.18,100.29,103360.0
2016-09-06 15:45:00,100.29,100.29,100.06,100.06,126611.0,100.29,100.29,100.06,100.06,126611.0
2016-09-06 15:50:00,100.05,100.17,100.02,100.1,263313.0,100.05,100.17,100.02,100.1,263313.0
2016-09-06 15:55:00,100.1,100.13,100.01,100.09,462453.0,100.1,100.13,100.01,100.09,462453.0
2016-09-07 09:30:00,100.12,100.19,99.57,99.75,276026.0,100.12,100.19,99.57,99.75,276026.0
2016-09-07 09:35:00,99.78,99.9,99.02,99.05,333964.0,99.78,99.9,99.02,99.05,333964.0
2016-09-07 09:40:00,99.07,99.62,99.01,99.52,271422.0,99.07,99.62,99.01,99.52,271422.0
2016-09-07 09:45:00,99.54,99.65,99.08,99.13,151709.0,99.54,99.65,99.08,99.13,151709.0
2016-09-07 09:50:00,99.13,99.2,98.89,99.04,209696.0,99.13,99.2,98.89,99.04,209696.0
2016-09-07 09:55:00,99.03,99.35,99.03,99.26,123640.0,99.03,99.35,99.03,99.26,123640.0
2016-09-07 10:00:00,99.26,99.3,99.11,99.16,146575.0,99.26,99.3,99.11,99.16,146575.0
2016-09-07 10:05:00,99.16,99.22,98.95,99.01,121648.0,99.16,99.22,98.95,99.01,121648.0
2016-09-07 10:10:00,99.02,99.12,98.97,98.99,82907.0,99.02,99.12,98.97,98.99,82907.0
2016-09-07 10:15:00,98.99,99.12,98.93,99.06,71540.0,98.99,99.12,98.93,99.06,71540.0
2016-09-07 10:20:00,99.04,99.28,99.03,99.26,90308.0,99.04,99.28,99.03,99.26,90308.0
2016-09-07 10:25:00,99.27,99.33,99.2,99.23,56828.0,99.27,99.33,99.2,99.23,56828.0
2016-09-07 10:30:00,99.25,99.33,99.12,99.18,91354.0,99.25,99.33,99.12,99.18,91354.0
2016-09-07 10:35:00,99.18,99.26,99.08,99.08,49475.0,99.18,99.26,99.08,99.08,49475.0
2016-09-07 10:40:00,99.09,99.22,99.07,99.13,56320.0,99.09,99.22,99.07,99.13,56320.0
2016-09-07 10:45:00,99.13,99.14,98.8,98.98,153471.0,99.13,99.14,98.8,98.98,153471.0
2016-09-07 10:50:00,98.99,99.01,98.85,98.86,67509.0,98.99,99.01,98.85,98.86,67509.0
2016-09-07 10:55:00,98.86,98.9,98.75,98.88,110572.0,98.86,98.9,98.75,98.88,110572.0
2016-09-07 11:00:00,98.88,99.08,98.79,99.08,54362.0,98.88,99.08,98.79,99.08,54362.0
2016-09-07 11:05:00,99.09,99.18,99.04,99.17,76351.0,99.09,99.18,99.04,99.17,76351.0
2016-09-07 11:10:00,99.18,99.22,98.98,98.98,54328.0,99.18,99.22,98.98,98.98,54328.0
2016-09-07 11:15:00,98.98,99.02,98.87,98.95,68328.0,98.98,99.02,98.87,98.95,68328.0
2016-09-07 11:20:00,98.95,99.0,98.82,98.82,51578.0,98.95,99.0,98.82,98.82,51578.0
2016-09-07 11:25:00,98.83,98.95,98.81,98.88,42002.0,98.83,98.95,98.81,98.88,42002.0
2016-09-07 11:30:00,98.88,98.9,98.78,98.87,41238.0,98.88,98.9,98.78,98.87,41238.0
2016-09-07 11:35:00,98.89,98.92,98.77,98.83,36845.0,98.89,98.92,98.77,98.83,36845.0
2016-09-07 11:40:00,98.83,98.94,98.81,98.88,31795.0,98.83,98.94,98.81,98.88,31795.0
2016-09-07 11:45:00,98.89,98.96,98.64,98.76,84273.0,98.89,98.96,98.64,98.76,84273.0
2016-09-07 11:50:00,98.74,98.84,98.72,98.75,56499.0,98.74,98.84,98.72,98.75,56499.0
2016-09-07 11:55:00,98.74,98.88,98.73,98.87,42451.0,98.74,98.88,98.73,98.87,42451.0
2016-09-07 12:00:00,98.87,98.9,98.81,98.84,51676.0,98.87,98.9,98.81,98.84,51676.0
2016-09-07 12:05:00,98.83,98.89,98.76,98.78,44780.0,98.83,98.89,98.76,98.78,44780.0
2016-09-07 12:10:00,98.79,98.81,98.65,98.68,37492.0,98.79,98.81,98.65,98.68,37492.0
2016-09-07 12:15:00,98.68,98.7,98.53,98.54,52647.0,98.68,98.7,98.53,98.54,52647.0
2016-09-07 12:20:00,98.56,98.57,98.46,98.49,89540.0,98.56,98.57,98.46,98.49,89540.0
2016-09-07 12:25:00,98.49,98.58,98.42,98.56,95584.0,98.49,98.58,98.42,98.56,95584.0
2016-09-07 12:30:00,98.56,98.63,98.55,98.61,64578.0,98.56,98.63,98.55,98.61,64578.0
2016-09-07 12:35:00,98.61,98.61,98.49,98.56,47115.0,98.61,98.61,98.49,98.56,47115.0
2016-09-07 12:40:00,98.56,98.56,98.48,98.54,32716.0,98.56,98.56,98.48,98.54,32716.0
2016-09-07 12:45:00,98.55,98.72,98.55,98.67,52528.0,98.55,98.72,98.55,98.67,52528.0
2016-09-07 12:50:00,98.66,98.75,98.66,98.75,40270.0,98.66,98.75,98.66,98.75,40270.0
2016-09-07 12:55:00,98.76,98.79,98.7,98.73,40352.0,98.76,98.79,98.7,98.73,40352.0
2016-09-07 13:00:00,98.74,98.74,98.63,98.67,31792.0,98.74,98.74,98.63,98.67,31792.0
2016-09-07 13:05:00,98.67,98.78,98.65,98.77,39105.0,98.67,98.78,98.65,98.77,39105.0
2016-09-07 13:10:00,98.77,98.84,98.74,98.78,40208.0,98.77,98.84,98.74,98.78,40208.0
2016-09-07 13:15:00,98.78,98.8,98.68,98.72,36409.0,98.78,98.8,98.68,98.72,36409.0
2016-09-07 13:20:00,98.71,98.85,98.7,98.84,90621.0,98.71,98.85,98.7,98.84,90621.0
2016-09-07 13:25:00,98.82,98.87,98.79,98.82,40868.0,98.82,98.87,98.79,98.82,40868.0
2016-09-07 13:30:00,98.84,98.94,98.82,98.9,55710.0,98.84,98.94,98.82,98.9,55710.0
2016-09-07 13:35:00,98.89,98.9,98.83,98.87,22737.0,98.89,98.9,98.83,98.87,22737.0
2016-09-07 13:40:00,98.87,98.89,98.85,98.87,25434.0,98.87,98.89,98.85,98.87,25434.0
2016-09-07 13:45:00,98.87,98.9,98.79,98.88,53332.0,98.87,98.9,98.79,98.88,53332.0
2016-09-07 13:50:00,98.88,98.88,98.8,98.83,21572.0,98.88,98.88,98.8,98.83,21572.0
2016-09-07 13:55:00,98.83,98.84,98.7,98.72,53047.0,98.83,98.84,98.7,98.72,53047.0
2016-09-07 14:00:00,98.72,98.73,98.64,98.65,35324.0,98.72,98.73,98.64,98.65,35324.0
2016-09-07 14:05:00,98.65,98.72,98.65,98.7,23310.0,98.65,98.72,98.65,98.7,23310.0
2016-09-07 14:10:00,98.69,98.86,98.68,98.84,50159.0,98.69,98.86,98.68,98.84,50159.0
2016-09-07 14:15:00,98.85,98.86,98.79,98.83,39335.0,98.85,98.86,98.79,98.83,39335.0
2016-09-07 14:20:00,98.83,98.89,98.81,98.89,32035.0,98.83,98.89,98.81,98.89,32035.0
2016-09-07 14:25:00,98.89,98.94,98.85,98.85,51775.0,98.89,98.94,98.85,98.85,51775.0
2016-09-07 14:30:00,98.85,98.87,98.77,98.77,32297.0,98.85,98.87,98.77,98.77,32297.0
2016-09-07 14:35:00,98.77,98.78,98.67,98.7,39548.0,98.77,98.78,98.67,98.7,39548.0
2016-09-07 14:40:00,98.7,98.77,98.67,98.71,28434.0,98.7,98.77,98.67,98.71,28434.0
2016-09-07 14:45:00,98.71,98.79,98.71,98.74,38425.0,98.71,98.79,98.71,98.74,38425.0
2016-09-07 14:50:00,98.73,98.84,98.73,98.78,44184.0,98.73,98.84,98.73,98.78,44184.0
2016-09-07 14:55:00,98.78,98.82,98.72,98.75,40882.0,98.78,98.82,98.72,98.75,40882.0
2016-09-07 15:00:00,98.75,98.77,98.68,98.73,50367.0,98.75,98.77,98.68,98.73,50367.0
2016-09-07 15:05:00,98.73,98.73,98.66,98.67,28368.0,98.73,98.73,98.66,98.67,28368.0
2016-09-07 15:10:00,98.68,98.71,98.64,98.67,43725.0,98.68,98.71,98.64,98.67,43725.0
2016-09-07 15:15:00,98.68,98.76,98.67,98.72,72488.0,98.68,98.76,98.67,98.72,72488.0
2016-09-07 15:20:00,98.72,98.86,98.7,98.83,57358.0,98.72,98.86,98.7,98.83,57358.0
2016-09-07 15:25:00,98.82,98.95,98.79,98.9,89666.0,98.82,98.95,98.79,98.9,89666.0
2016-09-07 15:30:00,98.91,99.06,98.87,99.06,90458.0,98.91,99.06,98.87,99.06,90458.0
2016-09-07 15:35:00,99.06,99.11,98.96,99.04,91530.0,99.06,99.11,98.96,99.04,91530.0
2016-09-07 15:40:00,99.04,99.15,99.01,99.13,102599.0,99.04,99.15,99.01,99.13,102599.0
2016-09-07 15:45:00,99.13,99.13,99.07,99.07,75477.0,99.13,99.13,99.07,99.07,75477.0
2016-09-07 15:50:00,99.08,99.1,99.07,99.08,78211.0,99.08,99.1,99.07,99.08,78211.0
2016-09-07 15:55:00,99.07,99.24,99.02,99.16,292057.0,99.07,99.24,99.02,99.16,292057.0
2016-09-08 09:30:00,98.95,99.58,98.85,99.5,124124.0,98.95,99.58,98.85,99.5,124124.0
2016-09-08 09:35:00,99.48,99.9,99.2,99.47,175178.0,99.48,99.9,99.2,99.47,175178.0
2016-09-08 09:40:00,99.48,99.73,99.41,99.66,86248.0,99.48,99.73,99.41,99.66,86248.0
2016-09-08 09:45:00,99.65,99.65,99.28,99.4,115994.0,99.65,99.65,99.28,99.4,115994.0
2016-09-08 09:50:00,99.38,99.39,99.11,99.29,102880.0,99.38,99.39,99.11,99.29,102880.0
2016-09-08 09:55:00,99.25,99.33,99.0,99.05,104871.0,99.25,99.33,99.0,99.05,104871.0
2016-09-08 10:00:00,99.03,99.13,98.82,99.03,107291.0,99.03,99.13,98.82,99.03,107291.0
2016-09-08 10:05:00,99.03,99.14,99.0,99.08,51008.0,99.03,99.14,99.0,99.08,51008.0
2016-09-08 10:10:00,99.08,99.09,98.88,98.94,47616.0,99.08,99.09,98.88,98.94,47616.0
2016-09-08 10:15:00,98.95,99.07,98.91,99.05,43252.0,98.95,99.07,98.91,99.05,43252.0
2016-09-08 10:20:00,99.05,99.3,99.05,99.22,55190.0,99.05,99.3,99.05,99.22,55190.0
2016-09-08 10:25:00,99.22,99.44,99.21,99.39,67400.0,99.22,99.44,99.21,99.39,67400.0
2016-09-08 10:30:00,99.38,99.53,99.37,99.51,52996.0,99.38,99.53,99.37,99.51,52996.0
2016-09-08 10:35:00,99.51,99.74,99.47,99.74,102756.0,99.51,99.74,99.47,99.74,102756.0
2016-09-08 10:40:00,99.71,99.75,99.55,99.64,75497.0,99.71,99.75,99.55,99.64,75497.0
2016-09-08 10:45:00,99.63,99.8,99.53,99.73,83973.0,99.63,99.8,99.53,99.73,83973.0
2016-09-08 10:50:00,99.73,99.9,99.7,99.9,119138.0,99.73,99.9,99.7,99.9,119138.0
2016-09-08 10:55:00,99.89,99.98,99.82,99.9,104189.0,99.89,99.98,99.82,99.9,104189.0
2016-09-08 11:00:00,99.9,99.93,99.7,99.74,82995.0,99.9,99.93,99.7,99.74,82995.0
2016-09-08 11:05:00,99.78,99.82,99.69,99.81,44944.0,99.78,99.82,99.69,99.81,44944.0
2016-09-08 11:10:00,99.8,99.95,99.74,99.92,57439.0,99.8,99.95,99.74,99.92,57439.0
2016-09-08 11:15:00,99.92,99.95,99.77,99.77,34197.0,99.92,99.95,99.77,99.77,34197.0
2016-09-08 11:20:00,99.77,99.81,99.65,99.67,35360.0,99.77,99.81,99.65,99.67,35360.0
2016-09-08 11:25:00,99.65,99.77,99.65,99.73,26677.0,99.65,99.77,99.65,99.73,26677.0
2016-09-08 11:30:00,99.74,99.81,99.68,99.73,32793.0,99.74,99.81,99.68,99.73,32793.0
2016-09-08 11:35:00,99.73,99.77,99.57,99.6,36535.0,99.73,99.77,99.57,99.6,36535.0
2016-09-08 11:40:00,99.62,99.66,99.5,99.58,32614.0,99.62,99.66,99.5,99.58,32614.0
2016-09-08 11:45:00,99.59,99.61,99.51,99.58,28063.0,99.59,99.61,99.51,99.58,28063.0
2016-09-08 11:50:00,99.59,99.63,99.48,99.58,30187.0,99.59,99.63,99.48,99.58,30187.0
2016-09-08 11:55:00,99.57,99.66,99.48,99.65,34076.0,99.57,99.66,99.48,99.65,34076.0
2016-09-08 12:00:00,99.65,99.71,99.64,99.64,24260.0,99.65,99.71,99.64,99.64,24260.0
2016-09-08 12:05:00,99.64,99.64,99.53,99.56,17511.0,99.64,99.64,99.53,99.56,17511.0
2016-09-08 12:10:00,99.58,99.6,99.52,99.58,19202.0,99.58,99.6,99.52,99.58,19202.0
2016-09-08 12:15:00,99.58,99.58,99.43,99.47,36581.0,99.58,99.58,99.43,99.47,36581.0
2016-09-08 12:20:00,99.47,99.53,99.41,99.51,28241.0,99.47,99.53,99.41,99.51,28241.0
2016-09-08 12:25:00,99.5,99.58,99.45,99.55,24953.0,99.5,99.58,99.45,99.55,24953.0
2016-09-08 12:30:00,99.55,99.6,99.47,99.58,35927.0,99.55,99.6,99.47,99.58,35927.0
2016-09-08 12:35:00,99.6,99.75,99.57,99.73,29468.0,99.6,99.75,99.57,99.73,29468.0
2016-09-08 12:40:00,99.74,99.78,99.62,99.63,31581.0,99.74,99.78,99.62,99.63,31581.0
2016-09-08 12:45:00,99.63,99.65,99.59,99.59,14072.0,99.63,99.65,99.59,99.59,14072.0
2016-09-08 12:50:00,99.59,99.6,99.5,99.59,26275.0,99.59,99.6,99.5,99.59,26275.0
2016-09-08 12:55:00,99.58,99.68,99.56,99.65,20573.0,99.58,99.68,99.56,99.65,20573.0
2016-09-08 13:00:00,99.63,99.64,99.57,99.62,12632.0,99.63,99.64,99.57,99.62,12632.0
2016-09-08 13:05:00,99.62,99.68,99.6,99.64,26447.0,99.62,99.68,99.6,99.64,26447.0
2016-09-08 13:10:00,99.64,99.65,99.59,99.63,10244.0,99.64,99.65,99.59,99.63,10244.0
2016-09-08 13:15:00,99.62,99.63,99.56,99.61,10218.0,99.62,99.63,99.56,99.61,10218.0
2016-09-08 13:20:00,99.6,99.62,99.53,99.58,15486.0,99.6,99.62,99.53,99.58,15486.0
2016-09-08 13:25:00,99.57,99.7,99.53,99.7,29151.0,99.57,99.7,99.53,99.7,29151.0
2016-09-08 13:30:00,99.7,99.8,99.66,99.71,50551.0,99.7,99.8,99.66,99.71,50551.0
2016-09-08 13:35:00,99.7,99.73,99.66,99.69,30351.0,99.7,99.73,99.66,99.69,30351.0
2016-09-08 13:40:00,99.68,99.77,99.59,99.6,29283.0,99.68,99.77,99.59,99.6,29283.0
2016-09-08 13:45:00,99.62,99.67,99.52,99.56,73658.0,99.62,99.67,99.52,99.56,73658.0
2016-09-08 13:50:00,99.56,99.7,99.51,99.67,82313.0,99.56,99.7,99.51,99.67,82313.0
2016-09-08 13:55:00,99.65,99.75,99.61,99.74,14037.0,99.65,99.75,99.61,99.74,14037.0
2016-09-08 14:00:00,99.74,99.94,99.65,99.9,101066.0,99.74,99.94,99.65,99.9,101066.0
2016-09-08 14:05:00,99.87,100.0,99.85,99.97,80446.0,99.87,100.0,99.85,99.97,80446.0
2016-09-08 14:10:00,99.99,100.04,99.82,99.83,97803.0,99.99,100.04,99.82,99.83,97803.0
2016-09-08 14:15:00,99.83,99.94,99.77,99.94,27666.0,99.83,99.94,99.77,99.94,27666.0
2016-09-08 14:20:00,99.93,100.05,99.9,99.96,66693.0,99.93,100.05,99.9,99.96,66693.0
2016-09-08 14:25:00,99.94,99.98,99.79,99.9,34002.0,99.94,99.98,99.79,99.9,34002.0
2016-09-08 14:30:00,99.88,99.93,99.81,99.86,73354.0,99.88,99.93,99.81,99.86,73354.0
2016-09-08 14:35:00,99.85,99.94,99.75,99.79,42172.0,99.85,99.94,99.75,99.79,42172.0
2016-09-08 14:40:00,99.79,99.95,99.79,99.88,34924.0,99.79,99.95,99.79,99.88,34924.0
2016-09-08 14:45:00,99.89,99.96,99.86,99.92,27348.0,99.89,99.96,99.86,99.92,27348.0
2016-09-08 14:50:00,99.91,99.96,99.87,99.89,25935.0,99.91,99.96,99.87,99.89,25935.0
2016-09-08 14:55:00,99.88,99.94,99.88,99.89,21494.0,99.88,99.94,99.88,99.89,21494.0
2016-09-08 15:00:00,99.9,99.93,99.85,99.87,20003.0,99.9,99.93,99.85,99.87,20003.0
2016-09-08 15:05:00,99.86,99.88,99.74,99.77,40304.0,99.86,99.88,99.74,99.77,40304.0
2016-09-08 15:10:00,99.76,99.85,99.7,99.8,37614.0,99.76,99.85,99.7,99.8,37614.0
2016-09-08 15:15:00,99.8,99.81,99.72,99.77,38793.0,99.8,99.81,99.72,99.77,38793.0
2016-09-08 15:20:00,99.77,99.8,99.74,99.8,22072.0,99.77,99.8,99.74,99.8,22072.0
2016-09-08 15:25:00,99.79,99.79,99.68,99.7,38715.0,99.79,99.79,99.68,99.7,38715.0
2016-09-08 15:30:00,99.68,99.75,99.65,99.68,44514.0,99.68,99.75,99.65,99.68,44514.0
2016-09-08 15:35:00,99.66,99.66,99.57,99.61,47001.0,99.66,99.66,99.57,99.61,47001.0
2016-09-08 15:40:00,99.6,99.68,99.6,99.64,48519.0,99.6,99.68,99.6,99.64,48519.0
2016-09-08 15:45:00,99.64,99.84,99.6,99.8,92456.0,99.64,99.84,99.6,99.8,92456.0
2016-09-08 15:50:00,99.79,99.79,99.63,99.64,88780.0,99.79,99.79,99.63,99.64,88780.0
2016-09-08 15:55:00,99.64,99.72,99.62,99.66,165280.0,99.64,99.72,99.62,99.66,165280.0
2016-09-09 09:30:00,99.06,99.14,98.78,98.99,185967.0,99.06,99.14,98.78,98.99,185967.0
2016-09-09 09:35:00,99.03,99.39,99.01,99.24,129037.0,99.03,99.39,99.01,99.24,129037.0
2016-09-09 09:40:00,99.21,99.24,99.01,99.15,93962.0,99.21,99.24,99.01,99.15,93962.0
2016-09-09 09:45:00,99.14,99.3,99.09,99.09,72965.0,99.14,99.3,99.09,99.09,72965.0
2016-09-09 09:50:00,99.09,99.13,98.84,99.01,116799.0,99.09,99.13,98.84,99.01,116799.0
2016-09-09 09:55:00,98.99,99.01,98.83,98.94,55636.0,98.99,99.01,98.83,98.94,55636.0
2016-09-09 10:00:00,98.94,98.99,98.66,98.83,96699.0,98.94,98.99,98.66,98.83,96699.0
2016-09-09 10:05:00,98.8,98.88,98.54,98.59,69292.0,98.8,98.88,98.54,98.59,69292.0
2016-09-09 10:10:00,98.62,98.81,98.54,98.77,89029.0,98.62,98.81,98.54,98.77,89029.0
2016-09-09 10:15:00,98.77,98.96,98.75,98.9,56858.0,98.77,98.96,98.75,98.9,56858.0
2016-09-09 10:20:00,98.91,98.94,98.5,98.63,140968.0,98.91,98.94,98.5,98.63,140968.0
2016-09-09 10:25:00,98.63,98.93,98.6,98.88,67358.0,98.63,98.93,98.6,98.88,67358.0
2016-09-09 10:30:00,98.85,98.92,98.77,98.86,26262.0,98.85,98.92,98.77,98.86,26262.0
2016-09-09 10:35:00,98.84,98.87,98.6,98.65,56714.0,98.84,98.87,98.6,98.65,56714.0
2016-09-09 10:40:00,98.66,98.73,98.62,98.64,31642.0,98.66,98.73,98.62,98.64,31642.0
2016-09-09 10:45:00,98.63,98.69,98.36,98.45,94363.0,98.63,98.69,98.36,98.45,94363.0
2016-09-09 10:50:00,98.45,98.56,98.4,98.55,44359.0,98.45,98.56,98.4,98.55,44359.0
2016-09-09 10:55:00,98.55,98.55,98.35,98.4,46410.0,98.55,98.55,98.35,98.4,46410.0
2016-09-09 11:00:00,98.4,98.42,98.22,98.31,77961.0,98.4,98.42,98.22,98.31,77961.0
2016-09-09 11:05:00,98.3,98.42,98.3,98.33,49240.0,98.3,98.42,98.3,98.33,49240.0
2016-09-09 11:10:00,98.32,98.35,98.15,98.15,80114.0,98.32,98.35,98.15,98.15,80114.0
2016-09-09 11:15:00,98.14,98.17,98.0,98.01,109571.0,98.14,98.17,98.0,98.01,109571.0
2016-09-09 11:20:00,98.0,98.12,97.95,98.07,101063.0,98.0,98.12,97.95,98.07,101063.0
2016-09-09 11:25:00,98.05,98.24,98.04,98.22,85783.0,98.05,98.24,98.04,98.22,85783.0
2016-09-09 11:30:00,98.21,98.23,98.06,98.08,40911.0,98.21,98.23,98.06,98.08,40911.0
2016-09-09 11:35:00,98.09,98.11,97.86,97.87,67892.0,98.09,98.11,97.86,97.87,67892.0
2016-09-09 11:40:00,97.86,97.93,97.7,97.83,86883.0,97.86,97.93,97.7,97.83,86883.0
2016-09-09 11:45:00,97.82,97.82,97.63,97.74,73607.0,97.82,97.82,97.63,97.74,73607.0
2016-09-09 11:50:00,97.73,97.77,97.64,97.64,60889.0,97.73,97.77,97.64,97.64,60889.0
2016-09-09 11:55:00,97.64,97.69,97.52,97.61,114185.0,97.64,97.69,97.52,97.61,114185.0
2016-09-09 12:00:00,97.61,97.74,97.59,97.7,64036.0,97.61,97.74,97.59,97.7,64036.0
2016-09-09 12:05:00,97.71,97.74,97.6,97.66,88515.0,97.71,97.74,97.6,97.66,88515.0
2016-09-09 12:10:00,97.66,97.69,97.51,97.53,91617.0,97.66,97.69,97.51,97.53,91617.0
2016-09-09 12:15:00,97.54,97.6,97.35,97.39,130613.0,97.54,97.6,97.35,97.39,130613.0
2016-09-09 12:20:00,97.39,97.66,97.25,97.62,106573.0,97.39,97.66,97.25,97.62,106573.0
2016-09-09 12:25:00,97.62,97.7,97.6,97.69,42349.0,97.62,97.7,97.6,97.69,42349.0
2016-09-09 12:30:00,97.7,97.7,97.55,97.61,38830.0,97.7,97.7,97.55,97.61,38830.0
2016-09-09 12:35:00,97.61,97.83,97.61,97.67,117568.0,97.61,97.83,97.61,97.67,117568.0
2016-09-09 12:40:00,97.69,97.77,97.64,97.7,45669.0,97.69,97.77,97.64,97.7,45669.0
2016-09-09 12:45:00,97.69,97.71,97.54,97.59,53291.0,97.69,97.71,97.54,97.59,53291.0
2016-09-09 12:50:00,97.61,97.62,97.52,97.53,34803.0,97.61,97.62,97.52,97.53,34803.0
2016-09-09 12:55:00,97.54,97.55,97.43,97.43,68906.0,97.54,97.55,97.43,97.43,68906.0
2016-09-09 13:00:00,97.43,97.6,97.42,97.59,44910.0,97.43,97.6,97.42,97.59,44910.0
2016-09-09 13:05:00,97.59,97.64,97.46,97.47,35758.0,97.59,97.64,97.46,97.47,35758.0
2016-09-09 13:10:00,97.48,97.52,97.3,97.34,67110.0,97.48,97.52,97.3,97.34,67110.0
2016-09-09 13:15:00,97.35,97.36,97.13,97.13,72932.0,97.35,97.36,97.13,97.13,72932.0
2016-09-09 13:20:00,97.14,97.15,96.92,97.03,139645.0,97.14,97.15,96.92,97.03,139645.0
2016-09-09 13:25:00,97.03,97.12,96.88,97.04,89158.0,97.03,97.12,96.88,97.04,89158.0
2016-09-09 13:30:00,97.04,97.12,96.97,96.99,43568.0,97.04,97.12,96.97,96.99,43568.0
2016-09-09 13:35:00,96.99,97.03,96.89,96.95,45676.0,96.99,97.03,96.89,96.95,45676.0
2016-09-09 13:40:00,96.94,96.97,96.76,96.79,66726.0,96.94,96.97,96.76,96.79,66726.0
2016-09-09 13:45:00,96.8,96.94,96.72,96.89,63302.0,96.8,96.94,96.72,96.89,63302.0
2016-09-09 13:50:00,96.86,97.03,96.75,97.02,87883.0,96.86,97.03,96.75,97.02,87883.0
2016-09-09 13:55:00,97.03,97.17,97.0,97.12,66490.0,97.03,97.17,97.0,97.12,66490.0
2016-09-09 14:00:00,97.1,97.11,96.84,96.94,87993.0,97.1,97.11,96.84,96.94,87993.0
2016-09-09 14:05:00,96.93,97.01,96.85,96.95,72407.0,96.93,97.01,96.85,96.95,72407.0
2016-09-09 14:10:00,96.93,96.96,96.81,96.93,44261.0,96.93,96.96,96.81,96.93,44261.0
2016-09-09 14:15:00,96.94,97.05,96.9,97.0,42086.0,96.94,97.05,96.9,97.0,42086.0
2016-09-09 14:20:00,97.01,97.19,96.98,97.19,83476.0,97.01,97.19,96.98,97.19,83476.0
2016-09-09 14:25:00,97.2,97.4,97.12,97.39,72716.0,97.2,97.4,97.12,97.39,72716.0
2016-09-09 14:30:00,97.38,97.4,97.27,97.34,50010.0,97.38,97.4,97.27,97.34,50010.0
2016-09-09 14:35:00,97.31,97.5,97.31,97.44,54352.0,97.31,97.5,97.31,97.44,54352.0
2016-09-09 14:40:00,97.44,97.47,97.25,97.35,67580.0,97.44,97.47,97.25,97.35,67580.0
2016-09-09 14:45:00,97.33,97.35,97.18,97.23,62106.0,97.33,97.35,97.18,97.23,62106.0
2016-09-09 14:50:00,97.28,97.35,97.19,97.2,56486.0,97.28,97.35,97.19,97.2,56486.0
2016-09-09 14:55:00,97.22,97.28,97.17,97.17,59051.0,97.22,97.28,97.17,97.17,59051.0
2016-09-09 15:00:00,97.2,97.21,97.05,97.06,68467.0,97.2,97.21,97.05,97.06,68467.0
2016-09-09 15:05:00,97.05,97.17,97.02,97.13,70908.0,97.05,97.17,97.02,97.13,70908.0
2016-09-09 15:10:00,97.13,97.2,97.04,97.04,82462.0,97.13,97.2,97.04,97.04,82462.0
2016-09-09 15:15:00,97.06,97.29,97.05,97.15,83453.0,97.06,97.29,97.05,97.15,83453.0
2016-09-09 15:20:00,97.14,97.2,97.07,97.2,32655.0,97.14,97.2,97.07,97.2,32655.0
2016-09-09 15:25:00,97.2,97.35,97.19,97.27,59228.0,97.2,97.35,97.19,97.27,59228.0
2016-09-09 15:30:00,97.27,97.27,97.05,97.14,82178.0,97.27,97.27,97.05,97.14,82178.0
2016-09-09 15:35:00,97.14,97.14,96.82,96.91,121251.0,97.14,97.14,96.82,96.91,121251.0
2016-09-09 15:40:00,96.9,96.93,96.7,96.77,140130.0,96.9,96.93,96.7,96.77,140130.0
2016-09-09 15:45:00,96.77,96.86,96.71,96.85,153217.0,96.77,96.86,96.71,96.85,153217.0
2016-09-09 15:50:00,96.84,96.85,96.7,96.73,183945.0,96.84,96.85,96.7,96.73,183945.0
2016-09-09 15:55:00,96.73,96.78,96.5,96.5,321292.0,96.73,96.78,96.5,96.5,321292.0
2016-09-12 09:30:00,95.94,97.69,95.71,97.29,462687.0,95.94,97.69,95.71,97.29,462687.0
2016-09-12 09:35:00,97.3,97.8,97.29,97.76,259084.0,97.3,97.8,97.29,97.76,259084.0
2016-09-12 09:40:00,97.76,97.83,97.35,97.38,169191.0,97.76,97.83,97.35,97.38,169191.0
2016-09-12 09:45:00,97.37,97.44,97.12,97.35,188170.0,97.37,97.44,97.12,97.35,188170.0
2016-09-12 09:50:00,97.33,97.36,97.05,97.12,154363.0,97.33,97.36,97.05,97.12,154363.0
2016-09-12 09:55:00,97.13,97.61,97.11,97.56,141856.0,97.13,97.61,97.11,97.56,141856.0
2016-09-12 10:00:00,97.58,97.98,97.57,97.95,130309.0,97.58,97.98,97.57,97.95,130309.0
2016-09-12 10:05:00,97.95,98.0,97.84,97.92,123284.0,97.95,98.0,97.84,97.92,123284.0
2016-09-12 10:10:00,97.93,98.01,97.78,97.78,119047.0,97.93,98.01,97.78,97.78,119047.0
2016-09-12 10:15:00,97.78,97.98,97.71,97.95,61687.0,97.78,97.98,97.71,97.95,61687.0
2016-09-12 10:20:00,97.94,97.98,97.71,97.77,94823.0,97.94,97.98,97.71,97.77,94823.0
2016-09-12 10:25:00,97.77,98.2,97.76,98.1,179498.0,97.77,98.2,97.76,98.1,179498.0
2016-09-12 10:30:00,98.1,98.19,98.01,98.04,66636.0,98.1,98.19,98.01,98.04,66636.0
2016-09-12 10:35:00,98.03,98.15,98.0,98.07,91631.0,98.03,98.15,98.0,98.07,91631.0
2016-09-12 10:40:00,98.06,98.1,98.01,98.03,47662.0,98.06,98.1,98.01,98.03,47662.0
2016-09-12 10:45:00,98.02,98.06,97.61,97.62,132597.0,98.02,98.06,97.61,97.62,132597.0
2016-09-12 10:50:00,97.62,97.63,97.5,97.53,76109.0,97.62,97.63,97.5,97.53,76109.0
2016-09-12 10:55:00,97.53,97.93,97.52,97.9,106067.0,97.53,97.93,97.52,97.9,106067.0
2016-09-12 11:00:00,97.91,97.98,97.84,97.95,76801.0,97.91,97.98,97.84,97.95,76801.0
2016-09-12 11:05:00,97.95,97.95,97.71,97.78,73441.0,97.95,97.95,97.71,97.78,73441.0
2016-09-12 11:10:00,97.79,97.82,97.53,97.58,78614.0,97.79,97.82,97.53,97.58,78614.0
2016-09-12 11:15:00,97.59,97.86,97.55,97.86,73717.0,97.59,97.86,97.55,97.86,73717.0
2016-09-12 11:20:00,97.85,97.88,97.71,97.82,86359.0,97.85,97.88,97.71,97.82,86359.0
2016-09-12 11:25:00,97.83,97.96,97.71,97.96,47177.0,97.83,97.96,97.71,97.96,47177.0
2016-09-12 11:30:00,97.95,98.01,97.76,97.99,54698.0,97.95,98.01,97.76,97.99,54698.0
2016-09-12 11:35:00,98.0,98.18,97.93,98.13,75769.0,98.0,98.18,97.93,98.13,75769.0
2016-09-12 11:40:00,98.12,98.25,98.1,98.19,58578.0,98.12,98.25,98.1,98.19,58578.0
2016-09-12 11:45:00,98.2,98.22,98.06,98.08,48761.0,98.2,98.22,98.06,98.08,48761.0
2016-09-12 11:50:00,98.09,98.19,98.08,98.18,43596.0,98.09,98.19,98.08,98.18,43596.0
2016-09-12 11:55:00,98.17,98.21,97.93,98.0,42020.0,98.17,98.21,97.93,98.0,42020.0
2016-09-12 12:00:00,98.0,98.0,97.9,97.98,25664.0,98.0,98.0,97.9,97.98,25664.0
2016-09-12 12:05:00,97.97,98.04,97.92,97.95,40638.0,97.97,98.04,97.92,97.95,40638.0
2016-09-12 12:10:00,97.94,98.02,97.84,97.92,38357.0,97.94,98.02,97.84,97.92,38357.0
2016-09-12 12:15:00,97.91,98.0,97.88,97.88,42613.0,97.91,98.0,97.88,97.88,42613.0
2016-09-12 12:20:00,97.9,97.99,97.86,97.89,32561.0,97.9,97.99,97.86,97.89,32561.0
2016-09-12 12:25:00,97.9,97.91,97.8,97.84,49273.0,97.9,97.91,97.8,97.84,49273.0
2016-09-12 12:30:00,97.86,98.0,97.84,97.94,42701.0,97.86,98.0,97.84,97.94,42701.0
2016-09-12 12:35:00,97.94,97.98,97.89,97.89,17559.0,97.94,97.98,97.89,97.89,17559.0
2016-09-12 12:40:00,97.9,97.91,97.74,97.85,25321.0,97.9,97.91,97.74,97.85,25321.0
2016-09-12 12:45:00,97.86,98.0,97.84,97.99,31830.0,97.86,98.0,97.84,97.99,31830.0
2016-09-12 12:50:00,97.99,98.24,97.96,98.23,58732.0,97.99,98.24,97.96,98.23,58732.0
2016-09-12 12:55:00,98.22,98.25,98.15,98.22,46227.0,98.22,98.25,98.15,98.22,46227.0
2016-09-12 13:00:00,98.24,98.36,98.19,98.36,74648.0,98.24,98.36,98.19,98.36,74648.0
2016-09-12 13:05:00,98.37,98.38,98.32,98.35,48387.0,98.37,98.38,98.32,98.35,48387.0
2016-09-12 13:10:00,98.36,98.46,98.32,98.43,58995.0,98.36,98.46,98.32,98.43,58995.0
2016-09-12 13:15:00,98.43,98.65,98.41,98.44,153011.0,98.43,98.65,98.41,98.44,153011.0
2016-09-12 13:20:00,98.43,98.52,98.22,98.31,64599.0,98.43,98.52,98.22,98.31,64599.0
2016-09-12 13:25:00,98.29,98.4,98.14,98.21,50664.0,98.29,98.4,98.14,98.21,50664.0
2016-09-12 13:30:00,98.22,98.27,98.1,98.21,43355.0,98.22,98.27,98.1,98.21,43355.0
2016-09-12 13:35:00,98.22,98.49,98.15,98.48,77775.0,98.22,98.49,98.15,98.48,77775.0
2016-09-12 13:40:00,98.48,98.49,98.26,98.36,53681.0,98.48,98.49,98.26,98.36,53681.0
2016-09-12 13:45:00,98.37,98.57,98.36,98.57,72773.0,98.37,98.57,98.36,98.57,72773.0
2016-09-12 13:50:00,98.56,98.61,98.46,98.58,50918.0,98.56,98.61,98.46,98.58,50918.0
2016-09-12 13:55:00,98.58,98.71,98.52,98.66,54352.0,98.58,98.71,98.52,98.66,54352.0
2016-09-12 14:00:00,98.65,98.79,98.63,98.74,71451.0,98.65,98.79,98.63,98.74,71451.0
2016-09-12 14:05:00,98.73,98.9,98.73,98.85,108511.0,98.73,98.9,98.73,98.85,108511.0
2016-09-12 14:10:00,98.86,98.88,98.73,98.87,73513.0,98.86,98.88,98.73,98.87,73513.0
2016-09-12 14:15:00,98.87,98.89,98.79,98.88,38749.0,98.87,98.89,98.79,98.88,38749.0
2016-09-12 14:20:00,98.88,98.89,98.77,98.78,61995.0,98.88,98.89,98.77,98.78,61995.0
2016-09-12 14:25:00,98.79,98.83,98.61,98.67,48762.0,98.79,98.83,98.61,98.67,48762.0
2016-09-12 14:30:00,98.68,98.76,98.66,98.72,42980.0,98.68,98.76,98.66,98.72,42980.0
2016-09-12 14:35:00,98.73,98.93,98.72,98.91,60271.0,98.73,98.93,98.72,98.91,60271.0
2016-09-12 14:40:00,98.91,98.99,98.88,98.96,71727.0,98.91,98.99,98.88,98.96,71727.0
2016-09-12 14:45:00,98.96,98.99,98.79,98.82,38522.0,98.96,98.99,98.79,98.82,38522.0
2016-09-12 14:50:00,98.82,98.89,98.8,98.82,34299.0,98.82,98.89,98.8,98.82,34299.0
2016-09-12 14:55:00,98.81,98.85,98.77,98.8,28266.0,98.81,98.85,98.77,98.8,28266.0
2016-09-12 15:00:00,98.82,98.92,98.81,98.86,37809.0,98.82,98.92,98.81,98.86,37809.0
2016-09-12 15:05:00,98.85,98.94,98.81,98.94,40991.0,98.85,98.94,98.81,98.94,40991.0
2016-09-12 15:10:00,98.94,99.04,98.94,99.03,83833.0,98.94,99.04,98.94,99.03,83833.0
2016-09-12 15:15:00,99.04,99.05,98.93,98.93,62832.0,99.04,99.05,98.93,98.93,62832.0
2016-09-12 15:20:00,98.93,99.08,98.88,99.07,66801.0,98.93,99.08,98.88,99.07,66801.0
2016-09-12 15:25:00,99.08,99.11,99.04,99.08,90930.0,99.08,99.11,99.04,99.08,90930.0
2016-09-12 15:30:00,99.07,99.08,98.98,98.99,86994.0,99.07,99.08,98.98,98.99,86994.0
2016-09-12 15:35:00,98.98,99.07,98.97,99.05,79461.0,98.98,99.07,98.97,99.05,79461.0
2016-09-12 15:40:00,99.05,99.29,99.05,99.22,178234.0,99.05,99.29,99.05,99.22,178234.0
2016-09-12 15:45:00,99.21,99.24,99.06,99.11,126477.0,99.21,99.24,99.06,99.11,126477.0
2016-09-12 15:50:00,99.1,99.11,98.97,99.04,229354.0,99.1,99.11,98.97,99.04,229354.0
2016-09-12 15:55:00,99.03,99.15,99.03,99.05,263410.0,99.03,99.15,99.03,99.05,263410.0
2016-09-13 09:30:00,97.2,98.0,97.0,97.25,623268.0,97.2,98.0,97.0,97.25,623268.0
2016-09-13 09:35:00,97.26,97.46,97.15,97.36,312137.0,97.26,97.46,97.15,97.36,312137.0
2016-09-13 09:40:00,97.35,97.35,97.05,97.07,348352.0,97.35,97.35,97.05,97.07,348352.0
2016-09-13 09:45:00,97.07,97.29,96.9,97.19,265330.0,97.07,97.29,96.9,97.19,265330.0
2016-09-13 09:50:00,97.18,97.2,96.56,96.77,299900.0,97.18,97.2,96.56,96.77,299900.0
2016-09-13 09:55:00,96.76,96.85,96.62,96.65,201764.0,96.76,96.85,96.62,96.65,201764.0
2016-09-13 10:00:00,96.67,96.78,96.55,96.75,184448.0,96.67,96.78,96.55,96.75,184448.0
2016-09-13 10:05:00,96.74,97.06,96.6,96.79,334237.0,96.74,97.06,96.6,96.79,334237.0
2016-09-13 10:10:00,96.81,96.94,96.5,96.66,268200.0,96.81,96.94,96.5,96.66,268200.0
2016-09-13 10:15:00,96.65,96.96,96.62,96.66,195873.0,96.65,96.96,96.62,96.66,195873.0
2016-09-13 10:20:00,96.63,96.81,96.6,96.78,137804.0,96.63,96.81,96.6,96.78,137804.0
2016-09-13 10:25:00,96.77,96.89,96.61,96.64,160731.0,96.77,96.89,96.61,96.64,160731.0
2016-09-13 10:30:00,96.64,96.7,96.44,96.52,287172.0,96.64,96.7,96.44,96.52,287172.0
2016-09-13 10:35:00,96.54,96.56,96.43,96.51,192210.0,96.54,96.56,96.43,96.51,192210.0
2016-09-13 10:40:00,96.52,96.7,96.52,96.61,100953.0,96.52,96.7,96.52,96.61,100953.0
2016-09-13 10:45:00,96.6,96.7,96.45,96.49,102916.0,96.6,96.7,96.45,96.49,102916.0
2016-09-13 10:50:00,96.5,96.55,96.08,96.12,413197.0,96.5,96.55,96.08,96.12,413197.0
2016-09-13 10:55:00,96.11,96.12,95.82,95.84,184523.0,96.11,96.12,95.82,95.84,184523.0
2016-09-13 11:00:00,95.83,95.88,95.52,95.55,169289.0,95.83,95.88,95.52,95.55,169289.0
2016-09-13 11:05:00,95.54,95.66,95.4,95.62,172380.0,95.54,95.66,95.4,95.62,172380.0
2016-09-13 11:10:00,95.62,95.73,95.51,95.68,131112.0,95.62,95.73,95.51,95.68,131112.0
2016-09-13 11:15:00,95.66,95.85,95.45,95.81,122262.0,95.66,95.85,95.45,95.81,122262.0
2016-09-13 11:20:00,95.8,95.87,95.64,95.73,88498.0,95.8,95.87,95.64,95.73,88498.0
2016-09-13 11:25:00,95.73,95.8,95.56,95.59,112113.0,95.73,95.8,95.56,95.59,112113.0
2016-09-13 11:30:00,95.59,95.75,95.53,95.56,80156.0,95.59,95.75,95.53,95.56,80156.0
2016-09-13 11:35:00,95.59,95.7,95.49,95.49,78125.0,95.59,95.7,95.49,95.49,78125.0
2016-09-13 11:40:00,95.5,95.66,95.42,95.63,133399.0,95.5,95.66,95.42,95.63,133399.0
2016-09-13 11:45:00,95.63,95.63,95.33,95.4,99214.0,95.63,95.63,95.33,95.4,99214.0
2016-09-13 11:50:00,95.41,95.6,95.41,95.5,77326.0,95.41,95.6,95.41,95.5,77326.0
2016-09-13 11:55:00,95.5,95.51,95.34,95.5,65226.0,95.5,95.51,95.34,95.5,65226.0
2016-09-13 12:00:00,95.5,95.62,95.45,95.52,71391.0,95.5,95.62,95.45,95.52,71391.0
2016-09-13 12:05:00,95.52,95.89,95.52,95.73,142776.0,95.52,95.89,95.52,95.73,142776.0
2016-09-13 12:10:00,95.72,95.93,95.7,95.92,112101.0,95.72,95.93,95.7,95.92,112101.0
2016-09-13 12:15:00,95.94,96.36,95.86,96.22,243643.0,95.94,96.36,95.86,96.22,243643.0
2016-09-13 12:20:00,96.23,96.32,96.05,96.14,102896.0,96.23,96.32,96.05,96.14,102896.0
2016-09-13 12:25:00,96.15,96.17,96.06,96.08,73468.0,96.15,96.17,96.06,96.08,73468.0
2016-09-13 12:30:00,96.07,96.16,96.02,96.05,80507.0,96.07,96.16,96.02,96.05,80507.0
2016-09-13 12:35:00,96.05,96.36,96.04,96.33,138900.0,96.05,96.36,96.04,96.33,138900.0
2016-09-13 12:40:00,96.32,96.46,96.17,96.39,92572.0,96.32,96.46,96.17,96.39,92572.0
2016-09-13 12:45:00,96.41,96.41,96.08,96.09,53480.0,96.41,96.41,96.08,96.09,53480.0
2016-09-13 12:50:00,96.08,96.08,95.66,95.66,92896.0,96.08,96.08,95.66,95.66,92896.0
2016-09-13 12:55:00,95.68,95.81,95.67,95.81,63105.0,95.68,95.81,95.67,95.81,63105.0
2016-09-13 13:00:00,95.79,95.85,95.51,95.52,96513.0,95.79,95.85,95.51,95.52,96513.0
2016-09-13 13:05:00,95.53,95.74,95.52,95.71,49041.0,95.53,95.74,95.52,95.71,49041.0
2016-09-13 13:10:00,95.71,95.75,95.54,95.75,78932.0,95.71,95.75,95.54,95.75,78932.0
2016-09-13 13:15:00,95.73,96.05,95.72,96.0,100795.0,95.73,96.05,95.72,96.0,100795.0
2016-09-13 13:20:00,96.02,96.15,95.95,95.97,86546.0,96.02,96.15,95.95,95.97,86546.0
2016-09-13 13:25:00,95.97,96.22,95.95,96.21,76647.0,95.97,96.22,95.95,96.21,76647.0
2016-09-13 13:30:00,96.22,96.33,95.9,95.9,113270.0,96.22,96.33,95.9,95.9,113270.0
2016-09-13 13:35:00,95.91,96.33,95.9,96.19,138576.0,95.91,96.33,95.9,96.19,138576.0
2016-09-13 13:40:00,96.21,96.32,96.0,96.04,60763.0,96.21,96.32,96.0,96.04,60763.0
2016-09-13 13:45:00,96.08,96.17,96.03,96.08,49702.0,96.08,96.17,96.03,96.08,49702.0
2016-09-13 13:50:00,96.08,96.1,95.8,95.81,84096.0,96.08,96.1,95.8,95.81,84096.0
2016-09-13 13:55:00,95.82,95.94,95.71,95.84,55505.0,95.82,95.94,95.71,95.84,55505.0
2016-09-13 14:00:00,95.82,95.82,95.72,95.75,83779.0,95.82,95.82,95.72,95.75,83779.0
2016-09-13 14:05:00,95.75,95.94,95.63,95.93,83244.0,95.75,95.94,95.63,95.93,83244.0
2016-09-13 14:10:00,95.92,95.94,95.62,95.76,74303.0,95.92,95.94,95.62,95.76,74303.0
2016-09-13 14:15:00,95.77,95.77,95.52,95.65,67127.0,95.77,95.77,95.52,95.65,67127.0
2016-09-13 14:20:00,95.65,95.71,95.57,95.69,65852.0,95.65,95.71,95.57,95.69,65852.0
2016-09-13 14:25:00,95.67,95.74,95.59,95.69,68744.0,95.67,95.74,95.59,95.69,68744.0
2016-09-13 14:30:00,95.68,95.82,95.62,95.81,71471.0,95.68,95.82,95.62,95.81,71471.0
2016-09-13 14:35:00,95.8,95.88,95.74,95.84,45734.0,95.8,95.88,95.74,95.84,45734.0
2016-09-13 14:40:00,95.83,96.01,95.83,95.99,59737.0,95.83,96.01,95.83,95.99,59737.0
2016-09-13 14:45:00,96.02,96.09,95.92,96.03,66310.0,96.02,96.09,95.92,96.03,66310.0
2016-09-13 14:50:00,96.03,96.15,96.0,96.03,75562.0,96.03,96.15,96.0,96.03,75562.0
2016-09-13 14:55:00,96.02,96.05,95.69,95.69,78333.0,96.02,96.05,95.69,95.69,78333.0
2016-09-13 15:00:00,95.67,95.79,95.57,95.61,78404.0,95.67,95.79,95.57,95.61,78404.0
2016-09-13 15:05:00,95.59,95.74,95.57,95.7,62889.0,95.59,95.74,95.57,95.7,62889.0
2016-09-13 15:10:00,95.7,95.74,95.55,95.6,65177.0,95.7,95.74,95.55,95.6,65177.0
2016-09-13 15:15:00,95.6,95.89,95.59,95.83,68294.0,95.6,95.89,95.59,95.83,68294.0
2016-09-13 15:20:00,95.85,96.01,95.84,95.98,61569.0,95.85,96.01,95.84,95.98,61569.0
2016-09-13 15:25:00,95.98,96.19,95.91,96.11,66857.0,95.98,96.19,95.91,96.11,66857.0
2016-09-13 15:30:00,96.12,96.27,96.05,96.06,97127.0,96.12,96.27,96.05,96.06,97127.0
2016-09-13 15:35:00,96.07,96.2,96.01,96.17,71395.0,96.07,96.2,96.01,96.17,71395.0
2016-09-13 15:40:00,96.17,96.17,95.75,95.88,115419.0,96.17,96.17,95.75,95.88,115419.0
2016-09-13 15:45:00,95.88,96.07,95.75,95.99,143161.0,95.88,96.07,95.75,95.99,143161.0
2016-09-13 15:50:00,95.99,96.28,95.98,96.26,245379.0,95.99,96.28,95.98,96.26,245379.0
2016-09-13 15:55:00,96.27,96.27,96.05,96.09,308383.0,96.27,96.27,96.05,96.09,308383.0
2016-09-14 09:30:00,97.35,97.83,97.35,97.65,532352.0,97.35,97.83,97.35,97.65,532352.0
2016-09-14 09:35:00,97.69,98.35,97.63,98.13,379412.0,97.69,98.35,97.63,98.13,379412.0
2016-09-14 09:40:00,98.17,98.3,97.86,97.93,289151.0,98.17,98.3,97.86,97.93,289151.0
2016-09-14 09:45:00,97.92,97.94,97.57,97.73,173369.0,97.92,97.94,97.57,97.73,173369.0
2016-09-14 09:50:00,97.72,97.73,97.37,97.52,182011.0,97.72,97.73,97.37,97.52,182011.0
2016-09-14 09:55:00,97.55,98.07,97.42,97.95,173080.0,97.55,98.07,97.42,97.95,173080.0
2016-09-14 10:00:00,97.97,98.0,97.8,97.97,118557.0,97.97,98.0,97.8,97.97,118557.0
2016-09-14 10:05:00,97.97,98.11,97.84,97.96,200583.0,97.97,98.11,97.84,97.96,200583.0
2016-09-14 10:10:00,97.95,98.17,97.9,98.04,113679.0,97.95,98.17,97.9,98.04,113679.0
2016-09-14 10:15:00,98.05,98.05,97.78,97.78,94013.0,98.05,98.05,97.78,97.78,94013.0
2016-09-14 10:20:00,97.77,98.19,97.76,98.02,158123.0,97.77,98.19,97.76,98.02,158123.0
2016-09-14 10:25:00,98.04,98.1,97.9,98.01,61964.0,98.04,98.1,97.9,98.01,61964.0
2016-09-14 10:30:00,98.05,98.14,97.82,97.91,103280.0,98.05,98.14,97.82,97.91,103280.0
2016-09-14 10:35:00,97.9,97.92,97.49,97.51,97068.0,97.9,97.92,97.49,97.51,97068.0
2016-09-14 10:40:00,97.5,97.63,97.47,97.53,80669.0,97.5,97.63,97.47,97.53,80669.0
2016-09-14 10:45:00,97.53,97.67,97.26,97.35,96288.0,97.53,97.67,97.26,97.35,96288.0
2016-09-14 10:50:00,97.35,97.43,97.16,97.3,73686.0,97.35,97.43,97.16,97.3,73686.0
2016-09-14 10:55:00,97.32,97.38,97.15,97.3,64218.0,97.32,97.38,97.15,97.3,64218.0
2016-09-14 11:00:00,97.3,97.55,97.29,97.44,61018.0,97.3,97.55,97.29,97.44,61018.0
2016-09-14 11:05:00,97.45,97.52,97.34,97.34,41861.0,97.45,97.52,97.34,97.34,41861.0
2016-09-14 11:10:00,97.37,97.68,97.23,97.65,53763.0,97.37,97.68,97.23,97.65,53763.0
2016-09-14 11:15:00,97.63,97.88,97.63,97.86,70786.0,97.63,97.88,97.63,97.86,70786.0
2016-09-14 11:20:00,97.86,97.95,97.83,97.87,61820.0,97.86,97.95,97.83,97.87,61820.0
2016-09-14 11:25:00,97.88,97.95,97.75,97.8,45485.0,97.88,97.95,97.75,97.8,45485.0
2016-09-14 11:30:00,97.81,97.84,97.52,97.54,86332.0,97.81,97.84,97.52,97.54,86332.0
2016-09-14 11:35:00,97.53,97.81,97.51,97.8,52693.0,97.53,97.81,97.51,97.8,52693.0
2016-09-14 11:40:00,97.81,97.88,97.79,97.83,42342.0,97.81,97.88,97.79,97.83,42342.0
2016-09-14 11:45:00,97.83,97.97,97.82,97.94,78604.0,97.83,97.97,97.82,97.94,78604.0
2016-09-14 11:50:00,97.94,97.95,97.8,97.85,36297.0,97.94,97.95,97.8,97.85,36297.0
2016-09-14 11:55:00,97.83,97.9,97.76,97.77,50417.0,97.83,97.9,97.76,97.77,50417.0
2016-09-14 12:00:00,97.78,97.85,97.71,97.82,43796.0,97.78,97.85,97.71,97.82,43796.0
2016-09-14 12:05:00,97.8,97.95,97.76,97.95,47810.0,97.8,97.95,97.76,97.95,47810.0
2016-09-14 12:10:00,97.96,98.02,97.91,98.0,71899.0,97.96,98.02,97.91,98.0,71899.0
2016-09-14 12:15:00,98.01,98.25,98.0,98.25,110245.0,98.01,98.25,98.0,98.25,110245.0
2016-09-14 12:20:00,98.25,98.25,98.0,98.02,86184.0,98.25,98.25,98.0,98.02,86184.0
2016-09-14 12:25:00,98.04,98.08,97.96,97.98,83282.0,98.04,98.08,97.96,97.98,83282.0
2016-09-14 12:30:00,97.99,98.17,97.99,98.15,46841.0,97.99,98.17,97.99,98.15,46841.0
2016-09-14 12:35:00,98.15,98.16,97.96,97.96,63163.0,98.15,98.16,97.96,97.96,63163.0
2016-09-14 12:40:00,97.95,97.96,97.87,97.89,63998.0,97.95,97.96,97.87,97.89,63998.0
2016-09-14 12:45:00,97.89,97.96,97.8,97.95,47749.0,97.89,97.96,97.8,97.95,47749.0
2016-09-14 12:50:00,97.96,97.98,97.82,97.82,29179.0,97.96,97.98,97.82,97.82,29179.0
2016-09-14 12:55:00,97.83,97.9,97.82,97.84,33957.0,97.83,97.9,97.82,97.84,33957.0
2016-09-14 13:00:00,97.85,97.99,97.83,97.95,23519.0,97.85,97.99,97.83,97.95,23519.0
2016-09-14 13:05:00,97.95,98.14,97.95,98.14,86497.0,97.95,98.14,97.95,98.14,86497.0
2016-09-14 13:10:00,98.11,98.17,98.1,98.14,34373.0,98.11,98.17,98.1,98.14,34373.0
2016-09-14 13:15:00,98.13,98.13,98.06,98.11,32101.0,98.13,98.13,98.06,98.11,32101.0
2016-09-14 13:20:00,98.11,98.19,98.03,98.19,42095.0,98.11,98.19,98.03,98.19,42095.0
2016-09-14 13:25:00,98.2,98.22,97.96,97.98,75138.0,98.2,98.22,97.96,97.98,75138.0
2016-09-14 13:30:00,97.99,98.15,97.98,98.08,39301.0,97.99,98.15,97.98,98.08,39301.0
2016-09-14 13:35:00,98.08,98.08,97.94,97.98,28953.0,98.08,98.08,97.94,97.98,28953.0
2016-09-14 13:40:00,97.96,98.07,97.92,98.01,14771.0,97.96,98.07,97.92,98.01,14771.0
2016-09-14 13:45:00,98.01,98.04,97.73,97.74,42267.0,98.01,98.04,97.73,97.74,42267.0
2016-09-14 13:50:00,97.73,97.81,97.67,97.72,54022.0,97.73,97.81,97.67,97.72,54022.0
2016-09-14 13:55:00,97.7,97.71,97.53,97.58,58503.0,97.7,97.71,97.53,97.58,58503.0
2016-09-14 14:00:00,97.57,97.73,97.56,97.57,63970.0,97.57,97.73,97.56,97.57,63970.0
2016-09-14 14:05:00,97.58,97.64,97.49,97.51,62922.0,97.58,97.64,97.49,97.51,62922.0
2016-09-14 14:10:00,97.52,97.64,97.49,97.57,116893.0,97.52,97.64,97.49,97.57,116893.0
2016-09-14 14:15:00,97.56,97.74,97.54,97.72,83587.0,97.56,97.74,97.54,97.72,83587.0
2016-09-14 14:20:00,97.72,97.83,97.65,97.8,72459.0,97.72,97.83,97.65,97.8,72459.0
2016-09-14 14:25:00,97.78,97.83,97.66,97.81,51009.0,97.78,97.83,97.66,97.81,51009.0
2016-09-14 14:30:00,97.81,97.85,97.73,97.73,87076.0,97.81,97.85,97.73,97.73,87076.0
2016-09-14 14:35:00,97.72,97.81,97.7,97.77,46727.0,97.72,97.81,97.7,97.77,46727.0
2016-09-14 14:40:00,97.77,97.93,97.72,97.89,75424.0,97.77,97.93,97.72,97.89,75424.0
2016-09-14 14:45:00,97.89,97.92,97.82,97.85,33676.0,97.89,97.92,97.82,97.85,33676.0
2016-09-14 14:50:00,97.86,97.92,97.74,97.74,27309.0,97.86,97.92,97.74,97.74,27309.0
2016-09-14 14:55:00,97.75,97.95,97.74,97.88,40826.0,97.75,97.95,97.74,97.88,40826.0
2016-09-14 15:00:00,97.88,97.92,97.64,97.66,32952.0,97.88,97.92,97.64,97.66,32952.0
2016-09-14 15:05:00,97.66,97.66,97.46,97.53,73375.0,97.66,97.66,97.46,97.53,73375.0
2016-09-14 15:10:00,97.52,97.53,97.33,97.33,70270.0,97.52,97.53,97.33,97.33,70270.0
2016-09-14 15:15:00,97.33,97.35,97.15,97.24,110342.0,97.33,97.35,97.15,97.24,110342.0
2016-09-14 15:20:00,97.24,97.36,97.08,97.15,89981.0,97.24,97.36,97.08,97.15,89981.0
2016-09-14 15:25:00,97.14,97.27,97.05,97.06,93846.0,97.14,97.27,97.05,97.06,93846.0
2016-09-14 15:30:00,97.07,97.35,97.05,97.25,123864.0,97.07,97.35,97.05,97.25,123864.0
2016-09-14 15:35:00,97.26,97.33,97.18,97.31,37496.0,97.26,97.33,97.18,97.31,37496.0
2016-09-14 15:40:00,97.31,97.41,97.22,97.3,98462.0,97.31,97.41,97.22,97.3,98462.0
2016-09-14 15:45:00,97.3,97.31,97.22,97.28,215089.0,97.3,97.31,97.22,97.28,215089.0
2016-09-14 15:50:00,97.25,97.27,97.15,97.19,229734.0,97.25,97.27,97.15,97.19,229734.0
2016-09-14 15:55:00,97.19,97.19,96.96,97.01,470899.0,97.19,97.19,96.96,97.01,470899.0
2016-09-15 09:30:00,97.33,97.8,97.11,97.23,151233.0,97.33,97.8,97.11,97.23,151233.0
2016-09-15 09:35:00,97.3,97.49,96.53,96.91,140769.0,97.3,97.49,96.53,96.91,140769.0
2016-09-15 09:40:00,96.88,97.21,96.74,97.11,119349.0,96.88,97.21,96.74,97.11,119349.0
2016-09-15 09:45:00,97.07,97.08,96.75,96.81,139954.0,97.07,97.08,96.75,96.81,139954.0
2016-09-15 09:50:00,96.83,97.09,96.66,97.02,147688.0,96.83,97.09,96.66,97.02,147688.0
2016-09-15 09:55:00,96.99,97.13,96.85,97.02,60796.0,96.99,97.13,96.85,97.02,60796.0
2016-09-15 10:00:00,97.0,97.09,96.87,97.06,67571.0,97.0,97.09,96.87,97.06,67571.0
2016-09-15 10:05:00,97.06,97.1,96.99,97.08,72828.0,97.06,97.1,96.99,97.08,72828.0
2016-09-15 10:10:00,97.09,97.45,97.09,97.32,142727.0,97.09,97.45,97.09,97.32,142727.0
2016-09-15 10:15:00,97.34,97.44,97.16,97.3,88894.0,97.34,97.44,97.16,97.3,88894.0
2016-09-15 10:20:00,97.3,97.33,97.15,97.21,73122.0,97.3,97.33,97.15,97.21,73122.0
2016-09-15 10:25:00,97.19,97.29,97.16,97.25,77882.0,97.19,97.29,97.16,97.25,77882.0
2016-09-15 10:30:00,97.26,97.45,97.25,97.32,63327.0,97.26,97.45,97.25,97.32,63327.0
2016-09-15 10:35:00,97.32,97.39,97.3,97.35,35380.0,97.32,97.39,97.3,97.35,35380.0
2016-09-15 10:40:00,97.37,97.38,97.0,97.0,91468.0,97.37,97.38,97.0,97.0,91468.0
2016-09-15 10:45:00,97.03,97.14,97.02,97.14,43125.0,97.03,97.14,97.02,97.14,43125.0
2016-09-15 10:50:00,97.15,97.45,97.14,97.31,62646.0,97.15,97.45,97.14,97.31,62646.0
2016-09-15 10:55:00,97.3,97.42,97.3,97.42,38167.0,97.3,97.42,97.3,97.42,38167.0
2016-09-15 11:00:00,97.43,97.57,97.42,97.55,89494.0,97.43,97.57,97.42,97.55,89494.0
2016-09-15 11:05:00,97.55,97.73,97.53,97.6,64302.0,97.55,97.73,97.53,97.6,64302.0
2016-09-15 11:10:00,97.59,97.67,97.55,97.58,36189.0,97.59,97.67,97.55,97.58,36189.0
2016-09-15 11:15:00,97.59,97.69,97.51,97.63,55811.0,97.59,97.69,97.51,97.63,55811.0
2016-09-15 11:20:00,97.62,97.73,97.59,97.67,43418.0,97.62,97.73,97.59,97.67,43418.0
2016-09-15 11:25:00,97.67,97.78,97.57,97.75,55796.0,97.67,97.78,97.57,97.75,55796.0
2016-09-15 11:30:00,97.75,97.96,97.74,97.94,70551.0,97.75,97.96,97.74,97.94,70551.0
2016-09-15 11:35:00,97.92,97.97,97.83,97.93,61794.0,97.92,97.97,97.83,97.93,61794.0
2016-09-15 11:40:00,97.92,97.96,97.66,97.73,71225.0,97.92,97.96,97.66,97.73,71225.0
2016-09-15 11:45:00,97.73,97.81,97.7,97.78,31937.0,97.73,97.81,97.7,97.78,31937.0
2016-09-15 11:50:00,97.77,97.88,97.71,97.71,32192.0,97.77,97.88,97.71,97.71,32192.0
2016-09-15 11:55:00,97.71,97.71,97.56,97.58,31111.0,97.71,97.71,97.56,97.58,31111.0
2016-09-15 12:00:00,97.61,97.62,97.45,97.58,40069.0,97.61,97.62,97.45,97.58,40069.0
2016-09-15 12:05:00,97.59,97.7,97.56,97.63,24661.0,97.59,97.7,97.56,97.63,24661.0
2016-09-15 12:10:00,97.62,97.62,97.53,97.61,19271.0,97.62,97.62,97.53,97.61,19271.0
2016-09-15 12:15:00,97.6,97.77,97.55,97.75,47488.0,97.6,97.77,97.55,97.75,47488.0
2016-09-15 12:20:00,97.75,97.8,97.68,97.73,31746.0,97.75,97.8,97.68,97.73,31746.0
2016-09-15 12:25:00,97.73,97.76,97.6,97.66,35602.0,97.73,97.76,97.6,97.66,35602.0
2016-09-15 12:30:00,97.66,97.7,97.46,97.47,45621.0,97.66,97.7,97.46,97.47,45621.0
2016-09-15 12:35:00,97.46,97.5,97.3,97.38,49189.0,97.46,97.5,97.3,97.38,49189.0
2016-09-15 12:40:00,97.36,97.39,97.21,97.28,45857.0,97.36,97.39,97.21,97.28,45857.0
2016-09-15 12:45:00,97.27,97.27,97.1,97.14,61207.0,97.27,97.27,97.1,97.14,61207.0
2016-09-15 12:50:00,97.13,97.21,97.06,97.1,55542.0,97.13,97.21,97.06,97.1,55542.0
2016-09-15 12:55:00,97.09,97.21,97.04,97.12,37078.0,97.09,97.21,97.04,97.12,37078.0
2016-09-15 13:00:00,97.13,97.33,97.13,97.31,44738.0,97.13,97.33,97.13,97.31,44738.0
2016-09-15 13:05:00,97.32,97.34,97.21,97.31,42462.0,97.32,97.34,97.21,97.31,42462.0
2016-09-15 13:10:00,97.3,97.31,97.15,97.19,37012.0,97.3,97.31,97.15,97.19,37012.0
2016-09-15 13:15:00,97.19,97.26,97.1,97.26,35788.0,97.19,97.26,97.1,97.26,35788.0
2016-09-15 13:20:00,97.25,97.28,97.21,97.28,14427.0,97.25,97.28,97.21,97.28,14427.0
2016-09-15 13:25:00,97.29,97.31,97.15,97.19,23049.0,97.29,97.31,97.15,97.19,23049.0
2016-09-15 13:30:00,97.2,97.31,97.15,97.31,28728.0,97.2,97.31,97.15,97.31,28728.0
2016-09-15 13:35:00,97.31,97.4,97.29,97.32,32610.0,97.31,97.4,97.29,97.32,32610.0
2016-09-15 13:40:00,97.32,97.44,97.32,97.41,34442.0,97.32,97.44,97.32,97.41,34442.0
2016-09-15 13:45:00,97.39,97.45,97.32,97.44,42174.0,97.39,97.45,97.32,97.44,42174.0
2016-09-15 13:50:00,97.45,97.51,97.38,97.46,42337.0,97.45,97.51,97.38,97.46,42337.0
2016-09-15 13:55:00,97.48,97.48,97.35,97.39,29861.0,97.48,97.48,97.35,97.39,29861.0
2016-09-15 14:00:00,97.39,97.4,97.33,97.36,44105.0,97.39,97.4,97.33,97.36,44105.0
2016-09-15 14:05:00,97.37,97.44,97.36,97.42,26820.0,97.37,97.44,97.36,97.42,26820.0
2016-09-15 14:10:00,97.42,97.45,97.35,97.4,32803.0,97.42,97.45,97.35,97.4,32803.0
2016-09-15 14:15:00,97.41,97.53,97.41,97.49,48774.0,97.41,97.53,97.41,97.49,48774.0
2016-09-15 14:20:00,97.5,97.54,97.46,97.49,39294.0,97.5,97.54,97.46,97.49,39294.0
2016-09-15 14:25:00,97.49,97.49,97.29,97.3,43986.0,97.49,97.49,97.29,97.3,43986.0
2016-09-15 14:30:00,97.31,97.33,97.16,97.24,79313.0,97.31,97.33,97.16,97.24,79313.0
2016-09-15 14:35:00,97.24,97.33,97.23,97.32,44362.0,97.24,97.33,97.23,97.32,44362.0
2016-09-15 14:40:00,97.31,97.31,97.2,97.26,64181.0,97.31,97.31,97.2,97.26,64181.0
2016-09-15 14:45:00,97.26,97.38,97.23,97.35,46742.0,97.26,97.38,97.23,97.35,46742.0
2016-09-15 14:50:00,97.36,97.47,97.36,97.44,38791.0,97.36,97.47,97.36,97.44,38791.0
2016-09-15 14:55:00,97.45,97.47,97.36,97.4,42950.0,97.45,97.47,97.36,97.4,42950.0
2016-09-15 15:00:00,97.41,97.44,97.36,97.39,59405.0,97.41,97.44,97.36,97.39,59405.0
2016-09-15 15:05:00,97.39,97.39,97.28,97.31,33855.0,97.39,97.39,97.28,97.31,33855.0
2016-09-15 15:10:00,97.31,97.31,97.22,97.28,26845.0,97.31,97.31,97.22,97.28,26845.0
2016-09-15 15:15:00,97.29,97.36,97.21,97.26,93717.0,97.29,97.36,97.21,97.26,93717.0
2016-09-15 15:20:00,97.24,97.28,97.16,97.17,33093.0,97.24,97.28,97.16,97.17,33093.0
2016-09-15 15:25:00,97.17,97.28,97.13,97.27,96834.0,97.17,97.28,97.13,97.27,96834.0
2016-09-15 15:30:00,97.27,97.37,97.25,97.32,48056.0,97.27,97.37,97.25,97.32,48056.0
2016-09-15 15:35:00,97.32,97.39,97.29,97.39,56281.0,97.32,97.39,97.29,97.39,56281.0
2016-09-15 15:40:00,97.39,97.43,97.33,97.38,63266.0,97.39,97.43,97.33,97.38,63266.0
2016-09-15 15:45:00,97.38,97.43,97.32,97.35,51100.0,97.38,97.43,97.32,97.35,51100.0
2016-09-15 15:50:00,97.36,97.36,97.25,97.3,105782.0,97.36,97.36,97.25,97.3,105782.0
2016-09-15 15:55:00,97.3,97.38,97.27,97.34,174965.0,97.3,97.38,97.27,97.34,174965.0
2016-09-16 09:30:00,97.07,97.89,97.04,97.66,748902.0,97.07,97.89,97.04,97.66,748902.0
2016-09-16 09:35:00,97.64,97.72,97.32,97.45,96985.0,97.64,97.72,97.32,97.45,96985.0
2016-09-16 09:40:00,97.45,97.63,97.23,97.38,123184.0,97.45,97.63,97.23,97.38,123184.0
2016-09-16 09:45:00,97.36,97.69,97.32,97.61,95790.0,97.36,97.69,97.32,97.61,95790.0
2016-09-16 09:50:00,97.57,97.7,97.49,97.57,78861.0,97.57,97.7,97.49,97.57,78861.0
2016-09-16 09:55:00,97.55,97.69,97.46,97.64,73449.0,97.55,97.69,97.46,97.64,73449.0
2016-09-16 10:00:00,97.61,97.63,97.41,97.53,73420.0,97.61,97.63,97.41,97.53,73420.0
2016-09-16 10:05:00,97.51,97.51,97.35,97.44,95344.0,97.51,97.51,97.35,97.44,95344.0
2016-09-16 10:10:00,97.45,97.58,97.4,97.54,59517.0,97.45,97.58,97.4,97.54,59517.0
2016-09-16 10:15:00,97.52,97.8,97.5,97.75,101711.0,97.52,97.8,97.5,97.75,101711.0
2016-09-16 10:20:00,97.74,97.79,97.63,97.71,56854.0,97.74,97.79,97.63,97.71,56854.0
2016-09-16 10:25:00,97.72,97.8,97.6,97.68,65636.0,97.72,97.8,97.6,97.68,65636.0
2016-09-16 10:30:00,97.69,97.96,97.67,97.9,90500.0,97.69,97.96,97.67,97.9,90500.0
2016-09-16 10:35:00,97.91,98.17,97.9,98.17,121863.0,97.91,98.17,97.9,98.17,121863.0
2016-09-16 10:40:00,98.17,98.34,98.13,98.13,96412.0,98.17,98.34,98.13,98.13,96412.0
2016-09-16 10:45:00,98.13,98.3,98.09,98.23,63444.0,98.13,98.3,98.09,98.23,63444.0
2016-09-16 10:50:00,98.2,98.28,98.1,98.15,43084.0,98.2,98.28,98.1,98.15,43084.0
2016-09-16 10:55:00,98.15,98.19,98.03,98.04,48343.0,98.15,98.19,98.03,98.04,48343.0
2016-09-16 11:00:00,98.03,98.11,98.01,98.1,35349.0,98.03,98.11,98.01,98.1,35349.0
2016-09-16 11:05:00,98.1,98.32,98.04,98.29,107011.0,98.1,98.32,98.04,98.29,107011.0
2016-09-16 11:10:00,98.29,98.45,98.25,98.43,97113.0,98.29,98.45,98.25,98.43,97113.0
2016-09-16 11:15:00,98.43,98.53,98.36,98.39,75371.0,98.43,98.53,98.36,98.39,75371.0
2016-09-16 11:20:00,98.39,98.73,98.38,98.69,155927.0,98.39,98.73,98.38,98.69,155927.0
2016-09-16 11:25:00,98.68,98.82,98.63,98.78,92193.0,98.68,98.82,98.63,98.78,92193.0
2016-09-16 11:30:00,98.79,98.83,98.54,98.63,100351.0,98.79,98.83,98.54,98.63,100351.0
2016-09-16 11:35:00,98.6,98.92,98.6,98.91,95284.0,98.6,98.92,98.6,98.91,95284.0
2016-09-16 11:40:00,98.91,98.98,98.83,98.88,121246.0,98.91,98.98,98.83,98.88,121246.0
2016-09-16 11:45:00,98.88,99.06,98.84,98.88,113999.0,98.88,99.06,98.84,98.88,113999.0
2016-09-16 11:50:00,98.88,98.9,98.74,98.77,39697.0,98.88,98.9,98.74,98.77,39697.0
2016-09-16 11:55:00,98.76,98.83,98.7,98.78,75846.0,98.76,98.83,98.7,98.78,75846.0
2016-09-16 12:00:00,98.78,98.87,98.73,98.87,34060.0,98.78,98.87,98.73,98.87,34060.0
2016-09-16 12:05:00,98.85,98.85,98.76,98.79,20493.0,98.85,98.85,98.76,98.79,20493.0
2016-09-16 12:10:00,98.78,98.82,98.65,98.68,39557.0,98.78,98.82,98.65,98.68,39557.0
2016-09-16 12:15:00,98.68,98.75,98.64,98.72,44904.0,98.68,98.75,98.64,98.72,44904.0
2016-09-16 12:20:00,98.72,98.77,98.69,98.71,30979.0,98.72,98.77,98.69,98.71,30979.0
2016-09-16 12:25:00,98.72,98.83,98.68,98.73,47887.0,98.72,98.83,98.68,98.73,47887.0
2016-09-16 12:30:00,98.78,98.81,98.66,98.68,35662.0,98.78,98.81,98.66,98.68,35662.0
2016-09-16 12:35:00,98.69,98.84,98.67,98.82,44706.0,98.69,98.84,98.67,98.82,44706.0
2016-09-16 12:40:00,98.82,98.85,98.75,98.82,41007.0,98.82,98.85,98.75,98.82,41007.0
2016-09-16 12:45:00,98.81,98.87,98.77,98.83,39141.0,98.81,98.87,98.77,98.83,39141.0
2016-09-16 12:50:00,98.83,98.87,98.72,98.87,48613.0,98.83,98.87,98.72,98.87,48613.0
2016-09-16 12:55:00,98.86,98.89,98.81,98.84,32142.0,98.86,98.89,98.81,98.84,32142.0
2016-09-16 13:00:00,98.83,99.03,98.81,99.02,103104.0,98.83,99.03,98.81,99.02,103104.0
2016-09-16 13:05:00,99.01,99.03,98.9,98.93,39721.0,99.01,99.03,98.9,98.93,39721.0
2016-09-16 13:10:00,98.93,98.93,98.84,98.86,34254.0,98.93,98.93,98.84,98.86,34254.0
2016-09-16 13:15:00,98.86,99.0,98.83,99.0,105403.0,98.86,99.0,98.83,99.0,105403.0
2016-09-16 13:20:00,98.97,99.01,98.9,98.98,41670.0,98.97,99.01,98.9,98.98,41670.0
2016-09-16 13:25:00,98.98,98.99,98.81,98.82,22583.0,98.98,98.99,98.81,98.82,22583.0
2016-09-16 13:30:00,98.82,98.86,98.61,98.61,42573.0,98.82,98.86,98.61,98.61,42573.0
2016-09-16 13:35:00,98.61,98.72,98.59,98.66,48507.0,98.61,98.72,98.59,98.66,48507.0
2016-09-16 13:40:00,98.66,98.66,98.48,98.5,53581.0,98.66,98.66,98.48,98.5,53581.0
2016-09-16 13:45:00,98.49,98.59,98.45,98.52,46258.0,98.49,98.59,98.45,98.52,46258.0
2016-09-16 13:50:00,98.53,98.7,98.51,98.69,29498.0,98.53,98.7,98.51,98.69,29498.0
2016-09-16 13:55:00,98.68,98.68,98.57,98.63,31733.0,98.68,98.68,98.57,98.63,31733.0
2016-09-16 14:00:00,98.61,98.62,98.5,98.51,41015.0,98.61,98.62,98.5,98.51,41015.0
2016-09-16 14:05:00,98.52,98.62,98.48,98.6,49924.0,98.52,98.62,98.48,98.6,49924.0
2016-09-16 14:10:00,98.61,98.68,98.57,98.63,33709.0,98.61,98.68,98.57,98.63,33709.0
2016-09-16 14:15:00,98.63,98.64,98.55,98.6,42284.0,98.63,98.64,98.55,98.6,42284.0
2016-09-16 14:20:00,98.6,98.64,98.5,98.51,33704.0,98.6,98.64,98.5,98.51,33704.0
2016-09-16 14:25:00,98.5,98.69,98.5,98.67,51540.0,98.5,98.69,98.5,98.67,51540.0
2016-09-16 14:30:00,98.68,98.81,98.67,98.75,77050.0,98.68,98.81,98.67,98.75,77050.0
2016-09-16 14:35:00,98.73,98.85,98.72,98.78,41931.0,98.73,98.85,98.72,98.78,41931.0
2016-09-16 14:40:00,98.77,98.95,98.73,98.92,70099.0,98.77,98.95,98.73,98.92,70099.0
2016-09-16 14:45:00,98.94,98.95,98.87,98.91,64301.0,98.94,98.95,98.87,98.91,64301.0
2016-09-16 14:50:00,98.9,99.03,98.83,99.01,131119.0,98.9,99.03,98.83,99.01,131119.0
2016-09-16 14:55:00,98.98,98.98,98.76,98.83,73153.0,98.98,98.98,98.76,98.83,73153.0
2016-09-16 15:00:00,98.83,98.94,98.81,98.93,33998.0,98.83,98.94,98.81,98.93,33998.0
2016-09-16 15:05:00,98.93,99.08,98.93,99.04,88642.0,98.93,99.08,98.93,99.04,88642.0
2016-09-16 15:10:00,99.04,99.05,98.85,99.01,120234.0,99.04,99.05,98.85,99.01,120234.0
2016-09-16 15:15:00,99.0,99.03,98.94,99.0,73143.0,99.0,99.03,98.94,99.0,73143.0
2016-09-16 15:20:00,99.0,99.02,98.86,98.89,57958.0,99.0,99.02,98.86,98.89,57958.0
2016-09-16 15:25:00,98.88,98.99,98.87,98.97,62554.0,98.88,98.99,98.87,98.97,62554.0
2016-09-16 15:30:00,98.97,99.22,98.94,99.1,237725.0,98.97,99.22,98.94,99.1,237725.0
2016-09-16 15:35:00,99.11,99.22,99.04,99.22,163750.0,99.11,99.22,99.04,99.22,163750.0
2016-09-16 15:40:00,99.22,99.26,99.13,99.25,180483.0,99.22,99.26,99.13,99.25,180483.0
2016-09-16 15:45:00,99.25,99.3,99.14,99.29,219071.0,99.25,99.3,99.14,99.29,219071.0
2016-09-16 15:50:00,99.27,99.48,99.27,99.42,315865.0,99.27,99.48,99.27,99.42,315865.0
2016-09-16 15:55:00,99.42,99.49,99.35,99.48,518230.0,99.42,99.49,99.35,99.48,518230.0
2016-09-19 09:30:00,100.04,100.35,98.51,98.99,613994.0,100.04,100.35,98.51,98.99,613994.0
2016-09-19 09:35:00,98.95,99.04,97.82,98.17,547238.0,98.95,99.04,97.82,98.17,547238.0
2016-09-19 09:40:00,98.18,98.61,98.16,98.33,399905.0,98.18,98.61,98.16,98.33,399905.0
2016-09-19 09:45:00,98.34,98.44,97.9,98.12,354009.0,98.34,98.44,97.9,98.12,354009.0
2016-09-19 09:50:00,98.09,98.31,98.07,98.23,169944.0,98.09,98.31,98.07,98.23,169944.0
2016-09-19 09:55:00,98.22,98.7,97.94,98.65,251837.0,98.22,98.7,97.94,98.65,251837.0
2016-09-19 10:00:00,98.65,98.67,98.15,98.33,136488.0,98.65,98.67,98.15,98.33,136488.0
2016-09-19 10:05:00,98.33,98.49,98.22,98.25,101238.0,98.33,98.49,98.22,98.25,101238.0
2016-09-19 10:10:00,98.26,98.34,98.07,98.15,117094.0,98.26,98.34,98.07,98.15,117094.0
2016-09-19 10:15:00,98.15,98.28,98.0,98.09,139100.0,98.15,98.28,98.0,98.09,139100.0
2016-09-19 10:20:00,98.09,98.22,98.0,98.2,77181.0,98.09,98.22,98.0,98.2,77181.0
2016-09-19 10:25:00,98.18,98.4,98.13,98.19,124423.0,98.18,98.4,98.13,98.19,124423.0
2016-09-19 10:30:00,98.21,98.45,98.2,98.27,73797.0,98.21,98.45,98.2,98.27,73797.0
2016-09-19 10:35:00,98.25,98.26,97.92,98.2,153310.0,98.25,98.26,97.92,98.2,153310.0
2016-09-19 10:40:00,98.16,98.44,98.12,98.42,78074.0,98.16,98.44,98.12,98.42,78074.0
2016-09-19 10:45:00,98.42,98.54,98.32,98.53,86423.0,98.42,98.54,98.32,98.53,86423.0
2016-09-19 10:50:00,98.52,98.52,98.27,98.3,40744.0,98.52,98.52,98.27,98.3,40744.0
2016-09-19 10:55:00,98.3,98.35,98.13,98.17,55747.0,98.3,98.35,98.13,98.17,55747.0
2016-09-19 11:00:00,98.19,98.35,98.14,98.3,56534.0,98.19,98.35,98.14,98.3,56534.0
2016-09-19 11:05:00,98.28,98.46,98.27,98.45,41917.0,98.28,98.46,98.27,98.45,41917.0
2016-09-19 11:10:00,98.46,98.47,98.25,98.29,51763.0,98.46,98.47,98.25,98.29,51763.0
2016-09-19 11:15:00,98.29,98.37,98.26,98.34,17090.0,98.29,98.37,98.26,98.34,17090.0
2016-09-19 11:20:00,98.34,98.44,98.3,98.33,37479.0,98.34,98.44,98.3,98.33,37479.0
2016-09-19 11:25:00,98.32,98.43,98.23,98.4,37419.0,98.32,98.43,98.23,98.4,37419.0
2016-09-19 11:30:00,98.43,98.58,98.38,98.51,49801.0,98.43,98.58,98.38,98.51,49801.0
2016-09-19 11:35:00,98.49,98.79,98.48,98.77,107616.0,98.49,98.79,98.48,98.77,107616.0
2016-09-19 11:40:00,98.78,98.83,98.63,98.73,52088.0,98.78,98.83,98.63,98.73,52088.0
2016-09-19 11:45:00,98.73,98.98,98.73,98.97,68544.0,98.73,98.98,98.73,98.97,68544.0
2016-09-19 11:50:00,98.96,99.06,98.88,99.04,95690.0,98.96,99.06,98.88,99.04,95690.0
2016-09-19 11:55:00,99.04,99.21,98.97,99.19,95282.0,99.04,99.21,98.97,99.19,95282.0
2016-09-19 12:00:00,99.19,99.21,99.07,99.21,78661.0,99.19,99.21,99.07,99.21,78661.0
2016-09-19 12:05:00,99.21,99.24,99.12,99.18,73351.0,99.21,99.24,99.12,99.18,73351.0
2016-09-19 12:10:00,99.17,99.33,99.08,99.13,137953.0,99.17,99.33,99.08,99.13,137953.0
2016-09-19 12:15:00,99.12,99.12,98.79,98.87,142389.0,99.12,99.12,98.79,98.87,142389.0
2016-09-19 12:20:00,98.86,98.97,98.77,98.85,67323.0,98.86,98.97,98.77,98.85,67323.0
2016-09-19 12:25:00,98.83,98.97,98.8,98.94,33601.0,98.83,98.97,98.8,98.94,33601.0
2016-09-19 12:30:00,98.95,98.97,98.82,98.84,25849.0,98.95,98.97,98.82,98.84,25849.0
2016-09-19 12:35:00,98.85,98.92,98.78,98.82,32873.0,98.85,98.92,98.78,98.82,32873.0
2016-09-19 12:40:00,98.81,98.82,98.66,98.7,49887.0,98.81,98.82,98.66,98.7,49887.0
2016-09-19 12:45:00,98.69,98.77,98.62,98.77,42787.0,98.69,98.77,98.62,98.77,42787.0
2016-09-19 12:50:00,98.76,98.89,98.7,98.79,28063.0,98.76,98.89,98.7,98.79,28063.0
2016-09-19 12:55:00,98.79,98.8,98.69,98.77,34134.0,98.79,98.8,98.69,98.77,34134.0
2016-09-19 13:00:00,98.76,98.76,98.67,98.68,52208.0,98.76,98.76,98.67,98.68,52208.0
2016-09-19 13:05:00,98.69,99.0,98.69,98.77,115804.0,98.69,99.0,98.69,98.77,115804.0
2016-09-19 13:10:00,98.77,98.87,98.77,98.84,44155.0,98.77,98.87,98.77,98.84,44155.0
2016-09-19 13:15:00,98.85,98.98,98.85,98.89,30974.0,98.85,98.98,98.85,98.89,30974.0
2016-09-19 13:20:00,98.88,98.91,98.72,98.75,45003.0,98.88,98.91,98.72,98.75,45003.0
2016-09-19 13:25:00,98.77,98.87,98.77,98.83,22502.0,98.77,98.87,98.77,98.83,22502.0
2016-09-19 13:30:00,98.82,98.83,98.55,98.56,56607.0,98.82,98.83,98.55,98.56,56607.0
2016-09-19 13:35:00,98.57,98.6,98.51,98.51,64746.0,98.57,98.6,98.51,98.51,64746.0
2016-09-19 13:40:00,98.5,98.61,98.46,98.54,73909.0,98.5,98.61,98.46,98.54,73909.0
2016-09-19 13:45:00,98.53,98.73,98.51,98.67,48734.0,98.53,98.73,98.51,98.67,48734.0
2016-09-19 13:50:00,98.67,98.71,98.55,98.71,33330.0,98.67,98.71,98.55,98.71,33330.0
2016-09-19 13:55:00,98.72,98.77,98.62,98.77,36384.0,98.72,98.77,98.62,98.77,36384.0
2016-09-19 14:00:00,98.75,98.8,98.65,98.68,47513.0,98.75,98.8,98.65,98.68,47513.0
2016-09-19 14:05:00,98.67,98.87,98.65,98.87,63132.0,98.67,98.87,98.65,98.87,63132.0
2016-09-19 14:10:00,98.86,98.99,98.84,98.99,72038.0,98.86,98.99,98.84,98.99,72038.0
2016-09-19 14:15:00,99.0,99.03,98.91,98.92,53133.0,99.0,99.03,98.91,98.92,53133.0
2016-09-19 14:20:00,98.92,98.96,98.87,98.89,67007.0,98.92,98.96,98.87,98.89,67007.0
2016-09-19 14:25:00,98.9,98.91,98.75,98.81,49594.0,98.9,98.91,98.75,98.81,49594.0
2016-09-19 14:30:00,98.81,98.93,98.8,98.88,40470.0,98.81,98.93,98.8,98.88,40470.0
2016-09-19 14:35:00,98.87,98.9,98.85,98.88,16793.0,98.87,98.9,98.85,98.88,16793.0
2016-09-19 14:40:00,98.88,98.93,98.75,98.77,36480.0,98.88,98.93,98.75,98.77,36480.0
2016-09-19 14:45:00,98.77,98.83,98.69,98.72,63078.0,98.77,98.83,98.69,98.72,63078.0
2016-09-19 14:50:00,98.72,98.77,98.6,98.64,82899.0,98.72,98.77,98.6,98.64,82899.0
2016-09-19 14:55:00,98.65,98.79,98.64,98.76,55673.0,98.65,98.79,98.64,98.76,55673.0
2016-09-19 15:00:00,98.76,98.8,98.52,98.56,97776.0,98.76,98.8,98.52,98.56,97776.0
2016-09-19 15:05:00,98.55,98.62,98.45,98.47,45974.0,98.55,98.62,98.45,98.47,45974.0
2016-09-19 15:10:00,98.44,98.51,98.4,98.43,66714.0,98.44,98.51,98.4,98.43,66714.0
2016-09-19 15:15:00,98.43,98.43,98.24,98.29,62614.0,98.43,98.43,98.24,98.29,62614.0
2016-09-19 15:20:00,98.28,98.36,98.27,98.34,39541.0,98.28,98.36,98.27,98.34,39541.0
2016-09-19 15:25:00,98.33,98.37,98.22,98.22,61684.0,98.33,98.37,98.22,98.22,61684.0
2016-09-19 15:30:00,98.21,98.25,98.08,98.16,102337.0,98.21,98.25,98.08,98.16,102337.0
2016-09-19 15:35:00,98.17,98.24,98.09,98.23,69213.0,98.17,98.24,98.09,98.23,69213.0
2016-09-19 15:40:00,98.22,98.26,98.17,98.25,77125.0,98.22,98.26,98.17,98.25,77125.0
2016-09-19 15:45:00,98.25,98.28,98.15,98.18,85507.0,98.25,98.28,98.15,98.18,85507.0
2016-09-19 15:50:00,98.16,98.22,98.12,98.19,118631.0,98.16,98.22,98.12,98.19,118631.0
2016-09-19 15:55:00,98.19,98.2,98.0,98.07,272629.0,98.19,98.2,98.0,98.07,272629.0
2016-09-20 09:30:00,98.78,98.8,98.14,98.19,167959.0,98.78,98.8,98.14,98.19,167959.0
2016-09-20 09:35:00,98.18,98.22,97.66,98.03,199847.0,98.18,98.22,97.66,98.03,199847.0
2016-09-20 09:40:00,98.03,98.37,98.02,98.32,129647.0,98.03,98.37,98.02,98.32,129647.0
2016-09-20 09:45:00,98.33,98.98,98.25,98.78,226124.0,98.33,98.98,98.25,98.78,226124.0
2016-09-20 09:50:00,98.74,98.95,98.53,98.69,122408.0,98.74,98.95,98.53,98.69,122408.0
2016-09-20 09:55:00,98.7,98.71,98.45,98.62,70405.0,98.7,98.71,98.45,98.62,70405.0
2016-09-20 10:00:00,98.62,99.1,98.62,99.02,166013.0,98.62,99.1,98.62,99.02,166013.0
2016-09-20 10:05:00,99.03,99.08,98.88,98.88,85955.0,99.03,99.08,98.88,98.88,85955.0
2016-09-20 10:10:00,98.9,99.09,98.77,98.95,125401.0,98.9,99.09,98.77,98.95,125401.0
2016-09-20 10:15:00,98.94,99.0,98.71,98.83,95194.0,98.94,99.0,98.71,98.83,95194.0
2016-09-20 10:20:00,98.83,98.96,98.82,98.83,38451.0,98.83,98.96,98.82,98.83,38451.0
2016-09-20 10:25:00,98.84,98.9,98.77,98.84,50246.0,98.84,98.9,98.77,98.84,50246.0
2016-09-20 10:30:00,98.85,99.16,98.85,98.86,77787.0,98.85,99.16,98.85,98.86,77787.0
2016-09-20 10:35:00,98.86,98.92,98.72,98.74,72631.0,98.86,98.92,98.72,98.74,72631.0
2016-09-20 10:40:00,98.76,98.87,98.67,98.73,38416.0,98.76,98.87,98.67,98.73,38416.0
2016-09-20 10:45:00,98.74,98.87,98.63,98.79,66145.0,98.74,98.87,98.63,98.79,66145.0
2016-09-20 10:50:00,98.79,98.82,98.53,98.54,62679.0,98.79,98.82,98.53,98.54,62679.0
2016-09-20 10:55:00,98.54,98.67,98.51,98.6,34572.0,98.54,98.67,98.51,98.6,34572.0
2016-09-20 11:00:00,98.61,98.78,98.56,98.7,40934.0,98.61,98.78,98.56,98.7,40934.0
2016-09-20 11:05:00,98.69,98.81,98.63,98.75,30180.0,98.69,98.81,98.63,98.75,30180.0
2016-09-20 11:10:00,98.8,98.82,98.59,98.59,44710.0,98.8,98.82,98.59,98.59,44710.0
2016-09-20 11:15:00,98.6,98.62,98.33,98.38,81937.0,98.6,98.62,98.33,98.38,81937.0
2016-09-20 11:20:00,98.39,98.48,98.26,98.26,77021.0,98.39,98.48,98.26,98.26,77021.0
2016-09-20 11:25:00,98.27,98.54,98.26,98.46,66547.0,98.27,98.54,98.26,98.46,66547.0
2016-09-20 11:30:00,98.48,98.51,98.3,98.3,37788.0,98.48,98.51,98.3,98.3,37788.0
2016-09-20 11:35:00,98.3,98.41,98.28,98.34,32344.0,98.3,98.41,98.28,98.34,32344.0
2016-09-20 11:40:00,98.34,98.38,98.24,98.36,29987.0,98.34,98.38,98.24,98.36,29987.0
2016-09-20 11:45:00,98.38,98.5,98.35,98.45,48321.0,98.38,98.5,98.35,98.45,48321.0
2016-09-20 11:50:00,98.46,98.54,98.42,98.49,33776.0,98.46,98.54,98.42,98.49,33776.0
2016-09-20 11:55:00,98.48,98.53,98.25,98.28,44313.0,98.48,98.53,98.25,98.28,44313.0
2016-09-20 12:00:00,98.29,98.32,98.24,98.28,32828.0,98.29,98.32,98.24,98.28,32828.0
2016-09-20 12:05:00,98.27,98.31,98.24,98.26,20297.0,98.27,98.31,98.24,98.26,20297.0
2016-09-20 12:10:00,98.26,98.32,98.23,98.24,36130.0,98.26,98.32,98.23,98.24,36130.0
2016-09-20 12:15:00,98.24,98.37,98.23,98.34,34730.0,98.24,98.37,98.23,98.34,34730.0
2016-09-20 12:20:00,98.33,98.46,98.33,98.43,35993.0,98.33,98.46,98.33,98.43,35993.0
2016-09-20 12:25:00,98.43,98.52,98.39,98.46,19683.0,98.43,98.52,98.39,98.46,19683.0
2016-09-20 12:30:00,98.48,98.53,98.42,98.42,18850.0,98.48,98.53,98.42,98.42,18850.0
2016-09-20 12:35:00,98.42,98.48,98.34,98.44,17440.0,98.42,98.48,98.34,98.44,17440.0
2016-09-20 12:40:00,98.44,98.48,98.37,98.37,20245.0,98.44,98.48,98.37,98.37,20245.0
2016-09-20 12:45:00,98.37,98.37,98.17,98.18,60529.0,98.37,98.37,98.17,98.18,60529.0
2016-09-20 12:50:00,98.16,98.24,98.14,98.24,30399.0,98.16,98.24,98.14,98.24,30399.0
2016-09-20 12:55:00,98.23,98.37,98.23,98.27,28847.0,98.23,98.37,98.23,98.27,28847.0
2016-09-20 13:00:00,98.26,98.31,98.16,98.22,26550.0,98.26,98.31,98.16,98.22,26550.0
2016-09-20 13:05:00,98.19,98.26,98.15,98.22,38286.0,98.19,98.26,98.15,98.22,38286.0
2016-09-20 13:10:00,98.21,98.32,98.19,98.22,31107.0,98.21,98.32,98.19,98.22,31107.0
2016-09-20 13:15:00,98.22,98.41,98.2,98.4,23077.0,98.22,98.41,98.2,98.4,23077.0
2016-09-20 13:20:00,98.4,98.43,98.27,98.31,20553.0,98.4,98.43,98.27,98.31,20553.0
2016-09-20 13:25:00,98.31,98.35,98.27,98.27,13015.0,98.31,98.35,98.27,98.27,13015.0
2016-09-20 13:30:00,98.26,98.3,98.24,98.24,21415.0,98.26,98.3,98.24,98.24,21415.0
2016-09-20 13:35:00,98.23,98.3,98.17,98.28,28291.0,98.23,98.3,98.17,98.28,28291.0
2016-09-20 13:40:00,98.28,98.34,98.25,98.31,25711.0,98.28,98.34,98.25,98.31,25711.0
2016-09-20 13:45:00,98.3,98.3,98.22,98.26,21129.0,98.3,98.3,98.22,98.26,21129.0
2016-09-20 13:50:00,98.26,98.26,98.19,98.2,10130.0,98.26,98.26,98.19,98.2,10130.0
2016-09-20 13:55:00,98.21,98.34,98.2,98.29,33955.0,98.21,98.34,98.2,98.29,33955.0
2016-09-20 14:00:00,98.29,98.42,98.28,98.39,18992.0,98.29,98.42,98.28,98.39,18992.0
2016-09-20 14:05:00,98.37,98.45,98.35,98.35,16400.0,98.37,98.45,98.35,98.35,16400.0
2016-09-20 14:10:00,98.36,98.44,98.34,98.38,18698.0,98.36,98.44,98.34,98.38,18698.0
2016-09-20 14:15:00,98.38,98.43,98.36,98.41,12802.0,98.38,98.43,98.36,98.41,12802.0
2016-09-20 14:20:00,98.41,98.46,98.39,98.41,34520.0,98.41,98.46,98.39,98.41,34520.0
2016-09-20 14:25:00,98.41,98.45,98.37,98.41,33388.0,98.41,98.45,98.37,98.41,33388.0
2016-09-20 14:30:00,98.4,98.47,98.36,98.47,20267.0,98.4,98.47,98.36,98.47,20267.0
2016-09-20 14:35:00,98.45,98.54,98.44,98.54,35259.0,98.45,98.54,98.44,98.54,35259.0
2016-09-20 14:40:00,98.53,98.54,98.47,98.48,40814.0,98.53,98.54,98.47,98.48,40814.0
2016-09-20 14:45:00,98.48,98.49,98.43,98.45,19722.0,98.48,98.49,98.43,98.45,19722.0
2016-09-20 14:50:00,98.45,98.5,98.4,98.47,17471.0,98.45,98.5,98.4,98.47,17471.0
2016-09-20 14:55:00,98.47,98.61,98.44,98.57,36150.0,98.47,98.61,98.44,98.57,36150.0
2016-09-20 15:00:00,98.56,98.59,98.47,98.48,43395.0,98.56,98.59,98.47,98.48,43395.0
2016-09-20 15:05:00,98.47,98.49,98.4,98.49,20584.0,98.47,98.49,98.4,98.49,20584.0
2016-09-20 15:10:00,98.49,98.55,98.48,98.54,28292.0,98.49,98.55,98.48,98.54,28292.0
2016-09-20 15:15:00,98.55,98.55,98.41,98.5,37570.0,98.55,98.55,98.41,98.5,37570.0
2016-09-20 15:20:00,98.49,98.52,98.45,98.45,42102.0,98.49,98.52,98.45,98.45,42102.0
2016-09-20 15:25:00,98.45,98.48,98.44,98.45,29989.0,98.45,98.48,98.44,98.45,29989.0
2016-09-20 15:30:00,98.45,98.48,98.41,98.45,34240.0,98.45,98.48,98.41,98.45,34240.0
2016-09-20 15:35:00,98.45,98.49,98.4,98.48,56321.0,98.45,98.49,98.4,98.48,56321.0
2016-09-20 15:40:00,98.46,98.47,98.37,98.39,45837.0,98.46,98.47,98.37,98.39,45837.0
2016-09-20 15:45:00,98.39,98.4,98.37,98.38,64814.0,98.39,98.4,98.37,98.38,64814.0
2016-09-20 15:50:00,98.38,98.4,98.3,98.31,113254.0,98.38,98.4,98.3,98.31,113254.0
2016-09-20 15:55:00,98.31,98.38,98.24,98.25,180572.0,98.31,98.38,98.24,98.25,180572.0
2016-09-21 09:30:00,96.9,97.1,95.05,95.73,1001287.0,96.9,97.1,95.05,95.73,1001287.0
2016-09-21 09:35:00,95.77,95.77,94.8,95.38,673866.0,95.77,95.77,94.8,95.38,673866.0
2016-09-21 09:40:00,95.4,95.48,94.94,94.96,448197.0,95.4,95.48,94.94,94.96,448197.0
2016-09-21 09:45:00,94.97,95.19,94.88,94.99,357439.0,94.97,95.19,94.88,94.99,357439.0
2016-09-21 09:50:00,94.98,94.99,94.58,94.64,692943.0,94.98,94.99,94.58,94.64,692943.0
2016-09-21 09:55:00,94.62,94.63,94.13,94.57,633838.0,94.62,94.63,94.13,94.57,633838.0
2016-09-21 10:00:00,94.57,94.9,94.34,94.81,381142.0,94.57,94.9,94.34,94.81,381142.0
2016-09-21 10:05:00,94.81,95.11,94.64,94.64,384872.0,94.81,95.11,94.64,94.64,384872.0
2016-09-21 10:10:00,94.65,94.76,94.4,94.58,299840.0,94.65,94.76,94.4,94.58,299840.0
2016-09-21 10:15:00,94.58,94.99,94.57,94.71,300566.0,94.58,94.99,94.57,94.71,300566.0
2016-09-21 10:20:00,94.72,94.77,94.45,94.56,231064.0,94.72,94.77,94.45,94.56,231064.0
2016-09-21 10:25:00,94.55,94.65,94.26,94.43,266679.0,94.55,94.65,94.26,94.43,266679.0
2016-09-21 10:30:00,94.44,94.47,94.1,94.24,351429.0,94.44,94.47,94.1,94.24,351429.0
2016-09-21 10:35:00,94.24,94.29,94.15,94.22,202623.0,94.24,94.29,94.15,94.22,202623.0
2016-09-21 10:40:00,94.21,94.29,94.06,94.22,263973.0,94.21,94.29,94.06,94.22,263973.0
2016-09-21 10:45:00,94.22,94.23,93.8,93.83,463106.0,94.22,94.23,93.8,93.83,463106.0
2016-09-21 10:50:00,93.83,94.18,93.8,94.17,277145.0,93.83,94.18,93.8,94.17,277145.0
2016-09-21 10:55:00,94.17,94.27,94.04,94.09,254117.0,94.17,94.27,94.04,94.09,254117.0
2016-09-21 11:00:00,94.09,94.24,94.01,94.19,185569.0,94.09,94.24,94.01,94.19,185569.0
2016-09-21 11:05:00,94.19,94.2,94.04,94.04,155181.0,94.19,94.2,94.04,94.04,155181.0
2016-09-21 11:10:00,94.03,94.05,93.91,93.98,199940.0,94.03,94.05,93.91,93.98,199940.0
2016-09-21 11:15:00,93.98,94.03,93.76,93.81,235041.0,93.98,94.03,93.76,93.81,235041.0
2016-09-21 11:20:00,93.81,93.99,93.78,93.85,162107.0,93.81,93.99,93.78,93.85,162107.0
2016-09-21 11:25:00,93.84,93.85,93.75,93.78,174854.0,93.84,93.85,93.75,93.78,174854.0
2016-09-21 11:30:00,93.78,93.96,93.76,93.84,227673.0,93.78,93.96,93.76,93.84,227673.0
2016-09-21 11:35:00,93.84,93.92,93.84,93.89,144284.0,93.84,93.92,93.84,93.89,144284.0
2016-09-21 11:40:00,93.89,94.09,93.8,93.85,203717.0,93.89,94.09,93.8,93.85,203717.0
2016-09-21 11:45:00,93.86,93.95,93.76,93.8,149289.0,93.86,93.95,93.76,93.8,149289.0
2016-09-21 11:50:00,93.8,93.8,93.51,93.56,308322.0,93.8,93.8,93.51,93.56,308322.0
2016-09-21 11:55:00,93.56,93.56,93.41,93.45,278185.0,93.56,93.56,93.41,93.45,278185.0
2016-09-21 12:00:00,93.46,93.53,93.4,93.53,238897.0,93.46,93.53,93.4,93.53,238897.0
2016-09-21 12:05:00,93.53,93.54,93.4,93.44,129151.0,93.53,93.54,93.4,93.44,129151.0
2016-09-21 12:10:00,93.43,93.51,93.27,93.37,352628.0,93.43,93.51,93.27,93.37,352628.0
2016-09-21 12:15:00,93.37,93.37,93.26,93.28,151557.0,93.37,93.37,93.26,93.28,151557.0
2016-09-21 12:20:00,93.28,93.58,93.26,93.37,230792.0,93.28,93.58,93.26,93.37,230792.0
2016-09-21 12:25:00,93.39,93.64,93.31,93.53,179894.0,93.39,93.64,93.31,93.53,179894.0
2016-09-21 12:30:00,93.54,93.99,93.53,93.99,254657.0,93.54,93.99,93.53,93.99,254657.0
2016-09-21 12:35:00,93.97,94.16,93.9,94.0,249413.0,93.97,94.16,93.9,94.0,249413.0
2016-09-21 12:40:00,93.99,94.12,93.98,94.09,130406.0,93.99,94.12,93.98,94.09,130406.0
2016-09-21 12:45:00,94.1,94.14,94.0,94.06,100386.0,94.1,94.14,94.0,94.06,100386.0
2016-09-21 12:50:00,94.06,94.36,94.05,94.32,194177.0,94.06,94.36,94.05,94.32,194177.0
2016-09-21 12:55:00,94.33,94.33,94.1,94.29,171758.0,94.33,94.33,94.1,94.29,171758.0
2016-09-21 13:00:00,94.27,94.37,94.18,94.25,134914.0,94.27,94.37,94.18,94.25,134914.0
2016-09-21 13:05:00,94.27,94.4,94.17,94.33,104733.0,94.27,94.4,94.17,94.33,104733.0
2016-09-21 13:10:00,94.33,94.42,94.26,94.4,181517.0,94.33,94.42,94.26,94.4,181517.0
2016-09-21 13:15:00,94.38,94.39,94.21,94.3,93418.0,94.38,94.39,94.21,94.3,93418.0
2016-09-21 13:20:00,94.32,94.32,94.21,94.26,103198.0,94.32,94.32,94.21,94.26,103198.0
2016-09-21 13:25:00,94.27,94.41,94.25,94.4,88107.0,94.27,94.41,94.25,94.4,88107.0
2016-09-21 13:30:00,94.4,94.55,94.38,94.52,148706.0,94.4,94.55,94.38,94.52,148706.0
2016-09-21 13:35:00,94.54,94.58,94.41,94.43,96934.0,94.54,94.58,94.41,94.43,96934.0
2016-09-21 13:40:00,94.43,94.47,94.31,94.36,67190.0,94.43,94.47,94.31,94.36,67190.0
2016-09-21 13:45:00,94.36,94.58,94.35,94.46,78038.0,94.36,94.58,94.35,94.46,78038.0
2016-09-21 13:50:00,94.45,94.53,94.42,94.51,60573.0,94.45,94.53,94.42,94.51,60573.0
2016-09-21 13:55:00,94.51,94.61,94.36,94.57,158995.0,94.51,94.61,94.36,94.57,158995.0
2016-09-21 14:00:00,94.56,94.97,94.3,94.7,309718.0,94.56,94.97,94.3,94.7,309718.0
2016-09-21 14:05:00,94.66,94.71,94.2,94.27,250776.0,94.66,94.71,94.2,94.27,250776.0
2016-09-21 14:10:00,94.33,94.73,94.25,94.28,146945.0,94.33,94.73,94.25,94.28,146945.0
2016-09-21 14:15:00,94.25,94.4,94.19,94.26,139035.0,94.25,94.4,94.19,94.26,139035.0
2016-09-21 14:20:00,94.25,94.34,94.18,94.18,125403.0,94.25,94.34,94.18,94.18,125403.0
2016-09-21 14:25:00,94.17,94.26,93.9,94.02,297497.0,94.17,94.26,93.9,94.02,297497.0
2016-09-21 14:30:00,94.02,94.21,93.97,94.17,105734.0,94.02,94.21,93.97,94.17,105734.0
2016-09-21 14:35:00,94.18,94.57,94.14,94.48,128698.0,94.18,94.57,94.14,94.48,128698.0
2016-09-21 14:40:00,94.46,94.66,94.44,94.44,150533.0,94.46,94.66,94.44,94.44,150533.0
2016-09-21 14:45:00,94.43,94.61,94.24,94.36,132004.0,94.43,94.61,94.24,94.36,132004.0
2016-09-21 14:50:00,94.37,94.46,94.25,94.26,70403.0,94.37,94.46,94.25,94.26,70403.0
2016-09-21 14:55:00,94.29,94.66,94.29,94.63,174831.0,94.29,94.66,94.29,94.63,174831.0
2016-09-21 15:00:00,94.64,94.65,94.42,94.63,124087.0,94.64,94.65,94.42,94.63,124087.0
2016-09-21 15:05:00,94.63,94.74,94.43,94.57,152445.0,94.63,94.74,94.43,94.57,152445.0
2016-09-21 15:10:00,94.56,94.74,94.55,94.74,145226.0,94.56,94.74,94.55,94.74,145226.0
2016-09-21 15:15:00,94.75,94.89,94.74,94.87,189288.0,94.75,94.89,94.74,94.87,189288.0
2016-09-21 15:20:00,94.86,95.0,94.83,94.93,177278.0,94.86,95.0,94.83,94.93,177278.0
2016-09-21 15:25:00,94.93,95.05,94.8,94.87,236833.0,94.93,95.05,94.8,94.87,236833.0
2016-09-21 15:30:00,94.9,94.97,94.85,94.92,96955.0,94.9,94.97,94.85,94.92,96955.0
2016-09-21 15:35:00,94.93,95.0,94.82,94.9,207195.0,94.93,95.0,94.82,94.9,207195.0
2016-09-21 15:40:00,94.9,94.96,94.89,94.95,142195.0,94.9,94.96,94.89,94.95,142195.0
2016-09-21 15:45:00,94.94,95.02,94.92,94.97,236301.0,94.94,95.02,94.92,94.97,236301.0
2016-09-21 15:50:00,94.98,95.05,94.88,94.92,227655.0,94.98,95.05,94.88,94.92,227655.0
2016-09-21 15:55:00,94.92,95.0,94.84,94.88,436294.0,94.92,95.0,94.84,94.88,436294.0
2016-09-22 09:30:00,95.54,95.79,94.94,95.05,333938.0,95.54,95.79,94.94,95.05,333938.0
2016-09-22 09:35:00,95.08,95.86,95.02,95.62,290928.0,95.08,95.86,95.02,95.62,290928.0
2016-09-22 09:40:00,95.61,95.7,94.88,94.9,267245.0,95.61,95.7,94.88,94.9,267245.0
2016-09-22 09:45:00,94.9,95.14,94.76,94.94,268905.0,94.9,95.14,94.76,94.94,268905.0
2016-09-22 09:50:00,94.95,95.2,94.81,94.83,206242.0,94.95,95.2,94.81,94.83,206242.0
2016-09-22 09:55:00,94.83,95.06,94.7,95.03,205926.0,94.83,95.06,94.7,95.03,205926.0
2016-09-22 10:00:00,94.98,95.19,94.71,94.88,209484.0,94.98,95.19,94.71,94.88,209484.0
2016-09-22 10:05:00,94.87,94.88,94.5,94.5,144617.0,94.87,94.88,94.5,94.5,144617.0
2016-09-22 10:10:00,94.52,94.69,94.33,94.39,229041.0,94.52,94.69,94.33,94.39,229041.0
2016-09-22 10:15:00,94.37,94.53,94.23,94.53,238407.0,94.37,94.53,94.23,94.53,238407.0
2016-09-22 10:20:00,94.5,94.66,94.4,94.55,94081.0,94.5,94.66,94.4,94.55,94081.0
2016-09-22 10:25:00,94.56,94.98,94.55,94.93,197297.0,94.56,94.98,94.55,94.93,197297.0
2016-09-22 10:30:00,94.93,95.12,94.78,95.08,250494.0,94.93,95.12,94.78,95.08,250494.0
2016-09-22 10:35:00,95.07,95.08,94.7,94.86,119104.0,95.07,95.08,94.7,94.86,119104.0
2016-09-22 10:40:00,94.87,94.87,94.69,94.73,149453.0,94.87,94.87,94.69,94.73,149453.0
2016-09-22 10:45:00,94.73,94.79,94.61,94.68,89784.0,94.73,94.79,94.61,94.68,89784.0
2016-09-22 10:50:00,94.68,94.69,94.33,94.39,167341.0,94.68,94.69,94.33,94.39,167341.0
2016-09-22 10:55:00,94.38,94.79,94.37,94.72,113152.0,94.38,94.79,94.37,94.72,113152.0
2016-09-22 11:00:00,94.72,94.75,94.55,94.56,66273.0,94.72,94.75,94.55,94.56,66273.0
2016-09-22 11:05:00,94.58,94.64,94.52,94.56,63529.0,94.58,94.64,94.52,94.56,63529.0
2016-09-22 11:10:00,94.56,94.6,94.5,94.59,103317.0,94.56,94.6,94.5,94.59,103317.0
2016-09-22 11:15:00,94.58,94.7,94.5,94.68,100426.0,94.58,94.7,94.5,94.68,100426.0
2016-09-22 11:20:00,94.69,94.75,94.59,94.62,80795.0,94.69,94.75,94.59,94.62,80795.0
2016-09-22 11:25:00,94.62,94.64,94.42,94.47,73067.0,94.62,94.64,94.42,94.47,73067.0
2016-09-22 11:30:00,94.47,94.47,94.38,94.42,80039.0,94.47,94.47,94.38,94.42,80039.0
2016-09-22 11:35:00,94.43,94.44,94.32,94.35,154892.0,94.43,94.44,94.32,94.35,154892.0
2016-09-22 11:40:00,94.35,94.58,94.3,94.57,150305.0,94.35,94.58,94.3,94.57,150305.0
2016-09-22 11:45:00,94.57,94.72,94.56,94.68,106680.0,94.57,94.72,94.56,94.68,106680.0
2016-09-22 11:50:00,94.68,94.7,94.61,94.62,79091.0,94.68,94.7,94.61,94.62,79091.0
2016-09-22 11:55:00,94.62,94.92,94.61,94.91,145901.0,94.62,94.92,94.61,94.91,145901.0
2016-09-22 12:00:00,94.91,95.13,94.89,95.12,123939.0,94.91,95.13,94.89,95.12,123939.0
2016-09-22 12:05:00,95.12,95.25,95.1,95.22,129679.0,95.12,95.25,95.1,95.22,129679.0
2016-09-22 12:10:00,95.22,95.28,95.07,95.14,162801.0,95.22,95.28,95.07,95.14,162801.0
2016-09-22 12:15:00,95.15,95.35,95.13,95.24,130508.0,95.15,95.35,95.13,95.24,130508.0
2016-09-22 12:20:00,95.25,95.31,95.18,95.25,93656.0,95.25,95.31,95.18,95.25,93656.0
2016-09-22 12:25:00,95.25,95.29,95.2,95.28,58001.0,95.25,95.29,95.2,95.28,58001.0
2016-09-22 12:30:00,95.3,95.3,95.02,95.15,128345.0,95.3,95.3,95.02,95.15,128345.0
2016-09-22 12:35:00,95.16,95.41,95.15,95.38,142244.0,95.16,95.41,95.15,95.38,142244.0
2016-09-22 12:40:00,95.37,95.51,95.35,95.49,161634.0,95.37,95.51,95.35,95.49,161634.0
2016-09-22 12:45:00,95.49,95.64,95.49,95.61,122123.0,95.49,95.64,95.49,95.61,122123.0
2016-09-22 12:50:00,95.61,95.63,95.49,95.63,106222.0,95.61,95.63,95.49,95.63,106222.0
2016-09-22 12:55:00,95.64,95.75,95.58,95.64,228841.0,95.64,95.75,95.58,95.64,228841.0
2016-09-22 13:00:00,95.65,95.78,95.63,95.76,128759.0,95.65,95.78,95.63,95.76,128759.0
2016-09-22 13:05:00,95.76,95.85,95.75,95.77,182771.0,95.76,95.85,95.75,95.77,182771.0
2016-09-22 13:10:00,95.77,95.87,95.74,95.86,116068.0,95.77,95.87,95.74,95.86,116068.0
2016-09-22 13:15:00,95.87,95.88,95.72,95.74,94734.0,95.87,95.88,95.72,95.74,94734.0
2016-09-22 13:20:00,95.75,95.76,95.65,95.75,125356.0,95.75,95.76,95.65,95.75,125356.0
2016-09-22 13:25:00,95.75,95.76,95.58,95.59,115101.0,95.75,95.76,95.58,95.59,115101.0
2016-09-22 13:30:00,95.58,95.59,95.49,95.56,91726.0,95.58,95.59,95.49,95.56,91726.0
2016-09-22 13:35:00,95.54,95.57,95.49,95.51,60014.0,95.54,95.57,95.49,95.51,60014.0
2016-09-22 13:40:00,95.51,95.51,95.39,95.44,68554.0,95.51,95.51,95.39,95.44,68554.0
2016-09-22 13:45:00,95.44,95.46,95.38,95.43,63796.0,95.44,95.46,95.38,95.43,63796.0
2016-09-22 13:50:00,95.44,95.44,95.33,95.38,54079.0,95.44,95.44,95.33,95.38,54079.0
2016-09-22 13:55:00,95.38,95.39,95.34,95.37,40581.0,95.38,95.39,95.34,95.37,40581.0
2016-09-22 14:00:00,95.38,95.47,95.34,95.45,61622.0,95.38,95.47,95.34,95.45,61622.0
2016-09-22 14:05:00,95.44,95.53,95.44,95.48,86562.0,95.44,95.53,95.44,95.48,86562.0
2016-09-22 14:10:00,95.48,95.49,95.17,95.19,120052.0,95.48,95.49,95.17,95.19,120052.0
2016-09-22 14:15:00,95.18,95.29,95.12,95.22,71742.0,95.18,95.29,95.12,95.22,71742.0
2016-09-22 14:20:00,95.23,95.31,95.13,95.2,62529.0,95.23,95.31,95.13,95.2,62529.0
2016-09-22 14:25:00,95.2,95.26,95.17,95.21,34718.0,95.2,95.26,95.17,95.21,34718.0
2016-09-22 14:30:00,95.2,95.24,95.15,95.18,43726.0,95.2,95.24,95.15,95.18,43726.0
2016-09-22 14:35:00,95.18,95.35,95.13,95.31,66605.0,95.18,95.35,95.13,95.31,66605.0
2016-09-22 14:40:00,95.31,95.45,95.31,95.44,89404.0,95.31,95.45,95.31,95.44,89404.0
2016-09-22 14:45:00,95.44,95.45,95.32,95.34,67393.0,95.44,95.45,95.32,95.34,67393.0
2016-09-22 14:50:00,95.33,95.5,95.28,95.49,59876.0,95.33,95.5,95.28,95.49,59876.0
2016-09-22 14:55:00,95.49,95.52,95.37,95.51,114081.0,95.49,95.52,95.37,95.51,114081.0
2016-09-22 15:00:00,95.48,95.5,95.4,95.44,112024.0,95.48,95.5,95.4,95.44,112024.0
2016-09-22 15:05:00,95.44,95.57,95.41,95.56,99344.0,95.44,95.57,95.41,95.56,99344.0
2016-09-22 15:10:00,95.56,95.7,95.56,95.69,85051.0,95.56,95.7,95.56,95.69,85051.0
2016-09-22 15:15:00,95.68,95.79,95.68,95.78,159948.0,95.68,95.79,95.68,95.78,159948.0
2016-09-22 15:20:00,95.79,95.83,95.71,95.74,132370.0,95.79,95.83,95.71,95.74,132370.0
2016-09-22 15:25:00,95.74,95.79,95.72,95.77,88281.0,95.74,95.79,95.72,95.77,88281.0
2016-09-22 15:30:00,95.78,95.86,95.76,95.83,113568.0,95.78,95.86,95.76,95.83,113568.0
2016-09-22 15:35:00,95.83,95.83,95.72,95.79,105630.0,95.83,95.83,95.72,95.79,105630.0
2016-09-22 15:40:00,95.8,95.82,95.7,95.8,135663.0,95.8,95.82,95.7,95.8,135663.0
2016-09-22 15:45:00,95.8,95.87,95.8,95.85,174419.0,95.8,95.87,95.8,95.85,174419.0
2016-09-22 15:50:00,95.85,95.87,95.81,95.86,240338.0,95.85,95.87,95.81,95.86,240338.0
2016-09-22 15:55:00,95.86,95.88,95.76,95.83,339665.0,95.86,95.88,95.76,95.83,339665.0
2016-09-23 09:30:00,95.77,95.94,95.43,95.58,201501.0,95.77,95.94,95.43,95.58,201501.0
2016-09-23 09:35:00,95.57,96.24,95.54,96.14,223122.0,95.57,96.24,95.54,96.14,223122.0
2016-09-23 09:40:00,96.15,96.3,96.0,96.22,143346.0,96.15,96.3,96.0,96.22,143346.0
2016-09-23 09:45:00,96.19,96.37,96.05,96.29,125228.0,96.19,96.37,96.05,96.29,125228.0
2016-09-23 09:50:00,96.29,96.43,96.26,96.35,136802.0,96.29,96.43,96.26,96.35,136802.0
2016-09-23 09:55:00,96.35,96.47,96.14,96.28,131348.0,96.35,96.47,96.14,96.28,131348.0
2016-09-23 10:00:00,96.28,96.57,96.2,96.57,142506.0,96.28,96.57,96.2,96.57,142506.0
2016-09-23 10:05:00,96.55,96.59,96.31,96.41,79627.0,96.55,96.59,96.31,96.41,79627.0
2016-09-23 10:10:00,96.42,96.49,96.27,96.28,92471.0,96.42,96.49,96.27,96.28,92471.0
2016-09-23 10:15:00,96.29,96.4,96.05,96.13,102147.0,96.29,96.4,96.05,96.13,102147.0
2016-09-23 10:20:00,96.11,96.25,96.02,96.22,63429.0,96.11,96.25,96.02,96.22,63429.0
2016-09-23 10:25:00,96.24,96.38,96.19,96.36,54799.0,96.24,96.38,96.19,96.36,54799.0
2016-09-23 10:30:00,96.37,96.48,96.29,96.34,57175.0,96.37,96.48,96.29,96.34,57175.0
2016-09-23 10:35:00,96.35,96.42,96.2,96.31,44441.0,96.35,96.42,96.2,96.31,44441.0
2016-09-23 10:40:00,96.32,96.4,96.27,96.4,34819.0,96.32,96.4,96.27,96.4,34819.0
2016-09-23 10:45:00,96.4,96.4,96.28,96.33,47043.0,96.4,96.4,96.28,96.33,47043.0
2016-09-23 10:50:00,96.3,96.42,96.2,96.39,82526.0,96.3,96.42,96.2,96.39,82526.0
2016-09-23 10:55:00,96.39,96.65,96.35,96.64,154333.0,96.39,96.65,96.35,96.64,154333.0
2016-09-23 11:00:00,96.65,96.92,96.65,96.84,140775.0,96.65,96.92,96.65,96.84,140775.0
2016-09-23 11:05:00,96.87,96.92,96.81,96.81,50065.0,96.87,96.92,96.81,96.81,50065.0
2016-09-23 11:10:00,96.81,96.81,96.63,96.64,60376.0,96.81,96.81,96.63,96.64,60376.0
2016-09-23 11:15:00,96.63,96.63,96.46,96.57,58737.0,96.63,96.63,96.46,96.57,58737.0
2016-09-23 11:20:00,96.56,96.59,96.48,96.52,31839.0,96.56,96.59,96.48,96.52,31839.0
2016-09-23 11:25:00,96.52,96.68,96.52,96.57,48086.0,96.52,96.68,96.52,96.57,48086.0
2016-09-23 11:30:00,96.57,96.7,96.57,96.63,33713.0,96.57,96.7,96.57,96.63,33713.0
2016-09-23 11:35:00,96.63,96.64,96.55,96.6,36843.0,96.63,96.64,96.55,96.6,36843.0
2016-09-23 11:40:00,96.6,96.81,96.56,96.8,53320.0,96.6,96.81,96.56,96.8,53320.0
2016-09-23 11:45:00,96.82,96.89,96.79,96.86,70508.0,96.82,96.89,96.79,96.86,70508.0
2016-09-23 11:50:00,96.87,96.97,96.83,96.95,76916.0,96.87,96.97,96.83,96.95,76916.0
2016-09-23 11:55:00,96.96,96.97,96.85,96.85,58732.0,96.96,96.97,96.85,96.85,58732.0
2016-09-23 12:00:00,96.86,96.9,96.83,96.86,39972.0,96.86,96.9,96.83,96.86,39972.0
2016-09-23 12:05:00,96.86,96.87,96.73,96.76,53982.0,96.86,96.87,96.73,96.76,53982.0
2016-09-23 12:10:00,96.76,96.85,96.75,96.82,49985.0,96.76,96.85,96.75,96.82,49985.0
2016-09-23 12:15:00,96.81,96.85,96.79,96.81,31980.0,96.81,96.85,96.79,96.81,31980.0
2016-09-23 12:20:00,96.81,96.82,96.75,96.75,49006.0,96.81,96.82,96.75,96.75,49006.0
2016-09-23 12:25:00,96.75,96.77,96.49,96.51,125012.0,96.75,96.77,96.49,96.51,125012.0
2016-09-23 12:30:00,96.52,96.59,96.46,96.53,48807.0,96.52,96.59,96.46,96.53,48807.0
2016-09-23 12:35:00,96.54,96.63,96.46,96.49,75082.0,96.54,96.63,96.46,96.49,75082.0
2016-09-23 12:40:00,96.49,96.55,96.41,96.43,136544.0,96.49,96.55,96.41,96.43,136544.0
2016-09-23 12:45:00,96.43,96.49,96.41,96.43,19157.0,96.43,96.49,96.41,96.43,19157.0
2016-09-23 12:50:00,96.41,96.42,96.2,96.32,93237.0,96.41,96.42,96.2,96.32,93237.0
2016-09-23 12:55:00,96.32,96.32,96.24,96.29,39657.0,96.32,96.32,96.24,96.29,39657.0
2016-09-23 13:00:00,96.29,96.47,96.29,96.45,28760.0,96.29,96.47,96.29,96.45,28760.0
2016-09-23 13:05:00,96.45,96.52,96.28,96.3,36536.0,96.45,96.52,96.28,96.3,36536.0
2016-09-23 13:10:00,96.28,96.34,96.16,96.19,29613.0,96.28,96.34,96.16,96.19,29613.0
2016-09-23 13:15:00,96.21,96.29,96.12,96.14,49397.0,96.21,96.29,96.12,96.14,49397.0
2016-09-23 13:20:00,96.15,96.31,96.14,96.3,30557.0,96.15,96.31,96.14,96.3,30557.0
2016-09-23 13:25:00,96.3,96.54,96.3,96.45,41819.0,96.3,96.54,96.3,96.45,41819.0
2016-09-23 13:30:00,96.45,96.46,96.36,96.38,31228.0,96.45,96.46,96.36,96.38,31228.0
2016-09-23 13:35:00,96.39,96.43,96.26,96.4,34422.0,96.39,96.43,96.26,96.4,34422.0
2016-09-23 13:40:00,96.39,96.49,96.38,96.47,34293.0,96.39,96.49,96.38,96.47,34293.0
2016-09-23 13:45:00,96.46,96.46,96.26,96.27,49056.0,96.46,96.46,96.26,96.27,49056.0
2016-09-23 13:50:00,96.27,96.3,96.18,96.27,37173.0,96.27,96.3,96.18,96.27,37173.0
2016-09-23 13:55:00,96.28,96.3,96.18,96.22,23016.0,96.28,96.3,96.18,96.22,23016.0
2016-09-23 14:00:00,96.25,96.28,96.17,96.27,29717.0,96.25,96.28,96.17,96.27,29717.0
2016-09-23 14:05:00,96.28,96.29,96.22,96.26,37452.0,96.28,96.29,96.22,96.26,37452.0
2016-09-23 14:10:00,96.25,96.28,96.17,96.18,59060.0,96.25,96.28,96.17,96.18,59060.0
2016-09-23 14:15:00,96.17,96.27,96.12,96.25,32346.0,96.17,96.27,96.12,96.25,32346.0
2016-09-23 14:20:00,96.26,96.26,96.09,96.11,30126.0,96.26,96.26,96.09,96.11,30126.0
2016-09-23 14:25:00,96.12,96.17,96.08,96.13,26539.0,96.12,96.17,96.08,96.13,26539.0
2016-09-23 14:30:00,96.12,96.27,96.1,96.23,28002.0,96.12,96.27,96.1,96.23,28002.0
2016-09-23 14:35:00,96.22,96.23,96.09,96.09,29452.0,96.22,96.23,96.09,96.09,29452.0
2016-09-23 14:40:00,96.09,96.12,96.02,96.06,38823.0,96.09,96.12,96.02,96.06,38823.0
2016-09-23 14:45:00,96.09,96.15,96.05,96.06,28043.0,96.09,96.15,96.05,96.06,28043.0
2016-09-23 14:50:00,96.05,96.1,96.02,96.06,33397.0,96.05,96.1,96.02,96.06,33397.0
2016-09-23 14:55:00,96.07,96.08,95.9,95.91,68347.0,96.07,96.08,95.9,95.91,68347.0
2016-09-23 15:00:00,95.9,95.97,95.8,95.8,59270.0,95.9,95.97,95.8,95.8,59270.0
2016-09-23 15:05:00,95.8,95.95,95.78,95.85,86142.0,95.8,95.95,95.78,95.85,86142.0
2016-09-23 15:10:00,95.86,95.94,95.83,95.92,34351.0,95.86,95.94,95.83,95.92,34351.0
2016-09-23 15:15:00,95.93,95.96,95.88,95.9,33758.0,95.93,95.96,95.88,95.9,33758.0
2016-09-23 15:20:00,95.9,95.91,95.8,95.9,32406.0,95.9,95.91,95.8,95.9,32406.0
2016-09-23 15:25:00,95.91,95.94,95.87,95.87,58023.0,95.91,95.94,95.87,95.87,58023.0
2016-09-23 15:30:00,95.89,95.89,95.8,95.83,157571.0,95.89,95.89,95.8,95.83,157571.0
2016-09-23 15:35:00,95.83,95.89,95.83,95.84,54988.0,95.83,95.89,95.83,95.84,54988.0
2016-09-23 15:40:00,95.84,95.84,95.76,95.83,70333.0,95.84,95.84,95.76,95.83,70333.0
2016-09-23 15:45:00,95.84,95.88,95.78,95.88,84264.0,95.84,95.88,95.78,95.88,84264.0
2016-09-23 15:50:00,95.88,96.02,95.85,96.01,146480.0,95.88,96.02,95.85,96.01,146480.0
2016-09-23 15:55:00,96.0,96.01,95.91,95.94,238616.0,96.0,96.01,95.91,95.94,238616.0
2016-09-26 09:30:00,95.39,95.4,94.63,94.98,302801.0,95.39,95.4,94.63,94.98,302801.0
2016-09-26 09:35:00,94.98,95.21,94.82,94.85,122306.0,94.98,95.21,94.82,94.85,122306.0
2016-09-26 09:40:00,94.85,94.87,94.32,94.5,274124.0,94.85,94.87,94.32,94.5,274124.0
2016-09-26 09:45:00,94.45,94.68,94.33,94.35,179761.0,94.45,94.68,94.33,94.35,179761.0
2016-09-26 09:50:00,94.34,94.58,94.23,94.48,124974.0,94.34,94.58,94.23,94.48,124974.0
2016-09-26 09:55:00,94.47,94.54,94.3,94.45,111735.0,94.47,94.54,94.3,94.45,111735.0
2016-09-26 10:00:00,94.41,94.5,94.25,94.34,91607.0,94.41,94.5,94.25,94.34,91607.0
2016-09-26 10:05:00,94.34,94.44,94.3,94.34,86769.0,94.34,94.44,94.3,94.34,86769.0
2016-09-26 10:10:00,94.34,94.77,94.34,94.67,142362.0,94.34,94.77,94.34,94.67,142362.0
2016-09-26 10:15:00,94.68,94.71,94.6,94.65,75015.0,94.68,94.71,94.6,94.65,75015.0
2016-09-26 10:20:00,94.68,94.69,94.34,94.5,105592.0,94.68,94.69,94.34,94.5,105592.0
2016-09-26 10:25:00,94.48,94.73,94.41,94.67,127041.0,94.48,94.73,94.41,94.67,127041.0
2016-09-26 10:30:00,94.67,94.79,94.67,94.73,91673.0,94.67,94.79,94.67,94.73,91673.0
2016-09-26 10:35:00,94.71,94.79,94.63,94.64,93187.0,94.71,94.79,94.63,94.64,93187.0
2016-09-26 10:40:00,94.61,94.67,94.53,94.57,46331.0,94.61,94.67,94.53,94.57,46331.0
2016-09-26 10:45:00,94.57,94.62,94.35,94.38,100031.0,94.57,94.62,94.35,94.38,100031.0
2016-09-26 10:50:00,94.38,94.43,94.32,94.38,115840.0,94.38,94.43,94.32,94.38,115840.0
2016-09-26 10:55:00,94.39,94.41,94.32,94.32,72306.0,94.39,94.41,94.32,94.32,72306.0
2016-09-26 11:00:00,94.32,94.44,94.31,94.42,64185.0,94.32,94.44,94.31,94.42,64185.0
2016-09-26 11:05:00,94.4,94.53,94.4,94.44,41777.0,94.4,94.53,94.4,94.44,41777.0
2016-09-26 11:10:00,94.46,94.51,94.29,94.29,69807.0,94.46,94.51,94.29,94.29,69807.0
2016-09-26 11:15:00,94.29,94.37,94.25,94.31,65558.0,94.29,94.37,94.25,94.31,65558.0
2016-09-26 11:20:00,94.31,94.38,94.23,94.33,98966.0,94.31,94.38,94.23,94.33,98966.0
2016-09-26 11:25:00,94.34,94.54,94.34,94.46,73705.0,94.34,94.54,94.34,94.46,73705.0
2016-09-26 11:30:00,94.47,94.49,94.32,94.33,52548.0,94.47,94.49,94.32,94.33,52548.0
2016-09-26 11:35:00,94.34,94.41,94.33,94.34,40780.0,94.34,94.41,94.33,94.34,40780.0
2016-09-26 11:40:00,94.35,94.41,94.33,94.36,47063.0,94.35,94.41,94.33,94.36,47063.0
2016-09-26 11:45:00,94.38,94.43,94.31,94.33,57807.0,94.38,94.43,94.31,94.33,57807.0
2016-09-26 11:50:00,94.32,94.38,94.3,94.38,61666.0,94.32,94.38,94.3,94.38,61666.0
2016-09-26 11:55:00,94.38,94.44,94.24,94.27,43463.0,94.38,94.44,94.24,94.27,43463.0
2016-09-26 12:00:00,94.27,94.28,94.2,94.25,68533.0,94.27,94.28,94.2,94.25,68533.0
2016-09-26 12:05:00,94.24,94.24,94.11,94.14,95677.0,94.24,94.24,94.11,94.14,95677.0
2016-09-26 12:10:00,94.13,94.44,94.09,94.38,91861.0,94.13,94.44,94.09,94.38,91861.0
2016-09-26 12:15:00,94.39,94.55,94.39,94.4,64121.0,94.39,94.55,94.39,94.4,64121.0
2016-09-26 12:20:00,94.39,94.39,94.31,94.37,34037.0,94.39,94.39,94.31,94.37,34037.0
2016-09-26 12:25:00,94.37,94.4,94.3,94.35,57412.0,94.37,94.4,94.3,94.35,57412.0
2016-09-26 12:30:00,94.34,94.35,94.21,94.3,30763.0,94.34,94.35,94.21,94.3,30763.0
2016-09-26 12:35:00,94.31,94.31,94.16,94.2,46217.0,94.31,94.31,94.16,94.2,46217.0
2016-09-26 12:40:00,94.19,94.27,94.07,94.27,56012.0,94.19,94.27,94.07,94.27,56012.0
2016-09-26 12:45:00,94.27,94.35,94.24,94.28,39646.0,94.27,94.35,94.24,94.28,39646.0
2016-09-26 12:50:00,94.29,94.39,94.27,94.35,27112.0,94.29,94.39,94.27,94.35,27112.0
2016-09-26 12:55:00,94.35,94.37,94.23,94.25,22046.0,94.35,94.37,94.23,94.25,22046.0
2016-09-26 13:00:00,94.24,94.24,94.13,94.15,45022.0,94.24,94.24,94.13,94.15,45022.0
2016-09-26 13:05:00,94.14,94.18,94.09,94.15,87496.0,94.14,94.18,94.09,94.15,87496.0
2016-09-26 13:10:00,94.14,94.19,94.11,94.18,33037.0,94.14,94.19,94.11,94.18,33037.0
2016-09-26 13:15:00,94.17,94.24,94.15,94.15,31101.0,94.17,94.24,94.15,94.15,31101.0
2016-09-26 13:20:00,94.15,94.23,94.15,94.2,21200.0,94.15,94.23,94.15,94.2,21200.0
2016-09-26 13:25:00,94.19,94.19,94.05,94.09,62475.0,94.19,94.19,94.05,94.09,62475.0
2016-09-26 13:30:00,94.1,94.21,94.07,94.19,65292.0,94.1,94.21,94.07,94.19,65292.0
2016-09-26 13:35:00,94.18,94.2,94.04,94.05,54830.0,94.18,94.2,94.04,94.05,54830.0
2016-09-26 13:40:00,94.04,94.14,94.04,94.13,80313.0,94.04,94.14,94.04,94.13,80313.0
2016-09-26 13:45:00,94.12,94.2,94.04,94.16,68584.0,94.12,94.2,94.04,94.16,68584.0
2016-09-26 13:50:00,94.16,94.21,94.15,94.17,18142.0,94.16,94.21,94.15,94.17,18142.0
2016-09-26 13:55:00,94.19,94.19,94.1,94.12,59782.0,94.19,94.19,94.1,94.12,59782.0
2016-09-26 14:00:00,94.11,94.23,94.1,94.15,36292.0,94.11,94.23,94.1,94.15,36292.0
2016-09-26 14:05:00,94.16,94.3,94.1,94.25,70004.0,94.16,94.3,94.1,94.25,70004.0
2016-09-26 14:10:00,94.25,94.28,94.16,94.25,35560.0,94.25,94.28,94.16,94.25,35560.0
2016-09-26 14:15:00,94.24,94.32,94.18,94.3,53474.0,94.24,94.32,94.18,94.3,53474.0
2016-09-26 14:20:00,94.29,94.31,94.2,94.3,39562.0,94.29,94.31,94.2,94.3,39562.0
2016-09-26 14:25:00,94.3,94.41,94.3,94.4,34624.0,94.3,94.41,94.3,94.4,34624.0
2016-09-26 14:30:00,94.4,94.55,94.39,94.54,116730.0,94.4,94.55,94.39,94.54,116730.0
2016-09-26 14:35:00,94.55,94.57,94.31,94.33,68701.0,94.55,94.57,94.31,94.33,68701.0
2016-09-26 14:40:00,94.33,94.44,94.33,94.42,35237.0,94.33,94.44,94.33,94.42,35237.0
2016-09-26 14:45:00,94.4,94.51,94.38,94.49,33881.0,94.4,94.51,94.38,94.49,33881.0
2016-09-26 14:50:00,94.49,94.59,94.44,94.56,78309.0,94.49,94.59,94.44,94.56,78309.0
2016-09-26 14:55:00,94.57,94.65,94.57,94.64,103476.0,94.57,94.65,94.57,94.64,103476.0
2016-09-26 15:00:00,94.64,94.64,94.48,94.49,62378.0,94.64,94.64,94.48,94.49,62378.0
2016-09-26 15:05:00,94.51,94.69,94.5,94.61,63267.0,94.51,94.69,94.5,94.61,63267.0
2016-09-26 15:10:00,94.62,94.87,94.57,94.84,102637.0,94.62,94.87,94.57,94.84,102637.0
2016-09-26 15:15:00,94.85,94.85,94.73,94.75,73634.0,94.85,94.85,94.73,94.75,73634.0
2016-09-26 15:20:00,94.75,94.79,94.63,94.68,51955.0,94.75,94.79,94.63,94.68,51955.0
2016-09-26 15:25:00,94.68,94.77,94.65,94.76,32332.0,94.68,94.77,94.65,94.76,32332.0
2016-09-26 15:30:00,94.77,94.78,94.72,94.77,29125.0,94.77,94.78,94.72,94.77,29125.0
2016-09-26 15:35:00,94.77,94.78,94.59,94.66,71502.0,94.77,94.78,94.59,94.66,71502.0
2016-09-26 15:40:00,94.66,94.7,94.47,94.5,93309.0,94.66,94.7,94.47,94.5,93309.0
2016-09-26 15:45:00,94.51,94.61,94.49,94.5,98034.0,94.51,94.61,94.49,94.5,98034.0
2016-09-26 15:50:00,94.52,94.61,94.52,94.57,126961.0,94.52,94.61,94.52,94.57,126961.0
2016-09-26 15:55:00,94.58,94.63,94.46,94.56,250756.0,94.58,94.63,94.46,94.56,250756.0
2016-09-27 09:30:00,95.04,95.98,95.0,95.66,388646.0,95.04,95.98,95.0,95.66,388646.0
2016-09-27 09:35:00,95.63,96.24,95.59,96.09,316523.0,95.63,96.24,95.59,96.09,316523.0
2016-09-27 09:40:00,96.11,96.53,95.96,96.48,336961.0,96.11,96.53,95.96,96.48,336961.0
2016-09-27 09:45:00,96.5,96.7,96.36,96.67,339941.0,96.5,96.7,96.36,96.67,339941.0
2016-09-27 09:50:00,96.66,96.73,96.43,96.63,217868.0,96.66,96.73,96.43,96.63,217868.0
2016-09-27 09:55:00,96.65,96.98,96.63,96.85,305741.0,96.65,96.98,96.63,96.85,305741.0
2016-09-27 10:00:00,96.88,97.03,96.82,96.92,252123.0,96.88,97.03,96.82,96.92,252123.0
2016-09-27 10:05:00,96.93,96.98,96.73,96.85,176190.0,96.93,96.98,96.73,96.85,176190.0
2016-09-27 10:10:00,96.85,96.85,96.7,96.78,102632.0,96.85,96.85,96.7,96.78,102632.0
2016-09-27 10:15:00,96.79,97.08,96.72,96.72,282691.0,96.79,97.08,96.72,96.72,282691.0
2016-09-27 10:20:00,96.73,96.95,96.65,96.92,136756.0,96.73,96.95,96.65,96.92,136756.0
2016-09-27 10:25:00,96.91,96.97,96.83,96.85,73502.0,96.91,96.97,96.83,96.85,73502.0
2016-09-27 10:30:00,96.87,96.96,96.72,96.88,112540.0,96.87,96.96,96.72,96.88,112540.0
2016-09-27 10:35:00,96.87,96.99,96.72,96.79,138146.0,96.87,96.99,96.72,96.79,138146.0
2016-09-27 10:40:00,96.78,96.95,96.59,96.93,125402.0,96.78,96.95,96.59,96.93,125402.0
2016-09-27 10:45:00,96.93,96.97,96.83,96.86,106040.0,96.93,96.97,96.83,96.86,106040.0
2016-09-27 10:50:00,96.87,97.1,96.87,97.09,139623.0,96.87,97.1,96.87,97.09,139623.0
2016-09-27 10:55:00,97.09,97.18,96.96,97.08,174302.0,97.09,97.18,96.96,97.08,174302.0
2016-09-27 11:00:00,97.09,97.29,97.05,97.14,182781.0,97.09,97.29,97.05,97.14,182781.0
2016-09-27 11:05:00,97.16,97.44,97.16,97.42,148238.0,97.16,97.44,97.16,97.42,148238.0
2016-09-27 11:10:00,97.41,97.47,97.29,97.46,93426.0,97.41,97.47,97.29,97.46,93426.0
2016-09-27 11:15:00,97.46,97.47,97.23,97.38,129849.0,97.46,97.47,97.23,97.38,129849.0
2016-09-27 11:20:00,97.39,97.48,97.36,97.45,135088.0,97.39,97.48,97.36,97.45,135088.0
2016-09-27 11:25:00,97.45,97.52,97.37,97.49,132763.0,97.45,97.52,97.37,97.49,132763.0
2016-09-27 11:30:00,97.48,97.61,97.47,97.6,113275.0,97.48,97.61,97.47,97.6,113275.0
2016-09-27 11:35:00,97.6,97.64,97.32,97.35,178754.0,97.6,97.64,97.32,97.35,178754.0
2016-09-27 11:40:00,97.36,97.42,97.23,97.39,73027.0,97.36,97.42,97.23,97.39,73027.0
2016-09-27 11:45:00,97.4,97.42,97.31,97.32,62957.0,97.4,97.42,97.31,97.32,62957.0
2016-09-27 11:50:00,97.34,97.37,97.3,97.37,36636.0,97.34,97.37,97.3,97.37,36636.0
2016-09-27 11:55:00,97.37,97.42,97.21,97.24,76018.0,97.37,97.42,97.21,97.24,76018.0
2016-09-27 12:00:00,97.24,97.36,97.22,97.29,45797.0,97.24,97.36,97.22,97.29,45797.0
2016-09-27 12:05:00,97.29,97.3,97.21,97.25,105083.0,97.29,97.3,97.21,97.25,105083.0
2016-09-27 12:10:00,97.25,97.27,97.08,97.11,95976.0,97.25,97.27,97.08,97.11,95976.0
2016-09-27 12:15:00,97.1,97.24,97.03,97.24,194492.0,97.1,97.24,97.03,97.24,194492.0
2016-09-27 12:20:00,97.24,97.36,97.23,97.24,65282.0,97.24,97.36,97.23,97.24,65282.0
2016-09-27 12:25:00,97.25,97.35,97.25,97.27,68127.0,97.25,97.35,97.25,97.27,68127.0
2016-09-27 12:30:00,97.27,97.43,97.26,97.34,82827.0,97.27,97.43,97.26,97.34,82827.0
2016-09-27 12:35:00,97.36,97.38,97.29,97.38,34370.0,97.36,97.38,97.29,97.38,34370.0
2016-09-27 12:40:00,97.37,97.4,97.19,97.22,72139.0,97.37,97.4,97.19,97.22,72139.0
2016-09-27 12:45:00,97.22,97.22,96.98,96.99,110971.0,97.22,97.22,96.98,96.99,110971.0
2016-09-27 12:50:00,96.98,97.05,96.91,97.02,95489.0,96.98,97.05,96.91,97.02,95489.0
2016-09-27 12:55:00,97.03,97.11,96.93,97.03,55919.0,97.03,97.11,96.93,97.03,55919.0
2016-09-27 13:00:00,97.03,97.13,96.94,97.12,55225.0,97.03,97.13,96.94,97.12,55225.0
2016-09-27 13:05:00,97.11,97.13,96.94,96.97,42189.0,97.11,97.13,96.94,96.97,42189.0
2016-09-27 13:10:00,96.95,97.0,96.76,96.8,69745.0,96.95,97.0,96.76,96.8,69745.0
2016-09-27 13:15:00,96.79,97.02,96.73,97.01,104883.0,96.79,97.02,96.73,97.01,104883.0
2016-09-27 13:20:00,96.99,97.2,96.97,97.17,69853.0,96.99,97.2,96.97,97.17,69853.0
2016-09-27 13:25:00,97.17,97.2,97.01,97.03,71286.0,97.17,97.2,97.01,97.03,71286.0
2016-09-27 13:30:00,97.03,97.17,97.01,97.15,56911.0,97.03,97.17,97.01,97.15,56911.0
2016-09-27 13:35:00,97.17,97.3,97.13,97.28,48156.0,97.17,97.3,97.13,97.28,48156.0
2016-09-27 13:40:00,97.28,97.39,97.25,97.38,60833.0,97.28,97.39,97.25,97.38,60833.0
2016-09-27 13:45:00,97.37,97.39,97.23,97.28,55513.0,97.37,97.39,97.23,97.28,55513.0
2016-09-27 13:50:00,97.27,97.36,97.17,97.34,79478.0,97.27,97.36,97.17,97.34,79478.0
2016-09-27 13:55:00,97.35,97.42,97.26,97.39,64871.0,97.35,97.42,97.26,97.39,64871.0
2016-09-27 14:00:00,97.41,97.45,97.31,97.32,70739.0,97.41,97.45,97.31,97.32,70739.0
2016-09-27 14:05:00,97.34,97.36,97.2,97.27,69448.0,97.34,97.36,97.2,97.27,69448.0
2016-09-27 14:10:00,97.29,97.42,97.29,97.41,39551.0,97.29,97.42,97.29,97.41,39551.0
2016-09-27 14:15:00,97.41,97.45,97.36,97.45,52662.0,97.41,97.45,97.36,97.45,52662.0
2016-09-27 14:20:00,97.45,97.45,97.22,97.25,43962.0,97.45,97.45,97.22,97.25,43962.0
2016-09-27 14:25:00,97.27,97.33,97.16,97.18,44865.0,97.27,97.33,97.16,97.18,44865.0
2016-09-27 14:30:00,97.18,97.31,97.05,97.11,84763.0,97.18,97.31,97.05,97.11,84763.0
2016-09-27 14:35:00,97.11,97.21,97.1,97.18,36443.0,97.11,97.21,97.1,97.18,36443.0
2016-09-27 14:40:00,97.21,97.25,97.1,97.16,30333.0,97.21,97.25,97.1,97.16,30333.0
2016-09-27 14:45:00,97.17,97.19,96.92,96.96,66552.0,97.17,97.19,96.92,96.96,66552.0
2016-09-27 14:50:00,96.94,97.12,96.94,97.08,37820.0,96.94,97.12,96.94,97.08,37820.0
2016-09-27 14:55:00,97.05,97.05,96.95,97.02,50577.0,97.05,97.05,96.95,97.02,50577.0
2016-09-27 15:00:00,97.02,97.12,96.95,97.02,45675.0,97.02,97.12,96.95,97.02,45675.0
2016-09-27 15:05:00,97.02,97.13,97.0,97.07,28281.0,97.02,97.13,97.0,97.07,28281.0
2016-09-27 15:10:00,97.06,97.1,96.96,97.05,79327.0,97.06,97.1,96.96,97.05,79327.0
2016-09-27 15:15:00,97.03,97.23,97.01,97.2,72769.0,97.03,97.23,97.01,97.2,72769.0
2016-09-27 15:20:00,97.18,97.19,97.03,97.09,55918.0,97.18,97.19,97.03,97.09,55918.0
2016-09-27 15:25:00,97.08,97.16,97.04,97.06,50094.0,97.08,97.16,97.04,97.06,50094.0
2016-09-27 15:30:00,97.06,97.06,96.93,97.01,56886.0,97.06,97.06,96.93,97.01,56886.0
2016-09-27 15:35:00,97.01,97.12,97.0,97.09,81444.0,97.01,97.12,97.0,97.09,81444.0
2016-09-27 15:40:00,97.09,97.19,97.06,97.19,85134.0,97.09,97.19,97.06,97.19,85134.0
2016-09-27 15:45:00,97.18,97.23,97.05,97.06,141592.0,97.18,97.23,97.05,97.06,141592.0
2016-09-27 15:50:00,97.06,97.08,96.99,97.03,118103.0,97.06,97.08,96.99,97.03,118103.0
2016-09-27 15:55:00,97.02,97.12,97.02,97.06,298150.0,97.02,97.12,97.02,97.06,298150.0
2016-09-28 09:30:00,97.1,97.1,96.16,96.23,320988.0,97.1,97.1,96.16,96.23,320988.0
2016-09-28 09:35:00,96.21,96.47,96.13,96.36,153268.0,96.21,96.47,96.13,96.36,153268.0
2016-09-28 09:40:00,96.41,96.92,96.41,96.87,149510.0,96.41,96.92,96.41,96.87,149510.0
2016-09-28 09:45:00,96.88,96.89,96.32,96.37,140001.0,96.88,96.89,96.32,96.37,140001.0
2016-09-28 09:50:00,96.39,96.5,96.3,96.35,95683.0,96.39,96.5,96.3,96.35,95683.0
2016-09-28 09:55:00,96.34,96.54,96.3,96.54,90546.0,96.34,96.54,96.3,96.54,90546.0
2016-09-28 10:00:00,96.54,96.72,96.39,96.53,109131.0,96.54,96.72,96.39,96.53,109131.0
2016-09-28 10:05:00,96.51,96.62,96.33,96.48,97744.0,96.51,96.62,96.33,96.48,97744.0
2016-09-28 10:10:00,96.45,96.64,96.4,96.49,49019.0,96.45,96.64,96.4,96.49,49019.0
2016-09-28 10:15:00,96.49,96.86,96.49,96.84,88637.0,96.49,96.86,96.49,96.84,88637.0
2016-09-28 10:20:00,96.85,97.0,96.66,96.67,85354.0,96.85,97.0,96.66,96.67,85354.0
2016-09-28 10:25:00,96.65,96.76,96.57,96.74,58245.0,96.65,96.76,96.57,96.74,58245.0
2016-09-28 10:30:00,96.75,96.82,96.58,96.68,64991.0,96.75,96.82,96.58,96.68,64991.0
2016-09-28 10:35:00,96.69,96.7,96.4,96.45,90164.0,96.69,96.7,96.4,96.45,90164.0
2016-09-28 10:40:00,96.45,96.57,96.43,96.54,43840.0,96.45,96.57,96.43,96.54,43840.0
2016-09-28 10:45:00,96.54,96.55,96.34,96.38,66881.0,96.54,96.55,96.34,96.38,66881.0
2016-09-28 10:50:00,96.33,96.47,96.26,96.46,129230.0,96.33,96.47,96.26,96.46,129230.0
2016-09-28 10:55:00,96.46,96.53,96.39,96.4,64162.0,96.46,96.53,96.39,96.4,64162.0
2016-09-28 11:00:00,96.39,96.42,96.27,96.29,68265.0,96.39,96.42,96.27,96.29,68265.0
2016-09-28 11:05:00,96.29,96.44,96.29,96.39,39597.0,96.29,96.44,96.29,96.39,39597.0
2016-09-28 11:10:00,96.39,96.45,96.29,96.4,73313.0,96.39,96.45,96.29,96.4,73313.0
2016-09-28 11:15:00,96.4,96.5,96.29,96.37,114772.0,96.4,96.5,96.29,96.37,114772.0
2016-09-28 11:20:00,96.36,96.45,96.32,96.4,59089.0,96.36,96.45,96.32,96.4,59089.0
2016-09-28 11:25:00,96.41,96.42,96.26,96.3,60813.0,96.41,96.42,96.26,96.3,60813.0
2016-09-28 11:30:00,96.32,96.32,96.16,96.24,100383.0,96.32,96.32,96.16,96.24,100383.0
2016-09-28 11:35:00,96.24,96.31,96.17,96.21,67153.0,96.24,96.31,96.17,96.21,67153.0
2016-09-28 11:40:00,96.2,96.35,96.12,96.13,94451.0,96.2,96.35,96.12,96.13,94451.0
2016-09-28 11:45:00,96.13,96.3,96.12,96.25,44196.0,96.13,96.3,96.12,96.25,44196.0
2016-09-28 11:50:00,96.26,96.34,96.19,96.34,73884.0,96.26,96.34,96.19,96.34,73884.0
2016-09-28 11:55:00,96.34,96.35,96.1,96.21,86490.0,96.34,96.35,96.1,96.21,86490.0
2016-09-28 12:00:00,96.21,96.25,96.12,96.18,32731.0,96.21,96.25,96.12,96.18,32731.0
2016-09-28 12:05:00,96.17,96.25,96.04,96.09,56795.0,96.17,96.25,96.04,96.09,56795.0
2016-09-28 12:10:00,96.09,96.31,96.08,96.24,68404.0,96.09,96.31,96.08,96.24,68404.0
2016-09-28 12:15:00,96.25,96.3,96.19,96.2,68803.0,96.25,96.3,96.19,96.2,68803.0
2016-09-28 12:20:00,96.22,96.27,96.11,96.24,57143.0,96.22,96.27,96.11,96.24,57143.0
2016-09-28 12:25:00,96.25,96.25,96.14,96.19,26915.0,96.25,96.25,96.14,96.19,26915.0
2016-09-28 12:30:00,96.18,96.19,96.02,96.03,61365.0,96.18,96.19,96.02,96.03,61365.0
2016-09-28 12:35:00,96.02,96.17,96.02,96.15,29603.0,96.02,96.17,96.02,96.15,29603.0
2016-09-28 12:40:00,96.14,96.14,96.03,96.06,59991.0,96.14,96.14,96.03,96.06,59991.0
2016-09-28 12:45:00,96.07,96.21,96.07,96.16,52272.0,96.07,96.21,96.07,96.16,52272.0
2016-09-28 12:50:00,96.15,96.24,96.14,96.19,37069.0,96.15,96.24,96.14,96.19,37069.0
2016-09-28 12:55:00,96.18,96.2,96.09,96.13,55948.0,96.18,96.2,96.09,96.13,55948.0
2016-09-28 13:00:00,96.12,96.22,96.1,96.21,75498.0,96.12,96.22,96.1,96.21,75498.0
2016-09-28 13:05:00,96.21,96.31,96.18,96.25,55893.0,96.21,96.31,96.18,96.25,55893.0
2016-09-28 13:10:00,96.25,96.34,96.25,96.27,54772.0,96.25,96.34,96.25,96.27,54772.0
2016-09-28 13:15:00,96.3,96.36,96.23,96.25,68531.0,96.3,96.36,96.23,96.25,68531.0
2016-09-28 13:20:00,96.26,96.51,96.25,96.46,96034.0,96.26,96.51,96.25,96.46,96034.0
2016-09-28 13:25:00,96.46,96.74,96.44,96.74,104114.0,96.46,96.74,96.44,96.74,104114.0
2016-09-28 13:30:00,96.75,96.89,96.74,96.77,183933.0,96.75,96.89,96.74,96.77,183933.0
2016-09-28 13:35:00,96.76,96.87,96.75,96.81,50809.0,96.76,96.87,96.75,96.81,50809.0
2016-09-28 13:40:00,96.81,96.92,96.77,96.9,59512.0,96.81,96.92,96.77,96.9,59512.0
2016-09-28 13:45:00,96.9,96.94,96.62,96.68,101402.0,96.9,96.94,96.62,96.68,101402.0
2016-09-28 13:50:00,96.69,96.72,96.57,96.64,78731.0,96.69,96.72,96.57,96.64,78731.0
2016-09-28 13:55:00,96.61,96.73,96.59,96.72,27848.0,96.61,96.73,96.59,96.72,27848.0
2016-09-28 14:00:00,96.7,96.71,96.61,96.68,34812.0,96.7,96.71,96.61,96.68,34812.0
2016-09-28 14:05:00,96.68,96.94,96.61,96.91,62639.0,96.68,96.94,96.61,96.91,62639.0
2016-09-28 14:10:00,96.92,97.3,96.88,97.16,161065.0,96.92,97.3,96.88,97.16,161065.0
2016-09-28 14:15:00,97.16,97.21,97.02,97.16,101687.0,97.16,97.21,97.02,97.16,101687.0
2016-09-28 14:20:00,97.17,97.26,97.03,97.21,49590.0,97.17,97.26,97.03,97.21,49590.0
2016-09-28 14:25:00,97.21,97.34,97.13,97.25,86034.0,97.21,97.34,97.13,97.25,86034.0
2016-09-28 14:30:00,97.25,97.28,97.15,97.18,37755.0,97.25,97.28,97.15,97.18,37755.0
2016-09-28 14:35:00,97.19,97.22,97.0,97.12,63094.0,97.19,97.22,97.0,97.12,63094.0
2016-09-28 14:40:00,97.12,97.24,97.11,97.2,54959.0,97.12,97.24,97.11,97.2,54959.0
2016-09-28 14:45:00,97.21,97.29,97.17,97.28,62765.0,97.21,97.29,97.17,97.28,62765.0
2016-09-28 14:50:00,97.26,97.3,97.22,97.25,31027.0,97.26,97.3,97.22,97.25,31027.0
2016-09-28 14:55:00,97.26,97.28,97.16,97.25,53697.0,97.26,97.28,97.16,97.25,53697.0
2016-09-28 15:00:00,97.25,97.35,97.24,97.33,88800.0,97.25,97.35,97.24,97.33,88800.0
2016-09-28 15:05:00,97.34,97.42,97.18,97.3,90885.0,97.34,97.42,97.18,97.3,90885.0
2016-09-28 15:10:00,97.3,97.39,97.26,97.34,60776.0,97.3,97.39,97.26,97.34,60776.0
2016-09-28 15:15:00,97.34,97.48,97.3,97.42,66130.0,97.34,97.48,97.3,97.42,66130.0
2016-09-28 15:20:00,97.43,97.48,97.4,97.44,58776.0,97.43,97.48,97.4,97.44,58776.0
2016-09-28 15:25:00,97.43,97.48,97.31,97.36,76094.0,97.43,97.48,97.31,97.36,76094.0
2016-09-28 15:30:00,97.34,97.35,97.21,97.27,43634.0,97.34,97.35,97.21,97.27,43634.0
2016-09-28 15:35:00,97.26,97.28,97.18,97.28,51097.0,97.26,97.28,97.18,97.28,51097.0
2016-09-28 15:40:00,97.29,97.42,97.29,97.4,97172.0,97.29,97.42,97.29,97.4,97172.0
2016-09-28 15:45:00,97.39,97.46,97.38,97.38,78846.0,97.39,97.46,97.38,97.38,78846.0
2016-09-28 15:50:00,97.39,97.56,97.39,97.54,179560.0,97.39,97.56,97.39,97.54,179560.0
2016-09-28 15:55:00,97.55,97.59,97.47,97.48,216624.0,97.55,97.59,97.47,97.48,216624.0
2016-09-29 09:30:00,97.34,98.13,97.31,98.02,234640.0,97.34,98.13,97.31,98.02,234640.0
2016-09-29 09:35:00,98.03,98.31,97.74,97.87,214590.0,98.03,98.31,97.74,97.87,214590.0
2016-09-29 09:40:00,97.88,98.02,97.81,97.88,86829.0,97.88,98.02,97.81,97.88,86829.0
2016-09-29 09:45:00,97.9,97.98,97.71,97.72,67406.0,97.9,97.98,97.71,97.72,67406.0
2016-09-29 09:50:00,97.7,97.87,97.43,97.47,122267.0,97.7,97.87,97.43,97.47,122267.0
2016-09-29 09:55:00,97.45,97.74,97.45,97.68,108227.0,97.45,97.74,97.45,97.68,108227.0
2016-09-29 10:00:00,97.69,97.69,97.22,97.26,148210.0,97.69,97.69,97.22,97.26,148210.0
2016-09-29 10:05:00,97.28,97.29,96.92,97.04,157819.0,97.28,97.29,96.92,97.04,157819.0
2016-09-29 10:10:00,97.05,97.41,97.03,97.33,74479.0,97.05,97.41,97.03,97.33,74479.0
2016-09-29 10:15:00,97.33,97.48,97.22,97.44,54854.0,97.33,97.48,97.22,97.44,54854.0
2016-09-29 10:20:00,97.4,97.44,97.33,97.36,112049.0,97.4,97.44,97.33,97.36,112049.0
2016-09-29 10:25:00,97.38,97.7,97.37,97.6,93351.0,97.38,97.7,97.37,97.6,93351.0
2016-09-29 10:30:00,97.6,97.65,97.25,97.25,141486.0,97.6,97.65,97.25,97.25,141486.0
2016-09-29 10:35:00,97.23,97.42,97.21,97.4,33425.0,97.23,97.42,97.21,97.4,33425.0
2016-09-29 10:40:00,97.4,97.51,97.29,97.31,38865.0,97.4,97.51,97.29,97.31,38865.0
2016-09-29 10:45:00,97.3,97.43,97.2,97.41,39875.0,97.3,97.43,97.2,97.41,39875.0
2016-09-29 10:50:00,97.43,97.52,97.37,97.51,64657.0,97.43,97.52,97.37,97.51,64657.0
2016-09-29 10:55:00,97.51,97.59,97.42,97.44,26338.0,97.51,97.59,97.42,97.44,26338.0
2016-09-29 11:00:00,97.43,97.56,97.34,97.52,78868.0,97.43,97.56,97.34,97.52,78868.0
2016-09-29 11:05:00,97.54,97.69,97.51,97.69,44127.0,97.54,97.69,97.51,97.69,44127.0
2016-09-29 11:10:00,97.69,97.7,97.48,97.51,38432.0,97.69,97.7,97.48,97.51,38432.0
2016-09-29 11:15:00,97.52,97.53,97.21,97.4,43480.0,97.52,97.53,97.21,97.4,43480.0
2016-09-29 11:20:00,97.43,97.56,97.37,97.39,34669.0,97.43,97.56,97.37,97.39,34669.0
2016-09-29 11:25:00,97.4,97.54,97.3,97.35,29662.0,97.4,97.54,97.3,97.35,29662.0
2016-09-29 11:30:00,97.34,97.38,97.25,97.27,27031.0,97.34,97.38,97.25,97.27,27031.0
2016-09-29 11:35:00,97.29,97.42,97.21,97.26,39679.0,97.29,97.42,97.21,97.26,39679.0
2016-09-29 11:40:00,97.29,97.41,97.28,97.41,32097.0,97.29,97.41,97.28,97.41,32097.0
2016-09-29 11:45:00,97.39,97.49,97.3,97.41,23493.0,97.39,97.49,97.3,97.41,23493.0
2016-09-29 11:50:00,97.44,97.48,97.35,97.43,21138.0,97.44,97.48,97.35,97.43,21138.0
2016-09-29 11:55:00,97.45,97.49,97.37,97.46,50416.0,97.45,97.49,97.37,97.46,50416.0
2016-09-29 12:00:00,97.45,97.51,97.4,97.45,25174.0,97.45,97.51,97.4,97.45,25174.0
2016-09-29 12:05:00,97.45,97.56,97.43,97.53,36910.0,97.45,97.56,97.43,97.53,36910.0
2016-09-29 12:10:00,97.53,97.58,97.45,97.47,38640.0,97.53,97.58,97.45,97.47,38640.0
2016-09-29 12:15:00,97.48,97.58,97.47,97.51,16220.0,97.48,97.58,97.47,97.51,16220.0
2016-09-29 12:20:00,97.52,97.61,97.47,97.52,81279.0,97.52,97.61,97.47,97.52,81279.0
2016-09-29 12:25:00,97.55,97.62,97.43,97.51,34014.0,97.55,97.62,97.43,97.51,34014.0
2016-09-29 12:30:00,97.51,97.67,97.49,97.67,19591.0,97.51,97.67,97.49,97.67,19591.0
2016-09-29 12:35:00,97.67,97.7,97.55,97.66,32901.0,97.67,97.7,97.55,97.66,32901.0
2016-09-29 12:40:00,97.65,97.67,97.3,97.32,96733.0,97.65,97.67,97.3,97.32,96733.0
2016-09-29 12:45:00,97.32,97.36,97.11,97.11,73689.0,97.32,97.36,97.11,97.11,73689.0
2016-09-29 12:50:00,97.11,97.12,96.9,96.97,101727.0,97.11,97.12,96.9,96.97,101727.0
2016-09-29 12:55:00,96.95,97.04,96.91,96.95,108247.0,96.95,97.04,96.91,96.95,108247.0
2016-09-29 13:00:00,96.94,96.98,96.71,96.73,103623.0,96.94,96.98,96.71,96.73,103623.0
2016-09-29 13:05:00,96.72,96.81,96.66,96.76,97636.0,96.72,96.81,96.66,96.76,97636.0
2016-09-29 13:10:00,96.81,97.02,96.79,96.95,105000.0,96.81,97.02,96.79,96.95,105000.0
2016-09-29 13:15:00,96.97,97.39,96.94,97.32,162456.0,96.97,97.39,96.94,97.32,162456.0
2016-09-29 13:20:00,97.27,97.31,97.12,97.23,46320.0,97.27,97.31,97.12,97.23,46320.0
2016-09-29 13:25:00,97.22,97.22,97.11,97.13,14328.0,97.22,97.22,97.11,97.13,14328.0
2016-09-29 13:30:00,97.15,97.15,96.98,97.11,39672.0,97.15,97.15,96.98,97.11,39672.0
2016-09-29 13:35:00,97.1,97.1,96.95,96.95,26802.0,97.1,97.1,96.95,96.95,26802.0
2016-09-29 13:40:00,96.95,96.99,96.89,96.98,27126.0,96.95,96.99,96.89,96.98,27126.0
2016-09-29 13:45:00,96.97,96.98,96.82,96.93,35005.0,96.97,96.98,96.82,96.93,35005.0
2016-09-29 13:50:00,96.93,96.97,96.76,96.81,51589.0,96.93,96.97,96.76,96.81,51589.0
2016-09-29 13:55:00,96.81,96.93,96.72,96.9,101221.0,96.81,96.93,96.72,96.9,101221.0
2016-09-29 14:00:00,96.9,96.9,96.74,96.85,48174.0,96.9,96.9,96.74,96.85,48174.0
2016-09-29 14:05:00,96.87,97.0,96.79,96.93,103636.0,96.87,97.0,96.79,96.93,103636.0
2016-09-29 14:10:00,96.93,97.0,96.84,96.94,115145.0,96.93,97.0,96.84,96.94,115145.0
2016-09-29 14:15:00,96.93,97.07,96.93,96.99,31345.0,96.93,97.07,96.93,96.99,31345.0
2016-09-29 14:20:00,97.0,97.07,96.88,96.96,27621.0,97.0,97.07,96.88,96.96,27621.0
2016-09-29 14:25:00,96.98,97.15,96.92,97.07,56385.0,96.98,97.15,96.92,97.07,56385.0
2016-09-29 14:30:00,97.06,97.14,96.92,96.95,88109.0,97.06,97.14,96.92,96.95,88109.0
2016-09-29 14:35:00,96.96,97.12,96.9,96.92,119263.0,96.96,97.12,96.9,96.92,119263.0
2016-09-29 14:40:00,96.91,96.98,96.7,96.7,54385.0,96.91,96.98,96.7,96.7,54385.0
2016-09-29 14:45:00,96.72,96.96,96.7,96.88,50887.0,96.72,96.96,96.7,96.88,50887.0
2016-09-29 14:50:00,96.9,96.93,96.78,96.82,29001.0,96.9,96.93,96.78,96.82,29001.0
2016-09-29 14:55:00,96.86,96.93,96.72,96.75,41078.0,96.86,96.93,96.72,96.75,41078.0
2016-09-29 15:00:00,96.76,96.85,96.7,96.72,55611.0,96.76,96.85,96.7,96.72,55611.0
2016-09-29 15:05:00,96.71,96.88,96.7,96.85,43681.0,96.71,96.88,96.7,96.85,43681.0
2016-09-29 15:10:00,96.84,96.92,96.78,96.87,24876.0,96.84,96.92,96.78,96.87,24876.0
2016-09-29 15:15:00,96.87,96.89,96.78,96.79,14897.0,96.87,96.89,96.78,96.79,14897.0
2016-09-29 15:20:00,96.78,96.85,96.75,96.77,16882.0,96.78,96.85,96.75,96.77,16882.0
2016-09-29 15:25:00,96.76,96.87,96.65,96.86,60885.0,96.76,96.87,96.65,96.86,60885.0
2016-09-29 15:30:00,96.84,96.93,96.7,96.89,72246.0,96.84,96.93,96.7,96.89,72246.0
2016-09-29 15:35:00,96.88,96.92,96.81,96.86,56867.0,96.88,96.92,96.81,96.86,56867.0
2016-09-29 15:40:00,96.87,96.92,96.72,96.83,75235.0,96.87,96.92,96.72,96.83,75235.0
2016-09-29 15:45:00,96.84,96.85,96.77,96.83,70313.0,96.84,96.85,96.77,96.83,70313.0
2016-09-29 15:50:00,96.84,96.84,96.69,96.77,144360.0,96.84,96.84,96.69,96.77,144360.0
2016-09-29 15:55:00,96.77,96.8,96.6,96.67,196313.0,96.77,96.8,96.6,96.67,196313.0
2016-09-30 09:30:00,96.9,97.45,96.9,97.21,168539.0,96.9,97.45,96.9,97.21,168539.0
2016-09-30 09:35:00,97.26,97.37,96.94,97.01,81379.0,97.26,97.37,96.94,97.01,81379.0
2016-09-30 09:40:00,97.0,97.06,96.79,96.94,78325.0,97.0,97.06,96.79,96.94,78325.0
2016-09-30 09:45:00,96.99,97.1,96.86,96.97,60872.0,96.99,97.1,96.86,96.97,60872.0
2016-09-30 09:50:00,96.95,97.06,96.9,96.9,67744.0,96.95,97.06,96.9,96.9,67744.0
2016-09-30 09:55:00,96.91,97.12,96.91,97.05,46343.0,96.91,97.12,96.91,97.05,46343.0
2016-09-30 10:00:00,97.07,97.15,96.97,97.13,41862.0,97.07,97.15,96.97,97.13,41862.0
2016-09-30 10:05:00,97.12,97.28,97.07,97.21,103015.0,97.12,97.28,97.07,97.21,103015.0
2016-09-30 10:10:00,97.23,97.3,97.13,97.24,65746.0,97.23,97.3,97.13,97.24,65746.0
2016-09-30 10:15:00,97.24,97.24,97.07,97.08,51265.0,97.24,97.24,97.07,97.08,51265.0
2016-09-30 10:20:00,97.1,97.16,97.05,97.11,25213.0,97.1,97.16,97.05,97.11,25213.0
2016-09-30 10:25:00,97.1,97.11,96.97,97.07,51337.0,97.1,97.11,96.97,97.07,51337.0
2016-09-30 10:30:00,97.08,97.23,97.08,97.22,37683.0,97.08,97.23,97.08,97.22,37683.0
2016-09-30 10:35:00,97.21,97.35,97.2,97.27,72923.0,97.21,97.35,97.2,97.27,72923.0
2016-09-30 10:40:00,97.27,97.31,97.17,97.21,33693.0,97.27,97.31,97.17,97.21,33693.0
2016-09-30 10:45:00,97.25,97.34,97.22,97.34,34853.0,97.25,97.34,97.22,97.34,34853.0
2016-09-30 10:50:00,97.34,97.46,97.3,97.44,51714.0,97.34,97.46,97.3,97.44,51714.0
2016-09-30 10:55:00,97.44,97.65,97.44,97.62,95062.0,97.44,97.65,97.44,97.62,95062.0
2016-09-30 11:00:00,97.62,97.64,97.47,97.54,100361.0,97.62,97.64,97.47,97.54,100361.0
2016-09-30 11:05:00,97.55,97.62,97.54,97.61,41998.0,97.55,97.62,97.54,97.61,41998.0
2016-09-30 11:10:00,97.62,97.74,97.62,97.72,97749.0,97.62,97.74,97.62,97.72,97749.0
2016-09-30 11:15:00,97.72,97.81,97.68,97.75,80104.0,97.72,97.81,97.68,97.75,80104.0
2016-09-30 11:20:00,97.77,97.8,97.67,97.71,92552.0,97.77,97.8,97.67,97.71,92552.0
2016-09-30 11:25:00,97.72,97.96,97.71,97.9,88468.0,97.72,97.96,97.71,97.9,88468.0
2016-09-30 11:30:00,97.89,97.95,97.79,97.83,47417.0,97.89,97.95,97.79,97.83,47417.0
2016-09-30 11:35:00,97.84,98.03,97.81,98.03,115278.0,97.84,98.03,97.81,98.03,115278.0
2016-09-30 11:40:00,98.04,99.17,98.03,99.07,904724.0,98.04,99.17,98.03,99.07,904724.0
2016-09-30 11:45:00,99.1,99.25,98.81,98.83,750917.0,99.1,99.25,98.81,98.83,750917.0
2016-09-30 11:50:00,98.83,98.89,98.6,98.83,333143.0,98.83,98.89,98.6,98.83,333143.0
2016-09-30 11:55:00,98.83,98.94,98.73,98.84,182398.0,98.83,98.94,98.73,98.84,182398.0
2016-09-30 12:00:00,98.83,98.83,98.53,98.65,100614.0,98.83,98.83,98.53,98.65,100614.0
2016-09-30 12:05:00,98.65,98.89,98.59,98.87,86723.0,98.65,98.89,98.59,98.87,86723.0
2016-09-30 12:10:00,98.88,99.07,98.87,99.0,188030.0,98.88,99.07,98.87,99.0,188030.0
2016-09-30 12:15:00,99.01,99.25,98.91,99.25,174957.0,99.01,99.25,98.91,99.25,174957.0
2016-09-30 12:20:00,99.25,99.37,99.16,99.35,201699.0,99.25,99.37,99.16,99.35,201699.0
2016-09-30 12:25:00,99.37,99.53,99.32,99.4,237115.0,99.37,99.53,99.32,99.4,237115.0
2016-09-30 12:30:00,99.41,99.41,98.96,98.97,136792.0,99.41,99.41,98.96,98.97,136792.0
2016-09-30 12:35:00,98.98,99.1,98.89,99.01,102639.0,98.98,99.1,98.89,99.01,102639.0
2016-09-30 12:40:00,98.98,99.19,98.85,99.14,105057.0,98.98,99.19,98.85,99.14,105057.0
2016-09-30 12:45:00,99.15,99.18,98.86,98.93,65484.0,99.15,99.18,98.86,98.93,65484.0
2016-09-30 12:50:00,98.92,98.93,98.71,98.88,145286.0,98.92,98.93,98.71,98.88,145286.0
2016-09-30 12:55:00,98.89,98.93,98.71,98.74,80742.0,98.89,98.93,98.71,98.74,80742.0
2016-09-30 13:00:00,98.72,98.82,98.63,98.79,71919.0,98.72,98.82,98.63,98.79,71919.0
2016-09-30 13:05:00,98.78,98.82,98.65,98.79,49072.0,98.78,98.82,98.65,98.79,49072.0
2016-09-30 13:10:00,98.78,98.87,98.73,98.8,51710.0,98.78,98.87,98.73,98.8,51710.0
2016-09-30 13:15:00,98.79,98.81,98.66,98.74,32718.0,98.79,98.81,98.66,98.74,32718.0
2016-09-30 13:20:00,98.74,98.8,98.66,98.77,42442.0,98.74,98.8,98.66,98.77,42442.0
2016-09-30 13:25:00,98.77,98.98,98.77,98.9,53460.0,98.77,98.98,98.77,98.9,53460.0
2016-09-30 13:30:00,98.91,98.94,98.83,98.93,43838.0,98.91,98.94,98.83,98.93,43838.0
2016-09-30 13:35:00,98.93,99.1,98.92,99.08,92712.0,98.93,99.1,98.92,99.08,92712.0
2016-09-30 13:40:00,99.07,99.15,99.06,99.12,76123.0,99.07,99.15,99.06,99.12,76123.0
2016-09-30 13:45:00,99.1,99.19,99.07,99.16,57469.0,99.1,99.19,99.07,99.16,57469.0
2016-09-30 13:50:00,99.17,99.29,99.15,99.25,78889.0,99.17,99.29,99.15,99.25,78889.0
2016-09-30 13:55:00,99.26,99.26,99.14,99.23,83623.0,99.26,99.26,99.14,99.23,83623.0
2016-09-30 14:00:00,99.22,99.29,99.15,99.27,55577.0,99.22,99.29,99.15,99.27,55577.0
2016-09-30 14:05:00,99.27,99.28,99.2,99.2,43171.0,99.27,99.28,99.2,99.2,43171.0
2016-09-30 14:10:00,99.2,99.23,99.14,99.18,57084.0,99.2,99.23,99.14,99.18,57084.0
2016-09-30 14:15:00,99.17,99.32,99.16,99.29,84886.0,99.17,99.32,99.16,99.29,84886.0
2016-09-30 14:20:00,99.28,99.31,99.1,99.15,57990.0,99.28,99.31,99.1,99.15,57990.0
2016-09-30 14:25:00,99.16,99.23,99.14,99.15,38938.0,99.16,99.23,99.14,99.15,38938.0
2016-09-30 14:30:00,99.18,99.3,99.15,99.25,79349.0,99.18,99.3,99.15,99.25,79349.0
2016-09-30 14:35:00,99.26,99.33,99.2,99.3,86488.0,99.26,99.33,99.2,99.3,86488.0
2016-09-30 14:40:00,99.29,99.39,99.26,99.34,99553.0,99.29,99.39,99.26,99.34,99553.0
2016-09-30 14:45:00,99.35,99.4,99.25,99.26,106481.0,99.35,99.4,99.25,99.26,106481.0
2016-09-30 14:50:00,99.26,99.3,99.11,99.17,90731.0,99.26,99.3,99.11,99.17,90731.0
2016-09-30 14:55:00,99.16,99.24,99.15,99.21,35159.0,99.16,99.24,99.15,99.21,35159.0
2016-09-30 15:00:00,99.21,99.25,99.06,99.11,79799.0,99.21,99.25,99.06,99.11,79799.0
2016-09-30 15:05:00,99.12,99.13,98.94,99.01,81204.0,99.12,99.13,98.94,99.01,81204.0
2016-09-30 15:10:00,99.0,99.01,98.83,98.97,117347.0,99.0,99.01,98.83,98.97,117347.0
2016-09-30 15:15:00,98.95,99.0,98.92,98.98,40158.0,98.95,99.0,98.92,98.98,40158.0
2016-09-30 15:20:00,98.97,98.98,98.9,98.94,39498.0,98.97,98.98,98.9,98.94,39498.0
2016-09-30 15:25:00,98.95,98.97,98.9,98.93,50715.0,98.95,98.97,98.9,98.93,50715.0
2016-09-30 15:30:00,98.93,98.97,98.83,98.85,48957.0,98.93,98.97,98.83,98.85,48957.0
2016-09-30 15:35:00,98.87,98.93,98.82,98.83,73930.0,98.87,98.93,98.82,98.83,73930.0
2016-09-30 15:40:00,98.84,98.94,98.81,98.87,91730.0,98.84,98.94,98.81,98.87,91730.0
2016-09-30 15:45:00,98.87,98.92,98.79,98.8,119672.0,98.87,98.92,98.79,98.8,119672.0
2016-09-30 15:50:00,98.81,98.82,98.72,98.73,224680.0,98.81,98.82,98.72,98.73,224680.0
2016-09-30 15:55:00,98.72,98.74,98.56,98.56,328899.0,98.72,98.74,98.56,98.56,328899.0
2016-10-03 09:30:00,98.15,99.31,98.0,99.27,286730.0,98.15,99.31,98.0,99.27,286730.0
2016-10-03 09:35:00,99.29,101.18,99.23,100.95,853211.0,99.29,101.18,99.23,100.95,853211.0
2016-10-03 09:40:00,100.87,101.48,100.71,100.9,570332.0,100.87,101.48,100.71,100.9,570332.0
2016-10-03 09:45:00,100.92,101.77,100.69,101.43,482481.0,100.92,101.77,100.69,101.43,482481.0
2016-10-03 09:50:00,101.45,101.53,100.96,101.11,343537.0,101.45,101.53,100.96,101.11,343537.0
2016-10-03 09:55:00,101.11,101.73,100.9,101.55,330821.0,101.11,101.73,100.9,101.55,330821.0
2016-10-03 10:00:00,101.5,101.94,101.33,101.38,390130.0,101.5,101.94,101.33,101.38,390130.0
2016-10-03 10:05:00,101.37,101.6,101.14,101.55,244815.0,101.37,101.6,101.14,101.55,244815.0
2016-10-03 10:10:00,101.54,101.77,101.5,101.6,202159.0,101.54,101.77,101.5,101.6,202159.0
2016-10-03 10:15:00,101.6,101.77,101.28,101.67,189817.0,101.6,101.77,101.28,101.67,189817.0
2016-10-03 10:20:00,101.67,101.83,101.59,101.74,185174.0,101.67,101.83,101.59,101.74,185174.0
2016-10-03 10:25:00,101.72,102.14,101.68,102.03,366768.0,101.72,102.14,101.68,102.03,366768.0
2016-10-03 10:30:00,102.02,102.41,102.0,102.3,249356.0,102.02,102.41,102.0,102.3,249356.0
2016-10-03 10:35:00,102.29,102.51,102.16,102.51,230973.0,102.29,102.51,102.16,102.51,230973.0
2016-10-03 10:40:00,102.51,102.58,102.38,102.53,280277.0,102.51,102.58,102.38,102.53,280277.0
2016-10-03 10:45:00,102.52,102.52,102.21,102.41,212584.0,102.52,102.52,102.21,102.41,212584.0
2016-10-03 10:50:00,102.41,102.9,102.41,102.8,345800.0,102.41,102.9,102.41,102.8,345800.0
2016-10-03 10:55:00,102.8,102.84,102.57,102.61,155103.0,102.8,102.84,102.57,102.61,155103.0
2016-10-03 11:00:00,102.63,102.68,102.46,102.64,142407.0,102.63,102.68,102.46,102.64,142407.0
2016-10-03 11:05:00,102.65,102.96,102.63,102.94,230584.0,102.65,102.96,102.63,102.94,230584.0
2016-10-03 11:10:00,102.97,103.39,102.89,103.16,352205.0,102.97,103.39,102.89,103.16,352205.0
2016-10-03 11:15:00,103.16,103.16,102.82,102.91,252667.0,103.16,103.16,102.82,102.91,252667.0
2016-10-03 11:20:00,102.89,102.91,102.63,102.77,207112.0,102.89,102.91,102.63,102.77,207112.0
2016-10-03 11:25:00,102.77,102.97,102.74,102.94,105379.0,102.77,102.97,102.74,102.94,105379.0
2016-10-03 11:30:00,102.94,103.33,102.94,103.08,261002.0,102.94,103.33,102.94,103.08,261002.0
2016-10-03 11:35:00,103.09,103.17,102.79,102.86,230038.0,103.09,103.17,102.79,102.86,230038.0
2016-10-03 11:40:00,102.85,102.91,102.71,102.73,123166.0,102.85,102.91,102.71,102.73,123166.0
2016-10-03 11:45:00,102.72,102.75,102.36,102.39,259511.0,102.72,102.75,102.36,102.39,259511.0
2016-10-03 11:50:00,102.39,102.49,102.18,102.36,248396.0,102.39,102.49,102.18,102.36,248396.0
2016-10-03 11:55:00,102.35,102.58,102.27,102.57,141660.0,102.35,102.58,102.27,102.57,141660.0
2016-10-03 12:00:00,102.55,102.95,102.54,102.72,191087.0,102.55,102.95,102.54,102.72,191087.0
2016-10-03 12:05:00,102.74,102.95,102.73,102.89,179813.0,102.74,102.95,102.73,102.89,179813.0
2016-10-03 12:10:00,102.87,103.06,102.85,102.96,177811.0,102.87,103.06,102.85,102.96,177811.0
2016-10-03 12:15:00,102.99,102.99,102.68,102.79,102411.0,102.99,102.99,102.68,102.79,102411.0
2016-10-03 12:20:00,102.81,102.81,102.64,102.8,76289.0,102.81,102.81,102.64,102.8,76289.0
2016-10-03 12:25:00,102.81,102.87,102.66,102.83,82700.0,102.81,102.87,102.66,102.83,82700.0
2016-10-03 12:30:00,102.82,102.83,102.65,102.72,70634.0,102.82,102.83,102.65,102.72,70634.0
2016-10-03 12:35:00,102.73,102.83,102.64,102.64,58335.0,102.73,102.83,102.64,102.64,58335.0
2016-10-03 12:40:00,102.64,102.79,102.64,102.77,65335.0,102.64,102.79,102.64,102.77,65335.0
2016-10-03 12:45:00,102.76,102.92,102.72,102.85,84424.0,102.76,102.92,102.72,102.85,84424.0
2016-10-03 12:50:00,102.85,102.87,102.59,102.68,88888.0,102.85,102.87,102.59,102.68,88888.0
2016-10-03 12:55:00,102.69,102.86,102.52,102.81,95669.0,102.69,102.86,102.52,102.81,95669.0
2016-10-03 13:00:00,102.81,102.97,102.79,102.93,55058.0,102.81,102.97,102.79,102.93,55058.0
2016-10-03 13:05:00,102.95,102.95,102.6,102.68,83989.0,102.95,102.95,102.6,102.68,83989.0
2016-10-03 13:10:00,102.7,102.9,102.7,102.79,89745.0,102.7,102.9,102.7,102.79,89745.0
2016-10-03 13:15:00,102.81,102.89,102.73,102.84,55291.0,102.81,102.89,102.73,102.84,55291.0
2016-10-03 13:20:00,102.84,102.94,102.8,102.92,64411.0,102.84,102.94,102.8,102.92,64411.0
2016-10-03 13:25:00,102.92,102.99,102.79,102.81,85396.0,102.92,102.99,102.79,102.81,85396.0
2016-10-03 13:30:00,102.81,102.82,102.66,102.79,88628.0,102.81,102.82,102.66,102.79,88628.0
2016-10-03 13:35:00,102.78,102.8,102.59,102.69,54925.0,102.78,102.8,102.59,102.69,54925.0
2016-10-03 13:40:00,102.7,102.75,102.63,102.7,66163.0,102.7,102.75,102.63,102.7,66163.0
2016-10-03 13:45:00,102.69,102.83,102.68,102.72,59331.0,102.69,102.83,102.68,102.72,59331.0
2016-10-03 13:50:00,102.75,102.75,102.52,102.53,85249.0,102.75,102.75,102.52,102.53,85249.0
2016-10-03 13:55:00,102.53,102.62,102.52,102.6,57247.0,102.53,102.62,102.52,102.6,57247.0
2016-10-03 14:00:00,102.61,102.84,102.55,102.82,104110.0,102.61,102.84,102.55,102.82,104110.0
2016-10-03 14:05:00,102.8,102.84,102.67,102.79,108014.0,102.8,102.84,102.67,102.79,108014.0
2016-10-03 14:10:00,102.81,103.08,102.73,103.08,207071.0,102.81,103.08,102.73,103.08,207071.0
2016-10-03 14:15:00,103.08,103.13,103.02,103.08,118026.0,103.08,103.13,103.02,103.08,118026.0
2016-10-03 14:20:00,103.08,103.2,103.0,103.08,110756.0,103.08,103.2,103.0,103.08,110756.0
2016-10-03 14:25:00,103.07,103.11,102.9,103.01,65343.0,103.07,103.11,102.9,103.01,65343.0
2016-10-03 14:30:00,103.0,103.09,102.97,103.01,89729.0,103.0,103.09,102.97,103.01,89729.0
2016-10-03 14:35:00,103.02,103.13,103.0,103.09,68897.0,103.02,103.13,103.0,103.09,68897.0
2016-10-03 14:40:00,103.1,103.11,102.86,102.9,155076.0,103.1,103.11,102.86,102.9,155076.0
2016-10-03 14:45:00,102.9,102.93,102.78,102.84,107224.0,102.9,102.93,102.78,102.84,107224.0
2016-10-03 14:50:00,102.84,102.97,102.76,102.9,68561.0,102.84,102.97,102.76,102.9,68561.0
2016-10-03 14:55:00,102.91,102.93,102.76,102.83,88295.0,102.91,102.93,102.76,102.83,88295.0
2016-10-03 15:00:00,102.82,102.85,102.71,102.71,65666.0,102.82,102.85,102.71,102.71,65666.0
2016-10-03 15:05:00,102.72,102.84,102.68,102.79,64668.0,102.72,102.84,102.68,102.79,64668.0
2016-10-03 15:10:00,102.79,102.87,102.75,102.79,67578.0,102.79,102.87,102.75,102.79,67578.0
2016-10-03 15:15:00,102.79,102.82,102.6,102.71,128455.0,102.79,102.82,102.6,102.71,128455.0
2016-10-03 15:20:00,102.71,102.73,102.38,102.44,167771.0,102.71,102.73,102.38,102.44,167771.0
2016-10-03 15:25:00,102.43,102.63,102.41,102.59,134861.0,102.43,102.63,102.41,102.59,134861.0
2016-10-03 15:30:00,102.58,102.73,102.54,102.67,103427.0,102.58,102.73,102.54,102.67,103427.0
2016-10-03 15:35:00,102.68,102.77,102.63,102.63,101305.0,102.68,102.77,102.63,102.63,101305.0
2016-10-03 15:40:00,102.64,102.85,102.64,102.76,140490.0,102.64,102.85,102.64,102.76,140490.0
2016-10-03 15:45:00,102.76,102.78,102.7,102.78,155511.0,102.76,102.78,102.7,102.78,155511.0
2016-10-03 15:50:00,102.76,102.78,102.69,102.7,236817.0,102.76,102.78,102.69,102.7,236817.0
2016-10-03 15:55:00,102.7,102.73,102.61,102.63,490686.0,102.7,102.73,102.61,102.63,490686.0
2016-10-04 09:30:00,103.35,104.23,103.11,104.17,797752.0,103.35,104.23,103.11,104.17,797752.0
2016-10-04 09:35:00,104.18,104.44,103.05,103.53,782378.0,104.18,104.44,103.05,103.53,782378.0
2016-10-04 09:40:00,103.55,103.68,103.09,103.3,376439.0,103.55,103.68,103.09,103.3,376439.0
2016-10-04 09:45:00,103.38,103.85,103.25,103.37,267076.0,103.38,103.85,103.25,103.37,267076.0
2016-10-04 09:50:00,103.37,103.74,103.19,103.66,330829.0,103.37,103.74,103.19,103.66,330829.0
2016-10-04 09:55:00,103.68,104.19,103.64,104.03,328503.0,103.68,104.19,103.64,104.03,328503.0
2016-10-04 10:00:00,104.03,104.1,103.74,103.85,174734.0,104.03,104.1,103.74,103.85,174734.0
2016-10-04 10:05:00,103.87,103.9,103.33,103.43,203074.0,103.87,103.9,103.33,103.43,203074.0
2016-10-04 10:10:00,103.43,103.46,103.2,103.36,257633.0,103.43,103.46,103.2,103.36,257633.0
2016-10-04 10:15:00,103.37,103.59,103.25,103.39,214942.0,103.37,103.59,103.25,103.39,214942.0
2016-10-04 10:20:00,103.4,103.47,103.07,103.22,158475.0,103.4,103.47,103.07,103.22,158475.0
2016-10-04 10:25:00,103.21,103.28,103.08,103.19,109579.0,103.21,103.28,103.08,103.19,109579.0
2016-10-04 10:30:00,103.16,103.36,103.16,103.29,119742.0,103.16,103.36,103.16,103.29,119742.0
2016-10-04 10:35:00,103.28,103.44,103.18,103.36,150858.0,103.28,103.44,103.18,103.36,150858.0
2016-10-04 10:40:00,103.37,103.63,103.06,103.08,270708.0,103.37,103.63,103.06,103.08,270708.0
2016-10-04 10:45:00,103.11,103.19,102.82,102.83,270962.0,103.11,103.19,102.82,102.83,270962.0
2016-10-04 10:50:00,102.82,102.97,102.05,102.37,357209.0,102.82,102.97,102.05,102.37,357209.0
2016-10-04 10:55:00,102.35,102.65,102.32,102.5,179595.0,102.35,102.65,102.32,102.5,179595.0
2016-10-04 11:00:00,102.5,102.52,102.21,102.28,176232.0,102.5,102.52,102.21,102.28,176232.0
2016-10-04 11:05:00,102.26,102.55,102.12,102.29,305178.0,102.26,102.55,102.12,102.29,305178.0
2016-10-04 11:10:00,102.31,102.34,102.1,102.16,215728.0,102.31,102.34,102.1,102.16,215728.0
2016-10-04 11:15:00,102.15,102.16,101.86,101.99,325014.0,102.15,102.16,101.86,101.99,325014.0
2016-10-04 11:20:00,102.01,102.48,101.99,102.4,322773.0,102.01,102.48,101.99,102.4,322773.0
2016-10-04 11:25:00,102.38,102.41,102.09,102.29,238084.0,102.38,102.41,102.09,102.29,238084.0
2016-10-04 11:30:00,102.31,102.52,102.3,102.49,111892.0,102.31,102.52,102.3,102.49,111892.0
2016-10-04 11:35:00,102.5,102.79,102.46,102.51,115670.0,102.5,102.79,102.46,102.51,115670.0
2016-10-04 11:40:00,102.51,102.71,102.46,102.67,79951.0,102.51,102.71,102.46,102.67,79951.0
2016-10-04 11:45:00,102.66,102.77,102.41,102.67,83607.0,102.66,102.77,102.41,102.67,83607.0
2016-10-04 11:50:00,102.66,102.74,102.32,102.36,106233.0,102.66,102.74,102.32,102.36,106233.0
2016-10-04 11:55:00,102.39,102.5,102.38,102.44,81510.0,102.39,102.5,102.38,102.44,81510.0
2016-10-04 12:00:00,102.45,102.58,102.38,102.48,68745.0,102.45,102.58,102.38,102.48,68745.0
2016-10-04 12:05:00,102.5,102.59,102.36,102.38,54203.0,102.5,102.59,102.36,102.38,54203.0
2016-10-04 12:10:00,102.38,102.47,102.12,102.15,85402.0,102.38,102.47,102.12,102.15,85402.0
2016-10-04 12:15:00,102.18,102.36,102.13,102.24,57200.0,102.18,102.36,102.13,102.24,57200.0
2016-10-04 12:20:00,102.25,102.6,102.24,102.54,76967.0,102.25,102.6,102.24,102.54,76967.0
2016-10-04 12:25:00,102.54,102.55,102.39,102.41,69629.0,102.54,102.55,102.39,102.41,69629.0
2016-10-04 12:30:00,102.42,102.42,102.27,102.38,53411.0,102.42,102.42,102.27,102.38,53411.0
2016-10-04 12:35:00,102.37,102.59,102.33,102.49,76811.0,102.37,102.59,102.33,102.49,76811.0
2016-10-04 12:40:00,102.5,102.74,102.49,102.65,86359.0,102.5,102.74,102.49,102.65,86359.0
2016-10-04 12:45:00,102.65,102.89,102.63,102.87,116361.0,102.65,102.89,102.63,102.87,116361.0
2016-10-04 12:50:00,102.88,102.98,102.82,102.96,126339.0,102.88,102.98,102.82,102.96,126339.0
2016-10-04 12:55:00,102.98,102.99,102.77,102.78,85317.0,102.98,102.99,102.77,102.78,85317.0
2016-10-04 13:00:00,102.8,102.81,102.63,102.7,63123.0,102.8,102.81,102.63,102.7,63123.0
2016-10-04 13:05:00,102.72,102.82,102.58,102.6,49534.0,102.72,102.82,102.58,102.6,49534.0
2016-10-04 13:10:00,102.6,102.81,102.55,102.64,71155.0,102.6,102.81,102.55,102.64,71155.0
2016-10-04 13:15:00,102.65,102.71,102.55,102.57,37633.0,102.65,102.71,102.55,102.57,37633.0
2016-10-04 13:20:00,102.59,102.61,102.34,102.35,56761.0,102.59,102.61,102.34,102.35,56761.0
2016-10-04 13:25:00,102.36,102.54,102.34,102.52,75253.0,102.36,102.54,102.34,102.52,75253.0
2016-10-04 13:30:00,102.52,102.56,102.41,102.45,27316.0,102.52,102.56,102.41,102.45,27316.0
2016-10-04 13:35:00,102.46,102.52,102.41,102.45,39071.0,102.46,102.52,102.41,102.45,39071.0
2016-10-04 13:40:00,102.45,102.46,102.31,102.33,32211.0,102.45,102.46,102.31,102.33,32211.0
2016-10-04 13:45:00,102.32,102.48,102.32,102.48,34037.0,102.32,102.48,102.32,102.48,34037.0
2016-10-04 13:50:00,102.49,102.51,102.4,102.41,34145.0,102.49,102.51,102.4,102.41,34145.0
2016-10-04 13:55:00,102.41,102.48,102.26,102.33,55301.0,102.41,102.48,102.26,102.33,55301.0
2016-10-04 14:00:00,102.34,102.48,102.34,102.46,33785.0,102.34,102.48,102.34,102.46,33785.0
2016-10-04 14:05:00,102.46,102.53,102.38,102.44,52714.0,102.46,102.53,102.38,102.44,52714.0
2016-10-04 14:10:00,102.43,102.55,102.37,102.4,26950.0,102.43,102.55,102.37,102.4,26950.0
2016-10-04 14:15:00,102.4,102.4,102.32,102.38,24251.0,102.4,102.4,102.32,102.38,24251.0
2016-10-04 14:20:00,102.38,102.48,102.24,102.43,58180.0,102.38,102.48,102.24,102.43,58180.0
2016-10-04 14:25:00,102.43,102.43,102.15,102.18,71724.0,102.43,102.43,102.15,102.18,71724.0
2016-10-04 14:30:00,102.18,102.22,102.06,102.07,101039.0,102.18,102.22,102.06,102.07,101039.0
2016-10-04 14:35:00,102.07,102.18,102.03,102.05,64650.0,102.07,102.18,102.03,102.05,64650.0
2016-10-04 14:40:00,102.04,102.25,101.97,102.14,94347.0,102.04,102.25,101.97,102.14,94347.0
2016-10-04 14:45:00,102.17,102.19,102.03,102.03,35731.0,102.17,102.19,102.03,102.03,35731.0
2016-10-04 14:50:00,102.04,102.13,101.97,102.01,48205.0,102.04,102.13,101.97,102.01,48205.0
2016-10-04 14:55:00,102.02,102.04,101.88,101.93,59811.0,102.02,102.04,101.88,101.93,59811.0
2016-10-04 15:00:00,101.91,102.05,101.89,102.04,46709.0,101.91,102.05,101.89,102.04,46709.0
2016-10-04 15:05:00,102.05,102.17,101.99,102.03,51896.0,102.05,102.17,101.99,102.03,51896.0
2016-10-04 15:10:00,102.04,102.11,101.98,102.09,33564.0,102.04,102.11,101.98,102.09,33564.0
2016-10-04 15:15:00,102.1,102.12,102.02,102.04,36842.0,102.1,102.12,102.02,102.04,36842.0
2016-10-04 15:20:00,102.05,102.17,102.03,102.13,59499.0,102.05,102.17,102.03,102.13,59499.0
2016-10-04 15:25:00,102.12,102.26,102.09,102.24,63073.0,102.12,102.26,102.09,102.24,63073.0
2016-10-04 15:30:00,102.25,102.26,102.14,102.23,70788.0,102.25,102.26,102.14,102.23,70788.0
2016-10-04 15:35:00,102.24,102.32,102.12,102.31,81534.0,102.24,102.32,102.12,102.31,81534.0
2016-10-04 15:40:00,102.31,102.39,102.29,102.34,92921.0,102.31,102.39,102.29,102.34,92921.0
2016-10-04 15:45:00,102.34,102.37,102.25,102.28,82260.0,102.34,102.37,102.25,102.28,82260.0
2016-10-04 15:50:00,102.29,102.42,102.22,102.42,111527.0,102.29,102.42,102.22,102.42,111527.0
2016-10-04 15:55:00,102.41,102.41,102.3,102.34,233077.0,102.41,102.41,102.3,102.34,233077.0
2016-10-05 09:30:00,103.43,104.7,103.43,104.26,524453.0,103.43,104.7,103.43,104.26,524453.0
2016-10-05 09:35:00,104.26,104.31,103.91,104.17,317771.0,104.26,104.31,103.91,104.17,317771.0
2016-10-05 09:40:00,104.16,104.55,104.06,104.5,369681.0,104.16,104.55,104.06,104.5,369681.0
2016-10-05 09:45:00,104.53,104.54,104.03,104.44,214949.0,104.53,104.54,104.03,104.44,214949.0
2016-10-05 09:50:00,104.45,104.65,104.16,104.3,226904.0,104.45,104.65,104.16,104.3,226904.0
2016-10-05 09:55:00,104.33,104.37,104.13,104.36,167252.0,104.33,104.37,104.13,104.36,167252.0
2016-10-05 10:00:00,104.38,104.42,103.99,104.1,230656.0,104.38,104.42,103.99,104.1,230656.0
2016-10-05 10:05:00,104.09,104.54,104.09,104.36,259271.0,104.09,104.54,104.09,104.36,259271.0
2016-10-05 10:10:00,104.35,104.64,104.31,104.58,194079.0,104.35,104.64,104.31,104.58,194079.0
2016-10-05 10:15:00,104.57,104.7,104.57,104.69,189489.0,104.57,104.7,104.57,104.69,189489.0
2016-10-05 10:20:00,104.69,104.8,104.53,104.73,156725.0,104.69,104.8,104.53,104.73,156725.0
2016-10-05 10:25:00,104.75,105.41,104.74,105.38,447105.0,104.75,105.41,104.74,105.38,447105.0
2016-10-05 10:30:00,105.38,105.48,105.2,105.44,369242.0,105.38,105.48,105.2,105.44,369242.0
2016-10-05 10:35:00,105.44,105.8,105.4,105.79,215020.0,105.44,105.8,105.4,105.79,215020.0
2016-10-05 10:40:00,105.79,106.18,105.75,105.94,411680.0,105.79,106.18,105.75,105.94,411680.0
2016-10-05 10:45:00,105.94,106.0,105.4,105.55,259466.0,105.94,106.0,105.4,105.55,259466.0
2016-10-05 10:50:00,105.55,105.78,105.42,105.77,160771.0,105.55,105.78,105.42,105.77,160771.0
2016-10-05 10:55:00,105.76,105.9,105.68,105.83,136990.0,105.76,105.9,105.68,105.83,136990.0
2016-10-05 11:00:00,105.83,105.85,105.62,105.8,115214.0,105.83,105.85,105.62,105.8,115214.0
2016-10-05 11:05:00,105.8,106.05,105.7,106.03,125663.0,105.8,106.05,105.7,106.03,125663.0
2016-10-05 11:10:00,106.02,106.13,105.9,105.95,149805.0,106.02,106.13,105.9,105.95,149805.0
2016-10-05 11:15:00,105.96,106.05,105.82,105.84,136863.0,105.96,106.05,105.82,105.84,136863.0
2016-10-05 11:20:00,105.86,105.96,105.78,105.84,78217.0,105.86,105.96,105.78,105.84,78217.0
2016-10-05 11:25:00,105.85,105.92,105.69,105.77,83584.0,105.85,105.92,105.69,105.77,83584.0
2016-10-05 11:30:00,105.78,105.79,105.6,105.68,73126.0,105.78,105.79,105.6,105.68,73126.0
2016-10-05 11:35:00,105.69,105.78,105.69,105.74,82839.0,105.69,105.78,105.69,105.74,82839.0
2016-10-05 11:40:00,105.73,105.76,105.61,105.65,93518.0,105.73,105.76,105.61,105.65,93518.0
2016-10-05 11:45:00,105.65,105.68,105.55,105.68,91614.0,105.65,105.68,105.55,105.68,91614.0
2016-10-05 11:50:00,105.69,105.75,105.55,105.62,111956.0,105.69,105.75,105.55,105.62,111956.0
2016-10-05 11:55:00,105.63,105.75,105.62,105.7,60343.0,105.63,105.75,105.62,105.7,60343.0
2016-10-05 12:00:00,105.7,105.86,105.66,105.81,89830.0,105.7,105.86,105.66,105.81,89830.0
2016-10-05 12:05:00,105.81,105.87,105.74,105.74,85709.0,105.81,105.87,105.74,105.74,85709.0
2016-10-05 12:10:00,105.74,105.74,105.61,105.63,65498.0,105.74,105.74,105.61,105.63,65498.0
2016-10-05 12:15:00,105.63,105.8,105.62,105.78,62489.0,105.63,105.8,105.62,105.78,62489.0
2016-10-05 12:20:00,105.78,105.8,105.69,105.79,45429.0,105.78,105.8,105.69,105.79,45429.0
2016-10-05 12:25:00,105.79,105.8,105.65,105.71,40779.0,105.79,105.8,105.65,105.71,40779.0
2016-10-05 12:30:00,105.72,105.88,105.71,105.87,51094.0,105.72,105.88,105.71,105.87,51094.0
2016-10-05 12:35:00,105.86,105.86,105.66,105.7,62237.0,105.86,105.86,105.66,105.7,62237.0
2016-10-05 12:40:00,105.7,105.73,105.6,105.66,50019.0,105.7,105.73,105.6,105.66,50019.0
2016-10-05 12:45:00,105.65,105.76,105.58,105.64,54840.0,105.65,105.76,105.58,105.64,54840.0
2016-10-05 12:50:00,105.68,105.75,105.63,105.65,45679.0,105.68,105.75,105.63,105.65,45679.0
2016-10-05 12:55:00,105.65,105.67,105.58,105.61,80688.0,105.65,105.67,105.58,105.61,80688.0
2016-10-05 13:00:00,105.62,105.68,105.56,105.64,67686.0,105.62,105.68,105.56,105.64,67686.0
2016-10-05 13:05:00,105.62,105.76,105.55,105.74,62055.0,105.62,105.76,105.55,105.74,62055.0
2016-10-05 13:10:00,105.75,105.78,105.6,105.61,43065.0,105.75,105.78,105.6,105.61,43065.0
2016-10-05 13:15:00,105.61,105.64,105.55,105.58,64798.0,105.61,105.64,105.55,105.58,64798.0
2016-10-05 13:20:00,105.56,105.58,105.44,105.5,98455.0,105.56,105.58,105.44,105.5,98455.0
2016-10-05 13:25:00,105.49,105.75,105.4,105.72,126527.0,105.49,105.75,105.4,105.72,126527.0
2016-10-05 13:30:00,105.73,105.75,105.41,105.69,98264.0,105.73,105.75,105.41,105.69,98264.0
2016-10-05 13:35:00,105.69,106.18,105.69,106.13,274349.0,105.69,106.18,105.69,106.13,274349.0
2016-10-05 13:40:00,106.13,106.28,106.08,106.21,231474.0,106.13,106.28,106.08,106.21,231474.0
2016-10-05 13:45:00,106.21,106.4,106.12,106.38,154201.0,106.21,106.4,106.12,106.38,154201.0
2016-10-05 13:50:00,106.38,106.38,106.1,106.19,117798.0,106.38,106.38,106.1,106.19,117798.0
2016-10-05 13:55:00,106.16,106.31,106.15,106.31,109441.0,106.16,106.31,106.15,106.31,109441.0
2016-10-05 14:00:00,106.32,106.42,106.25,106.32,97899.0,106.32,106.42,106.25,106.32,97899.0
2016-10-05 14:05:00,106.32,106.35,106.16,106.25,74651.0,106.32,106.35,106.16,106.25,74651.0
2016-10-05 14:10:00,106.24,106.43,106.24,106.35,87460.0,106.24,106.43,106.24,106.35,87460.0
2016-10-05 14:15:00,106.35,106.4,106.23,106.36,57705.0,106.35,106.4,106.23,106.36,57705.0
2016-10-05 14:20:00,106.36,106.39,106.15,106.16,82113.0,106.36,106.39,106.15,106.16,82113.0
2016-10-05 14:25:00,106.17,106.27,106.05,106.11,68836.0,106.17,106.27,106.05,106.11,68836.0
2016-10-05 14:30:00,106.12,106.17,106.0,106.15,119767.0,106.12,106.17,106.0,106.15,119767.0
2016-10-05 14:35:00,106.14,106.31,106.07,106.26,67146.0,106.14,106.31,106.07,106.26,67146.0
2016-10-05 14:40:00,106.28,106.57,106.28,106.41,168301.0,106.28,106.57,106.28,106.41,168301.0
2016-10-05 14:45:00,106.42,106.5,106.35,106.5,79054.0,106.42,106.5,106.35,106.5,79054.0
2016-10-05 14:50:00,106.47,106.56,106.43,106.43,57776.0,106.47,106.56,106.43,106.43,57776.0
2016-10-05 14:55:00,106.43,106.68,106.35,106.55,110579.0,106.43,106.68,106.35,106.55,110579.0
2016-10-05 15:00:00,106.56,106.93,106.55,106.9,236677.0,106.56,106.93,106.55,106.9,236677.0
2016-10-05 15:05:00,106.9,106.97,106.71,106.77,138107.0,106.9,106.97,106.71,106.77,138107.0
2016-10-05 15:10:00,106.78,106.82,106.68,106.75,93327.0,106.78,106.82,106.68,106.75,93327.0
2016-10-05 15:15:00,106.76,106.85,106.6,106.65,93544.0,106.76,106.85,106.6,106.65,93544.0
2016-10-05 15:20:00,106.66,106.66,106.5,106.5,118964.0,106.66,106.66,106.5,106.5,118964.0
2016-10-05 15:25:00,106.5,106.71,106.41,106.42,142791.0,106.5,106.71,106.41,106.42,142791.0
2016-10-05 15:30:00,106.41,106.49,106.28,106.29,179840.0,106.41,106.49,106.28,106.29,179840.0
2016-10-05 15:35:00,106.29,106.45,106.27,106.4,158959.0,106.29,106.45,106.27,106.4,158959.0
2016-10-05 15:40:00,106.4,106.41,106.24,106.35,161703.0,106.4,106.41,106.24,106.35,161703.0
2016-10-05 15:45:00,106.35,106.39,106.32,106.33,130648.0,106.35,106.39,106.32,106.33,130648.0
2016-10-05 15:50:00,106.34,106.37,106.26,106.31,244853.0,106.34,106.37,106.26,106.31,244853.0
2016-10-05 15:55:00,106.3,106.42,106.26,106.28,478457.0,106.3,106.42,106.26,106.28,478457.0
2016-10-06 09:30:00,104.97,105.16,104.38,104.38,364512.0,104.97,105.16,104.38,104.38,364512.0
2016-10-06 09:35:00,104.33,105.1,104.33,105.09,226221.0,104.33,105.1,104.33,105.09,226221.0
2016-10-06 09:40:00,105.12,105.47,104.85,105.36,215183.0,105.12,105.47,104.85,105.36,215183.0
2016-10-06 09:45:00,105.35,105.47,104.86,104.93,215556.0,105.35,105.47,104.86,104.93,215556.0
2016-10-06 09:50:00,104.95,104.96,104.64,104.65,122053.0,104.95,104.96,104.64,104.65,122053.0
2016-10-06 09:55:00,104.66,104.9,104.63,104.85,89735.0,104.66,104.9,104.63,104.85,89735.0
2016-10-06 10:00:00,104.84,104.89,104.5,104.72,143189.0,104.84,104.89,104.5,104.72,143189.0
2016-10-06 10:05:00,104.74,104.94,104.58,104.67,101739.0,104.74,104.94,104.58,104.67,101739.0
2016-10-06 10:10:00,104.68,104.82,104.62,104.7,56087.0,104.68,104.82,104.62,104.7,56087.0
2016-10-06 10:15:00,104.68,104.75,104.55,104.58,58886.0,104.68,104.75,104.55,104.58,58886.0
2016-10-06 10:20:00,104.58,104.59,104.44,104.45,100664.0,104.58,104.59,104.44,104.45,100664.0
2016-10-06 10:25:00,104.47,104.5,104.1,104.26,167287.0,104.47,104.5,104.1,104.26,167287.0
2016-10-06 10:30:00,104.24,104.33,104.13,104.16,80326.0,104.24,104.33,104.13,104.16,80326.0
2016-10-06 10:35:00,104.15,104.17,103.97,104.08,103144.0,104.15,104.17,103.97,104.08,103144.0
2016-10-06 10:40:00,104.08,104.13,104.01,104.03,99236.0,104.08,104.13,104.01,104.03,99236.0
2016-10-06 10:45:00,104.03,104.49,104.03,104.4,112576.0,104.03,104.49,104.03,104.4,112576.0
2016-10-06 10:50:00,104.44,104.64,104.39,104.56,115355.0,104.44,104.64,104.39,104.56,115355.0
2016-10-06 10:55:00,104.53,104.55,104.38,104.45,47158.0,104.53,104.55,104.38,104.45,47158.0
2016-10-06 11:00:00,104.47,104.52,104.4,104.45,18940.0,104.47,104.52,104.4,104.45,18940.0
2016-10-06 11:05:00,104.46,104.46,104.08,104.09,50135.0,104.46,104.46,104.08,104.09,50135.0
2016-10-06 11:10:00,104.08,104.21,104.08,104.08,51799.0,104.08,104.21,104.08,104.08,51799.0
2016-10-06 11:15:00,104.09,104.14,104.01,104.01,53130.0,104.09,104.14,104.01,104.01,53130.0
2016-10-06 11:20:00,104.02,104.03,103.88,103.98,87948.0,104.02,104.03,103.88,103.98,87948.0
2016-10-06 11:25:00,103.96,104.23,103.96,104.23,75833.0,103.96,104.23,103.96,104.23,75833.0
2016-10-06 11:30:00,104.23,104.44,104.18,104.42,71194.0,104.23,104.44,104.18,104.42,71194.0
2016-10-06 11:35:00,104.41,104.61,104.36,104.6,59902.0,104.41,104.61,104.36,104.6,59902.0
2016-10-06 11:40:00,104.59,104.74,104.54,104.65,96141.0,104.59,104.74,104.54,104.65,96141.0
2016-10-06 11:45:00,104.65,105.04,104.63,105.01,96602.0,104.65,105.04,104.63,105.01,96602.0
2016-10-06 11:50:00,105.0,105.22,105.0,105.01,92163.0,105.0,105.22,105.0,105.01,92163.0
2016-10-06 11:55:00,105.03,105.07,104.88,104.91,61065.0,105.03,105.07,104.88,104.91,61065.0
2016-10-06 12:00:00,104.93,104.94,104.76,104.8,55316.0,104.93,104.94,104.76,104.8,55316.0
2016-10-06 12:05:00,104.82,104.98,104.7,104.71,65000.0,104.82,104.98,104.7,104.71,65000.0
2016-10-06 12:10:00,104.72,104.82,104.67,104.68,30722.0,104.72,104.82,104.67,104.68,30722.0
2016-10-06 12:15:00,104.71,104.91,104.67,104.86,61943.0,104.71,104.91,104.67,104.86,61943.0
2016-10-06 12:20:00,104.87,105.02,104.79,104.98,49999.0,104.87,105.02,104.79,104.98,49999.0
2016-10-06 12:25:00,105.0,105.07,104.78,104.88,62269.0,105.0,105.07,104.78,104.88,62269.0
2016-10-06 12:30:00,104.88,105.02,104.84,104.88,51631.0,104.88,105.02,104.84,104.88,51631.0
2016-10-06 12:35:00,104.87,104.91,104.77,104.86,27614.0,104.87,104.91,104.77,104.86,27614.0
2016-10-06 12:40:00,104.86,104.91,104.76,104.91,36935.0,104.86,104.91,104.76,104.91,36935.0
2016-10-06 12:45:00,104.87,104.98,104.85,104.88,33797.0,104.87,104.98,104.85,104.88,33797.0
2016-10-06 12:50:00,104.89,105.08,104.87,105.06,46768.0,104.89,105.08,104.87,105.06,46768.0
2016-10-06 12:55:00,105.08,105.15,104.95,104.96,65397.0,105.08,105.15,104.95,104.96,65397.0
2016-10-06 13:00:00,104.97,105.05,104.88,104.99,38864.0,104.97,105.05,104.88,104.99,38864.0
2016-10-06 13:05:00,104.96,105.16,104.93,105.11,68964.0,104.96,105.16,104.93,105.11,68964.0
2016-10-06 13:10:00,105.12,105.25,105.05,105.23,87798.0,105.12,105.25,105.05,105.23,87798.0
2016-10-06 13:15:00,105.23,105.32,105.2,105.22,59801.0,105.23,105.32,105.2,105.22,59801.0
2016-10-06 13:20:00,105.17,105.3,105.15,105.28,45571.0,105.17,105.3,105.15,105.28,45571.0
2016-10-06 13:25:00,105.3,105.39,105.27,105.38,58230.0,105.3,105.39,105.27,105.38,58230.0
2016-10-06 13:30:00,105.38,105.4,105.26,105.27,43080.0,105.38,105.4,105.26,105.27,43080.0
2016-10-06 13:35:00,105.27,105.34,105.22,105.34,29603.0,105.27,105.34,105.22,105.34,29603.0
2016-10-06 13:40:00,105.35,105.35,105.11,105.16,32218.0,105.35,105.35,105.11,105.16,32218.0
2016-10-06 13:45:00,105.16,105.25,105.1,105.16,43169.0,105.16,105.25,105.1,105.16,43169.0
2016-10-06 13:50:00,105.17,105.3,105.13,105.25,100675.0,105.17,105.3,105.13,105.25,100675.0
2016-10-06 13:55:00,105.26,105.32,105.2,105.21,27329.0,105.26,105.32,105.2,105.21,27329.0
2016-10-06 14:00:00,105.2,105.24,105.13,105.2,48343.0,105.2,105.24,105.13,105.2,48343.0
2016-10-06 14:05:00,105.22,105.34,105.2,105.22,28056.0,105.22,105.34,105.2,105.22,28056.0
2016-10-06 14:10:00,105.21,105.3,105.19,105.27,52777.0,105.21,105.3,105.19,105.27,52777.0
2016-10-06 14:15:00,105.27,105.27,105.15,105.21,27105.0,105.27,105.27,105.15,105.21,27105.0
2016-10-06 14:20:00,105.2,105.25,105.18,105.23,12610.0,105.2,105.25,105.18,105.23,12610.0
2016-10-06 14:25:00,105.23,105.3,105.22,105.26,26545.0,105.23,105.3,105.22,105.26,26545.0
2016-10-06 14:30:00,105.26,105.3,105.22,105.23,31565.0,105.26,105.3,105.22,105.23,31565.0
2016-10-06 14:35:00,105.23,105.23,105.15,105.2,28826.0,105.23,105.23,105.15,105.2,28826.0
2016-10-06 14:40:00,105.19,105.29,105.17,105.25,26675.0,105.19,105.29,105.17,105.25,26675.0
2016-10-06 14:45:00,105.26,105.33,105.23,105.31,31075.0,105.26,105.33,105.23,105.31,31075.0
2016-10-06 14:50:00,105.3,105.3,105.2,105.2,21910.0,105.3,105.3,105.2,105.2,21910.0
2016-10-06 14:55:00,105.19,105.23,105.13,105.14,25630.0,105.19,105.23,105.13,105.14,25630.0
2016-10-06 15:00:00,105.14,105.21,105.13,105.21,31436.0,105.14,105.21,105.13,105.21,31436.0
2016-10-06 15:05:00,105.23,105.26,105.12,105.17,42421.0,105.23,105.26,105.12,105.17,42421.0
2016-10-06 15:10:00,105.17,105.27,105.16,105.21,28431.0,105.17,105.27,105.16,105.21,28431.0
2016-10-06 15:15:00,105.2,105.24,105.11,105.12,18221.0,105.2,105.24,105.11,105.12,18221.0
2016-10-06 15:20:00,105.11,105.23,105.09,105.22,31703.0,105.11,105.23,105.09,105.22,31703.0
2016-10-06 15:25:00,105.23,105.25,105.19,105.24,36254.0,105.23,105.25,105.19,105.24,36254.0
2016-10-06 15:30:00,105.22,105.3,105.14,105.26,62937.0,105.22,105.3,105.14,105.26,62937.0
2016-10-06 15:35:00,105.25,105.32,105.23,105.31,43087.0,105.25,105.32,105.23,105.31,43087.0
2016-10-06 15:40:00,105.3,105.35,105.22,105.34,76463.0,105.3,105.35,105.22,105.34,76463.0
2016-10-06 15:45:00,105.34,105.39,105.29,105.38,92601.0,105.34,105.39,105.29,105.38,92601.0
2016-10-06 15:50:00,105.36,105.38,105.2,105.2,105241.0,105.36,105.38,105.2,105.2,105241.0
2016-10-06 15:55:00,105.2,105.21,105.02,105.07,224330.0,105.2,105.21,105.02,105.07,224330.0
2016-10-07 09:30:00,103.96,104.89,103.55,104.17,402824.0,103.96,104.89,103.55,104.17,402824.0
2016-10-07 09:35:00,104.24,104.75,104.16,104.41,161238.0,104.24,104.75,104.16,104.41,161238.0
2016-10-07 09:40:00,104.41,104.55,104.04,104.1,120722.0,104.41,104.55,104.04,104.1,120722.0
2016-10-07 09:45:00,104.06,104.53,104.04,104.15,127311.0,104.06,104.53,104.04,104.15,127311.0
2016-10-07 09:50:00,104.2,105.31,104.17,105.12,249817.0,104.2,105.31,104.17,105.12,249817.0
2016-10-07 09:55:00,105.14,105.17,104.84,105.12,107382.0,105.14,105.17,104.84,105.12,107382.0
2016-10-07 10:00:00,105.14,105.15,104.9,104.98,103624.0,105.14,105.15,104.9,104.98,103624.0
2016-10-07 10:05:00,104.95,105.71,104.91,105.46,316598.0,104.95,105.71,104.91,105.46,316598.0
2016-10-07 10:10:00,105.46,105.54,105.19,105.38,223994.0,105.46,105.54,105.19,105.38,223994.0
2016-10-07 10:15:00,105.4,105.4,105.17,105.3,84824.0,105.4,105.4,105.17,105.3,84824.0
2016-10-07 10:20:00,105.31,105.56,105.25,105.44,136135.0,105.31,105.56,105.25,105.44,136135.0
2016-10-07 10:25:00,105.44,106.05,105.44,105.86,225266.0,105.44,106.05,105.44,105.86,225266.0
2016-10-07 10:30:00,105.89,106.07,105.67,105.75,138723.0,105.89,106.07,105.67,105.75,138723.0
2016-10-07 10:35:00,105.76,106.06,105.66,106.06,123087.0,105.76,106.06,105.66,106.06,123087.0
2016-10-07 10:40:00,106.05,106.5,106.05,106.38,275306.0,106.05,106.5,106.05,106.38,275306.0
2016-10-07 10:45:00,106.33,106.38,106.01,106.19,151957.0,106.33,106.38,106.01,106.19,151957.0
2016-10-07 10:50:00,106.2,106.32,105.96,106.01,106467.0,106.2,106.32,105.96,106.01,106467.0
2016-10-07 10:55:00,106.03,106.04,105.79,105.86,112936.0,106.03,106.04,105.79,105.86,112936.0
2016-10-07 11:00:00,105.84,105.97,105.76,105.81,86144.0,105.84,105.97,105.76,105.81,86144.0
2016-10-07 11:05:00,105.83,105.99,105.83,105.94,58412.0,105.83,105.99,105.83,105.94,58412.0
2016-10-07 11:10:00,105.93,106.01,105.93,105.94,56915.0,105.93,106.01,105.93,105.94,56915.0
2016-10-07 11:15:00,105.93,105.93,105.77,105.88,68967.0,105.93,105.93,105.77,105.88,68967.0
2016-10-07 11:20:00,105.88,105.92,105.84,105.84,65418.0,105.88,105.92,105.84,105.84,65418.0
2016-10-07 11:25:00,105.84,105.85,105.59,105.63,102410.0,105.84,105.85,105.59,105.63,102410.0
2016-10-07 11:30:00,105.61,105.73,105.31,105.33,142268.0,105.61,105.73,105.31,105.33,142268.0
2016-10-07 11:35:00,105.33,105.58,105.33,105.5,136504.0,105.33,105.58,105.33,105.5,136504.0
2016-10-07 11:40:00,105.5,105.5,105.06,105.12,219481.0,105.5,105.5,105.06,105.12,219481.0
2016-10-07 11:45:00,105.1,105.14,104.77,104.92,176673.0,105.1,105.14,104.77,104.92,176673.0
2016-10-07 11:50:00,104.9,105.19,104.77,105.12,153204.0,104.9,105.19,104.77,105.12,153204.0
2016-10-07 11:55:00,105.12,105.35,105.08,105.19,142388.0,105.12,105.35,105.08,105.19,142388.0
2016-10-07 12:00:00,105.19,105.49,105.18,105.28,114157.0,105.19,105.49,105.18,105.28,114157.0
2016-10-07 12:05:00,105.29,105.48,105.25,105.41,64360.0,105.29,105.48,105.25,105.41,64360.0
2016-10-07 12:10:00,105.4,105.44,105.33,105.36,68129.0,105.4,105.44,105.33,105.36,68129.0
2016-10-07 12:15:00,105.39,105.39,105.16,105.25,43426.0,105.39,105.39,105.16,105.25,43426.0
2016-10-07 12:20:00,105.25,105.25,105.04,105.05,57917.0,105.25,105.25,105.04,105.05,57917.0
2016-10-07 12:25:00,105.04,105.21,105.02,105.05,68324.0,105.04,105.21,105.02,105.05,68324.0
2016-10-07 12:30:00,105.04,105.22,104.99,105.09,49067.0,105.04,105.22,104.99,105.09,49067.0
2016-10-07 12:35:00,105.11,105.33,105.02,105.02,66802.0,105.11,105.33,105.02,105.02,66802.0
2016-10-07 12:40:00,105.02,105.11,104.99,105.05,49359.0,105.02,105.11,104.99,105.05,49359.0
2016-10-07 12:45:00,105.06,105.12,104.95,105.06,138517.0,105.06,105.12,104.95,105.06,138517.0
2016-10-07 12:50:00,105.05,105.05,104.93,105.0,51736.0,105.05,105.05,104.93,105.0,51736.0
2016-10-07 12:55:00,105.0,105.01,104.8,104.87,49294.0,105.0,105.01,104.8,104.87,49294.0
2016-10-07 13:00:00,104.89,104.95,104.78,104.92,37213.0,104.89,104.95,104.78,104.92,37213.0
2016-10-07 13:05:00,104.93,105.0,104.89,105.0,32513.0,104.93,105.0,104.89,105.0,32513.0
2016-10-07 13:10:00,104.94,105.06,104.93,105.04,38811.0,104.94,105.06,104.93,105.04,38811.0
2016-10-07 13:15:00,105.01,105.11,104.97,105.04,28373.0,105.01,105.11,104.97,105.04,28373.0
2016-10-07 13:20:00,105.04,105.07,105.0,105.01,13902.0,105.04,105.07,105.0,105.01,13902.0
2016-10-07 13:25:00,105.0,105.24,104.96,105.22,51271.0,105.0,105.24,104.96,105.22,51271.0
2016-10-07 13:30:00,105.23,105.38,105.21,105.33,38311.0,105.23,105.38,105.21,105.33,38311.0
2016-10-07 13:35:00,105.32,105.36,105.21,105.25,58920.0,105.32,105.36,105.21,105.25,58920.0
2016-10-07 13:40:00,105.24,105.33,105.15,105.19,66221.0,105.24,105.33,105.15,105.19,66221.0
2016-10-07 13:45:00,105.2,105.23,105.13,105.14,31716.0,105.2,105.23,105.13,105.14,31716.0
2016-10-07 13:50:00,105.14,105.2,105.09,105.15,50215.0,105.14,105.2,105.09,105.15,50215.0
2016-10-07 13:55:00,105.16,105.2,105.12,105.13,27093.0,105.16,105.2,105.12,105.13,27093.0
2016-10-07 14:00:00,105.13,105.16,105.04,105.05,52557.0,105.13,105.16,105.04,105.05,52557.0
2016-10-07 14:05:00,105.05,105.08,104.96,105.08,42313.0,105.05,105.08,104.96,105.08,42313.0
2016-10-07 14:10:00,105.08,105.09,104.97,104.97,40241.0,105.08,105.09,104.97,104.97,40241.0
2016-10-07 14:15:00,104.99,105.03,104.87,104.87,39777.0,104.99,105.03,104.87,104.87,39777.0
2016-10-07 14:20:00,104.87,104.89,104.79,104.87,42569.0,104.87,104.89,104.79,104.87,42569.0
2016-10-07 14:25:00,104.87,104.91,104.8,104.8,36792.0,104.87,104.91,104.8,104.8,36792.0
2016-10-07 14:30:00,104.8,104.89,104.79,104.84,35996.0,104.8,104.89,104.79,104.84,35996.0
2016-10-07 14:35:00,104.84,104.85,104.71,104.72,54589.0,104.84,104.85,104.71,104.72,54589.0
2016-10-07 14:40:00,104.73,104.77,104.66,104.74,38424.0,104.73,104.77,104.66,104.74,38424.0
2016-10-07 14:45:00,104.74,104.87,104.73,104.8,52653.0,104.74,104.87,104.73,104.8,52653.0
2016-10-07 14:50:00,104.8,104.82,104.68,104.7,34872.0,104.8,104.82,104.68,104.7,34872.0
2016-10-07 14:55:00,104.71,104.91,104.71,104.9,47547.0,104.71,104.91,104.71,104.9,47547.0
2016-10-07 15:00:00,104.9,105.09,104.9,105.0,150746.0,104.9,105.09,104.9,105.0,150746.0
2016-10-07 15:05:00,105.01,105.16,104.97,104.99,76391.0,105.01,105.16,104.97,104.99,76391.0
2016-10-07 15:10:00,104.99,105.09,104.97,105.02,36284.0,104.99,105.09,104.97,105.02,36284.0
2016-10-07 15:15:00,105.01,105.05,104.93,104.95,32295.0,105.01,105.05,104.93,104.95,32295.0
2016-10-07 15:20:00,104.94,105.07,104.94,105.04,89749.0,104.94,105.07,104.94,105.04,89749.0
2016-10-07 15:25:00,105.04,105.1,105.02,105.1,74565.0,105.04,105.1,105.02,105.1,74565.0
2016-10-07 15:30:00,105.09,105.13,104.97,104.98,93859.0,105.09,105.13,104.97,104.98,93859.0
2016-10-07 15:35:00,104.97,105.04,104.86,104.9,73468.0,104.97,105.04,104.86,104.9,73468.0
2016-10-07 15:40:00,104.91,104.93,104.74,104.76,111591.0,104.91,104.93,104.74,104.76,111591.0
2016-10-07 15:45:00,104.76,104.91,104.73,104.81,110476.0,104.76,104.91,104.73,104.81,110476.0
2016-10-07 15:50:00,104.81,104.92,104.81,104.87,123017.0,104.81,104.92,104.81,104.87,123017.0
2016-10-07 15:55:00,104.87,104.95,104.81,104.82,280023.0,104.87,104.95,104.81,104.82,280023.0
2016-10-10 09:30:00,103.45,103.45,102.76,103.25,395719.0,103.45,103.45,102.76,103.25,395719.0
2016-10-10 09:35:00,103.25,103.55,103.03,103.18,254366.0,103.25,103.55,103.03,103.18,254366.0
2016-10-10 09:40:00,103.18,103.49,103.14,103.45,104743.0,103.18,103.49,103.14,103.45,104743.0
2016-10-10 09:45:00,103.47,104.11,103.46,103.95,212540.0,103.47,104.11,103.46,103.95,212540.0
2016-10-10 09:50:00,103.98,104.09,103.59,103.63,111628.0,103.98,104.09,103.59,103.63,111628.0
2016-10-10 09:55:00,103.66,103.73,103.45,103.45,109200.0,103.66,103.73,103.45,103.45,109200.0
2016-10-10 10:00:00,103.45,104.09,103.41,103.99,139861.0,103.45,104.09,103.41,103.99,139861.0
2016-10-10 10:05:00,103.96,104.03,103.73,103.85,74936.0,103.96,104.03,103.73,103.85,74936.0
2016-10-10 10:10:00,103.85,104.02,103.83,103.96,49555.0,103.85,104.02,103.83,103.96,49555.0
2016-10-10 10:15:00,103.95,104.3,103.89,104.04,170784.0,103.95,104.3,103.89,104.04,170784.0
2016-10-10 10:20:00,104.04,104.23,104.01,104.23,49545.0,104.04,104.23,104.01,104.23,49545.0
2016-10-10 10:25:00,104.24,104.35,104.07,104.11,82497.0,104.24,104.35,104.07,104.11,82497.0
2016-10-10 10:30:00,104.1,104.26,104.1,104.13,73317.0,104.1,104.26,104.1,104.13,73317.0
2016-10-10 10:35:00,104.14,104.16,103.93,103.96,86712.0,104.14,104.16,103.93,103.96,86712.0
2016-10-10 10:40:00,103.97,104.01,103.75,103.82,81864.0,103.97,104.01,103.75,103.82,81864.0
2016-10-10 10:45:00,103.83,103.83,103.46,103.6,148443.0,103.83,103.83,103.46,103.6,148443.0
2016-10-10 10:50:00,103.6,103.9,103.56,103.83,72117.0,103.6,103.9,103.56,103.83,72117.0
2016-10-10 10:55:00,103.83,104.03,103.82,103.93,44711.0,103.83,104.03,103.82,103.93,44711.0
2016-10-10 11:00:00,103.94,104.06,103.78,103.87,85945.0,103.94,104.06,103.78,103.87,85945.0
2016-10-10 11:05:00,103.87,103.93,103.69,103.85,73199.0,103.87,103.93,103.69,103.85,73199.0
2016-10-10 11:10:00,103.86,103.97,103.83,103.95,36744.0,103.86,103.97,103.83,103.95,36744.0
2016-10-10 11:15:00,103.94,103.95,103.79,103.87,28574.0,103.94,103.95,103.79,103.87,28574.0
2016-10-10 11:20:00,103.87,104.0,103.77,103.98,44475.0,103.87,104.0,103.77,103.98,44475.0
2016-10-10 11:25:00,103.99,104.02,103.82,103.91,43229.0,103.99,104.02,103.82,103.91,43229.0
2016-10-10 11:30:00,103.91,104.0,103.87,103.89,34667.0,103.91,104.0,103.87,103.89,34667.0
2016-10-10 11:35:00,103.87,103.97,103.87,103.96,30031.0,103.87,103.97,103.87,103.96,30031.0
2016-10-10 11:40:00,103.96,104.02,103.81,103.84,65418.0,103.96,104.02,103.81,103.84,65418.0
2016-10-10 11:45:00,103.87,104.06,103.86,104.05,66553.0,103.87,104.06,103.86,104.05,66553.0
2016-10-10 11:50:00,104.03,104.12,104.0,104.06,78787.0,104.03,104.12,104.0,104.06,78787.0
2016-10-10 11:55:00,104.08,104.3,104.08,104.28,154034.0,104.08,104.3,104.08,104.28,154034.0
2016-10-10 12:00:00,104.28,104.31,104.16,104.26,78249.0,104.28,104.31,104.16,104.26,78249.0
2016-10-10 12:05:00,104.29,104.33,104.13,104.23,53707.0,104.29,104.33,104.13,104.23,53707.0
2016-10-10 12:10:00,104.24,104.39,104.21,104.31,46752.0,104.24,104.39,104.21,104.31,46752.0
2016-10-10 12:15:00,104.32,104.41,104.25,104.38,33835.0,104.32,104.41,104.25,104.38,33835.0
2016-10-10 12:20:00,104.39,104.53,104.37,104.48,76597.0,104.39,104.53,104.37,104.48,76597.0
2016-10-10 12:25:00,104.48,104.48,104.3,104.35,50203.0,104.48,104.48,104.3,104.35,50203.0
2016-10-10 12:30:00,104.36,104.44,104.31,104.44,23425.0,104.36,104.44,104.31,104.44,23425.0
2016-10-10 12:35:00,104.45,104.49,104.32,104.41,29502.0,104.45,104.49,104.32,104.41,29502.0
2016-10-10 12:40:00,104.42,104.53,104.35,104.4,44368.0,104.42,104.53,104.35,104.4,44368.0
2016-10-10 12:45:00,104.39,104.39,104.32,104.34,29378.0,104.39,104.39,104.32,104.34,29378.0
2016-10-10 12:50:00,104.34,104.35,104.2,104.3,41867.0,104.34,104.35,104.2,104.3,41867.0
2016-10-10 12:55:00,104.3,104.32,104.15,104.16,43944.0,104.3,104.32,104.15,104.16,43944.0
2016-10-10 13:00:00,104.18,104.31,104.11,104.23,64110.0,104.18,104.31,104.11,104.23,64110.0
2016-10-10 13:05:00,104.24,104.34,104.2,104.31,23592.0,104.24,104.34,104.2,104.31,23592.0
2016-10-10 13:10:00,104.3,104.33,104.26,104.26,24349.0,104.3,104.33,104.26,104.26,24349.0
2016-10-10 13:15:00,104.27,104.3,104.18,104.19,66567.0,104.27,104.3,104.18,104.19,66567.0
2016-10-10 13:20:00,104.22,104.29,104.17,104.25,20532.0,104.22,104.29,104.17,104.25,20532.0
2016-10-10 13:25:00,104.21,104.29,104.21,104.24,29805.0,104.21,104.29,104.21,104.24,29805.0
2016-10-10 13:30:00,104.25,104.35,104.24,104.34,27457.0,104.25,104.35,104.24,104.34,27457.0
2016-10-10 13:35:00,104.33,104.37,104.21,104.22,27970.0,104.33,104.37,104.21,104.22,27970.0
2016-10-10 13:40:00,104.21,104.31,104.2,104.24,20574.0,104.21,104.31,104.2,104.24,20574.0
2016-10-10 13:45:00,104.23,104.24,104.09,104.14,44098.0,104.23,104.24,104.09,104.14,44098.0
2016-10-10 13:50:00,104.12,104.17,104.08,104.1,15099.0,104.12,104.17,104.08,104.1,15099.0
2016-10-10 13:55:00,104.12,104.17,104.08,104.17,28695.0,104.12,104.17,104.08,104.17,28695.0
2016-10-10 14:00:00,104.15,104.17,104.12,104.17,13470.0,104.15,104.17,104.12,104.17,13470.0
2016-10-10 14:05:00,104.16,104.18,104.09,104.12,27794.0,104.16,104.18,104.09,104.12,27794.0
2016-10-10 14:10:00,104.12,104.16,104.05,104.15,27669.0,104.12,104.16,104.05,104.15,27669.0
2016-10-10 14:15:00,104.15,104.16,104.11,104.14,20651.0,104.15,104.16,104.11,104.14,20651.0
2016-10-10 14:20:00,104.15,104.17,104.0,104.02,73867.0,104.15,104.17,104.0,104.02,73867.0
2016-10-10 14:25:00,104.02,104.16,104.02,104.16,28141.0,104.02,104.16,104.02,104.16,28141.0
2016-10-10 14:30:00,104.14,104.2,104.0,104.11,74083.0,104.14,104.2,104.0,104.11,74083.0
2016-10-10 14:35:00,104.09,104.13,104.01,104.02,41001.0,104.09,104.13,104.01,104.02,41001.0
2016-10-10 14:40:00,104.02,104.02,103.91,103.92,67887.0,104.02,104.02,103.91,103.92,67887.0
2016-10-10 14:45:00,103.93,103.95,103.86,103.89,37979.0,103.93,103.95,103.86,103.89,37979.0
2016-10-10 14:50:00,103.91,103.95,103.81,103.94,50155.0,103.91,103.95,103.81,103.94,50155.0
2016-10-10 14:55:00,103.92,103.97,103.8,103.82,53903.0,103.92,103.97,103.8,103.82,53903.0
2016-10-10 15:00:00,103.82,103.9,103.82,103.84,44117.0,103.82,103.9,103.82,103.84,44117.0
2016-10-10 15:05:00,103.82,103.88,103.81,103.82,26923.0,103.82,103.88,103.81,103.82,26923.0
2016-10-10 15:10:00,103.83,103.83,103.66,103.67,67192.0,103.83,103.83,103.66,103.67,67192.0
2016-10-10 15:15:00,103.66,103.67,103.54,103.59,106198.0,103.66,103.67,103.54,103.59,106198.0
2016-10-10 15:20:00,103.57,103.6,103.54,103.54,50448.0,103.57,103.6,103.54,103.54,50448.0
2016-10-10 15:25:00,103.54,103.55,103.44,103.46,92223.0,103.54,103.55,103.44,103.46,92223.0
2016-10-10 15:30:00,103.45,103.47,103.26,103.28,120830.0,103.45,103.47,103.26,103.28,120830.0
2016-10-10 15:35:00,103.27,103.44,103.27,103.41,101929.0,103.27,103.44,103.27,103.41,101929.0
2016-10-10 15:40:00,103.41,103.47,103.39,103.42,65430.0,103.41,103.47,103.39,103.42,65430.0
2016-10-10 15:45:00,103.42,103.5,103.39,103.48,81938.0,103.42,103.5,103.39,103.48,81938.0
2016-10-10 15:50:00,103.47,103.48,103.33,103.35,146580.0,103.47,103.48,103.33,103.35,146580.0
2016-10-10 15:55:00,103.35,103.37,103.26,103.34,357760.0,103.35,103.37,103.26,103.34,357760.0
2016-10-11 09:30:00,102.31,102.9,101.98,102.21,378165.0,102.31,102.9,101.98,102.21,378165.0
2016-10-11 09:35:00,102.23,102.47,101.98,102.0,184829.0,102.23,102.47,101.98,102.0,184829.0
2016-10-11 09:40:00,101.98,102.23,101.98,102.09,163252.0,101.98,102.23,101.98,102.09,163252.0
2016-10-11 09:45:00,102.06,102.16,101.88,102.06,171014.0,102.06,102.16,101.88,102.06,171014.0
2016-10-11 09:50:00,102.01,102.03,101.65,101.77,162181.0,102.01,102.03,101.65,101.77,162181.0
2016-10-11 09:55:00,101.77,101.96,101.66,101.8,140593.0,101.77,101.96,101.66,101.8,140593.0
2016-10-11 10:00:00,101.79,101.79,101.67,101.72,96969.0,101.79,101.79,101.67,101.72,96969.0
2016-10-11 10:05:00,101.7,101.72,101.4,101.5,201863.0,101.7,101.72,101.4,101.5,201863.0
2016-10-11 10:10:00,101.5,101.54,101.04,101.32,230536.0,101.5,101.54,101.04,101.32,230536.0
2016-10-11 10:15:00,101.33,101.33,100.89,101.03,190908.0,101.33,101.33,100.89,101.03,190908.0
2016-10-11 10:20:00,101.0,101.2,100.77,101.13,176722.0,101.0,101.2,100.77,101.13,176722.0
2016-10-11 10:25:00,101.07,101.27,101.07,101.17,102523.0,101.07,101.27,101.07,101.17,102523.0
2016-10-11 10:30:00,101.18,101.45,101.1,101.44,99109.0,101.18,101.45,101.1,101.44,99109.0
2016-10-11 10:35:00,101.44,101.78,101.4,101.69,215821.0,101.44,101.78,101.4,101.69,215821.0
2016-10-11 10:40:00,101.68,101.84,101.66,101.78,104082.0,101.68,101.84,101.66,101.78,104082.0
2016-10-11 10:45:00,101.78,101.78,101.51,101.58,95791.0,101.78,101.78,101.51,101.58,95791.0
2016-10-11 10:50:00,101.58,101.61,101.24,101.4,164098.0,101.58,101.61,101.24,101.4,164098.0
2016-10-11 10:55:00,101.4,101.44,101.18,101.28,177226.0,101.4,101.44,101.18,101.28,177226.0
2016-10-11 11:00:00,101.29,101.45,101.21,101.32,107942.0,101.29,101.45,101.21,101.32,107942.0
2016-10-11 11:05:00,101.31,101.6,101.26,101.57,194647.0,101.31,101.6,101.26,101.57,194647.0
2016-10-11 11:10:00,101.59,101.88,101.45,101.85,178865.0,101.59,101.88,101.45,101.85,178865.0
2016-10-11 11:15:00,101.85,101.89,101.57,101.67,89113.0,101.85,101.89,101.57,101.67,89113.0
2016-10-11 11:20:00,101.65,101.69,101.56,101.67,37332.0,101.65,101.69,101.56,101.67,37332.0
2016-10-11 11:25:00,101.67,101.7,101.52,101.55,37316.0,101.67,101.7,101.52,101.55,37316.0
2016-10-11 11:30:00,101.51,101.69,101.48,101.68,55238.0,101.51,101.69,101.48,101.68,55238.0
2016-10-11 11:35:00,101.65,101.7,101.55,101.67,26419.0,101.65,101.7,101.55,101.67,26419.0
2016-10-11 11:40:00,101.68,101.72,101.51,101.67,36551.0,101.68,101.72,101.51,101.67,36551.0
2016-10-11 11:45:00,101.64,101.67,101.52,101.53,20930.0,101.64,101.67,101.52,101.53,20930.0
2016-10-11 11:50:00,101.52,101.52,101.3,101.46,45241.0,101.52,101.52,101.3,101.46,45241.0
2016-10-11 11:55:00,101.47,101.47,101.35,101.41,24626.0,101.47,101.47,101.35,101.41,24626.0
2016-10-11 12:00:00,101.44,101.46,101.3,101.42,38298.0,101.44,101.46,101.3,101.42,38298.0
2016-10-11 12:05:00,101.41,101.41,101.27,101.3,42590.0,101.41,101.41,101.27,101.3,42590.0
2016-10-11 12:10:00,101.29,101.41,101.26,101.4,26008.0,101.29,101.41,101.26,101.4,26008.0
2016-10-11 12:15:00,101.4,101.45,101.34,101.43,42628.0,101.4,101.45,101.34,101.43,42628.0
2016-10-11 12:20:00,101.44,101.55,101.4,101.5,40818.0,101.44,101.55,101.4,101.5,40818.0
2016-10-11 12:25:00,101.51,101.57,101.5,101.57,20457.0,101.51,101.57,101.5,101.57,20457.0
2016-10-11 12:30:00,101.57,101.62,101.54,101.57,26589.0,101.57,101.62,101.54,101.57,26589.0
2016-10-11 12:35:00,101.58,101.65,101.49,101.58,43803.0,101.58,101.65,101.49,101.58,43803.0
2016-10-11 12:40:00,101.57,101.65,101.49,101.51,41442.0,101.57,101.65,101.49,101.51,41442.0
2016-10-11 12:45:00,101.52,101.52,101.39,101.4,52239.0,101.52,101.52,101.39,101.4,52239.0
2016-10-11 12:50:00,101.39,101.39,101.19,101.21,53818.0,101.39,101.39,101.19,101.21,53818.0
2016-10-11 12:55:00,101.19,101.27,101.08,101.12,62303.0,101.19,101.27,101.08,101.12,62303.0
2016-10-11 13:00:00,101.11,101.24,101.05,101.18,86143.0,101.11,101.24,101.05,101.18,86143.0
2016-10-11 13:05:00,101.18,101.25,101.03,101.08,50797.0,101.18,101.25,101.03,101.08,50797.0
2016-10-11 13:10:00,101.07,101.08,100.84,100.85,97426.0,101.07,101.08,100.84,100.85,97426.0
2016-10-11 13:15:00,100.86,100.91,100.79,100.84,72291.0,100.86,100.91,100.79,100.84,72291.0
2016-10-11 13:20:00,100.82,100.82,100.57,100.59,237581.0,100.82,100.82,100.57,100.59,237581.0
2016-10-11 13:25:00,100.59,100.94,100.52,100.87,184293.0,100.59,100.94,100.52,100.87,184293.0
2016-10-11 13:30:00,100.87,101.05,100.8,101.02,111362.0,100.87,101.05,100.8,101.02,111362.0
2016-10-11 13:35:00,101.0,101.03,100.73,100.73,52745.0,101.0,101.03,100.73,100.73,52745.0
2016-10-11 13:40:00,100.73,101.0,100.73,100.86,81803.0,100.73,101.0,100.73,100.86,81803.0
2016-10-11 13:45:00,100.85,100.85,100.65,100.68,53115.0,100.85,100.85,100.65,100.68,53115.0
2016-10-11 13:50:00,100.67,100.73,100.53,100.69,60062.0,100.67,100.73,100.53,100.69,60062.0
2016-10-11 13:55:00,100.68,100.7,100.45,100.56,102620.0,100.68,100.7,100.45,100.56,102620.0
2016-10-11 14:00:00,100.53,100.55,100.34,100.39,99051.0,100.53,100.55,100.34,100.39,99051.0
2016-10-11 14:05:00,100.41,100.44,100.22,100.4,97394.0,100.41,100.44,100.22,100.4,97394.0
2016-10-11 14:10:00,100.44,100.48,100.26,100.27,113547.0,100.44,100.48,100.26,100.27,113547.0
2016-10-11 14:15:00,100.26,100.27,99.86,100.01,268381.0,100.26,100.27,99.86,100.01,268381.0
2016-10-11 14:20:00,100.0,100.27,99.96,100.26,108176.0,100.0,100.27,99.96,100.26,108176.0
2016-10-11 14:25:00,100.24,100.35,100.06,100.16,73449.0,100.24,100.35,100.06,100.16,73449.0
2016-10-11 14:30:00,100.16,100.2,99.98,100.05,88762.0,100.16,100.2,99.98,100.05,88762.0
2016-10-11 14:35:00,100.05,100.25,100.03,100.23,47506.0,100.05,100.25,100.03,100.23,47506.0
2016-10-11 14:40:00,100.23,100.52,100.23,100.44,68689.0,100.23,100.52,100.23,100.44,68689.0
2016-10-11 14:45:00,100.43,100.59,100.4,100.49,83206.0,100.43,100.59,100.4,100.49,83206.0
2016-10-11 14:50:00,100.49,100.5,100.27,100.28,45487.0,100.49,100.5,100.27,100.28,45487.0
2016-10-11 14:55:00,100.31,100.43,100.31,100.33,18817.0,100.31,100.43,100.31,100.33,18817.0
2016-10-11 15:00:00,100.32,100.5,100.26,100.35,42886.0,100.32,100.5,100.26,100.35,42886.0
2016-10-11 15:05:00,100.33,100.41,100.2,100.41,43997.0,100.33,100.41,100.2,100.41,43997.0
2016-10-11 15:10:00,100.42,100.54,100.38,100.49,41272.0,100.42,100.54,100.38,100.49,41272.0
2016-10-11 15:15:00,100.51,100.68,100.41,100.68,58361.0,100.51,100.68,100.41,100.68,58361.0
2016-10-11 15:20:00,100.68,100.81,100.64,100.8,78636.0,100.68,100.81,100.64,100.8,78636.0
2016-10-11 15:25:00,100.79,100.8,100.56,100.6,74460.0,100.79,100.8,100.56,100.6,74460.0
2016-10-11 15:30:00,100.61,100.65,100.51,100.53,80709.0,100.61,100.65,100.51,100.53,80709.0
2016-10-11 15:35:00,100.53,100.55,100.42,100.49,117593.0,100.53,100.55,100.42,100.49,117593.0
2016-10-11 15:40:00,100.5,100.58,100.48,100.51,89306.0,100.5,100.58,100.48,100.51,89306.0
2016-10-11 15:45:00,100.5,100.55,100.44,100.5,126983.0,100.5,100.55,100.44,100.5,126983.0
2016-10-11 15:50:00,100.51,100.55,100.46,100.54,104856.0,100.51,100.55,100.46,100.54,104856.0
2016-10-11 15:55:00,100.53,100.6,100.48,100.58,294893.0,100.53,100.6,100.48,100.58,294893.0
2016-10-12 09:30:00,100.88,101.7,100.62,101.59,345817.0,100.88,101.7,100.62,101.59,345817.0
2016-10-12 09:35:00,101.61,101.79,101.32,101.33,225372.0,101.61,101.79,101.32,101.33,225372.0
2016-10-12 09:40:00,101.35,101.4,101.09,101.31,137998.0,101.35,101.4,101.09,101.31,137998.0
2016-10-12 09:45:00,101.29,102.25,101.28,102.22,242013.0,101.29,102.25,101.28,102.22,242013.0
2016-10-12 09:50:00,102.23,102.39,102.0,102.36,179258.0,102.23,102.39,102.0,102.36,179258.0
2016-10-12 09:55:00,102.35,102.47,102.09,102.17,179497.0,102.35,102.47,102.09,102.17,179497.0
2016-10-12 10:00:00,102.17,102.22,101.87,101.96,127554.0,102.17,102.22,101.87,101.96,127554.0
2016-10-12 10:05:00,101.96,102.09,101.76,101.87,87829.0,101.96,102.09,101.76,101.87,87829.0
2016-10-12 10:10:00,101.82,101.86,101.48,101.61,108382.0,101.82,101.86,101.48,101.61,108382.0
2016-10-12 10:15:00,101.62,101.76,101.56,101.61,87032.0,101.62,101.76,101.56,101.61,87032.0
2016-10-12 10:20:00,101.62,101.72,101.38,101.39,87593.0,101.62,101.72,101.38,101.39,87593.0
2016-10-12 10:25:00,101.38,101.81,101.38,101.72,75425.0,101.38,101.81,101.38,101.72,75425.0
2016-10-12 10:30:00,101.71,101.73,101.57,101.64,34124.0,101.71,101.73,101.57,101.64,34124.0
2016-10-12 10:35:00,101.64,101.67,101.45,101.57,53647.0,101.64,101.67,101.45,101.57,53647.0
2016-10-12 10:40:00,101.56,101.72,101.53,101.65,52354.0,101.56,101.72,101.53,101.65,52354.0
2016-10-12 10:45:00,101.66,101.73,101.22,101.26,96786.0,101.66,101.73,101.22,101.26,96786.0
2016-10-12 10:50:00,101.25,101.33,101.16,101.26,62708.0,101.25,101.33,101.16,101.26,62708.0
2016-10-12 10:55:00,101.26,101.39,101.24,101.32,51247.0,101.26,101.39,101.24,101.32,51247.0
2016-10-12 11:00:00,101.33,101.35,101.27,101.33,39061.0,101.33,101.35,101.27,101.33,39061.0
2016-10-12 11:05:00,101.31,101.32,101.13,101.24,46374.0,101.31,101.32,101.13,101.24,46374.0
2016-10-12 11:10:00,101.26,101.39,101.24,101.29,55169.0,101.26,101.39,101.24,101.29,55169.0
2016-10-12 11:15:00,101.28,101.31,101.09,101.09,42257.0,101.28,101.31,101.09,101.09,42257.0
2016-10-12 11:20:00,101.09,101.14,100.91,101.02,106358.0,101.09,101.14,100.91,101.02,106358.0
2016-10-12 11:25:00,101.0,101.03,100.93,101.02,34268.0,101.0,101.03,100.93,101.02,34268.0
2016-10-12 11:30:00,101.01,101.3,101.01,101.17,49455.0,101.01,101.3,101.01,101.17,49455.0
2016-10-12 11:35:00,101.17,101.22,101.12,101.16,29990.0,101.17,101.22,101.12,101.16,29990.0
2016-10-12 11:40:00,101.18,101.21,101.01,101.05,26146.0,101.18,101.21,101.01,101.05,26146.0
2016-10-12 11:45:00,101.06,101.1,101.0,101.01,26468.0,101.06,101.1,101.0,101.01,26468.0
2016-10-12 11:50:00,101.0,101.08,100.98,101.03,21362.0,101.0,101.08,100.98,101.03,21362.0
2016-10-12 11:55:00,101.03,101.2,101.02,101.13,25363.0,101.03,101.2,101.02,101.13,25363.0
2016-10-12 12:00:00,101.15,101.18,100.92,101.0,28764.0,101.15,101.18,100.92,101.0,28764.0
2016-10-12 12:05:00,101.0,101.01,100.78,100.88,46509.0,101.0,101.01,100.78,100.88,46509.0
2016-10-12 12:10:00,100.89,100.9,100.76,100.84,56582.0,100.89,100.9,100.76,100.84,56582.0
2016-10-12 12:15:00,100.83,100.89,100.75,100.8,44935.0,100.83,100.89,100.75,100.8,44935.0
2016-10-12 12:20:00,100.81,100.98,100.81,100.98,36210.0,100.81,100.98,100.81,100.98,36210.0
2016-10-12 12:25:00,101.0,101.0,100.92,100.92,20580.0,101.0,101.0,100.92,100.92,20580.0
2016-10-12 12:30:00,100.92,100.95,100.75,100.81,45885.0,100.92,100.95,100.75,100.81,45885.0
2016-10-12 12:35:00,100.82,100.93,100.82,100.87,24441.0,100.82,100.93,100.82,100.87,24441.0
2016-10-12 12:40:00,100.88,100.88,100.73,100.76,40265.0,100.88,100.88,100.73,100.76,40265.0
2016-10-12 12:45:00,100.78,100.79,100.58,100.59,53780.0,100.78,100.79,100.58,100.59,53780.0
2016-10-12 12:50:00,100.61,100.72,100.53,100.64,62625.0,100.61,100.72,100.53,100.64,62625.0
2016-10-12 12:55:00,100.61,100.62,100.44,100.47,52152.0,100.61,100.62,100.44,100.47,52152.0
2016-10-12 13:00:00,100.5,100.64,100.49,100.53,33678.0,100.5,100.64,100.49,100.53,33678.0
2016-10-12 13:05:00,100.53,100.59,100.52,100.55,22754.0,100.53,100.59,100.52,100.55,22754.0
2016-10-12 13:10:00,100.56,100.62,100.44,100.62,33199.0,100.56,100.62,100.44,100.62,33199.0
2016-10-12 13:15:00,100.63,100.66,100.58,100.66,43633.0,100.63,100.66,100.58,100.66,43633.0
2016-10-12 13:20:00,100.65,100.74,100.59,100.61,37583.0,100.65,100.74,100.59,100.61,37583.0
2016-10-12 13:25:00,100.6,100.67,100.57,100.63,36776.0,100.6,100.67,100.57,100.63,36776.0
2016-10-12 13:30:00,100.63,100.63,100.52,100.59,38772.0,100.63,100.63,100.52,100.59,38772.0
2016-10-12 13:35:00,100.59,100.6,100.52,100.56,35995.0,100.59,100.6,100.52,100.56,35995.0
2016-10-12 13:40:00,100.54,100.65,100.49,100.62,46438.0,100.54,100.65,100.49,100.62,46438.0
2016-10-12 13:45:00,100.62,100.69,100.4,100.45,60032.0,100.62,100.69,100.4,100.45,60032.0
2016-10-12 13:50:00,100.43,100.49,100.35,100.42,45256.0,100.43,100.49,100.35,100.42,45256.0
2016-10-12 13:55:00,100.41,100.45,100.32,100.32,62507.0,100.41,100.45,100.32,100.32,62507.0
2016-10-12 14:00:00,100.31,100.39,100.12,100.16,139415.0,100.31,100.39,100.12,100.16,139415.0
2016-10-12 14:05:00,100.14,100.15,99.9,100.05,179273.0,100.14,100.15,99.9,100.05,179273.0
2016-10-12 14:10:00,100.09,100.24,100.03,100.17,99937.0,100.09,100.24,100.03,100.17,99937.0
2016-10-12 14:15:00,100.19,100.38,100.17,100.26,72609.0,100.19,100.38,100.17,100.26,72609.0
2016-10-12 14:20:00,100.28,100.38,100.25,100.27,48057.0,100.28,100.38,100.25,100.27,48057.0
2016-10-12 14:25:00,100.28,100.29,100.07,100.1,55627.0,100.28,100.29,100.07,100.1,55627.0
2016-10-12 14:30:00,100.08,100.19,100.05,100.07,58998.0,100.08,100.19,100.05,100.07,58998.0
2016-10-12 14:35:00,100.06,100.18,100.03,100.12,60435.0,100.06,100.18,100.03,100.12,60435.0
2016-10-12 14:40:00,100.13,100.19,100.09,100.13,48249.0,100.13,100.19,100.09,100.13,48249.0
2016-10-12 14:45:00,100.11,100.12,100.0,100.07,99046.0,100.11,100.12,100.0,100.07,99046.0
2016-10-12 14:50:00,100.08,100.15,100.04,100.05,49006.0,100.08,100.15,100.04,100.05,49006.0
2016-10-12 14:55:00,100.05,100.07,100.0,100.0,53615.0,100.05,100.07,100.0,100.0,53615.0
2016-10-12 15:00:00,100.01,100.01,99.78,99.81,237616.0,100.01,100.01,99.78,99.81,237616.0
2016-10-12 15:05:00,99.78,99.92,99.69,99.86,91647.0,99.78,99.92,99.69,99.86,91647.0
2016-10-12 15:10:00,99.86,99.97,99.86,99.96,49869.0,99.86,99.97,99.86,99.96,49869.0
2016-10-12 15:15:00,99.94,99.95,99.87,99.93,54250.0,99.94,99.95,99.87,99.93,54250.0
2016-10-12 15:20:00,99.93,99.94,99.64,99.64,108311.0,99.93,99.94,99.64,99.64,108311.0
2016-10-12 15:25:00,99.63,99.65,99.39,99.49,162002.0,99.63,99.65,99.39,99.49,162002.0
2016-10-12 15:30:00,99.48,99.49,99.22,99.29,148686.0,99.48,99.49,99.22,99.29,148686.0
2016-10-12 15:35:00,99.28,99.5,99.27,99.49,140922.0,99.28,99.5,99.27,99.49,140922.0
2016-10-12 15:40:00,99.49,99.69,99.44,99.59,148152.0,99.49,99.69,99.44,99.59,148152.0
2016-10-12 15:45:00,99.59,99.65,99.49,99.61,108006.0,99.59,99.65,99.49,99.61,108006.0
2016-10-12 15:50:00,99.61,99.66,99.42,99.44,230543.0,99.61,99.66,99.42,99.44,230543.0
2016-10-12 15:55:00,99.43,99.54,99.41,99.5,297195.0,99.43,99.54,99.41,99.5,297195.0
2016-10-13 09:30:00,98.11,98.87,97.75,98.61,346679.0,98.11,98.87,97.75,98.61,346679.0
2016-10-13 09:35:00,98.62,99.12,98.6,98.98,189131.0,98.62,99.12,98.6,98.98,189131.0
2016-10-13 09:40:00,98.97,98.97,98.55,98.83,95809.0,98.97,98.97,98.55,98.83,95809.0
2016-10-13 09:45:00,98.81,98.84,98.39,98.41,153400.0,98.81,98.84,98.39,98.41,153400.0
2016-10-13 09:50:00,98.42,98.49,97.77,97.88,213968.0,98.42,98.49,97.77,97.88,213968.0
2016-10-13 09:55:00,97.89,98.22,97.82,98.21,170756.0,97.89,98.22,97.82,98.21,170756.0
2016-10-13 10:00:00,98.19,98.19,97.63,97.87,186021.0,98.19,98.19,97.63,97.87,186021.0
2016-10-13 10:05:00,97.86,98.13,97.86,97.92,104003.0,97.86,98.13,97.86,97.92,104003.0
2016-10-13 10:10:00,97.91,97.99,97.7,97.95,101584.0,97.91,97.99,97.7,97.95,101584.0
2016-10-13 10:15:00,97.94,98.47,97.88,98.36,156914.0,97.94,98.47,97.88,98.36,156914.0
2016-10-13 10:20:00,98.37,98.41,98.22,98.33,75132.0,98.37,98.41,98.22,98.33,75132.0
2016-10-13 10:25:00,98.33,98.33,97.97,98.1,64375.0,98.33,98.33,97.97,98.1,64375.0
2016-10-13 10:30:00,98.1,98.54,98.07,98.53,127188.0,98.1,98.54,98.07,98.53,127188.0
2016-10-13 10:35:00,98.55,98.79,98.51,98.61,131784.0,98.55,98.79,98.51,98.61,131784.0
2016-10-13 10:40:00,98.63,98.74,98.6,98.65,46659.0,98.63,98.74,98.6,98.65,46659.0
2016-10-13 10:45:00,98.64,98.67,98.4,98.48,81834.0,98.64,98.67,98.4,98.48,81834.0
2016-10-13 10:50:00,98.49,98.75,98.41,98.58,101823.0,98.49,98.75,98.41,98.58,101823.0
2016-10-13 10:55:00,98.55,98.75,98.54,98.75,86660.0,98.55,98.75,98.54,98.75,86660.0
2016-10-13 11:00:00,98.73,98.74,98.45,98.48,56460.0,98.73,98.74,98.45,98.48,56460.0
2016-10-13 11:05:00,98.45,98.69,98.44,98.67,44007.0,98.45,98.69,98.44,98.67,44007.0
2016-10-13 11:10:00,98.7,98.95,98.69,98.94,69735.0,98.7,98.95,98.69,98.94,69735.0
2016-10-13 11:15:00,98.96,99.48,98.93,99.48,165378.0,98.96,99.48,98.93,99.48,165378.0
2016-10-13 11:20:00,99.45,99.89,99.38,99.71,184405.0,99.45,99.89,99.38,99.71,184405.0
2016-10-13 11:25:00,99.72,100.07,99.66,99.87,173761.0,99.72,100.07,99.66,99.87,173761.0
2016-10-13 11:30:00,99.88,99.97,99.67,99.79,96613.0,99.88,99.97,99.67,99.79,96613.0
2016-10-13 11:35:00,99.75,99.85,99.6,99.67,68236.0,99.75,99.85,99.6,99.67,68236.0
2016-10-13 11:40:00,99.66,99.78,99.57,99.75,41337.0,99.66,99.78,99.57,99.75,41337.0
2016-10-13 11:45:00,99.74,99.92,99.67,99.8,65938.0,99.74,99.92,99.67,99.8,65938.0
2016-10-13 11:50:00,99.79,99.79,99.53,99.58,42342.0,99.79,99.79,99.53,99.58,42342.0
2016-10-13 11:55:00,99.52,99.7,99.42,99.65,57019.0,99.52,99.7,99.42,99.65,57019.0
2016-10-13 12:00:00,99.63,99.66,99.16,99.17,109013.0,99.63,99.66,99.16,99.17,109013.0
2016-10-13 12:05:00,99.2,99.3,99.15,99.18,57089.0,99.2,99.3,99.15,99.18,57089.0
2016-10-13 12:10:00,99.19,99.25,98.98,99.0,76002.0,99.19,99.25,98.98,99.0,76002.0
2016-10-13 12:15:00,99.02,99.07,98.87,98.97,55018.0,99.02,99.07,98.87,98.97,55018.0
2016-10-13 12:20:00,98.95,99.11,98.9,99.08,53415.0,98.95,99.11,98.9,99.08,53415.0
2016-10-13 12:25:00,99.07,99.15,98.94,99.07,31621.0,99.07,99.15,98.94,99.07,31621.0
2016-10-13 12:30:00,99.02,99.22,99.0,99.18,33650.0,99.02,99.22,99.0,99.18,33650.0
2016-10-13 12:35:00,99.2,99.46,99.17,99.32,73802.0,99.2,99.46,99.17,99.32,73802.0
2016-10-13 12:40:00,99.37,99.48,99.26,99.3,48943.0,99.37,99.48,99.26,99.3,48943.0
2016-10-13 12:45:00,99.31,99.32,99.14,99.24,46604.0,99.31,99.32,99.14,99.24,46604.0
2016-10-13 12:50:00,99.22,99.41,99.14,99.41,63567.0,99.22,99.41,99.14,99.41,63567.0
2016-10-13 12:55:00,99.39,99.5,99.35,99.48,53817.0,99.39,99.5,99.35,99.48,53817.0
2016-10-13 13:00:00,99.47,99.5,99.35,99.44,44029.0,99.47,99.5,99.35,99.44,44029.0
2016-10-13 13:05:00,99.43,99.62,99.42,99.54,69843.0,99.43,99.62,99.42,99.54,69843.0
2016-10-13 13:10:00,99.53,99.57,99.34,99.34,61002.0,99.53,99.57,99.34,99.34,61002.0
2016-10-13 13:15:00,99.37,99.54,99.28,99.52,70825.0,99.37,99.54,99.28,99.52,70825.0
2016-10-13 13:20:00,99.5,99.7,99.46,99.66,81530.0,99.5,99.7,99.46,99.66,81530.0
2016-10-13 13:25:00,99.67,99.78,99.62,99.73,62440.0,99.67,99.78,99.62,99.73,62440.0
2016-10-13 13:30:00,99.73,99.77,99.66,99.75,58791.0,99.73,99.77,99.66,99.75,58791.0
2016-10-13 13:35:00,99.76,99.78,99.64,99.76,46573.0,99.76,99.78,99.64,99.76,46573.0
2016-10-13 13:40:00,99.75,99.77,99.68,99.71,43530.0,99.75,99.77,99.68,99.71,43530.0
2016-10-13 13:45:00,99.71,99.79,99.69,99.78,30585.0,99.71,99.79,99.69,99.78,30585.0
2016-10-13 13:50:00,99.77,100.03,99.76,100.02,104898.0,99.77,100.03,99.76,100.02,104898.0
2016-10-13 13:55:00,100.01,100.18,100.0,100.05,87777.0,100.01,100.18,100.0,100.05,87777.0
2016-10-13 14:00:00,100.04,100.17,99.97,100.12,79015.0,100.04,100.17,99.97,100.12,79015.0
2016-10-13 14:05:00,100.13,100.13,100.0,100.04,107572.0,100.13,100.13,100.0,100.04,107572.0
2016-10-13 14:10:00,100.04,100.05,99.89,99.95,78779.0,100.04,100.05,99.89,99.95,78779.0
2016-10-13 14:15:00,99.96,100.0,99.9,99.98,30996.0,99.96,100.0,99.9,99.98,30996.0
2016-10-13 14:20:00,100.0,100.12,99.99,100.06,44325.0,100.0,100.12,99.99,100.06,44325.0
2016-10-13 14:25:00,100.07,100.12,100.03,100.12,43851.0,100.07,100.12,100.03,100.12,43851.0
2016-10-13 14:30:00,100.13,100.32,100.11,100.19,88372.0,100.13,100.32,100.11,100.19,88372.0
2016-10-13 14:35:00,100.2,100.2,100.08,100.12,54160.0,100.2,100.2,100.08,100.12,54160.0
2016-10-13 14:40:00,100.12,100.17,100.05,100.07,39833.0,100.12,100.17,100.05,100.07,39833.0
2016-10-13 14:45:00,100.07,100.16,100.04,100.06,33002.0,100.07,100.16,100.04,100.06,33002.0
2016-10-13 14:50:00,100.07,100.25,100.01,100.22,78104.0,100.07,100.25,100.01,100.22,78104.0
2016-10-13 14:55:00,100.21,100.28,100.19,100.22,31385.0,100.21,100.28,100.19,100.22,31385.0
2016-10-13 15:00:00,100.22,100.34,100.17,100.31,71501.0,100.22,100.34,100.17,100.31,71501.0
2016-10-13 15:05:00,100.31,100.47,100.28,100.46,103155.0,100.31,100.47,100.28,100.46,103155.0
2016-10-13 15:10:00,100.45,100.5,100.45,100.45,114615.0,100.45,100.5,100.45,100.45,114615.0
2016-10-13 15:15:00,100.45,100.48,100.3,100.33,84668.0,100.45,100.48,100.3,100.33,84668.0
2016-10-13 15:20:00,100.36,100.41,100.32,100.34,47305.0,100.36,100.41,100.32,100.34,47305.0
2016-10-13 15:25:00,100.33,100.35,100.19,100.3,66282.0,100.33,100.35,100.19,100.3,66282.0
2016-10-13 15:30:00,100.3,100.3,100.13,100.22,64417.0,100.3,100.3,100.13,100.22,64417.0
2016-10-13 15:35:00,100.22,100.29,100.17,100.28,88139.0,100.22,100.29,100.17,100.28,88139.0
2016-10-13 15:40:00,100.27,100.35,100.2,100.21,69768.0,100.27,100.35,100.2,100.21,69768.0
2016-10-13 15:45:00,100.22,100.34,100.13,100.17,122471.0,100.22,100.34,100.13,100.17,122471.0
2016-10-13 15:50:00,100.15,100.28,100.11,100.25,164858.0,100.15,100.28,100.11,100.25,164858.0
2016-10-13 15:55:00,100.25,100.35,100.13,100.25,435907.0,100.25,100.35,100.13,100.25,435907.0
2016-10-14 09:30:00,101.64,102.1,101.0,101.76,444108.0,101.64,102.1,101.0,101.76,444108.0
2016-10-14 09:35:00,101.72,102.08,101.45,101.71,255910.0,101.72,102.08,101.45,101.71,255910.0
2016-10-14 09:40:00,101.77,101.85,101.32,101.85,175078.0,101.77,101.85,101.32,101.85,175078.0
2016-10-14 09:45:00,101.85,102.09,101.35,101.51,222384.0,101.85,102.09,101.35,101.51,222384.0
2016-10-14 09:50:00,101.53,101.54,101.15,101.23,200015.0,101.53,101.54,101.15,101.23,200015.0
2016-10-14 09:55:00,101.2,101.56,101.2,101.35,105110.0,101.2,101.56,101.2,101.35,105110.0
2016-10-14 10:00:00,101.33,101.34,101.03,101.21,155945.0,101.33,101.34,101.03,101.21,155945.0
2016-10-14 10:05:00,101.22,101.31,101.07,101.1,87085.0,101.22,101.31,101.07,101.1,87085.0
2016-10-14 10:10:00,101.1,101.23,101.03,101.09,118632.0,101.1,101.23,101.03,101.09,118632.0
2016-10-14 10:15:00,101.1,101.18,101.03,101.1,106521.0,101.1,101.18,101.03,101.1,106521.0
2016-10-14 10:20:00,101.1,101.16,100.77,100.88,190697.0,101.1,101.16,100.77,100.88,190697.0
2016-10-14 10:25:00,100.91,100.95,100.35,100.41,162895.0,100.91,100.95,100.35,100.41,162895.0
2016-10-14 10:30:00,100.4,100.8,100.35,100.56,173160.0,100.4,100.8,100.35,100.56,173160.0
2016-10-14 10:35:00,100.52,100.78,100.46,100.77,89059.0,100.52,100.78,100.46,100.77,89059.0
2016-10-14 10:40:00,100.77,100.87,100.69,100.78,122825.0,100.77,100.87,100.69,100.78,122825.0
2016-10-14 10:45:00,100.77,100.96,100.76,100.82,82416.0,100.77,100.96,100.76,100.82,82416.0
2016-10-14 10:50:00,100.82,100.85,100.66,100.76,75654.0,100.82,100.85,100.66,100.76,75654.0
2016-10-14 10:55:00,100.76,100.84,100.62,100.64,79439.0,100.76,100.84,100.62,100.64,79439.0
2016-10-14 11:00:00,100.64,100.8,100.58,100.63,87537.0,100.64,100.8,100.58,100.63,87537.0
2016-10-14 11:05:00,100.62,100.78,100.57,100.71,62136.0,100.62,100.78,100.57,100.71,62136.0
2016-10-14 11:10:00,100.71,100.72,100.53,100.55,95974.0,100.71,100.72,100.53,100.55,95974.0
2016-10-14 11:15:00,100.55,100.63,100.41,100.57,74604.0,100.55,100.63,100.41,100.57,74604.0
2016-10-14 11:20:00,100.57,100.72,100.51,100.62,52393.0,100.57,100.72,100.51,100.62,52393.0
2016-10-14 11:25:00,100.61,100.63,100.42,100.51,65434.0,100.61,100.63,100.42,100.51,65434.0
2016-10-14 11:30:00,100.5,100.5,100.36,100.4,111049.0,100.5,100.5,100.36,100.4,111049.0
2016-10-14 11:35:00,100.42,100.78,100.42,100.74,111295.0,100.42,100.78,100.42,100.74,111295.0
2016-10-14 11:40:00,100.73,100.91,100.68,100.77,115787.0,100.73,100.91,100.68,100.77,115787.0
2016-10-14 11:45:00,100.77,101.04,100.73,100.87,110517.0,100.77,101.04,100.73,100.87,110517.0
2016-10-14 11:50:00,100.91,100.95,100.73,100.77,50609.0,100.91,100.95,100.73,100.77,50609.0
2016-10-14 11:55:00,100.77,100.87,100.68,100.82,57780.0,100.77,100.87,100.68,100.82,57780.0
2016-10-14 12:00:00,100.83,100.88,100.7,100.78,63705.0,100.83,100.88,100.7,100.78,63705.0
2016-10-14 12:05:00,100.79,100.8,100.58,100.61,26811.0,100.79,100.8,100.58,100.61,26811.0
2016-10-14 12:10:00,100.61,100.61,100.44,100.54,64664.0,100.61,100.61,100.44,100.54,64664.0
2016-10-14 12:15:00,100.53,100.6,100.39,100.44,53521.0,100.53,100.6,100.39,100.44,53521.0
2016-10-14 12:20:00,100.44,100.74,100.44,100.67,101341.0,100.44,100.74,100.44,100.67,101341.0
2016-10-14 12:25:00,100.67,100.73,100.59,100.67,31086.0,100.67,100.73,100.59,100.67,31086.0
2016-10-14 12:30:00,100.68,100.81,100.66,100.7,50088.0,100.68,100.81,100.66,100.7,50088.0
2016-10-14 12:35:00,100.69,100.93,100.69,100.93,63422.0,100.69,100.93,100.69,100.93,63422.0
2016-10-14 12:40:00,100.94,101.19,100.93,101.09,109767.0,100.94,101.19,100.93,101.09,109767.0
2016-10-14 12:45:00,101.08,101.55,101.07,101.45,156458.0,101.08,101.55,101.07,101.45,156458.0
2016-10-14 12:50:00,101.47,101.51,101.05,101.16,99620.0,101.47,101.51,101.05,101.16,99620.0
2016-10-14 12:55:00,101.16,101.16,100.91,100.97,46529.0,101.16,101.16,100.91,100.97,46529.0
2016-10-14 13:00:00,100.97,100.97,100.75,100.75,47125.0,100.97,100.97,100.75,100.75,47125.0
2016-10-14 13:05:00,100.76,101.16,100.74,101.15,65595.0,100.76,101.16,100.74,101.15,65595.0
2016-10-14 13:10:00,101.14,101.25,101.12,101.24,65264.0,101.14,101.25,101.12,101.24,65264.0
2016-10-14 13:15:00,101.26,101.3,101.23,101.23,53920.0,101.26,101.3,101.23,101.23,53920.0
2016-10-14 13:20:00,101.22,101.45,101.18,101.31,98315.0,101.22,101.45,101.18,101.31,98315.0
2016-10-14 13:25:00,101.3,101.34,101.17,101.24,74395.0,101.3,101.34,101.17,101.24,74395.0
2016-10-14 13:30:00,101.24,101.34,101.16,101.22,91560.0,101.24,101.34,101.16,101.22,91560.0
2016-10-14 13:35:00,101.22,101.28,101.09,101.18,48183.0,101.22,101.28,101.09,101.18,48183.0
2016-10-14 13:40:00,101.2,101.25,101.1,101.17,32559.0,101.2,101.25,101.1,101.17,32559.0
2016-10-14 13:45:00,101.19,101.22,101.07,101.11,42898.0,101.19,101.22,101.07,101.11,42898.0
2016-10-14 13:50:00,101.1,101.17,101.05,101.12,59335.0,101.1,101.17,101.05,101.12,59335.0
2016-10-14 13:55:00,101.12,101.26,101.12,101.22,53520.0,101.12,101.26,101.12,101.22,53520.0
2016-10-14 14:00:00,101.21,101.23,101.13,101.14,43712.0,101.21,101.23,101.13,101.14,43712.0
2016-10-14 14:05:00,101.14,101.17,100.93,100.96,58694.0,101.14,101.17,100.93,100.96,58694.0
2016-10-14 14:10:00,100.96,101.03,100.91,101.01,76414.0,100.96,101.03,100.91,101.01,76414.0
2016-10-14 14:15:00,100.99,101.05,100.97,101.03,48123.0,100.99,101.05,100.97,101.03,48123.0
2016-10-14 14:20:00,101.03,101.23,101.02,101.15,55860.0,101.03,101.23,101.02,101.15,55860.0
2016-10-14 14:25:00,101.14,101.26,101.09,101.24,64544.0,101.14,101.26,101.09,101.24,64544.0
2016-10-14 14:30:00,101.25,101.28,101.13,101.18,43320.0,101.25,101.28,101.13,101.18,43320.0
2016-10-14 14:35:00,101.18,101.18,101.1,101.14,43299.0,101.18,101.18,101.1,101.14,43299.0
2016-10-14 14:40:00,101.11,101.15,101.03,101.15,45258.0,101.11,101.15,101.03,101.15,45258.0
2016-10-14 14:45:00,101.14,101.28,101.12,101.28,95222.0,101.14,101.28,101.12,101.28,95222.0
2016-10-14 14:50:00,101.29,101.33,101.19,101.24,74261.0,101.29,101.33,101.19,101.24,74261.0
2016-10-14 14:55:00,101.25,101.35,101.23,101.35,94229.0,101.25,101.35,101.23,101.35,94229.0
2016-10-14 15:00:00,101.34,101.43,101.33,101.39,88748.0,101.34,101.43,101.33,101.39,88748.0
2016-10-14 15:05:00,101.4,101.52,101.38,101.49,180545.0,101.4,101.52,101.38,101.49,180545.0
2016-10-14 15:10:00,101.5,101.52,101.41,101.49,87656.0,101.5,101.52,101.41,101.49,87656.0
2016-10-14 15:15:00,101.48,101.51,101.37,101.4,85692.0,101.48,101.51,101.37,101.4,85692.0
2016-10-14 15:20:00,101.39,101.45,101.38,101.43,95426.0,101.39,101.45,101.38,101.43,95426.0
2016-10-14 15:25:00,101.42,101.46,101.38,101.42,68433.0,101.42,101.46,101.38,101.42,68433.0
2016-10-14 15:30:00,101.41,101.45,101.38,101.41,80846.0,101.41,101.45,101.38,101.41,80846.0
2016-10-14 15:35:00,101.42,101.6,101.4,101.6,184345.0,101.42,101.6,101.4,101.6,184345.0
2016-10-14 15:40:00,101.6,101.75,101.59,101.68,248420.0,101.6,101.75,101.59,101.68,248420.0
2016-10-14 15:45:00,101.69,101.78,101.58,101.74,205067.0,101.69,101.78,101.58,101.74,205067.0
2016-10-14 15:50:00,101.74,101.75,101.62,101.65,299078.0,101.74,101.75,101.62,101.65,299078.0
2016-10-14 15:55:00,101.64,101.69,101.42,101.47,327066.0,101.64,101.69,101.42,101.47,327066.0
2016-10-17 09:30:00,100.48,100.55,99.77,100.26,654836.0,100.48,100.55,99.77,100.26,654836.0
2016-10-17 09:35:00,100.26,100.26,99.4,99.63,363571.0,100.26,100.26,99.4,99.63,363571.0
2016-10-17 09:40:00,99.61,99.61,99.28,99.32,377412.0,99.61,99.61,99.28,99.32,377412.0
2016-10-17 09:45:00,99.31,99.47,99.0,99.03,426867.0,99.31,99.47,99.0,99.03,426867.0
2016-10-17 09:50:00,99.0,99.18,98.75,98.89,452904.0,99.0,99.18,98.75,98.89,452904.0
2016-10-17 09:55:00,98.91,98.95,98.38,98.7,434718.0,98.91,98.95,98.38,98.7,434718.0
2016-10-17 10:00:00,98.72,98.9,98.46,98.88,288982.0,98.72,98.9,98.46,98.88,288982.0
2016-10-17 10:05:00,98.91,99.03,98.7,99.02,284465.0,98.91,99.03,98.7,99.02,284465.0
2016-10-17 10:10:00,99.01,99.08,98.81,98.84,359315.0,99.01,99.08,98.81,98.84,359315.0
2016-10-17 10:15:00,98.87,99.12,98.87,98.92,187230.0,98.87,99.12,98.87,98.92,187230.0
2016-10-17 10:20:00,98.93,99.0,98.83,98.98,185108.0,98.93,99.0,98.83,98.98,185108.0
2016-10-17 10:25:00,98.99,99.08,98.86,98.9,236340.0,98.99,99.08,98.86,98.9,236340.0
2016-10-17 10:30:00,98.89,99.0,98.56,98.84,278224.0,98.89,99.0,98.56,98.84,278224.0
2016-10-17 10:35:00,98.83,99.02,98.79,98.96,128592.0,98.83,99.02,98.79,98.96,128592.0
2016-10-17 10:40:00,98.96,99.38,98.89,99.33,218900.0,98.96,99.38,98.89,99.33,218900.0
2016-10-17 10:45:00,99.32,99.33,99.1,99.27,188887.0,99.32,99.33,99.1,99.27,188887.0
2016-10-17 10:50:00,99.25,99.32,98.97,99.02,134366.0,99.25,99.32,98.97,99.02,134366.0
2016-10-17 10:55:00,99.05,99.06,98.88,98.91,131877.0,99.05,99.06,98.88,98.91,131877.0
2016-10-17 11:00:00,98.92,99.0,98.8,98.95,238152.0,98.92,99.0,98.8,98.95,238152.0
2016-10-17 11:05:00,98.95,99.06,98.89,98.99,154540.0,98.95,99.06,98.89,98.99,154540.0
2016-10-17 11:10:00,98.97,99.01,98.82,98.94,226623.0,98.97,99.01,98.82,98.94,226623.0
2016-10-17 11:15:00,98.94,99.01,98.83,98.93,176018.0,98.94,99.01,98.83,98.93,176018.0
2016-10-17 11:20:00,98.93,99.04,98.8,99.02,167400.0,98.93,99.04,98.8,99.02,167400.0
2016-10-17 11:25:00,99.02,99.12,98.92,99.06,189982.0,99.02,99.12,98.92,99.06,189982.0
2016-10-17 11:30:00,99.06,99.08,98.81,99.0,164581.0,99.06,99.08,98.81,99.0,164581.0
2016-10-17 11:35:00,99.0,99.1,98.86,99.04,92780.0,99.0,99.1,98.86,99.04,92780.0
2016-10-17 11:40:00,99.05,99.05,98.9,98.95,136889.0,99.05,99.05,98.9,98.95,136889.0
2016-10-17 11:45:00,98.95,99.02,98.7,98.9,178016.0,98.95,99.02,98.7,98.9,178016.0
2016-10-17 11:50:00,98.9,98.91,98.59,98.74,178389.0,98.9,98.91,98.59,98.74,178389.0
2016-10-17 11:55:00,98.75,99.0,98.75,99.0,305725.0,98.75,99.0,98.75,99.0,305725.0
2016-10-17 12:00:00,98.99,99.1,98.98,99.0,96552.0,98.99,99.1,98.98,99.0,96552.0
2016-10-17 12:05:00,99.0,99.35,99.0,99.14,180295.0,99.0,99.35,99.0,99.14,180295.0
2016-10-17 12:10:00,99.14,99.25,99.03,99.22,170092.0,99.14,99.25,99.03,99.22,170092.0
2016-10-17 12:15:00,99.2,99.59,99.2,99.45,318143.0,99.2,99.59,99.2,99.45,318143.0
2016-10-17 12:20:00,99.45,99.6,99.4,99.5,160372.0,99.45,99.6,99.4,99.5,160372.0
2016-10-17 12:25:00,99.51,99.69,99.48,99.51,194715.0,99.51,99.69,99.48,99.51,194715.0
2016-10-17 12:30:00,99.5,99.64,99.47,99.55,112283.0,99.5,99.64,99.47,99.55,112283.0
2016-10-17 12:35:00,99.56,99.6,99.5,99.53,143600.0,99.56,99.6,99.5,99.53,143600.0
2016-10-17 12:40:00,99.52,99.63,99.49,99.59,102576.0,99.52,99.63,99.49,99.59,102576.0
2016-10-17 12:45:00,99.57,99.77,99.51,99.69,195017.0,99.57,99.77,99.51,99.69,195017.0
2016-10-17 12:50:00,99.71,99.91,99.66,99.9,168333.0,99.71,99.91,99.66,99.9,168333.0
2016-10-17 12:55:00,99.89,99.95,99.79,99.92,82706.0,99.89,99.95,99.79,99.92,82706.0
2016-10-17 13:00:00,99.9,100.17,99.88,100.07,286194.0,99.9,100.17,99.88,100.07,286194.0
2016-10-17 13:05:00,100.06,100.1,99.97,100.02,176514.0,100.06,100.1,99.97,100.02,176514.0
2016-10-17 13:10:00,100.02,100.2,99.98,100.18,68571.0,100.02,100.2,99.98,100.18,68571.0
2016-10-17 13:15:00,100.19,100.23,99.8,99.91,149507.0,100.19,100.23,99.8,99.91,149507.0
2016-10-17 13:20:00,99.91,99.96,99.73,99.75,91092.0,99.91,99.96,99.73,99.75,91092.0
2016-10-17 13:25:00,99.75,99.88,99.73,99.84,73265.0,99.75,99.88,99.73,99.84,73265.0
2016-10-17 13:30:00,99.83,99.89,99.71,99.86,104220.0,99.83,99.89,99.71,99.86,104220.0
2016-10-17 13:35:00,99.86,100.11,99.83,100.03,115779.0,99.86,100.11,99.83,100.03,115779.0
2016-10-17 13:40:00,100.03,100.09,99.98,99.99,80980.0,100.03,100.09,99.98,99.99,80980.0
2016-10-17 13:45:00,99.98,100.01,99.93,99.98,110436.0,99.98,100.01,99.93,99.98,110436.0
2016-10-17 13:50:00,99.97,100.04,99.95,99.99,109306.0,99.97,100.04,99.95,99.99,109306.0
2016-10-17 13:55:00,99.98,100.0,99.84,99.94,127526.0,99.98,100.0,99.84,99.94,127526.0
2016-10-17 14:00:00,99.93,100.19,99.93,100.18,217371.0,99.93,100.19,99.93,100.18,217371.0
2016-10-17 14:05:00,100.17,100.3,100.12,100.15,163304.0,100.17,100.3,100.12,100.15,163304.0
2016-10-17 14:10:00,100.14,100.49,100.13,100.48,142540.0,100.14,100.49,100.13,100.48,142540.0
2016-10-17 14:15:00,100.48,100.67,100.43,100.51,188228.0,100.48,100.67,100.43,100.51,188228.0
2016-10-17 14:20:00,100.5,100.62,100.36,100.62,183379.0,100.5,100.62,100.36,100.62,183379.0
2016-10-17 14:25:00,100.62,100.65,100.47,100.64,154160.0,100.62,100.65,100.47,100.64,154160.0
2016-10-17 14:30:00,100.64,100.73,100.34,100.36,139668.0,100.64,100.73,100.34,100.36,139668.0
2016-10-17 14:35:00,100.37,100.47,100.18,100.28,157647.0,100.37,100.47,100.18,100.28,157647.0
2016-10-17 14:40:00,100.28,100.29,100.08,100.2,177677.0,100.28,100.29,100.08,100.2,177677.0
2016-10-17 14:45:00,100.21,100.24,100.0,100.05,120788.0,100.21,100.24,100.0,100.05,120788.0
2016-10-17 14:50:00,100.06,100.08,100.01,100.05,149981.0,100.06,100.08,100.01,100.05,149981.0
2016-10-17 14:55:00,100.06,100.12,99.93,100.03,198620.0,100.06,100.12,99.93,100.03,198620.0
2016-10-17 15:00:00,100.04,100.18,100.02,100.06,145049.0,100.04,100.18,100.02,100.06,145049.0
2016-10-17 15:05:00,100.06,100.15,99.97,100.15,238312.0,100.06,100.15,99.97,100.15,238312.0
2016-10-17 15:10:00,100.16,100.16,100.02,100.14,181875.0,100.16,100.16,100.02,100.14,181875.0
2016-10-17 15:15:00,100.15,100.19,100.0,100.0,205399.0,100.15,100.19,100.0,100.0,205399.0
2016-10-17 15:20:00,100.0,100.1,99.95,100.07,185560.0,100.0,100.1,99.95,100.07,185560.0
2016-10-17 15:25:00,100.08,100.14,100.04,100.06,189602.0,100.08,100.14,100.04,100.06,189602.0
2016-10-17 15:30:00,100.06,100.09,100.02,100.02,189763.0,100.06,100.09,100.02,100.02,189763.0
2016-10-17 15:35:00,100.02,100.04,99.89,99.95,521219.0,100.02,100.04,99.89,99.95,521219.0
2016-10-17 15:40:00,99.95,100.01,99.68,99.73,329439.0,99.95,100.01,99.68,99.73,329439.0
2016-10-17 15:45:00,99.72,99.81,99.68,99.79,334788.0,99.72,99.81,99.68,99.79,334788.0
2016-10-17 15:50:00,99.79,99.94,99.75,99.89,410819.0,99.79,99.94,99.75,99.89,410819.0
2016-10-17 15:55:00,99.9,99.9,99.67,99.82,891041.0,99.9,99.9,99.67,99.82,891041.0
2016-10-18 09:30:00,116.67,118.13,116.51,117.01,3426951.0,116.67,118.13,116.51,117.01,3426951.0
2016-10-18 09:35:00,117.04,118.33,116.5,118.33,2513478.0,117.04,118.33,116.5,118.33,2513478.0
2016-10-18 09:40:00,118.3,118.76,118.05,118.33,1741054.0,118.3,118.76,118.05,118.33,1741054.0
2016-10-18 09:45:00,118.33,119.4,118.25,118.81,1807504.0,118.33,119.4,118.25,118.81,1807504.0
2016-10-18 09:50:00,118.8,118.97,118.38,118.66,802024.0,118.8,118.97,118.38,118.66,802024.0
2016-10-18 09:55:00,118.67,119.19,118.48,119.14,924909.0,118.67,119.19,118.48,119.14,924909.0
2016-10-18 10:00:00,119.16,119.3,118.51,118.55,996654.0,119.16,119.3,118.51,118.55,996654.0
2016-10-18 10:05:00,118.55,118.8,118.23,118.4,964670.0,118.55,118.8,118.23,118.4,964670.0
2016-10-18 10:10:00,118.41,118.53,117.6,117.84,1111484.0,118.41,118.53,117.6,117.84,1111484.0
2016-10-18 10:15:00,117.84,118.46,117.73,117.97,684205.0,117.84,118.46,117.73,117.97,684205.0
2016-10-18 10:20:00,117.95,118.28,117.62,118.01,590752.0,117.95,118.28,117.62,118.01,590752.0
2016-10-18 10:25:00,117.99,118.33,117.68,117.84,514788.0,117.99,118.33,117.68,117.84,514788.0
2016-10-18 10:30:00,117.81,118.35,117.81,118.21,425086.0,117.81,118.35,117.81,118.21,425086.0
2016-10-18 10:35:00,118.22,118.46,118.03,118.1,463279.0,118.22,118.46,118.03,118.1,463279.0
2016-10-18 10:40:00,118.1,118.62,118.08,118.42,433788.0,118.1,118.62,118.08,118.42,433788.0
2016-10-18 10:45:00,118.43,118.52,117.86,118.3,487327.0,118.43,118.52,117.86,118.3,487327.0
2016-10-18 10:50:00,118.26,118.44,118.12,118.14,304923.0,118.26,118.44,118.12,118.14,304923.0
2016-10-18 10:55:00,118.15,118.75,118.14,118.74,392292.0,118.15,118.75,118.14,118.74,392292.0
2016-10-18 11:00:00,118.75,118.99,118.66,118.81,528773.0,118.75,118.99,118.66,118.81,528773.0
2016-10-18 11:05:00,118.81,118.9,118.66,118.79,284246.0,118.81,118.9,118.66,118.79,284246.0
2016-10-18 11:10:00,118.79,119.14,118.77,119.02,731933.0,118.79,119.14,118.77,119.02,731933.0
2016-10-18 11:15:00,119.04,119.14,118.77,119.14,348829.0,119.04,119.14,118.77,119.14,348829.0
2016-10-18 11:20:00,119.14,119.19,118.81,118.83,345353.0,119.14,119.19,118.81,118.83,345353.0
2016-10-18 11:25:00,118.85,118.93,118.7,118.73,224069.0,118.85,118.93,118.7,118.73,224069.0
2016-10-18 11:30:00,118.75,119.05,118.75,118.92,319743.0,118.75,119.05,118.75,118.92,319743.0
2016-10-18 11:35:00,118.93,119.15,118.85,119.12,281459.0,118.93,119.15,118.85,119.12,281459.0
2016-10-18 11:40:00,119.12,119.17,118.98,119.09,351699.0,119.12,119.17,118.98,119.09,351699.0
2016-10-18 11:45:00,119.1,119.24,118.99,119.17,354226.0,119.1,119.24,118.99,119.17,354226.0
2016-10-18 11:50:00,119.17,119.32,118.85,118.96,843326.0,119.17,119.32,118.85,118.96,843326.0
2016-10-18 11:55:00,118.95,119.1,118.61,118.86,341373.0,118.95,119.1,118.61,118.86,341373.0
2016-10-18 12:00:00,118.88,119.09,118.83,118.97,245609.0,118.88,119.09,118.83,118.97,245609.0
2016-10-18 12:05:00,118.99,119.01,118.63,118.68,213960.0,118.99,119.01,118.63,118.68,213960.0
2016-10-18 12:10:00,118.69,119.02,118.69,118.84,252306.0,118.69,119.02,118.69,118.84,252306.0
2016-10-18 12:15:00,118.83,119.08,118.76,119.0,221822.0,118.83,119.08,118.76,119.0,221822.0
2016-10-18 12:20:00,119.04,119.14,118.85,119.13,224593.0,119.04,119.14,118.85,119.13,224593.0
2016-10-18 12:25:00,119.11,119.4,119.08,119.23,418207.0,119.11,119.4,119.08,119.23,418207.0
2016-10-18 12:30:00,119.23,119.35,119.07,119.16,231564.0,119.23,119.35,119.07,119.16,231564.0
2016-10-18 12:35:00,119.16,119.46,119.13,119.36,272291.0,119.16,119.46,119.13,119.36,272291.0
2016-10-18 12:40:00,119.36,119.7,119.33,119.58,553412.0,119.36,119.7,119.33,119.58,553412.0
2016-10-18 12:45:00,119.57,119.59,119.34,119.46,263711.0,119.57,119.59,119.34,119.46,263711.0
2016-10-18 12:50:00,119.47,119.47,119.3,119.41,164005.0,119.47,119.47,119.3,119.41,164005.0
2016-10-18 12:55:00,119.41,119.45,119.15,119.43,242078.0,119.41,119.45,119.15,119.43,242078.0
2016-10-18 13:00:00,119.44,119.45,119.23,119.26,179946.0,119.44,119.45,119.23,119.26,179946.0
2016-10-18 13:05:00,119.27,119.48,119.24,119.42,213215.0,119.27,119.48,119.24,119.42,213215.0
2016-10-18 13:10:00,119.42,119.51,119.36,119.4,239358.0,119.42,119.51,119.36,119.4,239358.0
2016-10-18 13:15:00,119.4,119.51,119.34,119.39,185992.0,119.4,119.51,119.34,119.39,185992.0
2016-10-18 13:20:00,119.39,119.39,118.96,119.14,320581.0,119.39,119.39,118.96,119.14,320581.0
2016-10-18 13:25:00,119.13,119.25,119.0,119.13,231683.0,119.13,119.25,119.0,119.13,231683.0
2016-10-18 13:30:00,119.11,119.18,119.02,119.06,109374.0,119.11,119.18,119.02,119.06,109374.0
2016-10-18 13:35:00,119.07,119.36,119.04,119.25,133296.0,119.07,119.36,119.04,119.25,133296.0
2016-10-18 13:40:00,119.26,119.35,119.2,119.29,128384.0,119.26,119.35,119.2,119.29,128384.0
2016-10-18 13:45:00,119.27,119.4,119.21,119.32,136036.0,119.27,119.4,119.21,119.32,136036.0
2016-10-18 13:50:00,119.3,119.67,119.28,119.63,302151.0,119.3,119.67,119.28,119.63,302151.0
2016-10-18 13:55:00,119.63,119.82,119.61,119.77,283612.0,119.63,119.82,119.61,119.77,283612.0
2016-10-18 14:00:00,119.74,119.79,119.46,119.61,220862.0,119.74,119.79,119.46,119.61,220862.0
2016-10-18 14:05:00,119.62,119.75,119.55,119.55,136814.0,119.62,119.75,119.55,119.55,136814.0
2016-10-18 14:10:00,119.55,119.64,119.41,119.6,187324.0,119.55,119.64,119.41,119.6,187324.0
2016-10-18 14:15:00,119.59,119.59,119.32,119.36,194068.0,119.59,119.59,119.32,119.36,194068.0
2016-10-18 14:20:00,119.36,119.45,119.27,119.35,135032.0,119.36,119.45,119.27,119.35,135032.0
2016-10-18 14:25:00,119.34,119.48,119.32,119.44,109908.0,119.34,119.48,119.32,119.44,109908.0
2016-10-18 14:30:00,119.44,119.55,119.4,119.44,244007.0,119.44,119.55,119.4,119.44,244007.0
2016-10-18 14:35:00,119.43,119.55,119.32,119.37,152276.0,119.43,119.55,119.32,119.37,152276.0
2016-10-18 14:40:00,119.35,119.37,119.2,119.29,217430.0,119.35,119.37,119.2,119.29,217430.0
2016-10-18 14:45:00,119.28,119.45,119.15,119.23,182397.0,119.28,119.45,119.15,119.23,182397.0
2016-10-18 14:50:00,119.24,119.4,119.11,119.14,150836.0,119.24,119.4,119.11,119.14,150836.0
2016-10-18 14:55:00,119.13,119.33,118.86,119.25,245696.0,119.13,119.33,118.86,119.25,245696.0
2016-10-18 15:00:00,119.27,119.39,119.12,119.22,165696.0,119.27,119.39,119.12,119.22,165696.0
2016-10-18 15:05:00,119.22,119.26,118.86,118.99,254469.0,119.22,119.26,118.86,118.99,254469.0
2016-10-18 15:10:00,118.98,119.05,118.72,118.72,292754.0,118.98,119.05,118.72,118.72,292754.0
2016-10-18 15:15:00,118.72,118.99,118.64,118.93,361620.0,118.72,118.99,118.64,118.93,361620.0
2016-10-18 15:20:00,118.92,118.93,118.65,118.67,200678.0,118.92,118.93,118.65,118.67,200678.0
2016-10-18 15:25:00,118.68,118.71,118.42,118.6,338574.0,118.68,118.71,118.42,118.6,338574.0
2016-10-18 15:30:00,118.6,118.69,118.47,118.62,233572.0,118.6,118.69,118.47,118.62,233572.0
2016-10-18 15:35:00,118.63,119.0,118.62,118.93,494622.0,118.63,119.0,118.62,118.93,494622.0
2016-10-18 15:40:00,118.93,118.93,118.72,118.87,304426.0,118.93,118.93,118.72,118.87,304426.0
2016-10-18 15:45:00,118.87,118.94,118.8,118.81,256819.0,118.87,118.94,118.8,118.81,256819.0
2016-10-18 15:50:00,118.81,118.98,118.7,118.84,564329.0,118.81,118.98,118.7,118.84,564329.0
2016-10-18 15:55:00,118.84,118.98,118.78,118.79,753506.0,118.84,118.98,118.78,118.79,753506.0
2016-10-19 09:30:00,118.25,118.83,118.0,118.2,794376.0,118.25,118.83,118.0,118.2,794376.0
2016-10-19 09:35:00,118.2,119.25,118.2,118.9,450999.0,118.2,119.25,118.2,118.9,450999.0
2016-10-19 09:40:00,118.83,119.19,118.81,119.11,372355.0,118.83,119.19,118.81,119.11,372355.0
2016-10-19 09:45:00,119.15,119.6,118.87,119.49,457818.0,119.15,119.6,118.87,119.49,457818.0
2016-10-19 09:50:00,119.49,119.92,119.38,119.9,461734.0,119.49,119.92,119.38,119.9,461734.0
2016-10-19 09:55:00,119.9,120.1,119.62,120.05,584249.0,119.9,120.1,119.62,120.05,584249.0
2016-10-19 10:00:00,120.05,120.63,120.05,120.61,613107.0,120.05,120.63,120.05,120.61,613107.0
2016-10-19 10:05:00,120.6,120.81,120.34,120.55,531102.0,120.6,120.81,120.34,120.55,531102.0
2016-10-19 10:10:00,120.53,120.89,120.36,120.89,367266.0,120.53,120.89,120.36,120.89,367266.0
2016-10-19 10:15:00,120.89,120.91,120.5,120.73,376289.0,120.89,120.91,120.5,120.73,376289.0
2016-10-19 10:20:00,120.75,120.84,120.53,120.57,214518.0,120.75,120.84,120.53,120.57,214518.0
2016-10-19 10:25:00,120.59,121.28,120.39,121.1,773734.0,120.59,121.28,120.39,121.1,773734.0
2016-10-19 10:30:00,121.13,121.58,121.13,121.54,535220.0,121.13,121.58,121.13,121.54,535220.0
2016-10-19 10:35:00,121.56,121.65,121.39,121.5,482602.0,121.56,121.65,121.39,121.5,482602.0
2016-10-19 10:40:00,121.5,121.97,121.48,121.84,558331.0,121.5,121.97,121.48,121.84,558331.0
2016-10-19 10:45:00,121.87,122.26,121.78,122.06,607268.0,121.87,122.26,121.78,122.06,607268.0
2016-10-19 10:50:00,122.08,122.13,121.45,121.62,538281.0,122.08,122.13,121.45,121.62,538281.0
2016-10-19 10:55:00,121.62,121.62,121.22,121.36,295682.0,121.62,121.62,121.22,121.36,295682.0
2016-10-19 11:00:00,121.37,121.68,121.36,121.48,224456.0,121.37,121.68,121.36,121.48,224456.0
2016-10-19 11:05:00,121.45,121.65,121.42,121.59,144475.0,121.45,121.65,121.42,121.59,144475.0
2016-10-19 11:10:00,121.63,121.67,121.36,121.5,148552.0,121.63,121.67,121.36,121.5,148552.0
2016-10-19 11:15:00,121.53,121.62,121.37,121.59,121603.0,121.53,121.62,121.37,121.59,121603.0
2016-10-19 11:20:00,121.61,121.65,121.37,121.6,99386.0,121.61,121.65,121.37,121.6,99386.0
2016-10-19 11:25:00,121.6,121.95,121.54,121.75,188154.0,121.6,121.95,121.54,121.75,188154.0
2016-10-19 11:30:00,121.75,121.8,121.58,121.62,128139.0,121.75,121.8,121.58,121.62,128139.0
2016-10-19 11:35:00,121.66,121.8,121.47,121.76,123157.0,121.66,121.8,121.47,121.76,123157.0
2016-10-19 11:40:00,121.72,121.86,121.61,121.75,112843.0,121.72,121.86,121.61,121.75,112843.0
2016-10-19 11:45:00,121.74,121.78,121.27,121.3,167374.0,121.74,121.78,121.27,121.3,167374.0
2016-10-19 11:50:00,121.29,121.37,121.2,121.24,103145.0,121.29,121.37,121.2,121.24,103145.0
2016-10-19 11:55:00,121.26,121.44,120.93,121.04,200413.0,121.26,121.44,120.93,121.04,200413.0
2016-10-19 12:00:00,121.04,121.1,120.78,120.99,246631.0,121.04,121.1,120.78,120.99,246631.0
2016-10-19 12:05:00,120.98,121.1,120.87,120.87,105082.0,120.98,121.1,120.87,120.87,105082.0
2016-10-19 12:10:00,120.87,121.21,120.87,121.13,160203.0,120.87,121.21,120.87,121.13,160203.0
2016-10-19 12:15:00,121.11,121.27,120.95,121.2,122099.0,121.11,121.27,120.95,121.2,122099.0
2016-10-19 12:20:00,121.21,121.4,121.15,121.3,141795.0,121.21,121.4,121.15,121.3,141795.0
2016-10-19 12:25:00,121.3,121.33,121.07,121.1,117557.0,121.3,121.33,121.07,121.1,117557.0
2016-10-19 12:30:00,121.1,121.31,121.02,121.2,97731.0,121.1,121.31,121.02,121.2,97731.0
2016-10-19 12:35:00,121.19,121.24,121.01,121.04,132289.0,121.19,121.24,121.01,121.04,132289.0
2016-10-19 12:40:00,121.03,121.17,120.9,121.13,96602.0,121.03,121.17,120.9,121.13,96602.0
2016-10-19 12:45:00,121.15,121.21,121.1,121.18,56353.0,121.15,121.21,121.1,121.18,56353.0
2016-10-19 12:50:00,121.15,121.38,121.12,121.28,76726.0,121.15,121.38,121.12,121.28,76726.0
2016-10-19 12:55:00,121.26,121.4,121.23,121.37,93788.0,121.26,121.4,121.23,121.37,93788.0
2016-10-19 13:00:00,121.36,121.45,121.21,121.28,107557.0,121.36,121.45,121.21,121.28,107557.0
2016-10-19 13:05:00,121.28,121.48,121.28,121.36,77922.0,121.28,121.48,121.28,121.36,77922.0
2016-10-19 13:10:00,121.36,121.39,121.17,121.23,39011.0,121.36,121.39,121.17,121.23,39011.0
2016-10-19 13:15:00,121.23,121.48,121.19,121.45,46906.0,121.23,121.48,121.19,121.45,46906.0
2016-10-19 13:20:00,121.44,121.66,121.36,121.62,131423.0,121.44,121.66,121.36,121.62,131423.0
2016-10-19 13:25:00,121.64,121.75,121.56,121.69,103208.0,121.64,121.75,121.56,121.69,103208.0
2016-10-19 13:30:00,121.69,121.73,121.6,121.7,44790.0,121.69,121.73,121.6,121.7,44790.0
2016-10-19 13:35:00,121.7,121.9,121.69,121.83,133761.0,121.7,121.9,121.69,121.83,133761.0
2016-10-19 13:40:00,121.81,121.82,121.63,121.71,97575.0,121.81,121.82,121.63,121.71,97575.0
2016-10-19 13:45:00,121.7,121.86,121.68,121.73,99729.0,121.7,121.86,121.68,121.73,99729.0
2016-10-19 13:50:00,121.74,121.83,121.7,121.71,75126.0,121.74,121.83,121.7,121.71,75126.0
2016-10-19 13:55:00,121.72,121.86,121.71,121.86,51232.0,121.72,121.86,121.71,121.86,51232.0
2016-10-19 14:00:00,121.85,121.95,121.83,121.87,136814.0,121.85,121.95,121.83,121.87,136814.0
2016-10-19 14:05:00,121.87,122.09,121.85,122.07,286277.0,121.87,122.09,121.85,122.07,286277.0
2016-10-19 14:10:00,122.08,122.13,121.92,122.13,142314.0,122.08,122.13,121.92,122.13,142314.0
2016-10-19 14:15:00,122.14,122.35,122.07,122.27,334906.0,122.14,122.35,122.07,122.27,334906.0
2016-10-19 14:20:00,122.29,122.45,122.07,122.09,229033.0,122.29,122.45,122.07,122.09,229033.0
2016-10-19 14:25:00,122.09,122.19,122.04,122.09,116407.0,122.09,122.19,122.04,122.09,116407.0
2016-10-19 14:30:00,122.1,122.21,120.66,121.64,1170965.0,122.1,122.21,120.66,121.64,1170965.0
2016-10-19 14:35:00,121.62,121.75,121.17,121.59,358198.0,121.62,121.75,121.17,121.59,358198.0
2016-10-19 14:40:00,121.59,121.83,121.45,121.61,198402.0,121.59,121.83,121.45,121.61,198402.0
2016-10-19 14:45:00,121.64,121.94,121.53,121.82,192811.0,121.64,121.94,121.53,121.82,192811.0
2016-10-19 14:50:00,121.81,121.88,121.68,121.83,171095.0,121.81,121.88,121.68,121.83,171095.0
2016-10-19 14:55:00,121.82,121.85,121.45,121.52,197995.0,121.82,121.85,121.45,121.52,197995.0
2016-10-19 15:00:00,121.52,121.93,121.52,121.89,201535.0,121.52,121.93,121.52,121.89,201535.0
2016-10-19 15:05:00,121.89,121.99,121.85,121.96,221697.0,121.89,121.99,121.85,121.96,221697.0
2016-10-19 15:10:00,121.96,122.22,121.94,122.18,287966.0,121.96,122.22,121.94,122.18,287966.0
2016-10-19 15:15:00,122.21,122.22,121.95,122.08,175919.0,122.21,122.22,121.95,122.08,175919.0
2016-10-19 15:20:00,122.08,122.18,121.92,121.96,169105.0,122.08,122.18,121.92,121.96,169105.0
2016-10-19 15:25:00,121.95,122.1,121.85,122.02,211258.0,121.95,122.1,121.85,122.02,211258.0
2016-10-19 15:30:00,122.01,122.1,121.93,122.1,142992.0,122.01,122.1,121.93,122.1,142992.0
2016-10-19 15:35:00,122.09,122.24,122.06,122.16,263320.0,122.09,122.24,122.06,122.16,263320.0
2016-10-19 15:40:00,122.16,122.19,122.04,122.1,186638.0,122.16,122.19,122.04,122.1,186638.0
2016-10-19 15:45:00,122.1,122.25,122.06,122.1,297899.0,122.1,122.25,122.06,122.1,297899.0
2016-10-19 15:50:00,122.11,122.12,121.87,121.88,384551.0,122.11,122.12,121.87,121.88,384551.0
2016-10-19 15:55:00,121.87,121.99,121.8,121.88,581874.0,121.87,121.99,121.8,121.88,581874.0
2016-10-20 09:30:00,121.97,122.29,121.35,122.23,492582.0,121.97,122.29,121.35,122.23,492582.0
2016-10-20 09:35:00,122.2,122.4,121.32,121.44,348635.0,122.2,122.4,121.32,121.44,348635.0
2016-10-20 09:40:00,121.42,122.37,121.42,122.07,280642.0,121.42,122.37,121.42,122.07,280642.0
2016-10-20 09:45:00,122.08,122.26,121.56,121.62,225490.0,122.08,122.26,121.56,121.62,225490.0
2016-10-20 09:50:00,121.63,121.94,121.41,121.85,179803.0,121.63,121.94,121.41,121.85,179803.0
2016-10-20 09:55:00,121.85,121.91,121.56,121.76,117800.0,121.85,121.91,121.56,121.76,117800.0
2016-10-20 10:00:00,121.76,121.88,121.6,121.74,137211.0,121.76,121.88,121.6,121.74,137211.0
2016-10-20 10:05:00,121.73,121.85,121.25,121.31,251595.0,121.73,121.85,121.25,121.31,251595.0
2016-10-20 10:10:00,121.32,121.33,121.06,121.2,226485.0,121.32,121.33,121.06,121.2,226485.0
2016-10-20 10:15:00,121.22,121.48,121.15,121.33,147961.0,121.22,121.48,121.15,121.33,147961.0
2016-10-20 10:20:00,121.33,121.72,121.19,121.66,134809.0,121.33,121.72,121.19,121.66,134809.0
2016-10-20 10:25:00,121.66,122.05,121.53,121.79,182917.0,121.66,122.05,121.53,121.79,182917.0
2016-10-20 10:30:00,121.81,121.95,121.73,121.84,105174.0,121.81,121.95,121.73,121.84,105174.0
2016-10-20 10:35:00,121.81,122.03,121.69,121.89,156127.0,121.81,122.03,121.69,121.89,156127.0
2016-10-20 10:40:00,121.89,122.25,121.89,122.11,233589.0,121.89,122.25,121.89,122.11,233589.0
2016-10-20 10:45:00,122.13,122.38,121.95,122.34,187444.0,122.13,122.38,121.95,122.34,187444.0
2016-10-20 10:50:00,122.35,122.69,122.3,122.58,319660.0,122.35,122.69,122.3,122.58,319660.0
2016-10-20 10:55:00,122.59,122.65,122.25,122.55,178432.0,122.59,122.65,122.25,122.55,178432.0
2016-10-20 11:00:00,122.55,122.55,122.23,122.38,125720.0,122.55,122.55,122.23,122.38,125720.0
2016-10-20 11:05:00,122.36,122.49,122.29,122.32,83469.0,122.36,122.49,122.29,122.32,83469.0
2016-10-20 11:10:00,122.32,122.84,122.27,122.65,239938.0,122.32,122.84,122.27,122.65,239938.0
2016-10-20 11:15:00,122.68,123.14,122.65,122.99,527739.0,122.68,123.14,122.65,122.99,527739.0
2016-10-20 11:20:00,122.99,123.02,122.67,122.7,180592.0,122.99,123.02,122.67,122.7,180592.0
2016-10-20 11:25:00,122.7,122.85,122.46,122.59,183486.0,122.7,122.85,122.46,122.59,183486.0
2016-10-20 11:30:00,122.62,122.9,122.59,122.71,109397.0,122.62,122.9,122.59,122.71,109397.0
2016-10-20 11:35:00,122.71,122.78,122.38,122.5,136223.0,122.71,122.78,122.38,122.5,136223.0
2016-10-20 11:40:00,122.5,122.57,122.32,122.33,108052.0,122.5,122.57,122.32,122.33,108052.0
2016-10-20 11:45:00,122.33,122.49,122.14,122.19,149360.0,122.33,122.49,122.14,122.19,149360.0
2016-10-20 11:50:00,122.18,122.23,121.93,122.11,216456.0,122.18,122.23,121.93,122.11,216456.0
2016-10-20 11:55:00,122.12,122.28,122.03,122.24,90483.0,122.12,122.28,122.03,122.24,90483.0
2016-10-20 12:00:00,122.26,122.63,122.15,122.59,157061.0,122.26,122.63,122.15,122.59,157061.0
2016-10-20 12:05:00,122.6,122.8,122.49,122.73,126856.0,122.6,122.8,122.49,122.73,126856.0
2016-10-20 12:10:00,122.76,122.81,122.61,122.71,99371.0,122.76,122.81,122.61,122.71,99371.0
2016-10-20 12:15:00,122.68,122.78,122.59,122.65,154265.0,122.68,122.78,122.59,122.65,154265.0
2016-10-20 12:20:00,122.64,122.72,122.48,122.54,130939.0,122.64,122.72,122.48,122.54,130939.0
2016-10-20 12:25:00,122.55,122.65,122.5,122.57,60446.0,122.55,122.65,122.5,122.57,60446.0
2016-10-20 12:30:00,122.57,123.03,122.5,122.93,203956.0,122.57,123.03,122.5,122.93,203956.0
2016-10-20 12:35:00,122.92,123.05,122.74,122.99,188051.0,122.92,123.05,122.74,122.99,188051.0
2016-10-20 12:40:00,122.99,123.07,122.84,123.07,179336.0,122.99,123.07,122.84,123.07,179336.0
2016-10-20 12:45:00,123.04,123.16,122.92,123.05,182873.0,123.04,123.16,122.92,123.05,182873.0
2016-10-20 12:50:00,123.05,123.07,122.94,123.02,75904.0,123.05,123.07,122.94,123.02,75904.0
2016-10-20 12:55:00,123.01,123.18,122.99,123.1,174519.0,123.01,123.18,122.99,123.1,174519.0
2016-10-20 13:00:00,123.08,123.37,122.98,123.34,171023.0,123.08,123.37,122.98,123.34,171023.0
2016-10-20 13:05:00,123.36,123.45,123.24,123.28,161454.0,123.36,123.45,123.24,123.28,161454.0
2016-10-20 13:10:00,123.31,123.55,123.26,123.33,200586.0,123.31,123.55,123.26,123.33,200586.0
2016-10-20 13:15:00,123.31,123.33,123.15,123.2,144289.0,123.31,123.33,123.15,123.2,144289.0
2016-10-20 13:20:00,123.2,123.29,123.03,123.11,98727.0,123.2,123.29,123.03,123.11,98727.0
2016-10-20 13:25:00,123.11,123.3,123.06,123.27,71775.0,123.11,123.3,123.06,123.27,71775.0
2016-10-20 13:30:00,123.29,123.39,123.23,123.34,115707.0,123.29,123.39,123.23,123.34,115707.0
2016-10-20 13:35:00,123.32,123.64,123.25,123.57,204115.0,123.32,123.64,123.25,123.57,204115.0
2016-10-20 13:40:00,123.56,123.61,123.43,123.46,58337.0,123.56,123.61,123.43,123.46,58337.0
2016-10-20 13:45:00,123.46,123.48,123.23,123.25,112514.0,123.46,123.48,123.23,123.25,112514.0
2016-10-20 13:50:00,123.26,123.32,123.14,123.22,109098.0,123.26,123.32,123.14,123.22,109098.0
2016-10-20 13:55:00,123.2,123.22,123.08,123.19,85858.0,123.2,123.22,123.08,123.19,85858.0
2016-10-20 14:00:00,123.16,123.24,123.08,123.14,85543.0,123.16,123.24,123.08,123.14,85543.0
2016-10-20 14:05:00,123.15,123.2,123.03,123.07,128387.0,123.15,123.2,123.03,123.07,128387.0
2016-10-20 14:10:00,123.07,123.17,123.03,123.12,39684.0,123.07,123.17,123.03,123.12,39684.0
2016-10-20 14:15:00,123.11,123.24,123.05,123.19,53762.0,123.11,123.24,123.05,123.19,53762.0
2016-10-20 14:20:00,123.19,123.32,123.12,123.2,64130.0,123.19,123.32,123.12,123.2,64130.0
2016-10-20 14:25:00,123.18,123.25,123.09,123.1,78413.0,123.18,123.25,123.09,123.1,78413.0
2016-10-20 14:30:00,123.1,123.17,123.05,123.11,51218.0,123.1,123.17,123.05,123.11,51218.0
2016-10-20 14:35:00,123.1,123.21,123.05,123.17,42088.0,123.1,123.21,123.05,123.17,42088.0
2016-10-20 14:40:00,123.18,123.2,123.09,123.18,41688.0,123.18,123.2,123.09,123.18,41688.0
2016-10-20 14:45:00,123.18,123.18,123.05,123.17,103350.0,123.18,123.18,123.05,123.17,103350.0
2016-10-20 14:50:00,123.17,123.17,123.03,123.08,106145.0,123.17,123.17,123.03,123.08,106145.0
2016-10-20 14:55:00,123.07,123.16,123.05,123.15,57702.0,123.07,123.16,123.05,123.15,57702.0
2016-10-20 15:00:00,123.15,123.18,123.05,123.12,85523.0,123.15,123.18,123.05,123.12,85523.0
2016-10-20 15:05:00,123.13,123.46,123.1,123.39,109930.0,123.13,123.46,123.1,123.39,109930.0
2016-10-20 15:10:00,123.38,123.46,123.26,123.29,100720.0,123.38,123.46,123.26,123.29,100720.0
2016-10-20 15:15:00,123.29,123.31,123.17,123.19,77549.0,123.29,123.31,123.17,123.19,77549.0
2016-10-20 15:20:00,123.18,123.29,123.16,123.2,71513.0,123.18,123.29,123.16,123.2,71513.0
2016-10-20 15:25:00,123.2,123.25,123.08,123.12,105686.0,123.2,123.25,123.08,123.12,105686.0
2016-10-20 15:30:00,123.11,123.11,122.92,122.94,153939.0,123.11,123.11,122.92,122.94,153939.0
2016-10-20 15:35:00,122.95,123.17,122.85,123.14,274028.0,122.95,123.17,122.85,123.14,274028.0
2016-10-20 15:40:00,123.14,123.53,123.11,123.37,257961.0,123.14,123.53,123.11,123.37,257961.0
2016-10-20 15:45:00,123.38,123.75,123.37,123.55,318595.0,123.38,123.75,123.37,123.55,318595.0
2016-10-20 15:50:00,123.54,123.64,123.39,123.51,283115.0,123.54,123.64,123.39,123.51,283115.0
2016-10-20 15:55:00,123.5,123.52,123.34,123.36,433049.0,123.5,123.52,123.34,123.36,433049.0
2016-10-21 09:30:00,122.5,123.34,122.31,123.29,494006.0,122.5,123.34,122.31,123.29,494006.0
2016-10-21 09:35:00,123.35,123.49,123.11,123.36,236551.0,123.35,123.49,123.11,123.36,236551.0
2016-10-21 09:40:00,123.37,123.65,123.11,123.19,193419.0,123.37,123.65,123.11,123.19,193419.0
2016-10-21 09:45:00,123.19,123.25,122.88,122.9,171979.0,123.19,123.25,122.88,122.9,171979.0
2016-10-21 09:50:00,122.9,123.16,122.82,122.92,115029.0,122.9,123.16,122.82,122.92,115029.0
2016-10-21 09:55:00,122.97,123.3,122.96,123.09,125291.0,122.97,123.3,122.96,123.09,125291.0
2016-10-21 10:00:00,123.08,123.15,122.81,122.91,115758.0,123.08,123.15,122.81,122.91,115758.0
2016-10-21 10:05:00,122.89,122.96,122.74,122.95,135032.0,122.89,122.96,122.74,122.95,135032.0
2016-10-21 10:10:00,122.93,123.04,122.82,122.91,82845.0,122.93,123.04,122.82,122.91,82845.0
2016-10-21 10:15:00,122.89,123.12,122.84,122.93,85192.0,122.89,123.12,122.84,122.93,85192.0
2016-10-21 10:20:00,122.96,123.13,122.85,122.94,84685.0,122.96,123.13,122.85,122.94,84685.0
2016-10-21 10:25:00,122.92,122.92,122.73,122.82,89400.0,122.92,122.92,122.73,122.82,89400.0
2016-10-21 10:30:00,122.82,122.94,122.6,122.72,127488.0,122.82,122.94,122.6,122.72,127488.0
2016-10-21 10:35:00,122.71,122.88,122.66,122.87,66661.0,122.71,122.88,122.66,122.87,66661.0
2016-10-21 10:40:00,122.86,123.03,122.85,122.9,115333.0,122.86,123.03,122.85,122.9,115333.0
2016-10-21 10:45:00,122.91,123.02,122.9,122.96,46713.0,122.91,123.02,122.9,122.96,46713.0
2016-10-21 10:50:00,122.96,123.01,122.8,122.93,98608.0,122.96,123.01,122.8,122.93,98608.0
2016-10-21 10:55:00,122.94,123.17,122.73,123.1,205063.0,122.94,123.17,122.73,123.1,205063.0
2016-10-21 11:00:00,123.06,123.1,122.93,123.01,78785.0,123.06,123.1,122.93,123.01,78785.0
2016-10-21 11:05:00,123.01,123.17,122.96,123.04,95034.0,123.01,123.17,122.96,123.04,95034.0
2016-10-21 11:10:00,123.04,123.04,122.91,123.03,123542.0,123.04,123.04,122.91,123.03,123542.0
2016-10-21 11:15:00,123.02,123.29,122.98,123.26,110366.0,123.02,123.29,122.98,123.26,110366.0
2016-10-21 11:20:00,123.26,123.54,123.25,123.49,155316.0,123.26,123.54,123.25,123.49,155316.0
2016-10-21 11:25:00,123.48,124.23,123.44,124.0,234842.0,123.48,124.23,123.44,124.0,234842.0
2016-10-21 11:30:00,124.01,124.4,123.99,124.1,290772.0,124.01,124.4,123.99,124.1,290772.0
2016-10-21 11:35:00,124.08,124.26,124.0,124.12,124603.0,124.08,124.26,124.0,124.12,124603.0
2016-10-21 11:40:00,124.12,124.31,124.05,124.23,138736.0,124.12,124.31,124.05,124.23,138736.0
2016-10-21 11:45:00,124.25,124.4,124.15,124.24,183589.0,124.25,124.4,124.15,124.24,183589.0
2016-10-21 11:50:00,124.22,124.31,124.19,124.25,114371.0,124.22,124.31,124.19,124.25,114371.0
2016-10-21 11:55:00,124.25,124.56,124.21,124.47,257098.0,124.25,124.56,124.21,124.47,257098.0
2016-10-21 12:00:00,124.48,125.07,124.4,124.99,705351.0,124.48,125.07,124.4,124.99,705351.0
2016-10-21 12:05:00,124.99,125.5,124.98,125.46,504657.0,124.99,125.5,124.98,125.46,504657.0
2016-10-21 12:10:00,125.48,125.73,125.15,125.38,343819.0,125.48,125.73,125.15,125.38,343819.0
2016-10-21 12:15:00,125.38,125.8,125.36,125.74,289837.0,125.38,125.8,125.36,125.74,289837.0
2016-10-21 12:20:00,125.72,125.82,125.5,125.58,197885.0,125.72,125.82,125.5,125.58,197885.0
2016-10-21 12:25:00,125.58,125.8,125.5,125.77,150277.0,125.58,125.8,125.5,125.77,150277.0
2016-10-21 12:30:00,125.77,125.85,125.52,125.61,187416.0,125.77,125.85,125.52,125.61,187416.0
2016-10-21 12:35:00,125.63,125.9,125.6,125.69,211860.0,125.63,125.9,125.6,125.69,211860.0
2016-10-21 12:40:00,125.68,126.19,125.6,126.03,338075.0,125.68,126.19,125.6,126.03,338075.0
2016-10-21 12:45:00,126.02,126.37,126.01,126.21,255253.0,126.02,126.37,126.01,126.21,255253.0
2016-10-21 12:50:00,126.21,126.28,125.66,125.82,412575.0,126.21,126.28,125.66,125.82,412575.0
2016-10-21 12:55:00,125.83,126.27,125.72,126.08,213961.0,125.83,126.27,125.72,126.08,213961.0
2016-10-21 13:00:00,126.08,126.19,125.85,125.95,187025.0,126.08,126.19,125.85,125.95,187025.0
2016-10-21 13:05:00,125.89,125.9,125.74,125.86,98573.0,125.89,125.9,125.74,125.86,98573.0
2016-10-21 13:10:00,125.84,126.02,125.8,125.81,148862.0,125.84,126.02,125.8,125.81,148862.0
2016-10-21 13:15:00,125.83,126.13,125.61,126.02,167440.0,125.83,126.13,125.61,126.02,167440.0
2016-10-21 13:20:00,126.04,126.2,125.93,126.1,97372.0,126.04,126.2,125.93,126.1,97372.0
2016-10-21 13:25:00,126.12,126.13,125.95,126.04,70261.0,126.12,126.13,125.95,126.04,70261.0
2016-10-21 13:30:00,126.04,126.07,125.85,125.98,61162.0,126.04,126.07,125.85,125.98,61162.0
2016-10-21 13:35:00,125.97,126.3,125.8,126.2,134168.0,125.97,126.3,125.8,126.2,134168.0
2016-10-21 13:40:00,126.19,126.64,126.1,126.64,295857.0,126.19,126.64,126.1,126.64,295857.0
2016-10-21 13:45:00,126.62,126.8,126.54,126.77,209447.0,126.62,126.8,126.54,126.77,209447.0
2016-10-21 13:50:00,126.75,126.87,126.62,126.65,170367.0,126.75,126.87,126.62,126.65,170367.0
2016-10-21 13:55:00,126.67,127.05,126.5,126.91,339022.0,126.67,127.05,126.5,126.91,339022.0
2016-10-21 14:00:00,126.9,127.1,126.75,126.85,347116.0,126.9,127.1,126.75,126.85,347116.0
2016-10-21 14:05:00,126.86,126.92,126.66,126.83,174575.0,126.86,126.92,126.66,126.83,174575.0
2016-10-21 14:10:00,126.83,126.85,126.63,126.71,173742.0,126.83,126.85,126.63,126.71,173742.0
2016-10-21 14:15:00,126.72,126.86,126.62,126.76,132166.0,126.72,126.86,126.62,126.76,132166.0
2016-10-21 14:20:00,126.76,127.1,126.71,127.02,139279.0,126.76,127.1,126.71,127.02,139279.0
2016-10-21 14:25:00,127.07,127.23,126.88,127.1,182854.0,127.07,127.23,126.88,127.1,182854.0
2016-10-21 14:30:00,127.1,127.45,126.86,127.37,226368.0,127.1,127.45,126.86,127.37,226368.0
2016-10-21 14:35:00,127.36,127.4,127.09,127.21,337682.0,127.36,127.4,127.09,127.21,337682.0
2016-10-21 14:40:00,127.19,127.69,127.11,127.54,297668.0,127.19,127.69,127.11,127.54,297668.0
2016-10-21 14:45:00,127.58,127.72,127.27,127.37,279363.0,127.58,127.72,127.27,127.37,279363.0
2016-10-21 14:50:00,127.39,127.43,127.13,127.26,258922.0,127.39,127.43,127.13,127.26,258922.0
2016-10-21 14:55:00,127.26,127.49,127.13,127.23,248842.0,127.26,127.49,127.13,127.23,248842.0
2016-10-21 15:00:00,127.24,127.25,127.01,127.11,289185.0,127.24,127.25,127.01,127.11,289185.0
2016-10-21 15:05:00,127.1,127.36,127.09,127.21,212054.0,127.1,127.36,127.09,127.21,212054.0
2016-10-21 15:10:00,127.21,127.48,127.1,127.48,229608.0,127.21,127.48,127.1,127.48,229608.0
2016-10-21 15:15:00,127.48,127.7,127.4,127.59,316207.0,127.48,127.7,127.4,127.59,316207.0
2016-10-21 15:20:00,127.6,127.85,127.5,127.6,333723.0,127.6,127.85,127.5,127.6,333723.0
2016-10-21 15:25:00,127.61,127.61,127.25,127.4,367642.0,127.61,127.61,127.25,127.4,367642.0
2016-10-21 15:30:00,127.43,127.61,127.26,127.28,332262.0,127.43,127.61,127.26,127.28,332262.0
2016-10-21 15:35:00,127.27,127.42,127.21,127.32,200263.0,127.27,127.42,127.21,127.32,200263.0
2016-10-21 15:40:00,127.32,127.46,127.22,127.4,242863.0,127.32,127.46,127.22,127.4,242863.0
2016-10-21 15:45:00,127.41,127.65,127.37,127.53,286646.0,127.41,127.65,127.37,127.53,286646.0
2016-10-21 15:50:00,127.54,127.55,127.42,127.47,340777.0,127.54,127.55,127.42,127.47,340777.0
2016-10-21 15:55:00,127.47,127.63,127.44,127.5,588863.0,127.47,127.63,127.44,127.5,588863.0
2016-10-24 09:30:00,127.4,127.48,126.52,127.08,694045.0,127.4,127.48,126.52,127.08,694045.0
2016-10-24 09:35:00,127.02,127.17,126.15,126.6,466184.0,127.02,127.17,126.15,126.6,466184.0
2016-10-24 09:40:00,126.63,127.16,126.46,126.97,306897.0,126.63,127.16,126.46,126.97,306897.0
2016-10-24 09:45:00,127.0,128.75,126.89,128.7,841927.0,127.0,128.75,126.89,128.7,841927.0
2016-10-24 09:50:00,128.65,129.08,128.28,128.76,560199.0,128.65,129.08,128.28,128.76,560199.0
2016-10-24 09:55:00,128.81,129.29,128.68,128.83,429348.0,128.81,129.29,128.68,128.83,429348.0
2016-10-24 10:00:00,128.86,129.07,128.34,128.46,312809.0,128.86,129.07,128.34,128.46,312809.0
2016-10-24 10:05:00,128.46,128.5,128.02,128.09,249976.0,128.46,128.5,128.02,128.09,249976.0
2016-10-24 10:10:00,128.1,128.14,127.76,127.86,404180.0,128.1,128.14,127.76,127.86,404180.0
2016-10-24 10:15:00,127.87,128.11,127.53,127.6,276521.0,127.87,128.11,127.53,127.6,276521.0
2016-10-24 10:20:00,127.6,127.61,127.06,127.19,467274.0,127.6,127.61,127.06,127.19,467274.0
2016-10-24 10:25:00,127.19,127.38,126.83,126.95,375851.0,127.19,127.38,126.83,126.95,375851.0
2016-10-24 10:30:00,126.96,127.38,126.88,127.13,285509.0,126.96,127.38,126.88,127.13,285509.0
2016-10-24 10:35:00,127.1,127.13,126.82,127.13,149963.0,127.1,127.13,126.82,127.13,149963.0
2016-10-24 10:40:00,127.12,127.15,126.84,126.96,121000.0,127.12,127.15,126.84,126.96,121000.0
2016-10-24 10:45:00,126.96,127.11,126.61,126.73,198234.0,126.96,127.11,126.61,126.73,198234.0
2016-10-24 10:50:00,126.7,126.82,126.4,126.81,337621.0,126.7,126.82,126.4,126.81,337621.0
2016-10-24 10:55:00,126.85,127.19,126.78,126.97,179648.0,126.85,127.19,126.78,126.97,179648.0
2016-10-24 11:00:00,126.97,127.1,126.69,126.9,136761.0,126.97,127.1,126.69,126.9,136761.0
2016-10-24 11:05:00,126.91,127.02,126.67,126.8,92813.0,126.91,127.02,126.67,126.8,92813.0
2016-10-24 11:10:00,126.8,127.57,126.55,127.57,295788.0,126.8,127.57,126.55,127.57,295788.0
2016-10-24 11:15:00,127.54,128.0,127.5,127.82,304838.0,127.54,128.0,127.5,127.82,304838.0
2016-10-24 11:20:00,127.8,128.0,127.7,127.75,201238.0,127.8,128.0,127.7,127.75,201238.0
2016-10-24 11:25:00,127.75,128.24,127.67,127.92,203156.0,127.75,128.24,127.67,127.92,203156.0
2016-10-24 11:30:00,127.89,128.03,127.77,127.84,109348.0,127.89,128.03,127.77,127.84,109348.0
2016-10-24 11:35:00,127.8,128.13,127.73,128.13,82830.0,127.8,128.13,127.73,128.13,82830.0
2016-10-24 11:40:00,128.13,128.14,127.85,127.87,74260.0,128.13,128.14,127.85,127.87,74260.0
2016-10-24 11:45:00,127.87,128.22,127.85,128.06,70025.0,127.87,128.22,127.85,128.06,70025.0
2016-10-24 11:50:00,128.04,128.28,127.94,128.2,78459.0,128.04,128.28,127.94,128.2,78459.0
2016-10-24 11:55:00,128.2,128.5,128.07,128.28,165124.0,128.2,128.5,128.07,128.28,165124.0
2016-10-24 12:00:00,128.26,128.46,128.03,128.11,147902.0,128.26,128.46,128.03,128.11,147902.0
2016-10-24 12:05:00,128.11,128.39,128.03,128.17,88438.0,128.11,128.39,128.03,128.17,88438.0
2016-10-24 12:10:00,128.18,128.98,128.1,128.51,321804.0,128.18,128.98,128.1,128.51,321804.0
2016-10-24 12:15:00,128.52,128.87,128.43,128.79,197926.0,128.52,128.87,128.43,128.79,197926.0
2016-10-24 12:20:00,128.81,129.15,128.67,128.83,243844.0,128.81,129.15,128.67,128.83,243844.0
2016-10-24 12:25:00,128.81,128.97,128.65,128.69,149000.0,128.81,128.97,128.65,128.69,149000.0
2016-10-24 12:30:00,128.67,128.81,128.6,128.68,74228.0,128.67,128.81,128.6,128.68,74228.0
2016-10-24 12:35:00,128.69,128.83,128.62,128.72,66406.0,128.69,128.83,128.62,128.72,66406.0
2016-10-24 12:40:00,128.69,128.71,128.48,128.48,95449.0,128.69,128.71,128.48,128.48,95449.0
2016-10-24 12:45:00,128.53,128.65,128.35,128.4,85211.0,128.53,128.65,128.35,128.4,85211.0
2016-10-24 12:50:00,128.41,128.57,128.31,128.46,62131.0,128.41,128.57,128.31,128.46,62131.0
2016-10-24 12:55:00,128.48,128.54,128.15,128.18,115273.0,128.48,128.54,128.15,128.18,115273.0
2016-10-24 13:00:00,128.17,128.41,128.13,128.3,52441.0,128.17,128.41,128.13,128.3,52441.0
2016-10-24 13:05:00,128.31,128.57,128.3,128.52,53387.0,128.31,128.57,128.3,128.52,53387.0
2016-10-24 13:10:00,128.51,128.59,128.38,128.38,59419.0,128.51,128.59,128.38,128.38,59419.0
2016-10-24 13:15:00,128.37,128.7,128.35,128.63,102238.0,128.37,128.7,128.35,128.63,102238.0
2016-10-24 13:20:00,128.64,128.91,128.5,128.9,134921.0,128.64,128.91,128.5,128.9,134921.0
2016-10-24 13:25:00,128.86,128.93,128.67,128.79,115075.0,128.86,128.93,128.67,128.79,115075.0
2016-10-24 13:30:00,128.78,128.98,128.76,128.95,149948.0,128.78,128.98,128.76,128.95,149948.0
2016-10-24 13:35:00,128.95,129.1,128.86,128.99,173228.0,128.95,129.1,128.86,128.99,173228.0
2016-10-24 13:40:00,128.94,128.96,128.62,128.69,142610.0,128.94,128.96,128.62,128.69,142610.0
2016-10-24 13:45:00,128.67,128.85,128.57,128.6,92103.0,128.67,128.85,128.57,128.6,92103.0
2016-10-24 13:50:00,128.6,128.77,128.6,128.69,68531.0,128.6,128.77,128.6,128.69,68531.0
2016-10-24 13:55:00,128.67,128.96,128.62,128.91,111589.0,128.67,128.96,128.62,128.91,111589.0
2016-10-24 14:00:00,128.92,128.96,128.67,128.71,102854.0,128.92,128.96,128.67,128.71,102854.0
2016-10-24 14:05:00,128.72,128.9,128.67,128.71,76754.0,128.72,128.9,128.67,128.71,76754.0
2016-10-24 14:10:00,128.71,128.74,128.63,128.7,59265.0,128.71,128.74,128.63,128.7,59265.0
2016-10-24 14:15:00,128.68,128.71,128.5,128.53,56821.0,128.68,128.71,128.5,128.53,56821.0
2016-10-24 14:20:00,128.5,128.58,128.25,128.33,92806.0,128.5,128.58,128.25,128.33,92806.0
2016-10-24 14:25:00,128.34,128.34,128.19,128.3,88446.0,128.34,128.34,128.19,128.3,88446.0
2016-10-24 14:30:00,128.29,128.42,128.02,128.07,172901.0,128.29,128.42,128.02,128.07,172901.0
2016-10-24 14:35:00,128.08,128.18,127.8,127.85,208532.0,128.08,128.18,127.8,127.85,208532.0
2016-10-24 14:40:00,127.85,128.14,127.83,128.08,114377.0,127.85,128.14,127.83,128.08,114377.0
2016-10-24 14:45:00,128.1,128.11,127.77,127.88,100136.0,128.1,128.11,127.77,127.88,100136.0
2016-10-24 14:50:00,127.89,127.97,127.84,127.86,46284.0,127.89,127.97,127.84,127.86,46284.0
2016-10-24 14:55:00,127.84,127.95,127.69,127.91,133347.0,127.84,127.95,127.69,127.91,133347.0
2016-10-24 15:00:00,127.86,127.99,127.76,127.88,93053.0,127.86,127.99,127.76,127.88,93053.0
2016-10-24 15:05:00,127.88,128.14,127.87,128.03,125033.0,127.88,128.14,127.87,128.03,125033.0
2016-10-24 15:10:00,128.04,128.04,127.93,128.0,41728.0,128.04,128.04,127.93,128.0,41728.0
2016-10-24 15:15:00,127.99,128.02,127.84,127.94,96092.0,127.99,128.02,127.84,127.94,96092.0
2016-10-24 15:20:00,127.92,127.94,127.5,127.65,197435.0,127.92,127.94,127.5,127.65,197435.0
2016-10-24 15:25:00,127.65,127.66,127.5,127.54,130629.0,127.65,127.66,127.5,127.54,130629.0
2016-10-24 15:30:00,127.53,127.58,127.37,127.45,197810.0,127.53,127.58,127.37,127.45,197810.0
2016-10-24 15:35:00,127.45,127.63,127.44,127.55,157641.0,127.45,127.63,127.44,127.55,157641.0
2016-10-24 15:40:00,127.54,127.55,127.18,127.24,210436.0,127.54,127.55,127.18,127.24,210436.0
2016-10-24 15:45:00,127.25,127.4,127.25,127.26,150058.0,127.25,127.4,127.25,127.26,150058.0
2016-10-24 15:50:00,127.28,127.46,127.27,127.36,248533.0,127.28,127.46,127.27,127.36,248533.0
2016-10-24 15:55:00,127.36,127.5,127.26,127.31,363196.0,127.36,127.5,127.26,127.31,363196.0
2016-10-25 09:30:00,126.56,126.9,126.05,126.09,371275.0,126.56,126.9,126.05,126.09,371275.0
2016-10-25 09:35:00,126.1,126.72,125.75,126.37,301864.0,126.1,126.72,125.75,126.37,301864.0
2016-10-25 09:40:00,126.38,126.81,126.29,126.31,190947.0,126.38,126.81,126.29,126.31,190947.0
2016-10-25 09:45:00,126.3,126.63,126.29,126.51,132220.0,126.3,126.63,126.29,126.51,132220.0
2016-10-25 09:50:00,126.53,126.91,126.39,126.52,169274.0,126.53,126.91,126.39,126.52,169274.0
2016-10-25 09:55:00,126.53,126.64,126.3,126.54,102025.0,126.53,126.64,126.3,126.54,102025.0
2016-10-25 10:00:00,126.58,126.9,126.45,126.8,133726.0,126.58,126.9,126.45,126.8,133726.0
2016-10-25 10:05:00,126.83,127.41,126.77,127.02,180272.0,126.83,127.41,126.77,127.02,180272.0
2016-10-25 10:10:00,127.04,127.13,126.67,126.71,146731.0,127.04,127.13,126.67,126.71,146731.0
2016-10-25 10:15:00,126.72,126.74,126.46,126.63,120430.0,126.72,126.74,126.46,126.63,120430.0
2016-10-25 10:20:00,126.63,126.83,126.5,126.63,87766.0,126.63,126.83,126.5,126.63,87766.0
2016-10-25 10:25:00,126.62,126.75,126.47,126.64,66280.0,126.62,126.75,126.47,126.64,66280.0
2016-10-25 10:30:00,126.64,126.67,126.34,126.35,88129.0,126.64,126.67,126.34,126.35,88129.0
2016-10-25 10:35:00,126.37,126.51,126.17,126.18,152050.0,126.37,126.51,126.17,126.18,152050.0
2016-10-25 10:40:00,126.18,126.31,126.12,126.12,89028.0,126.18,126.31,126.12,126.12,89028.0
2016-10-25 10:45:00,126.18,126.43,126.15,126.33,103321.0,126.18,126.43,126.15,126.33,103321.0
2016-10-25 10:50:00,126.29,126.5,126.22,126.49,61404.0,126.29,126.5,126.22,126.49,61404.0
2016-10-25 10:55:00,126.45,126.74,126.45,126.61,110798.0,126.45,126.74,126.45,126.61,110798.0
2016-10-25 11:00:00,126.63,126.7,126.61,126.64,53051.0,126.63,126.7,126.61,126.64,53051.0
2016-10-25 11:05:00,126.64,126.69,126.47,126.62,69041.0,126.64,126.69,126.47,126.62,69041.0
2016-10-25 11:10:00,126.6,126.98,126.6,126.91,83244.0,126.6,126.98,126.6,126.91,83244.0
2016-10-25 11:15:00,126.9,126.95,126.71,126.87,54674.0,126.9,126.95,126.71,126.87,54674.0
2016-10-25 11:20:00,126.89,126.89,126.73,126.77,41701.0,126.89,126.89,126.73,126.77,41701.0
2016-10-25 11:25:00,126.76,126.97,126.69,126.88,58952.0,126.76,126.97,126.69,126.88,58952.0
2016-10-25 11:30:00,126.89,127.18,126.79,126.84,89562.0,126.89,127.18,126.79,126.84,89562.0
2016-10-25 11:35:00,126.85,127.1,126.85,127.05,85059.0,126.85,127.1,126.85,127.05,85059.0
2016-10-25 11:40:00,127.06,127.34,127.03,127.17,130367.0,127.06,127.34,127.03,127.17,130367.0
2016-10-25 11:45:00,127.17,127.5,127.15,127.37,107064.0,127.17,127.5,127.15,127.37,107064.0
2016-10-25 11:50:00,127.38,127.45,127.07,127.16,154731.0,127.38,127.45,127.07,127.16,154731.0
2016-10-25 11:55:00,127.16,127.19,126.97,127.02,77200.0,127.16,127.19,126.97,127.02,77200.0
2016-10-25 12:00:00,127.04,127.14,126.9,126.98,57459.0,127.04,127.14,126.9,126.98,57459.0
2016-10-25 12:05:00,127.0,127.02,126.8,126.85,49420.0,127.0,127.02,126.8,126.85,49420.0
2016-10-25 12:10:00,126.83,127.0,126.81,126.87,57821.0,126.83,127.0,126.81,126.87,57821.0
2016-10-25 12:15:00,126.86,126.9,126.59,126.89,134904.0,126.86,126.9,126.59,126.89,134904.0
2016-10-25 12:20:00,126.89,126.95,126.67,126.7,41371.0,126.89,126.95,126.67,126.7,41371.0
2016-10-25 12:25:00,126.7,126.8,126.61,126.76,39679.0,126.7,126.8,126.61,126.76,39679.0
2016-10-25 12:30:00,126.72,126.82,126.65,126.69,77326.0,126.72,126.82,126.65,126.69,77326.0
2016-10-25 12:35:00,126.7,126.81,126.65,126.75,56665.0,126.7,126.81,126.65,126.75,56665.0
2016-10-25 12:40:00,126.73,126.76,126.66,126.71,37606.0,126.73,126.76,126.66,126.71,37606.0
2016-10-25 12:45:00,126.72,126.81,126.7,126.76,47129.0,126.72,126.81,126.7,126.76,47129.0
2016-10-25 12:50:00,126.76,126.96,126.73,126.96,38915.0,126.76,126.96,126.73,126.96,38915.0
2016-10-25 12:55:00,126.94,127.15,126.92,127.08,70727.0,126.94,127.15,126.92,127.08,70727.0
2016-10-25 13:00:00,127.08,127.18,126.99,127.14,41990.0,127.08,127.18,126.99,127.14,41990.0
2016-10-25 13:05:00,127.14,127.14,127.0,127.06,38548.0,127.14,127.14,127.0,127.06,38548.0
2016-10-25 13:10:00,127.07,127.18,126.9,127.05,76313.0,127.07,127.18,126.9,127.05,76313.0
2016-10-25 13:15:00,127.05,127.12,126.97,127.02,40290.0,127.05,127.12,126.97,127.02,40290.0
2016-10-25 13:20:00,127.02,127.14,126.93,127.07,64961.0,127.02,127.14,126.93,127.07,64961.0
2016-10-25 13:25:00,127.07,127.13,127.03,127.1,28455.0,127.07,127.13,127.03,127.1,28455.0
2016-10-25 13:30:00,127.09,127.46,127.01,127.41,109507.0,127.09,127.46,127.01,127.41,109507.0
2016-10-25 13:35:00,127.41,127.69,127.37,127.53,184885.0,127.41,127.69,127.37,127.53,184885.0
2016-10-25 13:40:00,127.52,127.65,127.42,127.65,91400.0,127.52,127.65,127.42,127.65,91400.0
2016-10-25 13:45:00,127.65,128.06,127.56,127.94,185403.0,127.65,128.06,127.56,127.94,185403.0
2016-10-25 13:50:00,127.9,127.94,127.63,127.73,57200.0,127.9,127.94,127.63,127.73,57200.0
2016-10-25 13:55:00,127.7,127.75,127.63,127.74,37249.0,127.7,127.75,127.63,127.74,37249.0
2016-10-25 14:00:00,127.76,127.78,127.6,127.65,33655.0,127.76,127.78,127.6,127.65,33655.0
2016-10-25 14:05:00,127.63,127.8,127.62,127.77,40051.0,127.63,127.8,127.62,127.77,40051.0
2016-10-25 14:10:00,127.78,127.95,127.64,127.65,48189.0,127.78,127.95,127.64,127.65,48189.0
2016-10-25 14:15:00,127.65,127.72,127.57,127.64,32952.0,127.65,127.72,127.57,127.64,32952.0
2016-10-25 14:20:00,127.62,127.64,127.35,127.53,83790.0,127.62,127.64,127.35,127.53,83790.0
2016-10-25 14:25:00,127.54,127.54,127.38,127.49,67251.0,127.54,127.54,127.38,127.49,67251.0
2016-10-25 14:30:00,127.49,127.56,127.43,127.46,46349.0,127.49,127.56,127.43,127.46,46349.0
2016-10-25 14:35:00,127.43,127.44,127.27,127.42,56477.0,127.43,127.44,127.27,127.42,56477.0
2016-10-25 14:40:00,127.43,127.43,127.22,127.34,32062.0,127.43,127.43,127.22,127.34,32062.0
2016-10-25 14:45:00,127.34,127.38,127.25,127.27,20360.0,127.34,127.38,127.25,127.27,20360.0
2016-10-25 14:50:00,127.25,127.33,127.18,127.23,35565.0,127.25,127.33,127.18,127.23,35565.0
2016-10-25 14:55:00,127.22,127.33,127.11,127.16,57920.0,127.22,127.33,127.11,127.16,57920.0
2016-10-25 15:00:00,127.18,127.29,127.11,127.14,50283.0,127.18,127.29,127.11,127.14,50283.0
2016-10-25 15:05:00,127.14,127.16,127.01,127.1,49105.0,127.14,127.16,127.01,127.1,49105.0
2016-10-25 15:10:00,127.1,127.14,126.92,126.97,66388.0,127.1,127.14,126.92,126.97,66388.0
2016-10-25 15:15:00,127.0,127.09,126.88,126.89,50307.0,127.0,127.09,126.88,126.89,50307.0
2016-10-25 15:20:00,126.9,127.04,126.89,127.03,52509.0,126.9,127.04,126.89,127.03,52509.0
2016-10-25 15:25:00,127.04,127.08,126.93,126.96,48470.0,127.04,127.08,126.93,126.96,48470.0
2016-10-25 15:30:00,126.96,126.98,126.66,126.7,136877.0,126.96,126.98,126.66,126.7,136877.0
2016-10-25 15:35:00,126.71,126.72,126.49,126.5,144638.0,126.71,126.72,126.49,126.5,144638.0
2016-10-25 15:40:00,126.5,126.66,126.42,126.43,132175.0,126.5,126.66,126.42,126.43,132175.0
2016-10-25 15:45:00,126.43,126.52,126.28,126.43,187665.0,126.43,126.52,126.28,126.43,187665.0
2016-10-25 15:50:00,126.45,126.55,126.33,126.37,147461.0,126.45,126.55,126.33,126.37,147461.0
2016-10-25 15:55:00,126.37,126.52,126.32,126.51,227141.0,126.37,126.52,126.32,126.51,227141.0
2016-10-26 09:30:00,126.29,127.56,125.75,127.42,337678.0,126.29,127.56,125.75,127.42,337678.0
2016-10-26 09:35:00,127.39,128.0,126.89,128.0,333018.0,127.39,128.0,126.89,128.0,333018.0
2016-10-26 09:40:00,127.99,128.72,127.8,128.48,384121.0,127.99,128.72,127.8,128.48,384121.0
2016-10-26 09:45:00,128.5,128.63,127.89,128.01,275686.0,128.5,128.63,127.89,128.01,275686.0
2016-10-26 09:50:00,128.01,128.04,127.65,127.93,150169.0,128.01,128.04,127.65,127.93,150169.0
2016-10-26 09:55:00,127.91,127.92,127.48,127.62,111443.0,127.91,127.92,127.48,127.62,111443.0
2016-10-26 10:00:00,127.62,127.64,127.31,127.51,106891.0,127.62,127.64,127.31,127.51,106891.0
2016-10-26 10:05:00,127.53,128.29,127.48,127.92,231690.0,127.53,128.29,127.48,127.92,231690.0
2016-10-26 10:10:00,127.94,127.98,127.66,127.83,89562.0,127.94,127.98,127.66,127.83,89562.0
2016-10-26 10:15:00,127.81,127.9,127.37,127.53,122471.0,127.81,127.9,127.37,127.53,122471.0
2016-10-26 10:20:00,127.56,127.75,127.52,127.53,101773.0,127.56,127.75,127.52,127.53,101773.0
2016-10-26 10:25:00,127.54,127.61,127.15,127.3,128520.0,127.54,127.61,127.15,127.3,128520.0
2016-10-26 10:30:00,127.33,127.4,126.93,127.23,139990.0,127.33,127.4,126.93,127.23,139990.0
2016-10-26 10:35:00,127.25,127.76,127.1,127.62,174470.0,127.25,127.76,127.1,127.62,174470.0
2016-10-26 10:40:00,127.64,127.69,127.45,127.54,134252.0,127.64,127.69,127.45,127.54,134252.0
2016-10-26 10:45:00,127.53,127.53,127.14,127.36,107201.0,127.53,127.53,127.14,127.36,107201.0
2016-10-26 10:50:00,127.36,127.76,127.29,127.69,81887.0,127.36,127.76,127.29,127.69,81887.0
2016-10-26 10:55:00,127.73,128.11,127.67,128.05,198390.0,127.73,128.11,127.67,128.05,198390.0
2016-10-26 11:00:00,128.05,128.2,127.85,128.19,180518.0,128.05,128.2,127.85,128.19,180518.0
2016-10-26 11:05:00,128.16,128.32,127.9,127.99,90926.0,128.16,128.32,127.9,127.99,90926.0
2016-10-26 11:10:00,127.99,128.16,127.84,128.06,58295.0,127.99,128.16,127.84,128.06,58295.0
2016-10-26 11:15:00,128.06,128.12,127.93,128.0,40971.0,128.06,128.12,127.93,128.0,40971.0
2016-10-26 11:20:00,128.01,128.07,127.91,128.07,52762.0,128.01,128.07,127.91,128.07,52762.0
2016-10-26 11:25:00,128.09,128.09,127.98,128.08,28393.0,128.09,128.09,127.98,128.08,28393.0
2016-10-26 11:30:00,128.06,128.1,127.81,127.84,40977.0,128.06,128.1,127.81,127.84,40977.0
2016-10-26 11:35:00,127.86,127.89,127.65,127.71,76501.0,127.86,127.89,127.65,127.71,76501.0
2016-10-26 11:40:00,127.7,127.89,127.66,127.86,35012.0,127.7,127.89,127.66,127.86,35012.0
2016-10-26 11:45:00,127.88,127.93,127.79,127.89,39944.0,127.88,127.93,127.79,127.89,39944.0
2016-10-26 11:50:00,127.9,127.98,127.73,127.77,34692.0,127.9,127.98,127.73,127.77,34692.0
2016-10-26 11:55:00,127.77,127.81,127.57,127.69,53267.0,127.77,127.81,127.57,127.69,53267.0
2016-10-26 12:00:00,127.68,127.78,127.61,127.66,54142.0,127.68,127.78,127.61,127.66,54142.0
2016-10-26 12:05:00,127.68,127.72,127.6,127.67,46238.0,127.68,127.72,127.6,127.67,46238.0
2016-10-26 12:10:00,127.7,127.82,127.68,127.8,45494.0,127.7,127.82,127.68,127.8,45494.0
2016-10-26 12:15:00,127.8,127.87,127.77,127.77,31852.0,127.8,127.87,127.77,127.77,31852.0
2016-10-26 12:20:00,127.8,127.99,127.8,127.87,33393.0,127.8,127.99,127.8,127.87,33393.0
2016-10-26 12:25:00,127.85,127.95,127.84,127.87,28054.0,127.85,127.95,127.84,127.87,28054.0
2016-10-26 12:30:00,127.86,127.86,127.68,127.74,29263.0,127.86,127.86,127.68,127.74,29263.0
2016-10-26 12:35:00,127.73,127.73,127.5,127.5,56378.0,127.73,127.73,127.5,127.5,56378.0
2016-10-26 12:40:00,127.5,127.5,127.29,127.38,81411.0,127.5,127.5,127.29,127.38,81411.0
2016-10-26 12:45:00,127.37,127.4,127.27,127.29,49072.0,127.37,127.4,127.27,127.29,49072.0
2016-10-26 12:50:00,127.3,127.43,127.28,127.31,55079.0,127.3,127.43,127.28,127.31,55079.0
2016-10-26 12:55:00,127.31,127.36,127.13,127.23,81229.0,127.31,127.36,127.13,127.23,81229.0
2016-10-26 13:00:00,127.23,127.26,127.16,127.22,46719.0,127.23,127.26,127.16,127.22,46719.0
2016-10-26 13:05:00,127.22,127.24,127.01,127.01,89188.0,127.22,127.24,127.01,127.01,89188.0
2016-10-26 13:10:00,127.02,127.05,126.81,126.83,105928.0,127.02,127.05,126.81,126.83,105928.0
2016-10-26 13:15:00,126.83,126.91,126.77,126.8,85477.0,126.83,126.91,126.77,126.8,85477.0
2016-10-26 13:20:00,126.8,126.96,126.73,126.9,60165.0,126.8,126.96,126.73,126.9,60165.0
2016-10-26 13:25:00,126.92,126.94,126.82,126.88,21615.0,126.92,126.94,126.82,126.88,21615.0
2016-10-26 13:30:00,126.89,126.92,126.78,126.79,40551.0,126.89,126.92,126.78,126.79,40551.0
2016-10-26 13:35:00,126.77,126.78,126.53,126.62,83049.0,126.77,126.78,126.53,126.62,83049.0
2016-10-26 13:40:00,126.65,126.68,126.43,126.59,58459.0,126.65,126.68,126.43,126.59,58459.0
2016-10-26 13:45:00,126.54,126.84,126.53,126.82,55224.0,126.54,126.84,126.53,126.82,55224.0
2016-10-26 13:50:00,126.79,127.04,126.79,126.92,95397.0,126.79,127.04,126.79,126.92,95397.0
2016-10-26 13:55:00,126.93,126.96,126.81,126.92,48118.0,126.93,126.96,126.81,126.92,48118.0
2016-10-26 14:00:00,126.91,126.96,126.82,126.86,41675.0,126.91,126.96,126.82,126.86,41675.0
2016-10-26 14:05:00,126.84,127.17,126.82,127.15,57795.0,126.84,127.17,126.82,127.15,57795.0
2016-10-26 14:10:00,127.12,127.49,127.09,127.34,102945.0,127.12,127.49,127.09,127.34,102945.0
2016-10-26 14:15:00,127.35,127.49,127.34,127.46,61238.0,127.35,127.49,127.34,127.46,61238.0
2016-10-26 14:20:00,127.45,127.47,127.39,127.45,61096.0,127.45,127.47,127.39,127.45,61096.0
2016-10-26 14:25:00,127.43,127.53,127.34,127.38,66417.0,127.43,127.53,127.34,127.38,66417.0
2016-10-26 14:30:00,127.38,127.39,127.3,127.33,54227.0,127.38,127.39,127.3,127.33,54227.0
2016-10-26 14:35:00,127.33,127.83,127.32,127.79,174883.0,127.33,127.83,127.32,127.79,174883.0
2016-10-26 14:40:00,127.79,127.86,127.7,127.78,73801.0,127.79,127.86,127.7,127.78,73801.0
2016-10-26 14:45:00,127.77,127.85,127.7,127.7,47040.0,127.77,127.85,127.7,127.7,47040.0
2016-10-26 14:50:00,127.7,127.7,127.53,127.59,53140.0,127.7,127.7,127.53,127.59,53140.0
2016-10-26 14:55:00,127.6,127.79,127.54,127.7,51729.0,127.6,127.79,127.54,127.7,51729.0
2016-10-26 15:00:00,127.65,127.65,127.43,127.45,81166.0,127.65,127.65,127.43,127.45,81166.0
2016-10-26 15:05:00,127.43,127.45,127.22,127.27,108188.0,127.43,127.45,127.22,127.27,108188.0
2016-10-26 15:10:00,127.28,127.32,127.14,127.31,68537.0,127.28,127.32,127.14,127.31,68537.0
2016-10-26 15:15:00,127.32,127.38,127.1,127.15,90898.0,127.32,127.38,127.1,127.15,90898.0
2016-10-26 15:20:00,127.16,127.3,127.14,127.27,47929.0,127.16,127.3,127.14,127.27,47929.0
2016-10-26 15:25:00,127.29,127.32,127.09,127.09,51357.0,127.29,127.32,127.09,127.09,51357.0
2016-10-26 15:30:00,127.1,127.2,126.95,127.07,85780.0,127.1,127.2,126.95,127.07,85780.0
2016-10-26 15:35:00,127.09,127.1,126.9,127.0,70462.0,127.09,127.1,126.9,127.0,70462.0
2016-10-26 15:40:00,127.01,127.03,126.84,127.01,94738.0,127.01,127.03,126.84,127.01,94738.0
2016-10-26 15:45:00,126.99,127.11,126.97,127.0,51083.0,126.99,127.11,126.97,127.0,51083.0
2016-10-26 15:50:00,126.99,127.01,126.85,126.94,135180.0,126.99,127.01,126.85,126.94,135180.0
2016-10-26 15:55:00,126.95,127.08,126.95,126.97,192949.0,126.95,127.08,126.95,126.97,192949.0
2016-10-27 09:30:00,127.43,128.18,127.03,127.63,319830.0,127.43,128.18,127.03,127.63,319830.0
2016-10-27 09:35:00,127.64,128.1,127.51,127.81,195810.0,127.64,128.1,127.51,127.81,195810.0
2016-10-27 09:40:00,127.76,127.9,126.81,126.94,252191.0,127.76,127.9,126.81,126.94,252191.0
2016-10-27 09:45:00,126.98,127.6,126.87,126.94,162934.0,126.98,127.6,126.87,126.94,162934.0
2016-10-27 09:50:00,126.96,127.25,126.95,127.05,138708.0,126.96,127.25,126.95,127.05,138708.0
2016-10-27 09:55:00,127.04,127.11,126.7,127.06,144680.0,127.04,127.11,126.7,127.06,144680.0
2016-10-27 10:00:00,126.99,127.39,126.91,127.18,130284.0,126.99,127.39,126.91,127.18,130284.0
2016-10-27 10:05:00,127.18,127.24,127.03,127.07,70200.0,127.18,127.24,127.03,127.07,70200.0
2016-10-27 10:10:00,127.06,127.14,126.61,126.73,160117.0,127.06,127.14,126.61,126.73,160117.0
2016-10-27 10:15:00,126.72,127.06,126.54,126.88,119274.0,126.72,127.06,126.54,126.88,119274.0
2016-10-27 10:20:00,126.91,127.05,126.7,126.85,103739.0,126.91,127.05,126.7,126.85,103739.0
2016-10-27 10:25:00,126.87,127.08,126.78,126.95,72773.0,126.87,127.08,126.78,126.95,72773.0
2016-10-27 10:30:00,126.96,127.26,126.94,127.15,107580.0,126.96,127.26,126.94,127.15,107580.0
2016-10-27 10:35:00,127.14,127.15,126.59,126.64,100513.0,127.14,127.15,126.59,126.64,100513.0
2016-10-27 10:40:00,126.64,126.75,126.32,126.48,142775.0,126.64,126.75,126.32,126.48,142775.0
2016-10-27 10:45:00,126.51,126.93,126.45,126.85,87192.0,126.51,126.93,126.45,126.85,87192.0
2016-10-27 10:50:00,126.81,126.98,126.79,126.79,52535.0,126.81,126.98,126.79,126.79,52535.0
2016-10-27 10:55:00,126.82,126.82,126.53,126.61,82668.0,126.82,126.82,126.53,126.61,82668.0
2016-10-27 11:00:00,126.61,126.8,126.57,126.7,60482.0,126.61,126.8,126.57,126.7,60482.0
2016-10-27 11:05:00,126.72,126.96,126.69,126.95,38355.0,126.72,126.96,126.69,126.95,38355.0
2016-10-27 11:10:00,126.94,126.96,126.61,126.67,75115.0,126.94,126.96,126.61,126.67,75115.0
2016-10-27 11:15:00,126.67,126.73,126.4,126.53,121878.0,126.67,126.73,126.4,126.53,121878.0
2016-10-27 11:20:00,126.53,126.64,126.46,126.46,91349.0,126.53,126.64,126.46,126.46,91349.0
2016-10-27 11:25:00,126.48,126.49,126.2,126.26,146431.0,126.48,126.49,126.2,126.26,146431.0
2016-10-27 11:30:00,126.27,126.44,126.13,126.13,75955.0,126.27,126.44,126.13,126.13,75955.0
2016-10-27 11:35:00,126.13,126.23,126.11,126.16,67042.0,126.13,126.23,126.11,126.16,67042.0
2016-10-27 11:40:00,126.14,126.3,125.93,126.23,120377.0,126.14,126.3,125.93,126.23,120377.0
2016-10-27 11:45:00,126.25,126.52,126.25,126.37,71718.0,126.25,126.52,126.25,126.37,71718.0
2016-10-27 11:50:00,126.38,126.53,126.35,126.5,42119.0,126.38,126.53,126.35,126.5,42119.0
2016-10-27 11:55:00,126.48,126.8,126.48,126.77,76683.0,126.48,126.8,126.48,126.77,76683.0
2016-10-27 12:00:00,126.77,126.86,126.72,126.83,67915.0,126.77,126.86,126.72,126.83,67915.0
2016-10-27 12:05:00,126.84,126.89,126.66,126.73,76112.0,126.84,126.89,126.66,126.73,76112.0
2016-10-27 12:10:00,126.75,126.85,126.71,126.85,39711.0,126.75,126.85,126.71,126.85,39711.0
2016-10-27 12:15:00,126.84,126.91,126.79,126.82,58761.0,126.84,126.91,126.79,126.82,58761.0
2016-10-27 12:20:00,126.81,126.91,126.74,126.8,36994.0,126.81,126.91,126.74,126.8,36994.0
2016-10-27 12:25:00,126.82,127.08,126.79,127.0,52417.0,126.82,127.08,126.79,127.0,52417.0
2016-10-27 12:30:00,127.01,127.03,126.86,126.92,21650.0,127.01,127.03,126.86,126.92,21650.0
2016-10-27 12:35:00,126.94,126.97,126.8,126.89,28618.0,126.94,126.97,126.8,126.89,28618.0
2016-10-27 12:40:00,126.93,126.95,126.71,126.79,20233.0,126.93,126.95,126.71,126.79,20233.0
2016-10-27 12:45:00,126.76,126.9,126.74,126.9,11925.0,126.76,126.9,126.74,126.9,11925.0
2016-10-27 12:50:00,126.9,126.96,126.7,126.83,27205.0,126.9,126.96,126.7,126.83,27205.0
2016-10-27 12:55:00,126.86,127.19,126.79,127.17,59518.0,126.86,127.19,126.79,127.17,59518.0
2016-10-27 13:00:00,127.19,127.28,127.07,127.16,36310.0,127.19,127.28,127.07,127.16,36310.0
2016-10-27 13:05:00,127.15,127.15,126.97,127.04,71319.0,127.15,127.15,126.97,127.04,71319.0
2016-10-27 13:10:00,127.03,127.08,126.84,126.87,35988.0,127.03,127.08,126.84,126.87,35988.0
2016-10-27 13:15:00,126.85,126.91,126.83,126.85,33112.0,126.85,126.91,126.83,126.85,33112.0
2016-10-27 13:20:00,126.87,126.89,126.77,126.77,43799.0,126.87,126.89,126.77,126.77,43799.0
2016-10-27 13:25:00,126.78,126.88,126.75,126.77,20400.0,126.78,126.88,126.75,126.77,20400.0
2016-10-27 13:30:00,126.81,126.83,126.73,126.78,18226.0,126.81,126.83,126.73,126.78,18226.0
2016-10-27 13:35:00,126.79,127.22,126.76,127.18,52169.0,126.79,127.22,126.76,127.18,52169.0
2016-10-27 13:40:00,127.2,127.2,127.0,127.03,26886.0,127.2,127.2,127.0,127.03,26886.0
2016-10-27 13:45:00,127.0,127.05,126.88,126.97,28288.0,127.0,127.05,126.88,126.97,28288.0
2016-10-27 13:50:00,127.0,127.09,126.96,127.09,22680.0,127.0,127.09,126.96,127.09,22680.0
2016-10-27 13:55:00,127.08,127.28,127.04,127.25,59218.0,127.08,127.28,127.04,127.25,59218.0
2016-10-27 14:00:00,127.21,127.61,127.21,127.56,120686.0,127.21,127.61,127.21,127.56,120686.0
2016-10-27 14:05:00,127.54,127.54,127.3,127.31,59370.0,127.54,127.54,127.3,127.31,59370.0
2016-10-27 14:10:00,127.3,127.4,127.16,127.36,33072.0,127.3,127.4,127.16,127.36,33072.0
2016-10-27 14:15:00,127.34,127.41,127.22,127.24,24246.0,127.34,127.41,127.22,127.24,24246.0
2016-10-27 14:20:00,127.21,127.3,127.18,127.18,24010.0,127.21,127.3,127.18,127.18,24010.0
2016-10-27 14:25:00,127.19,127.29,127.06,127.12,33157.0,127.19,127.29,127.06,127.12,33157.0
2016-10-27 14:30:00,127.07,127.13,126.88,126.88,35682.0,127.07,127.13,126.88,126.88,35682.0
2016-10-27 14:35:00,126.9,127.04,126.85,127.0,43528.0,126.9,127.04,126.85,127.0,43528.0
2016-10-27 14:40:00,127.01,127.02,126.9,126.96,23706.0,127.01,127.02,126.9,126.96,23706.0
2016-10-27 14:45:00,126.97,127.01,126.72,126.77,46741.0,126.97,127.01,126.72,126.77,46741.0
2016-10-27 14:50:00,126.77,126.84,126.68,126.84,31527.0,126.77,126.84,126.68,126.84,31527.0
2016-10-27 14:55:00,126.84,126.94,126.8,126.87,35836.0,126.84,126.94,126.8,126.87,35836.0
2016-10-27 15:00:00,126.88,126.96,126.76,126.78,41729.0,126.88,126.96,126.76,126.78,41729.0
2016-10-27 15:05:00,126.77,126.77,126.6,126.63,59320.0,126.77,126.77,126.6,126.63,59320.0
2016-10-27 15:10:00,126.64,126.64,126.39,126.42,84822.0,126.64,126.64,126.39,126.42,84822.0
2016-10-27 15:15:00,126.4,126.41,126.16,126.22,96946.0,126.4,126.41,126.16,126.22,96946.0
2016-10-27 15:20:00,126.21,126.31,126.21,126.29,46154.0,126.21,126.31,126.21,126.29,46154.0
2016-10-27 15:25:00,126.3,126.39,126.27,126.37,40928.0,126.3,126.39,126.27,126.37,40928.0
2016-10-27 15:30:00,126.36,126.55,126.36,126.42,67323.0,126.36,126.55,126.36,126.42,67323.0
2016-10-27 15:35:00,126.42,126.49,126.37,126.44,63486.0,126.42,126.49,126.37,126.44,63486.0
2016-10-27 15:40:00,126.43,126.47,126.33,126.39,48274.0,126.43,126.47,126.33,126.39,48274.0
2016-10-27 15:45:00,126.38,126.55,126.38,126.49,65388.0,126.38,126.55,126.38,126.49,65388.0
2016-10-27 15:50:00,126.49,126.53,126.36,126.4,107687.0,126.49,126.53,126.36,126.4,107687.0
2016-10-27 15:55:00,126.42,126.52,126.34,126.47,158321.0,126.42,126.52,126.34,126.47,158321.0
2016-10-28 09:30:00,126.09,126.94,126.01,126.84,140894.0,126.09,126.94,126.01,126.84,140894.0
2016-10-28 09:35:00,126.78,126.97,126.42,126.59,88469.0,126.78,126.97,126.42,126.59,88469.0
2016-10-28 09:40:00,126.54,126.8,126.48,126.69,43057.0,126.54,126.8,126.48,126.69,43057.0
2016-10-28 09:45:00,126.69,127.2,126.64,127.04,104746.0,126.69,127.2,126.64,127.04,104746.0
2016-10-28 09:50:00,127.06,127.1,126.82,126.98,55613.0,127.06,127.1,126.82,126.98,55613.0
2016-10-28 09:55:00,127.0,127.21,126.92,127.11,70224.0,127.0,127.21,126.92,127.11,70224.0
2016-10-28 10:00:00,127.12,127.37,127.08,127.21,83114.0,127.12,127.37,127.08,127.21,83114.0
2016-10-28 10:05:00,127.21,127.45,127.11,127.28,88296.0,127.21,127.45,127.11,127.28,88296.0
2016-10-28 10:10:00,127.28,127.3,126.88,126.88,90550.0,127.28,127.3,126.88,126.88,90550.0
2016-10-28 10:15:00,126.96,127.02,126.79,126.97,38185.0,126.96,127.02,126.79,126.97,38185.0
2016-10-28 10:20:00,127.0,127.22,126.92,127.21,38183.0,127.0,127.22,126.92,127.21,38183.0
2016-10-28 10:25:00,127.2,127.5,127.15,127.41,67561.0,127.2,127.5,127.15,127.41,67561.0
2016-10-28 10:30:00,127.4,127.74,127.38,127.62,125706.0,127.4,127.74,127.38,127.62,125706.0
2016-10-28 10:35:00,127.62,127.71,127.51,127.68,62235.0,127.62,127.71,127.51,127.68,62235.0
2016-10-28 10:40:00,127.67,127.74,127.56,127.71,59591.0,127.67,127.74,127.56,127.71,59591.0
2016-10-28 10:45:00,127.71,127.8,127.63,127.74,76620.0,127.71,127.8,127.63,127.74,76620.0
2016-10-28 10:50:00,127.74,127.74,127.55,127.66,48506.0,127.74,127.74,127.55,127.66,48506.0
2016-10-28 10:55:00,127.67,127.9,127.62,127.88,85923.0,127.67,127.9,127.62,127.88,85923.0
2016-10-28 11:00:00,127.84,128.06,127.75,128.05,105362.0,127.84,128.06,127.75,128.05,105362.0
2016-10-28 11:05:00,128.03,128.08,127.87,127.92,76136.0,128.03,128.08,127.87,127.92,76136.0
2016-10-28 11:10:00,127.9,128.07,127.9,128.05,102779.0,127.9,128.07,127.9,128.05,102779.0
2016-10-28 11:15:00,128.06,128.3,128.05,128.16,121709.0,128.06,128.3,128.05,128.16,121709.0
2016-10-28 11:20:00,128.2,128.24,128.07,128.18,39955.0,128.2,128.24,128.07,128.18,39955.0
2016-10-28 11:25:00,128.19,128.27,128.02,128.02,95815.0,128.19,128.27,128.02,128.02,95815.0
2016-10-28 11:30:00,128.02,128.93,127.98,128.6,300861.0,128.02,128.93,127.98,128.6,300861.0
2016-10-28 11:35:00,128.6,128.7,128.23,128.35,129855.0,128.6,128.7,128.23,128.35,129855.0
2016-10-28 11:40:00,128.31,128.51,128.25,128.4,67208.0,128.31,128.51,128.25,128.4,67208.0
2016-10-28 11:45:00,128.44,128.56,128.34,128.49,44712.0,128.44,128.56,128.34,128.49,44712.0
2016-10-28 11:50:00,128.5,128.75,128.48,128.59,90216.0,128.5,128.75,128.48,128.59,90216.0
2016-10-28 11:55:00,128.59,128.62,128.31,128.31,79730.0,128.59,128.62,128.31,128.31,79730.0
2016-10-28 12:00:00,128.31,128.34,128.03,128.14,71583.0,128.31,128.34,128.03,128.14,71583.0
2016-10-28 12:05:00,128.13,128.29,128.08,128.21,36233.0,128.13,128.29,128.08,128.21,36233.0
2016-10-28 12:10:00,128.21,128.27,128.16,128.22,48217.0,128.21,128.27,128.16,128.22,48217.0
2016-10-28 12:15:00,128.23,128.25,128.07,128.19,30270.0,128.23,128.25,128.07,128.19,30270.0
2016-10-28 12:20:00,128.22,128.27,128.0,128.01,50619.0,128.22,128.27,128.0,128.01,50619.0
2016-10-28 12:25:00,128.01,128.06,127.82,127.88,93655.0,128.01,128.06,127.82,127.88,93655.0
2016-10-28 12:30:00,127.86,128.0,127.75,127.92,61062.0,127.86,128.0,127.75,127.92,61062.0
2016-10-28 12:35:00,127.92,127.99,127.87,127.99,27947.0,127.92,127.99,127.87,127.99,27947.0
2016-10-28 12:40:00,127.98,128.0,127.75,127.77,54613.0,127.98,128.0,127.75,127.77,54613.0
2016-10-28 12:45:00,127.76,127.86,127.73,127.79,26006.0,127.76,127.86,127.73,127.79,26006.0
2016-10-28 12:50:00,127.77,127.9,127.76,127.84,24044.0,127.77,127.9,127.76,127.84,24044.0
2016-10-28 12:55:00,127.83,127.84,127.73,127.75,22650.0,127.83,127.84,127.73,127.75,22650.0
2016-10-28 13:00:00,127.75,127.82,127.25,127.3,107255.0,127.75,127.82,127.25,127.3,107255.0
2016-10-28 13:05:00,127.34,127.44,127.14,127.14,132797.0,127.34,127.44,127.14,127.14,132797.0
2016-10-28 13:10:00,127.18,127.25,127.03,127.23,172434.0,127.18,127.25,127.03,127.23,172434.0
2016-10-28 13:15:00,127.25,127.32,127.13,127.24,81505.0,127.25,127.32,127.13,127.24,81505.0
2016-10-28 13:20:00,127.23,127.39,126.96,127.0,151277.0,127.23,127.39,126.96,127.0,151277.0
2016-10-28 13:25:00,126.97,127.09,126.92,126.94,42736.0,126.97,127.09,126.92,126.94,42736.0
2016-10-28 13:30:00,126.94,127.0,126.83,126.87,79222.0,126.94,127.0,126.83,126.87,79222.0
2016-10-28 13:35:00,126.91,126.92,126.61,126.75,86737.0,126.91,126.92,126.61,126.75,86737.0
2016-10-28 13:40:00,126.78,126.93,126.69,126.86,38128.0,126.78,126.93,126.69,126.86,38128.0
2016-10-28 13:45:00,126.82,126.88,126.76,126.84,32134.0,126.82,126.88,126.76,126.84,32134.0
2016-10-28 13:50:00,126.85,126.95,126.65,126.7,47898.0,126.85,126.95,126.65,126.7,47898.0
2016-10-28 13:55:00,126.75,126.77,126.46,126.55,80266.0,126.75,126.77,126.46,126.55,80266.0
2016-10-28 14:00:00,126.52,126.69,126.45,126.51,49457.0,126.52,126.69,126.45,126.51,49457.0
2016-10-28 14:05:00,126.49,126.71,126.45,126.7,97570.0,126.49,126.71,126.45,126.7,97570.0
2016-10-28 14:10:00,126.68,126.79,126.52,126.79,42663.0,126.68,126.79,126.52,126.79,42663.0
2016-10-28 14:15:00,126.78,126.9,126.55,126.79,64574.0,126.78,126.9,126.55,126.79,64574.0
2016-10-28 14:20:00,126.8,127.13,126.77,127.07,133340.0,126.8,127.13,126.77,127.07,133340.0
2016-10-28 14:25:00,127.07,127.08,126.92,127.04,45489.0,127.07,127.08,126.92,127.04,45489.0
2016-10-28 14:30:00,127.01,127.1,126.88,127.09,53570.0,127.01,127.1,126.88,127.09,53570.0
2016-10-28 14:35:00,127.09,127.09,126.7,126.73,55001.0,127.09,127.09,126.7,126.73,55001.0
2016-10-28 14:40:00,126.71,126.8,126.63,126.78,41517.0,126.71,126.8,126.63,126.78,41517.0
2016-10-28 14:45:00,126.78,126.86,126.71,126.85,38513.0,126.78,126.86,126.71,126.85,38513.0
2016-10-28 14:50:00,126.81,126.92,126.8,126.83,18631.0,126.81,126.92,126.8,126.83,18631.0
2016-10-28 14:55:00,126.83,127.08,126.8,126.99,38371.0,126.83,127.08,126.8,126.99,38371.0
2016-10-28 15:00:00,126.99,127.04,126.78,126.83,72955.0,126.99,127.04,126.78,126.83,72955.0
2016-10-28 15:05:00,126.82,126.88,126.75,126.87,33948.0,126.82,126.88,126.75,126.87,33948.0
2016-10-28 15:10:00,126.88,126.91,126.64,126.66,40868.0,126.88,126.91,126.64,126.66,40868.0
2016-10-28 15:15:00,126.67,126.77,126.51,126.76,60836.0,126.67,126.77,126.51,126.76,60836.0
2016-10-28 15:20:00,126.74,126.9,126.74,126.86,55173.0,126.74,126.9,126.74,126.86,55173.0
2016-10-28 15:25:00,126.82,127.02,126.82,126.85,75698.0,126.82,127.02,126.82,126.85,75698.0
2016-10-28 15:30:00,126.83,126.96,126.75,126.95,71886.0,126.83,126.96,126.75,126.95,71886.0
2016-10-28 15:35:00,126.92,126.94,126.84,126.9,103503.0,126.92,126.94,126.84,126.9,103503.0
2016-10-28 15:40:00,126.87,126.9,126.73,126.89,68081.0,126.87,126.9,126.73,126.89,68081.0
2016-10-28 15:45:00,126.9,126.91,126.73,126.77,80967.0,126.9,126.91,126.73,126.77,80967.0
2016-10-28 15:50:00,126.77,126.8,126.6,126.61,155984.0,126.77,126.8,126.6,126.61,155984.0
2016-10-28 15:55:00,126.61,126.67,126.5,126.58,370939.0,126.61,126.67,126.5,126.58,370939.0
2016-10-31 09:30:00,126.85,126.9,126.12,126.44,215758.0,126.85,126.9,126.12,126.44,215758.0
2016-10-31 09:35:00,126.42,126.67,126.29,126.61,139757.0,126.42,126.67,126.29,126.61,139757.0
2016-10-31 09:40:00,126.63,126.86,126.5,126.6,97899.0,126.63,126.86,126.5,126.6,97899.0
2016-10-31 09:45:00,126.52,126.59,126.24,126.4,95986.0,126.52,126.59,126.24,126.4,95986.0
2016-10-31 09:50:00,126.4,126.5,125.98,126.12,153303.0,126.4,126.5,125.98,126.12,153303.0
2016-10-31 09:55:00,126.1,126.2,125.81,125.87,114828.0,126.1,126.2,125.81,125.87,114828.0
2016-10-31 10:00:00,125.85,126.29,125.75,126.05,128098.0,125.85,126.29,125.75,126.05,128098.0
2016-10-31 10:05:00,126.04,126.23,125.86,125.87,88338.0,126.04,126.23,125.86,125.87,88338.0
2016-10-31 10:10:00,125.87,126.03,125.8,125.85,92384.0,125.87,126.03,125.8,125.85,92384.0
2016-10-31 10:15:00,125.87,126.02,125.31,125.34,255708.0,125.87,126.02,125.31,125.34,255708.0
2016-10-31 10:20:00,125.34,125.57,125.22,125.39,141772.0,125.34,125.57,125.22,125.39,141772.0
2016-10-31 10:25:00,125.4,125.56,125.27,125.44,106469.0,125.4,125.56,125.27,125.44,106469.0
2016-10-31 10:30:00,125.45,125.6,125.35,125.42,114021.0,125.45,125.6,125.35,125.42,114021.0
2016-10-31 10:35:00,125.45,125.45,124.4,124.89,378130.0,125.45,125.45,124.4,124.89,378130.0
2016-10-31 10:40:00,124.9,124.92,124.51,124.73,120843.0,124.9,124.92,124.51,124.73,120843.0
2016-10-31 10:45:00,124.75,124.82,124.52,124.64,87500.0,124.75,124.82,124.52,124.64,87500.0
2016-10-31 10:50:00,124.65,124.94,124.51,124.94,119413.0,124.65,124.94,124.51,124.94,119413.0
2016-10-31 10:55:00,124.93,124.94,124.72,124.78,109322.0,124.93,124.94,124.72,124.78,109322.0
2016-10-31 11:00:00,124.78,124.96,124.77,124.96,89464.0,124.78,124.96,124.77,124.96,89464.0
2016-10-31 11:05:00,124.97,125.09,124.89,125.0,100099.0,124.97,125.09,124.89,125.0,100099.0
2016-10-31 11:10:00,124.98,125.36,124.98,125.34,75683.0,124.98,125.36,124.98,125.34,75683.0
2016-10-31 11:15:00,125.35,125.44,125.29,125.44,54581.0,125.35,125.44,125.29,125.44,54581.0
2016-10-31 11:20:00,125.42,125.45,125.29,125.45,62040.0,125.42,125.45,125.29,125.45,62040.0
2016-10-31 11:25:00,125.44,125.54,125.37,125.54,46909.0,125.44,125.54,125.37,125.54,46909.0
2016-10-31 11:30:00,125.52,125.72,125.52,125.7,96146.0,125.52,125.72,125.52,125.7,96146.0
2016-10-31 11:35:00,125.7,125.75,125.53,125.63,62844.0,125.7,125.75,125.53,125.63,62844.0
2016-10-31 11:40:00,125.62,125.66,125.46,125.51,55267.0,125.62,125.66,125.46,125.51,55267.0
2016-10-31 11:45:00,125.51,125.51,125.14,125.33,65841.0,125.51,125.51,125.14,125.33,65841.0
2016-10-31 11:50:00,125.35,125.55,125.32,125.52,26790.0,125.35,125.55,125.32,125.52,26790.0
2016-10-31 11:55:00,125.5,125.51,125.41,125.48,15837.0,125.5,125.51,125.41,125.48,15837.0
2016-10-31 12:00:00,125.5,125.58,125.43,125.55,24706.0,125.5,125.58,125.43,125.55,24706.0
2016-10-31 12:05:00,125.53,125.71,125.52,125.63,37370.0,125.53,125.71,125.52,125.63,37370.0
2016-10-31 12:10:00,125.62,125.63,125.37,125.48,36419.0,125.62,125.63,125.37,125.48,36419.0
2016-10-31 12:15:00,125.48,125.53,125.46,125.53,18499.0,125.48,125.53,125.46,125.53,18499.0
2016-10-31 12:20:00,125.53,125.55,125.31,125.32,40662.0,125.53,125.55,125.31,125.32,40662.0
2016-10-31 12:25:00,125.32,125.44,125.32,125.35,21504.0,125.32,125.44,125.32,125.35,21504.0
2016-10-31 12:30:00,125.38,125.4,125.18,125.2,43466.0,125.38,125.4,125.18,125.2,43466.0
2016-10-31 12:35:00,125.21,125.43,125.2,125.28,34098.0,125.21,125.43,125.2,125.28,34098.0
2016-10-31 12:40:00,125.27,125.32,125.11,125.11,56668.0,125.27,125.32,125.11,125.11,56668.0
2016-10-31 12:45:00,125.1,125.12,124.92,125.02,77379.0,125.1,125.12,124.92,125.02,77379.0
2016-10-31 12:50:00,124.99,125.18,124.96,125.14,49731.0,124.99,125.18,124.96,125.14,49731.0
2016-10-31 12:55:00,125.12,125.16,125.01,125.07,24724.0,125.12,125.16,125.01,125.07,24724.0
2016-10-31 13:00:00,125.06,125.13,125.05,125.1,25025.0,125.06,125.13,125.05,125.1,25025.0
2016-10-31 13:05:00,125.1,125.13,125.08,125.11,16161.0,125.1,125.13,125.08,125.11,16161.0
2016-10-31 13:10:00,125.14,125.31,125.13,125.3,43999.0,125.14,125.31,125.13,125.3,43999.0
2016-10-31 13:15:00,125.29,125.44,125.27,125.36,53963.0,125.29,125.44,125.27,125.36,53963.0
2016-10-31 13:20:00,125.35,125.37,125.25,125.25,43315.0,125.35,125.37,125.25,125.25,43315.0
2016-10-31 13:25:00,125.27,125.32,125.27,125.3,32956.0,125.27,125.32,125.27,125.3,32956.0
2016-10-31 13:30:00,125.29,125.44,125.29,125.42,31216.0,125.29,125.44,125.29,125.42,31216.0
2016-10-31 13:35:00,125.43,125.43,125.22,125.26,28805.0,125.43,125.43,125.22,125.26,28805.0
2016-10-31 13:40:00,125.27,125.29,125.02,125.15,35344.0,125.27,125.29,125.02,125.15,35344.0
2016-10-31 13:45:00,125.13,125.23,125.08,125.11,16164.0,125.13,125.23,125.08,125.11,16164.0
2016-10-31 13:50:00,125.11,125.21,125.06,125.08,37848.0,125.11,125.21,125.06,125.08,37848.0
2016-10-31 13:55:00,125.09,125.1,124.95,125.05,41388.0,125.09,125.1,124.95,125.05,41388.0
2016-10-31 14:00:00,125.05,125.09,124.96,124.98,32170.0,125.05,125.09,124.96,124.98,32170.0
2016-10-31 14:05:00,124.98,125.09,124.93,125.07,62282.0,124.98,125.09,124.93,125.07,62282.0
2016-10-31 14:10:00,125.07,125.14,124.99,125.1,54741.0,125.07,125.14,124.99,125.1,54741.0
2016-10-31 14:15:00,125.09,125.17,125.06,125.1,32252.0,125.09,125.17,125.06,125.1,32252.0
2016-10-31 14:20:00,125.1,125.1,124.97,125.03,39922.0,125.1,125.1,124.97,125.03,39922.0
2016-10-31 14:25:00,125.02,125.06,124.92,124.96,21687.0,125.02,125.06,124.92,124.96,21687.0
2016-10-31 14:30:00,124.96,125.01,124.91,125.0,23444.0,124.96,125.01,124.91,125.0,23444.0
2016-10-31 14:35:00,125.0,125.05,124.95,124.97,29277.0,125.0,125.05,124.95,124.97,29277.0
2016-10-31 14:40:00,125.0,125.07,124.95,125.03,25771.0,125.0,125.07,124.95,125.03,25771.0
2016-10-31 14:45:00,125.03,125.03,124.87,124.87,23669.0,125.03,125.03,124.87,124.87,23669.0
2016-10-31 14:50:00,124.9,124.96,124.8,124.89,25569.0,124.9,124.96,124.8,124.89,25569.0
2016-10-31 14:55:00,124.87,124.94,124.86,124.91,39517.0,124.87,124.94,124.86,124.91,39517.0
2016-10-31 15:00:00,124.9,124.94,124.79,124.86,59492.0,124.9,124.94,124.79,124.86,59492.0
2016-10-31 15:05:00,124.87,124.88,124.74,124.8,35335.0,124.87,124.88,124.74,124.8,35335.0
2016-10-31 15:10:00,124.82,124.94,124.77,124.91,53586.0,124.82,124.94,124.77,124.91,53586.0
2016-10-31 15:15:00,124.92,125.05,124.9,124.9,35728.0,124.92,125.05,124.9,124.9,35728.0
2016-10-31 15:20:00,124.91,124.97,124.78,124.83,44857.0,124.91,124.97,124.78,124.83,44857.0
2016-10-31 15:25:00,124.81,125.0,124.78,124.98,35769.0,124.81,125.0,124.78,124.98,35769.0
2016-10-31 15:30:00,124.99,125.03,124.91,124.93,104613.0,124.99,125.03,124.91,124.93,104613.0
2016-10-31 15:35:00,124.95,124.97,124.86,124.89,31164.0,124.95,124.97,124.86,124.89,31164.0
2016-10-31 15:40:00,124.9,124.93,124.86,124.93,36638.0,124.9,124.93,124.86,124.93,36638.0
2016-10-31 15:45:00,124.93,124.93,124.87,124.91,69804.0,124.93,124.93,124.87,124.91,69804.0
2016-10-31 15:50:00,124.89,124.97,124.87,124.88,125801.0,124.89,124.97,124.87,124.88,125801.0
2016-10-31 15:55:00,124.88,124.93,124.82,124.88,288741.0,124.88,124.93,124.82,124.88,288741.0
2016-11-01 09:30:00,124.98,125.83,124.81,125.65,165278.0,124.98,125.83,124.81,125.65,165278.0
2016-11-01 09:35:00,125.62,125.65,124.92,125.08,114335.0,125.62,125.65,124.92,125.08,114335.0
2016-11-01 09:40:00,125.11,125.15,124.83,125.09,66174.0,125.11,125.15,124.83,125.09,66174.0
2016-11-01 09:45:00,125.08,125.78,125.06,125.54,126151.0,125.08,125.78,125.06,125.54,126151.0
2016-11-01 09:50:00,125.51,125.51,124.56,124.68,98018.0,125.51,125.51,124.56,124.68,98018.0
2016-11-01 09:55:00,124.65,125.44,124.64,125.36,61983.0,124.65,125.44,124.64,125.36,61983.0
2016-11-01 10:00:00,125.39,125.62,125.28,125.45,65599.0,125.39,125.62,125.28,125.45,65599.0
2016-11-01 10:05:00,125.45,125.48,125.11,125.26,59741.0,125.45,125.48,125.11,125.26,59741.0
2016-11-01 10:10:00,125.3,125.45,125.11,125.19,45948.0,125.3,125.45,125.11,125.19,45948.0
2016-11-01 10:15:00,125.19,125.23,124.85,124.97,56963.0,125.19,125.23,124.85,124.97,56963.0
2016-11-01 10:20:00,124.98,125.04,124.77,124.94,83884.0,124.98,125.04,124.77,124.94,83884.0
2016-11-01 10:25:00,124.91,125.0,124.82,124.87,77770.0,124.91,125.0,124.82,124.87,77770.0
2016-11-01 10:30:00,124.83,124.97,124.65,124.91,80346.0,124.83,124.97,124.65,124.91,80346.0
2016-11-01 10:35:00,124.9,125.09,124.8,124.82,43562.0,124.9,125.09,124.8,124.82,43562.0
2016-11-01 10:40:00,124.85,124.99,124.76,124.82,29445.0,124.85,124.99,124.76,124.82,29445.0
2016-11-01 10:45:00,124.81,125.12,124.6,125.12,56907.0,124.81,125.12,124.6,125.12,56907.0
2016-11-01 10:50:00,125.09,125.2,124.97,125.09,71173.0,125.09,125.2,124.97,125.09,71173.0
2016-11-01 10:55:00,125.1,125.39,125.08,125.38,80140.0,125.1,125.39,125.08,125.38,80140.0
2016-11-01 11:00:00,125.38,125.38,125.1,125.16,56650.0,125.38,125.38,125.1,125.16,56650.0
2016-11-01 11:05:00,125.14,125.25,125.11,125.17,35493.0,125.14,125.25,125.11,125.17,35493.0
2016-11-01 11:10:00,125.15,125.18,125.0,125.03,24523.0,125.15,125.18,125.0,125.03,24523.0
2016-11-01 11:15:00,125.02,125.2,124.98,125.12,34771.0,125.02,125.2,124.98,125.12,34771.0
2016-11-01 11:20:00,125.14,125.21,125.04,125.04,33827.0,125.14,125.21,125.04,125.04,33827.0
2016-11-01 11:25:00,125.01,125.08,124.81,124.85,28299.0,125.01,125.08,124.81,124.85,28299.0
2016-11-01 11:30:00,124.82,125.04,124.78,124.93,42559.0,124.82,125.04,124.78,124.93,42559.0
2016-11-01 11:35:00,124.93,124.97,124.84,124.87,13900.0,124.93,124.97,124.84,124.87,13900.0
2016-11-01 11:40:00,124.82,125.12,124.78,125.07,26718.0,124.82,125.12,124.78,125.07,26718.0
2016-11-01 11:45:00,125.07,125.11,124.94,124.95,23920.0,125.07,125.11,124.94,124.95,23920.0
2016-11-01 11:50:00,124.94,125.01,124.81,124.89,15194.0,124.94,125.01,124.81,124.89,15194.0
2016-11-01 11:55:00,124.88,124.95,124.83,124.94,22523.0,124.88,124.95,124.83,124.94,22523.0
2016-11-01 12:00:00,124.95,124.98,124.77,124.82,65481.0,124.95,124.98,124.77,124.82,65481.0
2016-11-01 12:05:00,124.83,124.89,124.76,124.78,24381.0,124.83,124.89,124.76,124.78,24381.0
2016-11-01 12:10:00,124.77,124.83,124.6,124.67,36198.0,124.77,124.83,124.6,124.67,36198.0
2016-11-01 12:15:00,124.67,124.67,124.42,124.42,48653.0,124.67,124.67,124.42,124.42,48653.0
2016-11-01 12:20:00,124.4,124.62,124.31,124.6,61964.0,124.4,124.62,124.31,124.6,61964.0
2016-11-01 12:25:00,124.62,124.69,124.42,124.42,71034.0,124.62,124.69,124.42,124.42,71034.0
2016-11-01 12:30:00,124.43,124.68,124.42,124.67,23271.0,124.43,124.68,124.42,124.67,23271.0
2016-11-01 12:35:00,124.65,124.69,124.44,124.44,42941.0,124.65,124.69,124.44,124.44,42941.0
2016-11-01 12:40:00,124.48,124.57,124.43,124.55,37597.0,124.48,124.57,124.43,124.55,37597.0
2016-11-01 12:45:00,124.53,124.65,124.17,124.19,76112.0,124.53,124.65,124.17,124.19,76112.0
2016-11-01 12:50:00,124.17,124.34,124.15,124.29,31028.0,124.17,124.34,124.15,124.29,31028.0
2016-11-01 12:55:00,124.27,124.35,124.26,124.34,35025.0,124.27,124.35,124.26,124.34,35025.0
2016-11-01 13:00:00,124.33,124.39,124.1,124.12,52998.0,124.33,124.39,124.1,124.12,52998.0
2016-11-01 13:05:00,124.11,124.27,124.09,124.24,26562.0,124.11,124.27,124.09,124.24,26562.0
2016-11-01 13:10:00,124.25,124.46,124.25,124.34,57540.0,124.25,124.46,124.25,124.34,57540.0
2016-11-01 13:15:00,124.35,124.36,124.06,124.1,38812.0,124.35,124.36,124.06,124.1,38812.0
2016-11-01 13:20:00,124.1,124.11,123.69,123.83,137444.0,124.1,124.11,123.69,123.83,137444.0
2016-11-01 13:25:00,123.85,123.9,123.76,123.87,71069.0,123.85,123.9,123.76,123.87,71069.0
2016-11-01 13:30:00,123.87,123.92,123.76,123.85,74922.0,123.87,123.92,123.76,123.85,74922.0
2016-11-01 13:35:00,123.84,123.88,123.54,123.58,73280.0,123.84,123.88,123.54,123.58,73280.0
2016-11-01 13:40:00,123.59,123.61,123.1,123.25,135837.0,123.59,123.61,123.1,123.25,135837.0
2016-11-01 13:45:00,123.22,123.26,123.01,123.04,88233.0,123.22,123.26,123.01,123.04,88233.0
2016-11-01 13:50:00,123.03,123.1,122.76,122.95,141721.0,123.03,123.1,122.76,122.95,141721.0
2016-11-01 13:55:00,122.98,123.14,122.94,123.05,88101.0,122.98,123.14,122.94,123.05,88101.0
2016-11-01 14:00:00,123.01,123.05,122.82,122.84,74549.0,123.01,123.05,122.82,122.84,74549.0
2016-11-01 14:05:00,122.81,122.83,122.51,122.53,147132.0,122.81,122.83,122.51,122.53,147132.0
2016-11-01 14:10:00,122.57,122.58,122.35,122.36,117563.0,122.57,122.58,122.35,122.36,117563.0
2016-11-01 14:15:00,122.36,122.39,121.8,122.09,280319.0,122.36,122.39,121.8,122.09,280319.0
2016-11-01 14:20:00,122.15,122.43,122.05,122.43,108802.0,122.15,122.43,122.05,122.43,108802.0
2016-11-01 14:25:00,122.42,123.29,122.3,123.13,160886.0,122.42,123.29,122.3,123.13,160886.0
2016-11-01 14:30:00,123.14,123.46,122.99,123.17,142967.0,123.14,123.46,122.99,123.17,142967.0
2016-11-01 14:35:00,123.17,123.3,123.0,123.05,79328.0,123.17,123.3,123.0,123.05,79328.0
2016-11-01 14:40:00,123.1,123.12,122.72,122.73,106428.0,123.1,123.12,122.72,122.73,106428.0
2016-11-01 14:45:00,122.73,122.94,122.66,122.81,110571.0,122.73,122.94,122.66,122.81,110571.0
2016-11-01 14:50:00,122.75,123.06,122.75,122.89,55322.0,122.75,123.06,122.75,122.89,55322.0
2016-11-01 14:55:00,122.88,123.0,122.7,122.75,39326.0,122.88,123.0,122.7,122.75,39326.0
2016-11-01 15:00:00,122.73,122.8,122.38,122.71,79420.0,122.73,122.8,122.38,122.71,79420.0
2016-11-01 15:05:00,122.71,122.72,122.47,122.51,86365.0,122.71,122.72,122.47,122.51,86365.0
2016-11-01 15:10:00,122.52,122.68,122.38,122.61,50087.0,122.52,122.68,122.38,122.61,50087.0
2016-11-01 15:15:00,122.63,122.95,122.5,122.81,67505.0,122.63,122.95,122.5,122.81,67505.0
2016-11-01 15:20:00,122.84,122.91,122.62,122.76,49976.0,122.84,122.91,122.62,122.76,49976.0
2016-11-01 15:25:00,122.76,123.0,122.75,122.87,70688.0,122.76,123.0,122.75,122.87,70688.0
2016-11-01 15:30:00,122.88,122.93,122.62,122.77,106951.0,122.88,122.93,122.62,122.77,106951.0
2016-11-01 15:35:00,122.76,123.08,122.75,123.05,72882.0,122.76,123.08,122.75,123.05,72882.0
2016-11-01 15:40:00,123.09,123.11,122.86,122.92,74815.0,123.09,123.11,122.86,122.92,74815.0
2016-11-01 15:45:00,122.92,123.1,122.87,122.99,132438.0,122.92,123.1,122.87,122.99,132438.0
2016-11-01 15:50:00,123.01,123.21,122.97,123.16,189100.0,123.01,123.21,122.97,123.16,189100.0
2016-11-01 15:55:00,123.17,123.36,123.13,123.3,311203.0,123.17,123.36,123.13,123.3,311203.0
2016-11-02 09:30:00,122.83,122.99,122.4,122.76,175299.0,122.83,122.99,122.4,122.76,175299.0
2016-11-02 09:35:00,122.74,123.49,122.65,123.3,102804.0,122.74,123.49,122.65,123.3,102804.0
2016-11-02 09:40:00,123.33,123.57,122.87,123.57,58861.0,123.33,123.57,122.87,123.57,58861.0
2016-11-02 09:45:00,123.53,123.53,122.8,122.83,80092.0,123.53,123.53,122.8,122.83,80092.0
2016-11-02 09:50:00,122.86,123.07,122.63,122.8,81990.0,122.86,123.07,122.63,122.8,81990.0
2016-11-02 09:55:00,122.73,123.16,122.66,123.03,57440.0,122.73,123.16,122.66,123.03,57440.0
2016-11-02 10:00:00,123.03,123.18,122.63,122.9,65202.0,123.03,123.18,122.63,122.9,65202.0
2016-11-02 10:05:00,122.92,123.28,122.77,123.24,75172.0,122.92,123.28,122.77,123.24,75172.0
2016-11-02 10:10:00,123.22,123.37,123.15,123.32,56872.0,123.22,123.37,123.15,123.32,56872.0
2016-11-02 10:15:00,123.32,123.54,122.98,122.98,81426.0,123.32,123.54,122.98,122.98,81426.0
2016-11-02 10:20:00,123.04,123.34,122.98,123.04,45533.0,123.04,123.34,122.98,123.04,45533.0
2016-11-02 10:25:00,123.02,123.2,122.99,123.09,38159.0,123.02,123.2,122.99,123.09,38159.0
2016-11-02 10:30:00,123.13,123.13,122.82,122.86,73093.0,123.13,123.13,122.82,122.86,73093.0
2016-11-02 10:35:00,122.88,123.17,122.83,123.17,64947.0,122.88,123.17,122.83,123.17,64947.0
2016-11-02 10:40:00,123.13,123.26,123.04,123.09,44342.0,123.13,123.26,123.04,123.09,44342.0
2016-11-02 10:45:00,123.1,123.3,122.83,123.2,68531.0,123.1,123.3,122.83,123.2,68531.0
2016-11-02 10:50:00,123.21,123.33,123.04,123.2,34793.0,123.21,123.33,123.04,123.2,34793.0
2016-11-02 10:55:00,123.22,123.34,123.11,123.14,40362.0,123.22,123.34,123.11,123.14,40362.0
2016-11-02 11:00:00,123.16,123.48,123.15,123.43,43469.0,123.16,123.48,123.15,123.43,43469.0
2016-11-02 11:05:00,123.43,123.85,123.35,123.84,118207.0,123.43,123.85,123.35,123.84,118207.0
2016-11-02 11:10:00,123.86,123.95,123.67,123.85,65135.0,123.86,123.95,123.67,123.85,65135.0
2016-11-02 11:15:00,123.86,124.07,123.79,123.83,66383.0,123.86,124.07,123.79,123.83,66383.0
2016-11-02 11:20:00,123.85,123.9,123.72,123.88,24325.0,123.85,123.9,123.72,123.88,24325.0
2016-11-02 11:25:00,123.9,123.98,123.75,123.83,35135.0,123.9,123.98,123.75,123.83,35135.0
2016-11-02 11:30:00,123.8,123.99,123.67,123.74,27917.0,123.8,123.99,123.67,123.74,27917.0
2016-11-02 11:35:00,123.73,123.74,123.43,123.45,37563.0,123.73,123.74,123.43,123.45,37563.0
2016-11-02 11:40:00,123.52,123.6,123.42,123.5,21762.0,123.52,123.6,123.42,123.5,21762.0
2016-11-02 11:45:00,123.54,123.82,123.49,123.82,32423.0,123.54,123.82,123.49,123.82,32423.0
2016-11-02 11:50:00,123.79,123.81,123.65,123.79,36993.0,123.79,123.81,123.65,123.79,36993.0
2016-11-02 11:55:00,123.78,123.89,123.72,123.75,23110.0,123.78,123.89,123.72,123.75,23110.0
2016-11-02 12:00:00,123.73,123.8,123.48,123.53,35139.0,123.73,123.8,123.48,123.53,35139.0
2016-11-02 12:05:00,123.56,123.61,123.38,123.54,17343.0,123.56,123.61,123.38,123.54,17343.0
2016-11-02 12:10:00,123.55,123.55,123.23,123.26,41527.0,123.55,123.55,123.23,123.26,41527.0
2016-11-02 12:15:00,123.28,123.51,123.14,123.5,47654.0,123.28,123.51,123.14,123.5,47654.0
2016-11-02 12:20:00,123.48,123.5,123.31,123.38,28548.0,123.48,123.5,123.31,123.38,28548.0
2016-11-02 12:25:00,123.38,123.4,123.27,123.35,16366.0,123.38,123.4,123.27,123.35,16366.0
2016-11-02 12:30:00,123.35,123.36,123.23,123.26,15523.0,123.35,123.36,123.23,123.26,15523.0
2016-11-02 12:35:00,123.27,123.47,123.23,123.28,39714.0,123.27,123.47,123.23,123.28,39714.0
2016-11-02 12:40:00,123.28,123.47,123.28,123.38,17801.0,123.28,123.47,123.28,123.38,17801.0
2016-11-02 12:45:00,123.38,123.41,123.29,123.38,11405.0,123.38,123.41,123.29,123.38,11405.0
2016-11-02 12:50:00,123.39,123.5,123.38,123.46,20544.0,123.39,123.5,123.38,123.46,20544.0
2016-11-02 12:55:00,123.46,123.52,123.4,123.48,45170.0,123.46,123.52,123.4,123.48,45170.0
2016-11-02 13:00:00,123.47,123.51,123.12,123.12,36735.0,123.47,123.51,123.12,123.12,36735.0
2016-11-02 13:05:00,123.16,123.21,123.06,123.16,23523.0,123.16,123.21,123.06,123.16,23523.0
2016-11-02 13:10:00,123.19,123.28,123.02,123.06,52197.0,123.19,123.28,123.02,123.06,52197.0
2016-11-02 13:15:00,123.06,123.06,122.82,122.86,31098.0,123.06,123.06,122.82,122.86,31098.0
2016-11-02 13:20:00,122.8,123.0,122.8,122.84,33806.0,122.8,123.0,122.8,122.84,33806.0
2016-11-02 13:25:00,122.89,123.06,122.81,122.98,52287.0,122.89,123.06,122.81,122.98,52287.0
2016-11-02 13:30:00,122.97,123.04,122.88,122.97,13502.0,122.97,123.04,122.88,122.97,13502.0
2016-11-02 13:35:00,122.97,122.98,122.9,122.94,24479.0,122.97,122.98,122.9,122.94,24479.0
2016-11-02 13:40:00,122.94,123.0,122.88,122.9,21135.0,122.94,123.0,122.88,122.9,21135.0
2016-11-02 13:45:00,122.93,122.99,122.88,122.89,14427.0,122.93,122.99,122.88,122.89,14427.0
2016-11-02 13:50:00,122.9,122.92,122.83,122.84,25623.0,122.9,122.92,122.83,122.84,25623.0
2016-11-02 13:55:00,122.87,123.03,122.82,122.94,53888.0,122.87,123.03,122.82,122.94,53888.0
2016-11-02 14:00:00,122.94,123.05,122.57,122.78,43837.0,122.94,123.05,122.57,122.78,43837.0
2016-11-02 14:05:00,122.74,122.74,121.83,122.01,139113.0,122.74,122.74,121.83,122.01,139113.0
2016-11-02 14:10:00,122.04,122.77,122.0,122.53,124042.0,122.04,122.77,122.0,122.53,124042.0
2016-11-02 14:15:00,122.51,122.64,122.19,122.64,87061.0,122.51,122.64,122.19,122.64,87061.0
2016-11-02 14:20:00,122.64,122.92,122.48,122.75,68054.0,122.64,122.92,122.48,122.75,68054.0
2016-11-02 14:25:00,122.8,123.0,122.54,122.58,55422.0,122.8,123.0,122.54,122.58,55422.0
2016-11-02 14:30:00,122.59,122.72,122.4,122.63,33747.0,122.59,122.72,122.4,122.63,33747.0
2016-11-02 14:35:00,122.62,122.84,122.5,122.56,39177.0,122.62,122.84,122.5,122.56,39177.0
2016-11-02 14:40:00,122.59,122.67,122.51,122.59,43742.0,122.59,122.67,122.51,122.59,43742.0
2016-11-02 14:45:00,122.59,122.7,122.16,122.24,52734.0,122.59,122.7,122.16,122.24,52734.0
2016-11-02 14:50:00,122.24,122.39,122.11,122.14,55015.0,122.24,122.39,122.11,122.14,55015.0
2016-11-02 14:55:00,122.19,122.42,122.19,122.22,22871.0,122.19,122.42,122.19,122.22,22871.0
2016-11-02 15:00:00,122.21,122.47,122.11,122.45,25573.0,122.21,122.47,122.11,122.45,25573.0
2016-11-02 15:05:00,122.48,122.57,122.34,122.56,44455.0,122.48,122.57,122.34,122.56,44455.0
2016-11-02 15:10:00,122.55,122.6,122.25,122.29,24819.0,122.55,122.6,122.25,122.29,24819.0
2016-11-02 15:15:00,122.29,122.34,122.11,122.18,25874.0,122.29,122.34,122.11,122.18,25874.0
2016-11-02 15:20:00,122.16,122.5,122.14,122.47,50079.0,122.16,122.5,122.14,122.47,50079.0
2016-11-02 15:25:00,122.49,122.76,122.45,122.6,66211.0,122.49,122.76,122.45,122.6,66211.0
2016-11-02 15:30:00,122.6,122.61,122.46,122.5,56315.0,122.6,122.61,122.46,122.5,56315.0
2016-11-02 15:35:00,122.49,122.5,122.21,122.25,81500.0,122.49,122.5,122.21,122.25,81500.0
2016-11-02 15:40:00,122.22,122.42,122.22,122.35,49955.0,122.22,122.42,122.22,122.35,49955.0
2016-11-02 15:45:00,122.33,122.4,122.19,122.36,59080.0,122.33,122.4,122.19,122.36,59080.0
2016-11-02 15:50:00,122.36,122.41,122.2,122.23,95878.0,122.36,122.41,122.2,122.23,95878.0
2016-11-02 15:55:00,122.23,122.48,122.2,122.34,223864.0,122.23,122.48,122.2,122.34,223864.0
2016-11-03 09:30:00,122.31,123.45,122.11,122.61,160076.0,122.31,123.45,122.11,122.61,160076.0
2016-11-03 09:35:00,122.61,123.3,122.5,123.21,82659.0,122.61,123.3,122.5,123.21,82659.0
2016-11-03 09:40:00,123.12,123.3,122.51,122.72,74505.0,123.12,123.3,122.51,122.72,74505.0
2016-11-03 09:45:00,122.73,123.37,122.65,123.35,91687.0,122.73,123.37,122.65,123.35,91687.0
2016-11-03 09:50:00,123.38,123.39,122.63,122.84,60991.0,123.38,123.39,122.63,122.84,60991.0
2016-11-03 09:55:00,122.8,123.0,122.61,122.69,63322.0,122.8,123.0,122.61,122.69,63322.0
2016-11-03 10:00:00,122.76,123.18,122.73,123.09,47666.0,122.76,123.18,122.73,123.09,47666.0
2016-11-03 10:05:00,123.07,123.26,122.96,123.02,105109.0,123.07,123.26,122.96,123.02,105109.0
2016-11-03 10:10:00,123.0,123.28,122.99,123.23,42619.0,123.0,123.28,122.99,123.23,42619.0
2016-11-03 10:15:00,123.19,123.22,122.68,122.78,63576.0,123.19,123.22,122.68,122.78,63576.0
2016-11-03 10:20:00,122.74,123.22,122.7,123.11,54689.0,122.74,123.22,122.7,123.11,54689.0
2016-11-03 10:25:00,123.15,123.38,123.05,123.29,63316.0,123.15,123.38,123.05,123.29,63316.0
2016-11-03 10:30:00,123.3,123.59,123.08,123.5,86220.0,123.3,123.59,123.08,123.5,86220.0
2016-11-03 10:35:00,123.52,123.69,123.38,123.53,46113.0,123.52,123.69,123.38,123.53,46113.0
2016-11-03 10:40:00,123.47,123.72,123.41,123.65,54914.0,123.47,123.72,123.41,123.65,54914.0
2016-11-03 10:45:00,123.65,123.7,123.42,123.51,58737.0,123.65,123.7,123.42,123.51,58737.0
2016-11-03 10:50:00,123.5,123.61,123.41,123.57,53296.0,123.5,123.61,123.41,123.57,53296.0
2016-11-03 10:55:00,123.53,123.55,123.12,123.36,65427.0,123.53,123.55,123.12,123.36,65427.0
2016-11-03 11:00:00,123.36,123.38,123.07,123.23,60254.0,123.36,123.38,123.07,123.23,60254.0
2016-11-03 11:05:00,123.23,123.28,122.96,123.18,43953.0,123.23,123.28,122.96,123.18,43953.0
2016-11-03 11:10:00,123.23,123.3,123.0,123.13,29845.0,123.23,123.3,123.0,123.13,29845.0
2016-11-03 11:15:00,123.13,123.27,122.92,123.17,67316.0,123.13,123.27,122.92,123.17,67316.0
2016-11-03 11:20:00,123.15,123.2,123.03,123.08,28046.0,123.15,123.2,123.03,123.08,28046.0
2016-11-03 11:25:00,123.11,123.35,123.1,123.34,25806.0,123.11,123.35,123.1,123.34,25806.0
2016-11-03 11:30:00,123.29,123.4,123.27,123.34,26024.0,123.29,123.4,123.27,123.34,26024.0
2016-11-03 11:35:00,123.35,123.5,123.22,123.45,146986.0,123.35,123.5,123.22,123.45,146986.0
2016-11-03 11:40:00,123.49,123.64,123.34,123.45,50920.0,123.49,123.64,123.34,123.45,50920.0
2016-11-03 11:45:00,123.43,123.52,123.33,123.47,47815.0,123.43,123.52,123.33,123.47,47815.0
2016-11-03 11:50:00,123.46,123.46,123.32,123.4,17476.0,123.46,123.46,123.32,123.4,17476.0
2016-11-03 11:55:00,123.37,123.4,123.09,123.23,23490.0,123.37,123.4,123.09,123.23,23490.0
2016-11-03 12:00:00,123.22,123.23,123.06,123.15,32796.0,123.22,123.23,123.06,123.15,32796.0
2016-11-03 12:05:00,123.17,123.22,122.9,122.99,33137.0,123.17,123.22,122.9,122.99,33137.0
2016-11-03 12:10:00,122.98,123.05,122.82,122.85,16509.0,122.98,123.05,122.82,122.85,16509.0
2016-11-03 12:15:00,122.88,122.88,122.53,122.58,72887.0,122.88,122.88,122.53,122.58,72887.0
2016-11-03 12:20:00,122.58,122.61,122.44,122.49,54877.0,122.58,122.61,122.44,122.49,54877.0
2016-11-03 12:25:00,122.52,122.69,122.45,122.65,43380.0,122.52,122.69,122.45,122.65,43380.0
2016-11-03 12:30:00,122.61,122.7,122.4,122.47,20892.0,122.61,122.7,122.4,122.47,20892.0
2016-11-03 12:35:00,122.4,122.46,122.21,122.42,89482.0,122.4,122.46,122.21,122.42,89482.0
2016-11-03 12:40:00,122.42,122.63,122.35,122.37,45875.0,122.42,122.63,122.35,122.37,45875.0
2016-11-03 12:45:00,122.35,122.44,122.18,122.44,34960.0,122.35,122.44,122.18,122.44,34960.0
2016-11-03 12:50:00,122.43,122.69,122.39,122.56,43928.0,122.43,122.69,122.39,122.56,43928.0
2016-11-03 12:55:00,122.58,122.6,122.37,122.5,30286.0,122.58,122.6,122.37,122.5,30286.0
2016-11-03 13:00:00,122.46,122.54,122.22,122.22,52059.0,122.46,122.54,122.22,122.22,52059.0
2016-11-03 13:05:00,122.24,122.39,122.13,122.35,50125.0,122.24,122.39,122.13,122.35,50125.0
2016-11-03 13:10:00,122.37,122.55,122.33,122.48,39299.0,122.37,122.55,122.33,122.48,39299.0
2016-11-03 13:15:00,122.49,122.6,122.41,122.54,21881.0,122.49,122.6,122.41,122.54,21881.0
2016-11-03 13:20:00,122.56,122.59,122.38,122.52,19183.0,122.56,122.59,122.38,122.52,19183.0
2016-11-03 13:25:00,122.5,122.84,122.5,122.74,33380.0,122.5,122.84,122.5,122.74,33380.0
2016-11-03 13:30:00,122.72,122.76,122.57,122.6,40131.0,122.72,122.76,122.57,122.6,40131.0
2016-11-03 13:35:00,122.65,122.65,122.32,122.5,30689.0,122.65,122.65,122.32,122.5,30689.0
2016-11-03 13:40:00,122.51,122.59,122.34,122.43,34069.0,122.51,122.59,122.34,122.43,34069.0
2016-11-03 13:45:00,122.43,122.6,122.4,122.54,24082.0,122.43,122.6,122.4,122.54,24082.0
2016-11-03 13:50:00,122.54,122.71,122.37,122.65,42472.0,122.54,122.71,122.37,122.65,42472.0
2016-11-03 13:55:00,122.61,122.7,122.37,122.46,20734.0,122.61,122.7,122.37,122.46,20734.0
2016-11-03 14:00:00,122.46,122.72,122.39,122.71,20625.0,122.46,122.72,122.39,122.71,20625.0
2016-11-03 14:05:00,122.68,122.79,122.59,122.79,21135.0,122.68,122.79,122.59,122.79,21135.0
2016-11-03 14:10:00,122.8,122.93,122.72,122.74,43888.0,122.8,122.93,122.72,122.74,43888.0
2016-11-03 14:15:00,122.71,122.9,122.7,122.72,26626.0,122.71,122.9,122.7,122.72,26626.0
2016-11-03 14:20:00,122.7,123.15,122.69,122.91,76163.0,122.7,123.15,122.69,122.91,76163.0
2016-11-03 14:25:00,122.92,123.09,122.79,123.05,24417.0,122.92,123.09,122.79,123.05,24417.0
2016-11-03 14:30:00,123.04,123.06,122.82,122.89,17439.0,123.04,123.06,122.82,122.89,17439.0
2016-11-03 14:35:00,122.92,123.0,122.76,122.87,8712.0,122.92,123.0,122.76,122.87,8712.0
2016-11-03 14:40:00,122.88,122.88,122.73,122.74,24376.0,122.88,122.88,122.73,122.74,24376.0
2016-11-03 14:45:00,122.73,122.79,122.6,122.78,41010.0,122.73,122.79,122.6,122.78,41010.0
2016-11-03 14:50:00,122.76,122.87,122.73,122.8,29679.0,122.76,122.87,122.73,122.8,29679.0
2016-11-03 14:55:00,122.8,122.84,122.55,122.72,46806.0,122.8,122.84,122.55,122.72,46806.0
2016-11-03 15:00:00,122.75,122.78,122.64,122.71,31251.0,122.75,122.78,122.64,122.71,31251.0
2016-11-03 15:05:00,122.72,122.74,122.6,122.6,23025.0,122.72,122.74,122.6,122.6,23025.0
2016-11-03 15:10:00,122.6,122.73,122.52,122.6,36751.0,122.6,122.73,122.52,122.6,36751.0
2016-11-03 15:15:00,122.64,122.68,122.34,122.42,51025.0,122.64,122.68,122.34,122.42,51025.0
2016-11-03 15:20:00,122.44,122.5,122.38,122.39,34159.0,122.44,122.5,122.38,122.39,34159.0
2016-11-03 15:25:00,122.4,122.5,122.39,122.44,30166.0,122.4,122.5,122.39,122.44,30166.0
2016-11-03 15:30:00,122.45,122.47,122.2,122.21,60705.0,122.45,122.47,122.2,122.21,60705.0
2016-11-03 15:35:00,122.21,122.28,122.13,122.15,60320.0,122.21,122.28,122.13,122.15,60320.0
2016-11-03 15:40:00,122.13,122.14,121.95,121.98,102916.0,122.13,122.14,121.95,121.98,102916.0
2016-11-03 15:45:00,121.96,122.06,121.84,121.89,92643.0,121.96,122.06,121.84,121.89,92643.0
2016-11-03 15:50:00,121.89,122.1,121.89,122.08,127773.0,121.89,122.1,121.89,122.08,127773.0
2016-11-03 15:55:00,122.08,122.14,121.94,122.13,244098.0,122.08,122.14,121.94,122.13,244098.0
2016-11-04 09:30:00,122.03,122.83,121.62,122.77,252430.0,122.03,122.83,121.62,122.77,252430.0
2016-11-04 09:35:00,122.85,123.29,122.62,123.2,95155.0,122.85,123.29,122.62,123.2,95155.0
2016-11-04 09:40:00,123.18,123.43,122.9,123.07,187003.0,123.18,123.43,122.9,123.07,187003.0
2016-11-04 09:45:00,123.02,123.15,122.31,122.37,85072.0,123.02,123.15,122.31,122.37,85072.0
2016-11-04 09:50:00,122.34,122.67,121.97,122.54,173845.0,122.34,122.67,121.97,122.54,173845.0
2016-11-04 09:55:00,122.58,122.58,121.9,122.14,101981.0,122.58,122.58,121.9,122.14,101981.0
2016-11-04 10:00:00,122.18,122.47,122.09,122.31,79917.0,122.18,122.47,122.09,122.31,79917.0
2016-11-04 10:05:00,122.33,122.54,122.13,122.43,120032.0,122.33,122.54,122.13,122.43,120032.0
2016-11-04 10:10:00,122.49,122.62,122.31,122.34,51906.0,122.49,122.62,122.31,122.34,51906.0
2016-11-04 10:15:00,122.34,122.55,122.19,122.49,58802.0,122.34,122.55,122.19,122.49,58802.0
2016-11-04 10:20:00,122.53,122.84,122.44,122.7,72126.0,122.53,122.84,122.44,122.7,72126.0
2016-11-04 10:25:00,122.72,122.85,122.61,122.8,110757.0,122.72,122.85,122.61,122.8,110757.0
2016-11-04 10:30:00,122.8,123.17,122.78,123.09,80488.0,122.8,123.17,122.78,123.09,80488.0
2016-11-04 10:35:00,123.03,123.23,122.89,123.23,57053.0,123.03,123.23,122.89,123.23,57053.0
2016-11-04 10:40:00,123.25,123.38,122.95,123.08,79798.0,123.25,123.38,122.95,123.08,79798.0
2016-11-04 10:45:00,123.11,123.24,123.07,123.2,47320.0,123.11,123.24,123.07,123.2,47320.0
2016-11-04 10:50:00,123.23,123.33,123.12,123.12,36432.0,123.23,123.33,123.12,123.12,36432.0
2016-11-04 10:55:00,123.12,123.15,122.94,123.06,39789.0,123.12,123.15,122.94,123.06,39789.0
2016-11-04 11:00:00,123.01,123.15,122.85,123.11,32403.0,123.01,123.15,122.85,123.11,32403.0
2016-11-04 11:05:00,123.13,123.15,122.82,122.91,37885.0,123.13,123.15,122.82,122.91,37885.0
2016-11-04 11:10:00,122.9,123.15,122.8,123.06,34475.0,122.9,123.15,122.8,123.06,34475.0
2016-11-04 11:15:00,123.07,123.25,122.94,123.14,41129.0,123.07,123.25,122.94,123.14,41129.0
2016-11-04 11:20:00,123.17,123.19,122.92,123.13,32750.0,123.17,123.19,122.92,123.13,32750.0
2016-11-04 11:25:00,123.13,123.15,122.85,122.98,34578.0,123.13,123.15,122.85,122.98,34578.0
2016-11-04 11:30:00,122.95,122.98,122.62,122.76,38250.0,122.95,122.98,122.62,122.76,38250.0
2016-11-04 11:35:00,122.77,122.79,122.45,122.56,46170.0,122.77,122.79,122.45,122.56,46170.0
2016-11-04 11:40:00,122.56,122.87,122.53,122.84,13820.0,122.56,122.87,122.53,122.84,13820.0
2016-11-04 11:45:00,122.85,122.86,122.6,122.76,13779.0,122.85,122.86,122.6,122.76,13779.0
2016-11-04 11:50:00,122.75,122.81,122.67,122.81,15439.0,122.75,122.81,122.67,122.81,15439.0
2016-11-04 11:55:00,122.78,122.97,122.78,122.95,45595.0,122.78,122.97,122.78,122.95,45595.0
2016-11-04 12:00:00,122.97,123.04,122.94,122.95,36708.0,122.97,123.04,122.94,122.95,36708.0
2016-11-04 12:05:00,122.96,123.02,122.93,123.01,26009.0,122.96,123.02,122.93,123.01,26009.0
2016-11-04 12:10:00,122.99,123.03,122.89,122.97,30882.0,122.99,123.03,122.89,122.97,30882.0
2016-11-04 12:15:00,123.01,123.13,122.95,123.1,36664.0,123.01,123.13,122.95,123.1,36664.0
2016-11-04 12:20:00,123.1,123.15,123.02,123.14,20332.0,123.1,123.15,123.02,123.14,20332.0
2016-11-04 12:25:00,123.14,123.29,123.07,123.28,46132.0,123.14,123.29,123.07,123.28,46132.0
2016-11-04 12:30:00,123.27,123.4,123.24,123.26,60679.0,123.27,123.4,123.24,123.26,60679.0
2016-11-04 12:35:00,123.28,123.3,123.12,123.15,45598.0,123.28,123.3,123.12,123.15,45598.0
2016-11-04 12:40:00,123.13,123.33,123.13,123.31,30028.0,123.13,123.33,123.13,123.31,30028.0
2016-11-04 12:45:00,123.31,123.34,123.24,123.3,24697.0,123.31,123.34,123.24,123.3,24697.0
2016-11-04 12:50:00,123.3,123.31,123.06,123.11,34658.0,123.3,123.31,123.06,123.11,34658.0
2016-11-04 12:55:00,123.08,123.21,123.08,123.17,33620.0,123.08,123.21,123.08,123.17,33620.0
2016-11-04 13:00:00,123.19,123.25,123.12,123.22,19527.0,123.19,123.25,123.12,123.22,19527.0
2016-11-04 13:05:00,123.24,123.28,123.12,123.13,25031.0,123.24,123.28,123.12,123.13,25031.0
2016-11-04 13:10:00,123.15,123.16,122.98,123.1,29389.0,123.15,123.16,122.98,123.1,29389.0
2016-11-04 13:15:00,123.05,123.15,123.01,123.06,14634.0,123.05,123.15,123.01,123.06,14634.0
2016-11-04 13:20:00,123.1,123.12,122.92,122.92,22501.0,123.1,123.12,122.92,122.92,22501.0
2016-11-04 13:25:00,122.95,123.06,122.88,123.05,28693.0,122.95,123.06,122.88,123.05,28693.0
2016-11-04 13:30:00,123.02,123.14,122.95,123.08,22342.0,123.02,123.14,122.95,123.08,22342.0
2016-11-04 13:35:00,123.08,123.23,123.08,123.17,28659.0,123.08,123.23,123.08,123.17,28659.0
2016-11-04 13:40:00,123.19,123.28,123.14,123.17,16413.0,123.19,123.28,123.14,123.17,16413.0
2016-11-04 13:45:00,123.18,123.18,123.03,123.15,11727.0,123.18,123.18,123.03,123.15,11727.0
2016-11-04 13:50:00,123.1,123.17,123.05,123.05,12515.0,123.1,123.17,123.05,123.05,12515.0
2016-11-04 13:55:00,123.03,123.1,122.94,122.98,25209.0,123.03,123.1,122.94,122.98,25209.0
2016-11-04 14:00:00,122.97,122.98,122.67,122.8,41222.0,122.97,122.98,122.67,122.8,41222.0
2016-11-04 14:05:00,122.78,122.86,122.67,122.71,31371.0,122.78,122.86,122.67,122.71,31371.0
2016-11-04 14:10:00,122.72,122.95,122.66,122.86,24851.0,122.72,122.95,122.66,122.86,24851.0
2016-11-04 14:15:00,122.9,122.9,122.69,122.7,29470.0,122.9,122.9,122.69,122.7,29470.0
2016-11-04 14:20:00,122.71,122.74,122.61,122.67,21685.0,122.71,122.74,122.61,122.67,21685.0
2016-11-04 14:25:00,122.64,122.64,122.5,122.59,38325.0,122.64,122.64,122.5,122.59,38325.0
2016-11-04 14:30:00,122.59,122.64,122.44,122.49,41803.0,122.59,122.64,122.44,122.49,41803.0
2016-11-04 14:35:00,122.5,122.59,122.4,122.5,64547.0,122.5,122.59,122.4,122.5,64547.0
2016-11-04 14:40:00,122.44,122.54,122.43,122.53,28270.0,122.44,122.54,122.43,122.53,28270.0
2016-11-04 14:45:00,122.52,122.59,122.48,122.53,48356.0,122.52,122.59,122.48,122.53,48356.0
2016-11-04 14:50:00,122.52,122.57,122.38,122.38,19821.0,122.52,122.57,122.38,122.38,19821.0
2016-11-04 14:55:00,122.36,122.51,122.24,122.33,47056.0,122.36,122.51,122.24,122.33,47056.0
2016-11-04 15:00:00,122.3,122.34,122.23,122.26,23035.0,122.3,122.34,122.23,122.26,23035.0
2016-11-04 15:05:00,122.27,122.28,122.15,122.18,31305.0,122.27,122.28,122.15,122.18,31305.0
2016-11-04 15:10:00,122.18,122.35,122.12,122.24,39899.0,122.18,122.35,122.12,122.24,39899.0
2016-11-04 15:15:00,122.2,122.35,122.2,122.23,33375.0,122.2,122.35,122.2,122.23,33375.0
2016-11-04 15:20:00,122.23,122.26,122.13,122.2,35606.0,122.23,122.26,122.13,122.2,35606.0
2016-11-04 15:25:00,122.2,122.34,122.18,122.24,48127.0,122.2,122.34,122.18,122.24,48127.0
2016-11-04 15:30:00,122.23,122.23,122.02,122.03,47999.0,122.23,122.23,122.02,122.03,47999.0
2016-11-04 15:35:00,122.06,122.09,121.88,122.07,91200.0,122.06,122.09,121.88,122.07,91200.0
2016-11-04 15:40:00,122.04,122.16,122.01,122.11,59327.0,122.04,122.16,122.01,122.11,59327.0
2016-11-04 15:45:00,122.11,122.11,121.9,122.07,54186.0,122.11,122.11,121.9,122.07,54186.0
2016-11-04 15:50:00,122.06,122.08,121.89,121.99,105735.0,122.06,122.08,121.89,121.99,105735.0
2016-11-04 15:55:00,121.98,122.18,121.92,122.04,168516.0,121.98,122.18,121.92,122.04,168516.0
2016-11-07 09:30:00,124.31,125.75,123.64,125.61,437531.0,124.31,125.75,123.64,125.61,437531.0
2016-11-07 09:35:00,125.57,125.67,124.88,125.41,399816.0,125.57,125.67,124.88,125.41,399816.0
2016-11-07 09:40:00,125.47,125.47,124.71,124.93,106013.0,125.47,125.47,124.71,124.93,106013.0
2016-11-07 09:45:00,124.98,125.21,124.74,125.21,91655.0,124.98,125.21,124.74,125.21,91655.0
2016-11-07 09:50:00,125.24,125.3,124.53,124.99,98727.0,125.24,125.3,124.53,124.99,98727.0
2016-11-07 09:55:00,125.01,125.08,124.59,124.6,65476.0,125.01,125.08,124.59,124.6,65476.0
2016-11-07 10:00:00,124.65,124.89,124.27,124.34,113033.0,124.65,124.89,124.27,124.34,113033.0
2016-11-07 10:05:00,124.37,124.55,124.19,124.41,63285.0,124.37,124.55,124.19,124.41,63285.0
2016-11-07 10:10:00,124.43,124.48,124.01,124.34,93897.0,124.43,124.48,124.01,124.34,93897.0
2016-11-07 10:15:00,124.3,124.59,124.22,124.41,41714.0,124.3,124.59,124.22,124.41,41714.0
2016-11-07 10:20:00,124.35,124.67,124.35,124.64,65874.0,124.35,124.67,124.35,124.64,65874.0
2016-11-07 10:25:00,124.67,124.84,124.5,124.81,98533.0,124.67,124.84,124.5,124.81,98533.0
2016-11-07 10:30:00,124.8,124.85,124.38,124.78,69539.0,124.8,124.85,124.38,124.78,69539.0
2016-11-07 10:35:00,124.82,124.83,124.43,124.57,35878.0,124.82,124.83,124.43,124.57,35878.0
2016-11-07 10:40:00,124.56,124.66,124.31,124.37,41078.0,124.56,124.66,124.31,124.37,41078.0
2016-11-07 10:45:00,124.41,124.47,124.22,124.35,39189.0,124.41,124.47,124.22,124.35,39189.0
2016-11-07 10:50:00,124.3,124.35,124.1,124.35,30215.0,124.3,124.35,124.1,124.35,30215.0
2016-11-07 10:55:00,124.35,124.44,124.27,124.4,34764.0,124.35,124.44,124.27,124.4,34764.0
2016-11-07 11:00:00,124.37,124.52,124.37,124.45,50124.0,124.37,124.52,124.37,124.45,50124.0
2016-11-07 11:05:00,124.41,124.47,124.17,124.36,45714.0,124.41,124.47,124.17,124.36,45714.0
2016-11-07 11:10:00,124.39,124.65,124.37,124.43,38305.0,124.39,124.65,124.37,124.43,38305.0
2016-11-07 11:15:00,124.43,124.45,124.3,124.34,21747.0,124.43,124.45,124.3,124.34,21747.0
2016-11-07 11:20:00,124.34,124.49,124.27,124.27,32338.0,124.34,124.49,124.27,124.27,32338.0
2016-11-07 11:25:00,124.27,124.59,124.24,124.5,45247.0,124.27,124.59,124.24,124.5,45247.0
2016-11-07 11:30:00,124.5,124.5,124.23,124.38,32033.0,124.5,124.5,124.23,124.38,32033.0
2016-11-07 11:35:00,124.34,124.41,124.25,124.36,47766.0,124.34,124.41,124.25,124.36,47766.0
2016-11-07 11:40:00,124.36,124.38,124.23,124.36,41945.0,124.36,124.38,124.23,124.36,41945.0
2016-11-07 11:45:00,124.37,124.4,124.15,124.15,48838.0,124.37,124.4,124.15,124.15,48838.0
2016-11-07 11:50:00,124.15,124.3,124.13,124.17,33625.0,124.15,124.3,124.13,124.17,33625.0
2016-11-07 11:55:00,124.16,124.26,124.13,124.26,17913.0,124.16,124.26,124.13,124.26,17913.0
2016-11-07 12:00:00,124.24,124.35,124.23,124.3,30446.0,124.24,124.35,124.23,124.3,30446.0
2016-11-07 12:05:00,124.29,124.31,123.82,123.86,83553.0,124.29,124.31,123.82,123.86,83553.0
2016-11-07 12:10:00,123.87,123.9,123.81,123.9,28899.0,123.87,123.9,123.81,123.9,28899.0
2016-11-07 12:15:00,123.88,124.05,123.82,123.84,27106.0,123.88,124.05,123.82,123.84,27106.0
2016-11-07 12:20:00,123.83,123.88,123.76,123.85,15884.0,123.83,123.88,123.76,123.85,15884.0
2016-11-07 12:25:00,123.87,123.87,123.73,123.78,27781.0,123.87,123.87,123.73,123.78,27781.0
2016-11-07 12:30:00,123.77,123.88,123.75,123.78,22377.0,123.77,123.88,123.75,123.78,22377.0
2016-11-07 12:35:00,123.81,123.85,123.56,123.6,29069.0,123.81,123.85,123.56,123.6,29069.0
2016-11-07 12:40:00,123.6,123.6,123.45,123.49,26556.0,123.6,123.6,123.45,123.49,26556.0
2016-11-07 12:45:00,123.51,123.75,123.49,123.68,32191.0,123.51,123.75,123.49,123.68,32191.0
2016-11-07 12:50:00,123.67,123.69,123.58,123.61,23767.0,123.67,123.69,123.58,123.61,23767.0
2016-11-07 12:55:00,123.61,123.63,123.43,123.49,28064.0,123.61,123.63,123.43,123.49,28064.0
2016-11-07 13:00:00,123.49,123.6,123.48,123.53,19197.0,123.49,123.6,123.48,123.53,19197.0
2016-11-07 13:05:00,123.52,123.55,123.37,123.54,54140.0,123.52,123.55,123.37,123.54,54140.0
2016-11-07 13:10:00,123.52,123.81,123.51,123.77,37968.0,123.52,123.81,123.51,123.77,37968.0
2016-11-07 13:15:00,123.78,123.83,123.73,123.77,20648.0,123.78,123.83,123.73,123.77,20648.0
2016-11-07 13:20:00,123.75,123.87,123.72,123.87,28921.0,123.75,123.87,123.72,123.87,28921.0
2016-11-07 13:25:00,123.83,123.99,123.83,123.96,41344.0,123.83,123.99,123.83,123.96,41344.0
2016-11-07 13:30:00,123.97,123.99,123.82,123.84,27116.0,123.97,123.99,123.82,123.84,27116.0
2016-11-07 13:35:00,123.85,123.91,123.82,123.89,29371.0,123.85,123.91,123.82,123.89,29371.0
2016-11-07 13:40:00,123.9,124.06,123.89,123.99,39390.0,123.9,124.06,123.89,123.99,39390.0
2016-11-07 13:45:00,123.99,124.16,123.99,124.12,35439.0,123.99,124.16,123.99,124.12,35439.0
2016-11-07 13:50:00,124.08,124.12,124.0,124.1,22521.0,124.08,124.12,124.0,124.1,22521.0
2016-11-07 13:55:00,124.07,124.12,124.0,124.03,20263.0,124.07,124.12,124.0,124.03,20263.0
2016-11-07 14:00:00,124.03,124.22,124.0,124.22,26514.0,124.03,124.22,124.0,124.22,26514.0
2016-11-07 14:05:00,124.2,124.28,124.15,124.2,29349.0,124.2,124.28,124.15,124.2,29349.0
2016-11-07 14:10:00,124.23,124.3,124.19,124.24,43840.0,124.23,124.3,124.19,124.24,43840.0
2016-11-07 14:15:00,124.2,124.38,124.19,124.35,30397.0,124.2,124.38,124.19,124.35,30397.0
2016-11-07 14:20:00,124.32,124.32,124.16,124.23,53770.0,124.32,124.32,124.16,124.23,53770.0
2016-11-07 14:25:00,124.22,124.24,124.12,124.12,16736.0,124.22,124.24,124.12,124.12,16736.0
2016-11-07 14:30:00,124.12,124.14,124.0,124.04,28574.0,124.12,124.14,124.0,124.04,28574.0
2016-11-07 14:35:00,124.02,124.09,124.0,124.06,31575.0,124.02,124.09,124.0,124.06,31575.0
2016-11-07 14:40:00,124.06,124.22,124.02,124.22,41136.0,124.06,124.22,124.02,124.22,41136.0
2016-11-07 14:45:00,124.21,124.21,124.02,124.09,27606.0,124.21,124.21,124.02,124.09,27606.0
2016-11-07 14:50:00,124.09,124.15,124.03,124.1,18313.0,124.09,124.15,124.03,124.1,18313.0
2016-11-07 14:55:00,124.14,124.17,124.04,124.13,41397.0,124.14,124.17,124.04,124.13,41397.0
2016-11-07 15:00:00,124.14,124.16,124.0,124.1,16877.0,124.14,124.16,124.0,124.1,16877.0
2016-11-07 15:05:00,124.09,124.11,124.03,124.04,22038.0,124.09,124.11,124.03,124.04,22038.0
2016-11-07 15:10:00,124.04,124.13,124.04,124.1,28149.0,124.04,124.13,124.04,124.1,28149.0
2016-11-07 15:15:00,124.07,124.23,124.03,124.16,28186.0,124.07,124.23,124.03,124.16,28186.0
2016-11-07 15:20:00,124.14,124.21,124.04,124.08,36288.0,124.14,124.21,124.04,124.08,36288.0
2016-11-07 15:25:00,124.07,124.13,124.01,124.03,31852.0,124.07,124.13,124.01,124.03,31852.0
2016-11-07 15:30:00,124.03,124.05,123.87,123.92,83872.0,124.03,124.05,123.87,123.92,83872.0
2016-11-07 15:35:00,123.92,124.06,123.84,124.02,66025.0,123.92,124.06,123.84,124.02,66025.0
2016-11-07 15:40:00,124.02,124.18,123.99,124.11,56111.0,124.02,124.18,123.99,124.11,56111.0
2016-11-07 15:45:00,124.12,124.45,124.11,124.45,84110.0,124.12,124.45,124.11,124.45,84110.0
2016-11-07 15:50:00,124.46,124.67,124.31,124.66,162131.0,124.46,124.67,124.31,124.66,162131.0
2016-11-07 15:55:00,124.66,124.7,124.54,124.57,279421.0,124.66,124.7,124.54,124.57,279421.0
2016-11-08 09:30:00,124.12,124.6,123.85,123.97,163551.0,124.12,124.6,123.85,123.97,163551.0
2016-11-08 09:35:00,124.03,124.14,123.86,124.02,83400.0,124.03,124.14,123.86,124.02,83400.0
2016-11-08 09:40:00,124.09,124.78,124.04,124.54,106476.0,124.09,124.78,124.04,124.54,106476.0
2016-11-08 09:45:00,124.52,124.99,124.41,124.9,127466.0,124.52,124.99,124.41,124.9,127466.0
2016-11-08 09:50:00,124.9,124.94,124.11,124.27,87721.0,124.9,124.94,124.11,124.27,87721.0
2016-11-08 09:55:00,124.26,124.32,124.0,124.11,76602.0,124.26,124.32,124.0,124.11,76602.0
2016-11-08 10:00:00,124.12,124.47,124.03,124.22,64758.0,124.12,124.47,124.03,124.22,64758.0
2016-11-08 10:05:00,124.25,124.27,124.04,124.05,24775.0,124.25,124.27,124.04,124.05,24775.0
2016-11-08 10:10:00,124.05,124.31,123.98,124.12,48615.0,124.05,124.31,123.98,124.12,48615.0
2016-11-08 10:15:00,124.12,124.12,123.88,123.93,58404.0,124.12,124.12,123.88,123.93,58404.0
2016-11-08 10:20:00,123.91,124.07,123.61,123.73,55824.0,123.91,124.07,123.61,123.73,55824.0
2016-11-08 10:25:00,123.72,123.85,123.65,123.73,27060.0,123.72,123.85,123.65,123.73,27060.0
2016-11-08 10:30:00,123.74,123.99,123.72,123.9,30988.0,123.74,123.99,123.72,123.9,30988.0
2016-11-08 10:35:00,123.87,124.05,123.85,124.0,30199.0,123.87,124.05,123.85,124.0,30199.0
2016-11-08 10:40:00,123.98,124.01,123.81,123.85,27228.0,123.98,124.01,123.81,123.85,27228.0
2016-11-08 10:45:00,123.85,123.92,123.79,123.86,37502.0,123.85,123.92,123.79,123.86,37502.0
2016-11-08 10:50:00,123.83,123.85,123.61,123.61,24766.0,123.83,123.85,123.61,123.61,24766.0
2016-11-08 10:55:00,123.63,123.69,123.55,123.63,29833.0,123.63,123.69,123.55,123.63,29833.0
2016-11-08 11:00:00,123.6,123.63,123.36,123.37,49318.0,123.6,123.63,123.36,123.37,49318.0
2016-11-08 11:05:00,123.37,123.38,123.22,123.33,64345.0,123.37,123.38,123.22,123.33,64345.0
2016-11-08 11:10:00,123.34,123.77,123.34,123.74,127753.0,123.34,123.77,123.34,123.74,127753.0
2016-11-08 11:15:00,123.75,123.94,123.73,123.81,65115.0,123.75,123.94,123.73,123.81,65115.0
2016-11-08 11:20:00,123.8,124.0,123.8,123.86,59950.0,123.8,124.0,123.8,123.86,59950.0
2016-11-08 11:25:00,123.9,123.92,123.53,123.62,50676.0,123.9,123.92,123.53,123.62,50676.0
2016-11-08 11:30:00,123.62,123.93,123.53,123.81,34035.0,123.62,123.93,123.53,123.81,34035.0
2016-11-08 11:35:00,123.86,123.88,123.66,123.69,27258.0,123.86,123.88,123.66,123.69,27258.0
2016-11-08 11:40:00,123.66,123.92,123.62,123.84,29920.0,123.66,123.92,123.62,123.84,29920.0
2016-11-08 11:45:00,123.84,123.88,123.68,123.76,29391.0,123.84,123.88,123.68,123.76,29391.0
2016-11-08 11:50:00,123.76,123.79,123.64,123.77,21774.0,123.76,123.79,123.64,123.77,21774.0
2016-11-08 11:55:00,123.76,124.01,123.73,124.01,56301.0,123.76,124.01,123.73,124.01,56301.0
2016-11-08 12:00:00,124.04,124.2,123.97,124.11,63187.0,124.04,124.2,123.97,124.11,63187.0
2016-11-08 12:05:00,124.14,124.58,124.13,124.57,106211.0,124.14,124.58,124.13,124.57,106211.0
2016-11-08 12:10:00,124.58,124.75,124.52,124.73,71658.0,124.58,124.75,124.52,124.73,71658.0
2016-11-08 12:15:00,124.73,125.39,124.73,125.39,112578.0,124.73,125.39,124.73,125.39,112578.0
2016-11-08 12:20:00,125.38,125.81,125.32,125.77,100538.0,125.38,125.81,125.32,125.77,100538.0
2016-11-08 12:25:00,125.78,125.78,125.18,125.26,58983.0,125.78,125.78,125.18,125.26,58983.0
2016-11-08 12:30:00,125.28,125.31,125.1,125.13,39367.0,125.28,125.31,125.1,125.13,39367.0
2016-11-08 12:35:00,125.14,125.14,124.91,125.03,49601.0,125.14,125.14,124.91,125.03,49601.0
2016-11-08 12:40:00,125.06,125.06,124.82,124.85,42435.0,125.06,125.06,124.82,124.85,42435.0
2016-11-08 12:45:00,124.85,125.17,124.82,125.13,34852.0,124.85,125.17,124.82,125.13,34852.0
2016-11-08 12:50:00,125.13,125.15,124.86,125.02,25746.0,125.13,125.15,124.86,125.02,25746.0
2016-11-08 12:55:00,125.01,125.06,124.8,124.8,38266.0,125.01,125.06,124.8,124.8,38266.0
2016-11-08 13:00:00,124.85,124.91,124.73,124.83,45685.0,124.85,124.91,124.73,124.83,45685.0
2016-11-08 13:05:00,124.87,124.89,124.36,124.43,61437.0,124.87,124.89,124.36,124.43,61437.0
2016-11-08 13:10:00,124.43,124.55,124.36,124.43,42062.0,124.43,124.55,124.36,124.43,42062.0
2016-11-08 13:15:00,124.44,124.44,124.01,124.13,47337.0,124.44,124.44,124.01,124.13,47337.0
2016-11-08 13:20:00,124.17,124.26,124.1,124.15,54780.0,124.17,124.26,124.1,124.15,54780.0
2016-11-08 13:25:00,124.15,124.47,124.07,124.25,81717.0,124.15,124.47,124.07,124.25,81717.0
2016-11-08 13:30:00,124.28,124.28,124.07,124.07,37743.0,124.28,124.28,124.07,124.07,37743.0
2016-11-08 13:35:00,124.07,124.19,124.07,124.18,40592.0,124.07,124.19,124.07,124.18,40592.0
2016-11-08 13:40:00,124.19,124.24,124.12,124.22,30504.0,124.19,124.24,124.12,124.22,30504.0
2016-11-08 13:45:00,124.24,124.3,124.0,124.06,47328.0,124.24,124.3,124.0,124.06,47328.0
2016-11-08 13:50:00,124.04,124.13,123.95,124.08,36942.0,124.04,124.13,123.95,124.08,36942.0
2016-11-08 13:55:00,124.12,124.17,124.01,124.02,22915.0,124.12,124.17,124.01,124.02,22915.0
2016-11-08 14:00:00,124.07,124.11,123.83,123.87,66524.0,124.07,124.11,123.83,123.87,66524.0
2016-11-08 14:05:00,123.84,123.97,123.8,123.83,25849.0,123.84,123.97,123.8,123.83,25849.0
2016-11-08 14:10:00,123.83,123.83,123.62,123.62,49314.0,123.83,123.83,123.62,123.62,49314.0
2016-11-08 14:15:00,123.68,123.7,123.51,123.64,41571.0,123.68,123.7,123.51,123.64,41571.0
2016-11-08 14:20:00,123.67,123.8,123.51,123.75,54605.0,123.67,123.8,123.51,123.75,54605.0
2016-11-08 14:25:00,123.75,123.82,123.66,123.68,25509.0,123.75,123.82,123.66,123.68,25509.0
2016-11-08 14:30:00,123.7,123.73,123.54,123.64,24004.0,123.7,123.73,123.54,123.64,24004.0
2016-11-08 14:35:00,123.62,123.67,123.47,123.5,41800.0,123.62,123.67,123.47,123.5,41800.0
2016-11-08 14:40:00,123.5,123.56,123.41,123.54,19180.0,123.5,123.56,123.41,123.54,19180.0
2016-11-08 14:45:00,123.54,123.63,123.44,123.63,34848.0,123.54,123.63,123.44,123.63,34848.0
2016-11-08 14:50:00,123.6,124.09,123.56,123.88,84080.0,123.6,124.09,123.56,123.88,84080.0
2016-11-08 14:55:00,123.9,124.01,123.79,123.98,27759.0,123.9,124.01,123.79,123.98,27759.0
2016-11-08 15:00:00,123.99,124.0,123.73,123.85,46671.0,123.99,124.0,123.73,123.85,46671.0
2016-11-08 15:05:00,123.81,124.08,123.81,124.06,45416.0,123.81,124.08,123.81,124.06,45416.0
2016-11-08 15:10:00,124.09,124.13,123.92,124.03,22948.0,124.09,124.13,123.92,124.03,22948.0
2016-11-08 15:15:00,124.04,124.14,123.97,124.13,22625.0,124.04,124.14,123.97,124.13,22625.0
2016-11-08 15:20:00,124.11,124.15,124.07,124.14,20702.0,124.11,124.15,124.07,124.14,20702.0
2016-11-08 15:25:00,124.12,124.26,124.06,124.11,53412.0,124.12,124.26,124.06,124.11,53412.0
2016-11-08 15:30:00,124.16,124.53,124.16,124.47,50425.0,124.16,124.53,124.16,124.47,50425.0
2016-11-08 15:35:00,124.48,124.5,124.33,124.49,42040.0,124.48,124.5,124.33,124.49,42040.0
2016-11-08 15:40:00,124.48,124.5,124.38,124.49,25437.0,124.48,124.5,124.38,124.49,25437.0
2016-11-08 15:45:00,124.49,124.65,124.45,124.48,41517.0,124.49,124.65,124.45,124.48,41517.0
2016-11-08 15:50:00,124.48,124.59,124.26,124.34,89507.0,124.48,124.59,124.26,124.34,89507.0
2016-11-08 15:55:00,124.34,124.4,124.21,124.33,132423.0,124.34,124.4,124.21,124.33,132423.0
2016-11-09 09:30:00,121.81,122.99,121.49,122.45,500488.0,121.81,122.99,121.49,122.45,500488.0
2016-11-09 09:35:00,122.65,122.67,121.6,121.73,203149.0,122.65,122.67,121.6,121.73,203149.0
2016-11-09 09:40:00,121.7,121.91,121.1,121.26,280186.0,121.7,121.91,121.1,121.26,280186.0
2016-11-09 09:45:00,121.3,122.55,121.08,122.35,227392.0,121.3,122.55,121.08,122.35,227392.0
2016-11-09 09:50:00,122.36,123.19,122.3,123.18,194933.0,122.36,123.19,122.3,123.18,194933.0
2016-11-09 09:55:00,123.0,123.54,123.0,123.39,169184.0,123.0,123.54,123.0,123.39,169184.0
2016-11-09 10:00:00,123.35,123.65,122.6,122.79,142283.0,123.35,123.65,122.6,122.79,142283.0
2016-11-09 10:05:00,122.75,123.05,122.28,122.56,89597.0,122.75,123.05,122.28,122.56,89597.0
2016-11-09 10:10:00,122.6,122.7,122.16,122.47,60497.0,122.6,122.7,122.16,122.47,60497.0
2016-11-09 10:15:00,122.39,122.48,121.93,121.94,82565.0,122.39,122.48,121.93,121.94,82565.0
2016-11-09 10:20:00,122.0,122.05,121.55,121.56,116196.0,122.0,122.05,121.55,121.56,116196.0
2016-11-09 10:25:00,121.6,122.09,121.49,122.0,118120.0,121.6,122.09,121.49,122.0,118120.0
2016-11-09 10:30:00,122.0,122.05,121.16,121.29,178539.0,122.0,122.05,121.16,121.29,178539.0
2016-11-09 10:35:00,121.24,121.41,121.1,121.16,150664.0,121.24,121.41,121.1,121.16,150664.0
2016-11-09 10:40:00,121.16,121.62,120.86,121.47,164814.0,121.16,121.62,120.86,121.47,164814.0
2016-11-09 10:45:00,121.5,121.95,121.05,121.76,143339.0,121.5,121.95,121.05,121.76,143339.0
2016-11-09 10:50:00,121.74,122.22,121.74,122.09,85252.0,121.74,122.22,121.74,122.09,85252.0
2016-11-09 10:55:00,122.07,122.4,121.92,121.99,69287.0,122.07,122.4,121.92,121.99,69287.0
2016-11-09 11:00:00,122.0,122.28,121.93,122.1,44040.0,122.0,122.28,121.93,122.1,44040.0
2016-11-09 11:05:00,122.1,122.28,121.9,122.09,29642.0,122.1,122.28,121.9,122.09,29642.0
2016-11-09 11:10:00,122.02,122.22,122.01,122.17,37634.0,122.02,122.22,122.01,122.17,37634.0
2016-11-09 11:15:00,122.17,122.37,122.13,122.2,39800.0,122.17,122.37,122.13,122.2,39800.0
2016-11-09 11:20:00,122.18,122.36,122.06,122.14,33020.0,122.18,122.36,122.06,122.14,33020.0
2016-11-09 11:25:00,122.2,122.54,121.9,122.43,45142.0,122.2,122.54,121.9,122.43,45142.0
2016-11-09 11:30:00,122.48,123.2,122.45,123.15,154395.0,122.48,123.2,122.45,123.15,154395.0
2016-11-09 11:35:00,123.21,123.33,122.76,123.01,61768.0,123.21,123.33,122.76,123.01,61768.0
2016-11-09 11:40:00,122.98,123.38,122.6,122.81,47067.0,122.98,123.38,122.6,122.81,47067.0
2016-11-09 11:45:00,122.77,123.15,122.77,123.15,48402.0,122.77,123.15,122.77,123.15,48402.0
2016-11-09 11:50:00,123.16,123.36,122.92,123.0,57471.0,123.16,123.36,122.92,123.0,57471.0
2016-11-09 11:55:00,122.95,122.98,122.5,122.61,65391.0,122.95,122.98,122.5,122.61,65391.0
2016-11-09 12:00:00,122.55,122.72,122.26,122.27,28284.0,122.55,122.72,122.26,122.27,28284.0
2016-11-09 12:05:00,122.34,122.4,122.11,122.12,55430.0,122.34,122.4,122.11,122.12,55430.0
2016-11-09 12:10:00,122.18,122.5,122.06,122.35,33545.0,122.18,122.5,122.06,122.35,33545.0
2016-11-09 12:15:00,122.33,122.5,122.32,122.34,33003.0,122.33,122.5,122.32,122.34,33003.0
2016-11-09 12:20:00,122.35,122.44,122.3,122.32,21950.0,122.35,122.44,122.3,122.32,21950.0
2016-11-09 12:25:00,122.36,122.41,122.12,122.15,36735.0,122.36,122.41,122.12,122.15,36735.0
2016-11-09 12:30:00,122.15,122.23,122.0,122.17,67399.0,122.15,122.23,122.0,122.17,67399.0
2016-11-09 12:35:00,122.22,122.46,122.03,122.06,39879.0,122.22,122.46,122.03,122.06,39879.0
2016-11-09 12:40:00,122.09,122.15,121.97,122.07,66861.0,122.09,122.15,121.97,122.07,66861.0
2016-11-09 12:45:00,122.1,122.15,121.9,122.08,48326.0,122.1,122.15,121.9,122.08,48326.0
2016-11-09 12:50:00,122.09,122.12,121.96,122.05,48109.0,122.09,122.12,121.96,122.05,48109.0
2016-11-09 12:55:00,122.03,122.29,122.03,122.29,27206.0,122.03,122.29,122.03,122.29,27206.0
2016-11-09 13:00:00,122.25,122.45,122.09,122.13,34573.0,122.25,122.45,122.09,122.13,34573.0
2016-11-09 13:05:00,122.16,122.52,122.16,122.39,27860.0,122.16,122.52,122.16,122.39,27860.0
2016-11-09 13:10:00,122.31,122.64,122.25,122.53,27759.0,122.31,122.64,122.25,122.53,27759.0
2016-11-09 13:15:00,122.51,122.59,122.04,122.18,36528.0,122.51,122.59,122.04,122.18,36528.0
2016-11-09 13:20:00,122.22,122.22,121.37,121.45,148323.0,122.22,122.22,121.37,121.45,148323.0
2016-11-09 13:25:00,121.45,121.68,121.44,121.58,37590.0,121.45,121.68,121.44,121.58,37590.0
2016-11-09 13:30:00,121.54,121.68,121.38,121.61,30572.0,121.54,121.68,121.38,121.61,30572.0
2016-11-09 13:35:00,121.58,121.72,121.47,121.61,41211.0,121.58,121.72,121.47,121.61,41211.0
2016-11-09 13:40:00,121.64,121.72,121.52,121.72,50955.0,121.64,121.72,121.52,121.72,50955.0
2016-11-09 13:45:00,121.7,121.79,121.51,121.58,43804.0,121.7,121.79,121.51,121.58,43804.0
2016-11-09 13:50:00,121.62,121.7,121.52,121.56,30477.0,121.62,121.7,121.52,121.56,30477.0
2016-11-09 13:55:00,121.61,121.64,121.31,121.31,51201.0,121.61,121.64,121.31,121.31,51201.0
2016-11-09 14:00:00,121.32,121.32,121.08,121.14,89393.0,121.32,121.32,121.08,121.14,89393.0
2016-11-09 14:05:00,121.12,121.21,121.03,121.14,78448.0,121.12,121.21,121.03,121.14,78448.0
2016-11-09 14:10:00,121.13,121.3,121.01,121.21,72984.0,121.13,121.3,121.01,121.21,72984.0
2016-11-09 14:15:00,121.23,121.58,121.23,121.25,77022.0,121.23,121.58,121.23,121.25,77022.0
2016-11-09 14:20:00,121.28,121.39,121.15,121.38,42276.0,121.28,121.39,121.15,121.38,42276.0
2016-11-09 14:25:00,121.33,121.43,121.15,121.18,61931.0,121.33,121.43,121.15,121.18,61931.0
2016-11-09 14:30:00,121.17,121.44,121.17,121.31,41927.0,121.17,121.44,121.17,121.31,41927.0
2016-11-09 14:35:00,121.33,121.42,121.16,121.36,45420.0,121.33,121.42,121.16,121.36,45420.0
2016-11-09 14:40:00,121.42,121.68,121.41,121.57,46536.0,121.42,121.68,121.41,121.57,46536.0
2016-11-09 14:45:00,121.58,121.68,121.35,121.54,44018.0,121.58,121.68,121.35,121.54,44018.0
2016-11-09 14:50:00,121.57,121.68,121.44,121.58,44535.0,121.57,121.68,121.44,121.58,44535.0
2016-11-09 14:55:00,121.54,121.59,121.44,121.49,29258.0,121.54,121.59,121.44,121.49,29258.0
2016-11-09 15:00:00,121.52,121.67,121.42,121.63,38227.0,121.52,121.67,121.42,121.63,38227.0
2016-11-09 15:05:00,121.61,121.89,121.6,121.82,75011.0,121.61,121.89,121.6,121.82,75011.0
2016-11-09 15:10:00,121.84,122.0,121.77,121.86,50169.0,121.84,122.0,121.77,121.86,50169.0
2016-11-09 15:15:00,121.88,122.05,121.84,122.04,48141.0,121.88,122.05,121.84,122.04,48141.0
2016-11-09 15:20:00,122.07,122.07,121.8,121.95,88257.0,122.07,122.07,121.8,121.95,88257.0
2016-11-09 15:25:00,121.97,121.99,121.83,121.89,57532.0,121.97,121.99,121.83,121.89,57532.0
2016-11-09 15:30:00,121.88,121.9,121.68,121.74,45363.0,121.88,121.9,121.68,121.74,45363.0
2016-11-09 15:35:00,121.73,121.89,121.72,121.75,54129.0,121.73,121.89,121.72,121.75,54129.0
2016-11-09 15:40:00,121.74,121.88,121.7,121.88,71626.0,121.74,121.88,121.7,121.88,71626.0
2016-11-09 15:45:00,121.84,121.93,121.74,121.87,83602.0,121.84,121.93,121.74,121.87,83602.0
2016-11-09 15:50:00,121.88,122.17,121.88,122.11,118292.0,121.88,122.17,121.88,122.11,118292.0
2016-11-09 15:55:00,122.11,122.25,122.02,122.19,231971.0,122.11,122.25,122.02,122.19,231971.0
2016-11-10 09:30:00,122.82,122.97,121.78,121.82,281545.0,122.82,122.97,121.78,121.82,281545.0
2016-11-10 09:35:00,121.85,122.03,121.3,121.71,240999.0,121.85,122.03,121.3,121.71,240999.0
2016-11-10 09:40:00,121.72,121.95,121.48,121.76,135094.0,121.72,121.95,121.48,121.76,135094.0
2016-11-10 09:45:00,121.7,121.71,120.86,121.0,239698.0,121.7,121.71,120.86,121.0,239698.0
2016-11-10 09:50:00,121.05,121.05,119.24,119.64,544494.0,121.05,121.05,119.24,119.64,544494.0
2016-11-10 09:55:00,119.75,119.84,118.19,118.43,542173.0,119.75,119.84,118.19,118.43,542173.0
2016-11-10 10:00:00,118.47,118.92,118.19,118.46,419302.0,118.47,118.92,118.19,118.46,419302.0
2016-11-10 10:05:00,118.45,118.88,117.6,117.68,524903.0,118.45,118.88,117.6,117.68,524903.0
2016-11-10 10:10:00,117.74,117.74,116.71,116.9,561922.0,117.74,117.74,116.71,116.9,561922.0
2016-11-10 10:15:00,116.88,117.9,116.63,116.7,431303.0,116.88,117.9,116.63,116.7,431303.0
2016-11-10 10:20:00,116.64,117.48,116.53,116.91,274846.0,116.64,117.48,116.53,116.91,274846.0
2016-11-10 10:25:00,116.94,116.97,114.49,115.09,819778.0,116.94,116.97,114.49,115.09,819778.0
2016-11-10 10:30:00,115.14,116.25,115.01,115.72,528580.0,115.14,116.25,115.01,115.72,528580.0
2016-11-10 10:35:00,115.71,115.78,113.9,113.91,538236.0,115.71,115.78,113.9,113.91,538236.0
2016-11-10 10:40:00,113.9,115.34,113.7,115.28,476969.0,113.9,115.34,113.7,115.28,476969.0
2016-11-10 10:45:00,115.29,116.68,115.0,116.31,603219.0,115.29,116.68,115.0,116.31,603219.0
2016-11-10 10:50:00,116.37,117.31,116.2,117.0,620706.0,116.37,117.31,116.2,117.0,620706.0
2016-11-10 10:55:00,117.0,117.57,115.64,115.7,393814.0,117.0,117.57,115.64,115.7,393814.0
2016-11-10 11:00:00,115.7,116.49,115.27,116.08,331004.0,115.7,116.49,115.27,116.08,331004.0
2016-11-10 11:05:00,116.11,116.97,116.1,116.8,283820.0,116.11,116.97,116.1,116.8,283820.0
2016-11-10 11:10:00,116.8,116.91,116.21,116.61,134251.0,116.8,116.91,116.21,116.61,134251.0
2016-11-10 11:15:00,116.57,117.24,116.2,116.23,156654.0,116.57,117.24,116.2,116.23,156654.0
2016-11-10 11:20:00,116.32,116.99,116.13,116.92,198118.0,116.32,116.99,116.13,116.92,198118.0
2016-11-10 11:25:00,116.86,117.5,116.64,116.89,178174.0,116.86,117.5,116.64,116.89,178174.0
2016-11-10 11:30:00,116.93,117.17,116.28,116.65,129674.0,116.93,117.17,116.28,116.65,129674.0
2016-11-10 11:35:00,116.68,116.68,115.84,116.15,131563.0,116.68,116.68,115.84,116.15,131563.0
2016-11-10 11:40:00,116.19,116.98,116.12,116.92,125275.0,116.19,116.98,116.12,116.92,125275.0
2016-11-10 11:45:00,116.95,117.16,116.47,116.5,158741.0,116.95,117.16,116.47,116.5,158741.0
2016-11-10 11:50:00,116.5,116.92,116.17,116.26,142574.0,116.5,116.92,116.17,116.26,142574.0
2016-11-10 11:55:00,116.26,116.31,115.7,115.88,145826.0,116.26,116.31,115.7,115.88,145826.0
2016-11-10 12:00:00,115.81,116.04,115.49,115.53,113472.0,115.81,116.04,115.49,115.53,113472.0
2016-11-10 12:05:00,115.47,115.82,115.4,115.45,166645.0,115.47,115.82,115.4,115.45,166645.0
2016-11-10 12:10:00,115.43,115.6,115.28,115.42,170926.0,115.43,115.6,115.28,115.42,170926.0
2016-11-10 12:15:00,115.46,115.65,115.18,115.3,122808.0,115.46,115.65,115.18,115.3,122808.0
2016-11-10 12:20:00,115.28,115.43,115.12,115.34,129860.0,115.28,115.43,115.12,115.34,129860.0
2016-11-10 12:25:00,115.27,115.46,114.86,114.93,172300.0,115.27,115.46,114.86,114.93,172300.0
2016-11-10 12:30:00,114.95,115.5,114.72,115.41,253542.0,114.95,115.5,114.72,115.41,253542.0
2016-11-10 12:35:00,115.42,115.53,114.78,114.84,142151.0,115.42,115.53,114.78,114.84,142151.0
2016-11-10 12:40:00,114.86,114.91,114.28,114.34,239696.0,114.86,114.91,114.28,114.34,239696.0
2016-11-10 12:45:00,114.3,114.5,114.2,114.3,179297.0,114.3,114.5,114.2,114.3,179297.0
2016-11-10 12:50:00,114.28,115.25,114.14,115.15,363488.0,114.28,115.25,114.14,115.15,363488.0
2016-11-10 12:55:00,115.04,115.68,114.9,115.54,176209.0,115.04,115.68,114.9,115.54,176209.0
2016-11-10 13:00:00,115.55,115.78,115.16,115.36,124749.0,115.55,115.78,115.16,115.36,124749.0
2016-11-10 13:05:00,115.36,116.18,115.33,116.07,214577.0,115.36,116.18,115.33,116.07,214577.0
2016-11-10 13:10:00,116.07,116.35,116.01,116.13,140428.0,116.07,116.35,116.01,116.13,140428.0
2016-11-10 13:15:00,116.07,116.26,115.7,115.94,98784.0,116.07,116.26,115.7,115.94,98784.0
2016-11-10 13:20:00,115.95,116.25,115.76,115.81,79752.0,115.95,116.25,115.76,115.81,79752.0
2016-11-10 13:25:00,115.8,115.83,115.2,115.32,112883.0,115.8,115.83,115.2,115.32,112883.0
2016-11-10 13:30:00,115.26,115.62,114.84,114.87,191958.0,115.26,115.62,114.84,114.87,191958.0
2016-11-10 13:35:00,114.86,115.74,114.85,115.37,124929.0,114.86,115.74,114.85,115.37,124929.0
2016-11-10 13:40:00,115.33,116.03,115.22,115.82,88418.0,115.33,116.03,115.22,115.82,88418.0
2016-11-10 13:45:00,115.91,116.59,115.8,116.46,197442.0,115.91,116.59,115.8,116.46,197442.0
2016-11-10 13:50:00,116.44,116.59,116.12,116.44,106284.0,116.44,116.59,116.12,116.44,106284.0
2016-11-10 13:55:00,116.43,116.48,116.13,116.35,90923.0,116.43,116.48,116.13,116.35,90923.0
2016-11-10 14:00:00,116.35,116.47,116.14,116.35,63249.0,116.35,116.47,116.14,116.35,63249.0
2016-11-10 14:05:00,116.35,116.48,116.1,116.33,115318.0,116.35,116.48,116.1,116.33,115318.0
2016-11-10 14:10:00,116.38,116.5,116.14,116.38,63839.0,116.38,116.5,116.14,116.38,63839.0
2016-11-10 14:15:00,116.31,116.35,115.7,115.9,153459.0,116.31,116.35,115.7,115.9,153459.0
2016-11-10 14:20:00,115.88,116.14,115.77,115.79,55731.0,115.88,116.14,115.77,115.79,55731.0
2016-11-10 14:25:00,115.79,116.25,115.75,116.16,65536.0,115.79,116.25,115.75,116.16,65536.0
2016-11-10 14:30:00,116.07,116.14,115.52,115.68,89047.0,116.07,116.14,115.52,115.68,89047.0
2016-11-10 14:35:00,115.7,115.7,115.24,115.59,112522.0,115.7,115.7,115.24,115.59,112522.0
2016-11-10 14:40:00,115.64,115.78,115.47,115.64,54042.0,115.64,115.78,115.47,115.64,54042.0
2016-11-10 14:45:00,115.64,116.17,115.5,115.78,85362.0,115.64,116.17,115.5,115.78,85362.0
2016-11-10 14:50:00,115.71,115.84,115.6,115.79,60610.0,115.71,115.84,115.6,115.79,60610.0
2016-11-10 14:55:00,115.82,115.97,115.69,115.75,87871.0,115.82,115.97,115.69,115.75,87871.0
2016-11-10 15:00:00,115.79,115.83,115.62,115.76,75206.0,115.79,115.83,115.62,115.76,75206.0
2016-11-10 15:05:00,115.76,115.81,115.48,115.73,71245.0,115.76,115.81,115.48,115.73,71245.0
2016-11-10 15:10:00,115.73,115.8,115.52,115.55,68916.0,115.73,115.8,115.52,115.55,68916.0
2016-11-10 15:15:00,115.58,115.67,115.27,115.65,159272.0,115.58,115.67,115.27,115.65,159272.0
2016-11-10 15:20:00,115.63,115.86,115.45,115.63,107937.0,115.63,115.86,115.45,115.63,107937.0
2016-11-10 15:25:00,115.61,115.61,115.31,115.38,136637.0,115.61,115.61,115.31,115.38,136637.0
2016-11-10 15:30:00,115.36,115.4,114.59,114.62,204607.0,115.36,115.4,114.59,114.62,204607.0
2016-11-10 15:35:00,114.61,115.12,114.59,115.02,131865.0,114.61,115.12,114.59,115.02,131865.0
2016-11-10 15:40:00,115.06,115.43,115.02,115.28,184677.0,115.06,115.43,115.02,115.28,184677.0
2016-11-10 15:45:00,115.26,115.27,115.0,115.15,140116.0,115.26,115.27,115.0,115.15,140116.0
2016-11-10 15:50:00,115.17,115.23,115.13,115.21,218517.0,115.17,115.23,115.13,115.21,218517.0
2016-11-10 15:55:00,115.21,115.57,115.14,115.4,504969.0,115.21,115.57,115.14,115.4,504969.0
2016-11-11 09:30:00,114.9,116.63,114.49,115.44,505391.0,114.9,116.63,114.49,115.44,505391.0
2016-11-11 09:35:00,115.44,115.87,114.87,115.28,353132.0,115.44,115.87,114.87,115.28,353132.0
2016-11-11 09:40:00,115.27,115.27,114.3,114.72,324381.0,115.27,115.27,114.3,114.72,324381.0
2016-11-11 09:45:00,114.64,115.25,114.41,114.41,294540.0,114.64,115.25,114.41,114.41,294540.0
2016-11-11 09:50:00,114.39,114.65,113.11,113.15,330551.0,114.39,114.65,113.11,113.15,330551.0
2016-11-11 09:55:00,113.21,113.79,113.12,113.55,233815.0,113.21,113.79,113.12,113.55,233815.0
2016-11-11 10:00:00,113.6,114.67,113.5,114.42,204332.0,113.6,114.67,113.5,114.42,204332.0
2016-11-11 10:05:00,114.49,115.48,114.27,115.22,247306.0,114.49,115.48,114.27,115.22,247306.0
2016-11-11 10:10:00,115.22,116.37,115.15,115.89,371656.0,115.22,116.37,115.15,115.89,371656.0
2016-11-11 10:15:00,115.9,116.25,115.62,116.0,334779.0,115.9,116.25,115.62,116.0,334779.0
2016-11-11 10:20:00,116.0,116.26,115.75,115.92,151337.0,116.0,116.26,115.75,115.92,151337.0
2016-11-11 10:25:00,115.87,115.99,114.75,114.82,210527.0,115.87,115.99,114.75,114.82,210527.0
2016-11-11 10:30:00,114.83,115.26,114.62,115.2,159409.0,114.83,115.26,114.62,115.2,159409.0
2016-11-11 10:35:00,115.23,115.4,114.87,115.23,119362.0,115.23,115.4,114.87,115.23,119362.0
2016-11-11 10:40:00,115.2,115.4,115.04,115.33,69127.0,115.2,115.4,115.04,115.33,69127.0
2016-11-11 10:45:00,115.4,115.89,115.09,115.74,122250.0,115.4,115.89,115.09,115.74,122250.0
2016-11-11 10:50:00,115.78,115.84,115.0,115.04,161153.0,115.78,115.84,115.0,115.04,161153.0
2016-11-11 10:55:00,115.04,115.38,114.84,115.27,146424.0,115.04,115.38,114.84,115.27,146424.0
2016-11-11 11:00:00,115.21,115.45,115.04,115.45,54847.0,115.21,115.45,115.04,115.45,54847.0
2016-11-11 11:05:00,115.37,115.53,115.22,115.31,46509.0,115.37,115.53,115.22,115.31,46509.0
2016-11-11 11:10:00,115.31,115.31,114.54,115.2,133433.0,115.31,115.31,114.54,115.2,133433.0
2016-11-11 11:15:00,115.16,115.18,114.81,115.04,68394.0,115.16,115.18,114.81,115.04,68394.0
2016-11-11 11:20:00,115.07,115.12,114.77,114.98,68531.0,115.07,115.12,114.77,114.98,68531.0
2016-11-11 11:25:00,114.96,115.17,114.93,115.09,55953.0,114.96,115.17,114.93,115.09,55953.0
2016-11-11 11:30:00,115.11,115.48,114.99,115.34,74102.0,115.11,115.48,114.99,115.34,74102.0
2016-11-11 11:35:00,115.38,115.58,115.16,115.26,58453.0,115.38,115.58,115.16,115.26,58453.0
2016-11-11 11:40:00,115.3,115.67,115.11,115.18,46556.0,115.3,115.67,115.11,115.18,46556.0
2016-11-11 11:45:00,115.12,115.12,114.58,114.84,67088.0,115.12,115.12,114.58,114.84,67088.0
2016-11-11 11:50:00,114.79,115.06,114.6,114.63,88250.0,114.79,115.06,114.6,114.63,88250.0
2016-11-11 11:55:00,114.64,114.99,114.54,114.86,82445.0,114.64,114.99,114.54,114.86,82445.0
2016-11-11 12:00:00,114.84,115.32,114.84,115.28,58892.0,114.84,115.32,114.84,115.28,58892.0
2016-11-11 12:05:00,115.3,115.46,115.13,115.4,59772.0,115.3,115.46,115.13,115.4,59772.0
2016-11-11 12:10:00,115.37,115.57,115.29,115.44,73088.0,115.37,115.57,115.29,115.44,73088.0
2016-11-11 12:15:00,115.44,115.72,115.37,115.58,63964.0,115.44,115.72,115.37,115.58,63964.0
2016-11-11 12:20:00,115.56,115.69,115.48,115.65,41876.0,115.56,115.69,115.48,115.65,41876.0
2016-11-11 12:25:00,115.64,115.73,115.32,115.5,61807.0,115.64,115.73,115.32,115.5,61807.0
2016-11-11 12:30:00,115.51,115.74,115.4,115.62,69450.0,115.51,115.74,115.4,115.62,69450.0
2016-11-11 12:35:00,115.62,116.21,115.62,116.18,111687.0,115.62,116.21,115.62,116.18,111687.0
2016-11-11 12:40:00,116.18,116.29,115.84,115.89,138411.0,116.18,116.29,115.84,115.89,138411.0
2016-11-11 12:45:00,115.93,115.96,115.7,115.78,59545.0,115.93,115.96,115.7,115.78,59545.0
2016-11-11 12:50:00,115.78,115.83,115.45,115.48,100023.0,115.78,115.83,115.45,115.48,100023.0
2016-11-11 12:55:00,115.48,115.55,114.85,115.27,137582.0,115.48,115.55,114.85,115.27,137582.0
2016-11-11 13:00:00,115.24,115.35,114.95,115.18,66544.0,115.24,115.35,114.95,115.18,66544.0
2016-11-11 13:05:00,115.18,115.3,115.08,115.3,57911.0,115.18,115.3,115.08,115.3,57911.0
2016-11-11 13:10:00,115.32,115.38,115.19,115.28,72683.0,115.32,115.38,115.19,115.28,72683.0
2016-11-11 13:15:00,115.3,115.71,115.26,115.35,64162.0,115.3,115.71,115.26,115.35,64162.0
2016-11-11 13:20:00,115.33,115.36,114.93,115.02,78451.0,115.33,115.36,114.93,115.02,78451.0
2016-11-11 13:25:00,115.03,115.11,114.87,115.04,89410.0,115.03,115.11,114.87,115.04,89410.0
2016-11-11 13:30:00,115.04,115.2,115.0,115.03,55845.0,115.04,115.2,115.0,115.03,55845.0
2016-11-11 13:35:00,115.02,115.14,114.9,114.95,68514.0,115.02,115.14,114.9,114.95,68514.0
2016-11-11 13:40:00,114.92,115.05,114.83,114.89,66681.0,114.92,115.05,114.83,114.89,66681.0
2016-11-11 13:45:00,114.89,115.15,114.52,114.55,242164.0,114.89,115.15,114.52,114.55,242164.0
2016-11-11 13:50:00,114.55,114.7,114.44,114.55,95763.0,114.55,114.7,114.44,114.55,95763.0
2016-11-11 13:55:00,114.56,114.62,114.47,114.54,66367.0,114.56,114.62,114.47,114.54,66367.0
2016-11-11 14:00:00,114.5,114.52,114.13,114.16,118846.0,114.5,114.52,114.13,114.16,118846.0
2016-11-11 14:05:00,114.16,114.28,114.05,114.22,121822.0,114.16,114.28,114.05,114.22,121822.0
2016-11-11 14:10:00,114.21,114.41,114.19,114.36,104826.0,114.21,114.41,114.19,114.36,104826.0
2016-11-11 14:15:00,114.37,114.54,114.33,114.42,196351.0,114.37,114.54,114.33,114.42,196351.0
2016-11-11 14:20:00,114.42,114.44,114.3,114.32,89042.0,114.42,114.44,114.3,114.32,89042.0
2016-11-11 14:25:00,114.31,114.41,114.13,114.26,42359.0,114.31,114.41,114.13,114.26,42359.0
2016-11-11 14:30:00,114.27,114.27,114.13,114.18,41445.0,114.27,114.27,114.13,114.18,41445.0
2016-11-11 14:35:00,114.16,114.18,113.52,113.7,126407.0,114.16,114.18,113.52,113.7,126407.0
2016-11-11 14:40:00,113.7,113.88,113.7,113.83,82011.0,113.7,113.88,113.7,113.83,82011.0
2016-11-11 14:45:00,113.82,113.86,113.52,113.6,59873.0,113.82,113.86,113.52,113.6,59873.0
2016-11-11 14:50:00,113.58,113.89,113.54,113.8,74736.0,113.58,113.89,113.54,113.8,74736.0
2016-11-11 14:55:00,113.82,113.85,113.55,113.6,68270.0,113.82,113.85,113.55,113.6,68270.0
2016-11-11 15:00:00,113.61,113.79,113.54,113.75,53533.0,113.61,113.79,113.54,113.75,53533.0
2016-11-11 15:05:00,113.76,114.14,113.75,114.12,105839.0,113.76,114.14,113.75,114.12,105839.0
2016-11-11 15:10:00,114.14,114.39,114.07,114.26,92468.0,114.14,114.39,114.07,114.26,92468.0
2016-11-11 15:15:00,114.25,114.31,114.13,114.28,59793.0,114.25,114.31,114.13,114.28,59793.0
2016-11-11 15:20:00,114.28,114.39,114.08,114.09,71124.0,114.28,114.39,114.08,114.09,71124.0
2016-11-11 15:25:00,114.09,114.19,113.98,114.0,104010.0,114.09,114.19,113.98,114.0,104010.0
2016-11-11 15:30:00,114.0,114.22,113.96,114.21,87954.0,114.0,114.22,113.96,114.21,87954.0
2016-11-11 15:35:00,114.22,114.38,114.18,114.31,118516.0,114.22,114.38,114.18,114.31,118516.0
2016-11-11 15:40:00,114.31,114.47,114.29,114.42,139421.0,114.31,114.47,114.29,114.42,139421.0
2016-11-11 15:45:00,114.42,114.66,114.4,114.61,198864.0,114.42,114.66,114.4,114.61,198864.0
2016-11-11 15:50:00,114.62,114.9,114.61,114.77,291461.0,114.62,114.9,114.61,114.77,291461.0
2016-11-11 15:55:00,114.76,114.87,114.69,114.78,343037.0,114.76,114.87,114.69,114.78,343037.0
2016-11-14 09:30:00,114.75,115.9,113.66,113.97,356441.0,114.75,115.9,113.66,113.97,356441.0
2016-11-14 09:35:00,114.09,114.37,113.46,113.64,129323.0,114.09,114.37,113.46,113.64,129323.0
2016-11-14 09:40:00,113.65,113.73,112.83,113.08,169040.0,113.65,113.73,112.83,113.08,169040.0
2016-11-14 09:45:00,113.14,113.44,112.56,112.69,183890.0,113.14,113.44,112.56,112.69,183890.0
2016-11-14 09:50:00,112.65,112.69,112.2,112.58,223244.0,112.65,112.69,112.2,112.58,223244.0
2016-11-14 09:55:00,112.59,112.78,111.75,111.77,269216.0,112.59,112.78,111.75,111.77,269216.0
2016-11-14 10:00:00,111.83,112.38,111.65,111.82,184181.0,111.83,112.38,111.65,111.82,184181.0
2016-11-14 10:05:00,111.81,113.0,111.81,112.86,200484.0,111.81,113.0,111.81,112.86,200484.0
2016-11-14 10:10:00,112.84,112.97,112.42,112.83,105580.0,112.84,112.97,112.42,112.83,105580.0
2016-11-14 10:15:00,112.87,113.53,112.65,112.87,181380.0,112.87,113.53,112.65,112.87,181380.0
2016-11-14 10:20:00,112.94,113.1,112.59,112.67,80993.0,112.94,113.1,112.59,112.67,80993.0
2016-11-14 10:25:00,112.67,112.7,112.2,112.41,88406.0,112.67,112.7,112.2,112.41,88406.0
2016-11-14 10:30:00,112.42,112.82,112.01,112.1,85662.0,112.42,112.82,112.01,112.1,85662.0
2016-11-14 10:35:00,112.13,112.61,112.13,112.21,75553.0,112.13,112.61,112.13,112.21,75553.0
2016-11-14 10:40:00,112.23,112.39,112.0,112.26,107479.0,112.23,112.39,112.0,112.26,107479.0
2016-11-14 10:45:00,112.24,112.24,112.0,112.05,99108.0,112.24,112.24,112.0,112.05,99108.0
2016-11-14 10:50:00,112.04,112.26,111.9,112.09,84739.0,112.04,112.26,111.9,112.09,84739.0
2016-11-14 10:55:00,112.07,112.15,111.51,111.59,94804.0,112.07,112.15,111.51,111.59,94804.0
2016-11-14 11:00:00,111.64,111.66,111.11,111.17,186143.0,111.64,111.66,111.11,111.17,186143.0
2016-11-14 11:05:00,111.18,111.2,110.68,111.09,254928.0,111.18,111.2,110.68,111.09,254928.0
2016-11-14 11:10:00,111.09,112.0,111.01,111.95,216450.0,111.09,112.0,111.01,111.95,216450.0
2016-11-14 11:15:00,111.95,112.74,111.9,112.74,156012.0,111.95,112.74,111.9,112.74,156012.0
2016-11-14 11:20:00,112.67,112.99,112.41,112.9,128318.0,112.67,112.99,112.41,112.9,128318.0
2016-11-14 11:25:00,112.95,113.08,112.12,112.12,120802.0,112.95,113.08,112.12,112.12,120802.0
2016-11-14 11:30:00,112.14,112.5,112.01,112.18,151121.0,112.14,112.5,112.01,112.18,151121.0
2016-11-14 11:35:00,112.06,112.7,111.9,112.34,115539.0,112.06,112.7,111.9,112.34,115539.0
2016-11-14 11:40:00,112.34,112.35,111.91,112.28,72820.0,112.34,112.35,111.91,112.28,72820.0
2016-11-14 11:45:00,112.29,112.36,112.05,112.31,107079.0,112.29,112.36,112.05,112.31,107079.0
2016-11-14 11:50:00,112.34,112.72,112.27,112.49,96689.0,112.34,112.72,112.27,112.49,96689.0
2016-11-14 11:55:00,112.55,112.77,112.48,112.76,79807.0,112.55,112.77,112.48,112.76,79807.0
2016-11-14 12:00:00,112.78,112.92,112.54,112.57,60793.0,112.78,112.92,112.54,112.57,60793.0
2016-11-14 12:05:00,112.61,112.63,112.34,112.35,48744.0,112.61,112.63,112.34,112.35,48744.0
2016-11-14 12:10:00,112.37,112.47,112.25,112.38,42707.0,112.37,112.47,112.25,112.38,42707.0
2016-11-14 12:15:00,112.4,112.4,111.95,112.17,62670.0,112.4,112.4,111.95,112.17,62670.0
2016-11-14 12:20:00,112.18,112.19,111.84,111.88,48747.0,112.18,112.19,111.84,111.88,48747.0
2016-11-14 12:25:00,111.92,111.99,111.63,111.63,62499.0,111.92,111.99,111.63,111.63,62499.0
2016-11-14 12:30:00,111.61,111.65,111.24,111.27,106445.0,111.61,111.65,111.24,111.27,106445.0
2016-11-14 12:35:00,111.29,111.65,111.17,111.59,106075.0,111.29,111.65,111.17,111.59,106075.0
2016-11-14 12:40:00,111.62,111.7,111.19,111.28,90232.0,111.62,111.7,111.19,111.28,90232.0
2016-11-14 12:45:00,111.3,111.78,111.27,111.46,61712.0,111.3,111.78,111.27,111.46,61712.0
2016-11-14 12:50:00,111.44,111.67,111.31,111.46,126386.0,111.44,111.67,111.31,111.46,126386.0
2016-11-14 12:55:00,111.46,111.9,111.3,111.8,76760.0,111.46,111.9,111.3,111.8,76760.0
2016-11-14 13:00:00,111.86,112.47,111.83,112.43,162759.0,111.86,112.47,111.83,112.43,162759.0
2016-11-14 13:05:00,112.45,112.88,112.31,112.87,94580.0,112.45,112.88,112.31,112.87,94580.0
2016-11-14 13:10:00,112.8,112.95,112.57,112.91,87402.0,112.8,112.95,112.57,112.91,87402.0
2016-11-14 13:15:00,112.95,113.15,112.65,112.73,86399.0,112.95,113.15,112.65,112.73,86399.0
2016-11-14 13:20:00,112.73,112.88,112.59,112.61,53433.0,112.73,112.88,112.59,112.61,53433.0
2016-11-14 13:25:00,112.61,113.09,112.5,113.03,78659.0,112.61,113.09,112.5,113.03,78659.0
2016-11-14 13:30:00,113.01,113.45,112.88,113.08,83935.0,113.01,113.45,112.88,113.08,83935.0
2016-11-14 13:35:00,113.08,113.45,113.06,113.15,69611.0,113.08,113.45,113.06,113.15,69611.0
2016-11-14 13:40:00,113.15,113.16,112.76,112.85,63076.0,113.15,113.16,112.76,112.85,63076.0
2016-11-14 13:45:00,112.83,112.87,112.38,112.56,59220.0,112.83,112.87,112.38,112.56,59220.0
2016-11-14 13:50:00,112.58,112.75,112.36,112.61,46412.0,112.58,112.75,112.36,112.61,46412.0
2016-11-14 13:55:00,112.62,112.68,112.14,112.27,177186.0,112.62,112.68,112.14,112.27,177186.0
2016-11-14 14:00:00,112.24,112.49,112.19,112.49,43470.0,112.24,112.49,112.19,112.49,43470.0
2016-11-14 14:05:00,112.44,112.55,112.26,112.48,41348.0,112.44,112.55,112.26,112.48,41348.0
2016-11-14 14:10:00,112.48,112.61,112.38,112.55,34209.0,112.48,112.61,112.38,112.55,34209.0
2016-11-14 14:15:00,112.55,113.1,112.55,112.89,47380.0,112.55,113.1,112.55,112.89,47380.0
2016-11-14 14:20:00,112.89,112.95,112.72,112.72,68750.0,112.89,112.95,112.72,112.72,68750.0
2016-11-14 14:25:00,112.74,112.92,112.63,112.81,45389.0,112.74,112.92,112.63,112.81,45389.0
2016-11-14 14:30:00,112.78,112.92,112.56,112.61,61721.0,112.78,112.92,112.56,112.61,61721.0
2016-11-14 14:35:00,112.6,112.71,112.53,112.53,102254.0,112.6,112.71,112.53,112.53,102254.0
2016-11-14 14:40:00,112.56,112.84,112.4,112.49,46619.0,112.56,112.84,112.4,112.49,46619.0
2016-11-14 14:45:00,112.51,113.15,112.48,113.12,55854.0,112.51,113.15,112.48,113.12,55854.0
2016-11-14 14:50:00,113.12,113.3,112.98,113.3,47812.0,113.12,113.3,112.98,113.3,47812.0
2016-11-14 14:55:00,113.27,113.53,113.25,113.47,79354.0,113.27,113.53,113.25,113.47,79354.0
2016-11-14 15:00:00,113.47,113.58,113.21,113.27,100614.0,113.47,113.58,113.21,113.27,100614.0
2016-11-14 15:05:00,113.28,113.33,113.06,113.22,54553.0,113.28,113.33,113.06,113.22,54553.0
2016-11-14 15:10:00,113.22,113.56,113.21,113.51,101316.0,113.22,113.56,113.21,113.51,101316.0
2016-11-14 15:15:00,113.51,113.64,113.38,113.57,56703.0,113.51,113.64,113.38,113.57,56703.0
2016-11-14 15:20:00,113.53,113.55,113.15,113.27,55573.0,113.53,113.55,113.15,113.27,55573.0
2016-11-14 15:25:00,113.28,113.38,113.18,113.31,46429.0,113.28,113.38,113.18,113.31,46429.0
2016-11-14 15:30:00,113.31,113.5,113.31,113.41,75003.0,113.31,113.5,113.31,113.41,75003.0
2016-11-14 15:35:00,113.41,113.49,113.26,113.48,105086.0,113.41,113.49,113.26,113.48,105086.0
2016-11-14 15:40:00,113.46,113.48,112.84,113.05,197142.0,113.46,113.48,112.84,113.05,197142.0
2016-11-14 15:45:00,113.02,113.05,112.61,112.76,166651.0,113.02,113.05,112.61,112.76,166651.0
2016-11-14 15:50:00,112.8,113.09,112.74,113.07,227600.0,112.8,113.09,112.74,113.07,227600.0
2016-11-14 15:55:00,113.07,113.57,113.06,113.38,323014.0,113.07,113.57,113.06,113.38,323014.0
2016-11-15 09:30:00,114.57,115.25,114.1,114.37,307727.0,114.57,115.25,114.1,114.37,307727.0
2016-11-15 09:35:00,114.4,115.22,114.32,115.02,207326.0,114.4,115.22,114.32,115.02,207326.0
2016-11-15 09:40:00,115.1,115.85,115.02,115.61,302523.0,115.1,115.85,115.02,115.61,302523.0
2016-11-15 09:45:00,115.62,115.78,115.06,115.46,144505.0,115.62,115.78,115.06,115.46,144505.0
2016-11-15 09:50:00,115.4,115.65,115.36,115.59,115452.0,115.4,115.65,115.36,115.59,115452.0
2016-11-15 09:55:00,115.59,115.66,114.87,115.34,146416.0,115.59,115.66,114.87,115.34,146416.0
2016-11-15 10:00:00,115.34,115.58,115.24,115.53,102855.0,115.34,115.58,115.24,115.53,102855.0
2016-11-15 10:05:00,115.53,116.04,115.42,116.04,172389.0,115.53,116.04,115.42,116.04,172389.0
2016-11-15 10:10:00,116.0,116.41,116.0,116.04,207970.0,116.0,116.41,116.0,116.04,207970.0
2016-11-15 10:15:00,116.04,116.29,115.79,116.08,106110.0,116.04,116.29,115.79,116.08,106110.0
2016-11-15 10:20:00,116.07,116.14,115.92,116.09,98083.0,116.07,116.14,115.92,116.09,98083.0
2016-11-15 10:25:00,116.06,116.11,115.5,115.81,94877.0,116.06,116.11,115.5,115.81,94877.0
2016-11-15 10:30:00,115.81,115.81,115.42,115.44,77345.0,115.81,115.81,115.42,115.44,77345.0
2016-11-15 10:35:00,115.42,115.69,115.35,115.51,87635.0,115.42,115.69,115.35,115.51,87635.0
2016-11-15 10:40:00,115.44,115.55,115.32,115.51,92681.0,115.44,115.55,115.32,115.51,92681.0
2016-11-15 10:45:00,115.52,115.68,115.36,115.39,87271.0,115.52,115.68,115.36,115.39,87271.0
2016-11-15 10:50:00,115.41,115.42,114.8,114.98,119225.0,115.41,115.42,114.8,114.98,119225.0
2016-11-15 10:55:00,114.98,115.07,114.85,115.03,96143.0,114.98,115.07,114.85,115.03,96143.0
2016-11-15 11:00:00,115.05,115.13,114.62,114.69,112478.0,115.05,115.13,114.62,114.69,112478.0
2016-11-15 11:05:00,114.7,114.8,114.42,114.47,123170.0,114.7,114.8,114.42,114.47,123170.0
2016-11-15 11:10:00,114.51,114.69,114.21,114.22,87927.0,114.51,114.69,114.21,114.22,87927.0
2016-11-15 11:15:00,114.24,114.48,114.2,114.41,78109.0,114.24,114.48,114.2,114.41,78109.0
2016-11-15 11:20:00,114.43,114.47,114.16,114.39,102162.0,114.43,114.47,114.16,114.39,102162.0
2016-11-15 11:25:00,114.37,114.46,114.27,114.39,66952.0,114.37,114.46,114.27,114.39,66952.0
2016-11-15 11:30:00,114.42,114.58,114.26,114.41,113266.0,114.42,114.58,114.26,114.41,113266.0
2016-11-15 11:35:00,114.37,114.81,114.33,114.7,73868.0,114.37,114.81,114.33,114.7,73868.0
2016-11-15 11:40:00,114.66,114.9,114.58,114.76,62269.0,114.66,114.9,114.58,114.76,62269.0
2016-11-15 11:45:00,114.79,114.85,114.66,114.7,61655.0,114.79,114.85,114.66,114.7,61655.0
2016-11-15 11:50:00,114.72,114.93,114.65,114.8,41232.0,114.72,114.93,114.65,114.8,41232.0
2016-11-15 11:55:00,114.84,114.84,114.52,114.54,41648.0,114.84,114.84,114.52,114.54,41648.0
2016-11-15 12:00:00,114.59,114.6,114.28,114.3,63188.0,114.59,114.6,114.28,114.3,63188.0
2016-11-15 12:05:00,114.3,114.59,114.28,114.57,28157.0,114.3,114.59,114.28,114.57,28157.0
2016-11-15 12:10:00,114.57,114.57,114.45,114.53,38605.0,114.57,114.57,114.45,114.53,38605.0
2016-11-15 12:15:00,114.51,114.6,114.44,114.51,38266.0,114.51,114.6,114.44,114.51,38266.0
2016-11-15 12:20:00,114.57,114.62,114.51,114.52,14382.0,114.57,114.62,114.51,114.52,14382.0
2016-11-15 12:25:00,114.5,114.5,114.21,114.24,17607.0,114.5,114.5,114.21,114.24,17607.0
2016-11-15 12:30:00,114.22,114.22,113.88,114.0,81774.0,114.22,114.22,113.88,114.0,81774.0
2016-11-15 12:35:00,114.04,114.06,113.77,113.83,45874.0,114.04,114.06,113.77,113.83,45874.0
2016-11-15 12:40:00,113.8,113.89,113.33,113.35,91415.0,113.8,113.89,113.33,113.35,91415.0
2016-11-15 12:45:00,113.36,113.38,113.09,113.3,103245.0,113.36,113.38,113.09,113.3,103245.0
2016-11-15 12:50:00,113.31,113.35,113.17,113.23,41068.0,113.31,113.35,113.17,113.23,41068.0
2016-11-15 12:55:00,113.22,113.33,113.2,113.24,41725.0,113.22,113.33,113.2,113.24,41725.0
2016-11-15 13:00:00,113.23,113.37,113.22,113.31,56069.0,113.23,113.37,113.22,113.31,56069.0
2016-11-15 13:05:00,113.31,113.55,113.25,113.51,40271.0,113.31,113.55,113.25,113.51,40271.0
2016-11-15 13:10:00,113.48,113.74,113.37,113.74,44412.0,113.48,113.74,113.37,113.74,44412.0
2016-11-15 13:15:00,113.72,113.8,113.64,113.8,37005.0,113.72,113.8,113.64,113.8,37005.0
2016-11-15 13:20:00,113.8,113.82,113.58,113.63,29848.0,113.8,113.82,113.58,113.63,29848.0
2016-11-15 13:25:00,113.64,113.68,113.54,113.54,25002.0,113.64,113.68,113.54,113.54,25002.0
2016-11-15 13:30:00,113.53,114.25,113.5,114.13,106139.0,113.53,114.25,113.5,114.13,106139.0
2016-11-15 13:35:00,114.14,114.14,113.89,114.08,31683.0,114.14,114.14,113.89,114.08,31683.0
2016-11-15 13:40:00,114.06,114.16,114.0,114.13,30299.0,114.06,114.16,114.0,114.13,30299.0
2016-11-15 13:45:00,114.15,114.2,114.03,114.08,36023.0,114.15,114.2,114.03,114.08,36023.0
2016-11-15 13:50:00,114.08,114.14,113.95,113.95,26772.0,114.08,114.14,113.95,113.95,26772.0
2016-11-15 13:55:00,113.98,113.98,113.8,113.93,22330.0,113.98,113.98,113.8,113.93,22330.0
2016-11-15 14:00:00,113.97,114.17,113.95,113.97,33958.0,113.97,114.17,113.95,113.97,33958.0
2016-11-15 14:05:00,113.98,114.16,113.98,114.13,33232.0,113.98,114.16,113.98,114.13,33232.0
2016-11-15 14:10:00,114.09,114.33,114.09,114.21,63379.0,114.09,114.33,114.09,114.21,63379.0
2016-11-15 14:15:00,114.23,114.24,114.0,114.02,29607.0,114.23,114.24,114.0,114.02,29607.0
2016-11-15 14:20:00,114.03,114.11,113.85,114.02,64552.0,114.03,114.11,113.85,114.02,64552.0
2016-11-15 14:25:00,114.0,114.02,113.92,113.98,31425.0,114.0,114.02,113.92,113.98,31425.0
2016-11-15 14:30:00,114.0,114.31,113.99,114.25,44614.0,114.0,114.31,113.99,114.25,44614.0
2016-11-15 14:35:00,114.25,114.56,114.21,114.51,60698.0,114.25,114.56,114.21,114.51,60698.0
2016-11-15 14:40:00,114.53,114.59,114.37,114.42,36552.0,114.53,114.59,114.37,114.42,36552.0
2016-11-15 14:45:00,114.4,114.49,114.28,114.28,21477.0,114.4,114.49,114.28,114.28,21477.0
2016-11-15 14:50:00,114.27,114.43,114.09,114.43,77886.0,114.27,114.43,114.09,114.43,77886.0
2016-11-15 14:55:00,114.45,114.51,114.34,114.42,42898.0,114.45,114.51,114.34,114.42,42898.0
2016-11-15 15:00:00,114.47,114.55,114.27,114.28,48330.0,114.47,114.55,114.27,114.28,48330.0
2016-11-15 15:05:00,114.29,114.29,114.04,114.04,60760.0,114.29,114.29,114.04,114.04,60760.0
2016-11-15 15:10:00,114.08,114.15,114.04,114.13,44242.0,114.08,114.15,114.04,114.13,44242.0
2016-11-15 15:15:00,114.15,114.16,113.95,113.95,50632.0,114.15,114.16,113.95,113.95,50632.0
2016-11-15 15:20:00,113.99,114.04,113.93,114.0,43072.0,113.99,114.04,113.93,114.0,43072.0
2016-11-15 15:25:00,114.02,114.09,113.98,113.99,50328.0,114.02,114.09,113.98,113.99,50328.0
2016-11-15 15:30:00,113.98,114.1,113.97,114.04,54819.0,113.98,114.1,113.97,114.04,54819.0
2016-11-15 15:35:00,114.05,114.07,113.78,113.78,100516.0,114.05,114.07,113.78,113.78,100516.0
2016-11-15 15:40:00,113.8,113.95,113.62,113.63,165879.0,113.8,113.95,113.62,113.63,165879.0
2016-11-15 15:45:00,113.64,113.65,113.45,113.58,148555.0,113.64,113.65,113.45,113.58,148555.0
2016-11-15 15:50:00,113.61,113.63,113.55,113.6,126226.0,113.61,113.63,113.55,113.6,126226.0
2016-11-15 15:55:00,113.6,113.62,113.52,113.59,186307.0,113.6,113.62,113.52,113.59,186307.0
2016-11-16 09:30:00,112.96,113.18,111.81,112.3,275534.0,112.96,113.18,111.81,112.3,275534.0
2016-11-16 09:35:00,112.27,114.0,112.26,113.99,217344.0,112.27,114.0,112.26,113.99,217344.0
2016-11-16 09:40:00,113.92,114.65,113.62,114.65,153506.0,113.92,114.65,113.62,114.65,153506.0
2016-11-16 09:45:00,114.65,114.89,114.25,114.25,124395.0,114.65,114.89,114.25,114.25,124395.0
2016-11-16 09:50:00,114.26,114.49,113.95,114.32,90402.0,114.26,114.49,113.95,114.32,90402.0
2016-11-16 09:55:00,114.4,114.68,113.9,113.9,110728.0,114.4,114.68,113.9,113.9,110728.0
2016-11-16 10:00:00,113.92,114.27,113.8,114.07,85041.0,113.92,114.27,113.8,114.07,85041.0
2016-11-16 10:05:00,114.1,114.2,113.68,113.92,73812.0,114.1,114.2,113.68,113.92,73812.0
2016-11-16 10:10:00,113.94,114.38,113.94,114.1,44389.0,113.94,114.38,113.94,114.1,44389.0
2016-11-16 10:15:00,114.2,114.35,113.9,114.3,35399.0,114.2,114.35,113.9,114.3,35399.0
2016-11-16 10:20:00,114.26,114.75,114.22,114.72,85148.0,114.26,114.75,114.22,114.72,85148.0
2016-11-16 10:25:00,114.65,114.75,114.39,114.72,67556.0,114.65,114.75,114.39,114.72,67556.0
2016-11-16 10:30:00,114.67,114.95,114.53,114.9,77272.0,114.67,114.95,114.53,114.9,77272.0
2016-11-16 10:35:00,114.92,115.1,114.81,114.96,116206.0,114.92,115.1,114.81,114.96,116206.0
2016-11-16 10:40:00,114.98,115.26,114.75,114.89,98871.0,114.98,115.26,114.75,114.89,98871.0
2016-11-16 10:45:00,114.91,114.98,114.61,114.7,64315.0,114.91,114.98,114.61,114.7,64315.0
2016-11-16 10:50:00,114.69,114.77,114.44,114.53,65728.0,114.69,114.77,114.44,114.53,65728.0
2016-11-16 10:55:00,114.5,114.71,114.34,114.49,47859.0,114.5,114.71,114.34,114.49,47859.0
2016-11-16 11:00:00,114.51,114.53,114.05,114.17,69486.0,114.51,114.53,114.05,114.17,69486.0
2016-11-16 11:05:00,114.19,114.46,114.19,114.35,31868.0,114.19,114.46,114.19,114.35,31868.0
2016-11-16 11:10:00,114.33,114.39,114.27,114.3,21147.0,114.33,114.39,114.27,114.3,21147.0
2016-11-16 11:15:00,114.3,114.34,114.03,114.18,51039.0,114.3,114.34,114.03,114.18,51039.0
2016-11-16 11:20:00,114.21,114.59,114.19,114.3,51524.0,114.21,114.59,114.19,114.3,51524.0
2016-11-16 11:25:00,114.28,114.57,114.27,114.57,22616.0,114.28,114.57,114.27,114.57,22616.0
2016-11-16 11:30:00,114.5,114.75,114.44,114.67,50452.0,114.5,114.75,114.44,114.67,50452.0
2016-11-16 11:35:00,114.72,114.85,114.59,114.67,45342.0,114.72,114.85,114.59,114.67,45342.0
2016-11-16 11:40:00,114.67,114.73,114.31,114.33,24132.0,114.67,114.73,114.31,114.33,24132.0
2016-11-16 11:45:00,114.3,114.56,114.2,114.47,33297.0,114.3,114.56,114.2,114.47,33297.0
2016-11-16 11:50:00,114.45,114.61,114.41,114.61,28950.0,114.45,114.61,114.41,114.61,28950.0
2016-11-16 11:55:00,114.59,114.85,114.54,114.72,35270.0,114.59,114.85,114.54,114.72,35270.0
2016-11-16 12:00:00,114.73,114.74,114.47,114.59,49350.0,114.73,114.74,114.47,114.59,49350.0
2016-11-16 12:05:00,114.58,114.7,114.46,114.48,29270.0,114.58,114.7,114.46,114.48,29270.0
2016-11-16 12:10:00,114.47,114.64,114.42,114.61,32713.0,114.47,114.64,114.42,114.61,32713.0
2016-11-16 12:15:00,114.57,114.62,114.41,114.49,78894.0,114.57,114.62,114.41,114.49,78894.0
2016-11-16 12:20:00,114.5,114.81,114.49,114.67,32605.0,114.5,114.81,114.49,114.67,32605.0
2016-11-16 12:25:00,114.65,114.83,114.61,114.74,29564.0,114.65,114.83,114.61,114.74,29564.0
2016-11-16 12:30:00,114.76,115.14,114.76,115.14,103880.0,114.76,115.14,114.76,115.14,103880.0
2016-11-16 12:35:00,115.15,115.65,115.08,115.5,131785.0,115.15,115.65,115.08,115.5,131785.0
2016-11-16 12:40:00,115.5,115.89,115.4,115.7,107824.0,115.5,115.89,115.4,115.7,107824.0
2016-11-16 12:45:00,115.71,115.72,115.23,115.41,110548.0,115.71,115.72,115.23,115.41,110548.0
2016-11-16 12:50:00,115.38,115.71,115.38,115.49,85686.0,115.38,115.71,115.38,115.49,85686.0
2016-11-16 12:55:00,115.5,115.72,115.46,115.63,58698.0,115.5,115.72,115.46,115.63,58698.0
2016-11-16 13:00:00,115.62,115.7,115.42,115.49,50587.0,115.62,115.7,115.42,115.49,50587.0
2016-11-16 13:05:00,115.49,115.54,115.39,115.5,47079.0,115.49,115.54,115.39,115.5,47079.0
2016-11-16 13:10:00,115.52,115.82,115.5,115.82,35895.0,115.52,115.82,115.5,115.82,35895.0
2016-11-16 13:15:00,115.8,116.12,115.72,115.74,116584.0,115.8,116.12,115.72,115.74,116584.0
2016-11-16 13:20:00,115.72,115.73,115.39,115.6,78772.0,115.72,115.73,115.39,115.6,78772.0
2016-11-16 13:25:00,115.59,115.65,115.52,115.56,36018.0,115.59,115.65,115.52,115.56,36018.0
2016-11-16 13:30:00,115.54,115.61,115.31,115.37,31188.0,115.54,115.61,115.31,115.37,31188.0
2016-11-16 13:35:00,115.37,115.59,115.36,115.54,49191.0,115.37,115.59,115.36,115.54,49191.0
2016-11-16 13:40:00,115.5,115.5,115.35,115.39,29673.0,115.5,115.5,115.35,115.39,29673.0
2016-11-16 13:45:00,115.39,115.41,115.19,115.22,28265.0,115.39,115.41,115.19,115.22,28265.0
2016-11-16 13:50:00,115.21,115.35,115.07,115.12,34770.0,115.21,115.35,115.07,115.12,34770.0
2016-11-16 13:55:00,115.14,115.16,114.88,114.89,52375.0,115.14,115.16,114.88,114.89,52375.0
2016-11-16 14:00:00,114.92,114.95,114.77,114.89,51039.0,114.92,114.95,114.77,114.89,51039.0
2016-11-16 14:05:00,114.92,115.0,114.83,114.95,34494.0,114.92,115.0,114.83,114.95,34494.0
2016-11-16 14:10:00,114.92,114.94,114.72,114.82,35179.0,114.92,114.94,114.72,114.82,35179.0
2016-11-16 14:15:00,114.8,115.0,114.77,114.93,37507.0,114.8,115.0,114.77,114.93,37507.0
2016-11-16 14:20:00,114.89,114.97,114.85,114.94,23376.0,114.89,114.97,114.85,114.94,23376.0
2016-11-16 14:25:00,114.93,114.99,114.84,114.91,20691.0,114.93,114.99,114.84,114.91,20691.0
2016-11-16 14:30:00,114.9,114.96,114.8,114.9,23286.0,114.9,114.96,114.8,114.9,23286.0
2016-11-16 14:35:00,114.93,114.94,114.72,114.8,19383.0,114.93,114.94,114.72,114.8,19383.0
2016-11-16 14:40:00,114.8,114.9,114.66,114.72,36963.0,114.8,114.9,114.66,114.72,36963.0
2016-11-16 14:45:00,114.75,114.9,114.7,114.85,27281.0,114.75,114.9,114.7,114.85,27281.0
2016-11-16 14:50:00,114.87,114.89,114.7,114.77,15293.0,114.87,114.89,114.7,114.77,15293.0
2016-11-16 14:55:00,114.78,115.04,114.78,114.95,21665.0,114.78,115.04,114.78,114.95,21665.0
2016-11-16 15:00:00,114.93,115.03,114.87,114.99,24814.0,114.93,115.03,114.87,114.99,24814.0
2016-11-16 15:05:00,114.98,115.03,114.91,114.98,28125.0,114.98,115.03,114.91,114.98,28125.0
2016-11-16 15:10:00,114.97,114.99,114.86,114.95,44002.0,114.97,114.99,114.86,114.95,44002.0
2016-11-16 15:15:00,114.97,115.28,114.96,115.18,66235.0,114.97,115.28,114.96,115.18,66235.0
2016-11-16 15:20:00,115.18,115.24,115.06,115.12,32984.0,115.18,115.24,115.06,115.12,32984.0
2016-11-16 15:25:00,115.12,115.12,114.9,114.97,25465.0,115.12,115.12,114.9,114.97,25465.0
2016-11-16 15:30:00,114.98,115.04,114.85,115.04,37183.0,114.98,115.04,114.85,115.04,37183.0
2016-11-16 15:35:00,115.04,115.1,114.95,115.0,43200.0,115.04,115.1,114.95,115.0,43200.0
2016-11-16 15:40:00,115.0,115.03,114.88,114.89,63347.0,115.0,115.03,114.88,114.89,63347.0
2016-11-16 15:45:00,114.91,114.97,114.82,114.89,48070.0,114.91,114.97,114.82,114.89,48070.0
2016-11-16 15:50:00,114.91,115.14,114.84,115.13,96181.0,114.91,115.14,114.84,115.13,96181.0
2016-11-16 15:55:00,115.13,115.33,115.1,115.18,235131.0,115.13,115.33,115.1,115.18,235131.0
2016-11-17 09:30:00,115.18,116.37,115.07,115.88,245094.0,115.18,116.37,115.07,115.88,245094.0
2016-11-17 09:35:00,115.92,116.68,115.86,116.1,234911.0,115.92,116.68,115.86,116.1,234911.0
2016-11-17 09:40:00,116.11,116.81,116.11,116.51,133163.0,116.11,116.81,116.11,116.51,133163.0
2016-11-17 09:45:00,116.57,116.64,116.08,116.39,101365.0,116.57,116.64,116.08,116.39,101365.0
2016-11-17 09:50:00,116.35,116.78,116.2,116.25,110577.0,116.35,116.78,116.2,116.25,110577.0
2016-11-17 09:55:00,116.21,116.29,115.75,115.92,153152.0,116.21,116.29,115.75,115.92,153152.0
2016-11-17 10:00:00,115.95,116.07,115.56,115.56,66755.0,115.95,116.07,115.56,115.56,66755.0
2016-11-17 10:05:00,115.59,115.96,115.46,115.82,91650.0,115.59,115.96,115.46,115.82,91650.0
2016-11-17 10:10:00,115.8,115.92,115.25,115.46,77094.0,115.8,115.92,115.25,115.46,77094.0
2016-11-17 10:15:00,115.44,115.55,115.17,115.34,41649.0,115.44,115.55,115.17,115.34,41649.0
2016-11-17 10:20:00,115.31,115.59,115.23,115.55,64101.0,115.31,115.59,115.23,115.55,64101.0
2016-11-17 10:25:00,115.57,115.79,115.51,115.57,100213.0,115.57,115.79,115.51,115.57,100213.0
2016-11-17 10:30:00,115.54,115.57,115.19,115.44,47343.0,115.54,115.57,115.19,115.44,47343.0
2016-11-17 10:35:00,115.43,115.85,115.36,115.82,62211.0,115.43,115.85,115.36,115.82,62211.0
2016-11-17 10:40:00,115.82,115.93,115.71,115.78,52747.0,115.82,115.93,115.71,115.78,52747.0
2016-11-17 10:45:00,115.77,115.97,115.68,115.92,41224.0,115.77,115.97,115.68,115.92,41224.0
2016-11-17 10:50:00,115.91,115.94,115.71,115.9,45827.0,115.91,115.94,115.71,115.9,45827.0
2016-11-17 10:55:00,115.88,116.15,115.82,115.82,78379.0,115.88,116.15,115.82,115.82,78379.0
2016-11-17 11:00:00,115.83,115.85,115.61,115.65,44797.0,115.83,115.85,115.61,115.65,44797.0
2016-11-17 11:05:00,115.64,116.08,115.62,115.98,71652.0,115.64,116.08,115.62,115.98,71652.0
2016-11-17 11:10:00,115.99,116.11,115.9,115.94,61519.0,115.99,116.11,115.9,115.94,61519.0
2016-11-17 11:15:00,115.94,115.95,115.65,115.81,29671.0,115.94,115.95,115.65,115.81,29671.0
2016-11-17 11:20:00,115.82,115.89,115.48,115.52,48684.0,115.82,115.89,115.48,115.52,48684.0
2016-11-17 11:25:00,115.54,115.64,115.54,115.57,34493.0,115.54,115.64,115.54,115.57,34493.0
2016-11-17 11:30:00,115.59,115.63,115.38,115.51,54582.0,115.59,115.63,115.38,115.51,54582.0
2016-11-17 11:35:00,115.51,115.57,115.29,115.37,42875.0,115.51,115.57,115.29,115.37,42875.0
2016-11-17 11:40:00,115.35,115.55,115.35,115.37,30367.0,115.35,115.55,115.35,115.37,30367.0
2016-11-17 11:45:00,115.36,115.49,115.34,115.41,32650.0,115.36,115.49,115.34,115.41,32650.0
2016-11-17 11:50:00,115.41,115.65,115.39,115.62,37478.0,115.41,115.65,115.39,115.62,37478.0
2016-11-17 11:55:00,115.62,115.63,115.44,115.49,25748.0,115.62,115.63,115.44,115.49,25748.0
2016-11-17 12:00:00,115.48,115.67,115.48,115.63,26078.0,115.48,115.67,115.48,115.63,26078.0
2016-11-17 12:05:00,115.64,115.76,115.58,115.62,20488.0,115.64,115.76,115.58,115.62,20488.0
2016-11-17 12:10:00,115.58,115.65,115.36,115.65,20757.0,115.58,115.65,115.36,115.65,20757.0
2016-11-17 12:15:00,115.69,115.79,115.56,115.6,25235.0,115.69,115.79,115.56,115.6,25235.0
2016-11-17 12:20:00,115.59,115.71,115.5,115.7,49783.0,115.59,115.71,115.5,115.7,49783.0
2016-11-17 12:25:00,115.71,115.72,115.48,115.54,35403.0,115.71,115.72,115.48,115.54,35403.0
2016-11-17 12:30:00,115.52,115.56,115.43,115.48,38365.0,115.52,115.56,115.43,115.48,38365.0
2016-11-17 12:35:00,115.48,115.6,115.37,115.59,54487.0,115.48,115.6,115.37,115.59,54487.0
2016-11-17 12:40:00,115.57,115.61,115.38,115.51,18830.0,115.57,115.61,115.38,115.51,18830.0
2016-11-17 12:45:00,115.51,115.53,115.24,115.37,64233.0,115.51,115.53,115.24,115.37,64233.0
2016-11-17 12:50:00,115.35,115.41,115.23,115.27,20192.0,115.35,115.41,115.23,115.27,20192.0
2016-11-17 12:55:00,115.3,115.39,115.1,115.17,77816.0,115.3,115.39,115.1,115.17,77816.0
2016-11-17 13:00:00,115.15,115.25,115.12,115.14,37966.0,115.15,115.25,115.12,115.14,37966.0
2016-11-17 13:05:00,115.12,115.22,114.82,114.82,112289.0,115.12,115.22,114.82,114.82,112289.0
2016-11-17 13:10:00,114.87,115.28,114.77,115.27,87238.0,114.87,115.28,114.77,115.27,87238.0
2016-11-17 13:15:00,115.27,115.35,115.07,115.1,49326.0,115.27,115.35,115.07,115.1,49326.0
2016-11-17 13:20:00,115.1,115.16,115.01,115.11,28421.0,115.1,115.16,115.01,115.11,28421.0
2016-11-17 13:25:00,115.15,115.2,115.04,115.09,22870.0,115.15,115.2,115.04,115.09,22870.0
2016-11-17 13:30:00,115.11,115.24,115.08,115.24,18822.0,115.11,115.24,115.08,115.24,18822.0
2016-11-17 13:35:00,115.21,115.27,115.12,115.13,24418.0,115.21,115.27,115.12,115.13,24418.0
2016-11-17 13:40:00,115.12,115.17,115.09,115.13,19137.0,115.12,115.17,115.09,115.13,19137.0
2016-11-17 13:45:00,115.12,115.33,115.02,115.32,24260.0,115.12,115.33,115.02,115.32,24260.0
2016-11-17 13:50:00,115.34,115.43,115.33,115.43,43116.0,115.34,115.43,115.33,115.43,43116.0
2016-11-17 13:55:00,115.43,115.49,115.34,115.34,34971.0,115.43,115.49,115.34,115.34,34971.0
2016-11-17 14:00:00,115.34,115.4,115.2,115.2,24561.0,115.34,115.4,115.2,115.2,24561.0
2016-11-17 14:05:00,115.2,115.38,115.1,115.26,36199.0,115.2,115.38,115.1,115.26,36199.0
2016-11-17 14:10:00,115.24,115.34,115.24,115.29,13208.0,115.24,115.34,115.24,115.29,13208.0
2016-11-17 14:15:00,115.3,115.42,115.28,115.32,11954.0,115.3,115.42,115.28,115.32,11954.0
2016-11-17 14:20:00,115.34,115.35,115.17,115.27,27512.0,115.34,115.35,115.17,115.27,27512.0
2016-11-17 14:25:00,115.27,115.28,115.1,115.15,30361.0,115.27,115.28,115.1,115.15,30361.0
2016-11-17 14:30:00,115.15,115.21,115.03,115.19,35515.0,115.15,115.21,115.03,115.19,35515.0
2016-11-17 14:35:00,115.19,115.24,115.13,115.16,28213.0,115.19,115.24,115.13,115.16,28213.0
2016-11-17 14:40:00,115.18,115.21,115.09,115.11,19272.0,115.18,115.21,115.09,115.11,19272.0
2016-11-17 14:45:00,115.11,115.26,115.11,115.18,19020.0,115.11,115.26,115.11,115.18,19020.0
2016-11-17 14:50:00,115.2,115.3,115.19,115.3,16348.0,115.2,115.3,115.19,115.3,16348.0
2016-11-17 14:55:00,115.35,115.35,113.56,114.94,682300.0,115.35,115.35,113.56,114.94,682300.0
2016-11-17 15:00:00,114.91,115.1,114.64,114.8,163530.0,114.91,115.1,114.64,114.8,163530.0
2016-11-17 15:05:00,114.8,114.97,114.69,114.94,55927.0,114.8,114.97,114.69,114.94,55927.0
2016-11-17 15:10:00,114.95,115.19,114.93,114.96,94287.0,114.95,115.19,114.93,114.96,94287.0
2016-11-17 15:15:00,114.96,114.97,114.81,114.91,60706.0,114.96,114.97,114.81,114.91,60706.0
2016-11-17 15:20:00,114.93,114.93,114.76,114.92,65645.0,114.93,114.93,114.76,114.92,65645.0
2016-11-17 15:25:00,114.94,114.98,114.86,114.89,60401.0,114.94,114.98,114.86,114.89,60401.0
2016-11-17 15:30:00,114.9,115.11,114.85,115.05,77614.0,114.9,115.11,114.85,115.05,77614.0
2016-11-17 15:35:00,115.03,115.13,114.96,115.07,39931.0,115.03,115.13,114.96,115.07,39931.0
2016-11-17 15:40:00,115.06,115.07,114.95,115.02,48552.0,115.06,115.07,114.95,115.02,48552.0
2016-11-17 15:45:00,115.03,115.14,115.02,115.08,80237.0,115.03,115.14,115.02,115.08,80237.0
2016-11-17 15:50:00,115.04,115.19,115.02,115.14,89758.0,115.04,115.19,115.02,115.14,89758.0
2016-11-17 15:55:00,115.14,115.2,114.93,115.03,269274.0,115.14,115.2,114.93,115.03,269274.0
2016-11-18 09:30:00,115.61,116.42,115.35,115.91,383057.0,115.61,116.42,115.35,115.91,383057.0
2016-11-18 09:35:00,115.9,116.08,115.03,115.1,139436.0,115.9,116.08,115.03,115.1,139436.0
2016-11-18 09:40:00,115.23,115.4,114.59,114.72,160598.0,115.23,115.4,114.59,114.72,160598.0
2016-11-18 09:45:00,114.78,114.92,114.51,114.68,111206.0,114.78,114.92,114.51,114.68,111206.0
2016-11-18 09:50:00,114.69,114.85,114.29,114.29,120318.0,114.69,114.85,114.29,114.29,120318.0
2016-11-18 09:55:00,114.3,114.39,113.76,113.78,171520.0,114.3,114.39,113.76,113.78,171520.0
2016-11-18 10:00:00,113.8,114.7,113.56,114.56,183504.0,113.8,114.7,113.56,114.56,183504.0
2016-11-18 10:05:00,114.59,114.77,114.16,114.27,104418.0,114.59,114.77,114.16,114.27,104418.0
2016-11-18 10:10:00,114.28,114.41,114.08,114.41,82536.0,114.28,114.41,114.08,114.41,82536.0
2016-11-18 10:15:00,114.4,114.41,113.91,113.97,119146.0,114.4,114.41,113.91,113.97,119146.0
2016-11-18 10:20:00,113.97,114.18,113.91,114.02,94902.0,113.97,114.18,113.91,114.02,94902.0
2016-11-18 10:25:00,114.02,114.49,113.94,114.3,67380.0,114.02,114.49,113.94,114.3,67380.0
2016-11-18 10:30:00,114.35,114.41,113.91,113.91,74466.0,114.35,114.41,113.91,113.91,74466.0
2016-11-18 10:35:00,113.94,114.03,113.82,113.92,72278.0,113.94,114.03,113.82,113.92,72278.0
2016-11-18 10:40:00,113.92,114.07,113.87,113.9,57659.0,113.92,114.07,113.87,113.9,57659.0
2016-11-18 10:45:00,113.91,114.04,113.7,113.97,81262.0,113.91,114.04,113.7,113.97,81262.0
2016-11-18 10:50:00,113.98,114.0,113.51,113.71,87940.0,113.98,114.0,113.51,113.71,87940.0
2016-11-18 10:55:00,113.69,113.9,113.56,113.8,77315.0,113.69,113.9,113.56,113.8,77315.0
2016-11-18 11:00:00,113.79,114.13,113.7,114.05,78363.0,113.79,114.13,113.7,114.05,78363.0
2016-11-18 11:05:00,114.08,114.19,113.67,113.7,94450.0,114.08,114.19,113.67,113.7,94450.0
2016-11-18 11:10:00,113.71,113.9,113.63,113.84,68636.0,113.71,113.9,113.63,113.84,68636.0
2016-11-18 11:15:00,113.8,114.09,113.62,114.06,59301.0,113.8,114.09,113.62,114.06,59301.0
2016-11-18 11:20:00,114.08,114.16,113.99,114.09,47938.0,114.08,114.16,113.99,114.09,47938.0
2016-11-18 11:25:00,114.06,114.21,114.06,114.2,61859.0,114.06,114.21,114.06,114.2,61859.0
2016-11-18 11:30:00,114.17,114.32,114.07,114.32,41856.0,114.17,114.32,114.07,114.32,41856.0
2016-11-18 11:35:00,114.33,114.39,114.18,114.29,34589.0,114.33,114.39,114.18,114.29,34589.0
2016-11-18 11:40:00,114.31,114.44,114.2,114.38,39099.0,114.31,114.44,114.2,114.38,39099.0
2016-11-18 11:45:00,114.38,114.6,114.38,114.59,52412.0,114.38,114.6,114.38,114.59,52412.0
2016-11-18 11:50:00,114.58,114.79,114.51,114.6,55146.0,114.58,114.79,114.51,114.6,55146.0
2016-11-18 11:55:00,114.62,114.62,114.36,114.4,52253.0,114.62,114.62,114.36,114.4,52253.0
2016-11-18 12:00:00,114.38,114.48,114.23,114.29,36458.0,114.38,114.48,114.23,114.29,36458.0
2016-11-18 12:05:00,114.26,114.38,114.21,114.32,24341.0,114.26,114.38,114.21,114.32,24341.0
2016-11-18 12:10:00,114.33,114.38,114.3,114.38,24628.0,114.33,114.38,114.3,114.38,24628.0
2016-11-18 12:15:00,114.37,114.58,114.36,114.46,28185.0,114.37,114.58,114.36,114.46,28185.0
2016-11-18 12:20:00,114.48,114.51,114.42,114.5,12722.0,114.48,114.51,114.42,114.5,12722.0
2016-11-18 12:25:00,114.48,114.61,114.48,114.61,18958.0,114.48,114.61,114.48,114.61,18958.0
2016-11-18 12:30:00,114.6,114.75,114.55,114.7,49579.0,114.6,114.75,114.55,114.7,49579.0
2016-11-18 12:35:00,114.68,114.78,114.57,114.77,50570.0,114.68,114.78,114.57,114.77,50570.0
2016-11-18 12:40:00,114.76,114.87,114.68,114.84,51730.0,114.76,114.87,114.68,114.84,51730.0
2016-11-18 12:45:00,114.83,114.91,114.8,114.84,38388.0,114.83,114.91,114.8,114.84,38388.0
2016-11-18 12:50:00,114.85,115.24,114.84,115.08,98125.0,114.85,115.24,114.84,115.08,98125.0
2016-11-18 12:55:00,115.08,115.28,115.06,115.28,38213.0,115.08,115.28,115.06,115.28,38213.0
2016-11-18 13:00:00,115.28,115.39,115.27,115.29,75085.0,115.28,115.39,115.27,115.29,75085.0
2016-11-18 13:05:00,115.3,115.45,115.29,115.44,48503.0,115.3,115.45,115.29,115.44,48503.0
2016-11-18 13:10:00,115.45,115.54,115.44,115.5,84407.0,115.45,115.54,115.44,115.5,84407.0
2016-11-18 13:15:00,115.5,115.64,115.49,115.51,43651.0,115.5,115.64,115.49,115.51,43651.0
2016-11-18 13:20:00,115.5,115.52,115.24,115.27,94103.0,115.5,115.52,115.24,115.27,94103.0
2016-11-18 13:25:00,115.29,115.38,115.24,115.31,40219.0,115.29,115.38,115.24,115.31,40219.0
2016-11-18 13:30:00,115.32,115.52,115.31,115.5,59661.0,115.32,115.52,115.31,115.5,59661.0
2016-11-18 13:35:00,115.5,115.62,115.49,115.5,53279.0,115.5,115.62,115.49,115.5,53279.0
2016-11-18 13:40:00,115.53,115.7,115.51,115.65,58690.0,115.53,115.7,115.51,115.65,58690.0
2016-11-18 13:45:00,115.63,115.83,115.52,115.53,101718.0,115.63,115.83,115.52,115.53,101718.0
2016-11-18 13:50:00,115.54,115.6,115.49,115.5,60842.0,115.54,115.6,115.49,115.5,60842.0
2016-11-18 13:55:00,115.48,115.53,115.48,115.52,53297.0,115.48,115.53,115.48,115.52,53297.0
2016-11-18 14:00:00,115.52,115.69,115.49,115.54,46896.0,115.52,115.69,115.49,115.54,46896.0
2016-11-18 14:05:00,115.54,115.6,115.45,115.47,55530.0,115.54,115.6,115.45,115.47,55530.0
2016-11-18 14:10:00,115.48,115.55,115.48,115.51,46362.0,115.48,115.55,115.48,115.51,46362.0
2016-11-18 14:15:00,115.5,115.53,115.31,115.36,85626.0,115.5,115.53,115.31,115.36,85626.0
2016-11-18 14:20:00,115.36,115.38,115.22,115.29,54454.0,115.36,115.38,115.22,115.29,54454.0
2016-11-18 14:25:00,115.29,115.36,115.15,115.22,43995.0,115.29,115.36,115.15,115.22,43995.0
2016-11-18 14:30:00,115.22,115.52,115.16,115.47,81077.0,115.22,115.52,115.16,115.47,81077.0
2016-11-18 14:35:00,115.46,115.62,115.46,115.51,38487.0,115.46,115.62,115.46,115.51,38487.0
2016-11-18 14:40:00,115.51,115.8,115.49,115.78,76645.0,115.51,115.8,115.49,115.78,76645.0
2016-11-18 14:45:00,115.78,115.95,115.73,115.9,109025.0,115.78,115.95,115.73,115.9,109025.0
2016-11-18 14:50:00,115.91,116.05,115.77,115.81,88843.0,115.91,116.05,115.77,115.81,88843.0
2016-11-18 14:55:00,115.81,115.84,115.59,115.69,86504.0,115.81,115.84,115.59,115.69,86504.0
2016-11-18 15:00:00,115.69,115.7,115.5,115.55,62036.0,115.69,115.7,115.5,115.55,62036.0
2016-11-18 15:05:00,115.56,115.58,115.28,115.4,82527.0,115.56,115.58,115.28,115.4,82527.0
2016-11-18 15:10:00,115.39,115.66,115.25,115.6,119092.0,115.39,115.66,115.25,115.6,119092.0
2016-11-18 15:15:00,115.58,115.58,115.44,115.51,43358.0,115.58,115.58,115.44,115.51,43358.0
2016-11-18 15:20:00,115.51,115.65,115.5,115.59,36517.0,115.51,115.65,115.5,115.59,36517.0
2016-11-18 15:25:00,115.59,115.59,115.36,115.49,52751.0,115.59,115.59,115.36,115.49,52751.0
2016-11-18 15:30:00,115.41,115.48,115.32,115.39,26760.0,115.41,115.48,115.32,115.39,26760.0
2016-11-18 15:35:00,115.41,115.5,115.39,115.46,48134.0,115.41,115.5,115.39,115.46,48134.0
2016-11-18 15:40:00,115.47,115.5,115.42,115.47,53201.0,115.47,115.5,115.42,115.47,53201.0
2016-11-18 15:45:00,115.46,115.5,115.43,115.43,53409.0,115.46,115.5,115.43,115.43,53409.0
2016-11-18 15:50:00,115.43,115.44,115.26,115.29,127439.0,115.43,115.44,115.26,115.29,127439.0
2016-11-18 15:55:00,115.27,115.32,115.07,115.2,276659.0,115.27,115.32,115.07,115.2,276659.0
2016-11-21 09:30:00,116.2,117.16,116.19,116.82,286411.0,116.2,117.16,116.19,116.82,286411.0
2016-11-21 09:35:00,116.86,117.45,116.7,117.38,169074.0,116.86,117.45,116.7,117.38,169074.0
2016-11-21 09:40:00,117.33,117.59,117.1,117.2,166764.0,117.33,117.59,117.1,117.2,166764.0
2016-11-21 09:45:00,117.21,117.89,117.2,117.4,147315.0,117.21,117.89,117.2,117.4,147315.0
2016-11-21 09:50:00,117.4,118.2,117.38,118.13,144110.0,117.4,118.2,117.38,118.13,144110.0
2016-11-21 09:55:00,118.08,118.56,118.0,118.27,208025.0,118.08,118.56,118.0,118.27,208025.0
2016-11-21 10:00:00,118.29,118.72,118.26,118.56,165491.0,118.29,118.72,118.26,118.56,165491.0
2016-11-21 10:05:00,118.56,118.65,118.45,118.51,161582.0,118.56,118.65,118.45,118.51,161582.0
2016-11-21 10:10:00,118.5,118.55,118.22,118.29,112683.0,118.5,118.55,118.22,118.29,112683.0
2016-11-21 10:15:00,118.28,118.31,117.86,118.12,98456.0,118.28,118.31,117.86,118.12,98456.0
2016-11-21 10:20:00,118.1,118.15,117.79,117.9,76124.0,118.1,118.15,117.79,117.9,76124.0
2016-11-21 10:25:00,117.87,118.06,117.5,117.65,103217.0,117.87,118.06,117.5,117.65,103217.0
2016-11-21 10:30:00,117.64,117.93,117.59,117.78,70401.0,117.64,117.93,117.59,117.78,70401.0
2016-11-21 10:35:00,117.78,117.84,117.61,117.65,30939.0,117.78,117.84,117.61,117.65,30939.0
2016-11-21 10:40:00,117.68,118.07,117.67,118.05,61502.0,117.68,118.07,117.67,118.05,61502.0
2016-11-21 10:45:00,118.05,118.06,117.89,117.92,43830.0,118.05,118.06,117.89,117.92,43830.0
2016-11-21 10:50:00,117.93,117.98,117.65,117.66,46995.0,117.93,117.98,117.65,117.66,46995.0
2016-11-21 10:55:00,117.68,117.99,117.68,117.95,63783.0,117.68,117.99,117.68,117.95,63783.0
2016-11-21 11:00:00,117.96,118.07,117.62,117.62,66528.0,117.96,118.07,117.62,117.62,66528.0
2016-11-21 11:05:00,117.62,117.83,117.45,117.76,89123.0,117.62,117.83,117.45,117.76,89123.0
2016-11-21 11:10:00,117.79,118.06,117.65,117.65,78852.0,117.79,118.06,117.65,117.65,78852.0
2016-11-21 11:15:00,117.66,117.78,117.5,117.6,63926.0,117.66,117.78,117.5,117.6,63926.0
2016-11-21 11:20:00,117.62,117.72,117.55,117.63,36450.0,117.62,117.72,117.55,117.63,36450.0
2016-11-21 11:25:00,117.63,117.75,117.62,117.7,38812.0,117.63,117.75,117.62,117.7,38812.0
2016-11-21 11:30:00,117.73,117.92,117.67,117.89,64208.0,117.73,117.92,117.67,117.89,64208.0
2016-11-21 11:35:00,117.89,118.11,117.86,117.93,136453.0,117.89,118.11,117.86,117.93,136453.0
2016-11-21 11:40:00,117.94,117.97,117.86,117.95,60541.0,117.94,117.97,117.86,117.95,60541.0
2016-11-21 11:45:00,117.95,118.1,117.93,117.96,65323.0,117.95,118.1,117.93,117.96,65323.0
2016-11-21 11:50:00,117.97,118.0,117.9,117.97,42161.0,117.97,118.0,117.9,117.97,42161.0
2016-11-21 11:55:00,117.98,118.01,117.87,117.96,31859.0,117.98,118.01,117.87,117.96,31859.0
2016-11-21 12:00:00,117.94,118.02,117.66,117.68,71115.0,117.94,118.02,117.66,117.68,71115.0
2016-11-21 12:05:00,117.69,117.78,117.58,117.74,40252.0,117.69,117.78,117.58,117.74,40252.0
2016-11-21 12:10:00,117.73,117.8,117.68,117.7,22377.0,117.73,117.8,117.68,117.7,22377.0
2016-11-21 12:15:00,117.71,117.71,117.57,117.58,36410.0,117.71,117.71,117.57,117.58,36410.0
2016-11-21 12:20:00,117.57,117.58,117.3,117.4,78087.0,117.57,117.58,117.3,117.4,78087.0
2016-11-21 12:25:00,117.38,117.92,117.38,117.86,86462.0,117.38,117.92,117.38,117.86,86462.0
2016-11-21 12:30:00,117.8,117.94,117.58,117.6,66503.0,117.8,117.94,117.58,117.6,66503.0
2016-11-21 12:35:00,117.61,117.73,117.56,117.67,48125.0,117.61,117.73,117.56,117.67,48125.0
2016-11-21 12:40:00,117.71,117.74,117.47,117.5,58879.0,117.71,117.74,117.47,117.5,58879.0
2016-11-21 12:45:00,117.52,117.52,117.29,117.42,47887.0,117.52,117.52,117.29,117.42,47887.0
2016-11-21 12:50:00,117.4,117.74,117.4,117.67,44679.0,117.4,117.74,117.4,117.67,44679.0
2016-11-21 12:55:00,117.71,117.71,117.52,117.54,23902.0,117.71,117.71,117.52,117.54,23902.0
2016-11-21 13:00:00,117.55,117.65,117.54,117.64,13825.0,117.55,117.65,117.54,117.64,13825.0
2016-11-21 13:05:00,117.6,117.85,117.57,117.77,38571.0,117.6,117.85,117.57,117.77,38571.0
2016-11-21 13:10:00,117.73,117.87,117.73,117.85,35983.0,117.73,117.87,117.73,117.85,35983.0
2016-11-21 13:15:00,117.84,118.02,117.82,117.93,71980.0,117.84,118.02,117.82,117.93,71980.0
2016-11-21 13:20:00,117.92,117.99,117.82,117.84,27906.0,117.92,117.99,117.82,117.84,27906.0
2016-11-21 13:25:00,117.81,118.02,117.65,118.02,51464.0,117.81,118.02,117.65,118.02,51464.0
2016-11-21 13:30:00,118.0,118.02,117.93,118.0,34530.0,118.0,118.02,117.93,118.0,34530.0
2016-11-21 13:35:00,117.99,118.01,117.94,117.94,14959.0,117.99,118.01,117.94,117.94,14959.0
2016-11-21 13:40:00,117.94,117.98,117.87,117.91,23208.0,117.94,117.98,117.87,117.91,23208.0
2016-11-21 13:45:00,117.88,118.0,117.88,117.98,24936.0,117.88,118.0,117.88,117.98,24936.0
2016-11-21 13:50:00,117.98,118.04,117.94,118.0,40649.0,117.98,118.04,117.94,118.0,40649.0
2016-11-21 13:55:00,117.98,118.09,117.95,117.96,39074.0,117.98,118.09,117.95,117.96,39074.0
2016-11-21 14:00:00,117.97,118.02,117.91,118.01,54260.0,117.97,118.02,117.91,118.01,54260.0
2016-11-21 14:05:00,118.01,118.01,117.5,117.53,82970.0,118.01,118.01,117.5,117.53,82970.0
2016-11-21 14:10:00,117.55,117.62,117.47,117.55,63629.0,117.55,117.62,117.47,117.55,63629.0
2016-11-21 14:15:00,117.54,117.7,117.38,117.67,58942.0,117.54,117.7,117.38,117.67,58942.0
2016-11-21 14:20:00,117.7,117.82,117.66,117.8,54368.0,117.7,117.82,117.66,117.8,54368.0
2016-11-21 14:25:00,117.77,117.88,117.72,117.78,25608.0,117.77,117.88,117.72,117.78,25608.0
2016-11-21 14:30:00,117.78,117.87,117.67,117.87,42169.0,117.78,117.87,117.67,117.87,42169.0
2016-11-21 14:35:00,117.86,117.95,117.83,117.84,48914.0,117.86,117.95,117.83,117.84,48914.0
2016-11-21 14:40:00,117.85,117.86,117.76,117.79,26546.0,117.85,117.86,117.76,117.79,26546.0
2016-11-21 14:45:00,117.79,117.93,117.77,117.83,52329.0,117.79,117.93,117.77,117.83,52329.0
2016-11-21 14:50:00,117.85,117.93,117.83,117.87,36314.0,117.85,117.93,117.83,117.87,36314.0
2016-11-21 14:55:00,117.88,117.89,117.62,117.76,61719.0,117.88,117.89,117.62,117.76,61719.0
2016-11-21 15:00:00,117.78,117.83,117.72,117.76,17310.0,117.78,117.83,117.72,117.76,17310.0
2016-11-21 15:05:00,117.76,117.96,117.72,117.92,66750.0,117.76,117.96,117.72,117.92,66750.0
2016-11-21 15:10:00,117.91,118.03,117.9,118.02,159193.0,117.91,118.03,117.9,118.02,159193.0
2016-11-21 15:15:00,118.02,118.02,117.91,117.99,40382.0,118.02,118.02,117.91,117.99,40382.0
2016-11-21 15:20:00,117.99,118.05,117.9,118.05,94045.0,117.99,118.05,117.9,118.05,94045.0
2016-11-21 15:25:00,118.04,118.09,117.92,117.93,60799.0,118.04,118.09,117.92,117.93,60799.0
2016-11-21 15:30:00,117.93,118.03,117.92,117.99,56908.0,117.93,118.03,117.92,117.99,56908.0
2016-11-21 15:35:00,117.98,118.04,117.95,118.01,71421.0,117.98,118.04,117.95,118.01,71421.0
2016-11-21 15:40:00,118.03,118.03,117.95,117.98,90315.0,118.03,118.03,117.95,117.98,90315.0
2016-11-21 15:45:00,117.98,118.06,117.96,118.05,143542.0,117.98,118.06,117.96,118.05,143542.0
2016-11-21 15:50:00,118.04,118.04,117.93,117.99,180941.0,118.04,118.04,117.93,117.99,180941.0
2016-11-21 15:55:00,117.98,118.03,117.93,117.96,287339.0,117.98,118.03,117.93,117.96,287339.0
2016-11-22 09:30:00,118.32,118.4,117.3,117.53,441906.0,118.32,118.4,117.3,117.53,441906.0
2016-11-22 09:35:00,117.53,117.98,116.98,117.8,263763.0,117.53,117.98,116.98,117.8,263763.0
2016-11-22 09:40:00,117.75,118.13,117.35,118.13,152446.0,117.75,118.13,117.35,118.13,152446.0
2016-11-22 09:45:00,118.15,119.18,118.09,119.07,320496.0,118.15,119.18,118.09,119.07,320496.0
2016-11-22 09:50:00,119.1,119.43,118.9,119.26,203867.0,119.1,119.43,118.9,119.26,203867.0
2016-11-22 09:55:00,119.22,119.36,118.76,118.76,167619.0,119.22,119.36,118.76,118.76,167619.0
2016-11-22 10:00:00,118.84,119.06,118.75,118.78,81014.0,118.84,119.06,118.75,118.78,81014.0
2016-11-22 10:05:00,118.79,119.35,118.77,119.35,118523.0,118.79,119.35,118.77,119.35,118523.0
2016-11-22 10:10:00,119.34,119.46,118.89,119.07,176475.0,119.34,119.46,118.89,119.07,176475.0
2016-11-22 10:15:00,119.07,119.07,118.35,118.42,168177.0,119.07,119.07,118.35,118.42,168177.0
2016-11-22 10:20:00,118.41,118.55,118.1,118.25,196636.0,118.41,118.55,118.1,118.25,196636.0
2016-11-22 10:25:00,118.28,118.44,117.91,118.29,173059.0,118.28,118.44,117.91,118.29,173059.0
2016-11-22 10:30:00,118.27,118.39,118.18,118.31,56464.0,118.27,118.39,118.18,118.31,56464.0
2016-11-22 10:35:00,118.3,118.41,118.17,118.33,64697.0,118.3,118.41,118.17,118.33,64697.0
2016-11-22 10:40:00,118.35,118.36,117.89,117.91,60493.0,118.35,118.36,117.89,117.91,60493.0
2016-11-22 10:45:00,117.91,117.98,117.52,117.53,168950.0,117.91,117.98,117.52,117.53,168950.0
2016-11-22 10:50:00,117.6,118.16,117.56,118.09,91581.0,117.6,118.16,117.56,118.09,91581.0
2016-11-22 10:55:00,118.13,118.2,118.0,118.11,35289.0,118.13,118.2,118.0,118.11,35289.0
2016-11-22 11:00:00,118.12,118.12,117.93,118.02,40544.0,118.12,118.12,117.93,118.02,40544.0
2016-11-22 11:05:00,118.04,118.2,118.0,118.0,54287.0,118.04,118.2,118.0,118.0,54287.0
2016-11-22 11:10:00,118.01,118.04,117.81,117.81,39096.0,118.01,118.04,117.81,117.81,39096.0
2016-11-22 11:15:00,117.84,118.04,117.79,117.96,58610.0,117.84,118.04,117.79,117.96,58610.0
2016-11-22 11:20:00,118.0,118.37,117.91,118.36,108222.0,118.0,118.37,117.91,118.36,108222.0
2016-11-22 11:25:00,118.36,118.36,117.99,118.05,56802.0,118.36,118.36,117.99,118.05,56802.0
2016-11-22 11:30:00,117.97,118.1,117.75,117.75,40425.0,117.97,118.1,117.75,117.75,40425.0
2016-11-22 11:35:00,117.78,117.84,117.62,117.78,66365.0,117.78,117.84,117.62,117.78,66365.0
2016-11-22 11:40:00,117.79,117.88,117.65,117.81,42764.0,117.79,117.88,117.65,117.81,42764.0
2016-11-22 11:45:00,117.78,117.81,117.65,117.7,39112.0,117.78,117.81,117.65,117.7,39112.0
2016-11-22 11:50:00,117.71,117.81,117.6,117.77,50674.0,117.71,117.81,117.6,117.77,50674.0
2016-11-22 11:55:00,117.75,117.85,117.67,117.8,35312.0,117.75,117.85,117.67,117.8,35312.0
2016-11-22 12:00:00,117.8,117.92,117.59,117.59,54167.0,117.8,117.92,117.59,117.59,54167.0
2016-11-22 12:05:00,117.62,117.84,117.43,117.72,69262.0,117.62,117.84,117.43,117.72,69262.0
2016-11-22 12:10:00,117.73,117.79,117.61,117.7,28697.0,117.73,117.79,117.61,117.7,28697.0
2016-11-22 12:15:00,117.7,117.97,117.7,117.8,57983.0,117.7,117.97,117.7,117.8,57983.0
2016-11-22 12:20:00,117.78,117.95,117.78,117.88,33969.0,117.78,117.95,117.78,117.88,33969.0
2016-11-22 12:25:00,117.87,117.93,117.7,117.87,25724.0,117.87,117.93,117.7,117.87,25724.0
2016-11-22 12:30:00,117.87,117.98,117.87,117.91,21072.0,117.87,117.98,117.87,117.91,21072.0
2016-11-22 12:35:00,117.92,117.98,117.85,117.87,26802.0,117.92,117.98,117.85,117.87,26802.0
2016-11-22 12:40:00,117.88,117.93,117.77,117.8,14996.0,117.88,117.93,117.77,117.8,14996.0
2016-11-22 12:45:00,117.78,117.94,117.78,117.82,43005.0,117.78,117.94,117.78,117.82,43005.0
2016-11-22 12:50:00,117.81,117.86,117.73,117.73,32085.0,117.81,117.86,117.73,117.73,32085.0
2016-11-22 12:55:00,117.74,117.84,117.74,117.84,27281.0,117.74,117.84,117.74,117.84,27281.0
2016-11-22 13:00:00,117.82,117.98,117.82,117.92,43089.0,117.82,117.98,117.82,117.92,43089.0
2016-11-22 13:05:00,117.92,118.11,117.89,117.98,75122.0,117.92,118.11,117.89,117.98,75122.0
2016-11-22 13:10:00,117.95,118.08,117.91,118.05,35757.0,117.95,118.08,117.91,118.05,35757.0
2016-11-22 13:15:00,118.04,118.07,117.85,117.85,16320.0,118.04,118.07,117.85,117.85,16320.0
2016-11-22 13:20:00,117.87,117.88,117.73,117.85,58920.0,117.87,117.88,117.73,117.85,58920.0
2016-11-22 13:25:00,117.86,117.94,117.73,117.84,86079.0,117.86,117.94,117.73,117.84,86079.0
2016-11-22 13:30:00,117.81,117.88,117.69,117.86,24977.0,117.81,117.88,117.69,117.86,24977.0
2016-11-22 13:35:00,117.83,117.87,117.66,117.8,27692.0,117.83,117.87,117.66,117.8,27692.0
2016-11-22 13:40:00,117.79,117.86,117.7,117.79,33767.0,117.79,117.86,117.7,117.79,33767.0
2016-11-22 13:45:00,117.8,117.87,117.77,117.79,21024.0,117.8,117.87,117.77,117.79,21024.0
2016-11-22 13:50:00,117.8,117.81,117.64,117.77,59290.0,117.8,117.81,117.64,117.77,59290.0
2016-11-22 13:55:00,117.74,117.87,117.6,117.65,36244.0,117.74,117.87,117.6,117.65,36244.0
2016-11-22 14:00:00,117.63,117.73,117.54,117.6,41114.0,117.63,117.73,117.54,117.6,41114.0
2016-11-22 14:05:00,117.6,117.72,117.55,117.7,39412.0,117.6,117.72,117.55,117.7,39412.0
2016-11-22 14:10:00,117.71,117.71,117.55,117.56,28731.0,117.71,117.71,117.55,117.56,28731.0
2016-11-22 14:15:00,117.56,117.58,117.31,117.31,75860.0,117.56,117.58,117.31,117.31,75860.0
2016-11-22 14:20:00,117.32,117.39,117.3,117.33,39114.0,117.32,117.39,117.3,117.33,39114.0
2016-11-22 14:25:00,117.34,117.55,117.32,117.52,53770.0,117.34,117.55,117.32,117.52,53770.0
2016-11-22 14:30:00,117.53,117.74,117.52,117.67,63056.0,117.53,117.74,117.52,117.67,63056.0
2016-11-22 14:35:00,117.68,117.74,117.65,117.67,37438.0,117.68,117.74,117.65,117.67,37438.0
2016-11-22 14:40:00,117.67,117.99,117.67,117.94,72074.0,117.67,117.99,117.67,117.94,72074.0
2016-11-22 14:45:00,117.93,117.95,117.73,117.74,66409.0,117.93,117.95,117.73,117.74,66409.0
2016-11-22 14:50:00,117.74,117.89,117.7,117.88,31808.0,117.74,117.89,117.7,117.88,31808.0
2016-11-22 14:55:00,117.89,117.91,117.7,117.75,67803.0,117.89,117.91,117.7,117.75,67803.0
2016-11-22 15:00:00,117.77,117.87,117.77,117.8,18816.0,117.77,117.87,117.77,117.8,18816.0
2016-11-22 15:05:00,117.77,117.91,117.76,117.86,58934.0,117.77,117.91,117.76,117.86,58934.0
2016-11-22 15:10:00,117.88,117.92,117.82,117.88,54952.0,117.88,117.92,117.82,117.88,54952.0
2016-11-22 15:15:00,117.9,118.08,117.87,118.08,83439.0,117.9,118.08,117.87,118.08,83439.0
2016-11-22 15:20:00,118.07,118.09,117.88,117.96,51538.0,118.07,118.09,117.88,117.96,51538.0
2016-11-22 15:25:00,117.95,117.97,117.86,117.91,32464.0,117.95,117.97,117.86,117.91,32464.0
2016-11-22 15:30:00,117.9,118.2,117.9,118.18,77936.0,117.9,118.2,117.9,118.18,77936.0
2016-11-22 15:35:00,118.19,118.25,118.06,118.08,95620.0,118.19,118.25,118.06,118.08,95620.0
2016-11-22 15:40:00,118.09,118.15,118.05,118.15,113951.0,118.09,118.15,118.05,118.15,113951.0
2016-11-22 15:45:00,118.15,118.35,118.15,118.33,120401.0,118.15,118.35,118.15,118.33,120401.0
2016-11-22 15:50:00,118.32,118.32,118.2,118.22,119872.0,118.32,118.32,118.2,118.22,119872.0
2016-11-22 15:55:00,118.23,118.23,118.04,118.04,217418.0,118.23,118.23,118.04,118.04,217418.0
2016-11-23 09:30:00,117.78,118.21,117.38,117.62,167167.0,117.78,118.21,117.38,117.62,167167.0
2016-11-23 09:35:00,117.61,117.99,117.51,117.82,98326.0,117.61,117.99,117.51,117.82,98326.0
2016-11-23 09:40:00,117.85,118.28,117.82,118.11,97379.0,117.85,118.28,117.82,118.11,97379.0
2016-11-23 09:45:00,118.14,118.14,117.89,118.05,61855.0,118.14,118.14,117.89,118.05,61855.0
2016-11-23 09:50:00,117.98,118.71,117.98,118.38,215234.0,117.98,118.71,117.98,118.38,215234.0
2016-11-23 09:55:00,118.38,118.62,118.13,118.34,79488.0,118.38,118.62,118.13,118.34,79488.0
2016-11-23 10:00:00,118.34,118.64,118.25,118.49,55011.0,118.34,118.64,118.25,118.49,55011.0
2016-11-23 10:05:00,118.55,118.89,118.46,118.5,149581.0,118.55,118.89,118.46,118.5,149581.0
2016-11-23 10:10:00,118.51,118.67,118.34,118.39,154650.0,118.51,118.67,118.34,118.39,154650.0
2016-11-23 10:15:00,118.39,118.69,118.25,118.69,44157.0,118.39,118.69,118.25,118.69,44157.0
2016-11-23 10:20:00,118.7,118.85,118.27,118.28,58663.0,118.7,118.85,118.27,118.28,58663.0
2016-11-23 10:25:00,118.3,118.43,118.01,118.2,47136.0,118.3,118.43,118.01,118.2,47136.0
2016-11-23 10:30:00,118.2,118.33,117.74,117.81,67847.0,118.2,118.33,117.74,117.81,67847.0
2016-11-23 10:35:00,117.79,118.06,117.72,117.75,86032.0,117.79,118.06,117.72,117.75,86032.0
2016-11-23 10:40:00,117.74,118.08,117.73,117.94,40444.0,117.74,118.08,117.73,117.94,40444.0
2016-11-23 10:45:00,117.92,118.48,117.88,118.26,85151.0,117.92,118.48,117.88,118.26,85151.0
2016-11-23 10:50:00,118.24,118.35,118.01,118.03,41658.0,118.24,118.35,118.01,118.03,41658.0
2016-11-23 10:55:00,118.05,118.11,117.85,117.85,75709.0,118.05,118.11,117.85,117.85,75709.0
2016-11-23 11:00:00,117.86,117.91,117.78,117.86,54405.0,117.86,117.91,117.78,117.86,54405.0
2016-11-23 11:05:00,117.85,118.02,117.82,117.95,50421.0,117.85,118.02,117.82,117.95,50421.0
2016-11-23 11:10:00,117.96,118.0,117.83,117.88,38303.0,117.96,118.0,117.83,117.88,38303.0
2016-11-23 11:15:00,117.87,118.09,117.83,117.95,56654.0,117.87,118.09,117.83,117.95,56654.0
2016-11-23 11:20:00,117.94,118.13,117.84,118.01,151686.0,117.94,118.13,117.84,118.01,151686.0
2016-11-23 11:25:00,118.02,118.23,117.99,118.1,135882.0,118.02,118.23,117.99,118.1,135882.0
2016-11-23 11:30:00,118.1,118.12,118.04,118.12,33644.0,118.1,118.12,118.04,118.12,33644.0
2016-11-23 11:35:00,118.1,118.45,118.03,118.34,62494.0,118.1,118.45,118.03,118.34,62494.0
2016-11-23 11:40:00,118.35,118.41,118.21,118.22,26863.0,118.35,118.41,118.21,118.22,26863.0
2016-11-23 11:45:00,118.21,118.21,118.05,118.1,30809.0,118.21,118.21,118.05,118.1,30809.0
2016-11-23 11:50:00,118.09,118.31,117.95,118.2,107294.0,118.09,118.31,117.95,118.2,107294.0
2016-11-23 11:55:00,118.2,118.29,118.05,118.19,65773.0,118.2,118.29,118.05,118.19,65773.0
2016-11-23 12:00:00,118.2,118.23,118.03,118.05,39704.0,118.2,118.23,118.03,118.05,39704.0
2016-11-23 12:05:00,118.06,118.09,117.89,117.94,33602.0,118.06,118.09,117.89,117.94,33602.0
2016-11-23 12:10:00,117.96,118.01,117.84,117.84,39706.0,117.96,118.01,117.84,117.84,39706.0
2016-11-23 12:15:00,117.87,118.0,117.72,117.94,64420.0,117.87,118.0,117.72,117.94,64420.0
2016-11-23 12:20:00,117.97,118.05,117.93,118.01,17588.0,117.97,118.05,117.93,118.01,17588.0
2016-11-23 12:25:00,118.0,118.01,117.88,117.89,16547.0,118.0,118.01,117.88,117.89,16547.0
2016-11-23 12:30:00,117.87,117.93,117.77,117.81,22264.0,117.87,117.93,117.77,117.81,22264.0
2016-11-23 12:35:00,117.81,117.88,117.72,117.82,28861.0,117.81,117.88,117.72,117.82,28861.0
2016-11-23 12:40:00,117.82,117.85,117.71,117.85,19800.0,117.82,117.85,117.71,117.85,19800.0
2016-11-23 12:45:00,117.8,117.9,117.8,117.82,21913.0,117.8,117.9,117.8,117.82,21913.0
2016-11-23 12:50:00,117.81,117.83,117.68,117.74,32773.0,117.81,117.83,117.68,117.74,32773.0
2016-11-23 12:55:00,117.75,117.78,117.6,117.76,38585.0,117.75,117.78,117.6,117.76,38585.0
2016-11-23 13:00:00,117.78,117.81,117.63,117.65,21329.0,117.78,117.81,117.63,117.65,21329.0
2016-11-23 13:05:00,117.65,117.79,117.58,117.61,55057.0,117.65,117.79,117.58,117.61,55057.0
2016-11-23 13:10:00,117.6,117.69,117.31,117.66,89397.0,117.6,117.69,117.31,117.66,89397.0
2016-11-23 13:15:00,117.65,117.65,117.55,117.61,25580.0,117.65,117.65,117.55,117.61,25580.0
2016-11-23 13:20:00,117.6,117.72,117.57,117.63,24173.0,117.6,117.72,117.57,117.63,24173.0
2016-11-23 13:25:00,117.6,117.72,117.4,117.43,44358.0,117.6,117.72,117.4,117.43,44358.0
2016-11-23 13:30:00,117.46,117.6,117.4,117.6,22379.0,117.46,117.6,117.4,117.6,22379.0
2016-11-23 13:35:00,117.59,117.64,117.5,117.55,21499.0,117.59,117.64,117.5,117.55,21499.0
2016-11-23 13:40:00,117.54,117.59,117.49,117.53,13500.0,117.54,117.59,117.49,117.53,13500.0
2016-11-23 13:45:00,117.53,117.55,117.4,117.53,31083.0,117.53,117.55,117.4,117.53,31083.0
2016-11-23 13:50:00,117.52,117.53,117.4,117.42,29246.0,117.52,117.53,117.4,117.42,29246.0
2016-11-23 13:55:00,117.42,117.43,117.31,117.33,49520.0,117.42,117.43,117.31,117.33,49520.0
2016-11-23 14:00:00,117.36,117.55,117.35,117.48,28743.0,117.36,117.55,117.35,117.48,28743.0
2016-11-23 14:05:00,117.48,117.66,117.48,117.63,31475.0,117.48,117.66,117.48,117.63,31475.0
2016-11-23 14:10:00,117.6,117.74,117.51,117.68,32411.0,117.6,117.74,117.51,117.68,32411.0
2016-11-23 14:15:00,117.68,117.68,117.47,117.56,25409.0,117.68,117.68,117.47,117.56,25409.0
2016-11-23 14:20:00,117.59,117.72,117.59,117.64,26306.0,117.59,117.72,117.59,117.64,26306.0
2016-11-23 14:25:00,117.64,117.77,117.63,117.74,23385.0,117.64,117.77,117.63,117.74,23385.0
2016-11-23 14:30:00,117.75,117.87,117.68,117.85,41224.0,117.75,117.87,117.68,117.85,41224.0
2016-11-23 14:35:00,117.86,117.86,117.59,117.7,21273.0,117.86,117.86,117.59,117.7,21273.0
2016-11-23 14:40:00,117.71,117.76,117.62,117.71,11400.0,117.71,117.76,117.62,117.71,11400.0
2016-11-23 14:45:00,117.7,117.89,117.67,117.8,37985.0,117.7,117.89,117.67,117.8,37985.0
2016-11-23 14:50:00,117.81,117.81,117.64,117.73,13590.0,117.81,117.81,117.64,117.73,13590.0
2016-11-23 14:55:00,117.76,117.76,117.48,117.57,22607.0,117.76,117.76,117.48,117.57,22607.0
2016-11-23 15:00:00,117.57,117.77,117.54,117.72,36133.0,117.57,117.77,117.54,117.72,36133.0
2016-11-23 15:05:00,117.72,117.82,117.72,117.8,36519.0,117.72,117.82,117.72,117.8,36519.0
2016-11-23 15:10:00,117.79,117.79,117.5,117.65,17952.0,117.79,117.79,117.5,117.65,17952.0
2016-11-23 15:15:00,117.7,117.76,117.65,117.73,18470.0,117.7,117.76,117.65,117.73,18470.0
2016-11-23 15:20:00,117.74,117.77,117.63,117.67,16289.0,117.74,117.77,117.63,117.67,16289.0
2016-11-23 15:25:00,117.66,117.77,117.61,117.71,19016.0,117.66,117.77,117.61,117.71,19016.0
2016-11-23 15:30:00,117.72,117.76,117.69,117.71,24686.0,117.72,117.76,117.69,117.71,24686.0
2016-11-23 15:35:00,117.72,117.81,117.67,117.75,43723.0,117.72,117.81,117.67,117.75,43723.0
2016-11-23 15:40:00,117.75,117.81,117.68,117.72,44846.0,117.75,117.81,117.68,117.72,44846.0
2016-11-23 15:45:00,117.72,117.74,117.58,117.62,34572.0,117.72,117.74,117.58,117.62,34572.0
2016-11-23 15:50:00,117.63,117.81,117.63,117.75,63848.0,117.63,117.81,117.63,117.75,63848.0
2016-11-23 15:55:00,117.75,117.75,117.63,117.69,101770.0,117.75,117.75,117.63,117.69,101770.0
2016-11-25 09:30:00,117.64,118.11,117.52,117.52,141937.0,117.64,118.11,117.52,117.52,141937.0
2016-11-25 09:35:00,117.52,117.72,117.38,117.66,39992.0,117.52,117.72,117.38,117.66,39992.0
2016-11-25 09:40:00,117.6,117.93,117.49,117.92,41716.0,117.6,117.93,117.49,117.92,41716.0
2016-11-25 09:45:00,117.79,118.3,117.79,118.25,81906.0,117.79,118.3,117.79,118.25,81906.0
2016-11-25 09:50:00,118.28,118.39,117.93,118.11,53530.0,118.28,118.39,117.93,118.11,53530.0
2016-11-25 09:55:00,118.04,118.25,118.04,118.2,15166.0,118.04,118.25,118.04,118.2,15166.0
2016-11-25 10:00:00,118.22,118.33,118.04,118.05,29442.0,118.22,118.33,118.04,118.05,29442.0
2016-11-25 10:05:00,118.06,118.1,117.74,117.78,23582.0,118.06,118.1,117.74,117.78,23582.0
2016-11-25 10:10:00,117.72,117.93,117.67,117.85,33741.0,117.72,117.93,117.67,117.85,33741.0
2016-11-25 10:15:00,117.96,117.96,117.54,117.58,31246.0,117.96,117.96,117.54,117.58,31246.0
2016-11-25 10:20:00,117.57,117.64,117.44,117.49,28215.0,117.57,117.64,117.44,117.49,28215.0
2016-11-25 10:25:00,117.53,117.62,117.41,117.56,39776.0,117.53,117.62,117.41,117.56,39776.0
2016-11-25 10:30:00,117.57,117.66,117.52,117.56,23414.0,117.57,117.66,117.52,117.56,23414.0
2016-11-25 10:35:00,117.59,117.59,117.31,117.31,36590.0,117.59,117.59,117.31,117.31,36590.0
2016-11-25 10:40:00,117.37,117.48,117.26,117.4,47745.0,117.37,117.48,117.26,117.4,47745.0
2016-11-25 10:45:00,117.4,117.48,117.29,117.32,38316.0,117.4,117.48,117.29,117.32,38316.0
2016-11-25 10:50:00,117.29,117.39,117.19,117.19,62257.0,117.29,117.39,117.19,117.19,62257.0
2016-11-25 10:55:00,117.21,117.43,117.18,117.42,41076.0,117.21,117.43,117.18,117.42,41076.0
2016-11-25 11:00:00,117.39,117.56,117.35,117.48,29099.0,117.39,117.56,117.35,117.48,29099.0
2016-11-25 11:05:00,117.46,117.71,117.46,117.64,31656.0,117.46,117.71,117.46,117.64,31656.0
2016-11-25 11:10:00,117.67,117.7,117.5,117.58,10706.0,117.67,117.7,117.5,117.58,10706.0
2016-11-25 11:15:00,117.6,117.7,117.57,117.62,10907.0,117.6,117.7,117.57,117.62,10907.0
2016-11-25 11:20:00,117.66,117.76,117.47,117.57,25386.0,117.66,117.76,117.47,117.57,25386.0
2016-11-25 11:25:00,117.6,117.68,117.57,117.57,13701.0,117.6,117.68,117.57,117.57,13701.0
2016-11-25 11:30:00,117.58,117.63,117.5,117.53,11376.0,117.58,117.63,117.5,117.53,11376.0
2016-11-25 11:35:00,117.53,117.54,117.34,117.37,15002.0,117.53,117.54,117.34,117.37,15002.0
2016-11-25 11:40:00,117.36,117.42,117.33,117.4,12496.0,117.36,117.42,117.33,117.4,12496.0
2016-11-25 11:45:00,117.4,117.54,117.38,117.54,10957.0,117.4,117.54,117.38,117.54,10957.0
2016-11-25 11:50:00,117.5,117.53,117.41,117.5,24085.0,117.5,117.53,117.41,117.5,24085.0
2016-11-25 11:55:00,117.54,117.54,117.44,117.51,16476.0,117.54,117.54,117.44,117.51,16476.0
2016-11-25 12:00:00,117.48,117.53,117.4,117.41,7585.0,117.48,117.53,117.4,117.41,7585.0
2016-11-25 12:05:00,117.39,117.5,117.38,117.5,10884.0,117.39,117.5,117.38,117.5,10884.0
2016-11-25 12:10:00,117.5,117.54,117.45,117.49,7270.0,117.5,117.54,117.45,117.49,7270.0
2016-11-25 12:15:00,117.49,117.52,117.37,117.43,14638.0,117.49,117.52,117.37,117.43,14638.0
2016-11-25 12:20:00,117.41,117.55,117.4,117.54,9804.0,117.41,117.55,117.4,117.54,9804.0
2016-11-25 12:25:00,117.54,117.58,117.45,117.49,19512.0,117.54,117.58,117.45,117.49,19512.0
2016-11-25 12:30:00,117.49,117.5,117.4,117.41,16873.0,117.49,117.5,117.4,117.41,16873.0
2016-11-25 12:35:00,117.45,117.46,117.38,117.39,17532.0,117.45,117.46,117.38,117.39,17532.0
2016-11-25 12:40:00,117.45,117.51,117.39,117.5,13910.0,117.45,117.51,117.39,117.5,13910.0
2016-11-25 12:45:00,117.5,117.5,117.38,117.43,20979.0,117.5,117.5,117.38,117.43,20979.0
2016-11-25 12:50:00,117.43,117.57,117.41,117.44,62236.0,117.43,117.57,117.41,117.44,62236.0
2016-11-25 12:55:00,117.44,117.52,117.32,117.4,87549.0,117.44,117.52,117.32,117.4,87549.0
2016-11-28 09:30:00,117.05,117.62,116.5,117.19,205665.0,117.05,117.62,116.5,117.19,205665.0
2016-11-28 09:35:00,117.3,117.3,116.52,116.52,102429.0,117.3,117.3,116.52,116.52,102429.0
2016-11-28 09:40:00,116.51,116.82,116.08,116.14,199940.0,116.51,116.82,116.08,116.14,199940.0
2016-11-28 09:45:00,116.12,116.41,115.71,116.41,164826.0,116.12,116.41,115.71,116.41,164826.0
2016-11-28 09:50:00,116.43,116.8,116.11,116.73,112323.0,116.43,116.8,116.11,116.73,112323.0
2016-11-28 09:55:00,116.79,116.9,116.46,116.54,65447.0,116.79,116.9,116.46,116.54,65447.0
2016-11-28 10:00:00,116.5,116.6,116.0,116.26,146927.0,116.5,116.6,116.0,116.26,146927.0
2016-11-28 10:05:00,116.29,116.62,116.08,116.46,77032.0,116.29,116.62,116.08,116.46,77032.0
2016-11-28 10:10:00,116.5,116.75,116.48,116.68,27895.0,116.5,116.75,116.48,116.68,27895.0
2016-11-28 10:15:00,116.65,116.74,116.54,116.59,48452.0,116.65,116.74,116.54,116.59,48452.0
2016-11-28 10:20:00,116.6,116.81,116.52,116.64,37693.0,116.6,116.81,116.52,116.64,37693.0
2016-11-28 10:25:00,116.6,116.65,116.39,116.59,30974.0,116.6,116.65,116.39,116.59,30974.0
2016-11-28 10:30:00,116.65,116.87,116.56,116.73,60704.0,116.65,116.87,116.56,116.73,60704.0
2016-11-28 10:35:00,116.78,116.81,116.65,116.69,37376.0,116.78,116.81,116.65,116.69,37376.0
2016-11-28 10:40:00,116.64,116.7,116.37,116.55,23528.0,116.64,116.7,116.37,116.55,23528.0
2016-11-28 10:45:00,116.54,116.64,116.3,116.61,45460.0,116.54,116.64,116.3,116.61,45460.0
2016-11-28 10:50:00,116.6,116.63,116.24,116.5,93132.0,116.6,116.63,116.24,116.5,93132.0
2016-11-28 10:55:00,116.53,116.55,116.3,116.39,19848.0,116.53,116.55,116.3,116.39,19848.0
2016-11-28 11:00:00,116.39,116.43,116.23,116.34,24468.0,116.39,116.43,116.23,116.34,24468.0
2016-11-28 11:05:00,116.34,116.39,116.05,116.17,56837.0,116.34,116.39,116.05,116.17,56837.0
2016-11-28 11:10:00,116.13,116.34,116.11,116.29,21792.0,116.13,116.34,116.11,116.29,21792.0
2016-11-28 11:15:00,116.26,116.44,116.22,116.23,29515.0,116.26,116.44,116.22,116.23,29515.0
2016-11-28 11:20:00,116.25,116.29,115.94,116.01,66845.0,116.25,116.29,115.94,116.01,66845.0
2016-11-28 11:25:00,116.02,116.05,115.91,116.0,34994.0,116.02,116.05,115.91,116.0,34994.0
2016-11-28 11:30:00,116.04,116.32,116.04,116.24,46574.0,116.04,116.32,116.04,116.24,46574.0
2016-11-28 11:35:00,116.23,116.36,116.21,116.28,41123.0,116.23,116.36,116.21,116.28,41123.0
2016-11-28 11:40:00,116.32,116.43,116.25,116.33,70007.0,116.32,116.43,116.25,116.33,70007.0
2016-11-28 11:45:00,116.36,116.48,116.29,116.29,38649.0,116.36,116.48,116.29,116.29,38649.0
2016-11-28 11:50:00,116.32,116.47,116.3,116.41,12077.0,116.32,116.47,116.3,116.41,12077.0
2016-11-28 11:55:00,116.36,116.47,116.32,116.4,32197.0,116.36,116.47,116.32,116.4,32197.0
2016-11-28 12:00:00,116.4,116.47,116.34,116.44,34636.0,116.4,116.47,116.34,116.44,34636.0
2016-11-28 12:05:00,116.47,116.73,116.45,116.49,44373.0,116.47,116.73,116.45,116.49,44373.0
2016-11-28 12:10:00,116.52,116.56,116.43,116.45,12941.0,116.52,116.56,116.43,116.45,12941.0
2016-11-28 12:15:00,116.45,116.57,116.4,116.49,14153.0,116.45,116.57,116.4,116.49,14153.0
2016-11-28 12:20:00,116.51,116.58,116.4,116.44,39169.0,116.51,116.58,116.4,116.44,39169.0
2016-11-28 12:25:00,116.44,116.44,116.24,116.34,37455.0,116.44,116.44,116.24,116.34,37455.0
2016-11-28 12:30:00,116.34,116.56,116.3,116.51,44437.0,116.34,116.56,116.3,116.51,44437.0
2016-11-28 12:35:00,116.52,116.69,116.52,116.63,36343.0,116.52,116.69,116.52,116.63,36343.0
2016-11-28 12:40:00,116.65,116.67,116.51,116.56,36186.0,116.65,116.67,116.51,116.56,36186.0
2016-11-28 12:45:00,116.57,116.63,116.46,116.52,69326.0,116.57,116.63,116.46,116.52,69326.0
2016-11-28 12:50:00,116.51,116.53,116.44,116.48,14388.0,116.51,116.53,116.44,116.48,14388.0
2016-11-28 12:55:00,116.49,116.67,116.49,116.63,36871.0,116.49,116.67,116.49,116.63,36871.0
2016-11-28 13:00:00,116.63,116.65,116.56,116.57,22873.0,116.63,116.65,116.56,116.57,22873.0
2016-11-28 13:05:00,116.59,116.65,116.55,116.55,16376.0,116.59,116.65,116.55,116.55,16376.0
2016-11-28 13:10:00,116.55,116.6,116.5,116.57,30197.0,116.55,116.6,116.5,116.57,30197.0
2016-11-28 13:15:00,116.51,116.59,116.5,116.55,13988.0,116.51,116.59,116.5,116.55,13988.0
2016-11-28 13:20:00,116.53,116.6,116.53,116.58,16933.0,116.53,116.6,116.53,116.58,16933.0
2016-11-28 13:25:00,116.58,116.6,116.49,116.59,14852.0,116.58,116.6,116.49,116.59,14852.0
2016-11-28 13:30:00,116.59,116.6,116.54,116.59,18404.0,116.59,116.6,116.54,116.59,18404.0
2016-11-28 13:35:00,116.6,116.83,116.58,116.79,53679.0,116.6,116.83,116.58,116.79,53679.0
2016-11-28 13:40:00,116.79,116.82,116.73,116.76,62024.0,116.79,116.82,116.73,116.76,62024.0
2016-11-28 13:45:00,116.77,116.94,116.77,116.9,89139.0,116.77,116.94,116.77,116.9,89139.0
2016-11-28 13:50:00,116.9,116.96,116.88,116.93,20914.0,116.9,116.96,116.88,116.93,20914.0
2016-11-28 13:55:00,116.94,116.99,116.85,116.88,42193.0,116.94,116.99,116.85,116.88,42193.0
2016-11-28 14:00:00,116.87,116.93,116.8,116.82,36598.0,116.87,116.93,116.8,116.82,36598.0
2016-11-28 14:05:00,116.82,116.92,116.81,116.9,43253.0,116.82,116.92,116.81,116.9,43253.0
2016-11-28 14:10:00,116.89,116.91,116.74,116.75,106997.0,116.89,116.91,116.74,116.75,106997.0
2016-11-28 14:15:00,116.75,116.84,116.7,116.73,31687.0,116.75,116.84,116.7,116.73,31687.0
2016-11-28 14:20:00,116.74,116.85,116.74,116.83,14186.0,116.74,116.85,116.74,116.83,14186.0
2016-11-28 14:25:00,116.84,116.9,116.73,116.75,28340.0,116.84,116.9,116.73,116.75,28340.0
2016-11-28 14:30:00,116.75,116.78,116.68,116.7,37945.0,116.75,116.78,116.68,116.7,37945.0
2016-11-28 14:35:00,116.72,116.72,116.64,116.65,24597.0,116.72,116.72,116.64,116.65,24597.0
2016-11-28 14:40:00,116.64,116.7,116.63,116.63,46924.0,116.64,116.7,116.63,116.63,46924.0
2016-11-28 14:45:00,116.64,116.66,116.56,116.57,29411.0,116.64,116.66,116.56,116.57,29411.0
2016-11-28 14:50:00,116.57,116.71,116.56,116.64,101760.0,116.57,116.71,116.56,116.64,101760.0
2016-11-28 14:55:00,116.65,116.67,116.5,116.54,26286.0,116.65,116.67,116.5,116.54,26286.0
2016-11-28 15:00:00,116.54,116.65,116.5,116.58,20436.0,116.54,116.65,116.5,116.58,20436.0
2016-11-28 15:05:00,116.57,116.58,116.4,116.56,21025.0,116.57,116.58,116.4,116.56,21025.0
2016-11-28 15:10:00,116.56,116.61,116.53,116.56,13360.0,116.56,116.61,116.53,116.56,13360.0
2016-11-28 15:15:00,116.55,116.62,116.52,116.54,21760.0,116.55,116.62,116.52,116.54,21760.0
2016-11-28 15:20:00,116.55,116.55,116.4,116.44,24240.0,116.55,116.55,116.4,116.44,24240.0
2016-11-28 15:25:00,116.41,116.44,116.23,116.24,44809.0,116.41,116.44,116.23,116.24,44809.0
2016-11-28 15:30:00,116.26,116.38,116.25,116.35,37070.0,116.26,116.38,116.25,116.35,37070.0
2016-11-28 15:35:00,116.36,116.44,116.34,116.38,51147.0,116.36,116.44,116.34,116.38,51147.0
2016-11-28 15:40:00,116.36,116.39,116.32,116.38,33601.0,116.36,116.39,116.32,116.38,33601.0
2016-11-28 15:45:00,116.36,116.47,116.36,116.46,68485.0,116.36,116.47,116.36,116.46,68485.0
2016-11-28 15:50:00,116.45,116.8,116.45,116.78,177958.0,116.45,116.8,116.45,116.78,177958.0
2016-11-28 15:55:00,116.78,116.98,116.68,116.93,399339.0,116.78,116.98,116.68,116.93,399339.0
2016-11-29 09:30:00,117.3,117.95,117.13,117.73,198186.0,117.3,117.95,117.13,117.73,198186.0
2016-11-29 09:35:00,117.75,118.16,117.61,118.08,161632.0,117.75,118.16,117.61,118.08,161632.0
2016-11-29 09:40:00,118.08,118.88,117.96,118.54,381073.0,118.08,118.88,117.96,118.54,381073.0
2016-11-29 09:45:00,118.48,118.6,118.27,118.42,157798.0,118.48,118.6,118.27,118.42,157798.0
2016-11-29 09:50:00,118.42,118.95,118.31,118.76,159528.0,118.42,118.95,118.31,118.76,159528.0
2016-11-29 09:55:00,118.72,118.85,118.5,118.82,123875.0,118.72,118.85,118.5,118.82,123875.0
2016-11-29 10:00:00,118.82,119.18,118.81,119.06,153390.0,118.82,119.18,118.81,119.06,153390.0
2016-11-29 10:05:00,119.08,119.13,118.56,118.6,151173.0,119.08,119.13,118.56,118.6,151173.0
2016-11-29 10:10:00,118.63,118.96,118.58,118.95,106388.0,118.63,118.96,118.58,118.95,106388.0
2016-11-29 10:15:00,118.96,118.96,118.5,118.53,92386.0,118.96,118.96,118.5,118.53,92386.0
2016-11-29 10:20:00,118.5,118.91,118.47,118.91,120681.0,118.5,118.91,118.47,118.91,120681.0
2016-11-29 10:25:00,118.87,118.99,118.5,118.52,69367.0,118.87,118.99,118.5,118.52,69367.0
2016-11-29 10:30:00,118.54,118.76,118.44,118.46,69951.0,118.54,118.76,118.44,118.46,69951.0
2016-11-29 10:35:00,118.44,118.46,118.3,118.35,84300.0,118.44,118.46,118.3,118.35,84300.0
2016-11-29 10:40:00,118.37,118.41,118.1,118.22,126393.0,118.37,118.41,118.1,118.22,126393.0
2016-11-29 10:45:00,118.22,118.39,118.22,118.29,74188.0,118.22,118.39,118.22,118.29,74188.0
2016-11-29 10:50:00,118.29,118.3,117.81,117.84,109278.0,118.29,118.3,117.81,117.84,109278.0
2016-11-29 10:55:00,117.83,118.01,117.62,117.81,208702.0,117.83,118.01,117.62,117.81,208702.0
2016-11-29 11:00:00,117.82,118.19,117.82,118.03,138919.0,117.82,118.19,117.82,118.03,138919.0
2016-11-29 11:05:00,118.06,118.07,117.89,117.92,35636.0,118.06,118.07,117.89,117.92,35636.0
2016-11-29 11:10:00,117.91,117.99,117.51,117.58,106521.0,117.91,117.99,117.51,117.58,106521.0
2016-11-29 11:15:00,117.58,117.9,117.54,117.61,107284.0,117.58,117.9,117.54,117.61,107284.0
2016-11-29 11:20:00,117.61,117.7,117.5,117.68,59912.0,117.61,117.7,117.5,117.68,59912.0
2016-11-29 11:25:00,117.69,118.07,117.51,118.02,85002.0,117.69,118.07,117.51,118.02,85002.0
2016-11-29 11:30:00,118.0,118.18,117.88,118.04,73190.0,118.0,118.18,117.88,118.04,73190.0
2016-11-29 11:35:00,118.03,118.12,117.9,117.9,36749.0,118.03,118.12,117.9,117.9,36749.0
2016-11-29 11:40:00,117.9,118.29,117.8,117.87,87494.0,117.9,118.29,117.8,117.87,87494.0
2016-11-29 11:45:00,117.85,117.85,117.6,117.63,75962.0,117.85,117.85,117.6,117.63,75962.0
2016-11-29 11:50:00,117.64,117.79,117.62,117.66,35945.0,117.64,117.79,117.62,117.66,35945.0
2016-11-29 11:55:00,117.65,117.66,117.41,117.49,97634.0,117.65,117.66,117.41,117.49,97634.0
2016-11-29 12:00:00,117.5,117.59,117.44,117.53,42092.0,117.5,117.59,117.44,117.53,42092.0
2016-11-29 12:05:00,117.53,117.72,117.49,117.54,44065.0,117.53,117.72,117.49,117.54,44065.0
2016-11-29 12:10:00,117.53,117.56,117.48,117.52,42925.0,117.53,117.56,117.48,117.52,42925.0
2016-11-29 12:15:00,117.5,117.54,117.47,117.47,27798.0,117.5,117.54,117.47,117.47,27798.0
2016-11-29 12:20:00,117.47,117.51,117.35,117.37,61474.0,117.47,117.51,117.35,117.37,61474.0
2016-11-29 12:25:00,117.36,117.51,117.22,117.44,69083.0,117.36,117.51,117.22,117.44,69083.0
2016-11-29 12:30:00,117.48,117.5,117.39,117.39,25492.0,117.48,117.5,117.39,117.39,25492.0
2016-11-29 12:35:00,117.41,117.46,117.32,117.38,22971.0,117.41,117.46,117.32,117.38,22971.0
2016-11-29 12:40:00,117.38,117.49,117.35,117.45,26507.0,117.38,117.49,117.35,117.45,26507.0
2016-11-29 12:45:00,117.44,117.47,117.4,117.46,18310.0,117.44,117.47,117.4,117.46,18310.0
2016-11-29 12:50:00,117.46,117.58,117.39,117.5,44845.0,117.46,117.58,117.39,117.5,44845.0
2016-11-29 12:55:00,117.5,117.58,117.38,117.48,34954.0,117.5,117.58,117.38,117.48,34954.0
2016-11-29 13:00:00,117.47,117.47,117.33,117.39,20857.0,117.47,117.47,117.33,117.39,20857.0
2016-11-29 13:05:00,117.42,117.44,117.29,117.3,30197.0,117.42,117.44,117.29,117.3,30197.0
2016-11-29 13:10:00,117.29,117.33,117.18,117.24,43092.0,117.29,117.33,117.18,117.24,43092.0
2016-11-29 13:15:00,117.26,117.36,117.22,117.27,23795.0,117.26,117.36,117.22,117.27,23795.0
2016-11-29 13:20:00,117.25,117.38,117.22,117.27,71260.0,117.25,117.38,117.22,117.27,71260.0
2016-11-29 13:25:00,117.27,117.34,117.14,117.3,72628.0,117.27,117.34,117.14,117.3,72628.0
2016-11-29 13:30:00,117.3,117.3,117.16,117.18,21897.0,117.3,117.3,117.16,117.18,21897.0
2016-11-29 13:35:00,117.2,117.27,117.17,117.25,45841.0,117.2,117.27,117.17,117.25,45841.0
2016-11-29 13:40:00,117.25,117.45,117.14,117.44,70734.0,117.25,117.45,117.14,117.44,70734.0
2016-11-29 13:45:00,117.45,117.96,117.45,117.8,125040.0,117.45,117.96,117.45,117.8,125040.0
2016-11-29 13:50:00,117.8,117.84,117.62,117.79,46152.0,117.8,117.84,117.62,117.79,46152.0
2016-11-29 13:55:00,117.78,117.82,117.73,117.77,20474.0,117.78,117.82,117.73,117.77,20474.0
2016-11-29 14:00:00,117.78,117.86,117.73,117.86,33036.0,117.78,117.86,117.73,117.86,33036.0
2016-11-29 14:05:00,117.85,118.22,117.84,118.09,112030.0,117.85,118.22,117.84,118.09,112030.0
2016-11-29 14:10:00,118.08,118.11,117.99,118.03,36071.0,118.08,118.11,117.99,118.03,36071.0
2016-11-29 14:15:00,118.02,118.03,117.69,117.85,41755.0,118.02,118.03,117.69,117.85,41755.0
2016-11-29 14:20:00,117.84,117.92,117.79,117.84,18390.0,117.84,117.92,117.79,117.84,18390.0
2016-11-29 14:25:00,117.84,117.88,117.78,117.78,15714.0,117.84,117.88,117.78,117.78,15714.0
2016-11-29 14:30:00,117.78,117.99,117.78,117.92,22467.0,117.78,117.99,117.78,117.92,22467.0
2016-11-29 14:35:00,117.92,118.04,117.9,118.0,62750.0,117.92,118.04,117.9,118.0,62750.0
2016-11-29 14:40:00,118.01,118.12,117.99,118.04,16652.0,118.01,118.12,117.99,118.04,16652.0
2016-11-29 14:45:00,118.03,118.1,118.01,118.04,17543.0,118.03,118.1,118.01,118.04,17543.0
2016-11-29 14:50:00,118.05,118.05,117.87,117.99,25110.0,118.05,118.05,117.87,117.99,25110.0
2016-11-29 14:55:00,117.98,118.07,117.73,117.73,42962.0,117.98,118.07,117.73,117.73,42962.0
2016-11-29 15:00:00,117.75,117.79,117.64,117.64,39542.0,117.75,117.79,117.64,117.64,39542.0
2016-11-29 15:05:00,117.65,117.74,117.59,117.64,30357.0,117.65,117.74,117.59,117.64,30357.0
2016-11-29 15:10:00,117.64,117.66,117.5,117.63,43366.0,117.64,117.66,117.5,117.63,43366.0
2016-11-29 15:15:00,117.64,117.75,117.48,117.62,47978.0,117.64,117.75,117.48,117.62,47978.0
2016-11-29 15:20:00,117.6,117.66,117.56,117.61,15949.0,117.6,117.66,117.56,117.61,15949.0
2016-11-29 15:25:00,117.61,117.62,117.51,117.51,24636.0,117.61,117.62,117.51,117.51,24636.0
2016-11-29 15:30:00,117.53,117.62,117.48,117.57,47588.0,117.53,117.62,117.48,117.57,47588.0
2016-11-29 15:35:00,117.57,117.6,117.49,117.51,62998.0,117.57,117.6,117.49,117.51,62998.0
2016-11-29 15:40:00,117.51,117.54,117.45,117.46,32099.0,117.51,117.54,117.45,117.46,32099.0
2016-11-29 15:45:00,117.45,117.52,117.29,117.52,75461.0,117.45,117.52,117.29,117.52,75461.0
2016-11-29 15:50:00,117.51,117.88,117.51,117.58,79466.0,117.51,117.88,117.51,117.58,79466.0
2016-11-29 15:55:00,117.59,117.63,117.41,117.51,121322.0,117.59,117.63,117.41,117.51,121322.0
2016-11-30 09:30:00,118.98,120.33,118.91,119.68,558613.0,118.98,120.33,118.91,119.68,558613.0
2016-11-30 09:35:00,119.72,120.17,119.64,119.89,189198.0,119.72,120.17,119.64,119.89,189198.0
2016-11-30 09:40:00,119.89,120.37,119.75,120.17,249620.0,119.89,120.37,119.75,120.17,249620.0
2016-11-30 09:45:00,120.2,120.26,119.39,119.44,198749.0,120.2,120.26,119.39,119.44,198749.0
2016-11-30 09:50:00,119.41,119.5,119.12,119.48,164792.0,119.41,119.5,119.12,119.48,164792.0
2016-11-30 09:55:00,119.48,119.8,119.1,119.13,191872.0,119.48,119.8,119.1,119.13,191872.0
2016-11-30 10:00:00,119.13,119.22,118.94,119.04,233608.0,119.13,119.22,118.94,119.04,233608.0
2016-11-30 10:05:00,119.02,119.36,118.97,119.31,100345.0,119.02,119.36,118.97,119.31,100345.0
2016-11-30 10:10:00,119.36,119.4,118.61,118.88,136327.0,119.36,119.4,118.61,118.88,136327.0
2016-11-30 10:15:00,118.88,118.95,118.3,118.9,188288.0,118.88,118.95,118.3,118.9,188288.0
2016-11-30 10:20:00,118.9,118.97,118.55,118.58,88822.0,118.9,118.97,118.55,118.58,88822.0
2016-11-30 10:25:00,118.53,119.04,118.44,118.98,143528.0,118.53,119.04,118.44,118.98,143528.0
2016-11-30 10:30:00,118.96,119.1,118.69,118.87,71601.0,118.96,119.1,118.69,118.87,71601.0
2016-11-30 10:35:00,118.88,118.9,118.71,118.74,49312.0,118.88,118.9,118.71,118.74,49312.0
2016-11-30 10:40:00,118.71,118.93,118.62,118.77,51104.0,118.71,118.93,118.62,118.77,51104.0
2016-11-30 10:45:00,118.77,118.92,118.7,118.87,61620.0,118.77,118.92,118.7,118.87,61620.0
2016-11-30 10:50:00,118.87,119.2,118.86,119.19,124217.0,118.87,119.2,118.86,119.19,124217.0
2016-11-30 10:55:00,119.19,119.35,119.05,119.05,85148.0,119.19,119.35,119.05,119.05,85148.0
2016-11-30 11:00:00,119.07,119.29,119.04,119.19,39925.0,119.07,119.29,119.04,119.19,39925.0
2016-11-30 11:05:00,119.21,119.47,119.15,119.18,57724.0,119.21,119.47,119.15,119.18,57724.0
2016-11-30 11:10:00,119.18,119.26,119.01,119.15,33585.0,119.18,119.26,119.01,119.15,33585.0
2016-11-30 11:15:00,119.16,119.16,119.0,119.06,45275.0,119.16,119.16,119.0,119.06,45275.0
2016-11-30 11:20:00,119.05,119.11,119.0,119.02,28501.0,119.05,119.11,119.0,119.02,28501.0
2016-11-30 11:25:00,119.01,119.02,118.38,118.54,135042.0,119.01,119.02,118.38,118.54,135042.0
2016-11-30 11:30:00,118.52,118.74,118.12,118.72,124837.0,118.52,118.74,118.12,118.72,124837.0
2016-11-30 11:35:00,118.73,118.73,118.44,118.45,38694.0,118.73,118.73,118.44,118.45,38694.0
2016-11-30 11:40:00,118.43,118.5,118.18,118.22,28767.0,118.43,118.5,118.18,118.22,28767.0
2016-11-30 11:45:00,118.19,118.27,117.82,117.83,89499.0,118.19,118.27,117.82,117.83,89499.0
2016-11-30 11:50:00,117.81,117.93,117.66,117.91,58657.0,117.81,117.93,117.66,117.91,58657.0
2016-11-30 11:55:00,117.91,117.95,117.63,117.66,65456.0,117.91,117.95,117.63,117.66,65456.0
2016-11-30 12:00:00,117.68,117.87,117.45,117.46,121808.0,117.68,117.87,117.45,117.46,121808.0
2016-11-30 12:05:00,117.45,117.55,116.95,116.99,161299.0,117.45,117.55,116.95,116.99,161299.0
2016-11-30 12:10:00,117.0,117.18,116.81,116.86,92171.0,117.0,117.18,116.81,116.86,92171.0
2016-11-30 12:15:00,116.83,116.92,116.39,116.92,183094.0,116.83,116.92,116.39,116.92,183094.0
2016-11-30 12:20:00,116.92,117.23,116.85,117.16,126041.0,116.92,117.23,116.85,117.16,126041.0
2016-11-30 12:25:00,117.12,117.4,116.97,117.36,101789.0,117.12,117.4,116.97,117.36,101789.0
2016-11-30 12:30:00,117.4,117.45,117.15,117.29,38830.0,117.4,117.45,117.15,117.29,38830.0
2016-11-30 12:35:00,117.29,117.35,117.17,117.31,16696.0,117.29,117.35,117.17,117.31,16696.0
2016-11-30 12:40:00,117.29,117.6,117.29,117.4,55956.0,117.29,117.6,117.29,117.4,55956.0
2016-11-30 12:45:00,117.38,117.44,117.3,117.43,22927.0,117.38,117.44,117.3,117.43,22927.0
2016-11-30 12:50:00,117.42,117.42,117.21,117.31,19230.0,117.42,117.42,117.21,117.31,19230.0
2016-11-30 12:55:00,117.29,117.47,117.29,117.43,22915.0,117.29,117.47,117.29,117.43,22915.0
2016-11-30 13:00:00,117.43,117.61,117.35,117.53,61768.0,117.43,117.61,117.35,117.53,61768.0
2016-11-30 13:05:00,117.5,117.56,117.41,117.51,23719.0,117.5,117.56,117.41,117.51,23719.0
2016-11-30 13:10:00,117.54,117.77,117.54,117.66,56325.0,117.54,117.77,117.54,117.66,56325.0
2016-11-30 13:15:00,117.72,117.79,117.61,117.76,56816.0,117.72,117.79,117.61,117.76,56816.0
2016-11-30 13:20:00,117.78,117.79,117.5,117.7,24073.0,117.78,117.79,117.5,117.7,24073.0
2016-11-30 13:25:00,117.74,117.77,117.64,117.74,29499.0,117.74,117.77,117.64,117.74,29499.0
2016-11-30 13:30:00,117.71,117.74,117.6,117.69,24594.0,117.71,117.74,117.6,117.69,24594.0
2016-11-30 13:35:00,117.68,117.78,117.65,117.7,18152.0,117.68,117.78,117.65,117.7,18152.0
2016-11-30 13:40:00,117.72,117.74,117.37,117.52,80025.0,117.72,117.74,117.37,117.52,80025.0
2016-11-30 13:45:00,117.54,117.62,117.48,117.48,35443.0,117.54,117.62,117.48,117.48,35443.0
2016-11-30 13:50:00,117.51,117.58,117.43,117.49,14836.0,117.51,117.58,117.43,117.49,14836.0
2016-11-30 13:55:00,117.51,117.52,117.31,117.34,26658.0,117.51,117.52,117.31,117.34,26658.0
2016-11-30 14:00:00,117.33,117.38,117.14,117.15,43868.0,117.33,117.38,117.14,117.15,43868.0
2016-11-30 14:05:00,117.14,117.16,116.84,116.9,78503.0,117.14,117.16,116.84,116.9,78503.0
2016-11-30 14:10:00,116.87,117.04,116.8,116.85,57502.0,116.87,117.04,116.8,116.85,57502.0
2016-11-30 14:15:00,116.84,117.15,116.81,117.08,40697.0,116.84,117.15,116.81,117.08,40697.0
2016-11-30 14:20:00,117.08,117.37,117.07,117.21,41756.0,117.08,117.37,117.07,117.21,41756.0
2016-11-30 14:25:00,117.2,117.26,117.12,117.21,24339.0,117.2,117.26,117.12,117.21,24339.0
2016-11-30 14:30:00,117.18,117.23,117.03,117.05,40261.0,117.18,117.23,117.03,117.05,40261.0
2016-11-30 14:35:00,117.05,117.2,116.95,117.11,49690.0,117.05,117.2,116.95,117.11,49690.0
2016-11-30 14:40:00,117.09,117.19,117.05,117.06,54921.0,117.09,117.19,117.05,117.06,54921.0
2016-11-30 14:45:00,117.05,117.05,116.91,116.95,38895.0,117.05,117.05,116.91,116.95,38895.0
2016-11-30 14:50:00,116.96,117.24,116.93,117.14,48410.0,116.96,117.24,116.93,117.14,48410.0
2016-11-30 14:55:00,117.14,117.14,116.9,116.98,29801.0,117.14,117.14,116.9,116.98,29801.0
2016-11-30 15:00:00,116.99,117.12,116.97,117.1,29045.0,116.99,117.12,116.97,117.1,29045.0
2016-11-30 15:05:00,117.08,117.09,116.97,116.98,30662.0,117.08,117.09,116.97,116.98,30662.0
2016-11-30 15:10:00,117.0,117.18,116.96,117.17,52472.0,117.0,117.18,116.96,117.17,52472.0
2016-11-30 15:15:00,117.15,117.26,117.1,117.1,68430.0,117.15,117.26,117.1,117.1,68430.0
2016-11-30 15:20:00,117.09,117.39,117.09,117.3,78886.0,117.09,117.39,117.09,117.3,78886.0
2016-11-30 15:25:00,117.28,117.49,117.28,117.43,67017.0,117.28,117.49,117.28,117.43,67017.0
2016-11-30 15:30:00,117.42,117.58,117.41,117.51,89398.0,117.42,117.58,117.41,117.51,89398.0
2016-11-30 15:35:00,117.5,117.59,117.47,117.47,72273.0,117.5,117.59,117.47,117.47,72273.0
2016-11-30 15:40:00,117.47,117.51,117.26,117.3,71225.0,117.47,117.51,117.26,117.3,71225.0
2016-11-30 15:45:00,117.32,117.48,117.3,117.42,60039.0,117.32,117.48,117.3,117.42,60039.0
2016-11-30 15:50:00,117.43,117.43,117.09,117.13,109502.0,117.43,117.43,117.09,117.13,109502.0
2016-11-30 15:55:00,117.13,117.2,117.0,117.0,253641.0,117.13,117.2,117.0,117.0,253641.0
2016-12-01 09:30:00,117.52,118.68,117.24,118.18,399601.0,117.52,118.68,117.24,118.18,399601.0
2016-12-01 09:35:00,118.19,118.46,117.18,117.44,203650.0,118.19,118.46,117.18,117.44,203650.0
2016-12-01 09:40:00,117.44,117.62,117.04,117.04,101911.0,117.44,117.62,117.04,117.04,101911.0
2016-12-01 09:45:00,117.02,117.38,116.97,117.22,113014.0,117.02,117.38,116.97,117.22,113014.0
2016-12-01 09:50:00,117.27,117.3,116.49,116.51,137652.0,117.27,117.3,116.49,116.51,137652.0
2016-12-01 09:55:00,116.57,116.69,116.25,116.41,132545.0,116.57,116.69,116.25,116.41,132545.0
2016-12-01 10:00:00,116.42,116.83,116.36,116.43,127543.0,116.42,116.83,116.36,116.43,127543.0
2016-12-01 10:05:00,116.42,116.86,116.4,116.6,101415.0,116.42,116.86,116.4,116.6,101415.0
2016-12-01 10:10:00,116.53,116.56,115.92,116.16,140488.0,116.53,116.56,115.92,116.16,140488.0
2016-12-01 10:15:00,116.17,116.17,115.65,115.78,108989.0,116.17,116.17,115.65,115.78,108989.0
2016-12-01 10:20:00,115.79,115.9,115.24,115.52,137359.0,115.79,115.9,115.24,115.52,137359.0
2016-12-01 10:25:00,115.5,115.63,115.28,115.36,91306.0,115.5,115.63,115.28,115.36,91306.0
2016-12-01 10:30:00,115.34,115.34,115.02,115.04,124024.0,115.34,115.34,115.02,115.04,124024.0
2016-12-01 10:35:00,115.04,115.18,114.59,114.75,159842.0,115.04,115.18,114.59,114.75,159842.0
2016-12-01 10:40:00,114.73,114.76,114.27,114.46,169528.0,114.73,114.76,114.27,114.46,169528.0
2016-12-01 10:45:00,114.47,114.98,114.43,114.67,151444.0,114.47,114.98,114.43,114.67,151444.0
2016-12-01 10:50:00,114.71,114.71,114.27,114.38,111461.0,114.71,114.71,114.27,114.38,111461.0
2016-12-01 10:55:00,114.38,114.75,113.95,114.74,161254.0,114.38,114.75,113.95,114.74,161254.0
2016-12-01 11:00:00,114.74,114.96,114.43,114.88,102253.0,114.74,114.96,114.43,114.88,102253.0
2016-12-01 11:05:00,114.92,115.36,114.91,115.17,119324.0,114.92,115.36,114.91,115.17,119324.0
2016-12-01 11:10:00,115.11,115.15,114.66,115.1,63953.0,115.11,115.15,114.66,115.1,63953.0
2016-12-01 11:15:00,115.12,115.16,114.83,114.97,79626.0,115.12,115.16,114.83,114.97,79626.0
2016-12-01 11:20:00,114.97,115.47,114.92,115.37,83625.0,114.97,115.47,114.92,115.37,83625.0
2016-12-01 11:25:00,115.38,115.61,115.24,115.37,57099.0,115.38,115.61,115.24,115.37,57099.0
2016-12-01 11:30:00,115.4,115.52,115.19,115.25,66461.0,115.4,115.52,115.19,115.25,66461.0
2016-12-01 11:35:00,115.26,115.28,114.92,115.09,75293.0,115.26,115.28,114.92,115.09,75293.0
2016-12-01 11:40:00,115.09,115.44,115.08,115.3,36564.0,115.09,115.44,115.08,115.3,36564.0
2016-12-01 11:45:00,115.33,115.54,115.28,115.31,56247.0,115.33,115.54,115.28,115.31,56247.0
2016-12-01 11:50:00,115.27,115.3,115.03,115.03,54373.0,115.27,115.3,115.03,115.03,54373.0
2016-12-01 11:55:00,115.05,115.08,114.75,115.0,41467.0,115.05,115.08,114.75,115.0,41467.0
2016-12-01 12:00:00,115.01,115.06,114.63,114.63,35335.0,115.01,115.06,114.63,114.63,35335.0
2016-12-01 12:05:00,114.65,114.96,114.58,114.96,38890.0,114.65,114.96,114.58,114.96,38890.0
2016-12-01 12:10:00,114.91,114.99,114.73,114.95,36390.0,114.91,114.99,114.73,114.95,36390.0
2016-12-01 12:15:00,114.94,114.97,114.76,114.78,28013.0,114.94,114.97,114.76,114.78,28013.0
2016-12-01 12:20:00,114.79,115.15,114.78,115.01,48596.0,114.79,115.15,114.78,115.01,48596.0
2016-12-01 12:25:00,115.0,115.12,114.84,114.92,28155.0,115.0,115.12,114.84,114.92,28155.0
2016-12-01 12:30:00,114.91,115.39,114.88,115.36,94589.0,114.91,115.39,114.88,115.36,94589.0
2016-12-01 12:35:00,115.34,115.55,115.31,115.45,77098.0,115.34,115.55,115.31,115.45,77098.0
2016-12-01 12:40:00,115.45,115.46,115.13,115.19,53695.0,115.45,115.46,115.13,115.19,53695.0
2016-12-01 12:45:00,115.18,115.45,115.06,115.38,61412.0,115.18,115.45,115.06,115.38,61412.0
2016-12-01 12:50:00,115.37,115.48,115.19,115.21,39795.0,115.37,115.48,115.19,115.21,39795.0
2016-12-01 12:55:00,115.21,115.29,114.95,115.2,63046.0,115.21,115.29,114.95,115.2,63046.0
2016-12-01 13:00:00,115.2,115.24,115.15,115.21,58719.0,115.2,115.24,115.15,115.21,58719.0
2016-12-01 13:05:00,115.2,115.22,115.11,115.16,45728.0,115.2,115.22,115.11,115.16,45728.0
2016-12-01 13:10:00,115.15,115.32,115.12,115.32,81452.0,115.15,115.32,115.12,115.32,81452.0
2016-12-01 13:15:00,115.29,115.35,115.24,115.28,45884.0,115.29,115.35,115.24,115.28,45884.0
2016-12-01 13:20:00,115.28,115.34,115.02,115.12,48744.0,115.28,115.34,115.02,115.12,48744.0
2016-12-01 13:25:00,115.09,115.64,115.09,115.58,85129.0,115.09,115.64,115.09,115.58,85129.0
2016-12-01 13:30:00,115.55,116.1,115.55,115.96,134437.0,115.55,116.1,115.55,115.96,134437.0
2016-12-01 13:35:00,116.0,116.13,115.9,115.99,115641.0,116.0,116.13,115.9,115.99,115641.0
2016-12-01 13:40:00,116.03,116.03,115.87,115.88,74681.0,116.03,116.03,115.87,115.88,74681.0
2016-12-01 13:45:00,115.85,116.02,115.58,115.9,73353.0,115.85,116.02,115.58,115.9,73353.0
2016-12-01 13:50:00,115.9,115.99,115.79,115.95,46157.0,115.9,115.99,115.79,115.95,46157.0
2016-12-01 13:55:00,115.94,116.08,115.72,115.79,52286.0,115.94,116.08,115.72,115.79,52286.0
2016-12-01 14:00:00,115.79,116.0,115.76,115.97,35166.0,115.79,116.0,115.76,115.97,35166.0
2016-12-01 14:05:00,115.96,116.08,115.85,115.9,47218.0,115.96,116.08,115.85,115.9,47218.0
2016-12-01 14:10:00,115.9,116.56,115.9,116.54,72660.0,115.9,116.56,115.9,116.54,72660.0
2016-12-01 14:15:00,116.54,117.15,116.4,117.08,182896.0,116.54,117.15,116.4,117.08,182896.0
2016-12-01 14:20:00,117.08,117.11,116.44,116.66,107927.0,117.08,117.11,116.44,116.66,107927.0
2016-12-01 14:25:00,116.67,116.98,116.53,116.54,89704.0,116.67,116.98,116.53,116.54,89704.0
2016-12-01 14:30:00,116.51,117.06,116.49,116.97,114917.0,116.51,117.06,116.49,116.97,114917.0
2016-12-01 14:35:00,116.97,117.11,116.66,117.0,98357.0,116.97,117.11,116.66,117.0,98357.0
2016-12-01 14:40:00,116.99,117.09,116.77,116.88,82296.0,116.99,117.09,116.77,116.88,82296.0
2016-12-01 14:45:00,116.89,117.1,116.89,117.07,68871.0,116.89,117.1,116.89,117.07,68871.0
2016-12-01 14:50:00,117.08,117.23,116.74,117.03,112652.0,117.08,117.23,116.74,117.03,112652.0
2016-12-01 14:55:00,117.04,117.22,116.84,116.89,75616.0,117.04,117.22,116.84,116.89,75616.0
2016-12-01 15:00:00,116.87,117.12,116.84,117.06,73085.0,116.87,117.12,116.84,117.06,73085.0
2016-12-01 15:05:00,117.03,117.29,116.93,117.22,101269.0,117.03,117.29,116.93,117.22,101269.0
2016-12-01 15:10:00,117.23,117.39,117.17,117.22,89506.0,117.23,117.39,117.17,117.22,89506.0
2016-12-01 15:15:00,117.23,117.25,117.04,117.09,73961.0,117.23,117.25,117.04,117.09,73961.0
2016-12-01 15:20:00,117.09,117.14,116.85,116.87,97259.0,117.09,117.14,116.85,116.87,97259.0
2016-12-01 15:25:00,116.87,117.43,116.83,117.37,138818.0,116.87,117.43,116.83,117.37,138818.0
2016-12-01 15:30:00,117.33,117.45,117.18,117.24,121765.0,117.33,117.45,117.18,117.24,121765.0
2016-12-01 15:35:00,117.25,117.28,117.01,117.04,77097.0,117.25,117.28,117.01,117.04,77097.0
2016-12-01 15:40:00,117.04,117.25,116.98,117.17,105829.0,117.04,117.25,116.98,117.17,105829.0
2016-12-01 15:45:00,117.17,117.17,116.77,116.95,122913.0,117.17,117.17,116.77,116.95,122913.0
2016-12-01 15:50:00,116.92,117.26,116.86,117.22,220292.0,116.92,117.26,116.86,117.22,220292.0
2016-12-01 15:55:00,117.23,117.39,117.21,117.22,310709.0,117.23,117.39,117.21,117.22,310709.0
2016-12-02 09:30:00,116.98,118.34,116.75,118.29,258897.0,116.98,118.34,116.75,118.29,258897.0
2016-12-02 09:35:00,118.34,118.9,118.18,118.9,275666.0,118.34,118.9,118.18,118.9,275666.0
2016-12-02 09:40:00,118.89,118.99,118.39,118.96,274033.0,118.89,118.99,118.39,118.96,274033.0
2016-12-02 09:45:00,118.96,118.99,117.8,118.3,221459.0,118.96,118.99,117.8,118.3,221459.0
2016-12-02 09:50:00,118.28,118.5,118.07,118.23,130051.0,118.28,118.5,118.07,118.23,130051.0
2016-12-02 09:55:00,118.28,118.49,118.13,118.36,110217.0,118.28,118.49,118.13,118.36,110217.0
2016-12-02 10:00:00,118.35,118.78,118.35,118.49,183136.0,118.35,118.78,118.35,118.49,183136.0
2016-12-02 10:05:00,118.51,118.75,118.04,118.64,132621.0,118.51,118.75,118.04,118.64,132621.0
2016-12-02 10:10:00,118.57,118.59,117.83,117.96,135367.0,118.57,118.59,117.83,117.96,135367.0
2016-12-02 10:15:00,117.98,118.31,117.81,118.23,92866.0,117.98,118.31,117.81,118.23,92866.0
2016-12-02 10:20:00,118.24,118.55,118.23,118.41,85515.0,118.24,118.55,118.23,118.41,85515.0
2016-12-02 10:25:00,118.38,118.63,118.17,118.23,72901.0,118.38,118.63,118.17,118.23,72901.0
2016-12-02 10:30:00,118.24,118.65,118.23,118.55,66689.0,118.24,118.65,118.23,118.55,66689.0
2016-12-02 10:35:00,118.57,118.67,118.42,118.56,87514.0,118.57,118.67,118.42,118.56,87514.0
2016-12-02 10:40:00,118.58,119.0,118.51,118.98,129561.0,118.58,119.0,118.51,118.98,129561.0
2016-12-02 10:45:00,118.97,119.05,118.58,118.63,155015.0,118.97,119.05,118.58,118.63,155015.0
2016-12-02 10:50:00,118.63,118.67,118.2,118.38,80878.0,118.63,118.67,118.2,118.38,80878.0
2016-12-02 10:55:00,118.38,118.98,118.37,118.78,103659.0,118.38,118.98,118.37,118.78,103659.0
2016-12-02 11:00:00,118.77,118.97,118.66,118.89,98111.0,118.77,118.97,118.66,118.89,98111.0
2016-12-02 11:05:00,118.92,119.11,118.78,118.95,143580.0,118.92,119.11,118.78,118.95,143580.0
2016-12-02 11:10:00,118.97,118.97,118.73,118.95,78119.0,118.97,118.97,118.73,118.95,78119.0
2016-12-02 11:15:00,118.95,119.04,118.81,118.98,121004.0,118.95,119.04,118.81,118.98,121004.0
2016-12-02 11:20:00,118.95,119.35,118.95,119.1,171284.0,118.95,119.35,118.95,119.1,171284.0
2016-12-02 11:25:00,119.12,119.28,119.11,119.23,181239.0,119.12,119.28,119.11,119.23,181239.0
2016-12-02 11:30:00,119.24,119.41,119.19,119.28,162622.0,119.24,119.41,119.19,119.28,162622.0
2016-12-02 11:35:00,119.27,119.28,118.94,118.98,135161.0,119.27,119.28,118.94,118.98,135161.0
2016-12-02 11:40:00,118.97,119.17,118.9,119.05,74881.0,118.97,119.17,118.9,119.05,74881.0
2016-12-02 11:45:00,119.08,119.08,118.93,118.98,52915.0,119.08,119.08,118.93,118.98,52915.0
2016-12-02 11:50:00,118.98,119.02,118.71,118.77,78343.0,118.98,119.02,118.71,118.77,78343.0
2016-12-02 11:55:00,118.81,119.05,118.78,118.8,89005.0,118.81,119.05,118.78,118.8,89005.0
2016-12-02 12:00:00,118.8,119.04,118.75,118.86,59543.0,118.8,119.04,118.75,118.86,59543.0
2016-12-02 12:05:00,118.84,119.14,118.84,119.12,80965.0,118.84,119.14,118.84,119.12,80965.0
2016-12-02 12:10:00,119.1,119.26,119.01,119.25,92035.0,119.1,119.26,119.01,119.25,92035.0
2016-12-02 12:15:00,119.25,119.55,119.22,119.52,112463.0,119.25,119.55,119.22,119.52,112463.0
2016-12-02 12:20:00,119.52,119.58,119.4,119.43,84993.0,119.52,119.58,119.4,119.43,84993.0
2016-12-02 12:25:00,119.43,119.53,119.11,119.27,86608.0,119.43,119.53,119.11,119.27,86608.0
2016-12-02 12:30:00,119.28,119.28,119.03,119.24,63122.0,119.28,119.28,119.03,119.24,63122.0
2016-12-02 12:35:00,119.23,119.3,119.11,119.18,68780.0,119.23,119.3,119.11,119.18,68780.0
2016-12-02 12:40:00,119.2,119.45,119.2,119.37,54611.0,119.2,119.45,119.2,119.37,54611.0
2016-12-02 12:45:00,119.4,119.41,118.99,119.08,67821.0,119.4,119.41,118.99,119.08,67821.0
2016-12-02 12:50:00,119.05,119.12,118.9,118.9,53235.0,119.05,119.12,118.9,118.9,53235.0
2016-12-02 12:55:00,118.94,119.14,118.92,119.09,67939.0,118.94,119.14,118.92,119.09,67939.0
2016-12-02 13:00:00,119.09,119.19,118.98,119.09,27800.0,119.09,119.19,118.98,119.09,27800.0
2016-12-02 13:05:00,119.09,119.1,118.85,119.06,35296.0,119.09,119.1,118.85,119.06,35296.0
2016-12-02 13:10:00,119.06,119.06,118.86,118.88,29961.0,119.06,119.06,118.86,118.88,29961.0
2016-12-02 13:15:00,118.86,118.98,118.86,118.93,21165.0,118.86,118.98,118.86,118.93,21165.0
2016-12-02 13:20:00,118.94,119.0,118.82,118.95,29291.0,118.94,119.0,118.82,118.95,29291.0
2016-12-02 13:25:00,118.97,119.14,118.94,119.0,35387.0,118.97,119.14,118.94,119.0,35387.0
2016-12-02 13:30:00,118.98,119.13,118.97,119.12,22708.0,118.98,119.13,118.97,119.12,22708.0
2016-12-02 13:35:00,119.12,119.25,119.04,119.22,36086.0,119.12,119.25,119.04,119.22,36086.0
2016-12-02 13:40:00,119.22,119.52,119.19,119.52,86095.0,119.22,119.52,119.19,119.52,86095.0
2016-12-02 13:45:00,119.49,119.53,119.32,119.32,56493.0,119.49,119.53,119.32,119.32,56493.0
2016-12-02 13:50:00,119.36,119.47,119.36,119.36,40976.0,119.36,119.47,119.36,119.36,40976.0
2016-12-02 13:55:00,119.41,119.52,119.34,119.42,42256.0,119.41,119.52,119.34,119.42,42256.0
2016-12-02 14:00:00,119.4,119.44,119.35,119.37,25652.0,119.4,119.44,119.35,119.37,25652.0
2016-12-02 14:05:00,119.37,119.44,119.28,119.37,45415.0,119.37,119.44,119.28,119.37,45415.0
2016-12-02 14:10:00,119.38,119.55,119.3,119.51,50340.0,119.38,119.55,119.3,119.51,50340.0
2016-12-02 14:15:00,119.53,119.8,119.48,119.75,107370.0,119.53,119.8,119.48,119.75,107370.0
2016-12-02 14:20:00,119.75,120.05,119.71,120.0,108402.0,119.75,120.05,119.71,120.0,108402.0
2016-12-02 14:25:00,120.01,120.05,119.87,119.91,89652.0,120.01,120.05,119.87,119.91,89652.0
2016-12-02 14:30:00,119.9,119.94,119.8,119.91,75759.0,119.9,119.94,119.8,119.91,75759.0
2016-12-02 14:35:00,119.94,120.05,119.94,120.0,57849.0,119.94,120.05,119.94,120.0,57849.0
2016-12-02 14:40:00,119.98,120.03,119.86,120.0,56880.0,119.98,120.03,119.86,120.0,56880.0
2016-12-02 14:45:00,119.99,120.02,119.9,119.91,38638.0,119.99,120.02,119.9,119.91,38638.0
2016-12-02 14:50:00,119.91,119.94,119.74,119.83,36165.0,119.91,119.94,119.74,119.83,36165.0
2016-12-02 14:55:00,119.82,119.91,119.73,119.82,42586.0,119.82,119.91,119.73,119.82,42586.0
2016-12-02 15:00:00,119.8,119.94,119.73,119.91,55189.0,119.8,119.94,119.73,119.91,55189.0
2016-12-02 15:05:00,119.92,119.98,119.89,119.9,39630.0,119.92,119.98,119.89,119.9,39630.0
2016-12-02 15:10:00,119.9,119.94,119.83,119.84,70061.0,119.9,119.94,119.83,119.84,70061.0
2016-12-02 15:15:00,119.83,119.9,119.82,119.88,60524.0,119.83,119.9,119.82,119.88,60524.0
2016-12-02 15:20:00,119.89,119.94,119.87,119.9,33816.0,119.89,119.94,119.87,119.9,33816.0
2016-12-02 15:25:00,119.92,119.94,119.77,119.83,53152.0,119.92,119.94,119.77,119.83,53152.0
2016-12-02 15:30:00,119.83,120.17,119.82,120.17,147141.0,119.83,120.17,119.82,120.17,147141.0
2016-12-02 15:35:00,120.15,120.33,120.14,120.26,130890.0,120.15,120.33,120.14,120.26,130890.0
2016-12-02 15:40:00,120.25,120.64,120.23,120.57,162464.0,120.25,120.64,120.23,120.57,162464.0
2016-12-02 15:45:00,120.57,120.73,120.48,120.65,219278.0,120.57,120.73,120.48,120.65,219278.0
2016-12-02 15:50:00,120.67,120.89,120.53,120.87,308686.0,120.67,120.89,120.53,120.87,308686.0
2016-12-02 15:55:00,120.86,120.98,120.79,120.81,540448.0,120.86,120.98,120.79,120.81,540448.0
2016-12-05 09:30:00,120.74,120.75,119.5,119.63,373631.0,120.74,120.75,119.5,119.63,373631.0
2016-12-05 09:35:00,119.63,120.1,119.11,119.24,287037.0,119.63,120.1,119.11,119.24,287037.0
2016-12-05 09:40:00,119.24,119.69,119.22,119.51,139252.0,119.24,119.69,119.22,119.51,139252.0
2016-12-05 09:45:00,119.48,120.22,119.4,120.2,150699.0,119.48,120.22,119.4,120.2,150699.0
2016-12-05 09:50:00,120.18,120.2,119.92,120.19,134793.0,120.18,120.2,119.92,120.19,134793.0
2016-12-05 09:55:00,120.2,120.37,119.45,119.58,151162.0,120.2,120.37,119.45,119.58,151162.0
2016-12-05 10:00:00,119.6,120.07,119.49,119.84,138852.0,119.6,120.07,119.49,119.84,138852.0
2016-12-05 10:05:00,119.79,119.81,119.18,119.33,141930.0,119.79,119.81,119.18,119.33,141930.0
2016-12-05 10:10:00,119.32,119.64,119.22,119.59,83255.0,119.32,119.64,119.22,119.59,83255.0
2016-12-05 10:15:00,119.61,119.78,119.43,119.43,93365.0,119.61,119.78,119.43,119.43,93365.0
2016-12-05 10:20:00,119.41,119.75,119.21,119.33,121669.0,119.41,119.75,119.21,119.33,121669.0
2016-12-05 10:25:00,119.34,119.77,119.32,119.61,53950.0,119.34,119.77,119.32,119.61,53950.0
2016-12-05 10:30:00,119.63,119.76,119.41,119.68,74157.0,119.63,119.76,119.41,119.68,74157.0
2016-12-05 10:35:00,119.69,119.76,119.46,119.59,59219.0,119.69,119.76,119.46,119.59,59219.0
2016-12-05 10:40:00,119.61,119.65,119.51,119.62,35595.0,119.61,119.65,119.51,119.62,35595.0
2016-12-05 10:45:00,119.64,120.17,119.62,120.14,136551.0,119.64,120.17,119.62,120.14,136551.0
2016-12-05 10:50:00,120.14,120.32,119.86,119.93,115082.0,120.14,120.32,119.86,119.93,115082.0
2016-12-05 10:55:00,119.95,119.98,119.66,119.77,71558.0,119.95,119.98,119.66,119.77,71558.0
2016-12-05 11:00:00,119.8,119.85,119.69,119.77,39847.0,119.8,119.85,119.69,119.77,39847.0
2016-12-05 11:05:00,119.81,119.85,119.27,119.51,103627.0,119.81,119.85,119.27,119.51,103627.0
2016-12-05 11:10:00,119.48,119.64,119.37,119.58,84873.0,119.48,119.64,119.37,119.58,84873.0
2016-12-05 11:15:00,119.6,119.65,119.18,119.18,84724.0,119.6,119.65,119.18,119.18,84724.0
2016-12-05 11:20:00,119.18,119.64,119.18,119.61,81650.0,119.18,119.64,119.18,119.61,81650.0
2016-12-05 11:25:00,119.62,119.62,119.38,119.4,43819.0,119.62,119.62,119.38,119.4,43819.0
2016-12-05 11:30:00,119.38,119.38,119.04,119.04,104211.0,119.38,119.38,119.04,119.04,104211.0
2016-12-05 11:35:00,119.05,119.14,118.82,119.03,117722.0,119.05,119.14,118.82,119.03,117722.0
2016-12-05 11:40:00,119.01,119.37,119.0,119.27,79220.0,119.01,119.37,119.0,119.27,79220.0
2016-12-05 11:45:00,119.28,119.28,118.94,118.99,78382.0,119.28,119.28,118.94,118.99,78382.0
2016-12-05 11:50:00,119.0,119.19,118.99,119.07,48792.0,119.0,119.19,118.99,119.07,48792.0
2016-12-05 11:55:00,119.07,119.13,118.96,119.0,39965.0,119.07,119.13,118.96,119.0,39965.0
2016-12-05 12:00:00,119.0,119.08,118.9,119.04,53585.0,119.0,119.08,118.9,119.04,53585.0
2016-12-05 12:05:00,119.09,119.09,118.9,119.01,59824.0,119.09,119.09,118.9,119.01,59824.0
2016-12-05 12:10:00,119.03,119.16,118.84,118.86,78327.0,119.03,119.16,118.84,118.86,78327.0
2016-12-05 12:15:00,118.87,118.89,118.77,118.78,66581.0,118.87,118.89,118.77,118.78,66581.0
2016-12-05 12:20:00,118.77,118.77,118.4,118.44,96809.0,118.77,118.77,118.4,118.44,96809.0
2016-12-05 12:25:00,118.48,118.7,118.46,118.64,63352.0,118.48,118.7,118.46,118.64,63352.0
2016-12-05 12:30:00,118.62,118.97,118.59,118.87,103850.0,118.62,118.97,118.59,118.87,103850.0
2016-12-05 12:35:00,118.85,118.93,118.79,118.88,48346.0,118.85,118.93,118.79,118.88,48346.0
2016-12-05 12:40:00,118.89,118.99,118.82,118.85,125097.0,118.89,118.99,118.82,118.85,125097.0
2016-12-05 12:45:00,118.89,119.13,118.81,119.07,93279.0,118.89,119.13,118.81,119.07,93279.0
2016-12-05 12:50:00,119.07,119.46,118.99,119.0,151981.0,119.07,119.46,118.99,119.0,151981.0
2016-12-05 12:55:00,118.99,119.23,118.97,119.12,67935.0,118.99,119.23,118.97,119.12,67935.0
2016-12-05 13:00:00,119.15,119.24,118.97,119.07,69089.0,119.15,119.24,118.97,119.07,69089.0
2016-12-05 13:05:00,119.06,119.09,118.86,118.91,52205.0,119.06,119.09,118.86,118.91,52205.0
2016-12-05 13:10:00,118.91,119.0,118.77,118.82,60257.0,118.91,119.0,118.77,118.82,60257.0
2016-12-05 13:15:00,118.82,118.9,118.68,118.72,64773.0,118.82,118.9,118.68,118.72,64773.0
2016-12-05 13:20:00,118.68,118.77,118.5,118.75,55870.0,118.68,118.77,118.5,118.75,55870.0
2016-12-05 13:25:00,118.76,118.78,118.48,118.55,84885.0,118.76,118.78,118.48,118.55,84885.0
2016-12-05 13:30:00,118.51,118.74,118.47,118.67,75930.0,118.51,118.74,118.47,118.67,75930.0
2016-12-05 13:35:00,118.65,118.73,118.55,118.73,49404.0,118.65,118.73,118.55,118.73,49404.0
2016-12-05 13:40:00,118.76,118.8,118.66,118.76,49722.0,118.76,118.8,118.66,118.76,49722.0
2016-12-05 13:45:00,118.77,118.77,118.52,118.74,99591.0,118.77,118.77,118.52,118.74,99591.0
2016-12-05 13:50:00,118.72,118.73,118.51,118.59,53222.0,118.72,118.73,118.51,118.59,53222.0
2016-12-05 13:55:00,118.57,118.72,118.53,118.67,42129.0,118.57,118.72,118.53,118.67,42129.0
2016-12-05 14:00:00,118.69,118.74,118.58,118.71,110403.0,118.69,118.74,118.58,118.71,110403.0
2016-12-05 14:05:00,118.72,118.8,118.65,118.77,85207.0,118.72,118.8,118.65,118.77,85207.0
2016-12-05 14:10:00,118.79,118.96,118.76,118.89,59443.0,118.79,118.96,118.76,118.89,59443.0
2016-12-05 14:15:00,118.9,118.95,118.74,118.93,46966.0,118.9,118.95,118.74,118.93,46966.0
2016-12-05 14:20:00,118.94,118.97,118.73,118.74,37164.0,118.94,118.97,118.73,118.74,37164.0
2016-12-05 14:25:00,118.73,118.99,118.7,118.96,57966.0,118.73,118.99,118.7,118.96,57966.0
2016-12-05 14:30:00,118.94,119.14,118.88,118.99,88028.0,118.94,119.14,118.88,118.99,88028.0
2016-12-05 14:35:00,118.99,119.11,118.98,118.98,40952.0,118.99,119.11,118.98,118.98,40952.0
2016-12-05 14:40:00,118.99,119.02,118.88,118.99,28964.0,118.99,119.02,118.88,118.99,28964.0
2016-12-05 14:45:00,119.02,119.04,118.88,118.93,31836.0,119.02,119.04,118.88,118.93,31836.0
2016-12-05 14:50:00,118.94,119.17,118.92,119.13,73875.0,118.94,119.17,118.92,119.13,73875.0
2016-12-05 14:55:00,119.13,119.2,119.0,119.05,57072.0,119.13,119.2,119.0,119.05,57072.0
2016-12-05 15:00:00,119.07,119.27,119.07,119.27,58738.0,119.07,119.27,119.07,119.27,58738.0
2016-12-05 15:05:00,119.26,119.38,119.22,119.33,77174.0,119.26,119.38,119.22,119.33,77174.0
2016-12-05 15:10:00,119.34,119.34,119.13,119.16,67008.0,119.34,119.34,119.13,119.16,67008.0
2016-12-05 15:15:00,119.15,119.3,119.14,119.26,52448.0,119.15,119.3,119.14,119.26,52448.0
2016-12-05 15:20:00,119.26,119.26,119.08,119.13,32113.0,119.26,119.26,119.08,119.13,32113.0
2016-12-05 15:25:00,119.12,119.16,119.09,119.1,53780.0,119.12,119.16,119.09,119.1,53780.0
2016-12-05 15:30:00,119.09,119.11,118.93,118.98,59637.0,119.09,119.11,118.93,118.98,59637.0
2016-12-05 15:35:00,118.98,119.07,118.97,119.05,72433.0,118.98,119.07,118.97,119.05,72433.0
2016-12-05 15:40:00,119.05,119.18,119.05,119.18,62329.0,119.05,119.18,119.05,119.18,62329.0
2016-12-05 15:45:00,119.17,119.23,119.1,119.12,101958.0,119.17,119.23,119.1,119.12,101958.0
2016-12-05 15:50:00,119.1,119.2,119.09,119.15,110627.0,119.1,119.2,119.09,119.15,110627.0
2016-12-05 15:55:00,119.15,119.24,119.13,119.15,184351.0,119.15,119.24,119.13,119.15,184351.0
2016-12-06 09:30:00,120.1,120.65,119.61,119.79,396529.0,120.1,120.65,119.61,119.79,396529.0
2016-12-06 09:35:00,119.8,120.22,119.42,120.06,152587.0,119.8,120.22,119.42,120.06,152587.0
2016-12-06 09:40:00,120.06,120.47,119.8,120.39,104378.0,120.06,120.47,119.8,120.39,104378.0
2016-12-06 09:45:00,120.46,121.09,120.37,120.98,293305.0,120.46,121.09,120.37,120.98,293305.0
2016-12-06 09:50:00,120.98,122.06,120.97,122.01,389381.0,120.98,122.06,120.97,122.01,389381.0
2016-12-06 09:55:00,121.96,122.55,121.73,122.34,340890.0,121.96,122.55,121.73,122.34,340890.0
2016-12-06 10:00:00,122.26,122.41,121.78,121.98,245051.0,122.26,122.41,121.78,121.98,245051.0
2016-12-06 10:05:00,122.0,122.1,121.61,121.93,158736.0,122.0,122.1,121.61,121.93,158736.0
2016-12-06 10:10:00,121.96,122.06,121.55,122.03,132441.0,121.96,122.06,121.55,122.03,132441.0
2016-12-06 10:15:00,122.03,122.39,121.72,121.8,141404.0,122.03,122.39,121.72,121.8,141404.0
2016-12-06 10:20:00,121.8,122.05,121.72,121.86,68553.0,121.8,122.05,121.72,121.86,68553.0
2016-12-06 10:25:00,121.87,121.99,121.34,121.48,87719.0,121.87,121.99,121.34,121.48,87719.0
2016-12-06 10:30:00,121.5,122.29,121.5,122.2,86307.0,121.5,122.29,121.5,122.2,86307.0
2016-12-06 10:35:00,122.16,122.25,121.93,121.96,119547.0,122.16,122.25,121.93,121.96,119547.0
2016-12-06 10:40:00,121.99,122.2,121.92,121.95,69200.0,121.99,122.2,121.92,121.95,69200.0
2016-12-06 10:45:00,121.92,122.1,121.85,121.98,64025.0,121.92,122.1,121.85,121.98,64025.0
2016-12-06 10:50:00,121.96,122.62,121.95,122.48,153893.0,121.96,122.62,121.95,122.48,153893.0
2016-12-06 10:55:00,122.47,122.68,122.31,122.35,136981.0,122.47,122.68,122.31,122.35,136981.0
2016-12-06 11:00:00,122.36,122.47,122.27,122.42,76815.0,122.36,122.47,122.27,122.42,76815.0
2016-12-06 11:05:00,122.4,122.6,122.35,122.53,82410.0,122.4,122.6,122.35,122.53,82410.0
2016-12-06 11:10:00,122.52,122.65,122.33,122.62,109388.0,122.52,122.65,122.33,122.62,109388.0
2016-12-06 11:15:00,122.64,122.79,122.6,122.68,116836.0,122.64,122.79,122.6,122.68,116836.0
2016-12-06 11:20:00,122.7,122.7,122.31,122.41,82047.0,122.7,122.7,122.31,122.41,82047.0
2016-12-06 11:25:00,122.38,122.38,122.03,122.04,112223.0,122.38,122.38,122.03,122.04,112223.0
2016-12-06 11:30:00,122.03,122.19,121.84,122.1,98593.0,122.03,122.19,121.84,122.1,98593.0
2016-12-06 11:35:00,122.06,122.29,122.03,122.25,49236.0,122.06,122.29,122.03,122.25,49236.0
2016-12-06 11:40:00,122.23,122.3,122.09,122.12,40465.0,122.23,122.3,122.09,122.12,40465.0
2016-12-06 11:45:00,122.11,122.11,121.9,121.96,60334.0,122.11,122.11,121.9,121.96,60334.0
2016-12-06 11:50:00,121.96,122.14,121.91,122.0,46482.0,121.96,122.14,121.91,122.0,46482.0
2016-12-06 11:55:00,122.0,122.25,121.83,122.14,47527.0,122.0,122.25,121.83,122.14,47527.0
2016-12-06 12:00:00,122.14,122.17,122.01,122.09,23766.0,122.14,122.17,122.01,122.09,23766.0
2016-12-06 12:05:00,122.12,122.24,122.11,122.2,21443.0,122.12,122.24,122.11,122.2,21443.0
2016-12-06 12:10:00,122.18,122.36,122.15,122.35,28169.0,122.18,122.36,122.15,122.35,28169.0
2016-12-06 12:15:00,122.36,122.46,122.26,122.32,41797.0,122.36,122.46,122.26,122.32,41797.0
2016-12-06 12:20:00,122.34,122.36,122.16,122.33,30112.0,122.34,122.36,122.16,122.33,30112.0
2016-12-06 12:25:00,122.31,122.37,122.21,122.21,26424.0,122.31,122.37,122.21,122.21,26424.0
2016-12-06 12:30:00,122.21,122.35,122.18,122.28,17833.0,122.21,122.35,122.18,122.28,17833.0
2016-12-06 12:35:00,122.28,122.58,122.28,122.53,75291.0,122.28,122.58,122.28,122.53,75291.0
2016-12-06 12:40:00,122.53,122.54,122.21,122.3,53934.0,122.53,122.54,122.21,122.3,53934.0
2016-12-06 12:45:00,122.31,122.38,122.1,122.11,33719.0,122.31,122.38,122.1,122.11,33719.0
2016-12-06 12:50:00,122.1,122.25,121.99,122.23,61862.0,122.1,122.25,121.99,122.23,61862.0
2016-12-06 12:55:00,122.23,122.4,122.23,122.34,32285.0,122.23,122.4,122.23,122.34,32285.0
2016-12-06 13:00:00,122.33,122.59,122.33,122.59,60641.0,122.33,122.59,122.33,122.59,60641.0
2016-12-06 13:05:00,122.6,122.61,122.42,122.42,41183.0,122.6,122.61,122.42,122.42,41183.0
2016-12-06 13:10:00,122.4,122.51,122.36,122.47,32006.0,122.4,122.51,122.36,122.47,32006.0
2016-12-06 13:15:00,122.48,122.7,122.46,122.64,43938.0,122.48,122.7,122.46,122.64,43938.0
2016-12-06 13:20:00,122.65,123.7,122.59,123.59,570061.0,122.65,123.7,122.59,123.59,570061.0
2016-12-06 13:25:00,123.58,124.15,123.25,124.07,375231.0,123.58,124.15,123.25,124.07,375231.0
2016-12-06 13:30:00,124.09,124.31,123.75,123.86,487273.0,124.09,124.31,123.75,123.86,487273.0
2016-12-06 13:35:00,123.86,124.11,123.61,123.67,258124.0,123.86,124.11,123.61,123.67,258124.0
2016-12-06 13:40:00,123.66,124.08,123.66,124.02,98433.0,123.66,124.08,123.66,124.02,98433.0
2016-12-06 13:45:00,124.02,124.49,124.01,124.27,200893.0,124.02,124.49,124.01,124.27,200893.0
2016-12-06 13:50:00,124.27,124.56,124.14,124.17,114001.0,124.27,124.56,124.14,124.17,114001.0
2016-12-06 13:55:00,124.16,124.16,123.67,123.77,147465.0,124.16,124.16,123.67,123.77,147465.0
2016-12-06 14:00:00,123.76,123.88,123.37,123.88,106326.0,123.76,123.88,123.37,123.88,106326.0
2016-12-06 14:05:00,123.9,124.13,123.84,123.94,108472.0,123.9,124.13,123.84,123.94,108472.0
2016-12-06 14:10:00,123.91,124.11,123.91,123.95,64694.0,123.91,124.11,123.91,123.95,64694.0
2016-12-06 14:15:00,123.97,124.2,123.92,124.02,64685.0,123.97,124.2,123.92,124.02,64685.0
2016-12-06 14:20:00,124.02,124.03,123.76,123.9,67718.0,124.02,124.03,123.76,123.9,67718.0
2016-12-06 14:25:00,123.92,124.2,123.88,124.1,78912.0,123.92,124.2,123.88,124.1,78912.0
2016-12-06 14:30:00,124.06,124.47,124.05,124.42,100049.0,124.06,124.47,124.05,124.42,100049.0
2016-12-06 14:35:00,124.42,124.62,124.28,124.31,91377.0,124.42,124.62,124.28,124.31,91377.0
2016-12-06 14:40:00,124.35,124.57,124.3,124.57,79515.0,124.35,124.57,124.3,124.57,79515.0
2016-12-06 14:45:00,124.58,124.79,124.44,124.55,140271.0,124.58,124.79,124.44,124.55,140271.0
2016-12-06 14:50:00,124.58,124.76,124.42,124.6,74181.0,124.58,124.76,124.42,124.6,74181.0
2016-12-06 14:55:00,124.63,124.63,124.39,124.52,142086.0,124.63,124.63,124.39,124.52,142086.0
2016-12-06 15:00:00,124.54,124.61,124.32,124.52,114029.0,124.54,124.61,124.32,124.52,114029.0
2016-12-06 15:05:00,124.5,124.53,124.21,124.31,90158.0,124.5,124.53,124.21,124.31,90158.0
2016-12-06 15:10:00,124.33,124.4,124.19,124.39,99713.0,124.33,124.4,124.19,124.39,99713.0
2016-12-06 15:15:00,124.4,124.48,124.35,124.42,66439.0,124.4,124.48,124.35,124.42,66439.0
2016-12-06 15:20:00,124.41,124.42,124.17,124.17,55925.0,124.41,124.42,124.17,124.17,55925.0
2016-12-06 15:25:00,124.19,124.2,124.0,124.18,87079.0,124.19,124.2,124.0,124.18,87079.0
2016-12-06 15:30:00,124.18,124.19,124.0,124.14,63654.0,124.18,124.19,124.0,124.14,63654.0
2016-12-06 15:35:00,124.15,124.23,124.02,124.22,119799.0,124.15,124.23,124.02,124.22,119799.0
2016-12-06 15:40:00,124.23,124.45,124.22,124.43,104227.0,124.23,124.45,124.22,124.43,104227.0
2016-12-06 15:45:00,124.44,124.65,124.4,124.54,186190.0,124.44,124.65,124.4,124.54,186190.0
2016-12-06 15:50:00,124.5,124.62,124.41,124.6,237576.0,124.5,124.62,124.41,124.6,237576.0
2016-12-06 15:55:00,124.59,124.76,124.53,124.56,404393.0,124.59,124.76,124.53,124.56,404393.0
2016-12-07 09:30:00,124.48,124.5,123.65,123.92,322956.0,124.48,124.5,123.65,123.92,322956.0
2016-12-07 09:35:00,123.94,124.43,123.5,124.36,254485.0,123.94,124.43,123.5,124.36,254485.0
2016-12-07 09:40:00,124.28,125.08,123.89,125.01,244181.0,124.28,125.08,123.89,125.01,244181.0
2016-12-07 09:45:00,125.0,125.05,123.75,123.92,188972.0,125.0,125.05,123.75,123.92,188972.0
2016-12-07 09:50:00,123.98,124.12,123.51,123.55,132568.0,123.98,124.12,123.51,123.55,132568.0
2016-12-07 09:55:00,123.54,123.95,123.54,123.75,103432.0,123.54,123.95,123.54,123.75,103432.0
2016-12-07 10:00:00,123.77,123.81,123.25,123.61,182248.0,123.77,123.81,123.25,123.61,182248.0
2016-12-07 10:05:00,123.61,123.74,123.25,123.5,135075.0,123.61,123.74,123.25,123.5,135075.0
2016-12-07 10:10:00,123.46,123.85,123.3,123.73,93832.0,123.46,123.85,123.3,123.73,93832.0
2016-12-07 10:15:00,123.74,124.37,123.7,124.27,111444.0,123.74,124.37,123.7,124.27,111444.0
2016-12-07 10:20:00,124.29,124.59,124.27,124.59,149311.0,124.29,124.59,124.27,124.59,149311.0
2016-12-07 10:25:00,124.59,124.64,124.07,124.27,120774.0,124.59,124.64,124.07,124.27,120774.0
2016-12-07 10:30:00,124.26,124.26,123.84,123.85,123086.0,124.26,124.26,123.84,123.85,123086.0
2016-12-07 10:35:00,123.82,124.29,123.76,124.15,94765.0,123.82,124.29,123.76,124.15,94765.0
2016-12-07 10:40:00,124.11,124.88,124.11,124.88,119202.0,124.11,124.88,124.11,124.88,119202.0
2016-12-07 10:45:00,124.86,125.46,124.77,125.14,209757.0,124.86,125.46,124.77,125.14,209757.0
2016-12-07 10:50:00,125.12,125.26,124.81,124.92,132811.0,125.12,125.26,124.81,124.92,132811.0
2016-12-07 10:55:00,124.89,124.93,124.48,124.59,117181.0,124.89,124.93,124.48,124.59,117181.0
2016-12-07 11:00:00,124.6,124.94,124.49,124.77,80833.0,124.6,124.94,124.49,124.77,80833.0
2016-12-07 11:05:00,124.76,124.83,124.36,124.38,59498.0,124.76,124.83,124.36,124.38,59498.0
2016-12-07 11:10:00,124.39,124.77,124.33,124.5,110712.0,124.39,124.77,124.33,124.5,110712.0
2016-12-07 11:15:00,124.5,124.68,124.4,124.65,40866.0,124.5,124.68,124.4,124.65,40866.0
2016-12-07 11:20:00,124.6,124.61,124.05,124.1,63904.0,124.6,124.61,124.05,124.1,63904.0
2016-12-07 11:25:00,124.05,124.25,124.02,124.11,58340.0,124.05,124.25,124.02,124.11,58340.0
2016-12-07 11:30:00,124.15,124.15,123.86,124.02,53376.0,124.15,124.15,123.86,124.02,53376.0
2016-12-07 11:35:00,124.01,124.11,123.88,123.88,52431.0,124.01,124.11,123.88,123.88,52431.0
2016-12-07 11:40:00,123.91,123.96,123.7,123.96,47927.0,123.91,123.96,123.7,123.96,47927.0
2016-12-07 11:45:00,123.94,123.95,123.75,123.75,35216.0,123.94,123.95,123.75,123.75,35216.0
2016-12-07 11:50:00,123.78,123.78,123.39,123.7,122676.0,123.78,123.78,123.39,123.7,122676.0
2016-12-07 11:55:00,123.71,124.28,123.7,124.25,112043.0,123.71,124.28,123.7,124.25,112043.0
2016-12-07 12:00:00,124.29,124.47,123.99,124.18,79518.0,124.29,124.47,123.99,124.18,79518.0
2016-12-07 12:05:00,124.19,124.33,124.0,124.0,65491.0,124.19,124.33,124.0,124.0,65491.0
2016-12-07 12:10:00,124.04,124.32,124.03,124.29,60189.0,124.04,124.32,124.03,124.29,60189.0
2016-12-07 12:15:00,124.27,124.45,123.71,124.08,263502.0,124.27,124.45,123.71,124.08,263502.0
2016-12-07 12:20:00,124.08,124.18,123.77,124.03,75561.0,124.08,124.18,123.77,124.03,75561.0
2016-12-07 12:25:00,124.05,124.25,124.02,124.16,62439.0,124.05,124.25,124.02,124.16,62439.0
2016-12-07 12:30:00,124.16,124.45,124.07,124.34,36606.0,124.16,124.45,124.07,124.34,36606.0
2016-12-07 12:35:00,124.32,124.58,124.26,124.57,46632.0,124.32,124.58,124.26,124.57,46632.0
2016-12-07 12:40:00,124.54,124.67,124.5,124.6,73106.0,124.54,124.67,124.5,124.6,73106.0
2016-12-07 12:45:00,124.59,124.6,124.26,124.42,44965.0,124.59,124.6,124.26,124.42,44965.0
2016-12-07 12:50:00,124.4,124.44,124.3,124.42,30740.0,124.4,124.44,124.3,124.42,30740.0
2016-12-07 12:55:00,124.43,124.75,124.31,124.73,73894.0,124.43,124.75,124.31,124.73,73894.0
2016-12-07 13:00:00,124.7,125.06,124.67,124.94,105768.0,124.7,125.06,124.67,124.94,105768.0
2016-12-07 13:05:00,124.94,125.0,124.8,124.91,62687.0,124.94,125.0,124.8,124.91,62687.0
2016-12-07 13:10:00,124.9,124.91,124.65,124.74,48517.0,124.9,124.91,124.65,124.74,48517.0
2016-12-07 13:15:00,124.7,124.83,124.52,124.57,28375.0,124.7,124.83,124.52,124.57,28375.0
2016-12-07 13:20:00,124.59,124.87,124.58,124.75,57789.0,124.59,124.87,124.58,124.75,57789.0
2016-12-07 13:25:00,124.77,124.78,124.48,124.48,38922.0,124.77,124.78,124.48,124.48,38922.0
2016-12-07 13:30:00,124.48,124.52,124.32,124.33,61177.0,124.48,124.52,124.32,124.33,61177.0
2016-12-07 13:35:00,124.37,124.38,124.09,124.14,76041.0,124.37,124.38,124.09,124.14,76041.0
2016-12-07 13:40:00,124.15,124.23,123.98,123.99,64126.0,124.15,124.23,123.98,123.99,64126.0
2016-12-07 13:45:00,124.04,124.12,123.97,124.05,63301.0,124.04,124.12,123.97,124.05,63301.0
2016-12-07 13:50:00,124.06,124.16,123.97,124.06,52914.0,124.06,124.16,123.97,124.06,52914.0
2016-12-07 13:55:00,124.05,124.23,124.02,124.02,54826.0,124.05,124.23,124.02,124.02,54826.0
2016-12-07 14:00:00,124.06,124.13,123.9,124.05,64168.0,124.06,124.13,123.9,124.05,64168.0
2016-12-07 14:05:00,124.02,124.25,124.0,124.22,46686.0,124.02,124.25,124.0,124.22,46686.0
2016-12-07 14:10:00,124.24,124.3,124.08,124.19,61718.0,124.24,124.3,124.08,124.19,61718.0
2016-12-07 14:15:00,124.2,124.58,124.14,124.4,91762.0,124.2,124.58,124.14,124.4,91762.0
2016-12-07 14:20:00,124.42,124.53,124.25,124.48,38940.0,124.42,124.53,124.25,124.48,38940.0
2016-12-07 14:25:00,124.49,124.5,124.3,124.39,25837.0,124.49,124.5,124.3,124.39,25837.0
2016-12-07 14:30:00,124.35,124.58,124.35,124.54,29170.0,124.35,124.58,124.35,124.54,29170.0
2016-12-07 14:35:00,124.5,124.56,124.33,124.42,34004.0,124.5,124.56,124.33,124.42,34004.0
2016-12-07 14:40:00,124.42,124.61,124.4,124.43,40459.0,124.42,124.61,124.4,124.43,40459.0
2016-12-07 14:45:00,124.44,124.51,124.35,124.5,35045.0,124.44,124.51,124.35,124.5,35045.0
2016-12-07 14:50:00,124.5,124.85,124.5,124.82,78253.0,124.5,124.85,124.5,124.82,78253.0
2016-12-07 14:55:00,124.79,124.9,124.68,124.76,67388.0,124.79,124.9,124.68,124.76,67388.0
2016-12-07 15:00:00,124.76,124.85,124.57,124.8,41076.0,124.76,124.85,124.57,124.8,41076.0
2016-12-07 15:05:00,124.79,125.14,124.78,125.04,114836.0,124.79,125.14,124.78,125.04,114836.0
2016-12-07 15:10:00,125.06,125.21,125.05,125.17,61543.0,125.06,125.21,125.05,125.17,61543.0
2016-12-07 15:15:00,125.17,125.22,125.1,125.2,38974.0,125.17,125.22,125.1,125.2,38974.0
2016-12-07 15:20:00,125.2,125.4,125.1,125.39,56074.0,125.2,125.4,125.1,125.39,56074.0
2016-12-07 15:25:00,125.37,125.75,125.36,125.57,161683.0,125.37,125.75,125.36,125.57,161683.0
2016-12-07 15:30:00,125.57,125.68,125.48,125.62,79580.0,125.57,125.68,125.48,125.62,79580.0
2016-12-07 15:35:00,125.59,125.62,125.42,125.45,50595.0,125.59,125.62,125.42,125.45,50595.0
2016-12-07 15:40:00,125.45,125.46,125.38,125.39,77521.0,125.45,125.46,125.38,125.39,77521.0
2016-12-07 15:45:00,125.41,125.45,125.2,125.24,85896.0,125.41,125.45,125.2,125.24,85896.0
2016-12-07 15:50:00,125.26,125.38,125.25,125.34,77880.0,125.26,125.38,125.25,125.34,77880.0
2016-12-07 15:55:00,125.34,125.41,125.24,125.39,142905.0,125.34,125.41,125.24,125.39,142905.0
2016-12-08 09:30:00,125.4,125.4,123.9,124.09,235553.0,125.4,125.4,123.9,124.09,235553.0
2016-12-08 09:35:00,124.09,124.89,123.9,124.73,222076.0,124.09,124.89,123.9,124.73,222076.0
2016-12-08 09:40:00,124.74,125.2,124.71,125.08,212149.0,124.74,125.2,124.71,125.08,212149.0
2016-12-08 09:45:00,125.01,125.09,124.51,125.04,140257.0,125.01,125.09,124.51,125.04,140257.0
2016-12-08 09:50:00,125.05,125.84,125.05,125.46,189161.0,125.05,125.84,125.05,125.46,189161.0
2016-12-08 09:55:00,125.46,125.58,125.17,125.38,134398.0,125.46,125.58,125.17,125.38,134398.0
2016-12-08 10:00:00,125.36,125.39,124.72,124.72,109517.0,125.36,125.39,124.72,124.72,109517.0
2016-12-08 10:05:00,124.79,125.04,124.75,124.94,79245.0,124.79,125.04,124.75,124.94,79245.0
2016-12-08 10:10:00,124.94,125.09,124.86,125.08,60798.0,124.94,125.09,124.86,125.08,60798.0
2016-12-08 10:15:00,125.12,125.75,125.09,125.72,156837.0,125.12,125.75,125.09,125.72,156837.0
2016-12-08 10:20:00,125.71,125.76,125.12,125.15,115999.0,125.71,125.76,125.12,125.15,115999.0
2016-12-08 10:25:00,125.16,125.63,125.14,125.59,118326.0,125.16,125.63,125.14,125.59,118326.0
2016-12-08 10:30:00,125.61,126.35,125.55,126.0,498578.0,125.61,126.35,125.55,126.0,498578.0
2016-12-08 10:35:00,125.97,126.0,124.83,124.99,221726.0,125.97,126.0,124.83,124.99,221726.0
2016-12-08 10:40:00,124.96,125.58,124.95,125.48,193186.0,124.96,125.58,124.95,125.48,193186.0
2016-12-08 10:45:00,125.48,125.68,125.38,125.56,99957.0,125.48,125.68,125.38,125.56,99957.0
2016-12-08 10:50:00,125.56,125.58,125.3,125.38,116993.0,125.56,125.58,125.3,125.38,116993.0
2016-12-08 10:55:00,125.32,125.5,125.0,125.21,64239.0,125.32,125.5,125.0,125.21,64239.0
2016-12-08 11:00:00,125.21,125.39,125.15,125.34,99409.0,125.21,125.39,125.15,125.34,99409.0
2016-12-08 11:05:00,125.31,125.37,125.02,125.21,83757.0,125.31,125.37,125.02,125.21,83757.0
2016-12-08 11:10:00,125.19,125.31,125.12,125.12,66707.0,125.19,125.31,125.12,125.12,66707.0
2016-12-08 11:15:00,125.14,125.14,124.39,124.39,157958.0,125.14,125.14,124.39,124.39,157958.0
2016-12-08 11:20:00,124.53,124.75,124.3,124.61,130415.0,124.53,124.75,124.3,124.61,130415.0
2016-12-08 11:25:00,124.64,124.64,124.28,124.39,209127.0,124.64,124.64,124.28,124.39,209127.0
2016-12-08 11:30:00,124.43,124.53,123.9,124.03,192369.0,124.43,124.53,123.9,124.03,192369.0
2016-12-08 11:35:00,124.04,124.07,123.61,123.69,148038.0,124.04,124.07,123.61,123.69,148038.0
2016-12-08 11:40:00,123.69,124.13,123.68,124.0,115056.0,123.69,124.13,123.68,124.0,115056.0
2016-12-08 11:45:00,124.0,124.15,123.9,124.03,97282.0,124.0,124.15,123.9,124.03,97282.0
2016-12-08 11:50:00,124.04,124.06,123.61,123.61,73484.0,124.04,124.06,123.61,123.61,73484.0
2016-12-08 11:55:00,123.61,123.75,123.44,123.71,100279.0,123.61,123.75,123.44,123.71,100279.0
2016-12-08 12:00:00,123.71,123.74,123.4,123.5,50551.0,123.71,123.74,123.4,123.5,50551.0
2016-12-08 12:05:00,123.49,123.52,123.16,123.25,95372.0,123.49,123.52,123.16,123.25,95372.0
2016-12-08 12:10:00,123.25,123.49,123.16,123.44,67057.0,123.25,123.49,123.16,123.44,67057.0
2016-12-08 12:15:00,123.45,123.63,123.42,123.53,54545.0,123.45,123.63,123.42,123.53,54545.0
2016-12-08 12:20:00,123.54,123.57,123.23,123.39,86753.0,123.54,123.57,123.23,123.39,86753.0
2016-12-08 12:25:00,123.39,123.5,123.24,123.3,62070.0,123.39,123.5,123.24,123.3,62070.0
2016-12-08 12:30:00,123.28,123.58,123.28,123.52,50005.0,123.28,123.58,123.28,123.52,50005.0
2016-12-08 12:35:00,123.53,123.53,122.87,123.01,135052.0,123.53,123.53,122.87,123.01,135052.0
2016-12-08 12:40:00,122.99,123.02,122.87,123.02,64104.0,122.99,123.02,122.87,123.02,64104.0
2016-12-08 12:45:00,123.0,123.34,122.99,123.29,66606.0,123.0,123.34,122.99,123.29,66606.0
2016-12-08 12:50:00,123.27,123.31,123.13,123.17,56223.0,123.27,123.31,123.13,123.17,56223.0
2016-12-08 12:55:00,123.14,123.41,123.1,123.23,71416.0,123.14,123.41,123.1,123.23,71416.0
2016-12-08 13:00:00,123.24,123.32,123.2,123.32,34902.0,123.24,123.32,123.2,123.32,34902.0
2016-12-08 13:05:00,123.31,123.49,123.3,123.46,45728.0,123.31,123.49,123.3,123.46,45728.0
2016-12-08 13:10:00,123.47,123.47,123.22,123.35,57822.0,123.47,123.47,123.22,123.35,57822.0
2016-12-08 13:15:00,123.35,123.35,122.9,122.97,78366.0,123.35,123.35,122.9,122.97,78366.0
2016-12-08 13:20:00,122.95,123.08,122.88,122.89,61039.0,122.95,123.08,122.88,122.89,61039.0
2016-12-08 13:25:00,122.89,122.92,122.61,122.63,92725.0,122.89,122.92,122.61,122.63,92725.0
2016-12-08 13:30:00,122.63,122.64,122.3,122.58,149777.0,122.63,122.64,122.3,122.58,149777.0
2016-12-08 13:35:00,122.62,122.86,122.57,122.78,73291.0,122.62,122.86,122.57,122.78,73291.0
2016-12-08 13:40:00,122.79,122.9,122.61,122.65,51078.0,122.79,122.9,122.61,122.65,51078.0
2016-12-08 13:45:00,122.67,122.91,122.58,122.85,107024.0,122.67,122.91,122.58,122.85,107024.0
2016-12-08 13:50:00,122.85,122.92,122.73,122.82,39716.0,122.85,122.92,122.73,122.82,39716.0
2016-12-08 13:55:00,122.8,122.83,122.72,122.72,64018.0,122.8,122.83,122.72,122.72,64018.0
2016-12-08 14:00:00,122.75,122.76,122.6,122.61,50952.0,122.75,122.76,122.6,122.61,50952.0
2016-12-08 14:05:00,122.61,122.66,122.58,122.61,84558.0,122.61,122.66,122.58,122.61,84558.0
2016-12-08 14:10:00,122.6,122.65,122.16,122.35,218544.0,122.6,122.65,122.16,122.35,218544.0
2016-12-08 14:15:00,122.36,122.61,122.36,122.46,92184.0,122.36,122.61,122.36,122.46,92184.0
2016-12-08 14:20:00,122.45,122.65,122.4,122.61,65574.0,122.45,122.65,122.4,122.61,65574.0
2016-12-08 14:25:00,122.59,123.12,122.59,123.11,77426.0,122.59,123.12,122.59,123.11,77426.0
2016-12-08 14:30:00,123.12,123.42,123.09,123.34,108002.0,123.12,123.42,123.09,123.34,108002.0
2016-12-08 14:35:00,123.34,123.34,123.12,123.2,83970.0,123.34,123.34,123.12,123.2,83970.0
2016-12-08 14:40:00,123.18,123.46,123.12,123.37,37712.0,123.18,123.46,123.12,123.37,37712.0
2016-12-08 14:45:00,123.4,123.41,122.94,123.0,28932.0,123.4,123.41,122.94,123.0,28932.0
2016-12-08 14:50:00,122.96,123.1,122.87,122.98,34150.0,122.96,123.1,122.87,122.98,34150.0
2016-12-08 14:55:00,123.0,123.05,122.81,122.99,50128.0,123.0,123.05,122.81,122.99,50128.0
2016-12-08 15:00:00,122.98,123.16,122.88,122.97,47473.0,122.98,123.16,122.88,122.97,47473.0
2016-12-08 15:05:00,122.98,123.02,122.83,122.99,41969.0,122.98,123.02,122.83,122.99,41969.0
2016-12-08 15:10:00,122.98,123.1,122.86,122.99,29435.0,122.98,123.1,122.86,122.99,29435.0
2016-12-08 15:15:00,123.01,123.06,122.93,122.96,38793.0,123.01,123.06,122.93,122.96,38793.0
2016-12-08 15:20:00,122.95,123.03,122.85,122.86,31964.0,122.95,123.03,122.85,122.86,31964.0
2016-12-08 15:25:00,122.86,122.92,122.75,122.8,57477.0,122.86,122.92,122.75,122.8,57477.0
2016-12-08 15:30:00,122.8,122.87,122.66,122.81,50323.0,122.8,122.87,122.66,122.81,50323.0
2016-12-08 15:35:00,122.81,123.14,122.81,123.11,43020.0,122.81,123.14,122.81,123.11,43020.0
2016-12-08 15:40:00,123.1,123.2,123.01,123.14,80890.0,123.1,123.2,123.01,123.14,80890.0
2016-12-08 15:45:00,123.16,123.22,123.07,123.22,56451.0,123.16,123.22,123.07,123.22,56451.0
2016-12-08 15:50:00,123.23,123.32,123.16,123.23,118887.0,123.23,123.32,123.16,123.23,118887.0
2016-12-08 15:55:00,123.25,123.26,123.08,123.24,258958.0,123.25,123.26,123.08,123.24,258958.0
2016-12-09 09:30:00,123.78,123.93,123.0,123.24,175163.0,123.78,123.93,123.0,123.24,175163.0
2016-12-09 09:35:00,123.24,124.3,123.15,123.88,206020.0,123.24,124.3,123.15,123.88,206020.0
2016-12-09 09:40:00,123.97,124.0,123.3,123.4,116716.0,123.97,124.0,123.3,123.4,116716.0
2016-12-09 09:45:00,123.35,123.56,123.0,123.16,112020.0,123.35,123.56,123.0,123.16,112020.0
2016-12-09 09:50:00,123.09,123.23,122.79,123.07,127827.0,123.09,123.23,122.79,123.07,127827.0
2016-12-09 09:55:00,123.07,123.55,123.03,123.44,83862.0,123.07,123.55,123.03,123.44,83862.0
2016-12-09 10:00:00,123.46,123.54,122.63,122.76,124182.0,123.46,123.54,122.63,122.76,124182.0
2016-12-09 10:05:00,122.77,122.93,122.5,122.54,79107.0,122.77,122.93,122.5,122.54,79107.0
2016-12-09 10:10:00,122.53,122.83,122.41,122.57,100044.0,122.53,122.83,122.41,122.57,100044.0
2016-12-09 10:15:00,122.62,122.67,121.73,122.1,164895.0,122.62,122.67,121.73,122.1,164895.0
2016-12-09 10:20:00,122.1,122.59,122.0,122.55,71596.0,122.1,122.59,122.0,122.55,71596.0
2016-12-09 10:25:00,122.52,122.96,122.52,122.59,71329.0,122.52,122.96,122.52,122.59,71329.0
2016-12-09 10:30:00,122.57,122.91,122.57,122.79,50446.0,122.57,122.91,122.57,122.79,50446.0
2016-12-09 10:35:00,122.79,122.98,122.53,122.55,65502.0,122.79,122.98,122.53,122.55,65502.0
2016-12-09 10:40:00,122.57,122.63,122.36,122.4,40990.0,122.57,122.63,122.36,122.4,40990.0
2016-12-09 10:45:00,122.39,122.4,121.84,122.01,161375.0,122.39,122.4,121.84,122.01,161375.0
2016-12-09 10:50:00,122.01,122.27,121.9,121.93,99696.0,122.01,122.27,121.9,121.93,99696.0
2016-12-09 10:55:00,121.89,122.19,121.88,122.15,54483.0,121.89,122.19,121.88,122.15,54483.0
2016-12-09 11:00:00,122.12,122.58,122.12,122.42,77898.0,122.12,122.58,122.12,122.42,77898.0
2016-12-09 11:05:00,122.33,122.78,122.33,122.62,56156.0,122.33,122.78,122.33,122.62,56156.0
2016-12-09 11:10:00,122.64,122.8,122.44,122.44,50020.0,122.64,122.8,122.44,122.44,50020.0
2016-12-09 11:15:00,122.46,122.76,122.29,122.76,49692.0,122.46,122.76,122.29,122.76,49692.0
2016-12-09 11:20:00,122.77,122.95,122.66,122.66,67558.0,122.77,122.95,122.66,122.66,67558.0
2016-12-09 11:25:00,122.68,122.8,122.55,122.7,29195.0,122.68,122.8,122.55,122.7,29195.0
2016-12-09 11:30:00,122.7,122.77,122.51,122.57,37038.0,122.7,122.77,122.51,122.57,37038.0
2016-12-09 11:35:00,122.53,122.65,122.42,122.52,30648.0,122.53,122.65,122.42,122.52,30648.0
2016-12-09 11:40:00,122.51,122.74,122.44,122.6,13822.0,122.51,122.74,122.44,122.6,13822.0
2016-12-09 11:45:00,122.62,122.71,122.54,122.59,34193.0,122.62,122.71,122.54,122.59,34193.0
2016-12-09 11:50:00,122.62,122.65,122.54,122.59,38851.0,122.62,122.65,122.54,122.59,38851.0
2016-12-09 11:55:00,122.6,122.7,122.45,122.53,55276.0,122.6,122.7,122.45,122.53,55276.0
2016-12-09 12:00:00,122.51,122.79,122.51,122.74,32229.0,122.51,122.79,122.51,122.74,32229.0
2016-12-09 12:05:00,122.74,122.8,122.6,122.73,26621.0,122.74,122.8,122.6,122.73,26621.0
2016-12-09 12:10:00,122.72,122.75,122.53,122.61,17725.0,122.72,122.75,122.53,122.61,17725.0
2016-12-09 12:15:00,122.58,122.75,122.56,122.69,16361.0,122.58,122.75,122.56,122.69,16361.0
2016-12-09 12:20:00,122.67,122.68,122.54,122.57,14943.0,122.67,122.68,122.54,122.57,14943.0
2016-12-09 12:25:00,122.57,122.59,122.3,122.5,37494.0,122.57,122.59,122.3,122.5,37494.0
2016-12-09 12:30:00,122.48,122.66,122.47,122.58,16306.0,122.48,122.66,122.47,122.58,16306.0
2016-12-09 12:35:00,122.61,122.73,122.55,122.66,22502.0,122.61,122.73,122.55,122.66,22502.0
2016-12-09 12:40:00,122.67,122.67,122.33,122.38,26588.0,122.67,122.67,122.33,122.38,26588.0
2016-12-09 12:45:00,122.38,122.49,122.36,122.4,17952.0,122.38,122.49,122.36,122.4,17952.0
2016-12-09 12:50:00,122.4,122.66,122.38,122.61,15640.0,122.4,122.66,122.38,122.61,15640.0
2016-12-09 12:55:00,122.6,122.6,122.02,122.2,71459.0,122.6,122.6,122.02,122.2,71459.0
2016-12-09 13:00:00,122.19,122.39,122.15,122.23,63314.0,122.19,122.39,122.15,122.23,63314.0
2016-12-09 13:05:00,122.23,122.27,122.18,122.25,23461.0,122.23,122.27,122.18,122.25,23461.0
2016-12-09 13:10:00,122.24,122.27,122.14,122.2,49563.0,122.24,122.27,122.14,122.2,49563.0
2016-12-09 13:15:00,122.22,122.29,122.2,122.28,21770.0,122.22,122.29,122.2,122.28,21770.0
2016-12-09 13:20:00,122.29,122.29,122.19,122.26,21328.0,122.29,122.29,122.19,122.26,21328.0
2016-12-09 13:25:00,122.27,122.35,122.17,122.2,37944.0,122.27,122.35,122.17,122.2,37944.0
2016-12-09 13:30:00,122.21,122.25,122.04,122.15,75728.0,122.21,122.25,122.04,122.15,75728.0
2016-12-09 13:35:00,122.15,122.22,122.1,122.12,28466.0,122.15,122.22,122.1,122.12,28466.0
2016-12-09 13:40:00,122.14,122.27,122.12,122.21,15361.0,122.14,122.27,122.12,122.21,15361.0
2016-12-09 13:45:00,122.2,122.44,122.19,122.42,23283.0,122.2,122.44,122.19,122.42,23283.0
2016-12-09 13:50:00,122.42,122.53,122.33,122.42,31253.0,122.42,122.53,122.33,122.42,31253.0
2016-12-09 13:55:00,122.45,122.49,122.37,122.47,29350.0,122.45,122.49,122.37,122.47,29350.0
2016-12-09 14:00:00,122.48,122.48,122.37,122.4,13252.0,122.48,122.48,122.37,122.4,13252.0
2016-12-09 14:05:00,122.38,122.57,122.37,122.51,20927.0,122.38,122.57,122.37,122.51,20927.0
2016-12-09 14:10:00,122.55,122.65,122.51,122.65,19186.0,122.55,122.65,122.51,122.65,19186.0
2016-12-09 14:15:00,122.65,122.74,122.52,122.52,38889.0,122.65,122.74,122.52,122.52,38889.0
2016-12-09 14:20:00,122.49,122.6,122.35,122.57,24799.0,122.49,122.6,122.35,122.57,24799.0
2016-12-09 14:25:00,122.56,122.58,122.46,122.52,13901.0,122.56,122.58,122.46,122.52,13901.0
2016-12-09 14:30:00,122.46,122.59,122.45,122.59,15626.0,122.46,122.59,122.45,122.59,15626.0
2016-12-09 14:35:00,122.59,122.6,122.45,122.58,9937.0,122.59,122.6,122.45,122.58,9937.0
2016-12-09 14:40:00,122.56,122.62,122.48,122.53,18142.0,122.56,122.62,122.48,122.53,18142.0
2016-12-09 14:45:00,122.54,122.63,122.54,122.62,14359.0,122.54,122.63,122.54,122.62,14359.0
2016-12-09 14:50:00,122.59,122.64,122.55,122.63,16880.0,122.59,122.64,122.55,122.63,16880.0
2016-12-09 14:55:00,122.64,122.74,122.59,122.65,22973.0,122.64,122.74,122.59,122.65,22973.0
2016-12-09 15:00:00,122.62,122.65,122.52,122.65,15974.0,122.62,122.65,122.52,122.65,15974.0
2016-12-09 15:05:00,122.67,122.68,122.52,122.55,29463.0,122.67,122.68,122.52,122.55,29463.0
2016-12-09 15:10:00,122.55,122.6,122.36,122.4,34554.0,122.55,122.6,122.36,122.4,34554.0
2016-12-09 15:15:00,122.41,122.57,122.37,122.45,25830.0,122.41,122.57,122.37,122.45,25830.0
2016-12-09 15:20:00,122.49,122.5,122.37,122.4,22736.0,122.49,122.5,122.37,122.4,22736.0
2016-12-09 15:25:00,122.4,122.49,122.38,122.49,11384.0,122.4,122.49,122.38,122.49,11384.0
2016-12-09 15:30:00,122.49,122.52,122.31,122.32,36275.0,122.49,122.52,122.31,122.32,36275.0
2016-12-09 15:35:00,122.34,122.43,122.31,122.4,28288.0,122.34,122.43,122.31,122.4,28288.0
2016-12-09 15:40:00,122.39,122.48,122.36,122.48,38001.0,122.39,122.48,122.36,122.48,38001.0
2016-12-09 15:45:00,122.47,122.54,122.45,122.48,47608.0,122.47,122.54,122.45,122.48,47608.0
2016-12-09 15:50:00,122.49,122.7,122.48,122.67,87117.0,122.49,122.7,122.48,122.67,87117.0
2016-12-09 15:55:00,122.69,122.9,122.66,122.88,244069.0,122.69,122.9,122.66,122.88,244069.0
2016-12-12 09:30:00,122.79,123.75,122.3,123.59,208615.0,122.79,123.75,122.3,123.59,208615.0
2016-12-12 09:35:00,123.66,123.86,123.2,123.83,145247.0,123.66,123.86,123.2,123.83,145247.0
2016-12-12 09:40:00,123.81,124.03,123.34,123.45,141092.0,123.81,124.03,123.34,123.45,141092.0
2016-12-12 09:45:00,123.45,123.81,123.38,123.67,92769.0,123.45,123.81,123.38,123.67,92769.0
2016-12-12 09:50:00,123.68,123.68,123.3,123.32,114239.0,123.68,123.68,123.3,123.32,114239.0
2016-12-12 09:55:00,123.26,123.47,123.14,123.29,65656.0,123.26,123.47,123.14,123.29,65656.0
2016-12-12 10:00:00,123.34,123.6,123.24,123.48,78357.0,123.34,123.6,123.24,123.48,78357.0
2016-12-12 10:05:00,123.49,123.52,123.1,123.23,55016.0,123.49,123.52,123.1,123.23,55016.0
2016-12-12 10:10:00,123.24,123.31,122.85,122.87,89348.0,123.24,123.31,122.85,122.87,89348.0
2016-12-12 10:15:00,122.88,122.98,122.63,122.89,53091.0,122.88,122.98,122.63,122.89,53091.0
2016-12-12 10:20:00,122.87,123.19,122.85,123.04,48964.0,122.87,123.19,122.85,123.04,48964.0
2016-12-12 10:25:00,123.01,123.23,122.96,123.05,54474.0,123.01,123.23,122.96,123.05,54474.0
2016-12-12 10:30:00,123.01,123.1,122.8,122.9,45228.0,123.01,123.1,122.8,122.9,45228.0
2016-12-12 10:35:00,122.93,123.05,122.77,122.8,33409.0,122.93,123.05,122.77,122.8,33409.0
2016-12-12 10:40:00,122.81,122.83,122.64,122.75,26629.0,122.81,122.83,122.64,122.75,26629.0
2016-12-12 10:45:00,122.7,122.8,122.54,122.65,43084.0,122.7,122.8,122.54,122.65,43084.0
2016-12-12 10:50:00,122.62,122.64,122.47,122.53,32503.0,122.62,122.64,122.47,122.53,32503.0
2016-12-12 10:55:00,122.46,122.88,122.46,122.84,33985.0,122.46,122.88,122.46,122.84,33985.0
2016-12-12 11:00:00,122.83,123.09,122.78,123.0,21280.0,122.83,123.09,122.78,123.0,21280.0
2016-12-12 11:05:00,123.04,123.14,122.9,123.02,17687.0,123.04,123.14,122.9,123.02,17687.0
2016-12-12 11:10:00,122.96,122.98,122.69,122.76,20691.0,122.96,122.98,122.69,122.76,20691.0
2016-12-12 11:15:00,122.74,122.79,122.6,122.61,24686.0,122.74,122.79,122.6,122.61,24686.0
2016-12-12 11:20:00,122.63,122.75,122.58,122.66,37471.0,122.63,122.75,122.58,122.66,37471.0
2016-12-12 11:25:00,122.73,123.1,122.73,123.03,49205.0,122.73,123.1,122.73,123.03,49205.0
2016-12-12 11:30:00,123.03,123.19,122.9,123.08,48036.0,123.03,123.19,122.9,123.08,48036.0
2016-12-12 11:35:00,123.09,123.13,122.85,122.94,51648.0,123.09,123.13,122.85,122.94,51648.0
2016-12-12 11:40:00,122.93,123.02,122.86,122.91,23836.0,122.93,123.02,122.86,122.91,23836.0
2016-12-12 11:45:00,122.9,123.08,122.88,123.07,26703.0,122.9,123.08,122.88,123.07,26703.0
2016-12-12 11:50:00,123.07,123.07,122.75,122.81,35639.0,123.07,123.07,122.75,122.81,35639.0
2016-12-12 11:55:00,122.83,123.03,122.77,122.86,35007.0,122.83,123.03,122.77,122.86,35007.0
2016-12-12 12:00:00,122.88,122.99,122.8,122.87,25356.0,122.88,122.99,122.8,122.87,25356.0
2016-12-12 12:05:00,122.88,122.91,122.66,122.77,37255.0,122.88,122.91,122.66,122.77,37255.0
2016-12-12 12:10:00,122.78,122.86,122.72,122.77,42225.0,122.78,122.86,122.72,122.77,42225.0
2016-12-12 12:15:00,122.8,122.86,122.65,122.65,16311.0,122.8,122.86,122.65,122.65,16311.0
2016-12-12 12:20:00,122.66,122.87,122.62,122.77,10405.0,122.66,122.87,122.62,122.77,10405.0
2016-12-12 12:25:00,122.81,122.9,122.69,122.79,11905.0,122.81,122.9,122.69,122.79,11905.0
2016-12-12 12:30:00,122.78,122.81,122.71,122.76,10015.0,122.78,122.81,122.71,122.76,10015.0
2016-12-12 12:35:00,122.77,122.85,122.7,122.81,15254.0,122.77,122.85,122.7,122.81,15254.0
2016-12-12 12:40:00,122.79,122.79,122.68,122.72,11964.0,122.79,122.79,122.68,122.72,11964.0
2016-12-12 12:45:00,122.77,122.79,122.67,122.77,15797.0,122.77,122.79,122.67,122.77,15797.0
2016-12-12 12:50:00,122.77,122.8,122.7,122.75,11766.0,122.77,122.8,122.7,122.75,11766.0
2016-12-12 12:55:00,122.78,122.85,122.7,122.82,11090.0,122.78,122.85,122.7,122.82,11090.0
2016-12-12 13:00:00,122.83,122.93,122.78,122.87,15043.0,122.83,122.93,122.78,122.87,15043.0
2016-12-12 13:05:00,122.9,122.92,122.81,122.91,27207.0,122.9,122.92,122.81,122.91,27207.0
2016-12-12 13:10:00,122.91,123.02,122.88,122.91,33868.0,122.91,123.02,122.88,122.91,33868.0
2016-12-12 13:15:00,122.94,123.1,122.94,123.08,24712.0,122.94,123.1,122.94,123.08,24712.0
2016-12-12 13:20:00,123.07,123.13,123.0,123.1,18806.0,123.07,123.13,123.0,123.1,18806.0
2016-12-12 13:25:00,123.11,123.2,123.07,123.11,48205.0,123.11,123.2,123.07,123.11,48205.0
2016-12-12 13:30:00,123.1,123.14,123.0,123.05,26325.0,123.1,123.14,123.0,123.05,26325.0
2016-12-12 13:35:00,123.06,123.19,123.03,123.03,34145.0,123.06,123.19,123.03,123.03,34145.0
2016-12-12 13:40:00,123.06,123.31,123.06,123.28,30865.0,123.06,123.31,123.06,123.28,30865.0
2016-12-12 13:45:00,123.3,123.3,123.13,123.18,10489.0,123.3,123.3,123.13,123.18,10489.0
2016-12-12 13:50:00,123.19,123.19,122.94,122.97,31699.0,123.19,123.19,122.94,122.97,31699.0
2016-12-12 13:55:00,122.98,123.16,122.96,123.09,16386.0,122.98,123.16,122.96,123.09,16386.0
2016-12-12 14:00:00,123.09,123.23,123.01,123.2,13138.0,123.09,123.23,123.01,123.2,13138.0
2016-12-12 14:05:00,123.16,123.25,123.12,123.2,18285.0,123.16,123.25,123.12,123.2,18285.0
2016-12-12 14:10:00,123.19,123.41,123.17,123.36,48371.0,123.19,123.41,123.17,123.36,48371.0
2016-12-12 14:15:00,123.34,123.36,123.18,123.23,42334.0,123.34,123.36,123.18,123.23,42334.0
2016-12-12 14:20:00,123.25,123.25,123.04,123.12,30504.0,123.25,123.25,123.04,123.12,30504.0
2016-12-12 14:25:00,123.11,123.16,122.87,122.87,36772.0,123.11,123.16,122.87,122.87,36772.0
2016-12-12 14:30:00,122.9,123.08,122.8,122.91,42408.0,122.9,123.08,122.8,122.91,42408.0
2016-12-12 14:35:00,122.93,122.95,122.78,122.78,17428.0,122.93,122.95,122.78,122.78,17428.0
2016-12-12 14:40:00,122.79,122.83,122.66,122.79,36943.0,122.79,122.83,122.66,122.79,36943.0
2016-12-12 14:45:00,122.78,122.79,122.62,122.72,22814.0,122.78,122.79,122.62,122.72,22814.0
2016-12-12 14:50:00,122.72,122.72,122.5,122.6,29706.0,122.72,122.72,122.5,122.6,29706.0
2016-12-12 14:55:00,122.62,122.74,122.57,122.64,35735.0,122.62,122.74,122.57,122.64,35735.0
2016-12-12 15:00:00,122.65,122.74,122.55,122.74,15419.0,122.65,122.74,122.55,122.74,15419.0
2016-12-12 15:05:00,122.71,122.75,122.6,122.73,13462.0,122.71,122.75,122.6,122.73,13462.0
2016-12-12 15:10:00,122.73,122.84,122.6,122.62,46816.0,122.73,122.84,122.6,122.62,46816.0
2016-12-12 15:15:00,122.62,122.72,122.57,122.64,18817.0,122.62,122.72,122.57,122.64,18817.0
2016-12-12 15:20:00,122.64,122.68,122.6,122.61,14544.0,122.64,122.68,122.6,122.61,14544.0
2016-12-12 15:25:00,122.62,122.67,122.58,122.64,18974.0,122.62,122.67,122.58,122.64,18974.0
2016-12-12 15:30:00,122.65,122.69,122.58,122.67,41368.0,122.65,122.69,122.58,122.67,41368.0
2016-12-12 15:35:00,122.67,122.68,122.57,122.61,27846.0,122.67,122.68,122.57,122.61,27846.0
2016-12-12 15:40:00,122.62,122.73,122.59,122.67,28348.0,122.62,122.73,122.59,122.67,28348.0
2016-12-12 15:45:00,122.68,122.8,122.67,122.75,35226.0,122.68,122.8,122.67,122.75,35226.0
2016-12-12 15:50:00,122.76,122.95,122.74,122.91,78049.0,122.76,122.95,122.74,122.91,78049.0
2016-12-12 15:55:00,122.89,122.92,122.69,122.83,142100.0,122.89,122.92,122.69,122.83,142100.0
2016-12-13 09:30:00,123.51,123.71,122.78,123.39,166930.0,123.51,123.71,122.78,123.39,166930.0
2016-12-13 09:35:00,123.33,123.47,123.09,123.25,109891.0,123.33,123.47,123.09,123.25,109891.0
2016-12-13 09:40:00,123.25,124.02,123.25,123.94,169676.0,123.25,124.02,123.25,123.94,169676.0
2016-12-13 09:45:00,123.93,123.94,123.51,123.86,100918.0,123.93,123.94,123.51,123.86,100918.0
2016-12-13 09:50:00,123.82,124.25,123.71,124.04,146990.0,123.82,124.25,123.71,124.04,146990.0
2016-12-13 09:55:00,124.01,124.3,123.8,124.21,161200.0,124.01,124.3,123.8,124.21,161200.0
2016-12-13 10:00:00,124.24,124.25,123.85,123.95,90228.0,124.24,124.25,123.85,123.95,90228.0
2016-12-13 10:05:00,123.92,124.07,123.6,123.79,65195.0,123.92,124.07,123.6,123.79,65195.0
2016-12-13 10:10:00,123.74,124.13,123.65,123.9,65826.0,123.74,124.13,123.65,123.9,65826.0
2016-12-13 10:15:00,123.88,124.1,123.73,124.06,45745.0,123.88,124.1,123.73,124.06,45745.0
2016-12-13 10:20:00,124.06,124.44,124.01,124.17,119729.0,124.06,124.44,124.01,124.17,119729.0
2016-12-13 10:25:00,124.15,124.46,124.1,124.34,83849.0,124.15,124.46,124.1,124.34,83849.0
2016-12-13 10:30:00,124.35,124.95,124.24,124.77,218861.0,124.35,124.95,124.24,124.77,218861.0
2016-12-13 10:35:00,124.73,124.75,124.33,124.59,75162.0,124.73,124.75,124.33,124.59,75162.0
2016-12-13 10:40:00,124.61,124.9,124.41,124.55,98269.0,124.61,124.9,124.41,124.55,98269.0
2016-12-13 10:45:00,124.52,124.58,124.35,124.57,48413.0,124.52,124.58,124.35,124.57,48413.0
2016-12-13 10:50:00,124.51,124.7,124.44,124.66,52104.0,124.51,124.7,124.44,124.66,52104.0
2016-12-13 10:55:00,124.67,124.84,124.58,124.71,55704.0,124.67,124.84,124.58,124.71,55704.0
2016-12-13 11:00:00,124.74,124.74,124.51,124.59,38552.0,124.74,124.74,124.51,124.59,38552.0
2016-12-13 11:05:00,124.63,124.7,124.55,124.65,23247.0,124.63,124.7,124.55,124.65,23247.0
2016-12-13 11:10:00,124.68,124.99,124.65,124.99,103015.0,124.68,124.99,124.65,124.99,103015.0
2016-12-13 11:15:00,124.98,124.99,124.75,124.88,62207.0,124.98,124.99,124.75,124.88,62207.0
2016-12-13 11:20:00,124.86,124.9,124.74,124.82,24758.0,124.86,124.9,124.74,124.82,24758.0
2016-12-13 11:25:00,124.83,125.03,124.8,124.96,107981.0,124.83,125.03,124.8,124.96,107981.0
2016-12-13 11:30:00,124.91,124.99,124.78,124.9,34887.0,124.91,124.99,124.78,124.9,34887.0
2016-12-13 11:35:00,124.88,125.09,124.85,125.06,76559.0,124.88,125.09,124.85,125.06,76559.0
2016-12-13 11:40:00,125.07,125.08,124.68,124.74,66257.0,125.07,125.08,124.68,124.74,66257.0
2016-12-13 11:45:00,124.74,124.83,124.63,124.68,40236.0,124.74,124.83,124.63,124.68,40236.0
2016-12-13 11:50:00,124.69,124.92,124.68,124.84,16707.0,124.69,124.92,124.68,124.84,16707.0
2016-12-13 11:55:00,124.84,124.9,124.69,124.85,41451.0,124.84,124.9,124.69,124.85,41451.0
2016-12-13 12:00:00,124.84,124.98,124.81,124.88,33706.0,124.84,124.98,124.81,124.88,33706.0
2016-12-13 12:05:00,124.89,124.92,124.51,124.53,49218.0,124.89,124.92,124.51,124.53,49218.0
2016-12-13 12:10:00,124.55,124.59,124.21,124.22,97073.0,124.55,124.59,124.21,124.22,97073.0
2016-12-13 12:15:00,124.28,124.48,124.22,124.42,35535.0,124.28,124.48,124.22,124.42,35535.0
2016-12-13 12:20:00,124.41,124.41,124.27,124.32,38696.0,124.41,124.41,124.27,124.32,38696.0
2016-12-13 12:25:00,124.32,124.41,124.26,124.33,26324.0,124.32,124.41,124.26,124.33,26324.0
2016-12-13 12:30:00,124.33,124.52,124.32,124.39,48347.0,124.33,124.52,124.32,124.39,48347.0
2016-12-13 12:35:00,124.41,124.55,124.33,124.44,31838.0,124.41,124.55,124.33,124.44,31838.0
2016-12-13 12:40:00,124.41,124.52,124.33,124.5,34269.0,124.41,124.52,124.33,124.5,34269.0
2016-12-13 12:45:00,124.48,124.59,124.45,124.47,22533.0,124.48,124.59,124.45,124.47,22533.0
2016-12-13 12:50:00,124.48,124.65,124.46,124.64,29341.0,124.48,124.65,124.46,124.64,29341.0
2016-12-13 12:55:00,124.61,124.68,124.5,124.51,13623.0,124.61,124.68,124.5,124.51,13623.0
2016-12-13 13:00:00,124.5,124.65,124.46,124.62,10038.0,124.5,124.65,124.46,124.62,10038.0
2016-12-13 13:05:00,124.63,124.66,124.55,124.57,14450.0,124.63,124.66,124.55,124.57,14450.0
2016-12-13 13:10:00,124.52,124.6,124.46,124.59,11305.0,124.52,124.6,124.46,124.59,11305.0
2016-12-13 13:15:00,124.57,124.87,124.57,124.87,28620.0,124.57,124.87,124.57,124.87,28620.0
2016-12-13 13:20:00,124.84,124.87,124.71,124.72,44689.0,124.84,124.87,124.71,124.72,44689.0
2016-12-13 13:25:00,124.74,124.85,124.7,124.84,22024.0,124.74,124.85,124.7,124.84,22024.0
2016-12-13 13:30:00,124.83,124.85,124.66,124.7,15655.0,124.83,124.85,124.66,124.7,15655.0
2016-12-13 13:35:00,124.72,124.9,124.71,124.85,31224.0,124.72,124.9,124.71,124.85,31224.0
2016-12-13 13:40:00,124.85,124.87,124.64,124.69,29921.0,124.85,124.87,124.64,124.69,29921.0
2016-12-13 13:45:00,124.7,124.76,124.64,124.76,29036.0,124.7,124.76,124.64,124.76,29036.0
2016-12-13 13:50:00,124.77,124.85,124.74,124.83,16137.0,124.77,124.85,124.74,124.83,16137.0
2016-12-13 13:55:00,124.85,124.98,124.81,124.98,33640.0,124.85,124.98,124.81,124.98,33640.0
2016-12-13 14:00:00,124.98,124.98,124.86,124.87,17374.0,124.98,124.98,124.86,124.87,17374.0
2016-12-13 14:05:00,124.85,124.85,124.74,124.77,20239.0,124.85,124.85,124.74,124.77,20239.0
2016-12-13 14:10:00,124.77,124.85,124.7,124.81,14086.0,124.77,124.85,124.7,124.81,14086.0
2016-12-13 14:15:00,124.83,124.89,124.77,124.84,16384.0,124.83,124.89,124.77,124.84,16384.0
2016-12-13 14:20:00,124.83,124.83,124.4,124.49,44578.0,124.83,124.83,124.4,124.49,44578.0
2016-12-13 14:25:00,124.49,124.55,124.43,124.43,32825.0,124.49,124.55,124.43,124.43,32825.0
2016-12-13 14:30:00,124.42,124.59,124.42,124.58,33488.0,124.42,124.59,124.42,124.58,33488.0
2016-12-13 14:35:00,124.57,124.59,124.43,124.49,20292.0,124.57,124.59,124.43,124.49,20292.0
2016-12-13 14:40:00,124.48,124.57,124.41,124.47,19530.0,124.48,124.57,124.41,124.47,19530.0
2016-12-13 14:45:00,124.52,124.6,124.49,124.59,12858.0,124.52,124.6,124.49,124.59,12858.0
2016-12-13 14:50:00,124.6,124.72,124.54,124.71,30669.0,124.6,124.72,124.54,124.71,30669.0
2016-12-13 14:55:00,124.75,124.76,124.62,124.65,23686.0,124.75,124.76,124.62,124.65,23686.0
2016-12-13 15:00:00,124.67,124.68,124.55,124.58,12954.0,124.67,124.68,124.55,124.58,12954.0
2016-12-13 15:05:00,124.58,124.64,124.5,124.61,23459.0,124.58,124.64,124.5,124.61,23459.0
2016-12-13 15:10:00,124.58,124.67,124.37,124.43,33981.0,124.58,124.67,124.37,124.43,33981.0
2016-12-13 15:15:00,124.42,124.66,124.41,124.53,29057.0,124.42,124.66,124.41,124.53,29057.0
2016-12-13 15:20:00,124.52,124.63,124.46,124.61,22020.0,124.52,124.63,124.46,124.61,22020.0
2016-12-13 15:25:00,124.61,124.72,124.56,124.67,44241.0,124.61,124.72,124.56,124.67,44241.0
2016-12-13 15:30:00,124.66,124.68,124.59,124.64,28062.0,124.66,124.68,124.59,124.64,28062.0
2016-12-13 15:35:00,124.65,124.66,124.46,124.46,42255.0,124.65,124.66,124.46,124.46,42255.0
2016-12-13 15:40:00,124.49,124.56,124.38,124.41,66634.0,124.49,124.56,124.38,124.41,66634.0
2016-12-13 15:45:00,124.38,124.43,124.25,124.27,71519.0,124.38,124.43,124.25,124.27,71519.0
2016-12-13 15:50:00,124.28,124.28,123.95,123.96,138500.0,124.28,124.28,123.95,123.96,138500.0
2016-12-13 15:55:00,123.96,123.97,123.65,123.78,269710.0,123.96,123.97,123.65,123.78,269710.0
2016-12-14 09:30:00,123.43,123.99,122.75,123.59,144398.0,123.43,123.99,122.75,123.59,144398.0
2016-12-14 09:35:00,123.61,123.67,122.9,123.15,95620.0,123.61,123.67,122.9,123.15,95620.0
2016-12-14 09:40:00,123.06,123.45,122.9,123.39,88412.0,123.06,123.45,122.9,123.39,88412.0
2016-12-14 09:45:00,123.4,123.45,122.88,123.02,87771.0,123.4,123.45,122.88,123.02,87771.0
2016-12-14 09:50:00,123.03,123.55,123.0,123.52,106661.0,123.03,123.55,123.0,123.52,106661.0
2016-12-14 09:55:00,123.52,123.87,123.41,123.71,89985.0,123.52,123.87,123.41,123.71,89985.0
2016-12-14 10:00:00,123.71,123.85,123.52,123.56,53581.0,123.71,123.85,123.52,123.56,53581.0
2016-12-14 10:05:00,123.59,123.7,123.32,123.39,61773.0,123.59,123.7,123.32,123.39,61773.0
2016-12-14 10:10:00,123.4,123.65,123.3,123.34,48559.0,123.4,123.65,123.3,123.34,48559.0
2016-12-14 10:15:00,123.3,123.57,123.19,123.55,49465.0,123.3,123.57,123.19,123.55,49465.0
2016-12-14 10:20:00,123.56,123.78,123.39,123.78,55645.0,123.56,123.78,123.39,123.78,55645.0
2016-12-14 10:25:00,123.75,124.25,123.71,123.95,128241.0,123.75,124.25,123.71,123.95,128241.0
2016-12-14 10:30:00,123.95,124.09,123.88,124.03,58778.0,123.95,124.09,123.88,124.03,58778.0
2016-12-14 10:35:00,124.01,124.18,123.85,123.99,55657.0,124.01,124.18,123.85,123.99,55657.0
2016-12-14 10:40:00,123.99,124.19,123.98,124.16,51646.0,123.99,124.19,123.98,124.16,51646.0
2016-12-14 10:45:00,124.17,124.33,124.17,124.31,57625.0,124.17,124.33,124.17,124.31,57625.0
2016-12-14 10:50:00,124.31,124.38,124.13,124.26,39487.0,124.31,124.38,124.13,124.26,39487.0
2016-12-14 10:55:00,124.27,124.3,124.09,124.27,63269.0,124.27,124.3,124.09,124.27,63269.0
2016-12-14 11:00:00,124.27,124.4,124.22,124.29,51932.0,124.27,124.4,124.22,124.29,51932.0
2016-12-14 11:05:00,124.24,124.26,123.86,123.92,61701.0,124.24,124.26,123.86,123.92,61701.0
2016-12-14 11:10:00,123.87,123.98,123.66,123.67,73222.0,123.87,123.98,123.66,123.67,73222.0
2016-12-14 11:15:00,123.68,123.78,123.45,123.57,72634.0,123.68,123.78,123.45,123.57,72634.0
2016-12-14 11:20:00,123.57,123.65,123.26,123.29,80140.0,123.57,123.65,123.26,123.29,80140.0
2016-12-14 11:25:00,123.27,123.39,123.2,123.21,68795.0,123.27,123.39,123.2,123.21,68795.0
2016-12-14 11:30:00,123.21,123.61,123.2,123.53,61898.0,123.21,123.61,123.2,123.53,61898.0
2016-12-14 11:35:00,123.56,123.65,123.36,123.61,22484.0,123.56,123.65,123.36,123.61,22484.0
2016-12-14 11:40:00,123.65,123.81,123.56,123.72,28233.0,123.65,123.81,123.56,123.72,28233.0
2016-12-14 11:45:00,123.73,123.91,123.71,123.8,19109.0,123.73,123.91,123.71,123.8,19109.0
2016-12-14 11:50:00,123.82,123.9,123.68,123.71,48413.0,123.82,123.9,123.68,123.71,48413.0
2016-12-14 11:55:00,123.68,123.72,123.25,123.26,52472.0,123.68,123.72,123.25,123.26,52472.0
2016-12-14 12:00:00,123.26,123.82,123.2,123.75,78989.0,123.26,123.82,123.2,123.75,78989.0
2016-12-14 12:05:00,123.79,123.85,123.7,123.78,34297.0,123.79,123.85,123.7,123.78,34297.0
2016-12-14 12:10:00,123.77,123.78,123.66,123.69,18084.0,123.77,123.78,123.66,123.69,18084.0
2016-12-14 12:15:00,123.69,123.79,123.66,123.72,9312.0,123.69,123.79,123.66,123.72,9312.0
2016-12-14 12:20:00,123.7,123.75,123.61,123.74,17699.0,123.7,123.75,123.61,123.74,17699.0
2016-12-14 12:25:00,123.72,123.93,123.72,123.9,28240.0,123.72,123.93,123.72,123.9,28240.0
2016-12-14 12:30:00,123.91,123.91,123.8,123.87,18545.0,123.91,123.91,123.8,123.87,18545.0
2016-12-14 12:35:00,123.86,124.04,123.86,123.98,39949.0,123.86,124.04,123.86,123.98,39949.0
2016-12-14 12:40:00,123.98,124.07,123.85,123.95,32355.0,123.98,124.07,123.85,123.95,32355.0
2016-12-14 12:45:00,123.94,124.05,123.88,123.97,25642.0,123.94,124.05,123.88,123.97,25642.0
2016-12-14 12:50:00,123.98,124.07,123.94,124.07,26451.0,123.98,124.07,123.94,124.07,26451.0
2016-12-14 12:55:00,124.06,124.14,124.04,124.08,23153.0,124.06,124.14,124.04,124.08,23153.0
2016-12-14 13:00:00,124.1,124.2,124.07,124.12,27930.0,124.1,124.2,124.07,124.12,27930.0
2016-12-14 13:05:00,124.12,124.17,124.05,124.08,24265.0,124.12,124.17,124.05,124.08,24265.0
2016-12-14 13:10:00,124.08,124.1,123.93,124.02,22108.0,124.08,124.1,123.93,124.02,22108.0
2016-12-14 13:15:00,124.02,124.03,123.94,123.95,22284.0,124.02,124.03,123.94,123.95,22284.0
2016-12-14 13:20:00,123.94,124.1,123.94,124.05,37035.0,123.94,124.1,123.94,124.05,37035.0
2016-12-14 13:25:00,124.05,124.09,123.94,123.98,17790.0,124.05,124.09,123.94,123.98,17790.0
2016-12-14 13:30:00,123.98,124.11,123.94,124.07,23032.0,123.98,124.11,123.94,124.07,23032.0
2016-12-14 13:35:00,124.07,124.13,124.04,124.1,28725.0,124.07,124.13,124.04,124.1,28725.0
2016-12-14 13:40:00,124.11,124.25,124.1,124.24,24858.0,124.11,124.25,124.1,124.24,24858.0
2016-12-14 13:45:00,124.22,124.22,124.06,124.14,20919.0,124.22,124.22,124.06,124.14,20919.0
2016-12-14 13:50:00,124.14,124.15,124.0,124.14,26030.0,124.14,124.15,124.0,124.14,26030.0
2016-12-14 13:55:00,124.15,124.25,123.85,124.12,52730.0,124.15,124.25,123.85,124.12,52730.0
2016-12-14 14:00:00,124.05,124.2,123.39,123.81,134645.0,124.05,124.2,123.39,123.81,134645.0
2016-12-14 14:05:00,123.85,123.88,123.51,123.58,95386.0,123.85,123.88,123.51,123.58,95386.0
2016-12-14 14:10:00,123.55,123.78,122.8,122.85,131517.0,123.55,123.78,122.8,122.85,131517.0
2016-12-14 14:15:00,122.82,123.26,122.57,123.26,134379.0,122.82,123.26,122.57,123.26,134379.0
2016-12-14 14:20:00,123.24,123.45,123.11,123.27,62110.0,123.24,123.45,123.11,123.27,62110.0
2016-12-14 14:25:00,123.23,123.27,122.5,122.73,99853.0,123.23,123.27,122.5,122.73,99853.0
2016-12-14 14:30:00,122.71,123.12,122.51,122.96,76949.0,122.71,123.12,122.51,122.96,76949.0
2016-12-14 14:35:00,123.02,123.43,122.9,123.34,52385.0,123.02,123.43,122.9,123.34,52385.0
2016-12-14 14:40:00,123.32,123.74,123.32,123.74,103368.0,123.32,123.74,123.32,123.74,103368.0
2016-12-14 14:45:00,123.74,123.93,123.66,123.91,128393.0,123.74,123.93,123.66,123.91,128393.0
2016-12-14 14:50:00,123.9,123.95,123.62,123.78,73462.0,123.9,123.95,123.62,123.78,73462.0
2016-12-14 14:55:00,123.74,123.83,123.45,123.47,112452.0,123.74,123.83,123.45,123.47,112452.0
2016-12-14 15:00:00,123.47,123.82,123.39,123.63,22110.0,123.47,123.82,123.39,123.63,22110.0
2016-12-14 15:05:00,123.67,123.75,123.05,123.08,47776.0,123.67,123.75,123.05,123.08,47776.0
2016-12-14 15:10:00,123.14,123.39,122.9,123.25,77790.0,123.14,123.39,122.9,123.25,77790.0
2016-12-14 15:15:00,123.25,123.33,123.08,123.29,46384.0,123.25,123.33,123.08,123.29,46384.0
2016-12-14 15:20:00,123.29,123.52,123.22,123.4,59801.0,123.29,123.52,123.22,123.4,59801.0
2016-12-14 15:25:00,123.4,123.53,123.29,123.41,33085.0,123.4,123.53,123.29,123.41,33085.0
2016-12-14 15:30:00,123.43,123.94,123.43,123.9,74972.0,123.43,123.94,123.43,123.9,74972.0
2016-12-14 15:35:00,123.93,124.11,123.79,124.01,98562.0,123.93,124.11,123.79,124.01,98562.0
2016-12-14 15:40:00,124.03,124.1,123.67,123.71,53269.0,124.03,124.1,123.67,123.71,53269.0
2016-12-14 15:45:00,123.67,123.92,123.65,123.68,50776.0,123.67,123.92,123.65,123.68,50776.0
2016-12-14 15:50:00,123.62,123.69,123.26,123.31,158073.0,123.62,123.69,123.26,123.31,158073.0
2016-12-14 15:55:00,123.32,123.53,123.25,123.44,160246.0,123.32,123.53,123.25,123.44,160246.0
2016-12-15 09:30:00,123.44,123.69,123.11,123.4,113141.0,123.44,123.69,123.11,123.4,113141.0
2016-12-15 09:35:00,123.53,123.72,123.2,123.41,78953.0,123.53,123.72,123.2,123.41,78953.0
2016-12-15 09:40:00,123.41,123.41,122.95,123.0,83225.0,123.41,123.41,122.95,123.0,83225.0
2016-12-15 09:45:00,123.04,123.53,123.02,123.4,69603.0,123.04,123.53,123.02,123.4,69603.0
2016-12-15 09:50:00,123.4,123.51,123.3,123.43,46595.0,123.4,123.51,123.3,123.43,46595.0
2016-12-15 09:55:00,123.37,123.5,123.18,123.47,83499.0,123.37,123.5,123.18,123.47,83499.0
2016-12-15 10:00:00,123.5,123.5,123.1,123.29,54413.0,123.5,123.5,123.1,123.29,54413.0
2016-12-15 10:05:00,123.28,123.62,123.28,123.53,52064.0,123.28,123.62,123.28,123.53,52064.0
2016-12-15 10:10:00,123.54,123.56,123.22,123.24,28408.0,123.54,123.56,123.22,123.24,28408.0
2016-12-15 10:15:00,123.27,123.41,123.21,123.39,21671.0,123.27,123.41,123.21,123.39,21671.0
2016-12-15 10:20:00,123.46,123.55,123.28,123.5,35682.0,123.46,123.55,123.28,123.5,35682.0
2016-12-15 10:25:00,123.48,123.68,123.45,123.51,61995.0,123.48,123.68,123.45,123.51,61995.0
2016-12-15 10:30:00,123.55,123.55,123.3,123.46,43774.0,123.55,123.55,123.3,123.46,43774.0
2016-12-15 10:35:00,123.46,123.97,123.44,123.92,46999.0,123.46,123.97,123.44,123.92,46999.0
2016-12-15 10:40:00,123.89,124.59,123.79,124.57,172554.0,123.89,124.59,123.79,124.57,172554.0
2016-12-15 10:45:00,124.59,125.55,124.56,125.04,348114.0,124.59,125.55,124.56,125.04,348114.0
2016-12-15 10:50:00,125.03,125.93,124.74,125.66,281847.0,125.03,125.93,124.74,125.66,281847.0
2016-12-15 10:55:00,125.66,125.66,125.16,125.54,109497.0,125.66,125.66,125.16,125.54,109497.0
2016-12-15 11:00:00,125.54,126.17,125.46,126.06,182864.0,125.54,126.17,125.46,126.06,182864.0
2016-12-15 11:05:00,126.07,126.25,125.76,125.84,122271.0,126.07,126.25,125.76,125.84,122271.0
2016-12-15 11:10:00,125.89,126.7,125.82,126.58,238110.0,125.89,126.7,125.82,126.58,238110.0
2016-12-15 11:15:00,126.58,127.18,126.53,127.14,249308.0,126.58,127.18,126.53,127.14,249308.0
2016-12-15 11:20:00,127.13,127.43,126.85,126.99,254158.0,127.13,127.43,126.85,126.99,254158.0
2016-12-15 11:25:00,126.99,127.07,126.7,126.75,105700.0,126.99,127.07,126.7,126.75,105700.0
2016-12-15 11:30:00,126.75,127.05,126.71,126.88,90124.0,126.75,127.05,126.71,126.88,90124.0
2016-12-15 11:35:00,126.85,126.96,126.65,126.84,55436.0,126.85,126.96,126.65,126.84,55436.0
2016-12-15 11:40:00,126.84,126.84,126.51,126.57,71960.0,126.84,126.84,126.51,126.57,71960.0
2016-12-15 11:45:00,126.58,127.04,126.43,127.02,132475.0,126.58,127.04,126.43,127.02,132475.0
2016-12-15 11:50:00,127.04,127.28,126.89,126.93,83231.0,127.04,127.28,126.89,126.93,83231.0
2016-12-15 11:55:00,126.92,127.09,126.84,127.02,112626.0,126.92,127.09,126.84,127.02,112626.0
2016-12-15 12:00:00,127.05,127.22,126.83,126.86,53296.0,127.05,127.22,126.83,126.86,53296.0
2016-12-15 12:05:00,126.86,126.88,126.57,126.79,52854.0,126.86,126.88,126.57,126.79,52854.0
2016-12-15 12:10:00,126.77,126.8,126.6,126.68,43375.0,126.77,126.8,126.6,126.68,43375.0
2016-12-15 12:15:00,126.69,127.08,126.67,127.02,51731.0,126.69,127.08,126.67,127.02,51731.0
2016-12-15 12:20:00,127.06,127.07,126.82,126.9,28406.0,127.06,127.07,126.82,126.9,28406.0
2016-12-15 12:25:00,126.87,127.06,126.82,126.85,43899.0,126.87,127.06,126.82,126.85,43899.0
2016-12-15 12:30:00,126.85,126.96,126.66,126.92,34895.0,126.85,126.96,126.66,126.92,34895.0
2016-12-15 12:35:00,126.89,126.95,126.76,126.76,38420.0,126.89,126.95,126.76,126.76,38420.0
2016-12-15 12:40:00,126.78,126.83,126.47,126.68,68520.0,126.78,126.83,126.47,126.68,68520.0
2016-12-15 12:45:00,126.68,126.71,126.54,126.65,31504.0,126.68,126.71,126.54,126.65,31504.0
2016-12-15 12:50:00,126.64,126.65,126.31,126.44,84788.0,126.64,126.65,126.31,126.44,84788.0
2016-12-15 12:55:00,126.43,126.74,126.43,126.68,46821.0,126.43,126.74,126.43,126.68,46821.0
2016-12-15 13:00:00,126.67,126.67,126.41,126.44,34276.0,126.67,126.67,126.41,126.44,34276.0
2016-12-15 13:05:00,126.45,126.57,126.42,126.47,31615.0,126.45,126.57,126.42,126.47,31615.0
2016-12-15 13:10:00,126.48,126.83,126.46,126.73,58816.0,126.48,126.83,126.46,126.73,58816.0
2016-12-15 13:15:00,126.73,126.75,126.35,126.4,61447.0,126.73,126.75,126.35,126.4,61447.0
2016-12-15 13:20:00,126.38,126.43,126.29,126.35,38276.0,126.38,126.43,126.29,126.35,38276.0
2016-12-15 13:25:00,126.35,126.35,126.06,126.16,73916.0,126.35,126.35,126.06,126.16,73916.0
2016-12-15 13:30:00,126.16,126.5,126.15,126.37,52223.0,126.16,126.5,126.15,126.37,52223.0
2016-12-15 13:35:00,126.36,126.39,126.16,126.22,39722.0,126.36,126.39,126.16,126.22,39722.0
2016-12-15 13:40:00,126.2,126.26,126.08,126.08,42749.0,126.2,126.26,126.08,126.08,42749.0
2016-12-15 13:45:00,126.06,126.13,125.76,125.87,101770.0,126.06,126.13,125.76,125.87,101770.0
2016-12-15 13:50:00,125.86,125.95,125.44,125.44,149343.0,125.86,125.95,125.44,125.44,149343.0
2016-12-15 13:55:00,125.41,125.54,125.12,125.24,152015.0,125.41,125.54,125.12,125.24,152015.0
2016-12-15 14:00:00,125.28,125.28,124.87,125.18,124390.0,125.28,125.28,124.87,125.18,124390.0
2016-12-15 14:05:00,125.17,125.76,125.17,125.76,146477.0,125.17,125.76,125.17,125.76,146477.0
2016-12-15 14:10:00,125.68,125.89,125.55,125.68,116282.0,125.68,125.89,125.55,125.68,116282.0
2016-12-15 14:15:00,125.64,125.7,125.5,125.67,43166.0,125.64,125.7,125.5,125.67,43166.0
2016-12-15 14:20:00,125.63,125.73,125.59,125.63,41726.0,125.63,125.73,125.59,125.63,41726.0
2016-12-15 14:25:00,125.65,125.83,125.5,125.77,27700.0,125.65,125.83,125.5,125.77,27700.0
2016-12-15 14:30:00,125.74,125.83,125.62,125.69,39348.0,125.74,125.83,125.62,125.69,39348.0
2016-12-15 14:35:00,125.74,125.83,125.61,125.74,23202.0,125.74,125.83,125.61,125.74,23202.0
2016-12-15 14:40:00,125.72,125.9,125.6,125.75,28579.0,125.72,125.9,125.6,125.75,28579.0
2016-12-15 14:45:00,125.77,125.82,125.51,125.56,25185.0,125.77,125.82,125.51,125.56,25185.0
2016-12-15 14:50:00,125.57,125.66,125.48,125.57,32610.0,125.57,125.66,125.48,125.57,32610.0
2016-12-15 14:55:00,125.58,125.6,125.31,125.5,21755.0,125.58,125.6,125.31,125.5,21755.0
2016-12-15 15:00:00,125.52,125.65,125.42,125.55,26036.0,125.52,125.65,125.42,125.55,26036.0
2016-12-15 15:05:00,125.52,125.57,125.4,125.49,48610.0,125.52,125.57,125.4,125.49,48610.0
2016-12-15 15:10:00,125.48,125.63,125.29,125.36,92886.0,125.48,125.63,125.29,125.36,92886.0
2016-12-15 15:15:00,125.4,125.56,125.35,125.52,26577.0,125.4,125.56,125.35,125.52,26577.0
2016-12-15 15:20:00,125.5,125.65,125.41,125.41,43166.0,125.5,125.65,125.41,125.41,43166.0
2016-12-15 15:25:00,125.41,125.49,125.37,125.45,36328.0,125.41,125.49,125.37,125.45,36328.0
2016-12-15 15:30:00,125.46,125.61,125.38,125.39,39648.0,125.46,125.61,125.38,125.39,39648.0
2016-12-15 15:35:00,125.4,125.46,125.29,125.39,49021.0,125.4,125.46,125.29,125.39,49021.0
2016-12-15 15:40:00,125.37,125.37,125.21,125.21,146818.0,125.37,125.37,125.21,125.21,146818.0
2016-12-15 15:45:00,125.23,125.31,125.0,125.06,96528.0,125.23,125.31,125.0,125.06,96528.0
2016-12-15 15:50:00,125.05,125.18,125.0,125.14,79107.0,125.05,125.18,125.0,125.14,79107.0
2016-12-15 15:55:00,125.13,125.14,124.9,125.0,184588.0,125.13,125.14,124.9,125.0,184588.0
2016-12-16 09:30:00,126.39,126.68,125.6,125.68,804470.0,126.39,126.68,125.6,125.68,804470.0
2016-12-16 09:35:00,125.71,125.94,124.71,125.05,196745.0,125.71,125.94,124.71,125.05,196745.0
2016-12-16 09:40:00,125.0,125.22,124.66,125.12,147898.0,125.0,125.22,124.66,125.12,147898.0
2016-12-16 09:45:00,125.17,125.23,124.77,124.94,119141.0,125.17,125.23,124.77,124.94,119141.0
2016-12-16 09:50:00,124.96,125.98,124.96,125.33,135505.0,124.96,125.98,124.96,125.33,135505.0
2016-12-16 09:55:00,125.33,125.39,125.02,125.2,69459.0,125.33,125.39,125.02,125.2,69459.0
2016-12-16 10:00:00,125.2,125.29,124.86,125.07,121517.0,125.2,125.29,124.86,125.07,121517.0
2016-12-16 10:05:00,125.05,125.29,124.98,125.09,73285.0,125.05,125.29,124.98,125.09,73285.0
2016-12-16 10:10:00,125.07,125.48,125.05,125.25,107028.0,125.07,125.48,125.05,125.25,107028.0
2016-12-16 10:15:00,125.25,125.53,125.19,125.36,130138.0,125.25,125.53,125.19,125.36,130138.0
2016-12-16 10:20:00,125.36,125.36,125.0,125.07,98427.0,125.36,125.36,125.0,125.07,98427.0
2016-12-16 10:25:00,125.07,125.22,124.89,124.94,177943.0,125.07,125.22,124.89,124.94,177943.0
2016-12-16 10:30:00,124.96,125.17,124.53,124.84,221278.0,124.96,125.17,124.53,124.84,221278.0
2016-12-16 10:35:00,124.8,124.9,124.6,124.66,54087.0,124.8,124.9,124.6,124.66,54087.0
2016-12-16 10:40:00,124.66,124.98,124.65,124.8,48815.0,124.66,124.98,124.65,124.8,48815.0
2016-12-16 10:45:00,124.75,124.83,124.64,124.7,33928.0,124.75,124.83,124.64,124.7,33928.0
2016-12-16 10:50:00,124.7,124.75,124.35,124.43,145082.0,124.7,124.75,124.35,124.43,145082.0
2016-12-16 10:55:00,124.47,124.7,124.31,124.6,66764.0,124.47,124.7,124.31,124.6,66764.0
2016-12-16 11:00:00,124.6,124.62,124.42,124.43,92094.0,124.6,124.62,124.42,124.43,92094.0
2016-12-16 11:05:00,124.43,124.74,124.41,124.54,55788.0,124.43,124.74,124.41,124.54,55788.0
2016-12-16 11:10:00,124.55,124.8,124.53,124.57,56971.0,124.55,124.8,124.53,124.57,56971.0
2016-12-16 11:15:00,124.56,124.62,124.48,124.56,50787.0,124.56,124.62,124.48,124.56,50787.0
2016-12-16 11:20:00,124.56,124.56,124.26,124.36,70621.0,124.56,124.56,124.26,124.36,70621.0
2016-12-16 11:25:00,124.37,124.41,124.06,124.09,65865.0,124.37,124.41,124.06,124.09,65865.0
2016-12-16 11:30:00,124.11,124.46,124.03,124.41,53698.0,124.11,124.46,124.03,124.41,53698.0
2016-12-16 11:35:00,124.45,124.59,124.34,124.51,31267.0,124.45,124.59,124.34,124.51,31267.0
2016-12-16 11:40:00,124.48,124.67,124.47,124.62,38511.0,124.48,124.67,124.47,124.62,38511.0
2016-12-16 11:45:00,124.6,124.65,124.42,124.45,22163.0,124.6,124.65,124.42,124.45,22163.0
2016-12-16 11:50:00,124.46,124.49,124.23,124.36,30070.0,124.46,124.49,124.23,124.36,30070.0
2016-12-16 11:55:00,124.35,124.55,124.33,124.47,18721.0,124.35,124.55,124.33,124.47,18721.0
2016-12-16 12:00:00,124.48,124.55,124.41,124.48,26553.0,124.48,124.55,124.41,124.48,26553.0
2016-12-16 12:05:00,124.46,124.52,124.36,124.5,16340.0,124.46,124.52,124.36,124.5,16340.0
2016-12-16 12:10:00,124.55,124.57,124.32,124.32,29361.0,124.55,124.57,124.32,124.32,29361.0
2016-12-16 12:15:00,124.34,124.38,124.27,124.27,17993.0,124.34,124.38,124.27,124.27,17993.0
2016-12-16 12:20:00,124.29,124.41,124.28,124.36,25294.0,124.29,124.41,124.28,124.36,25294.0
2016-12-16 12:25:00,124.36,124.4,124.3,124.39,14756.0,124.36,124.4,124.3,124.39,14756.0
2016-12-16 12:30:00,124.38,124.59,124.37,124.54,38956.0,124.38,124.59,124.37,124.54,38956.0
2016-12-16 12:35:00,124.54,124.55,124.33,124.37,17290.0,124.54,124.55,124.33,124.37,17290.0
2016-12-16 12:40:00,124.37,124.47,124.3,124.37,19361.0,124.37,124.47,124.3,124.37,19361.0
2016-12-16 12:45:00,124.37,124.58,124.27,124.51,98367.0,124.37,124.58,124.27,124.51,98367.0
2016-12-16 12:50:00,124.49,124.49,124.2,124.25,45800.0,124.49,124.49,124.2,124.25,45800.0
2016-12-16 12:55:00,124.2,124.36,124.16,124.19,28042.0,124.2,124.36,124.16,124.19,28042.0
2016-12-16 13:00:00,124.2,124.23,124.1,124.15,32731.0,124.2,124.23,124.1,124.15,32731.0
2016-12-16 13:05:00,124.19,124.26,124.14,124.18,18009.0,124.19,124.26,124.14,124.18,18009.0
2016-12-16 13:10:00,124.18,124.2,124.09,124.14,30574.0,124.18,124.2,124.09,124.14,30574.0
2016-12-16 13:15:00,124.14,124.14,124.01,124.1,50791.0,124.14,124.14,124.01,124.1,50791.0
2016-12-16 13:20:00,124.09,124.3,124.05,124.26,35193.0,124.09,124.3,124.05,124.26,35193.0
2016-12-16 13:25:00,124.29,124.31,124.06,124.07,17938.0,124.29,124.31,124.06,124.07,17938.0
2016-12-16 13:30:00,124.1,124.19,124.06,124.1,17648.0,124.1,124.19,124.06,124.1,17648.0
2016-12-16 13:35:00,124.12,124.29,124.11,124.23,17024.0,124.12,124.29,124.11,124.23,17024.0
2016-12-16 13:40:00,124.24,124.31,124.19,124.19,17123.0,124.24,124.31,124.19,124.19,17123.0
2016-12-16 13:45:00,124.19,124.26,124.14,124.23,19583.0,124.19,124.26,124.14,124.23,19583.0
2016-12-16 13:50:00,124.21,124.29,124.17,124.26,9844.0,124.21,124.29,124.17,124.26,9844.0
2016-12-16 13:55:00,124.3,124.41,124.26,124.29,35648.0,124.3,124.41,124.26,124.29,35648.0
2016-12-16 14:00:00,124.28,124.35,124.21,124.23,29637.0,124.28,124.35,124.21,124.23,29637.0
2016-12-16 14:05:00,124.24,124.43,124.19,124.4,25354.0,124.24,124.43,124.19,124.4,25354.0
2016-12-16 14:10:00,124.41,124.47,124.33,124.43,17060.0,124.41,124.47,124.33,124.43,17060.0
2016-12-16 14:15:00,124.36,124.39,124.23,124.25,30093.0,124.36,124.39,124.23,124.25,30093.0
2016-12-16 14:20:00,124.28,124.29,124.1,124.12,18175.0,124.28,124.29,124.1,124.12,18175.0
2016-12-16 14:25:00,124.12,124.24,124.12,124.16,10724.0,124.12,124.24,124.12,124.16,10724.0
2016-12-16 14:30:00,124.15,124.31,124.11,124.3,12824.0,124.15,124.31,124.11,124.3,12824.0
2016-12-16 14:35:00,124.3,124.3,124.12,124.18,28797.0,124.3,124.3,124.12,124.18,28797.0
2016-12-16 14:40:00,124.17,124.3,124.17,124.27,25577.0,124.17,124.3,124.17,124.27,25577.0
2016-12-16 14:45:00,124.29,124.37,124.24,124.28,17138.0,124.29,124.37,124.24,124.28,17138.0
2016-12-16 14:50:00,124.3,124.42,124.24,124.25,15464.0,124.3,124.42,124.24,124.25,15464.0
2016-12-16 14:55:00,124.26,124.28,124.21,124.21,10651.0,124.26,124.28,124.21,124.21,10651.0
2016-12-16 15:00:00,124.25,124.35,124.19,124.23,14989.0,124.25,124.35,124.19,124.23,14989.0
2016-12-16 15:05:00,124.23,124.31,124.19,124.21,30050.0,124.23,124.31,124.19,124.21,30050.0
2016-12-16 15:10:00,124.23,124.25,124.18,124.25,49346.0,124.23,124.25,124.18,124.25,49346.0
2016-12-16 15:15:00,124.26,124.35,124.26,124.29,27267.0,124.26,124.35,124.26,124.29,27267.0
2016-12-16 15:20:00,124.28,124.36,124.28,124.34,28118.0,124.28,124.36,124.28,124.34,28118.0
2016-12-16 15:25:00,124.36,124.43,124.29,124.42,28473.0,124.36,124.43,124.29,124.42,28473.0
2016-12-16 15:30:00,124.39,124.56,124.39,124.51,56887.0,124.39,124.56,124.39,124.51,56887.0
2016-12-16 15:35:00,124.52,124.55,124.41,124.43,38832.0,124.52,124.55,124.41,124.43,38832.0
2016-12-16 15:40:00,124.43,124.43,124.23,124.28,56588.0,124.43,124.43,124.23,124.28,56588.0
2016-12-16 15:45:00,124.29,124.39,124.26,124.33,64418.0,124.29,124.39,124.26,124.33,64418.0
2016-12-16 15:50:00,124.32,124.47,124.31,124.37,79457.0,124.32,124.47,124.31,124.37,79457.0
2016-12-16 15:55:00,124.37,124.38,124.14,124.22,223142.0,124.37,124.38,124.14,124.22,223142.0
2016-12-19 09:30:00,124.3,124.52,123.6,123.67,113015.0,124.3,124.52,123.6,123.67,113015.0
2016-12-19 09:35:00,123.7,123.71,123.2,123.58,133930.0,123.7,123.71,123.2,123.58,133930.0
2016-12-19 09:40:00,123.54,123.79,122.87,123.61,163519.0,123.54,123.79,122.87,123.61,163519.0
2016-12-19 09:45:00,123.61,123.85,123.35,123.8,80386.0,123.61,123.85,123.35,123.8,80386.0
2016-12-19 09:50:00,123.81,124.3,123.68,124.01,134957.0,123.81,124.3,123.68,124.01,134957.0
2016-12-19 09:55:00,124.07,124.53,124.02,124.52,82572.0,124.07,124.53,124.02,124.52,82572.0
2016-12-19 10:00:00,124.53,124.53,124.11,124.3,69438.0,124.53,124.53,124.11,124.3,69438.0
2016-12-19 10:05:00,124.28,124.44,124.05,124.25,81784.0,124.28,124.44,124.05,124.25,81784.0
2016-12-19 10:10:00,124.22,124.28,124.11,124.14,41972.0,124.22,124.28,124.11,124.14,41972.0
2016-12-19 10:15:00,124.13,124.16,123.9,123.99,39503.0,124.13,124.16,123.9,123.99,39503.0
2016-12-19 10:20:00,123.98,124.25,123.96,124.22,22617.0,123.98,124.25,123.96,124.22,22617.0
2016-12-19 10:25:00,124.18,124.35,124.14,124.22,30355.0,124.18,124.35,124.14,124.22,30355.0
2016-12-19 10:30:00,124.22,124.85,124.17,124.85,90043.0,124.22,124.85,124.17,124.85,90043.0
2016-12-19 10:35:00,124.85,125.09,124.75,124.9,122882.0,124.85,125.09,124.75,124.9,122882.0
2016-12-19 10:40:00,124.9,125.13,124.85,125.05,91911.0,124.9,125.13,124.85,125.05,91911.0
2016-12-19 10:45:00,125.02,125.05,124.67,124.76,51488.0,125.02,125.05,124.67,124.76,51488.0
2016-12-19 10:50:00,124.77,124.9,124.62,124.64,30480.0,124.77,124.9,124.62,124.64,30480.0
2016-12-19 10:55:00,124.65,124.88,124.58,124.86,45778.0,124.65,124.88,124.58,124.86,45778.0
2016-12-19 11:00:00,124.86,125.1,124.81,125.06,86945.0,124.86,125.1,124.81,125.06,86945.0
2016-12-19 11:05:00,125.03,125.07,124.76,124.77,38110.0,125.03,125.07,124.76,124.77,38110.0
2016-12-19 11:10:00,124.79,124.95,124.79,124.89,40746.0,124.79,124.95,124.79,124.89,40746.0
2016-12-19 11:15:00,124.86,124.89,124.6,124.74,49587.0,124.86,124.89,124.6,124.74,49587.0
2016-12-19 11:20:00,124.76,124.88,124.7,124.75,28962.0,124.76,124.88,124.7,124.75,28962.0
2016-12-19 11:25:00,124.77,124.78,124.59,124.71,37358.0,124.77,124.78,124.59,124.71,37358.0
2016-12-19 11:30:00,124.69,124.82,124.63,124.78,19335.0,124.69,124.82,124.63,124.78,19335.0
2016-12-19 11:35:00,124.77,124.85,124.66,124.7,22133.0,124.77,124.85,124.66,124.7,22133.0
2016-12-19 11:40:00,124.73,124.83,124.51,124.56,45488.0,124.73,124.83,124.51,124.56,45488.0
2016-12-19 11:45:00,124.57,124.75,124.56,124.74,15225.0,124.57,124.75,124.56,124.74,15225.0
2016-12-19 11:50:00,124.74,124.86,124.71,124.78,27805.0,124.74,124.86,124.71,124.78,27805.0
2016-12-19 11:55:00,124.8,124.8,124.53,124.58,17033.0,124.8,124.8,124.53,124.58,17033.0
2016-12-19 12:00:00,124.56,124.68,124.52,124.53,12315.0,124.56,124.68,124.52,124.53,12315.0
2016-12-19 12:05:00,124.51,124.51,124.18,124.4,57773.0,124.51,124.51,124.18,124.4,57773.0
2016-12-19 12:10:00,124.41,124.59,124.4,124.59,24357.0,124.41,124.59,124.4,124.59,24357.0
2016-12-19 12:15:00,124.6,124.82,124.6,124.78,38755.0,124.6,124.82,124.6,124.78,38755.0
2016-12-19 12:20:00,124.78,124.85,124.67,124.85,24238.0,124.78,124.85,124.67,124.85,24238.0
2016-12-19 12:25:00,124.85,124.96,124.74,124.94,44111.0,124.85,124.96,124.74,124.94,44111.0
2016-12-19 12:30:00,124.97,124.99,124.85,124.87,18914.0,124.97,124.99,124.85,124.87,18914.0
2016-12-19 12:35:00,124.89,124.9,124.84,124.85,9293.0,124.89,124.9,124.84,124.85,9293.0
2016-12-19 12:40:00,124.87,124.9,124.85,124.9,8917.0,124.87,124.9,124.85,124.9,8917.0
2016-12-19 12:45:00,124.9,124.99,124.87,124.95,23825.0,124.9,124.99,124.87,124.95,23825.0
2016-12-19 12:50:00,124.96,124.97,124.73,124.8,16862.0,124.96,124.97,124.73,124.8,16862.0
2016-12-19 12:55:00,124.79,124.8,124.71,124.79,23136.0,124.79,124.8,124.71,124.79,23136.0
2016-12-19 13:00:00,124.77,124.92,124.76,124.91,8983.0,124.77,124.92,124.76,124.91,8983.0
2016-12-19 13:05:00,124.92,124.96,124.87,124.93,15785.0,124.92,124.96,124.87,124.93,15785.0
2016-12-19 13:10:00,124.9,124.94,124.71,124.79,16297.0,124.9,124.94,124.71,124.79,16297.0
2016-12-19 13:15:00,124.8,124.9,124.76,124.9,23301.0,124.8,124.9,124.76,124.9,23301.0
2016-12-19 13:20:00,124.9,124.93,124.86,124.87,17922.0,124.9,124.93,124.86,124.87,17922.0
2016-12-19 13:25:00,124.9,124.91,124.63,124.68,58240.0,124.9,124.91,124.63,124.68,58240.0
2016-12-19 13:30:00,124.67,124.76,124.56,124.6,32182.0,124.67,124.76,124.56,124.6,32182.0
2016-12-19 13:35:00,124.6,124.77,124.41,124.76,42933.0,124.6,124.77,124.41,124.76,42933.0
2016-12-19 13:40:00,124.74,124.78,124.68,124.77,22494.0,124.74,124.78,124.68,124.77,22494.0
2016-12-19 13:45:00,124.74,124.79,124.67,124.76,13714.0,124.74,124.79,124.67,124.76,13714.0
2016-12-19 13:50:00,124.75,125.09,124.74,125.08,95877.0,124.75,125.09,124.74,125.08,95877.0
2016-12-19 13:55:00,125.07,125.49,125.05,125.38,127203.0,125.07,125.49,125.05,125.38,127203.0
2016-12-19 14:00:00,125.44,125.95,125.44,125.91,261729.0,125.44,125.95,125.44,125.91,261729.0
2016-12-19 14:05:00,125.89,126.35,125.81,126.31,142096.0,125.89,126.35,125.81,126.31,142096.0
2016-12-19 14:10:00,126.31,126.44,126.11,126.12,85244.0,126.31,126.44,126.11,126.12,85244.0
2016-12-19 14:15:00,126.13,126.25,126.01,126.01,53559.0,126.13,126.25,126.01,126.01,53559.0
2016-12-19 14:20:00,126.01,126.12,125.96,125.98,92077.0,126.01,126.12,125.96,125.98,92077.0
2016-12-19 14:25:00,125.98,126.0,125.86,125.94,31262.0,125.98,126.0,125.86,125.94,31262.0
2016-12-19 14:30:00,125.95,126.21,125.86,126.12,109122.0,125.95,126.21,125.86,126.12,109122.0
2016-12-19 14:35:00,126.11,126.12,125.92,126.05,24935.0,126.11,126.12,125.92,126.05,24935.0
2016-12-19 14:40:00,126.09,126.14,125.99,126.0,22945.0,126.09,126.14,125.99,126.0,22945.0
2016-12-19 14:45:00,126.01,126.02,125.72,125.83,52878.0,126.01,126.02,125.72,125.83,52878.0
2016-12-19 14:50:00,125.8,125.88,125.75,125.8,13121.0,125.8,125.88,125.75,125.8,13121.0
2016-12-19 14:55:00,125.76,125.83,125.55,125.65,30151.0,125.76,125.83,125.55,125.65,30151.0
2016-12-19 15:00:00,125.65,125.72,125.54,125.61,27336.0,125.65,125.72,125.54,125.61,27336.0
2016-12-19 15:05:00,125.61,125.66,125.48,125.66,58630.0,125.61,125.66,125.48,125.66,58630.0
2016-12-19 15:10:00,125.66,125.76,125.6,125.74,37958.0,125.66,125.76,125.6,125.74,37958.0
2016-12-19 15:15:00,125.74,125.75,125.61,125.64,37352.0,125.74,125.75,125.61,125.64,37352.0
2016-12-19 15:20:00,125.62,125.63,125.42,125.53,33326.0,125.62,125.63,125.42,125.53,33326.0
2016-12-19 15:25:00,125.53,125.7,125.47,125.64,36550.0,125.53,125.7,125.47,125.64,36550.0
2016-12-19 15:30:00,125.62,125.7,125.57,125.64,42255.0,125.62,125.7,125.57,125.64,42255.0
2016-12-19 15:35:00,125.67,125.75,125.63,125.68,36771.0,125.67,125.75,125.63,125.68,36771.0
2016-12-19 15:40:00,125.64,125.74,125.52,125.53,46780.0,125.64,125.74,125.52,125.53,46780.0
2016-12-19 15:45:00,125.55,125.57,125.35,125.44,71410.0,125.55,125.57,125.35,125.44,71410.0
2016-12-19 15:50:00,125.45,125.56,125.44,125.44,68320.0,125.45,125.56,125.44,125.44,68320.0
2016-12-19 15:55:00,125.45,125.47,125.34,125.45,153745.0,125.45,125.47,125.34,125.45,153745.0
2016-12-20 09:30:00,125.46,125.7,124.64,124.88,287487.0,125.46,125.7,124.64,124.88,287487.0
2016-12-20 09:35:00,124.89,125.5,124.7,125.27,100878.0,124.89,125.5,124.7,125.27,100878.0
2016-12-20 09:40:00,125.27,125.48,125.01,125.47,108662.0,125.27,125.48,125.01,125.47,108662.0
2016-12-20 09:45:00,125.44,126.16,125.4,126.01,138742.0,125.44,126.16,125.4,126.01,138742.0
2016-12-20 09:50:00,126.03,126.3,125.54,125.62,125758.0,126.03,126.3,125.54,125.62,125758.0
2016-12-20 09:55:00,125.59,125.76,125.36,125.55,83848.0,125.59,125.76,125.36,125.55,83848.0
2016-12-20 10:00:00,125.54,125.77,125.44,125.48,57430.0,125.54,125.77,125.44,125.48,57430.0
2016-12-20 10:05:00,125.48,125.86,125.45,125.84,53904.0,125.48,125.86,125.45,125.84,53904.0
2016-12-20 10:10:00,125.84,126.04,125.81,125.81,67384.0,125.84,126.04,125.81,125.81,67384.0
2016-12-20 10:15:00,125.83,125.84,125.61,125.66,37356.0,125.83,125.84,125.61,125.66,37356.0
2016-12-20 10:20:00,125.68,125.7,125.47,125.54,45965.0,125.68,125.7,125.47,125.54,45965.0
2016-12-20 10:25:00,125.5,125.74,125.34,125.57,57232.0,125.5,125.74,125.34,125.57,57232.0
2016-12-20 10:30:00,125.52,125.57,125.29,125.35,53376.0,125.52,125.57,125.29,125.35,53376.0
2016-12-20 10:35:00,125.34,125.5,125.31,125.4,56711.0,125.34,125.5,125.31,125.4,56711.0
2016-12-20 10:40:00,125.4,125.56,125.36,125.43,39864.0,125.4,125.56,125.36,125.43,39864.0
2016-12-20 10:45:00,125.43,125.56,125.38,125.48,76486.0,125.43,125.56,125.38,125.48,76486.0
2016-12-20 10:50:00,125.51,125.85,125.5,125.77,48929.0,125.51,125.85,125.5,125.77,48929.0
2016-12-20 10:55:00,125.77,125.79,125.41,125.56,41604.0,125.77,125.79,125.41,125.56,41604.0
2016-12-20 11:00:00,125.57,125.61,125.41,125.46,34215.0,125.57,125.61,125.41,125.46,34215.0
2016-12-20 11:05:00,125.48,125.73,125.45,125.55,32039.0,125.48,125.73,125.45,125.55,32039.0
2016-12-20 11:10:00,125.52,125.52,125.22,125.3,64166.0,125.52,125.52,125.22,125.3,64166.0
2016-12-20 11:15:00,125.31,125.31,124.87,124.9,122719.0,125.31,125.31,124.87,124.9,122719.0
2016-12-20 11:20:00,124.9,124.99,124.87,124.91,43791.0,124.9,124.99,124.87,124.91,43791.0
2016-12-20 11:25:00,124.92,125.12,124.91,125.0,33185.0,124.92,125.12,124.91,125.0,33185.0
2016-12-20 11:30:00,125.0,125.09,124.98,125.0,37533.0,125.0,125.09,124.98,125.0,37533.0
2016-12-20 11:35:00,125.0,125.0,124.66,124.71,80829.0,125.0,125.0,124.66,124.71,80829.0
2016-12-20 11:40:00,124.73,124.95,124.71,124.81,27598.0,124.73,124.95,124.71,124.81,27598.0
2016-12-20 11:45:00,124.8,125.04,124.76,124.93,22958.0,124.8,125.04,124.76,124.93,22958.0
2016-12-20 11:50:00,124.95,125.0,124.75,124.84,25132.0,124.95,125.0,124.75,124.84,25132.0
2016-12-20 11:55:00,124.86,125.15,124.85,125.15,28552.0,124.86,125.15,124.85,125.15,28552.0
2016-12-20 12:00:00,125.16,125.19,124.99,125.15,22525.0,125.16,125.19,124.99,125.15,22525.0
2016-12-20 12:05:00,125.17,125.23,125.06,125.13,49437.0,125.17,125.23,125.06,125.13,49437.0
2016-12-20 12:10:00,125.14,125.24,125.0,125.02,17017.0,125.14,125.24,125.0,125.02,17017.0
2016-12-20 12:15:00,125.02,125.03,124.86,124.94,15284.0,125.02,125.03,124.86,124.94,15284.0
2016-12-20 12:20:00,124.97,125.0,124.86,124.92,12467.0,124.97,125.0,124.86,124.92,12467.0
2016-12-20 12:25:00,124.92,124.97,124.86,124.91,13814.0,124.92,124.97,124.86,124.91,13814.0
2016-12-20 12:30:00,124.88,124.96,124.87,124.96,14386.0,124.88,124.96,124.87,124.96,14386.0
2016-12-20 12:35:00,124.94,124.97,124.88,124.94,8982.0,124.94,124.97,124.88,124.94,8982.0
2016-12-20 12:40:00,124.94,125.17,124.94,125.15,30184.0,124.94,125.17,124.94,125.15,30184.0
2016-12-20 12:45:00,125.14,125.22,125.05,125.2,27701.0,125.14,125.22,125.05,125.2,27701.0
2016-12-20 12:50:00,125.18,125.27,125.16,125.22,46987.0,125.18,125.27,125.16,125.22,46987.0
2016-12-20 12:55:00,125.19,125.25,125.12,125.14,26138.0,125.19,125.25,125.12,125.14,26138.0
2016-12-20 13:00:00,125.16,125.26,125.12,125.16,17424.0,125.16,125.26,125.12,125.16,17424.0
2016-12-20 13:05:00,125.17,125.31,125.12,125.26,27499.0,125.17,125.31,125.12,125.26,27499.0
2016-12-20 13:10:00,125.28,125.36,125.26,125.35,21069.0,125.28,125.36,125.26,125.35,21069.0
2016-12-20 13:15:00,125.35,125.36,125.26,125.29,11194.0,125.35,125.36,125.26,125.29,11194.0
2016-12-20 13:20:00,125.29,125.37,125.28,125.3,15754.0,125.29,125.37,125.28,125.3,15754.0
2016-12-20 13:25:00,125.3,125.45,125.26,125.45,18248.0,125.3,125.45,125.26,125.45,18248.0
2016-12-20 13:30:00,125.47,125.5,125.42,125.42,18048.0,125.47,125.5,125.42,125.42,18048.0
2016-12-20 13:35:00,125.4,125.42,125.18,125.26,38174.0,125.4,125.42,125.18,125.26,38174.0
2016-12-20 13:40:00,125.25,125.26,125.15,125.18,17424.0,125.25,125.26,125.15,125.18,17424.0
2016-12-20 13:45:00,125.16,125.23,125.07,125.1,20197.0,125.16,125.23,125.07,125.1,20197.0
2016-12-20 13:50:00,125.09,125.26,125.08,125.2,17643.0,125.09,125.26,125.08,125.2,17643.0
2016-12-20 13:55:00,125.2,125.25,125.07,125.19,25184.0,125.2,125.25,125.07,125.19,25184.0
2016-12-20 14:00:00,125.21,125.26,125.16,125.18,9700.0,125.21,125.26,125.16,125.18,9700.0
2016-12-20 14:05:00,125.17,125.22,125.11,125.16,20290.0,125.17,125.22,125.11,125.16,20290.0
2016-12-20 14:10:00,125.16,125.22,125.12,125.19,15345.0,125.16,125.22,125.12,125.19,15345.0
2016-12-20 14:15:00,125.17,125.18,125.01,125.09,28370.0,125.17,125.18,125.01,125.09,28370.0
2016-12-20 14:20:00,125.1,125.18,125.02,125.02,10213.0,125.1,125.18,125.02,125.02,10213.0
2016-12-20 14:25:00,125.03,125.13,125.01,125.04,27402.0,125.03,125.13,125.01,125.04,27402.0
2016-12-20 14:30:00,125.04,125.13,124.99,125.03,40686.0,125.04,125.13,124.99,125.03,40686.0
2016-12-20 14:35:00,125.06,125.06,124.82,124.92,77859.0,125.06,125.06,124.82,124.92,77859.0
2016-12-20 14:40:00,124.92,125.0,124.86,124.89,15147.0,124.92,125.0,124.86,124.89,15147.0
2016-12-20 14:45:00,124.89,125.02,124.88,124.93,17233.0,124.89,125.02,124.88,124.93,17233.0
2016-12-20 14:50:00,124.91,125.08,124.91,125.03,16522.0,124.91,125.08,124.91,125.03,16522.0
2016-12-20 14:55:00,125.01,125.03,124.9,124.99,20628.0,125.01,125.03,124.9,124.99,20628.0
2016-12-20 15:00:00,124.97,125.18,124.97,125.1,45224.0,124.97,125.18,124.97,125.1,45224.0
2016-12-20 15:05:00,125.1,125.14,125.01,125.13,25708.0,125.1,125.14,125.01,125.13,25708.0
2016-12-20 15:10:00,125.1,125.11,124.99,124.99,24441.0,125.1,125.11,124.99,124.99,24441.0
2016-12-20 15:15:00,125.03,125.15,125.01,125.04,15947.0,125.03,125.15,125.01,125.04,15947.0
2016-12-20 15:20:00,125.07,125.07,124.93,125.06,29076.0,125.07,125.07,124.93,125.06,29076.0
2016-12-20 15:25:00,125.06,125.12,125.04,125.07,20743.0,125.06,125.12,125.04,125.07,20743.0
2016-12-20 15:30:00,125.08,125.11,124.94,124.97,47160.0,125.08,125.11,124.94,124.97,47160.0
2016-12-20 15:35:00,124.96,124.98,124.88,124.93,31527.0,124.96,124.98,124.88,124.93,31527.0
2016-12-20 15:40:00,124.93,125.07,124.92,125.07,30775.0,124.93,125.07,124.92,125.07,30775.0
2016-12-20 15:45:00,125.07,125.09,124.93,124.93,42998.0,125.07,125.09,124.93,124.93,42998.0
2016-12-20 15:50:00,124.99,125.06,124.93,125.06,67302.0,124.99,125.06,124.93,125.06,67302.0
2016-12-20 15:55:00,125.07,125.13,124.98,125.12,128647.0,125.07,125.13,124.98,125.12,128647.0
2016-12-21 09:30:00,125.36,126.0,125.0,125.9,201356.0,125.36,126.0,125.0,125.9,201356.0
2016-12-21 09:35:00,125.93,126.45,125.75,126.4,272590.0,125.93,126.45,125.75,126.4,272590.0
2016-12-21 09:40:00,126.4,126.66,126.0,126.1,216750.0,126.4,126.66,126.0,126.1,216750.0
2016-12-21 09:45:00,126.1,126.32,125.64,125.85,131631.0,126.1,126.32,125.64,125.85,131631.0
2016-12-21 09:50:00,125.89,126.0,125.55,125.79,69031.0,125.89,126.0,125.55,125.79,69031.0
2016-12-21 09:55:00,125.8,126.04,125.55,125.9,64717.0,125.8,126.04,125.55,125.9,64717.0
2016-12-21 10:00:00,125.9,125.94,125.51,125.65,32355.0,125.9,125.94,125.51,125.65,32355.0
2016-12-21 10:05:00,125.66,126.15,125.62,125.9,56939.0,125.66,126.15,125.62,125.9,56939.0
2016-12-21 10:10:00,125.87,126.14,125.72,125.72,53920.0,125.87,126.14,125.72,125.72,53920.0
2016-12-21 10:15:00,125.77,126.25,125.72,126.15,50598.0,125.77,126.25,125.72,126.15,50598.0
2016-12-21 10:20:00,126.13,126.54,125.95,126.32,117983.0,126.13,126.54,125.95,126.32,117983.0
2016-12-21 10:25:00,126.3,126.49,126.05,126.39,71925.0,126.3,126.49,126.05,126.39,71925.0
2016-12-21 10:30:00,126.39,126.5,126.18,126.39,77530.0,126.39,126.5,126.18,126.39,77530.0
2016-12-21 10:35:00,126.36,126.9,126.36,126.68,246441.0,126.36,126.9,126.36,126.68,246441.0
2016-12-21 10:40:00,126.7,127.28,126.69,127.26,235439.0,126.7,127.28,126.69,127.26,235439.0
2016-12-21 10:45:00,127.28,127.41,127.11,127.27,141284.0,127.28,127.41,127.11,127.27,141284.0
2016-12-21 10:50:00,127.28,127.53,127.0,127.11,206834.0,127.28,127.53,127.0,127.11,206834.0
2016-12-21 10:55:00,127.11,127.33,127.04,127.14,67991.0,127.11,127.33,127.04,127.14,67991.0
2016-12-21 11:00:00,127.12,127.32,127.03,127.26,87708.0,127.12,127.32,127.03,127.26,87708.0
2016-12-21 11:05:00,127.28,127.28,127.11,127.22,70389.0,127.28,127.28,127.11,127.22,70389.0
2016-12-21 11:10:00,127.23,127.24,126.76,127.03,111599.0,127.23,127.24,126.76,127.03,111599.0
2016-12-21 11:15:00,127.04,127.19,126.95,127.01,51019.0,127.04,127.19,126.95,127.01,51019.0
2016-12-21 11:20:00,127.01,127.02,126.68,126.77,106203.0,127.01,127.02,126.68,126.77,106203.0
2016-12-21 11:25:00,126.77,126.82,126.56,126.7,59984.0,126.77,126.82,126.56,126.7,59984.0
2016-12-21 11:30:00,126.7,126.99,126.68,126.94,41486.0,126.7,126.99,126.68,126.94,41486.0
2016-12-21 11:35:00,126.92,127.26,126.91,127.01,54927.0,126.92,127.26,126.91,127.01,54927.0
2016-12-21 11:40:00,127.04,127.38,126.99,127.23,63896.0,127.04,127.38,126.99,127.23,63896.0
2016-12-21 11:45:00,127.23,127.37,127.07,127.19,39259.0,127.23,127.37,127.07,127.19,39259.0
2016-12-21 11:50:00,127.2,127.3,127.1,127.18,52358.0,127.2,127.3,127.1,127.18,52358.0
2016-12-21 11:55:00,127.2,127.28,127.11,127.22,39942.0,127.2,127.28,127.11,127.22,39942.0
2016-12-21 12:00:00,127.22,127.69,127.22,127.68,122915.0,127.22,127.69,127.22,127.68,122915.0
2016-12-21 12:05:00,127.67,127.74,127.51,127.61,96899.0,127.67,127.74,127.51,127.61,96899.0
2016-12-21 12:10:00,127.62,127.69,127.37,127.43,140479.0,127.62,127.69,127.37,127.43,140479.0
2016-12-21 12:15:00,127.42,127.5,127.18,127.19,81506.0,127.42,127.5,127.18,127.19,81506.0
2016-12-21 12:20:00,127.18,127.3,127.12,127.21,125982.0,127.18,127.3,127.12,127.21,125982.0
2016-12-21 12:25:00,127.21,127.24,127.1,127.11,37871.0,127.21,127.24,127.1,127.11,37871.0
2016-12-21 12:30:00,127.13,127.37,127.01,127.36,40702.0,127.13,127.37,127.01,127.36,40702.0
2016-12-21 12:35:00,127.36,127.36,127.15,127.19,30028.0,127.36,127.36,127.15,127.19,30028.0
2016-12-21 12:40:00,127.19,127.4,127.18,127.36,34415.0,127.19,127.4,127.18,127.36,34415.0
2016-12-21 12:45:00,127.35,127.56,127.35,127.54,85428.0,127.35,127.56,127.35,127.54,85428.0
2016-12-21 12:50:00,127.5,127.56,127.45,127.48,26376.0,127.5,127.56,127.45,127.48,26376.0
2016-12-21 12:55:00,127.52,127.52,127.31,127.37,34030.0,127.52,127.52,127.31,127.37,34030.0
2016-12-21 13:00:00,127.34,127.67,127.34,127.64,46443.0,127.34,127.67,127.34,127.64,46443.0
2016-12-21 13:05:00,127.64,127.66,127.47,127.58,50589.0,127.64,127.66,127.47,127.58,50589.0
2016-12-21 13:10:00,127.6,127.7,127.53,127.7,39649.0,127.6,127.7,127.53,127.7,39649.0
2016-12-21 13:15:00,127.69,127.7,127.48,127.65,51254.0,127.69,127.7,127.48,127.65,51254.0
2016-12-21 13:20:00,127.62,127.66,127.56,127.56,29311.0,127.62,127.66,127.56,127.56,29311.0
2016-12-21 13:25:00,127.56,127.59,127.5,127.5,18233.0,127.56,127.59,127.5,127.5,18233.0
2016-12-21 13:30:00,127.48,127.54,127.23,127.42,40359.0,127.48,127.54,127.23,127.42,40359.0
2016-12-21 13:35:00,127.41,127.43,127.23,127.3,29041.0,127.41,127.43,127.23,127.3,29041.0
2016-12-21 13:40:00,127.26,127.36,127.21,127.33,21787.0,127.26,127.36,127.21,127.33,21787.0
2016-12-21 13:45:00,127.33,127.34,127.26,127.3,11322.0,127.33,127.34,127.26,127.3,11322.0
2016-12-21 13:50:00,127.31,127.35,127.21,127.33,18029.0,127.31,127.35,127.21,127.33,18029.0
2016-12-21 13:55:00,127.33,127.34,126.81,126.94,109641.0,127.33,127.34,126.81,126.94,109641.0
2016-12-21 14:00:00,126.95,127.04,126.85,126.86,50460.0,126.95,127.04,126.85,126.86,50460.0
2016-12-21 14:05:00,126.81,127.05,126.78,127.01,44091.0,126.81,127.05,126.78,127.01,44091.0
2016-12-21 14:10:00,127.0,127.02,126.78,126.94,19754.0,127.0,127.02,126.78,126.94,19754.0
2016-12-21 14:15:00,126.94,126.95,126.82,126.9,41316.0,126.94,126.95,126.82,126.9,41316.0
2016-12-21 14:20:00,126.92,126.94,126.82,126.83,25652.0,126.92,126.94,126.82,126.83,25652.0
2016-12-21 14:25:00,126.83,126.89,126.8,126.87,29898.0,126.83,126.89,126.8,126.87,29898.0
2016-12-21 14:30:00,126.84,126.85,126.7,126.75,33607.0,126.84,126.85,126.7,126.75,33607.0
2016-12-21 14:35:00,126.78,127.12,126.78,127.03,56680.0,126.78,127.12,126.78,127.03,56680.0
2016-12-21 14:40:00,127.02,127.15,126.87,126.88,55193.0,127.02,127.15,126.87,126.88,55193.0
2016-12-21 14:45:00,126.9,127.02,126.83,127.02,27835.0,126.9,127.02,126.83,127.02,27835.0
2016-12-21 14:50:00,127.01,127.1,126.94,126.99,41971.0,127.01,127.1,126.94,126.99,41971.0
2016-12-21 14:55:00,127.0,127.02,126.84,126.86,27957.0,127.0,127.02,126.84,126.86,27957.0
2016-12-21 15:00:00,126.84,126.89,126.78,126.86,27105.0,126.84,126.89,126.78,126.86,27105.0
2016-12-21 15:05:00,126.85,126.86,126.6,126.64,48494.0,126.85,126.86,126.6,126.64,48494.0
2016-12-21 15:10:00,126.65,126.79,126.63,126.64,25860.0,126.65,126.79,126.63,126.64,25860.0
2016-12-21 15:15:00,126.66,126.73,126.55,126.56,64005.0,126.66,126.73,126.55,126.56,64005.0
2016-12-21 15:20:00,126.58,126.63,126.55,126.59,58317.0,126.58,126.63,126.55,126.59,58317.0
2016-12-21 15:25:00,126.59,126.72,126.55,126.72,48658.0,126.59,126.72,126.55,126.72,48658.0
2016-12-21 15:30:00,126.71,126.71,126.53,126.56,42194.0,126.71,126.71,126.53,126.56,42194.0
2016-12-21 15:35:00,126.57,126.72,126.54,126.67,47317.0,126.57,126.72,126.54,126.67,47317.0
2016-12-21 15:40:00,126.65,126.69,126.5,126.61,36664.0,126.65,126.69,126.5,126.61,36664.0
2016-12-21 15:45:00,126.62,126.69,126.54,126.64,36016.0,126.62,126.69,126.54,126.64,36016.0
2016-12-21 15:50:00,126.63,126.68,126.48,126.49,93816.0,126.63,126.68,126.48,126.49,93816.0
2016-12-21 15:55:00,126.51,126.53,126.42,126.5,154171.0,126.51,126.53,126.42,126.5,154171.0
2016-12-22 09:30:00,126.84,127.1,126.26,126.43,136790.0,126.84,127.1,126.26,126.43,136790.0
2016-12-22 09:35:00,126.45,127.39,126.4,127.12,178702.0,126.45,127.39,126.4,127.12,178702.0
2016-12-22 09:40:00,127.05,127.5,126.79,127.31,88040.0,127.05,127.5,126.79,127.31,88040.0
2016-12-22 09:45:00,127.27,127.3,126.8,126.83,82875.0,127.27,127.3,126.8,126.83,82875.0
2016-12-22 09:50:00,126.81,126.86,126.52,126.73,70274.0,126.81,126.86,126.52,126.73,70274.0
2016-12-22 09:55:00,126.63,126.69,126.16,126.43,90662.0,126.63,126.69,126.16,126.43,90662.0
2016-12-22 10:00:00,126.47,126.85,126.4,126.81,111628.0,126.47,126.85,126.4,126.81,111628.0
2016-12-22 10:05:00,126.81,126.86,126.59,126.66,44830.0,126.81,126.86,126.59,126.66,44830.0
2016-12-22 10:10:00,126.67,126.71,126.49,126.6,23606.0,126.67,126.71,126.49,126.6,23606.0
2016-12-22 10:15:00,126.56,126.63,126.31,126.37,54211.0,126.56,126.63,126.31,126.37,54211.0
2016-12-22 10:20:00,126.35,126.49,126.22,126.44,46902.0,126.35,126.49,126.22,126.44,46902.0
2016-12-22 10:25:00,126.44,126.44,126.21,126.23,34079.0,126.44,126.44,126.21,126.23,34079.0
2016-12-22 10:30:00,126.25,126.45,126.21,126.37,60800.0,126.25,126.45,126.21,126.37,60800.0
2016-12-22 10:35:00,126.33,126.38,126.23,126.24,33146.0,126.33,126.38,126.23,126.24,33146.0
2016-12-22 10:40:00,126.25,126.39,126.21,126.21,58910.0,126.25,126.39,126.21,126.21,58910.0
2016-12-22 10:45:00,126.21,126.23,125.83,126.0,120820.0,126.21,126.23,125.83,126.0,120820.0
2016-12-22 10:50:00,125.97,125.99,125.65,125.67,35356.0,125.97,125.99,125.65,125.67,35356.0
2016-12-22 10:55:00,125.69,126.07,125.68,125.88,48859.0,125.69,126.07,125.68,125.88,48859.0
2016-12-22 11:00:00,125.92,126.09,125.8,125.89,32347.0,125.92,126.09,125.8,125.89,32347.0
2016-12-22 11:05:00,125.86,126.06,125.8,125.88,31932.0,125.86,126.06,125.8,125.88,31932.0
2016-12-22 11:10:00,125.85,126.07,125.85,126.01,28210.0,125.85,126.07,125.85,126.01,28210.0
2016-12-22 11:15:00,126.0,126.15,125.95,126.07,25467.0,126.0,126.15,125.95,126.07,25467.0
2016-12-22 11:20:00,126.1,126.12,125.92,125.93,27208.0,126.1,126.12,125.92,125.93,27208.0
2016-12-22 11:25:00,125.93,125.95,125.59,125.67,31419.0,125.93,125.95,125.59,125.67,31419.0
2016-12-22 11:30:00,125.65,125.85,125.64,125.74,34623.0,125.65,125.85,125.64,125.74,34623.0
2016-12-22 11:35:00,125.74,125.78,125.63,125.72,33728.0,125.74,125.78,125.63,125.72,33728.0
2016-12-22 11:40:00,125.69,125.69,125.5,125.55,120569.0,125.69,125.69,125.5,125.55,120569.0
2016-12-22 11:45:00,125.54,125.58,125.39,125.39,63592.0,125.54,125.58,125.39,125.39,63592.0
2016-12-22 11:50:00,125.38,125.54,125.18,125.48,50251.0,125.38,125.54,125.18,125.48,50251.0
2016-12-22 11:55:00,125.47,125.51,125.38,125.42,23577.0,125.47,125.51,125.38,125.42,23577.0
2016-12-22 12:00:00,125.42,125.62,125.4,125.58,17810.0,125.42,125.62,125.4,125.58,17810.0
2016-12-22 12:05:00,125.6,125.67,125.49,125.53,20332.0,125.6,125.67,125.49,125.53,20332.0
2016-12-22 12:10:00,125.52,125.71,125.5,125.65,61698.0,125.52,125.71,125.5,125.65,61698.0
2016-12-22 12:15:00,125.65,125.66,125.49,125.56,46429.0,125.65,125.66,125.49,125.56,46429.0
2016-12-22 12:20:00,125.54,125.62,125.49,125.6,11054.0,125.54,125.62,125.49,125.6,11054.0
2016-12-22 12:25:00,125.63,125.69,125.57,125.63,6355.0,125.63,125.69,125.57,125.63,6355.0
2016-12-22 12:30:00,125.63,125.81,125.63,125.73,19896.0,125.63,125.81,125.63,125.73,19896.0
2016-12-22 12:35:00,125.71,125.71,125.57,125.59,10901.0,125.71,125.71,125.57,125.59,10901.0
2016-12-22 12:40:00,125.59,125.7,125.54,125.69,19297.0,125.59,125.7,125.54,125.69,19297.0
2016-12-22 12:45:00,125.67,125.74,125.64,125.71,11470.0,125.67,125.74,125.64,125.71,11470.0
2016-12-22 12:50:00,125.71,125.78,125.63,125.66,10179.0,125.71,125.78,125.63,125.66,10179.0
2016-12-22 12:55:00,125.66,125.86,125.63,125.79,72633.0,125.66,125.86,125.63,125.79,72633.0
2016-12-22 13:00:00,125.78,125.8,125.71,125.75,10430.0,125.78,125.8,125.71,125.75,10430.0
2016-12-22 13:05:00,125.75,125.79,125.68,125.76,11152.0,125.75,125.79,125.68,125.76,11152.0
2016-12-22 13:10:00,125.76,125.78,125.69,125.72,8750.0,125.76,125.78,125.69,125.72,8750.0
2016-12-22 13:15:00,125.7,125.74,125.64,125.69,8950.0,125.7,125.74,125.64,125.69,8950.0
2016-12-22 13:20:00,125.66,125.71,125.57,125.62,12212.0,125.66,125.71,125.57,125.62,12212.0
2016-12-22 13:25:00,125.6,125.6,125.46,125.5,20004.0,125.6,125.6,125.46,125.5,20004.0
2016-12-22 13:30:00,125.51,125.67,125.49,125.58,12430.0,125.51,125.67,125.49,125.58,12430.0
2016-12-22 13:35:00,125.58,125.6,125.52,125.59,12059.0,125.58,125.6,125.52,125.59,12059.0
2016-12-22 13:40:00,125.55,125.69,125.55,125.6,14749.0,125.55,125.69,125.55,125.6,14749.0
2016-12-22 13:45:00,125.62,125.75,125.58,125.72,9640.0,125.62,125.75,125.58,125.72,9640.0
2016-12-22 13:50:00,125.72,125.83,125.68,125.83,15675.0,125.72,125.83,125.68,125.83,15675.0
2016-12-22 13:55:00,125.82,125.82,125.66,125.75,13630.0,125.82,125.82,125.66,125.75,13630.0
2016-12-22 14:00:00,125.76,125.84,125.71,125.81,14956.0,125.76,125.84,125.71,125.81,14956.0
2016-12-22 14:05:00,125.82,125.93,125.77,125.8,31789.0,125.82,125.93,125.77,125.8,31789.0
2016-12-22 14:10:00,125.78,125.88,125.75,125.79,28463.0,125.78,125.88,125.75,125.79,28463.0
2016-12-22 14:15:00,125.8,125.86,125.73,125.82,19542.0,125.8,125.86,125.73,125.82,19542.0
2016-12-22 14:20:00,125.79,125.82,125.68,125.69,15461.0,125.79,125.82,125.68,125.69,15461.0
2016-12-22 14:25:00,125.72,125.74,125.6,125.67,43250.0,125.72,125.74,125.6,125.67,43250.0
2016-12-22 14:30:00,125.63,125.71,125.6,125.66,16663.0,125.63,125.71,125.6,125.66,16663.0
2016-12-22 14:35:00,125.64,125.7,125.55,125.56,13043.0,125.64,125.7,125.55,125.56,13043.0
2016-12-22 14:40:00,125.55,125.7,125.54,125.64,16376.0,125.55,125.7,125.54,125.64,16376.0
2016-12-22 14:45:00,125.66,125.72,125.58,125.61,17916.0,125.66,125.72,125.58,125.61,17916.0
2016-12-22 14:50:00,125.61,125.72,125.59,125.68,29232.0,125.61,125.72,125.59,125.68,29232.0
2016-12-22 14:55:00,125.7,125.8,125.67,125.7,29928.0,125.7,125.8,125.67,125.7,29928.0
2016-12-22 15:00:00,125.71,125.82,125.63,125.64,15762.0,125.71,125.82,125.63,125.64,15762.0
2016-12-22 15:05:00,125.61,125.63,125.48,125.51,31981.0,125.61,125.63,125.48,125.51,31981.0
2016-12-22 15:10:00,125.5,125.53,125.35,125.4,29803.0,125.5,125.53,125.35,125.4,29803.0
2016-12-22 15:15:00,125.39,125.42,125.29,125.31,25467.0,125.39,125.42,125.29,125.31,25467.0
2016-12-22 15:20:00,125.28,125.36,125.22,125.3,34272.0,125.28,125.36,125.22,125.3,34272.0
2016-12-22 15:25:00,125.31,125.42,125.28,125.39,23784.0,125.31,125.42,125.28,125.39,23784.0
2016-12-22 15:30:00,125.37,125.48,125.33,125.34,29370.0,125.37,125.48,125.33,125.34,29370.0
2016-12-22 15:35:00,125.34,125.43,125.34,125.43,42911.0,125.34,125.43,125.34,125.43,42911.0
2016-12-22 15:40:00,125.43,125.45,125.37,125.4,37264.0,125.43,125.45,125.37,125.4,37264.0
2016-12-22 15:45:00,125.41,125.43,125.26,125.29,52829.0,125.41,125.43,125.26,125.29,52829.0
2016-12-22 15:50:00,125.3,125.5,125.3,125.41,87361.0,125.3,125.5,125.3,125.41,87361.0
2016-12-22 15:55:00,125.41,125.59,125.33,125.58,164076.0,125.41,125.59,125.33,125.58,164076.0
2016-12-23 09:30:00,125.61,125.94,125.08,125.4,119998.0,125.61,125.94,125.08,125.4,119998.0
2016-12-23 09:35:00,125.4,125.54,125.13,125.29,38195.0,125.4,125.54,125.13,125.29,38195.0
2016-12-23 09:40:00,125.22,125.68,125.19,125.56,68335.0,125.22,125.68,125.19,125.56,68335.0
2016-12-23 09:45:00,125.62,125.62,125.28,125.52,32510.0,125.62,125.62,125.28,125.52,32510.0
2016-12-23 09:50:00,125.51,126.0,125.47,125.97,39275.0,125.51,126.0,125.47,125.97,39275.0
2016-12-23 09:55:00,126.0,126.08,125.6,125.66,49791.0,126.0,126.08,125.6,125.66,49791.0
2016-12-23 10:00:00,125.63,125.72,125.51,125.67,26734.0,125.63,125.72,125.51,125.67,26734.0
2016-12-23 10:05:00,125.7,126.22,125.68,125.99,88355.0,125.7,126.22,125.68,125.99,88355.0
2016-12-23 10:10:00,126.0,126.16,125.84,126.04,31552.0,126.0,126.16,125.84,126.04,31552.0
2016-12-23 10:15:00,126.0,126.22,125.95,126.21,95215.0,126.0,126.22,125.95,126.21,95215.0
2016-12-23 10:20:00,126.17,126.28,125.88,125.96,35814.0,126.17,126.28,125.88,125.96,35814.0
2016-12-23 10:25:00,125.92,126.09,125.89,125.91,18843.0,125.92,126.09,125.89,125.91,18843.0
2016-12-23 10:30:00,125.95,125.98,125.76,125.86,28167.0,125.95,125.98,125.76,125.86,28167.0
2016-12-23 10:35:00,125.86,125.98,125.82,125.88,20937.0,125.86,125.98,125.82,125.88,20937.0
2016-12-23 10:40:00,125.88,126.05,125.82,125.83,31581.0,125.88,126.05,125.82,125.83,31581.0
2016-12-23 10:45:00,125.83,125.99,125.83,125.92,26562.0,125.83,125.99,125.83,125.92,26562.0
2016-12-23 10:50:00,125.92,125.92,125.68,125.8,18362.0,125.92,125.92,125.68,125.8,18362.0
2016-12-23 10:55:00,125.8,125.81,125.7,125.81,18660.0,125.8,125.81,125.7,125.81,18660.0
2016-12-23 11:00:00,125.81,125.82,125.69,125.71,17478.0,125.81,125.82,125.69,125.71,17478.0
2016-12-23 11:05:00,125.73,125.74,125.61,125.65,19503.0,125.73,125.74,125.61,125.65,19503.0
2016-12-23 11:10:00,125.68,125.74,125.55,125.55,10628.0,125.68,125.74,125.55,125.55,10628.0
2016-12-23 11:15:00,125.55,125.65,125.53,125.55,22134.0,125.55,125.65,125.53,125.55,22134.0
2016-12-23 11:20:00,125.54,125.6,125.52,125.57,14642.0,125.54,125.6,125.52,125.57,14642.0
2016-12-23 11:25:00,125.55,125.59,125.41,125.41,24716.0,125.55,125.59,125.41,125.41,24716.0
2016-12-23 11:30:00,125.42,125.49,125.39,125.41,20748.0,125.42,125.49,125.39,125.41,20748.0
2016-12-23 11:35:00,125.43,125.45,125.35,125.35,20133.0,125.43,125.45,125.35,125.35,20133.0
2016-12-23 11:40:00,125.34,125.45,125.31,125.32,10823.0,125.34,125.45,125.31,125.32,10823.0
2016-12-23 11:45:00,125.35,125.43,125.32,125.36,10184.0,125.35,125.43,125.32,125.36,10184.0
2016-12-23 11:50:00,125.35,125.44,125.35,125.4,6492.0,125.35,125.44,125.35,125.4,6492.0
2016-12-23 11:55:00,125.41,125.61,125.4,125.56,34806.0,125.41,125.61,125.4,125.56,34806.0
2016-12-23 12:00:00,125.59,125.7,125.57,125.63,28890.0,125.59,125.7,125.57,125.63,28890.0
2016-12-23 12:05:00,125.6,125.63,125.57,125.6,12119.0,125.6,125.63,125.57,125.6,12119.0
2016-12-23 12:10:00,125.62,125.68,125.58,125.65,6469.0,125.62,125.68,125.58,125.65,6469.0
2016-12-23 12:15:00,125.64,125.68,125.62,125.67,3857.0,125.64,125.68,125.62,125.67,3857.0
2016-12-23 12:20:00,125.69,125.74,125.66,125.74,3490.0,125.69,125.74,125.66,125.74,3490.0
2016-12-23 12:25:00,125.72,125.75,125.71,125.75,4664.0,125.72,125.75,125.71,125.75,4664.0
2016-12-23 12:30:00,125.74,125.76,125.65,125.7,14182.0,125.74,125.76,125.65,125.7,14182.0
2016-12-23 12:35:00,125.7,125.75,125.64,125.67,4300.0,125.7,125.75,125.64,125.67,4300.0
2016-12-23 12:40:00,125.65,125.7,125.65,125.69,3562.0,125.65,125.7,125.65,125.69,3562.0
2016-12-23 12:45:00,125.68,125.7,125.64,125.64,3705.0,125.68,125.7,125.64,125.64,3705.0
2016-12-23 12:50:00,125.67,125.71,125.63,125.64,5435.0,125.67,125.71,125.63,125.64,5435.0
2016-12-23 12:55:00,125.63,125.65,125.52,125.52,13701.0,125.63,125.65,125.52,125.52,13701.0
2016-12-23 13:00:00,125.52,125.67,125.52,125.62,17277.0,125.52,125.67,125.52,125.62,17277.0
2016-12-23 13:05:00,125.62,125.75,125.58,125.73,17346.0,125.62,125.75,125.58,125.73,17346.0
2016-12-23 13:10:00,125.72,125.79,125.7,125.71,14250.0,125.72,125.79,125.7,125.71,14250.0
2016-12-23 13:15:00,125.7,125.75,125.66,125.72,9876.0,125.7,125.75,125.66,125.72,9876.0
2016-12-23 13:20:00,125.74,125.74,125.6,125.62,9486.0,125.74,125.74,125.6,125.62,9486.0
2016-12-23 13:25:00,125.61,125.63,125.53,125.56,7296.0,125.61,125.63,125.53,125.56,7296.0
2016-12-23 13:30:00,125.58,125.62,125.52,125.62,7905.0,125.58,125.62,125.52,125.62,7905.0
2016-12-23 13:35:00,125.59,125.63,125.55,125.56,4400.0,125.59,125.63,125.55,125.56,4400.0
2016-12-23 13:40:00,125.56,125.61,125.53,125.59,6950.0,125.56,125.61,125.53,125.59,6950.0
2016-12-23 13:45:00,125.57,125.59,125.53,125.56,3926.0,125.57,125.59,125.53,125.56,3926.0
2016-12-23 13:50:00,125.54,125.6,125.52,125.6,3722.0,125.54,125.6,125.52,125.6,3722.0
2016-12-23 13:55:00,125.6,125.67,125.58,125.64,7395.0,125.6,125.67,125.58,125.64,7395.0
2016-12-23 14:00:00,125.59,125.63,125.52,125.52,8035.0,125.59,125.63,125.52,125.52,8035.0
2016-12-23 14:05:00,125.55,125.55,125.4,125.41,16684.0,125.55,125.55,125.4,125.41,16684.0
2016-12-23 14:10:00,125.45,125.51,125.44,125.45,11621.0,125.45,125.51,125.44,125.45,11621.0
2016-12-23 14:15:00,125.45,125.48,125.36,125.42,9578.0,125.45,125.48,125.36,125.42,9578.0
2016-12-23 14:20:00,125.43,125.45,125.35,125.37,4645.0,125.43,125.45,125.35,125.37,4645.0
2016-12-23 14:25:00,125.37,125.4,125.35,125.38,7514.0,125.37,125.4,125.35,125.38,7514.0
2016-12-23 14:30:00,125.35,125.42,125.29,125.3,11500.0,125.35,125.42,125.29,125.3,11500.0
2016-12-23 14:35:00,125.31,125.35,125.28,125.31,9600.0,125.31,125.35,125.28,125.31,9600.0
2016-12-23 14:40:00,125.3,125.34,125.28,125.29,10682.0,125.3,125.34,125.28,125.29,10682.0
2016-12-23 14:45:00,125.31,125.35,125.27,125.27,4347.0,125.31,125.35,125.27,125.27,4347.0
2016-12-23 14:50:00,125.28,125.33,125.25,125.31,11668.0,125.28,125.33,125.25,125.31,11668.0
2016-12-23 14:55:00,125.33,125.35,125.25,125.25,15861.0,125.33,125.35,125.25,125.25,15861.0
2016-12-23 15:00:00,125.28,125.33,125.25,125.33,14865.0,125.28,125.33,125.25,125.33,14865.0
2016-12-23 15:05:00,125.33,125.33,125.2,125.22,13730.0,125.33,125.33,125.2,125.22,13730.0
2016-12-23 15:10:00,125.22,125.3,125.22,125.27,15391.0,125.22,125.3,125.22,125.27,15391.0
2016-12-23 15:15:00,125.27,125.35,125.26,125.34,14114.0,125.27,125.35,125.26,125.34,14114.0
2016-12-23 15:20:00,125.35,125.48,125.34,125.47,16651.0,125.35,125.48,125.34,125.47,16651.0
2016-12-23 15:25:00,125.48,125.5,125.4,125.4,20352.0,125.48,125.5,125.4,125.4,20352.0
2016-12-23 15:30:00,125.46,125.55,125.44,125.54,17644.0,125.46,125.55,125.44,125.54,17644.0
2016-12-23 15:35:00,125.54,125.6,125.46,125.53,29244.0,125.54,125.6,125.46,125.53,29244.0
2016-12-23 15:40:00,125.53,125.62,125.5,125.58,10471.0,125.53,125.62,125.5,125.58,10471.0
2016-12-23 15:45:00,125.57,125.57,125.48,125.49,15519.0,125.57,125.57,125.48,125.49,15519.0
2016-12-23 15:50:00,125.5,125.61,125.5,125.6,24489.0,125.5,125.61,125.5,125.6,24489.0
2016-12-23 15:55:00,125.6,125.6,125.52,125.59,78538.0,125.6,125.6,125.52,125.59,78538.0
2016-12-27 09:30:00,126.24,126.25,125.7,126.02,96100.0,126.24,126.25,125.7,126.02,96100.0
2016-12-27 09:35:00,126.06,126.5,126.02,126.47,115626.0,126.06,126.5,126.02,126.47,115626.0
2016-12-27 09:40:00,126.46,126.99,126.43,126.97,206978.0,126.46,126.99,126.43,126.97,206978.0
2016-12-27 09:45:00,126.99,127.4,126.85,127.25,230947.0,126.99,127.4,126.85,127.25,230947.0
2016-12-27 09:50:00,127.24,127.44,127.12,127.19,102985.0,127.24,127.44,127.12,127.19,102985.0
2016-12-27 09:55:00,127.21,127.63,127.21,127.29,114265.0,127.21,127.63,127.21,127.29,114265.0
2016-12-27 10:00:00,127.27,128.07,127.27,128.02,182660.0,127.27,128.07,127.27,128.02,182660.0
2016-12-27 10:05:00,128.05,128.16,127.9,128.14,120755.0,128.05,128.16,127.9,128.14,120755.0
2016-12-27 10:10:00,128.14,128.16,127.86,127.93,72115.0,128.14,128.16,127.86,127.93,72115.0
2016-12-27 10:15:00,127.96,128.41,127.92,128.32,89864.0,127.96,128.41,127.92,128.32,89864.0
2016-12-27 10:20:00,128.34,128.41,128.15,128.31,58710.0,128.34,128.41,128.15,128.31,58710.0
2016-12-27 10:25:00,128.35,128.41,128.23,128.35,87573.0,128.35,128.41,128.23,128.35,87573.0
2016-12-27 10:30:00,128.34,128.4,128.12,128.2,59202.0,128.34,128.4,128.12,128.2,59202.0
2016-12-27 10:35:00,128.19,128.27,128.04,128.2,68154.0,128.19,128.27,128.04,128.2,68154.0
2016-12-27 10:40:00,128.18,128.19,127.97,128.04,37946.0,128.18,128.19,127.97,128.04,37946.0
2016-12-27 10:45:00,128.08,128.35,128.08,128.3,43948.0,128.08,128.35,128.08,128.3,43948.0
2016-12-27 10:50:00,128.32,128.4,128.3,128.35,55073.0,128.32,128.4,128.3,128.35,55073.0
2016-12-27 10:55:00,128.3,128.32,128.21,128.27,34897.0,128.3,128.32,128.21,128.27,34897.0
2016-12-27 11:00:00,128.24,128.39,128.23,128.39,35483.0,128.24,128.39,128.23,128.39,35483.0
2016-12-27 11:05:00,128.38,128.41,128.17,128.22,51882.0,128.38,128.41,128.17,128.22,51882.0
2016-12-27 11:10:00,128.18,128.31,128.1,128.26,44307.0,128.18,128.31,128.1,128.26,44307.0
2016-12-27 11:15:00,128.27,128.34,128.18,128.22,32614.0,128.27,128.34,128.18,128.22,32614.0
2016-12-27 11:20:00,128.23,128.24,127.97,128.15,60229.0,128.23,128.24,127.97,128.15,60229.0
2016-12-27 11:25:00,128.13,128.14,127.95,128.01,51874.0,128.13,128.14,127.95,128.01,51874.0
2016-12-27 11:30:00,127.99,128.05,127.95,127.97,28213.0,127.99,128.05,127.95,127.97,28213.0
2016-12-27 11:35:00,127.97,128.0,127.9,128.0,35142.0,127.97,128.0,127.9,128.0,35142.0
2016-12-27 11:40:00,128.0,128.01,127.95,127.98,31533.0,128.0,128.01,127.95,127.98,31533.0
2016-12-27 11:45:00,127.99,128.16,127.99,128.07,35420.0,127.99,128.16,127.99,128.07,35420.0
2016-12-27 11:50:00,128.06,128.09,127.82,127.93,24847.0,128.06,128.09,127.82,127.93,24847.0
2016-12-27 11:55:00,127.93,128.04,127.91,128.01,22199.0,127.93,128.04,127.91,128.01,22199.0
2016-12-27 12:00:00,128.03,128.05,127.86,127.89,13842.0,128.03,128.05,127.86,127.89,13842.0
2016-12-27 12:05:00,127.9,127.91,127.7,127.85,23852.0,127.9,127.91,127.7,127.85,23852.0
2016-12-27 12:10:00,127.86,127.93,127.8,127.86,23238.0,127.86,127.93,127.8,127.86,23238.0
2016-12-27 12:15:00,127.86,127.92,127.8,127.88,19522.0,127.86,127.92,127.8,127.88,19522.0
2016-12-27 12:20:00,127.9,127.92,127.78,127.78,19842.0,127.9,127.92,127.78,127.78,19842.0
2016-12-27 12:25:00,127.8,127.89,127.79,127.8,12013.0,127.8,127.89,127.79,127.8,12013.0
2016-12-27 12:30:00,127.83,127.88,127.7,127.83,44317.0,127.83,127.88,127.7,127.83,44317.0
2016-12-27 12:35:00,127.83,128.13,127.81,128.13,47701.0,127.83,128.13,127.81,128.13,47701.0
2016-12-27 12:40:00,128.1,128.33,128.1,128.2,47246.0,128.1,128.33,128.1,128.2,47246.0
2016-12-27 12:45:00,128.18,128.29,128.17,128.27,17758.0,128.18,128.29,128.17,128.27,17758.0
2016-12-27 12:50:00,128.23,128.4,128.23,128.35,48331.0,128.23,128.4,128.23,128.35,48331.0
2016-12-27 12:55:00,128.3,128.54,128.3,128.42,84259.0,128.3,128.54,128.3,128.42,84259.0
2016-12-27 13:00:00,128.41,128.48,128.36,128.45,26512.0,128.41,128.48,128.36,128.45,26512.0
2016-12-27 13:05:00,128.48,128.57,128.42,128.56,30664.0,128.48,128.57,128.42,128.56,30664.0
2016-12-27 13:10:00,128.56,128.64,128.47,128.59,50804.0,128.56,128.64,128.47,128.59,50804.0
2016-12-27 13:15:00,128.58,128.68,128.54,128.58,60006.0,128.58,128.68,128.54,128.58,60006.0
2016-12-27 13:20:00,128.56,128.7,128.52,128.7,49676.0,128.56,128.7,128.52,128.7,49676.0
2016-12-27 13:25:00,128.7,128.74,128.62,128.67,27507.0,128.7,128.74,128.62,128.67,27507.0
2016-12-27 13:30:00,128.66,128.68,128.42,128.48,51027.0,128.66,128.68,128.42,128.48,51027.0
2016-12-27 13:35:00,128.48,128.66,128.43,128.65,28314.0,128.48,128.66,128.43,128.65,28314.0
2016-12-27 13:40:00,128.65,128.79,128.63,128.66,63699.0,128.65,128.79,128.63,128.66,63699.0
2016-12-27 13:45:00,128.69,128.87,128.62,128.84,60783.0,128.69,128.87,128.62,128.84,60783.0
2016-12-27 13:50:00,128.84,128.9,128.78,128.78,64208.0,128.84,128.9,128.78,128.78,64208.0
2016-12-27 13:55:00,128.82,128.92,128.78,128.89,27569.0,128.82,128.92,128.78,128.89,27569.0
2016-12-27 14:00:00,128.89,128.92,128.74,128.79,28540.0,128.89,128.92,128.74,128.79,28540.0
2016-12-27 14:05:00,128.77,128.9,128.74,128.8,29316.0,128.77,128.9,128.74,128.8,29316.0
2016-12-27 14:10:00,128.8,128.98,128.75,128.93,59744.0,128.8,128.98,128.75,128.93,59744.0
2016-12-27 14:15:00,128.93,129.05,128.9,128.92,69919.0,128.93,129.05,128.9,128.92,69919.0
2016-12-27 14:20:00,128.93,128.94,128.8,128.83,20747.0,128.93,128.94,128.8,128.83,20747.0
2016-12-27 14:25:00,128.85,128.9,128.69,128.69,26347.0,128.85,128.9,128.69,128.69,26347.0
2016-12-27 14:30:00,128.68,128.75,128.61,128.67,52161.0,128.68,128.75,128.61,128.67,52161.0
2016-12-27 14:35:00,128.64,128.69,128.5,128.63,48216.0,128.64,128.69,128.5,128.63,48216.0
2016-12-27 14:40:00,128.62,128.65,128.54,128.6,34071.0,128.62,128.65,128.54,128.6,34071.0
2016-12-27 14:45:00,128.61,128.67,128.58,128.64,47410.0,128.61,128.67,128.58,128.64,47410.0
2016-12-27 14:50:00,128.61,128.71,128.61,128.68,30367.0,128.61,128.71,128.61,128.68,30367.0
2016-12-27 14:55:00,128.66,128.73,128.5,128.52,51385.0,128.66,128.73,128.5,128.52,51385.0
2016-12-27 15:00:00,128.52,128.57,128.47,128.53,31433.0,128.52,128.57,128.47,128.53,31433.0
2016-12-27 15:05:00,128.55,128.55,128.38,128.48,35171.0,128.55,128.55,128.38,128.48,35171.0
2016-12-27 15:10:00,128.46,128.48,128.33,128.34,39285.0,128.46,128.48,128.33,128.34,39285.0
2016-12-27 15:15:00,128.37,128.53,128.36,128.53,31107.0,128.37,128.53,128.36,128.53,31107.0
2016-12-27 15:20:00,128.51,128.53,128.44,128.52,32867.0,128.51,128.53,128.44,128.52,32867.0
2016-12-27 15:25:00,128.51,128.58,128.42,128.44,23614.0,128.51,128.58,128.42,128.44,23614.0
2016-12-27 15:30:00,128.45,128.48,128.4,128.44,32928.0,128.45,128.48,128.4,128.44,32928.0
2016-12-27 15:35:00,128.45,128.46,128.3,128.36,42793.0,128.45,128.46,128.3,128.36,42793.0
2016-12-27 15:40:00,128.36,128.54,128.32,128.54,64859.0,128.36,128.54,128.32,128.54,64859.0
2016-12-27 15:45:00,128.54,128.62,128.4,128.41,67579.0,128.54,128.62,128.4,128.41,67579.0
2016-12-27 15:50:00,128.4,128.45,128.32,128.42,100975.0,128.4,128.45,128.32,128.42,100975.0
2016-12-27 15:55:00,128.44,128.44,128.28,128.35,162359.0,128.44,128.44,128.28,128.35,162359.0
2016-12-28 09:30:00,129.03,129.07,128.38,128.66,193866.0,129.03,129.07,128.38,128.66,193866.0
2016-12-28 09:35:00,128.67,128.9,128.11,128.31,149496.0,128.67,128.9,128.11,128.31,149496.0
2016-12-28 09:40:00,128.3,128.33,127.1,127.22,266967.0,128.3,128.33,127.1,127.22,266967.0
2016-12-28 09:45:00,127.21,127.51,127.05,127.37,147462.0,127.21,127.51,127.05,127.37,147462.0
2016-12-28 09:50:00,127.36,127.45,127.02,127.02,83459.0,127.36,127.45,127.02,127.02,83459.0
2016-12-28 09:55:00,127.06,127.24,126.67,126.85,143822.0,127.06,127.24,126.67,126.85,143822.0
2016-12-28 10:00:00,126.79,126.85,126.3,126.6,158381.0,126.79,126.85,126.3,126.6,158381.0
2016-12-28 10:05:00,126.62,126.94,126.36,126.5,96593.0,126.62,126.94,126.36,126.5,96593.0
2016-12-28 10:10:00,126.46,126.66,126.17,126.42,78234.0,126.46,126.66,126.17,126.42,78234.0
2016-12-28 10:15:00,126.46,126.76,126.32,126.49,49362.0,126.46,126.76,126.32,126.49,49362.0
2016-12-28 10:20:00,126.58,126.81,126.4,126.65,49259.0,126.58,126.81,126.4,126.65,49259.0
2016-12-28 10:25:00,126.64,126.85,126.55,126.75,34772.0,126.64,126.85,126.55,126.75,34772.0
2016-12-28 10:30:00,126.8,126.92,126.64,126.79,40716.0,126.8,126.92,126.64,126.79,40716.0
2016-12-28 10:35:00,126.83,127.19,126.81,127.04,55762.0,126.83,127.19,126.81,127.04,55762.0
2016-12-28 10:40:00,127.06,127.19,126.86,127.0,40156.0,127.06,127.19,126.86,127.0,40156.0
2016-12-28 10:45:00,127.02,127.17,126.98,127.17,27045.0,127.02,127.17,126.98,127.17,27045.0
2016-12-28 10:50:00,127.11,127.13,126.75,126.86,60682.0,127.11,127.13,126.75,126.86,60682.0
2016-12-28 10:55:00,126.81,127.01,126.79,126.86,16481.0,126.81,127.01,126.79,126.86,16481.0
2016-12-28 11:00:00,126.81,126.98,126.81,126.96,15282.0,126.81,126.98,126.81,126.96,15282.0
2016-12-28 11:05:00,126.95,127.08,126.91,127.08,24754.0,126.95,127.08,126.91,127.08,24754.0
2016-12-28 11:10:00,127.07,127.49,127.07,127.41,65234.0,127.07,127.49,127.07,127.41,65234.0
2016-12-28 11:15:00,127.41,127.55,127.3,127.55,45520.0,127.41,127.55,127.3,127.55,45520.0
2016-12-28 11:20:00,127.57,127.61,127.4,127.42,38849.0,127.57,127.61,127.4,127.42,38849.0
2016-12-28 11:25:00,127.44,127.49,127.37,127.37,18973.0,127.44,127.49,127.37,127.37,18973.0
2016-12-28 11:30:00,127.37,127.45,127.3,127.4,21209.0,127.37,127.45,127.3,127.4,21209.0
2016-12-28 11:35:00,127.39,127.43,127.18,127.23,26473.0,127.39,127.43,127.18,127.23,26473.0
2016-12-28 11:40:00,127.25,127.33,127.05,127.05,28724.0,127.25,127.33,127.05,127.05,28724.0
2016-12-28 11:45:00,127.05,127.12,127.0,127.0,18669.0,127.05,127.12,127.0,127.0,18669.0
2016-12-28 11:50:00,127.01,127.2,127.0,127.09,12769.0,127.01,127.2,127.0,127.09,12769.0
2016-12-28 11:55:00,127.07,127.07,126.92,126.95,19039.0,127.07,127.07,126.92,126.95,19039.0
2016-12-28 12:00:00,126.92,126.96,126.7,126.71,33446.0,126.92,126.96,126.7,126.71,33446.0
2016-12-28 12:05:00,126.72,126.9,126.7,126.82,16673.0,126.72,126.9,126.7,126.82,16673.0
2016-12-28 12:10:00,126.85,126.85,126.63,126.67,26450.0,126.85,126.85,126.63,126.67,26450.0
2016-12-28 12:15:00,126.71,126.84,126.65,126.78,26977.0,126.71,126.84,126.65,126.78,26977.0
2016-12-28 12:20:00,126.74,126.85,126.68,126.7,24438.0,126.74,126.85,126.68,126.7,24438.0
2016-12-28 12:25:00,126.71,126.86,126.68,126.8,13682.0,126.71,126.86,126.68,126.8,13682.0
2016-12-28 12:30:00,126.78,126.83,126.49,126.5,30730.0,126.78,126.83,126.49,126.5,30730.0
2016-12-28 12:35:00,126.5,126.61,126.49,126.54,24536.0,126.5,126.61,126.49,126.54,24536.0
2016-12-28 12:40:00,126.55,126.56,126.35,126.38,37598.0,126.55,126.56,126.35,126.38,37598.0
2016-12-28 12:45:00,126.35,126.37,126.15,126.22,69474.0,126.35,126.37,126.15,126.22,69474.0
2016-12-28 12:50:00,126.22,126.41,126.21,126.24,40587.0,126.22,126.41,126.21,126.24,40587.0
2016-12-28 12:55:00,126.22,126.24,126.03,126.16,122226.0,126.22,126.24,126.03,126.16,122226.0
2016-12-28 13:00:00,126.16,126.28,126.12,126.23,25110.0,126.16,126.28,126.12,126.23,25110.0
2016-12-28 13:05:00,126.22,126.32,126.16,126.16,23907.0,126.22,126.32,126.16,126.16,23907.0
2016-12-28 13:10:00,126.19,126.45,126.14,126.37,102072.0,126.19,126.45,126.14,126.37,102072.0
2016-12-28 13:15:00,126.37,126.39,126.28,126.32,19138.0,126.37,126.39,126.28,126.32,19138.0
2016-12-28 13:20:00,126.35,126.36,126.24,126.32,26758.0,126.35,126.36,126.24,126.32,26758.0
2016-12-28 13:25:00,126.3,126.32,126.2,126.24,17043.0,126.3,126.32,126.2,126.24,17043.0
2016-12-28 13:30:00,126.27,126.29,126.19,126.19,17712.0,126.27,126.29,126.19,126.19,17712.0
2016-12-28 13:35:00,126.19,126.22,126.13,126.2,10608.0,126.19,126.22,126.13,126.2,10608.0
2016-12-28 13:40:00,126.2,126.29,126.19,126.27,27882.0,126.2,126.29,126.19,126.27,27882.0
2016-12-28 13:45:00,126.27,126.28,126.03,126.05,33866.0,126.27,126.28,126.03,126.05,33866.0
2016-12-28 13:50:00,126.08,126.15,125.91,125.93,74462.0,126.08,126.15,125.91,125.93,74462.0
2016-12-28 13:55:00,125.93,126.04,125.76,126.02,41298.0,125.93,126.04,125.76,126.02,41298.0
2016-12-28 14:00:00,126.02,126.27,126.02,126.07,24363.0,126.02,126.27,126.02,126.07,24363.0
2016-12-28 14:05:00,126.05,126.17,126.0,126.15,29791.0,126.05,126.17,126.0,126.15,29791.0
2016-12-28 14:10:00,126.16,126.16,126.03,126.07,28821.0,126.16,126.16,126.03,126.07,28821.0
2016-12-28 14:15:00,126.1,126.25,126.08,126.2,19727.0,126.1,126.25,126.08,126.2,19727.0
2016-12-28 14:20:00,126.25,126.25,126.09,126.17,10849.0,126.25,126.25,126.09,126.17,10849.0
2016-12-28 14:25:00,126.15,126.25,126.11,126.25,15331.0,126.15,126.25,126.11,126.25,15331.0
2016-12-28 14:30:00,126.21,126.28,126.13,126.13,25497.0,126.21,126.28,126.13,126.13,25497.0
2016-12-28 14:35:00,126.14,126.2,126.12,126.17,13617.0,126.14,126.2,126.12,126.17,13617.0
2016-12-28 14:40:00,126.17,126.23,126.09,126.12,21656.0,126.17,126.23,126.09,126.12,21656.0
2016-12-28 14:45:00,126.13,126.13,126.06,126.06,19056.0,126.13,126.13,126.06,126.06,19056.0
2016-12-28 14:50:00,126.06,126.07,125.93,126.0,62684.0,126.06,126.07,125.93,126.0,62684.0
2016-12-28 14:55:00,126.03,126.04,125.94,126.0,19273.0,126.03,126.04,125.94,126.0,19273.0
2016-12-28 15:00:00,125.96,126.06,125.95,126.03,31221.0,125.96,126.06,125.95,126.03,31221.0
2016-12-28 15:05:00,126.06,126.07,125.9,125.95,22036.0,126.06,126.07,125.9,125.95,22036.0
2016-12-28 15:10:00,125.96,125.97,125.88,125.91,23093.0,125.96,125.97,125.88,125.91,23093.0
2016-12-28 15:15:00,125.93,125.98,125.81,125.81,42767.0,125.93,125.98,125.81,125.81,42767.0
2016-12-28 15:20:00,125.83,125.94,125.8,125.92,25664.0,125.83,125.94,125.8,125.92,25664.0
2016-12-28 15:25:00,125.91,125.99,125.83,125.85,35932.0,125.91,125.99,125.83,125.85,35932.0
2016-12-28 15:30:00,125.86,125.94,125.82,125.88,25954.0,125.86,125.94,125.82,125.88,25954.0
2016-12-28 15:35:00,125.88,125.92,125.8,125.9,43033.0,125.88,125.92,125.8,125.9,43033.0
2016-12-28 15:40:00,125.89,125.89,125.77,125.82,49669.0,125.89,125.89,125.77,125.82,49669.0
2016-12-28 15:45:00,125.83,125.97,125.82,125.9,80225.0,125.83,125.97,125.82,125.9,80225.0
2016-12-28 15:50:00,125.91,125.95,125.82,125.91,47521.0,125.91,125.95,125.82,125.91,47521.0
2016-12-28 15:55:00,125.92,125.95,125.81,125.88,124481.0,125.92,125.95,125.81,125.88,124481.0
2016-12-29 09:30:00,125.95,126.14,125.14,125.46,171358.0,125.95,126.14,125.14,125.46,171358.0
2016-12-29 09:35:00,125.54,125.99,125.29,125.86,119294.0,125.54,125.99,125.29,125.86,119294.0
2016-12-29 09:40:00,125.8,126.1,125.31,125.39,68924.0,125.8,126.1,125.31,125.39,68924.0
2016-12-29 09:45:00,125.37,125.72,125.33,125.5,47687.0,125.37,125.72,125.33,125.5,47687.0
2016-12-29 09:50:00,125.48,125.72,125.38,125.54,43277.0,125.48,125.72,125.38,125.54,43277.0
2016-12-29 09:55:00,125.58,125.99,125.58,125.8,36986.0,125.58,125.99,125.58,125.8,36986.0
2016-12-29 10:00:00,125.85,126.13,125.7,125.71,90848.0,125.85,126.13,125.7,125.71,90848.0
2016-12-29 10:05:00,125.74,125.77,125.3,125.3,42353.0,125.74,125.77,125.3,125.3,42353.0
2016-12-29 10:10:00,125.34,125.43,124.76,124.93,153191.0,125.34,125.43,124.76,124.93,153191.0
2016-12-29 10:15:00,124.93,125.22,124.8,125.12,42262.0,124.93,125.22,124.8,125.12,42262.0
2016-12-29 10:20:00,125.15,125.15,124.97,124.98,73791.0,125.15,125.15,124.97,124.98,73791.0
2016-12-29 10:25:00,125.0,125.37,124.96,125.23,38923.0,125.0,125.37,124.96,125.23,38923.0
2016-12-29 10:30:00,125.24,125.35,125.12,125.29,15857.0,125.24,125.35,125.12,125.29,15857.0
2016-12-29 10:35:00,125.28,125.44,125.23,125.23,26013.0,125.28,125.44,125.23,125.23,26013.0
2016-12-29 10:40:00,125.2,125.23,125.07,125.18,25103.0,125.2,125.23,125.07,125.18,25103.0
2016-12-29 10:45:00,125.18,125.3,125.1,125.1,30025.0,125.18,125.3,125.1,125.1,30025.0
2016-12-29 10:50:00,125.13,125.23,125.1,125.12,31634.0,125.13,125.23,125.1,125.12,31634.0
2016-12-29 10:55:00,125.12,125.14,124.92,125.03,29592.0,125.12,125.14,124.92,125.03,29592.0
2016-12-29 11:00:00,125.03,125.06,124.79,124.86,40507.0,125.03,125.06,124.79,124.86,40507.0
2016-12-29 11:05:00,124.87,124.9,124.7,124.86,40402.0,124.87,124.9,124.7,124.86,40402.0
2016-12-29 11:10:00,124.8,124.99,124.8,124.9,18970.0,124.8,124.99,124.8,124.9,18970.0
2016-12-29 11:15:00,124.9,124.91,124.74,124.86,16756.0,124.9,124.91,124.74,124.86,16756.0
2016-12-29 11:20:00,124.85,124.88,124.56,124.62,48716.0,124.85,124.88,124.56,124.62,48716.0
2016-12-29 11:25:00,124.63,124.83,124.63,124.73,21404.0,124.63,124.83,124.63,124.73,21404.0
2016-12-29 11:30:00,124.75,124.79,124.64,124.71,21984.0,124.75,124.79,124.64,124.71,21984.0
2016-12-29 11:35:00,124.68,124.74,124.67,124.72,19184.0,124.68,124.74,124.67,124.72,19184.0
2016-12-29 11:40:00,124.71,124.73,124.6,124.62,14774.0,124.71,124.73,124.6,124.62,14774.0
2016-12-29 11:45:00,124.62,124.65,124.58,124.59,19509.0,124.62,124.65,124.58,124.59,19509.0
2016-12-29 11:50:00,124.59,124.59,124.36,124.43,60492.0,124.59,124.59,124.36,124.43,60492.0
2016-12-29 11:55:00,124.43,124.43,124.35,124.4,23975.0,124.43,124.43,124.35,124.4,23975.0
2016-12-29 12:00:00,124.4,124.6,124.37,124.51,31043.0,124.4,124.6,124.37,124.51,31043.0
2016-12-29 12:05:00,124.5,124.59,124.4,124.44,26820.0,124.5,124.59,124.4,124.44,26820.0
2016-12-29 12:10:00,124.42,124.47,124.2,124.34,41928.0,124.42,124.47,124.2,124.34,41928.0
2016-12-29 12:15:00,124.33,124.65,124.32,124.59,24995.0,124.33,124.65,124.32,124.59,24995.0
2016-12-29 12:20:00,124.58,124.79,124.58,124.77,29845.0,124.58,124.79,124.58,124.77,29845.0
2016-12-29 12:25:00,124.77,124.87,124.72,124.84,23273.0,124.77,124.87,124.72,124.84,23273.0
2016-12-29 12:30:00,124.89,124.92,124.79,124.83,14064.0,124.89,124.92,124.79,124.83,14064.0
2016-12-29 12:35:00,124.87,125.04,124.84,125.03,46194.0,124.87,125.04,124.84,125.03,46194.0
2016-12-29 12:40:00,125.02,125.15,125.01,125.13,38837.0,125.02,125.15,125.01,125.13,38837.0
2016-12-29 12:45:00,125.14,125.3,125.05,125.22,36366.0,125.14,125.3,125.05,125.22,36366.0
2016-12-29 12:50:00,125.23,125.4,125.22,125.35,59321.0,125.23,125.4,125.22,125.35,59321.0
2016-12-29 12:55:00,125.37,125.37,125.05,125.06,51094.0,125.37,125.37,125.05,125.06,51094.0
2016-12-29 13:00:00,125.05,125.29,125.05,125.18,37844.0,125.05,125.29,125.05,125.18,37844.0
2016-12-29 13:05:00,125.17,125.2,125.0,125.04,22040.0,125.17,125.2,125.0,125.04,22040.0
2016-12-29 13:10:00,125.04,125.28,125.02,125.27,14955.0,125.04,125.28,125.02,125.27,14955.0
2016-12-29 13:15:00,125.26,125.41,125.22,125.41,28057.0,125.26,125.41,125.22,125.41,28057.0
2016-12-29 13:20:00,125.41,125.41,125.28,125.32,18715.0,125.41,125.41,125.28,125.32,18715.0
2016-12-29 13:25:00,125.33,125.33,125.17,125.25,31973.0,125.33,125.33,125.17,125.25,31973.0
2016-12-29 13:30:00,125.23,125.26,124.99,125.02,25228.0,125.23,125.26,124.99,125.02,25228.0
2016-12-29 13:35:00,124.99,125.1,124.93,125.01,28966.0,124.99,125.1,124.93,125.01,28966.0
2016-12-29 13:40:00,124.98,125.11,124.96,125.08,16487.0,124.98,125.11,124.96,125.08,16487.0
2016-12-29 13:45:00,125.1,125.29,125.05,125.23,22200.0,125.1,125.29,125.05,125.23,22200.0
2016-12-29 13:50:00,125.21,125.23,125.0,125.11,22027.0,125.21,125.23,125.0,125.11,22027.0
2016-12-29 13:55:00,125.08,125.12,124.9,125.09,30854.0,125.08,125.12,124.9,125.09,30854.0
2016-12-29 14:00:00,125.07,125.19,125.06,125.12,24892.0,125.07,125.19,125.06,125.12,24892.0
2016-12-29 14:05:00,125.14,125.14,124.98,125.03,18606.0,125.14,125.14,124.98,125.03,18606.0
2016-12-29 14:10:00,125.02,125.21,125.01,125.21,14049.0,125.02,125.21,125.01,125.21,14049.0
2016-12-29 14:15:00,125.16,125.32,125.11,125.25,41919.0,125.16,125.32,125.11,125.25,41919.0
2016-12-29 14:20:00,125.24,125.31,125.17,125.18,14628.0,125.24,125.31,125.17,125.18,14628.0
2016-12-29 14:25:00,125.17,125.29,125.17,125.23,8710.0,125.17,125.29,125.17,125.23,8710.0
2016-12-29 14:30:00,125.22,125.22,125.04,125.07,18923.0,125.22,125.22,125.04,125.07,18923.0
2016-12-29 14:35:00,125.09,125.17,125.02,125.02,14435.0,125.09,125.17,125.02,125.02,14435.0
2016-12-29 14:40:00,125.02,125.2,124.95,125.19,35218.0,125.02,125.2,124.95,125.19,35218.0
2016-12-29 14:45:00,125.18,125.24,125.07,125.14,22021.0,125.18,125.24,125.07,125.14,22021.0
2016-12-29 14:50:00,125.13,125.18,125.07,125.07,22045.0,125.13,125.18,125.07,125.07,22045.0
2016-12-29 14:55:00,125.08,125.1,125.02,125.02,15402.0,125.08,125.1,125.02,125.02,15402.0
2016-12-29 15:00:00,125.03,125.1,125.03,125.07,18386.0,125.03,125.1,125.03,125.07,18386.0
2016-12-29 15:05:00,125.05,125.1,124.95,124.95,31520.0,125.05,125.1,124.95,124.95,31520.0
2016-12-29 15:10:00,124.95,125.04,124.92,124.99,57459.0,124.95,125.04,124.92,124.99,57459.0
2016-12-29 15:15:00,125.0,125.13,125.0,125.13,26977.0,125.0,125.13,125.0,125.13,26977.0
2016-12-29 15:20:00,125.09,125.14,125.04,125.13,19779.0,125.09,125.14,125.04,125.13,19779.0
2016-12-29 15:25:00,125.13,125.32,125.1,125.3,46680.0,125.13,125.32,125.1,125.3,46680.0
2016-12-29 15:30:00,125.27,125.38,125.21,125.22,28048.0,125.27,125.38,125.21,125.22,28048.0
2016-12-29 15:35:00,125.24,125.33,125.22,125.29,26941.0,125.24,125.33,125.22,125.29,26941.0
2016-12-29 15:40:00,125.3,125.32,125.23,125.31,25651.0,125.3,125.32,125.23,125.31,25651.0
2016-12-29 15:45:00,125.32,125.36,125.23,125.24,36238.0,125.32,125.36,125.23,125.24,36238.0
2016-12-29 15:50:00,125.24,125.38,125.24,125.32,56292.0,125.24,125.38,125.24,125.32,56292.0
2016-12-29 15:55:00,125.32,125.42,125.26,125.33,111494.0,125.32,125.42,125.26,125.33,111494.0
2016-12-30 09:30:00,126.24,126.57,125.03,125.17,222874.0,126.24,126.57,125.03,125.17,222874.0
2016-12-30 09:35:00,125.12,125.65,125.02,125.26,65309.0,125.12,125.65,125.02,125.26,65309.0
2016-12-30 09:40:00,125.22,125.42,125.03,125.03,62696.0,125.22,125.42,125.03,125.03,62696.0
2016-12-30 09:45:00,125.15,125.2,124.72,124.9,55106.0,125.15,125.2,124.72,124.9,55106.0
2016-12-30 09:50:00,124.9,125.06,124.78,124.91,48611.0,124.9,125.06,124.78,124.91,48611.0
2016-12-30 09:55:00,124.89,124.97,124.5,124.51,101516.0,124.89,124.97,124.5,124.51,101516.0
2016-12-30 10:00:00,124.51,124.9,124.46,124.7,63890.0,124.51,124.9,124.46,124.7,63890.0
2016-12-30 10:05:00,124.66,124.76,124.51,124.62,47894.0,124.66,124.76,124.51,124.62,47894.0
2016-12-30 10:10:00,124.58,124.82,124.45,124.63,40077.0,124.58,124.82,124.45,124.63,40077.0
2016-12-30 10:15:00,124.62,124.7,124.35,124.35,32151.0,124.62,124.7,124.35,124.35,32151.0
2016-12-30 10:20:00,124.37,124.52,124.07,124.14,55445.0,124.37,124.52,124.07,124.14,55445.0
2016-12-30 10:25:00,124.14,124.32,124.09,124.3,29269.0,124.14,124.32,124.09,124.3,29269.0
2016-12-30 10:30:00,124.29,124.65,124.27,124.51,51214.0,124.29,124.65,124.27,124.51,51214.0
2016-12-30 10:35:00,124.51,124.75,124.45,124.69,33861.0,124.51,124.75,124.45,124.69,33861.0
2016-12-30 10:40:00,124.69,124.77,124.38,124.38,42502.0,124.69,124.77,124.38,124.38,42502.0
2016-12-30 10:45:00,124.35,124.48,124.3,124.3,27822.0,124.35,124.48,124.3,124.3,27822.0
2016-12-30 10:50:00,124.35,124.46,124.31,124.33,27991.0,124.35,124.46,124.31,124.33,27991.0
2016-12-30 10:55:00,124.39,124.45,124.23,124.3,26384.0,124.39,124.45,124.23,124.3,26384.0
2016-12-30 11:00:00,124.28,124.36,124.15,124.36,32390.0,124.28,124.36,124.15,124.36,32390.0
2016-12-30 11:05:00,124.33,124.34,124.25,124.32,55366.0,124.33,124.34,124.25,124.32,55366.0
2016-12-30 11:10:00,124.32,124.38,124.13,124.14,38871.0,124.32,124.38,124.13,124.14,38871.0
2016-12-30 11:15:00,124.13,124.28,124.13,124.2,24711.0,124.13,124.28,124.13,124.2,24711.0
2016-12-30 11:20:00,124.19,124.3,124.16,124.28,23978.0,124.19,124.3,124.16,124.28,23978.0
2016-12-30 11:25:00,124.26,124.41,124.23,124.25,27595.0,124.26,124.41,124.23,124.25,27595.0
2016-12-30 11:30:00,124.29,124.46,124.24,124.46,27042.0,124.29,124.46,124.24,124.46,27042.0
2016-12-30 11:35:00,124.47,124.47,124.26,124.35,63922.0,124.47,124.47,124.26,124.35,63922.0
2016-12-30 11:40:00,124.33,124.39,124.24,124.25,21052.0,124.33,124.39,124.24,124.25,21052.0
2016-12-30 11:45:00,124.27,124.32,124.21,124.29,23692.0,124.27,124.32,124.21,124.29,23692.0
2016-12-30 11:50:00,124.3,124.39,124.26,124.26,18598.0,124.3,124.39,124.26,124.26,18598.0
2016-12-30 11:55:00,124.26,124.36,124.26,124.28,26632.0,124.26,124.36,124.26,124.28,26632.0
2016-12-30 12:00:00,124.27,124.3,124.03,124.05,44674.0,124.27,124.3,124.03,124.05,44674.0
2016-12-30 12:05:00,124.03,124.05,123.81,123.85,157743.0,124.03,124.05,123.81,123.85,157743.0
2016-12-30 12:10:00,123.85,123.98,123.8,123.9,37718.0,123.85,123.98,123.8,123.9,37718.0
2016-12-30 12:15:00,123.91,123.92,123.82,123.91,30216.0,123.91,123.92,123.82,123.91,30216.0
2016-12-30 12:20:00,123.94,123.99,123.89,123.96,13877.0,123.94,123.99,123.89,123.96,13877.0
2016-12-30 12:25:00,123.95,123.98,123.85,123.85,22501.0,123.95,123.98,123.85,123.85,22501.0
2016-12-30 12:30:00,123.87,123.98,123.84,123.95,16475.0,123.87,123.98,123.84,123.95,16475.0
2016-12-30 12:35:00,123.94,123.96,123.84,123.92,24446.0,123.94,123.96,123.84,123.92,24446.0
2016-12-30 12:40:00,123.88,123.91,123.7,123.87,41545.0,123.88,123.91,123.7,123.87,41545.0
2016-12-30 12:45:00,123.88,123.93,123.72,123.81,17800.0,123.88,123.93,123.72,123.81,17800.0
2016-12-30 12:50:00,123.84,123.85,123.67,123.77,57466.0,123.84,123.85,123.67,123.77,57466.0
2016-12-30 12:55:00,123.78,124.02,123.78,123.96,33349.0,123.78,124.02,123.78,123.96,33349.0
2016-12-30 13:00:00,123.97,124.0,123.81,123.96,42109.0,123.97,124.0,123.81,123.96,42109.0
2016-12-30 13:05:00,123.97,124.05,123.88,123.88,20256.0,123.97,124.05,123.88,123.88,20256.0
2016-12-30 13:10:00,123.9,124.03,123.9,124.0,31859.0,123.9,124.03,123.9,124.0,31859.0
2016-12-30 13:15:00,124.0,124.23,123.98,124.23,35394.0,124.0,124.23,123.98,124.23,35394.0
2016-12-30 13:20:00,124.19,124.43,124.18,124.43,32977.0,124.19,124.43,124.18,124.43,32977.0
2016-12-30 13:25:00,124.43,124.48,124.39,124.45,50190.0,124.43,124.48,124.39,124.45,50190.0
2016-12-30 13:30:00,124.44,124.65,124.44,124.59,50881.0,124.44,124.65,124.44,124.59,50881.0
2016-12-30 13:35:00,124.57,124.62,124.39,124.39,60581.0,124.57,124.62,124.39,124.39,60581.0
2016-12-30 13:40:00,124.42,124.51,124.32,124.33,29063.0,124.42,124.51,124.32,124.33,29063.0
2016-12-30 13:45:00,124.36,124.36,124.23,124.29,27890.0,124.36,124.36,124.23,124.29,27890.0
2016-12-30 13:50:00,124.3,124.3,124.11,124.2,35340.0,124.3,124.3,124.11,124.2,35340.0
2016-12-30 13:55:00,124.21,124.22,124.0,124.02,33930.0,124.21,124.22,124.0,124.02,33930.0
2016-12-30 14:00:00,124.02,124.19,124.02,124.02,32755.0,124.02,124.19,124.02,124.02,32755.0
2016-12-30 14:05:00,124.02,124.09,124.02,124.02,24158.0,124.02,124.09,124.02,124.02,24158.0
2016-12-30 14:10:00,124.02,124.17,124.01,124.17,24281.0,124.02,124.17,124.01,124.17,24281.0
2016-12-30 14:15:00,124.16,124.32,124.05,124.05,47435.0,124.16,124.32,124.05,124.05,47435.0
2016-12-30 14:20:00,124.05,124.13,123.98,124.03,20614.0,124.05,124.13,123.98,124.03,20614.0
2016-12-30 14:25:00,124.02,124.03,123.85,123.88,44237.0,124.02,124.03,123.85,123.88,44237.0
2016-12-30 14:30:00,123.88,124.02,123.75,124.01,57448.0,123.88,124.02,123.75,124.01,57448.0
2016-12-30 14:35:00,124.01,124.07,123.91,124.05,52798.0,124.01,124.07,123.91,124.05,52798.0
2016-12-30 14:40:00,124.06,124.12,124.05,124.1,18461.0,124.06,124.12,124.05,124.1,18461.0
2016-12-30 14:45:00,124.09,124.09,123.78,123.78,51107.0,124.09,124.09,123.78,123.78,51107.0
2016-12-30 14:50:00,123.78,123.88,123.76,123.82,23595.0,123.78,123.88,123.76,123.82,23595.0
2016-12-30 14:55:00,123.8,123.97,123.7,123.97,29189.0,123.8,123.97,123.7,123.97,29189.0
2016-12-30 15:00:00,123.92,123.95,123.81,123.94,44327.0,123.92,123.95,123.81,123.94,44327.0
2016-12-30 15:05:00,123.94,124.03,123.9,123.94,34973.0,123.94,124.03,123.9,123.94,34973.0
2016-12-30 15:10:00,123.95,124.09,123.85,124.05,26584.0,123.95,124.09,123.85,124.05,26584.0
2016-12-30 15:15:00,124.05,124.15,123.93,123.97,27367.0,124.05,124.15,123.93,123.97,27367.0
2016-12-30 15:20:00,123.97,124.08,123.93,123.94,36763.0,123.97,124.08,123.93,123.94,36763.0
2016-12-30 15:25:00,123.95,124.12,123.93,124.04,33087.0,123.95,124.12,123.93,124.04,33087.0
2016-12-30 15:30:00,124.04,124.12,123.99,124.08,45330.0,124.04,124.12,123.99,124.08,45330.0
2016-12-30 15:35:00,124.07,124.11,123.96,123.97,35687.0,124.07,124.11,123.96,123.97,35687.0
2016-12-30 15:40:00,123.97,124.02,123.76,123.86,49466.0,123.97,124.02,123.76,123.86,49466.0
2016-12-30 15:45:00,123.89,123.89,123.77,123.78,49420.0,123.89,123.89,123.77,123.78,49420.0
2016-12-30 15:50:00,123.75,123.77,123.6,123.6,83326.0,123.75,123.77,123.6,123.6,83326.0
2016-12-30 15:55:00,123.62,123.9,123.61,123.81,320627.0,123.62,123.9,123.61,123.81,320627.0
2017-01-03 09:30:00,124.88,126.6,124.31,126.55,449119.0,124.88,126.6,124.31,126.55,449119.0
2017-01-03 09:35:00,126.52,126.85,125.4,125.57,300113.0,126.52,126.85,125.4,125.57,300113.0
2017-01-03 09:40:00,125.55,126.3,125.55,126.12,184271.0,125.55,126.3,125.55,126.12,184271.0
2017-01-03 09:45:00,126.14,126.65,126.14,126.58,216822.0,126.14,126.65,126.14,126.58,216822.0
2017-01-03 09:50:00,126.59,127.1,126.47,127.03,284660.0,126.59,127.1,126.47,127.03,284660.0
2017-01-03 09:55:00,127.01,127.35,126.89,127.31,242244.0,127.01,127.35,126.89,127.31,242244.0
2017-01-03 10:00:00,127.32,127.45,127.08,127.45,211628.0,127.32,127.45,127.08,127.45,211628.0
2017-01-03 10:05:00,127.45,127.74,127.3,127.72,231406.0,127.45,127.74,127.3,127.72,231406.0
2017-01-03 10:10:00,127.72,127.95,127.58,127.82,278615.0,127.72,127.95,127.58,127.82,278615.0
2017-01-03 10:15:00,127.81,127.83,127.13,127.28,150164.0,127.81,127.83,127.13,127.28,150164.0
2017-01-03 10:20:00,127.29,128.0,127.24,127.97,193123.0,127.29,128.0,127.24,127.97,193123.0
2017-01-03 10:25:00,127.95,127.99,127.6,127.63,146919.0,127.95,127.99,127.6,127.63,146919.0
2017-01-03 10:30:00,127.66,127.79,127.25,127.52,317144.0,127.66,127.79,127.25,127.52,317144.0
2017-01-03 10:35:00,127.52,127.69,127.29,127.4,78829.0,127.52,127.69,127.29,127.4,78829.0
2017-01-03 10:40:00,127.39,127.48,127.05,127.43,108547.0,127.39,127.48,127.05,127.43,108547.0
2017-01-03 10:45:00,127.42,127.55,127.3,127.4,66312.0,127.42,127.55,127.3,127.4,66312.0
2017-01-03 10:50:00,127.39,127.64,127.28,127.5,94539.0,127.39,127.64,127.28,127.5,94539.0
2017-01-03 10:55:00,127.52,127.59,127.22,127.52,107971.0,127.52,127.59,127.22,127.52,107971.0
2017-01-03 11:00:00,127.5,127.52,127.18,127.48,99428.0,127.5,127.52,127.18,127.48,99428.0
2017-01-03 11:05:00,127.49,127.9,127.48,127.89,131667.0,127.49,127.9,127.48,127.89,131667.0
2017-01-03 11:10:00,127.9,127.9,127.62,127.89,140921.0,127.9,127.9,127.62,127.89,140921.0
2017-01-03 11:15:00,127.88,128.19,127.69,127.78,275426.0,127.88,128.19,127.69,127.78,275426.0
2017-01-03 11:20:00,127.78,128.04,127.77,127.78,99298.0,127.78,128.04,127.77,127.78,99298.0
2017-01-03 11:25:00,127.79,127.82,127.35,127.38,106857.0,127.79,127.82,127.35,127.38,106857.0
2017-01-03 11:30:00,127.35,127.5,127.31,127.34,69319.0,127.35,127.5,127.31,127.34,69319.0
2017-01-03 11:35:00,127.34,127.6,127.34,127.38,79698.0,127.34,127.6,127.34,127.38,79698.0
2017-01-03 11:40:00,127.38,127.38,127.03,127.05,148996.0,127.38,127.38,127.03,127.05,148996.0
2017-01-03 11:45:00,127.05,127.34,127.03,127.27,63040.0,127.05,127.34,127.03,127.27,63040.0
2017-01-03 11:50:00,127.24,127.29,127.13,127.14,38420.0,127.24,127.29,127.13,127.14,38420.0
2017-01-03 11:55:00,127.14,127.37,127.03,127.35,66590.0,127.14,127.37,127.03,127.35,66590.0
2017-01-03 12:00:00,127.37,127.49,127.26,127.4,59382.0,127.37,127.49,127.26,127.4,59382.0
2017-01-03 12:05:00,127.41,127.44,127.25,127.34,50406.0,127.41,127.44,127.25,127.34,50406.0
2017-01-03 12:10:00,127.34,127.44,127.28,127.3,35262.0,127.34,127.44,127.28,127.3,35262.0
2017-01-03 12:15:00,127.28,127.43,127.25,127.38,23850.0,127.28,127.43,127.25,127.38,23850.0
2017-01-03 12:20:00,127.41,127.41,126.82,126.86,95670.0,127.41,127.41,126.82,126.86,95670.0
2017-01-03 12:25:00,126.82,126.94,126.63,126.65,96952.0,126.82,126.94,126.63,126.65,96952.0
2017-01-03 12:30:00,126.6,126.76,126.51,126.73,95506.0,126.6,126.76,126.51,126.73,95506.0
2017-01-03 12:35:00,126.74,126.78,126.54,126.6,53424.0,126.74,126.78,126.54,126.6,53424.0
2017-01-03 12:40:00,126.63,126.78,126.41,126.57,111600.0,126.63,126.78,126.41,126.57,111600.0
2017-01-03 12:45:00,126.51,126.85,126.5,126.68,99178.0,126.51,126.85,126.5,126.68,99178.0
2017-01-03 12:50:00,126.67,126.67,126.41,126.46,61101.0,126.67,126.67,126.41,126.46,61101.0
2017-01-03 12:55:00,126.47,126.63,126.41,126.47,47665.0,126.47,126.63,126.41,126.47,47665.0
2017-01-03 13:00:00,126.49,126.6,126.48,126.51,39050.0,126.49,126.6,126.48,126.51,39050.0
2017-01-03 13:05:00,126.53,126.67,126.3,126.43,176706.0,126.53,126.67,126.3,126.43,176706.0
2017-01-03 13:10:00,126.44,126.7,126.36,126.64,37231.0,126.44,126.7,126.36,126.64,37231.0
2017-01-03 13:15:00,126.65,126.96,126.54,126.96,79203.0,126.65,126.96,126.54,126.96,79203.0
2017-01-03 13:20:00,126.96,127.38,126.86,127.2,122592.0,126.96,127.38,126.86,127.2,122592.0
2017-01-03 13:25:00,127.22,127.24,127.01,127.06,32117.0,127.22,127.24,127.01,127.06,32117.0
2017-01-03 13:30:00,127.06,127.21,126.97,127.13,31101.0,127.06,127.21,126.97,127.13,31101.0
2017-01-03 13:35:00,127.11,127.11,126.89,126.94,17609.0,127.11,127.11,126.89,126.94,17609.0
2017-01-03 13:40:00,126.95,127.11,126.95,127.08,38710.0,126.95,127.11,126.95,127.08,38710.0
2017-01-03 13:45:00,127.08,127.19,127.06,127.14,49348.0,127.08,127.19,127.06,127.14,49348.0
2017-01-03 13:50:00,127.14,127.24,127.02,127.12,48709.0,127.14,127.24,127.02,127.12,48709.0
2017-01-03 13:55:00,127.12,127.13,126.88,126.95,22585.0,127.12,127.13,126.88,126.95,22585.0
2017-01-03 14:00:00,126.96,127.13,126.85,126.85,45638.0,126.96,127.13,126.85,126.85,45638.0
2017-01-03 14:05:00,126.85,127.07,126.73,127.06,48826.0,126.85,127.07,126.73,127.06,48826.0
2017-01-03 14:10:00,127.03,127.34,126.97,127.08,92918.0,127.03,127.34,126.97,127.08,92918.0
2017-01-03 14:15:00,127.04,127.07,126.77,126.83,37684.0,127.04,127.07,126.77,126.83,37684.0
2017-01-03 14:20:00,126.83,126.85,126.66,126.8,35777.0,126.83,126.85,126.66,126.8,35777.0
2017-01-03 14:25:00,126.8,126.9,126.75,126.86,49154.0,126.8,126.9,126.75,126.86,49154.0
2017-01-03 14:30:00,126.86,126.94,126.82,126.85,41081.0,126.86,126.94,126.82,126.85,41081.0
2017-01-03 14:35:00,126.86,126.97,126.84,126.92,50515.0,126.86,126.97,126.84,126.92,50515.0
2017-01-03 14:40:00,126.92,127.08,126.83,127.03,75622.0,126.92,127.08,126.83,127.03,75622.0
2017-01-03 14:45:00,127.03,127.07,126.93,127.02,49759.0,127.03,127.07,126.93,127.02,49759.0
2017-01-03 14:50:00,127.04,127.3,126.95,127.24,75080.0,127.04,127.3,126.95,127.24,75080.0
2017-01-03 14:55:00,127.22,127.34,127.13,127.3,73621.0,127.22,127.34,127.13,127.3,73621.0
2017-01-03 15:00:00,127.31,127.31,127.16,127.25,43724.0,127.31,127.31,127.16,127.25,43724.0
2017-01-03 15:05:00,127.25,127.25,126.98,127.08,43702.0,127.25,127.25,126.98,127.08,43702.0
2017-01-03 15:10:00,127.08,127.19,126.97,127.15,50755.0,127.08,127.19,126.97,127.15,50755.0
2017-01-03 15:15:00,127.15,127.19,127.03,127.05,41868.0,127.15,127.19,127.03,127.05,41868.0
2017-01-03 15:20:00,127.04,127.07,126.86,126.94,49283.0,127.04,127.07,126.86,126.94,49283.0
2017-01-03 15:25:00,126.95,127.13,126.93,127.04,47530.0,126.95,127.13,126.93,127.04,47530.0
2017-01-03 15:30:00,127.02,127.11,126.93,127.07,80246.0,127.02,127.11,126.93,127.07,80246.0
2017-01-03 15:35:00,127.09,127.29,127.08,127.27,80093.0,127.09,127.29,127.08,127.27,80093.0
2017-01-03 15:40:00,127.29,127.35,127.16,127.22,69022.0,127.29,127.35,127.16,127.22,69022.0
2017-01-03 15:45:00,127.25,127.41,127.17,127.39,119266.0,127.25,127.41,127.17,127.39,119266.0
2017-01-03 15:50:00,127.34,127.56,127.34,127.56,215289.0,127.34,127.56,127.34,127.56,215289.0
2017-01-03 15:55:00,127.57,127.62,127.38,127.49,294459.0,127.57,127.62,127.38,127.49,294459.0
2017-01-04 09:30:00,127.49,127.5,126.67,127.18,236237.0,127.49,127.5,126.67,127.18,236237.0
2017-01-04 09:35:00,127.18,127.18,126.55,127.0,186740.0,127.18,127.18,126.55,127.0,186740.0
2017-01-04 09:40:00,127.0,127.3,126.7,126.95,124043.0,127.0,127.3,126.7,126.95,124043.0
2017-01-04 09:45:00,126.92,127.6,126.71,127.6,120840.0,126.92,127.6,126.71,127.6,120840.0
2017-01-04 09:50:00,127.58,127.83,127.41,127.43,139144.0,127.58,127.83,127.41,127.43,139144.0
2017-01-04 09:55:00,127.41,127.48,127.08,127.11,61570.0,127.41,127.48,127.08,127.11,61570.0
2017-01-04 10:00:00,127.19,127.74,127.19,127.73,132855.0,127.19,127.74,127.19,127.73,132855.0
2017-01-04 10:05:00,127.71,128.05,127.67,127.75,183498.0,127.71,128.05,127.67,127.75,183498.0
2017-01-04 10:10:00,127.78,127.98,127.75,127.84,54034.0,127.78,127.98,127.75,127.84,54034.0
2017-01-04 10:15:00,127.84,127.94,127.7,127.81,80843.0,127.84,127.94,127.7,127.81,80843.0
2017-01-04 10:20:00,127.83,128.03,127.8,127.95,104051.0,127.83,128.03,127.8,127.95,104051.0
2017-01-04 10:25:00,128.0,128.33,127.97,128.28,198665.0,128.0,128.33,127.97,128.28,198665.0
2017-01-04 10:30:00,128.25,128.75,128.25,128.68,170405.0,128.25,128.75,128.25,128.68,170405.0
2017-01-04 10:35:00,128.7,128.87,128.45,128.58,141741.0,128.7,128.87,128.45,128.58,141741.0
2017-01-04 10:40:00,128.59,128.61,128.24,128.25,55916.0,128.59,128.61,128.24,128.25,55916.0
2017-01-04 10:45:00,128.25,128.7,128.23,128.42,76409.0,128.25,128.7,128.23,128.42,76409.0
2017-01-04 10:50:00,128.42,128.77,128.42,128.73,52920.0,128.42,128.77,128.42,128.73,52920.0
2017-01-04 10:55:00,128.71,128.95,128.59,128.95,93214.0,128.71,128.95,128.59,128.95,93214.0
2017-01-04 11:00:00,128.95,129.1,128.62,128.77,151013.0,128.95,129.1,128.62,128.77,151013.0
2017-01-04 11:05:00,128.8,128.87,128.37,128.58,139369.0,128.8,128.87,128.37,128.58,139369.0
2017-01-04 11:10:00,128.52,128.59,128.24,128.45,92777.0,128.52,128.59,128.24,128.45,92777.0
2017-01-04 11:15:00,128.46,128.54,128.12,128.15,61330.0,128.46,128.54,128.12,128.15,61330.0
2017-01-04 11:20:00,128.14,128.41,128.01,128.15,70336.0,128.14,128.41,128.01,128.15,70336.0
2017-01-04 11:25:00,128.18,128.33,128.12,128.29,55636.0,128.18,128.33,128.12,128.29,55636.0
2017-01-04 11:30:00,128.31,128.41,128.23,128.33,52530.0,128.31,128.41,128.23,128.33,52530.0
2017-01-04 11:35:00,128.33,128.43,128.19,128.43,39282.0,128.33,128.43,128.19,128.43,39282.0
2017-01-04 11:40:00,128.41,128.46,128.22,128.45,51578.0,128.41,128.46,128.22,128.45,51578.0
2017-01-04 11:45:00,128.46,128.64,128.42,128.43,54135.0,128.46,128.64,128.42,128.43,54135.0
2017-01-04 11:50:00,128.45,128.62,128.42,128.5,61136.0,128.45,128.62,128.42,128.5,61136.0
2017-01-04 11:55:00,128.49,128.54,128.28,128.29,40794.0,128.49,128.54,128.28,128.29,40794.0
2017-01-04 12:00:00,128.29,128.51,128.06,128.38,110799.0,128.29,128.51,128.06,128.38,110799.0
2017-01-04 12:05:00,128.39,128.42,128.15,128.15,41014.0,128.39,128.42,128.15,128.15,41014.0
2017-01-04 12:10:00,128.16,128.37,128.16,128.3,35357.0,128.16,128.37,128.16,128.3,35357.0
2017-01-04 12:15:00,128.29,128.36,128.23,128.36,31147.0,128.29,128.36,128.23,128.36,31147.0
2017-01-04 12:20:00,128.35,128.4,128.28,128.33,39512.0,128.35,128.4,128.28,128.33,39512.0
2017-01-04 12:25:00,128.33,128.45,128.18,128.18,43045.0,128.33,128.45,128.18,128.18,43045.0
2017-01-04 12:30:00,128.18,128.2,128.01,128.13,68393.0,128.18,128.2,128.01,128.13,68393.0
2017-01-04 12:35:00,128.13,128.43,128.06,128.42,44283.0,128.13,128.43,128.06,128.42,44283.0
2017-01-04 12:40:00,128.4,128.43,128.28,128.3,26351.0,128.4,128.43,128.28,128.3,26351.0
2017-01-04 12:45:00,128.29,128.47,128.29,128.37,35921.0,128.29,128.47,128.29,128.37,35921.0
2017-01-04 12:50:00,128.34,128.48,128.32,128.32,39022.0,128.34,128.48,128.32,128.32,39022.0
2017-01-04 12:55:00,128.31,128.43,128.29,128.37,17896.0,128.31,128.43,128.29,128.37,17896.0
2017-01-04 13:00:00,128.35,128.44,128.3,128.32,21943.0,128.35,128.44,128.3,128.32,21943.0
2017-01-04 13:05:00,128.3,128.47,128.3,128.44,22530.0,128.3,128.47,128.3,128.44,22530.0
2017-01-04 13:10:00,128.46,128.61,128.42,128.61,24905.0,128.46,128.61,128.42,128.61,24905.0
2017-01-04 13:15:00,128.62,128.65,128.47,128.49,36075.0,128.62,128.65,128.47,128.49,36075.0
2017-01-04 13:20:00,128.51,128.6,128.44,128.46,30392.0,128.51,128.6,128.44,128.46,30392.0
2017-01-04 13:25:00,128.46,128.65,128.44,128.64,21813.0,128.46,128.65,128.44,128.64,21813.0
2017-01-04 13:30:00,128.65,128.66,128.54,128.59,21392.0,128.65,128.66,128.54,128.59,21392.0
2017-01-04 13:35:00,128.57,128.63,128.52,128.62,17964.0,128.57,128.63,128.52,128.62,17964.0
2017-01-04 13:40:00,128.63,128.78,128.54,128.75,40337.0,128.63,128.78,128.54,128.75,40337.0
2017-01-04 13:45:00,128.8,128.9,128.74,128.89,73758.0,128.8,128.9,128.74,128.89,73758.0
2017-01-04 13:50:00,128.9,128.91,128.75,128.79,23657.0,128.9,128.91,128.75,128.79,23657.0
2017-01-04 13:55:00,128.77,128.9,128.74,128.79,45997.0,128.77,128.9,128.74,128.79,45997.0
2017-01-04 14:00:00,128.81,128.81,128.51,128.51,42214.0,128.81,128.81,128.51,128.51,42214.0
2017-01-04 14:05:00,128.51,128.71,128.45,128.71,42993.0,128.51,128.71,128.45,128.71,42993.0
2017-01-04 14:10:00,128.7,128.79,128.5,128.69,19953.0,128.7,128.79,128.5,128.69,19953.0
2017-01-04 14:15:00,128.67,128.81,128.63,128.79,38181.0,128.67,128.81,128.63,128.79,38181.0
2017-01-04 14:20:00,128.77,128.9,128.77,128.82,35556.0,128.77,128.9,128.77,128.82,35556.0
2017-01-04 14:25:00,128.82,129.2,128.71,129.03,140938.0,128.82,129.2,128.71,129.03,140938.0
2017-01-04 14:30:00,129.05,129.28,128.95,129.2,74356.0,129.05,129.28,128.95,129.2,74356.0
2017-01-04 14:35:00,129.23,129.66,129.06,129.65,148947.0,129.23,129.66,129.06,129.65,148947.0
2017-01-04 14:40:00,129.66,129.71,129.46,129.5,112509.0,129.66,129.71,129.46,129.5,112509.0
2017-01-04 14:45:00,129.48,129.55,129.2,129.27,95792.0,129.48,129.55,129.2,129.27,95792.0
2017-01-04 14:50:00,129.27,129.47,129.23,129.46,68658.0,129.27,129.47,129.23,129.46,68658.0
2017-01-04 14:55:00,129.49,129.54,129.39,129.52,52253.0,129.49,129.54,129.39,129.52,52253.0
2017-01-04 15:00:00,129.53,129.88,129.46,129.78,133283.0,129.53,129.88,129.46,129.78,133283.0
2017-01-04 15:05:00,129.78,129.89,129.68,129.78,101753.0,129.78,129.89,129.68,129.78,101753.0
2017-01-04 15:10:00,129.78,130.0,129.77,129.98,154340.0,129.78,130.0,129.77,129.98,154340.0
2017-01-04 15:15:00,129.96,130.17,129.9,129.92,199159.0,129.96,130.17,129.9,129.92,199159.0
2017-01-04 15:20:00,129.94,129.96,129.74,129.94,120931.0,129.94,129.96,129.74,129.94,120931.0
2017-01-04 15:25:00,129.85,129.85,129.55,129.83,96838.0,129.85,129.85,129.55,129.83,96838.0
2017-01-04 15:30:00,129.81,129.99,129.73,129.89,77535.0,129.81,129.99,129.73,129.89,77535.0
2017-01-04 15:35:00,129.9,129.92,129.8,129.84,89762.0,129.9,129.92,129.8,129.84,89762.0
2017-01-04 15:40:00,129.85,130.16,129.85,129.89,154900.0,129.85,130.16,129.85,129.89,154900.0
2017-01-04 15:45:00,129.89,130.07,129.86,129.88,140411.0,129.89,130.07,129.86,129.88,140411.0
2017-01-04 15:50:00,129.89,129.89,129.63,129.64,181621.0,129.89,129.89,129.63,129.64,181621.0
2017-01-04 15:55:00,129.63,129.74,129.39,129.42,408093.0,129.63,129.74,129.39,129.42,408093.0
2017-01-05 10:50:00,131.11,131.42,131.09,131.42,36216.0,131.11,131.42,131.09,131.42,36216.0
2017-01-05 10:55:00,131.43,131.43,131.09,131.33,81942.0,131.43,131.43,131.09,131.33,81942.0
2017-01-05 11:00:00,131.33,131.93,131.33,131.73,169414.0,131.33,131.93,131.33,131.73,169414.0
2017-01-05 11:05:00,131.67,131.74,131.41,131.45,204593.0,131.67,131.74,131.41,131.45,204593.0
2017-01-05 11:10:00,131.4,131.74,131.33,131.54,97820.0,131.4,131.74,131.33,131.54,97820.0
2017-01-05 11:15:00,131.51,131.8,131.35,131.72,82806.0,131.51,131.8,131.35,131.72,82806.0
2017-01-05 11:20:00,131.73,131.84,131.53,131.76,82281.0,131.73,131.84,131.53,131.76,82281.0
2017-01-05 11:25:00,131.76,132.0,131.46,131.59,169315.0,131.76,132.0,131.46,131.59,169315.0
2017-01-05 11:30:00,131.57,131.66,131.42,131.55,57432.0,131.57,131.66,131.42,131.55,57432.0
2017-01-05 11:35:00,131.55,131.65,131.45,131.49,47213.0,131.55,131.65,131.45,131.49,47213.0
2017-01-05 11:40:00,131.52,131.52,131.03,131.39,148197.0,131.52,131.52,131.03,131.39,148197.0
2017-01-05 11:45:00,131.37,131.44,131.27,131.35,66490.0,131.37,131.44,131.27,131.35,66490.0
2017-01-05 11:50:00,131.34,131.67,131.34,131.57,76160.0,131.34,131.67,131.34,131.57,76160.0
2017-01-05 11:55:00,131.57,132.06,131.57,132.03,152278.0,131.57,132.06,131.57,132.03,152278.0
2017-01-05 12:00:00,132.02,132.31,132.0,132.09,189775.0,132.02,132.31,132.0,132.09,189775.0
2017-01-05 12:05:00,132.11,132.33,132.05,132.17,104826.0,132.11,132.33,132.05,132.17,104826.0
2017-01-05 12:10:00,132.15,132.28,131.96,132.03,97277.0,132.15,132.28,131.96,132.03,97277.0
2017-01-05 12:15:00,132.04,132.37,132.04,132.22,102984.0,132.04,132.37,132.04,132.22,102984.0
2017-01-05 12:20:00,132.24,132.37,132.22,132.28,59050.0,132.24,132.37,132.22,132.28,59050.0
2017-01-05 12:25:00,132.29,132.3,131.97,132.0,50450.0,132.29,132.3,131.97,132.0,50450.0
2017-01-05 12:30:00,131.99,132.15,131.84,132.08,62379.0,131.99,132.15,131.84,132.08,62379.0
2017-01-05 12:35:00,132.12,132.12,131.89,131.92,32469.0,132.12,132.12,131.89,131.92,32469.0
2017-01-05 12:40:00,131.92,131.99,131.73,131.83,44777.0,131.92,131.99,131.73,131.83,44777.0
2017-01-05 12:45:00,131.82,131.94,131.78,131.85,32273.0,131.82,131.94,131.78,131.85,32273.0
2017-01-05 12:50:00,131.88,131.93,131.78,131.89,24371.0,131.88,131.93,131.78,131.89,24371.0
2017-01-05 12:55:00,131.88,131.92,131.74,131.76,21909.0,131.88,131.92,131.74,131.76,21909.0
2017-01-05 13:00:00,131.75,131.8,131.7,131.78,33450.0,131.75,131.8,131.7,131.78,33450.0
2017-01-05 13:05:00,131.78,131.8,131.6,131.68,49353.0,131.78,131.8,131.6,131.68,49353.0
2017-01-05 13:10:00,131.67,131.68,131.53,131.54,30082.0,131.67,131.68,131.53,131.54,30082.0
2017-01-05 13:15:00,131.55,131.74,131.54,131.72,47406.0,131.55,131.74,131.54,131.72,47406.0
2017-01-05 13:20:00,131.69,131.7,131.46,131.54,33138.0,131.69,131.7,131.46,131.54,33138.0
2017-01-05 13:25:00,131.49,131.78,131.44,131.71,41546.0,131.49,131.78,131.44,131.71,41546.0
2017-01-05 13:30:00,131.71,131.73,131.47,131.54,45793.0,131.71,131.73,131.47,131.54,45793.0
2017-01-05 13:35:00,131.55,131.66,131.51,131.51,33470.0,131.55,131.66,131.51,131.51,33470.0
2017-01-05 13:40:00,131.53,131.53,131.13,131.13,56045.0,131.53,131.53,131.13,131.13,56045.0
2017-01-05 13:45:00,131.14,131.31,131.12,131.24,48484.0,131.14,131.31,131.12,131.24,48484.0
2017-01-05 13:50:00,131.24,131.29,131.2,131.23,27132.0,131.24,131.29,131.2,131.23,27132.0
2017-01-05 13:55:00,131.28,131.29,130.9,130.92,70603.0,131.28,131.29,130.9,130.92,70603.0
2017-01-05 14:00:00,130.92,130.95,130.77,130.85,53836.0,130.92,130.95,130.77,130.85,53836.0
2017-01-05 14:05:00,130.84,130.88,130.53,130.54,108966.0,130.84,130.88,130.53,130.54,108966.0
2017-01-05 14:10:00,130.53,130.81,130.52,130.59,64732.0,130.53,130.81,130.52,130.59,64732.0
2017-01-05 14:15:00,130.59,130.77,130.56,130.73,66847.0,130.59,130.77,130.56,130.73,66847.0
2017-01-05 14:20:00,130.73,131.06,130.67,131.0,106526.0,130.73,131.06,130.67,131.0,106526.0
2017-01-05 14:25:00,131.02,131.37,130.98,131.19,112269.0,131.02,131.37,130.98,131.19,112269.0
2017-01-05 14:30:00,131.12,131.59,131.01,131.43,76789.0,131.12,131.59,131.01,131.43,76789.0
2017-01-05 14:35:00,131.46,131.48,131.24,131.28,38255.0,131.46,131.48,131.24,131.28,38255.0
2017-01-05 14:40:00,131.27,131.27,131.08,131.11,35994.0,131.27,131.27,131.08,131.11,35994.0
2017-01-05 14:45:00,131.17,131.35,131.12,131.2,35275.0,131.17,131.35,131.12,131.2,35275.0
2017-01-05 14:50:00,131.15,131.59,131.12,131.59,43993.0,131.15,131.59,131.12,131.59,43993.0
2017-01-05 14:55:00,131.56,131.59,131.3,131.32,35591.0,131.56,131.59,131.3,131.32,35591.0
2017-01-05 15:00:00,131.31,131.59,131.25,131.55,50752.0,131.31,131.59,131.25,131.55,50752.0
2017-01-05 15:05:00,131.51,131.51,131.26,131.3,34750.0,131.51,131.51,131.26,131.3,34750.0
2017-01-05 15:10:00,131.29,131.31,131.09,131.16,42410.0,131.29,131.31,131.09,131.16,42410.0
2017-01-05 15:15:00,131.19,131.21,131.11,131.11,44643.0,131.19,131.21,131.11,131.11,44643.0
2017-01-05 15:20:00,131.1,131.12,130.92,131.09,69007.0,131.1,131.12,130.92,131.09,69007.0
2017-01-05 15:25:00,131.1,131.57,131.09,131.51,86883.0,131.1,131.57,131.09,131.51,86883.0
2017-01-05 15:30:00,131.49,132.33,131.42,132.33,244694.0,131.49,132.33,131.42,132.33,244694.0
2017-01-05 15:35:00,132.3,132.75,132.27,132.64,349522.0,132.3,132.75,132.27,132.64,349522.0
2017-01-05 15:40:00,132.62,132.63,132.16,132.3,227286.0,132.62,132.63,132.16,132.3,227286.0
2017-01-05 15:45:00,132.31,132.62,132.19,132.25,179350.0,132.31,132.62,132.19,132.25,179350.0
2017-01-05 15:50:00,132.13,132.19,131.77,131.78,185454.0,132.13,132.19,131.77,131.78,185454.0
2017-01-05 15:55:00,131.8,131.93,131.75,131.81,367730.0,131.8,131.93,131.75,131.81,367730.0
2017-01-06 09:30:00,132.04,132.13,130.01,130.34,482816.0,132.04,132.13,130.01,130.34,482816.0
2017-01-06 09:35:00,130.31,130.67,130.11,130.28,252739.0,130.31,130.67,130.11,130.28,252739.0
2017-01-06 09:40:00,130.23,131.2,130.17,130.75,285949.0,130.23,131.2,130.17,130.75,285949.0
2017-01-06 09:45:00,130.75,130.75,130.09,130.13,198977.0,130.75,130.75,130.09,130.13,198977.0
2017-01-06 09:50:00,130.17,130.39,129.81,130.16,226412.0,130.17,130.39,129.81,130.16,226412.0
2017-01-06 09:55:00,130.12,131.4,130.1,131.31,212961.0,130.12,131.4,130.1,131.31,212961.0
2017-01-06 10:00:00,131.36,131.5,131.09,131.31,125135.0,131.36,131.5,131.09,131.31,125135.0
2017-01-06 10:05:00,131.33,131.95,131.3,131.89,256002.0,131.33,131.95,131.3,131.89,256002.0
2017-01-06 10:10:00,131.86,131.99,131.69,131.71,102083.0,131.86,131.99,131.69,131.71,102083.0
2017-01-06 10:15:00,131.79,131.79,131.42,131.64,92434.0,131.79,131.79,131.42,131.64,92434.0
2017-01-06 10:20:00,131.62,131.87,131.57,131.57,72399.0,131.62,131.87,131.57,131.57,72399.0
2017-01-06 10:25:00,131.6,132.29,131.58,132.29,137822.0,131.6,132.29,131.58,132.29,137822.0
2017-01-06 10:30:00,132.29,132.62,132.13,132.56,201131.0,132.29,132.62,132.13,132.56,201131.0
2017-01-06 10:35:00,132.54,132.72,132.12,132.29,198209.0,132.54,132.72,132.12,132.29,198209.0
2017-01-06 10:40:00,132.27,132.68,132.24,132.67,100796.0,132.27,132.68,132.24,132.67,100796.0
2017-01-06 10:45:00,132.68,132.99,132.63,132.77,247803.0,132.68,132.99,132.63,132.77,247803.0
2017-01-06 10:50:00,132.78,133.56,132.77,133.37,362931.0,132.78,133.56,132.77,133.37,362931.0
2017-01-06 10:55:00,133.47,133.83,133.4,133.44,228542.0,133.47,133.83,133.4,133.44,228542.0
2017-01-06 11:00:00,133.43,133.63,133.16,133.47,150979.0,133.43,133.63,133.16,133.47,150979.0
2017-01-06 11:05:00,133.48,133.88,133.41,133.55,175557.0,133.48,133.88,133.41,133.55,175557.0
2017-01-06 11:10:00,133.52,133.73,133.33,133.5,125847.0,133.52,133.73,133.33,133.5,125847.0
2017-01-06 11:15:00,133.51,133.67,133.16,133.22,81679.0,133.51,133.67,133.16,133.22,81679.0
2017-01-06 11:20:00,133.24,133.49,133.1,133.43,93177.0,133.24,133.49,133.1,133.43,93177.0
2017-01-06 11:25:00,133.4,133.79,133.25,133.61,76735.0,133.4,133.79,133.25,133.61,76735.0
2017-01-06 11:30:00,133.58,133.6,133.37,133.44,56174.0,133.58,133.6,133.37,133.44,56174.0
2017-01-06 11:35:00,133.42,133.48,133.25,133.32,60774.0,133.42,133.48,133.25,133.32,60774.0
2017-01-06 11:40:00,133.33,133.44,133.11,133.19,71525.0,133.33,133.44,133.11,133.19,71525.0
2017-01-06 11:45:00,133.21,133.61,133.13,133.52,85899.0,133.21,133.61,133.13,133.52,85899.0
2017-01-06 11:50:00,133.58,133.59,132.88,132.93,112487.0,133.58,133.59,132.88,132.93,112487.0
2017-01-06 11:55:00,132.97,133.29,132.95,133.11,65113.0,132.97,133.29,132.95,133.11,65113.0
2017-01-06 12:00:00,133.11,133.11,132.81,132.86,62395.0,133.11,133.11,132.81,132.86,62395.0
2017-01-06 12:05:00,132.87,132.93,132.43,132.57,135565.0,132.87,132.93,132.43,132.57,135565.0
2017-01-06 12:10:00,132.58,132.66,132.29,132.29,118389.0,132.58,132.66,132.29,132.29,118389.0
2017-01-06 12:15:00,132.34,132.8,132.18,132.7,548253.0,132.34,132.8,132.18,132.7,548253.0
2017-01-06 12:20:00,132.7,133.18,132.69,132.95,109574.0,132.7,133.18,132.69,132.95,109574.0
2017-01-06 12:25:00,132.98,132.98,132.61,132.65,38469.0,132.98,132.98,132.61,132.65,38469.0
2017-01-06 12:30:00,132.64,132.69,132.32,132.66,115926.0,132.64,132.69,132.32,132.66,115926.0
2017-01-06 12:35:00,132.66,132.88,132.35,132.35,200974.0,132.66,132.88,132.35,132.35,200974.0
2017-01-06 12:40:00,132.39,132.56,132.34,132.39,54690.0,132.39,132.56,132.34,132.39,54690.0
2017-01-06 12:45:00,132.45,132.77,132.4,132.64,93067.0,132.45,132.77,132.4,132.64,93067.0
2017-01-06 12:50:00,132.67,132.74,132.52,132.64,59727.0,132.67,132.74,132.52,132.64,59727.0
2017-01-06 12:55:00,132.66,132.8,132.64,132.74,56219.0,132.66,132.8,132.64,132.74,56219.0
2017-01-06 13:00:00,132.72,132.73,132.4,132.47,84147.0,132.72,132.73,132.4,132.47,84147.0
2017-01-06 13:05:00,132.47,132.48,132.13,132.13,58283.0,132.47,132.48,132.13,132.13,58283.0
2017-01-06 13:10:00,132.15,132.29,132.05,132.16,65888.0,132.15,132.29,132.05,132.16,65888.0
2017-01-06 13:15:00,132.18,132.43,132.13,132.39,34395.0,132.18,132.43,132.13,132.39,34395.0
2017-01-06 13:20:00,132.43,132.43,132.3,132.34,37453.0,132.43,132.43,132.3,132.34,37453.0
2017-01-06 13:25:00,132.35,132.35,132.06,132.1,48240.0,132.35,132.35,132.06,132.1,48240.0
2017-01-06 13:30:00,132.08,132.16,131.99,132.14,52435.0,132.08,132.16,131.99,132.14,52435.0
2017-01-06 13:35:00,132.19,132.32,132.1,132.26,43171.0,132.19,132.32,132.1,132.26,43171.0
2017-01-06 13:40:00,132.27,132.41,132.25,132.4,50390.0,132.27,132.41,132.25,132.4,50390.0
2017-01-06 13:45:00,132.38,132.41,132.08,132.08,46515.0,132.38,132.41,132.08,132.08,46515.0
2017-01-06 13:50:00,132.12,132.12,131.85,132.04,67135.0,132.12,132.12,131.85,132.04,67135.0
2017-01-06 13:55:00,132.04,132.08,131.87,132.03,53184.0,132.04,132.08,131.87,132.03,53184.0
2017-01-06 14:00:00,132.05,132.18,131.96,132.04,41936.0,132.05,132.18,131.96,132.04,41936.0
2017-01-06 14:05:00,132.02,132.12,131.93,131.93,53746.0,132.02,132.12,131.93,131.93,53746.0
2017-01-06 14:10:00,131.92,131.99,131.85,131.94,53902.0,131.92,131.99,131.85,131.94,53902.0
2017-01-06 14:15:00,131.94,132.32,131.94,132.31,57186.0,131.94,132.32,131.94,132.31,57186.0
2017-01-06 14:20:00,132.31,132.34,132.1,132.12,41754.0,132.31,132.34,132.1,132.12,41754.0
2017-01-06 14:25:00,132.11,132.24,132.03,132.21,37913.0,132.11,132.24,132.03,132.21,37913.0
2017-01-06 14:30:00,132.19,132.28,132.14,132.16,41022.0,132.19,132.28,132.14,132.16,41022.0
2017-01-06 14:35:00,132.16,132.26,132.15,132.18,22642.0,132.16,132.26,132.15,132.18,22642.0
2017-01-06 14:40:00,132.19,132.2,132.0,132.17,52106.0,132.19,132.2,132.0,132.17,52106.0
2017-01-06 14:45:00,132.17,132.19,132.01,132.03,32246.0,132.17,132.19,132.01,132.03,32246.0
2017-01-06 14:50:00,132.02,132.21,132.02,132.04,39664.0,132.02,132.21,132.02,132.04,39664.0
2017-01-06 14:55:00,132.03,132.04,131.88,131.97,75573.0,132.03,132.04,131.88,131.97,75573.0
2017-01-06 15:00:00,131.99,132.04,131.95,131.96,29041.0,131.99,132.04,131.95,131.96,29041.0
2017-01-06 15:05:00,131.96,132.02,131.91,131.95,47004.0,131.96,132.02,131.91,131.95,47004.0
2017-01-06 15:10:00,131.97,131.97,131.86,131.92,51967.0,131.97,131.97,131.86,131.92,51967.0
2017-01-06 15:15:00,131.92,131.96,131.78,131.79,65294.0,131.92,131.96,131.78,131.79,65294.0
2017-01-06 15:20:00,131.79,131.82,131.68,131.69,87931.0,131.79,131.82,131.68,131.69,87931.0
2017-01-06 15:25:00,131.71,131.75,131.42,131.43,118094.0,131.71,131.75,131.42,131.43,118094.0
2017-01-06 15:30:00,131.43,131.46,131.35,131.37,115555.0,131.43,131.46,131.35,131.37,115555.0
2017-01-06 15:35:00,131.39,131.74,131.33,131.64,153983.0,131.39,131.74,131.33,131.64,153983.0
2017-01-06 15:40:00,131.64,131.67,131.55,131.58,63593.0,131.64,131.67,131.55,131.58,63593.0
2017-01-06 15:45:00,131.58,131.59,131.42,131.5,119283.0,131.58,131.59,131.42,131.5,119283.0
2017-01-06 15:50:00,131.5,131.53,131.1,131.18,222250.0,131.5,131.53,131.1,131.18,222250.0
2017-01-06 15:55:00,131.17,131.17,130.88,131.07,380866.0,131.17,131.17,130.88,131.07,380866.0
2017-01-09 09:30:00,131.48,131.75,131.2,131.57,219179.0,131.48,131.75,131.2,131.57,219179.0
2017-01-09 09:35:00,131.61,131.8,130.4,130.56,225419.0,131.61,131.8,130.4,130.56,225419.0
2017-01-09 09:40:00,130.56,131.09,130.49,130.56,220739.0,130.56,131.09,130.49,130.56,220739.0
2017-01-09 09:45:00,130.56,130.76,129.89,130.48,185862.0,130.56,130.76,129.89,130.48,185862.0
2017-01-09 09:50:00,130.43,130.75,130.38,130.42,129986.0,130.43,130.75,130.38,130.42,129986.0
2017-01-09 09:55:00,130.45,131.15,130.39,131.01,149690.0,130.45,131.15,130.39,131.01,149690.0
2017-01-09 10:00:00,130.99,131.29,130.82,131.17,88453.0,130.99,131.29,130.82,131.17,88453.0
2017-01-09 10:05:00,131.14,131.14,130.68,130.89,65752.0,131.14,131.14,130.68,130.89,65752.0
2017-01-09 10:10:00,130.91,131.01,130.7,131.0,46225.0,130.91,131.01,130.7,131.0,46225.0
2017-01-09 10:15:00,130.99,131.63,130.91,131.49,119262.0,130.99,131.63,130.91,131.49,119262.0
2017-01-09 10:20:00,131.53,131.9,131.4,131.85,133606.0,131.53,131.9,131.4,131.85,133606.0
2017-01-09 10:25:00,131.89,131.99,131.72,131.88,97139.0,131.89,131.99,131.72,131.88,97139.0
2017-01-09 10:30:00,131.87,131.93,131.43,131.57,76041.0,131.87,131.93,131.43,131.57,76041.0
2017-01-09 10:35:00,131.56,131.62,131.2,131.37,70287.0,131.56,131.62,131.2,131.37,70287.0
2017-01-09 10:40:00,131.36,131.5,131.2,131.24,34603.0,131.36,131.5,131.2,131.24,34603.0
2017-01-09 10:45:00,131.25,131.45,131.05,131.45,46750.0,131.25,131.45,131.05,131.45,46750.0
2017-01-09 10:50:00,131.47,131.55,131.34,131.44,43448.0,131.47,131.55,131.34,131.44,43448.0
2017-01-09 10:55:00,131.44,131.73,131.3,131.72,32448.0,131.44,131.73,131.3,131.72,32448.0
2017-01-09 11:00:00,131.65,131.73,131.39,131.39,30954.0,131.65,131.73,131.39,131.39,30954.0
2017-01-09 11:05:00,131.42,131.7,131.35,131.55,33208.0,131.42,131.7,131.35,131.55,33208.0
2017-01-09 11:10:00,131.55,131.68,131.45,131.6,17426.0,131.55,131.68,131.45,131.6,17426.0
2017-01-09 11:15:00,131.59,131.68,131.48,131.65,49013.0,131.59,131.68,131.48,131.65,49013.0
2017-01-09 11:20:00,131.6,131.85,131.5,131.51,69911.0,131.6,131.85,131.5,131.51,69911.0
2017-01-09 11:25:00,131.53,131.56,131.21,131.36,26403.0,131.53,131.56,131.21,131.36,26403.0
2017-01-09 11:30:00,131.36,131.51,131.3,131.45,24277.0,131.36,131.51,131.3,131.45,24277.0
2017-01-09 11:35:00,131.44,131.51,131.39,131.45,36624.0,131.44,131.51,131.39,131.45,36624.0
2017-01-09 11:40:00,131.44,131.46,131.23,131.29,42979.0,131.44,131.46,131.23,131.29,42979.0
2017-01-09 11:45:00,131.25,131.37,131.22,131.24,45830.0,131.25,131.37,131.22,131.24,45830.0
2017-01-09 11:50:00,131.23,131.31,131.11,131.24,36891.0,131.23,131.31,131.11,131.24,36891.0
2017-01-09 11:55:00,131.23,131.33,131.14,131.32,42242.0,131.23,131.33,131.14,131.32,42242.0
2017-01-09 12:00:00,131.33,131.51,131.32,131.42,42357.0,131.33,131.51,131.32,131.42,42357.0
2017-01-09 12:05:00,131.43,131.48,131.37,131.43,18336.0,131.43,131.48,131.37,131.43,18336.0
2017-01-09 12:10:00,131.43,131.57,131.4,131.56,38948.0,131.43,131.57,131.4,131.56,38948.0
2017-01-09 12:15:00,131.55,131.56,131.23,131.34,24297.0,131.55,131.56,131.23,131.34,24297.0
2017-01-09 12:20:00,131.35,131.42,131.31,131.39,10730.0,131.35,131.42,131.31,131.39,10730.0
2017-01-09 12:25:00,131.44,131.5,131.39,131.45,19790.0,131.44,131.5,131.39,131.45,19790.0
2017-01-09 12:30:00,131.42,131.56,131.42,131.52,22369.0,131.42,131.56,131.42,131.52,22369.0
2017-01-09 12:35:00,131.56,131.68,131.48,131.5,23688.0,131.56,131.68,131.48,131.5,23688.0
2017-01-09 12:40:00,131.52,131.69,131.49,131.68,24229.0,131.52,131.69,131.49,131.68,24229.0
2017-01-09 12:45:00,131.66,131.68,131.49,131.54,24213.0,131.66,131.68,131.49,131.54,24213.0
2017-01-09 12:50:00,131.52,131.56,131.49,131.56,7268.0,131.52,131.56,131.49,131.56,7268.0
2017-01-09 12:55:00,131.56,131.66,131.53,131.66,27212.0,131.56,131.66,131.53,131.66,27212.0
2017-01-09 13:00:00,131.68,131.74,131.62,131.64,34146.0,131.68,131.74,131.62,131.64,34146.0
2017-01-09 13:05:00,131.64,131.64,131.47,131.51,16068.0,131.64,131.64,131.47,131.51,16068.0
2017-01-09 13:10:00,131.48,131.51,131.3,131.33,25364.0,131.48,131.51,131.3,131.33,25364.0
2017-01-09 13:15:00,131.3,131.31,131.19,131.25,20210.0,131.3,131.31,131.19,131.25,20210.0
2017-01-09 13:20:00,131.28,131.29,131.05,131.07,51395.0,131.28,131.29,131.05,131.07,51395.0
2017-01-09 13:25:00,131.07,131.07,130.61,130.73,85994.0,131.07,131.07,130.61,130.73,85994.0
2017-01-09 13:30:00,130.76,130.9,130.62,130.73,59297.0,130.76,130.9,130.62,130.73,59297.0
2017-01-09 13:35:00,130.73,130.79,130.65,130.65,30648.0,130.73,130.79,130.65,130.65,30648.0
2017-01-09 13:40:00,130.67,130.76,130.51,130.74,63664.0,130.67,130.76,130.51,130.74,63664.0
2017-01-09 13:45:00,130.72,130.8,130.64,130.68,41828.0,130.72,130.8,130.64,130.68,41828.0
2017-01-09 13:50:00,130.68,130.79,130.55,130.73,49921.0,130.68,130.79,130.55,130.73,49921.0
2017-01-09 13:55:00,130.69,130.98,130.67,130.89,32735.0,130.69,130.98,130.67,130.89,32735.0
2017-01-09 14:00:00,130.93,130.94,130.76,130.84,23153.0,130.93,130.94,130.76,130.84,23153.0
2017-01-09 14:05:00,130.87,130.88,130.8,130.82,13316.0,130.87,130.88,130.8,130.82,13316.0
2017-01-09 14:10:00,130.83,130.83,130.25,130.42,91033.0,130.83,130.83,130.25,130.42,91033.0
2017-01-09 14:15:00,130.47,130.74,130.45,130.67,40898.0,130.47,130.74,130.45,130.67,40898.0
2017-01-09 14:20:00,130.67,130.75,130.5,130.65,36241.0,130.67,130.75,130.5,130.65,36241.0
2017-01-09 14:25:00,130.7,130.81,130.65,130.75,28590.0,130.7,130.81,130.65,130.75,28590.0
2017-01-09 14:30:00,130.77,130.78,130.56,130.57,23636.0,130.77,130.78,130.56,130.57,23636.0
2017-01-09 14:35:00,130.56,130.72,130.55,130.58,12929.0,130.56,130.72,130.55,130.58,12929.0
2017-01-09 14:40:00,130.6,130.88,130.6,130.83,30846.0,130.6,130.88,130.6,130.83,30846.0
2017-01-09 14:45:00,130.79,130.88,130.7,130.8,48650.0,130.79,130.88,130.7,130.8,48650.0
2017-01-09 14:50:00,130.8,130.97,130.73,130.94,36525.0,130.8,130.97,130.73,130.94,36525.0
2017-01-09 14:55:00,130.94,131.0,130.8,130.94,32099.0,130.94,131.0,130.8,130.94,32099.0
2017-01-09 15:00:00,130.91,131.1,130.91,131.06,32001.0,130.91,131.1,130.91,131.06,32001.0
2017-01-09 15:05:00,131.05,131.25,131.02,131.22,36648.0,131.05,131.25,131.02,131.22,36648.0
2017-01-09 15:10:00,131.25,131.35,131.21,131.34,57813.0,131.25,131.35,131.21,131.34,57813.0
2017-01-09 15:15:00,131.33,131.33,131.02,131.02,46554.0,131.33,131.33,131.02,131.02,46554.0
2017-01-09 15:20:00,131.02,131.1,130.91,131.1,37123.0,131.02,131.1,130.91,131.1,37123.0
2017-01-09 15:25:00,131.12,131.36,131.11,131.32,49938.0,131.12,131.36,131.11,131.32,49938.0
2017-01-09 15:30:00,131.32,131.35,131.14,131.14,36349.0,131.32,131.35,131.14,131.14,36349.0
2017-01-09 15:35:00,131.14,131.26,131.12,131.24,38006.0,131.14,131.26,131.12,131.24,38006.0
2017-01-09 15:40:00,131.24,131.31,131.13,131.14,47001.0,131.24,131.31,131.13,131.14,47001.0
2017-01-09 15:45:00,131.14,131.16,131.0,131.14,70509.0,131.14,131.16,131.0,131.14,70509.0
2017-01-09 15:50:00,131.13,131.14,130.96,130.99,70428.0,131.13,131.14,130.96,130.99,70428.0
2017-01-09 15:55:00,131.0,131.09,130.93,130.95,114859.0,131.0,131.09,130.93,130.95,114859.0
2017-01-10 09:30:00,131.27,131.27,130.3,130.76,191178.0,131.27,131.27,130.3,130.76,191178.0
2017-01-10 09:35:00,130.9,131.25,130.79,130.98,98750.0,130.9,131.25,130.79,130.98,98750.0
2017-01-10 09:40:00,131.1,132.22,130.98,131.53,338360.0,131.1,132.22,130.98,131.53,338360.0
2017-01-10 09:45:00,131.49,131.97,131.32,131.7,147710.0,131.49,131.97,131.32,131.7,147710.0
2017-01-10 09:50:00,131.67,131.67,130.8,131.11,127102.0,131.67,131.67,130.8,131.11,127102.0
2017-01-10 09:55:00,131.15,131.53,131.08,131.32,57435.0,131.15,131.53,131.08,131.32,57435.0
2017-01-10 10:00:00,131.3,131.42,131.01,131.27,82155.0,131.3,131.42,131.01,131.27,82155.0
2017-01-10 10:05:00,131.24,131.35,130.84,131.16,115116.0,131.24,131.35,130.84,131.16,115116.0
2017-01-10 10:10:00,131.14,131.33,131.02,131.29,62677.0,131.14,131.33,131.02,131.29,62677.0
2017-01-10 10:15:00,131.29,131.35,130.8,130.81,52736.0,131.29,131.35,130.8,130.81,52736.0
2017-01-10 10:20:00,130.83,130.95,130.6,130.65,79432.0,130.83,130.95,130.6,130.65,79432.0
2017-01-10 10:25:00,130.66,130.88,130.6,130.67,87116.0,130.66,130.88,130.6,130.67,87116.0
2017-01-10 10:30:00,130.67,130.87,130.6,130.82,36468.0,130.67,130.87,130.6,130.82,36468.0
2017-01-10 10:35:00,130.88,131.0,130.65,130.69,45081.0,130.88,131.0,130.65,130.69,45081.0
2017-01-10 10:40:00,130.7,130.89,130.67,130.79,55678.0,130.7,130.89,130.67,130.79,55678.0
2017-01-10 10:45:00,130.78,130.93,130.7,130.79,42959.0,130.78,130.93,130.7,130.79,42959.0
2017-01-10 10:50:00,130.8,130.98,130.77,130.81,30361.0,130.8,130.98,130.77,130.81,30361.0
2017-01-10 10:55:00,130.81,130.97,130.79,130.82,39809.0,130.81,130.97,130.79,130.82,39809.0
2017-01-10 11:00:00,130.81,130.95,130.7,130.94,68089.0,130.81,130.95,130.7,130.94,68089.0
2017-01-10 11:05:00,130.91,131.1,130.53,130.7,111600.0,130.91,131.1,130.53,130.7,111600.0
2017-01-10 11:10:00,130.75,130.87,130.65,130.78,31770.0,130.75,130.87,130.65,130.78,31770.0
2017-01-10 11:15:00,130.78,130.78,130.66,130.69,36368.0,130.78,130.78,130.66,130.69,36368.0
2017-01-10 11:20:00,130.67,130.79,130.38,130.38,64010.0,130.67,130.79,130.38,130.38,64010.0
2017-01-10 11:25:00,130.39,130.54,130.39,130.49,51934.0,130.39,130.54,130.39,130.49,51934.0
2017-01-10 11:30:00,130.52,130.56,130.37,130.37,65177.0,130.52,130.56,130.37,130.37,65177.0
2017-01-10 11:35:00,130.4,130.57,130.38,130.47,37901.0,130.4,130.57,130.38,130.47,37901.0
2017-01-10 11:40:00,130.49,130.59,130.25,130.29,49711.0,130.49,130.59,130.25,130.29,49711.0
2017-01-10 11:45:00,130.31,130.43,130.15,130.2,93289.0,130.31,130.43,130.15,130.2,93289.0
2017-01-10 11:50:00,130.2,130.3,130.15,130.26,43254.0,130.2,130.3,130.15,130.26,43254.0
2017-01-10 11:55:00,130.25,130.37,130.25,130.31,36719.0,130.25,130.37,130.25,130.31,36719.0
2017-01-10 12:00:00,130.32,130.48,130.27,130.3,34121.0,130.32,130.48,130.27,130.3,34121.0
2017-01-10 12:05:00,130.36,130.46,130.29,130.35,31241.0,130.36,130.46,130.29,130.35,31241.0
2017-01-10 12:10:00,130.34,130.4,130.24,130.31,19650.0,130.34,130.4,130.24,130.31,19650.0
2017-01-10 12:15:00,130.31,130.43,130.25,130.28,26491.0,130.31,130.43,130.25,130.28,26491.0
2017-01-10 12:20:00,130.26,130.34,130.06,130.1,85677.0,130.26,130.34,130.06,130.1,85677.0
2017-01-10 12:25:00,130.13,130.13,129.56,129.74,164404.0,130.13,130.13,129.56,129.74,164404.0
2017-01-10 12:30:00,129.7,129.89,129.56,129.8,72918.0,129.7,129.89,129.56,129.8,72918.0
2017-01-10 12:35:00,129.8,129.86,129.73,129.73,43635.0,129.8,129.86,129.73,129.73,43635.0
2017-01-10 12:40:00,129.75,129.75,129.5,129.56,109494.0,129.75,129.75,129.5,129.56,109494.0
2017-01-10 12:45:00,129.53,129.76,129.53,129.58,46428.0,129.53,129.76,129.53,129.58,46428.0
2017-01-10 12:50:00,129.54,129.56,129.35,129.52,54930.0,129.54,129.56,129.35,129.52,54930.0
2017-01-10 12:55:00,129.49,129.71,129.46,129.69,24732.0,129.49,129.71,129.46,129.69,24732.0
2017-01-10 13:00:00,129.68,129.93,129.67,129.87,41651.0,129.68,129.93,129.67,129.87,41651.0
2017-01-10 13:05:00,129.91,130.03,129.86,129.94,37449.0,129.91,130.03,129.86,129.94,37449.0
2017-01-10 13:10:00,129.93,129.97,129.77,129.8,40478.0,129.93,129.97,129.77,129.8,40478.0
2017-01-10 13:15:00,129.81,129.97,129.81,129.85,18406.0,129.81,129.97,129.81,129.85,18406.0
2017-01-10 13:20:00,129.86,129.9,129.76,129.76,12700.0,129.86,129.9,129.76,129.76,12700.0
2017-01-10 13:25:00,129.76,129.79,129.56,129.56,45000.0,129.76,129.79,129.56,129.56,45000.0
2017-01-10 13:30:00,129.59,129.78,129.56,129.74,37620.0,129.59,129.78,129.56,129.74,37620.0
2017-01-10 13:35:00,129.72,129.75,129.56,129.56,43870.0,129.72,129.75,129.56,129.56,43870.0
2017-01-10 13:40:00,129.55,129.63,129.44,129.52,87318.0,129.55,129.63,129.44,129.52,87318.0
2017-01-10 13:45:00,129.49,129.56,129.47,129.49,32830.0,129.49,129.56,129.47,129.49,32830.0
2017-01-10 13:50:00,129.49,129.6,129.43,129.56,46846.0,129.49,129.6,129.43,129.56,46846.0
2017-01-10 13:55:00,129.58,129.66,129.4,129.46,51167.0,129.58,129.66,129.4,129.46,51167.0
2017-01-10 14:00:00,129.49,129.51,129.29,129.44,62771.0,129.49,129.51,129.29,129.44,62771.0
2017-01-10 14:05:00,129.44,129.54,129.35,129.46,26954.0,129.44,129.54,129.35,129.46,26954.0
2017-01-10 14:10:00,129.46,129.5,129.34,129.38,39789.0,129.46,129.5,129.34,129.38,39789.0
2017-01-10 14:15:00,129.36,129.58,129.32,129.58,26210.0,129.36,129.58,129.32,129.58,26210.0
2017-01-10 14:20:00,129.57,129.61,129.36,129.55,49471.0,129.57,129.61,129.36,129.55,49471.0
2017-01-10 14:25:00,129.56,129.6,129.43,129.52,41829.0,129.56,129.6,129.43,129.52,41829.0
2017-01-10 14:30:00,129.59,129.63,129.45,129.55,52546.0,129.59,129.63,129.45,129.55,52546.0
2017-01-10 14:35:00,129.55,129.61,129.44,129.45,73576.0,129.55,129.61,129.44,129.45,73576.0
2017-01-10 14:40:00,129.46,129.86,129.43,129.77,57156.0,129.46,129.86,129.43,129.77,57156.0
2017-01-10 14:45:00,129.77,129.88,129.69,129.84,39090.0,129.77,129.88,129.69,129.84,39090.0
2017-01-10 14:50:00,129.82,129.84,129.66,129.75,19296.0,129.82,129.84,129.66,129.75,19296.0
2017-01-10 14:55:00,129.76,129.88,129.73,129.87,25179.0,129.76,129.88,129.73,129.87,25179.0
2017-01-10 15:00:00,129.86,129.92,129.78,129.92,37647.0,129.86,129.92,129.78,129.92,37647.0
2017-01-10 15:05:00,129.89,129.95,129.84,129.85,57624.0,129.89,129.95,129.84,129.85,57624.0
2017-01-10 15:10:00,129.88,129.91,129.79,129.88,28968.0,129.88,129.91,129.79,129.88,28968.0
2017-01-10 15:15:00,129.89,129.98,129.84,129.88,40422.0,129.89,129.98,129.84,129.88,40422.0
2017-01-10 15:20:00,129.9,129.93,129.79,129.83,38976.0,129.9,129.93,129.79,129.83,38976.0
2017-01-10 15:25:00,129.85,129.94,129.8,129.93,18488.0,129.85,129.94,129.8,129.93,18488.0
2017-01-10 15:30:00,129.92,130.08,129.86,130.07,56064.0,129.92,130.08,129.86,130.07,56064.0
2017-01-10 15:35:00,130.06,130.15,129.89,129.95,68922.0,130.06,130.15,129.89,129.95,68922.0
2017-01-10 15:40:00,129.96,130.11,129.95,130.02,64186.0,129.96,130.11,129.95,130.02,64186.0
2017-01-10 15:45:00,130.01,130.11,129.93,130.05,63195.0,130.01,130.11,129.93,130.05,63195.0
2017-01-10 15:50:00,130.08,130.1,129.98,130.0,89316.0,130.08,130.1,129.98,130.0,89316.0
2017-01-10 15:55:00,130.0,130.01,129.82,129.88,132747.0,130.0,130.01,129.82,129.88,132747.0
2017-01-11 09:30:00,130.91,130.98,130.11,130.56,248605.0,130.91,130.98,130.11,130.56,248605.0
2017-01-11 09:35:00,130.55,131.5,130.51,131.37,386533.0,130.55,131.5,130.51,131.37,386533.0
2017-01-11 09:40:00,131.42,131.5,130.36,130.49,199398.0,131.42,131.5,130.36,130.49,199398.0
2017-01-11 09:45:00,130.52,130.52,129.89,130.08,170082.0,130.52,130.52,129.89,130.08,170082.0
2017-01-11 09:50:00,130.15,130.23,129.6,129.86,145359.0,130.15,130.23,129.6,129.86,145359.0
2017-01-11 09:55:00,129.88,130.34,129.84,130.09,116044.0,129.88,130.34,129.84,130.09,116044.0
2017-01-11 10:00:00,130.05,130.14,129.69,129.91,92954.0,130.05,130.14,129.69,129.91,92954.0
2017-01-11 10:05:00,129.94,130.08,129.77,129.96,57626.0,129.94,130.08,129.77,129.96,57626.0
2017-01-11 10:10:00,129.94,130.09,129.84,130.0,56712.0,129.94,130.09,129.84,130.0,56712.0
2017-01-11 10:15:00,130.03,130.04,129.63,129.91,52132.0,130.03,130.04,129.63,129.91,52132.0
2017-01-11 10:20:00,129.9,130.31,129.87,130.29,75557.0,129.9,130.31,129.87,130.29,75557.0
2017-01-11 10:25:00,130.27,130.45,130.11,130.41,61671.0,130.27,130.45,130.11,130.41,61671.0
2017-01-11 10:30:00,130.4,130.41,130.15,130.26,65659.0,130.4,130.41,130.15,130.26,65659.0
2017-01-11 10:35:00,130.26,130.36,130.0,130.11,32013.0,130.26,130.36,130.0,130.11,32013.0
2017-01-11 10:40:00,130.1,130.11,129.74,129.78,45017.0,130.1,130.11,129.74,129.78,45017.0
2017-01-11 10:45:00,129.77,129.9,129.7,129.82,43833.0,129.77,129.9,129.7,129.82,43833.0
2017-01-11 10:50:00,129.82,129.85,129.42,129.58,69968.0,129.82,129.85,129.42,129.58,69968.0
2017-01-11 10:55:00,129.58,129.58,129.24,129.36,58657.0,129.58,129.58,129.24,129.36,58657.0
2017-01-11 11:00:00,129.38,129.42,129.25,129.3,93347.0,129.38,129.42,129.25,129.3,93347.0
2017-01-11 11:05:00,129.3,129.69,129.3,129.54,66193.0,129.3,129.69,129.3,129.54,66193.0
2017-01-11 11:10:00,129.59,129.64,129.35,129.43,56922.0,129.59,129.64,129.35,129.43,56922.0
2017-01-11 11:15:00,129.43,129.68,129.35,129.63,46026.0,129.43,129.68,129.35,129.63,46026.0
2017-01-11 11:20:00,129.6,129.72,129.53,129.55,82696.0,129.6,129.72,129.53,129.55,82696.0
2017-01-11 11:25:00,129.55,129.73,129.54,129.7,45698.0,129.55,129.73,129.54,129.7,45698.0
2017-01-11 11:30:00,129.65,129.69,129.38,129.66,87959.0,129.65,129.69,129.38,129.66,87959.0
2017-01-11 11:35:00,129.66,129.78,129.42,129.74,48665.0,129.66,129.78,129.42,129.74,48665.0
2017-01-11 11:40:00,129.7,129.88,129.52,129.88,33930.0,129.7,129.88,129.52,129.88,33930.0
2017-01-11 11:45:00,129.9,129.92,129.73,129.87,38274.0,129.9,129.92,129.73,129.87,38274.0
2017-01-11 11:50:00,129.8,130.17,129.71,130.07,47777.0,129.8,130.17,129.71,130.07,47777.0
2017-01-11 11:55:00,130.07,130.43,129.98,130.41,83827.0,130.07,130.43,129.98,130.41,83827.0
2017-01-11 12:00:00,130.4,130.85,130.39,130.61,149889.0,130.4,130.85,130.39,130.61,149889.0
2017-01-11 12:05:00,130.62,130.76,130.35,130.62,59639.0,130.62,130.76,130.35,130.62,59639.0
2017-01-11 12:10:00,130.64,130.78,130.61,130.69,38711.0,130.64,130.78,130.61,130.69,38711.0
2017-01-11 12:15:00,130.68,130.84,130.63,130.71,76629.0,130.68,130.84,130.63,130.71,76629.0
2017-01-11 12:20:00,130.62,130.62,130.45,130.47,36420.0,130.62,130.62,130.45,130.47,36420.0
2017-01-11 12:25:00,130.45,130.68,130.34,130.68,38557.0,130.45,130.68,130.34,130.68,38557.0
2017-01-11 12:30:00,130.67,130.74,130.42,130.46,31880.0,130.67,130.74,130.42,130.46,31880.0
2017-01-11 12:35:00,130.48,130.72,130.47,130.55,32391.0,130.48,130.72,130.47,130.55,32391.0
2017-01-11 12:40:00,130.61,130.61,130.26,130.47,43245.0,130.61,130.61,130.26,130.47,43245.0
2017-01-11 12:45:00,130.42,130.42,130.05,130.27,36024.0,130.42,130.42,130.05,130.27,36024.0
2017-01-11 12:50:00,130.28,130.4,130.2,130.25,33427.0,130.28,130.4,130.2,130.25,33427.0
2017-01-11 12:55:00,130.27,130.33,130.24,130.29,21778.0,130.27,130.33,130.24,130.29,21778.0
2017-01-11 13:00:00,130.3,130.3,130.15,130.15,22238.0,130.3,130.3,130.15,130.15,22238.0
2017-01-11 13:05:00,130.2,130.25,130.07,130.15,32402.0,130.2,130.25,130.07,130.15,32402.0
2017-01-11 13:10:00,130.15,130.29,129.96,130.29,41067.0,130.15,130.29,129.96,130.29,41067.0
2017-01-11 13:15:00,130.28,130.38,130.07,130.21,32006.0,130.28,130.38,130.07,130.21,32006.0
2017-01-11 13:20:00,130.21,130.42,130.15,130.41,29330.0,130.21,130.42,130.15,130.41,29330.0
2017-01-11 13:25:00,130.36,130.38,130.05,130.08,25149.0,130.36,130.38,130.05,130.08,25149.0
2017-01-11 13:30:00,130.07,130.13,129.9,130.05,59960.0,130.07,130.13,129.9,130.05,59960.0
2017-01-11 13:35:00,130.02,130.27,129.95,130.15,61171.0,130.02,130.27,129.95,130.15,61171.0
2017-01-11 13:40:00,130.12,130.15,129.9,130.09,26966.0,130.12,130.15,129.9,130.09,26966.0
2017-01-11 13:45:00,130.08,130.2,129.95,129.95,20315.0,130.08,130.2,129.95,129.95,20315.0
2017-01-11 13:50:00,129.98,130.17,129.98,130.17,24593.0,129.98,130.17,129.98,130.17,24593.0
2017-01-11 13:55:00,130.14,130.31,130.08,130.28,27780.0,130.14,130.31,130.08,130.28,27780.0
2017-01-11 14:00:00,130.32,130.41,130.27,130.31,37227.0,130.32,130.41,130.27,130.31,37227.0
2017-01-11 14:05:00,130.34,130.34,130.11,130.11,27907.0,130.34,130.34,130.11,130.11,27907.0
2017-01-11 14:10:00,130.07,130.16,129.99,130.14,64565.0,130.07,130.16,129.99,130.14,64565.0
2017-01-11 14:15:00,130.15,130.22,130.04,130.16,38377.0,130.15,130.22,130.04,130.16,38377.0
2017-01-11 14:20:00,130.18,130.25,130.13,130.23,23704.0,130.18,130.25,130.13,130.23,23704.0
2017-01-11 14:25:00,130.23,130.35,130.17,130.18,44527.0,130.23,130.35,130.17,130.18,44527.0
2017-01-11 14:30:00,130.18,130.4,130.17,130.34,34490.0,130.18,130.4,130.17,130.34,34490.0
2017-01-11 14:35:00,130.31,130.57,130.31,130.44,38818.0,130.31,130.57,130.31,130.44,38818.0
2017-01-11 14:40:00,130.45,130.48,130.33,130.42,33133.0,130.45,130.48,130.33,130.42,33133.0
2017-01-11 14:45:00,130.37,130.45,130.25,130.38,32826.0,130.37,130.45,130.25,130.38,32826.0
2017-01-11 14:50:00,130.4,130.5,130.33,130.4,28358.0,130.4,130.5,130.33,130.4,28358.0
2017-01-11 14:55:00,130.42,130.55,130.29,130.55,31539.0,130.42,130.55,130.29,130.55,31539.0
2017-01-11 15:00:00,130.55,130.57,130.39,130.43,30411.0,130.55,130.57,130.39,130.43,30411.0
2017-01-11 15:05:00,130.46,130.68,130.46,130.57,46604.0,130.46,130.68,130.46,130.57,46604.0
2017-01-11 15:10:00,130.55,130.67,130.54,130.61,30622.0,130.55,130.67,130.54,130.61,30622.0
2017-01-11 15:15:00,130.6,130.75,130.49,130.72,31741.0,130.6,130.75,130.49,130.72,31741.0
2017-01-11 15:20:00,130.72,130.8,130.6,130.63,33387.0,130.72,130.8,130.6,130.63,33387.0
2017-01-11 15:25:00,130.62,130.67,130.43,130.56,26735.0,130.62,130.67,130.43,130.56,26735.0
2017-01-11 15:30:00,130.53,130.75,130.53,130.7,53788.0,130.53,130.75,130.53,130.7,53788.0
2017-01-11 15:35:00,130.71,130.79,130.62,130.65,79494.0,130.71,130.79,130.62,130.65,79494.0
2017-01-11 15:40:00,130.65,130.69,130.55,130.57,48366.0,130.65,130.69,130.55,130.57,48366.0
2017-01-11 15:45:00,130.59,130.63,130.52,130.6,46286.0,130.59,130.63,130.52,130.6,46286.0
2017-01-11 15:50:00,130.6,130.65,130.47,130.51,93684.0,130.6,130.65,130.47,130.51,93684.0
2017-01-11 15:55:00,130.5,130.58,130.39,130.5,155044.0,130.5,130.58,130.39,130.5,155044.0
2017-01-12 09:30:00,130.67,130.85,130.22,130.58,281194.0,130.67,130.85,130.22,130.58,281194.0
2017-01-12 09:35:00,130.54,130.77,129.9,129.95,145668.0,130.54,130.77,129.9,129.95,145668.0
2017-01-12 09:40:00,129.91,130.56,129.71,130.15,125880.0,129.91,130.56,129.71,130.15,125880.0
2017-01-12 09:45:00,130.12,130.39,130.0,130.06,64729.0,130.12,130.39,130.0,130.06,64729.0
2017-01-12 09:50:00,130.05,130.05,129.42,129.44,151719.0,130.05,130.05,129.42,129.44,151719.0
2017-01-12 09:55:00,129.47,129.87,129.35,129.59,131674.0,129.47,129.87,129.35,129.59,131674.0
2017-01-12 10:00:00,129.56,129.76,129.41,129.61,63179.0,129.56,129.76,129.41,129.61,63179.0
2017-01-12 10:05:00,129.57,129.61,128.87,128.89,307865.0,129.57,129.61,128.87,128.89,307865.0
2017-01-12 10:10:00,128.87,129.31,128.83,129.02,127181.0,128.87,129.31,128.83,129.02,127181.0
2017-01-12 10:15:00,129.01,129.13,128.8,128.88,109140.0,129.01,129.13,128.8,128.88,109140.0
2017-01-12 10:20:00,128.85,128.96,128.77,128.88,93637.0,128.85,128.96,128.77,128.88,93637.0
2017-01-12 10:25:00,128.86,129.18,128.76,129.07,110429.0,128.86,129.18,128.76,129.07,110429.0
2017-01-12 10:30:00,129.06,129.12,129.0,129.05,45883.0,129.06,129.12,129.0,129.05,45883.0
2017-01-12 10:35:00,129.05,129.05,128.51,128.57,120534.0,129.05,129.05,128.51,128.57,120534.0
2017-01-12 10:40:00,128.54,129.15,128.5,129.14,94419.0,128.54,129.15,128.5,129.14,94419.0
2017-01-12 10:45:00,129.08,129.12,128.81,129.03,49608.0,129.08,129.12,128.81,129.03,49608.0
2017-01-12 10:50:00,129.04,129.12,128.82,128.94,44946.0,129.04,129.12,128.82,128.94,44946.0
2017-01-12 10:55:00,128.96,129.08,128.88,128.97,35772.0,128.96,129.08,128.88,128.97,35772.0
2017-01-12 11:00:00,128.9,129.1,128.75,128.9,77931.0,128.9,129.1,128.75,128.9,77931.0
2017-01-12 11:05:00,128.91,129.15,128.87,129.1,60827.0,128.91,129.15,128.87,129.1,60827.0
2017-01-12 11:10:00,129.08,129.11,128.83,128.97,55119.0,129.08,129.11,128.83,128.97,55119.0
2017-01-12 11:15:00,128.97,129.2,128.95,129.01,57267.0,128.97,129.2,128.95,129.01,57267.0
2017-01-12 11:20:00,129.02,129.35,129.0,129.32,51945.0,129.02,129.35,129.0,129.32,51945.0
2017-01-12 11:25:00,129.31,129.41,129.23,129.36,59803.0,129.31,129.41,129.23,129.36,59803.0
2017-01-12 11:30:00,129.4,129.5,129.19,129.37,80808.0,129.4,129.5,129.19,129.37,80808.0
2017-01-12 11:35:00,129.43,129.79,129.37,129.75,108940.0,129.43,129.79,129.37,129.75,108940.0
2017-01-12 11:40:00,129.75,129.83,129.65,129.81,61024.0,129.75,129.83,129.65,129.81,61024.0
2017-01-12 11:45:00,129.8,129.82,129.6,129.63,25061.0,129.8,129.82,129.6,129.63,25061.0
2017-01-12 11:50:00,129.61,129.73,129.4,129.43,31096.0,129.61,129.73,129.4,129.43,31096.0
2017-01-12 11:55:00,129.43,129.49,129.3,129.35,28579.0,129.43,129.49,129.3,129.35,28579.0
2017-01-12 12:00:00,129.38,129.41,129.28,129.32,21699.0,129.38,129.41,129.28,129.32,21699.0
2017-01-12 12:05:00,129.31,129.32,129.17,129.18,20528.0,129.31,129.32,129.17,129.18,20528.0
2017-01-12 12:10:00,129.17,129.25,129.0,129.06,55779.0,129.17,129.25,129.0,129.06,55779.0
2017-01-12 12:15:00,129.1,129.28,129.03,129.27,36872.0,129.1,129.28,129.03,129.27,36872.0
2017-01-12 12:20:00,129.23,129.35,129.1,129.13,23792.0,129.23,129.35,129.1,129.13,23792.0
2017-01-12 12:25:00,129.13,129.27,129.1,129.13,40440.0,129.13,129.27,129.1,129.13,40440.0
2017-01-12 12:30:00,129.12,129.19,129.09,129.11,17211.0,129.12,129.19,129.09,129.11,17211.0
2017-01-12 12:35:00,129.1,129.19,129.03,129.12,28009.0,129.1,129.19,129.03,129.12,28009.0
2017-01-12 12:40:00,129.11,129.17,129.05,129.05,26900.0,129.11,129.17,129.05,129.05,26900.0
2017-01-12 12:45:00,129.05,129.11,128.95,129.02,66372.0,129.05,129.11,128.95,129.02,66372.0
2017-01-12 12:50:00,129.0,129.15,128.96,129.15,30607.0,129.0,129.15,128.96,129.15,30607.0
2017-01-12 12:55:00,129.13,129.14,128.95,129.01,30086.0,129.13,129.14,128.95,129.01,30086.0
2017-01-12 13:00:00,129.0,129.17,129.0,129.07,31226.0,129.0,129.17,129.0,129.07,31226.0
2017-01-12 13:05:00,129.07,129.27,128.9,129.24,50684.0,129.07,129.27,128.9,129.24,50684.0
2017-01-12 13:10:00,129.22,129.43,129.19,129.3,48363.0,129.22,129.43,129.19,129.3,48363.0
2017-01-12 13:15:00,129.31,129.5,129.29,129.47,41009.0,129.31,129.5,129.29,129.47,41009.0
2017-01-12 13:20:00,129.47,129.48,129.13,129.34,23918.0,129.47,129.48,129.13,129.34,23918.0
2017-01-12 13:25:00,129.3,129.32,129.15,129.26,22445.0,129.3,129.32,129.15,129.26,22445.0
2017-01-12 13:30:00,129.25,129.43,129.25,129.43,14062.0,129.25,129.43,129.25,129.43,14062.0
2017-01-12 13:35:00,129.41,129.64,129.41,129.42,36822.0,129.41,129.64,129.41,129.42,36822.0
2017-01-12 13:40:00,129.4,129.5,129.34,129.4,31662.0,129.4,129.5,129.34,129.4,31662.0
2017-01-12 13:45:00,129.41,129.52,129.37,129.44,24193.0,129.41,129.52,129.37,129.44,24193.0
2017-01-12 13:50:00,129.42,129.52,129.33,129.36,40460.0,129.42,129.52,129.33,129.36,40460.0
2017-01-12 13:55:00,129.34,129.6,129.34,129.5,42432.0,129.34,129.6,129.34,129.5,42432.0
2017-01-12 14:00:00,129.52,129.6,129.46,129.59,24492.0,129.52,129.6,129.46,129.59,24492.0
2017-01-12 14:05:00,129.61,129.74,129.56,129.71,40400.0,129.61,129.74,129.56,129.71,40400.0
2017-01-12 14:10:00,129.69,129.78,129.61,129.69,50287.0,129.69,129.78,129.61,129.69,50287.0
2017-01-12 14:15:00,129.66,129.8,129.57,129.57,23886.0,129.66,129.8,129.57,129.57,23886.0
2017-01-12 14:20:00,129.61,129.71,129.55,129.6,22093.0,129.61,129.71,129.55,129.6,22093.0
2017-01-12 14:25:00,129.63,129.77,129.59,129.76,14015.0,129.63,129.77,129.59,129.76,14015.0
2017-01-12 14:30:00,129.73,129.96,129.67,129.87,43022.0,129.73,129.96,129.67,129.87,43022.0
2017-01-12 14:35:00,129.83,129.84,129.72,129.77,19335.0,129.83,129.84,129.72,129.77,19335.0
2017-01-12 14:40:00,129.75,129.83,129.69,129.7,18157.0,129.75,129.83,129.69,129.7,18157.0
2017-01-12 14:45:00,129.72,129.76,129.53,129.6,43114.0,129.72,129.76,129.53,129.6,43114.0
2017-01-12 14:50:00,129.59,129.66,129.52,129.53,18429.0,129.59,129.66,129.52,129.53,18429.0
2017-01-12 14:55:00,129.57,129.62,129.48,129.5,39453.0,129.57,129.62,129.48,129.5,39453.0
2017-01-12 15:00:00,129.5,129.53,129.25,129.27,35514.0,129.5,129.53,129.25,129.27,35514.0
2017-01-12 15:05:00,129.27,129.3,129.2,129.23,61706.0,129.27,129.3,129.2,129.23,61706.0
2017-01-12 15:10:00,129.23,129.28,129.19,129.24,41614.0,129.23,129.28,129.19,129.24,41614.0
2017-01-12 15:15:00,129.24,129.26,129.1,129.19,72540.0,129.24,129.26,129.1,129.19,72540.0
2017-01-12 15:20:00,129.18,129.27,129.17,129.2,32515.0,129.18,129.27,129.17,129.2,32515.0
2017-01-12 15:25:00,129.19,129.25,129.06,129.12,75528.0,129.19,129.25,129.06,129.12,75528.0
2017-01-12 15:30:00,129.13,129.27,129.13,129.19,33606.0,129.13,129.27,129.13,129.19,33606.0
2017-01-12 15:35:00,129.19,129.27,129.18,129.24,54343.0,129.19,129.27,129.18,129.24,54343.0
2017-01-12 15:40:00,129.25,129.27,129.16,129.21,36121.0,129.25,129.27,129.16,129.21,36121.0
2017-01-12 15:45:00,129.22,129.36,129.16,129.36,43014.0,129.22,129.36,129.16,129.36,43014.0
2017-01-12 15:50:00,129.37,129.42,129.2,129.23,126258.0,129.37,129.42,129.2,129.23,126258.0
2017-01-12 15:55:00,129.21,129.26,129.12,129.13,182187.0,129.21,129.26,129.12,129.13,182187.0
2017-01-13 09:30:00,131.15,131.8,130.58,131.76,582317.0,131.15,131.8,130.58,131.76,582317.0
2017-01-13 09:35:00,131.75,131.83,130.6,131.23,429637.0,131.75,131.83,130.6,131.23,429637.0
2017-01-13 09:40:00,131.25,131.67,131.15,131.62,170013.0,131.25,131.67,131.15,131.62,170013.0
2017-01-13 09:45:00,131.64,132.01,131.01,131.75,294317.0,131.64,132.01,131.01,131.75,294317.0
2017-01-13 09:50:00,131.76,131.92,131.59,131.91,236215.0,131.76,131.92,131.59,131.91,236215.0
2017-01-13 09:55:00,131.92,131.95,131.49,131.8,213065.0,131.92,131.95,131.49,131.8,213065.0
2017-01-13 10:00:00,131.78,132.17,131.78,132.1,359413.0,131.78,132.17,131.78,132.1,359413.0
2017-01-13 10:05:00,132.11,132.14,131.55,131.97,210199.0,132.11,132.14,131.55,131.97,210199.0
2017-01-13 10:10:00,131.97,132.2,131.85,132.06,176341.0,131.97,132.2,131.85,132.06,176341.0
2017-01-13 10:15:00,132.07,132.24,131.36,131.49,196059.0,132.07,132.24,131.36,131.49,196059.0
2017-01-13 10:20:00,131.58,132.04,131.46,131.99,128286.0,131.58,132.04,131.46,131.99,128286.0
2017-01-13 10:25:00,131.99,132.15,131.88,131.98,58885.0,131.99,132.15,131.88,131.98,58885.0
2017-01-13 10:30:00,132.01,132.2,131.8,131.93,101777.0,132.01,132.2,131.8,131.93,101777.0
2017-01-13 10:35:00,131.98,132.18,131.81,132.14,118093.0,131.98,132.18,131.81,132.14,118093.0
2017-01-13 10:40:00,132.13,132.19,131.77,132.12,115277.0,132.13,132.19,131.77,132.12,115277.0
2017-01-13 10:45:00,132.12,132.14,131.9,131.97,63358.0,132.12,132.14,131.9,131.97,63358.0
2017-01-13 10:50:00,131.99,132.2,131.89,132.03,117152.0,131.99,132.2,131.89,132.03,117152.0
2017-01-13 10:55:00,132.04,132.27,132.0,132.21,68835.0,132.04,132.27,132.0,132.21,68835.0
2017-01-13 11:00:00,132.21,132.45,132.09,132.11,140610.0,132.21,132.45,132.09,132.11,140610.0
2017-01-13 11:05:00,132.1,132.5,132.09,132.48,161660.0,132.1,132.5,132.09,132.48,161660.0
2017-01-13 11:10:00,132.44,132.49,132.25,132.39,128249.0,132.44,132.49,132.25,132.39,128249.0
2017-01-13 11:15:00,132.4,132.44,132.27,132.33,54600.0,132.4,132.44,132.27,132.33,54600.0
2017-01-13 11:20:00,132.33,132.74,132.28,132.59,128382.0,132.33,132.74,132.28,132.59,128382.0
2017-01-13 11:25:00,132.61,132.73,132.59,132.71,103547.0,132.61,132.73,132.59,132.71,103547.0
2017-01-13 11:30:00,132.72,132.8,132.45,132.57,90971.0,132.72,132.8,132.45,132.57,90971.0
2017-01-13 11:35:00,132.56,132.63,132.41,132.46,53999.0,132.56,132.63,132.41,132.46,53999.0
2017-01-13 11:40:00,132.44,132.61,132.41,132.48,65726.0,132.44,132.61,132.41,132.48,65726.0
2017-01-13 11:45:00,132.52,132.68,132.42,132.61,36996.0,132.52,132.68,132.42,132.61,36996.0
2017-01-13 11:50:00,132.58,132.93,132.54,132.91,74756.0,132.58,132.93,132.54,132.91,74756.0
2017-01-13 11:55:00,132.9,132.91,132.75,132.83,45115.0,132.9,132.91,132.75,132.83,45115.0
2017-01-13 12:00:00,132.86,132.89,132.68,132.8,61292.0,132.86,132.89,132.68,132.8,61292.0
2017-01-13 12:05:00,132.82,132.99,132.74,132.8,219123.0,132.82,132.99,132.74,132.8,219123.0
2017-01-13 12:10:00,132.83,132.85,132.67,132.72,48414.0,132.83,132.85,132.67,132.72,48414.0
2017-01-13 12:15:00,132.73,132.73,132.5,132.61,83973.0,132.73,132.73,132.5,132.61,83973.0
2017-01-13 12:20:00,132.61,132.84,132.59,132.73,69165.0,132.61,132.84,132.59,132.73,69165.0
2017-01-13 12:25:00,132.71,132.75,132.45,132.51,57956.0,132.71,132.75,132.45,132.51,57956.0
2017-01-13 12:30:00,132.51,132.64,132.5,132.63,50129.0,132.51,132.64,132.5,132.63,50129.0
2017-01-13 12:35:00,132.63,132.79,132.53,132.77,68674.0,132.63,132.79,132.53,132.77,68674.0
2017-01-13 12:40:00,132.77,132.86,132.71,132.82,40049.0,132.77,132.86,132.71,132.82,40049.0
2017-01-13 12:45:00,132.84,132.88,132.7,132.71,39981.0,132.84,132.88,132.7,132.71,39981.0
2017-01-13 12:50:00,132.7,132.72,132.59,132.67,43183.0,132.7,132.72,132.59,132.67,43183.0
2017-01-13 12:55:00,132.65,132.93,132.65,132.9,53701.0,132.65,132.93,132.65,132.9,53701.0
2017-01-13 13:00:00,132.9,132.99,132.87,132.9,37441.0,132.9,132.99,132.87,132.9,37441.0
2017-01-13 13:05:00,132.88,132.95,132.85,132.95,74343.0,132.88,132.95,132.85,132.95,74343.0
2017-01-13 13:10:00,132.93,132.97,132.7,132.77,45963.0,132.93,132.97,132.7,132.77,45963.0
2017-01-13 13:15:00,132.76,132.77,132.51,132.67,67893.0,132.76,132.77,132.51,132.67,67893.0
2017-01-13 13:20:00,132.68,132.79,132.61,132.65,55193.0,132.68,132.79,132.61,132.65,55193.0
2017-01-13 13:25:00,132.66,132.69,132.59,132.63,36829.0,132.66,132.69,132.59,132.63,36829.0
2017-01-13 13:30:00,132.63,132.69,132.51,132.66,44401.0,132.63,132.69,132.51,132.66,44401.0
2017-01-13 13:35:00,132.68,132.74,132.51,132.56,69168.0,132.68,132.74,132.51,132.56,69168.0
2017-01-13 13:40:00,132.56,132.6,132.42,132.45,42708.0,132.56,132.6,132.42,132.45,42708.0
2017-01-13 13:45:00,132.45,132.59,132.45,132.55,65745.0,132.45,132.59,132.45,132.55,65745.0
2017-01-13 13:50:00,132.56,132.64,132.32,132.4,114179.0,132.56,132.64,132.32,132.4,114179.0
2017-01-13 13:55:00,132.4,132.67,132.36,132.66,66605.0,132.4,132.67,132.36,132.66,66605.0
2017-01-13 14:00:00,132.65,132.67,132.57,132.61,45770.0,132.65,132.67,132.57,132.61,45770.0
2017-01-13 14:05:00,132.61,132.71,132.52,132.55,68394.0,132.61,132.71,132.52,132.55,68394.0
2017-01-13 14:10:00,132.58,132.58,132.31,132.38,84067.0,132.58,132.58,132.31,132.38,84067.0
2017-01-13 14:15:00,132.38,132.39,132.25,132.39,70353.0,132.38,132.39,132.25,132.39,70353.0
2017-01-13 14:20:00,132.39,132.39,132.25,132.31,40156.0,132.39,132.39,132.25,132.31,40156.0
2017-01-13 14:25:00,132.3,132.3,131.92,132.16,125508.0,132.3,132.3,131.92,132.16,125508.0
2017-01-13 14:30:00,132.17,132.32,132.17,132.29,52553.0,132.17,132.32,132.17,132.29,52553.0
2017-01-13 14:35:00,132.31,132.51,132.29,132.42,48849.0,132.31,132.51,132.29,132.42,48849.0
2017-01-13 14:40:00,132.43,132.65,132.39,132.57,62317.0,132.43,132.65,132.39,132.57,62317.0
2017-01-13 14:45:00,132.55,132.68,132.53,132.64,59555.0,132.55,132.68,132.53,132.64,59555.0
2017-01-13 14:50:00,132.65,132.75,132.4,132.7,79828.0,132.65,132.75,132.4,132.7,79828.0
2017-01-13 14:55:00,132.69,132.89,132.67,132.88,88123.0,132.69,132.89,132.67,132.88,88123.0
2017-01-13 15:00:00,132.89,133.06,132.77,132.86,126585.0,132.89,133.06,132.77,132.86,126585.0
2017-01-13 15:05:00,132.87,132.97,132.85,132.93,65182.0,132.87,132.97,132.85,132.93,65182.0
2017-01-13 15:10:00,132.9,133.18,132.9,133.15,113766.0,132.9,133.18,132.9,133.15,113766.0
2017-01-13 15:15:00,133.15,133.25,133.09,133.2,113763.0,133.15,133.25,133.09,133.2,113763.0
2017-01-13 15:20:00,133.22,133.48,133.21,133.4,164361.0,133.22,133.48,133.21,133.4,164361.0
2017-01-13 15:25:00,133.44,133.63,133.41,133.63,162054.0,133.44,133.63,133.41,133.63,162054.0
2017-01-13 15:30:00,133.63,133.66,133.12,133.2,275803.0,133.63,133.66,133.12,133.2,275803.0
2017-01-13 15:35:00,133.2,133.7,133.18,133.67,166886.0,133.2,133.7,133.18,133.67,166886.0
2017-01-13 15:40:00,133.7,133.93,133.59,133.75,251876.0,133.7,133.93,133.59,133.75,251876.0
2017-01-13 15:45:00,133.72,133.83,133.6,133.63,149571.0,133.72,133.83,133.6,133.63,149571.0
2017-01-13 15:50:00,133.57,133.64,133.29,133.54,313764.0,133.57,133.64,133.29,133.54,313764.0
2017-01-13 15:55:00,133.53,133.78,133.44,133.73,367958.0,133.53,133.78,133.44,133.73,367958.0
2017-01-17 09:30:00,135.09,135.4,134.12,134.31,912933.0,135.09,135.4,134.12,134.31,912933.0
2017-01-17 09:35:00,134.31,134.44,133.32,133.42,406400.0,134.31,134.44,133.32,133.42,406400.0
2017-01-17 09:40:00,133.4,133.5,133.08,133.41,328657.0,133.4,133.5,133.08,133.41,328657.0
2017-01-17 09:45:00,133.39,133.52,133.01,133.34,241949.0,133.39,133.52,133.01,133.34,241949.0
2017-01-17 09:50:00,133.34,133.36,132.61,132.88,406990.0,133.34,133.36,132.61,132.88,406990.0
2017-01-17 09:55:00,132.88,133.11,132.67,132.72,286247.0,132.88,133.11,132.67,132.72,286247.0
2017-01-17 10:00:00,132.71,132.85,132.31,132.76,233367.0,132.71,132.85,132.31,132.76,233367.0
2017-01-17 10:05:00,132.73,133.24,132.61,132.92,260776.0,132.73,133.24,132.61,132.92,260776.0
2017-01-17 10:10:00,132.88,133.61,132.88,133.49,247121.0,132.88,133.61,132.88,133.49,247121.0
2017-01-17 10:15:00,133.42,133.67,133.17,133.19,226928.0,133.42,133.67,133.17,133.19,226928.0
2017-01-17 10:20:00,133.18,133.41,133.14,133.14,93225.0,133.18,133.41,133.14,133.14,93225.0
2017-01-17 10:25:00,133.14,133.29,132.85,133.17,94179.0,133.14,133.29,132.85,133.17,94179.0
2017-01-17 10:30:00,133.19,133.27,132.96,133.25,46793.0,133.19,133.27,132.96,133.25,46793.0
2017-01-17 10:35:00,133.19,133.55,133.15,133.34,79574.0,133.19,133.55,133.15,133.34,79574.0
2017-01-17 10:40:00,133.36,133.91,133.34,133.74,169262.0,133.36,133.91,133.34,133.74,169262.0
2017-01-17 10:45:00,133.72,134.19,133.69,133.92,208896.0,133.72,134.19,133.69,133.92,208896.0
2017-01-17 10:50:00,133.92,134.18,133.89,133.94,148017.0,133.92,134.18,133.89,133.94,148017.0
2017-01-17 10:55:00,133.98,134.05,133.9,134.01,91482.0,133.98,134.05,133.9,134.01,91482.0
2017-01-17 11:00:00,133.99,134.12,133.8,133.98,199439.0,133.99,134.12,133.8,133.98,199439.0
2017-01-17 11:05:00,133.97,133.98,133.67,133.79,65417.0,133.97,133.98,133.67,133.79,65417.0
2017-01-17 11:10:00,133.77,133.79,133.41,133.57,73363.0,133.77,133.79,133.41,133.57,73363.0
2017-01-17 11:15:00,133.59,133.86,133.44,133.51,75089.0,133.59,133.86,133.44,133.51,75089.0
2017-01-17 11:20:00,133.49,133.5,133.23,133.34,64831.0,133.49,133.5,133.23,133.34,64831.0
2017-01-17 11:25:00,133.32,133.5,133.25,133.35,45179.0,133.32,133.5,133.25,133.35,45179.0
2017-01-17 11:30:00,133.35,133.38,133.15,133.16,52384.0,133.35,133.38,133.15,133.16,52384.0
2017-01-17 11:35:00,133.17,133.4,133.06,133.28,60604.0,133.17,133.4,133.06,133.28,60604.0
2017-01-17 11:40:00,133.32,133.38,132.87,132.88,131606.0,133.32,133.38,132.87,132.88,131606.0
2017-01-17 11:45:00,132.85,133.49,132.85,133.24,136805.0,132.85,133.49,132.85,133.24,136805.0
2017-01-17 11:50:00,133.21,133.33,133.17,133.18,30633.0,133.21,133.33,133.17,133.18,30633.0
2017-01-17 11:55:00,133.18,133.35,133.16,133.22,38089.0,133.18,133.35,133.16,133.22,38089.0
2017-01-17 12:00:00,133.19,133.28,133.1,133.25,21010.0,133.19,133.28,133.1,133.25,21010.0
2017-01-17 12:05:00,133.25,133.26,132.86,132.87,59608.0,133.25,133.26,132.86,132.87,59608.0
2017-01-17 12:10:00,132.87,132.92,132.71,132.77,69271.0,132.87,132.92,132.71,132.77,69271.0
2017-01-17 12:15:00,132.74,132.86,132.65,132.72,53386.0,132.74,132.86,132.65,132.72,53386.0
2017-01-17 12:20:00,132.7,132.93,132.55,132.87,83354.0,132.7,132.93,132.55,132.87,83354.0
2017-01-17 12:25:00,132.85,133.02,132.8,132.86,53895.0,132.85,133.02,132.8,132.86,53895.0
2017-01-17 12:30:00,132.85,132.85,132.7,132.73,64150.0,132.85,132.85,132.7,132.73,64150.0
2017-01-17 12:35:00,132.72,132.75,132.61,132.65,72527.0,132.72,132.75,132.61,132.65,72527.0
2017-01-17 12:40:00,132.64,132.66,132.45,132.51,110560.0,132.64,132.66,132.45,132.51,110560.0
2017-01-17 12:45:00,132.48,132.55,132.15,132.15,128538.0,132.48,132.55,132.15,132.15,128538.0
2017-01-17 12:50:00,132.16,132.35,132.14,132.27,89188.0,132.16,132.35,132.14,132.27,89188.0
2017-01-17 12:55:00,132.26,132.36,132.09,132.29,82381.0,132.26,132.36,132.09,132.29,82381.0
2017-01-17 13:00:00,132.29,132.39,132.23,132.31,57927.0,132.29,132.39,132.23,132.31,57927.0
2017-01-17 13:05:00,132.3,132.4,132.24,132.32,51680.0,132.3,132.4,132.24,132.32,51680.0
2017-01-17 13:10:00,132.33,132.5,132.25,132.5,81290.0,132.33,132.5,132.25,132.5,81290.0
2017-01-17 13:15:00,132.49,132.61,132.31,132.54,90107.0,132.49,132.61,132.31,132.54,90107.0
2017-01-17 13:20:00,132.52,132.61,132.34,132.34,74794.0,132.52,132.61,132.34,132.34,74794.0
2017-01-17 13:25:00,132.33,132.44,132.29,132.41,50625.0,132.33,132.44,132.29,132.41,50625.0
2017-01-17 13:30:00,132.41,132.86,132.3,132.82,108692.0,132.41,132.86,132.3,132.82,108692.0
2017-01-17 13:35:00,132.84,133.13,132.65,133.03,115208.0,132.84,133.13,132.65,133.03,115208.0
2017-01-17 13:40:00,133.0,133.11,132.95,132.95,121374.0,133.0,133.11,132.95,132.95,121374.0
2017-01-17 13:45:00,132.97,132.97,132.6,132.63,61128.0,132.97,132.97,132.6,132.63,61128.0
2017-01-17 13:50:00,132.62,132.79,132.56,132.61,82077.0,132.62,132.79,132.56,132.61,82077.0
2017-01-17 13:55:00,132.59,133.32,132.5,133.24,116617.0,132.59,133.32,132.5,133.24,116617.0
2017-01-17 14:00:00,133.19,133.24,132.93,133.17,93500.0,133.19,133.24,132.93,133.17,93500.0
2017-01-17 14:05:00,133.23,133.55,133.13,133.54,134267.0,133.23,133.55,133.13,133.54,134267.0
2017-01-17 14:10:00,133.53,133.7,133.19,133.3,137639.0,133.53,133.7,133.19,133.3,137639.0
2017-01-17 14:15:00,133.3,133.3,133.01,133.05,82686.0,133.3,133.3,133.01,133.05,82686.0
2017-01-17 14:20:00,133.03,133.33,132.95,133.23,89561.0,133.03,133.33,132.95,133.23,89561.0
2017-01-17 14:25:00,133.22,133.26,133.13,133.23,43330.0,133.22,133.26,133.13,133.23,43330.0
2017-01-17 14:30:00,133.22,133.24,133.04,133.07,47975.0,133.22,133.24,133.04,133.07,47975.0
2017-01-17 14:35:00,133.06,133.23,132.98,133.19,92554.0,133.06,133.23,132.98,133.19,92554.0
2017-01-17 14:40:00,133.18,133.28,133.06,133.17,55588.0,133.18,133.28,133.06,133.17,55588.0
2017-01-17 14:45:00,133.16,133.19,133.01,133.13,63788.0,133.16,133.19,133.01,133.13,63788.0
2017-01-17 14:50:00,133.17,133.2,132.93,133.11,72550.0,133.17,133.2,132.93,133.11,72550.0
2017-01-17 14:55:00,133.11,133.12,132.98,133.07,29349.0,133.11,133.12,132.98,133.07,29349.0
2017-01-17 15:00:00,133.06,133.08,132.8,132.87,67589.0,133.06,133.08,132.8,132.87,67589.0
2017-01-17 15:05:00,132.86,132.87,132.65,132.69,83061.0,132.86,132.87,132.65,132.69,83061.0
2017-01-17 15:10:00,132.7,133.07,132.7,132.9,71208.0,132.7,133.07,132.7,132.9,71208.0
2017-01-17 15:15:00,132.91,132.95,132.84,132.85,44955.0,132.91,132.95,132.84,132.85,44955.0
2017-01-17 15:20:00,132.83,132.85,132.68,132.74,73251.0,132.83,132.85,132.68,132.74,73251.0
2017-01-17 15:25:00,132.72,132.87,132.69,132.72,39996.0,132.72,132.87,132.69,132.72,39996.0
2017-01-17 15:30:00,132.73,132.9,132.73,132.86,82958.0,132.73,132.9,132.73,132.86,82958.0
2017-01-17 15:35:00,132.88,132.9,132.76,132.81,71317.0,132.88,132.9,132.76,132.81,71317.0
2017-01-17 15:40:00,132.81,132.89,132.78,132.83,49110.0,132.81,132.89,132.78,132.83,49110.0
2017-01-17 15:45:00,132.84,133.02,132.83,132.96,92821.0,132.84,133.02,132.83,132.96,92821.0
2017-01-17 15:50:00,132.97,133.04,132.82,132.92,118805.0,132.97,133.04,132.82,132.92,118805.0
2017-01-17 15:55:00,132.93,132.98,132.8,132.88,261468.0,132.93,132.98,132.8,132.88,261468.0
2017-01-18 09:30:00,133.21,133.59,132.5,132.63,339242.0,133.21,133.59,132.5,132.63,339242.0
2017-01-18 09:35:00,132.55,132.7,132.23,132.34,250382.0,132.55,132.7,132.23,132.34,250382.0
2017-01-18 09:40:00,132.33,132.47,131.84,132.25,350355.0,132.33,132.47,131.84,132.25,350355.0
2017-01-18 09:45:00,132.24,132.43,131.81,131.96,175344.0,132.24,132.43,131.81,131.96,175344.0
2017-01-18 09:50:00,131.93,131.99,131.64,131.78,168003.0,131.93,131.99,131.64,131.78,168003.0
2017-01-18 09:55:00,131.78,131.8,131.38,131.62,268529.0,131.78,131.8,131.38,131.62,268529.0
2017-01-18 10:00:00,131.62,131.89,131.58,131.78,185112.0,131.62,131.89,131.58,131.78,185112.0
2017-01-18 10:05:00,131.78,131.84,131.64,131.73,110856.0,131.78,131.84,131.64,131.73,110856.0
2017-01-18 10:10:00,131.73,131.83,131.52,131.77,147027.0,131.73,131.83,131.52,131.77,147027.0
2017-01-18 10:15:00,131.77,132.04,131.74,131.93,170614.0,131.77,132.04,131.74,131.93,170614.0
2017-01-18 10:20:00,131.92,132.23,131.9,132.09,172344.0,131.92,132.23,131.9,132.09,172344.0
2017-01-18 10:25:00,132.06,132.07,131.66,131.73,107203.0,132.06,132.07,131.66,131.73,107203.0
2017-01-18 10:30:00,131.71,132.27,131.68,132.13,129382.0,131.71,132.27,131.68,132.13,129382.0
2017-01-18 10:35:00,132.14,132.15,131.89,132.12,136147.0,132.14,132.15,131.89,132.12,136147.0
2017-01-18 10:40:00,132.11,132.14,131.76,131.76,87358.0,132.11,132.14,131.76,131.76,87358.0
2017-01-18 10:45:00,131.77,131.95,131.59,131.6,90546.0,131.77,131.95,131.59,131.6,90546.0
2017-01-18 10:50:00,131.62,131.73,131.51,131.63,88697.0,131.62,131.73,131.51,131.63,88697.0
2017-01-18 10:55:00,131.62,131.72,131.44,131.69,123234.0,131.62,131.72,131.44,131.69,123234.0
2017-01-18 11:00:00,131.68,131.94,131.46,131.92,72195.0,131.68,131.94,131.46,131.92,72195.0
2017-01-18 11:05:00,131.94,132.0,131.74,131.75,64341.0,131.94,132.0,131.74,131.75,64341.0
2017-01-18 11:10:00,131.76,131.82,131.68,131.72,59245.0,131.76,131.82,131.68,131.72,59245.0
2017-01-18 11:15:00,131.72,131.88,131.69,131.81,41168.0,131.72,131.88,131.69,131.81,41168.0
2017-01-18 11:20:00,131.8,131.84,131.59,131.62,70019.0,131.8,131.84,131.59,131.62,70019.0
2017-01-18 11:25:00,131.63,131.71,131.53,131.59,74094.0,131.63,131.71,131.53,131.59,74094.0
2017-01-18 11:30:00,131.58,131.69,131.5,131.55,66329.0,131.58,131.69,131.5,131.55,66329.0
2017-01-18 11:35:00,131.55,131.55,131.29,131.31,144411.0,131.55,131.55,131.29,131.31,144411.0
2017-01-18 11:40:00,131.34,131.66,131.34,131.54,135427.0,131.34,131.66,131.34,131.54,135427.0
2017-01-18 11:45:00,131.52,131.55,131.33,131.4,58550.0,131.52,131.55,131.33,131.4,58550.0
2017-01-18 11:50:00,131.42,131.47,131.34,131.43,46849.0,131.42,131.47,131.34,131.43,46849.0
2017-01-18 11:55:00,131.44,131.47,131.06,131.13,137415.0,131.44,131.47,131.06,131.13,137415.0
2017-01-18 12:00:00,131.14,131.54,131.11,131.49,109939.0,131.14,131.54,131.11,131.49,109939.0
2017-01-18 12:05:00,131.5,131.68,131.4,131.64,69659.0,131.5,131.68,131.4,131.64,69659.0
2017-01-18 12:10:00,131.62,131.78,131.52,131.72,60077.0,131.62,131.78,131.52,131.72,60077.0
2017-01-18 12:15:00,131.73,131.73,131.51,131.55,49431.0,131.73,131.73,131.51,131.55,49431.0
2017-01-18 12:20:00,131.53,131.57,131.45,131.5,59178.0,131.53,131.57,131.45,131.5,59178.0
2017-01-18 12:25:00,131.5,131.61,131.35,131.6,93026.0,131.5,131.61,131.35,131.6,93026.0
2017-01-18 12:30:00,131.57,131.73,131.49,131.6,75317.0,131.57,131.73,131.49,131.6,75317.0
2017-01-18 12:35:00,131.61,131.79,131.55,131.63,44899.0,131.61,131.79,131.55,131.63,44899.0
2017-01-18 12:40:00,131.6,131.78,131.56,131.63,51853.0,131.6,131.78,131.56,131.63,51853.0
2017-01-18 12:45:00,131.61,131.73,131.6,131.66,44345.0,131.61,131.73,131.6,131.66,44345.0
2017-01-18 12:50:00,131.68,131.73,131.6,131.73,60695.0,131.68,131.73,131.6,131.73,60695.0
2017-01-18 12:55:00,131.7,131.76,131.4,131.4,86865.0,131.7,131.76,131.4,131.4,86865.0
2017-01-18 13:00:00,131.4,131.65,131.38,131.6,61318.0,131.4,131.65,131.38,131.6,61318.0
2017-01-18 13:05:00,131.6,131.65,131.52,131.56,62339.0,131.6,131.65,131.52,131.56,62339.0
2017-01-18 13:10:00,131.54,131.56,131.4,131.44,31294.0,131.54,131.56,131.4,131.44,31294.0
2017-01-18 13:15:00,131.46,131.47,131.38,131.41,45578.0,131.46,131.47,131.38,131.41,45578.0
2017-01-18 13:20:00,131.4,131.46,131.3,131.38,68854.0,131.4,131.46,131.3,131.38,68854.0
2017-01-18 13:25:00,131.38,131.46,131.31,131.4,60743.0,131.38,131.46,131.31,131.4,60743.0
2017-01-18 13:30:00,131.38,131.44,131.35,131.38,59720.0,131.38,131.44,131.35,131.38,59720.0
2017-01-18 13:35:00,131.37,131.46,131.3,131.46,63711.0,131.37,131.46,131.3,131.46,63711.0
2017-01-18 13:40:00,131.45,131.53,131.34,131.37,58026.0,131.45,131.53,131.34,131.37,58026.0
2017-01-18 13:45:00,131.37,131.57,131.36,131.53,73048.0,131.37,131.57,131.36,131.53,73048.0
2017-01-18 13:50:00,131.52,131.55,131.38,131.54,60996.0,131.52,131.55,131.38,131.54,60996.0
2017-01-18 13:55:00,131.54,131.6,131.43,131.58,94486.0,131.54,131.6,131.43,131.58,94486.0
2017-01-18 14:00:00,131.56,131.74,131.56,131.74,107921.0,131.56,131.74,131.56,131.74,107921.0
2017-01-18 14:05:00,131.75,132.16,131.66,132.09,173606.0,131.75,132.16,131.66,132.09,173606.0
2017-01-18 14:10:00,132.1,132.3,132.04,132.04,210396.0,132.1,132.3,132.04,132.04,210396.0
2017-01-18 14:15:00,132.03,132.13,131.88,132.07,139969.0,132.03,132.13,131.88,132.07,139969.0
2017-01-18 14:20:00,132.06,132.1,131.9,131.95,119253.0,132.06,132.1,131.9,131.95,119253.0
2017-01-18 14:25:00,131.89,132.07,131.81,131.84,83404.0,131.89,132.07,131.81,131.84,83404.0
2017-01-18 14:30:00,131.87,132.01,131.82,131.91,56431.0,131.87,132.01,131.82,131.91,56431.0
2017-01-18 14:35:00,131.91,132.04,131.88,131.94,93926.0,131.91,132.04,131.88,131.94,93926.0
2017-01-18 14:40:00,131.94,131.97,131.83,131.94,72558.0,131.94,131.97,131.83,131.94,72558.0
2017-01-18 14:45:00,131.93,131.98,131.85,131.88,70508.0,131.93,131.98,131.85,131.88,70508.0
2017-01-18 14:50:00,131.88,132.17,131.87,132.14,102977.0,131.88,132.17,131.87,132.14,102977.0
2017-01-18 14:55:00,132.15,132.25,132.06,132.11,141825.0,132.15,132.25,132.06,132.11,141825.0
2017-01-18 15:00:00,132.1,132.28,132.07,132.28,81955.0,132.1,132.28,132.07,132.28,81955.0
2017-01-18 15:05:00,132.25,132.3,132.15,132.19,97451.0,132.25,132.3,132.15,132.19,97451.0
2017-01-18 15:10:00,132.18,132.24,132.09,132.14,106766.0,132.18,132.24,132.09,132.14,106766.0
2017-01-18 15:15:00,132.16,132.27,132.04,132.08,90016.0,132.16,132.27,132.04,132.08,90016.0
2017-01-18 15:20:00,132.1,132.38,132.05,132.29,147890.0,132.1,132.38,132.05,132.29,147890.0
2017-01-18 15:25:00,132.3,132.32,132.11,132.18,168892.0,132.3,132.32,132.11,132.18,168892.0
2017-01-18 15:30:00,132.2,132.21,131.88,131.91,194570.0,132.2,132.21,131.88,131.91,194570.0
2017-01-18 15:35:00,131.92,132.11,131.76,132.02,266480.0,131.92,132.11,131.76,132.02,266480.0
2017-01-18 15:40:00,132.02,132.1,131.81,131.86,211536.0,132.02,132.1,131.81,131.86,211536.0
2017-01-18 15:45:00,131.86,132.6,131.85,132.41,379132.0,131.86,132.6,131.85,132.41,379132.0
2017-01-18 15:50:00,132.45,133.0,132.41,132.99,499725.0,132.45,133.0,132.41,132.99,499725.0
2017-01-18 15:55:00,132.99,133.65,132.94,133.25,817903.0,132.99,133.65,132.94,133.25,817903.0
2017-01-19 09:30:00,142.01,143.46,140.65,141.69,1698841.0,142.01,143.46,140.65,141.69,1698841.0
2017-01-19 09:35:00,141.69,142.25,141.22,141.49,870383.0,141.69,142.25,141.22,141.49,870383.0
2017-01-19 09:40:00,141.49,142.15,141.22,141.58,750759.0,141.49,142.15,141.22,141.58,750759.0
2017-01-19 09:45:00,141.65,141.65,139.7,139.91,1126466.0,141.65,141.65,139.7,139.91,1126466.0
2017-01-19 09:50:00,139.9,140.3,138.86,139.07,1108712.0,139.9,140.3,138.86,139.07,1108712.0
2017-01-19 09:55:00,139.08,139.78,139.0,139.11,696329.0,139.08,139.78,139.0,139.11,696329.0
2017-01-19 10:00:00,139.13,140.72,139.12,139.86,950066.0,139.13,140.72,139.12,139.86,950066.0
2017-01-19 10:05:00,139.87,140.62,139.64,140.42,508209.0,139.87,140.62,139.64,140.42,508209.0
2017-01-19 10:10:00,140.43,140.8,140.31,140.36,418139.0,140.43,140.8,140.31,140.36,418139.0
2017-01-19 10:15:00,140.39,140.9,140.07,140.61,319415.0,140.39,140.9,140.07,140.61,319415.0
2017-01-19 10:20:00,140.6,140.71,140.39,140.55,232120.0,140.6,140.71,140.39,140.55,232120.0
2017-01-19 10:25:00,140.53,140.62,140.07,140.4,401140.0,140.53,140.62,140.07,140.4,401140.0
2017-01-19 10:30:00,140.4,141.0,140.25,140.82,491754.0,140.4,141.0,140.25,140.82,491754.0
2017-01-19 10:35:00,140.82,141.3,140.71,141.25,324891.0,140.82,141.3,140.71,141.25,324891.0
2017-01-19 10:40:00,141.23,141.31,140.83,141.18,376528.0,141.23,141.31,140.83,141.18,376528.0
2017-01-19 10:45:00,141.18,141.48,141.1,141.12,282092.0,141.18,141.48,141.1,141.12,282092.0
2017-01-19 10:50:00,141.12,141.18,140.57,140.57,284306.0,141.12,141.18,140.57,140.57,284306.0
2017-01-19 10:55:00,140.55,140.65,140.13,140.52,223086.0,140.55,140.65,140.13,140.52,223086.0
2017-01-19 11:00:00,140.51,140.75,140.2,140.3,149973.0,140.51,140.75,140.2,140.3,149973.0
2017-01-19 11:05:00,140.31,140.52,140.2,140.3,122087.0,140.31,140.52,140.2,140.3,122087.0
2017-01-19 11:10:00,140.29,140.47,140.0,140.22,183754.0,140.29,140.47,140.0,140.22,183754.0
2017-01-19 11:15:00,140.29,140.51,140.26,140.49,146595.0,140.29,140.51,140.26,140.49,146595.0
2017-01-19 11:20:00,140.48,140.9,140.4,140.43,182687.0,140.48,140.9,140.4,140.43,182687.0
2017-01-19 11:25:00,140.44,140.5,140.24,140.26,100055.0,140.44,140.5,140.24,140.26,100055.0
2017-01-19 11:30:00,140.24,140.59,140.16,140.43,122006.0,140.24,140.59,140.16,140.43,122006.0
2017-01-19 11:35:00,140.43,140.67,140.39,140.52,85433.0,140.43,140.67,140.39,140.52,85433.0
2017-01-19 11:40:00,140.52,140.85,140.48,140.77,101942.0,140.52,140.85,140.48,140.77,101942.0
2017-01-19 11:45:00,140.75,140.81,140.4,140.41,88952.0,140.75,140.81,140.4,140.41,88952.0
2017-01-19 11:50:00,140.44,140.49,140.31,140.4,103065.0,140.44,140.49,140.31,140.4,103065.0
2017-01-19 11:55:00,140.4,140.52,140.12,140.16,136808.0,140.4,140.52,140.12,140.16,136808.0
2017-01-19 12:00:00,140.18,140.77,140.15,140.65,166849.0,140.18,140.77,140.15,140.65,166849.0
2017-01-19 12:05:00,140.66,140.72,140.44,140.59,47558.0,140.66,140.72,140.44,140.59,47558.0
2017-01-19 12:10:00,140.6,140.85,140.42,140.79,134579.0,140.6,140.85,140.42,140.79,134579.0
2017-01-19 12:15:00,140.74,140.9,140.63,140.69,91227.0,140.74,140.9,140.63,140.69,91227.0
2017-01-19 12:20:00,140.66,140.68,140.25,140.39,91801.0,140.66,140.68,140.25,140.39,91801.0
2017-01-19 12:25:00,140.37,140.4,140.11,140.16,115055.0,140.37,140.4,140.11,140.16,115055.0
2017-01-19 12:30:00,140.19,140.22,139.56,139.64,287301.0,140.19,140.22,139.56,139.64,287301.0
2017-01-19 12:35:00,139.6,139.94,139.53,139.82,141426.0,139.6,139.94,139.53,139.82,141426.0
2017-01-19 12:40:00,139.84,140.0,139.68,139.77,127549.0,139.84,140.0,139.68,139.77,127549.0
2017-01-19 12:45:00,139.78,140.0,139.67,139.82,119727.0,139.78,140.0,139.67,139.82,119727.0
2017-01-19 12:50:00,139.8,139.94,139.74,139.77,72894.0,139.8,139.94,139.74,139.77,72894.0
2017-01-19 12:55:00,139.73,139.89,139.51,139.65,116922.0,139.73,139.89,139.51,139.65,116922.0
2017-01-19 13:00:00,139.63,139.64,139.3,139.55,142195.0,139.63,139.64,139.3,139.55,142195.0
2017-01-19 13:05:00,139.56,139.56,139.31,139.42,99865.0,139.56,139.56,139.31,139.42,99865.0
2017-01-19 13:10:00,139.43,139.88,139.29,139.72,148539.0,139.43,139.88,139.29,139.72,148539.0
2017-01-19 13:15:00,139.7,139.76,139.29,139.34,123654.0,139.7,139.76,139.29,139.34,123654.0
2017-01-19 13:20:00,139.36,139.36,139.05,139.24,148806.0,139.36,139.36,139.05,139.24,148806.0
2017-01-19 13:25:00,139.23,139.55,139.14,139.37,103927.0,139.23,139.55,139.14,139.37,103927.0
2017-01-19 13:30:00,139.4,139.52,139.17,139.23,112053.0,139.4,139.52,139.17,139.23,112053.0
2017-01-19 13:35:00,139.22,139.39,139.1,139.12,95071.0,139.22,139.39,139.1,139.12,95071.0
2017-01-19 13:40:00,139.11,139.21,139.03,139.1,135464.0,139.11,139.21,139.03,139.1,135464.0
2017-01-19 13:45:00,139.1,139.34,138.9,139.33,204353.0,139.1,139.34,138.9,139.33,204353.0
2017-01-19 13:50:00,139.31,139.45,139.21,139.33,108462.0,139.31,139.45,139.21,139.33,108462.0
2017-01-19 13:55:00,139.33,139.38,139.16,139.22,69728.0,139.33,139.38,139.16,139.22,69728.0
2017-01-19 14:00:00,139.19,139.39,139.18,139.32,85136.0,139.19,139.39,139.18,139.32,85136.0
2017-01-19 14:05:00,139.32,139.36,138.86,138.97,159434.0,139.32,139.36,138.86,138.97,159434.0
2017-01-19 14:10:00,138.95,139.2,138.94,139.0,154474.0,138.95,139.2,138.94,139.0,154474.0
2017-01-19 14:15:00,139.0,139.14,138.68,139.0,187921.0,139.0,139.14,138.68,139.0,187921.0
2017-01-19 14:20:00,139.04,139.39,138.75,139.36,225833.0,139.04,139.39,138.75,139.36,225833.0
2017-01-19 14:25:00,139.33,139.4,139.11,139.32,125348.0,139.33,139.4,139.11,139.32,125348.0
2017-01-19 14:30:00,139.31,139.34,139.02,139.08,91392.0,139.31,139.34,139.02,139.08,91392.0
2017-01-19 14:35:00,139.06,139.21,138.82,139.06,136462.0,139.06,139.21,138.82,139.06,136462.0
2017-01-19 14:40:00,139.1,139.4,138.89,139.3,134254.0,139.1,139.4,138.89,139.3,134254.0
2017-01-19 14:45:00,139.31,139.62,139.29,139.5,206384.0,139.31,139.62,139.29,139.5,206384.0
2017-01-19 14:50:00,139.52,139.68,139.38,139.57,136592.0,139.52,139.68,139.38,139.57,136592.0
2017-01-19 14:55:00,139.6,139.85,139.46,139.53,104442.0,139.6,139.85,139.46,139.53,104442.0
2017-01-19 15:00:00,139.52,139.69,139.51,139.52,69976.0,139.52,139.69,139.51,139.52,69976.0
2017-01-19 15:05:00,139.52,139.6,139.34,139.47,116425.0,139.52,139.6,139.34,139.47,116425.0
2017-01-19 15:10:00,139.43,139.57,139.32,139.33,81888.0,139.43,139.57,139.32,139.33,81888.0
2017-01-19 15:15:00,139.33,139.44,139.21,139.23,156493.0,139.33,139.44,139.21,139.23,156493.0
2017-01-19 15:20:00,139.23,139.39,139.1,139.34,137068.0,139.23,139.39,139.1,139.34,137068.0
2017-01-19 15:25:00,139.35,139.38,139.1,139.16,73169.0,139.35,139.38,139.1,139.16,73169.0
2017-01-19 15:30:00,139.18,139.3,139.09,139.12,96739.0,139.18,139.3,139.09,139.12,96739.0
2017-01-19 15:35:00,139.12,139.15,138.97,138.98,172736.0,139.12,139.15,138.97,138.98,172736.0
2017-01-19 15:40:00,138.97,139.1,138.85,138.87,196423.0,138.97,139.1,138.85,138.87,196423.0
2017-01-19 15:45:00,138.86,139.06,138.77,138.96,288107.0,138.86,139.06,138.77,138.96,288107.0
2017-01-19 15:50:00,138.88,138.99,138.5,138.5,487072.0,138.88,138.99,138.5,138.5,487072.0
2017-01-19 15:55:00,138.51,138.93,138.25,138.39,745448.0,138.51,138.93,138.25,138.39,745448.0
2017-01-20 09:30:00,139.33,140.05,139.17,139.94,608534.0,139.33,140.05,139.17,139.94,608534.0
2017-01-20 09:35:00,139.94,140.3,139.66,139.89,379826.0,139.94,140.3,139.66,139.89,379826.0
2017-01-20 09:40:00,139.91,140.36,139.65,140.36,218239.0,139.91,140.36,139.65,140.36,218239.0
2017-01-20 09:45:00,140.37,140.39,139.45,139.9,157144.0,140.37,140.39,139.45,139.9,157144.0
2017-01-20 09:50:00,139.92,140.17,139.6,139.66,190240.0,139.92,140.17,139.6,139.66,190240.0
2017-01-20 09:55:00,139.67,140.28,139.52,140.23,203322.0,139.67,140.28,139.52,140.23,203322.0
2017-01-20 10:00:00,140.26,140.75,140.11,140.38,323120.0,140.26,140.75,140.11,140.38,323120.0
2017-01-20 10:05:00,140.31,140.49,140.13,140.42,136514.0,140.31,140.49,140.13,140.42,136514.0
2017-01-20 10:10:00,140.43,140.79,140.42,140.59,258572.0,140.43,140.79,140.42,140.59,258572.0
2017-01-20 10:15:00,140.63,140.65,140.22,140.56,163196.0,140.63,140.65,140.22,140.56,163196.0
2017-01-20 10:20:00,140.59,140.69,139.92,139.98,232797.0,140.59,140.69,139.92,139.98,232797.0
2017-01-20 10:25:00,139.97,140.21,139.94,140.0,151740.0,139.97,140.21,139.94,140.0,151740.0
2017-01-20 10:30:00,139.98,140.25,139.83,139.88,143775.0,139.98,140.25,139.83,139.88,143775.0
2017-01-20 10:35:00,139.9,140.07,139.88,139.97,115489.0,139.9,140.07,139.88,139.97,115489.0
2017-01-20 10:40:00,139.95,140.22,139.92,140.13,58971.0,139.95,140.22,139.92,140.13,58971.0
2017-01-20 10:45:00,140.12,140.22,140.06,140.11,60245.0,140.12,140.22,140.06,140.11,60245.0
2017-01-20 10:50:00,140.12,140.15,139.92,139.97,64336.0,140.12,140.15,139.92,139.97,64336.0
2017-01-20 10:55:00,139.96,140.19,139.94,140.01,91915.0,139.96,140.19,139.94,140.01,91915.0
2017-01-20 11:00:00,140.03,140.12,139.96,140.02,46579.0,140.03,140.12,139.96,140.02,46579.0
2017-01-20 11:05:00,140.01,140.15,139.98,140.06,58348.0,140.01,140.15,139.98,140.06,58348.0
2017-01-20 11:10:00,140.06,140.06,139.84,139.87,81878.0,140.06,140.06,139.84,139.87,81878.0
2017-01-20 11:15:00,139.88,139.99,139.8,139.83,67598.0,139.88,139.99,139.8,139.83,67598.0
2017-01-20 11:20:00,139.83,139.91,139.76,139.84,59064.0,139.83,139.91,139.76,139.84,59064.0
2017-01-20 11:25:00,139.86,139.88,139.7,139.75,51026.0,139.86,139.88,139.7,139.75,51026.0
2017-01-20 11:30:00,139.72,139.91,139.7,139.82,63109.0,139.72,139.91,139.7,139.82,63109.0
2017-01-20 11:35:00,139.77,139.79,139.68,139.72,59577.0,139.77,139.79,139.68,139.72,59577.0
2017-01-20 11:40:00,139.72,139.82,139.63,139.77,90749.0,139.72,139.82,139.63,139.77,90749.0
2017-01-20 11:45:00,139.8,139.97,139.79,139.89,60668.0,139.8,139.97,139.79,139.89,60668.0
2017-01-20 11:50:00,139.88,139.94,139.81,139.91,31164.0,139.88,139.94,139.81,139.91,31164.0
2017-01-20 11:55:00,139.91,139.99,139.85,139.89,27926.0,139.91,139.99,139.85,139.89,27926.0
2017-01-20 12:00:00,139.87,140.03,139.86,139.86,41579.0,139.87,140.03,139.86,139.86,41579.0
2017-01-20 12:05:00,139.84,139.85,139.4,139.61,151003.0,139.84,139.85,139.4,139.61,151003.0
2017-01-20 12:10:00,139.56,139.57,139.21,139.3,71095.0,139.56,139.57,139.21,139.3,71095.0
2017-01-20 12:15:00,139.32,139.65,139.2,139.65,86892.0,139.32,139.65,139.2,139.65,86892.0
2017-01-20 12:20:00,139.66,139.83,139.5,139.67,90960.0,139.66,139.83,139.5,139.67,90960.0
2017-01-20 12:25:00,139.7,139.77,139.27,139.39,109798.0,139.7,139.77,139.27,139.39,109798.0
2017-01-20 12:30:00,139.38,139.42,139.1,139.42,82561.0,139.38,139.42,139.1,139.42,82561.0
2017-01-20 12:35:00,139.43,139.44,139.05,139.29,73052.0,139.43,139.44,139.05,139.29,73052.0
2017-01-20 12:40:00,139.29,139.47,139.24,139.41,56764.0,139.29,139.47,139.24,139.41,56764.0
2017-01-20 12:45:00,139.44,139.47,139.2,139.25,38707.0,139.44,139.47,139.2,139.25,38707.0
2017-01-20 12:50:00,139.23,139.33,139.1,139.15,32882.0,139.23,139.33,139.1,139.15,32882.0
2017-01-20 12:55:00,139.17,139.21,138.87,139.19,93053.0,139.17,139.21,138.87,139.19,93053.0
2017-01-20 13:00:00,139.19,139.27,139.07,139.18,44636.0,139.19,139.27,139.07,139.18,44636.0
2017-01-20 13:05:00,139.18,139.22,138.82,138.91,57125.0,139.18,139.22,138.82,138.91,57125.0
2017-01-20 13:10:00,138.91,139.11,138.67,139.09,80398.0,138.91,139.11,138.67,139.09,80398.0
2017-01-20 13:15:00,139.07,139.14,138.96,139.1,58094.0,139.07,139.14,138.96,139.1,58094.0
2017-01-20 13:20:00,139.11,139.11,138.91,138.95,29284.0,139.11,139.11,138.91,138.95,29284.0
2017-01-20 13:25:00,138.92,138.99,138.91,138.95,21951.0,138.92,138.99,138.91,138.95,21951.0
2017-01-20 13:30:00,138.95,138.98,138.71,138.73,64610.0,138.95,138.98,138.71,138.73,64610.0
2017-01-20 13:35:00,138.73,138.89,138.67,138.72,58310.0,138.73,138.89,138.67,138.72,58310.0
2017-01-20 13:40:00,138.71,138.79,138.67,138.77,39683.0,138.71,138.79,138.67,138.77,39683.0
2017-01-20 13:45:00,138.76,138.83,138.71,138.74,27498.0,138.76,138.83,138.71,138.74,27498.0
2017-01-20 13:50:00,138.75,138.81,138.6,138.67,50176.0,138.75,138.81,138.6,138.67,50176.0
2017-01-20 13:55:00,138.67,138.69,138.43,138.54,94577.0,138.67,138.69,138.43,138.54,94577.0
2017-01-20 14:00:00,138.51,138.56,138.41,138.44,51663.0,138.51,138.56,138.41,138.44,51663.0
2017-01-20 14:05:00,138.45,138.58,138.36,138.47,86845.0,138.45,138.58,138.36,138.47,86845.0
2017-01-20 14:10:00,138.47,138.51,138.26,138.26,50123.0,138.47,138.51,138.26,138.26,50123.0
2017-01-20 14:15:00,138.28,138.46,138.22,138.34,96721.0,138.28,138.46,138.22,138.34,96721.0
2017-01-20 14:20:00,138.34,138.34,137.66,137.74,235187.0,138.34,138.34,137.66,137.74,235187.0
2017-01-20 14:25:00,137.75,138.13,137.7,137.97,94958.0,137.75,138.13,137.7,137.97,94958.0
2017-01-20 14:30:00,137.99,138.09,137.81,137.84,92638.0,137.99,138.09,137.81,137.84,92638.0
2017-01-20 14:35:00,137.83,137.88,137.76,137.8,99667.0,137.83,137.88,137.76,137.8,99667.0
2017-01-20 14:40:00,137.82,138.2,137.75,138.1,77544.0,137.82,138.2,137.75,138.1,77544.0
2017-01-20 14:45:00,138.11,138.11,137.85,138.08,48959.0,138.11,138.11,137.85,138.08,48959.0
2017-01-20 14:50:00,138.07,138.15,137.86,138.02,65291.0,138.07,138.15,137.86,138.02,65291.0
2017-01-20 14:55:00,138.01,138.09,137.9,138.0,55808.0,138.01,138.09,137.9,138.0,55808.0
2017-01-20 15:00:00,138.01,138.05,137.75,137.76,82812.0,138.01,138.05,137.75,137.76,82812.0
2017-01-20 15:05:00,137.77,137.99,137.75,137.94,61479.0,137.77,137.99,137.75,137.94,61479.0
2017-01-20 15:10:00,137.94,138.29,137.93,138.11,92851.0,137.94,138.29,137.93,138.11,92851.0
2017-01-20 15:15:00,138.11,138.27,138.07,138.27,78254.0,138.11,138.27,138.07,138.27,78254.0
2017-01-20 15:20:00,138.27,138.3,137.96,138.02,77501.0,138.27,138.3,137.96,138.02,77501.0
2017-01-20 15:25:00,138.0,138.08,137.92,138.03,80868.0,138.0,138.08,137.92,138.03,80868.0
2017-01-20 15:30:00,138.04,138.23,137.97,138.21,100076.0,138.04,138.23,137.97,138.21,100076.0
2017-01-20 15:35:00,138.2,138.45,138.15,138.39,133165.0,138.2,138.45,138.15,138.39,133165.0
2017-01-20 15:40:00,138.4,138.44,138.33,138.43,83289.0,138.4,138.44,138.33,138.43,83289.0
2017-01-20 15:45:00,138.43,138.57,138.38,138.54,124761.0,138.43,138.57,138.38,138.54,124761.0
2017-01-20 15:50:00,138.54,138.59,138.41,138.58,170697.0,138.54,138.59,138.41,138.58,170697.0
2017-01-20 15:55:00,138.59,138.73,138.46,138.6,279065.0,138.59,138.73,138.46,138.6,279065.0
2017-01-23 09:30:00,138.65,138.87,138.25,138.48,194306.0,138.65,138.87,138.25,138.48,194306.0
2017-01-23 09:35:00,138.53,139.07,138.49,139.03,178545.0,138.53,139.07,138.49,139.03,178545.0
2017-01-23 09:40:00,139.01,139.25,138.91,138.96,129541.0,139.01,139.25,138.91,138.96,129541.0
2017-01-23 09:45:00,138.95,139.0,138.69,138.8,91694.0,138.95,139.0,138.69,138.8,91694.0
2017-01-23 09:50:00,138.85,138.86,138.13,138.33,130468.0,138.85,138.86,138.13,138.33,130468.0
2017-01-23 09:55:00,138.36,138.75,138.27,138.61,159409.0,138.36,138.75,138.27,138.61,159409.0
2017-01-23 10:00:00,138.65,139.18,138.65,139.02,156981.0,138.65,139.18,138.65,139.02,156981.0
2017-01-23 10:05:00,139.03,139.47,139.02,139.22,125716.0,139.03,139.47,139.02,139.22,125716.0
2017-01-23 10:10:00,139.19,139.37,138.94,139.33,102932.0,139.19,139.37,138.94,139.33,102932.0
2017-01-23 10:15:00,139.33,139.49,139.09,139.17,85742.0,139.33,139.49,139.09,139.17,85742.0
2017-01-23 10:20:00,139.15,139.39,139.03,139.11,76287.0,139.15,139.39,139.03,139.11,76287.0
2017-01-23 10:25:00,139.14,139.29,139.12,139.16,61328.0,139.14,139.29,139.12,139.16,61328.0
2017-01-23 10:30:00,139.17,139.25,138.75,138.83,71955.0,139.17,139.25,138.75,138.83,71955.0
2017-01-23 10:35:00,138.83,138.87,138.7,138.8,59493.0,138.83,138.87,138.7,138.8,59493.0
2017-01-23 10:40:00,138.8,139.34,138.78,139.3,87086.0,138.8,139.34,138.78,139.3,87086.0
2017-01-23 10:45:00,139.23,139.29,138.95,139.0,43050.0,139.23,139.29,138.95,139.0,43050.0
2017-01-23 10:50:00,139.0,139.09,138.82,138.91,59060.0,139.0,139.09,138.82,138.91,59060.0
2017-01-23 10:55:00,138.91,139.08,138.9,139.02,29322.0,138.91,139.08,138.9,139.02,29322.0
2017-01-23 11:00:00,139.01,139.11,138.9,138.98,33258.0,139.01,139.11,138.9,138.98,33258.0
2017-01-23 11:05:00,138.96,139.1,138.84,138.86,32173.0,138.96,139.1,138.84,138.86,32173.0
2017-01-23 11:10:00,138.86,139.01,138.7,138.72,46252.0,138.86,139.01,138.7,138.72,46252.0
2017-01-23 11:15:00,138.72,139.05,138.72,138.93,88501.0,138.72,139.05,138.72,138.93,88501.0
2017-01-23 11:20:00,138.97,139.06,138.65,138.65,73289.0,138.97,139.06,138.65,138.65,73289.0
2017-01-23 11:25:00,138.66,138.86,138.63,138.82,75529.0,138.66,138.86,138.63,138.82,75529.0
2017-01-23 11:30:00,138.78,138.87,138.64,138.74,52087.0,138.78,138.87,138.64,138.74,52087.0
2017-01-23 11:35:00,138.75,138.77,138.52,138.53,51131.0,138.75,138.77,138.52,138.53,51131.0
2017-01-23 11:40:00,138.53,138.6,138.46,138.56,64234.0,138.53,138.6,138.46,138.56,64234.0
2017-01-23 11:45:00,138.55,138.56,138.17,138.28,85209.0,138.55,138.56,138.17,138.28,85209.0
2017-01-23 11:50:00,138.3,138.37,138.2,138.26,67299.0,138.3,138.37,138.2,138.26,67299.0
2017-01-23 11:55:00,138.28,138.45,138.26,138.39,44653.0,138.28,138.45,138.26,138.39,44653.0
2017-01-23 12:00:00,138.45,138.48,138.1,138.16,73118.0,138.45,138.48,138.1,138.16,73118.0
2017-01-23 12:05:00,138.14,138.28,138.08,138.17,63030.0,138.14,138.28,138.08,138.17,63030.0
2017-01-23 12:10:00,138.14,138.23,138.1,138.2,40996.0,138.14,138.23,138.1,138.2,40996.0
2017-01-23 12:15:00,138.22,138.45,138.13,138.41,64601.0,138.22,138.45,138.13,138.41,64601.0
2017-01-23 12:20:00,138.43,138.5,138.3,138.47,57461.0,138.43,138.5,138.3,138.47,57461.0
2017-01-23 12:25:00,138.47,138.53,138.38,138.46,42212.0,138.47,138.53,138.38,138.46,42212.0
2017-01-23 12:30:00,138.48,138.68,138.47,138.62,49483.0,138.48,138.68,138.47,138.62,49483.0
2017-01-23 12:35:00,138.65,138.65,138.47,138.51,45540.0,138.65,138.65,138.47,138.51,45540.0
2017-01-23 12:40:00,138.53,138.6,138.46,138.47,51094.0,138.53,138.6,138.46,138.47,51094.0
2017-01-23 12:45:00,138.46,138.54,138.39,138.43,26936.0,138.46,138.54,138.39,138.43,26936.0
2017-01-23 12:50:00,138.47,138.65,138.47,138.49,37392.0,138.47,138.65,138.47,138.49,37392.0
2017-01-23 12:55:00,138.5,138.57,138.43,138.43,17165.0,138.5,138.57,138.43,138.43,17165.0
2017-01-23 13:00:00,138.45,138.45,138.19,138.33,59795.0,138.45,138.45,138.19,138.33,59795.0
2017-01-23 13:05:00,138.31,138.5,138.29,138.42,42363.0,138.31,138.5,138.29,138.42,42363.0
2017-01-23 13:10:00,138.45,138.46,138.34,138.4,29597.0,138.45,138.46,138.34,138.4,29597.0
2017-01-23 13:15:00,138.41,138.57,138.37,138.5,27367.0,138.41,138.57,138.37,138.5,27367.0
2017-01-23 13:20:00,138.5,138.6,138.46,138.54,26081.0,138.5,138.6,138.46,138.54,26081.0
2017-01-23 13:25:00,138.51,138.56,138.32,138.34,18915.0,138.51,138.56,138.32,138.34,18915.0
2017-01-23 13:30:00,138.35,138.49,138.34,138.48,28267.0,138.35,138.49,138.34,138.48,28267.0
2017-01-23 13:35:00,138.46,138.55,138.28,138.43,71547.0,138.46,138.55,138.28,138.43,71547.0
2017-01-23 13:40:00,138.42,138.45,138.13,138.16,114691.0,138.42,138.45,138.13,138.16,114691.0
2017-01-23 13:45:00,138.19,138.26,138.1,138.21,64170.0,138.19,138.26,138.1,138.21,64170.0
2017-01-23 13:50:00,138.22,138.32,138.14,138.21,26419.0,138.22,138.32,138.14,138.21,26419.0
2017-01-23 13:55:00,138.19,138.2,137.93,138.06,123517.0,138.19,138.2,137.93,138.06,123517.0
2017-01-23 14:00:00,138.05,138.16,138.03,138.04,29251.0,138.05,138.16,138.03,138.04,29251.0
2017-01-23 14:05:00,138.03,138.04,137.8,137.8,123622.0,138.03,138.04,137.8,137.8,123622.0
2017-01-23 14:10:00,137.8,137.87,137.52,137.52,163672.0,137.8,137.87,137.52,137.52,163672.0
2017-01-23 14:15:00,137.55,137.64,137.45,137.61,113494.0,137.55,137.64,137.45,137.61,113494.0
2017-01-23 14:20:00,137.61,137.84,137.61,137.75,51990.0,137.61,137.84,137.61,137.75,51990.0
2017-01-23 14:25:00,137.75,137.76,137.6,137.64,42487.0,137.75,137.76,137.6,137.64,42487.0
2017-01-23 14:30:00,137.62,137.7,137.6,137.66,51350.0,137.62,137.7,137.6,137.66,51350.0
2017-01-23 14:35:00,137.65,137.8,137.63,137.79,44270.0,137.65,137.8,137.63,137.79,44270.0
2017-01-23 14:40:00,137.82,137.84,137.66,137.77,37702.0,137.82,137.84,137.66,137.77,37702.0
2017-01-23 14:45:00,137.77,137.98,137.74,137.86,46533.0,137.77,137.98,137.74,137.86,46533.0
2017-01-23 14:50:00,137.88,137.88,137.69,137.75,62598.0,137.88,137.88,137.69,137.75,62598.0
2017-01-23 14:55:00,137.75,137.89,137.71,137.8,48304.0,137.75,137.89,137.71,137.8,48304.0
2017-01-23 15:00:00,137.8,137.83,137.64,137.66,49196.0,137.8,137.83,137.64,137.66,49196.0
2017-01-23 15:05:00,137.69,137.7,137.58,137.58,74192.0,137.69,137.7,137.58,137.58,74192.0
2017-01-23 15:10:00,137.62,137.69,137.58,137.6,28406.0,137.62,137.69,137.58,137.6,28406.0
2017-01-23 15:15:00,137.61,137.62,137.53,137.57,56095.0,137.61,137.62,137.53,137.57,56095.0
2017-01-23 15:20:00,137.58,137.77,137.57,137.74,82956.0,137.58,137.77,137.57,137.74,82956.0
2017-01-23 15:25:00,137.76,137.83,137.63,137.63,41894.0,137.76,137.83,137.63,137.63,41894.0
2017-01-23 15:30:00,137.63,137.67,137.57,137.63,47291.0,137.63,137.67,137.57,137.63,47291.0
2017-01-23 15:35:00,137.64,137.89,137.58,137.75,124386.0,137.64,137.89,137.58,137.75,124386.0
2017-01-23 15:40:00,137.75,137.78,137.6,137.75,96752.0,137.75,137.78,137.6,137.75,96752.0
2017-01-23 15:45:00,137.75,137.75,137.54,137.56,108554.0,137.75,137.75,137.54,137.56,108554.0
2017-01-23 15:50:00,137.58,137.58,137.44,137.51,210853.0,137.58,137.58,137.44,137.51,210853.0
2017-01-23 15:55:00,137.52,137.53,137.31,137.39,312842.0,137.52,137.53,137.31,137.39,312842.0
2017-01-24 09:30:00,138.07,138.31,137.75,137.94,225236.0,138.07,138.31,137.75,137.94,225236.0
2017-01-24 09:35:00,138.0,138.17,137.52,137.68,124107.0,138.0,138.17,137.52,137.68,124107.0
2017-01-24 09:40:00,137.67,137.99,137.54,137.63,94278.0,137.67,137.99,137.54,137.63,94278.0
2017-01-24 09:45:00,137.65,137.75,137.03,137.57,161609.0,137.65,137.75,137.03,137.57,161609.0
2017-01-24 09:50:00,137.5,137.84,137.5,137.83,77697.0,137.5,137.84,137.5,137.83,77697.0
2017-01-24 09:55:00,137.83,137.94,137.47,137.52,87174.0,137.83,137.94,137.47,137.52,87174.0
2017-01-24 10:00:00,137.52,137.58,137.05,137.24,107961.0,137.52,137.58,137.05,137.24,107961.0
2017-01-24 10:05:00,137.21,137.42,137.09,137.14,75552.0,137.21,137.42,137.09,137.14,75552.0
2017-01-24 10:10:00,137.15,137.61,137.07,137.5,94172.0,137.15,137.61,137.07,137.5,94172.0
2017-01-24 10:15:00,137.52,137.78,137.51,137.7,94609.0,137.52,137.78,137.51,137.7,94609.0
2017-01-24 10:20:00,137.69,138.2,137.65,137.94,149539.0,137.69,138.2,137.65,137.94,149539.0
2017-01-24 10:25:00,137.97,138.04,137.76,137.89,92903.0,137.97,138.04,137.76,137.89,92903.0
2017-01-24 10:30:00,137.89,138.23,137.85,138.18,64071.0,137.89,138.23,137.85,138.18,64071.0
2017-01-24 10:35:00,138.13,138.2,138.02,138.1,62050.0,138.13,138.2,138.02,138.1,62050.0
2017-01-24 10:40:00,138.1,138.85,138.1,138.81,389751.0,138.1,138.85,138.1,138.81,389751.0
2017-01-24 10:45:00,138.8,138.93,138.62,138.73,123534.0,138.8,138.93,138.62,138.73,123534.0
2017-01-24 10:50:00,138.75,139.37,138.7,139.27,164355.0,138.75,139.37,138.7,139.27,164355.0
2017-01-24 10:55:00,139.29,139.41,139.12,139.24,80461.0,139.29,139.41,139.12,139.24,80461.0
2017-01-24 11:00:00,139.24,139.32,139.07,139.29,91099.0,139.24,139.32,139.07,139.29,91099.0
2017-01-24 11:05:00,139.31,139.52,139.09,139.48,122618.0,139.31,139.52,139.09,139.48,122618.0
2017-01-24 11:10:00,139.49,139.49,139.09,139.37,72972.0,139.49,139.49,139.09,139.37,72972.0
2017-01-24 11:15:00,139.35,139.4,139.17,139.3,37643.0,139.35,139.4,139.17,139.3,37643.0
2017-01-24 11:20:00,139.31,139.37,139.18,139.34,31857.0,139.31,139.37,139.18,139.34,31857.0
2017-01-24 11:25:00,139.32,139.5,139.29,139.44,107292.0,139.32,139.5,139.29,139.44,107292.0
2017-01-24 11:30:00,139.44,139.48,139.2,139.3,49299.0,139.44,139.48,139.2,139.3,49299.0
2017-01-24 11:35:00,139.32,139.75,139.3,139.71,169225.0,139.32,139.75,139.3,139.71,169225.0
2017-01-24 11:40:00,139.69,139.7,139.49,139.69,64940.0,139.69,139.7,139.49,139.69,64940.0
2017-01-24 11:45:00,139.69,139.75,139.12,139.17,92615.0,139.69,139.75,139.12,139.17,92615.0
2017-01-24 11:50:00,139.18,139.39,139.06,139.35,73493.0,139.18,139.39,139.06,139.35,73493.0
2017-01-24 11:55:00,139.36,139.6,139.31,139.59,64369.0,139.36,139.6,139.31,139.59,64369.0
2017-01-24 12:00:00,139.58,139.62,139.17,139.3,68378.0,139.58,139.62,139.17,139.3,68378.0
2017-01-24 12:05:00,139.34,139.49,139.3,139.45,37720.0,139.34,139.49,139.3,139.45,37720.0
2017-01-24 12:10:00,139.46,139.58,139.38,139.56,24444.0,139.46,139.58,139.38,139.56,24444.0
2017-01-24 12:15:00,139.57,139.59,139.38,139.41,77002.0,139.57,139.59,139.38,139.41,77002.0
2017-01-24 12:20:00,139.43,139.48,139.38,139.38,19941.0,139.43,139.48,139.38,139.38,19941.0
2017-01-24 12:25:00,139.4,139.5,139.31,139.42,31652.0,139.4,139.5,139.31,139.42,31652.0
2017-01-24 12:30:00,139.43,139.49,139.38,139.44,24151.0,139.43,139.49,139.38,139.44,24151.0
2017-01-24 12:35:00,139.45,139.45,139.05,139.08,62323.0,139.45,139.45,139.05,139.08,62323.0
2017-01-24 12:40:00,139.13,139.38,138.97,139.32,87503.0,139.13,139.38,138.97,139.32,87503.0
2017-01-24 12:45:00,139.32,139.53,139.31,139.42,45274.0,139.32,139.53,139.31,139.42,45274.0
2017-01-24 12:50:00,139.41,139.48,139.32,139.44,21282.0,139.41,139.48,139.32,139.44,21282.0
2017-01-24 12:55:00,139.43,139.44,139.25,139.33,21704.0,139.43,139.44,139.25,139.33,21704.0
2017-01-24 13:00:00,139.34,139.54,139.3,139.43,46176.0,139.34,139.54,139.3,139.43,46176.0
2017-01-24 13:05:00,139.44,139.63,139.44,139.53,85904.0,139.44,139.63,139.44,139.53,85904.0
2017-01-24 13:10:00,139.51,139.8,139.51,139.77,86324.0,139.51,139.8,139.51,139.77,86324.0
2017-01-24 13:15:00,139.72,139.9,139.7,139.87,56705.0,139.72,139.9,139.7,139.87,56705.0
2017-01-24 13:20:00,139.84,139.92,139.73,139.8,57958.0,139.84,139.92,139.73,139.8,57958.0
2017-01-24 13:25:00,139.83,139.97,139.79,139.92,62871.0,139.83,139.97,139.79,139.92,62871.0
2017-01-24 13:30:00,139.88,140.3,139.86,140.17,141751.0,139.88,140.3,139.86,140.17,141751.0
2017-01-24 13:35:00,140.19,140.37,140.19,140.27,75030.0,140.19,140.37,140.19,140.27,75030.0
2017-01-24 13:40:00,140.3,140.35,140.12,140.19,60810.0,140.3,140.35,140.12,140.19,60810.0
2017-01-24 13:45:00,140.21,140.28,139.97,140.13,52024.0,140.21,140.28,139.97,140.13,52024.0
2017-01-24 13:50:00,140.14,140.2,140.07,140.13,24381.0,140.14,140.2,140.07,140.13,24381.0
2017-01-24 13:55:00,140.12,140.25,140.07,140.13,41001.0,140.12,140.25,140.07,140.13,41001.0
2017-01-24 14:00:00,140.16,140.28,140.13,140.28,44843.0,140.16,140.28,140.13,140.28,44843.0
2017-01-24 14:05:00,140.28,140.59,140.27,140.53,145068.0,140.28,140.59,140.27,140.53,145068.0
2017-01-24 14:10:00,140.51,140.54,140.38,140.41,75539.0,140.51,140.54,140.38,140.41,75539.0
2017-01-24 14:15:00,140.41,140.61,140.36,140.53,68063.0,140.41,140.61,140.36,140.53,68063.0
2017-01-24 14:20:00,140.54,140.58,140.44,140.55,48870.0,140.54,140.58,140.44,140.55,48870.0
2017-01-24 14:25:00,140.54,140.71,140.39,140.44,76417.0,140.54,140.71,140.39,140.44,76417.0
2017-01-24 14:30:00,140.44,140.74,140.41,140.63,70736.0,140.44,140.74,140.41,140.63,70736.0
2017-01-24 14:35:00,140.63,140.64,140.4,140.51,42902.0,140.63,140.64,140.4,140.51,42902.0
2017-01-24 14:40:00,140.51,140.62,140.5,140.54,27279.0,140.51,140.62,140.5,140.54,27279.0
2017-01-24 14:45:00,140.55,140.64,140.5,140.54,30336.0,140.55,140.64,140.5,140.54,30336.0
2017-01-24 14:50:00,140.57,140.72,140.57,140.63,51903.0,140.57,140.72,140.57,140.63,51903.0
2017-01-24 14:55:00,140.62,140.72,140.6,140.68,42805.0,140.62,140.72,140.6,140.68,42805.0
2017-01-24 15:00:00,140.7,140.93,140.69,140.81,93465.0,140.7,140.93,140.69,140.81,93465.0
2017-01-24 15:05:00,140.78,140.82,140.53,140.68,91961.0,140.78,140.82,140.53,140.68,91961.0
2017-01-24 15:10:00,140.66,140.78,140.62,140.67,43265.0,140.66,140.78,140.62,140.67,43265.0
2017-01-24 15:15:00,140.65,140.71,140.56,140.58,29214.0,140.65,140.71,140.56,140.58,29214.0
2017-01-24 15:20:00,140.6,140.6,140.4,140.41,46452.0,140.6,140.6,140.4,140.41,46452.0
2017-01-24 15:25:00,140.43,140.6,140.4,140.6,91134.0,140.43,140.6,140.4,140.6,91134.0
2017-01-24 15:30:00,140.61,140.7,140.47,140.56,80202.0,140.61,140.7,140.47,140.56,80202.0
2017-01-24 15:35:00,140.56,140.57,140.41,140.53,72701.0,140.56,140.57,140.41,140.53,72701.0
2017-01-24 15:40:00,140.53,140.53,140.34,140.45,85742.0,140.53,140.53,140.34,140.45,85742.0
2017-01-24 15:45:00,140.45,140.54,140.4,140.44,73407.0,140.45,140.54,140.4,140.44,73407.0
2017-01-24 15:50:00,140.43,140.5,140.05,140.33,229036.0,140.43,140.5,140.05,140.33,229036.0
2017-01-24 15:55:00,140.33,140.37,140.0,140.11,420233.0,140.33,140.37,140.0,140.11,420233.0
2017-01-25 09:30:00,140.94,141.39,139.47,139.75,505502.0,140.94,141.39,139.47,139.75,505502.0
2017-01-25 09:35:00,139.74,140.15,139.48,139.59,240046.0,139.74,140.15,139.48,139.59,240046.0
2017-01-25 09:40:00,139.55,140.16,139.55,139.93,155966.0,139.55,140.16,139.55,139.93,155966.0
2017-01-25 09:45:00,139.87,139.98,139.22,139.42,213625.0,139.87,139.98,139.22,139.42,213625.0
2017-01-25 09:50:00,139.4,140.06,139.05,139.8,402818.0,139.4,140.06,139.05,139.8,402818.0
2017-01-25 09:55:00,139.76,140.24,139.54,139.92,153883.0,139.76,140.24,139.54,139.92,153883.0
2017-01-25 10:00:00,139.89,140.01,139.62,139.66,132852.0,139.89,140.01,139.62,139.66,132852.0
2017-01-25 10:05:00,139.66,139.72,139.28,139.39,143295.0,139.66,139.72,139.28,139.39,143295.0
2017-01-25 10:10:00,139.43,139.49,139.13,139.38,147393.0,139.43,139.49,139.13,139.38,147393.0
2017-01-25 10:15:00,139.38,139.61,139.3,139.5,86632.0,139.38,139.61,139.3,139.5,86632.0
2017-01-25 10:20:00,139.43,139.55,139.3,139.39,93368.0,139.43,139.55,139.3,139.39,93368.0
2017-01-25 10:25:00,139.38,139.63,139.37,139.5,102118.0,139.38,139.63,139.37,139.5,102118.0
2017-01-25 10:30:00,139.5,139.68,139.45,139.55,81993.0,139.5,139.68,139.45,139.55,81993.0
2017-01-25 10:35:00,139.55,139.7,139.48,139.7,73694.0,139.55,139.7,139.48,139.7,73694.0
2017-01-25 10:40:00,139.7,139.78,139.56,139.73,84186.0,139.7,139.78,139.56,139.73,84186.0
2017-01-25 10:45:00,139.73,139.85,139.6,139.85,98277.0,139.73,139.85,139.6,139.85,98277.0
2017-01-25 10:50:00,139.85,140.08,139.81,140.03,144997.0,139.85,140.08,139.81,140.03,144997.0
2017-01-25 10:55:00,140.04,140.12,139.94,139.96,76378.0,140.04,140.12,139.94,139.96,76378.0
2017-01-25 11:00:00,139.97,140.0,139.8,139.91,68341.0,139.97,140.0,139.8,139.91,68341.0
2017-01-25 11:05:00,139.89,140.06,139.8,139.83,38424.0,139.89,140.06,139.8,139.83,38424.0
2017-01-25 11:10:00,139.82,139.9,139.61,139.76,71045.0,139.82,139.9,139.61,139.76,71045.0
2017-01-25 11:15:00,139.75,139.79,139.5,139.54,59886.0,139.75,139.79,139.5,139.54,59886.0
2017-01-25 11:20:00,139.54,139.63,139.38,139.59,88245.0,139.54,139.63,139.38,139.59,88245.0
2017-01-25 11:25:00,139.59,139.62,139.28,139.35,70014.0,139.59,139.62,139.28,139.35,70014.0
2017-01-25 11:30:00,139.37,139.54,139.23,139.28,101546.0,139.37,139.54,139.23,139.28,101546.0
2017-01-25 11:35:00,139.29,139.45,139.19,139.3,90212.0,139.29,139.45,139.19,139.3,90212.0
2017-01-25 11:40:00,139.32,139.36,139.2,139.34,67541.0,139.32,139.36,139.2,139.34,67541.0
2017-01-25 11:45:00,139.34,139.55,139.31,139.55,86596.0,139.34,139.55,139.31,139.55,86596.0
2017-01-25 11:50:00,139.53,139.65,139.43,139.53,77389.0,139.53,139.65,139.43,139.53,77389.0
2017-01-25 11:55:00,139.49,139.66,139.48,139.65,57197.0,139.49,139.66,139.48,139.65,57197.0
2017-01-25 12:00:00,139.65,139.8,139.56,139.75,39597.0,139.65,139.8,139.56,139.75,39597.0
2017-01-25 12:05:00,139.76,139.77,139.59,139.63,35629.0,139.76,139.77,139.59,139.63,35629.0
2017-01-25 12:10:00,139.62,139.68,139.5,139.6,30736.0,139.62,139.68,139.5,139.6,30736.0
2017-01-25 12:15:00,139.61,139.82,139.58,139.78,54584.0,139.61,139.82,139.58,139.78,54584.0
2017-01-25 12:20:00,139.75,140.0,139.72,140.0,54485.0,139.75,140.0,139.72,140.0,54485.0
2017-01-25 12:25:00,139.99,140.13,139.96,140.1,56216.0,139.99,140.13,139.96,140.1,56216.0
2017-01-25 12:30:00,140.1,140.3,139.99,140.22,110288.0,140.1,140.3,139.99,140.22,110288.0
2017-01-25 12:35:00,140.25,140.27,140.14,140.14,40617.0,140.25,140.27,140.14,140.14,40617.0
2017-01-25 12:40:00,140.15,140.15,140.03,140.05,32104.0,140.15,140.15,140.03,140.05,32104.0
2017-01-25 12:45:00,140.03,140.18,140.01,140.13,19526.0,140.03,140.18,140.01,140.13,19526.0
2017-01-25 12:50:00,140.11,140.18,140.04,140.14,22917.0,140.11,140.18,140.04,140.14,22917.0
2017-01-25 12:55:00,140.12,140.22,140.1,140.21,41101.0,140.12,140.22,140.1,140.21,41101.0
2017-01-25 13:00:00,140.22,140.24,140.13,140.19,32084.0,140.22,140.24,140.13,140.19,32084.0
2017-01-25 13:05:00,140.19,140.22,140.04,140.08,29621.0,140.19,140.22,140.04,140.08,29621.0
2017-01-25 13:10:00,140.08,140.11,139.87,140.11,49668.0,140.08,140.11,139.87,140.11,49668.0
2017-01-25 13:15:00,140.12,140.15,140.01,140.03,20135.0,140.12,140.15,140.01,140.03,20135.0
2017-01-25 13:20:00,140.05,140.15,140.02,140.11,25309.0,140.05,140.15,140.02,140.11,25309.0
2017-01-25 13:25:00,140.13,140.22,140.09,140.12,25300.0,140.13,140.22,140.09,140.12,25300.0
2017-01-25 13:30:00,140.12,140.19,140.05,140.06,13392.0,140.12,140.19,140.05,140.06,13392.0
2017-01-25 13:35:00,140.08,140.11,139.98,140.06,19886.0,140.08,140.11,139.98,140.06,19886.0
2017-01-25 13:40:00,140.09,140.15,139.9,139.95,45950.0,140.09,140.15,139.9,139.95,45950.0
2017-01-25 13:45:00,139.91,139.98,139.72,139.85,60075.0,139.91,139.98,139.72,139.85,60075.0
2017-01-25 13:50:00,139.86,140.02,139.86,139.96,30630.0,139.86,140.02,139.86,139.96,30630.0
2017-01-25 13:55:00,139.92,140.0,139.88,139.98,32473.0,139.92,140.0,139.88,139.98,32473.0
2017-01-25 14:00:00,139.99,140.0,139.9,139.96,23773.0,139.99,140.0,139.9,139.96,23773.0
2017-01-25 14:05:00,139.96,139.96,139.8,139.88,41013.0,139.96,139.96,139.8,139.88,41013.0
2017-01-25 14:10:00,139.91,140.01,139.88,139.95,34391.0,139.91,140.01,139.88,139.95,34391.0
2017-01-25 14:15:00,139.97,140.0,139.9,139.94,16561.0,139.97,140.0,139.9,139.94,16561.0
2017-01-25 14:20:00,139.97,140.1,139.93,140.03,26403.0,139.97,140.1,139.93,140.03,26403.0
2017-01-25 14:25:00,140.02,140.05,139.91,139.96,22708.0,140.02,140.05,139.91,139.96,22708.0
2017-01-25 14:30:00,139.95,140.03,139.88,139.95,22227.0,139.95,140.03,139.88,139.95,22227.0
2017-01-25 14:35:00,139.98,140.18,139.95,140.0,40618.0,139.98,140.18,139.95,140.0,40618.0
2017-01-25 14:40:00,140.01,140.02,139.83,139.87,28067.0,140.01,140.02,139.83,139.87,28067.0
2017-01-25 14:45:00,139.87,139.89,139.7,139.77,38052.0,139.87,139.89,139.7,139.77,38052.0
2017-01-25 14:50:00,139.76,139.8,139.54,139.57,42662.0,139.76,139.8,139.54,139.57,42662.0
2017-01-25 14:55:00,139.59,139.6,139.3,139.41,101253.0,139.59,139.6,139.3,139.41,101253.0
2017-01-25 15:00:00,139.42,139.72,139.42,139.62,45767.0,139.42,139.72,139.42,139.62,45767.0
2017-01-25 15:05:00,139.6,139.72,139.6,139.62,16518.0,139.6,139.72,139.6,139.62,16518.0
2017-01-25 15:10:00,139.62,139.66,139.55,139.62,46063.0,139.62,139.66,139.55,139.62,46063.0
2017-01-25 15:15:00,139.62,139.62,139.39,139.42,39734.0,139.62,139.62,139.39,139.42,39734.0
2017-01-25 15:20:00,139.43,139.46,139.38,139.43,30721.0,139.43,139.46,139.38,139.43,30721.0
2017-01-25 15:25:00,139.4,139.63,139.4,139.53,70378.0,139.4,139.63,139.4,139.53,70378.0
2017-01-25 15:30:00,139.56,139.59,139.53,139.56,24231.0,139.56,139.59,139.53,139.56,24231.0
2017-01-25 15:35:00,139.57,139.61,139.54,139.59,29881.0,139.57,139.61,139.54,139.59,29881.0
2017-01-25 15:40:00,139.58,139.71,139.55,139.69,57321.0,139.58,139.71,139.55,139.69,57321.0
2017-01-25 15:45:00,139.7,139.7,139.44,139.44,93099.0,139.7,139.7,139.44,139.44,93099.0
2017-01-25 15:50:00,139.46,139.63,139.45,139.57,117964.0,139.46,139.63,139.45,139.57,117964.0
2017-01-25 15:55:00,139.58,139.59,139.42,139.52,214421.0,139.58,139.59,139.42,139.52,214421.0
2017-01-26 09:30:00,140.45,141.21,140.3,141.13,373439.0,140.45,141.21,140.3,141.13,373439.0
2017-01-26 09:35:00,141.14,141.17,140.18,140.3,155470.0,141.14,141.17,140.18,140.3,155470.0
2017-01-26 09:40:00,140.31,140.63,140.19,140.48,106187.0,140.31,140.63,140.19,140.48,106187.0
2017-01-26 09:45:00,140.46,140.47,139.54,140.17,163402.0,140.46,140.47,139.54,140.17,163402.0
2017-01-26 09:50:00,140.16,140.28,139.85,139.99,59440.0,140.16,140.28,139.85,139.99,59440.0
2017-01-26 09:55:00,139.97,140.04,139.7,139.9,74610.0,139.97,140.04,139.7,139.9,74610.0
2017-01-26 10:00:00,139.87,140.37,139.74,140.34,151412.0,139.87,140.37,139.74,140.34,151412.0
2017-01-26 10:05:00,140.28,140.32,140.0,140.11,42761.0,140.28,140.32,140.0,140.11,42761.0
2017-01-26 10:10:00,140.14,140.35,140.09,140.29,90097.0,140.14,140.35,140.09,140.29,90097.0
2017-01-26 10:15:00,140.3,140.3,139.72,139.74,80208.0,140.3,140.3,139.72,139.74,80208.0
2017-01-26 10:20:00,139.74,139.93,139.65,139.84,68049.0,139.74,139.93,139.65,139.84,68049.0
2017-01-26 10:25:00,139.86,139.88,139.25,139.27,133576.0,139.86,139.88,139.25,139.27,133576.0
2017-01-26 10:30:00,139.25,139.76,139.19,139.68,95052.0,139.25,139.76,139.19,139.68,95052.0
2017-01-26 10:35:00,139.66,139.86,139.65,139.69,68019.0,139.66,139.86,139.65,139.69,68019.0
2017-01-26 10:40:00,139.69,139.99,139.65,139.88,107669.0,139.69,139.99,139.65,139.88,107669.0
2017-01-26 10:45:00,139.87,140.08,139.76,139.76,43618.0,139.87,140.08,139.76,139.76,43618.0
2017-01-26 10:50:00,139.79,139.82,139.45,139.47,78910.0,139.79,139.82,139.45,139.47,78910.0
2017-01-26 10:55:00,139.45,139.51,139.32,139.49,51214.0,139.45,139.51,139.32,139.49,51214.0
2017-01-26 11:00:00,139.53,139.8,139.5,139.63,63665.0,139.53,139.8,139.5,139.63,63665.0
2017-01-26 11:05:00,139.65,139.82,139.59,139.76,39877.0,139.65,139.82,139.59,139.76,39877.0
2017-01-26 11:10:00,139.78,140.04,139.75,139.96,87862.0,139.78,140.04,139.75,139.96,87862.0
2017-01-26 11:15:00,139.99,140.0,139.87,139.89,35619.0,139.99,140.0,139.87,139.89,35619.0
2017-01-26 11:20:00,139.92,139.99,139.74,139.82,40906.0,139.92,139.99,139.74,139.82,40906.0
2017-01-26 11:25:00,139.82,139.96,139.81,139.91,23121.0,139.82,139.96,139.81,139.91,23121.0
2017-01-26 11:30:00,139.92,139.92,139.54,139.6,56464.0,139.92,139.92,139.54,139.6,56464.0
2017-01-26 11:35:00,139.59,139.74,139.56,139.61,18646.0,139.59,139.74,139.56,139.61,18646.0
2017-01-26 11:40:00,139.64,139.77,139.61,139.7,23865.0,139.64,139.77,139.61,139.7,23865.0
2017-01-26 11:45:00,139.68,139.7,139.52,139.58,31466.0,139.68,139.7,139.52,139.58,31466.0
2017-01-26 11:50:00,139.54,139.55,139.42,139.47,52313.0,139.54,139.55,139.42,139.47,52313.0
2017-01-26 11:55:00,139.47,139.58,139.45,139.49,30494.0,139.47,139.58,139.45,139.49,30494.0
2017-01-26 12:00:00,139.47,139.57,139.35,139.41,31272.0,139.47,139.57,139.35,139.41,31272.0
2017-01-26 12:05:00,139.45,139.5,139.36,139.47,22555.0,139.45,139.5,139.36,139.47,22555.0
2017-01-26 12:10:00,139.49,139.58,139.46,139.5,21044.0,139.49,139.58,139.46,139.5,21044.0
2017-01-26 12:15:00,139.48,139.5,139.36,139.36,36710.0,139.48,139.5,139.36,139.36,36710.0
2017-01-26 12:20:00,139.38,139.43,139.29,139.33,44795.0,139.38,139.43,139.29,139.33,44795.0
2017-01-26 12:25:00,139.33,139.36,139.23,139.28,41551.0,139.33,139.36,139.23,139.28,41551.0
2017-01-26 12:30:00,139.27,139.39,139.21,139.3,33724.0,139.27,139.39,139.21,139.3,33724.0
2017-01-26 12:35:00,139.29,139.51,139.28,139.51,48314.0,139.29,139.51,139.28,139.51,48314.0
2017-01-26 12:40:00,139.48,139.5,139.26,139.41,29919.0,139.48,139.5,139.26,139.41,29919.0
2017-01-26 12:45:00,139.38,139.42,139.21,139.28,30865.0,139.38,139.42,139.21,139.28,30865.0
2017-01-26 12:50:00,139.28,139.4,139.26,139.31,17852.0,139.28,139.4,139.26,139.31,17852.0
2017-01-26 12:55:00,139.3,139.48,139.26,139.46,36939.0,139.3,139.48,139.26,139.46,36939.0
2017-01-26 13:00:00,139.46,139.59,139.34,139.38,59498.0,139.46,139.59,139.34,139.38,59498.0
2017-01-26 13:05:00,139.36,139.47,139.32,139.4,20232.0,139.36,139.47,139.32,139.4,20232.0
2017-01-26 13:10:00,139.38,139.43,139.33,139.37,32656.0,139.38,139.43,139.33,139.37,32656.0
2017-01-26 13:15:00,139.4,139.42,139.15,139.15,58238.0,139.4,139.42,139.15,139.15,58238.0
2017-01-26 13:20:00,139.2,139.2,138.85,138.96,112035.0,139.2,139.2,138.85,138.96,112035.0
2017-01-26 13:25:00,138.97,139.12,138.95,139.05,32785.0,138.97,139.12,138.95,139.05,32785.0
2017-01-26 13:30:00,139.05,139.09,138.92,138.97,63206.0,139.05,139.09,138.92,138.97,63206.0
2017-01-26 13:35:00,138.95,139.05,138.87,138.95,39823.0,138.95,139.05,138.87,138.95,39823.0
2017-01-26 13:40:00,138.95,139.04,138.86,138.87,30316.0,138.95,139.04,138.86,138.87,30316.0
2017-01-26 13:45:00,138.86,138.93,138.71,138.89,76513.0,138.86,138.93,138.71,138.89,76513.0
2017-01-26 13:50:00,138.9,138.98,138.81,138.86,28410.0,138.9,138.98,138.81,138.86,28410.0
2017-01-26 13:55:00,138.82,138.89,138.77,138.87,24034.0,138.82,138.89,138.77,138.87,24034.0
2017-01-26 14:00:00,138.86,138.98,138.84,138.86,36233.0,138.86,138.98,138.84,138.86,36233.0
2017-01-26 14:05:00,138.89,139.08,138.88,138.99,43294.0,138.89,139.08,138.88,138.99,43294.0
2017-01-26 14:10:00,138.99,139.07,138.96,139.0,34038.0,138.99,139.07,138.96,139.0,34038.0
2017-01-26 14:15:00,138.96,139.05,138.91,138.96,32194.0,138.96,139.05,138.91,138.96,32194.0
2017-01-26 14:20:00,138.95,138.98,138.83,138.96,35936.0,138.95,138.98,138.83,138.96,35936.0
2017-01-26 14:25:00,138.94,138.98,138.87,138.91,32039.0,138.94,138.98,138.87,138.91,32039.0
2017-01-26 14:30:00,138.94,139.0,138.83,138.87,24846.0,138.94,139.0,138.83,138.87,24846.0
2017-01-26 14:35:00,138.89,138.92,138.82,138.86,43664.0,138.89,138.92,138.82,138.86,43664.0
2017-01-26 14:40:00,138.87,138.96,138.81,138.96,22542.0,138.87,138.96,138.81,138.96,22542.0
2017-01-26 14:45:00,138.94,138.96,138.78,138.81,24809.0,138.94,138.96,138.78,138.81,24809.0
2017-01-26 14:50:00,138.79,138.83,138.76,138.78,36762.0,138.79,138.83,138.76,138.78,36762.0
2017-01-26 14:55:00,138.77,138.79,138.51,138.58,83469.0,138.77,138.79,138.51,138.58,83469.0
2017-01-26 15:00:00,138.57,138.78,138.57,138.77,51791.0,138.57,138.78,138.57,138.77,51791.0
2017-01-26 15:05:00,138.75,138.78,138.61,138.66,31868.0,138.75,138.78,138.61,138.66,31868.0
2017-01-26 15:10:00,138.66,138.69,138.58,138.59,50886.0,138.66,138.69,138.58,138.59,50886.0
2017-01-26 15:15:00,138.6,138.67,138.53,138.57,24834.0,138.6,138.67,138.53,138.57,24834.0
2017-01-26 15:20:00,138.54,138.68,138.51,138.62,60853.0,138.54,138.68,138.51,138.62,60853.0
2017-01-26 15:25:00,138.65,138.67,138.58,138.66,42434.0,138.65,138.67,138.58,138.66,42434.0
2017-01-26 15:30:00,138.66,138.73,138.63,138.7,52669.0,138.66,138.73,138.63,138.7,52669.0
2017-01-26 15:35:00,138.7,138.71,138.64,138.66,39069.0,138.7,138.71,138.64,138.66,39069.0
2017-01-26 15:40:00,138.65,138.7,138.57,138.7,63393.0,138.65,138.7,138.57,138.7,63393.0
2017-01-26 15:45:00,138.71,138.78,138.65,138.76,65119.0,138.71,138.78,138.65,138.76,65119.0
2017-01-26 15:50:00,138.77,138.98,138.76,138.93,93410.0,138.77,138.98,138.76,138.93,93410.0
2017-01-26 15:55:00,138.93,138.99,138.9,138.96,259405.0,138.93,138.99,138.9,138.96,259405.0
2017-01-27 09:30:00,139.46,140.24,139.0,140.08,335125.0,139.46,140.24,139.0,140.08,335125.0
2017-01-27 09:35:00,140.08,140.47,140.0,140.1,233565.0,140.08,140.47,140.0,140.1,233565.0
2017-01-27 09:40:00,140.01,140.19,139.7,139.9,165945.0,140.01,140.19,139.7,139.9,165945.0
2017-01-27 09:45:00,139.91,140.1,139.72,140.04,101765.0,139.91,140.1,139.72,140.04,101765.0
2017-01-27 09:50:00,140.0,140.15,139.81,139.97,88191.0,140.0,140.15,139.81,139.97,88191.0
2017-01-27 09:55:00,139.99,140.14,139.86,140.12,80169.0,139.99,140.14,139.86,140.12,80169.0
2017-01-27 10:00:00,140.09,140.12,139.65,139.74,66427.0,140.09,140.12,139.65,139.74,66427.0
2017-01-27 10:05:00,139.77,139.8,139.35,139.45,60565.0,139.77,139.8,139.35,139.45,60565.0
2017-01-27 10:10:00,139.42,139.76,139.28,139.72,86374.0,139.42,139.76,139.28,139.72,86374.0
2017-01-27 10:15:00,139.73,140.0,139.68,139.9,115947.0,139.73,140.0,139.68,139.9,115947.0
2017-01-27 10:20:00,139.94,140.19,139.9,140.16,139383.0,139.94,140.19,139.9,140.16,139383.0
2017-01-27 10:25:00,140.14,140.23,139.93,140.0,57646.0,140.14,140.23,139.93,140.0,57646.0
2017-01-27 10:30:00,140.05,140.12,139.94,139.95,36354.0,140.05,140.12,139.94,139.95,36354.0
2017-01-27 10:35:00,139.97,140.27,139.95,140.26,69439.0,139.97,140.27,139.95,140.26,69439.0
2017-01-27 10:40:00,140.24,140.64,140.23,140.63,166329.0,140.24,140.64,140.23,140.63,166329.0
2017-01-27 10:45:00,140.63,140.83,140.53,140.77,153351.0,140.63,140.83,140.53,140.77,153351.0
2017-01-27 10:50:00,140.77,140.98,140.73,140.9,133628.0,140.77,140.98,140.73,140.9,133628.0
2017-01-27 10:55:00,140.91,140.97,140.7,140.9,136473.0,140.91,140.97,140.7,140.9,136473.0
2017-01-27 11:00:00,140.89,140.99,140.65,140.77,73034.0,140.89,140.99,140.65,140.77,73034.0
2017-01-27 11:05:00,140.76,140.92,140.7,140.9,70283.0,140.76,140.92,140.7,140.9,70283.0
2017-01-27 11:10:00,140.9,141.16,140.86,141.16,257057.0,140.9,141.16,140.86,141.16,257057.0
2017-01-27 11:15:00,141.14,141.16,140.95,141.0,72296.0,141.14,141.16,140.95,141.0,72296.0
2017-01-27 11:20:00,141.05,141.13,140.96,141.06,43368.0,141.05,141.13,140.96,141.06,43368.0
2017-01-27 11:25:00,141.05,141.05,140.24,140.43,209778.0,141.05,141.05,140.24,140.43,209778.0
2017-01-27 11:30:00,140.48,140.62,140.33,140.51,55624.0,140.48,140.62,140.33,140.51,55624.0
2017-01-27 11:35:00,140.52,140.77,140.44,140.69,33591.0,140.52,140.77,140.44,140.69,33591.0
2017-01-27 11:40:00,140.68,140.9,140.67,140.82,47689.0,140.68,140.9,140.67,140.82,47689.0
2017-01-27 11:45:00,140.78,140.96,140.7,140.84,34548.0,140.78,140.96,140.7,140.84,34548.0
2017-01-27 11:50:00,140.85,141.1,140.83,140.98,113729.0,140.85,141.1,140.83,140.98,113729.0
2017-01-27 11:55:00,140.98,140.98,140.76,140.88,51231.0,140.98,140.98,140.76,140.88,51231.0
2017-01-27 12:00:00,140.88,140.91,140.7,140.8,44468.0,140.88,140.91,140.7,140.8,44468.0
2017-01-27 12:05:00,140.83,140.97,140.83,140.96,42366.0,140.83,140.97,140.83,140.96,42366.0
2017-01-27 12:10:00,140.98,141.1,140.98,141.05,71303.0,140.98,141.1,140.98,141.05,71303.0
2017-01-27 12:15:00,141.04,141.14,141.02,141.04,49656.0,141.04,141.14,141.02,141.04,49656.0
2017-01-27 12:20:00,141.04,141.08,140.91,141.0,43859.0,141.04,141.08,140.91,141.0,43859.0
2017-01-27 12:25:00,141.0,141.14,140.99,141.1,71493.0,141.0,141.14,140.99,141.1,71493.0
2017-01-27 12:30:00,141.11,141.12,141.01,141.06,30455.0,141.11,141.12,141.01,141.06,30455.0
2017-01-27 12:35:00,141.07,141.11,141.0,141.07,30258.0,141.07,141.11,141.0,141.07,30258.0
2017-01-27 12:40:00,141.07,141.08,141.0,141.06,32061.0,141.07,141.08,141.0,141.06,32061.0
2017-01-27 12:45:00,141.05,141.49,141.02,141.37,197596.0,141.05,141.49,141.02,141.37,197596.0
2017-01-27 12:50:00,141.4,141.5,141.35,141.41,103948.0,141.4,141.5,141.35,141.41,103948.0
2017-01-27 12:55:00,141.41,141.44,141.24,141.26,71896.0,141.41,141.44,141.24,141.26,71896.0
2017-01-27 13:00:00,141.22,141.46,141.22,141.45,55446.0,141.22,141.46,141.22,141.45,55446.0
2017-01-27 13:05:00,141.47,141.64,141.46,141.6,124701.0,141.47,141.64,141.46,141.6,124701.0
2017-01-27 13:10:00,141.62,141.8,141.58,141.78,114769.0,141.62,141.8,141.58,141.78,114769.0
2017-01-27 13:15:00,141.79,142.0,141.7,141.96,141621.0,141.79,142.0,141.7,141.96,141621.0
2017-01-27 13:20:00,141.96,142.0,141.79,141.81,118258.0,141.96,142.0,141.79,141.81,118258.0
2017-01-27 13:25:00,141.8,141.89,141.65,141.7,65134.0,141.8,141.89,141.65,141.7,65134.0
2017-01-27 13:30:00,141.7,141.79,141.6,141.6,35925.0,141.7,141.79,141.6,141.6,35925.0
2017-01-27 13:35:00,141.61,141.79,141.05,141.37,189619.0,141.61,141.79,141.05,141.37,189619.0
2017-01-27 13:40:00,141.41,141.61,141.37,141.56,47237.0,141.41,141.61,141.37,141.56,47237.0
2017-01-27 13:45:00,141.59,141.8,141.58,141.76,57539.0,141.59,141.8,141.58,141.76,57539.0
2017-01-27 13:50:00,141.76,141.78,141.56,141.64,49447.0,141.76,141.78,141.56,141.64,49447.0
2017-01-27 13:55:00,141.65,141.65,141.37,141.44,50213.0,141.65,141.65,141.37,141.44,50213.0
2017-01-27 14:00:00,141.41,141.54,141.39,141.41,20147.0,141.41,141.54,141.39,141.41,20147.0
2017-01-27 14:05:00,141.45,141.46,141.1,141.21,61955.0,141.45,141.46,141.1,141.21,61955.0
2017-01-27 14:10:00,141.21,141.29,141.11,141.23,51438.0,141.21,141.29,141.11,141.23,51438.0
2017-01-27 14:15:00,141.27,141.33,141.2,141.3,42363.0,141.27,141.33,141.2,141.3,42363.0
2017-01-27 14:20:00,141.31,141.5,141.25,141.42,37113.0,141.31,141.5,141.25,141.42,37113.0
2017-01-27 14:25:00,141.4,141.44,141.15,141.4,66536.0,141.4,141.44,141.15,141.4,66536.0
2017-01-27 14:30:00,141.4,141.55,141.38,141.54,50415.0,141.4,141.55,141.38,141.54,50415.0
2017-01-27 14:35:00,141.55,141.58,141.46,141.5,39080.0,141.55,141.58,141.46,141.5,39080.0
2017-01-27 14:40:00,141.5,141.6,141.49,141.55,38268.0,141.5,141.6,141.49,141.55,38268.0
2017-01-27 14:45:00,141.55,141.73,141.53,141.71,71308.0,141.55,141.73,141.53,141.71,71308.0
2017-01-27 14:50:00,141.7,141.8,141.7,141.72,49081.0,141.7,141.8,141.7,141.72,49081.0
2017-01-27 14:55:00,141.7,141.83,141.7,141.79,60261.0,141.7,141.83,141.7,141.79,60261.0
2017-01-27 15:00:00,141.8,141.8,141.71,141.72,47847.0,141.8,141.8,141.71,141.72,47847.0
2017-01-27 15:05:00,141.73,141.77,141.71,141.76,51362.0,141.73,141.77,141.71,141.76,51362.0
2017-01-27 15:10:00,141.74,141.75,141.71,141.71,62300.0,141.74,141.75,141.71,141.71,62300.0
2017-01-27 15:15:00,141.71,141.79,141.71,141.77,68243.0,141.71,141.79,141.71,141.77,68243.0
2017-01-27 15:20:00,141.77,141.86,141.76,141.77,69805.0,141.77,141.86,141.76,141.77,69805.0
2017-01-27 15:25:00,141.78,141.84,141.76,141.77,56142.0,141.78,141.84,141.76,141.77,56142.0
2017-01-27 15:30:00,141.77,141.82,141.76,141.79,43017.0,141.77,141.82,141.76,141.79,43017.0
2017-01-27 15:35:00,141.79,141.99,141.78,141.97,101288.0,141.79,141.99,141.78,141.97,101288.0
2017-01-27 15:40:00,141.97,142.06,141.9,142.05,130650.0,141.97,142.06,141.9,142.05,130650.0
2017-01-27 15:45:00,142.05,142.18,141.96,142.09,212877.0,142.05,142.18,141.96,142.09,212877.0
2017-01-27 15:50:00,142.09,142.2,142.03,142.09,178003.0,142.09,142.2,142.03,142.09,178003.0
2017-01-27 15:55:00,142.09,142.49,142.09,142.47,487459.0,142.09,142.49,142.09,142.47,487459.0
2017-01-30 09:30:00,141.81,141.97,141.1,141.19,290265.0,141.81,141.97,141.1,141.19,290265.0
2017-01-30 09:35:00,141.13,141.33,140.6,140.74,236682.0,141.13,141.33,140.6,140.74,236682.0
2017-01-30 09:40:00,140.73,141.07,139.85,140.02,340019.0,140.73,141.07,139.85,140.02,340019.0
2017-01-30 09:45:00,140.02,140.38,139.9,139.96,276179.0,140.02,140.38,139.9,139.96,276179.0
2017-01-30 09:50:00,139.97,140.16,139.75,140.07,209016.0,139.97,140.16,139.75,140.07,209016.0
2017-01-30 09:55:00,140.08,140.16,139.35,139.41,258957.0,140.08,140.16,139.35,139.41,258957.0
2017-01-30 10:00:00,139.42,139.64,139.12,139.45,220466.0,139.42,139.64,139.12,139.45,220466.0
2017-01-30 10:05:00,139.42,139.51,138.8,139.04,286800.0,139.42,139.51,138.8,139.04,286800.0
2017-01-30 10:10:00,139.08,139.36,138.8,139.0,164032.0,139.08,139.36,138.8,139.0,164032.0
2017-01-30 10:15:00,138.98,139.38,138.88,139.28,141601.0,138.98,139.38,138.88,139.28,141601.0
2017-01-30 10:20:00,139.33,139.47,139.09,139.41,99446.0,139.33,139.47,139.09,139.41,99446.0
2017-01-30 10:25:00,139.42,139.83,139.42,139.68,138769.0,139.42,139.83,139.42,139.68,138769.0
2017-01-30 10:30:00,139.65,139.72,139.5,139.52,113947.0,139.65,139.72,139.5,139.52,113947.0
2017-01-30 10:35:00,139.54,139.56,139.01,139.13,106398.0,139.54,139.56,139.01,139.13,106398.0
2017-01-30 10:40:00,139.14,139.32,139.09,139.3,69569.0,139.14,139.32,139.09,139.3,69569.0
2017-01-30 10:45:00,139.31,139.36,138.94,139.07,143215.0,139.31,139.36,138.94,139.07,143215.0
2017-01-30 10:50:00,139.05,139.25,138.93,139.21,116544.0,139.05,139.25,138.93,139.21,116544.0
2017-01-30 10:55:00,139.2,139.49,139.12,139.4,77671.0,139.2,139.49,139.12,139.4,77671.0
2017-01-30 11:00:00,139.35,139.63,139.35,139.44,92008.0,139.35,139.63,139.35,139.44,92008.0
2017-01-30 11:05:00,139.44,139.94,139.3,139.88,135558.0,139.44,139.94,139.3,139.88,135558.0
2017-01-30 11:10:00,139.9,140.29,139.87,140.21,117891.0,139.9,140.29,139.87,140.21,117891.0
2017-01-30 11:15:00,140.24,140.3,140.06,140.13,97614.0,140.24,140.3,140.06,140.13,97614.0
2017-01-30 11:20:00,140.14,140.15,140.01,140.15,54344.0,140.14,140.15,140.01,140.15,54344.0
2017-01-30 11:25:00,140.13,140.15,139.86,139.88,82063.0,140.13,140.15,139.86,139.88,82063.0
2017-01-30 11:30:00,139.85,139.86,139.58,139.68,95621.0,139.85,139.86,139.58,139.68,95621.0
2017-01-30 11:35:00,139.68,140.16,139.68,140.14,102458.0,139.68,140.16,139.68,140.14,102458.0
2017-01-30 11:40:00,140.17,140.4,140.08,140.35,77201.0,140.17,140.4,140.08,140.35,77201.0
2017-01-30 11:45:00,140.33,140.5,140.3,140.31,70253.0,140.33,140.5,140.3,140.31,70253.0
2017-01-30 11:50:00,140.33,140.41,140.18,140.19,49578.0,140.33,140.41,140.18,140.19,49578.0
2017-01-30 11:55:00,140.22,140.27,140.13,140.2,34001.0,140.22,140.27,140.13,140.2,34001.0
2017-01-30 12:00:00,140.21,140.75,140.2,140.69,89812.0,140.21,140.75,140.2,140.69,89812.0
2017-01-30 12:05:00,140.67,140.82,140.53,140.66,100218.0,140.67,140.82,140.53,140.66,100218.0
2017-01-30 12:10:00,140.7,140.7,140.47,140.5,74009.0,140.7,140.7,140.47,140.5,74009.0
2017-01-30 12:15:00,140.51,140.55,140.42,140.51,25471.0,140.51,140.55,140.42,140.51,25471.0
2017-01-30 12:20:00,140.53,140.54,140.29,140.3,36367.0,140.53,140.54,140.29,140.3,36367.0
2017-01-30 12:25:00,140.3,140.55,140.3,140.39,39784.0,140.3,140.55,140.3,140.39,39784.0
2017-01-30 12:30:00,140.36,140.42,140.12,140.35,70714.0,140.36,140.42,140.12,140.35,70714.0
2017-01-30 12:35:00,140.36,140.36,140.18,140.31,18970.0,140.36,140.36,140.18,140.31,18970.0
2017-01-30 12:40:00,140.31,140.32,139.98,140.11,51183.0,140.31,140.32,139.98,140.11,51183.0
2017-01-30 12:45:00,140.09,140.37,140.09,140.21,40611.0,140.09,140.37,140.09,140.21,40611.0
2017-01-30 12:50:00,140.19,140.3,140.12,140.25,17615.0,140.19,140.3,140.12,140.25,17615.0
2017-01-30 12:55:00,140.27,140.73,140.14,140.55,128198.0,140.27,140.73,140.14,140.55,128198.0
2017-01-30 13:00:00,140.54,140.6,140.43,140.5,14155.0,140.54,140.6,140.43,140.5,14155.0
2017-01-30 13:05:00,140.47,140.84,140.38,140.82,77164.0,140.47,140.84,140.38,140.82,77164.0
2017-01-30 13:10:00,140.79,140.82,140.73,140.79,35852.0,140.79,140.82,140.73,140.79,35852.0
2017-01-30 13:15:00,140.76,140.99,140.72,140.89,83967.0,140.76,140.99,140.72,140.89,83967.0
2017-01-30 13:20:00,140.9,140.96,140.76,140.9,71643.0,140.9,140.96,140.76,140.9,71643.0
2017-01-30 13:25:00,140.9,141.23,140.86,141.19,132990.0,140.9,141.23,140.86,141.19,132990.0
2017-01-30 13:30:00,141.2,141.2,140.84,140.89,85262.0,141.2,141.2,140.84,140.89,85262.0
2017-01-30 13:35:00,140.9,140.93,140.78,140.91,30770.0,140.9,140.93,140.78,140.91,30770.0
2017-01-30 13:40:00,140.9,141.1,140.88,140.9,70721.0,140.9,141.1,140.88,140.9,70721.0
2017-01-30 13:45:00,140.93,141.12,140.9,141.01,73184.0,140.93,141.12,140.9,141.01,73184.0
2017-01-30 13:50:00,141.04,141.04,140.86,141.01,42499.0,141.04,141.04,140.86,141.01,42499.0
2017-01-30 13:55:00,141.02,141.15,140.92,140.92,26405.0,141.02,141.15,140.92,140.92,26405.0
2017-01-30 14:00:00,140.93,141.01,140.8,140.84,39066.0,140.93,141.01,140.8,140.84,39066.0
2017-01-30 14:05:00,140.87,140.89,140.73,140.87,32107.0,140.87,140.89,140.73,140.87,32107.0
2017-01-30 14:10:00,140.89,141.07,140.87,140.95,39279.0,140.89,141.07,140.87,140.95,39279.0
2017-01-30 14:15:00,140.93,140.97,140.82,140.9,14757.0,140.93,140.97,140.82,140.9,14757.0
2017-01-30 14:20:00,140.92,141.07,140.9,140.96,41262.0,140.92,141.07,140.9,140.96,41262.0
2017-01-30 14:25:00,140.95,141.19,140.95,141.19,52035.0,140.95,141.19,140.95,141.19,52035.0
2017-01-30 14:30:00,141.19,141.19,141.03,141.15,41490.0,141.19,141.19,141.03,141.15,41490.0
2017-01-30 14:35:00,141.17,141.22,141.03,141.07,49541.0,141.17,141.22,141.03,141.07,49541.0
2017-01-30 14:40:00,141.07,141.15,140.95,140.98,49405.0,141.07,141.15,140.95,140.98,49405.0
2017-01-30 14:45:00,141.03,141.04,140.86,140.9,31748.0,141.03,141.04,140.86,140.9,31748.0
2017-01-30 14:50:00,140.89,141.01,140.87,140.99,20734.0,140.89,141.01,140.87,140.99,20734.0
2017-01-30 14:55:00,141.0,141.08,140.96,141.01,19820.0,141.0,141.08,140.96,141.01,19820.0
2017-01-30 15:00:00,140.99,141.02,140.84,140.87,30791.0,140.99,141.02,140.84,140.87,30791.0
2017-01-30 15:05:00,140.89,140.92,140.8,140.89,35098.0,140.89,140.92,140.8,140.89,35098.0
2017-01-30 15:10:00,140.89,141.0,140.88,140.91,50211.0,140.89,141.0,140.88,140.91,50211.0
2017-01-30 15:15:00,140.91,140.98,140.86,140.89,37851.0,140.91,140.98,140.86,140.89,37851.0
2017-01-30 15:20:00,140.88,140.97,140.77,140.78,41370.0,140.88,140.97,140.77,140.78,41370.0
2017-01-30 15:25:00,140.8,140.9,140.77,140.84,56303.0,140.8,140.9,140.77,140.84,56303.0
2017-01-30 15:30:00,140.85,140.98,140.85,140.9,73973.0,140.85,140.98,140.85,140.9,73973.0
2017-01-30 15:35:00,140.9,140.93,140.8,140.82,64059.0,140.9,140.93,140.8,140.82,64059.0
2017-01-30 15:40:00,140.83,140.94,140.77,140.92,57711.0,140.83,140.94,140.77,140.92,57711.0
2017-01-30 15:45:00,140.94,141.06,140.93,140.99,83403.0,140.94,141.06,140.93,140.99,83403.0
2017-01-30 15:50:00,141.01,141.28,141.01,141.17,137151.0,141.01,141.28,141.01,141.17,137151.0
2017-01-30 15:55:00,141.19,141.25,141.1,141.17,226431.0,141.19,141.25,141.1,141.17,226431.0
2017-01-31 09:30:00,140.55,141.65,140.4,141.08,191874.0,140.55,141.65,140.4,141.08,191874.0
2017-01-31 09:35:00,141.08,141.83,141.01,141.19,140625.0,141.08,141.83,141.01,141.19,140625.0
2017-01-31 09:40:00,141.15,141.15,140.13,140.71,137876.0,141.15,141.15,140.13,140.71,137876.0
2017-01-31 09:45:00,140.61,140.92,140.5,140.87,66496.0,140.61,140.92,140.5,140.87,66496.0
2017-01-31 09:50:00,140.84,140.89,140.56,140.56,40276.0,140.84,140.89,140.56,140.56,40276.0
2017-01-31 09:55:00,140.64,140.85,140.44,140.75,35879.0,140.64,140.85,140.44,140.75,35879.0
2017-01-31 10:00:00,140.77,140.9,140.21,140.27,56871.0,140.77,140.9,140.21,140.27,56871.0
2017-01-31 10:05:00,140.25,140.6,140.25,140.4,53134.0,140.25,140.6,140.25,140.4,53134.0
2017-01-31 10:10:00,140.3,140.45,140.15,140.44,44539.0,140.3,140.45,140.15,140.44,44539.0
2017-01-31 10:15:00,140.45,140.63,140.4,140.52,54727.0,140.45,140.63,140.4,140.52,54727.0
2017-01-31 10:20:00,140.53,140.58,140.35,140.4,70326.0,140.53,140.58,140.35,140.4,70326.0
2017-01-31 10:25:00,140.37,140.5,140.3,140.31,31291.0,140.37,140.5,140.3,140.31,31291.0
2017-01-31 10:30:00,140.38,140.55,140.29,140.45,29724.0,140.38,140.55,140.29,140.45,29724.0
2017-01-31 10:35:00,140.42,140.61,140.2,140.29,58689.0,140.42,140.61,140.2,140.29,58689.0
2017-01-31 10:40:00,140.28,140.32,139.9,140.1,103467.0,140.28,140.32,139.9,140.1,103467.0
2017-01-31 10:45:00,140.09,140.23,140.06,140.08,48798.0,140.09,140.23,140.06,140.08,48798.0
2017-01-31 10:50:00,140.06,140.18,140.04,140.16,21675.0,140.06,140.18,140.04,140.16,21675.0
2017-01-31 10:55:00,140.14,140.26,140.09,140.2,43471.0,140.14,140.26,140.09,140.2,43471.0
2017-01-31 11:00:00,140.16,140.16,139.84,139.99,85781.0,140.16,140.16,139.84,139.99,85781.0
2017-01-31 11:05:00,140.02,140.08,139.83,139.93,36588.0,140.02,140.08,139.83,139.93,36588.0
2017-01-31 11:10:00,139.92,140.01,139.88,139.91,20814.0,139.92,140.01,139.88,139.91,20814.0
2017-01-31 11:15:00,139.98,140.02,139.84,139.93,18412.0,139.98,140.02,139.84,139.93,18412.0
2017-01-31 11:20:00,139.97,140.01,139.93,139.94,25913.0,139.97,140.01,139.93,139.94,25913.0
2017-01-31 11:25:00,139.95,140.0,139.9,139.98,32719.0,139.95,140.0,139.9,139.98,32719.0
2017-01-31 11:30:00,139.96,140.01,139.71,139.78,61352.0,139.96,140.01,139.71,139.78,61352.0
2017-01-31 11:35:00,139.77,139.85,139.7,139.82,40703.0,139.77,139.85,139.7,139.82,40703.0
2017-01-31 11:40:00,139.79,139.86,139.71,139.8,17509.0,139.79,139.86,139.71,139.8,17509.0
2017-01-31 11:45:00,139.76,139.86,139.7,139.74,17680.0,139.76,139.86,139.7,139.74,17680.0
2017-01-31 11:50:00,139.74,139.85,139.71,139.77,16003.0,139.74,139.85,139.71,139.77,16003.0
2017-01-31 11:55:00,139.78,139.94,139.76,139.92,18875.0,139.78,139.94,139.76,139.92,18875.0
2017-01-31 12:00:00,139.91,140.1,139.85,140.09,42138.0,139.91,140.1,139.85,140.09,42138.0
2017-01-31 12:05:00,140.08,140.42,140.07,140.4,94241.0,140.08,140.42,140.07,140.4,94241.0
2017-01-31 12:10:00,140.37,140.46,140.11,140.25,50143.0,140.37,140.46,140.11,140.25,50143.0
2017-01-31 12:15:00,140.26,140.48,140.24,140.34,39566.0,140.26,140.48,140.24,140.34,39566.0
2017-01-31 12:20:00,140.37,140.55,140.3,140.44,49115.0,140.37,140.55,140.3,140.44,49115.0
2017-01-31 12:25:00,140.46,140.75,140.42,140.55,71480.0,140.46,140.75,140.42,140.55,71480.0
2017-01-31 12:30:00,140.55,140.55,140.27,140.4,28424.0,140.55,140.55,140.27,140.4,28424.0
2017-01-31 12:35:00,140.45,140.45,140.23,140.28,25226.0,140.45,140.45,140.23,140.28,25226.0
2017-01-31 12:40:00,140.28,140.49,140.28,140.46,32660.0,140.28,140.49,140.28,140.46,32660.0
2017-01-31 12:45:00,140.43,140.48,140.32,140.33,14181.0,140.43,140.48,140.32,140.33,14181.0
2017-01-31 12:50:00,140.36,140.43,140.3,140.35,15629.0,140.36,140.43,140.3,140.35,15629.0
2017-01-31 12:55:00,140.34,140.4,140.28,140.32,14690.0,140.34,140.4,140.28,140.32,14690.0
2017-01-31 13:00:00,140.31,140.37,140.25,140.28,12814.0,140.31,140.37,140.25,140.28,12814.0
2017-01-31 13:05:00,140.28,140.3,140.19,140.28,18352.0,140.28,140.3,140.19,140.28,18352.0
2017-01-31 13:10:00,140.3,140.3,140.12,140.25,17002.0,140.3,140.3,140.12,140.25,17002.0
2017-01-31 13:15:00,140.21,140.33,140.18,140.25,11224.0,140.21,140.33,140.18,140.25,11224.0
2017-01-31 13:20:00,140.26,140.3,140.2,140.3,10399.0,140.26,140.3,140.2,140.3,10399.0
2017-01-31 13:25:00,140.31,140.46,140.22,140.41,33686.0,140.31,140.46,140.22,140.41,33686.0
2017-01-31 13:30:00,140.43,140.46,140.4,140.43,26167.0,140.43,140.46,140.4,140.43,26167.0
2017-01-31 13:35:00,140.44,140.45,140.28,140.4,17983.0,140.44,140.45,140.28,140.4,17983.0
2017-01-31 13:40:00,140.42,140.45,140.35,140.41,7597.0,140.42,140.45,140.35,140.41,7597.0
2017-01-31 13:45:00,140.39,140.39,140.24,140.26,10972.0,140.39,140.39,140.24,140.26,10972.0
2017-01-31 13:50:00,140.27,140.32,140.24,140.26,11111.0,140.27,140.32,140.24,140.26,11111.0
2017-01-31 13:55:00,140.27,140.31,140.1,140.15,19373.0,140.27,140.31,140.1,140.15,19373.0
2017-01-31 14:00:00,140.15,140.23,140.07,140.08,19780.0,140.15,140.23,140.07,140.08,19780.0
2017-01-31 14:05:00,140.11,140.27,140.09,140.16,28170.0,140.11,140.27,140.09,140.16,28170.0
2017-01-31 14:10:00,140.15,140.25,140.11,140.18,17465.0,140.15,140.25,140.11,140.18,17465.0
2017-01-31 14:15:00,140.2,140.25,140.13,140.17,26969.0,140.2,140.25,140.13,140.17,26969.0
2017-01-31 14:20:00,140.17,140.22,140.15,140.22,17137.0,140.17,140.22,140.15,140.22,17137.0
2017-01-31 14:25:00,140.22,140.24,140.15,140.19,20494.0,140.22,140.24,140.15,140.19,20494.0
2017-01-31 14:30:00,140.19,140.21,140.08,140.14,42120.0,140.19,140.21,140.08,140.14,42120.0
2017-01-31 14:35:00,140.15,140.26,140.12,140.22,29329.0,140.15,140.26,140.12,140.22,29329.0
2017-01-31 14:40:00,140.24,140.29,140.15,140.26,29044.0,140.24,140.29,140.15,140.26,29044.0
2017-01-31 14:45:00,140.28,140.29,140.17,140.28,20776.0,140.28,140.29,140.17,140.28,20776.0
2017-01-31 14:50:00,140.29,140.39,140.24,140.29,24784.0,140.29,140.39,140.24,140.29,24784.0
2017-01-31 14:55:00,140.3,140.31,140.19,140.2,25752.0,140.3,140.31,140.19,140.2,25752.0
2017-01-31 15:00:00,140.23,140.36,140.21,140.29,58608.0,140.23,140.36,140.21,140.29,58608.0
2017-01-31 15:05:00,140.29,140.39,140.27,140.37,45321.0,140.29,140.39,140.27,140.37,45321.0
2017-01-31 15:10:00,140.36,140.5,140.36,140.48,41787.0,140.36,140.5,140.36,140.48,41787.0
2017-01-31 15:15:00,140.47,140.73,140.41,140.61,82880.0,140.47,140.73,140.41,140.61,82880.0
2017-01-31 15:20:00,140.62,140.69,140.55,140.6,45873.0,140.62,140.69,140.55,140.6,45873.0
2017-01-31 15:25:00,140.62,140.62,140.5,140.51,32813.0,140.62,140.62,140.5,140.51,32813.0
2017-01-31 15:30:00,140.51,140.67,140.51,140.66,44482.0,140.51,140.67,140.51,140.66,44482.0
2017-01-31 15:35:00,140.65,140.66,140.57,140.6,39958.0,140.65,140.66,140.57,140.6,39958.0
2017-01-31 15:40:00,140.59,140.65,140.53,140.65,51742.0,140.59,140.65,140.53,140.65,51742.0
2017-01-31 15:45:00,140.64,140.67,140.52,140.53,43382.0,140.64,140.67,140.52,140.53,43382.0
2017-01-31 15:50:00,140.54,140.68,140.44,140.47,110093.0,140.54,140.68,140.44,140.47,110093.0
2017-01-31 15:55:00,140.47,140.71,140.45,140.71,134325.0,140.47,140.71,140.45,140.71,134325.0
2017-02-01 09:30:00,141.2,142.41,141.15,141.86,319812.0,141.2,142.41,141.15,141.86,319812.0
2017-02-01 09:35:00,141.86,142.32,141.8,142.28,194810.0,141.86,142.32,141.8,142.28,194810.0
2017-02-01 09:40:00,142.29,142.3,141.86,142.0,162097.0,142.29,142.3,141.86,142.0,162097.0
2017-02-01 09:45:00,141.95,142.02,141.83,141.9,83947.0,141.95,142.02,141.83,141.9,83947.0
2017-02-01 09:50:00,141.85,141.88,141.33,141.54,98502.0,141.85,141.88,141.33,141.54,98502.0
2017-02-01 09:55:00,141.56,141.71,141.43,141.5,58730.0,141.56,141.71,141.43,141.5,58730.0
2017-02-01 10:00:00,141.55,141.84,141.41,141.58,125867.0,141.55,141.84,141.41,141.58,125867.0
2017-02-01 10:05:00,141.56,141.91,141.55,141.78,114567.0,141.56,141.91,141.55,141.78,114567.0
2017-02-01 10:10:00,141.8,142.05,141.59,141.84,127832.0,141.8,142.05,141.59,141.84,127832.0
2017-02-01 10:15:00,141.84,142.0,141.75,141.99,44985.0,141.84,142.0,141.75,141.99,44985.0
2017-02-01 10:20:00,141.96,142.1,141.8,141.83,131736.0,141.96,142.1,141.8,141.83,131736.0
2017-02-01 10:25:00,141.84,141.94,141.58,141.73,121633.0,141.84,141.94,141.58,141.73,121633.0
2017-02-01 10:30:00,141.72,141.97,141.53,141.59,72177.0,141.72,141.97,141.53,141.59,72177.0
2017-02-01 10:35:00,141.63,141.77,140.85,140.89,187110.0,141.63,141.77,140.85,140.89,187110.0
2017-02-01 10:40:00,140.85,141.09,140.77,140.82,162827.0,140.85,141.09,140.77,140.82,162827.0
2017-02-01 10:45:00,140.86,140.93,140.39,140.58,152901.0,140.86,140.93,140.39,140.58,152901.0
2017-02-01 10:50:00,140.53,140.82,140.2,140.38,129349.0,140.53,140.82,140.2,140.38,129349.0
2017-02-01 10:55:00,140.37,140.6,140.37,140.55,87437.0,140.37,140.6,140.37,140.55,87437.0
2017-02-01 11:00:00,140.53,140.68,140.5,140.62,39611.0,140.53,140.68,140.5,140.62,39611.0
2017-02-01 11:05:00,140.58,140.74,140.5,140.53,62133.0,140.58,140.74,140.5,140.53,62133.0
2017-02-01 11:10:00,140.54,140.69,140.5,140.64,74723.0,140.54,140.69,140.5,140.64,74723.0
2017-02-01 11:15:00,140.65,140.65,140.33,140.46,95254.0,140.65,140.65,140.33,140.46,95254.0
2017-02-01 11:20:00,140.42,140.5,140.33,140.38,18541.0,140.42,140.5,140.33,140.38,18541.0
2017-02-01 11:25:00,140.35,140.44,139.75,139.78,90427.0,140.35,140.44,139.75,139.78,90427.0
2017-02-01 11:30:00,139.77,140.12,139.77,140.0,57069.0,139.77,140.12,139.77,140.0,57069.0
2017-02-01 11:35:00,140.01,140.02,139.77,139.88,52472.0,140.01,140.02,139.77,139.88,52472.0
2017-02-01 11:40:00,139.86,140.15,139.85,140.13,68624.0,139.86,140.15,139.85,140.13,68624.0
2017-02-01 11:45:00,140.13,140.15,139.7,139.72,100716.0,140.13,140.15,139.7,139.72,100716.0
2017-02-01 11:50:00,139.73,140.0,139.3,139.94,154929.0,139.73,140.0,139.3,139.94,154929.0
2017-02-01 11:55:00,139.95,140.09,139.92,140.09,81413.0,139.95,140.09,139.92,140.09,81413.0
2017-02-01 12:00:00,140.09,140.27,140.01,140.03,83306.0,140.09,140.27,140.01,140.03,83306.0
2017-02-01 12:05:00,140.02,140.02,139.94,139.97,43200.0,140.02,140.02,139.94,139.97,43200.0
2017-02-01 12:10:00,139.99,140.01,139.94,140.0,30377.0,139.99,140.01,139.94,140.0,30377.0
2017-02-01 12:15:00,140.0,140.01,139.85,139.85,25066.0,140.0,140.01,139.85,139.85,25066.0
2017-02-01 12:20:00,139.86,139.99,139.85,139.94,23764.0,139.86,139.99,139.85,139.94,23764.0
2017-02-01 12:25:00,139.96,140.01,139.92,140.0,15667.0,139.96,140.01,139.92,140.0,15667.0
2017-02-01 12:30:00,140.0,140.07,139.97,140.01,89642.0,140.0,140.07,139.97,140.01,89642.0
2017-02-01 12:35:00,140.0,140.05,139.92,139.93,39169.0,140.0,140.05,139.92,139.93,39169.0
2017-02-01 12:40:00,139.96,140.07,139.92,139.99,22499.0,139.96,140.07,139.92,139.99,22499.0
2017-02-01 12:45:00,139.98,140.25,139.95,140.2,53428.0,139.98,140.25,139.95,140.2,53428.0
2017-02-01 12:50:00,140.21,140.35,140.18,140.31,18108.0,140.21,140.35,140.18,140.31,18108.0
2017-02-01 12:55:00,140.34,140.37,140.16,140.24,23253.0,140.34,140.37,140.16,140.24,23253.0
2017-02-01 13:00:00,140.22,140.33,140.2,140.32,14586.0,140.22,140.33,140.2,140.32,14586.0
2017-02-01 13:05:00,140.3,140.66,140.29,140.66,55344.0,140.3,140.66,140.29,140.66,55344.0
2017-02-01 13:10:00,140.64,140.73,140.55,140.73,21931.0,140.64,140.73,140.55,140.73,21931.0
2017-02-01 13:15:00,140.7,140.95,140.69,140.91,51430.0,140.7,140.95,140.69,140.91,51430.0
2017-02-01 13:20:00,140.91,141.15,140.88,140.95,89068.0,140.91,141.15,140.88,140.95,89068.0
2017-02-01 13:25:00,140.95,140.95,140.6,140.66,38191.0,140.95,140.95,140.6,140.66,38191.0
2017-02-01 13:30:00,140.67,140.76,140.6,140.66,69738.0,140.67,140.76,140.6,140.66,69738.0
2017-02-01 13:35:00,140.65,140.7,140.55,140.58,13528.0,140.65,140.7,140.55,140.58,13528.0
2017-02-01 13:40:00,140.6,140.92,140.59,140.8,47292.0,140.6,140.92,140.59,140.8,47292.0
2017-02-01 13:45:00,140.78,140.92,140.78,140.84,28671.0,140.78,140.92,140.78,140.84,28671.0
2017-02-01 13:50:00,140.86,140.9,140.62,140.65,25542.0,140.86,140.9,140.62,140.65,25542.0
2017-02-01 13:55:00,140.64,140.81,140.61,140.74,28070.0,140.64,140.81,140.61,140.74,28070.0
2017-02-01 14:00:00,140.72,141.13,140.35,140.58,76840.0,140.72,141.13,140.35,140.58,76840.0
2017-02-01 14:05:00,140.63,141.09,140.55,141.03,70957.0,140.63,141.09,140.55,141.03,70957.0
2017-02-01 14:10:00,141.04,141.25,140.98,141.24,65302.0,141.04,141.25,140.98,141.24,65302.0
2017-02-01 14:15:00,141.24,141.25,140.98,141.06,33774.0,141.24,141.25,140.98,141.06,33774.0
2017-02-01 14:20:00,141.05,141.18,140.75,140.85,29095.0,141.05,141.18,140.75,140.85,29095.0
2017-02-01 14:25:00,140.87,141.13,140.85,141.03,55167.0,140.87,141.13,140.85,141.03,55167.0
2017-02-01 14:30:00,141.03,141.14,140.79,140.79,46032.0,141.03,141.14,140.79,140.79,46032.0
2017-02-01 14:35:00,140.81,140.91,140.7,140.8,14988.0,140.81,140.91,140.7,140.8,14988.0
2017-02-01 14:40:00,140.79,140.85,140.7,140.75,19181.0,140.79,140.85,140.7,140.75,19181.0
2017-02-01 14:45:00,140.73,140.91,140.65,140.88,39746.0,140.73,140.91,140.65,140.88,39746.0
2017-02-01 14:50:00,140.82,140.84,140.66,140.75,17602.0,140.82,140.84,140.66,140.75,17602.0
2017-02-01 14:55:00,140.7,140.78,140.65,140.78,17208.0,140.7,140.78,140.65,140.78,17208.0
2017-02-01 15:00:00,140.8,140.96,140.73,140.84,39558.0,140.8,140.96,140.73,140.84,39558.0
2017-02-01 15:05:00,140.86,140.89,140.67,140.71,35859.0,140.86,140.89,140.67,140.71,35859.0
2017-02-01 15:10:00,140.7,140.75,140.51,140.61,28932.0,140.7,140.75,140.51,140.61,28932.0
2017-02-01 15:15:00,140.61,140.64,140.52,140.53,42915.0,140.61,140.64,140.52,140.53,42915.0
2017-02-01 15:20:00,140.55,140.59,140.47,140.49,16812.0,140.55,140.59,140.47,140.49,16812.0
2017-02-01 15:25:00,140.49,140.58,140.46,140.55,22764.0,140.49,140.58,140.46,140.55,22764.0
2017-02-01 15:30:00,140.56,140.6,140.5,140.59,32022.0,140.56,140.6,140.5,140.59,32022.0
2017-02-01 15:35:00,140.6,140.69,140.52,140.66,45515.0,140.6,140.69,140.52,140.66,45515.0
2017-02-01 15:40:00,140.66,140.7,140.59,140.62,32891.0,140.66,140.7,140.59,140.62,32891.0
2017-02-01 15:45:00,140.64,140.67,140.56,140.65,43189.0,140.64,140.67,140.56,140.65,43189.0
2017-02-01 15:50:00,140.65,140.77,140.65,140.71,66758.0,140.65,140.77,140.65,140.71,66758.0
2017-02-01 15:55:00,140.73,140.79,140.7,140.77,132455.0,140.73,140.79,140.7,140.77,132455.0
2017-02-02 09:30:00,140.61,140.65,140.1,140.26,115560.0,140.61,140.65,140.1,140.26,115560.0
2017-02-02 09:35:00,140.25,140.33,139.8,140.11,97205.0,140.25,140.33,139.8,140.11,97205.0
2017-02-02 09:40:00,140.03,141.04,139.85,140.87,132062.0,140.03,141.04,139.85,140.87,132062.0
2017-02-02 09:45:00,140.92,140.98,140.66,140.89,28559.0,140.92,140.98,140.66,140.89,28559.0
2017-02-02 09:50:00,140.8,140.95,140.53,140.75,38325.0,140.8,140.95,140.53,140.75,38325.0
2017-02-02 09:55:00,140.73,140.75,140.6,140.68,40367.0,140.73,140.75,140.6,140.68,40367.0
2017-02-02 10:00:00,140.65,140.79,140.4,140.4,32880.0,140.65,140.79,140.4,140.4,32880.0
2017-02-02 10:05:00,140.37,140.6,140.19,140.58,49477.0,140.37,140.6,140.19,140.58,49477.0
2017-02-02 10:10:00,140.58,140.61,140.41,140.5,19635.0,140.58,140.61,140.41,140.5,19635.0
2017-02-02 10:15:00,140.5,140.72,140.42,140.42,36976.0,140.5,140.72,140.42,140.42,36976.0
2017-02-02 10:20:00,140.44,140.44,140.18,140.28,36193.0,140.44,140.44,140.18,140.28,36193.0
2017-02-02 10:25:00,140.21,140.38,140.13,140.16,22150.0,140.21,140.38,140.13,140.16,22150.0
2017-02-02 10:30:00,140.16,140.28,140.0,140.11,47994.0,140.16,140.28,140.0,140.11,47994.0
2017-02-02 10:35:00,140.11,140.12,139.93,140.0,46007.0,140.11,140.12,139.93,140.0,46007.0
2017-02-02 10:40:00,140.03,140.22,140.03,140.21,40559.0,140.03,140.22,140.03,140.21,40559.0
2017-02-02 10:45:00,140.19,140.3,140.12,140.26,13087.0,140.19,140.3,140.12,140.26,13087.0
2017-02-02 10:50:00,140.28,140.42,140.28,140.28,26258.0,140.28,140.42,140.28,140.28,26258.0
2017-02-02 10:55:00,140.27,140.57,140.24,140.52,52549.0,140.27,140.57,140.24,140.52,52549.0
2017-02-02 11:00:00,140.52,140.61,140.43,140.52,37064.0,140.52,140.61,140.43,140.52,37064.0
2017-02-02 11:05:00,140.49,140.52,140.4,140.45,20330.0,140.49,140.52,140.4,140.45,20330.0
2017-02-02 11:10:00,140.46,140.49,140.17,140.23,28271.0,140.46,140.49,140.17,140.23,28271.0
2017-02-02 11:15:00,140.25,140.5,140.25,140.45,22733.0,140.25,140.5,140.25,140.45,22733.0
2017-02-02 11:20:00,140.45,140.57,140.41,140.52,25957.0,140.45,140.57,140.41,140.52,25957.0
2017-02-02 11:25:00,140.5,140.5,140.3,140.36,18476.0,140.5,140.5,140.3,140.36,18476.0
2017-02-02 11:30:00,140.37,140.42,140.3,140.34,13036.0,140.37,140.42,140.3,140.34,13036.0
2017-02-02 11:35:00,140.3,140.49,140.28,140.47,11544.0,140.3,140.49,140.28,140.47,11544.0
2017-02-02 11:40:00,140.46,140.49,140.37,140.39,7540.0,140.46,140.49,140.37,140.39,7540.0
2017-02-02 11:45:00,140.38,140.4,140.22,140.27,37534.0,140.38,140.4,140.22,140.27,37534.0
2017-02-02 11:50:00,140.27,140.41,140.25,140.39,18342.0,140.27,140.41,140.25,140.39,18342.0
2017-02-02 11:55:00,140.36,140.37,140.14,140.26,22764.0,140.36,140.37,140.14,140.26,22764.0
2017-02-02 12:00:00,140.19,140.37,140.19,140.33,14078.0,140.19,140.37,140.19,140.33,14078.0
2017-02-02 12:05:00,140.35,140.39,140.2,140.2,15394.0,140.35,140.39,140.2,140.2,15394.0
2017-02-02 12:10:00,140.24,140.25,140.16,140.17,12356.0,140.24,140.25,140.16,140.17,12356.0
2017-02-02 12:15:00,140.23,140.29,140.17,140.24,16474.0,140.23,140.29,140.17,140.24,16474.0
2017-02-02 12:20:00,140.26,140.37,140.25,140.32,15670.0,140.26,140.37,140.25,140.32,15670.0
2017-02-02 12:25:00,140.31,140.39,140.31,140.32,11594.0,140.31,140.39,140.31,140.32,11594.0
2017-02-02 12:30:00,140.31,140.35,140.16,140.16,21483.0,140.31,140.35,140.16,140.16,21483.0
2017-02-02 12:35:00,140.22,140.24,140.16,140.21,15515.0,140.22,140.24,140.16,140.21,15515.0
2017-02-02 12:40:00,140.19,140.27,140.03,140.04,13747.0,140.19,140.27,140.03,140.04,13747.0
2017-02-02 12:45:00,140.06,140.15,140.04,140.1,39583.0,140.06,140.15,140.04,140.1,39583.0
2017-02-02 12:50:00,140.08,140.1,140.01,140.05,15994.0,140.08,140.1,140.01,140.05,15994.0
2017-02-02 12:55:00,140.05,140.06,139.91,140.02,22174.0,140.05,140.06,139.91,140.02,22174.0
2017-02-02 13:00:00,140.01,140.06,139.96,140.0,11691.0,140.01,140.06,139.96,140.0,11691.0
2017-02-02 13:05:00,140.01,140.06,139.89,139.89,20204.0,140.01,140.06,139.89,139.89,20204.0
2017-02-02 13:10:00,139.91,140.02,139.9,139.99,18054.0,139.91,140.02,139.9,139.99,18054.0
2017-02-02 13:15:00,139.98,140.01,139.88,139.98,16647.0,139.98,140.01,139.88,139.98,16647.0
2017-02-02 13:20:00,139.97,140.03,139.95,139.96,11796.0,139.97,140.03,139.95,139.96,11796.0
2017-02-02 13:25:00,139.93,139.94,139.87,139.89,14850.0,139.93,139.94,139.87,139.89,14850.0
2017-02-02 13:30:00,139.89,139.89,139.75,139.86,31074.0,139.89,139.89,139.75,139.86,31074.0
2017-02-02 13:35:00,139.84,139.88,139.77,139.84,38324.0,139.84,139.88,139.77,139.84,38324.0
2017-02-02 13:40:00,139.85,140.15,139.85,140.09,70573.0,139.85,140.15,139.85,140.09,70573.0
2017-02-02 13:45:00,140.06,140.12,139.95,139.98,6387.0,140.06,140.12,139.95,139.98,6387.0
2017-02-02 13:50:00,139.99,140.07,139.93,139.97,27573.0,139.99,140.07,139.93,139.97,27573.0
2017-02-02 13:55:00,139.99,140.03,139.96,140.02,19069.0,139.99,140.03,139.96,140.02,19069.0
2017-02-02 14:00:00,140.01,140.06,139.93,139.97,17415.0,140.01,140.06,139.93,139.97,17415.0
2017-02-02 14:05:00,139.94,140.01,139.93,139.94,14747.0,139.94,140.01,139.93,139.94,14747.0
2017-02-02 14:10:00,139.94,139.98,139.81,139.83,28444.0,139.94,139.98,139.81,139.83,28444.0
2017-02-02 14:15:00,139.84,139.84,139.52,139.57,84596.0,139.84,139.84,139.52,139.57,84596.0
2017-02-02 14:20:00,139.58,139.6,139.51,139.58,22330.0,139.58,139.6,139.51,139.58,22330.0
2017-02-02 14:25:00,139.61,139.68,139.51,139.51,18442.0,139.61,139.68,139.51,139.51,18442.0
2017-02-02 14:30:00,139.51,139.53,139.33,139.35,63992.0,139.51,139.53,139.33,139.35,63992.0
2017-02-02 14:35:00,139.33,139.41,139.19,139.39,52041.0,139.33,139.41,139.19,139.39,52041.0
2017-02-02 14:40:00,139.39,139.43,139.28,139.41,30337.0,139.39,139.43,139.28,139.41,30337.0
2017-02-02 14:45:00,139.42,139.46,139.11,139.15,48947.0,139.42,139.46,139.11,139.15,48947.0
2017-02-02 14:50:00,139.13,139.4,139.13,139.4,20267.0,139.13,139.4,139.13,139.4,20267.0
2017-02-02 14:55:00,139.4,139.4,139.1,139.25,66022.0,139.4,139.4,139.1,139.25,66022.0
2017-02-02 15:00:00,139.27,139.33,139.18,139.27,36711.0,139.27,139.33,139.18,139.27,36711.0
2017-02-02 15:05:00,139.29,139.44,139.27,139.37,39962.0,139.29,139.44,139.27,139.37,39962.0
2017-02-02 15:10:00,139.37,139.38,139.22,139.23,32321.0,139.37,139.38,139.22,139.23,32321.0
2017-02-02 15:15:00,139.23,139.25,139.06,139.19,40814.0,139.23,139.25,139.06,139.19,40814.0
2017-02-02 15:20:00,139.2,139.28,139.1,139.19,67069.0,139.2,139.28,139.1,139.19,67069.0
2017-02-02 15:25:00,139.18,139.21,139.05,139.15,51131.0,139.18,139.21,139.05,139.15,51131.0
2017-02-02 15:30:00,139.15,139.3,139.12,139.19,41243.0,139.15,139.3,139.12,139.19,41243.0
2017-02-02 15:35:00,139.2,139.27,139.07,139.09,45469.0,139.2,139.27,139.07,139.09,45469.0
2017-02-02 15:40:00,139.12,139.19,139.07,139.07,54811.0,139.12,139.19,139.07,139.07,54811.0
2017-02-02 15:45:00,139.09,139.22,139.07,139.22,61714.0,139.09,139.22,139.07,139.22,61714.0
2017-02-02 15:50:00,139.22,139.33,139.12,139.17,116839.0,139.22,139.33,139.12,139.17,116839.0
2017-02-02 15:55:00,139.17,139.25,139.1,139.2,168429.0,139.17,139.25,139.1,139.2,168429.0
2017-02-03 09:30:00,139.51,140.16,139.1,140.14,207060.0,139.51,140.16,139.1,140.14,207060.0
2017-02-03 09:35:00,140.1,140.28,139.65,140.1,117817.0,140.1,140.28,139.65,140.1,117817.0
2017-02-03 09:40:00,140.07,140.38,139.55,139.56,92547.0,140.07,140.38,139.55,139.56,92547.0
2017-02-03 09:45:00,139.6,140.12,139.53,139.94,62688.0,139.6,140.12,139.53,139.94,62688.0
2017-02-03 09:50:00,139.98,139.98,139.77,139.8,31769.0,139.98,139.98,139.77,139.8,31769.0
2017-02-03 09:55:00,139.81,139.81,139.41,139.57,41481.0,139.81,139.81,139.41,139.57,41481.0
2017-02-03 10:00:00,139.59,139.61,139.25,139.45,56468.0,139.59,139.61,139.25,139.45,56468.0
2017-02-03 10:05:00,139.46,139.5,139.22,139.39,46175.0,139.46,139.5,139.22,139.39,46175.0
2017-02-03 10:10:00,139.43,139.53,139.26,139.45,34021.0,139.43,139.53,139.26,139.45,34021.0
2017-02-03 10:15:00,139.47,139.5,139.3,139.5,42648.0,139.47,139.5,139.3,139.5,42648.0
2017-02-03 10:20:00,139.52,139.66,139.42,139.58,42545.0,139.52,139.66,139.42,139.58,42545.0
2017-02-03 10:25:00,139.58,139.97,139.57,139.74,63169.0,139.58,139.97,139.57,139.74,63169.0
2017-02-03 10:30:00,139.69,139.88,139.69,139.79,21218.0,139.69,139.88,139.69,139.79,21218.0
2017-02-03 10:35:00,139.77,139.94,139.75,139.84,26128.0,139.77,139.94,139.75,139.84,26128.0
2017-02-03 10:40:00,139.82,140.06,139.78,140.03,36927.0,139.82,140.06,139.78,140.03,36927.0
2017-02-03 10:45:00,140.0,140.07,139.85,140.06,23377.0,140.0,140.07,139.85,140.06,23377.0
2017-02-03 10:50:00,140.08,140.2,140.03,140.08,79483.0,140.08,140.2,140.03,140.08,79483.0
2017-02-03 10:55:00,140.06,140.09,139.85,139.99,23349.0,140.06,140.09,139.85,139.99,23349.0
2017-02-03 11:00:00,140.0,140.19,139.99,140.08,23323.0,140.0,140.19,139.99,140.08,23323.0
2017-02-03 11:05:00,140.1,140.18,140.05,140.13,20836.0,140.1,140.18,140.05,140.13,20836.0
2017-02-03 11:10:00,140.15,140.24,140.06,140.13,28051.0,140.15,140.24,140.06,140.13,28051.0
2017-02-03 11:15:00,140.09,140.15,140.04,140.09,14504.0,140.09,140.15,140.04,140.09,14504.0
2017-02-03 11:20:00,140.11,140.13,139.78,139.89,40462.0,140.11,140.13,139.78,139.89,40462.0
2017-02-03 11:25:00,139.86,140.0,139.86,139.88,18610.0,139.86,140.0,139.86,139.88,18610.0
2017-02-03 11:30:00,139.86,139.92,139.8,139.92,20920.0,139.86,139.92,139.8,139.92,20920.0
2017-02-03 11:35:00,139.89,139.91,139.69,139.83,18718.0,139.89,139.91,139.69,139.83,18718.0
2017-02-03 11:40:00,139.85,139.85,139.56,139.66,28360.0,139.85,139.85,139.56,139.66,28360.0
2017-02-03 11:45:00,139.63,139.66,139.48,139.54,46798.0,139.63,139.66,139.48,139.54,46798.0
2017-02-03 11:50:00,139.56,139.73,139.54,139.66,22364.0,139.56,139.73,139.54,139.66,22364.0
2017-02-03 11:55:00,139.68,139.95,139.65,139.92,41034.0,139.68,139.95,139.65,139.92,41034.0
2017-02-03 12:00:00,139.91,140.0,139.81,139.9,26828.0,139.91,140.0,139.81,139.9,26828.0
2017-02-03 12:05:00,139.87,139.95,139.81,139.95,18251.0,139.87,139.95,139.81,139.95,18251.0
2017-02-03 12:10:00,139.94,140.03,139.89,140.02,35571.0,139.94,140.03,139.89,140.02,35571.0
2017-02-03 12:15:00,140.0,140.02,139.94,139.97,24882.0,140.0,140.02,139.94,139.97,24882.0
2017-02-03 12:20:00,139.98,140.05,139.96,140.01,19716.0,139.98,140.05,139.96,140.01,19716.0
2017-02-03 12:25:00,140.01,140.09,140.01,140.09,17001.0,140.01,140.09,140.01,140.09,17001.0
2017-02-03 12:30:00,140.1,140.16,140.05,140.14,18380.0,140.1,140.16,140.05,140.14,18380.0
2017-02-03 12:35:00,140.17,140.22,140.11,140.18,31705.0,140.17,140.22,140.11,140.18,31705.0
2017-02-03 12:40:00,140.17,140.27,140.15,140.22,38156.0,140.17,140.27,140.15,140.22,38156.0
2017-02-03 12:45:00,140.19,140.23,140.13,140.21,16084.0,140.19,140.23,140.13,140.21,16084.0
2017-02-03 12:50:00,140.22,140.24,140.12,140.14,23089.0,140.22,140.24,140.12,140.14,23089.0
2017-02-03 12:55:00,140.17,140.21,140.1,140.2,27011.0,140.17,140.21,140.1,140.2,27011.0
2017-02-03 13:00:00,140.2,140.22,140.07,140.15,34471.0,140.2,140.22,140.07,140.15,34471.0
2017-02-03 13:05:00,140.17,140.25,140.09,140.22,30557.0,140.17,140.25,140.09,140.22,30557.0
2017-02-03 13:10:00,140.21,140.47,140.19,140.46,61556.0,140.21,140.47,140.19,140.46,61556.0
2017-02-03 13:15:00,140.46,140.48,140.37,140.45,34025.0,140.46,140.48,140.37,140.45,34025.0
2017-02-03 13:20:00,140.48,140.56,140.46,140.55,45296.0,140.48,140.56,140.46,140.55,45296.0
2017-02-03 13:25:00,140.54,140.64,140.53,140.62,37968.0,140.54,140.64,140.53,140.62,37968.0
2017-02-03 13:30:00,140.63,140.64,140.47,140.57,36594.0,140.63,140.64,140.47,140.57,36594.0
2017-02-03 13:35:00,140.58,140.59,140.3,140.37,67879.0,140.58,140.59,140.3,140.37,67879.0
2017-02-03 13:40:00,140.38,140.42,140.18,140.21,34174.0,140.38,140.42,140.18,140.21,34174.0
2017-02-03 13:45:00,140.21,140.34,140.16,140.33,18232.0,140.21,140.34,140.16,140.33,18232.0
2017-02-03 13:50:00,140.33,140.5,140.32,140.46,32840.0,140.33,140.5,140.32,140.46,32840.0
2017-02-03 13:55:00,140.47,140.48,140.35,140.44,17552.0,140.47,140.48,140.35,140.44,17552.0
2017-02-03 14:00:00,140.42,140.45,140.31,140.37,17340.0,140.42,140.45,140.31,140.37,17340.0
2017-02-03 14:05:00,140.38,140.39,140.17,140.21,20000.0,140.38,140.39,140.17,140.21,20000.0
2017-02-03 14:10:00,140.21,140.33,140.2,140.31,22143.0,140.21,140.33,140.2,140.31,22143.0
2017-02-03 14:15:00,140.29,140.35,140.27,140.27,16701.0,140.29,140.35,140.27,140.27,16701.0
2017-02-03 14:20:00,140.26,140.32,140.19,140.29,17154.0,140.26,140.32,140.19,140.29,17154.0
2017-02-03 14:25:00,140.28,140.3,140.23,140.25,15693.0,140.28,140.3,140.23,140.25,15693.0
2017-02-03 14:30:00,140.25,140.4,140.24,140.38,19056.0,140.25,140.4,140.24,140.38,19056.0
2017-02-03 14:35:00,140.38,140.39,140.29,140.36,20469.0,140.38,140.39,140.29,140.36,20469.0
2017-02-03 14:40:00,140.36,140.37,140.23,140.25,20558.0,140.36,140.37,140.23,140.25,20558.0
2017-02-03 14:45:00,140.27,140.43,140.27,140.36,31353.0,140.27,140.43,140.27,140.36,31353.0
2017-02-03 14:50:00,140.37,140.47,140.37,140.46,28990.0,140.37,140.47,140.37,140.46,28990.0
2017-02-03 14:55:00,140.45,140.47,140.39,140.42,8712.0,140.45,140.47,140.39,140.42,8712.0
2017-02-03 15:00:00,140.41,140.44,140.37,140.39,14219.0,140.41,140.44,140.37,140.39,14219.0
2017-02-03 15:05:00,140.39,140.4,140.29,140.39,29073.0,140.39,140.4,140.29,140.39,29073.0
2017-02-03 15:10:00,140.41,140.41,140.33,140.37,19284.0,140.41,140.41,140.33,140.37,19284.0
2017-02-03 15:15:00,140.35,140.39,140.32,140.36,28927.0,140.35,140.39,140.32,140.36,28927.0
2017-02-03 15:20:00,140.37,140.38,140.3,140.31,23046.0,140.37,140.38,140.3,140.31,23046.0
2017-02-03 15:25:00,140.29,140.31,140.14,140.16,46892.0,140.29,140.31,140.14,140.16,46892.0
2017-02-03 15:30:00,140.17,140.25,140.15,140.25,40169.0,140.17,140.25,140.15,140.25,40169.0
2017-02-03 15:35:00,140.25,140.32,140.17,140.23,38075.0,140.25,140.32,140.17,140.23,38075.0
2017-02-03 15:40:00,140.23,140.24,140.16,140.21,34709.0,140.23,140.24,140.16,140.21,34709.0
2017-02-03 15:45:00,140.21,140.32,140.15,140.25,44716.0,140.21,140.32,140.15,140.25,44716.0
2017-02-03 15:50:00,140.26,140.37,140.16,140.18,87842.0,140.26,140.37,140.16,140.18,87842.0
2017-02-03 15:55:00,140.19,140.25,140.15,140.25,142194.0,140.19,140.25,140.15,140.25,142194.0
2017-02-06 09:30:00,140.0,140.05,139.63,139.85,102368.0,140.0,140.05,139.63,139.85,102368.0
2017-02-06 09:35:00,139.84,139.97,139.58,139.75,56634.0,139.84,139.97,139.58,139.75,56634.0
2017-02-06 09:40:00,139.79,139.95,139.65,139.75,51178.0,139.79,139.95,139.65,139.75,51178.0
2017-02-06 09:45:00,139.88,139.92,139.66,139.68,44543.0,139.88,139.92,139.66,139.68,44543.0
2017-02-06 09:50:00,139.67,139.75,139.5,139.69,58758.0,139.67,139.75,139.5,139.69,58758.0
2017-02-06 09:55:00,139.65,139.7,139.53,139.7,19231.0,139.65,139.7,139.53,139.7,19231.0
2017-02-06 10:00:00,139.72,139.74,139.51,139.51,26024.0,139.72,139.74,139.51,139.51,26024.0
2017-02-06 10:05:00,139.51,139.54,139.22,139.24,73842.0,139.51,139.54,139.22,139.24,73842.0
2017-02-06 10:10:00,139.27,139.4,139.16,139.22,57839.0,139.27,139.4,139.16,139.22,57839.0
2017-02-06 10:15:00,139.25,139.39,139.2,139.26,37790.0,139.25,139.39,139.2,139.26,37790.0
2017-02-06 10:20:00,139.28,139.57,139.27,139.4,58950.0,139.28,139.57,139.27,139.4,58950.0
2017-02-06 10:25:00,139.43,139.51,139.22,139.22,65871.0,139.43,139.51,139.22,139.22,65871.0
2017-02-06 10:30:00,139.22,139.38,139.22,139.26,43554.0,139.22,139.38,139.22,139.26,43554.0
2017-02-06 10:35:00,139.26,139.55,139.21,139.52,76269.0,139.26,139.55,139.21,139.52,76269.0
2017-02-06 10:40:00,139.51,139.62,139.4,139.4,42023.0,139.51,139.62,139.4,139.4,42023.0
2017-02-06 10:45:00,139.43,139.56,139.31,139.31,28020.0,139.43,139.56,139.31,139.31,28020.0
2017-02-06 10:50:00,139.32,139.4,139.25,139.4,74815.0,139.32,139.4,139.25,139.4,74815.0
2017-02-06 10:55:00,139.44,139.51,139.33,139.48,17929.0,139.44,139.51,139.33,139.48,17929.0
2017-02-06 11:00:00,139.48,139.48,139.34,139.47,9986.0,139.48,139.48,139.34,139.47,9986.0
2017-02-06 11:05:00,139.45,139.69,139.45,139.55,50644.0,139.45,139.69,139.45,139.55,50644.0
2017-02-06 11:10:00,139.53,139.57,139.47,139.56,6412.0,139.53,139.57,139.47,139.56,6412.0
2017-02-06 11:15:00,139.58,139.79,139.58,139.66,58801.0,139.58,139.79,139.58,139.66,58801.0
2017-02-06 11:20:00,139.66,139.76,139.62,139.72,17643.0,139.66,139.76,139.62,139.72,17643.0
2017-02-06 11:25:00,139.75,139.92,139.71,139.79,51810.0,139.75,139.92,139.71,139.79,51810.0
2017-02-06 11:30:00,139.78,139.84,139.7,139.79,31020.0,139.78,139.84,139.7,139.79,31020.0
2017-02-06 11:35:00,139.75,140.1,139.74,140.05,42096.0,139.75,140.1,139.74,140.05,42096.0
2017-02-06 11:40:00,140.06,140.25,139.92,139.97,37899.0,140.06,140.25,139.92,139.97,37899.0
2017-02-06 11:45:00,139.95,140.03,139.93,139.98,17019.0,139.95,140.03,139.93,139.98,17019.0
2017-02-06 11:50:00,139.97,140.08,139.85,139.94,32679.0,139.97,140.08,139.85,139.94,32679.0
2017-02-06 11:55:00,139.9,139.98,139.85,139.98,15941.0,139.9,139.98,139.85,139.98,15941.0
2017-02-06 12:00:00,139.95,140.09,139.93,140.09,7375.0,139.95,140.09,139.93,140.09,7375.0
2017-02-06 12:05:00,140.07,140.18,140.02,140.09,18027.0,140.07,140.18,140.02,140.09,18027.0
2017-02-06 12:10:00,140.08,140.09,139.99,140.04,10241.0,140.08,140.09,139.99,140.04,10241.0
2017-02-06 12:15:00,140.04,140.05,139.96,140.04,13378.0,140.04,140.05,139.96,140.04,13378.0
2017-02-06 12:20:00,140.03,140.1,139.97,139.97,40884.0,140.03,140.1,139.97,139.97,40884.0
2017-02-06 12:25:00,139.97,140.05,139.91,140.02,16876.0,139.97,140.05,139.91,140.02,16876.0
2017-02-06 12:30:00,140.02,140.03,139.9,140.0,20824.0,140.02,140.03,139.9,140.0,20824.0
2017-02-06 12:35:00,140.0,140.0,139.86,139.9,22090.0,140.0,140.0,139.86,139.9,22090.0
2017-02-06 12:40:00,139.88,139.95,139.79,139.8,24195.0,139.88,139.95,139.79,139.8,24195.0
2017-02-06 12:45:00,139.8,139.89,139.73,139.8,13232.0,139.8,139.89,139.73,139.8,13232.0
2017-02-06 12:50:00,139.81,139.9,139.79,139.88,8311.0,139.81,139.9,139.79,139.88,8311.0
2017-02-06 12:55:00,139.9,139.94,139.81,139.82,11364.0,139.9,139.94,139.81,139.82,11364.0
2017-02-06 13:00:00,139.86,139.88,139.74,139.78,36252.0,139.86,139.88,139.74,139.78,36252.0
2017-02-06 13:05:00,139.8,139.86,139.69,139.83,23238.0,139.8,139.86,139.69,139.83,23238.0
2017-02-06 13:10:00,139.85,139.86,139.8,139.82,16210.0,139.85,139.86,139.8,139.82,16210.0
2017-02-06 13:15:00,139.85,139.91,139.83,139.87,10584.0,139.85,139.91,139.83,139.87,10584.0
2017-02-06 13:20:00,139.87,139.92,139.79,139.86,6425.0,139.87,139.92,139.79,139.86,6425.0
2017-02-06 13:25:00,139.84,139.89,139.81,139.87,14186.0,139.84,139.89,139.81,139.87,14186.0
2017-02-06 13:30:00,139.85,139.88,139.81,139.88,8950.0,139.85,139.88,139.81,139.88,8950.0
2017-02-06 13:35:00,139.89,139.89,139.83,139.87,10472.0,139.89,139.89,139.83,139.87,10472.0
2017-02-06 13:40:00,139.85,139.88,139.76,139.82,18106.0,139.85,139.88,139.76,139.82,18106.0
2017-02-06 13:45:00,139.83,139.92,139.8,139.92,7230.0,139.83,139.92,139.8,139.92,7230.0
2017-02-06 13:50:00,139.89,140.13,139.89,140.02,34927.0,139.89,140.13,139.89,140.02,34927.0
2017-02-06 13:55:00,140.0,140.12,139.99,140.11,15874.0,140.0,140.12,139.99,140.11,15874.0
2017-02-06 14:00:00,140.12,140.22,140.07,140.18,26961.0,140.12,140.22,140.07,140.18,26961.0
2017-02-06 14:05:00,140.16,140.18,140.09,140.17,16125.0,140.16,140.18,140.09,140.17,16125.0
2017-02-06 14:10:00,140.17,140.3,140.13,140.27,25458.0,140.17,140.3,140.13,140.27,25458.0
2017-02-06 14:15:00,140.27,140.38,140.21,140.35,28775.0,140.27,140.38,140.21,140.35,28775.0
2017-02-06 14:20:00,140.35,140.54,140.34,140.48,75858.0,140.35,140.54,140.34,140.48,75858.0
2017-02-06 14:25:00,140.48,140.5,140.29,140.4,60669.0,140.48,140.5,140.29,140.4,60669.0
2017-02-06 14:30:00,140.38,140.44,140.32,140.44,33055.0,140.38,140.44,140.32,140.44,33055.0
2017-02-06 14:35:00,140.43,140.44,140.3,140.31,12557.0,140.43,140.44,140.3,140.31,12557.0
2017-02-06 14:40:00,140.32,140.41,140.23,140.38,25958.0,140.32,140.41,140.23,140.38,25958.0
2017-02-06 14:45:00,140.37,140.41,140.23,140.27,42715.0,140.37,140.41,140.23,140.27,42715.0
2017-02-06 14:50:00,140.25,140.31,140.11,140.22,15663.0,140.25,140.31,140.11,140.22,15663.0
2017-02-06 14:55:00,140.2,140.39,140.2,140.34,18471.0,140.2,140.39,140.2,140.34,18471.0
2017-02-06 15:00:00,140.34,140.34,140.21,140.21,21310.0,140.34,140.34,140.21,140.21,21310.0
2017-02-06 15:05:00,140.2,140.31,140.17,140.23,13496.0,140.2,140.31,140.17,140.23,13496.0
2017-02-06 15:10:00,140.28,140.28,140.15,140.17,33262.0,140.28,140.28,140.15,140.17,33262.0
2017-02-06 15:15:00,140.15,140.32,140.15,140.22,24454.0,140.15,140.32,140.15,140.22,24454.0
2017-02-06 15:20:00,140.24,140.31,140.14,140.14,30571.0,140.24,140.31,140.14,140.14,30571.0
2017-02-06 15:25:00,140.16,140.31,140.16,140.25,21038.0,140.16,140.31,140.16,140.25,21038.0
2017-02-06 15:30:00,140.23,140.26,140.19,140.24,26711.0,140.23,140.26,140.19,140.24,26711.0
2017-02-06 15:35:00,140.25,140.49,140.23,140.48,40980.0,140.25,140.49,140.23,140.48,40980.0
2017-02-06 15:40:00,140.47,140.5,140.39,140.39,34976.0,140.47,140.5,140.39,140.39,34976.0
2017-02-06 15:45:00,140.39,140.46,140.37,140.38,44197.0,140.39,140.46,140.37,140.38,44197.0
2017-02-06 15:50:00,140.41,140.79,140.41,140.75,152017.0,140.41,140.79,140.41,140.75,152017.0
2017-02-06 15:55:00,140.77,141.0,140.69,140.97,316210.0,140.77,141.0,140.69,140.97,316210.0
2017-02-07 09:30:00,141.49,142.36,141.36,142.25,354507.0,141.49,142.36,141.36,142.25,354507.0
2017-02-07 09:35:00,142.29,142.34,141.67,141.91,132025.0,142.29,142.34,141.67,141.91,132025.0
2017-02-07 09:40:00,141.9,142.2,141.85,142.16,176557.0,141.9,142.2,141.85,142.16,176557.0
2017-02-07 09:45:00,142.14,142.16,141.53,141.7,121760.0,142.14,142.16,141.53,141.7,121760.0
2017-02-07 09:50:00,141.72,141.87,141.62,141.76,52203.0,141.72,141.87,141.62,141.76,52203.0
2017-02-07 09:55:00,141.82,142.04,141.72,141.93,88781.0,141.82,142.04,141.72,141.93,88781.0
2017-02-07 10:00:00,141.94,142.1,141.69,141.69,63727.0,141.94,142.1,141.69,141.69,63727.0
2017-02-07 10:05:00,141.69,141.82,141.53,141.82,46057.0,141.69,141.82,141.53,141.82,46057.0
2017-02-07 10:10:00,141.77,141.97,141.73,141.96,54085.0,141.77,141.97,141.73,141.96,54085.0
2017-02-07 10:15:00,141.99,142.01,141.65,141.67,93350.0,141.99,142.01,141.65,141.67,93350.0
2017-02-07 10:20:00,141.67,141.72,141.43,141.49,73656.0,141.67,141.72,141.43,141.49,73656.0
2017-02-07 10:25:00,141.49,141.65,141.43,141.45,34954.0,141.49,141.65,141.43,141.45,34954.0
2017-02-07 10:30:00,141.45,141.68,141.33,141.34,40081.0,141.45,141.68,141.33,141.34,40081.0
2017-02-07 10:35:00,141.37,141.39,141.05,141.34,84421.0,141.37,141.39,141.05,141.34,84421.0
2017-02-07 10:40:00,141.37,141.55,141.37,141.52,63260.0,141.37,141.55,141.37,141.52,63260.0
2017-02-07 10:45:00,141.52,141.7,141.49,141.63,36085.0,141.52,141.7,141.49,141.63,36085.0
2017-02-07 10:50:00,141.65,141.77,141.62,141.73,40415.0,141.65,141.77,141.62,141.73,40415.0
2017-02-07 10:55:00,141.75,141.86,141.72,141.78,37116.0,141.75,141.86,141.72,141.78,37116.0
2017-02-07 11:00:00,141.78,141.81,141.67,141.72,28647.0,141.78,141.81,141.67,141.72,28647.0
2017-02-07 11:05:00,141.72,141.76,141.61,141.64,27736.0,141.72,141.76,141.61,141.64,27736.0
2017-02-07 11:10:00,141.65,141.67,141.2,141.21,51985.0,141.65,141.67,141.2,141.21,51985.0
2017-02-07 11:15:00,141.22,141.54,141.22,141.34,20073.0,141.22,141.54,141.22,141.34,20073.0
2017-02-07 11:20:00,141.34,141.45,141.26,141.37,29375.0,141.34,141.45,141.26,141.37,29375.0
2017-02-07 11:25:00,141.36,141.37,141.15,141.34,47520.0,141.36,141.37,141.15,141.34,47520.0
2017-02-07 11:30:00,141.34,141.56,141.33,141.45,42338.0,141.34,141.56,141.33,141.45,42338.0
2017-02-07 11:35:00,141.5,141.58,141.41,141.51,24200.0,141.5,141.58,141.41,141.51,24200.0
2017-02-07 11:40:00,141.51,141.57,141.43,141.51,23852.0,141.51,141.57,141.43,141.51,23852.0
2017-02-07 11:45:00,141.5,141.58,141.41,141.56,35400.0,141.5,141.58,141.41,141.56,35400.0
2017-02-07 11:50:00,141.59,142.09,141.59,142.07,136130.0,141.59,142.09,141.59,142.07,136130.0
2017-02-07 11:55:00,142.04,142.14,141.88,142.1,53191.0,142.04,142.14,141.88,142.1,53191.0
2017-02-07 12:00:00,142.13,142.17,141.89,142.01,46528.0,142.13,142.17,141.89,142.01,46528.0
2017-02-07 12:05:00,141.98,142.1,141.92,142.08,36933.0,141.98,142.1,141.92,142.08,36933.0
2017-02-07 12:10:00,142.09,142.17,142.06,142.13,126782.0,142.09,142.17,142.06,142.13,126782.0
2017-02-07 12:15:00,142.1,142.12,142.01,142.08,31595.0,142.1,142.12,142.01,142.08,31595.0
2017-02-07 12:20:00,142.08,142.1,141.95,142.05,28503.0,142.08,142.1,141.95,142.05,28503.0
2017-02-07 12:25:00,142.04,142.05,141.66,141.73,60216.0,142.04,142.05,141.66,141.73,60216.0
2017-02-07 12:30:00,141.72,141.82,141.53,141.82,34886.0,141.72,141.82,141.53,141.82,34886.0
2017-02-07 12:35:00,141.81,141.94,141.79,141.88,26875.0,141.81,141.94,141.79,141.88,26875.0
2017-02-07 12:40:00,141.9,141.92,141.76,141.82,20434.0,141.9,141.92,141.76,141.82,20434.0
2017-02-07 12:45:00,141.81,141.88,141.61,141.61,33766.0,141.81,141.88,141.61,141.61,33766.0
2017-02-07 12:50:00,141.61,141.71,141.56,141.68,25928.0,141.61,141.71,141.56,141.68,25928.0
2017-02-07 12:55:00,141.72,141.74,141.64,141.72,20775.0,141.72,141.74,141.64,141.72,20775.0
2017-02-07 13:00:00,141.66,141.73,141.63,141.63,26544.0,141.66,141.73,141.63,141.63,26544.0
2017-02-07 13:05:00,141.65,141.8,141.64,141.77,14502.0,141.65,141.8,141.64,141.77,14502.0
2017-02-07 13:10:00,141.78,141.87,141.71,141.71,19997.0,141.78,141.87,141.71,141.71,19997.0
2017-02-07 13:15:00,141.76,141.94,141.75,141.92,25043.0,141.76,141.94,141.75,141.92,25043.0
2017-02-07 13:20:00,141.92,142.05,141.85,141.94,49181.0,141.92,142.05,141.85,141.94,49181.0
2017-02-07 13:25:00,141.95,142.2,141.91,142.15,101044.0,141.95,142.2,141.91,142.15,101044.0
2017-02-07 13:30:00,142.14,142.27,142.08,142.13,111040.0,142.14,142.27,142.08,142.13,111040.0
2017-02-07 13:35:00,142.14,142.29,142.14,142.25,103754.0,142.14,142.29,142.14,142.25,103754.0
2017-02-07 13:40:00,142.25,142.85,142.2,142.63,242120.0,142.25,142.85,142.2,142.63,242120.0
2017-02-07 13:45:00,142.57,143.23,142.57,143.23,267597.0,142.57,143.23,142.57,143.23,267597.0
2017-02-07 13:50:00,143.17,143.3,142.78,142.79,210266.0,143.17,143.3,142.78,142.79,210266.0
2017-02-07 13:55:00,142.82,143.2,142.73,143.08,169506.0,142.82,143.2,142.73,143.08,169506.0
2017-02-07 14:00:00,143.11,143.25,143.0,143.1,115725.0,143.11,143.25,143.0,143.1,115725.0
2017-02-07 14:05:00,143.12,143.43,143.08,143.36,200474.0,143.12,143.43,143.08,143.36,200474.0
2017-02-07 14:10:00,143.38,143.39,143.22,143.32,74468.0,143.38,143.39,143.22,143.32,74468.0
2017-02-07 14:15:00,143.32,143.33,143.03,143.19,123685.0,143.32,143.33,143.03,143.19,123685.0
2017-02-07 14:20:00,143.18,143.39,143.06,143.34,77531.0,143.18,143.39,143.06,143.34,77531.0
2017-02-07 14:25:00,143.33,143.36,143.16,143.21,59299.0,143.33,143.36,143.16,143.21,59299.0
2017-02-07 14:30:00,143.23,143.32,143.12,143.26,76830.0,143.23,143.32,143.12,143.26,76830.0
2017-02-07 14:35:00,143.27,143.45,143.23,143.41,86752.0,143.27,143.45,143.23,143.41,86752.0
2017-02-07 14:40:00,143.42,143.6,143.32,143.45,160387.0,143.42,143.6,143.32,143.45,160387.0
2017-02-07 14:45:00,143.44,143.72,143.39,143.67,128748.0,143.44,143.72,143.39,143.67,128748.0
2017-02-07 14:50:00,143.67,143.85,143.56,143.8,107591.0,143.67,143.85,143.56,143.8,107591.0
2017-02-07 14:55:00,143.79,143.99,143.62,143.86,197096.0,143.79,143.99,143.62,143.86,197096.0
2017-02-07 15:00:00,143.86,144.08,143.71,143.96,219495.0,143.86,144.08,143.71,143.96,219495.0
2017-02-07 15:05:00,143.95,144.26,143.91,144.23,218310.0,143.95,144.26,143.91,144.23,218310.0
2017-02-07 15:10:00,144.22,144.28,143.93,144.06,166745.0,144.22,144.28,143.93,144.06,166745.0
2017-02-07 15:15:00,144.06,144.18,143.97,144.06,86463.0,144.06,144.18,143.97,144.06,86463.0
2017-02-07 15:20:00,144.07,144.18,143.76,143.79,121682.0,144.07,144.18,143.76,143.79,121682.0
2017-02-07 15:25:00,143.79,143.83,143.72,143.82,111738.0,143.79,143.83,143.72,143.82,111738.0
2017-02-07 15:30:00,143.82,143.9,143.68,143.69,91458.0,143.82,143.9,143.68,143.69,91458.0
2017-02-07 15:35:00,143.72,144.02,143.71,144.0,155329.0,143.72,144.02,143.71,144.0,155329.0
2017-02-07 15:40:00,144.0,144.11,143.88,143.93,130625.0,144.0,144.11,143.88,143.93,130625.0
2017-02-07 15:45:00,143.92,144.02,143.81,143.81,114999.0,143.92,144.02,143.81,143.81,114999.0
2017-02-07 15:50:00,143.82,143.95,143.82,143.93,116994.0,143.82,143.95,143.82,143.93,116994.0
2017-02-07 15:55:00,143.93,144.05,143.92,143.99,296253.0,143.93,144.05,143.92,143.99,296253.0
2017-02-08 09:30:00,143.66,143.75,143.1,143.19,258277.0,143.66,143.75,143.1,143.19,258277.0
2017-02-08 09:35:00,143.22,143.69,143.16,143.3,166434.0,143.22,143.69,143.16,143.3,166434.0
2017-02-08 09:40:00,143.35,143.38,142.66,142.84,278719.0,143.35,143.38,142.66,142.84,278719.0
2017-02-08 09:45:00,142.8,143.09,142.58,142.64,176532.0,142.8,143.09,142.58,142.64,176532.0
2017-02-08 09:50:00,142.66,143.09,142.56,142.92,153017.0,142.66,143.09,142.56,142.92,153017.0
2017-02-08 09:55:00,142.9,143.34,142.87,143.13,142310.0,142.9,143.34,142.87,143.13,142310.0
2017-02-08 10:00:00,143.18,143.35,142.89,143.29,128336.0,143.18,143.35,142.89,143.29,128336.0
2017-02-08 10:05:00,143.28,143.4,142.96,143.31,129310.0,143.28,143.4,142.96,143.31,129310.0
2017-02-08 10:10:00,143.31,143.74,143.18,143.71,151465.0,143.31,143.74,143.18,143.71,151465.0
2017-02-08 10:15:00,143.69,143.71,143.3,143.3,119789.0,143.69,143.71,143.3,143.3,119789.0
2017-02-08 10:20:00,143.3,143.79,143.09,143.73,123003.0,143.3,143.79,143.09,143.73,123003.0
2017-02-08 10:25:00,143.76,143.98,143.36,143.66,141754.0,143.76,143.98,143.36,143.66,141754.0
2017-02-08 10:30:00,143.67,143.74,143.41,143.55,89716.0,143.67,143.74,143.41,143.55,89716.0
2017-02-08 10:35:00,143.51,143.64,143.44,143.61,72689.0,143.51,143.64,143.44,143.61,72689.0
2017-02-08 10:40:00,143.61,143.91,143.5,143.78,87771.0,143.61,143.91,143.5,143.78,87771.0
2017-02-08 10:45:00,143.81,143.89,143.51,143.8,98759.0,143.81,143.89,143.51,143.8,98759.0
2017-02-08 10:50:00,143.84,143.93,143.61,143.81,71427.0,143.84,143.93,143.61,143.81,71427.0
2017-02-08 10:55:00,143.83,143.85,143.61,143.7,75748.0,143.83,143.85,143.61,143.7,75748.0
2017-02-08 11:00:00,143.71,143.83,143.53,143.79,58150.0,143.71,143.83,143.53,143.79,58150.0
2017-02-08 11:05:00,143.78,143.8,143.4,143.47,63523.0,143.78,143.8,143.4,143.47,63523.0
2017-02-08 11:10:00,143.43,143.51,143.25,143.47,76776.0,143.43,143.51,143.25,143.47,76776.0
2017-02-08 11:15:00,143.5,143.55,143.3,143.37,44018.0,143.5,143.55,143.3,143.37,44018.0
2017-02-08 11:20:00,143.41,143.52,143.36,143.36,47648.0,143.41,143.52,143.36,143.36,47648.0
2017-02-08 11:25:00,143.37,143.51,143.35,143.51,43444.0,143.37,143.51,143.35,143.51,43444.0
2017-02-08 11:30:00,143.5,143.82,143.45,143.53,91753.0,143.5,143.82,143.45,143.53,91753.0
2017-02-08 11:35:00,143.53,143.8,143.5,143.8,49751.0,143.53,143.8,143.5,143.8,49751.0
2017-02-08 11:40:00,143.8,143.86,143.65,143.65,26256.0,143.8,143.86,143.65,143.65,26256.0
2017-02-08 11:45:00,143.63,143.76,143.52,143.74,37441.0,143.63,143.76,143.52,143.74,37441.0
2017-02-08 11:50:00,143.74,144.02,143.7,143.88,50905.0,143.74,144.02,143.7,143.88,50905.0
2017-02-08 11:55:00,143.89,144.2,143.78,144.18,77107.0,143.89,144.2,143.78,144.18,77107.0
2017-02-08 12:00:00,144.17,144.43,144.15,144.41,92888.0,144.17,144.43,144.15,144.41,92888.0
2017-02-08 12:05:00,144.43,144.68,144.34,144.39,102410.0,144.43,144.68,144.34,144.39,102410.0
2017-02-08 12:10:00,144.35,144.46,144.23,144.37,64626.0,144.35,144.46,144.23,144.37,64626.0
2017-02-08 12:15:00,144.37,144.92,144.37,144.87,112386.0,144.37,144.92,144.37,144.87,112386.0
2017-02-08 12:20:00,144.88,145.07,144.7,145.0,168458.0,144.88,145.07,144.7,145.0,168458.0
2017-02-08 12:25:00,145.0,145.04,144.75,144.87,62483.0,145.0,145.04,144.75,144.87,62483.0
2017-02-08 12:30:00,144.82,144.95,144.63,144.63,60835.0,144.82,144.95,144.63,144.63,60835.0
2017-02-08 12:35:00,144.65,144.69,144.41,144.43,86843.0,144.65,144.69,144.41,144.43,86843.0
2017-02-08 12:40:00,144.44,144.6,144.43,144.57,52459.0,144.44,144.6,144.43,144.57,52459.0
2017-02-08 12:45:00,144.58,144.65,144.37,144.56,70507.0,144.58,144.65,144.37,144.56,70507.0
2017-02-08 12:50:00,144.53,144.71,144.48,144.63,36011.0,144.53,144.71,144.48,144.63,36011.0
2017-02-08 12:55:00,144.64,144.68,144.51,144.53,30614.0,144.64,144.68,144.51,144.53,30614.0
2017-02-08 13:00:00,144.51,144.6,144.47,144.59,16420.0,144.51,144.6,144.47,144.59,16420.0
2017-02-08 13:05:00,144.58,144.58,144.21,144.22,43128.0,144.58,144.58,144.21,144.22,43128.0
2017-02-08 13:10:00,144.22,144.34,144.1,144.15,59277.0,144.22,144.34,144.1,144.15,59277.0
2017-02-08 13:15:00,144.13,144.45,144.1,144.42,36419.0,144.13,144.45,144.1,144.42,36419.0
2017-02-08 13:20:00,144.44,144.65,144.37,144.45,61461.0,144.44,144.65,144.37,144.45,61461.0
2017-02-08 13:25:00,144.46,144.55,144.37,144.42,16023.0,144.46,144.55,144.37,144.42,16023.0
2017-02-08 13:30:00,144.43,144.43,144.29,144.32,22909.0,144.43,144.43,144.29,144.32,22909.0
2017-02-08 13:35:00,144.32,144.53,144.32,144.53,39180.0,144.32,144.53,144.32,144.53,39180.0
2017-02-08 13:40:00,144.55,144.55,144.32,144.41,36677.0,144.55,144.55,144.32,144.41,36677.0
2017-02-08 13:45:00,144.4,144.58,144.35,144.52,41211.0,144.4,144.58,144.35,144.52,41211.0
2017-02-08 13:50:00,144.53,144.62,144.47,144.61,36176.0,144.53,144.62,144.47,144.61,36176.0
2017-02-08 13:55:00,144.61,144.72,144.56,144.7,40692.0,144.61,144.72,144.56,144.7,40692.0
2017-02-08 14:00:00,144.66,144.66,144.48,144.53,35518.0,144.66,144.66,144.48,144.53,35518.0
2017-02-08 14:05:00,144.51,144.53,144.32,144.41,50806.0,144.51,144.53,144.32,144.41,50806.0
2017-02-08 14:10:00,144.44,144.7,144.4,144.69,47254.0,144.44,144.7,144.4,144.69,47254.0
2017-02-08 14:15:00,144.71,144.86,144.63,144.81,63712.0,144.71,144.86,144.63,144.81,63712.0
2017-02-08 14:20:00,144.81,144.96,144.79,144.86,63165.0,144.81,144.96,144.79,144.86,63165.0
2017-02-08 14:25:00,144.86,145.02,144.84,144.97,57679.0,144.86,145.02,144.84,144.97,57679.0
2017-02-08 14:30:00,144.96,145.02,144.68,144.7,61620.0,144.96,145.02,144.68,144.7,61620.0
2017-02-08 14:35:00,144.66,144.74,144.46,144.46,66477.0,144.66,144.74,144.46,144.46,66477.0
2017-02-08 14:40:00,144.46,144.58,144.42,144.54,44688.0,144.46,144.58,144.42,144.54,44688.0
2017-02-08 14:45:00,144.54,144.67,144.54,144.61,32789.0,144.54,144.67,144.54,144.61,32789.0
2017-02-08 14:50:00,144.59,144.75,144.54,144.75,35688.0,144.59,144.75,144.54,144.75,35688.0
2017-02-08 14:55:00,144.74,144.84,144.72,144.78,42384.0,144.74,144.84,144.72,144.78,42384.0
2017-02-08 15:00:00,144.76,144.8,144.62,144.79,36109.0,144.76,144.8,144.62,144.79,36109.0
2017-02-08 15:05:00,144.79,144.89,144.73,144.82,28930.0,144.79,144.89,144.73,144.82,28930.0
2017-02-08 15:10:00,144.85,144.88,144.8,144.86,28324.0,144.85,144.88,144.8,144.86,28324.0
2017-02-08 15:15:00,144.83,144.86,144.75,144.75,33882.0,144.83,144.86,144.75,144.75,33882.0
2017-02-08 15:20:00,144.76,145.0,144.7,144.96,82334.0,144.76,145.0,144.7,144.96,82334.0
2017-02-08 15:25:00,144.96,145.0,144.77,144.9,43991.0,144.96,145.0,144.77,144.9,43991.0
2017-02-08 15:30:00,144.9,144.91,144.77,144.84,80125.0,144.9,144.91,144.77,144.84,80125.0
2017-02-08 15:35:00,144.83,144.99,144.83,144.96,62372.0,144.83,144.99,144.83,144.96,62372.0
2017-02-08 15:40:00,144.97,144.97,144.85,144.95,56671.0,144.97,144.97,144.85,144.95,56671.0
2017-02-08 15:45:00,144.95,145.0,144.79,144.8,107601.0,144.95,145.0,144.79,144.8,107601.0
2017-02-08 15:50:00,144.78,144.96,144.78,144.93,117814.0,144.78,144.96,144.78,144.93,117814.0
2017-02-08 15:55:00,144.93,144.95,144.73,144.74,188826.0,144.93,144.95,144.73,144.74,188826.0
2017-02-09 09:30:00,144.98,145.09,143.6,143.9,246460.0,144.98,145.09,143.6,143.9,246460.0
2017-02-09 09:35:00,143.89,144.18,143.7,144.0,164473.0,143.89,144.18,143.7,144.0,164473.0
2017-02-09 09:40:00,144.04,144.45,143.89,144.33,117375.0,144.04,144.45,143.89,144.33,117375.0
2017-02-09 09:45:00,144.35,144.55,144.3,144.52,78903.0,144.35,144.55,144.3,144.52,78903.0
2017-02-09 09:50:00,144.53,144.67,144.26,144.5,63416.0,144.53,144.67,144.26,144.5,63416.0
2017-02-09 09:55:00,144.48,144.49,144.21,144.31,78690.0,144.48,144.49,144.21,144.31,78690.0
2017-02-09 10:00:00,144.31,144.35,144.02,144.1,77038.0,144.31,144.35,144.02,144.1,77038.0
2017-02-09 10:05:00,144.12,144.15,143.92,143.93,71395.0,144.12,144.15,143.92,143.93,71395.0
2017-02-09 10:10:00,143.98,144.02,143.85,143.9,105657.0,143.98,144.02,143.85,143.9,105657.0
2017-02-09 10:15:00,143.95,144.02,143.65,143.68,117695.0,143.95,144.02,143.65,143.68,117695.0
2017-02-09 10:20:00,143.67,143.88,143.58,143.82,125616.0,143.67,143.88,143.58,143.82,125616.0
2017-02-09 10:25:00,143.83,144.0,143.65,143.68,107317.0,143.83,144.0,143.65,143.68,107317.0
2017-02-09 10:30:00,143.74,143.95,143.71,143.81,104642.0,143.74,143.95,143.71,143.81,104642.0
2017-02-09 10:35:00,143.79,143.9,143.64,143.78,74915.0,143.79,143.9,143.64,143.78,74915.0
2017-02-09 10:40:00,143.79,143.95,143.78,143.87,38016.0,143.79,143.95,143.78,143.87,38016.0
2017-02-09 10:45:00,143.88,143.97,143.76,143.94,54249.0,143.88,143.97,143.76,143.94,54249.0
2017-02-09 10:50:00,143.94,144.11,143.87,144.09,59162.0,143.94,144.11,143.87,144.09,59162.0
2017-02-09 10:55:00,144.09,144.11,143.94,144.03,59994.0,144.09,144.11,143.94,144.03,59994.0
2017-02-09 11:00:00,144.03,144.08,143.88,144.02,49971.0,144.03,144.08,143.88,144.02,49971.0
2017-02-09 11:05:00,144.01,144.03,143.94,144.03,43290.0,144.01,144.03,143.94,144.03,43290.0
2017-02-09 11:10:00,144.03,144.11,144.02,144.04,42587.0,144.03,144.11,144.02,144.04,42587.0
2017-02-09 11:15:00,144.02,144.13,144.0,144.13,43549.0,144.02,144.13,144.0,144.13,43549.0
2017-02-09 11:20:00,144.15,144.18,144.0,144.09,75332.0,144.15,144.18,144.0,144.09,75332.0
2017-02-09 11:25:00,144.08,144.14,144.03,144.12,27495.0,144.08,144.14,144.03,144.12,27495.0
2017-02-09 11:30:00,144.12,144.38,144.12,144.29,76091.0,144.12,144.38,144.12,144.29,76091.0
2017-02-09 11:35:00,144.27,144.35,144.21,144.31,33951.0,144.27,144.35,144.21,144.31,33951.0
2017-02-09 11:40:00,144.31,144.39,144.24,144.32,20662.0,144.31,144.39,144.24,144.32,20662.0
2017-02-09 11:45:00,144.32,144.33,144.11,144.22,33198.0,144.32,144.33,144.11,144.22,33198.0
2017-02-09 11:50:00,144.23,144.27,144.17,144.23,20724.0,144.23,144.27,144.17,144.23,20724.0
2017-02-09 11:55:00,144.24,144.25,144.05,144.07,38225.0,144.24,144.25,144.05,144.07,38225.0
2017-02-09 12:00:00,144.07,144.09,143.93,143.94,37235.0,144.07,144.09,143.93,143.94,37235.0
2017-02-09 12:05:00,143.94,143.98,143.71,143.84,82005.0,143.94,143.98,143.71,143.84,82005.0
2017-02-09 12:10:00,143.84,143.92,143.79,143.84,34130.0,143.84,143.92,143.79,143.84,34130.0
2017-02-09 12:15:00,143.85,143.85,143.72,143.83,20858.0,143.85,143.85,143.72,143.83,20858.0
2017-02-09 12:20:00,143.83,143.91,143.81,143.83,14365.0,143.83,143.91,143.81,143.83,14365.0
2017-02-09 12:25:00,143.84,143.9,143.78,143.83,16989.0,143.84,143.9,143.78,143.83,16989.0
2017-02-09 12:30:00,143.86,143.97,143.8,143.92,31780.0,143.86,143.97,143.8,143.92,31780.0
2017-02-09 12:35:00,143.9,144.09,143.84,144.02,33559.0,143.9,144.09,143.84,144.02,33559.0
2017-02-09 12:40:00,144.01,144.07,143.96,144.07,22429.0,144.01,144.07,143.96,144.07,22429.0
2017-02-09 12:45:00,144.05,144.05,143.78,143.78,34000.0,144.05,144.05,143.78,143.78,34000.0
2017-02-09 12:50:00,143.79,143.9,143.79,143.85,14851.0,143.79,143.9,143.79,143.85,14851.0
2017-02-09 12:55:00,143.89,143.89,143.75,143.78,51056.0,143.89,143.89,143.75,143.78,51056.0
2017-02-09 13:00:00,143.78,143.87,143.77,143.79,18271.0,143.78,143.87,143.77,143.79,18271.0
2017-02-09 13:05:00,143.79,143.88,143.78,143.86,18984.0,143.79,143.88,143.78,143.86,18984.0
2017-02-09 13:10:00,143.84,144.01,143.83,144.0,36011.0,143.84,144.01,143.83,144.0,36011.0
2017-02-09 13:15:00,143.99,144.07,143.91,144.01,37935.0,143.99,144.07,143.91,144.01,37935.0
2017-02-09 13:20:00,143.97,144.05,143.95,143.99,11224.0,143.97,144.05,143.95,143.99,11224.0
2017-02-09 13:25:00,143.99,144.1,143.99,144.05,12017.0,143.99,144.1,143.99,144.05,12017.0
2017-02-09 13:30:00,144.05,144.13,144.04,144.06,30315.0,144.05,144.13,144.04,144.06,30315.0
2017-02-09 13:35:00,144.05,144.1,144.02,144.05,22645.0,144.05,144.1,144.02,144.05,22645.0
2017-02-09 13:40:00,144.08,144.28,144.08,144.18,62026.0,144.08,144.28,144.08,144.18,62026.0
2017-02-09 13:45:00,144.18,144.29,144.17,144.24,35687.0,144.18,144.29,144.17,144.24,35687.0
2017-02-09 13:50:00,144.23,144.28,144.17,144.25,18279.0,144.23,144.28,144.17,144.25,18279.0
2017-02-09 13:55:00,144.27,144.27,144.1,144.19,20884.0,144.27,144.27,144.1,144.19,20884.0
2017-02-09 14:00:00,144.22,144.23,144.03,144.07,23047.0,144.22,144.23,144.03,144.07,23047.0
2017-02-09 14:05:00,144.05,144.27,144.03,144.25,25471.0,144.05,144.27,144.03,144.25,25471.0
2017-02-09 14:10:00,144.25,144.28,144.15,144.17,20052.0,144.25,144.28,144.15,144.17,20052.0
2017-02-09 14:15:00,144.19,144.21,144.1,144.1,25924.0,144.19,144.21,144.1,144.1,25924.0
2017-02-09 14:20:00,144.12,144.15,144.04,144.1,26128.0,144.12,144.15,144.04,144.1,26128.0
2017-02-09 14:25:00,144.09,144.16,144.05,144.14,16462.0,144.09,144.16,144.05,144.14,16462.0
2017-02-09 14:30:00,144.14,144.14,144.02,144.12,12206.0,144.14,144.14,144.02,144.12,12206.0
2017-02-09 14:35:00,144.13,144.3,144.1,144.27,27008.0,144.13,144.3,144.1,144.27,27008.0
2017-02-09 14:40:00,144.28,144.38,144.26,144.35,54486.0,144.28,144.38,144.26,144.35,54486.0
2017-02-09 14:45:00,144.36,144.42,144.32,144.37,38568.0,144.36,144.42,144.32,144.37,38568.0
2017-02-09 14:50:00,144.36,144.44,144.31,144.37,19490.0,144.36,144.44,144.31,144.37,19490.0
2017-02-09 14:55:00,144.37,144.43,144.31,144.32,36588.0,144.37,144.43,144.31,144.32,36588.0
2017-02-09 15:00:00,144.34,144.41,144.25,144.39,38454.0,144.34,144.41,144.25,144.39,38454.0
2017-02-09 15:05:00,144.38,144.42,144.28,144.38,24631.0,144.38,144.42,144.28,144.38,24631.0
2017-02-09 15:10:00,144.39,144.42,144.33,144.33,18025.0,144.39,144.42,144.33,144.33,18025.0
2017-02-09 15:15:00,144.31,144.37,144.21,144.21,37205.0,144.31,144.37,144.21,144.21,37205.0
2017-02-09 15:20:00,144.21,144.33,144.17,144.19,50937.0,144.21,144.33,144.17,144.19,50937.0
2017-02-09 15:25:00,144.21,144.23,144.13,144.14,31984.0,144.21,144.23,144.13,144.14,31984.0
2017-02-09 15:30:00,144.13,144.13,144.01,144.04,41419.0,144.13,144.13,144.01,144.04,41419.0
2017-02-09 15:35:00,144.04,144.17,144.02,144.12,43670.0,144.04,144.17,144.02,144.12,43670.0
2017-02-09 15:40:00,144.12,144.15,144.06,144.12,33357.0,144.12,144.15,144.06,144.12,33357.0
2017-02-09 15:45:00,144.12,144.13,143.97,144.06,66689.0,144.12,144.13,143.97,144.06,66689.0
2017-02-09 15:50:00,144.08,144.26,144.08,144.21,67332.0,144.08,144.26,144.08,144.21,67332.0
2017-02-09 15:55:00,144.21,144.27,144.08,144.14,133254.0,144.21,144.27,144.08,144.14,133254.0
2017-02-10 09:30:00,144.68,145.15,144.4,144.95,471147.0,144.68,145.15,144.4,144.95,471147.0
2017-02-10 09:35:00,144.95,145.06,144.81,144.87,201661.0,144.95,145.06,144.81,144.87,201661.0
2017-02-10 09:40:00,144.94,145.3,144.83,145.27,477381.0,144.94,145.3,144.83,145.27,477381.0
2017-02-10 09:45:00,145.24,145.28,144.2,144.25,309146.0,145.24,145.28,144.2,144.25,309146.0
2017-02-10 09:50:00,144.3,144.44,144.04,144.18,116044.0,144.3,144.44,144.04,144.18,116044.0
2017-02-10 09:55:00,144.26,144.56,144.01,144.36,120991.0,144.26,144.56,144.01,144.36,120991.0
2017-02-10 10:00:00,144.34,144.37,144.05,144.24,50586.0,144.34,144.37,144.05,144.24,50586.0
2017-02-10 10:05:00,144.22,144.25,143.97,143.99,60784.0,144.22,144.25,143.97,143.99,60784.0
2017-02-10 10:10:00,144.04,144.38,143.99,144.38,51779.0,144.04,144.38,143.99,144.38,51779.0
2017-02-10 10:15:00,144.37,144.47,144.28,144.36,97424.0,144.37,144.47,144.28,144.36,97424.0
2017-02-10 10:20:00,144.3,144.45,144.3,144.35,37371.0,144.3,144.45,144.3,144.35,37371.0
2017-02-10 10:25:00,144.32,144.54,144.32,144.44,58571.0,144.32,144.54,144.32,144.44,58571.0
2017-02-10 10:30:00,144.44,144.64,144.4,144.62,59605.0,144.44,144.64,144.4,144.62,59605.0
2017-02-10 10:35:00,144.63,144.84,144.62,144.79,70682.0,144.63,144.84,144.62,144.79,70682.0
2017-02-10 10:40:00,144.81,144.96,144.64,144.66,71097.0,144.81,144.96,144.64,144.66,71097.0
2017-02-10 10:45:00,144.66,144.86,144.58,144.83,288615.0,144.66,144.86,144.58,144.83,288615.0
2017-02-10 10:50:00,144.84,144.89,144.63,144.66,54360.0,144.84,144.89,144.63,144.66,54360.0
2017-02-10 10:55:00,144.65,144.73,144.43,144.55,38782.0,144.65,144.73,144.43,144.55,38782.0
2017-02-10 11:00:00,144.55,144.6,144.38,144.48,24112.0,144.55,144.6,144.38,144.48,24112.0
2017-02-10 11:05:00,144.47,144.61,144.45,144.54,41217.0,144.47,144.61,144.45,144.54,41217.0
2017-02-10 11:10:00,144.53,144.75,144.53,144.7,30100.0,144.53,144.75,144.53,144.7,30100.0
2017-02-10 11:15:00,144.7,144.75,144.48,144.54,28378.0,144.7,144.75,144.48,144.54,28378.0
2017-02-10 11:20:00,144.56,144.57,144.4,144.49,19368.0,144.56,144.57,144.4,144.49,19368.0
2017-02-10 11:25:00,144.48,144.66,144.43,144.56,18898.0,144.48,144.66,144.43,144.56,18898.0
2017-02-10 11:30:00,144.58,144.6,144.35,144.38,21164.0,144.58,144.6,144.35,144.38,21164.0
2017-02-10 11:35:00,144.37,144.56,144.35,144.45,19922.0,144.37,144.56,144.35,144.45,19922.0
2017-02-10 11:40:00,144.48,144.62,144.47,144.61,13509.0,144.48,144.62,144.47,144.61,13509.0
2017-02-10 11:45:00,144.63,144.73,144.52,144.73,32580.0,144.63,144.73,144.52,144.73,32580.0
2017-02-10 11:50:00,144.73,144.73,144.64,144.67,15290.0,144.73,144.73,144.64,144.67,15290.0
2017-02-10 11:55:00,144.66,144.77,144.63,144.77,31399.0,144.66,144.77,144.63,144.77,31399.0
2017-02-10 12:00:00,144.76,144.85,144.7,144.73,26799.0,144.76,144.85,144.7,144.73,26799.0
2017-02-10 12:05:00,144.72,144.83,144.7,144.81,12494.0,144.72,144.83,144.7,144.81,12494.0
2017-02-10 12:10:00,144.81,144.85,144.74,144.76,20413.0,144.81,144.85,144.74,144.76,20413.0
2017-02-10 12:15:00,144.76,144.82,144.69,144.7,15855.0,144.76,144.82,144.69,144.7,15855.0
2017-02-10 12:20:00,144.69,144.72,144.58,144.69,15156.0,144.69,144.72,144.58,144.69,15156.0
2017-02-10 12:25:00,144.68,144.83,144.63,144.74,32941.0,144.68,144.83,144.63,144.74,32941.0
2017-02-10 12:30:00,144.73,144.82,144.7,144.79,43734.0,144.73,144.82,144.7,144.79,43734.0
2017-02-10 12:35:00,144.77,145.03,144.76,144.87,125752.0,144.77,145.03,144.76,144.87,125752.0
2017-02-10 12:40:00,144.82,144.95,144.82,144.88,17956.0,144.82,144.95,144.82,144.88,17956.0
2017-02-10 12:45:00,144.88,145.01,144.84,144.98,28085.0,144.88,145.01,144.84,144.98,28085.0
2017-02-10 12:50:00,144.97,145.06,144.9,144.94,163663.0,144.97,145.06,144.9,144.94,163663.0
2017-02-10 12:55:00,144.93,145.05,144.84,144.87,40047.0,144.93,145.05,144.84,144.87,40047.0
2017-02-10 13:00:00,144.87,144.99,144.85,144.92,14259.0,144.87,144.99,144.85,144.92,14259.0
2017-02-10 13:05:00,144.88,144.96,144.83,144.89,22864.0,144.88,144.96,144.83,144.89,22864.0
2017-02-10 13:10:00,144.87,145.05,144.86,145.02,21394.0,144.87,145.05,144.86,145.02,21394.0
2017-02-10 13:15:00,145.04,145.1,144.96,144.99,42315.0,145.04,145.1,144.96,144.99,42315.0
2017-02-10 13:20:00,144.98,145.02,144.81,144.86,41054.0,144.98,145.02,144.81,144.86,41054.0
2017-02-10 13:25:00,144.85,144.89,144.76,144.81,25682.0,144.85,144.89,144.76,144.81,25682.0
2017-02-10 13:30:00,144.84,144.93,144.75,144.88,24246.0,144.84,144.93,144.75,144.88,24246.0
2017-02-10 13:35:00,144.89,145.0,144.87,145.0,32368.0,144.89,145.0,144.87,145.0,32368.0
2017-02-10 13:40:00,144.99,145.05,144.88,144.91,15963.0,144.99,145.05,144.88,144.91,15963.0
2017-02-10 13:45:00,144.93,145.04,144.91,144.95,16209.0,144.93,145.04,144.91,144.95,16209.0
2017-02-10 13:50:00,144.94,144.94,144.84,144.84,19108.0,144.94,144.94,144.84,144.84,19108.0
2017-02-10 13:55:00,144.83,144.87,144.65,144.83,60471.0,144.83,144.87,144.65,144.83,60471.0
2017-02-10 14:00:00,144.81,144.96,144.8,144.93,43281.0,144.81,144.96,144.8,144.93,43281.0
2017-02-10 14:05:00,144.94,144.98,144.83,144.89,27257.0,144.94,144.98,144.83,144.89,27257.0
2017-02-10 14:10:00,144.88,144.99,144.86,144.97,27939.0,144.88,144.99,144.86,144.97,27939.0
2017-02-10 14:15:00,144.97,145.05,144.93,145.01,39543.0,144.97,145.05,144.93,145.01,39543.0
2017-02-10 14:20:00,144.99,145.07,144.97,145.0,30482.0,144.99,145.07,144.97,145.0,30482.0
2017-02-10 14:25:00,144.99,145.06,144.99,145.04,122751.0,144.99,145.06,144.99,145.04,122751.0
2017-02-10 14:30:00,145.01,145.13,145.01,145.06,42090.0,145.01,145.13,145.01,145.06,42090.0
2017-02-10 14:35:00,145.07,145.08,144.92,145.03,25926.0,145.07,145.08,144.92,145.03,25926.0
2017-02-10 14:40:00,145.03,145.05,144.8,144.91,35897.0,145.03,145.05,144.8,144.91,35897.0
2017-02-10 14:45:00,144.91,145.04,144.87,144.98,22725.0,144.91,145.04,144.87,144.98,22725.0
2017-02-10 14:50:00,144.97,145.0,144.86,144.9,118080.0,144.97,145.0,144.86,144.9,118080.0
2017-02-10 14:55:00,144.89,144.94,144.85,144.86,10838.0,144.89,144.94,144.85,144.86,10838.0
2017-02-10 15:00:00,144.85,144.95,144.84,144.92,16807.0,144.85,144.95,144.84,144.92,16807.0
2017-02-10 15:05:00,144.94,145.06,144.92,145.01,22514.0,144.94,145.06,144.92,145.01,22514.0
2017-02-10 15:10:00,145.01,145.05,144.95,145.0,37649.0,145.01,145.05,144.95,145.0,37649.0
2017-02-10 15:15:00,144.98,145.0,144.9,144.94,20585.0,144.98,145.0,144.9,144.94,20585.0
2017-02-10 15:20:00,144.96,144.99,144.79,144.82,35356.0,144.96,144.99,144.79,144.82,35356.0
2017-02-10 15:25:00,144.8,144.83,144.76,144.8,45113.0,144.8,144.83,144.76,144.8,45113.0
2017-02-10 15:30:00,144.82,144.87,144.76,144.85,28351.0,144.82,144.87,144.76,144.85,28351.0
2017-02-10 15:35:00,144.85,144.86,144.7,144.71,58984.0,144.85,144.86,144.7,144.71,58984.0
2017-02-10 15:40:00,144.7,144.79,144.7,144.74,46345.0,144.7,144.79,144.7,144.74,46345.0
2017-02-10 15:45:00,144.74,144.75,144.65,144.67,49307.0,144.74,144.75,144.65,144.67,49307.0
2017-02-10 15:50:00,144.67,144.74,144.66,144.68,51316.0,144.67,144.74,144.66,144.68,51316.0
2017-02-10 15:55:00,144.69,144.9,144.68,144.82,230457.0,144.69,144.9,144.68,144.82,230457.0
2017-02-13 09:30:00,145.19,145.44,144.75,145.2,230903.0,145.19,145.44,144.75,145.2,230903.0
2017-02-13 09:35:00,145.18,145.95,145.1,145.56,155008.0,145.18,145.95,145.1,145.56,155008.0
2017-02-13 09:40:00,145.6,145.67,145.3,145.44,91846.0,145.6,145.67,145.3,145.44,91846.0
2017-02-13 09:45:00,145.46,145.65,145.25,145.25,61033.0,145.46,145.65,145.25,145.25,61033.0
2017-02-13 09:50:00,145.25,145.3,145.03,145.27,107655.0,145.25,145.3,145.03,145.27,107655.0
2017-02-13 09:55:00,145.26,145.28,144.88,144.97,93457.0,145.26,145.28,144.88,144.97,93457.0
2017-02-13 10:00:00,144.95,145.37,144.87,145.31,56675.0,144.95,145.37,144.87,145.31,56675.0
2017-02-13 10:05:00,145.31,145.53,145.31,145.44,68532.0,145.31,145.53,145.31,145.44,68532.0
2017-02-13 10:10:00,145.37,145.46,145.33,145.4,48693.0,145.37,145.46,145.33,145.4,48693.0
2017-02-13 10:15:00,145.42,145.5,145.36,145.39,44116.0,145.42,145.5,145.36,145.39,44116.0
2017-02-13 10:20:00,145.39,145.41,145.33,145.39,25723.0,145.39,145.41,145.33,145.39,25723.0
2017-02-13 10:25:00,145.39,145.44,145.35,145.39,31535.0,145.39,145.44,145.35,145.39,31535.0
2017-02-13 10:30:00,145.4,145.4,145.12,145.12,65550.0,145.4,145.4,145.12,145.12,65550.0
2017-02-13 10:35:00,145.12,145.24,145.06,145.15,58929.0,145.12,145.24,145.06,145.15,58929.0
2017-02-13 10:40:00,145.15,145.2,145.06,145.11,48327.0,145.15,145.2,145.06,145.11,48327.0
2017-02-13 10:45:00,145.11,145.15,144.88,144.9,168669.0,145.11,145.15,144.88,144.9,168669.0
2017-02-13 10:50:00,144.89,145.18,144.87,145.13,69189.0,144.89,145.18,144.87,145.13,69189.0
2017-02-13 10:55:00,145.14,145.29,145.03,145.28,46934.0,145.14,145.29,145.03,145.28,46934.0
2017-02-13 11:00:00,145.3,145.34,145.11,145.11,54741.0,145.3,145.34,145.11,145.11,54741.0
2017-02-13 11:05:00,145.12,145.12,144.74,144.83,82117.0,145.12,145.12,144.74,144.83,82117.0
2017-02-13 11:10:00,144.84,144.88,144.72,144.77,66460.0,144.84,144.88,144.72,144.77,66460.0
2017-02-13 11:15:00,144.78,145.05,144.77,144.99,66573.0,144.78,145.05,144.77,144.99,66573.0
2017-02-13 11:20:00,144.96,145.0,144.88,144.96,31781.0,144.96,145.0,144.88,144.96,31781.0
2017-02-13 11:25:00,144.97,145.02,144.91,144.98,20530.0,144.97,145.02,144.91,144.98,20530.0
2017-02-13 11:30:00,144.98,145.03,144.86,144.91,33830.0,144.98,145.03,144.86,144.91,33830.0
2017-02-13 11:35:00,144.88,144.9,144.77,144.84,39633.0,144.88,144.9,144.77,144.84,39633.0
2017-02-13 11:40:00,144.81,144.82,144.7,144.76,38556.0,144.81,144.82,144.7,144.76,38556.0
2017-02-13 11:45:00,144.78,144.87,144.75,144.82,36530.0,144.78,144.87,144.75,144.82,36530.0
2017-02-13 11:50:00,144.8,144.89,144.71,144.72,60952.0,144.8,144.89,144.71,144.72,60952.0
2017-02-13 11:55:00,144.72,144.73,144.49,144.53,70774.0,144.72,144.73,144.49,144.53,70774.0
2017-02-13 12:00:00,144.53,144.53,144.43,144.46,51393.0,144.53,144.53,144.43,144.46,51393.0
2017-02-13 12:05:00,144.48,144.49,144.35,144.39,43798.0,144.48,144.49,144.35,144.39,43798.0
2017-02-13 12:10:00,144.39,144.5,144.35,144.5,68145.0,144.39,144.5,144.35,144.5,68145.0
2017-02-13 12:15:00,144.48,144.68,144.45,144.57,48758.0,144.48,144.68,144.45,144.57,48758.0
2017-02-13 12:20:00,144.57,144.62,144.4,144.4,27948.0,144.57,144.62,144.4,144.4,27948.0
2017-02-13 12:25:00,144.42,144.52,144.37,144.45,19554.0,144.42,144.52,144.37,144.45,19554.0
2017-02-13 12:30:00,144.44,144.52,144.37,144.37,14903.0,144.44,144.52,144.37,144.37,14903.0
2017-02-13 12:35:00,144.41,144.47,144.33,144.41,24285.0,144.41,144.47,144.33,144.41,24285.0
2017-02-13 12:40:00,144.43,144.6,144.41,144.52,30699.0,144.43,144.6,144.41,144.52,30699.0
2017-02-13 12:45:00,144.52,144.54,144.39,144.4,21488.0,144.52,144.54,144.39,144.4,21488.0
2017-02-13 12:50:00,144.41,144.53,144.34,144.34,26662.0,144.41,144.53,144.34,144.34,26662.0
2017-02-13 12:55:00,144.34,144.43,144.28,144.31,25802.0,144.34,144.43,144.28,144.31,25802.0
2017-02-13 13:00:00,144.31,144.42,144.27,144.36,24034.0,144.31,144.42,144.27,144.36,24034.0
2017-02-13 13:05:00,144.37,144.41,144.3,144.35,13590.0,144.37,144.41,144.3,144.35,13590.0
2017-02-13 13:10:00,144.4,144.45,144.35,144.41,10155.0,144.4,144.45,144.35,144.41,10155.0
2017-02-13 13:15:00,144.38,144.43,144.31,144.32,26943.0,144.38,144.43,144.31,144.32,26943.0
2017-02-13 13:20:00,144.34,144.4,144.25,144.28,22542.0,144.34,144.4,144.25,144.28,22542.0
2017-02-13 13:25:00,144.31,144.39,144.27,144.33,10544.0,144.31,144.39,144.27,144.33,10544.0
2017-02-13 13:30:00,144.34,144.38,144.26,144.29,26101.0,144.34,144.38,144.26,144.29,26101.0
2017-02-13 13:35:00,144.29,144.33,144.23,144.23,31886.0,144.29,144.33,144.23,144.23,31886.0
2017-02-13 13:40:00,144.25,144.32,144.15,144.3,52484.0,144.25,144.32,144.15,144.3,52484.0
2017-02-13 13:45:00,144.29,144.31,144.2,144.22,23093.0,144.29,144.31,144.2,144.22,23093.0
2017-02-13 13:50:00,144.22,144.26,144.18,144.24,29152.0,144.22,144.26,144.18,144.24,29152.0
2017-02-13 13:55:00,144.25,144.26,144.16,144.23,17886.0,144.25,144.26,144.16,144.23,17886.0
2017-02-13 14:00:00,144.23,144.3,144.13,144.29,23816.0,144.23,144.3,144.13,144.29,23816.0
2017-02-13 14:05:00,144.3,144.31,144.17,144.28,13389.0,144.3,144.31,144.17,144.28,13389.0
2017-02-13 14:10:00,144.26,144.28,144.14,144.16,24020.0,144.26,144.28,144.14,144.16,24020.0
2017-02-13 14:15:00,144.15,144.15,143.99,144.14,68565.0,144.15,144.15,143.99,144.14,68565.0
2017-02-13 14:20:00,144.15,144.21,144.13,144.19,15284.0,144.15,144.21,144.13,144.19,15284.0
2017-02-13 14:25:00,144.19,144.21,144.0,144.01,15142.0,144.19,144.21,144.0,144.01,15142.0
2017-02-13 14:30:00,144.0,144.03,143.87,143.92,51383.0,144.0,144.03,143.87,143.92,51383.0
2017-02-13 14:35:00,143.91,143.94,143.85,143.89,33303.0,143.91,143.94,143.85,143.89,33303.0
2017-02-13 14:40:00,143.91,143.93,143.85,143.89,21390.0,143.91,143.93,143.85,143.89,21390.0
2017-02-13 14:45:00,143.89,143.93,143.75,143.75,30752.0,143.89,143.93,143.75,143.75,30752.0
2017-02-13 14:50:00,143.75,143.84,143.73,143.83,29578.0,143.75,143.84,143.73,143.83,29578.0
2017-02-13 14:55:00,143.82,143.91,143.81,143.85,31913.0,143.82,143.91,143.81,143.85,31913.0
2017-02-13 15:00:00,143.85,143.95,143.8,143.81,63932.0,143.85,143.95,143.8,143.81,63932.0
2017-02-13 15:05:00,143.81,143.89,143.81,143.89,18915.0,143.81,143.89,143.81,143.89,18915.0
2017-02-13 15:10:00,143.89,143.91,143.8,143.8,47428.0,143.89,143.91,143.8,143.8,47428.0
2017-02-13 15:15:00,143.8,143.81,143.62,143.62,61106.0,143.8,143.81,143.62,143.62,61106.0
2017-02-13 15:20:00,143.62,143.66,143.44,143.53,57156.0,143.62,143.66,143.44,143.53,57156.0
2017-02-13 15:25:00,143.54,143.65,143.51,143.64,37040.0,143.54,143.65,143.51,143.64,37040.0
2017-02-13 15:30:00,143.62,143.63,143.44,143.46,63853.0,143.62,143.63,143.44,143.46,63853.0
2017-02-13 15:35:00,143.46,143.55,143.45,143.47,45928.0,143.46,143.55,143.45,143.47,45928.0
2017-02-13 15:40:00,143.47,143.49,143.41,143.42,64438.0,143.47,143.49,143.41,143.42,64438.0
2017-02-13 15:45:00,143.42,143.43,143.05,143.14,148712.0,143.42,143.43,143.05,143.14,148712.0
2017-02-13 15:50:00,143.16,143.33,143.16,143.25,154551.0,143.16,143.33,143.16,143.25,154551.0
2017-02-13 15:55:00,143.25,143.29,143.16,143.2,193068.0,143.25,143.29,143.16,143.2,193068.0
2017-02-14 09:30:00,143.2,143.64,142.6,143.54,241050.0,143.2,143.64,142.6,143.54,241050.0
2017-02-14 09:35:00,143.48,143.99,143.45,143.95,143213.0,143.48,143.99,143.45,143.95,143213.0
2017-02-14 09:40:00,143.99,144.11,143.27,143.45,103403.0,143.99,144.11,143.27,143.45,103403.0
2017-02-14 09:45:00,143.52,143.63,143.17,143.28,63410.0,143.52,143.63,143.17,143.28,63410.0
2017-02-14 09:50:00,143.28,143.5,143.26,143.33,62635.0,143.28,143.5,143.26,143.33,62635.0
2017-02-14 09:55:00,143.26,143.28,142.81,142.83,94750.0,143.26,143.28,142.81,142.83,94750.0
2017-02-14 10:00:00,142.83,142.85,142.23,142.35,244042.0,142.83,142.85,142.23,142.35,244042.0
2017-02-14 10:05:00,142.38,142.49,141.76,142.2,269042.0,142.38,142.49,141.76,142.2,269042.0
2017-02-14 10:10:00,142.22,142.62,142.17,142.59,103095.0,142.22,142.62,142.17,142.59,103095.0
2017-02-14 10:15:00,142.57,142.58,142.23,142.34,89343.0,142.57,142.58,142.23,142.34,89343.0
2017-02-14 10:20:00,142.39,142.5,142.32,142.45,53659.0,142.39,142.5,142.32,142.45,53659.0
2017-02-14 10:25:00,142.47,142.65,142.3,142.31,61853.0,142.47,142.65,142.3,142.31,61853.0
2017-02-14 10:30:00,142.3,142.34,141.35,141.43,188154.0,142.3,142.34,141.35,141.43,188154.0
2017-02-14 10:35:00,141.43,141.5,140.8,141.38,261582.0,141.43,141.5,140.8,141.38,261582.0
2017-02-14 10:40:00,141.39,141.43,140.9,141.1,115322.0,141.39,141.43,140.9,141.1,115322.0
2017-02-14 10:45:00,141.13,141.13,140.6,140.73,159788.0,141.13,141.13,140.6,140.73,159788.0
2017-02-14 10:50:00,140.75,140.77,140.3,140.37,374531.0,140.75,140.77,140.3,140.37,374531.0
2017-02-14 10:55:00,140.39,140.9,140.37,140.8,201661.0,140.39,140.9,140.37,140.8,201661.0
2017-02-14 11:00:00,140.81,140.94,140.7,140.85,137530.0,140.81,140.94,140.7,140.85,137530.0
2017-02-14 11:05:00,140.82,140.83,140.21,140.47,121476.0,140.82,140.83,140.21,140.47,121476.0
2017-02-14 11:10:00,140.44,140.75,140.35,140.64,83750.0,140.44,140.75,140.35,140.64,83750.0
2017-02-14 11:15:00,140.64,140.72,140.5,140.6,94120.0,140.64,140.72,140.5,140.6,94120.0
2017-02-14 11:20:00,140.6,140.6,140.21,140.54,91609.0,140.6,140.6,140.21,140.54,91609.0
2017-02-14 11:25:00,140.54,140.64,140.35,140.52,80185.0,140.54,140.64,140.35,140.52,80185.0
2017-02-14 11:30:00,140.52,141.05,140.45,140.92,104822.0,140.52,141.05,140.45,140.92,104822.0
2017-02-14 11:35:00,140.89,141.19,140.88,141.0,103932.0,140.89,141.19,140.88,141.0,103932.0
2017-02-14 11:40:00,141.0,141.09,140.8,140.94,50774.0,141.0,141.09,140.8,140.94,50774.0
2017-02-14 11:45:00,140.95,141.22,140.93,141.11,70525.0,140.95,141.22,140.93,141.11,70525.0
2017-02-14 11:50:00,141.12,141.17,140.9,140.99,61048.0,141.12,141.17,140.9,140.99,61048.0
2017-02-14 11:55:00,141.0,141.19,141.0,141.0,52542.0,141.0,141.19,141.0,141.0,52542.0
2017-02-14 12:00:00,141.03,141.2,141.01,141.14,40495.0,141.03,141.2,141.01,141.14,40495.0
2017-02-14 12:05:00,141.14,141.17,141.07,141.08,37081.0,141.14,141.17,141.07,141.08,37081.0
2017-02-14 12:10:00,141.07,141.12,140.97,141.12,46648.0,141.07,141.12,140.97,141.12,46648.0
2017-02-14 12:15:00,141.14,141.17,141.05,141.06,30256.0,141.14,141.17,141.05,141.06,30256.0
2017-02-14 12:20:00,141.05,141.13,141.03,141.09,28374.0,141.05,141.13,141.03,141.09,28374.0
2017-02-14 12:25:00,141.07,141.27,141.06,141.24,34348.0,141.07,141.27,141.06,141.24,34348.0
2017-02-14 12:30:00,141.25,141.26,141.12,141.19,39697.0,141.25,141.26,141.12,141.19,39697.0
2017-02-14 12:35:00,141.19,141.24,141.15,141.22,24052.0,141.19,141.24,141.15,141.22,24052.0
2017-02-14 12:40:00,141.22,141.25,141.2,141.23,20061.0,141.22,141.25,141.2,141.23,20061.0
2017-02-14 12:45:00,141.24,141.4,141.24,141.34,47897.0,141.24,141.4,141.24,141.34,47897.0
2017-02-14 12:50:00,141.37,141.42,141.31,141.33,47653.0,141.37,141.42,141.31,141.33,47653.0
2017-02-14 12:55:00,141.33,141.41,141.28,141.36,36884.0,141.33,141.41,141.28,141.36,36884.0
2017-02-14 13:00:00,141.34,141.36,141.24,141.33,27475.0,141.34,141.36,141.24,141.33,27475.0
2017-02-14 13:05:00,141.32,141.41,141.28,141.29,22488.0,141.32,141.41,141.28,141.29,22488.0
2017-02-14 13:10:00,141.28,141.37,141.2,141.27,46668.0,141.28,141.37,141.2,141.27,46668.0
2017-02-14 13:15:00,141.25,141.34,140.9,140.98,67494.0,141.25,141.34,140.9,140.98,67494.0
2017-02-14 13:20:00,141.0,141.11,140.56,140.59,99882.0,141.0,141.11,140.56,140.59,99882.0
2017-02-14 13:25:00,140.59,141.1,140.57,141.05,127874.0,140.59,141.1,140.57,141.05,127874.0
2017-02-14 13:30:00,141.06,141.23,141.06,141.15,35208.0,141.06,141.23,141.06,141.15,35208.0
2017-02-14 13:35:00,141.13,141.23,141.03,141.06,26133.0,141.13,141.23,141.03,141.06,26133.0
2017-02-14 13:40:00,141.05,141.08,140.77,140.83,39455.0,141.05,141.08,140.77,140.83,39455.0
2017-02-14 13:45:00,140.8,140.81,140.52,140.53,95124.0,140.8,140.81,140.52,140.53,95124.0
2017-02-14 13:50:00,140.53,140.63,140.28,140.3,96498.0,140.53,140.63,140.28,140.3,96498.0
2017-02-14 13:55:00,140.31,140.42,140.28,140.37,88525.0,140.31,140.42,140.28,140.37,88525.0
2017-02-14 14:00:00,140.35,140.43,140.32,140.41,60627.0,140.35,140.43,140.32,140.41,60627.0
2017-02-14 14:05:00,140.42,140.47,140.29,140.45,85917.0,140.42,140.47,140.29,140.45,85917.0
2017-02-14 14:10:00,140.43,140.58,140.35,140.53,101341.0,140.43,140.58,140.35,140.53,101341.0
2017-02-14 14:15:00,140.53,140.58,140.47,140.5,51774.0,140.53,140.58,140.47,140.5,51774.0
2017-02-14 14:20:00,140.49,140.55,140.45,140.47,50117.0,140.49,140.55,140.45,140.47,50117.0
2017-02-14 14:25:00,140.46,140.46,140.07,140.07,109545.0,140.46,140.46,140.07,140.07,109545.0
2017-02-14 14:30:00,140.09,140.32,140.05,140.26,135889.0,140.09,140.32,140.05,140.26,135889.0
2017-02-14 14:35:00,140.26,140.4,140.14,140.15,71238.0,140.26,140.4,140.14,140.15,71238.0
2017-02-14 14:40:00,140.15,140.47,140.08,140.39,93814.0,140.15,140.47,140.08,140.39,93814.0
2017-02-14 14:45:00,140.41,140.54,140.32,140.45,54308.0,140.41,140.54,140.32,140.45,54308.0
2017-02-14 14:50:00,140.46,140.51,140.37,140.46,36214.0,140.46,140.51,140.37,140.46,36214.0
2017-02-14 14:55:00,140.46,140.5,140.35,140.46,31924.0,140.46,140.5,140.35,140.46,31924.0
2017-02-14 15:00:00,140.47,140.53,140.36,140.45,45082.0,140.47,140.53,140.36,140.45,45082.0
2017-02-14 15:05:00,140.45,140.49,140.41,140.43,31924.0,140.45,140.49,140.41,140.43,31924.0
2017-02-14 15:10:00,140.42,140.48,140.34,140.48,31564.0,140.42,140.48,140.34,140.48,31564.0
2017-02-14 15:15:00,140.48,140.6,140.45,140.46,71540.0,140.48,140.6,140.45,140.46,71540.0
2017-02-14 15:20:00,140.45,140.49,140.4,140.45,50670.0,140.45,140.49,140.4,140.45,50670.0
2017-02-14 15:25:00,140.44,140.46,140.34,140.34,70619.0,140.44,140.46,140.34,140.34,70619.0
2017-02-14 15:30:00,140.35,140.35,140.2,140.23,89221.0,140.35,140.35,140.2,140.23,89221.0
2017-02-14 15:35:00,140.22,140.49,140.21,140.42,72321.0,140.22,140.49,140.21,140.42,72321.0
2017-02-14 15:40:00,140.41,140.44,140.39,140.41,124733.0,140.41,140.44,140.39,140.41,124733.0
2017-02-14 15:45:00,140.41,140.49,140.39,140.49,114693.0,140.41,140.49,140.39,140.49,114693.0
2017-02-14 15:50:00,140.48,140.8,140.48,140.78,220109.0,140.48,140.8,140.48,140.78,220109.0
2017-02-14 15:55:00,140.77,140.86,140.65,140.79,398395.0,140.77,140.86,140.65,140.79,398395.0
2017-02-15 09:30:00,140.69,142.4,140.51,141.75,292226.0,140.69,142.4,140.51,141.75,292226.0
2017-02-15 09:35:00,141.74,141.89,141.26,141.69,237535.0,141.74,141.89,141.26,141.69,237535.0
2017-02-15 09:40:00,141.72,141.95,141.44,141.9,128755.0,141.72,141.95,141.44,141.9,128755.0
2017-02-15 09:45:00,141.92,142.15,141.78,141.98,169074.0,141.92,142.15,141.78,141.98,169074.0
2017-02-15 09:50:00,141.99,142.03,141.81,141.89,122522.0,141.99,142.03,141.81,141.89,122522.0
2017-02-15 09:55:00,141.93,141.93,141.63,141.75,76134.0,141.93,141.93,141.63,141.75,76134.0
2017-02-15 10:00:00,141.73,141.73,141.37,141.4,85986.0,141.73,141.73,141.37,141.4,85986.0
2017-02-15 10:05:00,141.4,141.5,141.07,141.35,90243.0,141.4,141.5,141.07,141.35,90243.0
2017-02-15 10:10:00,141.36,141.47,141.18,141.35,60697.0,141.36,141.47,141.18,141.35,60697.0
2017-02-15 10:15:00,141.34,141.35,140.91,141.05,108462.0,141.34,141.35,140.91,141.05,108462.0
2017-02-15 10:20:00,141.09,141.19,140.9,140.93,41127.0,141.09,141.19,140.9,140.93,41127.0
2017-02-15 10:25:00,140.93,141.0,140.72,140.92,123678.0,140.93,141.0,140.72,140.92,123678.0
2017-02-15 10:30:00,140.93,141.16,140.91,140.92,87827.0,140.93,141.16,140.91,140.92,87827.0
2017-02-15 10:35:00,140.91,141.0,140.81,140.83,41271.0,140.91,141.0,140.81,140.83,41271.0
2017-02-15 10:40:00,140.82,141.29,140.75,141.27,73687.0,140.82,141.29,140.75,141.27,73687.0
2017-02-15 10:45:00,141.28,141.44,141.24,141.28,86224.0,141.28,141.44,141.24,141.28,86224.0
2017-02-15 10:50:00,141.27,141.57,141.24,141.47,84773.0,141.27,141.57,141.24,141.47,84773.0
2017-02-15 10:55:00,141.47,141.68,141.36,141.65,58773.0,141.47,141.68,141.36,141.65,58773.0
2017-02-15 11:00:00,141.64,141.64,141.3,141.31,41391.0,141.64,141.64,141.3,141.31,41391.0
2017-02-15 11:05:00,141.31,141.44,141.26,141.36,26755.0,141.31,141.44,141.26,141.36,26755.0
2017-02-15 11:10:00,141.36,141.44,141.01,141.06,37246.0,141.36,141.44,141.01,141.06,37246.0
2017-02-15 11:15:00,141.1,141.34,141.1,141.23,18238.0,141.1,141.34,141.1,141.23,18238.0
2017-02-15 11:20:00,141.25,141.5,141.25,141.46,39839.0,141.25,141.5,141.25,141.46,39839.0
2017-02-15 11:25:00,141.42,141.65,141.41,141.5,33685.0,141.42,141.65,141.41,141.5,33685.0
2017-02-15 11:30:00,141.52,141.6,141.37,141.38,41663.0,141.52,141.6,141.37,141.38,41663.0
2017-02-15 11:35:00,141.4,141.46,141.3,141.31,36594.0,141.4,141.46,141.3,141.31,36594.0
2017-02-15 11:40:00,141.32,141.47,141.3,141.46,29643.0,141.32,141.47,141.3,141.46,29643.0
2017-02-15 11:45:00,141.43,141.46,141.32,141.38,24842.0,141.43,141.46,141.32,141.38,24842.0
2017-02-15 11:50:00,141.4,141.48,141.37,141.44,21000.0,141.4,141.48,141.37,141.44,21000.0
2017-02-15 11:55:00,141.44,141.62,141.35,141.59,49611.0,141.44,141.62,141.35,141.59,49611.0
2017-02-15 12:00:00,141.59,141.62,141.49,141.51,26584.0,141.59,141.62,141.49,141.51,26584.0
2017-02-15 12:05:00,141.52,141.6,141.52,141.6,13570.0,141.52,141.6,141.52,141.6,13570.0
2017-02-15 12:10:00,141.56,141.61,141.42,141.56,35994.0,141.56,141.61,141.42,141.56,35994.0
2017-02-15 12:15:00,141.57,141.75,141.51,141.74,51381.0,141.57,141.75,141.51,141.74,51381.0
2017-02-15 12:20:00,141.72,141.9,141.69,141.86,49160.0,141.72,141.9,141.69,141.86,49160.0
2017-02-15 12:25:00,141.87,141.88,141.65,141.72,21348.0,141.87,141.88,141.65,141.72,21348.0
2017-02-15 12:30:00,141.76,141.8,141.67,141.8,16708.0,141.76,141.8,141.67,141.8,16708.0
2017-02-15 12:35:00,141.8,141.92,141.78,141.86,47385.0,141.8,141.92,141.78,141.86,47385.0
2017-02-15 12:40:00,141.85,141.92,141.78,141.89,21873.0,141.85,141.92,141.78,141.89,21873.0
2017-02-15 12:45:00,141.89,141.93,141.72,141.74,31394.0,141.89,141.93,141.72,141.74,31394.0
2017-02-15 12:50:00,141.74,141.87,141.74,141.78,15284.0,141.74,141.87,141.74,141.78,15284.0
2017-02-15 12:55:00,141.76,141.78,141.55,141.58,24749.0,141.76,141.78,141.55,141.58,24749.0
2017-02-15 13:00:00,141.58,141.6,141.33,141.46,49441.0,141.58,141.6,141.33,141.46,49441.0
2017-02-15 13:05:00,141.47,141.67,141.47,141.61,34695.0,141.47,141.67,141.47,141.61,34695.0
2017-02-15 13:10:00,141.63,141.67,141.49,141.54,39438.0,141.63,141.67,141.49,141.54,39438.0
2017-02-15 13:15:00,141.53,141.87,141.53,141.87,51178.0,141.53,141.87,141.53,141.87,51178.0
2017-02-15 13:20:00,141.88,141.91,141.79,141.91,37459.0,141.88,141.91,141.79,141.91,37459.0
2017-02-15 13:25:00,141.9,142.17,141.87,142.16,82116.0,141.9,142.17,141.87,142.16,82116.0
2017-02-15 13:30:00,142.13,142.2,142.11,142.17,55611.0,142.13,142.2,142.11,142.17,55611.0
2017-02-15 13:35:00,142.17,142.18,142.05,142.09,36505.0,142.17,142.18,142.05,142.09,36505.0
2017-02-15 13:40:00,142.08,142.12,142.0,142.08,34770.0,142.08,142.12,142.0,142.08,34770.0
2017-02-15 13:45:00,142.08,142.17,141.97,141.98,56563.0,142.08,142.17,141.97,141.98,56563.0
2017-02-15 13:50:00,141.96,142.05,141.92,142.02,34498.0,141.96,142.05,141.92,142.02,34498.0
2017-02-15 13:55:00,142.02,142.05,141.94,142.0,40956.0,142.02,142.05,141.94,142.0,40956.0
2017-02-15 14:00:00,142.0,142.05,142.0,142.01,45018.0,142.0,142.05,142.0,142.01,45018.0
2017-02-15 14:05:00,142.02,142.05,141.91,141.97,36975.0,142.02,142.05,141.91,141.97,36975.0
2017-02-15 14:10:00,142.0,142.05,141.98,142.0,20286.0,142.0,142.05,141.98,142.0,20286.0
2017-02-15 14:15:00,141.99,142.05,141.9,142.0,66166.0,141.99,142.05,141.9,142.0,66166.0
2017-02-15 14:20:00,142.0,142.05,141.95,142.0,37392.0,142.0,142.05,141.95,142.0,37392.0
2017-02-15 14:25:00,142.01,142.2,142.0,142.14,93988.0,142.01,142.2,142.0,142.14,93988.0
2017-02-15 14:30:00,142.12,142.15,141.94,141.97,45180.0,142.12,142.15,141.94,141.97,45180.0
2017-02-15 14:35:00,141.97,142.04,141.92,141.97,70793.0,141.97,142.04,141.92,141.97,70793.0
2017-02-15 14:40:00,141.98,142.03,141.87,141.96,33123.0,141.98,142.03,141.87,141.96,33123.0
2017-02-15 14:45:00,141.96,141.99,141.75,141.92,28002.0,141.96,141.99,141.75,141.92,28002.0
2017-02-15 14:50:00,141.92,141.94,141.77,141.92,33910.0,141.92,141.94,141.77,141.92,33910.0
2017-02-15 14:55:00,141.94,141.99,141.84,141.94,17613.0,141.94,141.99,141.84,141.94,17613.0
2017-02-15 15:00:00,141.95,142.1,141.94,142.07,36353.0,141.95,142.1,141.94,142.07,36353.0
2017-02-15 15:05:00,142.07,142.11,142.05,142.1,26739.0,142.07,142.11,142.05,142.1,26739.0
2017-02-15 15:10:00,142.1,142.17,142.06,142.15,51157.0,142.1,142.17,142.06,142.15,51157.0
2017-02-15 15:15:00,142.17,142.21,142.13,142.18,48656.0,142.17,142.21,142.13,142.18,48656.0
2017-02-15 15:20:00,142.19,142.28,142.16,142.27,50773.0,142.19,142.28,142.16,142.27,50773.0
2017-02-15 15:25:00,142.26,142.27,142.12,142.19,32899.0,142.26,142.27,142.12,142.19,32899.0
2017-02-15 15:30:00,142.18,142.26,142.16,142.21,57299.0,142.18,142.26,142.16,142.21,57299.0
2017-02-15 15:35:00,142.21,142.26,142.2,142.26,35255.0,142.21,142.26,142.2,142.26,35255.0
2017-02-15 15:40:00,142.25,142.32,142.22,142.25,74455.0,142.25,142.32,142.22,142.25,74455.0
2017-02-15 15:45:00,142.23,142.27,142.08,142.27,93246.0,142.23,142.27,142.08,142.27,93246.0
2017-02-15 15:50:00,142.26,142.4,142.26,142.38,120619.0,142.26,142.4,142.26,142.38,120619.0
2017-02-15 15:55:00,142.38,142.43,142.2,142.27,195702.0,142.38,142.43,142.2,142.27,195702.0
2017-02-16 09:30:00,142.41,142.44,141.87,142.1,164706.0,142.41,142.44,141.87,142.1,164706.0
2017-02-16 09:35:00,142.17,142.17,141.7,142.0,53874.0,142.17,142.17,141.7,142.0,53874.0
2017-02-16 09:40:00,142.04,142.3,141.96,142.13,55612.0,142.04,142.3,141.96,142.13,55612.0
2017-02-16 09:45:00,142.13,142.4,142.05,142.05,79071.0,142.13,142.4,142.05,142.05,79071.0
2017-02-16 09:50:00,142.08,142.08,141.72,141.92,72295.0,142.08,142.08,141.72,141.92,72295.0
2017-02-16 09:55:00,141.97,142.19,141.8,141.93,46832.0,141.97,142.19,141.8,141.93,46832.0
2017-02-16 10:00:00,141.93,141.93,141.62,141.74,56847.0,141.93,141.93,141.62,141.74,56847.0
2017-02-16 10:05:00,141.71,141.85,141.51,141.52,40542.0,141.71,141.85,141.51,141.52,40542.0
2017-02-16 10:10:00,141.57,141.63,141.38,141.44,53020.0,141.57,141.63,141.38,141.44,53020.0
2017-02-16 10:15:00,141.43,141.63,141.41,141.49,55759.0,141.43,141.63,141.41,141.49,55759.0
2017-02-16 10:20:00,141.5,141.7,141.45,141.65,36742.0,141.5,141.7,141.45,141.65,36742.0
2017-02-16 10:25:00,141.65,141.75,141.51,141.64,57241.0,141.65,141.75,141.51,141.64,57241.0
2017-02-16 10:30:00,141.62,141.69,141.52,141.62,17170.0,141.62,141.69,141.52,141.62,17170.0
2017-02-16 10:35:00,141.6,141.67,141.5,141.56,28847.0,141.6,141.67,141.5,141.56,28847.0
2017-02-16 10:40:00,141.57,141.64,141.53,141.58,27438.0,141.57,141.64,141.53,141.58,27438.0
2017-02-16 10:45:00,141.56,141.58,141.25,141.28,69979.0,141.56,141.58,141.25,141.28,69979.0
2017-02-16 10:50:00,141.31,141.38,141.09,141.11,48335.0,141.31,141.38,141.09,141.11,48335.0
2017-02-16 10:55:00,141.12,141.31,141.07,141.29,27911.0,141.12,141.31,141.07,141.29,27911.0
2017-02-16 11:00:00,141.27,141.46,141.16,141.4,29533.0,141.27,141.46,141.16,141.4,29533.0
2017-02-16 11:05:00,141.36,141.46,141.32,141.42,15338.0,141.36,141.46,141.32,141.42,15338.0
2017-02-16 11:10:00,141.42,141.43,141.12,141.21,58165.0,141.42,141.43,141.12,141.21,58165.0
2017-02-16 11:15:00,141.2,141.29,141.18,141.25,47892.0,141.2,141.29,141.18,141.25,47892.0
2017-02-16 11:20:00,141.28,141.36,141.21,141.36,24576.0,141.28,141.36,141.21,141.36,24576.0
2017-02-16 11:25:00,141.37,141.49,141.35,141.45,20077.0,141.37,141.49,141.35,141.45,20077.0
2017-02-16 11:30:00,141.5,141.5,141.32,141.4,10992.0,141.5,141.5,141.32,141.4,10992.0
2017-02-16 11:35:00,141.41,141.43,141.27,141.42,23352.0,141.41,141.43,141.27,141.42,23352.0
2017-02-16 11:40:00,141.39,141.48,141.37,141.42,20019.0,141.39,141.48,141.37,141.42,20019.0
2017-02-16 11:45:00,141.42,141.43,141.25,141.32,22857.0,141.42,141.43,141.25,141.32,22857.0
2017-02-16 11:50:00,141.35,141.45,141.35,141.4,14922.0,141.35,141.45,141.35,141.4,14922.0
2017-02-16 11:55:00,141.4,141.45,141.34,141.42,13073.0,141.4,141.45,141.34,141.42,13073.0
2017-02-16 12:00:00,141.44,141.5,141.35,141.41,13388.0,141.44,141.5,141.35,141.41,13388.0
2017-02-16 12:05:00,141.43,141.66,141.39,141.6,29255.0,141.43,141.66,141.39,141.6,29255.0
2017-02-16 12:10:00,141.61,141.64,141.54,141.62,23185.0,141.61,141.64,141.54,141.62,23185.0
2017-02-16 12:15:00,141.62,141.87,141.59,141.81,29477.0,141.62,141.87,141.59,141.81,29477.0
2017-02-16 12:20:00,141.8,141.85,141.64,141.7,46225.0,141.8,141.85,141.64,141.7,46225.0
2017-02-16 12:25:00,141.71,141.78,141.68,141.78,16200.0,141.71,141.78,141.68,141.78,16200.0
2017-02-16 12:30:00,141.78,141.79,141.66,141.74,9526.0,141.78,141.79,141.66,141.74,9526.0
2017-02-16 12:35:00,141.74,141.88,141.71,141.88,22596.0,141.74,141.88,141.71,141.88,22596.0
2017-02-16 12:40:00,141.86,141.88,141.79,141.86,13401.0,141.86,141.88,141.79,141.86,13401.0
2017-02-16 12:45:00,141.87,141.89,141.8,141.84,16499.0,141.87,141.89,141.8,141.84,16499.0
2017-02-16 12:50:00,141.81,141.89,141.7,141.7,24030.0,141.81,141.89,141.7,141.7,24030.0
2017-02-16 12:55:00,141.7,141.73,141.6,141.62,12894.0,141.7,141.73,141.6,141.62,12894.0
2017-02-16 13:00:00,141.6,141.63,141.52,141.6,15730.0,141.6,141.63,141.52,141.6,15730.0
2017-02-16 13:05:00,141.58,141.64,141.52,141.58,18530.0,141.58,141.64,141.52,141.58,18530.0
2017-02-16 13:10:00,141.56,141.65,141.53,141.63,20856.0,141.56,141.65,141.53,141.63,20856.0
2017-02-16 13:15:00,141.62,141.64,141.58,141.61,11022.0,141.62,141.64,141.58,141.61,11022.0
2017-02-16 13:20:00,141.63,141.65,141.53,141.54,10933.0,141.63,141.65,141.53,141.54,10933.0
2017-02-16 13:25:00,141.52,141.61,141.51,141.6,11430.0,141.52,141.61,141.51,141.6,11430.0
2017-02-16 13:30:00,141.62,141.64,141.46,141.46,12760.0,141.62,141.64,141.46,141.46,12760.0
2017-02-16 13:35:00,141.48,141.6,141.47,141.56,27564.0,141.48,141.6,141.47,141.56,27564.0
2017-02-16 13:40:00,141.59,141.6,141.44,141.5,27103.0,141.59,141.6,141.44,141.5,27103.0
2017-02-16 13:45:00,141.51,141.56,141.45,141.5,13953.0,141.51,141.56,141.45,141.5,13953.0
2017-02-16 13:50:00,141.53,141.55,141.42,141.47,13010.0,141.53,141.55,141.42,141.47,13010.0
2017-02-16 13:55:00,141.47,141.59,141.45,141.56,20386.0,141.47,141.59,141.45,141.56,20386.0
2017-02-16 14:00:00,141.59,141.77,141.53,141.73,35109.0,141.59,141.77,141.53,141.73,35109.0
2017-02-16 14:05:00,141.71,141.82,141.67,141.81,25619.0,141.71,141.82,141.67,141.81,25619.0
2017-02-16 14:10:00,141.81,141.84,141.75,141.79,20041.0,141.81,141.84,141.75,141.79,20041.0
2017-02-16 14:15:00,141.8,141.81,141.62,141.69,7353.0,141.8,141.81,141.62,141.69,7353.0
2017-02-16 14:20:00,141.68,141.76,141.6,141.73,12476.0,141.68,141.76,141.6,141.73,12476.0
2017-02-16 14:25:00,141.71,141.73,141.62,141.71,6535.0,141.71,141.73,141.62,141.71,6535.0
2017-02-16 14:30:00,141.69,141.69,141.54,141.56,37807.0,141.69,141.69,141.54,141.56,37807.0
2017-02-16 14:35:00,141.57,141.6,141.49,141.58,13031.0,141.57,141.6,141.49,141.58,13031.0
2017-02-16 14:40:00,141.56,141.71,141.56,141.66,10536.0,141.56,141.71,141.56,141.66,10536.0
2017-02-16 14:45:00,141.66,141.77,141.63,141.63,9726.0,141.66,141.77,141.63,141.63,9726.0
2017-02-16 14:50:00,141.64,141.76,141.62,141.75,14054.0,141.64,141.76,141.62,141.75,14054.0
2017-02-16 14:55:00,141.77,141.82,141.74,141.78,13591.0,141.77,141.82,141.74,141.78,13591.0
2017-02-16 15:00:00,141.77,141.89,141.75,141.85,12362.0,141.77,141.89,141.75,141.85,12362.0
2017-02-16 15:05:00,141.83,141.85,141.73,141.73,16997.0,141.83,141.85,141.73,141.73,16997.0
2017-02-16 15:10:00,141.74,141.82,141.73,141.76,12376.0,141.74,141.82,141.73,141.76,12376.0
2017-02-16 15:15:00,141.77,141.83,141.7,141.72,17928.0,141.77,141.83,141.7,141.72,17928.0
2017-02-16 15:20:00,141.72,141.85,141.72,141.77,22556.0,141.72,141.85,141.72,141.77,22556.0
2017-02-16 15:25:00,141.79,141.83,141.72,141.8,29171.0,141.79,141.83,141.72,141.8,29171.0
2017-02-16 15:30:00,141.82,141.98,141.79,141.92,28870.0,141.82,141.98,141.79,141.92,28870.0
2017-02-16 15:35:00,141.93,141.96,141.9,141.9,25802.0,141.93,141.96,141.9,141.9,25802.0
2017-02-16 15:40:00,141.9,141.95,141.85,141.93,35524.0,141.9,141.95,141.85,141.93,35524.0
2017-02-16 15:45:00,141.92,141.94,141.78,141.83,39938.0,141.92,141.94,141.78,141.83,39938.0
2017-02-16 15:50:00,141.84,141.96,141.84,141.91,51816.0,141.84,141.96,141.84,141.91,51816.0
2017-02-16 15:55:00,141.91,142.01,141.89,142.01,91636.0,141.91,142.01,141.89,142.01,91636.0
2017-02-17 09:30:00,141.75,141.95,141.51,141.7,267192.0,141.75,141.95,141.51,141.7,267192.0
2017-02-17 09:35:00,141.71,141.85,141.62,141.76,88693.0,141.71,141.85,141.62,141.76,88693.0
2017-02-17 09:40:00,141.82,141.98,141.75,141.94,49246.0,141.82,141.98,141.75,141.94,49246.0
2017-02-17 09:45:00,141.94,142.3,141.92,142.3,89851.0,141.94,142.3,141.92,142.3,89851.0
2017-02-17 09:50:00,142.26,142.47,142.21,142.25,61023.0,142.26,142.47,142.21,142.25,61023.0
2017-02-17 09:55:00,142.22,142.8,142.1,142.72,110263.0,142.22,142.8,142.1,142.72,110263.0
2017-02-17 10:00:00,142.71,142.9,142.41,142.46,101489.0,142.71,142.9,142.41,142.46,101489.0
2017-02-17 10:05:00,142.44,142.47,142.2,142.36,53517.0,142.44,142.47,142.2,142.36,53517.0
2017-02-17 10:10:00,142.33,142.4,142.25,142.33,27398.0,142.33,142.4,142.25,142.33,27398.0
2017-02-17 10:15:00,142.34,142.35,142.15,142.27,27764.0,142.34,142.35,142.15,142.27,27764.0
2017-02-17 10:20:00,142.27,142.55,142.27,142.52,54164.0,142.27,142.55,142.27,142.52,54164.0
2017-02-17 10:25:00,142.5,142.5,142.29,142.37,20756.0,142.5,142.5,142.29,142.37,20756.0
2017-02-17 10:30:00,142.36,142.38,142.21,142.22,25387.0,142.36,142.38,142.21,142.22,25387.0
2017-02-17 10:35:00,142.23,142.29,142.03,142.14,45820.0,142.23,142.29,142.03,142.14,45820.0
2017-02-17 10:40:00,142.14,142.18,141.86,141.88,35418.0,142.14,142.18,141.86,141.88,35418.0
2017-02-17 10:45:00,141.87,142.0,141.76,141.94,49702.0,141.87,142.0,141.76,141.94,49702.0
2017-02-17 10:50:00,141.94,141.94,141.78,141.83,16265.0,141.94,141.94,141.78,141.83,16265.0
2017-02-17 10:55:00,141.85,141.89,141.72,141.76,28598.0,141.85,141.89,141.72,141.76,28598.0
2017-02-17 11:00:00,141.75,141.82,141.7,141.76,40922.0,141.75,141.82,141.7,141.76,40922.0
2017-02-17 11:05:00,141.75,141.82,141.57,141.81,50861.0,141.75,141.82,141.57,141.81,50861.0
2017-02-17 11:10:00,141.8,141.83,141.69,141.74,20556.0,141.8,141.83,141.69,141.74,20556.0
2017-02-17 11:15:00,141.74,141.76,141.45,141.55,55048.0,141.74,141.76,141.45,141.55,55048.0
2017-02-17 11:20:00,141.53,141.53,141.33,141.4,25846.0,141.53,141.53,141.33,141.4,25846.0
2017-02-17 11:25:00,141.39,141.45,141.28,141.3,36563.0,141.39,141.45,141.28,141.3,36563.0
2017-02-17 11:30:00,141.3,141.46,141.27,141.45,49389.0,141.3,141.46,141.27,141.45,49389.0
2017-02-17 11:35:00,141.47,141.54,141.43,141.46,45951.0,141.47,141.54,141.43,141.46,45951.0
2017-02-17 11:40:00,141.45,141.49,141.41,141.44,16671.0,141.45,141.49,141.41,141.44,16671.0
2017-02-17 11:45:00,141.45,141.47,141.31,141.31,28092.0,141.45,141.47,141.31,141.31,28092.0
2017-02-17 11:50:00,141.3,141.43,141.29,141.4,19763.0,141.3,141.43,141.29,141.4,19763.0
2017-02-17 11:55:00,141.39,141.6,141.38,141.6,38998.0,141.39,141.6,141.38,141.6,38998.0
2017-02-17 12:00:00,141.59,141.59,141.38,141.45,29649.0,141.59,141.59,141.38,141.45,29649.0
2017-02-17 12:05:00,141.48,141.58,141.48,141.5,27397.0,141.48,141.58,141.48,141.5,27397.0
2017-02-17 12:10:00,141.49,141.5,141.38,141.4,14448.0,141.49,141.5,141.38,141.4,14448.0
2017-02-17 12:15:00,141.38,141.63,141.37,141.6,39292.0,141.38,141.63,141.37,141.6,39292.0
2017-02-17 12:20:00,141.58,141.6,141.49,141.58,28104.0,141.58,141.6,141.49,141.58,28104.0
2017-02-17 12:25:00,141.6,141.62,141.52,141.54,13560.0,141.6,141.62,141.52,141.54,13560.0
2017-02-17 12:30:00,141.54,141.67,141.54,141.67,12941.0,141.54,141.67,141.54,141.67,12941.0
2017-02-17 12:35:00,141.66,141.92,141.66,141.9,57077.0,141.66,141.92,141.66,141.9,57077.0
2017-02-17 12:40:00,141.9,141.91,141.78,141.79,28969.0,141.9,141.91,141.78,141.79,28969.0
2017-02-17 12:45:00,141.79,141.8,141.67,141.77,26883.0,141.79,141.8,141.67,141.77,26883.0
2017-02-17 12:50:00,141.77,141.93,141.75,141.92,18211.0,141.77,141.93,141.75,141.92,18211.0
2017-02-17 12:55:00,141.91,142.13,141.87,142.12,31899.0,141.91,142.13,141.87,142.12,31899.0
2017-02-17 13:00:00,142.14,142.27,142.14,142.2,63987.0,142.14,142.27,142.14,142.2,63987.0
2017-02-17 13:05:00,142.19,142.25,142.09,142.13,28661.0,142.19,142.25,142.09,142.13,28661.0
2017-02-17 13:10:00,142.12,142.21,142.12,142.19,20452.0,142.12,142.21,142.12,142.19,20452.0
2017-02-17 13:15:00,142.18,142.24,142.17,142.23,11082.0,142.18,142.24,142.17,142.23,11082.0
2017-02-17 13:20:00,142.22,142.49,142.22,142.33,49552.0,142.22,142.49,142.22,142.33,49552.0
2017-02-17 13:25:00,142.35,142.46,142.33,142.44,42924.0,142.35,142.46,142.33,142.44,42924.0
2017-02-17 13:30:00,142.45,142.46,142.23,142.24,48154.0,142.45,142.46,142.23,142.24,48154.0
2017-02-17 13:35:00,142.26,142.28,142.13,142.19,31334.0,142.26,142.28,142.13,142.19,31334.0
2017-02-17 13:40:00,142.2,142.3,142.17,142.23,18068.0,142.2,142.3,142.17,142.23,18068.0
2017-02-17 13:45:00,142.21,142.22,142.14,142.14,10976.0,142.21,142.22,142.14,142.14,10976.0
2017-02-17 13:50:00,142.12,142.16,142.05,142.07,25150.0,142.12,142.16,142.05,142.07,25150.0
2017-02-17 13:55:00,142.09,142.2,142.06,142.2,30705.0,142.09,142.2,142.06,142.2,30705.0
2017-02-17 14:00:00,142.2,142.21,142.09,142.09,29378.0,142.2,142.21,142.09,142.09,29378.0
2017-02-17 14:05:00,142.08,142.19,142.08,142.18,14544.0,142.08,142.19,142.08,142.18,14544.0
2017-02-17 14:10:00,142.2,142.35,142.19,142.33,36525.0,142.2,142.35,142.19,142.33,36525.0
2017-02-17 14:15:00,142.33,142.33,142.19,142.31,18215.0,142.33,142.33,142.19,142.31,18215.0
2017-02-17 14:20:00,142.3,142.3,142.16,142.16,9973.0,142.3,142.3,142.16,142.16,9973.0
2017-02-17 14:25:00,142.16,142.16,142.08,142.1,11738.0,142.16,142.16,142.08,142.1,11738.0
2017-02-17 14:30:00,142.09,142.23,142.06,142.21,19195.0,142.09,142.23,142.06,142.21,19195.0
2017-02-17 14:35:00,142.21,142.23,142.05,142.07,16351.0,142.21,142.23,142.05,142.07,16351.0
2017-02-17 14:40:00,142.05,142.11,142.0,142.09,15136.0,142.05,142.11,142.0,142.09,15136.0
2017-02-17 14:45:00,142.1,142.11,142.01,142.1,23720.0,142.1,142.11,142.01,142.1,23720.0
2017-02-17 14:50:00,142.06,142.09,141.91,141.92,21794.0,142.06,142.09,141.91,141.92,21794.0
2017-02-17 14:55:00,141.91,141.93,141.77,141.77,43227.0,141.91,141.93,141.77,141.77,43227.0
2017-02-17 15:00:00,141.79,142.03,141.79,142.01,23624.0,141.79,142.03,141.79,142.01,23624.0
2017-02-17 15:05:00,142.0,142.1,141.99,142.03,16494.0,142.0,142.1,141.99,142.03,16494.0
2017-02-17 15:10:00,142.03,142.19,142.02,142.19,17930.0,142.03,142.19,142.02,142.19,17930.0
2017-02-17 15:15:00,142.17,142.17,142.04,142.1,21973.0,142.17,142.17,142.04,142.1,21973.0
2017-02-17 15:20:00,142.11,142.16,142.08,142.08,17657.0,142.11,142.16,142.08,142.08,17657.0
2017-02-17 15:25:00,142.07,142.09,141.98,142.03,21998.0,142.07,142.09,141.98,142.03,21998.0
2017-02-17 15:30:00,142.05,142.11,142.01,142.09,22181.0,142.05,142.11,142.01,142.09,22181.0
2017-02-17 15:35:00,142.09,142.16,142.05,142.07,32280.0,142.09,142.16,142.05,142.07,32280.0
2017-02-17 15:40:00,142.08,142.11,141.91,141.92,57022.0,142.08,142.11,141.91,141.92,57022.0
2017-02-17 15:45:00,141.93,141.99,141.84,141.91,73202.0,141.93,141.99,141.84,141.91,73202.0
2017-02-17 15:50:00,141.92,142.1,141.91,142.04,78064.0,141.92,142.1,141.91,142.04,78064.0
2017-02-17 15:55:00,142.04,142.23,142.01,142.23,184728.0,142.04,142.23,142.01,142.23,184728.0
2017-02-21 09:30:00,142.93,143.0,142.15,142.3,200381.0,142.93,143.0,142.15,142.3,200381.0
2017-02-21 09:35:00,142.31,142.79,142.26,142.41,89065.0,142.31,142.79,142.26,142.41,89065.0
2017-02-21 09:40:00,142.41,142.67,142.4,142.46,46415.0,142.41,142.67,142.4,142.46,46415.0
2017-02-21 09:45:00,142.46,142.58,142.25,142.25,43336.0,142.46,142.58,142.25,142.25,43336.0
2017-02-21 09:50:00,142.26,142.45,142.25,142.36,47352.0,142.26,142.45,142.25,142.36,47352.0
2017-02-21 09:55:00,142.33,142.45,142.11,142.13,54408.0,142.33,142.45,142.11,142.13,54408.0
2017-02-21 10:00:00,142.14,142.17,141.89,142.0,75496.0,142.14,142.17,141.89,142.0,75496.0
2017-02-21 10:05:00,142.01,142.36,141.81,142.33,97636.0,142.01,142.36,141.81,142.33,97636.0
2017-02-21 10:10:00,142.34,142.68,142.32,142.58,104000.0,142.34,142.68,142.32,142.58,104000.0
2017-02-21 10:15:00,142.58,142.85,142.58,142.75,85890.0,142.58,142.85,142.58,142.75,85890.0
2017-02-21 10:20:00,142.74,142.95,142.56,142.6,61288.0,142.74,142.95,142.56,142.6,61288.0
2017-02-21 10:25:00,142.6,142.85,142.58,142.78,48184.0,142.6,142.85,142.58,142.78,48184.0
2017-02-21 10:30:00,142.82,142.89,142.68,142.81,32620.0,142.82,142.89,142.68,142.81,32620.0
2017-02-21 10:35:00,142.81,143.25,142.81,143.22,150011.0,142.81,143.25,142.81,143.22,150011.0
2017-02-21 10:40:00,143.2,143.38,143.17,143.29,67390.0,143.2,143.38,143.17,143.29,67390.0
2017-02-21 10:45:00,143.29,143.38,143.22,143.33,61952.0,143.29,143.38,143.22,143.33,61952.0
2017-02-21 10:50:00,143.33,143.37,143.18,143.21,72965.0,143.33,143.37,143.18,143.21,72965.0
2017-02-21 10:55:00,143.2,143.22,143.05,143.09,28935.0,143.2,143.22,143.05,143.09,28935.0
2017-02-21 11:00:00,143.07,143.1,142.91,142.92,32845.0,143.07,143.1,142.91,142.92,32845.0
2017-02-21 11:05:00,142.92,143.04,142.91,142.97,25530.0,142.92,143.04,142.91,142.97,25530.0
2017-02-21 11:10:00,142.96,143.09,142.93,143.05,22719.0,142.96,143.09,142.93,143.05,22719.0
2017-02-21 11:15:00,143.05,143.24,143.01,143.23,34935.0,143.05,143.24,143.01,143.23,34935.0
2017-02-21 11:20:00,143.21,143.33,143.17,143.22,67290.0,143.21,143.33,143.17,143.22,67290.0
2017-02-21 11:25:00,143.21,143.34,143.2,143.25,40132.0,143.21,143.34,143.2,143.25,40132.0
2017-02-21 11:30:00,143.25,143.26,143.03,143.15,46597.0,143.25,143.26,143.03,143.15,46597.0
2017-02-21 11:35:00,143.14,143.16,142.75,142.83,45722.0,143.14,143.16,142.75,142.83,45722.0
2017-02-21 11:40:00,142.85,142.96,142.66,142.79,21097.0,142.85,142.96,142.66,142.79,21097.0
2017-02-21 11:45:00,142.84,142.95,142.7,142.76,20073.0,142.84,142.95,142.7,142.76,20073.0
2017-02-21 11:50:00,142.76,142.8,142.63,142.63,35171.0,142.76,142.8,142.63,142.63,35171.0
2017-02-21 11:55:00,142.67,142.81,142.67,142.77,21543.0,142.67,142.81,142.67,142.77,21543.0
2017-02-21 12:00:00,142.75,142.85,142.69,142.77,31978.0,142.75,142.85,142.69,142.77,31978.0
2017-02-21 12:05:00,142.79,142.84,142.65,142.7,24003.0,142.79,142.84,142.65,142.7,24003.0
2017-02-21 12:10:00,142.7,142.81,142.51,142.55,33800.0,142.7,142.81,142.51,142.55,33800.0
2017-02-21 12:15:00,142.59,142.6,142.4,142.52,28927.0,142.59,142.6,142.4,142.52,28927.0
2017-02-21 12:20:00,142.52,142.56,142.46,142.48,9533.0,142.52,142.56,142.46,142.48,9533.0
2017-02-21 12:25:00,142.5,142.62,142.47,142.58,7921.0,142.5,142.62,142.47,142.58,7921.0
2017-02-21 12:30:00,142.59,142.63,142.51,142.55,14145.0,142.59,142.63,142.51,142.55,14145.0
2017-02-21 12:35:00,142.6,142.73,142.6,142.7,20420.0,142.6,142.73,142.6,142.7,20420.0
2017-02-21 12:40:00,142.69,142.69,142.51,142.55,9201.0,142.69,142.69,142.51,142.55,9201.0
2017-02-21 12:45:00,142.53,142.59,142.48,142.53,11937.0,142.53,142.59,142.48,142.53,11937.0
2017-02-21 12:50:00,142.51,142.58,142.49,142.52,3034.0,142.51,142.58,142.49,142.52,3034.0
2017-02-21 12:55:00,142.53,142.58,142.48,142.52,12509.0,142.53,142.58,142.48,142.52,12509.0
2017-02-21 13:00:00,142.54,142.55,142.44,142.52,9713.0,142.54,142.55,142.44,142.52,9713.0
2017-02-21 13:05:00,142.53,142.56,142.49,142.52,10259.0,142.53,142.56,142.49,142.52,10259.0
2017-02-21 13:10:00,142.53,142.63,142.52,142.56,14323.0,142.53,142.63,142.52,142.56,14323.0
2017-02-21 13:15:00,142.55,142.61,142.54,142.6,9021.0,142.55,142.61,142.54,142.6,9021.0
2017-02-21 13:20:00,142.61,142.74,142.61,142.71,15117.0,142.61,142.74,142.61,142.71,15117.0
2017-02-21 13:25:00,142.7,142.74,142.67,142.7,15578.0,142.7,142.74,142.67,142.7,15578.0
2017-02-21 13:30:00,142.71,142.74,142.62,142.62,5741.0,142.71,142.74,142.62,142.62,5741.0
2017-02-21 13:35:00,142.61,142.68,142.58,142.6,8670.0,142.61,142.68,142.58,142.6,8670.0
2017-02-21 13:40:00,142.59,142.66,142.58,142.64,9968.0,142.59,142.66,142.58,142.64,9968.0
2017-02-21 13:45:00,142.64,142.66,142.57,142.65,8157.0,142.64,142.66,142.57,142.65,8157.0
2017-02-21 13:50:00,142.63,142.7,142.62,142.7,4999.0,142.63,142.7,142.62,142.7,4999.0
2017-02-21 13:55:00,142.7,142.75,142.64,142.72,23128.0,142.7,142.75,142.64,142.72,23128.0
2017-02-21 14:00:00,142.72,142.81,142.7,142.81,12481.0,142.72,142.81,142.7,142.81,12481.0
2017-02-21 14:05:00,142.79,142.79,142.73,142.78,16008.0,142.79,142.79,142.73,142.78,16008.0
2017-02-21 14:10:00,142.76,142.89,142.76,142.87,21179.0,142.76,142.89,142.76,142.87,21179.0
2017-02-21 14:15:00,142.87,142.92,142.85,142.87,16909.0,142.87,142.92,142.85,142.87,16909.0
2017-02-21 14:20:00,142.91,142.95,142.89,142.92,23436.0,142.91,142.95,142.89,142.92,23436.0
2017-02-21 14:25:00,142.9,142.94,142.8,142.84,24876.0,142.9,142.94,142.8,142.84,24876.0
2017-02-21 14:30:00,142.85,142.88,142.83,142.83,6196.0,142.85,142.88,142.83,142.83,6196.0
2017-02-21 14:35:00,142.83,142.9,142.77,142.87,15031.0,142.83,142.9,142.77,142.87,15031.0
2017-02-21 14:40:00,142.87,142.87,142.75,142.75,21340.0,142.87,142.87,142.75,142.75,21340.0
2017-02-21 14:45:00,142.75,142.81,142.74,142.76,20397.0,142.75,142.81,142.74,142.76,20397.0
2017-02-21 14:50:00,142.76,142.77,142.72,142.76,12715.0,142.76,142.77,142.72,142.76,12715.0
2017-02-21 14:55:00,142.75,142.78,142.71,142.72,19077.0,142.75,142.78,142.71,142.72,19077.0
2017-02-21 15:00:00,142.73,142.74,142.61,142.66,37384.0,142.73,142.74,142.61,142.66,37384.0
2017-02-21 15:05:00,142.66,142.69,142.65,142.65,14586.0,142.66,142.69,142.65,142.65,14586.0
2017-02-21 15:10:00,142.66,142.66,142.49,142.57,32809.0,142.66,142.66,142.49,142.57,32809.0
2017-02-21 15:15:00,142.53,142.55,142.44,142.47,46182.0,142.53,142.55,142.44,142.47,46182.0
2017-02-21 15:20:00,142.48,142.49,142.4,142.49,41896.0,142.48,142.49,142.4,142.49,41896.0
2017-02-21 15:25:00,142.48,142.56,142.47,142.55,33971.0,142.48,142.56,142.47,142.55,33971.0
2017-02-21 15:30:00,142.56,142.57,142.47,142.56,25730.0,142.56,142.57,142.47,142.56,25730.0
2017-02-21 15:35:00,142.53,142.69,142.53,142.69,21582.0,142.53,142.69,142.53,142.69,21582.0
2017-02-21 15:40:00,142.69,142.72,142.57,142.59,37884.0,142.69,142.72,142.57,142.59,37884.0
2017-02-21 15:45:00,142.6,142.65,142.51,142.64,50228.0,142.6,142.65,142.51,142.64,50228.0
2017-02-21 15:50:00,142.64,142.77,142.64,142.68,78130.0,142.64,142.77,142.64,142.68,78130.0
2017-02-21 15:55:00,142.68,142.73,142.53,142.61,109716.0,142.68,142.73,142.53,142.61,109716.0
2017-02-22 09:30:00,142.92,143.18,142.67,142.78,130725.0,142.92,143.18,142.67,142.78,130725.0
2017-02-22 09:35:00,142.76,142.8,142.17,142.34,92611.0,142.76,142.8,142.17,142.34,92611.0
2017-02-22 09:40:00,142.4,142.71,142.29,142.64,59838.0,142.4,142.71,142.29,142.64,59838.0
2017-02-22 09:45:00,142.66,142.72,142.38,142.46,21115.0,142.66,142.72,142.38,142.46,21115.0
2017-02-22 09:50:00,142.49,142.56,142.42,142.52,20669.0,142.49,142.56,142.42,142.52,20669.0
2017-02-22 09:55:00,142.58,142.9,142.5,142.9,58799.0,142.58,142.9,142.5,142.9,58799.0
2017-02-22 10:00:00,142.88,142.91,142.69,142.8,53438.0,142.88,142.91,142.69,142.8,53438.0
2017-02-22 10:05:00,142.78,142.97,142.77,142.88,42898.0,142.78,142.97,142.77,142.88,42898.0
2017-02-22 10:10:00,142.87,143.15,142.83,143.13,52324.0,142.87,143.15,142.83,143.13,52324.0
2017-02-22 10:15:00,143.14,143.35,143.02,143.07,68356.0,143.14,143.35,143.02,143.07,68356.0
2017-02-22 10:20:00,143.05,143.19,143.05,143.09,15746.0,143.05,143.19,143.05,143.09,15746.0
2017-02-22 10:25:00,143.08,143.1,142.87,143.1,33285.0,143.08,143.1,142.87,143.1,33285.0
2017-02-22 10:30:00,143.07,143.1,142.81,143.09,59374.0,143.07,143.1,142.81,143.09,59374.0
2017-02-22 10:35:00,143.09,143.09,142.95,143.05,34576.0,143.09,143.09,142.95,143.05,34576.0
2017-02-22 10:40:00,143.01,143.09,142.91,142.99,22142.0,143.01,143.09,142.91,142.99,22142.0
2017-02-22 10:45:00,142.99,142.99,142.83,142.83,16192.0,142.99,142.99,142.83,142.83,16192.0
2017-02-22 10:50:00,142.84,142.9,142.75,142.84,21499.0,142.84,142.9,142.75,142.84,21499.0
2017-02-22 10:55:00,142.85,142.89,142.7,142.78,12614.0,142.85,142.89,142.7,142.78,12614.0
2017-02-22 11:00:00,142.81,142.92,142.8,142.85,34971.0,142.81,142.92,142.8,142.85,34971.0
2017-02-22 11:05:00,142.85,143.08,142.83,143.02,73126.0,142.85,143.08,142.83,143.02,73126.0
2017-02-22 11:10:00,143.04,143.21,142.99,143.14,27039.0,143.04,143.21,142.99,143.14,27039.0
2017-02-22 11:15:00,143.13,143.31,143.1,143.16,40764.0,143.13,143.31,143.1,143.16,40764.0
2017-02-22 11:20:00,143.17,143.32,143.08,143.15,35614.0,143.17,143.32,143.08,143.15,35614.0
2017-02-22 11:25:00,143.16,143.22,143.04,143.17,18130.0,143.16,143.22,143.04,143.17,18130.0
2017-02-22 11:30:00,143.17,143.33,143.13,143.31,38058.0,143.17,143.33,143.13,143.31,38058.0
2017-02-22 11:35:00,143.27,143.35,143.25,143.27,22328.0,143.27,143.35,143.25,143.27,22328.0
2017-02-22 11:40:00,143.28,143.61,143.2,143.51,78081.0,143.28,143.61,143.2,143.51,78081.0
2017-02-22 11:45:00,143.52,143.8,143.49,143.77,65501.0,143.52,143.8,143.49,143.77,65501.0
2017-02-22 11:50:00,143.79,143.82,143.54,143.69,42728.0,143.79,143.82,143.54,143.69,42728.0
2017-02-22 11:55:00,143.68,143.68,143.57,143.6,32341.0,143.68,143.68,143.57,143.6,32341.0
2017-02-22 12:00:00,143.58,143.59,143.43,143.57,44845.0,143.58,143.59,143.43,143.57,44845.0
2017-02-22 12:05:00,143.58,143.66,143.55,143.62,14875.0,143.58,143.66,143.55,143.62,14875.0
2017-02-22 12:10:00,143.64,143.77,143.6,143.76,23431.0,143.64,143.77,143.6,143.76,23431.0
2017-02-22 12:15:00,143.77,143.78,143.58,143.76,57447.0,143.77,143.78,143.58,143.76,57447.0
2017-02-22 12:20:00,143.77,143.77,143.67,143.71,20829.0,143.77,143.77,143.67,143.71,20829.0
2017-02-22 12:25:00,143.71,143.74,143.69,143.71,14771.0,143.71,143.74,143.69,143.71,14771.0
2017-02-22 12:30:00,143.69,143.74,143.66,143.7,16825.0,143.69,143.74,143.66,143.7,16825.0
2017-02-22 12:35:00,143.71,143.75,143.6,143.66,11756.0,143.71,143.75,143.6,143.66,11756.0
2017-02-22 12:40:00,143.68,143.79,143.65,143.66,28867.0,143.68,143.79,143.65,143.66,28867.0
2017-02-22 12:45:00,143.68,143.68,143.52,143.52,15082.0,143.68,143.68,143.52,143.52,15082.0
2017-02-22 12:50:00,143.55,143.68,143.53,143.6,13040.0,143.55,143.68,143.53,143.6,13040.0
2017-02-22 12:55:00,143.61,143.69,143.59,143.63,11526.0,143.61,143.69,143.59,143.63,11526.0
2017-02-22 13:00:00,143.63,143.7,143.55,143.56,10676.0,143.63,143.7,143.55,143.56,10676.0
2017-02-22 13:05:00,143.54,143.66,143.54,143.6,9966.0,143.54,143.66,143.54,143.6,9966.0
2017-02-22 13:10:00,143.61,143.61,143.53,143.57,16001.0,143.61,143.61,143.53,143.57,16001.0
2017-02-22 13:15:00,143.54,143.57,143.47,143.54,10335.0,143.54,143.57,143.47,143.54,10335.0
2017-02-22 13:20:00,143.53,143.57,143.5,143.54,10417.0,143.53,143.57,143.5,143.54,10417.0
2017-02-22 13:25:00,143.55,143.72,143.54,143.7,16722.0,143.55,143.72,143.54,143.7,16722.0
2017-02-22 13:30:00,143.71,143.94,143.71,143.91,80745.0,143.71,143.94,143.71,143.91,80745.0
2017-02-22 13:35:00,143.92,144.0,143.86,143.97,38729.0,143.92,144.0,143.86,143.97,38729.0
2017-02-22 13:40:00,143.94,144.0,143.92,143.94,20480.0,143.94,144.0,143.92,143.94,20480.0
2017-02-22 13:45:00,143.94,143.99,143.91,143.97,20770.0,143.94,143.99,143.91,143.97,20770.0
2017-02-22 13:50:00,143.96,143.96,143.8,143.88,17756.0,143.96,143.96,143.8,143.88,17756.0
2017-02-22 13:55:00,143.92,143.96,143.86,143.86,9711.0,143.92,143.96,143.86,143.86,9711.0
2017-02-22 14:00:00,143.85,143.91,143.78,143.8,31676.0,143.85,143.91,143.78,143.8,31676.0
2017-02-22 14:05:00,143.82,143.87,143.65,143.77,38423.0,143.82,143.87,143.65,143.77,38423.0
2017-02-22 14:10:00,143.76,143.85,143.58,143.82,29257.0,143.76,143.85,143.58,143.82,29257.0
2017-02-22 14:15:00,143.82,143.87,143.64,143.7,20352.0,143.82,143.87,143.64,143.7,20352.0
2017-02-22 14:20:00,143.68,143.8,143.65,143.79,20404.0,143.68,143.8,143.65,143.79,20404.0
2017-02-22 14:25:00,143.77,143.86,143.73,143.86,13103.0,143.77,143.86,143.73,143.86,13103.0
2017-02-22 14:30:00,143.84,143.84,143.74,143.8,21069.0,143.84,143.84,143.74,143.8,21069.0
2017-02-22 14:35:00,143.79,143.9,143.74,143.74,39013.0,143.79,143.9,143.74,143.74,39013.0
2017-02-22 14:40:00,143.74,143.74,143.62,143.65,18532.0,143.74,143.74,143.62,143.65,18532.0
2017-02-22 14:45:00,143.62,143.73,143.62,143.69,12858.0,143.62,143.73,143.62,143.69,12858.0
2017-02-22 14:50:00,143.71,143.83,143.64,143.76,32497.0,143.71,143.83,143.64,143.76,32497.0
2017-02-22 14:55:00,143.76,143.89,143.73,143.82,10084.0,143.76,143.89,143.73,143.82,10084.0
2017-02-22 15:00:00,143.81,143.91,143.75,143.9,27949.0,143.81,143.91,143.75,143.9,27949.0
2017-02-22 15:05:00,143.92,143.92,143.82,143.89,25561.0,143.92,143.92,143.82,143.89,25561.0
2017-02-22 15:10:00,143.89,143.89,143.81,143.81,17008.0,143.89,143.89,143.81,143.81,17008.0
2017-02-22 15:15:00,143.82,143.83,143.75,143.77,10728.0,143.82,143.83,143.75,143.77,10728.0
2017-02-22 15:20:00,143.76,143.89,143.74,143.8,21097.0,143.76,143.89,143.74,143.8,21097.0
2017-02-22 15:25:00,143.8,143.84,143.75,143.83,19718.0,143.8,143.84,143.75,143.83,19718.0
2017-02-22 15:30:00,143.82,143.88,143.79,143.85,31825.0,143.82,143.88,143.79,143.85,31825.0
2017-02-22 15:35:00,143.87,143.87,143.8,143.81,25848.0,143.87,143.87,143.8,143.81,25848.0
2017-02-22 15:40:00,143.82,143.84,143.72,143.76,47695.0,143.82,143.84,143.72,143.76,47695.0
2017-02-22 15:45:00,143.74,143.78,143.67,143.67,46998.0,143.74,143.78,143.67,143.67,46998.0
2017-02-22 15:50:00,143.69,143.97,143.69,143.94,101901.0,143.69,143.97,143.69,143.94,101901.0
2017-02-22 15:55:00,143.93,143.97,143.74,143.86,155325.0,143.93,143.97,143.74,143.86,155325.0
2017-02-23 09:30:00,144.45,144.49,143.41,143.85,233413.0,144.45,144.49,143.41,143.85,233413.0
2017-02-23 09:35:00,143.86,144.0,143.03,143.56,187496.0,143.86,144.0,143.03,143.56,187496.0
2017-02-23 09:40:00,143.57,143.57,143.05,143.22,108288.0,143.57,143.57,143.05,143.22,108288.0
2017-02-23 09:45:00,143.16,143.56,143.03,143.24,131908.0,143.16,143.56,143.03,143.24,131908.0
2017-02-23 09:50:00,143.21,143.31,142.85,143.29,83075.0,143.21,143.31,142.85,143.29,83075.0
2017-02-23 09:55:00,143.33,143.44,143.13,143.39,28452.0,143.33,143.44,143.13,143.39,28452.0
2017-02-23 10:00:00,143.39,143.44,143.02,143.02,41925.0,143.39,143.44,143.02,143.02,41925.0
2017-02-23 10:05:00,143.02,143.26,143.0,143.11,49485.0,143.02,143.26,143.0,143.11,49485.0
2017-02-23 10:10:00,143.09,143.11,142.86,142.89,51229.0,143.09,143.11,142.86,142.89,51229.0
2017-02-23 10:15:00,142.87,142.89,142.7,142.82,62385.0,142.87,142.89,142.7,142.82,62385.0
2017-02-23 10:20:00,142.8,142.83,142.51,142.7,77653.0,142.8,142.83,142.51,142.7,77653.0
2017-02-23 10:25:00,142.68,142.73,142.45,142.65,56244.0,142.68,142.73,142.45,142.65,56244.0
2017-02-23 10:30:00,142.62,142.75,142.56,142.69,36567.0,142.62,142.75,142.56,142.69,36567.0
2017-02-23 10:35:00,142.69,142.91,142.6,142.89,35198.0,142.69,142.91,142.6,142.89,35198.0
2017-02-23 10:40:00,142.9,143.19,142.74,143.04,57970.0,142.9,143.19,142.74,143.04,57970.0
2017-02-23 10:45:00,143.02,143.36,142.94,143.26,46560.0,143.02,143.36,142.94,143.26,46560.0
2017-02-23 10:50:00,143.27,143.33,142.73,142.79,46885.0,143.27,143.33,142.73,142.79,46885.0
2017-02-23 10:55:00,142.81,142.84,142.5,142.57,51652.0,142.81,142.84,142.5,142.57,51652.0
2017-02-23 11:00:00,142.59,142.61,142.2,142.26,60992.0,142.59,142.61,142.2,142.26,60992.0
2017-02-23 11:05:00,142.28,142.34,141.51,141.73,212597.0,142.28,142.34,141.51,141.73,212597.0
2017-02-23 11:10:00,141.75,142.11,141.65,141.92,104711.0,141.75,142.11,141.65,141.92,104711.0
2017-02-23 11:15:00,141.95,142.29,141.92,142.23,52726.0,141.95,142.29,141.92,142.23,52726.0
2017-02-23 11:20:00,142.23,142.35,142.1,142.28,48400.0,142.23,142.35,142.1,142.28,48400.0
2017-02-23 11:25:00,142.26,142.32,142.12,142.14,19221.0,142.26,142.32,142.12,142.14,19221.0
2017-02-23 11:30:00,142.2,142.23,142.01,142.04,50384.0,142.2,142.23,142.01,142.04,50384.0
2017-02-23 11:35:00,142.04,142.27,141.95,142.23,41055.0,142.04,142.27,141.95,142.23,41055.0
2017-02-23 11:40:00,142.23,142.58,142.23,142.51,37504.0,142.23,142.58,142.23,142.51,37504.0
2017-02-23 11:45:00,142.51,142.57,142.36,142.54,13581.0,142.51,142.57,142.36,142.54,13581.0
2017-02-23 11:50:00,142.55,142.58,142.38,142.52,31883.0,142.55,142.58,142.38,142.52,31883.0
2017-02-23 11:55:00,142.52,142.71,142.48,142.57,29950.0,142.52,142.71,142.48,142.57,29950.0
2017-02-23 12:00:00,142.58,142.61,142.5,142.52,23278.0,142.58,142.61,142.5,142.52,23278.0
2017-02-23 12:05:00,142.54,142.6,142.47,142.5,17788.0,142.54,142.6,142.47,142.5,17788.0
2017-02-23 12:10:00,142.48,142.49,142.34,142.39,14157.0,142.48,142.49,142.34,142.39,14157.0
2017-02-23 12:15:00,142.4,142.59,142.36,142.54,19487.0,142.4,142.59,142.36,142.54,19487.0
2017-02-23 12:20:00,142.54,142.72,142.51,142.67,37939.0,142.54,142.72,142.51,142.67,37939.0
2017-02-23 12:25:00,142.67,142.75,142.64,142.66,25930.0,142.67,142.75,142.64,142.66,25930.0
2017-02-23 12:30:00,142.66,142.77,142.56,142.77,20736.0,142.66,142.77,142.56,142.77,20736.0
2017-02-23 12:35:00,142.75,142.77,142.66,142.66,11196.0,142.75,142.77,142.66,142.66,11196.0
2017-02-23 12:40:00,142.65,142.71,142.48,142.5,39446.0,142.65,142.71,142.48,142.5,39446.0
2017-02-23 12:45:00,142.47,142.47,142.25,142.25,48884.0,142.47,142.47,142.25,142.25,48884.0
2017-02-23 12:50:00,142.3,142.51,142.3,142.43,17919.0,142.3,142.51,142.3,142.43,17919.0
2017-02-23 12:55:00,142.41,142.41,142.2,142.22,20477.0,142.41,142.41,142.2,142.22,20477.0
2017-02-23 13:00:00,142.21,142.4,142.19,142.3,11731.0,142.21,142.4,142.19,142.3,11731.0
2017-02-23 13:05:00,142.32,142.43,142.3,142.41,10499.0,142.32,142.43,142.3,142.41,10499.0
2017-02-23 13:10:00,142.44,142.59,142.4,142.43,26291.0,142.44,142.59,142.4,142.43,26291.0
2017-02-23 13:15:00,142.4,142.42,142.24,142.31,10429.0,142.4,142.42,142.24,142.31,10429.0
2017-02-23 13:20:00,142.34,142.34,142.24,142.27,10008.0,142.34,142.34,142.24,142.27,10008.0
2017-02-23 13:25:00,142.28,142.28,142.16,142.16,22862.0,142.28,142.28,142.16,142.16,22862.0
2017-02-23 13:30:00,142.17,142.27,142.17,142.17,14534.0,142.17,142.27,142.17,142.17,14534.0
2017-02-23 13:35:00,142.18,142.21,142.09,142.09,42890.0,142.18,142.21,142.09,142.09,42890.0
2017-02-23 13:40:00,142.13,142.18,142.06,142.08,18086.0,142.13,142.18,142.06,142.08,18086.0
2017-02-23 13:45:00,142.07,142.11,142.0,142.05,38414.0,142.07,142.11,142.0,142.05,38414.0
2017-02-23 13:50:00,142.03,142.06,141.96,142.01,83752.0,142.03,142.06,141.96,142.01,83752.0
2017-02-23 13:55:00,142.01,142.02,141.94,142.02,9644.0,142.01,142.02,141.94,142.02,9644.0
2017-02-23 14:00:00,142.03,142.03,141.97,141.99,14565.0,142.03,142.03,141.97,141.99,14565.0
2017-02-23 14:05:00,142.0,142.05,141.97,142.02,22996.0,142.0,142.05,141.97,142.02,22996.0
2017-02-23 14:10:00,142.01,142.12,141.96,142.12,10024.0,142.01,142.12,141.96,142.12,10024.0
2017-02-23 14:15:00,142.13,142.18,142.05,142.18,13322.0,142.13,142.18,142.05,142.18,13322.0
2017-02-23 14:20:00,142.2,142.29,142.17,142.29,22100.0,142.2,142.29,142.17,142.29,22100.0
2017-02-23 14:25:00,142.31,142.44,142.27,142.28,36116.0,142.31,142.44,142.27,142.28,36116.0
2017-02-23 14:30:00,142.27,142.38,142.27,142.35,22580.0,142.27,142.38,142.27,142.35,22580.0
2017-02-23 14:35:00,142.34,142.44,142.32,142.38,16818.0,142.34,142.44,142.32,142.38,16818.0
2017-02-23 14:40:00,142.39,142.47,142.33,142.41,24411.0,142.39,142.47,142.33,142.41,24411.0
2017-02-23 14:45:00,142.41,142.45,142.34,142.43,23127.0,142.41,142.45,142.34,142.43,23127.0
2017-02-23 14:50:00,142.42,142.44,142.39,142.42,32427.0,142.42,142.44,142.39,142.42,32427.0
2017-02-23 14:55:00,142.42,142.56,142.42,142.48,15419.0,142.42,142.56,142.42,142.48,15419.0
2017-02-23 15:00:00,142.49,142.5,142.42,142.47,14251.0,142.49,142.5,142.42,142.47,14251.0
2017-02-23 15:05:00,142.43,142.48,142.3,142.3,25194.0,142.43,142.48,142.3,142.3,25194.0
2017-02-23 15:10:00,142.32,142.39,142.32,142.32,29943.0,142.32,142.39,142.32,142.32,29943.0
2017-02-23 15:15:00,142.35,142.37,142.27,142.28,36393.0,142.35,142.37,142.27,142.28,36393.0
2017-02-23 15:20:00,142.29,142.45,142.28,142.43,40040.0,142.29,142.45,142.28,142.43,40040.0
2017-02-23 15:25:00,142.41,142.41,142.22,142.23,14195.0,142.41,142.41,142.22,142.23,14195.0
2017-02-23 15:30:00,142.22,142.3,142.21,142.24,33726.0,142.22,142.3,142.21,142.24,33726.0
2017-02-23 15:35:00,142.22,142.3,142.13,142.28,36629.0,142.22,142.3,142.13,142.28,36629.0
2017-02-23 15:40:00,142.28,142.35,142.25,142.31,37773.0,142.28,142.35,142.25,142.31,37773.0
2017-02-23 15:45:00,142.31,142.55,142.3,142.55,91027.0,142.31,142.55,142.3,142.55,91027.0
2017-02-23 15:50:00,142.52,142.77,142.52,142.74,177825.0,142.52,142.77,142.52,142.74,177825.0
2017-02-23 15:55:00,142.77,142.78,142.52,142.77,318823.0,142.77,142.78,142.52,142.77,318823.0
2017-02-24 09:30:00,141.88,141.89,141.55,141.71,118846.0,141.88,141.89,141.55,141.71,118846.0
2017-02-24 09:35:00,141.66,142.08,141.61,141.84,78716.0,141.66,142.08,141.61,141.84,78716.0
2017-02-24 09:40:00,141.86,142.67,141.75,142.67,59533.0,141.86,142.67,141.75,142.67,59533.0
2017-02-24 09:45:00,142.67,142.74,141.95,142.0,95496.0,142.67,142.74,141.95,142.0,95496.0
2017-02-24 09:50:00,142.01,142.25,141.99,142.18,64571.0,142.01,142.25,141.99,142.18,64571.0
2017-02-24 09:55:00,142.19,142.24,142.11,142.2,52967.0,142.19,142.24,142.11,142.2,52967.0
2017-02-24 10:00:00,142.23,142.4,142.13,142.13,57407.0,142.23,142.4,142.13,142.13,57407.0
2017-02-24 10:05:00,142.15,142.2,141.89,142.05,54802.0,142.15,142.2,141.89,142.05,54802.0
2017-02-24 10:10:00,142.04,142.07,141.8,142.05,43635.0,142.04,142.07,141.8,142.05,43635.0
2017-02-24 10:15:00,142.05,142.38,142.05,142.36,50800.0,142.05,142.38,142.05,142.36,50800.0
2017-02-24 10:20:00,142.35,142.5,142.27,142.42,39414.0,142.35,142.5,142.27,142.42,39414.0
2017-02-24 10:25:00,142.43,142.56,142.34,142.5,24277.0,142.43,142.56,142.34,142.5,24277.0
2017-02-24 10:30:00,142.48,142.75,142.42,142.68,39528.0,142.48,142.75,142.42,142.68,39528.0
2017-02-24 10:35:00,142.72,143.12,142.69,142.9,73696.0,142.72,143.12,142.69,142.9,73696.0
2017-02-24 10:40:00,142.87,142.99,142.7,142.93,39846.0,142.87,142.99,142.7,142.93,39846.0
2017-02-24 10:45:00,142.95,143.02,142.86,142.99,32555.0,142.95,143.02,142.86,142.99,32555.0
2017-02-24 10:50:00,142.98,143.01,142.8,142.83,27558.0,142.98,143.01,142.8,142.83,27558.0
2017-02-24 10:55:00,142.82,143.04,142.76,143.01,31472.0,142.82,143.04,142.76,143.01,31472.0
2017-02-24 11:00:00,143.01,143.06,142.86,142.97,33885.0,143.01,143.06,142.86,142.97,33885.0
2017-02-24 11:05:00,142.97,143.0,142.9,142.93,20104.0,142.97,143.0,142.9,142.93,20104.0
2017-02-24 11:10:00,142.94,142.97,142.84,142.84,30880.0,142.94,142.97,142.84,142.84,30880.0
2017-02-24 11:15:00,142.85,142.89,142.77,142.77,23394.0,142.85,142.89,142.77,142.77,23394.0
2017-02-24 11:20:00,142.78,142.86,142.74,142.82,11435.0,142.78,142.86,142.74,142.82,11435.0
2017-02-24 11:25:00,142.81,142.99,142.79,142.96,14216.0,142.81,142.99,142.79,142.96,14216.0
2017-02-24 11:30:00,142.96,143.01,142.88,142.88,40457.0,142.96,143.01,142.88,142.88,40457.0
2017-02-24 11:35:00,142.85,143.02,142.79,142.97,19624.0,142.85,143.02,142.79,142.97,19624.0
2017-02-24 11:40:00,142.97,142.99,142.85,142.87,21941.0,142.97,142.99,142.85,142.87,21941.0
2017-02-24 11:45:00,142.9,142.97,142.87,142.9,29219.0,142.9,142.97,142.87,142.9,29219.0
2017-02-24 11:50:00,142.93,142.95,142.91,142.92,11596.0,142.93,142.95,142.91,142.92,11596.0
2017-02-24 11:55:00,142.94,142.98,142.89,142.94,17322.0,142.94,142.98,142.89,142.94,17322.0
2017-02-24 12:00:00,142.96,143.07,142.93,143.07,83205.0,142.96,143.07,142.93,143.07,83205.0
2017-02-24 12:05:00,143.08,143.13,143.06,143.06,57244.0,143.08,143.13,143.06,143.06,57244.0
2017-02-24 12:10:00,143.08,143.13,143.06,143.13,58232.0,143.08,143.13,143.06,143.13,58232.0
2017-02-24 12:15:00,143.12,143.36,143.07,143.28,33468.0,143.12,143.36,143.07,143.28,33468.0
2017-02-24 12:20:00,143.25,143.42,143.22,143.41,44369.0,143.25,143.42,143.22,143.41,44369.0
2017-02-24 12:25:00,143.42,143.56,143.4,143.44,45611.0,143.42,143.56,143.4,143.44,45611.0
2017-02-24 12:30:00,143.44,143.49,143.33,143.34,24384.0,143.44,143.49,143.33,143.34,24384.0
2017-02-24 12:35:00,143.34,143.38,143.27,143.33,19675.0,143.34,143.38,143.27,143.33,19675.0
2017-02-24 12:40:00,143.34,143.38,143.3,143.3,10014.0,143.34,143.38,143.3,143.3,10014.0
2017-02-24 12:45:00,143.29,143.48,143.28,143.47,15355.0,143.29,143.48,143.28,143.47,15355.0
2017-02-24 12:50:00,143.48,143.49,143.29,143.31,28666.0,143.48,143.49,143.29,143.31,28666.0
2017-02-24 12:55:00,143.31,143.41,143.29,143.4,9995.0,143.31,143.41,143.29,143.4,9995.0
2017-02-24 13:00:00,143.38,143.39,143.2,143.25,15986.0,143.38,143.39,143.2,143.25,15986.0
2017-02-24 13:05:00,143.27,143.31,143.11,143.14,11386.0,143.27,143.31,143.11,143.14,11386.0
2017-02-24 13:10:00,143.12,143.2,143.0,143.16,28035.0,143.12,143.2,143.0,143.16,28035.0
2017-02-24 13:15:00,143.13,143.27,143.13,143.23,36363.0,143.13,143.27,143.13,143.23,36363.0
2017-02-24 13:20:00,143.27,143.3,143.19,143.25,13462.0,143.27,143.3,143.19,143.25,13462.0
2017-02-24 13:25:00,143.24,143.29,143.14,143.26,11310.0,143.24,143.29,143.14,143.26,11310.0
2017-02-24 13:30:00,143.26,143.28,143.15,143.22,14579.0,143.26,143.28,143.15,143.22,14579.0
2017-02-24 13:35:00,143.19,143.3,143.19,143.24,10179.0,143.19,143.3,143.19,143.24,10179.0
2017-02-24 13:40:00,143.24,143.31,143.24,143.31,14201.0,143.24,143.31,143.24,143.31,14201.0
2017-02-24 13:45:00,143.31,143.36,143.3,143.31,23157.0,143.31,143.36,143.3,143.31,23157.0
2017-02-24 13:50:00,143.32,143.36,143.24,143.27,25304.0,143.32,143.36,143.24,143.27,25304.0
2017-02-24 13:55:00,143.27,143.28,143.19,143.24,20349.0,143.27,143.28,143.19,143.24,20349.0
2017-02-24 14:00:00,143.23,143.25,143.11,143.19,21971.0,143.23,143.25,143.11,143.19,21971.0
2017-02-24 14:05:00,143.16,143.25,143.16,143.22,13890.0,143.16,143.25,143.16,143.22,13890.0
2017-02-24 14:10:00,143.2,143.24,143.15,143.16,9821.0,143.2,143.24,143.15,143.16,9821.0
2017-02-24 14:15:00,143.16,143.24,143.15,143.18,28328.0,143.16,143.24,143.15,143.18,28328.0
2017-02-24 14:20:00,143.18,143.19,143.06,143.07,11046.0,143.18,143.19,143.06,143.07,11046.0
2017-02-24 14:25:00,143.1,143.15,143.02,143.06,42257.0,143.1,143.15,143.02,143.06,42257.0
2017-02-24 14:30:00,143.05,143.18,143.05,143.14,18113.0,143.05,143.18,143.05,143.14,18113.0
2017-02-24 14:35:00,143.13,143.2,143.13,143.18,23930.0,143.13,143.2,143.13,143.18,23930.0
2017-02-24 14:40:00,143.19,143.29,143.19,143.25,28718.0,143.19,143.29,143.19,143.25,28718.0
2017-02-24 14:45:00,143.24,143.24,143.09,143.09,10919.0,143.24,143.24,143.09,143.09,10919.0
2017-02-24 14:50:00,143.11,143.21,143.07,143.21,19529.0,143.11,143.21,143.07,143.21,19529.0
2017-02-24 14:55:00,143.21,143.22,143.11,143.12,33502.0,143.21,143.22,143.11,143.12,33502.0
2017-02-24 15:00:00,143.13,143.21,143.11,143.16,12510.0,143.13,143.21,143.11,143.16,12510.0
2017-02-24 15:05:00,143.14,143.21,143.09,143.12,15481.0,143.14,143.21,143.09,143.12,15481.0
2017-02-24 15:10:00,143.13,143.14,142.97,142.97,36531.0,143.13,143.14,142.97,142.97,36531.0
2017-02-24 15:15:00,142.97,142.98,142.86,142.86,16421.0,142.97,142.98,142.86,142.86,16421.0
2017-02-24 15:20:00,142.86,143.06,142.86,143.05,20412.0,142.86,143.06,142.86,143.05,20412.0
2017-02-24 15:25:00,143.04,143.04,142.88,142.93,22379.0,143.04,143.04,142.88,142.93,22379.0
2017-02-24 15:30:00,142.96,143.0,142.9,142.93,39660.0,142.96,143.0,142.9,142.93,39660.0
2017-02-24 15:35:00,142.93,142.99,142.93,142.95,27924.0,142.93,142.99,142.93,142.95,27924.0
2017-02-24 15:40:00,142.96,143.03,142.95,143.01,45900.0,142.96,143.03,142.95,143.01,45900.0
2017-02-24 15:45:00,143.01,143.14,142.99,143.11,27638.0,143.01,143.14,142.99,143.11,27638.0
2017-02-24 15:50:00,143.12,143.2,143.07,143.12,98085.0,143.12,143.2,143.07,143.12,98085.0
2017-02-24 15:55:00,143.13,143.25,143.09,143.22,161349.0,143.13,143.25,143.09,143.22,161349.0
2017-02-27 09:30:00,143.12,143.2,142.57,142.57,151317.0,143.12,143.2,142.57,142.57,151317.0
2017-02-27 09:35:00,142.6,142.79,142.5,142.63,82666.0,142.6,142.79,142.5,142.63,82666.0
2017-02-27 09:40:00,142.65,142.84,142.59,142.79,48167.0,142.65,142.84,142.59,142.79,48167.0
2017-02-27 09:45:00,142.74,142.82,142.55,142.73,54626.0,142.74,142.82,142.55,142.73,54626.0
2017-02-27 09:50:00,142.69,142.85,142.64,142.72,31863.0,142.69,142.85,142.64,142.72,31863.0
2017-02-27 09:55:00,142.71,142.93,142.65,142.92,39170.0,142.71,142.93,142.65,142.92,39170.0
2017-02-27 10:00:00,142.89,142.89,142.63,142.7,43391.0,142.89,142.89,142.63,142.7,43391.0
2017-02-27 10:05:00,142.77,142.84,142.65,142.78,15752.0,142.77,142.84,142.65,142.78,15752.0
2017-02-27 10:10:00,142.78,142.79,142.55,142.61,36182.0,142.78,142.79,142.55,142.61,36182.0
2017-02-27 10:15:00,142.59,142.67,142.38,142.46,81116.0,142.59,142.67,142.38,142.46,81116.0
2017-02-27 10:20:00,142.51,142.68,142.43,142.58,21851.0,142.51,142.68,142.43,142.58,21851.0
2017-02-27 10:25:00,142.58,142.62,142.53,142.6,24118.0,142.58,142.62,142.53,142.6,24118.0
2017-02-27 10:30:00,142.61,142.76,142.55,142.7,23129.0,142.61,142.76,142.55,142.7,23129.0
2017-02-27 10:35:00,142.69,143.07,142.69,142.99,64096.0,142.69,143.07,142.69,142.99,64096.0
2017-02-27 10:40:00,142.99,143.05,142.91,143.0,41485.0,142.99,143.05,142.91,143.0,41485.0
2017-02-27 10:45:00,143.02,143.26,143.02,143.25,29583.0,143.02,143.26,143.02,143.25,29583.0
2017-02-27 10:50:00,143.26,143.48,143.25,143.47,46098.0,143.26,143.48,143.25,143.47,46098.0
2017-02-27 10:55:00,143.47,143.57,143.47,143.52,57681.0,143.47,143.57,143.47,143.52,57681.0
2017-02-27 11:00:00,143.52,143.64,143.47,143.55,40396.0,143.52,143.64,143.47,143.55,40396.0
2017-02-27 11:05:00,143.55,143.65,143.51,143.65,42482.0,143.55,143.65,143.51,143.65,42482.0
2017-02-27 11:10:00,143.64,143.72,143.55,143.57,36418.0,143.64,143.72,143.55,143.57,36418.0
2017-02-27 11:15:00,143.57,143.8,143.52,143.78,41016.0,143.57,143.8,143.52,143.78,41016.0
2017-02-27 11:20:00,143.75,143.92,143.74,143.88,35743.0,143.75,143.92,143.74,143.88,35743.0
2017-02-27 11:25:00,143.9,143.9,143.71,143.77,34659.0,143.9,143.9,143.71,143.77,34659.0
2017-02-27 11:30:00,143.76,143.8,143.57,143.69,15701.0,143.76,143.8,143.57,143.69,15701.0
2017-02-27 11:35:00,143.71,143.85,143.66,143.73,29224.0,143.71,143.85,143.66,143.73,29224.0
2017-02-27 11:40:00,143.71,143.74,143.58,143.58,36636.0,143.71,143.74,143.58,143.58,36636.0
2017-02-27 11:45:00,143.58,143.62,143.39,143.49,49549.0,143.58,143.62,143.39,143.49,49549.0
2017-02-27 11:50:00,143.51,143.59,143.48,143.53,18750.0,143.51,143.59,143.48,143.53,18750.0
2017-02-27 11:55:00,143.51,143.51,143.4,143.43,26307.0,143.51,143.51,143.4,143.43,26307.0
2017-02-27 12:00:00,143.4,143.48,143.35,143.43,16764.0,143.4,143.48,143.35,143.43,16764.0
2017-02-27 12:05:00,143.42,143.6,143.4,143.49,19061.0,143.42,143.6,143.4,143.49,19061.0
2017-02-27 12:10:00,143.49,143.57,143.47,143.52,14989.0,143.49,143.57,143.47,143.52,14989.0
2017-02-27 12:15:00,143.52,143.6,143.5,143.57,13532.0,143.52,143.6,143.5,143.57,13532.0
2017-02-27 12:20:00,143.54,143.57,143.36,143.36,23867.0,143.54,143.57,143.36,143.36,23867.0
2017-02-27 12:25:00,143.38,143.4,143.28,143.29,22404.0,143.38,143.4,143.28,143.29,22404.0
2017-02-27 12:30:00,143.31,143.5,143.3,143.49,19275.0,143.31,143.5,143.3,143.49,19275.0
2017-02-27 12:35:00,143.47,143.5,143.36,143.4,31117.0,143.47,143.5,143.36,143.4,31117.0
2017-02-27 12:40:00,143.42,143.51,143.42,143.45,11369.0,143.42,143.51,143.42,143.45,11369.0
2017-02-27 12:45:00,143.46,143.51,143.42,143.49,13846.0,143.46,143.51,143.42,143.49,13846.0
2017-02-27 12:50:00,143.51,143.53,143.4,143.41,16866.0,143.51,143.53,143.4,143.41,16866.0
2017-02-27 12:55:00,143.41,143.43,143.31,143.33,15257.0,143.41,143.43,143.31,143.33,15257.0
2017-02-27 13:00:00,143.36,143.42,143.34,143.39,7249.0,143.36,143.42,143.34,143.39,7249.0
2017-02-27 13:05:00,143.41,143.44,143.38,143.4,9345.0,143.41,143.44,143.38,143.4,9345.0
2017-02-27 13:10:00,143.4,143.44,143.38,143.42,11044.0,143.4,143.44,143.38,143.42,11044.0
2017-02-27 13:15:00,143.44,143.44,143.33,143.34,8939.0,143.44,143.44,143.33,143.34,8939.0
2017-02-27 13:20:00,143.36,143.42,143.35,143.36,13279.0,143.36,143.42,143.35,143.36,13279.0
2017-02-27 13:25:00,143.36,143.38,143.33,143.34,20729.0,143.36,143.38,143.33,143.34,20729.0
2017-02-27 13:30:00,143.34,143.36,143.19,143.29,21191.0,143.34,143.36,143.19,143.29,21191.0
2017-02-27 13:35:00,143.3,143.33,143.22,143.28,20624.0,143.3,143.33,143.22,143.28,20624.0
2017-02-27 13:40:00,143.3,143.33,143.24,143.32,11882.0,143.3,143.33,143.24,143.32,11882.0
2017-02-27 13:45:00,143.32,143.4,143.31,143.38,8131.0,143.32,143.4,143.31,143.38,8131.0
2017-02-27 13:50:00,143.38,143.4,143.36,143.38,8840.0,143.38,143.4,143.36,143.38,8840.0
2017-02-27 13:55:00,143.4,143.43,143.35,143.39,16840.0,143.4,143.43,143.35,143.39,16840.0
2017-02-27 14:00:00,143.41,143.46,143.38,143.38,5071.0,143.41,143.46,143.38,143.38,5071.0
2017-02-27 14:05:00,143.38,143.52,143.38,143.52,5030.0,143.38,143.52,143.38,143.52,5030.0
2017-02-27 14:10:00,143.52,143.64,143.5,143.61,21837.0,143.52,143.64,143.5,143.61,21837.0
2017-02-27 14:15:00,143.6,143.61,143.45,143.48,13287.0,143.6,143.61,143.45,143.48,13287.0
2017-02-27 14:20:00,143.51,143.64,143.51,143.56,7973.0,143.51,143.64,143.51,143.56,7973.0
2017-02-27 14:25:00,143.56,143.69,143.56,143.64,17702.0,143.56,143.69,143.56,143.64,17702.0
2017-02-27 14:30:00,143.62,143.69,143.61,143.68,11932.0,143.62,143.69,143.61,143.68,11932.0
2017-02-27 14:35:00,143.64,143.66,143.57,143.57,9635.0,143.64,143.66,143.57,143.57,9635.0
2017-02-27 14:40:00,143.58,143.64,143.53,143.58,26732.0,143.58,143.64,143.53,143.58,26732.0
2017-02-27 14:45:00,143.56,143.59,143.46,143.5,29559.0,143.56,143.59,143.46,143.5,29559.0
2017-02-27 14:50:00,143.52,143.54,143.37,143.39,18626.0,143.52,143.54,143.37,143.39,18626.0
2017-02-27 14:55:00,143.44,143.47,143.4,143.4,15729.0,143.44,143.47,143.4,143.4,15729.0
2017-02-27 15:00:00,143.41,143.44,143.25,143.26,20977.0,143.41,143.44,143.25,143.26,20977.0
2017-02-27 15:05:00,143.29,143.31,143.25,143.29,25422.0,143.29,143.31,143.25,143.29,25422.0
2017-02-27 15:10:00,143.29,143.32,143.26,143.27,21407.0,143.29,143.32,143.26,143.27,21407.0
2017-02-27 15:15:00,143.29,143.3,143.2,143.21,22850.0,143.29,143.3,143.2,143.21,22850.0
2017-02-27 15:20:00,143.21,143.22,143.08,143.11,37092.0,143.21,143.22,143.08,143.11,37092.0
2017-02-27 15:25:00,143.11,143.15,143.09,143.09,26203.0,143.11,143.15,143.09,143.09,26203.0
2017-02-27 15:30:00,143.09,143.28,143.09,143.16,72262.0,143.09,143.28,143.09,143.16,72262.0
2017-02-27 15:35:00,143.16,143.26,143.1,143.25,44084.0,143.16,143.26,143.1,143.25,44084.0
2017-02-27 15:40:00,143.26,143.35,143.25,143.32,23678.0,143.26,143.35,143.25,143.32,23678.0
2017-02-27 15:45:00,143.32,143.41,143.29,143.32,52630.0,143.32,143.41,143.29,143.32,52630.0
2017-02-27 15:50:00,143.32,143.5,143.32,143.4,78475.0,143.32,143.5,143.32,143.4,78475.0
2017-02-27 15:55:00,143.41,143.44,143.31,143.4,145032.0,143.41,143.44,143.31,143.4,145032.0
2017-02-28 09:30:00,143.3,143.57,143.1,143.14,112169.0,143.3,143.57,143.1,143.14,112169.0
2017-02-28 09:35:00,143.2,143.5,142.84,143.0,95280.0,143.2,143.5,142.84,143.0,95280.0
2017-02-28 09:40:00,143.03,143.18,142.85,142.91,30853.0,143.03,143.18,142.85,142.91,30853.0
2017-02-28 09:45:00,142.91,143.04,142.66,142.71,57531.0,142.91,143.04,142.66,142.71,57531.0
2017-02-28 09:50:00,142.7,142.95,142.67,142.76,43483.0,142.7,142.95,142.67,142.76,43483.0
2017-02-28 09:55:00,142.79,142.92,142.61,142.83,72172.0,142.79,142.92,142.61,142.83,72172.0
2017-02-28 10:00:00,142.75,143.0,142.74,142.88,54356.0,142.75,143.0,142.74,142.88,54356.0
2017-02-28 10:05:00,142.9,143.08,142.87,143.04,41599.0,142.9,143.08,142.87,143.04,41599.0
2017-02-28 10:10:00,143.06,143.16,143.0,143.15,31079.0,143.06,143.16,143.0,143.15,31079.0
2017-02-28 10:15:00,143.14,143.2,142.89,142.96,24505.0,143.14,143.2,142.89,142.96,24505.0
2017-02-28 10:20:00,142.95,142.99,142.74,142.96,25470.0,142.95,142.99,142.74,142.96,25470.0
2017-02-28 10:25:00,142.97,143.01,142.91,142.92,12772.0,142.97,143.01,142.91,142.92,12772.0
2017-02-28 10:30:00,142.92,143.03,142.83,142.89,20403.0,142.92,143.03,142.83,142.89,20403.0
2017-02-28 10:35:00,142.9,142.94,142.84,142.93,9679.0,142.9,142.94,142.84,142.93,9679.0
2017-02-28 10:40:00,142.9,142.92,142.72,142.8,18232.0,142.9,142.92,142.72,142.8,18232.0
2017-02-28 10:45:00,142.76,142.85,142.75,142.78,14603.0,142.76,142.85,142.75,142.78,14603.0
2017-02-28 10:50:00,142.79,142.95,142.79,142.89,22794.0,142.79,142.95,142.79,142.89,22794.0
2017-02-28 10:55:00,142.9,142.97,142.76,142.91,17526.0,142.9,142.97,142.76,142.91,17526.0
2017-02-28 11:00:00,142.88,142.92,142.82,142.92,10937.0,142.88,142.92,142.82,142.92,10937.0
2017-02-28 11:05:00,142.92,143.03,142.83,142.88,32284.0,142.92,143.03,142.83,142.88,32284.0
2017-02-28 11:10:00,142.87,143.01,142.8,143.01,19979.0,142.87,143.01,142.8,143.01,19979.0
2017-02-28 11:15:00,143.02,143.1,142.96,143.09,16289.0,143.02,143.1,142.96,143.09,16289.0
2017-02-28 11:20:00,143.1,143.15,142.95,143.06,39020.0,143.1,143.15,142.95,143.06,39020.0
2017-02-28 11:25:00,143.06,143.1,142.92,142.98,22734.0,143.06,143.1,142.92,142.98,22734.0
2017-02-28 11:30:00,142.96,143.04,142.93,142.96,20412.0,142.96,143.04,142.93,142.96,20412.0
2017-02-28 11:35:00,142.94,142.96,142.82,142.87,24592.0,142.94,142.96,142.82,142.87,24592.0
2017-02-28 11:40:00,142.88,142.89,142.71,142.71,25873.0,142.88,142.89,142.71,142.71,25873.0
2017-02-28 11:45:00,142.7,142.8,142.63,142.75,27596.0,142.7,142.8,142.63,142.75,27596.0
2017-02-28 11:50:00,142.75,142.8,142.69,142.8,17046.0,142.75,142.8,142.69,142.8,17046.0
2017-02-28 11:55:00,142.8,142.83,142.61,142.63,23056.0,142.8,142.83,142.61,142.63,23056.0
2017-02-28 12:00:00,142.63,142.72,142.62,142.72,11632.0,142.63,142.72,142.62,142.72,11632.0
2017-02-28 12:05:00,142.7,142.71,142.18,142.18,98631.0,142.7,142.71,142.18,142.18,98631.0
2017-02-28 12:10:00,142.22,142.24,141.85,141.9,267557.0,142.22,142.24,141.85,141.9,267557.0
2017-02-28 12:15:00,141.94,142.24,141.9,142.13,74331.0,141.94,142.24,141.9,142.13,74331.0
2017-02-28 12:20:00,142.12,142.23,142.04,142.15,79323.0,142.12,142.23,142.04,142.15,79323.0
2017-02-28 12:25:00,142.16,142.2,142.05,142.14,82721.0,142.16,142.2,142.05,142.14,82721.0
2017-02-28 12:30:00,142.15,142.19,142.03,142.15,22517.0,142.15,142.19,142.03,142.15,22517.0
2017-02-28 12:35:00,142.18,142.33,142.05,142.24,74588.0,142.18,142.33,142.05,142.24,74588.0
2017-02-28 12:40:00,142.25,142.25,142.06,142.06,21605.0,142.25,142.25,142.06,142.06,21605.0
2017-02-28 12:45:00,142.06,142.18,142.02,142.1,33135.0,142.06,142.18,142.02,142.1,33135.0
2017-02-28 12:50:00,142.11,142.12,142.02,142.04,24438.0,142.11,142.12,142.02,142.04,24438.0
2017-02-28 12:55:00,142.08,142.2,142.05,142.13,26436.0,142.08,142.2,142.05,142.13,26436.0
2017-02-28 13:00:00,142.15,142.4,142.12,142.29,29472.0,142.15,142.4,142.12,142.29,29472.0
2017-02-28 13:05:00,142.31,142.41,142.26,142.35,13525.0,142.31,142.41,142.26,142.35,13525.0
2017-02-28 13:10:00,142.35,142.47,142.31,142.42,20398.0,142.35,142.47,142.31,142.42,20398.0
2017-02-28 13:15:00,142.43,142.43,142.31,142.36,19589.0,142.43,142.43,142.31,142.36,19589.0
2017-02-28 13:20:00,142.36,142.42,142.33,142.39,10776.0,142.36,142.42,142.33,142.39,10776.0
2017-02-28 13:25:00,142.41,142.44,142.24,142.36,25037.0,142.41,142.44,142.24,142.36,25037.0
2017-02-28 13:30:00,142.38,142.39,142.27,142.28,11581.0,142.38,142.39,142.27,142.28,11581.0
2017-02-28 13:35:00,142.32,142.4,142.26,142.26,22516.0,142.32,142.4,142.26,142.26,22516.0
2017-02-28 13:40:00,142.27,142.38,142.24,142.36,9596.0,142.27,142.38,142.24,142.36,9596.0
2017-02-28 13:45:00,142.36,142.45,142.26,142.44,22963.0,142.36,142.45,142.26,142.44,22963.0
2017-02-28 13:50:00,142.44,142.46,142.42,142.46,30121.0,142.44,142.46,142.42,142.46,30121.0
2017-02-28 13:55:00,142.47,142.6,142.43,142.55,17144.0,142.47,142.6,142.43,142.55,17144.0
2017-02-28 14:00:00,142.55,142.75,142.5,142.51,35389.0,142.55,142.75,142.5,142.51,35389.0
2017-02-28 14:05:00,142.55,142.55,142.37,142.42,19176.0,142.55,142.55,142.37,142.42,19176.0
2017-02-28 14:10:00,142.37,142.51,142.32,142.43,16301.0,142.37,142.51,142.32,142.43,16301.0
2017-02-28 14:15:00,142.44,142.44,142.28,142.28,18546.0,142.44,142.44,142.28,142.28,18546.0
2017-02-28 14:20:00,142.3,142.3,142.15,142.21,25090.0,142.3,142.3,142.15,142.21,25090.0
2017-02-28 14:25:00,142.21,142.24,142.14,142.18,30598.0,142.21,142.24,142.14,142.18,30598.0
2017-02-28 14:30:00,142.17,142.24,142.14,142.19,22346.0,142.17,142.24,142.14,142.19,22346.0
2017-02-28 14:35:00,142.17,142.19,142.02,142.02,42809.0,142.17,142.19,142.02,142.02,42809.0
2017-02-28 14:40:00,142.03,142.07,142.0,142.0,41507.0,142.03,142.07,142.0,142.0,41507.0
2017-02-28 14:45:00,142.0,142.25,141.96,142.21,44145.0,142.0,142.25,141.96,142.21,44145.0
2017-02-28 14:50:00,142.24,142.25,142.13,142.18,26018.0,142.24,142.25,142.13,142.18,26018.0
2017-02-28 14:55:00,142.18,142.24,142.15,142.21,15743.0,142.18,142.24,142.15,142.21,15743.0
2017-02-28 15:00:00,142.19,142.2,142.05,142.13,30729.0,142.19,142.2,142.05,142.13,30729.0
2017-02-28 15:05:00,142.12,142.13,142.02,142.12,22793.0,142.12,142.13,142.02,142.12,22793.0
2017-02-28 15:10:00,142.13,142.17,142.07,142.17,21724.0,142.13,142.17,142.07,142.17,21724.0
2017-02-28 15:15:00,142.17,142.17,142.07,142.08,30990.0,142.17,142.17,142.07,142.08,30990.0
2017-02-28 15:20:00,142.1,142.11,142.02,142.04,23604.0,142.1,142.11,142.02,142.04,23604.0
2017-02-28 15:25:00,142.04,142.1,142.02,142.05,29142.0,142.04,142.1,142.02,142.05,29142.0
2017-02-28 15:30:00,142.04,142.1,141.97,141.97,54104.0,142.04,142.1,141.97,141.97,54104.0
2017-02-28 15:35:00,141.96,142.11,141.9,141.91,55244.0,141.96,142.11,141.9,141.91,55244.0
2017-02-28 15:40:00,141.91,142.09,141.89,142.04,50370.0,141.91,142.09,141.89,142.04,50370.0
2017-02-28 15:45:00,142.04,142.19,142.02,142.19,58796.0,142.04,142.19,142.02,142.19,58796.0
2017-02-28 15:50:00,142.19,142.3,142.14,142.22,104231.0,142.19,142.3,142.14,142.22,104231.0
2017-02-28 15:55:00,142.22,142.28,142.01,142.13,201196.0,142.22,142.28,142.01,142.13,201196.0
2017-03-01 09:30:00,142.84,142.94,142.24,142.24,134123.0,142.84,142.94,142.24,142.24,134123.0
2017-03-01 09:35:00,142.22,142.6,142.1,142.41,131889.0,142.22,142.6,142.1,142.41,131889.0
2017-03-01 09:40:00,142.43,142.83,142.23,142.83,85778.0,142.43,142.83,142.23,142.83,85778.0
2017-03-01 09:45:00,142.76,143.22,142.76,143.12,134191.0,142.76,143.22,142.76,143.12,134191.0
2017-03-01 09:50:00,143.14,143.25,142.76,142.85,64259.0,143.14,143.25,142.76,142.85,64259.0
2017-03-01 09:55:00,142.86,143.13,142.85,142.95,28720.0,142.86,143.13,142.85,142.95,28720.0
2017-03-01 10:00:00,142.95,143.26,142.95,143.12,91015.0,142.95,143.26,142.95,143.12,91015.0
2017-03-01 10:05:00,143.13,143.16,142.99,143.07,50140.0,143.13,143.16,142.99,143.07,50140.0
2017-03-01 10:10:00,143.07,143.1,142.88,143.0,59097.0,143.07,143.1,142.88,143.0,59097.0
2017-03-01 10:15:00,142.99,143.02,142.66,142.68,47942.0,142.99,143.02,142.66,142.68,47942.0
2017-03-01 10:20:00,142.74,142.76,142.58,142.71,53526.0,142.74,142.76,142.58,142.71,53526.0
2017-03-01 10:25:00,142.73,142.75,142.62,142.69,31831.0,142.73,142.75,142.62,142.69,31831.0
2017-03-01 10:30:00,142.72,142.72,142.51,142.55,27114.0,142.72,142.72,142.51,142.55,27114.0
2017-03-01 10:35:00,142.54,142.59,142.36,142.36,35239.0,142.54,142.59,142.36,142.36,35239.0
2017-03-01 10:40:00,142.37,142.69,142.32,142.59,43164.0,142.37,142.69,142.32,142.59,43164.0
2017-03-01 10:45:00,142.59,142.74,142.56,142.7,24746.0,142.59,142.74,142.56,142.7,24746.0
2017-03-01 10:50:00,142.71,142.74,142.48,142.51,30246.0,142.71,142.74,142.48,142.51,30246.0
2017-03-01 10:55:00,142.49,142.73,142.49,142.69,19728.0,142.49,142.73,142.49,142.69,19728.0
2017-03-01 11:00:00,142.67,142.79,142.62,142.79,50059.0,142.67,142.79,142.62,142.79,50059.0
2017-03-01 11:05:00,142.79,143.15,142.77,143.15,45562.0,142.79,143.15,142.77,143.15,45562.0
2017-03-01 11:10:00,143.13,143.17,143.07,143.1,40345.0,143.13,143.17,143.07,143.1,40345.0
2017-03-01 11:15:00,143.07,143.09,142.88,142.95,44816.0,143.07,143.09,142.88,142.95,44816.0
2017-03-01 11:20:00,142.94,142.96,142.8,142.9,23915.0,142.94,142.96,142.8,142.9,23915.0
2017-03-01 11:25:00,142.91,142.91,142.67,142.68,30620.0,142.91,142.91,142.67,142.68,30620.0
2017-03-01 11:30:00,142.68,142.86,142.67,142.81,24455.0,142.68,142.86,142.67,142.81,24455.0
2017-03-01 11:35:00,142.79,142.86,142.68,142.81,15049.0,142.79,142.86,142.68,142.81,15049.0
2017-03-01 11:40:00,142.82,142.83,142.61,142.65,67143.0,142.82,142.83,142.61,142.65,67143.0
2017-03-01 11:45:00,142.64,142.69,142.53,142.6,119131.0,142.64,142.69,142.53,142.6,119131.0
2017-03-01 11:50:00,142.58,142.73,142.52,142.71,34462.0,142.58,142.73,142.52,142.71,34462.0
2017-03-01 11:55:00,142.71,142.85,142.7,142.84,28550.0,142.71,142.85,142.7,142.84,28550.0
2017-03-01 12:00:00,142.84,143.09,142.83,143.09,56408.0,142.84,143.09,142.83,143.09,56408.0
2017-03-01 12:05:00,143.08,143.12,143.03,143.08,20808.0,143.08,143.12,143.03,143.08,20808.0
2017-03-01 12:10:00,143.08,143.08,142.95,143.05,23664.0,143.08,143.08,142.95,143.05,23664.0
2017-03-01 12:15:00,143.05,143.06,142.92,142.95,22290.0,143.05,143.06,142.92,142.95,22290.0
2017-03-01 12:20:00,142.99,143.07,142.9,142.96,22027.0,142.99,143.07,142.9,142.96,22027.0
2017-03-01 12:25:00,143.0,143.01,142.82,142.93,25968.0,143.0,143.01,142.82,142.93,25968.0
2017-03-01 12:30:00,142.95,143.01,142.92,142.93,17844.0,142.95,143.01,142.92,142.93,17844.0
2017-03-01 12:35:00,142.94,143.01,142.93,142.94,19686.0,142.94,143.01,142.93,142.94,19686.0
2017-03-01 12:40:00,142.93,142.93,142.81,142.88,18788.0,142.93,142.93,142.81,142.88,18788.0
2017-03-01 12:45:00,142.86,142.87,142.75,142.79,34738.0,142.86,142.87,142.75,142.79,34738.0
2017-03-01 12:50:00,142.8,142.81,142.65,142.69,51001.0,142.8,142.81,142.65,142.69,51001.0
2017-03-01 12:55:00,142.69,142.71,142.63,142.67,17373.0,142.69,142.71,142.63,142.67,17373.0
2017-03-01 13:00:00,142.69,142.82,142.65,142.7,33312.0,142.69,142.82,142.65,142.7,33312.0
2017-03-01 13:05:00,142.71,142.72,142.51,142.53,30920.0,142.71,142.72,142.51,142.53,30920.0
2017-03-01 13:10:00,142.53,142.63,142.52,142.6,15016.0,142.53,142.63,142.52,142.6,15016.0
2017-03-01 13:15:00,142.63,142.69,142.39,142.45,122196.0,142.63,142.69,142.39,142.45,122196.0
2017-03-01 13:20:00,142.44,142.49,142.3,142.3,60043.0,142.44,142.49,142.3,142.3,60043.0
2017-03-01 13:25:00,142.33,142.59,142.3,142.57,52669.0,142.33,142.59,142.3,142.57,52669.0
2017-03-01 13:30:00,142.59,142.65,142.53,142.62,13889.0,142.59,142.65,142.53,142.62,13889.0
2017-03-01 13:35:00,142.63,142.67,142.54,142.57,23183.0,142.63,142.67,142.54,142.57,23183.0
2017-03-01 13:40:00,142.57,142.62,142.46,142.48,13925.0,142.57,142.62,142.46,142.48,13925.0
2017-03-01 13:45:00,142.5,142.62,142.5,142.59,21136.0,142.5,142.62,142.5,142.59,21136.0
2017-03-01 13:50:00,142.59,142.65,142.52,142.63,19617.0,142.59,142.65,142.52,142.63,19617.0
2017-03-01 13:55:00,142.65,142.68,142.6,142.65,15756.0,142.65,142.68,142.6,142.65,15756.0
2017-03-01 14:00:00,142.69,142.69,142.56,142.56,16593.0,142.69,142.69,142.56,142.56,16593.0
2017-03-01 14:05:00,142.58,142.72,142.56,142.67,17827.0,142.58,142.72,142.56,142.67,17827.0
2017-03-01 14:10:00,142.68,142.82,142.59,142.82,26975.0,142.68,142.82,142.59,142.82,26975.0
2017-03-01 14:15:00,142.84,143.01,142.8,142.93,57903.0,142.84,143.01,142.8,142.93,57903.0
2017-03-01 14:20:00,142.92,142.97,142.82,142.85,43865.0,142.92,142.97,142.82,142.85,43865.0
2017-03-01 14:25:00,142.85,142.89,142.75,142.82,33520.0,142.85,142.89,142.75,142.82,33520.0
2017-03-01 14:30:00,142.86,142.86,142.7,142.8,43963.0,142.86,142.86,142.7,142.8,43963.0
2017-03-01 14:35:00,142.8,142.95,142.78,142.86,35144.0,142.8,142.95,142.78,142.86,35144.0
2017-03-01 14:40:00,142.89,142.89,142.81,142.81,13966.0,142.89,142.89,142.81,142.81,13966.0
2017-03-01 14:45:00,142.84,142.93,142.8,142.93,18873.0,142.84,142.93,142.8,142.93,18873.0
2017-03-01 14:50:00,142.91,142.99,142.85,142.91,46478.0,142.91,142.99,142.85,142.91,46478.0
2017-03-01 14:55:00,142.93,142.94,142.73,142.8,52016.0,142.93,142.94,142.73,142.8,52016.0
2017-03-01 15:00:00,142.8,142.85,142.68,142.69,40104.0,142.8,142.85,142.68,142.69,40104.0
2017-03-01 15:05:00,142.68,142.72,142.61,142.63,27802.0,142.68,142.72,142.61,142.63,27802.0
2017-03-01 15:10:00,142.63,142.71,142.62,142.63,43125.0,142.63,142.71,142.62,142.63,43125.0
2017-03-01 15:15:00,142.66,142.67,142.55,142.62,33434.0,142.66,142.67,142.55,142.62,33434.0
2017-03-01 15:20:00,142.62,142.63,142.51,142.56,25470.0,142.62,142.63,142.51,142.56,25470.0
2017-03-01 15:25:00,142.55,142.6,142.54,142.59,31397.0,142.55,142.6,142.54,142.59,31397.0
2017-03-01 15:30:00,142.58,142.61,142.48,142.53,40414.0,142.58,142.61,142.48,142.53,40414.0
2017-03-01 15:35:00,142.54,142.76,142.53,142.75,35976.0,142.54,142.76,142.53,142.75,35976.0
2017-03-01 15:40:00,142.76,142.84,142.74,142.77,68275.0,142.76,142.84,142.74,142.77,68275.0
2017-03-01 15:45:00,142.75,142.82,142.72,142.73,57233.0,142.75,142.82,142.72,142.73,57233.0
2017-03-01 15:50:00,142.75,142.88,142.73,142.79,84944.0,142.75,142.88,142.73,142.79,84944.0
2017-03-01 15:55:00,142.8,142.8,142.49,142.62,169026.0,142.8,142.8,142.49,142.62,169026.0
2017-03-02 09:30:00,142.15,142.34,141.26,141.74,195542.0,142.15,142.34,141.26,141.74,195542.0
2017-03-02 09:35:00,141.77,142.13,141.7,142.03,62166.0,141.77,142.13,141.7,142.03,62166.0
2017-03-02 09:40:00,142.03,142.19,141.92,142.19,67771.0,142.03,142.19,141.92,142.19,67771.0
2017-03-02 09:45:00,142.19,142.7,142.19,142.57,88667.0,142.19,142.7,142.19,142.57,88667.0
2017-03-02 09:50:00,142.56,142.58,142.3,142.32,33575.0,142.56,142.58,142.3,142.32,33575.0
2017-03-02 09:55:00,142.34,142.62,142.32,142.43,40576.0,142.34,142.62,142.32,142.43,40576.0
2017-03-02 10:00:00,142.42,142.44,142.23,142.32,31204.0,142.42,142.44,142.23,142.32,31204.0
2017-03-02 10:05:00,142.36,142.56,142.3,142.33,44208.0,142.36,142.56,142.3,142.33,44208.0
2017-03-02 10:10:00,142.33,142.36,142.02,142.1,30807.0,142.33,142.36,142.02,142.1,30807.0
2017-03-02 10:15:00,142.09,142.19,142.02,142.11,32276.0,142.09,142.19,142.02,142.11,32276.0
2017-03-02 10:20:00,142.12,142.32,142.1,142.32,47200.0,142.12,142.32,142.1,142.32,47200.0
2017-03-02 10:25:00,142.3,142.3,142.11,142.16,18756.0,142.3,142.3,142.11,142.16,18756.0
2017-03-02 10:30:00,142.15,142.16,141.67,141.7,47656.0,142.15,142.16,141.67,141.7,47656.0
2017-03-02 10:35:00,141.68,141.78,141.66,141.75,27180.0,141.68,141.78,141.66,141.75,27180.0
2017-03-02 10:40:00,141.77,141.78,141.63,141.64,45410.0,141.77,141.78,141.63,141.64,45410.0
2017-03-02 10:45:00,141.63,141.67,141.49,141.55,74279.0,141.63,141.67,141.49,141.55,74279.0
2017-03-02 10:50:00,141.55,141.57,141.28,141.28,69683.0,141.55,141.57,141.28,141.28,69683.0
2017-03-02 10:55:00,141.28,141.28,140.67,140.77,165669.0,141.28,141.28,140.67,140.77,165669.0
2017-03-02 11:00:00,140.78,140.8,140.51,140.53,103635.0,140.78,140.8,140.51,140.53,103635.0
2017-03-02 11:05:00,140.53,140.55,140.29,140.54,146510.0,140.53,140.55,140.29,140.54,146510.0
2017-03-02 11:10:00,140.55,140.55,139.5,139.91,330520.0,140.55,140.55,139.5,139.91,330520.0
2017-03-02 11:15:00,139.91,140.14,139.71,139.86,115673.0,139.91,140.14,139.71,139.86,115673.0
2017-03-02 11:20:00,139.87,139.98,139.62,139.92,115310.0,139.87,139.98,139.62,139.92,115310.0
2017-03-02 11:25:00,139.95,140.28,139.92,140.08,80247.0,139.95,140.28,139.92,140.08,80247.0
2017-03-02 11:30:00,140.11,140.27,139.92,139.96,44761.0,140.11,140.27,139.92,139.96,44761.0
2017-03-02 11:35:00,139.96,140.06,139.82,139.89,51059.0,139.96,140.06,139.82,139.89,51059.0
2017-03-02 11:40:00,139.9,140.16,139.9,140.16,76494.0,139.9,140.16,139.9,140.16,76494.0
2017-03-02 11:45:00,140.16,140.33,140.14,140.16,67843.0,140.16,140.33,140.14,140.16,67843.0
2017-03-02 11:50:00,140.16,140.35,140.08,140.25,48895.0,140.16,140.35,140.08,140.25,48895.0
2017-03-02 11:55:00,140.23,140.27,140.02,140.06,49579.0,140.23,140.27,140.02,140.06,49579.0
2017-03-02 12:00:00,140.06,140.23,139.97,140.21,105991.0,140.06,140.23,139.97,140.21,105991.0
2017-03-02 12:05:00,140.21,140.49,140.18,140.44,49271.0,140.21,140.49,140.18,140.44,49271.0
2017-03-02 12:10:00,140.44,140.44,140.27,140.31,29675.0,140.44,140.44,140.27,140.31,29675.0
2017-03-02 12:15:00,140.31,140.4,140.25,140.33,49173.0,140.31,140.4,140.25,140.33,49173.0
2017-03-02 12:20:00,140.34,140.4,140.26,140.28,21189.0,140.34,140.4,140.26,140.28,21189.0
2017-03-02 12:25:00,140.29,140.36,140.25,140.36,23723.0,140.29,140.36,140.25,140.36,23723.0
2017-03-02 12:30:00,140.35,140.44,140.16,140.22,39143.0,140.35,140.44,140.16,140.22,39143.0
2017-03-02 12:35:00,140.21,140.27,140.18,140.2,27833.0,140.21,140.27,140.18,140.2,27833.0
2017-03-02 12:40:00,140.2,140.26,140.1,140.11,37139.0,140.2,140.26,140.1,140.11,37139.0
2017-03-02 12:45:00,140.11,140.14,139.97,140.0,47771.0,140.11,140.14,139.97,140.0,47771.0
2017-03-02 12:50:00,139.99,140.2,139.99,140.17,26686.0,139.99,140.2,139.99,140.17,26686.0
2017-03-02 12:55:00,140.17,140.17,139.99,140.07,44535.0,140.17,140.17,139.99,140.07,44535.0
2017-03-02 13:00:00,140.09,140.14,139.98,140.0,39299.0,140.09,140.14,139.98,140.0,39299.0
2017-03-02 13:05:00,139.99,140.05,139.99,140.01,38189.0,139.99,140.05,139.99,140.01,38189.0
2017-03-02 13:10:00,140.03,140.03,139.66,139.78,91312.0,140.03,140.03,139.66,139.78,91312.0
2017-03-02 13:15:00,139.78,139.84,139.69,139.73,26417.0,139.78,139.84,139.69,139.73,26417.0
2017-03-02 13:20:00,139.71,139.84,139.62,139.83,39042.0,139.71,139.84,139.62,139.83,39042.0
2017-03-02 13:25:00,139.87,140.18,139.81,140.18,70719.0,139.87,140.18,139.81,140.18,70719.0
2017-03-02 13:30:00,140.15,140.22,140.06,140.11,25335.0,140.15,140.22,140.06,140.11,25335.0
2017-03-02 13:35:00,140.12,140.17,140.0,140.16,23777.0,140.12,140.17,140.0,140.16,23777.0
2017-03-02 13:40:00,140.18,140.21,140.02,140.1,27654.0,140.18,140.21,140.02,140.1,27654.0
2017-03-02 13:45:00,140.12,140.13,139.99,140.06,29764.0,140.12,140.13,139.99,140.06,29764.0
2017-03-02 13:50:00,140.07,140.07,139.81,139.91,61127.0,140.07,140.07,139.81,139.91,61127.0
2017-03-02 13:55:00,139.93,139.96,139.8,139.81,61018.0,139.93,139.96,139.8,139.81,61018.0
2017-03-02 14:00:00,139.82,139.86,139.74,139.85,41177.0,139.82,139.86,139.74,139.85,41177.0
2017-03-02 14:05:00,139.85,139.9,139.75,139.77,39391.0,139.85,139.9,139.75,139.77,39391.0
2017-03-02 14:10:00,139.78,139.79,139.66,139.71,33999.0,139.78,139.79,139.66,139.71,33999.0
2017-03-02 14:15:00,139.7,139.72,139.66,139.68,19412.0,139.7,139.72,139.66,139.68,19412.0
2017-03-02 14:20:00,139.67,139.8,139.61,139.77,40464.0,139.67,139.8,139.61,139.77,40464.0
2017-03-02 14:25:00,139.76,139.83,139.73,139.77,26300.0,139.76,139.83,139.73,139.77,26300.0
2017-03-02 14:30:00,139.76,139.84,139.73,139.84,31901.0,139.76,139.84,139.73,139.84,31901.0
2017-03-02 14:35:00,139.84,139.84,139.52,139.62,38521.0,139.84,139.84,139.52,139.62,38521.0
2017-03-02 14:40:00,139.58,139.67,139.57,139.64,50941.0,139.58,139.67,139.57,139.64,50941.0
2017-03-02 14:45:00,139.64,139.75,139.6,139.75,46074.0,139.64,139.75,139.6,139.75,46074.0
2017-03-02 14:50:00,139.75,139.76,139.5,139.54,40602.0,139.75,139.76,139.5,139.54,40602.0
2017-03-02 14:55:00,139.51,139.73,139.4,139.73,66302.0,139.51,139.73,139.4,139.73,66302.0
2017-03-02 15:00:00,139.75,139.99,139.7,139.99,67046.0,139.75,139.99,139.7,139.99,67046.0
2017-03-02 15:05:00,139.95,139.95,139.68,139.73,42608.0,139.95,139.95,139.68,139.73,42608.0
2017-03-02 15:10:00,139.74,139.82,139.53,139.55,41248.0,139.74,139.82,139.53,139.55,41248.0
2017-03-02 15:15:00,139.54,139.55,139.2,139.36,91254.0,139.54,139.55,139.2,139.36,91254.0
2017-03-02 15:20:00,139.39,139.4,139.2,139.22,68498.0,139.39,139.4,139.2,139.22,68498.0
2017-03-02 15:25:00,139.22,139.26,139.09,139.21,75174.0,139.22,139.26,139.09,139.21,75174.0
2017-03-02 15:30:00,139.22,139.32,139.13,139.16,67562.0,139.22,139.32,139.13,139.16,67562.0
2017-03-02 15:35:00,139.15,139.56,139.15,139.56,96989.0,139.15,139.56,139.15,139.56,96989.0
2017-03-02 15:40:00,139.57,139.6,139.21,139.32,72677.0,139.57,139.6,139.21,139.32,72677.0
2017-03-02 15:45:00,139.33,139.44,139.28,139.37,77832.0,139.33,139.44,139.28,139.37,77832.0
2017-03-02 15:50:00,139.38,139.56,139.38,139.44,203342.0,139.38,139.56,139.38,139.44,203342.0
2017-03-02 15:55:00,139.46,139.6,139.25,139.52,409235.0,139.46,139.6,139.25,139.52,409235.0
2017-03-03 09:30:00,139.69,140.24,139.51,139.77,170291.0,139.69,140.24,139.51,139.77,170291.0
2017-03-03 09:35:00,139.78,140.44,139.35,140.06,120464.0,139.78,140.44,139.35,140.06,120464.0
2017-03-03 09:40:00,140.03,140.54,140.03,140.28,91171.0,140.03,140.54,140.03,140.28,91171.0
2017-03-03 09:45:00,140.36,140.36,140.04,140.14,112242.0,140.36,140.36,140.04,140.14,112242.0
2017-03-03 09:50:00,140.14,140.84,140.02,140.57,210680.0,140.14,140.84,140.02,140.57,210680.0
2017-03-03 09:55:00,140.55,140.61,140.25,140.56,102733.0,140.55,140.61,140.25,140.56,102733.0
2017-03-03 10:00:00,140.59,140.91,140.47,140.58,134812.0,140.59,140.91,140.47,140.58,134812.0
2017-03-03 10:05:00,140.54,140.8,140.49,140.66,71183.0,140.54,140.8,140.49,140.66,71183.0
2017-03-03 10:10:00,140.63,140.72,140.38,140.58,70807.0,140.63,140.72,140.38,140.58,70807.0
2017-03-03 10:15:00,140.58,140.64,140.2,140.23,57910.0,140.58,140.64,140.2,140.23,57910.0
2017-03-03 10:20:00,140.22,140.22,139.87,140.07,123942.0,140.22,140.22,139.87,140.07,123942.0
2017-03-03 10:25:00,140.07,140.08,139.81,139.97,71942.0,140.07,140.08,139.81,139.97,71942.0
2017-03-03 10:30:00,139.95,140.03,139.36,139.36,86861.0,139.95,140.03,139.36,139.36,86861.0
2017-03-03 10:35:00,139.35,139.52,139.2,139.48,139966.0,139.35,139.52,139.2,139.48,139966.0
2017-03-03 10:40:00,139.47,139.95,139.47,139.95,94358.0,139.47,139.95,139.47,139.95,94358.0
2017-03-03 10:45:00,139.93,140.13,139.88,139.98,64679.0,139.93,140.13,139.88,139.98,64679.0
2017-03-03 10:50:00,140.0,140.1,139.81,139.95,52746.0,140.0,140.1,139.81,139.95,52746.0
2017-03-03 10:55:00,139.93,140.06,139.56,139.57,61805.0,139.93,140.06,139.56,139.57,61805.0
2017-03-03 11:00:00,139.61,139.75,139.53,139.63,40289.0,139.61,139.75,139.53,139.63,40289.0
2017-03-03 11:05:00,139.63,139.67,139.3,139.33,74495.0,139.63,139.67,139.3,139.33,74495.0
2017-03-03 11:10:00,139.34,139.64,139.32,139.55,93138.0,139.34,139.64,139.32,139.55,93138.0
2017-03-03 11:15:00,139.53,139.56,139.31,139.38,39741.0,139.53,139.56,139.31,139.38,39741.0
2017-03-03 11:20:00,139.39,139.5,139.33,139.37,44982.0,139.39,139.5,139.33,139.37,44982.0
2017-03-03 11:25:00,139.42,139.42,139.13,139.2,43420.0,139.42,139.42,139.13,139.2,43420.0
2017-03-03 11:30:00,139.19,139.43,139.14,139.42,46120.0,139.19,139.43,139.14,139.42,46120.0
2017-03-03 11:35:00,139.4,139.49,139.37,139.47,43306.0,139.4,139.49,139.37,139.47,43306.0
2017-03-03 11:40:00,139.46,139.48,139.2,139.21,41937.0,139.46,139.48,139.2,139.21,41937.0
2017-03-03 11:45:00,139.24,139.44,139.2,139.43,45267.0,139.24,139.44,139.2,139.43,45267.0
2017-03-03 11:50:00,139.42,139.45,139.34,139.38,34407.0,139.42,139.45,139.34,139.38,34407.0
2017-03-03 11:55:00,139.39,139.4,139.26,139.31,34504.0,139.39,139.4,139.26,139.31,34504.0
2017-03-03 12:00:00,139.33,139.4,139.29,139.31,33045.0,139.33,139.4,139.29,139.31,33045.0
2017-03-03 12:05:00,139.33,139.37,139.27,139.3,11444.0,139.33,139.37,139.27,139.3,11444.0
2017-03-03 12:10:00,139.31,139.35,139.14,139.19,34086.0,139.31,139.35,139.14,139.19,34086.0
2017-03-03 12:15:00,139.22,139.26,139.09,139.15,29225.0,139.22,139.26,139.09,139.15,29225.0
2017-03-03 12:20:00,139.15,139.2,138.75,138.96,175525.0,139.15,139.2,138.75,138.96,175525.0
2017-03-03 12:25:00,138.96,139.13,138.93,139.06,41302.0,138.96,139.13,138.93,139.06,41302.0
2017-03-03 12:30:00,139.06,139.2,139.06,139.14,61164.0,139.06,139.2,139.06,139.14,61164.0
2017-03-03 12:35:00,139.2,139.31,139.15,139.22,37142.0,139.2,139.31,139.15,139.22,37142.0
2017-03-03 12:40:00,139.22,139.27,139.17,139.18,20745.0,139.22,139.27,139.17,139.18,20745.0
2017-03-03 12:45:00,139.19,139.2,139.02,139.05,45283.0,139.19,139.2,139.02,139.05,45283.0
2017-03-03 12:50:00,139.05,139.09,138.9,138.94,41018.0,139.05,139.09,138.9,138.94,41018.0
2017-03-03 12:55:00,138.95,139.15,138.94,139.1,33058.0,138.95,139.15,138.94,139.1,33058.0
2017-03-03 13:00:00,139.07,139.21,138.82,139.17,63611.0,139.07,139.21,138.82,139.17,63611.0
2017-03-03 13:05:00,139.19,139.23,138.95,138.99,32123.0,139.19,139.23,138.95,138.99,32123.0
2017-03-03 13:10:00,139.01,139.01,138.75,138.78,40315.0,139.01,139.01,138.75,138.78,40315.0
2017-03-03 13:15:00,138.79,138.83,138.52,138.77,74565.0,138.79,138.83,138.52,138.77,74565.0
2017-03-03 13:20:00,138.77,138.87,138.71,138.72,38083.0,138.77,138.87,138.71,138.72,38083.0
2017-03-03 13:25:00,138.77,138.8,138.71,138.74,9307.0,138.77,138.8,138.71,138.74,9307.0
2017-03-03 13:30:00,138.71,138.76,138.55,138.58,43802.0,138.71,138.76,138.55,138.58,43802.0
2017-03-03 13:35:00,138.6,138.61,138.43,138.47,49861.0,138.6,138.61,138.43,138.47,49861.0
2017-03-03 13:40:00,138.45,138.64,138.43,138.6,29570.0,138.45,138.64,138.43,138.6,29570.0
2017-03-03 13:45:00,138.6,138.61,138.43,138.45,35242.0,138.6,138.61,138.43,138.45,35242.0
2017-03-03 13:50:00,138.45,138.49,138.28,138.31,56206.0,138.45,138.49,138.28,138.31,56206.0
2017-03-03 13:55:00,138.31,138.48,138.26,138.43,51016.0,138.31,138.48,138.26,138.43,51016.0
2017-03-03 14:00:00,138.43,138.76,138.42,138.72,38762.0,138.43,138.76,138.42,138.72,38762.0
2017-03-03 14:05:00,138.71,138.8,138.61,138.78,41627.0,138.71,138.8,138.61,138.78,41627.0
2017-03-03 14:10:00,138.78,139.0,138.78,138.95,51537.0,138.78,139.0,138.78,138.95,51537.0
2017-03-03 14:15:00,138.95,138.98,138.63,138.82,44737.0,138.95,138.98,138.63,138.82,44737.0
2017-03-03 14:20:00,138.85,138.99,138.8,138.8,34980.0,138.85,138.99,138.8,138.8,34980.0
2017-03-03 14:25:00,138.82,138.92,138.82,138.83,25094.0,138.82,138.92,138.82,138.83,25094.0
2017-03-03 14:30:00,138.83,138.95,138.63,138.76,28342.0,138.83,138.95,138.63,138.76,28342.0
2017-03-03 14:35:00,138.79,138.86,138.73,138.83,23514.0,138.79,138.86,138.73,138.83,23514.0
2017-03-03 14:40:00,138.85,138.91,138.82,138.86,18510.0,138.85,138.91,138.82,138.86,18510.0
2017-03-03 14:45:00,138.87,138.89,138.76,138.79,21294.0,138.87,138.89,138.76,138.79,21294.0
2017-03-03 14:50:00,138.81,138.81,138.66,138.7,36312.0,138.81,138.81,138.66,138.7,36312.0
2017-03-03 14:55:00,138.71,138.76,138.55,138.74,50853.0,138.71,138.76,138.55,138.74,50853.0
2017-03-03 15:00:00,138.74,138.83,138.71,138.78,24517.0,138.74,138.83,138.71,138.78,24517.0
2017-03-03 15:05:00,138.79,139.06,138.78,139.0,57592.0,138.79,139.06,138.78,139.0,57592.0
2017-03-03 15:10:00,139.0,139.1,138.93,138.95,32272.0,139.0,139.1,138.93,138.95,32272.0
2017-03-03 15:15:00,138.95,138.96,138.92,138.92,30024.0,138.95,138.96,138.92,138.92,30024.0
2017-03-03 15:20:00,138.93,138.95,138.9,138.93,19847.0,138.93,138.95,138.9,138.93,19847.0
2017-03-03 15:25:00,138.93,139.21,138.88,138.95,93308.0,138.93,139.21,138.88,138.95,93308.0
2017-03-03 15:30:00,138.95,138.97,138.84,138.95,64079.0,138.95,138.97,138.84,138.95,64079.0
2017-03-03 15:35:00,138.96,139.09,138.93,139.08,45428.0,138.96,139.09,138.93,139.08,45428.0
2017-03-03 15:40:00,139.09,139.11,139.0,139.11,50021.0,139.09,139.11,139.0,139.11,50021.0
2017-03-03 15:45:00,139.08,139.09,138.89,138.93,47239.0,139.08,139.09,138.89,138.93,47239.0
2017-03-03 15:50:00,138.94,139.27,138.94,139.27,131771.0,138.94,139.27,138.94,139.27,131771.0
2017-03-03 15:55:00,139.27,139.28,139.08,139.14,239507.0,139.27,139.28,139.08,139.14,239507.0
2017-03-06 09:30:00,140.87,142.84,140.87,141.78,732752.0,140.87,142.84,140.87,141.78,732752.0
2017-03-06 09:35:00,141.81,142.44,141.38,142.34,352327.0,141.81,142.44,141.38,142.34,352327.0
2017-03-06 09:40:00,142.36,142.73,141.74,141.99,296447.0,142.36,142.73,141.74,141.99,296447.0
2017-03-06 09:45:00,141.93,142.3,141.72,142.22,116398.0,141.93,142.3,141.72,142.22,116398.0
2017-03-06 09:50:00,142.22,142.25,141.53,141.8,153880.0,142.22,142.25,141.53,141.8,153880.0
2017-03-06 09:55:00,141.76,142.31,141.7,142.21,107151.0,141.76,142.31,141.7,142.21,107151.0
2017-03-06 10:00:00,142.24,142.33,141.86,142.11,115095.0,142.24,142.33,141.86,142.11,115095.0
2017-03-06 10:05:00,142.11,142.49,142.02,142.47,142073.0,142.11,142.49,142.02,142.47,142073.0
2017-03-06 10:10:00,142.47,142.61,142.08,142.21,183175.0,142.47,142.61,142.08,142.21,183175.0
2017-03-06 10:15:00,142.31,142.55,142.3,142.37,72366.0,142.31,142.55,142.3,142.37,72366.0
2017-03-06 10:20:00,142.36,142.4,141.97,142.12,88059.0,142.36,142.4,141.97,142.12,88059.0
2017-03-06 10:25:00,142.13,142.2,141.92,141.94,50072.0,142.13,142.2,141.92,141.94,50072.0
2017-03-06 10:30:00,141.94,141.94,141.19,141.4,160081.0,141.94,141.94,141.19,141.4,160081.0
2017-03-06 10:35:00,141.38,141.42,141.2,141.31,79178.0,141.38,141.42,141.2,141.31,79178.0
2017-03-06 10:40:00,141.31,141.48,141.23,141.28,67874.0,141.31,141.48,141.23,141.28,67874.0
2017-03-06 10:45:00,141.28,141.54,141.22,141.35,56597.0,141.28,141.54,141.22,141.35,56597.0
2017-03-06 10:50:00,141.39,141.4,140.9,140.99,93719.0,141.39,141.4,140.9,140.99,93719.0
2017-03-06 10:55:00,140.99,141.39,140.98,141.37,77892.0,140.99,141.39,140.98,141.37,77892.0
2017-03-06 11:00:00,141.37,141.63,141.22,141.63,86875.0,141.37,141.63,141.22,141.63,86875.0
2017-03-06 11:05:00,141.64,141.67,141.41,141.45,37655.0,141.64,141.67,141.41,141.45,37655.0
2017-03-06 11:10:00,141.46,141.56,141.38,141.52,26262.0,141.46,141.56,141.38,141.52,26262.0
2017-03-06 11:15:00,141.5,141.59,141.4,141.53,18426.0,141.5,141.59,141.4,141.53,18426.0
2017-03-06 11:20:00,141.55,141.56,141.32,141.35,18108.0,141.55,141.56,141.32,141.35,18108.0
2017-03-06 11:25:00,141.33,141.39,141.22,141.26,26798.0,141.33,141.39,141.22,141.26,26798.0
2017-03-06 11:30:00,141.27,141.3,141.13,141.23,32174.0,141.27,141.3,141.13,141.23,32174.0
2017-03-06 11:35:00,141.23,141.25,141.0,141.0,43620.0,141.23,141.25,141.0,141.0,43620.0
2017-03-06 11:40:00,141.02,141.13,141.0,141.06,23239.0,141.02,141.13,141.0,141.06,23239.0
2017-03-06 11:45:00,141.06,141.15,140.95,141.13,33845.0,141.06,141.15,140.95,141.13,33845.0
2017-03-06 11:50:00,141.15,141.31,141.05,141.06,27921.0,141.15,141.31,141.05,141.06,27921.0
2017-03-06 11:55:00,141.05,141.18,141.0,141.11,29412.0,141.05,141.18,141.0,141.11,29412.0
2017-03-06 12:00:00,141.12,141.18,141.07,141.16,17382.0,141.12,141.18,141.07,141.16,17382.0
2017-03-06 12:05:00,141.14,141.14,140.99,141.05,27700.0,141.14,141.14,140.99,141.05,27700.0
2017-03-06 12:10:00,141.04,141.11,140.98,141.01,29010.0,141.04,141.11,140.98,141.01,29010.0
2017-03-06 12:15:00,141.0,141.0,140.73,140.79,56886.0,141.0,141.0,140.73,140.79,56886.0
2017-03-06 12:20:00,140.8,141.18,140.8,141.15,46572.0,140.8,141.18,140.8,141.15,46572.0
2017-03-06 12:25:00,141.17,141.26,140.75,140.82,83013.0,141.17,141.26,140.75,140.82,83013.0
2017-03-06 12:30:00,140.82,140.96,140.76,140.8,41201.0,140.82,140.96,140.76,140.8,41201.0
2017-03-06 12:35:00,140.82,140.84,140.54,140.57,70977.0,140.82,140.84,140.54,140.57,70977.0
2017-03-06 12:40:00,140.54,141.03,140.54,140.99,62511.0,140.54,141.03,140.54,140.99,62511.0
2017-03-06 12:45:00,140.99,141.12,140.91,141.12,47496.0,140.99,141.12,140.91,141.12,47496.0
2017-03-06 12:50:00,141.12,141.13,140.88,141.13,36253.0,141.12,141.13,140.88,141.13,36253.0
2017-03-06 12:55:00,141.14,141.14,140.98,141.08,28880.0,141.14,141.14,140.98,141.08,28880.0
2017-03-06 13:00:00,141.06,141.1,141.01,141.1,17494.0,141.06,141.1,141.01,141.1,17494.0
2017-03-06 13:05:00,141.08,141.12,141.01,141.02,21758.0,141.08,141.12,141.01,141.02,21758.0
2017-03-06 13:10:00,141.02,141.4,141.0,141.39,44083.0,141.02,141.4,141.0,141.39,44083.0
2017-03-06 13:15:00,141.39,141.42,141.29,141.34,23557.0,141.39,141.42,141.29,141.34,23557.0
2017-03-06 13:20:00,141.33,141.4,141.23,141.28,34139.0,141.33,141.4,141.23,141.28,34139.0
2017-03-06 13:25:00,141.26,141.48,141.26,141.48,32456.0,141.26,141.48,141.26,141.48,32456.0
2017-03-06 13:30:00,141.48,141.75,141.46,141.69,92098.0,141.48,141.75,141.46,141.69,92098.0
2017-03-06 13:35:00,141.71,141.75,141.64,141.71,54714.0,141.71,141.75,141.64,141.71,54714.0
2017-03-06 13:40:00,141.73,141.89,141.7,141.77,44302.0,141.73,141.89,141.7,141.77,44302.0
2017-03-06 13:45:00,141.76,141.93,141.73,141.91,52432.0,141.76,141.93,141.73,141.91,52432.0
2017-03-06 13:50:00,141.88,142.0,141.88,141.98,66285.0,141.88,142.0,141.88,141.98,66285.0
2017-03-06 13:55:00,141.96,141.99,141.87,141.98,21307.0,141.96,141.99,141.87,141.98,21307.0
2017-03-06 14:00:00,141.95,142.15,141.94,142.14,54888.0,141.95,142.15,141.94,142.14,54888.0
2017-03-06 14:05:00,142.11,142.2,142.07,142.09,60620.0,142.11,142.2,142.07,142.09,60620.0
2017-03-06 14:10:00,142.09,142.13,142.02,142.09,50261.0,142.09,142.13,142.02,142.09,50261.0
2017-03-06 14:15:00,142.07,142.2,142.06,142.15,32807.0,142.07,142.2,142.06,142.15,32807.0
2017-03-06 14:20:00,142.16,142.24,142.12,142.17,35656.0,142.16,142.24,142.12,142.17,35656.0
2017-03-06 14:25:00,142.16,142.18,142.07,142.08,28179.0,142.16,142.18,142.07,142.08,28179.0
2017-03-06 14:30:00,142.07,142.09,141.87,141.9,46957.0,142.07,142.09,141.87,141.9,46957.0
2017-03-06 14:35:00,141.91,141.94,141.67,141.73,74199.0,141.91,141.94,141.67,141.73,74199.0
2017-03-06 14:40:00,141.75,141.96,141.73,141.89,63197.0,141.75,141.96,141.73,141.89,63197.0
2017-03-06 14:45:00,141.88,141.9,141.69,141.7,36403.0,141.88,141.9,141.69,141.7,36403.0
2017-03-06 14:50:00,141.71,141.78,141.7,141.75,25998.0,141.71,141.78,141.7,141.75,25998.0
2017-03-06 14:55:00,141.75,141.76,141.47,141.53,56444.0,141.75,141.76,141.47,141.53,56444.0
2017-03-06 15:00:00,141.56,141.77,141.54,141.76,37480.0,141.56,141.77,141.54,141.76,37480.0
2017-03-06 15:05:00,141.77,141.86,141.72,141.86,27254.0,141.77,141.86,141.72,141.86,27254.0
2017-03-06 15:10:00,141.85,141.91,141.75,141.79,34202.0,141.85,141.91,141.75,141.79,34202.0
2017-03-06 15:15:00,141.79,142.17,141.77,142.14,74010.0,141.79,142.17,141.77,142.14,74010.0
2017-03-06 15:20:00,142.15,142.16,142.04,142.09,38070.0,142.15,142.16,142.04,142.09,38070.0
2017-03-06 15:25:00,142.08,142.14,142.06,142.11,32806.0,142.08,142.14,142.06,142.11,32806.0
2017-03-06 15:30:00,142.1,142.18,142.01,142.18,45528.0,142.1,142.18,142.01,142.18,45528.0
2017-03-06 15:35:00,142.19,142.35,142.15,142.3,127559.0,142.19,142.35,142.15,142.3,127559.0
2017-03-06 15:40:00,142.3,142.4,142.25,142.3,72939.0,142.3,142.4,142.25,142.3,72939.0
2017-03-06 15:45:00,142.29,142.45,142.25,142.41,120323.0,142.29,142.45,142.25,142.41,120323.0
2017-03-06 15:50:00,142.41,142.41,142.27,142.28,173728.0,142.41,142.41,142.27,142.28,173728.0
2017-03-06 15:55:00,142.27,142.32,141.92,141.94,318332.0,142.27,142.32,141.92,141.94,318332.0
2017-03-07 09:30:00,141.99,142.4,141.6,141.98,162233.0,141.99,142.4,141.6,141.98,162233.0
2017-03-07 09:35:00,141.92,142.05,141.6,141.78,57282.0,141.92,142.05,141.6,141.78,57282.0
2017-03-07 09:40:00,141.81,141.84,141.05,141.14,175218.0,141.81,141.84,141.05,141.14,175218.0
2017-03-07 09:45:00,141.13,141.43,141.0,141.21,92219.0,141.13,141.43,141.0,141.21,92219.0
2017-03-07 09:50:00,141.25,141.39,141.15,141.32,53815.0,141.25,141.39,141.15,141.32,53815.0
2017-03-07 09:55:00,141.37,141.6,141.29,141.48,48720.0,141.37,141.6,141.29,141.48,48720.0
2017-03-07 10:00:00,141.47,141.66,141.39,141.61,46247.0,141.47,141.66,141.39,141.61,46247.0
2017-03-07 10:05:00,141.65,141.71,141.43,141.5,48046.0,141.65,141.71,141.43,141.5,48046.0
2017-03-07 10:10:00,141.47,141.56,141.25,141.34,45294.0,141.47,141.56,141.25,141.34,45294.0
2017-03-07 10:15:00,141.31,141.73,141.31,141.73,40333.0,141.31,141.73,141.31,141.73,40333.0
2017-03-07 10:20:00,141.72,141.94,141.61,141.7,81308.0,141.72,141.94,141.61,141.7,81308.0
2017-03-07 10:25:00,141.73,141.77,141.55,141.57,30869.0,141.73,141.77,141.55,141.57,30869.0
2017-03-07 10:30:00,141.63,141.87,141.62,141.74,50941.0,141.63,141.87,141.62,141.74,50941.0
2017-03-07 10:35:00,141.76,141.77,141.55,141.58,49733.0,141.76,141.77,141.55,141.58,49733.0
2017-03-07 10:40:00,141.58,141.7,141.56,141.64,14709.0,141.58,141.7,141.56,141.64,14709.0
2017-03-07 10:45:00,141.65,141.7,141.63,141.66,29319.0,141.65,141.7,141.63,141.66,29319.0
2017-03-07 10:50:00,141.66,141.69,141.53,141.56,24542.0,141.66,141.69,141.53,141.56,24542.0
2017-03-07 10:55:00,141.58,141.59,141.45,141.46,15760.0,141.58,141.59,141.45,141.46,15760.0
2017-03-07 11:00:00,141.46,141.51,141.2,141.26,44586.0,141.46,141.51,141.2,141.26,44586.0
2017-03-07 11:05:00,141.24,141.29,141.18,141.23,34333.0,141.24,141.29,141.18,141.23,34333.0
2017-03-07 11:10:00,141.22,141.27,141.15,141.2,15268.0,141.22,141.27,141.15,141.2,15268.0
2017-03-07 11:15:00,141.18,141.46,141.17,141.43,33383.0,141.18,141.46,141.17,141.43,33383.0
2017-03-07 11:20:00,141.42,141.44,141.27,141.36,28371.0,141.42,141.44,141.27,141.36,28371.0
2017-03-07 11:25:00,141.33,141.34,141.1,141.12,33823.0,141.33,141.34,141.1,141.12,33823.0
2017-03-07 11:30:00,141.11,141.13,140.95,141.03,60602.0,141.11,141.13,140.95,141.03,60602.0
2017-03-07 11:35:00,141.03,141.05,140.86,140.86,27170.0,141.03,141.05,140.86,140.86,27170.0
2017-03-07 11:40:00,140.88,140.9,140.73,140.79,37285.0,140.88,140.9,140.73,140.79,37285.0
2017-03-07 11:45:00,140.79,140.91,140.74,140.84,60016.0,140.79,140.91,140.74,140.84,60016.0
2017-03-07 11:50:00,140.82,140.86,140.66,140.67,29746.0,140.82,140.86,140.66,140.67,29746.0
2017-03-07 11:55:00,140.66,140.68,140.59,140.63,49345.0,140.66,140.68,140.59,140.63,49345.0
2017-03-07 12:00:00,140.64,140.66,140.38,140.54,87137.0,140.64,140.66,140.38,140.54,87137.0
2017-03-07 12:05:00,140.55,140.62,140.5,140.53,41952.0,140.55,140.62,140.5,140.53,41952.0
2017-03-07 12:10:00,140.54,140.58,140.49,140.53,40351.0,140.54,140.58,140.49,140.53,40351.0
2017-03-07 12:15:00,140.55,140.56,140.45,140.45,26968.0,140.55,140.56,140.45,140.45,26968.0
2017-03-07 12:20:00,140.47,140.59,140.43,140.52,19233.0,140.47,140.59,140.43,140.52,19233.0
2017-03-07 12:25:00,140.53,140.81,140.53,140.78,43371.0,140.53,140.81,140.53,140.78,43371.0
2017-03-07 12:30:00,140.79,140.82,140.66,140.67,30324.0,140.79,140.82,140.66,140.67,30324.0
2017-03-07 12:35:00,140.68,140.75,140.65,140.68,18876.0,140.68,140.75,140.65,140.68,18876.0
2017-03-07 12:40:00,140.72,140.9,140.69,140.87,43196.0,140.72,140.9,140.69,140.87,43196.0
2017-03-07 12:45:00,140.86,140.86,140.73,140.8,23816.0,140.86,140.86,140.73,140.8,23816.0
2017-03-07 12:50:00,140.78,140.82,140.73,140.73,10170.0,140.78,140.82,140.73,140.73,10170.0
2017-03-07 12:55:00,140.74,140.88,140.71,140.88,23551.0,140.74,140.88,140.71,140.88,23551.0
2017-03-07 13:00:00,140.86,140.99,140.83,140.92,29223.0,140.86,140.99,140.83,140.92,29223.0
2017-03-07 13:05:00,140.94,141.09,140.94,141.02,32263.0,140.94,141.09,140.94,141.02,32263.0
2017-03-07 13:10:00,141.02,141.04,140.93,140.93,24700.0,141.02,141.04,140.93,140.93,24700.0
2017-03-07 13:15:00,140.93,141.11,140.9,141.07,14522.0,140.93,141.11,140.9,141.07,14522.0
2017-03-07 13:20:00,141.05,141.11,141.04,141.09,9803.0,141.05,141.11,141.04,141.09,9803.0
2017-03-07 13:25:00,141.08,141.12,140.95,140.98,20502.0,141.08,141.12,140.95,140.98,20502.0
2017-03-07 13:30:00,141.0,141.1,140.98,141.01,14299.0,141.0,141.1,140.98,141.01,14299.0
2017-03-07 13:35:00,141.02,141.05,140.86,140.92,36133.0,141.02,141.05,140.86,140.92,36133.0
2017-03-07 13:40:00,140.92,141.06,140.91,141.04,19518.0,140.92,141.06,140.91,141.04,19518.0
2017-03-07 13:45:00,141.03,141.06,140.88,140.91,31498.0,141.03,141.06,140.88,140.91,31498.0
2017-03-07 13:50:00,140.91,141.06,140.9,141.02,28308.0,140.91,141.06,140.9,141.02,28308.0
2017-03-07 13:55:00,141.02,141.13,141.01,141.08,23375.0,141.02,141.13,141.01,141.08,23375.0
2017-03-07 14:00:00,141.05,141.1,141.01,141.04,24189.0,141.05,141.1,141.01,141.04,24189.0
2017-03-07 14:05:00,141.04,141.11,141.01,141.08,31184.0,141.04,141.11,141.01,141.08,31184.0
2017-03-07 14:10:00,141.08,141.12,141.03,141.05,11845.0,141.08,141.12,141.03,141.05,11845.0
2017-03-07 14:15:00,141.06,141.15,141.05,141.11,19390.0,141.06,141.15,141.05,141.11,19390.0
2017-03-07 14:20:00,141.14,141.2,141.12,141.13,28682.0,141.14,141.2,141.12,141.13,28682.0
2017-03-07 14:25:00,141.14,141.45,141.13,141.36,74449.0,141.14,141.45,141.13,141.36,74449.0
2017-03-07 14:30:00,141.37,141.38,141.28,141.31,23225.0,141.37,141.38,141.28,141.31,23225.0
2017-03-07 14:35:00,141.32,141.45,141.3,141.42,26504.0,141.32,141.45,141.3,141.42,26504.0
2017-03-07 14:40:00,141.42,141.52,141.41,141.42,56387.0,141.42,141.52,141.41,141.42,56387.0
2017-03-07 14:45:00,141.42,141.45,141.2,141.29,48948.0,141.42,141.45,141.2,141.29,48948.0
2017-03-07 14:50:00,141.33,141.37,141.28,141.35,14121.0,141.33,141.37,141.28,141.35,14121.0
2017-03-07 14:55:00,141.35,141.45,141.35,141.39,48922.0,141.35,141.45,141.35,141.39,48922.0
2017-03-07 15:00:00,141.42,141.44,141.19,141.36,33420.0,141.42,141.44,141.19,141.36,33420.0
2017-03-07 15:05:00,141.36,141.42,141.32,141.38,13282.0,141.36,141.42,141.32,141.38,13282.0
2017-03-07 15:10:00,141.39,141.54,141.38,141.5,28073.0,141.39,141.54,141.38,141.5,28073.0
2017-03-07 15:15:00,141.49,141.54,141.44,141.51,19413.0,141.49,141.54,141.44,141.51,19413.0
2017-03-07 15:20:00,141.52,141.54,141.43,141.49,21587.0,141.52,141.54,141.43,141.49,21587.0
2017-03-07 15:25:00,141.49,141.54,141.35,141.42,36008.0,141.49,141.54,141.35,141.42,36008.0
2017-03-07 15:30:00,141.44,141.44,141.24,141.27,37303.0,141.44,141.44,141.24,141.27,37303.0
2017-03-07 15:35:00,141.29,141.31,141.17,141.17,53118.0,141.29,141.31,141.17,141.17,53118.0
2017-03-07 15:40:00,141.17,141.19,141.04,141.11,59697.0,141.17,141.19,141.04,141.11,59697.0
2017-03-07 15:45:00,141.14,141.19,141.09,141.17,48064.0,141.14,141.19,141.09,141.17,48064.0
2017-03-07 15:50:00,141.22,141.34,141.19,141.33,96424.0,141.22,141.34,141.19,141.33,96424.0
2017-03-07 15:55:00,141.34,141.47,141.26,141.42,213231.0,141.34,141.47,141.26,141.42,213231.0
2017-03-08 09:30:00,141.47,141.55,141.02,141.15,75885.0,141.47,141.55,141.02,141.15,75885.0
2017-03-08 09:35:00,141.19,141.3,140.98,141.03,44041.0,141.19,141.3,140.98,141.03,44041.0
2017-03-08 09:40:00,141.02,141.3,140.85,141.24,66231.0,141.02,141.3,140.85,141.24,66231.0
2017-03-08 09:45:00,141.26,141.59,141.25,141.33,86305.0,141.26,141.59,141.25,141.33,86305.0
2017-03-08 09:50:00,141.31,141.42,140.64,141.14,54562.0,141.31,141.42,140.64,141.14,54562.0
2017-03-08 09:55:00,141.11,141.39,141.07,141.35,36040.0,141.11,141.39,141.07,141.35,36040.0
2017-03-08 10:00:00,141.35,141.54,141.28,141.49,41580.0,141.35,141.54,141.28,141.49,41580.0
2017-03-08 10:05:00,141.51,141.6,141.25,141.35,44603.0,141.51,141.6,141.25,141.35,44603.0
2017-03-08 10:10:00,141.38,141.38,141.05,141.17,31680.0,141.38,141.38,141.05,141.17,31680.0
2017-03-08 10:15:00,141.18,141.23,141.12,141.16,20732.0,141.18,141.23,141.12,141.16,20732.0
2017-03-08 10:20:00,141.15,141.25,141.03,141.06,40576.0,141.15,141.25,141.03,141.06,40576.0
2017-03-08 10:25:00,141.03,141.83,141.03,141.81,116781.0,141.03,141.83,141.03,141.81,116781.0
2017-03-08 10:30:00,141.8,142.06,141.72,141.79,144850.0,141.8,142.06,141.72,141.79,144850.0
2017-03-08 10:35:00,141.83,141.93,141.68,141.76,47019.0,141.83,141.93,141.68,141.76,47019.0
2017-03-08 10:40:00,141.77,141.82,141.48,141.55,48767.0,141.77,141.82,141.48,141.55,48767.0
2017-03-08 10:45:00,141.54,141.55,141.21,141.32,44578.0,141.54,141.55,141.21,141.32,44578.0
2017-03-08 10:50:00,141.31,141.39,141.16,141.39,58807.0,141.31,141.39,141.16,141.39,58807.0
2017-03-08 10:55:00,141.39,141.48,141.32,141.33,34209.0,141.39,141.48,141.32,141.33,34209.0
2017-03-08 11:00:00,141.34,141.39,141.2,141.34,36557.0,141.34,141.39,141.2,141.34,36557.0
2017-03-08 11:05:00,141.33,141.45,141.15,141.45,42679.0,141.33,141.45,141.15,141.45,42679.0
2017-03-08 11:10:00,141.44,141.49,141.25,141.25,24219.0,141.44,141.49,141.25,141.25,24219.0
2017-03-08 11:15:00,141.28,141.31,141.15,141.15,31127.0,141.28,141.31,141.15,141.15,31127.0
2017-03-08 11:20:00,141.17,141.3,141.12,141.17,29641.0,141.17,141.3,141.12,141.17,29641.0
2017-03-08 11:25:00,141.18,141.19,141.03,141.04,30240.0,141.18,141.19,141.03,141.04,30240.0
2017-03-08 11:30:00,141.05,141.08,140.75,140.87,115871.0,141.05,141.08,140.75,140.87,115871.0
2017-03-08 11:35:00,140.83,140.95,140.8,140.83,24356.0,140.83,140.95,140.8,140.83,24356.0
2017-03-08 11:40:00,140.85,140.85,140.53,140.59,59973.0,140.85,140.85,140.53,140.59,59973.0
2017-03-08 11:45:00,140.61,140.72,140.4,140.61,65681.0,140.61,140.72,140.4,140.61,65681.0
2017-03-08 11:50:00,140.6,140.62,140.43,140.52,38328.0,140.6,140.62,140.43,140.52,38328.0
2017-03-08 11:55:00,140.53,140.67,140.44,140.45,31302.0,140.53,140.67,140.44,140.45,31302.0
2017-03-08 12:00:00,140.47,140.7,140.45,140.62,30193.0,140.47,140.7,140.45,140.62,30193.0
2017-03-08 12:05:00,140.61,140.79,140.61,140.79,34380.0,140.61,140.79,140.61,140.79,34380.0
2017-03-08 12:10:00,140.81,140.81,140.54,140.57,36936.0,140.81,140.81,140.54,140.57,36936.0
2017-03-08 12:15:00,140.56,140.58,140.44,140.51,29686.0,140.56,140.58,140.44,140.51,29686.0
2017-03-08 12:20:00,140.52,140.52,140.26,140.36,46705.0,140.52,140.52,140.26,140.36,46705.0
2017-03-08 12:25:00,140.37,140.56,140.34,140.54,41175.0,140.37,140.56,140.34,140.54,41175.0
2017-03-08 12:30:00,140.54,140.79,140.51,140.79,17372.0,140.54,140.79,140.51,140.79,17372.0
2017-03-08 12:35:00,140.75,140.8,140.58,140.58,18489.0,140.75,140.8,140.58,140.58,18489.0
2017-03-08 12:40:00,140.6,140.73,140.57,140.65,13698.0,140.6,140.73,140.57,140.65,13698.0
2017-03-08 12:45:00,140.65,140.69,140.52,140.69,24631.0,140.65,140.69,140.52,140.69,24631.0
2017-03-08 12:50:00,140.66,140.68,140.59,140.59,9673.0,140.66,140.68,140.59,140.59,9673.0
2017-03-08 12:55:00,140.58,140.61,140.51,140.61,14517.0,140.58,140.61,140.51,140.61,14517.0
2017-03-08 13:00:00,140.58,140.6,140.51,140.55,20793.0,140.58,140.6,140.51,140.55,20793.0
2017-03-08 13:05:00,140.55,140.57,140.42,140.42,12788.0,140.55,140.57,140.42,140.42,12788.0
2017-03-08 13:10:00,140.43,140.64,140.39,140.64,37397.0,140.43,140.64,140.39,140.64,37397.0
2017-03-08 13:15:00,140.63,140.65,140.51,140.51,11581.0,140.63,140.65,140.51,140.51,11581.0
2017-03-08 13:20:00,140.53,140.55,140.45,140.47,26979.0,140.53,140.55,140.45,140.47,26979.0
2017-03-08 13:25:00,140.47,140.48,140.38,140.38,20033.0,140.47,140.48,140.38,140.38,20033.0
2017-03-08 13:30:00,140.4,140.67,140.36,140.63,48947.0,140.4,140.67,140.36,140.63,48947.0
2017-03-08 13:35:00,140.62,140.62,140.46,140.52,25209.0,140.62,140.62,140.46,140.52,25209.0
2017-03-08 13:40:00,140.53,140.8,140.53,140.66,21720.0,140.53,140.8,140.53,140.66,21720.0
2017-03-08 13:45:00,140.66,140.69,140.6,140.68,24779.0,140.66,140.69,140.6,140.68,24779.0
2017-03-08 13:50:00,140.66,140.68,140.57,140.58,17830.0,140.66,140.68,140.57,140.58,17830.0
2017-03-08 13:55:00,140.56,140.58,140.41,140.41,34900.0,140.56,140.58,140.41,140.41,34900.0
2017-03-08 14:00:00,140.41,140.42,140.31,140.33,44968.0,140.41,140.42,140.31,140.33,44968.0
2017-03-08 14:05:00,140.32,140.34,140.08,140.12,66706.0,140.32,140.34,140.08,140.12,66706.0
2017-03-08 14:10:00,140.13,140.19,140.02,140.08,79014.0,140.13,140.19,140.02,140.08,79014.0
2017-03-08 14:15:00,140.05,140.17,140.01,140.02,30797.0,140.05,140.17,140.01,140.02,30797.0
2017-03-08 14:20:00,140.02,140.06,139.77,140.02,147562.0,140.02,140.06,139.77,140.02,147562.0
2017-03-08 14:25:00,140.03,140.23,139.94,140.23,35522.0,140.03,140.23,139.94,140.23,35522.0
2017-03-08 14:30:00,140.23,140.23,139.9,139.92,39555.0,140.23,140.23,139.9,139.92,39555.0
2017-03-08 14:35:00,139.92,140.0,139.91,139.98,29343.0,139.92,140.0,139.91,139.98,29343.0
2017-03-08 14:40:00,140.01,140.06,139.92,139.98,40039.0,140.01,140.06,139.92,139.98,40039.0
2017-03-08 14:45:00,139.98,140.26,139.98,140.23,25736.0,139.98,140.26,139.98,140.23,25736.0
2017-03-08 14:50:00,140.24,140.25,139.98,140.14,28099.0,140.24,140.25,139.98,140.14,28099.0
2017-03-08 14:55:00,140.14,140.23,140.08,140.21,31164.0,140.14,140.23,140.08,140.21,31164.0
2017-03-08 15:00:00,140.21,140.37,140.14,140.25,34649.0,140.21,140.37,140.14,140.25,34649.0
2017-03-08 15:05:00,140.25,140.41,140.24,140.3,35801.0,140.25,140.41,140.24,140.3,35801.0
2017-03-08 15:10:00,140.29,140.38,140.25,140.32,24506.0,140.29,140.38,140.25,140.32,24506.0
2017-03-08 15:15:00,140.34,140.34,140.23,140.28,37112.0,140.34,140.34,140.23,140.28,37112.0
2017-03-08 15:20:00,140.27,140.42,140.25,140.36,35380.0,140.27,140.42,140.25,140.36,35380.0
2017-03-08 15:25:00,140.37,140.41,140.25,140.32,24477.0,140.37,140.41,140.25,140.32,24477.0
2017-03-08 15:30:00,140.31,140.36,140.18,140.34,68117.0,140.31,140.36,140.18,140.34,68117.0
2017-03-08 15:35:00,140.34,140.55,140.28,140.41,80079.0,140.34,140.55,140.28,140.41,80079.0
2017-03-08 15:40:00,140.39,140.47,140.27,140.31,49644.0,140.39,140.47,140.27,140.31,49644.0
2017-03-08 15:45:00,140.33,140.44,140.27,140.38,63174.0,140.33,140.44,140.27,140.38,63174.0
2017-03-08 15:50:00,140.39,140.43,140.26,140.33,95160.0,140.39,140.43,140.26,140.33,95160.0
2017-03-08 15:55:00,140.35,140.42,140.18,140.32,175793.0,140.35,140.42,140.18,140.32,175793.0
2017-03-09 09:30:00,140.04,140.56,140.02,140.53,78881.0,140.04,140.56,140.02,140.53,78881.0
2017-03-09 09:35:00,140.56,140.69,140.34,140.41,51129.0,140.56,140.69,140.34,140.41,51129.0
2017-03-09 09:40:00,140.43,140.64,140.39,140.5,55458.0,140.43,140.64,140.39,140.5,55458.0
2017-03-09 09:45:00,140.48,140.95,140.47,140.82,77049.0,140.48,140.95,140.47,140.82,77049.0
2017-03-09 09:50:00,140.86,141.05,140.75,140.91,75642.0,140.86,141.05,140.75,140.91,75642.0
2017-03-09 09:55:00,140.9,140.95,140.61,140.82,52404.0,140.9,140.95,140.61,140.82,52404.0
2017-03-09 10:00:00,140.87,141.1,140.66,141.05,63081.0,140.87,141.1,140.66,141.05,63081.0
2017-03-09 10:05:00,141.02,141.24,140.98,141.13,79760.0,141.02,141.24,140.98,141.13,79760.0
2017-03-09 10:10:00,141.13,141.24,141.02,141.15,69497.0,141.13,141.24,141.02,141.15,69497.0
2017-03-09 10:15:00,141.17,141.22,140.82,140.86,29776.0,141.17,141.22,140.82,140.86,29776.0
2017-03-09 10:20:00,140.85,140.9,140.7,140.81,28070.0,140.85,140.9,140.7,140.81,28070.0
2017-03-09 10:25:00,140.81,140.85,140.55,140.56,41745.0,140.81,140.85,140.55,140.56,41745.0
2017-03-09 10:30:00,140.54,140.61,140.35,140.61,36188.0,140.54,140.61,140.35,140.61,36188.0
2017-03-09 10:35:00,140.61,140.94,140.61,140.75,44942.0,140.61,140.94,140.61,140.75,44942.0
2017-03-09 10:40:00,140.77,140.77,140.61,140.63,21945.0,140.77,140.77,140.61,140.63,21945.0
2017-03-09 10:45:00,140.63,140.71,140.56,140.71,19146.0,140.63,140.71,140.56,140.71,19146.0
2017-03-09 10:50:00,140.69,140.69,140.57,140.61,18862.0,140.69,140.69,140.57,140.61,18862.0
2017-03-09 10:55:00,140.62,140.73,140.57,140.6,39231.0,140.62,140.73,140.57,140.6,39231.0
2017-03-09 11:00:00,140.66,140.67,140.42,140.56,31795.0,140.66,140.67,140.42,140.56,31795.0
2017-03-09 11:05:00,140.56,140.69,140.54,140.62,6829.0,140.56,140.69,140.54,140.62,6829.0
2017-03-09 11:10:00,140.63,140.83,140.63,140.75,25587.0,140.63,140.83,140.63,140.75,25587.0
2017-03-09 11:15:00,140.76,140.89,140.72,140.85,22977.0,140.76,140.89,140.72,140.85,22977.0
2017-03-09 11:20:00,140.83,140.83,140.52,140.62,16754.0,140.83,140.83,140.52,140.62,16754.0
2017-03-09 11:25:00,140.66,140.7,140.48,140.57,20102.0,140.66,140.7,140.48,140.57,20102.0
2017-03-09 11:30:00,140.57,140.66,140.5,140.62,13055.0,140.57,140.66,140.5,140.62,13055.0
2017-03-09 11:35:00,140.67,140.7,140.46,140.51,15254.0,140.67,140.7,140.46,140.51,15254.0
2017-03-09 11:40:00,140.52,140.59,140.46,140.51,13897.0,140.52,140.59,140.46,140.51,13897.0
2017-03-09 11:45:00,140.55,140.73,140.47,140.65,19263.0,140.55,140.73,140.47,140.65,19263.0
2017-03-09 11:50:00,140.67,140.75,140.59,140.66,15932.0,140.67,140.75,140.59,140.66,15932.0
2017-03-09 11:55:00,140.62,140.71,140.52,140.55,16052.0,140.62,140.71,140.52,140.55,16052.0
2017-03-09 12:00:00,140.55,140.61,140.37,140.4,38257.0,140.55,140.61,140.37,140.4,38257.0
2017-03-09 12:05:00,140.43,140.52,140.39,140.44,9620.0,140.43,140.52,140.39,140.44,9620.0
2017-03-09 12:10:00,140.47,140.55,140.4,140.49,8695.0,140.47,140.55,140.4,140.49,8695.0
2017-03-09 12:15:00,140.49,140.55,140.37,140.41,14804.0,140.49,140.55,140.37,140.41,14804.0
2017-03-09 12:20:00,140.41,140.46,140.28,140.34,13299.0,140.41,140.46,140.28,140.34,13299.0
2017-03-09 12:25:00,140.37,140.37,140.27,140.32,13705.0,140.37,140.37,140.27,140.32,13705.0
2017-03-09 12:30:00,140.35,140.42,140.3,140.32,17714.0,140.35,140.42,140.3,140.32,17714.0
2017-03-09 12:35:00,140.34,140.47,140.34,140.44,10302.0,140.34,140.47,140.34,140.44,10302.0
2017-03-09 12:40:00,140.44,140.49,140.39,140.49,9385.0,140.44,140.49,140.39,140.49,9385.0
2017-03-09 12:45:00,140.45,140.48,140.4,140.47,9015.0,140.45,140.48,140.4,140.47,9015.0
2017-03-09 12:50:00,140.48,140.5,140.43,140.46,10867.0,140.48,140.5,140.43,140.46,10867.0
2017-03-09 12:55:00,140.44,140.52,140.44,140.52,11427.0,140.44,140.52,140.44,140.52,11427.0
2017-03-09 13:00:00,140.51,140.57,140.43,140.45,26950.0,140.51,140.57,140.43,140.45,26950.0
2017-03-09 13:05:00,140.45,140.46,140.37,140.46,14312.0,140.45,140.46,140.37,140.46,14312.0
2017-03-09 13:10:00,140.49,140.52,140.45,140.52,7629.0,140.49,140.52,140.45,140.52,7629.0
2017-03-09 13:15:00,140.49,140.55,140.46,140.46,11510.0,140.49,140.55,140.46,140.46,11510.0
2017-03-09 13:20:00,140.5,140.56,140.5,140.5,5735.0,140.5,140.56,140.5,140.5,5735.0
2017-03-09 13:25:00,140.5,140.56,140.44,140.45,12055.0,140.5,140.56,140.44,140.45,12055.0
2017-03-09 13:30:00,140.44,140.44,140.16,140.22,47104.0,140.44,140.44,140.16,140.22,47104.0
2017-03-09 13:35:00,140.25,140.36,140.25,140.33,14288.0,140.25,140.36,140.25,140.33,14288.0
2017-03-09 13:40:00,140.37,140.52,140.29,140.43,27535.0,140.37,140.52,140.29,140.43,27535.0
2017-03-09 13:45:00,140.41,140.43,140.29,140.29,10953.0,140.41,140.43,140.29,140.29,10953.0
2017-03-09 13:50:00,140.27,140.35,140.18,140.33,19026.0,140.27,140.35,140.18,140.33,19026.0
2017-03-09 13:55:00,140.34,140.35,140.19,140.25,9619.0,140.34,140.35,140.19,140.25,9619.0
2017-03-09 14:00:00,140.22,140.26,139.98,140.04,42387.0,140.22,140.26,139.98,140.04,42387.0
2017-03-09 14:05:00,140.01,140.09,139.92,140.02,25846.0,140.01,140.09,139.92,140.02,25846.0
2017-03-09 14:10:00,140.05,140.05,139.86,139.93,20756.0,140.05,140.05,139.86,139.93,20756.0
2017-03-09 14:15:00,139.92,139.95,139.74,139.88,35435.0,139.92,139.95,139.74,139.88,35435.0
2017-03-09 14:20:00,139.87,140.01,139.87,140.01,16991.0,139.87,140.01,139.87,140.01,16991.0
2017-03-09 14:25:00,140.03,140.28,140.0,140.2,40038.0,140.03,140.28,140.0,140.2,40038.0
2017-03-09 14:30:00,140.2,140.23,140.09,140.2,21560.0,140.2,140.23,140.09,140.2,21560.0
2017-03-09 14:35:00,140.19,140.2,140.12,140.19,10205.0,140.19,140.2,140.12,140.19,10205.0
2017-03-09 14:40:00,140.19,140.21,140.09,140.21,10790.0,140.19,140.21,140.09,140.21,10790.0
2017-03-09 14:45:00,140.22,140.22,140.04,140.05,28824.0,140.22,140.22,140.04,140.05,28824.0
2017-03-09 14:50:00,140.05,140.16,140.05,140.09,26054.0,140.05,140.16,140.05,140.09,26054.0
2017-03-09 14:55:00,140.09,140.21,140.09,140.21,9687.0,140.09,140.21,140.09,140.21,9687.0
2017-03-09 15:00:00,140.21,140.3,140.12,140.27,25036.0,140.21,140.3,140.12,140.27,25036.0
2017-03-09 15:05:00,140.25,140.26,140.05,140.2,37672.0,140.25,140.26,140.05,140.2,37672.0
2017-03-09 15:10:00,140.2,140.3,140.16,140.2,21993.0,140.2,140.3,140.16,140.2,21993.0
2017-03-09 15:15:00,140.22,140.31,140.18,140.27,16333.0,140.22,140.31,140.18,140.27,16333.0
2017-03-09 15:20:00,140.27,140.3,140.14,140.3,22069.0,140.27,140.3,140.14,140.3,22069.0
2017-03-09 15:25:00,140.29,140.39,140.27,140.39,28167.0,140.29,140.39,140.27,140.39,28167.0
2017-03-09 15:30:00,140.38,140.61,140.36,140.58,52189.0,140.38,140.61,140.36,140.58,52189.0
2017-03-09 15:35:00,140.57,140.67,140.5,140.51,58990.0,140.57,140.67,140.5,140.51,58990.0
2017-03-09 15:40:00,140.54,140.65,140.51,140.59,32977.0,140.54,140.65,140.51,140.59,32977.0
2017-03-09 15:45:00,140.6,140.7,140.57,140.61,53763.0,140.6,140.7,140.57,140.61,53763.0
2017-03-09 15:50:00,140.61,140.61,140.43,140.49,49718.0,140.61,140.61,140.43,140.49,49718.0
2017-03-09 15:55:00,140.49,140.57,140.48,140.53,60328.0,140.49,140.57,140.48,140.53,60328.0
2017-03-10 09:30:00,141.32,141.8,140.84,140.9,152273.0,141.32,141.8,140.84,140.9,152273.0
2017-03-10 09:35:00,140.9,141.19,140.89,141.04,49535.0,140.9,141.19,140.89,141.04,49535.0
2017-03-10 09:40:00,141.06,141.07,140.86,140.86,26863.0,141.06,141.07,140.86,140.86,26863.0
2017-03-10 09:45:00,140.84,140.85,140.61,140.83,58201.0,140.84,140.85,140.61,140.83,58201.0
2017-03-10 09:50:00,140.8,141.23,140.76,141.15,65101.0,140.8,141.23,140.76,141.15,65101.0
2017-03-10 09:55:00,141.14,141.24,141.05,141.13,45685.0,141.14,141.24,141.05,141.13,45685.0
2017-03-10 10:00:00,141.15,141.26,141.03,141.03,53843.0,141.15,141.26,141.03,141.03,53843.0
2017-03-10 10:05:00,141.03,141.06,140.94,141.0,36505.0,141.03,141.06,140.94,141.0,36505.0
2017-03-10 10:10:00,141.0,141.17,140.84,141.08,44122.0,141.0,141.17,140.84,141.08,44122.0
2017-03-10 10:15:00,141.09,141.24,141.09,141.19,53728.0,141.09,141.24,141.09,141.19,53728.0
2017-03-10 10:20:00,141.24,141.3,141.0,141.09,55670.0,141.24,141.3,141.0,141.09,55670.0
2017-03-10 10:25:00,141.06,141.26,141.05,141.16,26184.0,141.06,141.26,141.05,141.16,26184.0
2017-03-10 10:30:00,141.14,141.14,140.82,140.88,39186.0,141.14,141.14,140.82,140.88,39186.0
2017-03-10 10:35:00,140.87,141.01,140.84,140.96,26921.0,140.87,141.01,140.84,140.96,26921.0
2017-03-10 10:40:00,140.97,141.1,140.81,141.05,58355.0,140.97,141.1,140.81,141.05,58355.0
2017-03-10 10:45:00,141.11,141.19,141.01,141.04,30739.0,141.11,141.19,141.01,141.04,30739.0
2017-03-10 10:50:00,141.08,141.31,141.07,141.27,48511.0,141.08,141.31,141.07,141.27,48511.0
2017-03-10 10:55:00,141.28,141.32,141.19,141.23,23981.0,141.28,141.32,141.19,141.23,23981.0
2017-03-10 11:00:00,141.22,141.31,141.0,141.05,19192.0,141.22,141.31,141.0,141.05,19192.0
2017-03-10 11:05:00,141.02,141.21,140.99,141.2,16367.0,141.02,141.21,140.99,141.2,16367.0
2017-03-10 11:10:00,141.2,141.29,141.13,141.25,26124.0,141.2,141.29,141.13,141.25,26124.0
2017-03-10 11:15:00,141.25,141.35,141.18,141.25,27540.0,141.25,141.35,141.18,141.25,27540.0
2017-03-10 11:20:00,141.26,141.38,141.21,141.33,20492.0,141.26,141.38,141.21,141.33,20492.0
2017-03-10 11:25:00,141.35,141.47,141.24,141.4,39894.0,141.35,141.47,141.24,141.4,39894.0
2017-03-10 11:30:00,141.43,141.43,141.21,141.24,16666.0,141.43,141.43,141.21,141.24,16666.0
2017-03-10 11:35:00,141.25,141.29,141.15,141.21,12478.0,141.25,141.29,141.15,141.21,12478.0
2017-03-10 11:40:00,141.19,141.22,141.01,141.05,29802.0,141.19,141.22,141.01,141.05,29802.0
2017-03-10 11:45:00,141.07,141.22,141.02,141.2,22415.0,141.07,141.22,141.02,141.2,22415.0
2017-03-10 11:50:00,141.18,141.18,141.04,141.14,22609.0,141.18,141.18,141.04,141.14,22609.0
2017-03-10 11:55:00,141.16,141.16,141.04,141.06,11856.0,141.16,141.16,141.04,141.06,11856.0
2017-03-10 12:00:00,141.06,141.14,141.03,141.03,17383.0,141.06,141.14,141.03,141.03,17383.0
2017-03-10 12:05:00,141.04,141.1,141.03,141.06,13378.0,141.04,141.1,141.03,141.06,13378.0
2017-03-10 12:10:00,141.05,141.09,141.01,141.04,12890.0,141.05,141.09,141.01,141.04,12890.0
2017-03-10 12:15:00,141.05,141.12,141.02,141.07,9484.0,141.05,141.12,141.02,141.07,9484.0
2017-03-10 12:20:00,141.12,141.16,141.07,141.1,9080.0,141.12,141.16,141.07,141.1,9080.0
2017-03-10 12:25:00,141.12,141.13,141.02,141.1,10237.0,141.12,141.13,141.02,141.1,10237.0
2017-03-10 12:30:00,141.09,141.11,141.03,141.07,6970.0,141.09,141.11,141.03,141.07,6970.0
2017-03-10 12:35:00,141.07,141.08,140.9,140.92,40334.0,141.07,141.08,140.9,140.92,40334.0
2017-03-10 12:40:00,140.92,141.0,140.86,140.9,12863.0,140.92,141.0,140.86,140.9,12863.0
2017-03-10 12:45:00,140.92,140.92,140.74,140.78,19251.0,140.92,140.92,140.74,140.78,19251.0
2017-03-10 12:50:00,140.78,140.8,140.66,140.73,36682.0,140.78,140.8,140.66,140.73,36682.0
2017-03-10 12:55:00,140.72,140.81,140.7,140.78,13702.0,140.72,140.81,140.7,140.78,13702.0
2017-03-10 13:00:00,140.81,140.83,140.72,140.79,9811.0,140.81,140.83,140.72,140.79,9811.0
2017-03-10 13:05:00,140.78,140.79,140.64,140.69,48301.0,140.78,140.79,140.64,140.69,48301.0
2017-03-10 13:10:00,140.71,140.73,140.65,140.71,8890.0,140.71,140.73,140.65,140.71,8890.0
2017-03-10 13:15:00,140.74,140.84,140.73,140.81,9973.0,140.74,140.84,140.73,140.81,9973.0
2017-03-10 13:20:00,140.83,140.9,140.82,140.88,16400.0,140.83,140.9,140.82,140.88,16400.0
2017-03-10 13:25:00,140.86,140.93,140.85,140.91,12240.0,140.86,140.93,140.85,140.91,12240.0
2017-03-10 13:30:00,140.92,140.99,140.91,140.96,25719.0,140.92,140.99,140.91,140.96,25719.0
2017-03-10 13:35:00,140.93,140.98,140.87,140.95,16385.0,140.93,140.98,140.87,140.95,16385.0
2017-03-10 13:40:00,140.91,140.99,140.9,140.96,8555.0,140.91,140.99,140.9,140.96,8555.0
2017-03-10 13:45:00,140.96,140.98,140.92,140.95,19805.0,140.96,140.98,140.92,140.95,19805.0
2017-03-10 13:50:00,140.95,141.08,140.95,141.07,20538.0,140.95,141.08,140.95,141.07,20538.0
2017-03-10 13:55:00,141.05,141.23,141.04,141.22,28975.0,141.05,141.23,141.04,141.22,28975.0
2017-03-10 14:00:00,141.23,141.27,141.02,141.12,46837.0,141.23,141.27,141.02,141.12,46837.0
2017-03-10 14:05:00,141.13,141.13,140.9,141.0,27772.0,141.13,141.13,140.9,141.0,27772.0
2017-03-10 14:10:00,141.0,141.06,140.93,141.0,15827.0,141.0,141.06,140.93,141.0,15827.0
2017-03-10 14:15:00,141.01,141.13,140.95,141.1,19936.0,141.01,141.13,140.95,141.1,19936.0
2017-03-10 14:20:00,141.08,141.13,141.0,141.09,14699.0,141.08,141.13,141.0,141.09,14699.0
2017-03-10 14:25:00,141.07,141.09,140.91,141.0,28033.0,141.07,141.09,140.91,141.0,28033.0
2017-03-10 14:30:00,140.98,140.98,140.82,140.82,26817.0,140.98,140.98,140.82,140.82,26817.0
2017-03-10 14:35:00,140.84,141.0,140.82,140.98,17353.0,140.84,141.0,140.82,140.98,17353.0
2017-03-10 14:40:00,141.0,141.02,140.89,140.94,13311.0,141.0,141.02,140.89,140.94,13311.0
2017-03-10 14:45:00,140.93,140.94,140.71,140.74,34262.0,140.93,140.94,140.71,140.74,34262.0
2017-03-10 14:50:00,140.75,140.82,140.65,140.68,66592.0,140.75,140.82,140.65,140.68,66592.0
2017-03-10 14:55:00,140.69,140.79,140.65,140.69,28011.0,140.69,140.79,140.65,140.69,28011.0
2017-03-10 15:00:00,140.71,140.82,140.69,140.78,22350.0,140.71,140.82,140.69,140.78,22350.0
2017-03-10 15:05:00,140.78,140.8,140.55,140.56,33322.0,140.78,140.8,140.55,140.56,33322.0
2017-03-10 15:10:00,140.57,140.59,140.28,140.34,83992.0,140.57,140.59,140.28,140.34,83992.0
2017-03-10 15:15:00,140.31,140.59,140.29,140.55,41960.0,140.31,140.59,140.29,140.55,41960.0
2017-03-10 15:20:00,140.56,140.74,140.55,140.71,36342.0,140.56,140.74,140.55,140.71,36342.0
2017-03-10 15:25:00,140.7,140.83,140.69,140.79,40634.0,140.7,140.83,140.69,140.79,40634.0
2017-03-10 15:30:00,140.81,140.85,140.71,140.75,38959.0,140.81,140.85,140.71,140.75,38959.0
2017-03-10 15:35:00,140.76,140.81,140.69,140.73,32472.0,140.76,140.81,140.69,140.73,32472.0
2017-03-10 15:40:00,140.71,140.87,140.66,140.85,30385.0,140.71,140.87,140.66,140.85,30385.0
2017-03-10 15:45:00,140.85,140.85,140.75,140.79,40385.0,140.85,140.85,140.75,140.79,40385.0
2017-03-10 15:50:00,140.8,140.98,140.79,140.95,66805.0,140.8,140.98,140.79,140.95,66805.0
2017-03-10 15:55:00,140.97,140.97,140.68,140.89,160832.0,140.97,140.97,140.68,140.89,160832.0
2017-03-13 09:30:00,140.9,141.0,140.32,140.47,93711.0,140.9,141.0,140.32,140.47,93711.0
2017-03-13 09:35:00,140.51,141.21,140.5,140.96,70296.0,140.51,141.21,140.5,140.96,70296.0
2017-03-13 09:40:00,140.99,141.22,140.96,141.17,59306.0,140.99,141.22,140.96,141.17,59306.0
2017-03-13 09:45:00,141.16,141.4,141.06,141.3,57600.0,141.16,141.4,141.06,141.3,57600.0
2017-03-13 09:50:00,141.27,141.59,141.23,141.57,78002.0,141.27,141.59,141.23,141.57,78002.0
2017-03-13 09:55:00,141.6,141.6,141.34,141.4,53004.0,141.6,141.6,141.34,141.4,53004.0
2017-03-13 10:00:00,141.39,141.57,141.37,141.4,45004.0,141.39,141.57,141.37,141.4,45004.0
2017-03-13 10:05:00,141.41,141.69,141.41,141.56,66643.0,141.41,141.69,141.41,141.56,66643.0
2017-03-13 10:10:00,141.57,142.11,141.55,141.87,188952.0,141.57,142.11,141.55,141.87,188952.0
2017-03-13 10:15:00,141.89,142.05,141.81,142.01,51258.0,141.89,142.05,141.81,142.01,51258.0
2017-03-13 10:20:00,142.01,142.08,141.85,141.94,77213.0,142.01,142.08,141.85,141.94,77213.0
2017-03-13 10:25:00,141.94,142.08,141.9,142.03,55245.0,141.94,142.08,141.9,142.03,55245.0
2017-03-13 10:30:00,142.02,142.03,141.68,141.86,59361.0,142.02,142.03,141.68,141.86,59361.0
2017-03-13 10:35:00,141.91,141.98,141.8,141.97,22900.0,141.91,141.98,141.8,141.97,22900.0
2017-03-13 10:40:00,141.98,142.15,141.91,142.08,43797.0,141.98,142.15,141.91,142.08,43797.0
2017-03-13 10:45:00,142.08,142.13,142.03,142.07,32057.0,142.08,142.13,142.03,142.07,32057.0
2017-03-13 10:50:00,142.07,142.1,141.97,142.01,23051.0,142.07,142.1,141.97,142.01,23051.0
2017-03-13 10:55:00,142.03,142.24,142.03,142.14,61449.0,142.03,142.24,142.03,142.14,61449.0
2017-03-13 11:00:00,142.11,142.2,142.07,142.19,28779.0,142.11,142.2,142.07,142.19,28779.0
2017-03-13 11:05:00,142.2,142.25,142.16,142.18,32760.0,142.2,142.25,142.16,142.18,32760.0
2017-03-13 11:10:00,142.18,142.25,142.16,142.25,55789.0,142.18,142.25,142.16,142.25,55789.0
2017-03-13 11:15:00,142.24,142.25,142.17,142.24,45756.0,142.24,142.25,142.17,142.24,45756.0
2017-03-13 11:20:00,142.23,142.25,142.16,142.25,35911.0,142.23,142.25,142.16,142.25,35911.0
2017-03-13 11:25:00,142.25,142.26,142.13,142.14,49329.0,142.25,142.26,142.13,142.14,49329.0
2017-03-13 11:30:00,142.16,142.18,141.98,142.11,35593.0,142.16,142.18,141.98,142.11,35593.0
2017-03-13 11:35:00,142.14,142.24,142.12,142.18,13452.0,142.14,142.24,142.12,142.18,13452.0
2017-03-13 11:40:00,142.17,142.4,142.14,142.4,75161.0,142.17,142.4,142.14,142.4,75161.0
2017-03-13 11:45:00,142.39,142.48,142.26,142.44,47718.0,142.39,142.48,142.26,142.44,47718.0
2017-03-13 11:50:00,142.43,142.5,142.34,142.5,52069.0,142.43,142.5,142.34,142.5,52069.0
2017-03-13 11:55:00,142.48,142.5,142.41,142.49,43906.0,142.48,142.5,142.41,142.49,43906.0
2017-03-13 12:00:00,142.49,142.5,142.46,142.5,35360.0,142.49,142.5,142.46,142.5,35360.0
2017-03-13 12:05:00,142.5,142.51,142.42,142.48,55351.0,142.5,142.51,142.42,142.48,55351.0
2017-03-13 12:10:00,142.5,142.51,142.42,142.5,34772.0,142.5,142.51,142.42,142.5,34772.0
2017-03-13 12:15:00,142.5,142.65,142.46,142.59,70304.0,142.5,142.65,142.46,142.59,70304.0
2017-03-13 12:20:00,142.57,142.57,142.43,142.45,25225.0,142.57,142.57,142.43,142.45,25225.0
2017-03-13 12:25:00,142.45,142.59,142.44,142.56,15981.0,142.45,142.59,142.44,142.56,15981.0
2017-03-13 12:30:00,142.58,142.79,142.57,142.78,48589.0,142.58,142.79,142.57,142.78,48589.0
2017-03-13 12:35:00,142.78,142.83,142.7,142.75,41388.0,142.78,142.83,142.7,142.75,41388.0
2017-03-13 12:40:00,142.75,142.77,142.68,142.7,74790.0,142.75,142.77,142.68,142.7,74790.0
2017-03-13 12:45:00,142.69,142.82,142.66,142.72,64447.0,142.69,142.82,142.66,142.72,64447.0
2017-03-13 12:50:00,142.72,142.9,142.69,142.9,53477.0,142.72,142.9,142.69,142.9,53477.0
2017-03-13 12:55:00,142.88,143.07,142.86,143.0,75986.0,142.88,143.07,142.86,143.0,75986.0
2017-03-13 13:00:00,143.0,143.13,142.98,143.1,48383.0,143.0,143.13,142.98,143.1,48383.0
2017-03-13 13:05:00,143.11,143.19,143.03,143.18,55744.0,143.11,143.19,143.03,143.18,55744.0
2017-03-13 13:10:00,143.18,143.23,143.13,143.22,40959.0,143.18,143.23,143.13,143.22,40959.0
2017-03-13 13:15:00,143.23,143.23,143.06,143.09,50114.0,143.23,143.23,143.06,143.09,50114.0
2017-03-13 13:20:00,143.07,143.17,143.04,143.17,23027.0,143.07,143.17,143.04,143.17,23027.0
2017-03-13 13:25:00,143.17,143.32,143.15,143.18,76662.0,143.17,143.32,143.15,143.18,76662.0
2017-03-13 13:30:00,143.18,143.32,143.14,143.17,33614.0,143.18,143.32,143.14,143.17,33614.0
2017-03-13 13:35:00,143.17,143.19,143.04,143.06,16092.0,143.17,143.19,143.04,143.06,16092.0
2017-03-13 13:40:00,143.02,143.18,143.01,143.18,29846.0,143.02,143.18,143.01,143.18,29846.0
2017-03-13 13:45:00,143.2,143.29,143.12,143.12,39457.0,143.2,143.29,143.12,143.12,39457.0
2017-03-13 13:50:00,143.12,143.18,143.12,143.13,15067.0,143.12,143.18,143.12,143.13,15067.0
2017-03-13 13:55:00,143.12,143.13,142.9,142.99,43876.0,143.12,143.13,142.9,142.99,43876.0
2017-03-13 14:00:00,142.99,143.08,142.86,142.88,39716.0,142.99,143.08,142.86,142.88,39716.0
2017-03-13 14:05:00,142.87,142.92,142.74,142.84,50989.0,142.87,142.92,142.74,142.84,50989.0
2017-03-13 14:10:00,142.82,142.88,142.71,142.76,116353.0,142.82,142.88,142.71,142.76,116353.0
2017-03-13 14:15:00,142.8,142.9,142.77,142.86,36663.0,142.8,142.9,142.77,142.86,36663.0
2017-03-13 14:20:00,142.86,142.9,142.78,142.87,25423.0,142.86,142.9,142.78,142.87,25423.0
2017-03-13 14:25:00,142.88,143.05,142.88,142.99,51468.0,142.88,143.05,142.88,142.99,51468.0
2017-03-13 14:30:00,143.0,143.14,142.98,143.14,26319.0,143.0,143.14,142.98,143.14,26319.0
2017-03-13 14:35:00,143.13,143.13,143.01,143.03,25133.0,143.13,143.13,143.01,143.03,25133.0
2017-03-13 14:40:00,143.02,143.09,142.95,143.09,26792.0,143.02,143.09,142.95,143.09,26792.0
2017-03-13 14:45:00,143.1,143.18,143.06,143.14,28755.0,143.1,143.18,143.06,143.14,28755.0
2017-03-13 14:50:00,143.14,143.21,143.11,143.19,25952.0,143.14,143.21,143.11,143.19,25952.0
2017-03-13 14:55:00,143.16,143.23,143.1,143.2,19860.0,143.16,143.23,143.1,143.2,19860.0
2017-03-13 15:00:00,143.2,143.25,143.15,143.2,35360.0,143.2,143.25,143.15,143.2,35360.0
2017-03-13 15:05:00,143.19,143.27,143.16,143.24,31398.0,143.19,143.27,143.16,143.24,31398.0
2017-03-13 15:10:00,143.22,143.25,143.18,143.23,17911.0,143.22,143.25,143.18,143.23,17911.0
2017-03-13 15:15:00,143.25,143.3,143.17,143.22,25240.0,143.25,143.3,143.17,143.22,25240.0
2017-03-13 15:20:00,143.23,143.32,143.21,143.22,33395.0,143.23,143.32,143.21,143.22,33395.0
2017-03-13 15:25:00,143.21,143.22,143.14,143.18,24302.0,143.21,143.22,143.14,143.18,24302.0
2017-03-13 15:30:00,143.19,143.27,143.16,143.26,26655.0,143.19,143.27,143.16,143.26,26655.0
2017-03-13 15:35:00,143.26,143.38,143.08,143.08,79354.0,143.26,143.38,143.08,143.08,79354.0
2017-03-13 15:40:00,143.09,143.21,143.01,143.17,91812.0,143.09,143.21,143.01,143.17,91812.0
2017-03-13 15:45:00,143.15,143.35,143.14,143.33,72956.0,143.15,143.35,143.14,143.33,72956.0
2017-03-13 15:50:00,143.31,143.47,143.18,143.45,143303.0,143.31,143.47,143.18,143.45,143303.0
2017-03-13 15:55:00,143.46,143.71,143.38,143.53,384414.0,143.46,143.71,143.38,143.53,384414.0
2017-03-14 09:30:00,142.95,143.16,142.56,142.56,132818.0,142.95,143.16,142.56,142.56,132818.0
2017-03-14 09:35:00,142.56,142.82,142.54,142.58,54784.0,142.56,142.82,142.54,142.58,54784.0
2017-03-14 09:40:00,142.56,142.8,142.36,142.74,84847.0,142.56,142.8,142.36,142.74,84847.0
2017-03-14 09:45:00,142.73,143.31,142.61,143.21,136251.0,142.73,143.31,142.61,143.21,136251.0
2017-03-14 09:50:00,143.24,143.26,142.59,142.67,76976.0,143.24,143.26,142.59,142.67,76976.0
2017-03-14 09:55:00,142.66,142.98,142.64,142.86,46120.0,142.66,142.98,142.64,142.86,46120.0
2017-03-14 10:00:00,142.89,142.89,142.54,142.56,45994.0,142.89,142.89,142.54,142.56,45994.0
2017-03-14 10:05:00,142.6,142.77,142.35,142.69,73791.0,142.6,142.77,142.35,142.69,73791.0
2017-03-14 10:10:00,142.73,142.77,142.52,142.62,54021.0,142.73,142.77,142.52,142.62,54021.0
2017-03-14 10:15:00,142.67,142.75,142.52,142.61,55464.0,142.67,142.75,142.52,142.61,55464.0
2017-03-14 10:20:00,142.61,142.69,142.51,142.54,72674.0,142.61,142.69,142.51,142.54,72674.0
2017-03-14 10:25:00,142.54,142.67,142.51,142.51,39503.0,142.54,142.67,142.51,142.51,39503.0
2017-03-14 10:30:00,142.5,142.53,142.32,142.35,62092.0,142.5,142.53,142.32,142.35,62092.0
2017-03-14 10:35:00,142.33,142.4,142.25,142.26,157116.0,142.33,142.4,142.25,142.26,157116.0
2017-03-14 10:40:00,142.26,142.28,141.75,141.77,218276.0,142.26,142.28,141.75,141.77,218276.0
2017-03-14 10:45:00,141.77,141.94,141.7,141.81,90713.0,141.77,141.94,141.7,141.81,90713.0
2017-03-14 10:50:00,141.84,142.24,141.84,142.16,70763.0,141.84,142.24,141.84,142.16,70763.0
2017-03-14 10:55:00,142.16,142.45,142.13,142.4,46671.0,142.16,142.45,142.13,142.4,46671.0
2017-03-14 11:00:00,142.4,142.51,142.35,142.43,48270.0,142.4,142.51,142.35,142.43,48270.0
2017-03-14 11:05:00,142.44,142.47,142.26,142.32,38926.0,142.44,142.47,142.26,142.32,38926.0
2017-03-14 11:10:00,142.3,142.51,142.28,142.47,23658.0,142.3,142.51,142.28,142.47,23658.0
2017-03-14 11:15:00,142.46,142.81,142.46,142.63,55978.0,142.46,142.81,142.46,142.63,55978.0
2017-03-14 11:20:00,142.64,142.64,142.48,142.54,27032.0,142.64,142.64,142.48,142.54,27032.0
2017-03-14 11:25:00,142.56,142.78,142.53,142.72,31962.0,142.56,142.78,142.53,142.72,31962.0
2017-03-14 11:30:00,142.73,142.85,142.68,142.84,32587.0,142.73,142.85,142.68,142.84,32587.0
2017-03-14 11:35:00,142.85,142.95,142.77,142.77,34812.0,142.85,142.95,142.77,142.77,34812.0
2017-03-14 11:40:00,142.77,142.9,142.75,142.81,31657.0,142.77,142.9,142.75,142.81,31657.0
2017-03-14 11:45:00,142.8,142.83,142.7,142.78,22358.0,142.8,142.83,142.7,142.78,22358.0
2017-03-14 11:50:00,142.79,142.79,142.61,142.64,30629.0,142.79,142.79,142.61,142.64,30629.0
2017-03-14 11:55:00,142.64,142.64,142.46,142.46,27327.0,142.64,142.64,142.46,142.46,27327.0
2017-03-14 12:00:00,142.49,142.66,142.47,142.55,26493.0,142.49,142.66,142.47,142.55,26493.0
2017-03-14 12:05:00,142.58,142.63,142.46,142.5,16415.0,142.58,142.63,142.46,142.5,16415.0
2017-03-14 12:10:00,142.48,142.48,142.28,142.33,43580.0,142.48,142.48,142.28,142.33,43580.0
2017-03-14 12:15:00,142.33,142.48,142.31,142.36,15842.0,142.33,142.48,142.31,142.36,15842.0
2017-03-14 12:20:00,142.38,142.4,142.32,142.34,11057.0,142.38,142.4,142.32,142.34,11057.0
2017-03-14 12:25:00,142.37,142.47,142.36,142.45,8733.0,142.37,142.47,142.36,142.45,8733.0
2017-03-14 12:30:00,142.47,142.51,142.44,142.48,12940.0,142.47,142.51,142.44,142.48,12940.0
2017-03-14 12:35:00,142.49,142.51,142.39,142.43,12357.0,142.49,142.51,142.39,142.43,12357.0
2017-03-14 12:40:00,142.43,142.47,142.39,142.47,10528.0,142.43,142.47,142.39,142.47,10528.0
2017-03-14 12:45:00,142.45,142.45,142.37,142.4,10739.0,142.45,142.45,142.37,142.4,10739.0
2017-03-14 12:50:00,142.4,142.46,142.31,142.42,19281.0,142.4,142.46,142.31,142.42,19281.0
2017-03-14 12:55:00,142.41,142.5,142.38,142.47,157900.0,142.41,142.5,142.38,142.47,157900.0
2017-03-14 13:00:00,142.45,142.53,142.45,142.49,10114.0,142.45,142.53,142.45,142.49,10114.0
2017-03-14 13:05:00,142.48,142.51,142.45,142.51,15281.0,142.48,142.51,142.45,142.51,15281.0
2017-03-14 13:10:00,142.49,142.83,142.49,142.82,88713.0,142.49,142.83,142.49,142.82,88713.0
2017-03-14 13:15:00,142.79,142.86,142.72,142.81,26955.0,142.79,142.86,142.72,142.81,26955.0
2017-03-14 13:20:00,142.78,142.95,142.77,142.95,33340.0,142.78,142.95,142.77,142.95,33340.0
2017-03-14 13:25:00,142.95,143.1,142.75,142.81,149875.0,142.95,143.1,142.75,142.81,149875.0
2017-03-14 13:30:00,142.83,142.94,142.75,142.78,30296.0,142.83,142.94,142.75,142.78,30296.0
2017-03-14 13:35:00,142.8,142.91,142.76,142.84,25296.0,142.8,142.91,142.76,142.84,25296.0
2017-03-14 13:40:00,142.86,142.88,142.69,142.87,36398.0,142.86,142.88,142.69,142.87,36398.0
2017-03-14 13:45:00,142.87,142.99,142.84,142.96,18212.0,142.87,142.99,142.84,142.96,18212.0
2017-03-14 13:50:00,142.97,143.07,142.96,143.05,22698.0,142.97,143.07,142.96,143.05,22698.0
2017-03-14 13:55:00,143.08,143.13,142.96,143.0,32457.0,143.08,143.13,142.96,143.0,32457.0
2017-03-14 14:00:00,143.03,143.17,143.01,143.09,26557.0,143.03,143.17,143.01,143.09,26557.0
2017-03-14 14:05:00,143.07,143.12,143.0,143.06,9867.0,143.07,143.12,143.0,143.06,9867.0
2017-03-14 14:10:00,143.06,143.07,142.93,142.98,14420.0,143.06,143.07,142.93,142.98,14420.0
2017-03-14 14:15:00,142.99,143.02,142.83,142.89,20088.0,142.99,143.02,142.83,142.89,20088.0
2017-03-14 14:20:00,142.9,142.93,142.81,142.9,14786.0,142.9,142.93,142.81,142.9,14786.0
2017-03-14 14:25:00,142.88,142.93,142.8,142.85,12454.0,142.88,142.93,142.8,142.85,12454.0
2017-03-14 14:30:00,142.84,142.9,142.81,142.86,20909.0,142.84,142.9,142.81,142.86,20909.0
2017-03-14 14:35:00,142.9,142.92,142.8,142.84,27119.0,142.9,142.92,142.8,142.84,27119.0
2017-03-14 14:40:00,142.83,142.86,142.78,142.83,18456.0,142.83,142.86,142.78,142.83,18456.0
2017-03-14 14:45:00,142.84,142.92,142.78,142.82,29191.0,142.84,142.92,142.78,142.82,29191.0
2017-03-14 14:50:00,142.81,142.81,142.72,142.74,28696.0,142.81,142.81,142.72,142.74,28696.0
2017-03-14 14:55:00,142.75,142.75,142.61,142.74,26917.0,142.75,142.75,142.61,142.74,26917.0
2017-03-14 15:00:00,142.74,142.85,142.73,142.79,32820.0,142.74,142.85,142.73,142.79,32820.0
2017-03-14 15:05:00,142.8,142.94,142.8,142.94,18736.0,142.8,142.94,142.8,142.94,18736.0
2017-03-14 15:10:00,142.92,143.15,142.89,143.12,42442.0,142.92,143.15,142.89,143.12,42442.0
2017-03-14 15:15:00,143.1,143.14,143.02,143.14,33229.0,143.1,143.14,143.02,143.14,33229.0
2017-03-14 15:20:00,143.14,143.2,143.05,143.15,42032.0,143.14,143.2,143.05,143.15,42032.0
2017-03-14 15:25:00,143.16,143.2,143.09,143.14,29120.0,143.16,143.2,143.09,143.14,29120.0
2017-03-14 15:30:00,143.14,143.15,143.02,143.15,31776.0,143.14,143.15,143.02,143.15,31776.0
2017-03-14 15:35:00,143.15,143.15,143.0,143.0,36667.0,143.15,143.15,143.0,143.0,36667.0
2017-03-14 15:40:00,143.0,143.05,142.95,143.04,71194.0,143.0,143.05,142.95,143.04,71194.0
2017-03-14 15:45:00,143.04,143.04,142.88,142.97,56653.0,143.04,143.04,142.88,142.97,56653.0
2017-03-14 15:50:00,143.0,143.17,143.0,143.14,99321.0,143.0,143.17,143.0,143.14,99321.0
2017-03-14 15:55:00,143.15,143.29,143.12,143.19,185880.0,143.15,143.29,143.12,143.19,185880.0
2017-03-15 09:30:00,144.19,144.3,143.48,143.7,190471.0,144.19,144.3,143.48,143.7,190471.0
2017-03-15 09:35:00,143.63,144.15,143.52,144.1,116284.0,143.63,144.15,143.52,144.1,116284.0
2017-03-15 09:40:00,144.1,144.1,143.63,143.65,128021.0,144.1,144.1,143.63,143.65,128021.0
2017-03-15 09:45:00,143.66,144.3,143.65,143.9,118206.0,143.66,144.3,143.65,143.9,118206.0
2017-03-15 09:50:00,143.93,144.2,143.8,143.95,54150.0,143.93,144.2,143.8,143.95,54150.0
2017-03-15 09:55:00,143.93,144.13,143.85,144.02,35591.0,143.93,144.13,143.85,144.02,35591.0
2017-03-15 10:00:00,143.98,144.09,143.72,143.83,38915.0,143.98,144.09,143.72,143.83,38915.0
2017-03-15 10:05:00,143.83,143.83,143.26,143.43,118503.0,143.83,143.83,143.26,143.43,118503.0
2017-03-15 10:10:00,143.46,143.64,143.23,143.64,72120.0,143.46,143.64,143.23,143.64,72120.0
2017-03-15 10:15:00,143.59,143.93,143.55,143.68,61643.0,143.59,143.93,143.55,143.68,61643.0
2017-03-15 10:20:00,143.67,144.09,143.62,144.09,57215.0,143.67,144.09,143.62,144.09,57215.0
2017-03-15 10:25:00,144.09,144.45,144.01,144.4,100330.0,144.09,144.45,144.01,144.4,100330.0
2017-03-15 10:30:00,144.4,144.7,144.32,144.69,181917.0,144.4,144.7,144.32,144.69,181917.0
2017-03-15 10:35:00,144.69,144.69,144.38,144.44,110081.0,144.69,144.69,144.38,144.44,110081.0
2017-03-15 10:40:00,144.42,144.5,144.2,144.29,58771.0,144.42,144.5,144.2,144.29,58771.0
2017-03-15 10:45:00,144.29,144.37,144.22,144.36,27776.0,144.29,144.37,144.22,144.36,27776.0
2017-03-15 10:50:00,144.37,144.45,144.21,144.27,32655.0,144.37,144.45,144.21,144.27,32655.0
2017-03-15 10:55:00,144.28,144.35,144.16,144.27,41899.0,144.28,144.35,144.16,144.27,41899.0
2017-03-15 11:00:00,144.27,144.41,144.16,144.16,44757.0,144.27,144.41,144.16,144.16,44757.0
2017-03-15 11:05:00,144.16,144.3,144.07,144.17,37315.0,144.16,144.3,144.07,144.17,37315.0
2017-03-15 11:10:00,144.19,144.33,144.18,144.21,19050.0,144.19,144.33,144.18,144.21,19050.0
2017-03-15 11:15:00,144.21,144.27,144.08,144.16,19669.0,144.21,144.27,144.08,144.16,19669.0
2017-03-15 11:20:00,144.16,144.31,144.11,144.26,17965.0,144.16,144.31,144.11,144.26,17965.0
2017-03-15 11:25:00,144.28,144.41,144.17,144.41,22090.0,144.28,144.41,144.17,144.41,22090.0
2017-03-15 11:30:00,144.41,144.51,144.32,144.47,48260.0,144.41,144.51,144.32,144.47,48260.0
2017-03-15 11:35:00,144.47,144.5,144.41,144.49,35455.0,144.47,144.5,144.41,144.49,35455.0
2017-03-15 11:40:00,144.48,144.51,144.35,144.41,35617.0,144.48,144.51,144.35,144.41,35617.0
2017-03-15 11:45:00,144.41,144.46,144.21,144.31,32027.0,144.41,144.46,144.21,144.31,32027.0
2017-03-15 11:50:00,144.33,144.35,144.24,144.32,15627.0,144.33,144.35,144.24,144.32,15627.0
2017-03-15 11:55:00,144.32,144.39,144.23,144.24,17916.0,144.32,144.39,144.23,144.24,17916.0
2017-03-15 12:00:00,144.26,144.33,144.25,144.31,23494.0,144.26,144.33,144.25,144.31,23494.0
2017-03-15 12:05:00,144.33,144.33,144.1,144.18,33663.0,144.33,144.33,144.1,144.18,33663.0
2017-03-15 12:10:00,144.23,144.37,144.23,144.35,23031.0,144.23,144.37,144.23,144.35,23031.0
2017-03-15 12:15:00,144.35,144.46,144.32,144.34,13324.0,144.35,144.46,144.32,144.34,13324.0
2017-03-15 12:20:00,144.34,144.49,144.33,144.46,24105.0,144.34,144.49,144.33,144.46,24105.0
2017-03-15 12:25:00,144.45,144.5,144.35,144.39,41948.0,144.45,144.5,144.35,144.39,41948.0
2017-03-15 12:30:00,144.36,144.38,144.23,144.28,37064.0,144.36,144.38,144.23,144.28,37064.0
2017-03-15 12:35:00,144.29,144.37,144.19,144.27,25990.0,144.29,144.37,144.19,144.27,25990.0
2017-03-15 12:40:00,144.27,144.33,144.25,144.28,9665.0,144.27,144.33,144.25,144.28,9665.0
2017-03-15 12:45:00,144.29,144.33,144.16,144.3,29968.0,144.29,144.33,144.16,144.3,29968.0
2017-03-15 12:50:00,144.31,144.39,144.26,144.28,15327.0,144.31,144.39,144.26,144.28,15327.0
2017-03-15 12:55:00,144.29,144.35,144.25,144.34,21205.0,144.29,144.35,144.25,144.34,21205.0
2017-03-15 13:00:00,144.34,144.37,144.26,144.28,15349.0,144.34,144.37,144.26,144.28,15349.0
2017-03-15 13:05:00,144.28,144.29,144.13,144.19,29987.0,144.28,144.29,144.13,144.19,29987.0
2017-03-15 13:10:00,144.21,144.27,144.17,144.23,26778.0,144.21,144.27,144.17,144.23,26778.0
2017-03-15 13:15:00,144.23,144.24,144.14,144.16,29857.0,144.23,144.24,144.14,144.16,29857.0
2017-03-15 13:20:00,144.18,144.25,144.16,144.22,11595.0,144.18,144.25,144.16,144.22,11595.0
2017-03-15 13:25:00,144.2,144.25,144.17,144.24,13397.0,144.2,144.25,144.17,144.24,13397.0
2017-03-15 13:30:00,144.24,144.35,144.14,144.35,33332.0,144.24,144.35,144.14,144.35,33332.0
2017-03-15 13:35:00,144.34,144.39,144.11,144.33,36912.0,144.34,144.39,144.11,144.33,36912.0
2017-03-15 13:40:00,144.32,144.44,144.26,144.35,27200.0,144.32,144.44,144.26,144.35,27200.0
2017-03-15 13:45:00,144.36,144.45,144.35,144.41,36532.0,144.36,144.45,144.35,144.41,36532.0
2017-03-15 13:50:00,144.41,144.42,144.34,144.38,20447.0,144.41,144.42,144.34,144.38,20447.0
2017-03-15 13:55:00,144.38,144.44,144.3,144.41,24848.0,144.38,144.44,144.3,144.41,24848.0
2017-03-15 14:00:00,144.44,144.86,144.36,144.82,192370.0,144.44,144.86,144.36,144.82,192370.0
2017-03-15 14:05:00,144.82,144.91,144.67,144.77,95240.0,144.82,144.91,144.67,144.77,95240.0
2017-03-15 14:10:00,144.73,144.87,144.65,144.75,55185.0,144.73,144.87,144.65,144.75,55185.0
2017-03-15 14:15:00,144.75,144.88,144.67,144.84,49910.0,144.75,144.88,144.67,144.84,49910.0
2017-03-15 14:20:00,144.8,145.06,144.8,144.99,123583.0,144.8,145.06,144.8,144.99,123583.0
2017-03-15 14:25:00,145.0,145.15,144.81,144.81,82528.0,145.0,145.15,144.81,144.81,82528.0
2017-03-15 14:30:00,144.82,145.09,144.77,144.98,78693.0,144.82,145.09,144.77,144.98,78693.0
2017-03-15 14:35:00,144.98,145.13,144.98,145.13,74962.0,144.98,145.13,144.98,145.13,74962.0
2017-03-15 14:40:00,145.12,145.25,145.04,145.25,95533.0,145.12,145.25,145.04,145.25,95533.0
2017-03-15 14:45:00,145.25,145.46,145.25,145.32,119590.0,145.25,145.46,145.25,145.32,119590.0
2017-03-15 14:50:00,145.31,145.43,145.08,145.22,90093.0,145.31,145.43,145.08,145.22,90093.0
2017-03-15 14:55:00,145.21,145.24,144.93,145.19,89452.0,145.21,145.24,144.93,145.19,89452.0
2017-03-15 15:00:00,145.18,145.35,145.17,145.21,94113.0,145.18,145.35,145.17,145.21,94113.0
2017-03-15 15:05:00,145.21,145.39,145.18,145.36,45152.0,145.21,145.39,145.18,145.36,45152.0
2017-03-15 15:10:00,145.33,145.45,145.23,145.42,57260.0,145.33,145.45,145.23,145.42,57260.0
2017-03-15 15:15:00,145.43,145.47,145.34,145.44,46290.0,145.43,145.47,145.34,145.44,46290.0
2017-03-15 15:20:00,145.42,145.44,145.33,145.37,41044.0,145.42,145.44,145.33,145.37,41044.0
2017-03-15 15:25:00,145.38,145.38,145.16,145.23,63271.0,145.38,145.38,145.16,145.23,63271.0
2017-03-15 15:30:00,145.22,145.34,145.2,145.28,63292.0,145.22,145.34,145.2,145.28,63292.0
2017-03-15 15:35:00,145.29,145.38,145.2,145.36,55284.0,145.29,145.38,145.2,145.36,55284.0
2017-03-15 15:40:00,145.36,145.51,145.33,145.35,107454.0,145.36,145.51,145.33,145.35,107454.0
2017-03-15 15:45:00,145.36,145.46,145.19,145.43,113079.0,145.36,145.46,145.19,145.43,113079.0
2017-03-15 15:50:00,145.38,145.52,145.31,145.5,124512.0,145.38,145.52,145.31,145.5,124512.0
2017-03-15 15:55:00,145.51,145.51,145.22,145.26,282338.0,145.51,145.51,145.22,145.26,282338.0
2017-03-16 09:30:00,145.5,145.6,144.75,144.83,179693.0,145.5,145.6,144.75,144.83,179693.0
2017-03-16 09:35:00,144.86,145.01,144.67,144.84,108236.0,144.86,145.01,144.67,144.84,108236.0
2017-03-16 09:40:00,144.84,144.98,144.63,144.71,97659.0,144.84,144.98,144.63,144.71,97659.0
2017-03-16 09:45:00,144.73,145.36,144.66,145.35,77110.0,144.73,145.36,144.66,145.35,77110.0
2017-03-16 09:50:00,145.3,145.39,145.09,145.26,38011.0,145.3,145.39,145.09,145.26,38011.0
2017-03-16 09:55:00,145.34,145.52,145.2,145.38,45232.0,145.34,145.52,145.2,145.38,45232.0
2017-03-16 10:00:00,145.4,145.94,145.37,145.86,111379.0,145.4,145.94,145.37,145.86,111379.0
2017-03-16 10:05:00,145.9,146.1,145.8,146.04,151575.0,145.9,146.1,145.8,146.04,151575.0
2017-03-16 10:10:00,146.03,146.05,145.5,145.63,110055.0,146.03,146.05,145.5,145.63,110055.0
2017-03-16 10:15:00,145.62,145.79,145.57,145.75,29693.0,145.62,145.79,145.57,145.75,29693.0
2017-03-16 10:20:00,145.76,145.84,145.61,145.69,36899.0,145.76,145.84,145.61,145.69,36899.0
2017-03-16 10:25:00,145.69,145.91,145.6,145.86,60754.0,145.69,145.91,145.6,145.86,60754.0
2017-03-16 10:30:00,145.85,145.99,145.84,145.88,28202.0,145.85,145.99,145.84,145.88,28202.0
2017-03-16 10:35:00,145.87,145.89,145.6,145.71,41106.0,145.87,145.89,145.6,145.71,41106.0
2017-03-16 10:40:00,145.74,146.13,145.73,146.13,87987.0,145.74,146.13,145.73,146.13,87987.0
2017-03-16 10:45:00,146.13,146.14,145.98,146.05,40931.0,146.13,146.14,145.98,146.05,40931.0
2017-03-16 10:50:00,146.06,146.5,146.04,146.45,117033.0,146.06,146.5,146.04,146.45,117033.0
2017-03-16 10:55:00,146.45,146.45,146.08,146.11,70890.0,146.45,146.45,146.08,146.11,70890.0
2017-03-16 11:00:00,146.12,146.13,145.37,145.48,143866.0,146.12,146.13,145.37,145.48,143866.0
2017-03-16 11:05:00,145.48,145.71,145.26,145.3,93340.0,145.48,145.71,145.26,145.3,93340.0
2017-03-16 11:10:00,145.32,145.54,145.26,145.48,35239.0,145.32,145.54,145.26,145.48,35239.0
2017-03-16 11:15:00,145.49,145.7,145.45,145.7,50953.0,145.49,145.7,145.45,145.7,50953.0
2017-03-16 11:20:00,145.67,145.74,145.49,145.5,38670.0,145.67,145.74,145.49,145.5,38670.0
2017-03-16 11:25:00,145.47,145.58,145.41,145.47,29680.0,145.47,145.58,145.41,145.47,29680.0
2017-03-16 11:30:00,145.45,145.46,145.12,145.2,53403.0,145.45,145.46,145.12,145.2,53403.0
2017-03-16 11:35:00,145.2,145.3,145.11,145.14,26759.0,145.2,145.3,145.11,145.14,26759.0
2017-03-16 11:40:00,145.14,145.24,145.06,145.23,27472.0,145.14,145.24,145.06,145.23,27472.0
2017-03-16 11:45:00,145.23,145.23,145.05,145.13,26656.0,145.23,145.23,145.05,145.13,26656.0
2017-03-16 11:50:00,145.14,145.33,145.14,145.21,23573.0,145.14,145.33,145.14,145.21,23573.0
2017-03-16 11:55:00,145.22,145.36,145.21,145.31,13480.0,145.22,145.36,145.21,145.31,13480.0
2017-03-16 12:00:00,145.31,145.53,145.26,145.3,49813.0,145.31,145.53,145.26,145.3,49813.0
2017-03-16 12:05:00,145.29,145.37,145.25,145.35,17596.0,145.29,145.37,145.25,145.35,17596.0
2017-03-16 12:10:00,145.37,145.52,145.32,145.38,37958.0,145.37,145.52,145.32,145.38,37958.0
2017-03-16 12:15:00,145.4,145.53,145.37,145.5,17597.0,145.4,145.53,145.37,145.5,17597.0
2017-03-16 12:20:00,145.51,145.73,145.5,145.72,40737.0,145.51,145.73,145.5,145.72,40737.0
2017-03-16 12:25:00,145.72,145.72,145.59,145.6,26762.0,145.72,145.72,145.59,145.6,26762.0
2017-03-16 12:30:00,145.6,145.63,145.54,145.6,15009.0,145.6,145.63,145.54,145.6,15009.0
2017-03-16 12:35:00,145.58,145.62,145.53,145.54,17486.0,145.58,145.62,145.53,145.54,17486.0
2017-03-16 12:40:00,145.56,145.63,145.38,145.51,17909.0,145.56,145.63,145.38,145.51,17909.0
2017-03-16 12:45:00,145.53,145.58,145.4,145.4,15234.0,145.53,145.58,145.4,145.4,15234.0
2017-03-16 12:50:00,145.43,145.45,145.36,145.42,25304.0,145.43,145.45,145.36,145.42,25304.0
2017-03-16 12:55:00,145.42,145.52,145.39,145.39,17706.0,145.42,145.52,145.39,145.39,17706.0
2017-03-16 13:00:00,145.37,145.46,145.37,145.42,12656.0,145.37,145.46,145.37,145.42,12656.0
2017-03-16 13:05:00,145.42,145.46,145.22,145.24,38779.0,145.42,145.46,145.22,145.24,38779.0
2017-03-16 13:10:00,145.24,145.36,145.16,145.23,33931.0,145.24,145.36,145.16,145.23,33931.0
2017-03-16 13:15:00,145.21,145.24,145.06,145.07,35792.0,145.21,145.24,145.06,145.07,35792.0
2017-03-16 13:20:00,145.06,145.15,145.05,145.09,26830.0,145.06,145.15,145.05,145.09,26830.0
2017-03-16 13:25:00,145.08,145.23,145.08,145.17,22799.0,145.08,145.23,145.08,145.17,22799.0
2017-03-16 13:30:00,145.21,145.46,145.18,145.43,39046.0,145.21,145.46,145.18,145.43,39046.0
2017-03-16 13:35:00,145.46,145.5,145.21,145.27,19962.0,145.46,145.5,145.21,145.27,19962.0
2017-03-16 13:40:00,145.2,145.26,145.11,145.19,23078.0,145.2,145.26,145.11,145.19,23078.0
2017-03-16 13:45:00,145.18,145.21,145.08,145.16,15780.0,145.18,145.21,145.08,145.16,15780.0
2017-03-16 13:50:00,145.16,145.19,145.06,145.11,28054.0,145.16,145.19,145.06,145.11,28054.0
2017-03-16 13:55:00,145.09,145.3,144.99,145.07,50879.0,145.09,145.3,144.99,145.07,50879.0
2017-03-16 14:00:00,145.08,145.16,145.04,145.16,15149.0,145.08,145.16,145.04,145.16,15149.0
2017-03-16 14:05:00,145.13,145.21,145.07,145.15,29068.0,145.13,145.21,145.07,145.15,29068.0
2017-03-16 14:10:00,145.17,145.22,145.1,145.22,25998.0,145.17,145.22,145.1,145.22,25998.0
2017-03-16 14:15:00,145.21,145.3,145.17,145.18,47062.0,145.21,145.3,145.17,145.18,47062.0
2017-03-16 14:20:00,145.17,145.19,145.0,145.03,37544.0,145.17,145.19,145.0,145.03,37544.0
2017-03-16 14:25:00,145.03,145.09,144.99,145.09,37558.0,145.03,145.09,144.99,145.09,37558.0
2017-03-16 14:30:00,145.07,145.33,145.06,145.2,43143.0,145.07,145.33,145.06,145.2,43143.0
2017-03-16 14:35:00,145.21,145.26,145.13,145.14,19254.0,145.21,145.26,145.13,145.14,19254.0
2017-03-16 14:40:00,145.15,145.15,144.9,144.94,40040.0,145.15,145.15,144.9,144.94,40040.0
2017-03-16 14:45:00,144.9,144.96,144.81,144.82,75915.0,144.9,144.96,144.81,144.82,75915.0
2017-03-16 14:50:00,144.82,144.84,144.72,144.79,39209.0,144.82,144.84,144.72,144.79,39209.0
2017-03-16 14:55:00,144.8,144.85,144.75,144.84,27688.0,144.8,144.85,144.75,144.84,27688.0
2017-03-16 15:00:00,144.86,144.92,144.8,144.92,27378.0,144.86,144.92,144.8,144.92,27378.0
2017-03-16 15:05:00,144.93,144.94,144.82,144.84,27147.0,144.93,144.94,144.82,144.84,27147.0
2017-03-16 15:10:00,144.85,144.97,144.81,144.89,42229.0,144.85,144.97,144.81,144.89,42229.0
2017-03-16 15:15:00,144.89,144.89,144.7,144.72,40656.0,144.89,144.89,144.7,144.72,40656.0
2017-03-16 15:20:00,144.72,144.89,144.69,144.69,44472.0,144.72,144.89,144.69,144.69,44472.0
2017-03-16 15:25:00,144.69,144.76,144.63,144.64,64244.0,144.69,144.76,144.63,144.64,64244.0
2017-03-16 15:30:00,144.64,144.66,144.5,144.56,126320.0,144.64,144.66,144.5,144.56,126320.0
2017-03-16 15:35:00,144.56,144.64,144.39,144.46,108829.0,144.56,144.64,144.39,144.46,108829.0
2017-03-16 15:40:00,144.46,144.59,144.43,144.43,81427.0,144.46,144.59,144.43,144.43,81427.0
2017-03-16 15:45:00,144.44,144.52,144.28,144.39,112935.0,144.44,144.52,144.28,144.39,112935.0
2017-03-16 15:50:00,144.39,144.49,144.24,144.25,155969.0,144.39,144.49,144.24,144.25,155969.0
2017-03-16 15:55:00,144.25,144.41,144.22,144.37,264764.0,144.25,144.41,144.22,144.37,264764.0
2017-03-17 09:30:00,144.03,144.18,143.4,143.88,1018955.0,144.03,144.18,143.4,143.88,1018955.0
2017-03-17 09:35:00,143.79,144.9,143.79,144.71,215833.0,143.79,144.9,143.79,144.71,215833.0
2017-03-17 09:40:00,144.64,144.65,143.79,144.19,167255.0,144.64,144.65,143.79,144.19,167255.0
2017-03-17 09:45:00,144.19,144.56,144.17,144.27,109169.0,144.19,144.56,144.17,144.27,109169.0
2017-03-17 09:50:00,144.25,144.38,144.11,144.33,64599.0,144.25,144.38,144.11,144.33,64599.0
2017-03-17 09:55:00,144.31,144.7,144.25,144.58,95855.0,144.31,144.7,144.25,144.58,95855.0
2017-03-17 10:00:00,144.61,144.84,144.55,144.74,90751.0,144.61,144.84,144.55,144.74,90751.0
2017-03-17 10:05:00,144.75,145.1,144.7,144.97,108965.0,144.75,145.1,144.7,144.97,108965.0
2017-03-17 10:10:00,144.98,145.28,144.93,145.18,113063.0,144.98,145.28,144.93,145.18,113063.0
2017-03-17 10:15:00,145.21,145.23,144.85,144.96,52640.0,145.21,145.23,144.85,144.96,52640.0
2017-03-17 10:20:00,144.95,145.0,144.64,145.0,87130.0,144.95,145.0,144.64,145.0,87130.0
2017-03-17 10:25:00,144.99,145.0,144.7,144.84,43250.0,144.99,145.0,144.7,144.84,43250.0
2017-03-17 10:30:00,144.79,144.8,144.43,144.54,67825.0,144.79,144.8,144.43,144.54,67825.0
2017-03-17 10:35:00,144.55,144.67,144.52,144.67,20515.0,144.55,144.67,144.52,144.67,20515.0
2017-03-17 10:40:00,144.66,144.93,144.64,144.87,48041.0,144.66,144.93,144.64,144.87,48041.0
2017-03-17 10:45:00,144.87,145.0,144.84,144.95,34298.0,144.87,145.0,144.84,144.95,34298.0
2017-03-17 10:50:00,144.96,144.99,144.9,144.91,25571.0,144.96,144.99,144.9,144.91,25571.0
2017-03-17 10:55:00,144.9,144.9,144.78,144.82,23887.0,144.9,144.9,144.78,144.82,23887.0
2017-03-17 11:00:00,144.81,144.85,144.72,144.78,32702.0,144.81,144.85,144.72,144.78,32702.0
2017-03-17 11:05:00,144.77,144.77,144.58,144.66,36971.0,144.77,144.77,144.58,144.66,36971.0
2017-03-17 11:10:00,144.66,144.74,144.49,144.51,26352.0,144.66,144.74,144.49,144.51,26352.0
2017-03-17 11:15:00,144.49,144.71,144.46,144.62,41727.0,144.49,144.71,144.46,144.62,41727.0
2017-03-17 11:20:00,144.63,144.78,144.63,144.78,23542.0,144.63,144.78,144.63,144.78,23542.0
2017-03-17 11:25:00,144.77,144.8,144.73,144.75,13708.0,144.77,144.8,144.73,144.75,13708.0
2017-03-17 11:30:00,144.76,144.76,144.54,144.54,13708.0,144.76,144.76,144.54,144.54,13708.0
2017-03-17 11:35:00,144.54,144.78,144.48,144.73,22296.0,144.54,144.78,144.48,144.73,22296.0
2017-03-17 11:40:00,144.72,144.82,144.72,144.81,30830.0,144.72,144.82,144.72,144.81,30830.0
2017-03-17 11:45:00,144.81,144.83,144.76,144.78,15091.0,144.81,144.83,144.76,144.78,15091.0
2017-03-17 11:50:00,144.83,144.92,144.83,144.84,15074.0,144.83,144.92,144.83,144.84,15074.0
2017-03-17 11:55:00,144.85,144.91,144.74,144.77,15529.0,144.85,144.91,144.74,144.77,15529.0
2017-03-17 12:00:00,144.77,144.91,144.75,144.87,18864.0,144.77,144.91,144.75,144.87,18864.0
2017-03-17 12:05:00,144.91,144.93,144.75,144.79,23683.0,144.91,144.93,144.75,144.79,23683.0
2017-03-17 12:10:00,144.81,144.87,144.74,144.77,12702.0,144.81,144.87,144.74,144.77,12702.0
2017-03-17 12:15:00,144.75,144.93,144.75,144.88,25130.0,144.75,144.93,144.75,144.88,25130.0
2017-03-17 12:20:00,144.89,144.98,144.79,144.95,64588.0,144.89,144.98,144.79,144.95,64588.0
2017-03-17 12:25:00,144.94,145.19,144.94,145.17,39853.0,144.94,145.19,144.94,145.17,39853.0
2017-03-17 12:30:00,145.19,145.23,145.13,145.19,39390.0,145.19,145.23,145.13,145.19,39390.0
2017-03-17 12:35:00,145.19,145.24,145.14,145.16,30231.0,145.19,145.24,145.14,145.16,30231.0
2017-03-17 12:40:00,145.17,145.2,145.01,145.06,28988.0,145.17,145.2,145.01,145.06,28988.0
2017-03-17 12:45:00,145.05,145.15,145.0,145.11,20053.0,145.05,145.15,145.0,145.11,20053.0
2017-03-17 12:50:00,145.09,145.23,145.06,145.22,21624.0,145.09,145.23,145.06,145.22,21624.0
2017-03-17 12:55:00,145.22,145.25,145.11,145.2,35708.0,145.22,145.25,145.11,145.2,35708.0
2017-03-17 13:00:00,145.21,145.32,145.2,145.24,34990.0,145.21,145.32,145.2,145.24,34990.0
2017-03-17 13:05:00,145.24,145.41,145.24,145.38,48429.0,145.24,145.41,145.24,145.38,48429.0
2017-03-17 13:10:00,145.37,145.39,145.26,145.33,19381.0,145.37,145.39,145.26,145.33,19381.0
2017-03-17 13:15:00,145.32,145.36,145.29,145.33,13646.0,145.32,145.36,145.29,145.33,13646.0
2017-03-17 13:20:00,145.34,145.4,145.29,145.38,23316.0,145.34,145.4,145.29,145.38,23316.0
2017-03-17 13:25:00,145.39,145.4,145.23,145.29,18262.0,145.39,145.4,145.23,145.29,18262.0
2017-03-17 13:30:00,145.3,145.36,145.2,145.36,35876.0,145.3,145.36,145.2,145.36,35876.0
2017-03-17 13:35:00,145.36,145.39,145.14,145.16,21301.0,145.36,145.39,145.14,145.16,21301.0
2017-03-17 13:40:00,145.16,145.16,145.01,145.05,39108.0,145.16,145.16,145.01,145.05,39108.0
2017-03-17 13:45:00,145.05,145.17,144.98,145.14,32830.0,145.05,145.17,144.98,145.14,32830.0
2017-03-17 13:50:00,145.15,145.18,145.05,145.1,16037.0,145.15,145.18,145.05,145.1,16037.0
2017-03-17 13:55:00,145.08,145.1,144.96,145.05,23185.0,145.08,145.1,144.96,145.05,23185.0
2017-03-17 14:00:00,145.07,145.32,145.07,145.31,42464.0,145.07,145.32,145.07,145.31,42464.0
2017-03-17 14:05:00,145.32,145.37,145.28,145.33,31500.0,145.32,145.37,145.28,145.33,31500.0
2017-03-17 14:10:00,145.34,145.39,145.31,145.38,26707.0,145.34,145.39,145.31,145.38,26707.0
2017-03-17 14:15:00,145.36,145.36,145.25,145.3,13548.0,145.36,145.36,145.25,145.3,13548.0
2017-03-17 14:20:00,145.29,145.29,145.19,145.21,25682.0,145.29,145.29,145.19,145.21,25682.0
2017-03-17 14:25:00,145.21,145.21,145.07,145.2,24957.0,145.21,145.21,145.07,145.2,24957.0
2017-03-17 14:30:00,145.18,145.24,145.12,145.16,13270.0,145.18,145.24,145.12,145.16,13270.0
2017-03-17 14:35:00,145.13,145.16,145.09,145.16,15175.0,145.13,145.16,145.09,145.16,15175.0
2017-03-17 14:40:00,145.16,145.23,145.16,145.21,26643.0,145.16,145.23,145.16,145.21,26643.0
2017-03-17 14:45:00,145.21,145.25,145.19,145.25,17790.0,145.21,145.25,145.19,145.25,17790.0
2017-03-17 14:50:00,145.26,145.4,145.24,145.36,42653.0,145.26,145.4,145.24,145.36,42653.0
2017-03-17 14:55:00,145.38,145.42,145.33,145.38,22144.0,145.38,145.42,145.33,145.38,22144.0
2017-03-17 15:00:00,145.4,145.51,145.32,145.5,57721.0,145.4,145.51,145.32,145.5,57721.0
2017-03-17 15:05:00,145.48,145.6,145.48,145.55,55104.0,145.48,145.6,145.48,145.55,55104.0
2017-03-17 15:10:00,145.54,145.66,145.42,145.64,59678.0,145.54,145.66,145.42,145.64,59678.0
2017-03-17 15:15:00,145.64,145.76,145.61,145.72,61991.0,145.64,145.76,145.61,145.72,61991.0
2017-03-17 15:20:00,145.72,145.73,145.47,145.51,48278.0,145.72,145.73,145.47,145.51,48278.0
2017-03-17 15:25:00,145.51,145.57,145.46,145.48,40894.0,145.51,145.57,145.46,145.48,40894.0
2017-03-17 15:30:00,145.48,145.5,145.32,145.35,43204.0,145.48,145.5,145.32,145.35,43204.0
2017-03-17 15:35:00,145.33,145.37,145.22,145.29,45012.0,145.33,145.37,145.22,145.29,45012.0
2017-03-17 15:40:00,145.29,145.3,144.96,145.0,145359.0,145.29,145.3,144.96,145.0,145359.0
2017-03-17 15:45:00,145.0,145.27,144.97,145.24,86831.0,145.0,145.27,144.97,145.24,86831.0
2017-03-17 15:50:00,145.24,145.3,145.12,145.13,92967.0,145.24,145.3,145.12,145.13,92967.0
2017-03-17 15:55:00,145.13,145.16,145.01,145.09,279138.0,145.13,145.16,145.01,145.09,279138.0
2017-03-20 09:30:00,145.17,145.45,144.66,144.9,142666.0,145.17,145.45,144.66,144.9,142666.0
2017-03-20 09:35:00,144.84,144.87,144.58,144.82,79314.0,144.84,144.87,144.58,144.82,79314.0
2017-03-20 09:40:00,144.79,145.02,144.78,145.02,92412.0,144.79,145.02,144.78,145.02,92412.0
2017-03-20 09:45:00,145.02,145.3,144.98,145.17,59223.0,145.02,145.3,144.98,145.17,59223.0
2017-03-20 09:50:00,145.15,145.36,145.0,145.25,71968.0,145.15,145.36,145.0,145.25,71968.0
2017-03-20 09:55:00,145.25,145.39,145.2,145.25,47779.0,145.25,145.39,145.2,145.25,47779.0
2017-03-20 10:00:00,145.23,145.42,145.2,145.29,49843.0,145.23,145.42,145.2,145.29,49843.0
2017-03-20 10:05:00,145.27,145.48,145.25,145.37,39706.0,145.27,145.48,145.25,145.37,39706.0
2017-03-20 10:10:00,145.38,145.39,145.15,145.33,52329.0,145.38,145.39,145.15,145.33,52329.0
2017-03-20 10:15:00,145.33,145.7,145.27,145.64,55362.0,145.33,145.7,145.27,145.64,55362.0
2017-03-20 10:20:00,145.65,145.76,145.57,145.69,53594.0,145.65,145.76,145.57,145.69,53594.0
2017-03-20 10:25:00,145.68,145.98,145.68,145.87,68413.0,145.68,145.98,145.68,145.87,68413.0
2017-03-20 10:30:00,145.86,145.92,145.66,145.67,41535.0,145.86,145.92,145.66,145.67,41535.0
2017-03-20 10:35:00,145.68,145.85,145.67,145.81,60225.0,145.68,145.85,145.67,145.81,60225.0
2017-03-20 10:40:00,145.84,146.03,145.83,145.96,63956.0,145.84,146.03,145.83,145.96,63956.0
2017-03-20 10:45:00,145.96,145.99,145.63,145.73,42817.0,145.96,145.99,145.63,145.73,42817.0
2017-03-20 10:50:00,145.72,145.81,145.55,145.64,31690.0,145.72,145.81,145.55,145.64,31690.0
2017-03-20 10:55:00,145.62,145.71,145.51,145.62,32287.0,145.62,145.71,145.51,145.62,32287.0
2017-03-20 11:00:00,145.62,145.78,145.61,145.74,17465.0,145.62,145.78,145.61,145.74,17465.0
2017-03-20 11:05:00,145.72,145.77,145.6,145.69,37384.0,145.72,145.77,145.6,145.69,37384.0
2017-03-20 11:10:00,145.71,145.72,145.61,145.63,19236.0,145.71,145.72,145.61,145.63,19236.0
2017-03-20 11:15:00,145.65,145.72,145.62,145.67,24578.0,145.65,145.72,145.62,145.67,24578.0
2017-03-20 11:20:00,145.67,145.68,145.47,145.62,63317.0,145.67,145.68,145.47,145.62,63317.0
2017-03-20 11:25:00,145.63,145.73,145.62,145.72,18360.0,145.63,145.73,145.62,145.72,18360.0
2017-03-20 11:30:00,145.7,145.74,145.66,145.73,15762.0,145.7,145.74,145.66,145.73,15762.0
2017-03-20 11:35:00,145.73,145.98,145.72,145.97,30610.0,145.73,145.98,145.72,145.97,30610.0
2017-03-20 11:40:00,145.97,146.08,145.96,146.04,41764.0,145.97,146.08,145.96,146.04,41764.0
2017-03-20 11:45:00,146.03,146.04,145.89,146.02,34451.0,146.03,146.04,145.89,146.02,34451.0
2017-03-20 11:50:00,146.03,146.19,145.96,146.11,43633.0,146.03,146.19,145.96,146.11,43633.0
2017-03-20 11:55:00,146.1,146.14,146.04,146.08,30370.0,146.1,146.14,146.04,146.08,30370.0
2017-03-20 12:00:00,146.05,146.06,145.82,145.92,33583.0,146.05,146.06,145.82,145.92,33583.0
2017-03-20 12:05:00,145.94,145.96,145.79,145.9,18722.0,145.94,145.96,145.79,145.9,18722.0
2017-03-20 12:10:00,145.92,145.97,145.84,145.95,21477.0,145.92,145.97,145.84,145.95,21477.0
2017-03-20 12:15:00,145.95,145.95,145.73,145.8,53423.0,145.95,145.95,145.73,145.8,53423.0
2017-03-20 12:20:00,145.79,145.84,145.74,145.81,18256.0,145.79,145.84,145.74,145.81,18256.0
2017-03-20 12:25:00,145.82,146.01,145.82,145.99,30382.0,145.82,146.01,145.82,145.99,30382.0
2017-03-20 12:30:00,146.0,146.25,146.0,146.15,36501.0,146.0,146.25,146.0,146.15,36501.0
2017-03-20 12:35:00,146.16,146.16,145.99,146.06,26230.0,146.16,146.16,145.99,146.06,26230.0
2017-03-20 12:40:00,146.05,146.12,146.03,146.12,23436.0,146.05,146.12,146.03,146.12,23436.0
2017-03-20 12:45:00,146.11,146.11,145.75,145.77,57913.0,146.11,146.11,145.75,145.77,57913.0
2017-03-20 12:50:00,145.78,145.91,145.73,145.84,31019.0,145.78,145.91,145.73,145.84,31019.0
2017-03-20 12:55:00,145.85,145.91,145.79,145.9,10281.0,145.85,145.91,145.79,145.9,10281.0
2017-03-20 13:00:00,145.9,145.91,145.73,145.73,12629.0,145.9,145.91,145.73,145.73,12629.0
2017-03-20 13:05:00,145.74,145.8,145.71,145.71,13214.0,145.74,145.8,145.71,145.71,13214.0
2017-03-20 13:10:00,145.73,145.79,145.7,145.78,18687.0,145.73,145.79,145.7,145.78,18687.0
2017-03-20 13:15:00,145.76,145.78,145.7,145.74,13793.0,145.76,145.78,145.7,145.74,13793.0
2017-03-20 13:20:00,145.74,145.79,145.7,145.78,7569.0,145.74,145.79,145.7,145.78,7569.0
2017-03-20 13:25:00,145.76,145.95,145.74,145.83,23904.0,145.76,145.95,145.74,145.83,23904.0
2017-03-20 13:30:00,145.82,145.93,145.79,145.86,16114.0,145.82,145.93,145.79,145.86,16114.0
2017-03-20 13:35:00,145.84,145.87,145.73,145.74,11472.0,145.84,145.87,145.73,145.74,11472.0
2017-03-20 13:40:00,145.74,145.74,145.3,145.38,48215.0,145.74,145.74,145.3,145.38,48215.0
2017-03-20 13:45:00,145.39,145.66,145.31,145.62,67475.0,145.39,145.66,145.31,145.62,67475.0
2017-03-20 13:50:00,145.63,145.69,145.62,145.66,35172.0,145.63,145.69,145.62,145.66,35172.0
2017-03-20 13:55:00,145.66,145.74,145.65,145.74,16944.0,145.66,145.74,145.65,145.74,16944.0
2017-03-20 14:00:00,145.71,145.84,145.69,145.82,39673.0,145.71,145.84,145.69,145.82,39673.0
2017-03-20 14:05:00,145.82,145.88,145.76,145.82,21431.0,145.82,145.88,145.76,145.82,21431.0
2017-03-20 14:10:00,145.82,145.92,145.8,145.88,12882.0,145.82,145.92,145.8,145.88,12882.0
2017-03-20 14:15:00,145.87,146.03,145.82,146.02,29882.0,145.87,146.03,145.82,146.02,29882.0
2017-03-20 14:20:00,146.02,146.06,145.93,146.01,23892.0,146.02,146.06,145.93,146.01,23892.0
2017-03-20 14:25:00,146.01,146.07,145.97,146.04,17959.0,146.01,146.07,145.97,146.04,17959.0
2017-03-20 14:30:00,146.03,146.03,145.93,145.94,19567.0,146.03,146.03,145.93,145.94,19567.0
2017-03-20 14:35:00,145.95,145.99,145.69,145.85,31509.0,145.95,145.99,145.69,145.85,31509.0
2017-03-20 14:40:00,145.84,145.89,145.73,145.82,19577.0,145.84,145.89,145.73,145.82,19577.0
2017-03-20 14:45:00,145.84,145.84,145.68,145.78,15466.0,145.84,145.84,145.68,145.78,15466.0
2017-03-20 14:50:00,145.78,145.79,145.65,145.74,14810.0,145.78,145.79,145.65,145.74,14810.0
2017-03-20 14:55:00,145.74,145.83,145.72,145.8,15268.0,145.74,145.83,145.72,145.8,15268.0
2017-03-20 15:00:00,145.79,145.83,145.74,145.78,19722.0,145.79,145.83,145.74,145.78,19722.0
2017-03-20 15:05:00,145.77,145.82,145.76,145.78,9967.0,145.77,145.82,145.76,145.78,9967.0
2017-03-20 15:10:00,145.79,145.82,145.76,145.77,15246.0,145.79,145.82,145.76,145.77,15246.0
2017-03-20 15:15:00,145.78,145.97,145.78,145.97,41992.0,145.78,145.97,145.78,145.97,41992.0
2017-03-20 15:20:00,145.97,146.02,145.88,145.9,25869.0,145.97,146.02,145.88,145.9,25869.0
2017-03-20 15:25:00,145.9,145.93,145.86,145.92,29099.0,145.9,145.93,145.86,145.92,29099.0
2017-03-20 15:30:00,145.92,145.93,145.83,145.84,34489.0,145.92,145.93,145.83,145.84,34489.0
2017-03-20 15:35:00,145.85,145.9,145.79,145.87,26850.0,145.85,145.9,145.79,145.87,26850.0
2017-03-20 15:40:00,145.87,145.91,145.84,145.86,21878.0,145.87,145.91,145.84,145.86,21878.0
2017-03-20 15:45:00,145.86,145.89,145.8,145.86,56829.0,145.86,145.89,145.8,145.86,56829.0
2017-03-20 15:50:00,145.87,145.91,145.76,145.78,59464.0,145.87,145.91,145.76,145.78,59464.0
2017-03-20 15:55:00,145.78,145.84,145.75,145.8,143792.0,145.78,145.84,145.75,145.8,143792.0
2017-03-21 09:30:00,146.45,147.04,146.18,147.03,189019.0,146.45,147.04,146.18,147.03,189019.0
2017-03-21 09:35:00,146.97,147.52,146.88,147.43,204541.0,146.97,147.52,146.88,147.43,204541.0
2017-03-21 09:40:00,147.46,147.7,147.2,147.5,190424.0,147.46,147.7,147.2,147.5,190424.0
2017-03-21 09:45:00,147.53,147.63,147.37,147.57,105453.0,147.53,147.63,147.37,147.57,105453.0
2017-03-21 09:50:00,147.57,147.57,147.26,147.37,84418.0,147.57,147.57,147.26,147.37,84418.0
2017-03-21 09:55:00,147.36,147.63,147.33,147.58,74983.0,147.36,147.63,147.33,147.58,74983.0
2017-03-21 10:00:00,147.6,147.63,147.17,147.21,105763.0,147.6,147.63,147.17,147.21,105763.0
2017-03-21 10:05:00,147.21,147.31,146.95,146.95,61569.0,147.21,147.31,146.95,146.95,61569.0
2017-03-21 10:10:00,146.93,146.97,146.61,146.75,112450.0,146.93,146.97,146.61,146.75,112450.0
2017-03-21 10:15:00,146.75,147.02,146.65,146.89,85431.0,146.75,147.02,146.65,146.89,85431.0
2017-03-21 10:20:00,146.86,146.9,146.7,146.77,40087.0,146.86,146.9,146.7,146.77,40087.0
2017-03-21 10:25:00,146.77,146.82,146.31,146.42,75461.0,146.77,146.82,146.31,146.42,75461.0
2017-03-21 10:30:00,146.43,146.59,146.3,146.31,70280.0,146.43,146.59,146.3,146.31,70280.0
2017-03-21 10:35:00,146.31,146.58,146.14,146.48,74203.0,146.31,146.58,146.14,146.48,74203.0
2017-03-21 10:40:00,146.47,146.53,146.29,146.36,45623.0,146.47,146.53,146.29,146.36,45623.0
2017-03-21 10:45:00,146.37,146.37,146.02,146.15,63382.0,146.37,146.37,146.02,146.15,63382.0
2017-03-21 10:50:00,146.17,146.17,145.9,145.97,59760.0,146.17,146.17,145.9,145.97,59760.0
2017-03-21 10:55:00,146.0,146.05,145.56,145.64,98013.0,146.0,146.05,145.56,145.64,98013.0
2017-03-21 11:00:00,145.66,145.66,145.42,145.52,67924.0,145.66,145.66,145.42,145.52,67924.0
2017-03-21 11:05:00,145.5,145.64,145.38,145.54,50041.0,145.5,145.64,145.38,145.54,50041.0
2017-03-21 11:10:00,145.55,145.62,145.17,145.2,90036.0,145.55,145.62,145.17,145.2,90036.0
2017-03-21 11:15:00,145.19,145.2,144.31,144.38,244028.0,145.19,145.2,144.31,144.38,244028.0
2017-03-21 11:20:00,144.38,144.54,144.17,144.35,147750.0,144.38,144.54,144.17,144.35,147750.0
2017-03-21 11:25:00,144.36,144.43,144.06,144.42,87012.0,144.36,144.43,144.06,144.42,87012.0
2017-03-21 11:30:00,144.39,144.42,144.0,144.06,117206.0,144.39,144.42,144.0,144.06,117206.0
2017-03-21 11:35:00,144.08,144.2,143.8,143.99,105846.0,144.08,144.2,143.8,143.99,105846.0
2017-03-21 11:40:00,143.93,144.08,143.77,143.86,104660.0,143.93,144.08,143.77,143.86,104660.0
2017-03-21 11:45:00,143.85,144.33,143.81,144.26,100446.0,143.85,144.33,143.81,144.26,100446.0
2017-03-21 11:50:00,144.3,144.64,144.21,144.56,83178.0,144.3,144.64,144.21,144.56,83178.0
2017-03-21 11:55:00,144.53,144.87,144.52,144.75,60011.0,144.53,144.87,144.52,144.75,60011.0
2017-03-21 12:00:00,144.78,144.85,144.57,144.78,59586.0,144.78,144.85,144.57,144.78,59586.0
2017-03-21 12:05:00,144.76,144.91,144.61,144.65,34981.0,144.76,144.91,144.61,144.65,34981.0
2017-03-21 12:10:00,144.65,144.65,144.49,144.5,27686.0,144.65,144.65,144.49,144.5,27686.0
2017-03-21 12:15:00,144.5,144.55,144.21,144.27,39781.0,144.5,144.55,144.21,144.27,39781.0
2017-03-21 12:20:00,144.26,144.63,144.26,144.49,36981.0,144.26,144.63,144.26,144.49,36981.0
2017-03-21 12:25:00,144.53,144.65,144.46,144.59,14831.0,144.53,144.65,144.46,144.59,14831.0
2017-03-21 12:30:00,144.58,144.73,144.54,144.54,25772.0,144.58,144.73,144.54,144.54,25772.0
2017-03-21 12:35:00,144.54,144.6,144.25,144.31,43801.0,144.54,144.6,144.25,144.31,43801.0
2017-03-21 12:40:00,144.3,144.3,144.13,144.19,30555.0,144.3,144.3,144.13,144.19,30555.0
2017-03-21 12:45:00,144.19,144.19,144.04,144.08,32002.0,144.19,144.19,144.04,144.08,32002.0
2017-03-21 12:50:00,144.05,144.24,143.99,144.21,102916.0,144.05,144.24,143.99,144.21,102916.0
2017-03-21 12:55:00,144.21,144.56,144.2,144.33,47093.0,144.21,144.56,144.2,144.33,47093.0
2017-03-21 13:00:00,144.31,144.43,144.27,144.3,23662.0,144.31,144.43,144.27,144.3,23662.0
2017-03-21 13:05:00,144.3,144.38,144.2,144.33,45954.0,144.3,144.38,144.2,144.33,45954.0
2017-03-21 13:10:00,144.36,144.52,144.31,144.35,46411.0,144.36,144.52,144.31,144.35,46411.0
2017-03-21 13:15:00,144.34,144.4,144.32,144.36,37160.0,144.34,144.4,144.32,144.36,37160.0
2017-03-21 13:20:00,144.37,144.48,144.3,144.44,46876.0,144.37,144.48,144.3,144.44,46876.0
2017-03-21 13:25:00,144.45,144.77,144.31,144.67,39099.0,144.45,144.77,144.31,144.67,39099.0
2017-03-21 13:30:00,144.7,144.7,144.35,144.35,25531.0,144.7,144.7,144.35,144.35,25531.0
2017-03-21 13:35:00,144.37,144.42,144.31,144.31,25081.0,144.37,144.42,144.31,144.31,25081.0
2017-03-21 13:40:00,144.34,144.46,144.32,144.33,23869.0,144.34,144.46,144.32,144.33,23869.0
2017-03-21 13:45:00,144.35,144.4,144.12,144.14,41111.0,144.35,144.4,144.12,144.14,41111.0
2017-03-21 13:50:00,144.13,144.15,143.8,143.86,49097.0,144.13,144.15,143.8,143.86,49097.0
2017-03-21 13:55:00,143.84,143.86,143.46,143.48,102797.0,143.84,143.86,143.46,143.48,102797.0
2017-03-21 14:00:00,143.48,143.68,143.28,143.29,91493.0,143.48,143.68,143.28,143.29,91493.0
2017-03-21 14:05:00,143.29,143.34,143.1,143.27,148844.0,143.29,143.34,143.1,143.27,148844.0
2017-03-21 14:10:00,143.27,143.35,143.12,143.12,56871.0,143.27,143.35,143.12,143.12,56871.0
2017-03-21 14:15:00,143.11,143.6,143.1,143.57,171947.0,143.11,143.6,143.1,143.57,171947.0
2017-03-21 14:20:00,143.57,143.59,143.13,143.15,62968.0,143.57,143.59,143.13,143.15,62968.0
2017-03-21 14:25:00,143.15,143.21,143.1,143.11,54511.0,143.15,143.21,143.1,143.11,54511.0
2017-03-21 14:30:00,143.11,143.27,143.1,143.2,54456.0,143.11,143.27,143.1,143.2,54456.0
2017-03-21 14:35:00,143.18,143.24,143.1,143.11,76817.0,143.18,143.24,143.1,143.11,76817.0
2017-03-21 14:40:00,143.1,143.2,143.08,143.1,139390.0,143.1,143.2,143.08,143.1,139390.0
2017-03-21 14:45:00,143.1,143.12,142.9,142.99,104012.0,143.1,143.12,142.9,142.99,104012.0
2017-03-21 14:50:00,142.99,143.04,142.86,143.03,77821.0,142.99,143.04,142.86,143.03,77821.0
2017-03-21 14:55:00,143.0,143.14,142.94,143.0,74592.0,143.0,143.14,142.94,143.0,74592.0
2017-03-21 15:00:00,143.0,143.07,143.0,143.0,100247.0,143.0,143.07,143.0,143.0,100247.0
2017-03-21 15:05:00,143.02,143.03,142.9,142.93,44621.0,143.02,143.03,142.9,142.93,44621.0
2017-03-21 15:10:00,142.92,143.01,142.88,142.89,54542.0,142.92,143.01,142.88,142.89,54542.0
2017-03-21 15:15:00,142.9,142.97,142.78,142.91,56184.0,142.9,142.97,142.78,142.91,56184.0
2017-03-21 15:20:00,142.92,142.92,142.77,142.82,64316.0,142.92,142.92,142.77,142.82,64316.0
2017-03-21 15:25:00,142.82,142.84,142.63,142.64,99739.0,142.82,142.84,142.63,142.64,99739.0
2017-03-21 15:30:00,142.66,142.7,142.56,142.56,80258.0,142.66,142.7,142.56,142.56,80258.0
2017-03-21 15:35:00,142.57,142.77,142.52,142.55,73301.0,142.57,142.77,142.52,142.55,73301.0
2017-03-21 15:40:00,142.56,142.6,142.41,142.43,103938.0,142.56,142.6,142.41,142.43,103938.0
2017-03-21 15:45:00,142.43,142.5,142.16,142.2,119287.0,142.43,142.5,142.16,142.2,119287.0
2017-03-21 15:50:00,142.19,142.35,142.1,142.34,188748.0,142.19,142.35,142.1,142.34,188748.0
2017-03-21 15:55:00,142.35,142.44,142.2,142.39,294716.0,142.35,142.44,142.2,142.39,294716.0
2017-03-22 09:30:00,142.55,143.5,142.4,143.31,219589.0,142.55,143.5,142.4,143.31,219589.0
2017-03-22 09:35:00,143.4,143.8,143.11,143.19,154347.0,143.4,143.8,143.11,143.19,154347.0
2017-03-22 09:40:00,143.2,143.51,142.96,143.47,94756.0,143.2,143.51,142.96,143.47,94756.0
2017-03-22 09:45:00,143.45,143.64,143.3,143.32,98371.0,143.45,143.64,143.3,143.32,98371.0
2017-03-22 09:50:00,143.36,143.5,143.07,143.11,71927.0,143.36,143.5,143.07,143.11,71927.0
2017-03-22 09:55:00,143.1,143.1,142.2,142.21,210224.0,143.1,143.1,142.2,142.21,210224.0
2017-03-22 10:00:00,142.3,142.35,142.14,142.29,218155.0,142.3,142.35,142.14,142.29,218155.0
2017-03-22 10:05:00,142.27,142.51,142.15,142.41,123374.0,142.27,142.51,142.15,142.41,123374.0
2017-03-22 10:10:00,142.42,142.46,141.61,141.69,208323.0,142.42,142.46,141.61,141.69,208323.0
2017-03-22 10:15:00,141.71,141.8,141.22,141.31,150041.0,141.71,141.8,141.22,141.31,150041.0
2017-03-22 10:20:00,141.32,141.89,141.32,141.67,129034.0,141.32,141.89,141.32,141.67,129034.0
2017-03-22 10:25:00,141.71,141.72,141.13,141.23,81541.0,141.71,141.72,141.13,141.23,81541.0
2017-03-22 10:30:00,141.23,141.28,140.93,141.2,132085.0,141.23,141.28,140.93,141.2,132085.0
2017-03-22 10:35:00,141.18,142.13,141.18,142.06,172095.0,141.18,142.13,141.18,142.06,172095.0
2017-03-22 10:40:00,142.06,142.25,141.83,141.84,107919.0,142.06,142.25,141.83,141.84,107919.0
2017-03-22 10:45:00,141.8,141.9,141.71,141.73,45365.0,141.8,141.9,141.71,141.73,45365.0
2017-03-22 10:50:00,141.69,142.03,141.69,141.83,62190.0,141.69,142.03,141.69,141.83,62190.0
2017-03-22 10:55:00,141.84,141.87,141.63,141.83,45394.0,141.84,141.87,141.63,141.83,45394.0
2017-03-22 11:00:00,141.82,141.84,141.51,141.67,70206.0,141.82,141.84,141.51,141.67,70206.0
2017-03-22 11:05:00,141.66,141.73,141.45,141.68,38242.0,141.66,141.73,141.45,141.68,38242.0
2017-03-22 11:10:00,141.67,141.76,141.53,141.58,27997.0,141.67,141.76,141.53,141.58,27997.0
2017-03-22 11:15:00,141.6,142.16,141.6,141.97,87248.0,141.6,142.16,141.6,141.97,87248.0
2017-03-22 11:20:00,141.97,142.03,141.88,141.95,56526.0,141.97,142.03,141.88,141.95,56526.0
2017-03-22 11:25:00,141.96,142.0,141.85,141.87,57525.0,141.96,142.0,141.85,141.87,57525.0
2017-03-22 11:30:00,141.86,141.86,141.61,141.67,39345.0,141.86,141.86,141.61,141.67,39345.0
2017-03-22 11:35:00,141.66,141.68,141.32,141.49,76576.0,141.66,141.68,141.32,141.49,76576.0
2017-03-22 11:40:00,141.49,141.66,141.44,141.6,52522.0,141.49,141.66,141.44,141.6,52522.0
2017-03-22 11:45:00,141.6,141.68,141.46,141.47,62550.0,141.6,141.68,141.46,141.47,62550.0
2017-03-22 11:50:00,141.5,141.59,141.34,141.37,33438.0,141.5,141.59,141.34,141.37,33438.0
2017-03-22 11:55:00,141.35,141.53,141.34,141.49,58383.0,141.35,141.53,141.34,141.49,58383.0
2017-03-22 12:00:00,141.49,141.54,141.44,141.5,38543.0,141.49,141.54,141.44,141.5,38543.0
2017-03-22 12:05:00,141.5,141.68,141.47,141.57,76345.0,141.5,141.68,141.47,141.57,76345.0
2017-03-22 12:10:00,141.57,141.57,141.14,141.16,62371.0,141.57,141.57,141.14,141.16,62371.0
2017-03-22 12:15:00,141.16,141.3,141.0,141.01,48552.0,141.16,141.3,141.0,141.01,48552.0
2017-03-22 12:20:00,141.01,141.26,140.96,141.25,69262.0,141.01,141.26,140.96,141.25,69262.0
2017-03-22 12:25:00,141.25,141.25,141.04,141.07,18284.0,141.25,141.25,141.04,141.07,18284.0
2017-03-22 12:30:00,141.06,141.2,140.98,141.05,37121.0,141.06,141.2,140.98,141.05,37121.0
2017-03-22 12:35:00,141.06,141.19,141.02,141.02,30221.0,141.06,141.19,141.02,141.02,30221.0
2017-03-22 12:40:00,141.0,141.01,140.76,140.9,48297.0,141.0,141.01,140.76,140.9,48297.0
2017-03-22 12:45:00,140.93,141.22,140.93,141.15,32884.0,140.93,141.22,140.93,141.15,32884.0
2017-03-22 12:50:00,141.15,141.18,140.97,141.0,31044.0,141.15,141.18,140.97,141.0,31044.0
2017-03-22 12:55:00,140.99,141.16,140.97,141.09,20665.0,140.99,141.16,140.97,141.09,20665.0
2017-03-22 13:00:00,141.11,141.26,140.95,141.11,24038.0,141.11,141.26,140.95,141.11,24038.0
2017-03-22 13:05:00,141.06,141.12,140.86,140.88,37179.0,141.06,141.12,140.86,140.88,37179.0
2017-03-22 13:10:00,140.86,140.95,140.76,140.78,65756.0,140.86,140.95,140.76,140.78,65756.0
2017-03-22 13:15:00,140.76,141.21,140.76,141.1,52647.0,140.76,141.21,140.76,141.1,52647.0
2017-03-22 13:20:00,141.06,141.13,140.96,141.03,46335.0,141.06,141.13,140.96,141.03,46335.0
2017-03-22 13:25:00,141.03,141.09,140.98,141.03,20394.0,141.03,141.09,140.98,141.03,20394.0
2017-03-22 13:30:00,141.02,141.27,140.99,141.22,27719.0,141.02,141.27,140.99,141.22,27719.0
2017-03-22 13:35:00,141.24,141.35,141.19,141.27,45258.0,141.24,141.35,141.19,141.27,45258.0
2017-03-22 13:40:00,141.29,141.35,141.11,141.16,34992.0,141.29,141.35,141.11,141.16,34992.0
2017-03-22 13:45:00,141.16,141.17,140.9,141.03,42737.0,141.16,141.17,140.9,141.03,42737.0
2017-03-22 13:50:00,141.07,141.26,141.04,141.05,32705.0,141.07,141.26,141.04,141.05,32705.0
2017-03-22 13:55:00,141.05,141.05,140.94,140.94,44723.0,141.05,141.05,140.94,140.94,44723.0
2017-03-22 14:00:00,140.95,141.13,140.9,141.1,61438.0,140.95,141.13,140.9,141.1,61438.0
2017-03-22 14:05:00,141.1,141.19,141.01,141.06,54890.0,141.1,141.19,141.01,141.06,54890.0
2017-03-22 14:10:00,141.05,141.22,141.03,141.2,31860.0,141.05,141.22,141.03,141.2,31860.0
2017-03-22 14:15:00,141.21,141.23,141.03,141.06,23546.0,141.21,141.23,141.03,141.06,23546.0
2017-03-22 14:20:00,141.07,141.08,140.92,141.06,30543.0,141.07,141.08,140.92,141.06,30543.0
2017-03-22 14:25:00,141.06,141.08,140.85,140.89,38909.0,141.06,141.08,140.85,140.89,38909.0
2017-03-22 14:30:00,140.87,141.25,140.86,141.2,40649.0,140.87,141.25,140.86,141.2,40649.0
2017-03-22 14:35:00,141.22,141.53,141.21,141.5,61760.0,141.22,141.53,141.21,141.5,61760.0
2017-03-22 14:40:00,141.48,141.51,141.41,141.45,38718.0,141.48,141.51,141.41,141.45,38718.0
2017-03-22 14:45:00,141.45,141.7,141.45,141.67,35117.0,141.45,141.7,141.45,141.67,35117.0
2017-03-22 14:50:00,141.66,141.74,141.6,141.61,35533.0,141.66,141.74,141.6,141.61,35533.0
2017-03-22 14:55:00,141.61,141.69,141.5,141.65,21905.0,141.61,141.69,141.5,141.65,21905.0
2017-03-22 15:00:00,141.62,141.64,141.52,141.59,29288.0,141.62,141.64,141.52,141.59,29288.0
2017-03-22 15:05:00,141.57,141.82,141.57,141.75,115528.0,141.57,141.82,141.57,141.75,115528.0
2017-03-22 15:10:00,141.75,141.8,141.69,141.72,27667.0,141.75,141.8,141.69,141.72,27667.0
2017-03-22 15:15:00,141.7,141.86,141.69,141.8,49435.0,141.7,141.86,141.69,141.8,49435.0
2017-03-22 15:20:00,141.81,142.07,141.76,141.94,91991.0,141.81,142.07,141.76,141.94,91991.0
2017-03-22 15:25:00,141.93,142.08,141.93,142.0,41522.0,141.93,142.08,141.93,142.0,41522.0
2017-03-22 15:30:00,142.0,142.06,141.82,141.94,71547.0,142.0,142.06,141.82,141.94,71547.0
2017-03-22 15:35:00,141.93,141.94,141.83,141.9,77436.0,141.93,141.94,141.83,141.9,77436.0
2017-03-22 15:40:00,141.9,142.17,141.88,142.07,77266.0,141.9,142.17,141.88,142.07,77266.0
2017-03-22 15:45:00,142.1,142.2,142.01,142.2,94635.0,142.1,142.2,142.01,142.2,94635.0
2017-03-22 15:50:00,142.2,142.53,142.19,142.45,141755.0,142.2,142.53,142.19,142.45,141755.0
2017-03-22 15:55:00,142.45,142.72,142.44,142.66,278935.0,142.45,142.72,142.44,142.66,278935.0
2017-03-23 09:30:00,142.14,142.65,141.58,142.64,121692.0,142.14,142.65,141.58,142.64,121692.0
2017-03-23 09:35:00,142.6,142.89,142.3,142.39,65682.0,142.6,142.89,142.3,142.39,65682.0
2017-03-23 09:40:00,142.36,142.56,141.89,142.3,40555.0,142.36,142.56,141.89,142.3,40555.0
2017-03-23 09:45:00,142.26,142.62,142.24,142.42,38745.0,142.26,142.62,142.24,142.42,38745.0
2017-03-23 09:50:00,142.48,142.55,142.1,142.29,26554.0,142.48,142.55,142.1,142.29,26554.0
2017-03-23 09:55:00,142.28,142.48,142.21,142.42,26640.0,142.28,142.48,142.21,142.42,26640.0
2017-03-23 10:00:00,142.47,142.49,142.2,142.35,26347.0,142.47,142.49,142.2,142.35,26347.0
2017-03-23 10:05:00,142.43,142.49,141.81,141.88,48106.0,142.43,142.49,141.81,141.88,48106.0
2017-03-23 10:10:00,141.94,142.07,141.77,141.8,55959.0,141.94,142.07,141.77,141.8,55959.0
2017-03-23 10:15:00,141.81,141.91,141.7,141.76,32525.0,141.81,141.91,141.7,141.76,32525.0
2017-03-23 10:20:00,141.77,141.93,141.73,141.84,36760.0,141.77,141.93,141.73,141.84,36760.0
2017-03-23 10:25:00,141.85,142.13,141.82,142.13,44992.0,141.85,142.13,141.82,142.13,44992.0
2017-03-23 10:30:00,142.09,142.35,142.06,142.25,33722.0,142.09,142.35,142.06,142.25,33722.0
2017-03-23 10:35:00,142.24,142.36,142.2,142.26,32707.0,142.24,142.36,142.2,142.26,32707.0
2017-03-23 10:40:00,142.25,142.39,142.22,142.33,15560.0,142.25,142.39,142.22,142.33,15560.0
2017-03-23 10:45:00,142.34,142.38,142.18,142.21,21910.0,142.34,142.38,142.18,142.21,21910.0
2017-03-23 10:50:00,142.21,142.25,142.15,142.21,16873.0,142.21,142.25,142.15,142.21,16873.0
2017-03-23 10:55:00,142.23,142.25,142.06,142.07,20893.0,142.23,142.25,142.06,142.07,20893.0
2017-03-23 11:00:00,142.07,142.19,141.91,142.06,44967.0,142.07,142.19,141.91,142.06,44967.0
2017-03-23 11:05:00,142.07,142.16,142.0,142.14,32800.0,142.07,142.16,142.0,142.14,32800.0
2017-03-23 11:10:00,142.12,142.13,142.04,142.04,22957.0,142.12,142.13,142.04,142.04,22957.0
2017-03-23 11:15:00,142.05,142.18,142.05,142.07,24210.0,142.05,142.18,142.05,142.07,24210.0
2017-03-23 11:20:00,142.09,142.1,141.84,141.94,36991.0,142.09,142.1,141.84,141.94,36991.0
2017-03-23 11:25:00,141.97,142.08,141.91,142.03,23449.0,141.97,142.08,141.91,142.03,23449.0
2017-03-23 11:30:00,142.02,142.1,142.0,142.03,26373.0,142.02,142.1,142.0,142.03,26373.0
2017-03-23 11:35:00,142.03,142.04,141.97,142.01,21817.0,142.03,142.04,141.97,142.01,21817.0
2017-03-23 11:40:00,142.02,142.02,141.9,141.92,14702.0,142.02,142.02,141.9,141.92,14702.0
2017-03-23 11:45:00,141.89,142.0,141.85,142.0,22221.0,141.89,142.0,141.85,142.0,22221.0
2017-03-23 11:50:00,142.0,142.05,141.94,141.99,30002.0,142.0,142.05,141.94,141.99,30002.0
2017-03-23 11:55:00,142.0,142.02,141.98,141.99,18666.0,142.0,142.02,141.98,141.99,18666.0
2017-03-23 12:00:00,141.99,142.02,141.96,141.99,14288.0,141.99,142.02,141.96,141.99,14288.0
2017-03-23 12:05:00,142.01,142.04,141.95,141.97,21939.0,142.01,142.04,141.95,141.97,21939.0
2017-03-23 12:10:00,141.98,142.02,141.88,141.93,21079.0,141.98,142.02,141.88,141.93,21079.0
2017-03-23 12:15:00,141.94,141.97,141.88,141.9,20623.0,141.94,141.97,141.88,141.9,20623.0
2017-03-23 12:20:00,141.89,141.9,141.81,141.81,24123.0,141.89,141.9,141.81,141.81,24123.0
2017-03-23 12:25:00,141.82,141.82,141.71,141.72,27386.0,141.82,141.82,141.71,141.72,27386.0
2017-03-23 12:30:00,141.73,141.78,141.71,141.75,33595.0,141.73,141.78,141.71,141.75,33595.0
2017-03-23 12:35:00,141.74,141.8,141.73,141.74,81738.0,141.74,141.8,141.73,141.74,81738.0
2017-03-23 12:40:00,141.75,142.1,141.74,142.04,80060.0,141.75,142.1,141.74,142.04,80060.0
2017-03-23 12:45:00,142.05,142.1,142.0,142.02,29020.0,142.05,142.1,142.0,142.02,29020.0
2017-03-23 12:50:00,142.03,142.05,141.97,142.01,21427.0,142.03,142.05,141.97,142.01,21427.0
2017-03-23 12:55:00,142.02,142.04,141.99,142.01,103930.0,142.02,142.04,141.99,142.01,103930.0
2017-03-23 13:00:00,142.01,142.03,141.71,141.75,34829.0,142.01,142.03,141.71,141.75,34829.0
2017-03-23 13:05:00,141.77,141.88,141.54,141.57,54474.0,141.77,141.88,141.54,141.57,54474.0
2017-03-23 13:10:00,141.58,141.58,141.36,141.48,41667.0,141.58,141.58,141.36,141.48,41667.0
2017-03-23 13:15:00,141.5,141.61,141.48,141.52,63530.0,141.5,141.61,141.48,141.52,63530.0
2017-03-23 13:20:00,141.53,141.58,141.43,141.5,34214.0,141.53,141.58,141.43,141.5,34214.0
2017-03-23 13:25:00,141.51,141.54,141.26,141.35,27657.0,141.51,141.54,141.26,141.35,27657.0
2017-03-23 13:30:00,141.31,141.46,141.29,141.45,17025.0,141.31,141.46,141.29,141.45,17025.0
2017-03-23 13:35:00,141.44,141.55,141.41,141.44,12294.0,141.44,141.55,141.41,141.44,12294.0
2017-03-23 13:40:00,141.43,141.68,141.38,141.63,19608.0,141.43,141.68,141.38,141.63,19608.0
2017-03-23 13:45:00,141.61,141.73,141.58,141.69,7072.0,141.61,141.73,141.58,141.69,7072.0
2017-03-23 13:50:00,141.67,141.87,141.67,141.85,18520.0,141.67,141.87,141.67,141.85,18520.0
2017-03-23 13:55:00,141.84,141.85,141.7,141.76,14531.0,141.84,141.85,141.7,141.76,14531.0
2017-03-23 14:00:00,141.76,141.88,141.69,141.88,14293.0,141.76,141.88,141.69,141.88,14293.0
2017-03-23 14:05:00,141.89,142.0,141.87,141.99,19085.0,141.89,142.0,141.87,141.99,19085.0
2017-03-23 14:10:00,141.98,141.99,141.91,141.94,13756.0,141.98,141.99,141.91,141.94,13756.0
2017-03-23 14:15:00,141.94,142.02,141.92,141.98,15267.0,141.94,142.02,141.92,141.98,15267.0
2017-03-23 14:20:00,141.99,142.02,141.92,141.94,8300.0,141.99,142.02,141.92,141.94,8300.0
2017-03-23 14:25:00,141.95,142.02,141.94,141.99,17639.0,141.95,142.02,141.94,141.99,17639.0
2017-03-23 14:30:00,141.99,142.04,141.94,142.0,9968.0,141.99,142.04,141.94,142.0,9968.0
2017-03-23 14:35:00,142.0,142.09,141.87,142.06,21058.0,142.0,142.09,141.87,142.06,21058.0
2017-03-23 14:40:00,142.09,142.25,142.06,142.25,31642.0,142.09,142.25,142.06,142.25,31642.0
2017-03-23 14:45:00,142.18,142.23,142.13,142.16,19223.0,142.18,142.23,142.13,142.16,19223.0
2017-03-23 14:50:00,142.19,142.2,142.11,142.16,11375.0,142.19,142.2,142.11,142.16,11375.0
2017-03-23 14:55:00,142.16,142.27,142.03,142.06,17372.0,142.16,142.27,142.03,142.06,17372.0
2017-03-23 15:00:00,142.0,142.09,141.96,142.05,34426.0,142.0,142.09,141.96,142.05,34426.0
2017-03-23 15:05:00,142.07,142.18,142.03,142.13,13310.0,142.07,142.18,142.03,142.13,13310.0
2017-03-23 15:10:00,142.1,142.21,142.04,142.15,37551.0,142.1,142.21,142.04,142.15,37551.0
2017-03-23 15:15:00,142.14,142.2,141.81,141.88,40318.0,142.14,142.2,141.81,141.88,40318.0
2017-03-23 15:20:00,141.89,142.07,141.89,141.99,21753.0,141.89,142.07,141.89,141.99,21753.0
2017-03-23 15:25:00,141.97,142.05,141.81,141.83,20662.0,141.97,142.05,141.81,141.83,20662.0
2017-03-23 15:30:00,141.85,141.94,141.61,141.64,48409.0,141.85,141.94,141.61,141.64,48409.0
2017-03-23 15:35:00,141.65,141.78,141.63,141.74,38530.0,141.65,141.78,141.63,141.74,38530.0
2017-03-23 15:40:00,141.76,141.84,141.68,141.74,59581.0,141.76,141.84,141.68,141.74,59581.0
2017-03-23 15:45:00,141.74,141.83,141.72,141.8,71949.0,141.74,141.83,141.72,141.8,71949.0
2017-03-23 15:50:00,141.8,141.83,141.66,141.81,88338.0,141.8,141.83,141.66,141.81,88338.0
2017-03-23 15:55:00,141.81,142.0,141.72,141.83,229165.0,141.81,142.0,141.72,141.83,229165.0
2017-03-24 09:30:00,142.28,142.6,142.0,142.15,128675.0,142.28,142.6,142.0,142.15,128675.0
2017-03-24 09:35:00,142.16,142.42,142.1,142.16,42097.0,142.16,142.42,142.1,142.16,42097.0
2017-03-24 09:40:00,142.18,142.67,142.15,142.61,82434.0,142.18,142.67,142.15,142.61,82434.0
2017-03-24 09:45:00,142.61,142.69,142.51,142.64,88223.0,142.61,142.69,142.51,142.64,88223.0
2017-03-24 09:50:00,142.62,142.64,142.36,142.4,38069.0,142.62,142.64,142.36,142.4,38069.0
2017-03-24 09:55:00,142.42,142.42,142.13,142.2,40391.0,142.42,142.42,142.13,142.2,40391.0
2017-03-24 10:00:00,142.21,142.42,142.17,142.33,26562.0,142.21,142.42,142.17,142.33,26562.0
2017-03-24 10:05:00,142.33,142.35,142.2,142.23,9059.0,142.33,142.35,142.2,142.23,9059.0
2017-03-24 10:10:00,142.2,142.28,142.08,142.25,43089.0,142.2,142.28,142.08,142.25,43089.0
2017-03-24 10:15:00,142.26,142.32,142.18,142.26,25947.0,142.26,142.32,142.18,142.26,25947.0
2017-03-24 10:20:00,142.27,142.29,142.08,142.13,16460.0,142.27,142.29,142.08,142.13,16460.0
2017-03-24 10:25:00,142.16,142.2,142.1,142.2,22558.0,142.16,142.2,142.1,142.2,22558.0
2017-03-24 10:30:00,142.15,142.19,142.06,142.16,17698.0,142.15,142.19,142.06,142.16,17698.0
2017-03-24 10:35:00,142.15,142.31,142.12,142.28,21520.0,142.15,142.31,142.12,142.28,21520.0
2017-03-24 10:40:00,142.28,142.47,142.28,142.44,22646.0,142.28,142.47,142.28,142.44,22646.0
2017-03-24 10:45:00,142.46,142.76,142.42,142.62,64746.0,142.46,142.76,142.42,142.62,64746.0
2017-03-24 10:50:00,142.62,142.64,142.48,142.56,78424.0,142.62,142.64,142.48,142.56,78424.0
2017-03-24 10:55:00,142.57,142.64,142.48,142.52,33612.0,142.57,142.64,142.48,142.52,33612.0
2017-03-24 11:00:00,142.56,142.57,142.5,142.55,23589.0,142.56,142.57,142.5,142.55,23589.0
2017-03-24 11:05:00,142.55,142.68,142.53,142.64,42007.0,142.55,142.68,142.53,142.64,42007.0
2017-03-24 11:10:00,142.64,142.72,142.56,142.64,31122.0,142.64,142.72,142.56,142.64,31122.0
2017-03-24 11:15:00,142.67,142.72,142.55,142.64,21060.0,142.67,142.72,142.55,142.64,21060.0
2017-03-24 11:20:00,142.65,142.72,142.59,142.61,34405.0,142.65,142.72,142.59,142.61,34405.0
2017-03-24 11:25:00,142.61,142.7,142.58,142.67,31363.0,142.61,142.7,142.58,142.67,31363.0
2017-03-24 11:30:00,142.67,142.73,142.64,142.68,28329.0,142.67,142.73,142.64,142.68,28329.0
2017-03-24 11:35:00,142.67,142.71,142.59,142.66,20036.0,142.67,142.71,142.59,142.66,20036.0
2017-03-24 11:40:00,142.67,142.79,142.6,142.62,50347.0,142.67,142.79,142.6,142.62,50347.0
2017-03-24 11:45:00,142.62,142.65,142.59,142.61,14834.0,142.62,142.65,142.59,142.61,14834.0
2017-03-24 11:50:00,142.65,142.8,142.6,142.73,45725.0,142.65,142.8,142.6,142.73,45725.0
2017-03-24 11:55:00,142.72,142.73,142.61,142.62,25331.0,142.72,142.73,142.61,142.62,25331.0
2017-03-24 12:00:00,142.63,142.64,142.53,142.56,19205.0,142.63,142.64,142.53,142.56,19205.0
2017-03-24 12:05:00,142.56,142.56,142.46,142.47,14502.0,142.56,142.56,142.46,142.47,14502.0
2017-03-24 12:10:00,142.48,142.48,142.16,142.32,39574.0,142.48,142.48,142.16,142.32,39574.0
2017-03-24 12:15:00,142.36,142.38,142.24,142.24,33086.0,142.36,142.38,142.24,142.24,33086.0
2017-03-24 12:20:00,142.25,142.29,142.08,142.24,33005.0,142.25,142.29,142.08,142.24,33005.0
2017-03-24 12:25:00,142.24,142.61,142.18,142.49,35979.0,142.24,142.61,142.18,142.49,35979.0
2017-03-24 12:30:00,142.53,142.58,142.38,142.38,17847.0,142.53,142.58,142.38,142.38,17847.0
2017-03-24 12:35:00,142.42,142.53,142.39,142.5,18438.0,142.42,142.53,142.39,142.5,18438.0
2017-03-24 12:40:00,142.48,142.56,142.43,142.55,21669.0,142.48,142.56,142.43,142.55,21669.0
2017-03-24 12:45:00,142.57,142.6,142.49,142.56,31775.0,142.57,142.6,142.49,142.56,31775.0
2017-03-24 12:50:00,142.54,142.6,142.39,142.52,29351.0,142.54,142.6,142.39,142.52,29351.0
2017-03-24 12:55:00,142.54,142.59,142.48,142.57,18161.0,142.54,142.59,142.48,142.57,18161.0
2017-03-24 13:00:00,142.57,142.6,142.47,142.51,13874.0,142.57,142.6,142.47,142.51,13874.0
2017-03-24 13:05:00,142.48,142.48,142.28,142.36,21612.0,142.48,142.48,142.28,142.36,21612.0
2017-03-24 13:10:00,142.37,142.38,142.19,142.28,21730.0,142.37,142.38,142.19,142.28,21730.0
2017-03-24 13:15:00,142.26,142.34,142.19,142.2,18555.0,142.26,142.34,142.19,142.2,18555.0
2017-03-24 13:20:00,142.19,142.33,142.19,142.32,11120.0,142.19,142.33,142.19,142.32,11120.0
2017-03-24 13:25:00,142.33,142.48,142.31,142.34,13205.0,142.33,142.48,142.31,142.34,13205.0
2017-03-24 13:30:00,142.34,142.35,142.27,142.31,32170.0,142.34,142.35,142.27,142.31,32170.0
2017-03-24 13:35:00,142.34,142.35,142.25,142.3,18585.0,142.34,142.35,142.25,142.3,18585.0
2017-03-24 13:40:00,142.3,142.31,142.25,142.3,31646.0,142.3,142.31,142.25,142.3,31646.0
2017-03-24 13:45:00,142.3,142.36,142.27,142.31,12988.0,142.3,142.36,142.27,142.31,12988.0
2017-03-24 13:50:00,142.32,142.33,142.24,142.25,26703.0,142.32,142.33,142.24,142.25,26703.0
2017-03-24 13:55:00,142.26,142.29,142.14,142.17,30933.0,142.26,142.29,142.14,142.17,30933.0
2017-03-24 14:00:00,142.16,142.28,142.11,142.14,13478.0,142.16,142.28,142.11,142.14,13478.0
2017-03-24 14:05:00,142.18,142.22,142.06,142.07,22277.0,142.18,142.22,142.06,142.07,22277.0
2017-03-24 14:10:00,142.06,142.19,142.06,142.18,14518.0,142.06,142.19,142.06,142.18,14518.0
2017-03-24 14:15:00,142.2,142.28,142.18,142.26,11095.0,142.2,142.28,142.18,142.26,11095.0
2017-03-24 14:20:00,142.27,142.35,142.23,142.3,16717.0,142.27,142.35,142.23,142.3,16717.0
2017-03-24 14:25:00,142.3,142.37,142.28,142.3,6083.0,142.3,142.37,142.28,142.3,6083.0
2017-03-24 14:30:00,142.29,142.36,142.22,142.24,19081.0,142.29,142.36,142.22,142.24,19081.0
2017-03-24 14:35:00,142.22,142.23,142.09,142.15,18904.0,142.22,142.23,142.09,142.15,18904.0
2017-03-24 14:40:00,142.09,142.2,141.97,141.99,24996.0,142.09,142.2,141.97,141.99,24996.0
2017-03-24 14:45:00,141.99,142.05,141.89,142.02,29464.0,141.99,142.05,141.89,142.02,29464.0
2017-03-24 14:50:00,142.02,142.04,141.79,141.81,20904.0,142.02,142.04,141.79,141.81,20904.0
2017-03-24 14:55:00,141.82,141.87,141.64,141.68,31650.0,141.82,141.87,141.64,141.68,31650.0
2017-03-24 15:00:00,141.7,141.94,141.58,141.87,55088.0,141.7,141.94,141.58,141.87,55088.0
2017-03-24 15:05:00,141.82,141.83,141.69,141.75,32996.0,141.82,141.83,141.69,141.75,32996.0
2017-03-24 15:10:00,141.78,141.8,141.72,141.78,23616.0,141.78,141.8,141.72,141.78,23616.0
2017-03-24 15:15:00,141.79,141.88,141.6,141.81,43483.0,141.79,141.88,141.6,141.81,43483.0
2017-03-24 15:20:00,141.84,141.98,141.77,141.91,28907.0,141.84,141.98,141.77,141.91,28907.0
2017-03-24 15:25:00,141.95,142.07,141.9,141.97,38292.0,141.95,142.07,141.9,141.97,38292.0
2017-03-24 15:30:00,141.94,142.1,141.82,142.08,59712.0,141.94,142.1,141.82,142.08,59712.0
2017-03-24 15:35:00,142.07,142.23,141.86,142.19,88204.0,142.07,142.23,141.86,142.19,88204.0
2017-03-24 15:40:00,142.22,142.47,142.21,142.29,112567.0,142.22,142.47,142.21,142.29,112567.0
2017-03-24 15:45:00,142.31,142.32,142.07,142.1,67008.0,142.31,142.32,142.07,142.1,67008.0
2017-03-24 15:50:00,142.07,142.24,141.98,142.21,84253.0,142.07,142.24,141.98,142.21,84253.0
2017-03-24 15:55:00,142.22,142.3,141.96,142.01,280505.0,142.22,142.3,141.96,142.01,280505.0
2017-03-27 09:30:00,140.83,141.24,140.0,141.18,233630.0,140.83,141.24,140.0,141.18,233630.0
2017-03-27 09:35:00,141.14,141.57,140.57,140.87,98985.0,141.14,141.57,140.57,140.87,98985.0
2017-03-27 09:40:00,140.83,141.01,140.63,140.87,55695.0,140.83,141.01,140.63,140.87,55695.0
2017-03-27 09:45:00,140.79,141.16,140.66,140.91,61212.0,140.79,141.16,140.66,140.91,61212.0
2017-03-27 09:50:00,140.9,141.66,140.9,141.51,98566.0,140.9,141.66,140.9,141.51,98566.0
2017-03-27 09:55:00,141.5,141.56,141.17,141.22,66600.0,141.5,141.56,141.17,141.22,66600.0
2017-03-27 10:00:00,141.23,141.35,141.16,141.31,40247.0,141.23,141.35,141.16,141.31,40247.0
2017-03-27 10:05:00,141.35,141.61,141.32,141.51,48626.0,141.35,141.61,141.32,141.51,48626.0
2017-03-27 10:10:00,141.53,141.57,141.27,141.53,34160.0,141.53,141.57,141.27,141.53,34160.0
2017-03-27 10:15:00,141.51,141.86,141.51,141.72,51780.0,141.51,141.86,141.51,141.72,51780.0
2017-03-27 10:20:00,141.71,141.83,141.6,141.78,51030.0,141.71,141.83,141.6,141.78,51030.0
2017-03-27 10:25:00,141.79,142.15,141.77,142.12,52829.0,141.79,142.15,141.77,142.12,52829.0
2017-03-27 10:30:00,142.11,142.54,142.11,142.38,71068.0,142.11,142.54,142.11,142.38,71068.0
2017-03-27 10:35:00,142.39,142.51,142.25,142.49,31872.0,142.39,142.51,142.25,142.49,31872.0
2017-03-27 10:40:00,142.5,142.51,142.33,142.51,52863.0,142.5,142.51,142.33,142.51,52863.0
2017-03-27 10:45:00,142.51,142.51,142.35,142.45,45304.0,142.51,142.51,142.35,142.45,45304.0
2017-03-27 10:50:00,142.46,142.48,142.28,142.3,25633.0,142.46,142.48,142.28,142.3,25633.0
2017-03-27 10:55:00,142.27,142.51,142.11,142.47,74639.0,142.27,142.51,142.11,142.47,74639.0
2017-03-27 11:00:00,142.48,142.49,142.23,142.27,27612.0,142.48,142.49,142.23,142.27,27612.0
2017-03-27 11:05:00,142.26,142.32,142.01,142.01,38425.0,142.26,142.32,142.01,142.01,38425.0
2017-03-27 11:10:00,142.02,142.12,141.97,142.05,20850.0,142.02,142.12,141.97,142.05,20850.0
2017-03-27 11:15:00,142.05,142.2,142.04,142.13,23444.0,142.05,142.2,142.04,142.13,23444.0
2017-03-27 11:20:00,142.13,142.2,142.08,142.17,20339.0,142.13,142.2,142.08,142.17,20339.0
2017-03-27 11:25:00,142.15,142.47,142.05,142.47,27500.0,142.15,142.47,142.05,142.47,27500.0
2017-03-27 11:30:00,142.5,142.62,142.39,142.61,48228.0,142.5,142.62,142.39,142.61,48228.0
2017-03-27 11:35:00,142.61,142.88,142.59,142.82,57455.0,142.61,142.88,142.59,142.82,57455.0
2017-03-27 11:40:00,142.82,142.92,142.76,142.86,26261.0,142.82,142.92,142.76,142.86,26261.0
2017-03-27 11:45:00,142.88,142.89,142.76,142.76,23789.0,142.88,142.89,142.76,142.76,23789.0
2017-03-27 11:50:00,142.76,142.78,142.52,142.56,31359.0,142.76,142.78,142.52,142.56,31359.0
2017-03-27 11:55:00,142.56,142.77,142.55,142.77,23161.0,142.56,142.77,142.55,142.77,23161.0
2017-03-27 12:00:00,142.72,143.02,142.64,143.0,44285.0,142.72,143.02,142.64,143.0,44285.0
2017-03-27 12:05:00,142.98,143.09,142.95,143.02,48522.0,142.98,143.09,142.95,143.02,48522.0
2017-03-27 12:10:00,143.03,143.14,143.01,143.14,19290.0,143.03,143.14,143.01,143.14,19290.0
2017-03-27 12:15:00,143.14,143.14,143.02,143.07,29691.0,143.14,143.14,143.02,143.07,29691.0
2017-03-27 12:20:00,143.09,143.19,143.07,143.18,18846.0,143.09,143.19,143.07,143.18,18846.0
2017-03-27 12:25:00,143.18,143.2,143.02,143.19,39249.0,143.18,143.2,143.02,143.19,39249.0
2017-03-27 12:30:00,143.15,143.22,143.07,143.2,37818.0,143.15,143.22,143.07,143.2,37818.0
2017-03-27 12:35:00,143.21,143.21,143.07,143.18,35469.0,143.21,143.21,143.07,143.18,35469.0
2017-03-27 12:40:00,143.19,143.35,143.16,143.31,118847.0,143.19,143.35,143.16,143.31,118847.0
2017-03-27 12:45:00,143.3,143.47,143.24,143.47,75442.0,143.3,143.47,143.24,143.47,75442.0
2017-03-27 12:50:00,143.46,143.87,143.42,143.8,84313.0,143.46,143.87,143.42,143.8,84313.0
2017-03-27 12:55:00,143.8,143.91,143.71,143.86,67556.0,143.8,143.91,143.71,143.86,67556.0
2017-03-27 13:00:00,143.84,144.12,143.7,143.88,188094.0,143.84,144.12,143.7,143.88,188094.0
2017-03-27 13:05:00,143.88,144.29,143.88,144.22,62418.0,143.88,144.29,143.88,144.22,62418.0
2017-03-27 13:10:00,144.22,144.23,143.98,144.17,67138.0,144.22,144.23,143.98,144.17,67138.0
2017-03-27 13:15:00,144.16,144.29,144.1,144.27,31106.0,144.16,144.29,144.1,144.27,31106.0
2017-03-27 13:20:00,144.24,144.37,144.14,144.33,41537.0,144.24,144.37,144.14,144.33,41537.0
2017-03-27 13:25:00,144.33,144.34,144.18,144.29,41494.0,144.33,144.34,144.18,144.29,41494.0
2017-03-27 13:30:00,144.28,144.35,144.21,144.23,27544.0,144.28,144.35,144.21,144.23,27544.0
2017-03-27 13:35:00,144.22,144.3,144.12,144.21,49650.0,144.22,144.3,144.12,144.21,49650.0
2017-03-27 13:40:00,144.2,144.37,144.13,144.17,63932.0,144.2,144.37,144.13,144.17,63932.0
2017-03-27 13:45:00,144.17,144.17,143.89,144.03,47525.0,144.17,144.17,143.89,144.03,47525.0
2017-03-27 13:50:00,144.06,144.08,143.94,144.05,27773.0,144.06,144.08,143.94,144.05,27773.0
2017-03-27 13:55:00,144.04,144.05,143.85,143.97,37619.0,144.04,144.05,143.85,143.97,37619.0
2017-03-27 14:00:00,143.99,144.05,143.98,144.01,34291.0,143.99,144.05,143.98,144.01,34291.0
2017-03-27 14:05:00,144.0,144.06,143.95,144.05,76065.0,144.0,144.06,143.95,144.05,76065.0
2017-03-27 14:10:00,144.04,144.05,143.96,144.05,56401.0,144.04,144.05,143.96,144.05,56401.0
2017-03-27 14:15:00,144.03,144.05,143.83,143.88,37618.0,144.03,144.05,143.83,143.88,37618.0
2017-03-27 14:20:00,143.89,144.02,143.77,144.01,32374.0,143.89,144.02,143.77,144.01,32374.0
2017-03-27 14:25:00,144.03,144.12,143.88,144.02,25374.0,144.03,144.12,143.88,144.02,25374.0
2017-03-27 14:30:00,143.99,144.05,143.96,144.03,39061.0,143.99,144.05,143.96,144.03,39061.0
2017-03-27 14:35:00,144.04,144.05,143.89,143.92,28086.0,144.04,144.05,143.89,143.92,28086.0
2017-03-27 14:40:00,143.92,144.0,143.9,143.95,18593.0,143.92,144.0,143.9,143.95,18593.0
2017-03-27 14:45:00,143.94,144.2,143.89,144.16,49720.0,143.94,144.2,143.89,144.16,49720.0
2017-03-27 14:50:00,144.17,144.19,144.03,144.04,15560.0,144.17,144.19,144.03,144.04,15560.0
2017-03-27 14:55:00,144.05,144.38,144.05,144.36,32344.0,144.05,144.38,144.05,144.36,32344.0
2017-03-27 15:00:00,144.35,144.39,144.27,144.33,31297.0,144.35,144.39,144.27,144.33,31297.0
2017-03-27 15:05:00,144.31,144.37,144.24,144.36,62602.0,144.31,144.37,144.24,144.36,62602.0
2017-03-27 15:10:00,144.34,144.37,144.28,144.31,31064.0,144.34,144.37,144.28,144.31,31064.0
2017-03-27 15:15:00,144.3,144.36,144.19,144.23,31640.0,144.3,144.36,144.19,144.23,31640.0
2017-03-27 15:20:00,144.23,144.24,144.11,144.15,29855.0,144.23,144.24,144.11,144.15,29855.0
2017-03-27 15:25:00,144.13,144.28,144.12,144.13,35199.0,144.13,144.28,144.12,144.13,35199.0
2017-03-27 15:30:00,144.11,144.2,144.01,144.11,33644.0,144.11,144.2,144.01,144.11,33644.0
2017-03-27 15:35:00,144.1,144.34,144.1,144.26,64138.0,144.1,144.34,144.1,144.26,64138.0
2017-03-27 15:40:00,144.28,144.35,144.16,144.2,70456.0,144.28,144.35,144.16,144.2,70456.0
2017-03-27 15:45:00,144.2,144.27,144.11,144.12,50827.0,144.2,144.27,144.11,144.12,50827.0
2017-03-27 15:50:00,144.15,144.16,143.99,144.11,130468.0,144.15,144.16,143.99,144.11,130468.0
2017-03-27 15:55:00,144.11,144.18,144.0,144.08,161929.0,144.11,144.18,144.0,144.08,161929.0
2017-03-28 09:30:00,144.1,144.69,143.92,144.57,187345.0,144.1,144.69,143.92,144.57,187345.0
2017-03-28 09:35:00,144.57,145.14,144.52,144.9,174692.0,144.57,145.14,144.52,144.9,174692.0
2017-03-28 09:40:00,144.8,145.15,144.7,144.88,82821.0,144.8,145.15,144.7,144.88,82821.0
2017-03-28 09:45:00,144.85,144.97,144.27,144.78,74038.0,144.85,144.97,144.27,144.78,74038.0
2017-03-28 09:50:00,144.81,144.87,144.39,144.55,101497.0,144.81,144.87,144.39,144.55,101497.0
2017-03-28 09:55:00,144.6,144.77,144.45,144.55,60860.0,144.6,144.77,144.45,144.55,60860.0
2017-03-28 10:00:00,144.52,145.07,144.36,144.96,108117.0,144.52,145.07,144.36,144.96,108117.0
2017-03-28 10:05:00,144.97,145.04,144.69,144.76,40585.0,144.97,145.04,144.69,144.76,40585.0
2017-03-28 10:10:00,144.68,144.87,144.31,144.31,45709.0,144.68,144.87,144.31,144.31,45709.0
2017-03-28 10:15:00,144.36,144.71,144.31,144.52,40838.0,144.36,144.71,144.31,144.52,40838.0
2017-03-28 10:20:00,144.56,144.56,144.2,144.32,64352.0,144.56,144.56,144.2,144.32,64352.0
2017-03-28 10:25:00,144.35,144.55,144.22,144.45,43317.0,144.35,144.55,144.22,144.45,43317.0
2017-03-28 10:30:00,144.46,144.71,144.46,144.57,63055.0,144.46,144.71,144.46,144.57,63055.0
2017-03-28 10:35:00,144.58,144.59,144.33,144.46,31717.0,144.58,144.59,144.33,144.46,31717.0
2017-03-28 10:40:00,144.48,144.84,144.48,144.81,29047.0,144.48,144.84,144.48,144.81,29047.0
2017-03-28 10:45:00,144.8,145.08,144.8,144.96,60776.0,144.8,145.08,144.8,144.96,60776.0
2017-03-28 10:50:00,144.99,145.09,144.84,145.04,74341.0,144.99,145.09,144.84,145.04,74341.0
2017-03-28 10:55:00,145.06,145.17,144.9,145.14,50179.0,145.06,145.17,144.9,145.14,50179.0
2017-03-28 11:00:00,145.13,145.25,145.06,145.17,56327.0,145.13,145.25,145.06,145.17,56327.0
2017-03-28 11:05:00,145.15,145.35,145.15,145.32,52735.0,145.15,145.35,145.15,145.32,52735.0
2017-03-28 11:10:00,145.3,145.36,145.2,145.26,39844.0,145.3,145.36,145.2,145.26,39844.0
2017-03-28 11:15:00,145.27,145.3,145.08,145.09,37767.0,145.27,145.3,145.08,145.09,37767.0
2017-03-28 11:20:00,145.06,145.22,145.06,145.22,28231.0,145.06,145.22,145.06,145.22,28231.0
2017-03-28 11:25:00,145.22,145.22,145.01,145.05,36375.0,145.22,145.22,145.01,145.05,36375.0
2017-03-28 11:30:00,145.07,145.13,145.0,145.1,27868.0,145.07,145.13,145.0,145.1,27868.0
2017-03-28 11:35:00,145.09,145.15,145.02,145.09,30385.0,145.09,145.15,145.02,145.09,30385.0
2017-03-28 11:40:00,145.09,145.37,145.09,145.37,41672.0,145.09,145.37,145.09,145.37,41672.0
2017-03-28 11:45:00,145.37,145.41,145.18,145.34,40252.0,145.37,145.41,145.18,145.34,40252.0
2017-03-28 11:50:00,145.34,145.38,145.23,145.23,70354.0,145.34,145.38,145.23,145.23,70354.0
2017-03-28 11:55:00,145.24,145.41,145.24,145.41,25916.0,145.24,145.41,145.24,145.41,25916.0
2017-03-28 12:00:00,145.41,145.57,145.37,145.54,68888.0,145.41,145.57,145.37,145.54,68888.0
2017-03-28 12:05:00,145.54,145.56,145.43,145.46,23412.0,145.54,145.56,145.43,145.46,23412.0
2017-03-28 12:10:00,145.45,145.5,145.34,145.47,30769.0,145.45,145.5,145.34,145.47,30769.0
2017-03-28 12:15:00,145.47,145.52,145.35,145.45,34036.0,145.47,145.52,145.35,145.45,34036.0
2017-03-28 12:20:00,145.47,145.54,145.33,145.4,24641.0,145.47,145.54,145.33,145.4,24641.0
2017-03-28 12:25:00,145.39,145.4,145.26,145.32,15619.0,145.39,145.4,145.26,145.32,15619.0
2017-03-28 12:30:00,145.34,145.41,145.32,145.38,18739.0,145.34,145.41,145.32,145.38,18739.0
2017-03-28 12:35:00,145.38,145.53,145.36,145.52,27470.0,145.38,145.53,145.36,145.52,27470.0
2017-03-28 12:40:00,145.51,145.62,145.5,145.61,59871.0,145.51,145.62,145.5,145.61,59871.0
2017-03-28 12:45:00,145.6,145.6,145.51,145.52,38372.0,145.6,145.6,145.51,145.52,38372.0
2017-03-28 12:50:00,145.54,145.69,145.51,145.64,38193.0,145.54,145.69,145.51,145.64,38193.0
2017-03-28 12:55:00,145.65,145.82,145.64,145.8,38970.0,145.65,145.82,145.64,145.8,38970.0
2017-03-28 13:00:00,145.8,145.86,145.79,145.82,66811.0,145.8,145.86,145.79,145.82,66811.0
2017-03-28 13:05:00,145.82,145.94,145.76,145.78,41013.0,145.82,145.94,145.76,145.78,41013.0
2017-03-28 13:10:00,145.76,145.89,145.74,145.88,23590.0,145.76,145.89,145.74,145.88,23590.0
2017-03-28 13:15:00,145.87,145.95,145.86,145.94,27114.0,145.87,145.95,145.86,145.94,27114.0
2017-03-28 13:20:00,145.95,145.96,145.66,145.73,45483.0,145.95,145.96,145.66,145.73,45483.0
2017-03-28 13:25:00,145.72,145.79,145.72,145.78,13655.0,145.72,145.79,145.72,145.78,13655.0
2017-03-28 13:30:00,145.77,145.8,145.71,145.78,30553.0,145.77,145.8,145.71,145.78,30553.0
2017-03-28 13:35:00,145.79,145.84,145.75,145.79,15635.0,145.79,145.84,145.75,145.79,15635.0
2017-03-28 13:40:00,145.79,146.03,145.78,145.98,45779.0,145.79,146.03,145.78,145.98,45779.0
2017-03-28 13:45:00,145.97,145.99,145.8,145.91,24189.0,145.97,145.99,145.8,145.91,24189.0
2017-03-28 13:50:00,145.91,146.02,145.9,145.92,35757.0,145.91,146.02,145.9,145.92,35757.0
2017-03-28 13:55:00,145.91,146.06,145.86,146.04,37493.0,145.91,146.06,145.86,146.04,37493.0
2017-03-28 14:00:00,146.03,146.05,145.89,146.0,23545.0,146.03,146.05,145.89,146.0,23545.0
2017-03-28 14:05:00,146.03,146.04,145.98,146.04,27846.0,146.03,146.04,145.98,146.04,27846.0
2017-03-28 14:10:00,146.03,146.11,146.01,146.08,27765.0,146.03,146.11,146.01,146.08,27765.0
2017-03-28 14:15:00,146.07,146.08,145.84,145.95,54927.0,146.07,146.08,145.84,145.95,54927.0
2017-03-28 14:20:00,145.93,146.04,145.92,146.02,22786.0,145.93,146.04,145.92,146.02,22786.0
2017-03-28 14:25:00,146.04,146.11,145.99,146.0,46725.0,146.04,146.11,145.99,146.0,46725.0
2017-03-28 14:30:00,146.01,146.02,145.87,145.97,26571.0,146.01,146.02,145.87,145.97,26571.0
2017-03-28 14:35:00,145.97,146.0,145.85,145.88,62503.0,145.97,146.0,145.85,145.88,62503.0
2017-03-28 14:40:00,145.88,145.89,145.73,145.84,66777.0,145.88,145.89,145.73,145.84,66777.0
2017-03-28 14:45:00,145.84,145.97,145.83,145.86,25646.0,145.84,145.97,145.83,145.86,25646.0
2017-03-28 14:50:00,145.86,145.97,145.76,145.8,28895.0,145.86,145.97,145.76,145.8,28895.0
2017-03-28 14:55:00,145.8,145.83,145.64,145.68,44229.0,145.8,145.83,145.64,145.68,44229.0
2017-03-28 15:00:00,145.65,145.74,145.63,145.71,39025.0,145.65,145.74,145.63,145.71,39025.0
2017-03-28 15:05:00,145.7,145.71,145.56,145.58,37764.0,145.7,145.71,145.56,145.58,37764.0
2017-03-28 15:10:00,145.58,145.66,145.52,145.64,34245.0,145.58,145.66,145.52,145.64,34245.0
2017-03-28 15:15:00,145.64,145.65,145.52,145.53,40739.0,145.64,145.65,145.52,145.53,40739.0
2017-03-28 15:20:00,145.54,145.54,145.42,145.48,44075.0,145.54,145.54,145.42,145.48,44075.0
2017-03-28 15:25:00,145.49,145.49,145.32,145.37,45207.0,145.49,145.49,145.32,145.37,45207.0
2017-03-28 15:30:00,145.39,145.45,145.32,145.33,52534.0,145.39,145.45,145.32,145.33,52534.0
2017-03-28 15:35:00,145.32,145.36,145.19,145.29,62698.0,145.32,145.36,145.19,145.29,62698.0
2017-03-28 15:40:00,145.29,145.41,145.26,145.28,34351.0,145.29,145.41,145.26,145.28,34351.0
2017-03-28 15:45:00,145.27,145.48,145.15,145.34,67417.0,145.27,145.48,145.15,145.34,67417.0
2017-03-28 15:50:00,145.33,145.37,145.24,145.32,62607.0,145.33,145.37,145.24,145.32,62607.0
2017-03-28 15:55:00,145.32,145.42,145.15,145.17,118358.0,145.32,145.42,145.15,145.17,118358.0
2017-03-29 09:30:00,145.5,145.87,145.39,145.47,129886.0,145.5,145.87,145.39,145.47,129886.0
2017-03-29 09:35:00,145.47,145.54,145.29,145.31,35999.0,145.47,145.54,145.29,145.31,35999.0
2017-03-29 09:40:00,145.39,145.57,145.3,145.33,21087.0,145.39,145.57,145.3,145.33,21087.0
2017-03-29 09:45:00,145.32,145.41,145.03,145.32,33535.0,145.32,145.41,145.03,145.32,33535.0
2017-03-29 09:50:00,145.23,145.23,144.9,145.17,40847.0,145.23,145.23,144.9,145.17,40847.0
2017-03-29 09:55:00,145.15,145.29,145.11,145.29,57133.0,145.15,145.29,145.11,145.29,57133.0
2017-03-29 10:00:00,145.3,145.65,145.2,145.61,45198.0,145.3,145.65,145.2,145.61,45198.0
2017-03-29 10:05:00,145.61,146.14,145.61,146.09,78464.0,145.61,146.14,145.61,146.09,78464.0
2017-03-29 10:10:00,146.12,146.46,146.05,146.31,76321.0,146.12,146.46,146.05,146.31,76321.0
2017-03-29 10:15:00,146.32,146.69,146.3,146.66,88165.0,146.32,146.69,146.3,146.66,88165.0
2017-03-29 10:20:00,146.64,146.73,146.51,146.57,58405.0,146.64,146.73,146.51,146.57,58405.0
2017-03-29 10:25:00,146.56,146.7,146.44,146.65,48218.0,146.56,146.7,146.44,146.65,48218.0
2017-03-29 10:30:00,146.67,146.77,146.6,146.71,56804.0,146.67,146.77,146.6,146.71,56804.0
2017-03-29 10:35:00,146.69,147.16,146.69,146.98,143654.0,146.69,147.16,146.69,146.98,143654.0
2017-03-29 10:40:00,146.99,147.18,146.7,146.8,122501.0,146.99,147.18,146.7,146.8,122501.0
2017-03-29 10:45:00,146.82,147.01,146.69,146.72,53694.0,146.82,147.01,146.69,146.72,53694.0
2017-03-29 10:50:00,146.72,146.77,146.63,146.63,33424.0,146.72,146.77,146.63,146.63,33424.0
2017-03-29 10:55:00,146.61,146.62,146.4,146.49,59120.0,146.61,146.62,146.4,146.49,59120.0
2017-03-29 11:00:00,146.47,146.59,146.26,146.32,44032.0,146.47,146.59,146.26,146.32,44032.0
2017-03-29 11:05:00,146.32,146.43,146.28,146.39,35193.0,146.32,146.43,146.28,146.39,35193.0
2017-03-29 11:10:00,146.41,146.57,146.39,146.48,43726.0,146.41,146.57,146.39,146.48,43726.0
2017-03-29 11:15:00,146.47,146.54,146.37,146.51,20201.0,146.47,146.54,146.37,146.51,20201.0
2017-03-29 11:20:00,146.52,146.66,146.49,146.63,29764.0,146.52,146.66,146.49,146.63,29764.0
2017-03-29 11:25:00,146.63,146.65,146.43,146.44,24834.0,146.63,146.65,146.43,146.44,24834.0
2017-03-29 11:30:00,146.44,146.48,146.37,146.39,18983.0,146.44,146.48,146.37,146.39,18983.0
2017-03-29 11:35:00,146.38,146.44,146.14,146.17,56176.0,146.38,146.44,146.14,146.17,56176.0
2017-03-29 11:40:00,146.16,146.28,146.15,146.21,30626.0,146.16,146.28,146.15,146.21,30626.0
2017-03-29 11:45:00,146.21,146.31,146.15,146.21,31920.0,146.21,146.31,146.15,146.21,31920.0
2017-03-29 11:50:00,146.21,146.31,146.09,146.28,16486.0,146.21,146.31,146.09,146.28,16486.0
2017-03-29 11:55:00,146.3,146.35,146.2,146.24,21240.0,146.3,146.35,146.2,146.24,21240.0
2017-03-29 12:00:00,146.23,146.36,146.16,146.18,21816.0,146.23,146.36,146.16,146.18,21816.0
2017-03-29 12:05:00,146.17,146.34,146.14,146.24,10025.0,146.17,146.34,146.14,146.24,10025.0
2017-03-29 12:10:00,146.28,146.39,146.27,146.35,10183.0,146.28,146.39,146.27,146.35,10183.0
2017-03-29 12:15:00,146.36,146.68,146.34,146.6,56395.0,146.36,146.68,146.34,146.6,56395.0
2017-03-29 12:20:00,146.61,146.66,146.53,146.66,43680.0,146.61,146.66,146.53,146.66,43680.0
2017-03-29 12:25:00,146.66,146.69,146.58,146.64,21491.0,146.66,146.69,146.58,146.64,21491.0
2017-03-29 12:30:00,146.6,146.7,146.58,146.68,22920.0,146.6,146.7,146.58,146.68,22920.0
2017-03-29 12:35:00,146.67,146.69,146.54,146.58,22863.0,146.67,146.69,146.54,146.58,22863.0
2017-03-29 12:40:00,146.58,146.62,146.4,146.62,32964.0,146.58,146.62,146.4,146.62,32964.0
2017-03-29 12:45:00,146.63,146.63,146.44,146.53,15796.0,146.63,146.63,146.44,146.53,15796.0
2017-03-29 12:50:00,146.52,146.54,146.45,146.52,11640.0,146.52,146.54,146.45,146.52,11640.0
2017-03-29 12:55:00,146.5,146.51,146.34,146.47,19864.0,146.5,146.51,146.34,146.47,19864.0
2017-03-29 13:00:00,146.47,146.58,146.43,146.56,10969.0,146.47,146.58,146.43,146.56,10969.0
2017-03-29 13:05:00,146.56,146.61,146.51,146.59,19705.0,146.56,146.61,146.51,146.59,19705.0
2017-03-29 13:10:00,146.59,146.75,146.57,146.68,36716.0,146.59,146.75,146.57,146.68,36716.0
2017-03-29 13:15:00,146.7,146.74,146.63,146.68,22036.0,146.7,146.74,146.63,146.68,22036.0
2017-03-29 13:20:00,146.68,146.79,146.68,146.74,27642.0,146.68,146.79,146.68,146.74,27642.0
2017-03-29 13:25:00,146.72,146.74,146.63,146.67,26500.0,146.72,146.74,146.63,146.67,26500.0
2017-03-29 13:30:00,146.7,146.71,146.62,146.64,16897.0,146.7,146.71,146.62,146.64,16897.0
2017-03-29 13:35:00,146.65,146.68,146.59,146.62,18556.0,146.65,146.68,146.59,146.62,18556.0
2017-03-29 13:40:00,146.61,146.68,146.55,146.63,18497.0,146.61,146.68,146.55,146.63,18497.0
2017-03-29 13:45:00,146.62,146.65,146.57,146.62,21921.0,146.62,146.65,146.57,146.62,21921.0
2017-03-29 13:50:00,146.62,146.68,146.61,146.68,11618.0,146.62,146.68,146.61,146.68,11618.0
2017-03-29 13:55:00,146.68,146.69,146.63,146.66,21283.0,146.68,146.69,146.63,146.66,21283.0
2017-03-29 14:00:00,146.65,146.67,146.54,146.66,14793.0,146.65,146.67,146.54,146.66,14793.0
2017-03-29 14:05:00,146.64,146.65,146.48,146.49,19931.0,146.64,146.65,146.48,146.49,19931.0
2017-03-29 14:10:00,146.48,146.5,146.38,146.43,22441.0,146.48,146.5,146.38,146.43,22441.0
2017-03-29 14:15:00,146.44,146.49,146.43,146.47,13135.0,146.44,146.49,146.43,146.47,13135.0
2017-03-29 14:20:00,146.48,146.57,146.47,146.53,27587.0,146.48,146.57,146.47,146.53,27587.0
2017-03-29 14:25:00,146.53,146.64,146.49,146.62,13932.0,146.53,146.64,146.49,146.62,13932.0
2017-03-29 14:30:00,146.59,146.62,146.49,146.55,27899.0,146.59,146.62,146.49,146.55,27899.0
2017-03-29 14:35:00,146.55,146.56,146.44,146.48,29308.0,146.55,146.56,146.44,146.48,29308.0
2017-03-29 14:40:00,146.48,146.49,146.3,146.33,32210.0,146.48,146.49,146.3,146.33,32210.0
2017-03-29 14:45:00,146.32,146.45,146.31,146.36,26560.0,146.32,146.45,146.31,146.36,26560.0
2017-03-29 14:50:00,146.36,146.4,146.32,146.34,17819.0,146.36,146.4,146.32,146.34,17819.0
2017-03-29 14:55:00,146.35,146.48,146.34,146.45,13974.0,146.35,146.48,146.34,146.45,13974.0
2017-03-29 15:00:00,146.44,146.5,146.37,146.5,22936.0,146.44,146.5,146.37,146.5,22936.0
2017-03-29 15:05:00,146.5,146.6,146.5,146.58,25560.0,146.5,146.6,146.5,146.58,25560.0
2017-03-29 15:10:00,146.57,146.58,146.46,146.5,38609.0,146.57,146.58,146.46,146.5,38609.0
2017-03-29 15:15:00,146.5,146.54,146.43,146.54,35435.0,146.5,146.54,146.43,146.54,35435.0
2017-03-29 15:20:00,146.54,146.67,146.53,146.56,33731.0,146.54,146.67,146.53,146.56,33731.0
2017-03-29 15:25:00,146.57,146.69,146.57,146.65,39711.0,146.57,146.69,146.57,146.65,39711.0
2017-03-29 15:30:00,146.67,146.7,146.61,146.66,41499.0,146.67,146.7,146.61,146.66,41499.0
2017-03-29 15:35:00,146.67,146.8,146.62,146.71,54576.0,146.67,146.8,146.62,146.71,54576.0
2017-03-29 15:40:00,146.7,146.75,146.62,146.65,38250.0,146.7,146.75,146.62,146.65,38250.0
2017-03-29 15:45:00,146.66,146.66,146.58,146.59,60387.0,146.66,146.66,146.58,146.59,60387.0
2017-03-29 15:50:00,146.58,146.61,146.47,146.49,83775.0,146.58,146.61,146.47,146.49,83775.0
2017-03-29 15:55:00,146.52,146.52,146.35,146.46,217846.0,146.52,146.52,146.35,146.46,217846.0
2017-03-30 09:30:00,146.81,147.42,146.68,147.33,173914.0,146.81,147.42,146.68,147.33,173914.0
2017-03-30 09:35:00,147.34,147.46,146.86,147.15,69472.0,147.34,147.46,146.86,147.15,69472.0
2017-03-30 09:40:00,147.15,147.2,146.78,146.99,42962.0,147.15,147.2,146.78,146.99,42962.0
2017-03-30 09:45:00,146.96,146.96,146.53,146.84,73515.0,146.96,146.96,146.53,146.84,73515.0
2017-03-30 09:50:00,146.77,146.83,146.62,146.65,38760.0,146.77,146.83,146.62,146.65,38760.0
2017-03-30 09:55:00,146.67,147.09,146.64,147.06,42847.0,146.67,147.09,146.64,147.06,42847.0
2017-03-30 10:00:00,147.08,147.35,147.04,147.3,49337.0,147.08,147.35,147.04,147.3,49337.0
2017-03-30 10:05:00,147.27,147.34,147.17,147.3,46971.0,147.27,147.34,147.17,147.3,46971.0
2017-03-30 10:10:00,147.27,147.4,147.16,147.19,67283.0,147.27,147.4,147.16,147.19,67283.0
2017-03-30 10:15:00,147.16,147.25,147.03,147.12,41771.0,147.16,147.25,147.03,147.12,41771.0
2017-03-30 10:20:00,147.08,147.08,146.9,146.93,46137.0,147.08,147.08,146.9,146.93,46137.0
2017-03-30 10:25:00,146.91,146.95,146.73,146.82,54864.0,146.91,146.95,146.73,146.82,54864.0
2017-03-30 10:30:00,146.85,147.01,146.82,146.98,30996.0,146.85,147.01,146.82,146.98,30996.0
2017-03-30 10:35:00,146.99,147.16,146.98,147.06,40930.0,146.99,147.16,146.98,147.06,40930.0
2017-03-30 10:40:00,147.08,147.38,147.05,147.32,57084.0,147.08,147.38,147.05,147.32,57084.0
2017-03-30 10:45:00,147.32,147.4,147.25,147.36,44546.0,147.32,147.4,147.25,147.36,44546.0
2017-03-30 10:50:00,147.34,147.52,147.32,147.5,65601.0,147.34,147.52,147.32,147.5,65601.0
2017-03-30 10:55:00,147.48,147.58,147.48,147.56,68763.0,147.48,147.58,147.48,147.56,68763.0
2017-03-30 11:00:00,147.56,147.68,147.53,147.68,73611.0,147.56,147.68,147.53,147.68,73611.0
2017-03-30 11:05:00,147.68,147.83,147.64,147.65,99914.0,147.68,147.83,147.64,147.65,99914.0
2017-03-30 11:10:00,147.63,147.69,147.61,147.64,25938.0,147.63,147.69,147.61,147.64,25938.0
2017-03-30 11:15:00,147.64,147.77,147.63,147.76,36687.0,147.64,147.77,147.63,147.76,36687.0
2017-03-30 11:20:00,147.77,147.79,147.53,147.58,32068.0,147.77,147.79,147.53,147.58,32068.0
2017-03-30 11:25:00,147.6,147.67,147.55,147.63,24897.0,147.6,147.67,147.55,147.63,24897.0
2017-03-30 11:30:00,147.65,147.68,147.51,147.52,36147.0,147.65,147.68,147.51,147.52,36147.0
2017-03-30 11:35:00,147.5,147.56,147.46,147.5,49516.0,147.5,147.56,147.46,147.5,49516.0
2017-03-30 11:40:00,147.5,147.54,147.28,147.28,44008.0,147.5,147.54,147.28,147.28,44008.0
2017-03-30 11:45:00,147.29,147.33,147.21,147.25,42321.0,147.29,147.33,147.21,147.25,42321.0
2017-03-30 11:50:00,147.25,147.31,147.25,147.27,40899.0,147.25,147.31,147.25,147.27,40899.0
2017-03-30 11:55:00,147.29,147.29,146.98,146.98,90715.0,147.29,147.29,146.98,146.98,90715.0
2017-03-30 12:00:00,146.98,147.03,146.8,146.85,43489.0,146.98,147.03,146.8,146.85,43489.0
2017-03-30 12:05:00,146.85,147.06,146.85,147.0,36117.0,146.85,147.06,146.85,147.0,36117.0
2017-03-30 12:10:00,147.0,147.05,146.92,146.93,29788.0,147.0,147.05,146.92,146.93,29788.0
2017-03-30 12:15:00,146.95,147.03,146.95,147.02,19247.0,146.95,147.03,146.95,147.02,19247.0
2017-03-30 12:20:00,147.0,147.29,147.0,147.26,51803.0,147.0,147.29,147.0,147.26,51803.0
2017-03-30 12:25:00,147.24,147.41,147.22,147.37,26035.0,147.24,147.41,147.22,147.37,26035.0
2017-03-30 12:30:00,147.36,147.37,147.28,147.28,20206.0,147.36,147.37,147.28,147.28,20206.0
2017-03-30 12:35:00,147.3,147.33,147.17,147.25,33413.0,147.3,147.33,147.17,147.25,33413.0
2017-03-30 12:40:00,147.23,147.42,147.18,147.41,20040.0,147.23,147.42,147.18,147.41,20040.0
2017-03-30 12:45:00,147.42,147.46,147.34,147.36,32276.0,147.42,147.46,147.34,147.36,32276.0
2017-03-30 12:50:00,147.35,147.44,147.24,147.43,13176.0,147.35,147.44,147.24,147.43,13176.0
2017-03-30 12:55:00,147.42,147.46,147.39,147.43,17079.0,147.42,147.46,147.39,147.43,17079.0
2017-03-30 13:00:00,147.44,147.46,147.34,147.44,19117.0,147.44,147.46,147.34,147.44,19117.0
2017-03-30 13:05:00,147.43,147.54,147.39,147.53,25986.0,147.43,147.54,147.39,147.53,25986.0
2017-03-30 13:10:00,147.55,147.63,147.54,147.6,37339.0,147.55,147.63,147.54,147.6,37339.0
2017-03-30 13:15:00,147.6,147.62,147.54,147.57,19493.0,147.6,147.62,147.54,147.57,19493.0
2017-03-30 13:20:00,147.56,147.67,147.54,147.64,25021.0,147.56,147.67,147.54,147.64,25021.0
2017-03-30 13:25:00,147.62,147.72,147.62,147.7,31144.0,147.62,147.72,147.62,147.7,31144.0
2017-03-30 13:30:00,147.7,147.75,147.7,147.75,30148.0,147.7,147.75,147.7,147.75,30148.0
2017-03-30 13:35:00,147.75,147.91,147.75,147.89,64944.0,147.75,147.91,147.75,147.89,64944.0
2017-03-30 13:40:00,147.89,147.92,147.73,147.79,38340.0,147.89,147.92,147.73,147.79,38340.0
2017-03-30 13:45:00,147.8,147.88,147.76,147.87,30210.0,147.8,147.88,147.76,147.87,30210.0
2017-03-30 13:50:00,147.88,147.96,147.86,147.94,28098.0,147.88,147.96,147.86,147.94,28098.0
2017-03-30 13:55:00,147.93,147.93,147.72,147.81,28277.0,147.93,147.93,147.72,147.81,28277.0
2017-03-30 14:00:00,147.83,147.96,147.82,147.93,41118.0,147.83,147.96,147.82,147.93,41118.0
2017-03-30 14:05:00,147.93,147.94,147.85,147.88,47244.0,147.93,147.94,147.85,147.88,47244.0
2017-03-30 14:10:00,147.89,147.96,147.85,147.94,32602.0,147.89,147.96,147.85,147.94,32602.0
2017-03-30 14:15:00,147.94,148.07,147.94,148.0,74751.0,147.94,148.07,147.94,148.0,74751.0
2017-03-30 14:20:00,148.01,148.04,147.98,148.04,47198.0,148.01,148.04,147.98,148.04,47198.0
2017-03-30 14:25:00,148.04,148.07,148.0,148.04,36119.0,148.04,148.07,148.0,148.04,36119.0
2017-03-30 14:30:00,148.04,148.05,147.99,148.02,28229.0,148.04,148.05,147.99,148.02,28229.0
2017-03-30 14:35:00,148.01,148.02,147.79,147.83,41299.0,148.01,148.02,147.79,147.83,41299.0
2017-03-30 14:40:00,147.82,147.82,147.7,147.75,23857.0,147.82,147.82,147.7,147.75,23857.0
2017-03-30 14:45:00,147.74,147.94,147.73,147.92,54777.0,147.74,147.94,147.73,147.92,54777.0
2017-03-30 14:50:00,147.92,147.97,147.9,147.94,32250.0,147.92,147.97,147.9,147.94,32250.0
2017-03-30 14:55:00,147.94,147.95,147.84,147.91,34489.0,147.94,147.95,147.84,147.91,34489.0
2017-03-30 15:00:00,147.92,148.14,147.9,148.09,78674.0,147.92,148.14,147.9,148.09,78674.0
2017-03-30 15:05:00,148.1,148.11,148.0,148.05,52078.0,148.1,148.11,148.0,148.05,52078.0
2017-03-30 15:10:00,148.04,148.05,147.94,148.04,24768.0,148.04,148.05,147.94,148.04,24768.0
2017-03-30 15:15:00,148.04,148.17,148.02,148.09,57178.0,148.04,148.17,148.02,148.09,57178.0
2017-03-30 15:20:00,148.07,148.2,148.05,148.17,51284.0,148.07,148.2,148.05,148.17,51284.0
2017-03-30 15:25:00,148.17,148.18,148.07,148.11,28292.0,148.17,148.18,148.07,148.11,28292.0
2017-03-30 15:30:00,148.1,148.2,148.1,148.2,54847.0,148.1,148.2,148.1,148.2,54847.0
2017-03-30 15:35:00,148.21,148.29,148.18,148.18,65671.0,148.21,148.29,148.18,148.18,65671.0
2017-03-30 15:40:00,148.18,148.21,148.0,148.0,72441.0,148.18,148.21,148.0,148.0,72441.0
2017-03-30 15:45:00,148.0,148.03,147.94,147.99,95990.0,148.0,148.03,147.94,147.99,95990.0
2017-03-30 15:50:00,148.0,148.13,147.93,148.07,123378.0,148.0,148.13,147.93,148.07,123378.0
2017-03-30 15:55:00,148.06,148.22,148.01,148.05,210244.0,148.06,148.22,148.01,148.05,210244.0
2017-03-31 09:30:00,148.0,148.05,147.49,147.72,125296.0,148.0,148.05,147.49,147.72,125296.0
2017-03-31 09:35:00,147.71,147.82,147.52,147.81,45592.0,147.71,147.82,147.52,147.81,45592.0
2017-03-31 09:40:00,147.81,147.98,147.54,147.68,89026.0,147.81,147.98,147.54,147.68,89026.0
2017-03-31 09:45:00,147.64,147.74,147.5,147.5,47755.0,147.64,147.74,147.5,147.5,47755.0
2017-03-31 09:50:00,147.5,147.91,147.49,147.83,41211.0,147.5,147.91,147.49,147.83,41211.0
2017-03-31 09:55:00,147.8,147.89,147.7,147.71,24583.0,147.8,147.89,147.7,147.71,24583.0
2017-03-31 10:00:00,147.68,147.97,147.67,147.88,61537.0,147.68,147.97,147.67,147.88,61537.0
2017-03-31 10:05:00,147.9,148.06,147.89,147.9,57849.0,147.9,148.06,147.89,147.9,57849.0
2017-03-31 10:10:00,147.9,148.07,147.85,147.98,36348.0,147.9,148.07,147.85,147.98,36348.0
2017-03-31 10:15:00,147.97,148.07,147.93,148.0,35658.0,147.97,148.07,147.93,148.0,35658.0
2017-03-31 10:20:00,148.0,148.02,147.75,147.75,33630.0,148.0,148.02,147.75,147.75,33630.0
2017-03-31 10:25:00,147.75,147.78,147.55,147.57,43113.0,147.75,147.78,147.55,147.57,43113.0
2017-03-31 10:30:00,147.56,147.74,147.56,147.68,48935.0,147.56,147.74,147.56,147.68,48935.0
2017-03-31 10:35:00,147.7,148.03,147.69,147.92,46773.0,147.7,148.03,147.69,147.92,46773.0
2017-03-31 10:40:00,147.93,147.98,147.8,147.86,33905.0,147.93,147.98,147.8,147.86,33905.0
2017-03-31 10:45:00,147.85,148.0,147.85,148.0,41599.0,147.85,148.0,147.85,148.0,41599.0
2017-03-31 10:50:00,147.98,147.98,147.82,147.84,30278.0,147.98,147.98,147.82,147.84,30278.0
2017-03-31 10:55:00,147.82,147.82,147.55,147.56,47640.0,147.82,147.82,147.55,147.56,47640.0
2017-03-31 11:00:00,147.56,147.68,147.5,147.64,53488.0,147.56,147.68,147.5,147.64,53488.0
2017-03-31 11:05:00,147.65,147.74,147.58,147.73,46578.0,147.65,147.74,147.58,147.73,46578.0
2017-03-31 11:10:00,147.72,147.82,147.56,147.6,75002.0,147.72,147.82,147.56,147.6,75002.0
2017-03-31 11:15:00,147.59,147.67,147.52,147.53,51818.0,147.59,147.67,147.52,147.53,51818.0
2017-03-31 11:20:00,147.54,147.64,147.5,147.57,30764.0,147.54,147.64,147.5,147.57,30764.0
2017-03-31 11:25:00,147.58,147.61,147.33,147.35,76633.0,147.58,147.61,147.33,147.35,76633.0
2017-03-31 11:30:00,147.37,147.45,147.33,147.44,44808.0,147.37,147.45,147.33,147.44,44808.0
2017-03-31 11:35:00,147.42,147.43,147.37,147.43,45989.0,147.42,147.43,147.37,147.43,45989.0
2017-03-31 11:40:00,147.42,147.6,147.42,147.59,27589.0,147.42,147.6,147.42,147.59,27589.0
2017-03-31 11:45:00,147.6,147.6,147.44,147.53,31903.0,147.6,147.6,147.44,147.53,31903.0
2017-03-31 11:50:00,147.53,147.56,147.4,147.41,26903.0,147.53,147.56,147.4,147.41,26903.0
2017-03-31 11:55:00,147.42,147.5,147.4,147.5,34790.0,147.42,147.5,147.4,147.5,34790.0
2017-03-31 12:00:00,147.48,147.55,147.41,147.5,24757.0,147.48,147.55,147.41,147.5,24757.0
2017-03-31 12:05:00,147.52,147.55,147.47,147.5,18114.0,147.52,147.55,147.47,147.5,18114.0
2017-03-31 12:10:00,147.49,147.54,147.48,147.48,20870.0,147.49,147.54,147.48,147.48,20870.0
2017-03-31 12:15:00,147.5,147.69,147.46,147.64,48226.0,147.5,147.69,147.46,147.64,48226.0
2017-03-31 12:20:00,147.65,147.7,147.59,147.7,23146.0,147.65,147.7,147.59,147.7,23146.0
2017-03-31 12:25:00,147.71,147.83,147.69,147.79,33130.0,147.71,147.83,147.69,147.79,33130.0
2017-03-31 12:30:00,147.79,147.82,147.75,147.81,19370.0,147.79,147.82,147.75,147.81,19370.0
2017-03-31 12:35:00,147.82,147.85,147.72,147.74,20930.0,147.82,147.85,147.72,147.74,20930.0
2017-03-31 12:40:00,147.74,147.84,147.74,147.81,16276.0,147.74,147.84,147.74,147.81,16276.0
2017-03-31 12:45:00,147.82,147.9,147.79,147.88,49987.0,147.82,147.9,147.79,147.88,49987.0
2017-03-31 12:50:00,147.89,147.98,147.87,147.9,49684.0,147.89,147.98,147.87,147.9,49684.0
2017-03-31 12:55:00,147.92,148.0,147.91,147.99,40610.0,147.92,148.0,147.91,147.99,40610.0
2017-03-31 13:00:00,147.97,148.05,147.97,148.02,28684.0,147.97,148.05,147.97,148.02,28684.0
2017-03-31 13:05:00,148.02,148.05,148.0,148.03,21433.0,148.02,148.05,148.0,148.03,21433.0
2017-03-31 13:10:00,148.04,148.05,148.02,148.03,19612.0,148.04,148.05,148.02,148.03,19612.0
2017-03-31 13:15:00,148.03,148.15,148.0,148.15,43368.0,148.03,148.15,148.0,148.15,43368.0
2017-03-31 13:20:00,148.14,148.18,148.12,148.18,25793.0,148.14,148.18,148.12,148.18,25793.0
2017-03-31 13:25:00,148.18,148.23,148.16,148.18,27148.0,148.18,148.23,148.16,148.18,27148.0
2017-03-31 13:30:00,148.22,148.22,148.11,148.11,21387.0,148.22,148.22,148.11,148.11,21387.0
2017-03-31 13:35:00,148.11,148.15,148.07,148.08,26887.0,148.11,148.15,148.07,148.08,26887.0
2017-03-31 13:40:00,148.08,148.14,148.06,148.09,14342.0,148.08,148.14,148.06,148.09,14342.0
2017-03-31 13:45:00,148.04,148.09,147.94,147.94,24748.0,148.04,148.09,147.94,147.94,24748.0
2017-03-31 13:50:00,147.94,147.95,147.81,147.88,51240.0,147.94,147.95,147.81,147.88,51240.0
2017-03-31 13:55:00,147.87,147.9,147.62,147.62,37012.0,147.87,147.9,147.62,147.62,37012.0
2017-03-31 14:00:00,147.64,147.75,147.57,147.71,42465.0,147.64,147.75,147.57,147.71,42465.0
2017-03-31 14:05:00,147.72,147.88,147.69,147.81,22747.0,147.72,147.88,147.69,147.81,22747.0
2017-03-31 14:10:00,147.84,147.87,147.68,147.75,17951.0,147.84,147.87,147.68,147.75,17951.0
2017-03-31 14:15:00,147.76,147.79,147.63,147.65,41300.0,147.76,147.79,147.63,147.65,41300.0
2017-03-31 14:20:00,147.66,147.78,147.64,147.77,32172.0,147.66,147.78,147.64,147.77,32172.0
2017-03-31 14:25:00,147.77,147.8,147.74,147.74,18722.0,147.77,147.8,147.74,147.74,18722.0
2017-03-31 14:30:00,147.74,147.74,147.65,147.67,16690.0,147.74,147.74,147.65,147.67,16690.0
2017-03-31 14:35:00,147.67,147.8,147.66,147.72,32857.0,147.67,147.8,147.66,147.72,32857.0
2017-03-31 14:40:00,147.77,147.84,147.74,147.84,11896.0,147.77,147.84,147.74,147.84,11896.0
2017-03-31 14:45:00,147.84,147.9,147.82,147.88,31209.0,147.84,147.9,147.82,147.88,31209.0
2017-03-31 14:50:00,147.89,147.9,147.83,147.83,49840.0,147.89,147.9,147.83,147.83,49840.0
2017-03-31 14:55:00,147.84,147.91,147.77,147.77,25985.0,147.84,147.91,147.77,147.77,25985.0
2017-03-31 15:00:00,147.78,147.82,147.7,147.79,31393.0,147.78,147.82,147.7,147.79,31393.0
2017-03-31 15:05:00,147.79,147.79,147.7,147.77,19481.0,147.79,147.79,147.7,147.77,19481.0
2017-03-31 15:10:00,147.78,147.83,147.74,147.82,17016.0,147.78,147.83,147.74,147.82,17016.0
2017-03-31 15:15:00,147.83,147.93,147.83,147.93,26192.0,147.83,147.93,147.83,147.93,26192.0
2017-03-31 15:20:00,147.92,148.07,147.92,148.04,27114.0,147.92,148.07,147.92,148.04,27114.0
2017-03-31 15:25:00,148.04,148.13,148.04,148.05,45956.0,148.04,148.13,148.04,148.05,45956.0
2017-03-31 15:30:00,148.04,148.14,147.97,148.1,43921.0,148.04,148.14,147.97,148.1,43921.0
2017-03-31 15:35:00,148.09,148.14,148.0,148.06,38229.0,148.09,148.14,148.0,148.06,38229.0
2017-03-31 15:40:00,148.06,148.15,148.04,148.06,40211.0,148.06,148.15,148.04,148.06,40211.0
2017-03-31 15:45:00,148.05,148.09,147.83,147.89,96960.0,148.05,148.09,147.83,147.89,96960.0
2017-03-31 15:50:00,147.89,147.99,147.85,147.98,66408.0,147.89,147.99,147.85,147.98,66408.0
2017-03-31 15:55:00,147.99,148.06,147.8,147.82,193375.0,147.99,148.06,147.8,147.82,193375.0
2017-04-03 09:30:00,146.79,147.69,146.7,147.24,252969.0,146.79,147.69,146.7,147.24,252969.0
2017-04-03 09:35:00,147.26,147.87,147.21,147.79,110309.0,147.26,147.87,147.21,147.79,110309.0
2017-04-03 09:40:00,147.79,148.01,147.56,147.69,86637.0,147.79,148.01,147.56,147.69,86637.0
2017-04-03 09:45:00,147.72,147.79,147.49,147.78,73914.0,147.72,147.79,147.49,147.78,73914.0
2017-04-03 09:50:00,147.79,147.86,147.53,147.53,28303.0,147.79,147.86,147.53,147.53,28303.0
2017-04-03 09:55:00,147.52,147.56,147.19,147.25,67951.0,147.52,147.56,147.19,147.25,67951.0
2017-04-03 10:00:00,147.22,147.25,146.92,147.1,92567.0,147.22,147.25,146.92,147.1,92567.0
2017-04-03 10:05:00,147.12,147.12,146.62,146.8,89263.0,147.12,147.12,146.62,146.8,89263.0
2017-04-03 10:10:00,146.84,146.99,146.64,146.94,78025.0,146.84,146.99,146.64,146.94,78025.0
2017-04-03 10:15:00,146.94,147.25,146.94,147.12,71546.0,146.94,147.25,146.94,147.12,71546.0
2017-04-03 10:20:00,147.15,147.22,147.13,147.16,31029.0,147.15,147.22,147.13,147.16,31029.0
2017-04-03 10:25:00,147.18,147.23,147.08,147.09,30039.0,147.18,147.23,147.08,147.09,30039.0
2017-04-03 10:30:00,147.08,147.11,146.75,146.78,47123.0,147.08,147.11,146.75,146.78,47123.0
2017-04-03 10:35:00,146.79,146.99,146.73,146.95,26553.0,146.79,146.99,146.73,146.95,26553.0
2017-04-03 10:40:00,146.95,146.98,146.84,146.98,19559.0,146.95,146.98,146.84,146.98,19559.0
2017-04-03 10:45:00,146.96,147.06,146.76,146.8,34065.0,146.96,147.06,146.76,146.8,34065.0
2017-04-03 10:50:00,146.79,146.84,146.56,146.81,66705.0,146.79,146.84,146.56,146.81,66705.0
2017-04-03 10:55:00,146.78,146.78,146.51,146.57,65468.0,146.78,146.78,146.51,146.57,65468.0
2017-04-03 11:00:00,146.54,146.77,146.44,146.45,54121.0,146.54,146.77,146.44,146.45,54121.0
2017-04-03 11:05:00,146.46,146.47,146.13,146.34,63199.0,146.46,146.47,146.13,146.34,63199.0
2017-04-03 11:10:00,146.34,146.42,146.18,146.24,44808.0,146.34,146.42,146.18,146.24,44808.0
2017-04-03 11:15:00,146.24,146.33,146.16,146.24,82420.0,146.24,146.33,146.16,146.24,82420.0
2017-04-03 11:20:00,146.19,146.37,146.13,146.36,41906.0,146.19,146.37,146.13,146.36,41906.0
2017-04-03 11:25:00,146.35,146.44,146.3,146.3,40883.0,146.35,146.44,146.3,146.3,40883.0
2017-04-03 11:30:00,146.33,146.34,146.12,146.2,34670.0,146.33,146.34,146.12,146.2,34670.0
2017-04-03 11:35:00,146.17,146.27,146.11,146.22,41081.0,146.17,146.27,146.11,146.22,41081.0
2017-04-03 11:40:00,146.22,146.32,146.21,146.28,24996.0,146.22,146.32,146.21,146.28,24996.0
2017-04-03 11:45:00,146.28,146.3,145.92,145.99,64269.0,146.28,146.3,145.92,145.99,64269.0
2017-04-03 11:50:00,145.97,146.08,145.86,145.97,57786.0,145.97,146.08,145.86,145.97,57786.0
2017-04-03 11:55:00,145.97,146.14,145.92,146.1,47758.0,145.97,146.14,145.92,146.1,47758.0
2017-04-03 12:00:00,146.11,146.11,145.74,145.83,83981.0,146.11,146.11,145.74,145.83,83981.0
2017-04-03 12:05:00,145.83,145.98,145.74,145.96,44500.0,145.83,145.98,145.74,145.96,44500.0
2017-04-03 12:10:00,145.96,146.07,145.93,146.02,25739.0,145.96,146.07,145.93,146.02,25739.0
2017-04-03 12:15:00,146.04,146.21,146.0,146.2,37913.0,146.04,146.21,146.0,146.2,37913.0
2017-04-03 12:20:00,146.2,146.2,146.11,146.18,14303.0,146.2,146.2,146.11,146.18,14303.0
2017-04-03 12:25:00,146.18,146.25,146.1,146.12,31506.0,146.18,146.25,146.1,146.12,31506.0
2017-04-03 12:30:00,146.12,146.21,146.08,146.14,32774.0,146.12,146.21,146.08,146.14,32774.0
2017-04-03 12:35:00,146.13,146.41,146.13,146.41,54450.0,146.13,146.41,146.13,146.41,54450.0
2017-04-03 12:40:00,146.41,146.47,146.36,146.39,26598.0,146.41,146.47,146.36,146.39,26598.0
2017-04-03 12:45:00,146.38,146.39,146.21,146.39,18446.0,146.38,146.39,146.21,146.39,18446.0
2017-04-03 12:50:00,146.38,146.48,146.32,146.42,25032.0,146.38,146.48,146.32,146.42,25032.0
2017-04-03 12:55:00,146.43,146.65,146.41,146.63,37295.0,146.43,146.65,146.41,146.63,37295.0
2017-04-03 13:00:00,146.62,146.77,146.52,146.65,51074.0,146.62,146.77,146.52,146.65,51074.0
2017-04-03 13:05:00,146.65,146.74,146.54,146.6,17613.0,146.65,146.74,146.54,146.6,17613.0
2017-04-03 13:10:00,146.61,146.69,146.5,146.65,36428.0,146.61,146.69,146.5,146.65,36428.0
2017-04-03 13:15:00,146.64,146.8,146.63,146.66,38538.0,146.64,146.8,146.63,146.66,38538.0
2017-04-03 13:20:00,146.68,146.7,146.55,146.61,19208.0,146.68,146.7,146.55,146.61,19208.0
2017-04-03 13:25:00,146.61,146.67,146.56,146.67,8216.0,146.61,146.67,146.56,146.67,8216.0
2017-04-03 13:30:00,146.69,146.69,146.5,146.59,16665.0,146.69,146.69,146.5,146.59,16665.0
2017-04-03 13:35:00,146.59,146.64,146.53,146.61,16026.0,146.59,146.64,146.53,146.61,16026.0
2017-04-03 13:40:00,146.58,146.65,146.53,146.59,14235.0,146.58,146.65,146.53,146.59,14235.0
2017-04-03 13:45:00,146.6,146.75,146.54,146.64,29797.0,146.6,146.75,146.54,146.64,29797.0
2017-04-03 13:50:00,146.65,146.68,146.59,146.64,15380.0,146.65,146.68,146.59,146.64,15380.0
2017-04-03 13:55:00,146.62,146.75,146.61,146.69,22762.0,146.62,146.75,146.61,146.69,22762.0
2017-04-03 14:00:00,146.7,146.75,146.63,146.67,21592.0,146.7,146.75,146.63,146.67,21592.0
2017-04-03 14:05:00,146.65,146.7,146.64,146.7,12368.0,146.65,146.7,146.64,146.7,12368.0
2017-04-03 14:10:00,146.71,146.74,146.55,146.7,20344.0,146.71,146.74,146.55,146.7,20344.0
2017-04-03 14:15:00,146.73,146.73,146.54,146.6,8819.0,146.73,146.73,146.54,146.6,8819.0
2017-04-03 14:20:00,146.6,146.69,146.56,146.67,16200.0,146.6,146.69,146.56,146.67,16200.0
2017-04-03 14:25:00,146.71,146.92,146.7,146.88,50331.0,146.71,146.92,146.7,146.88,50331.0
2017-04-03 14:30:00,146.87,146.94,146.84,146.92,19357.0,146.87,146.94,146.84,146.92,19357.0
2017-04-03 14:35:00,146.94,147.03,146.92,147.02,46368.0,146.94,147.03,146.92,147.02,46368.0
2017-04-03 14:40:00,147.01,147.13,147.01,147.05,50757.0,147.01,147.13,147.01,147.05,50757.0
2017-04-03 14:45:00,147.05,147.12,146.9,147.1,24952.0,147.05,147.12,146.9,147.1,24952.0
2017-04-03 14:50:00,147.13,147.19,147.08,147.15,18292.0,147.13,147.19,147.08,147.15,18292.0
2017-04-03 14:55:00,147.12,147.26,147.09,147.2,25776.0,147.12,147.26,147.09,147.2,25776.0
2017-04-03 15:00:00,147.2,147.33,147.2,147.26,28763.0,147.2,147.33,147.2,147.26,28763.0
2017-04-03 15:05:00,147.26,147.28,147.12,147.15,28964.0,147.26,147.28,147.12,147.15,28964.0
2017-04-03 15:10:00,147.17,147.27,147.16,147.23,43512.0,147.17,147.27,147.16,147.23,43512.0
2017-04-03 15:15:00,147.23,147.25,146.99,147.0,37907.0,147.23,147.25,146.99,147.0,37907.0
2017-04-03 15:20:00,147.0,147.16,147.0,147.13,39709.0,147.0,147.16,147.0,147.13,39709.0
2017-04-03 15:25:00,147.15,147.2,147.03,147.08,42210.0,147.15,147.2,147.03,147.08,42210.0
2017-04-03 15:30:00,147.07,147.11,146.89,147.0,57129.0,147.07,147.11,146.89,147.0,57129.0
2017-04-03 15:35:00,146.99,147.04,146.88,146.95,71558.0,146.99,147.04,146.88,146.95,71558.0
2017-04-03 15:40:00,146.95,147.07,146.95,147.04,82511.0,146.95,147.07,146.95,147.04,82511.0
2017-04-03 15:45:00,147.05,147.06,146.96,147.01,67222.0,147.05,147.06,146.96,147.01,67222.0
2017-04-03 15:50:00,147.01,147.03,146.9,146.93,75370.0,147.01,147.03,146.9,146.93,75370.0
2017-04-03 15:55:00,146.95,146.95,146.85,146.91,148306.0,146.95,146.95,146.85,146.91,148306.0
2017-04-04 09:30:00,146.84,147.09,146.51,146.75,118269.0,146.84,147.09,146.51,146.75,118269.0
2017-04-04 09:35:00,146.68,146.85,146.38,146.47,44749.0,146.68,146.85,146.38,146.47,44749.0
2017-04-04 09:40:00,146.58,146.7,146.45,146.49,61287.0,146.58,146.7,146.45,146.49,61287.0
2017-04-04 09:45:00,146.47,146.56,146.17,146.17,66654.0,146.47,146.56,146.17,146.17,66654.0
2017-04-04 09:50:00,146.16,146.24,145.91,145.92,80251.0,146.16,146.24,145.91,145.92,80251.0
2017-04-04 09:55:00,145.95,146.03,145.88,146.01,60809.0,145.95,146.03,145.88,146.01,60809.0
2017-04-04 10:00:00,146.0,146.05,145.79,145.8,60824.0,146.0,146.05,145.79,145.8,60824.0
2017-04-04 10:05:00,145.8,146.07,145.64,145.69,54434.0,145.8,146.07,145.64,145.69,54434.0
2017-04-04 10:10:00,145.72,145.85,145.65,145.84,44980.0,145.72,145.85,145.65,145.84,44980.0
2017-04-04 10:15:00,145.8,145.98,145.8,145.9,33887.0,145.8,145.98,145.8,145.9,33887.0
2017-04-04 10:20:00,145.9,146.02,145.86,145.87,27082.0,145.9,146.02,145.86,145.87,27082.0
2017-04-04 10:25:00,145.87,145.9,145.74,145.9,24086.0,145.87,145.9,145.74,145.9,24086.0
2017-04-04 10:30:00,145.9,145.91,145.75,145.76,53100.0,145.9,145.91,145.75,145.76,53100.0
2017-04-04 10:35:00,145.77,145.94,145.76,145.84,17752.0,145.77,145.94,145.76,145.84,17752.0
2017-04-04 10:40:00,145.85,145.87,145.63,145.64,40651.0,145.85,145.87,145.63,145.64,40651.0
2017-04-04 10:45:00,145.64,145.65,145.38,145.46,69037.0,145.64,145.65,145.38,145.46,69037.0
2017-04-04 10:50:00,145.44,145.47,145.21,145.28,95447.0,145.44,145.47,145.21,145.28,95447.0
2017-04-04 10:55:00,145.27,145.37,145.2,145.31,40049.0,145.27,145.37,145.2,145.31,40049.0
2017-04-04 11:00:00,145.3,145.66,145.25,145.65,57884.0,145.3,145.66,145.25,145.65,57884.0
2017-04-04 11:05:00,145.65,145.71,145.49,145.68,43639.0,145.65,145.71,145.49,145.68,43639.0
2017-04-04 11:10:00,145.69,145.69,145.48,145.49,34153.0,145.69,145.69,145.48,145.49,34153.0
2017-04-04 11:15:00,145.49,145.52,145.44,145.49,37189.0,145.49,145.52,145.44,145.49,37189.0
2017-04-04 11:20:00,145.5,145.53,145.46,145.5,20911.0,145.5,145.53,145.46,145.5,20911.0
2017-04-04 11:25:00,145.5,145.53,145.35,145.38,25530.0,145.5,145.53,145.35,145.38,25530.0
2017-04-04 11:30:00,145.36,145.54,145.33,145.49,27982.0,145.36,145.54,145.33,145.49,27982.0
2017-04-04 11:35:00,145.48,145.55,145.41,145.42,38722.0,145.48,145.55,145.41,145.42,38722.0
2017-04-04 11:40:00,145.42,145.43,145.31,145.36,29630.0,145.42,145.43,145.31,145.36,29630.0
2017-04-04 11:45:00,145.37,145.42,145.31,145.36,37677.0,145.37,145.42,145.31,145.36,37677.0
2017-04-04 11:50:00,145.36,145.37,145.26,145.26,28300.0,145.36,145.37,145.26,145.26,28300.0
2017-04-04 11:55:00,145.26,145.33,145.26,145.28,40186.0,145.26,145.33,145.26,145.28,40186.0
2017-04-04 12:00:00,145.28,145.36,145.26,145.28,21943.0,145.28,145.36,145.26,145.28,21943.0
2017-04-04 12:05:00,145.3,145.37,145.26,145.27,26892.0,145.3,145.37,145.26,145.27,26892.0
2017-04-04 12:10:00,145.27,145.37,145.26,145.35,26561.0,145.27,145.37,145.26,145.35,26561.0
2017-04-04 12:15:00,145.35,145.44,145.34,145.41,20192.0,145.35,145.44,145.34,145.41,20192.0
2017-04-04 12:20:00,145.4,145.43,145.33,145.39,11551.0,145.4,145.43,145.33,145.39,11551.0
2017-04-04 12:25:00,145.38,145.43,145.34,145.41,18845.0,145.38,145.43,145.34,145.41,18845.0
2017-04-04 12:30:00,145.42,145.42,145.26,145.28,65403.0,145.42,145.42,145.26,145.28,65403.0
2017-04-04 12:35:00,145.27,145.39,145.26,145.38,25217.0,145.27,145.39,145.26,145.38,25217.0
2017-04-04 12:40:00,145.38,145.39,145.3,145.34,21311.0,145.38,145.39,145.3,145.34,21311.0
2017-04-04 12:45:00,145.33,145.39,145.28,145.3,25985.0,145.33,145.39,145.28,145.3,25985.0
2017-04-04 12:50:00,145.33,145.36,145.26,145.32,27586.0,145.33,145.36,145.26,145.32,27586.0
2017-04-04 12:55:00,145.32,145.35,145.21,145.21,21969.0,145.32,145.35,145.21,145.21,21969.0
2017-04-04 13:00:00,145.22,145.34,145.16,145.34,32430.0,145.22,145.34,145.16,145.34,32430.0
2017-04-04 13:05:00,145.33,145.33,145.22,145.25,28362.0,145.33,145.33,145.22,145.25,28362.0
2017-04-04 13:10:00,145.25,145.33,145.25,145.31,41397.0,145.25,145.33,145.25,145.31,41397.0
2017-04-04 13:15:00,145.31,145.55,145.31,145.5,121262.0,145.31,145.55,145.31,145.5,121262.0
2017-04-04 13:20:00,145.49,145.52,145.37,145.38,18934.0,145.49,145.52,145.37,145.38,18934.0
2017-04-04 13:25:00,145.37,145.37,145.25,145.25,21342.0,145.37,145.37,145.25,145.25,21342.0
2017-04-04 13:30:00,145.25,145.33,145.23,145.29,14216.0,145.25,145.33,145.23,145.29,14216.0
2017-04-04 13:35:00,145.29,145.31,145.2,145.22,14920.0,145.29,145.31,145.2,145.22,14920.0
2017-04-04 13:40:00,145.21,145.28,145.18,145.19,14594.0,145.21,145.28,145.18,145.19,14594.0
2017-04-04 13:45:00,145.19,145.28,145.19,145.26,14043.0,145.19,145.28,145.19,145.26,14043.0
2017-04-04 13:50:00,145.24,145.24,145.16,145.18,11796.0,145.24,145.24,145.16,145.18,11796.0
2017-04-04 13:55:00,145.17,145.21,145.01,145.03,35225.0,145.17,145.21,145.01,145.03,35225.0
2017-04-04 14:00:00,145.03,145.14,145.02,145.09,23311.0,145.03,145.14,145.02,145.09,23311.0
2017-04-04 14:05:00,145.1,145.24,145.08,145.19,21288.0,145.1,145.24,145.08,145.19,21288.0
2017-04-04 14:10:00,145.19,145.22,145.11,145.11,22485.0,145.19,145.22,145.11,145.11,22485.0
2017-04-04 14:15:00,145.12,145.2,145.1,145.16,47490.0,145.12,145.2,145.1,145.16,47490.0
2017-04-04 14:20:00,145.17,145.28,145.15,145.22,24203.0,145.17,145.28,145.15,145.22,24203.0
2017-04-04 14:25:00,145.23,145.23,145.06,145.06,25189.0,145.23,145.23,145.06,145.06,25189.0
2017-04-04 14:30:00,145.06,145.08,145.01,145.01,23425.0,145.06,145.08,145.01,145.01,23425.0
2017-04-04 14:35:00,145.01,145.04,144.94,145.0,78408.0,145.01,145.04,144.94,145.0,78408.0
2017-04-04 14:40:00,145.0,145.0,144.91,144.91,25750.0,145.0,145.0,144.91,144.91,25750.0
2017-04-04 14:45:00,144.91,144.96,144.89,144.9,32547.0,144.91,144.96,144.89,144.9,32547.0
2017-04-04 14:50:00,144.91,145.08,144.9,145.02,58028.0,144.91,145.08,144.9,145.02,58028.0
2017-04-04 14:55:00,145.02,145.16,144.98,145.06,49388.0,145.02,145.16,144.98,145.06,49388.0
2017-04-04 15:00:00,145.05,145.11,145.03,145.07,17552.0,145.05,145.11,145.03,145.07,17552.0
2017-04-04 15:05:00,145.06,145.14,145.04,145.07,17800.0,145.06,145.14,145.04,145.07,17800.0
2017-04-04 15:10:00,145.06,145.13,145.05,145.13,42840.0,145.06,145.13,145.05,145.13,42840.0
2017-04-04 15:15:00,145.13,145.14,145.03,145.07,27929.0,145.13,145.14,145.03,145.07,27929.0
2017-04-04 15:20:00,145.07,145.23,145.0,145.22,31208.0,145.07,145.23,145.0,145.22,31208.0
2017-04-04 15:25:00,145.21,145.25,145.1,145.11,36367.0,145.21,145.25,145.1,145.11,36367.0
2017-04-04 15:30:00,145.11,145.24,145.11,145.2,36375.0,145.11,145.24,145.11,145.2,36375.0
2017-04-04 15:35:00,145.19,145.2,145.12,145.15,43150.0,145.19,145.2,145.12,145.15,43150.0
2017-04-04 15:40:00,145.14,145.25,145.1,145.22,83058.0,145.14,145.25,145.1,145.22,83058.0
2017-04-04 15:45:00,145.23,145.34,145.18,145.32,67345.0,145.23,145.34,145.18,145.32,67345.0
2017-04-04 15:50:00,145.32,145.53,145.31,145.43,104015.0,145.32,145.53,145.31,145.43,104015.0
2017-04-04 15:55:00,145.44,145.52,145.42,145.49,185441.0,145.44,145.52,145.42,145.49,185441.0
2017-04-05 09:30:00,146.18,146.25,145.78,145.92,117265.0,146.18,146.25,145.78,145.92,117265.0
2017-04-05 09:35:00,145.86,145.87,145.3,145.31,66671.0,145.86,145.87,145.3,145.31,66671.0
2017-04-05 09:40:00,145.34,145.77,145.31,145.5,57505.0,145.34,145.77,145.31,145.5,57505.0
2017-04-05 09:45:00,145.55,145.76,145.27,145.27,53398.0,145.55,145.76,145.27,145.27,53398.0
2017-04-05 09:50:00,145.3,145.48,145.2,145.37,57589.0,145.3,145.48,145.2,145.37,57589.0
2017-04-05 09:55:00,145.35,145.35,145.06,145.17,55177.0,145.35,145.35,145.06,145.17,55177.0
2017-04-05 10:00:00,145.15,145.4,145.0,145.17,100618.0,145.15,145.4,145.0,145.17,100618.0
2017-04-05 10:05:00,145.17,145.35,145.1,145.33,53699.0,145.17,145.35,145.1,145.33,53699.0
2017-04-05 10:10:00,145.34,145.5,145.24,145.38,52418.0,145.34,145.5,145.24,145.38,52418.0
2017-04-05 10:15:00,145.37,145.4,145.1,145.16,21569.0,145.37,145.4,145.1,145.16,21569.0
2017-04-05 10:20:00,145.2,145.29,145.11,145.12,19630.0,145.2,145.29,145.11,145.12,19630.0
2017-04-05 10:25:00,145.12,145.27,145.09,145.18,29565.0,145.12,145.27,145.09,145.18,29565.0
2017-04-05 10:30:00,145.16,145.26,145.0,145.0,43953.0,145.16,145.26,145.0,145.0,43953.0
2017-04-05 10:35:00,145.0,145.09,144.93,145.06,57353.0,145.0,145.09,144.93,145.06,57353.0
2017-04-05 10:40:00,145.06,145.36,145.06,145.34,56263.0,145.06,145.36,145.06,145.34,56263.0
2017-04-05 10:45:00,145.36,145.53,145.34,145.43,64751.0,145.36,145.53,145.34,145.43,64751.0
2017-04-05 10:50:00,145.44,145.55,145.3,145.55,50781.0,145.44,145.55,145.3,145.55,50781.0
2017-04-05 10:55:00,145.53,145.82,145.52,145.8,76406.0,145.53,145.82,145.52,145.8,76406.0
2017-04-05 11:00:00,145.8,145.93,145.78,145.88,81015.0,145.8,145.93,145.78,145.88,81015.0
2017-04-05 11:05:00,145.88,145.98,145.75,145.97,56589.0,145.88,145.98,145.75,145.97,56589.0
2017-04-05 11:10:00,145.96,145.98,145.81,145.83,31573.0,145.96,145.98,145.81,145.83,31573.0
2017-04-05 11:15:00,145.84,145.9,145.68,145.8,34934.0,145.84,145.9,145.68,145.8,34934.0
2017-04-05 11:20:00,145.81,145.92,145.63,145.68,37382.0,145.81,145.92,145.63,145.68,37382.0
2017-04-05 11:25:00,145.7,145.76,145.59,145.62,27907.0,145.7,145.76,145.59,145.62,27907.0
2017-04-05 11:30:00,145.63,145.63,145.37,145.55,39719.0,145.63,145.63,145.37,145.55,39719.0
2017-04-05 11:35:00,145.55,145.73,145.54,145.7,48564.0,145.55,145.73,145.54,145.7,48564.0
2017-04-05 11:40:00,145.7,145.78,145.6,145.61,38003.0,145.7,145.78,145.6,145.61,38003.0
2017-04-05 11:45:00,145.64,145.73,145.63,145.65,26949.0,145.64,145.73,145.63,145.65,26949.0
2017-04-05 11:50:00,145.63,145.66,145.57,145.63,14042.0,145.63,145.66,145.57,145.63,14042.0
2017-04-05 11:55:00,145.63,145.67,145.48,145.52,24222.0,145.63,145.67,145.48,145.52,24222.0
2017-04-05 12:00:00,145.53,145.55,145.47,145.53,15828.0,145.53,145.55,145.47,145.53,15828.0
2017-04-05 12:05:00,145.53,145.6,145.49,145.5,31057.0,145.53,145.6,145.49,145.5,31057.0
2017-04-05 12:10:00,145.51,145.56,145.49,145.51,16005.0,145.51,145.56,145.49,145.51,16005.0
2017-04-05 12:15:00,145.51,145.52,145.47,145.49,35522.0,145.51,145.52,145.47,145.49,35522.0
2017-04-05 12:20:00,145.5,145.59,145.45,145.5,38284.0,145.5,145.59,145.45,145.5,38284.0
2017-04-05 12:25:00,145.49,145.51,145.46,145.47,13757.0,145.49,145.51,145.46,145.47,13757.0
2017-04-05 12:30:00,145.48,145.53,145.46,145.48,19203.0,145.48,145.53,145.46,145.48,19203.0
2017-04-05 12:35:00,145.5,145.62,145.46,145.47,42456.0,145.5,145.62,145.46,145.47,42456.0
2017-04-05 12:40:00,145.46,145.51,145.46,145.5,12012.0,145.46,145.51,145.46,145.5,12012.0
2017-04-05 12:45:00,145.48,145.51,145.43,145.5,17920.0,145.48,145.51,145.43,145.5,17920.0
2017-04-05 12:50:00,145.51,145.51,145.44,145.46,19266.0,145.51,145.51,145.44,145.46,19266.0
2017-04-05 12:55:00,145.45,145.49,145.43,145.48,13913.0,145.45,145.49,145.43,145.48,13913.0
2017-04-05 13:00:00,145.47,145.5,145.4,145.45,65120.0,145.47,145.5,145.4,145.45,65120.0
2017-04-05 13:05:00,145.47,145.49,145.36,145.41,27050.0,145.47,145.49,145.36,145.41,27050.0
2017-04-05 13:10:00,145.4,145.44,145.37,145.38,13196.0,145.4,145.44,145.37,145.38,13196.0
2017-04-05 13:15:00,145.38,145.39,145.31,145.33,13437.0,145.38,145.39,145.31,145.33,13437.0
2017-04-05 13:20:00,145.33,145.53,145.27,145.44,50016.0,145.33,145.53,145.27,145.44,50016.0
2017-04-05 13:25:00,145.44,145.52,145.42,145.49,34477.0,145.44,145.52,145.42,145.49,34477.0
2017-04-05 13:30:00,145.49,145.51,145.46,145.5,24286.0,145.49,145.51,145.46,145.5,24286.0
2017-04-05 13:35:00,145.51,145.53,145.36,145.37,34168.0,145.51,145.53,145.36,145.37,34168.0
2017-04-05 13:40:00,145.36,145.4,145.33,145.39,15473.0,145.36,145.4,145.33,145.39,15473.0
2017-04-05 13:45:00,145.39,145.48,145.39,145.41,15448.0,145.39,145.48,145.39,145.41,15448.0
2017-04-05 13:50:00,145.4,145.41,145.25,145.26,21896.0,145.4,145.41,145.25,145.26,21896.0
2017-04-05 13:55:00,145.27,145.32,145.22,145.23,19664.0,145.27,145.32,145.22,145.23,19664.0
2017-04-05 14:00:00,145.23,145.25,145.05,145.17,67081.0,145.23,145.25,145.05,145.17,67081.0
2017-04-05 14:05:00,145.17,145.4,145.17,145.28,27071.0,145.17,145.4,145.17,145.28,27071.0
2017-04-05 14:10:00,145.28,145.28,145.09,145.13,26246.0,145.28,145.28,145.09,145.13,26246.0
2017-04-05 14:15:00,145.16,145.28,145.12,145.19,19882.0,145.16,145.28,145.12,145.19,19882.0
2017-04-05 14:20:00,145.19,145.2,144.97,144.97,32093.0,145.19,145.2,144.97,144.97,32093.0
2017-04-05 14:25:00,145.0,145.2,144.99,145.11,20555.0,145.0,145.2,144.99,145.11,20555.0
2017-04-05 14:30:00,145.11,145.12,144.95,144.97,39756.0,145.11,145.12,144.95,144.97,39756.0
2017-04-05 14:35:00,144.95,145.12,144.94,144.96,25644.0,144.95,145.12,144.94,144.96,25644.0
2017-04-05 14:40:00,144.95,145.01,144.88,144.97,28089.0,144.95,145.01,144.88,144.97,28089.0
2017-04-05 14:45:00,144.97,144.97,144.78,144.8,28369.0,144.97,144.97,144.78,144.8,28369.0
2017-04-05 14:50:00,144.79,144.84,144.59,144.69,36684.0,144.79,144.84,144.59,144.69,36684.0
2017-04-05 14:55:00,144.69,144.71,144.54,144.58,29506.0,144.69,144.71,144.54,144.58,29506.0
2017-04-05 15:00:00,144.56,144.62,144.47,144.61,60404.0,144.56,144.62,144.47,144.61,60404.0
2017-04-05 15:05:00,144.62,144.66,144.5,144.61,34896.0,144.62,144.66,144.5,144.61,34896.0
2017-04-05 15:10:00,144.6,144.61,144.28,144.28,60724.0,144.6,144.61,144.28,144.28,60724.0
2017-04-05 15:15:00,144.3,144.38,144.18,144.27,37845.0,144.3,144.38,144.18,144.27,37845.0
2017-04-05 15:20:00,144.27,144.28,143.76,143.98,95536.0,144.27,144.28,143.76,143.98,95536.0
2017-04-05 15:25:00,143.95,143.97,143.59,143.75,90472.0,143.95,143.97,143.59,143.75,90472.0
2017-04-05 15:30:00,143.74,143.77,143.26,143.47,93905.0,143.74,143.77,143.26,143.47,93905.0
2017-04-05 15:35:00,143.49,143.87,143.39,143.7,93569.0,143.49,143.87,143.39,143.7,93569.0
2017-04-05 15:40:00,143.7,143.74,143.58,143.68,95093.0,143.7,143.74,143.58,143.68,95093.0
2017-04-05 15:45:00,143.66,143.72,143.31,143.35,98834.0,143.66,143.72,143.31,143.35,98834.0
2017-04-05 15:50:00,143.33,143.47,143.31,143.44,204842.0,143.33,143.47,143.31,143.44,204842.0
2017-04-05 15:55:00,143.44,143.65,143.4,143.62,428091.0,143.44,143.65,143.4,143.62,428091.0
2017-04-06 09:30:00,144.0,144.14,143.55,143.71,115428.0,144.0,144.14,143.55,143.71,115428.0
2017-04-06 09:35:00,143.72,143.96,143.58,143.62,46801.0,143.72,143.96,143.58,143.62,46801.0
2017-04-06 09:40:00,143.57,143.67,143.19,143.2,85707.0,143.57,143.67,143.19,143.2,85707.0
2017-04-06 09:45:00,143.2,143.5,143.01,143.08,131770.0,143.2,143.5,143.01,143.08,131770.0
2017-04-06 09:50:00,143.16,143.99,143.16,143.83,69544.0,143.16,143.99,143.16,143.83,69544.0
2017-04-06 09:55:00,143.81,143.95,143.52,143.76,41640.0,143.81,143.95,143.52,143.76,41640.0
2017-04-06 10:00:00,143.7,143.95,143.53,143.9,39283.0,143.7,143.95,143.53,143.9,39283.0
2017-04-06 10:05:00,143.9,144.03,143.83,143.89,40908.0,143.9,144.03,143.83,143.89,40908.0
2017-04-06 10:10:00,143.85,143.86,143.46,143.64,69302.0,143.85,143.86,143.46,143.64,69302.0
2017-04-06 10:15:00,143.63,143.85,143.56,143.66,23008.0,143.63,143.85,143.56,143.66,23008.0
2017-04-06 10:20:00,143.58,143.88,143.56,143.67,24860.0,143.58,143.88,143.56,143.67,24860.0
2017-04-06 10:25:00,143.68,143.88,143.64,143.64,52510.0,143.68,143.88,143.64,143.64,52510.0
2017-04-06 10:30:00,143.66,143.88,143.65,143.72,45002.0,143.66,143.88,143.65,143.72,45002.0
2017-04-06 10:35:00,143.72,143.72,143.44,143.51,99499.0,143.72,143.72,143.44,143.51,99499.0
2017-04-06 10:40:00,143.5,143.5,143.21,143.4,34271.0,143.5,143.5,143.21,143.4,34271.0
2017-04-06 10:45:00,143.4,143.67,143.39,143.59,30980.0,143.4,143.67,143.39,143.59,30980.0
2017-04-06 10:50:00,143.61,143.76,143.54,143.58,16351.0,143.61,143.76,143.54,143.58,16351.0
2017-04-06 10:55:00,143.59,143.65,143.41,143.43,23381.0,143.59,143.65,143.41,143.43,23381.0
2017-04-06 11:00:00,143.46,143.62,143.46,143.48,16079.0,143.46,143.62,143.46,143.48,16079.0
2017-04-06 11:05:00,143.47,143.58,143.45,143.45,15395.0,143.47,143.58,143.45,143.45,15395.0
2017-04-06 11:10:00,143.45,143.59,143.43,143.46,13013.0,143.45,143.59,143.43,143.46,13013.0
2017-04-06 11:15:00,143.45,143.55,143.39,143.53,16880.0,143.45,143.55,143.39,143.53,16880.0
2017-04-06 11:20:00,143.52,143.78,143.49,143.72,36366.0,143.52,143.78,143.49,143.72,36366.0
2017-04-06 11:25:00,143.74,143.82,143.69,143.72,23624.0,143.74,143.82,143.69,143.72,23624.0
2017-04-06 11:30:00,143.74,143.81,143.68,143.74,25162.0,143.74,143.81,143.68,143.74,25162.0
2017-04-06 11:35:00,143.71,143.76,143.63,143.64,13798.0,143.71,143.76,143.63,143.64,13798.0
2017-04-06 11:40:00,143.63,143.66,143.57,143.57,22458.0,143.63,143.66,143.57,143.57,22458.0
2017-04-06 11:45:00,143.58,143.61,143.46,143.57,17370.0,143.58,143.61,143.46,143.57,17370.0
2017-04-06 11:50:00,143.55,143.56,143.35,143.49,22752.0,143.55,143.56,143.35,143.49,22752.0
2017-04-06 11:55:00,143.48,143.73,143.48,143.73,13782.0,143.48,143.73,143.48,143.73,13782.0
2017-04-06 12:00:00,143.74,143.86,143.64,143.81,67868.0,143.74,143.86,143.64,143.81,67868.0
2017-04-06 12:05:00,143.82,143.92,143.64,143.65,26169.0,143.82,143.92,143.64,143.65,26169.0
2017-04-06 12:10:00,143.66,143.69,143.59,143.66,15832.0,143.66,143.69,143.59,143.66,15832.0
2017-04-06 12:15:00,143.67,143.71,143.49,143.55,9214.0,143.67,143.71,143.49,143.55,9214.0
2017-04-06 12:20:00,143.55,143.66,143.48,143.5,8819.0,143.55,143.66,143.48,143.5,8819.0
2017-04-06 12:25:00,143.51,143.61,143.5,143.56,10657.0,143.51,143.61,143.5,143.56,10657.0
2017-04-06 12:30:00,143.57,143.62,143.42,143.46,12967.0,143.57,143.62,143.42,143.46,12967.0
2017-04-06 12:35:00,143.48,143.49,143.31,143.36,26274.0,143.48,143.49,143.31,143.36,26274.0
2017-04-06 12:40:00,143.36,143.42,143.22,143.27,41964.0,143.36,143.42,143.22,143.27,41964.0
2017-04-06 12:45:00,143.25,143.38,143.14,143.31,30989.0,143.25,143.38,143.14,143.31,30989.0
2017-04-06 12:50:00,143.31,143.42,143.3,143.34,13671.0,143.31,143.42,143.3,143.34,13671.0
2017-04-06 12:55:00,143.33,143.42,143.29,143.41,9334.0,143.33,143.42,143.29,143.41,9334.0
2017-04-06 13:00:00,143.4,143.43,143.26,143.27,12769.0,143.4,143.43,143.26,143.27,12769.0
2017-04-06 13:05:00,143.27,143.4,143.17,143.31,21900.0,143.27,143.4,143.17,143.31,21900.0
2017-04-06 13:10:00,143.33,143.4,143.28,143.37,12327.0,143.33,143.4,143.28,143.37,12327.0
2017-04-06 13:15:00,143.38,143.49,143.33,143.49,32243.0,143.38,143.49,143.33,143.49,32243.0
2017-04-06 13:20:00,143.49,143.6,143.45,143.55,18771.0,143.49,143.6,143.45,143.55,18771.0
2017-04-06 13:25:00,143.53,143.68,143.52,143.56,20877.0,143.53,143.68,143.52,143.56,20877.0
2017-04-06 13:30:00,143.56,143.68,143.56,143.63,15778.0,143.56,143.68,143.56,143.63,15778.0
2017-04-06 13:35:00,143.63,143.67,143.57,143.61,11300.0,143.63,143.67,143.57,143.61,11300.0
2017-04-06 13:40:00,143.6,143.63,143.55,143.59,11213.0,143.6,143.63,143.55,143.59,11213.0
2017-04-06 13:45:00,143.58,143.58,143.47,143.47,9644.0,143.58,143.58,143.47,143.47,9644.0
2017-04-06 13:50:00,143.47,143.56,143.47,143.54,15578.0,143.47,143.56,143.47,143.54,15578.0
2017-04-06 13:55:00,143.54,143.54,143.46,143.49,10666.0,143.54,143.54,143.46,143.49,10666.0
2017-04-06 14:00:00,143.49,143.55,143.47,143.49,19930.0,143.49,143.55,143.47,143.49,19930.0
2017-04-06 14:05:00,143.51,143.6,143.51,143.55,18286.0,143.51,143.6,143.51,143.55,18286.0
2017-04-06 14:10:00,143.54,143.54,143.43,143.43,13119.0,143.54,143.54,143.43,143.43,13119.0
2017-04-06 14:15:00,143.45,143.51,143.37,143.49,10081.0,143.45,143.51,143.37,143.49,10081.0
2017-04-06 14:20:00,143.49,143.54,143.45,143.46,11309.0,143.49,143.54,143.45,143.46,11309.0
2017-04-06 14:25:00,143.45,143.5,143.43,143.47,16708.0,143.45,143.5,143.43,143.47,16708.0
2017-04-06 14:30:00,143.45,143.52,143.44,143.52,12000.0,143.45,143.52,143.44,143.52,12000.0
2017-04-06 14:35:00,143.51,143.63,143.51,143.55,14939.0,143.51,143.63,143.51,143.55,14939.0
2017-04-06 14:40:00,143.55,143.74,143.55,143.71,17432.0,143.55,143.74,143.55,143.71,17432.0
2017-04-06 14:45:00,143.71,143.72,143.4,143.45,28691.0,143.71,143.72,143.4,143.45,28691.0
2017-04-06 14:50:00,143.46,143.61,143.45,143.52,23386.0,143.46,143.61,143.45,143.52,23386.0
2017-04-06 14:55:00,143.51,143.55,143.26,143.31,22533.0,143.51,143.55,143.26,143.31,22533.0
2017-04-06 15:00:00,143.34,143.45,143.34,143.35,16476.0,143.34,143.45,143.34,143.35,16476.0
2017-04-06 15:05:00,143.36,143.44,143.25,143.39,28487.0,143.36,143.44,143.25,143.39,28487.0
2017-04-06 15:10:00,143.4,143.51,143.38,143.49,12221.0,143.4,143.51,143.38,143.49,12221.0
2017-04-06 15:15:00,143.46,143.6,143.42,143.57,20688.0,143.46,143.6,143.42,143.57,20688.0
2017-04-06 15:20:00,143.57,143.7,143.52,143.57,35219.0,143.57,143.7,143.52,143.57,35219.0
2017-04-06 15:25:00,143.58,143.71,143.56,143.61,15405.0,143.58,143.71,143.56,143.61,15405.0
2017-04-06 15:30:00,143.61,143.63,143.55,143.61,30478.0,143.61,143.63,143.55,143.61,30478.0
2017-04-06 15:35:00,143.62,143.8,143.6,143.77,49453.0,143.62,143.8,143.6,143.77,49453.0
2017-04-06 15:40:00,143.77,143.82,143.73,143.79,65383.0,143.77,143.82,143.73,143.79,65383.0
2017-04-06 15:45:00,143.78,143.82,143.6,143.75,55806.0,143.78,143.82,143.6,143.75,55806.0
2017-04-06 15:50:00,143.74,143.76,143.67,143.72,55845.0,143.74,143.76,143.67,143.72,55845.0
2017-04-06 15:55:00,143.73,143.8,143.67,143.74,187992.0,143.73,143.8,143.67,143.74,187992.0
2017-04-07 09:30:00,143.79,143.79,143.26,143.44,84147.0,143.79,143.79,143.26,143.44,84147.0
2017-04-07 09:35:00,143.39,143.87,143.3,143.52,64922.0,143.39,143.87,143.3,143.52,64922.0
2017-04-07 09:40:00,143.48,143.51,143.2,143.36,46902.0,143.48,143.51,143.2,143.36,46902.0
2017-04-07 09:45:00,143.42,143.65,143.36,143.4,37747.0,143.42,143.65,143.36,143.4,37747.0
2017-04-07 09:50:00,143.43,143.5,143.09,143.14,52376.0,143.43,143.5,143.09,143.14,52376.0
2017-04-07 09:55:00,143.15,143.18,142.71,142.89,112316.0,143.15,143.18,142.71,142.89,112316.0
2017-04-07 10:00:00,142.86,143.4,142.82,143.34,59524.0,142.86,143.4,142.82,143.34,59524.0
2017-04-07 10:05:00,143.32,143.71,143.32,143.69,43266.0,143.32,143.71,143.32,143.69,43266.0
2017-04-07 10:10:00,143.7,143.71,143.35,143.38,36689.0,143.7,143.71,143.35,143.38,36689.0
2017-04-07 10:15:00,143.42,143.43,143.14,143.35,48925.0,143.42,143.43,143.14,143.35,48925.0
2017-04-07 10:20:00,143.34,143.6,143.34,143.56,45729.0,143.34,143.6,143.34,143.56,45729.0
2017-04-07 10:25:00,143.54,143.77,143.54,143.7,32694.0,143.54,143.77,143.54,143.7,32694.0
2017-04-07 10:30:00,143.65,143.65,143.4,143.53,28913.0,143.65,143.65,143.4,143.53,28913.0
2017-04-07 10:35:00,143.55,143.75,143.5,143.71,56097.0,143.55,143.75,143.5,143.71,56097.0
2017-04-07 10:40:00,143.71,143.75,143.62,143.67,35578.0,143.71,143.75,143.62,143.67,35578.0
2017-04-07 10:45:00,143.67,143.75,143.55,143.62,25552.0,143.67,143.75,143.55,143.62,25552.0
2017-04-07 10:50:00,143.6,143.6,143.42,143.46,23578.0,143.6,143.6,143.42,143.46,23578.0
2017-04-07 10:55:00,143.46,143.48,143.29,143.32,33987.0,143.46,143.48,143.29,143.32,33987.0
2017-04-07 11:00:00,143.33,143.5,143.3,143.33,14402.0,143.33,143.5,143.3,143.33,14402.0
2017-04-07 11:05:00,143.31,143.39,143.21,143.25,14027.0,143.31,143.39,143.21,143.25,14027.0
2017-04-07 11:10:00,143.23,143.41,143.14,143.41,19683.0,143.23,143.41,143.14,143.41,19683.0
2017-04-07 11:15:00,143.4,143.47,143.28,143.39,33061.0,143.4,143.47,143.28,143.39,33061.0
2017-04-07 11:20:00,143.41,143.54,143.41,143.47,15825.0,143.41,143.54,143.41,143.47,15825.0
2017-04-07 11:25:00,143.45,143.47,143.18,143.24,54532.0,143.45,143.47,143.18,143.24,54532.0
2017-04-07 11:30:00,143.26,143.29,143.11,143.22,41567.0,143.26,143.29,143.11,143.22,41567.0
2017-04-07 11:35:00,143.2,143.33,143.2,143.29,11043.0,143.2,143.33,143.2,143.29,11043.0
2017-04-07 11:40:00,143.27,143.36,143.17,143.32,11485.0,143.27,143.36,143.17,143.32,11485.0
2017-04-07 11:45:00,143.35,143.43,143.3,143.34,17282.0,143.35,143.43,143.3,143.34,17282.0
2017-04-07 11:50:00,143.37,143.54,143.3,143.44,28522.0,143.37,143.54,143.3,143.44,28522.0
2017-04-07 11:55:00,143.43,143.44,143.31,143.31,9000.0,143.43,143.44,143.31,143.31,9000.0
2017-04-07 12:00:00,143.31,143.43,143.27,143.31,19470.0,143.31,143.43,143.27,143.31,19470.0
2017-04-07 12:05:00,143.3,143.37,143.29,143.34,9685.0,143.3,143.37,143.29,143.34,9685.0
2017-04-07 12:10:00,143.32,143.42,143.27,143.42,10239.0,143.32,143.42,143.27,143.42,10239.0
2017-04-07 12:15:00,143.41,143.5,143.37,143.38,13454.0,143.41,143.5,143.37,143.38,13454.0
2017-04-07 12:20:00,143.37,143.39,143.24,143.28,16183.0,143.37,143.39,143.24,143.28,16183.0
2017-04-07 12:25:00,143.27,143.34,143.26,143.3,11990.0,143.27,143.34,143.26,143.3,11990.0
2017-04-07 12:30:00,143.34,143.48,143.3,143.47,23283.0,143.34,143.48,143.3,143.47,23283.0
2017-04-07 12:35:00,143.45,143.47,143.3,143.37,30769.0,143.45,143.47,143.3,143.37,30769.0
2017-04-07 12:40:00,143.37,143.54,143.37,143.54,20131.0,143.37,143.54,143.37,143.54,20131.0
2017-04-07 12:45:00,143.53,143.62,143.5,143.6,16251.0,143.53,143.62,143.5,143.6,16251.0
2017-04-07 12:50:00,143.59,143.62,143.51,143.51,20369.0,143.59,143.62,143.51,143.51,20369.0
2017-04-07 12:55:00,143.54,143.61,143.53,143.6,9140.0,143.54,143.61,143.53,143.6,9140.0
2017-04-07 13:00:00,143.59,143.6,143.44,143.51,8034.0,143.59,143.6,143.44,143.51,8034.0
2017-04-07 13:05:00,143.47,143.52,143.4,143.52,24669.0,143.47,143.52,143.4,143.52,24669.0
2017-04-07 13:10:00,143.5,143.53,143.44,143.47,51366.0,143.5,143.53,143.44,143.47,51366.0
2017-04-07 13:15:00,143.46,143.56,143.43,143.5,22650.0,143.46,143.56,143.43,143.5,22650.0
2017-04-07 13:20:00,143.5,143.6,143.48,143.55,15449.0,143.5,143.6,143.48,143.55,15449.0
2017-04-07 13:25:00,143.55,143.77,143.53,143.75,53956.0,143.55,143.77,143.53,143.75,53956.0
2017-04-07 13:30:00,143.73,143.89,143.71,143.76,43017.0,143.73,143.89,143.71,143.76,43017.0
2017-04-07 13:35:00,143.72,143.79,143.68,143.7,15494.0,143.72,143.79,143.68,143.7,15494.0
2017-04-07 13:40:00,143.69,143.75,143.58,143.75,34632.0,143.69,143.75,143.58,143.75,34632.0
2017-04-07 13:45:00,143.75,143.76,143.6,143.6,23966.0,143.75,143.76,143.6,143.6,23966.0
2017-04-07 13:50:00,143.61,143.69,143.55,143.64,13126.0,143.61,143.69,143.55,143.64,13126.0
2017-04-07 13:55:00,143.62,143.63,143.48,143.52,36298.0,143.62,143.63,143.48,143.52,36298.0
2017-04-07 14:00:00,143.53,143.63,143.52,143.6,15897.0,143.53,143.63,143.52,143.6,15897.0
2017-04-07 14:05:00,143.6,143.66,143.46,143.5,13972.0,143.6,143.66,143.46,143.5,13972.0
2017-04-07 14:10:00,143.51,143.54,143.46,143.49,11349.0,143.51,143.54,143.46,143.49,11349.0
2017-04-07 14:15:00,143.47,143.5,143.35,143.38,40240.0,143.47,143.5,143.35,143.38,40240.0
2017-04-07 14:20:00,143.4,143.43,143.33,143.42,16524.0,143.4,143.43,143.33,143.42,16524.0
2017-04-07 14:25:00,143.4,143.44,143.32,143.33,14576.0,143.4,143.44,143.32,143.33,14576.0
2017-04-07 14:30:00,143.32,143.36,143.21,143.25,25850.0,143.32,143.36,143.21,143.25,25850.0
2017-04-07 14:35:00,143.25,143.3,143.16,143.22,33548.0,143.25,143.3,143.16,143.22,33548.0
2017-04-07 14:40:00,143.22,143.33,143.08,143.14,74840.0,143.22,143.33,143.08,143.14,74840.0
2017-04-07 14:45:00,143.16,143.32,143.16,143.24,35276.0,143.16,143.32,143.16,143.24,35276.0
2017-04-07 14:50:00,143.25,143.25,143.11,143.13,31503.0,143.25,143.25,143.11,143.13,31503.0
2017-04-07 14:55:00,143.13,143.19,143.02,143.02,20735.0,143.13,143.19,143.02,143.02,20735.0
2017-04-07 15:00:00,143.03,143.33,143.03,143.23,27930.0,143.03,143.33,143.03,143.23,27930.0
2017-04-07 15:05:00,143.25,143.25,143.13,143.15,13033.0,143.25,143.25,143.13,143.15,13033.0
2017-04-07 15:10:00,143.16,143.28,143.16,143.22,21283.0,143.16,143.28,143.16,143.22,21283.0
2017-04-07 15:15:00,143.24,143.33,143.2,143.31,16414.0,143.24,143.33,143.2,143.31,16414.0
2017-04-07 15:20:00,143.29,143.35,143.23,143.23,18566.0,143.29,143.35,143.23,143.23,18566.0
2017-04-07 15:25:00,143.23,143.24,143.0,143.06,58578.0,143.23,143.24,143.0,143.06,58578.0
2017-04-07 15:30:00,143.06,143.09,142.98,143.03,38892.0,143.06,143.09,142.98,143.03,38892.0
2017-04-07 15:35:00,143.03,143.14,143.03,143.11,29052.0,143.03,143.14,143.03,143.11,29052.0
2017-04-07 15:40:00,143.12,143.17,143.04,143.04,27268.0,143.12,143.17,143.04,143.04,27268.0
2017-04-07 15:45:00,143.04,143.26,143.03,143.05,76838.0,143.04,143.26,143.03,143.05,76838.0
2017-04-07 15:50:00,143.08,143.13,143.04,143.07,59001.0,143.08,143.13,143.04,143.07,59001.0
2017-04-07 15:55:00,143.07,143.16,142.93,143.1,146812.0,143.07,143.16,142.93,143.1,146812.0
2017-04-10 09:30:00,143.0,143.07,142.55,142.87,220890.0,143.0,143.07,142.55,142.87,220890.0
2017-04-10 09:35:00,142.85,142.88,142.39,142.5,108456.0,142.85,142.88,142.39,142.5,108456.0
2017-04-10 09:40:00,142.5,142.6,142.25,142.3,63075.0,142.5,142.6,142.25,142.3,63075.0
2017-04-10 09:45:00,142.28,142.33,142.0,142.11,101374.0,142.28,142.33,142.0,142.11,101374.0
2017-04-10 09:50:00,142.13,142.49,142.13,142.47,60951.0,142.13,142.49,142.13,142.47,60951.0
2017-04-10 09:55:00,142.48,142.55,142.23,142.32,56085.0,142.48,142.55,142.23,142.32,56085.0
2017-04-10 10:00:00,142.39,142.49,142.04,142.16,47544.0,142.39,142.49,142.04,142.16,47544.0
2017-04-10 10:05:00,142.17,142.33,142.07,142.2,51616.0,142.17,142.33,142.07,142.2,51616.0
2017-04-10 10:10:00,142.2,142.21,141.84,141.9,133247.0,142.2,142.21,141.84,141.9,133247.0
2017-04-10 10:15:00,141.9,141.91,141.66,141.66,91135.0,141.9,141.91,141.66,141.66,91135.0
2017-04-10 10:20:00,141.66,141.81,141.5,141.78,98590.0,141.66,141.81,141.5,141.78,98590.0
2017-04-10 10:25:00,141.77,141.77,141.61,141.66,44118.0,141.77,141.77,141.61,141.66,44118.0
2017-04-10 10:30:00,141.66,141.97,141.61,141.91,102985.0,141.66,141.97,141.61,141.91,102985.0
2017-04-10 10:35:00,141.94,141.97,141.84,141.97,68547.0,141.94,141.97,141.84,141.97,68547.0
2017-04-10 10:40:00,141.96,141.96,141.77,141.96,50788.0,141.96,141.96,141.77,141.96,50788.0
2017-04-10 10:45:00,141.95,141.97,141.85,141.88,38355.0,141.95,141.97,141.85,141.88,38355.0
2017-04-10 10:50:00,141.87,141.89,141.75,141.78,52000.0,141.87,141.89,141.75,141.78,52000.0
2017-04-10 10:55:00,141.79,141.85,141.43,141.48,74043.0,141.79,141.85,141.43,141.48,74043.0
2017-04-10 11:00:00,141.47,141.47,141.21,141.35,81549.0,141.47,141.47,141.21,141.35,81549.0
2017-04-10 11:05:00,141.36,141.43,141.26,141.29,48008.0,141.36,141.43,141.26,141.29,48008.0
2017-04-10 11:10:00,141.31,141.5,141.31,141.48,36791.0,141.31,141.5,141.31,141.48,36791.0
2017-04-10 11:15:00,141.49,141.68,141.49,141.52,56529.0,141.49,141.68,141.49,141.52,56529.0
2017-04-10 11:20:00,141.52,141.78,141.52,141.77,45260.0,141.52,141.78,141.52,141.77,45260.0
2017-04-10 11:25:00,141.79,141.79,141.61,141.72,29790.0,141.79,141.79,141.61,141.72,29790.0
2017-04-10 11:30:00,141.72,141.74,141.57,141.62,52230.0,141.72,141.74,141.57,141.62,52230.0
2017-04-10 11:35:00,141.62,141.81,141.61,141.74,26248.0,141.62,141.81,141.61,141.74,26248.0
2017-04-10 11:40:00,141.75,141.81,141.62,141.78,45842.0,141.75,141.81,141.62,141.78,45842.0
2017-04-10 11:45:00,141.78,141.96,141.77,141.95,38192.0,141.78,141.96,141.77,141.95,38192.0
2017-04-10 11:50:00,141.95,142.25,141.93,142.21,98972.0,141.95,142.25,141.93,142.21,98972.0
2017-04-10 11:55:00,142.19,142.2,142.07,142.17,37435.0,142.19,142.2,142.07,142.17,37435.0
2017-04-10 12:00:00,142.16,142.37,142.1,142.36,51161.0,142.16,142.37,142.1,142.36,51161.0
2017-04-10 12:05:00,142.36,142.41,142.26,142.41,43743.0,142.36,142.41,142.26,142.41,43743.0
2017-04-10 12:10:00,142.42,142.47,142.3,142.33,100601.0,142.42,142.47,142.3,142.33,100601.0
2017-04-10 12:15:00,142.32,142.66,142.32,142.62,92625.0,142.32,142.66,142.32,142.62,92625.0
2017-04-10 12:20:00,142.62,142.81,142.59,142.77,80418.0,142.62,142.81,142.59,142.77,80418.0
2017-04-10 12:25:00,142.74,142.98,142.65,142.9,49323.0,142.74,142.98,142.65,142.9,49323.0
2017-04-10 12:30:00,142.9,143.12,142.9,143.09,51518.0,142.9,143.12,142.9,143.09,51518.0
2017-04-10 12:35:00,143.08,143.09,142.9,143.07,41186.0,143.08,143.09,142.9,143.07,41186.0
2017-04-10 12:40:00,143.07,143.47,143.07,143.38,79772.0,143.07,143.47,143.07,143.38,79772.0
2017-04-10 12:45:00,143.38,143.61,143.29,143.54,75035.0,143.38,143.61,143.29,143.54,75035.0
2017-04-10 12:50:00,143.58,143.88,143.56,143.78,79059.0,143.58,143.88,143.56,143.78,79059.0
2017-04-10 12:55:00,143.76,143.94,143.73,143.91,52771.0,143.76,143.94,143.73,143.91,52771.0
2017-04-10 13:00:00,143.92,143.92,143.77,143.87,59126.0,143.92,143.92,143.77,143.87,59126.0
2017-04-10 13:05:00,143.87,144.18,143.85,144.07,92190.0,143.87,144.18,143.85,144.07,92190.0
2017-04-10 13:10:00,144.07,144.17,144.0,144.06,62594.0,144.07,144.17,144.0,144.06,62594.0
2017-04-10 13:15:00,144.06,144.14,143.95,144.04,72014.0,144.06,144.14,143.95,144.04,72014.0
2017-04-10 13:20:00,144.06,144.34,144.04,144.3,48650.0,144.06,144.34,144.04,144.3,48650.0
2017-04-10 13:25:00,144.32,144.32,144.1,144.22,45551.0,144.32,144.32,144.1,144.22,45551.0
2017-04-10 13:30:00,144.24,144.25,144.1,144.17,32786.0,144.24,144.25,144.1,144.17,32786.0
2017-04-10 13:35:00,144.16,144.47,144.16,144.45,61873.0,144.16,144.47,144.16,144.45,61873.0
2017-04-10 13:40:00,144.44,144.65,144.43,144.47,61940.0,144.44,144.65,144.43,144.47,61940.0
2017-04-10 13:45:00,144.49,144.5,144.24,144.3,53210.0,144.49,144.5,144.24,144.3,53210.0
2017-04-10 13:50:00,144.29,144.29,144.11,144.15,58609.0,144.29,144.29,144.11,144.15,58609.0
2017-04-10 13:55:00,144.18,144.38,144.16,144.31,38620.0,144.18,144.38,144.16,144.31,38620.0
2017-04-10 14:00:00,144.31,144.32,143.94,143.97,52964.0,144.31,144.32,143.94,143.97,52964.0
2017-04-10 14:05:00,143.95,144.15,143.91,144.1,73313.0,143.95,144.15,143.91,144.1,73313.0
2017-04-10 14:10:00,144.09,144.19,144.07,144.16,30794.0,144.09,144.19,144.07,144.16,30794.0
2017-04-10 14:15:00,144.16,144.21,144.12,144.14,27776.0,144.16,144.21,144.12,144.14,27776.0
2017-04-10 14:20:00,144.14,144.21,144.1,144.13,39578.0,144.14,144.21,144.1,144.13,39578.0
2017-04-10 14:25:00,144.14,144.14,143.94,143.96,31720.0,144.14,144.14,143.94,143.96,31720.0
2017-04-10 14:30:00,143.95,144.09,143.94,144.01,62690.0,143.95,144.09,143.94,144.01,62690.0
2017-04-10 14:35:00,144.02,144.02,143.91,143.93,43025.0,144.02,144.02,143.91,143.93,43025.0
2017-04-10 14:40:00,143.94,144.0,143.8,144.0,38029.0,143.94,144.0,143.8,144.0,38029.0
2017-04-10 14:45:00,144.01,144.28,144.01,144.18,63562.0,144.01,144.28,144.01,144.18,63562.0
2017-04-10 14:50:00,144.16,144.28,144.12,144.23,39993.0,144.16,144.28,144.12,144.23,39993.0
2017-04-10 14:55:00,144.24,144.26,144.16,144.24,35136.0,144.24,144.26,144.16,144.24,35136.0
2017-04-10 15:00:00,144.23,144.26,144.17,144.23,20203.0,144.23,144.26,144.17,144.23,20203.0
2017-04-10 15:05:00,144.22,144.34,144.2,144.25,27149.0,144.22,144.34,144.2,144.25,27149.0
2017-04-10 15:10:00,144.23,144.25,144.03,144.04,41793.0,144.23,144.25,144.03,144.04,41793.0
2017-04-10 15:15:00,144.03,144.24,144.03,144.14,41599.0,144.03,144.24,144.03,144.14,41599.0
2017-04-10 15:20:00,144.12,144.12,143.83,143.92,45836.0,144.12,144.12,143.83,143.92,45836.0
2017-04-10 15:25:00,143.95,144.03,143.88,143.91,29455.0,143.95,144.03,143.88,143.91,29455.0
2017-04-10 15:30:00,143.92,143.97,143.8,143.97,40845.0,143.92,143.97,143.8,143.97,40845.0
2017-04-10 15:35:00,144.0,144.05,143.89,143.97,29833.0,144.0,144.05,143.89,143.97,29833.0
2017-04-10 15:40:00,143.98,143.98,143.75,143.79,74377.0,143.98,143.98,143.75,143.79,74377.0
2017-04-10 15:45:00,143.79,143.86,143.74,143.79,57846.0,143.79,143.86,143.74,143.79,57846.0
2017-04-10 15:50:00,143.79,143.98,143.79,143.89,116748.0,143.79,143.98,143.79,143.89,116748.0
2017-04-10 15:55:00,143.88,143.9,143.77,143.85,170961.0,143.88,143.9,143.77,143.85,170961.0
2017-04-11 09:30:00,144.28,144.54,143.71,143.78,154336.0,144.28,144.54,143.71,143.78,154336.0
2017-04-11 09:35:00,143.86,143.9,143.39,143.73,119691.0,143.86,143.9,143.39,143.73,119691.0
2017-04-11 09:40:00,143.72,143.88,143.56,143.64,33694.0,143.72,143.88,143.56,143.64,33694.0
2017-04-11 09:45:00,143.6,143.64,143.1,143.1,78427.0,143.6,143.64,143.1,143.1,78427.0
2017-04-11 09:50:00,143.15,143.5,142.97,143.28,72149.0,143.15,143.5,142.97,143.28,72149.0
2017-04-11 09:55:00,143.28,143.42,143.09,143.39,25996.0,143.28,143.42,143.09,143.39,25996.0
2017-04-11 10:00:00,143.43,143.7,143.35,143.66,47252.0,143.43,143.7,143.35,143.66,47252.0
2017-04-11 10:05:00,143.64,143.77,143.6,143.63,34776.0,143.64,143.77,143.6,143.63,34776.0
2017-04-11 10:10:00,143.61,143.71,143.39,143.49,32003.0,143.61,143.71,143.39,143.49,32003.0
2017-04-11 10:15:00,143.5,143.51,143.25,143.36,31542.0,143.5,143.51,143.25,143.36,31542.0
2017-04-11 10:20:00,143.4,143.4,142.76,142.94,56626.0,143.4,143.4,142.76,142.94,56626.0
2017-04-11 10:25:00,142.93,143.15,142.75,143.1,51685.0,142.93,143.15,142.75,143.1,51685.0
2017-04-11 10:30:00,143.11,143.12,142.6,142.7,47728.0,143.11,143.12,142.6,142.7,47728.0
2017-04-11 10:35:00,142.7,142.78,142.5,142.72,55460.0,142.7,142.78,142.5,142.72,55460.0
2017-04-11 10:40:00,142.69,142.76,142.3,142.56,54476.0,142.69,142.76,142.3,142.56,54476.0
2017-04-11 10:45:00,142.52,142.6,142.34,142.34,46046.0,142.52,142.6,142.34,142.34,46046.0
2017-04-11 10:50:00,142.34,142.49,142.05,142.19,58673.0,142.34,142.49,142.05,142.19,58673.0
2017-04-11 10:55:00,142.17,142.35,142.07,142.33,40611.0,142.17,142.35,142.07,142.33,40611.0
2017-04-11 11:00:00,142.31,142.44,142.21,142.38,46429.0,142.31,142.44,142.21,142.38,46429.0
2017-04-11 11:05:00,142.38,142.6,142.25,142.25,35798.0,142.38,142.6,142.25,142.25,35798.0
2017-04-11 11:10:00,142.25,142.27,142.12,142.14,34055.0,142.25,142.27,142.12,142.14,34055.0
2017-04-11 11:15:00,142.12,142.2,142.03,142.17,27452.0,142.12,142.2,142.03,142.17,27452.0
2017-04-11 11:20:00,142.19,142.21,142.08,142.13,18125.0,142.19,142.21,142.08,142.13,18125.0
2017-04-11 11:25:00,142.12,142.23,141.98,142.21,48497.0,142.12,142.23,141.98,142.21,48497.0
2017-04-11 11:30:00,142.22,142.51,142.2,142.37,34497.0,142.22,142.51,142.2,142.37,34497.0
2017-04-11 11:35:00,142.39,142.58,142.39,142.44,37615.0,142.39,142.58,142.39,142.44,37615.0
2017-04-11 11:40:00,142.45,142.49,142.3,142.43,30405.0,142.45,142.49,142.3,142.43,30405.0
2017-04-11 11:45:00,142.42,142.65,142.34,142.55,37645.0,142.42,142.65,142.34,142.55,37645.0
2017-04-11 11:50:00,142.54,142.74,142.47,142.71,24018.0,142.54,142.74,142.47,142.71,24018.0
2017-04-11 11:55:00,142.72,142.75,142.61,142.67,19836.0,142.72,142.75,142.61,142.67,19836.0
2017-04-11 12:00:00,142.67,142.72,142.52,142.66,22530.0,142.67,142.72,142.52,142.66,22530.0
2017-04-11 12:05:00,142.67,142.74,142.63,142.63,11139.0,142.67,142.74,142.63,142.63,11139.0
2017-04-11 12:10:00,142.64,142.98,142.64,142.94,33144.0,142.64,142.98,142.64,142.94,33144.0
2017-04-11 12:15:00,142.95,143.15,142.91,143.15,25885.0,142.95,143.15,142.91,143.15,25885.0
2017-04-11 12:20:00,143.19,143.43,143.18,143.28,36756.0,143.19,143.43,143.18,143.28,36756.0
2017-04-11 12:25:00,143.28,143.37,143.19,143.37,15521.0,143.28,143.37,143.19,143.37,15521.0
2017-04-11 12:30:00,143.37,143.46,143.31,143.32,20163.0,143.37,143.46,143.31,143.32,20163.0
2017-04-11 12:35:00,143.31,143.36,143.2,143.24,16202.0,143.31,143.36,143.2,143.24,16202.0
2017-04-11 12:40:00,143.24,143.29,143.03,143.12,31621.0,143.24,143.29,143.03,143.12,31621.0
2017-04-11 12:45:00,143.13,143.16,143.06,143.15,11438.0,143.13,143.16,143.06,143.15,11438.0
2017-04-11 12:50:00,143.15,143.54,143.13,143.54,31789.0,143.15,143.54,143.13,143.54,31789.0
2017-04-11 12:55:00,143.54,143.63,143.51,143.6,30448.0,143.54,143.63,143.51,143.6,30448.0
2017-04-11 13:00:00,143.59,143.72,143.59,143.65,39731.0,143.59,143.72,143.59,143.65,39731.0
2017-04-11 13:05:00,143.67,143.82,143.67,143.74,32154.0,143.67,143.82,143.67,143.74,32154.0
2017-04-11 13:10:00,143.74,143.85,143.73,143.8,25287.0,143.74,143.85,143.73,143.8,25287.0
2017-04-11 13:15:00,143.8,143.8,143.56,143.65,29918.0,143.8,143.8,143.56,143.65,29918.0
2017-04-11 13:20:00,143.63,143.74,143.54,143.59,21019.0,143.63,143.74,143.54,143.59,21019.0
2017-04-11 13:25:00,143.6,143.7,143.6,143.63,30824.0,143.6,143.7,143.6,143.63,30824.0
2017-04-11 13:30:00,143.63,143.71,143.61,143.61,24310.0,143.63,143.71,143.61,143.61,24310.0
2017-04-11 13:35:00,143.62,143.83,143.62,143.81,19432.0,143.62,143.83,143.62,143.81,19432.0
2017-04-11 13:40:00,143.81,143.81,143.61,143.68,21882.0,143.81,143.81,143.61,143.68,21882.0
2017-04-11 13:45:00,143.67,143.75,143.65,143.7,14971.0,143.67,143.75,143.65,143.7,14971.0
2017-04-11 13:50:00,143.7,143.75,143.65,143.7,21553.0,143.7,143.75,143.65,143.7,21553.0
2017-04-11 13:55:00,143.68,143.76,143.61,143.73,18984.0,143.68,143.76,143.61,143.73,18984.0
2017-04-11 14:00:00,143.71,144.05,143.71,143.98,46539.0,143.71,144.05,143.71,143.98,46539.0
2017-04-11 14:05:00,143.94,144.09,143.88,143.94,20501.0,143.94,144.09,143.88,143.94,20501.0
2017-04-11 14:10:00,143.95,143.98,143.67,143.82,43095.0,143.95,143.98,143.67,143.82,43095.0
2017-04-11 14:15:00,143.75,143.87,143.7,143.85,16887.0,143.75,143.87,143.7,143.85,16887.0
2017-04-11 14:20:00,143.87,144.0,143.85,143.96,28392.0,143.87,144.0,143.85,143.96,28392.0
2017-04-11 14:25:00,143.95,144.05,143.93,143.98,23391.0,143.95,144.05,143.93,143.98,23391.0
2017-04-11 14:30:00,143.98,144.09,143.94,144.05,23591.0,143.98,144.09,143.94,144.05,23591.0
2017-04-11 14:35:00,144.08,144.2,144.07,144.19,42785.0,144.08,144.2,144.07,144.19,42785.0
2017-04-11 14:40:00,144.19,144.31,144.08,144.12,40014.0,144.19,144.31,144.08,144.12,40014.0
2017-04-11 14:45:00,144.13,144.26,144.12,144.24,31251.0,144.13,144.26,144.12,144.24,31251.0
2017-04-11 14:50:00,144.26,144.4,144.1,144.34,31692.0,144.26,144.4,144.1,144.34,31692.0
2017-04-11 14:55:00,144.34,144.39,144.18,144.21,26514.0,144.34,144.39,144.18,144.21,26514.0
2017-04-11 15:00:00,144.21,144.25,144.12,144.19,20372.0,144.21,144.25,144.12,144.19,20372.0
2017-04-11 15:05:00,144.17,144.25,143.95,144.18,120152.0,144.17,144.25,143.95,144.18,120152.0
2017-04-11 15:10:00,144.17,144.37,144.09,144.25,203299.0,144.17,144.37,144.09,144.25,203299.0
2017-04-11 15:15:00,144.26,144.39,144.16,144.3,37509.0,144.26,144.39,144.16,144.3,37509.0
2017-04-11 15:20:00,144.29,144.43,144.17,144.24,37257.0,144.29,144.43,144.17,144.24,37257.0
2017-04-11 15:25:00,144.25,144.32,144.18,144.29,35214.0,144.25,144.32,144.18,144.29,35214.0
2017-04-11 15:30:00,144.27,144.4,144.16,144.27,140281.0,144.27,144.4,144.16,144.27,140281.0
2017-04-11 15:35:00,144.26,144.28,144.1,144.13,35212.0,144.26,144.28,144.1,144.13,35212.0
2017-04-11 15:40:00,144.13,144.23,144.03,144.03,69174.0,144.13,144.23,144.03,144.03,69174.0
2017-04-11 15:45:00,144.02,144.16,144.0,144.12,66214.0,144.02,144.16,144.0,144.12,66214.0
2017-04-11 15:50:00,144.12,144.21,144.09,144.2,128899.0,144.12,144.21,144.09,144.2,128899.0
2017-04-11 15:55:00,144.2,144.38,144.1,144.37,191192.0,144.2,144.38,144.1,144.37,191192.0
2017-04-12 09:30:00,144.85,144.96,144.5,144.6,125884.0,144.85,144.96,144.5,144.6,125884.0
2017-04-12 09:35:00,144.68,145.28,144.51,145.18,115146.0,144.68,145.28,144.51,145.18,115146.0
2017-04-12 09:40:00,145.19,145.26,144.65,144.85,78697.0,145.19,145.26,144.65,144.85,78697.0
2017-04-12 09:45:00,144.83,145.27,144.83,145.07,49799.0,144.83,145.27,144.83,145.07,49799.0
2017-04-12 09:50:00,145.08,145.4,144.96,145.26,121708.0,145.08,145.4,144.96,145.26,121708.0
2017-04-12 09:55:00,145.28,145.29,145.0,145.17,42690.0,145.28,145.29,145.0,145.17,42690.0
2017-04-12 10:00:00,145.16,145.34,145.14,145.24,55929.0,145.16,145.34,145.14,145.24,55929.0
2017-04-12 10:05:00,145.25,145.32,145.03,145.14,48482.0,145.25,145.32,145.03,145.14,48482.0
2017-04-12 10:10:00,145.14,145.14,144.78,145.03,104288.0,145.14,145.14,144.78,145.03,104288.0
2017-04-12 10:15:00,145.03,145.49,145.03,145.49,99045.0,145.03,145.49,145.03,145.49,99045.0
2017-04-12 10:20:00,145.47,145.55,145.36,145.5,68199.0,145.47,145.55,145.36,145.5,68199.0
2017-04-12 10:25:00,145.54,145.55,145.12,145.16,40610.0,145.54,145.55,145.12,145.16,40610.0
2017-04-12 10:30:00,145.2,145.47,145.19,145.29,43636.0,145.2,145.47,145.19,145.29,43636.0
2017-04-12 10:35:00,145.28,145.66,145.28,145.66,77988.0,145.28,145.66,145.28,145.66,77988.0
2017-04-12 10:40:00,145.66,145.74,145.48,145.49,62918.0,145.66,145.74,145.48,145.49,62918.0
2017-04-12 10:45:00,145.5,145.51,145.2,145.21,52975.0,145.5,145.51,145.2,145.21,52975.0
2017-04-12 10:50:00,145.21,145.45,144.94,145.32,89649.0,145.21,145.45,144.94,145.32,89649.0
2017-04-12 10:55:00,145.32,145.56,144.98,145.07,64801.0,145.32,145.56,144.98,145.07,64801.0
2017-04-12 11:00:00,145.07,145.08,144.73,144.91,65162.0,145.07,145.08,144.73,144.91,65162.0
2017-04-12 11:05:00,144.89,145.27,144.86,145.02,54699.0,144.89,145.27,144.86,145.02,54699.0
2017-04-12 11:10:00,145.05,145.05,144.79,144.91,77477.0,145.05,145.05,144.79,144.91,77477.0
2017-04-12 11:15:00,144.9,145.01,144.81,144.92,30789.0,144.9,145.01,144.81,144.92,30789.0
2017-04-12 11:20:00,144.9,144.94,144.6,144.64,59733.0,144.9,144.94,144.6,144.64,59733.0
2017-04-12 11:25:00,144.61,144.65,144.34,144.41,46586.0,144.61,144.65,144.34,144.41,46586.0
2017-04-12 11:30:00,144.41,144.41,144.19,144.2,45126.0,144.41,144.41,144.19,144.2,45126.0
2017-04-12 11:35:00,144.22,144.24,143.85,143.9,92908.0,144.22,144.24,143.85,143.9,92908.0
2017-04-12 11:40:00,143.91,144.21,143.9,144.05,33095.0,143.91,144.21,143.9,144.05,33095.0
2017-04-12 11:45:00,144.03,144.07,143.81,143.9,44065.0,144.03,144.07,143.81,143.9,44065.0
2017-04-12 11:50:00,143.9,143.91,143.64,143.74,49442.0,143.9,143.91,143.64,143.74,49442.0
2017-04-12 11:55:00,143.73,144.06,143.73,143.95,47173.0,143.73,144.06,143.73,143.95,47173.0
2017-04-12 12:00:00,143.96,144.01,143.73,143.73,32736.0,143.96,144.01,143.73,143.73,32736.0
2017-04-12 12:05:00,143.72,143.79,143.66,143.7,19477.0,143.72,143.79,143.66,143.7,19477.0
2017-04-12 12:10:00,143.71,143.98,143.71,143.98,28759.0,143.71,143.98,143.71,143.98,28759.0
2017-04-12 12:15:00,143.91,144.27,143.91,144.09,34173.0,143.91,144.27,143.91,144.09,34173.0
2017-04-12 12:20:00,144.09,144.18,143.91,143.96,21326.0,144.09,144.18,143.91,143.96,21326.0
2017-04-12 12:25:00,143.98,144.18,143.98,144.1,27040.0,143.98,144.18,143.98,144.1,27040.0
2017-04-12 12:30:00,144.08,144.22,144.02,144.14,29665.0,144.08,144.22,144.02,144.14,29665.0
2017-04-12 12:35:00,144.1,144.2,143.88,144.02,23626.0,144.1,144.2,143.88,144.02,23626.0
2017-04-12 12:40:00,144.01,144.06,143.93,144.01,15416.0,144.01,144.06,143.93,144.01,15416.0
2017-04-12 12:45:00,144.01,144.01,143.91,143.92,19671.0,144.01,144.01,143.91,143.92,19671.0
2017-04-12 12:50:00,143.94,143.94,143.76,143.77,24206.0,143.94,143.94,143.76,143.77,24206.0
2017-04-12 12:55:00,143.76,143.9,143.68,143.89,33116.0,143.76,143.9,143.68,143.89,33116.0
2017-04-12 13:00:00,143.89,144.13,143.8,144.13,29140.0,143.89,144.13,143.8,144.13,29140.0
2017-04-12 13:05:00,144.1,144.21,143.98,144.16,17709.0,144.1,144.21,143.98,144.16,17709.0
2017-04-12 13:10:00,144.15,144.23,144.06,144.06,11751.0,144.15,144.23,144.06,144.06,11751.0
2017-04-12 13:15:00,144.05,144.2,144.05,144.17,16570.0,144.05,144.2,144.05,144.17,16570.0
2017-04-12 13:20:00,144.18,144.18,144.01,144.06,15667.0,144.18,144.18,144.01,144.06,15667.0
2017-04-12 13:25:00,144.05,144.14,144.0,144.1,16430.0,144.05,144.14,144.0,144.1,16430.0
2017-04-12 13:30:00,144.08,144.1,143.98,144.08,16843.0,144.08,144.1,143.98,144.08,16843.0
2017-04-12 13:35:00,144.08,144.27,143.98,144.25,14263.0,144.08,144.27,143.98,144.25,14263.0
2017-04-12 13:40:00,144.25,144.36,144.21,144.32,37498.0,144.25,144.36,144.21,144.32,37498.0
2017-04-12 13:45:00,144.33,144.38,144.17,144.37,28501.0,144.33,144.38,144.17,144.37,28501.0
2017-04-12 13:50:00,144.38,144.38,144.28,144.29,19328.0,144.38,144.38,144.28,144.29,19328.0
2017-04-12 13:55:00,144.32,144.54,144.26,144.5,41050.0,144.32,144.54,144.26,144.5,41050.0
2017-04-12 14:00:00,144.48,144.5,144.4,144.4,22147.0,144.48,144.5,144.4,144.4,22147.0
2017-04-12 14:05:00,144.41,144.52,144.4,144.43,25552.0,144.41,144.52,144.4,144.43,25552.0
2017-04-12 14:10:00,144.42,144.51,144.41,144.45,20773.0,144.42,144.51,144.41,144.45,20773.0
2017-04-12 14:15:00,144.44,144.46,144.35,144.43,20509.0,144.44,144.46,144.35,144.43,20509.0
2017-04-12 14:20:00,144.41,144.42,144.32,144.34,17708.0,144.41,144.42,144.32,144.34,17708.0
2017-04-12 14:25:00,144.35,144.42,144.26,144.42,20336.0,144.35,144.42,144.26,144.42,20336.0
2017-04-12 14:30:00,144.41,144.46,144.38,144.45,12443.0,144.41,144.46,144.38,144.45,12443.0
2017-04-12 14:35:00,144.45,144.49,144.25,144.25,37074.0,144.45,144.49,144.25,144.25,37074.0
2017-04-12 14:40:00,144.23,144.31,144.13,144.16,40707.0,144.23,144.31,144.13,144.16,40707.0
2017-04-12 14:45:00,144.14,144.21,144.07,144.09,18223.0,144.14,144.21,144.07,144.09,18223.0
2017-04-12 14:50:00,144.08,144.28,144.05,144.28,19002.0,144.08,144.28,144.05,144.28,19002.0
2017-04-12 14:55:00,144.29,144.42,144.24,144.38,25999.0,144.29,144.42,144.24,144.38,25999.0
2017-04-12 15:00:00,144.37,144.39,144.23,144.23,27028.0,144.37,144.39,144.23,144.23,27028.0
2017-04-12 15:05:00,144.23,144.23,144.07,144.11,19030.0,144.23,144.23,144.07,144.11,19030.0
2017-04-12 15:10:00,144.11,144.24,144.01,144.06,23060.0,144.11,144.24,144.01,144.06,23060.0
2017-04-12 15:15:00,144.06,144.09,143.81,143.85,37912.0,144.06,144.09,143.81,143.85,37912.0
2017-04-12 15:20:00,143.86,144.08,143.86,144.04,45829.0,143.86,144.08,143.86,144.04,45829.0
2017-04-12 15:25:00,144.04,144.12,143.98,144.07,36163.0,144.04,144.12,143.98,144.07,36163.0
2017-04-12 15:30:00,144.08,144.13,143.88,143.98,42943.0,144.08,144.13,143.88,143.98,42943.0
2017-04-12 15:35:00,143.98,143.99,143.74,143.74,74741.0,143.98,143.99,143.74,143.74,74741.0
2017-04-12 15:40:00,143.73,143.82,143.56,143.62,63748.0,143.73,143.82,143.56,143.62,63748.0
2017-04-12 15:45:00,143.61,143.69,143.55,143.64,60599.0,143.61,143.69,143.55,143.64,60599.0
2017-04-12 15:50:00,143.63,143.82,143.63,143.72,107711.0,143.63,143.82,143.63,143.72,107711.0
2017-04-12 15:55:00,143.71,143.86,143.71,143.83,146423.0,143.71,143.86,143.71,143.83,146423.0
2017-04-13 09:30:00,144.25,144.33,143.37,143.57,148836.0,144.25,144.33,143.37,143.57,148836.0
2017-04-13 09:35:00,143.58,144.11,143.55,143.98,42054.0,143.58,144.11,143.55,143.98,42054.0
2017-04-13 09:40:00,143.93,144.03,143.82,143.95,28620.0,143.93,144.03,143.82,143.95,28620.0
2017-04-13 09:45:00,143.9,143.97,143.71,143.83,33018.0,143.9,143.97,143.71,143.83,33018.0
2017-04-13 09:50:00,143.76,144.14,143.71,144.09,46481.0,143.76,144.14,143.71,144.09,46481.0
2017-04-13 09:55:00,144.11,144.22,144.0,144.15,43053.0,144.11,144.22,144.0,144.15,43053.0
2017-04-13 10:00:00,144.17,144.47,144.06,144.27,42873.0,144.17,144.47,144.06,144.27,42873.0
2017-04-13 10:05:00,144.27,144.37,144.18,144.32,23829.0,144.27,144.37,144.18,144.32,23829.0
2017-04-13 10:10:00,144.31,144.45,144.2,144.37,28638.0,144.31,144.45,144.2,144.37,28638.0
2017-04-13 10:15:00,144.35,144.55,144.3,144.48,45592.0,144.35,144.55,144.3,144.48,45592.0
2017-04-13 10:20:00,144.48,144.54,144.4,144.46,25664.0,144.48,144.54,144.4,144.46,25664.0
2017-04-13 10:25:00,144.47,144.52,144.2,144.26,37394.0,144.47,144.52,144.2,144.26,37394.0
2017-04-13 10:30:00,144.25,144.39,144.18,144.25,29055.0,144.25,144.39,144.18,144.25,29055.0
2017-04-13 10:35:00,144.26,144.46,144.2,144.46,21528.0,144.26,144.46,144.2,144.46,21528.0
2017-04-13 10:40:00,144.48,144.52,144.38,144.47,24652.0,144.48,144.52,144.38,144.47,24652.0
2017-04-13 10:45:00,144.46,144.48,144.29,144.3,20451.0,144.46,144.48,144.29,144.3,20451.0
2017-04-13 10:50:00,144.29,144.41,144.28,144.36,19239.0,144.29,144.41,144.28,144.36,19239.0
2017-04-13 10:55:00,144.35,144.42,144.29,144.3,26828.0,144.35,144.42,144.29,144.3,26828.0
2017-04-13 11:00:00,144.29,144.37,144.22,144.24,33190.0,144.29,144.37,144.22,144.24,33190.0
2017-04-13 11:05:00,144.25,144.25,144.1,144.18,57578.0,144.25,144.25,144.1,144.18,57578.0
2017-04-13 11:10:00,144.17,144.19,143.97,144.0,104011.0,144.17,144.19,143.97,144.0,104011.0
2017-04-13 11:15:00,143.98,143.99,143.86,143.86,25845.0,143.98,143.99,143.86,143.86,25845.0
2017-04-13 11:20:00,143.84,143.99,143.79,143.95,30453.0,143.84,143.99,143.79,143.95,30453.0
2017-04-13 11:25:00,143.94,144.1,143.91,144.0,35610.0,143.94,144.1,143.91,144.0,35610.0
2017-04-13 11:30:00,144.0,144.09,143.96,144.05,14630.0,144.0,144.09,143.96,144.05,14630.0
2017-04-13 11:35:00,144.03,144.15,144.01,144.15,28124.0,144.03,144.15,144.01,144.15,28124.0
2017-04-13 11:40:00,144.14,144.18,144.04,144.04,16322.0,144.14,144.18,144.04,144.04,16322.0
2017-04-13 11:45:00,144.04,144.07,143.89,143.89,22489.0,144.04,144.07,143.89,143.89,22489.0
2017-04-13 11:50:00,143.9,143.99,143.88,143.91,28257.0,143.9,143.99,143.88,143.91,28257.0
2017-04-13 11:55:00,143.91,143.92,143.88,143.88,20248.0,143.91,143.92,143.88,143.88,20248.0
2017-04-13 12:00:00,143.87,143.88,143.75,143.76,101923.0,143.87,143.88,143.75,143.76,101923.0
2017-04-13 12:05:00,143.76,143.86,143.66,143.85,57677.0,143.76,143.86,143.66,143.85,57677.0
2017-04-13 12:10:00,143.84,143.91,143.8,143.82,22057.0,143.84,143.91,143.8,143.82,22057.0
2017-04-13 12:15:00,143.81,144.07,143.8,144.06,30326.0,143.81,144.07,143.8,144.06,30326.0
2017-04-13 12:20:00,144.06,144.08,143.98,144.03,18001.0,144.06,144.08,143.98,144.03,18001.0
2017-04-13 12:25:00,144.01,144.12,143.99,144.03,13213.0,144.01,144.12,143.99,144.03,13213.0
2017-04-13 12:30:00,144.05,144.15,144.0,144.0,25909.0,144.05,144.15,144.0,144.0,25909.0
2017-04-13 12:35:00,144.01,144.03,143.85,143.97,31017.0,144.01,144.03,143.85,143.97,31017.0
2017-04-13 12:40:00,143.98,144.0,143.91,143.97,15593.0,143.98,144.0,143.91,143.97,15593.0
2017-04-13 12:45:00,143.97,144.0,143.9,143.91,13036.0,143.97,144.0,143.9,143.91,13036.0
2017-04-13 12:50:00,143.93,144.0,143.88,143.88,11191.0,143.93,144.0,143.88,143.88,11191.0
2017-04-13 12:55:00,143.92,143.97,143.88,143.89,18760.0,143.92,143.97,143.88,143.89,18760.0
2017-04-13 13:00:00,143.89,143.89,143.65,143.67,31253.0,143.89,143.89,143.65,143.67,31253.0
2017-04-13 13:05:00,143.67,143.73,143.57,143.62,29234.0,143.67,143.73,143.57,143.62,29234.0
2017-04-13 13:10:00,143.62,143.68,143.46,143.53,36430.0,143.62,143.68,143.46,143.53,36430.0
2017-04-13 13:15:00,143.53,143.57,143.31,143.4,27755.0,143.53,143.57,143.31,143.4,27755.0
2017-04-13 13:20:00,143.37,143.43,143.18,143.22,39920.0,143.37,143.43,143.18,143.22,39920.0
2017-04-13 13:25:00,143.22,143.46,143.21,143.46,24588.0,143.22,143.46,143.21,143.46,24588.0
2017-04-13 13:30:00,143.46,143.46,143.3,143.35,34433.0,143.46,143.46,143.3,143.35,34433.0
2017-04-13 13:35:00,143.33,143.33,143.2,143.27,20690.0,143.33,143.33,143.2,143.27,20690.0
2017-04-13 13:40:00,143.24,143.38,143.24,143.34,22121.0,143.24,143.38,143.24,143.34,22121.0
2017-04-13 13:45:00,143.35,143.35,143.03,143.05,31855.0,143.35,143.35,143.03,143.05,31855.0
2017-04-13 13:50:00,143.05,143.07,142.94,143.06,30087.0,143.05,143.07,142.94,143.06,30087.0
2017-04-13 13:55:00,143.06,143.14,143.01,143.03,21742.0,143.06,143.14,143.01,143.03,21742.0
2017-04-13 14:00:00,143.02,143.11,142.91,142.98,30421.0,143.02,143.11,142.91,142.98,30421.0
2017-04-13 14:05:00,142.97,143.14,142.91,143.13,32356.0,142.97,143.14,142.91,143.13,32356.0
2017-04-13 14:10:00,143.11,143.27,143.02,143.05,144730.0,143.11,143.27,143.02,143.05,144730.0
2017-04-13 14:15:00,143.04,143.22,143.02,143.22,25262.0,143.04,143.22,143.02,143.22,25262.0
2017-04-13 14:20:00,143.21,143.4,143.17,143.36,38115.0,143.21,143.4,143.17,143.36,38115.0
2017-04-13 14:25:00,143.36,143.5,143.35,143.48,24221.0,143.36,143.5,143.35,143.48,24221.0
2017-04-13 14:30:00,143.44,143.7,143.4,143.62,30846.0,143.44,143.7,143.4,143.62,30846.0
2017-04-13 14:35:00,143.62,143.65,143.49,143.64,25542.0,143.62,143.65,143.49,143.64,25542.0
2017-04-13 14:40:00,143.64,143.81,143.64,143.7,31282.0,143.64,143.81,143.64,143.7,31282.0
2017-04-13 14:45:00,143.68,143.75,143.61,143.63,16828.0,143.68,143.75,143.61,143.63,16828.0
2017-04-13 14:50:00,143.62,143.76,143.56,143.57,44934.0,143.62,143.76,143.56,143.57,44934.0
2017-04-13 14:55:00,143.56,143.64,143.52,143.64,17250.0,143.56,143.64,143.52,143.64,17250.0
2017-04-13 15:00:00,143.62,143.62,143.49,143.49,38998.0,143.62,143.62,143.49,143.49,38998.0
2017-04-13 15:05:00,143.49,143.53,143.3,143.31,32721.0,143.49,143.53,143.3,143.31,32721.0
2017-04-13 15:10:00,143.3,143.31,143.16,143.18,36792.0,143.3,143.31,143.16,143.18,36792.0
2017-04-13 15:15:00,143.19,143.2,143.04,143.09,39667.0,143.19,143.2,143.04,143.09,39667.0
2017-04-13 15:20:00,143.09,143.21,143.04,143.19,34439.0,143.09,143.21,143.04,143.19,34439.0
2017-04-13 15:25:00,143.18,143.21,143.05,143.09,30013.0,143.18,143.21,143.05,143.09,30013.0
2017-04-13 15:30:00,143.09,143.14,143.01,143.02,42279.0,143.09,143.14,143.01,143.02,42279.0
2017-04-13 15:35:00,143.03,143.04,142.82,142.86,87100.0,143.03,143.04,142.82,142.86,87100.0
2017-04-13 15:40:00,142.86,143.02,142.76,142.93,76881.0,142.86,143.02,142.76,142.93,76881.0
2017-04-13 15:45:00,142.92,143.15,142.91,143.03,55458.0,142.92,143.15,142.91,143.03,55458.0
2017-04-13 15:50:00,143.02,143.09,142.93,143.06,85070.0,143.02,143.09,142.93,143.06,85070.0
2017-04-13 15:55:00,143.04,143.05,142.91,142.91,144001.0,143.04,143.05,142.91,142.91,144001.0
2017-04-17 09:30:00,144.43,146.14,144.43,146.13,517522.0,144.43,146.14,144.43,146.13,517522.0
2017-04-17 09:35:00,146.11,146.13,144.85,145.01,368950.0,146.11,146.13,144.85,145.01,368950.0
2017-04-17 09:40:00,145.06,145.52,144.75,145.43,219037.0,145.06,145.52,144.75,145.43,219037.0
2017-04-17 09:45:00,145.4,145.54,144.86,144.86,178879.0,145.4,145.54,144.86,144.86,178879.0
2017-04-17 09:50:00,144.87,145.84,144.83,145.81,230140.0,144.87,145.84,144.83,145.81,230140.0
2017-04-17 09:55:00,145.82,146.0,145.67,145.87,292185.0,145.82,146.0,145.67,145.87,292185.0
2017-04-17 10:00:00,145.87,146.0,145.75,145.96,201252.0,145.87,146.0,145.75,145.96,201252.0
2017-04-17 10:05:00,145.97,145.99,145.67,145.87,144385.0,145.97,145.99,145.67,145.87,144385.0
2017-04-17 10:10:00,145.86,146.11,145.82,145.99,239996.0,145.86,146.11,145.82,145.99,239996.0
2017-04-17 10:15:00,146.0,146.15,145.83,146.01,187111.0,146.0,146.15,145.83,146.01,187111.0
2017-04-17 10:20:00,146.0,146.29,145.8,145.85,209097.0,146.0,146.29,145.8,145.85,209097.0
2017-04-17 10:25:00,145.85,145.86,145.53,145.56,117070.0,145.85,145.86,145.53,145.56,117070.0
2017-04-17 10:30:00,145.58,146.14,145.48,146.0,166514.0,145.58,146.14,145.48,146.0,166514.0
2017-04-17 10:35:00,146.0,146.23,145.9,146.21,119777.0,146.0,146.23,145.9,146.21,119777.0
2017-04-17 10:40:00,146.21,146.21,146.01,146.11,108463.0,146.21,146.21,146.01,146.11,108463.0
2017-04-17 10:45:00,146.11,146.46,146.03,146.46,181004.0,146.11,146.46,146.03,146.46,181004.0
2017-04-17 10:50:00,146.46,146.76,146.45,146.69,210285.0,146.46,146.76,146.45,146.69,210285.0
2017-04-17 10:55:00,146.68,146.88,146.61,146.8,162361.0,146.68,146.88,146.61,146.8,162361.0
2017-04-17 11:00:00,146.8,146.83,146.5,146.51,134658.0,146.8,146.83,146.5,146.51,134658.0
2017-04-17 11:05:00,146.52,146.58,146.34,146.5,124302.0,146.52,146.58,146.34,146.5,124302.0
2017-04-17 11:10:00,146.5,146.54,146.28,146.32,94448.0,146.5,146.54,146.28,146.32,94448.0
2017-04-17 11:15:00,146.33,146.65,146.27,146.59,109005.0,146.33,146.65,146.27,146.59,109005.0
2017-04-17 11:20:00,146.58,146.61,146.22,146.36,66318.0,146.58,146.61,146.22,146.36,66318.0
2017-04-17 11:25:00,146.36,146.55,146.36,146.49,47204.0,146.36,146.55,146.36,146.49,47204.0
2017-04-17 11:30:00,146.48,146.85,146.48,146.84,82617.0,146.48,146.85,146.48,146.84,82617.0
2017-04-17 11:35:00,146.84,147.03,146.73,147.0,172120.0,146.84,147.03,146.73,147.0,172120.0
2017-04-17 11:40:00,147.0,147.01,146.77,146.92,82922.0,147.0,147.01,146.77,146.92,82922.0
2017-04-17 11:45:00,146.92,146.96,146.73,146.84,61206.0,146.92,146.96,146.73,146.84,61206.0
2017-04-17 11:50:00,146.84,147.02,146.7,146.71,97645.0,146.84,147.02,146.7,146.71,97645.0
2017-04-17 11:55:00,146.69,146.95,146.69,146.83,55871.0,146.69,146.95,146.69,146.83,55871.0
2017-04-17 12:00:00,146.83,146.93,146.73,146.86,108496.0,146.83,146.93,146.73,146.86,108496.0
2017-04-17 12:05:00,146.86,146.96,146.83,146.84,55981.0,146.86,146.96,146.83,146.84,55981.0
2017-04-17 12:10:00,146.84,146.84,146.58,146.66,106443.0,146.84,146.84,146.58,146.66,106443.0
2017-04-17 12:15:00,146.66,146.73,146.54,146.57,55963.0,146.66,146.73,146.54,146.57,55963.0
2017-04-17 12:20:00,146.57,146.84,146.53,146.84,97995.0,146.57,146.84,146.53,146.84,97995.0
2017-04-17 12:25:00,146.82,146.9,146.81,146.87,63292.0,146.82,146.9,146.81,146.87,63292.0
2017-04-17 12:30:00,146.87,147.09,146.85,147.07,100418.0,146.87,147.09,146.85,147.07,100418.0
2017-04-17 12:35:00,147.09,147.09,146.71,146.8,107250.0,147.09,147.09,146.71,146.8,107250.0
2017-04-17 12:40:00,146.81,146.82,146.65,146.76,69502.0,146.81,146.82,146.65,146.76,69502.0
2017-04-17 12:45:00,146.77,146.81,146.72,146.72,56601.0,146.77,146.81,146.72,146.72,56601.0
2017-04-17 12:50:00,146.74,146.76,146.65,146.71,63149.0,146.74,146.76,146.65,146.71,63149.0
2017-04-17 12:55:00,146.72,146.85,146.7,146.84,112224.0,146.72,146.85,146.7,146.84,112224.0
2017-04-17 13:00:00,146.85,147.08,146.84,147.08,90650.0,146.85,147.08,146.84,147.08,90650.0
2017-04-17 13:05:00,147.07,147.13,146.95,147.0,143279.0,147.07,147.13,146.95,147.0,143279.0
2017-04-17 13:10:00,147.01,147.07,146.99,147.0,115518.0,147.01,147.07,146.99,147.0,115518.0
2017-04-17 13:15:00,147.0,147.03,146.7,146.84,130296.0,147.0,147.03,146.7,146.84,130296.0
2017-04-17 13:20:00,146.85,146.92,146.85,146.89,66246.0,146.85,146.92,146.85,146.89,66246.0
2017-04-17 13:25:00,146.89,147.02,146.89,146.93,76541.0,146.89,147.02,146.89,146.93,76541.0
2017-04-17 13:30:00,146.94,147.01,146.91,146.96,44533.0,146.94,147.01,146.91,146.96,44533.0
2017-04-17 13:35:00,146.96,146.96,146.7,146.88,71149.0,146.96,146.96,146.7,146.88,71149.0
2017-04-17 13:40:00,146.88,146.92,146.77,146.77,62937.0,146.88,146.92,146.77,146.77,62937.0
2017-04-17 13:45:00,146.78,146.91,146.6,146.68,97634.0,146.78,146.91,146.6,146.68,97634.0
2017-04-17 13:50:00,146.68,146.8,146.66,146.68,75000.0,146.68,146.8,146.66,146.68,75000.0
2017-04-17 13:55:00,146.69,146.74,146.59,146.7,66402.0,146.69,146.74,146.59,146.7,66402.0
2017-04-17 14:00:00,146.72,146.73,146.58,146.7,68917.0,146.72,146.73,146.58,146.7,68917.0
2017-04-17 14:05:00,146.68,146.71,146.47,146.54,108634.0,146.68,146.71,146.47,146.54,108634.0
2017-04-17 14:10:00,146.55,146.71,146.55,146.57,91901.0,146.55,146.71,146.55,146.57,91901.0
2017-04-17 14:15:00,146.58,146.74,146.46,146.69,99190.0,146.58,146.74,146.46,146.69,99190.0
2017-04-17 14:20:00,146.68,146.73,146.63,146.72,59276.0,146.68,146.73,146.63,146.72,59276.0
2017-04-17 14:25:00,146.72,146.82,146.62,146.62,67552.0,146.72,146.82,146.62,146.62,67552.0
2017-04-17 14:30:00,146.63,146.8,146.63,146.79,47739.0,146.63,146.8,146.63,146.79,47739.0
2017-04-17 14:35:00,146.79,146.8,146.66,146.77,76069.0,146.79,146.8,146.66,146.77,76069.0
2017-04-17 14:40:00,146.78,146.9,146.76,146.88,67773.0,146.78,146.9,146.76,146.88,67773.0
2017-04-17 14:45:00,146.86,146.99,146.8,146.82,108708.0,146.86,146.99,146.8,146.82,108708.0
2017-04-17 14:50:00,146.82,146.95,146.71,146.73,99064.0,146.82,146.95,146.71,146.73,99064.0
2017-04-17 14:55:00,146.72,146.85,146.62,146.83,90082.0,146.72,146.85,146.62,146.83,90082.0
2017-04-17 15:00:00,146.82,146.9,146.75,146.89,130080.0,146.82,146.9,146.75,146.89,130080.0
2017-04-17 15:05:00,146.89,146.9,146.8,146.83,104971.0,146.89,146.9,146.8,146.83,104971.0
2017-04-17 15:10:00,146.84,146.89,146.71,146.88,148489.0,146.84,146.89,146.71,146.88,148489.0
2017-04-17 15:15:00,146.86,146.98,146.8,146.98,120296.0,146.86,146.98,146.8,146.98,120296.0
2017-04-17 15:20:00,146.97,146.98,146.64,146.68,159266.0,146.97,146.98,146.64,146.68,159266.0
2017-04-17 15:25:00,146.68,146.74,146.54,146.66,198032.0,146.68,146.74,146.54,146.66,198032.0
2017-04-17 15:30:00,146.66,146.67,146.54,146.55,164338.0,146.66,146.67,146.54,146.55,164338.0
2017-04-17 15:35:00,146.55,146.71,146.48,146.69,194449.0,146.55,146.71,146.48,146.69,194449.0
2017-04-17 15:40:00,146.69,146.8,146.61,146.77,179641.0,146.69,146.8,146.61,146.77,179641.0
2017-04-17 15:45:00,146.76,147.13,146.75,147.1,265103.0,146.76,147.13,146.75,147.1,265103.0
2017-04-17 15:50:00,147.1,147.2,146.85,147.2,374319.0,147.1,147.2,146.85,147.2,374319.0
2017-04-17 15:55:00,147.2,147.32,147.05,147.28,634443.0,147.2,147.32,147.05,147.28,634443.0
2017-04-18 09:30:00,147.29,147.4,144.88,145.11,1164889.0,147.29,147.4,144.88,145.11,1164889.0
2017-04-18 09:35:00,145.15,146.17,144.65,144.9,793238.0,145.15,146.17,144.65,144.9,793238.0
2017-04-18 09:40:00,144.9,145.48,144.32,144.74,577771.0,144.9,145.48,144.32,144.74,577771.0
2017-04-18 09:45:00,144.73,145.22,144.17,144.48,492026.0,144.73,145.22,144.17,144.48,492026.0
2017-04-18 09:50:00,144.44,144.48,143.85,144.28,513813.0,144.44,144.48,143.85,144.28,513813.0
2017-04-18 09:55:00,144.26,144.4,143.6,144.24,475396.0,144.26,144.4,143.6,144.24,475396.0
2017-04-18 10:00:00,144.29,144.73,144.11,144.15,319319.0,144.29,144.73,144.11,144.15,319319.0
2017-04-18 10:05:00,144.15,144.41,143.91,144.14,213003.0,144.15,144.41,143.91,144.14,213003.0
2017-04-18 10:10:00,144.1,144.36,144.02,144.12,250139.0,144.1,144.36,144.02,144.12,250139.0
2017-04-18 10:15:00,144.11,145.18,144.02,144.27,312786.0,144.11,145.18,144.02,144.27,312786.0
2017-04-18 10:20:00,144.28,144.73,144.15,144.39,171667.0,144.28,144.73,144.15,144.39,171667.0
2017-04-18 10:25:00,144.35,144.46,144.08,144.19,134859.0,144.35,144.46,144.08,144.19,134859.0
2017-04-18 10:30:00,144.17,144.56,144.06,144.35,170549.0,144.17,144.56,144.06,144.35,170549.0
2017-04-18 10:35:00,144.34,145.18,144.23,145.12,247031.0,144.34,145.18,144.23,145.12,247031.0
2017-04-18 10:40:00,145.15,145.59,144.96,145.36,324940.0,145.15,145.59,144.96,145.36,324940.0
2017-04-18 10:45:00,145.33,145.73,145.11,145.4,148051.0,145.33,145.73,145.11,145.4,148051.0
2017-04-18 10:50:00,145.4,145.77,145.39,145.76,216192.0,145.4,145.77,145.39,145.76,216192.0
2017-04-18 10:55:00,145.77,146.26,145.7,145.91,353686.0,145.77,146.26,145.7,145.91,353686.0
2017-04-18 11:00:00,145.92,146.1,145.6,145.81,238127.0,145.92,146.1,145.6,145.81,238127.0
2017-04-18 11:05:00,145.79,146.4,145.57,146.38,232837.0,145.79,146.4,145.57,146.38,232837.0
2017-04-18 11:10:00,146.39,146.69,146.13,146.42,268492.0,146.39,146.69,146.13,146.42,268492.0
2017-04-18 11:15:00,146.42,146.65,145.85,145.89,200293.0,146.42,146.65,145.85,145.89,200293.0
2017-04-18 11:20:00,145.93,146.2,145.72,145.97,147695.0,145.93,146.2,145.72,145.97,147695.0
2017-04-18 11:25:00,145.95,146.13,145.78,145.8,106922.0,145.95,146.13,145.78,145.8,106922.0
2017-04-18 11:30:00,145.78,145.8,144.99,145.09,247673.0,145.78,145.8,144.99,145.09,247673.0
2017-04-18 11:35:00,145.09,145.22,144.82,144.84,258127.0,145.09,145.22,144.82,144.84,258127.0
2017-04-18 11:40:00,144.85,144.9,144.65,144.75,218599.0,144.85,144.9,144.65,144.75,218599.0
2017-04-18 11:45:00,144.75,144.79,144.21,144.58,219219.0,144.75,144.79,144.21,144.58,219219.0
2017-04-18 11:50:00,144.59,144.65,144.4,144.52,143167.0,144.59,144.65,144.4,144.52,143167.0
2017-04-18 11:55:00,144.55,144.61,144.23,144.45,149882.0,144.55,144.61,144.23,144.45,149882.0
2017-04-18 12:00:00,144.44,144.56,144.11,144.21,178137.0,144.44,144.56,144.11,144.21,178137.0
2017-04-18 12:05:00,144.21,144.54,144.14,144.2,86251.0,144.21,144.54,144.14,144.2,86251.0
2017-04-18 12:10:00,144.2,144.4,144.18,144.3,78186.0,144.2,144.4,144.18,144.3,78186.0
2017-04-18 12:15:00,144.3,144.43,143.86,143.86,179462.0,144.3,144.43,143.86,143.86,179462.0
2017-04-18 12:20:00,143.88,144.12,143.82,144.02,104931.0,143.88,144.12,143.82,144.02,104931.0
2017-04-18 12:25:00,144.03,144.09,143.7,143.8,143649.0,144.03,144.09,143.7,143.8,143649.0
2017-04-18 12:30:00,143.82,143.83,143.36,143.51,270041.0,143.82,143.83,143.36,143.51,270041.0
2017-04-18 12:35:00,143.47,143.52,143.1,143.27,207644.0,143.47,143.52,143.1,143.27,207644.0
2017-04-18 12:40:00,143.27,143.59,143.25,143.54,134658.0,143.27,143.59,143.25,143.54,134658.0
2017-04-18 12:45:00,143.54,143.55,143.05,143.05,129244.0,143.54,143.55,143.05,143.05,129244.0
2017-04-18 12:50:00,143.04,143.22,142.77,142.82,281177.0,143.04,143.22,142.77,142.82,281177.0
2017-04-18 12:55:00,142.83,142.89,140.0,142.56,223383.0,142.83,142.89,140.0,142.56,223383.0
2017-04-18 13:00:00,142.56,142.56,142.19,142.35,236466.0,142.56,142.56,142.19,142.35,236466.0
2017-04-18 13:05:00,142.31,142.59,142.21,142.34,221175.0,142.31,142.59,142.21,142.34,221175.0
2017-04-18 13:10:00,142.36,142.37,141.84,142.16,284249.0,142.36,142.37,141.84,142.16,284249.0
2017-04-18 13:15:00,142.16,142.27,141.77,141.8,191810.0,142.16,142.27,141.77,141.8,191810.0
2017-04-18 13:20:00,141.78,142.19,141.51,141.95,266114.0,141.78,142.19,141.51,141.95,266114.0
2017-04-18 13:25:00,141.97,142.3,141.92,142.27,196039.0,141.97,142.3,141.92,142.27,196039.0
2017-04-18 13:30:00,142.26,142.43,141.99,142.43,159646.0,142.26,142.43,141.99,142.43,159646.0
2017-04-18 13:35:00,142.42,142.85,142.42,142.51,279434.0,142.42,142.85,142.42,142.51,279434.0
2017-04-18 13:40:00,142.5,142.85,142.5,142.74,136553.0,142.5,142.85,142.5,142.74,136553.0
2017-04-18 13:45:00,142.73,143.07,142.59,143.07,137183.0,142.73,143.07,142.59,143.07,137183.0
2017-04-18 13:50:00,143.08,143.43,143.06,143.27,209900.0,143.08,143.43,143.06,143.27,209900.0
2017-04-18 13:55:00,143.25,143.48,143.18,143.4,153125.0,143.25,143.48,143.18,143.4,153125.0
2017-04-18 14:00:00,143.4,143.65,143.25,143.49,172206.0,143.4,143.65,143.25,143.49,172206.0
2017-04-18 14:05:00,143.5,143.5,143.0,143.11,155563.0,143.5,143.5,143.0,143.11,155563.0
2017-04-18 14:10:00,143.11,143.29,143.0,143.09,108175.0,143.11,143.29,143.0,143.09,108175.0
2017-04-18 14:15:00,143.08,143.36,143.0,143.32,111288.0,143.08,143.36,143.0,143.32,111288.0
2017-04-18 14:20:00,143.33,143.53,143.0,143.01,137073.0,143.33,143.53,143.0,143.01,137073.0
2017-04-18 14:25:00,143.04,143.19,142.85,143.15,122141.0,143.04,143.19,142.85,143.15,122141.0
2017-04-18 14:30:00,143.15,143.25,143.0,143.22,74047.0,143.15,143.25,143.0,143.22,74047.0
2017-04-18 14:35:00,143.23,143.37,142.89,142.96,168234.0,143.23,143.37,142.89,142.96,168234.0
2017-04-18 14:40:00,142.96,143.09,142.65,142.73,125481.0,142.96,143.09,142.65,142.73,125481.0
2017-04-18 14:45:00,142.74,142.92,142.69,142.86,94649.0,142.74,142.92,142.69,142.86,94649.0
2017-04-18 14:50:00,142.87,143.11,142.82,143.07,125037.0,142.87,143.11,142.82,143.07,125037.0
2017-04-18 14:55:00,143.08,143.28,142.97,143.25,96499.0,143.08,143.28,142.97,143.25,96499.0
2017-04-18 15:00:00,143.25,143.27,143.01,143.02,83675.0,143.25,143.27,143.01,143.02,83675.0
2017-04-18 15:05:00,143.03,143.16,142.91,143.16,109351.0,143.03,143.16,142.91,143.16,109351.0
2017-04-18 15:10:00,143.16,143.35,142.96,143.01,131698.0,143.16,143.35,142.96,143.01,131698.0
2017-04-18 15:15:00,143.02,143.17,142.96,143.14,93517.0,143.02,143.17,142.96,143.14,93517.0
2017-04-18 15:20:00,143.15,143.28,143.03,143.05,102245.0,143.15,143.28,143.03,143.05,102245.0
2017-04-18 15:25:00,143.05,143.26,143.04,143.06,96541.0,143.05,143.26,143.04,143.06,96541.0
2017-04-18 15:30:00,143.08,143.09,142.93,143.03,128625.0,143.08,143.09,142.93,143.03,128625.0
2017-04-18 15:35:00,143.02,143.4,143.02,143.37,138382.0,143.02,143.4,143.02,143.37,138382.0
2017-04-18 15:40:00,143.37,143.73,143.25,143.37,233301.0,143.37,143.73,143.25,143.37,233301.0
2017-04-18 15:45:00,143.36,143.56,143.27,143.55,166723.0,143.36,143.56,143.27,143.55,166723.0
2017-04-18 15:50:00,143.65,143.78,143.44,143.49,353617.0,143.65,143.78,143.44,143.49,353617.0
2017-04-18 15:55:00,143.5,143.6,143.2,143.36,397985.0,143.5,143.6,143.2,143.36,397985.0
2017-04-19 09:30:00,143.37,144.0,142.75,142.78,332949.0,143.37,144.0,142.75,142.78,332949.0
2017-04-19 09:35:00,142.79,143.2,142.25,142.28,255324.0,142.79,143.2,142.25,142.28,255324.0
2017-04-19 09:40:00,142.32,142.83,142.3,142.53,166673.0,142.32,142.83,142.3,142.53,166673.0
2017-04-19 09:45:00,142.51,142.64,141.65,141.7,285219.0,142.51,142.64,141.65,141.7,285219.0
2017-04-19 09:50:00,141.75,142.54,141.7,142.22,213443.0,141.75,142.54,141.7,142.22,213443.0
2017-04-19 09:55:00,142.21,142.68,142.2,142.3,134554.0,142.21,142.68,142.2,142.3,134554.0
2017-04-19 10:00:00,142.27,142.38,141.97,142.0,127379.0,142.27,142.38,141.97,142.0,127379.0
2017-04-19 10:05:00,142.0,142.15,141.79,142.03,138489.0,142.0,142.15,141.79,142.03,138489.0
2017-04-19 10:10:00,142.0,142.14,141.71,142.05,139928.0,142.0,142.14,141.71,142.05,139928.0
2017-04-19 10:15:00,142.03,142.07,141.6,141.66,126096.0,142.03,142.07,141.6,141.66,126096.0
2017-04-19 10:20:00,141.65,141.74,141.37,141.42,199977.0,141.65,141.74,141.37,141.42,199977.0
2017-04-19 10:25:00,141.43,141.91,141.43,141.91,120849.0,141.43,141.91,141.43,141.91,120849.0
2017-04-19 10:30:00,141.93,142.33,141.83,142.11,144832.0,141.93,142.33,141.83,142.11,144832.0
2017-04-19 10:35:00,142.11,142.17,141.92,142.05,91096.0,142.11,142.17,141.92,142.05,91096.0
2017-04-19 10:40:00,142.04,142.22,141.93,142.15,73670.0,142.04,142.22,141.93,142.15,73670.0
2017-04-19 10:45:00,142.14,142.34,142.07,142.22,108441.0,142.14,142.34,142.07,142.22,108441.0
2017-04-19 10:50:00,142.22,142.22,141.82,141.99,96844.0,142.22,142.22,141.82,141.99,96844.0
2017-04-19 10:55:00,142.0,142.17,141.76,142.12,94617.0,142.0,142.17,141.76,142.12,94617.0
2017-04-19 11:00:00,142.12,142.42,142.12,142.22,99414.0,142.12,142.42,142.12,142.22,99414.0
2017-04-19 11:05:00,142.18,142.21,141.99,142.06,45066.0,142.18,142.21,141.99,142.06,45066.0
2017-04-19 11:10:00,142.06,142.14,141.92,142.06,66308.0,142.06,142.14,141.92,142.06,66308.0
2017-04-19 11:15:00,142.05,142.2,141.96,141.99,50273.0,142.05,142.2,141.96,141.99,50273.0
2017-04-19 11:20:00,142.02,142.15,141.82,141.96,54622.0,142.02,142.15,141.82,141.96,54622.0
2017-04-19 11:25:00,141.97,142.0,141.69,141.82,86379.0,141.97,142.0,141.69,141.82,86379.0
2017-04-19 11:30:00,141.82,141.84,141.53,141.57,67692.0,141.82,141.84,141.53,141.57,67692.0
2017-04-19 11:35:00,141.58,141.67,141.51,141.52,65022.0,141.58,141.67,141.51,141.52,65022.0
2017-04-19 11:40:00,141.52,141.76,141.49,141.63,73567.0,141.52,141.76,141.49,141.63,73567.0
2017-04-19 11:45:00,141.62,141.63,141.37,141.47,108566.0,141.62,141.63,141.37,141.47,108566.0
2017-04-19 11:50:00,141.47,141.55,141.23,141.28,92410.0,141.47,141.55,141.23,141.28,92410.0
2017-04-19 11:55:00,141.27,141.33,141.06,141.13,73558.0,141.27,141.33,141.06,141.13,73558.0
2017-04-19 12:00:00,141.14,141.33,141.06,141.09,90741.0,141.14,141.33,141.06,141.09,90741.0
2017-04-19 12:05:00,141.1,141.1,140.8,140.97,247902.0,141.1,141.1,140.8,140.97,247902.0
2017-04-19 12:10:00,140.96,141.15,140.78,141.0,100588.0,140.96,141.15,140.78,141.0,100588.0
2017-04-19 12:15:00,141.01,141.19,140.97,141.13,68373.0,141.01,141.19,140.97,141.13,68373.0
2017-04-19 12:20:00,141.13,141.16,140.9,140.92,47521.0,141.13,141.16,140.9,140.92,47521.0
2017-04-19 12:25:00,140.95,140.96,140.77,140.78,50945.0,140.95,140.96,140.77,140.78,50945.0
2017-04-19 12:30:00,140.77,141.12,140.71,141.03,94126.0,140.77,141.12,140.71,141.03,94126.0
2017-04-19 12:35:00,141.04,141.12,140.81,141.12,78601.0,141.04,141.12,140.81,141.12,78601.0
2017-04-19 12:40:00,141.09,141.27,140.95,140.95,91215.0,141.09,141.27,140.95,140.95,91215.0
2017-04-19 12:45:00,140.95,141.13,140.95,140.97,57737.0,140.95,141.13,140.95,140.97,57737.0
2017-04-19 12:50:00,140.97,141.03,140.95,141.0,52853.0,140.97,141.03,140.95,141.0,52853.0
2017-04-19 12:55:00,141.0,141.1,140.84,140.86,83221.0,141.0,141.1,140.84,140.86,83221.0
2017-04-19 13:00:00,140.86,140.91,140.42,140.49,135700.0,140.86,140.91,140.42,140.49,135700.0
2017-04-19 13:05:00,140.5,140.53,140.31,140.34,87125.0,140.5,140.53,140.31,140.34,87125.0
2017-04-19 13:10:00,140.35,140.4,140.03,140.19,147989.0,140.35,140.4,140.03,140.19,147989.0
2017-04-19 13:15:00,140.19,140.47,140.14,140.36,101309.0,140.19,140.47,140.14,140.36,101309.0
2017-04-19 13:20:00,140.36,140.44,140.25,140.33,54763.0,140.36,140.44,140.25,140.33,54763.0
2017-04-19 13:25:00,140.35,140.39,140.33,140.39,56455.0,140.35,140.39,140.33,140.39,56455.0
2017-04-19 13:30:00,140.38,140.39,140.15,140.16,66448.0,140.38,140.39,140.15,140.16,66448.0
2017-04-19 13:35:00,140.16,140.32,140.1,140.24,61218.0,140.16,140.32,140.1,140.24,61218.0
2017-04-19 13:40:00,140.26,140.29,140.13,140.23,88553.0,140.26,140.29,140.13,140.23,88553.0
2017-04-19 13:45:00,140.22,140.22,139.81,140.19,252899.0,140.22,140.22,139.81,140.19,252899.0
2017-04-19 13:50:00,140.16,140.19,140.04,140.07,71695.0,140.16,140.19,140.04,140.07,71695.0
2017-04-19 13:55:00,140.09,140.12,139.77,139.78,119864.0,140.09,140.12,139.77,139.78,119864.0
2017-04-19 14:00:00,139.79,139.96,139.78,139.81,94065.0,139.79,139.96,139.78,139.81,94065.0
2017-04-19 14:05:00,139.82,139.82,139.58,139.58,115495.0,139.82,139.82,139.58,139.58,115495.0
2017-04-19 14:10:00,139.59,139.61,139.15,139.23,165135.0,139.59,139.61,139.15,139.23,165135.0
2017-04-19 14:15:00,139.23,139.25,138.91,139.14,257820.0,139.23,139.25,138.91,139.14,257820.0
2017-04-19 14:20:00,139.15,139.56,139.13,139.42,179042.0,139.15,139.56,139.13,139.42,179042.0
2017-04-19 14:25:00,139.42,139.6,139.34,139.41,110269.0,139.42,139.6,139.34,139.41,110269.0
2017-04-19 14:30:00,139.43,139.43,139.23,139.36,84512.0,139.43,139.43,139.23,139.36,84512.0
2017-04-19 14:35:00,139.35,139.38,139.16,139.32,102189.0,139.35,139.38,139.16,139.32,102189.0
2017-04-19 14:40:00,139.32,139.32,139.03,139.22,129116.0,139.32,139.32,139.03,139.22,129116.0
2017-04-19 14:45:00,139.22,139.31,139.0,139.09,142651.0,139.22,139.31,139.0,139.09,142651.0
2017-04-19 14:50:00,139.09,139.2,138.9,139.08,150011.0,139.09,139.2,138.9,139.08,150011.0
2017-04-19 14:55:00,139.06,139.18,138.98,139.03,93227.0,139.06,139.18,138.98,139.03,93227.0
2017-04-19 15:00:00,139.06,139.28,138.99,139.09,133818.0,139.06,139.28,138.99,139.09,133818.0
2017-04-19 15:05:00,139.09,139.12,139.01,139.08,90836.0,139.09,139.12,139.01,139.08,90836.0
2017-04-19 15:10:00,139.06,139.12,138.67,138.67,194154.0,139.06,139.12,138.67,138.67,194154.0
2017-04-19 15:15:00,138.67,138.98,138.66,138.87,190305.0,138.67,138.98,138.66,138.87,190305.0
2017-04-19 15:20:00,138.86,139.06,138.79,138.99,112403.0,138.86,139.06,138.79,138.99,112403.0
2017-04-19 15:25:00,138.99,139.0,138.73,138.75,194682.0,138.99,139.0,138.73,138.75,194682.0
2017-04-19 15:30:00,138.74,138.88,138.72,138.87,182620.0,138.74,138.88,138.72,138.87,182620.0
2017-04-19 15:35:00,138.86,139.14,138.84,139.06,247263.0,138.86,139.14,138.84,139.06,247263.0
2017-04-19 15:40:00,139.06,139.07,138.91,139.0,219866.0,139.06,139.07,138.91,139.0,219866.0
2017-04-19 15:45:00,138.99,139.05,138.87,138.89,203075.0,138.99,139.05,138.87,138.89,203075.0
2017-04-19 15:50:00,138.89,139.25,138.87,139.22,323855.0,138.89,139.25,138.87,139.22,323855.0
2017-04-19 15:55:00,139.22,139.81,139.22,139.76,801563.0,139.22,139.81,139.22,139.76,801563.0
2017-04-20 09:30:00,140.31,140.61,139.94,140.49,275529.0,140.31,140.61,139.94,140.49,275529.0
2017-04-20 09:35:00,140.49,140.71,140.07,140.1,211030.0,140.49,140.71,140.07,140.1,211030.0
2017-04-20 09:40:00,140.1,140.25,139.81,140.15,241404.0,140.1,140.25,139.81,140.15,241404.0
2017-04-20 09:45:00,140.17,140.28,139.83,139.86,128604.0,140.17,140.28,139.83,139.86,128604.0
2017-04-20 09:50:00,139.86,139.9,139.4,139.5,145821.0,139.86,139.9,139.4,139.5,145821.0
2017-04-20 09:55:00,139.53,139.86,139.27,139.42,130199.0,139.53,139.86,139.27,139.42,130199.0
2017-04-20 10:00:00,139.42,140.6,139.41,140.58,250748.0,139.42,140.6,139.41,140.58,250748.0
2017-04-20 10:05:00,140.59,141.09,140.45,141.0,218857.0,140.59,141.09,140.45,141.0,218857.0
2017-04-20 10:10:00,141.03,141.58,141.03,141.42,324609.0,141.03,141.58,141.03,141.42,324609.0
2017-04-20 10:15:00,141.39,141.48,141.11,141.27,170494.0,141.39,141.48,141.11,141.27,170494.0
2017-04-20 10:20:00,141.23,141.6,141.22,141.38,128907.0,141.23,141.6,141.22,141.38,128907.0
2017-04-20 10:25:00,141.38,141.39,141.09,141.1,117145.0,141.38,141.39,141.09,141.1,117145.0
2017-04-20 10:30:00,141.1,141.11,140.72,140.94,118855.0,141.1,141.11,140.72,140.94,118855.0
2017-04-20 10:35:00,140.94,141.12,140.77,140.83,94804.0,140.94,141.12,140.77,140.83,94804.0
2017-04-20 10:40:00,140.82,141.08,140.82,140.9,74179.0,140.82,141.08,140.82,140.9,74179.0
2017-04-20 10:45:00,140.92,141.14,140.84,141.04,55642.0,140.92,141.14,140.84,141.04,55642.0
2017-04-20 10:50:00,141.08,141.35,141.07,141.22,84840.0,141.08,141.35,141.07,141.22,84840.0
2017-04-20 10:55:00,141.19,141.3,141.12,141.27,60926.0,141.19,141.3,141.12,141.27,60926.0
2017-04-20 11:00:00,141.29,141.35,141.22,141.25,48667.0,141.29,141.35,141.22,141.25,48667.0
2017-04-20 11:05:00,141.28,141.28,141.18,141.27,34679.0,141.28,141.28,141.18,141.27,34679.0
2017-04-20 11:10:00,141.27,141.32,140.96,140.99,63045.0,141.27,141.32,140.96,140.99,63045.0
2017-04-20 11:15:00,141.0,141.11,140.91,141.01,40036.0,141.0,141.11,140.91,141.01,40036.0
2017-04-20 11:20:00,141.02,141.08,140.97,141.0,42656.0,141.02,141.08,140.97,141.0,42656.0
2017-04-20 11:25:00,141.0,141.11,140.96,140.99,60460.0,141.0,141.11,140.96,140.99,60460.0
2017-04-20 11:30:00,140.98,141.08,140.86,140.9,76823.0,140.98,141.08,140.86,140.9,76823.0
2017-04-20 11:35:00,140.9,140.97,140.78,140.97,48558.0,140.9,140.97,140.78,140.97,48558.0
2017-04-20 11:40:00,140.96,141.04,140.88,140.93,56140.0,140.96,141.04,140.88,140.93,56140.0
2017-04-20 11:45:00,140.92,141.04,140.87,141.0,47690.0,140.92,141.04,140.87,141.0,47690.0
2017-04-20 11:50:00,141.02,141.18,141.0,141.12,64285.0,141.02,141.18,141.0,141.12,64285.0
2017-04-20 11:55:00,141.12,141.24,141.11,141.19,33769.0,141.12,141.24,141.11,141.19,33769.0
2017-04-20 12:00:00,141.2,141.33,141.15,141.26,33358.0,141.2,141.33,141.15,141.26,33358.0
2017-04-20 12:05:00,141.26,141.44,141.22,141.41,64258.0,141.26,141.44,141.22,141.41,64258.0
2017-04-20 12:10:00,141.43,141.53,141.4,141.45,68457.0,141.43,141.53,141.4,141.45,68457.0
2017-04-20 12:15:00,141.44,141.48,141.33,141.41,34676.0,141.44,141.48,141.33,141.41,34676.0
2017-04-20 12:20:00,141.39,141.49,141.31,141.41,40853.0,141.39,141.49,141.31,141.41,40853.0
2017-04-20 12:25:00,141.41,141.45,141.19,141.22,28224.0,141.41,141.45,141.19,141.22,28224.0
2017-04-20 12:30:00,141.22,141.34,141.19,141.33,40046.0,141.22,141.34,141.19,141.33,40046.0
2017-04-20 12:35:00,141.32,141.32,141.2,141.25,30347.0,141.32,141.32,141.2,141.25,30347.0
2017-04-20 12:40:00,141.26,141.4,141.26,141.36,35700.0,141.26,141.4,141.26,141.36,35700.0
2017-04-20 12:45:00,141.36,141.38,141.25,141.27,32777.0,141.36,141.38,141.25,141.27,32777.0
2017-04-20 12:50:00,141.26,141.35,141.25,141.27,38935.0,141.26,141.35,141.25,141.27,38935.0
2017-04-20 12:55:00,141.27,141.28,141.1,141.13,57509.0,141.27,141.28,141.1,141.13,57509.0
2017-04-20 13:00:00,141.13,141.23,141.07,141.11,61586.0,141.13,141.23,141.07,141.11,61586.0
2017-04-20 13:05:00,141.1,141.24,141.09,141.2,41401.0,141.1,141.24,141.09,141.2,41401.0
2017-04-20 13:10:00,141.19,141.23,141.0,141.02,41005.0,141.19,141.23,141.0,141.02,41005.0
2017-04-20 13:15:00,141.02,141.03,140.91,140.93,72979.0,141.02,141.03,140.91,140.93,72979.0
2017-04-20 13:20:00,140.93,141.0,140.91,140.95,34902.0,140.93,141.0,140.91,140.95,34902.0
2017-04-20 13:25:00,140.94,141.28,140.91,141.15,74336.0,140.94,141.28,140.91,141.15,74336.0
2017-04-20 13:30:00,141.14,141.31,141.12,141.29,31061.0,141.14,141.31,141.12,141.29,31061.0
2017-04-20 13:35:00,141.28,141.38,141.24,141.35,52955.0,141.28,141.38,141.24,141.35,52955.0
2017-04-20 13:40:00,141.35,141.43,141.3,141.38,25758.0,141.35,141.43,141.3,141.38,25758.0
2017-04-20 13:45:00,141.38,141.48,141.31,141.48,40845.0,141.38,141.48,141.31,141.48,40845.0
2017-04-20 13:50:00,141.48,141.64,141.47,141.62,86483.0,141.48,141.64,141.47,141.62,86483.0
2017-04-20 13:55:00,141.63,141.76,141.56,141.6,62355.0,141.63,141.76,141.56,141.6,62355.0
2017-04-20 14:00:00,141.59,141.62,141.5,141.51,28259.0,141.59,141.62,141.5,141.51,28259.0
2017-04-20 14:05:00,141.51,141.63,141.48,141.56,51359.0,141.51,141.63,141.48,141.56,51359.0
2017-04-20 14:10:00,141.57,141.76,141.51,141.64,55414.0,141.57,141.76,141.51,141.64,55414.0
2017-04-20 14:15:00,141.63,141.74,141.61,141.67,40240.0,141.63,141.74,141.61,141.67,40240.0
2017-04-20 14:20:00,141.67,141.69,141.58,141.68,40100.0,141.67,141.69,141.58,141.68,40100.0
2017-04-20 14:25:00,141.67,141.8,141.65,141.74,63106.0,141.67,141.8,141.65,141.74,63106.0
2017-04-20 14:30:00,141.72,141.72,141.5,141.55,52934.0,141.72,141.72,141.5,141.55,52934.0
2017-04-20 14:35:00,141.56,141.61,141.49,141.54,41931.0,141.56,141.61,141.49,141.54,41931.0
2017-04-20 14:40:00,141.55,141.58,141.43,141.47,24770.0,141.55,141.58,141.43,141.47,24770.0
2017-04-20 14:45:00,141.47,141.49,141.34,141.36,24522.0,141.47,141.49,141.34,141.36,24522.0
2017-04-20 14:50:00,141.37,141.44,141.23,141.26,51407.0,141.37,141.44,141.23,141.26,51407.0
2017-04-20 14:55:00,141.26,141.32,141.1,141.14,38225.0,141.26,141.32,141.1,141.14,38225.0
2017-04-20 15:00:00,141.13,141.16,140.81,140.98,152581.0,141.13,141.16,140.81,140.98,152581.0
2017-04-20 15:05:00,140.99,141.01,140.84,140.85,83578.0,140.99,141.01,140.84,140.85,83578.0
2017-04-20 15:10:00,140.86,140.98,140.83,140.93,100747.0,140.86,140.98,140.83,140.93,100747.0
2017-04-20 15:15:00,140.92,140.94,140.74,140.74,80629.0,140.92,140.94,140.74,140.74,80629.0
2017-04-20 15:20:00,140.74,140.83,140.72,140.77,65286.0,140.74,140.83,140.72,140.77,65286.0
2017-04-20 15:25:00,140.77,140.91,140.72,140.86,61109.0,140.77,140.91,140.72,140.86,61109.0
2017-04-20 15:30:00,140.86,141.05,140.86,141.05,97121.0,140.86,141.05,140.86,141.05,97121.0
2017-04-20 15:35:00,141.03,141.24,140.98,141.21,69374.0,141.03,141.24,140.98,141.21,69374.0
2017-04-20 15:40:00,141.21,141.33,141.2,141.27,69728.0,141.21,141.33,141.2,141.27,69728.0
2017-04-20 15:45:00,141.26,141.36,141.19,141.33,73613.0,141.26,141.36,141.19,141.33,73613.0
2017-04-20 15:50:00,141.36,141.42,141.29,141.4,130405.0,141.36,141.42,141.29,141.4,130405.0
2017-04-20 15:55:00,141.41,141.49,141.11,141.18,252636.0,141.41,141.49,141.11,141.18,252636.0
2017-04-21 09:30:00,141.39,141.62,141.06,141.06,234723.0,141.39,141.62,141.06,141.06,234723.0
2017-04-21 09:35:00,141.05,141.58,140.9,141.54,87596.0,141.05,141.58,140.9,141.54,87596.0
2017-04-21 09:40:00,141.54,141.85,141.48,141.73,98777.0,141.54,141.85,141.48,141.73,98777.0
2017-04-21 09:45:00,141.71,141.89,141.55,141.84,84850.0,141.71,141.89,141.55,141.84,84850.0
2017-04-21 09:50:00,141.83,141.85,141.59,141.64,117071.0,141.83,141.85,141.59,141.64,117071.0
2017-04-21 09:55:00,141.65,142.15,141.64,142.0,106691.0,141.65,142.15,141.64,142.0,106691.0
2017-04-21 10:00:00,141.97,142.33,141.97,142.0,149013.0,141.97,142.33,141.97,142.0,149013.0
2017-04-21 10:05:00,142.02,142.02,141.77,141.89,119076.0,142.02,142.02,141.77,141.89,119076.0
2017-04-21 10:10:00,141.92,141.92,141.67,141.74,113143.0,141.92,141.92,141.67,141.74,113143.0
2017-04-21 10:15:00,141.76,142.0,141.64,142.0,57806.0,141.76,142.0,141.64,142.0,57806.0
2017-04-21 10:20:00,142.0,142.24,142.0,142.24,81380.0,142.0,142.24,142.0,142.24,81380.0
2017-04-21 10:25:00,142.23,142.33,142.2,142.26,75200.0,142.23,142.33,142.2,142.26,75200.0
2017-04-21 10:30:00,142.29,142.29,141.92,141.98,54997.0,142.29,142.29,141.92,141.98,54997.0
2017-04-21 10:35:00,141.96,141.98,141.73,141.8,41614.0,141.96,141.98,141.73,141.8,41614.0
2017-04-21 10:40:00,141.8,141.85,141.64,141.67,46354.0,141.8,141.85,141.64,141.67,46354.0
2017-04-21 10:45:00,141.68,141.9,141.61,141.62,60999.0,141.68,141.9,141.61,141.62,60999.0
2017-04-21 10:50:00,141.63,141.77,141.56,141.58,49692.0,141.63,141.77,141.56,141.58,49692.0
2017-04-21 10:55:00,141.58,141.61,141.41,141.44,67896.0,141.58,141.61,141.41,141.44,67896.0
2017-04-21 11:00:00,141.43,141.43,141.23,141.27,57032.0,141.43,141.43,141.23,141.27,57032.0
2017-04-21 11:05:00,141.27,141.37,141.2,141.24,47893.0,141.27,141.37,141.2,141.24,47893.0
2017-04-21 11:10:00,141.25,141.29,141.11,141.12,36425.0,141.25,141.29,141.11,141.12,36425.0
2017-04-21 11:15:00,141.12,141.39,141.04,141.35,74212.0,141.12,141.39,141.04,141.35,74212.0
2017-04-21 11:20:00,141.34,141.39,141.17,141.19,66826.0,141.34,141.39,141.17,141.19,66826.0
2017-04-21 11:25:00,141.17,141.33,141.12,141.33,36038.0,141.17,141.33,141.12,141.33,36038.0
2017-04-21 11:30:00,141.34,141.37,141.18,141.27,42794.0,141.34,141.37,141.18,141.27,42794.0
2017-04-21 11:35:00,141.26,141.31,141.19,141.25,36778.0,141.26,141.31,141.19,141.25,36778.0
2017-04-21 11:40:00,141.25,141.27,141.02,141.11,52247.0,141.25,141.27,141.02,141.11,52247.0
2017-04-21 11:45:00,141.14,141.35,141.12,141.23,43715.0,141.14,141.35,141.12,141.23,43715.0
2017-04-21 11:50:00,141.22,141.3,141.14,141.25,47890.0,141.22,141.3,141.14,141.25,47890.0
2017-04-21 11:55:00,141.27,141.32,141.21,141.25,34499.0,141.27,141.32,141.21,141.25,34499.0
2017-04-21 12:00:00,141.22,141.4,141.22,141.36,30102.0,141.22,141.4,141.22,141.36,30102.0
2017-04-21 12:05:00,141.35,141.46,141.25,141.45,20600.0,141.35,141.46,141.25,141.45,20600.0
2017-04-21 12:10:00,141.44,141.45,141.23,141.24,31375.0,141.44,141.45,141.23,141.24,31375.0
2017-04-21 12:15:00,141.23,141.32,141.21,141.28,40301.0,141.23,141.32,141.21,141.28,40301.0
2017-04-21 12:20:00,141.27,141.34,141.22,141.22,14267.0,141.27,141.34,141.22,141.22,14267.0
2017-04-21 12:25:00,141.23,141.35,141.22,141.23,18958.0,141.23,141.35,141.22,141.23,18958.0
2017-04-21 12:30:00,141.25,141.46,141.21,141.43,24006.0,141.25,141.46,141.21,141.43,24006.0
2017-04-21 12:35:00,141.43,141.43,141.31,141.33,25538.0,141.43,141.43,141.31,141.33,25538.0
2017-04-21 12:40:00,141.32,141.43,141.31,141.34,32570.0,141.32,141.43,141.31,141.34,32570.0
2017-04-21 12:45:00,141.32,141.34,141.17,141.18,31432.0,141.32,141.34,141.17,141.18,31432.0
2017-04-21 12:50:00,141.18,141.2,141.1,141.19,30766.0,141.18,141.2,141.1,141.19,30766.0
2017-04-21 12:55:00,141.17,141.17,141.06,141.07,27126.0,141.17,141.17,141.06,141.07,27126.0
2017-04-21 13:00:00,141.09,141.27,141.06,141.26,45991.0,141.09,141.27,141.06,141.26,45991.0
2017-04-21 13:05:00,141.27,141.29,141.2,141.27,48047.0,141.27,141.29,141.2,141.27,48047.0
2017-04-21 13:10:00,141.26,141.29,141.19,141.26,76776.0,141.26,141.29,141.19,141.26,76776.0
2017-04-21 13:15:00,141.27,141.37,141.25,141.3,46317.0,141.27,141.37,141.25,141.3,46317.0
2017-04-21 13:20:00,141.31,141.46,141.3,141.45,47357.0,141.31,141.46,141.3,141.45,47357.0
2017-04-21 13:25:00,141.43,141.51,141.4,141.5,40495.0,141.43,141.51,141.4,141.5,40495.0
2017-04-21 13:30:00,141.48,141.5,141.42,141.44,35583.0,141.48,141.5,141.42,141.44,35583.0
2017-04-21 13:35:00,141.42,141.46,141.41,141.46,33207.0,141.42,141.46,141.41,141.46,33207.0
2017-04-21 13:40:00,141.45,141.52,141.45,141.49,29148.0,141.45,141.52,141.45,141.49,29148.0
2017-04-21 13:45:00,141.5,141.62,141.44,141.62,35511.0,141.5,141.62,141.44,141.62,35511.0
2017-04-21 13:50:00,141.6,141.89,141.6,141.89,58682.0,141.6,141.89,141.6,141.89,58682.0
2017-04-21 13:55:00,141.89,142.3,141.88,142.21,179879.0,141.89,142.3,141.88,142.21,179879.0
2017-04-21 14:00:00,142.21,142.33,142.12,142.29,113852.0,142.21,142.33,142.12,142.29,113852.0
2017-04-21 14:05:00,142.29,142.31,141.96,142.11,79113.0,142.29,142.31,141.96,142.11,79113.0
2017-04-21 14:10:00,142.1,142.15,141.99,142.09,55375.0,142.1,142.15,141.99,142.09,55375.0
2017-04-21 14:15:00,142.09,142.23,142.04,142.07,43416.0,142.09,142.23,142.04,142.07,43416.0
2017-04-21 14:20:00,142.06,142.3,142.06,142.22,75973.0,142.06,142.3,142.06,142.22,75973.0
2017-04-21 14:25:00,142.25,142.4,142.21,142.33,57195.0,142.25,142.4,142.21,142.33,57195.0
2017-04-21 14:30:00,142.33,142.4,142.29,142.37,79030.0,142.33,142.4,142.29,142.37,79030.0
2017-04-21 14:35:00,142.37,142.5,142.33,142.37,87017.0,142.37,142.5,142.33,142.37,87017.0
2017-04-21 14:40:00,142.38,142.39,142.26,142.36,58657.0,142.38,142.39,142.26,142.36,58657.0
2017-04-21 14:45:00,142.36,142.37,142.25,142.28,39516.0,142.36,142.37,142.25,142.28,39516.0
2017-04-21 14:50:00,142.27,142.33,142.21,142.21,48598.0,142.27,142.33,142.21,142.21,48598.0
2017-04-21 14:55:00,142.21,142.44,142.18,142.35,76035.0,142.21,142.44,142.18,142.35,76035.0
2017-04-21 15:00:00,142.35,142.43,142.3,142.41,43985.0,142.35,142.43,142.3,142.41,43985.0
2017-04-21 15:05:00,142.42,142.43,142.34,142.36,38530.0,142.42,142.43,142.34,142.36,38530.0
2017-04-21 15:10:00,142.39,142.56,142.33,142.55,73959.0,142.39,142.56,142.33,142.55,73959.0
2017-04-21 15:15:00,142.55,142.67,142.51,142.63,85404.0,142.55,142.67,142.51,142.63,85404.0
2017-04-21 15:20:00,142.62,142.69,142.51,142.64,63439.0,142.62,142.69,142.51,142.64,63439.0
2017-04-21 15:25:00,142.64,142.77,142.63,142.74,80811.0,142.64,142.77,142.63,142.74,80811.0
2017-04-21 15:30:00,142.75,142.78,142.54,142.56,85206.0,142.75,142.78,142.54,142.56,85206.0
2017-04-21 15:35:00,142.56,142.62,142.47,142.5,121937.0,142.56,142.62,142.47,142.5,121937.0
2017-04-21 15:40:00,142.5,142.72,142.49,142.68,115184.0,142.5,142.72,142.49,142.68,115184.0
2017-04-21 15:45:00,142.69,142.85,142.68,142.82,131201.0,142.69,142.85,142.68,142.82,131201.0
2017-04-21 15:50:00,142.83,142.92,142.74,142.88,180908.0,142.83,142.92,142.74,142.88,180908.0
2017-04-21 15:55:00,142.89,143.03,142.88,142.88,292011.0,142.89,143.03,142.88,142.88,292011.0
2017-04-24 09:30:00,143.6,144.14,143.4,144.1,285752.0,143.6,144.14,143.4,144.1,285752.0
2017-04-24 09:35:00,144.11,144.5,143.95,144.44,175973.0,144.11,144.5,143.95,144.44,175973.0
2017-04-24 09:40:00,144.44,144.5,143.91,143.96,114391.0,144.44,144.5,143.91,143.96,114391.0
2017-04-24 09:45:00,144.0,144.13,143.69,143.9,101535.0,144.0,144.13,143.69,143.9,101535.0
2017-04-24 09:50:00,143.92,143.99,143.65,143.68,80080.0,143.92,143.99,143.65,143.68,80080.0
2017-04-24 09:55:00,143.68,144.14,143.64,144.12,97212.0,143.68,144.14,143.64,144.12,97212.0
2017-04-24 10:00:00,144.13,144.39,144.1,144.38,90282.0,144.13,144.39,144.1,144.38,90282.0
2017-04-24 10:05:00,144.36,144.4,144.16,144.18,55512.0,144.36,144.4,144.16,144.18,55512.0
2017-04-24 10:10:00,144.18,144.33,144.04,144.21,54626.0,144.18,144.33,144.04,144.21,54626.0
2017-04-24 10:15:00,144.23,144.29,144.05,144.08,69910.0,144.23,144.29,144.05,144.08,69910.0
2017-04-24 10:20:00,144.08,144.26,144.03,144.19,72255.0,144.08,144.26,144.03,144.19,72255.0
2017-04-24 10:25:00,144.19,144.25,144.06,144.19,52034.0,144.19,144.25,144.06,144.19,52034.0
2017-04-24 10:30:00,144.2,144.21,143.8,143.84,77942.0,144.2,144.21,143.8,143.84,77942.0
2017-04-24 10:35:00,143.85,143.92,143.74,143.75,109965.0,143.85,143.92,143.74,143.75,109965.0
2017-04-24 10:40:00,143.74,143.83,143.69,143.77,75713.0,143.74,143.83,143.69,143.77,75713.0
2017-04-24 10:45:00,143.77,144.21,143.76,144.19,95906.0,143.77,144.21,143.76,144.19,95906.0
2017-04-24 10:50:00,144.17,144.24,144.08,144.09,53557.0,144.17,144.24,144.08,144.09,53557.0
2017-04-24 10:55:00,144.08,144.3,144.08,144.24,69593.0,144.08,144.3,144.08,144.24,69593.0
2017-04-24 11:00:00,144.26,144.28,143.98,144.08,40487.0,144.26,144.28,143.98,144.08,40487.0
2017-04-24 11:05:00,144.08,144.18,144.06,144.13,32814.0,144.08,144.18,144.06,144.13,32814.0
2017-04-24 11:10:00,144.14,144.24,144.06,144.1,33353.0,144.14,144.24,144.06,144.1,33353.0
2017-04-24 11:15:00,144.11,144.17,143.98,144.02,41413.0,144.11,144.17,143.98,144.02,41413.0
2017-04-24 11:20:00,144.03,144.13,144.0,144.12,27834.0,144.03,144.13,144.0,144.12,27834.0
2017-04-24 11:25:00,144.12,144.15,143.88,143.88,36559.0,144.12,144.15,143.88,143.88,36559.0
2017-04-24 11:30:00,143.88,143.94,143.73,143.75,54640.0,143.88,143.94,143.73,143.75,54640.0
2017-04-24 11:35:00,143.74,143.87,143.63,143.83,97650.0,143.74,143.87,143.63,143.83,97650.0
2017-04-24 11:40:00,143.85,143.87,143.63,143.73,38081.0,143.85,143.87,143.63,143.73,38081.0
2017-04-24 11:45:00,143.74,143.78,143.67,143.7,29417.0,143.74,143.78,143.67,143.7,29417.0
2017-04-24 11:50:00,143.7,143.77,143.65,143.65,36509.0,143.7,143.77,143.65,143.65,36509.0
2017-04-24 11:55:00,143.63,143.72,143.56,143.66,40257.0,143.63,143.72,143.56,143.66,40257.0
2017-04-24 12:00:00,143.65,143.92,143.64,143.91,50261.0,143.65,143.92,143.64,143.91,50261.0
2017-04-24 12:05:00,143.9,143.9,143.66,143.71,35273.0,143.9,143.9,143.66,143.71,35273.0
2017-04-24 12:10:00,143.71,143.91,143.7,143.87,44403.0,143.71,143.91,143.7,143.87,44403.0
2017-04-24 12:15:00,143.88,143.89,143.81,143.85,20043.0,143.88,143.89,143.81,143.85,20043.0
2017-04-24 12:20:00,143.85,143.86,143.63,143.72,36857.0,143.85,143.86,143.63,143.72,36857.0
2017-04-24 12:25:00,143.71,143.79,143.71,143.77,36032.0,143.71,143.79,143.71,143.77,36032.0
2017-04-24 12:30:00,143.78,143.82,143.74,143.82,18084.0,143.78,143.82,143.74,143.82,18084.0
2017-04-24 12:35:00,143.83,143.92,143.77,143.9,22955.0,143.83,143.92,143.77,143.9,22955.0
2017-04-24 12:40:00,143.9,143.96,143.86,143.92,27679.0,143.9,143.96,143.86,143.92,27679.0
2017-04-24 12:45:00,143.91,143.93,143.8,143.8,15374.0,143.91,143.93,143.8,143.8,15374.0
2017-04-24 12:50:00,143.81,143.94,143.81,143.91,36453.0,143.81,143.94,143.81,143.91,36453.0
2017-04-24 12:55:00,143.91,143.99,143.87,143.96,35017.0,143.91,143.99,143.87,143.96,35017.0
2017-04-24 13:00:00,143.96,144.0,143.91,143.91,39823.0,143.96,144.0,143.91,143.91,39823.0
2017-04-24 13:05:00,143.94,144.01,143.91,143.92,19201.0,143.94,144.01,143.91,143.92,19201.0
2017-04-24 13:10:00,143.92,143.95,143.86,143.92,39719.0,143.92,143.95,143.86,143.92,39719.0
2017-04-24 13:15:00,143.91,143.94,143.81,143.93,35304.0,143.91,143.94,143.81,143.93,35304.0
2017-04-24 13:20:00,143.93,143.95,143.88,143.93,17730.0,143.93,143.95,143.88,143.93,17730.0
2017-04-24 13:25:00,143.94,143.96,143.75,143.76,24329.0,143.94,143.96,143.75,143.76,24329.0
2017-04-24 13:30:00,143.76,143.78,143.66,143.69,23064.0,143.76,143.78,143.66,143.69,23064.0
2017-04-24 13:35:00,143.67,143.71,143.59,143.63,41283.0,143.67,143.71,143.59,143.63,41283.0
2017-04-24 13:40:00,143.63,143.66,143.57,143.65,19954.0,143.63,143.66,143.57,143.65,19954.0
2017-04-24 13:45:00,143.65,143.7,143.62,143.7,26114.0,143.65,143.7,143.62,143.7,26114.0
2017-04-24 13:50:00,143.69,143.7,143.62,143.65,13215.0,143.69,143.7,143.62,143.65,13215.0
2017-04-24 13:55:00,143.67,143.69,143.63,143.68,24384.0,143.67,143.69,143.63,143.68,24384.0
2017-04-24 14:00:00,143.68,143.69,143.62,143.62,20226.0,143.68,143.69,143.62,143.62,20226.0
2017-04-24 14:05:00,143.61,143.69,143.59,143.67,21866.0,143.61,143.69,143.59,143.67,21866.0
2017-04-24 14:10:00,143.68,143.9,143.68,143.9,62988.0,143.68,143.9,143.68,143.9,62988.0
2017-04-24 14:15:00,143.87,143.98,143.81,143.84,40700.0,143.87,143.98,143.81,143.84,40700.0
2017-04-24 14:20:00,143.85,143.99,143.84,143.96,45803.0,143.85,143.99,143.84,143.96,45803.0
2017-04-24 14:25:00,143.95,143.95,143.71,143.79,29639.0,143.95,143.95,143.71,143.79,29639.0
2017-04-24 14:30:00,143.77,143.79,143.69,143.73,36070.0,143.77,143.79,143.69,143.73,36070.0
2017-04-24 14:35:00,143.71,143.71,143.62,143.66,25441.0,143.71,143.71,143.62,143.66,25441.0
2017-04-24 14:40:00,143.66,143.73,143.65,143.7,18110.0,143.66,143.73,143.65,143.7,18110.0
2017-04-24 14:45:00,143.71,143.72,143.6,143.61,21905.0,143.71,143.72,143.6,143.61,21905.0
2017-04-24 14:50:00,143.61,143.67,143.59,143.62,36503.0,143.61,143.67,143.59,143.62,36503.0
2017-04-24 14:55:00,143.62,143.66,143.58,143.66,39098.0,143.62,143.66,143.58,143.66,39098.0
2017-04-24 15:00:00,143.67,143.8,143.65,143.79,53971.0,143.67,143.8,143.65,143.79,53971.0
2017-04-24 15:05:00,143.76,143.94,143.76,143.93,45693.0,143.76,143.94,143.76,143.93,45693.0
2017-04-24 15:10:00,143.92,143.99,143.89,143.93,37870.0,143.92,143.99,143.89,143.93,37870.0
2017-04-24 15:15:00,143.94,143.96,143.79,143.81,55810.0,143.94,143.96,143.79,143.81,55810.0
2017-04-24 15:20:00,143.79,143.82,143.74,143.74,18622.0,143.79,143.82,143.74,143.74,18622.0
2017-04-24 15:25:00,143.74,143.81,143.67,143.79,59128.0,143.74,143.81,143.67,143.79,59128.0
2017-04-24 15:30:00,143.77,143.93,143.77,143.8,74346.0,143.77,143.93,143.77,143.8,74346.0
2017-04-24 15:35:00,143.8,143.96,143.78,143.92,44514.0,143.8,143.96,143.78,143.92,44514.0
2017-04-24 15:40:00,143.91,143.97,143.82,143.94,75210.0,143.91,143.97,143.82,143.94,75210.0
2017-04-24 15:45:00,143.94,143.99,143.85,143.88,55407.0,143.94,143.99,143.85,143.88,55407.0
2017-04-24 15:50:00,143.89,143.89,143.72,143.82,70896.0,143.89,143.89,143.72,143.82,70896.0
2017-04-24 15:55:00,143.83,143.96,143.78,143.84,144369.0,143.83,143.96,143.78,143.84,144369.0
2017-04-25 09:30:00,147.46,148.06,146.83,147.24,872016.0,147.46,148.06,146.83,147.24,872016.0
2017-04-25 09:35:00,147.11,147.86,146.89,147.48,377943.0,147.11,147.86,146.89,147.48,377943.0
2017-04-25 09:40:00,147.54,147.93,146.66,146.7,561784.0,147.54,147.93,146.66,146.7,561784.0
2017-04-25 09:45:00,146.79,147.25,146.22,146.41,368685.0,146.79,147.25,146.22,146.41,368685.0
2017-04-25 09:50:00,146.41,147.0,146.4,146.95,243918.0,146.41,147.0,146.4,146.95,243918.0
2017-04-25 09:55:00,146.92,147.03,146.75,146.8,225651.0,146.92,147.03,146.75,146.8,225651.0
2017-04-25 10:00:00,146.78,147.6,146.69,147.51,285311.0,146.78,147.6,146.69,147.51,285311.0
2017-04-25 10:05:00,147.5,147.62,147.24,147.59,206640.0,147.5,147.62,147.24,147.59,206640.0
2017-04-25 10:10:00,147.56,147.9,147.56,147.72,222336.0,147.56,147.9,147.56,147.72,222336.0
2017-04-25 10:15:00,147.7,147.91,147.65,147.65,231669.0,147.7,147.91,147.65,147.65,231669.0
2017-04-25 10:20:00,147.66,147.9,147.53,147.74,187730.0,147.66,147.9,147.53,147.74,187730.0
2017-04-25 10:25:00,147.74,148.57,147.72,148.34,547898.0,147.74,148.57,147.72,148.34,547898.0
2017-04-25 10:30:00,148.33,148.57,148.21,148.46,183933.0,148.33,148.57,148.21,148.46,183933.0
2017-04-25 10:35:00,148.47,148.74,147.81,147.99,377698.0,148.47,148.74,147.81,147.99,377698.0
2017-04-25 10:40:00,148.01,148.17,147.63,148.17,215201.0,148.01,148.17,147.63,148.17,215201.0
2017-04-25 10:45:00,148.17,148.42,148.08,148.25,129949.0,148.17,148.42,148.08,148.25,129949.0
2017-04-25 10:50:00,148.25,148.35,147.96,148.28,129324.0,148.25,148.35,147.96,148.28,129324.0
2017-04-25 10:55:00,148.28,148.7,148.28,148.62,175071.0,148.28,148.7,148.28,148.62,175071.0
2017-04-25 11:00:00,148.64,148.82,148.51,148.79,140124.0,148.64,148.82,148.51,148.79,140124.0
2017-04-25 11:05:00,148.8,148.9,148.71,148.83,123272.0,148.8,148.9,148.71,148.83,123272.0
2017-04-25 11:10:00,148.84,148.99,148.76,148.97,138396.0,148.84,148.99,148.76,148.97,138396.0
2017-04-25 11:15:00,148.99,149.46,148.99,149.44,355247.0,148.99,149.46,148.99,149.44,355247.0
2017-04-25 11:20:00,149.45,149.77,149.37,149.7,219592.0,149.45,149.77,149.37,149.7,219592.0
2017-04-25 11:25:00,149.7,149.87,149.61,149.75,206660.0,149.7,149.87,149.61,149.75,206660.0
2017-04-25 11:30:00,149.76,150.0,149.65,149.97,182295.0,149.76,150.0,149.65,149.97,182295.0
2017-04-25 11:35:00,149.98,150.38,149.98,150.32,368058.0,149.98,150.38,149.98,150.32,368058.0
2017-04-25 11:40:00,150.31,150.99,150.29,150.93,405536.0,150.31,150.99,150.29,150.93,405536.0
2017-04-25 11:45:00,150.94,150.96,150.42,150.7,286384.0,150.94,150.96,150.42,150.7,286384.0
2017-04-25 11:50:00,150.7,151.21,150.62,151.17,278447.0,150.7,151.21,150.62,151.17,278447.0
2017-04-25 11:55:00,151.17,151.89,151.06,151.86,495289.0,151.17,151.89,151.06,151.86,495289.0
2017-04-25 12:00:00,151.87,152.57,151.6,151.78,722762.0,151.87,152.57,151.6,151.78,722762.0
2017-04-25 12:05:00,151.78,152.0,151.4,152.0,298060.0,151.78,152.0,151.4,152.0,298060.0
2017-04-25 12:10:00,152.0,152.32,151.89,152.23,273324.0,152.0,152.32,151.89,152.23,273324.0
2017-04-25 12:15:00,152.23,152.53,152.12,152.14,280135.0,152.23,152.53,152.12,152.14,280135.0
2017-04-25 12:20:00,152.14,152.24,151.87,152.11,223819.0,152.14,152.24,151.87,152.11,223819.0
2017-04-25 12:25:00,152.14,152.23,151.59,151.62,188846.0,152.14,152.23,151.59,151.62,188846.0
2017-04-25 12:30:00,151.63,151.82,151.52,151.57,189637.0,151.63,151.82,151.52,151.57,189637.0
2017-04-25 12:35:00,151.55,152.17,151.36,152.16,320417.0,151.55,152.17,151.36,152.16,320417.0
2017-04-25 12:40:00,152.1,152.34,151.96,152.18,205482.0,152.1,152.34,151.96,152.18,205482.0
2017-04-25 12:45:00,152.2,152.69,152.2,152.32,227652.0,152.2,152.69,152.2,152.32,227652.0
2017-04-25 12:50:00,152.3,152.39,152.13,152.31,109178.0,152.3,152.39,152.13,152.31,109178.0
2017-04-25 12:55:00,152.31,152.52,152.26,152.43,120939.0,152.31,152.52,152.26,152.43,120939.0
2017-04-25 13:00:00,152.45,152.94,152.29,152.83,209407.0,152.45,152.94,152.29,152.83,209407.0
2017-04-25 13:05:00,152.83,153.29,152.75,153.11,213182.0,152.83,153.29,152.75,153.11,213182.0
2017-04-25 13:10:00,153.13,153.43,152.85,153.2,229905.0,153.13,153.43,152.85,153.2,229905.0
2017-04-25 13:15:00,153.18,153.2,152.6,152.72,194429.0,153.18,153.2,152.6,152.72,194429.0
2017-04-25 13:20:00,152.75,153.15,152.72,153.04,140873.0,152.75,153.15,152.72,153.04,140873.0
2017-04-25 13:25:00,153.06,153.08,152.8,152.86,100605.0,153.06,153.08,152.8,152.86,100605.0
2017-04-25 13:30:00,152.88,152.96,152.56,152.61,146256.0,152.88,152.96,152.56,152.61,146256.0
2017-04-25 13:35:00,152.6,153.22,152.6,153.15,172211.0,152.6,153.22,152.6,153.15,172211.0
2017-04-25 13:40:00,153.18,153.52,153.08,153.41,173602.0,153.18,153.52,153.08,153.41,173602.0
2017-04-25 13:45:00,153.39,153.4,152.82,152.85,174183.0,153.39,153.4,152.82,152.85,174183.0
2017-04-25 13:50:00,152.88,153.02,152.83,152.93,56738.0,152.88,153.02,152.83,152.93,56738.0
2017-04-25 13:55:00,152.93,152.97,152.58,152.85,112608.0,152.93,152.97,152.58,152.85,112608.0
2017-04-25 14:00:00,152.8,152.92,152.65,152.87,80062.0,152.8,152.92,152.65,152.87,80062.0
2017-04-25 14:05:00,152.91,152.92,152.75,152.85,62109.0,152.91,152.92,152.75,152.85,62109.0
2017-04-25 14:10:00,152.85,153.02,152.81,152.94,141197.0,152.85,153.02,152.81,152.94,141197.0
2017-04-25 14:15:00,152.9,153.31,152.9,152.92,175272.0,152.9,153.31,152.9,152.92,175272.0
2017-04-25 14:20:00,152.93,152.98,152.51,152.6,150184.0,152.93,152.98,152.51,152.6,150184.0
2017-04-25 14:25:00,152.61,152.61,152.12,152.3,220061.0,152.61,152.61,152.12,152.3,220061.0
2017-04-25 14:30:00,152.31,152.39,152.1,152.29,126119.0,152.31,152.39,152.1,152.29,126119.0
2017-04-25 14:35:00,152.27,152.45,152.27,152.4,116048.0,152.27,152.45,152.27,152.4,116048.0
2017-04-25 14:40:00,152.34,152.44,152.05,152.16,101399.0,152.34,152.44,152.05,152.16,101399.0
2017-04-25 14:45:00,152.16,152.22,151.86,151.91,164962.0,152.16,152.22,151.86,151.91,164962.0
2017-04-25 14:50:00,151.92,152.1,151.75,151.89,125931.0,151.92,152.1,151.75,151.89,125931.0
2017-04-25 14:55:00,151.88,152.3,151.88,152.11,101002.0,151.88,152.3,151.88,152.11,101002.0
2017-04-25 15:00:00,152.09,152.28,152.0,152.17,97367.0,152.09,152.28,152.0,152.17,97367.0
2017-04-25 15:05:00,152.18,152.65,152.18,152.61,151664.0,152.18,152.65,152.18,152.61,151664.0
2017-04-25 15:10:00,152.6,152.61,152.37,152.42,122074.0,152.6,152.61,152.37,152.42,122074.0
2017-04-25 15:15:00,152.38,152.85,152.35,152.67,133180.0,152.38,152.85,152.35,152.67,133180.0
2017-04-25 15:20:00,152.64,152.83,152.55,152.76,95276.0,152.64,152.83,152.55,152.76,95276.0
2017-04-25 15:25:00,152.72,152.85,152.7,152.75,127844.0,152.72,152.85,152.7,152.75,127844.0
2017-04-25 15:30:00,152.75,153.0,152.57,152.94,218898.0,152.75,153.0,152.57,152.94,218898.0
2017-04-25 15:35:00,152.93,152.99,152.73,152.85,136319.0,152.93,152.99,152.73,152.85,136319.0
2017-04-25 15:40:00,152.82,153.1,152.78,152.99,165230.0,152.82,153.1,152.78,152.99,165230.0
2017-04-25 15:45:00,153.01,153.1,152.82,152.85,181381.0,153.01,153.1,152.82,152.85,181381.0
2017-04-25 15:50:00,152.84,152.85,152.48,152.53,292526.0,152.84,152.85,152.48,152.53,292526.0
2017-04-25 15:55:00,152.53,152.62,152.15,152.16,752122.0,152.53,152.62,152.15,152.16,752122.0
2017-04-26 09:30:00,151.53,151.85,150.75,151.19,489584.0,151.53,151.85,150.75,151.19,489584.0
2017-04-26 09:35:00,151.22,151.46,150.55,150.61,320269.0,151.22,151.46,150.55,150.61,320269.0
2017-04-26 09:40:00,150.59,150.95,150.03,150.27,339441.0,150.59,150.95,150.03,150.27,339441.0
2017-04-26 09:45:00,150.3,150.85,150.22,150.74,176488.0,150.3,150.85,150.22,150.74,176488.0
2017-04-26 09:50:00,150.74,150.94,150.4,150.47,188080.0,150.74,150.94,150.4,150.47,188080.0
2017-04-26 09:55:00,150.47,150.68,150.2,150.44,103163.0,150.47,150.68,150.2,150.44,103163.0
2017-04-26 10:00:00,150.47,150.61,150.2,150.5,104319.0,150.47,150.61,150.2,150.5,104319.0
2017-04-26 10:05:00,150.48,151.1,150.48,150.98,155385.0,150.48,151.1,150.48,150.98,155385.0
2017-04-26 10:10:00,151.0,151.09,150.69,150.97,141804.0,151.0,151.09,150.69,150.97,141804.0
2017-04-26 10:15:00,150.98,151.22,150.83,151.05,97006.0,150.98,151.22,150.83,151.05,97006.0
2017-04-26 10:20:00,151.05,151.26,150.61,151.16,142766.0,151.05,151.26,150.61,151.16,142766.0
2017-04-26 10:25:00,151.16,151.42,151.16,151.34,100843.0,151.16,151.42,151.16,151.34,100843.0
2017-04-26 10:30:00,151.34,151.37,151.07,151.23,57319.0,151.34,151.37,151.07,151.23,57319.0
2017-04-26 10:35:00,151.21,151.52,151.19,151.49,102407.0,151.21,151.52,151.19,151.49,102407.0
2017-04-26 10:40:00,151.5,151.51,151.32,151.5,82750.0,151.5,151.51,151.32,151.5,82750.0
2017-04-26 10:45:00,151.5,151.5,151.27,151.4,45776.0,151.5,151.5,151.27,151.4,45776.0
2017-04-26 10:50:00,151.4,151.68,151.39,151.51,144625.0,151.4,151.68,151.39,151.51,144625.0
2017-04-26 10:55:00,151.51,152.0,151.46,151.94,166415.0,151.51,152.0,151.46,151.94,166415.0
2017-04-26 11:00:00,151.93,152.02,151.8,152.0,88064.0,151.93,152.02,151.8,152.0,88064.0
2017-04-26 11:05:00,152.0,152.12,151.66,151.7,140655.0,152.0,152.12,151.66,151.7,140655.0
2017-04-26 11:10:00,151.71,151.72,151.38,151.58,94434.0,151.71,151.72,151.38,151.58,94434.0
2017-04-26 11:15:00,151.56,151.85,151.56,151.74,54352.0,151.56,151.85,151.56,151.74,54352.0
2017-04-26 11:20:00,151.74,151.99,151.63,151.94,82767.0,151.74,151.99,151.63,151.94,82767.0
2017-04-26 11:25:00,151.94,152.02,151.68,151.76,65424.0,151.94,152.02,151.68,151.76,65424.0
2017-04-26 11:30:00,151.79,151.88,151.68,151.84,53878.0,151.79,151.88,151.68,151.84,53878.0
2017-04-26 11:35:00,151.85,152.01,151.73,151.95,59812.0,151.85,152.01,151.73,151.95,59812.0
2017-04-26 11:40:00,151.95,152.15,151.51,151.52,85362.0,151.95,152.15,151.51,151.52,85362.0
2017-04-26 11:45:00,151.51,151.55,150.86,151.04,180998.0,151.51,151.55,150.86,151.04,180998.0
2017-04-26 11:50:00,151.03,151.25,151.01,151.24,103033.0,151.03,151.25,151.01,151.24,103033.0
2017-04-26 11:55:00,151.23,151.41,151.22,151.32,53669.0,151.23,151.41,151.22,151.32,53669.0
2017-04-26 12:00:00,151.31,151.39,151.21,151.32,57226.0,151.31,151.39,151.21,151.32,57226.0
2017-04-26 12:05:00,151.33,151.37,151.09,151.19,60248.0,151.33,151.37,151.09,151.19,60248.0
2017-04-26 12:10:00,151.19,151.43,151.19,151.31,57753.0,151.19,151.43,151.19,151.31,57753.0
2017-04-26 12:15:00,151.32,151.42,151.23,151.37,40092.0,151.32,151.42,151.23,151.37,40092.0
2017-04-26 12:20:00,151.38,151.38,151.08,151.16,76557.0,151.38,151.38,151.08,151.16,76557.0
2017-04-26 12:25:00,151.14,151.22,150.96,151.09,69342.0,151.14,151.22,150.96,151.09,69342.0
2017-04-26 12:30:00,151.09,151.15,150.98,151.02,37077.0,151.09,151.15,150.98,151.02,37077.0
2017-04-26 12:35:00,151.01,151.11,150.92,150.95,69716.0,151.01,151.11,150.92,150.95,69716.0
2017-04-26 12:40:00,150.96,151.1,150.6,150.7,150679.0,150.96,151.1,150.6,150.7,150679.0
2017-04-26 12:45:00,150.68,150.87,150.45,150.45,88014.0,150.68,150.87,150.45,150.45,88014.0
2017-04-26 12:50:00,150.48,150.69,150.45,150.65,44597.0,150.48,150.69,150.45,150.65,44597.0
2017-04-26 12:55:00,150.66,150.73,150.6,150.64,36193.0,150.66,150.73,150.6,150.64,36193.0
2017-04-26 13:00:00,150.63,150.68,150.52,150.58,47100.0,150.63,150.68,150.52,150.58,47100.0
2017-04-26 13:05:00,150.58,150.95,150.56,150.92,61038.0,150.58,150.95,150.56,150.92,61038.0
2017-04-26 13:10:00,150.94,150.98,150.84,150.88,46908.0,150.94,150.98,150.84,150.88,46908.0
2017-04-26 13:15:00,150.89,151.03,150.8,150.82,51936.0,150.89,151.03,150.8,150.82,51936.0
2017-04-26 13:20:00,150.84,151.06,150.84,151.01,41655.0,150.84,151.06,150.84,151.01,41655.0
2017-04-26 13:25:00,151.01,151.04,150.02,150.55,349291.0,151.01,151.04,150.02,150.55,349291.0
2017-04-26 13:30:00,150.53,150.67,150.11,150.53,147161.0,150.53,150.67,150.11,150.53,147161.0
2017-04-26 13:35:00,150.58,150.64,150.15,150.43,114730.0,150.58,150.64,150.15,150.43,114730.0
2017-04-26 13:40:00,150.44,150.55,150.28,150.5,48666.0,150.44,150.55,150.28,150.5,48666.0
2017-04-26 13:45:00,150.5,150.52,149.77,150.07,166579.0,150.5,150.52,149.77,150.07,166579.0
2017-04-26 13:50:00,150.11,150.16,149.8,149.8,118467.0,150.11,150.16,149.8,149.8,118467.0
2017-04-26 13:55:00,149.8,150.04,149.8,149.99,93196.0,149.8,150.04,149.8,149.99,93196.0
2017-04-26 14:00:00,149.96,149.99,149.61,149.72,100584.0,149.96,149.99,149.61,149.72,100584.0
2017-04-26 14:05:00,149.68,149.74,149.38,149.54,114259.0,149.68,149.74,149.38,149.54,114259.0
2017-04-26 14:10:00,149.53,149.9,149.53,149.9,80294.0,149.53,149.9,149.53,149.9,80294.0
2017-04-26 14:15:00,149.92,150.14,149.81,149.89,78660.0,149.92,150.14,149.81,149.89,78660.0
2017-04-26 14:20:00,149.85,150.1,149.63,150.03,40493.0,149.85,150.1,149.63,150.03,40493.0
2017-04-26 14:25:00,150.01,150.19,149.99,150.05,54621.0,150.01,150.19,149.99,150.05,54621.0
2017-04-26 14:30:00,150.05,150.35,150.05,150.15,72809.0,150.05,150.35,150.05,150.15,72809.0
2017-04-26 14:35:00,150.17,150.18,149.93,149.94,38865.0,150.17,150.18,149.93,149.94,38865.0
2017-04-26 14:40:00,149.91,150.09,149.9,150.09,38640.0,149.91,150.09,149.9,150.09,38640.0
2017-04-26 14:45:00,150.07,150.22,150.07,150.12,37906.0,150.07,150.22,150.07,150.12,37906.0
2017-04-26 14:50:00,150.13,150.21,150.08,150.14,33707.0,150.13,150.21,150.08,150.14,33707.0
2017-04-26 14:55:00,150.19,150.35,150.11,150.13,66900.0,150.19,150.35,150.11,150.13,66900.0
2017-04-26 15:00:00,150.13,150.22,149.97,150.2,54284.0,150.13,150.22,149.97,150.2,54284.0
2017-04-26 15:05:00,150.19,150.31,150.16,150.28,51421.0,150.19,150.31,150.16,150.28,51421.0
2017-04-26 15:10:00,150.28,150.44,150.24,150.36,58237.0,150.28,150.44,150.24,150.36,58237.0
2017-04-26 15:15:00,150.36,150.44,150.32,150.4,44462.0,150.36,150.44,150.32,150.4,44462.0
2017-04-26 15:20:00,150.39,150.39,150.2,150.27,61550.0,150.39,150.39,150.2,150.27,61550.0
2017-04-26 15:25:00,150.27,150.41,150.26,150.3,53337.0,150.27,150.41,150.26,150.3,53337.0
2017-04-26 15:30:00,150.3,150.31,150.07,150.17,65094.0,150.3,150.31,150.07,150.17,65094.0
2017-04-26 15:35:00,150.15,150.22,150.1,150.16,72208.0,150.15,150.22,150.1,150.16,72208.0
2017-04-26 15:40:00,150.14,150.14,148.9,149.82,199798.0,150.14,150.14,148.9,149.82,199798.0
2017-04-26 15:45:00,149.83,150.28,149.8,150.01,125582.0,149.83,150.28,149.8,150.01,125582.0
2017-04-26 15:50:00,150.03,150.2,150.02,150.02,142214.0,150.03,150.2,150.02,150.02,142214.0
2017-04-26 15:55:00,150.04,150.23,150.04,150.17,302326.0,150.04,150.23,150.04,150.17,302326.0
2017-04-27 09:30:00,150.6,150.82,149.56,149.63,212564.0,150.6,150.82,149.56,149.63,212564.0
2017-04-27 09:35:00,149.62,149.65,149.3,149.58,158848.0,149.62,149.65,149.3,149.58,158848.0
2017-04-27 09:40:00,149.58,149.86,149.42,149.86,155628.0,149.58,149.86,149.42,149.86,155628.0
2017-04-27 09:45:00,149.84,150.13,149.73,149.91,98116.0,149.84,150.13,149.73,149.91,98116.0
2017-04-27 09:50:00,149.91,150.13,149.86,150.0,78006.0,149.91,150.13,149.86,150.0,78006.0
2017-04-27 09:55:00,149.99,150.24,149.98,150.07,79036.0,149.99,150.24,149.98,150.07,79036.0
2017-04-27 10:00:00,150.06,150.71,150.04,150.63,114649.0,150.06,150.71,150.04,150.63,114649.0
2017-04-27 10:05:00,150.65,151.14,150.64,150.8,159080.0,150.65,151.14,150.64,150.8,159080.0
2017-04-27 10:10:00,150.82,151.23,150.81,151.04,123193.0,150.82,151.23,150.81,151.04,123193.0
2017-04-27 10:15:00,151.0,151.2,150.86,150.92,53549.0,151.0,151.2,150.86,150.92,53549.0
2017-04-27 10:20:00,150.92,151.3,150.9,151.17,61323.0,150.92,151.3,150.9,151.17,61323.0
2017-04-27 10:25:00,151.17,151.19,150.77,150.91,88497.0,151.17,151.19,150.77,150.91,88497.0
2017-04-27 10:30:00,150.91,151.59,150.88,151.56,134899.0,150.91,151.59,150.88,151.56,134899.0
2017-04-27 10:35:00,151.55,151.56,151.33,151.46,54338.0,151.55,151.56,151.33,151.46,54338.0
2017-04-27 10:40:00,151.45,151.48,151.19,151.33,65828.0,151.45,151.48,151.19,151.33,65828.0
2017-04-27 10:45:00,151.32,151.34,150.88,150.88,67345.0,151.32,151.34,150.88,150.88,67345.0
2017-04-27 10:50:00,150.85,150.96,150.77,150.84,56986.0,150.85,150.96,150.77,150.84,56986.0
2017-04-27 10:55:00,150.86,151.18,150.84,151.13,86453.0,150.86,151.18,150.84,151.13,86453.0
2017-04-27 11:00:00,151.13,151.4,151.1,151.35,56287.0,151.13,151.4,151.1,151.35,56287.0
2017-04-27 11:05:00,151.37,151.53,151.32,151.48,80179.0,151.37,151.53,151.32,151.48,80179.0
2017-04-27 11:10:00,151.49,151.77,151.47,151.77,117765.0,151.49,151.77,151.47,151.77,117765.0
2017-04-27 11:15:00,151.76,151.83,151.56,151.7,76073.0,151.76,151.83,151.56,151.7,76073.0
2017-04-27 11:20:00,151.73,151.74,151.59,151.74,62667.0,151.73,151.74,151.59,151.74,62667.0
2017-04-27 11:25:00,151.74,152.0,151.6,151.76,85949.0,151.74,152.0,151.6,151.76,85949.0
2017-04-27 11:30:00,151.74,151.87,151.73,151.76,45125.0,151.74,151.87,151.73,151.76,45125.0
2017-04-27 11:35:00,151.81,151.95,151.74,151.76,74109.0,151.81,151.95,151.74,151.76,74109.0
2017-04-27 11:40:00,151.74,151.85,151.63,151.8,47577.0,151.74,151.85,151.63,151.8,47577.0
2017-04-27 11:45:00,151.81,151.81,151.46,151.61,70194.0,151.81,151.81,151.46,151.61,70194.0
2017-04-27 11:50:00,151.61,151.76,151.52,151.76,35134.0,151.61,151.76,151.52,151.76,35134.0
2017-04-27 11:55:00,151.75,151.85,151.72,151.85,33587.0,151.75,151.85,151.72,151.85,33587.0
2017-04-27 12:00:00,151.86,151.88,151.68,151.7,26732.0,151.86,151.88,151.68,151.7,26732.0
2017-04-27 12:05:00,151.72,151.72,151.52,151.62,55596.0,151.72,151.72,151.52,151.62,55596.0
2017-04-27 12:10:00,151.61,151.84,151.57,151.83,50572.0,151.61,151.84,151.57,151.83,50572.0
2017-04-27 12:15:00,151.84,151.87,151.77,151.82,35959.0,151.84,151.87,151.77,151.82,35959.0
2017-04-27 12:20:00,151.81,151.82,151.71,151.77,26721.0,151.81,151.82,151.71,151.77,26721.0
2017-04-27 12:25:00,151.79,151.84,151.69,151.83,32097.0,151.79,151.84,151.69,151.83,32097.0
2017-04-27 12:30:00,151.82,151.92,151.8,151.85,27800.0,151.82,151.92,151.8,151.85,27800.0
2017-04-27 12:35:00,151.84,151.85,151.74,151.83,17495.0,151.84,151.85,151.74,151.83,17495.0
2017-04-27 12:40:00,151.86,151.96,151.86,151.93,46320.0,151.86,151.96,151.86,151.93,46320.0
2017-04-27 12:45:00,151.94,151.97,151.76,151.85,63282.0,151.94,151.97,151.76,151.85,63282.0
2017-04-27 12:50:00,151.86,151.92,151.83,151.89,21467.0,151.86,151.92,151.83,151.89,21467.0
2017-04-27 12:55:00,151.88,151.94,151.83,151.92,44612.0,151.88,151.94,151.83,151.92,44612.0
2017-04-27 13:00:00,151.9,151.91,151.79,151.88,31155.0,151.9,151.91,151.79,151.88,31155.0
2017-04-27 13:05:00,151.88,151.96,151.87,151.9,24952.0,151.88,151.96,151.87,151.9,24952.0
2017-04-27 13:10:00,151.9,151.9,151.74,151.87,24566.0,151.9,151.9,151.74,151.87,24566.0
2017-04-27 13:15:00,151.84,151.87,151.75,151.87,26622.0,151.84,151.87,151.75,151.87,26622.0
2017-04-27 13:20:00,151.86,152.34,151.86,152.29,150258.0,151.86,152.34,151.86,152.29,150258.0
2017-04-27 13:25:00,152.3,152.37,152.27,152.31,44515.0,152.3,152.37,152.27,152.31,44515.0
2017-04-27 13:30:00,152.31,152.31,152.2,152.29,47340.0,152.31,152.31,152.2,152.29,47340.0
2017-04-27 13:35:00,152.3,152.35,152.24,152.34,53020.0,152.3,152.35,152.24,152.34,53020.0
2017-04-27 13:40:00,152.35,152.45,152.24,152.26,64580.0,152.35,152.45,152.24,152.26,64580.0
2017-04-27 13:45:00,152.25,152.39,152.18,152.35,38587.0,152.25,152.39,152.18,152.35,38587.0
2017-04-27 13:50:00,152.35,152.5,152.19,152.34,56746.0,152.35,152.5,152.19,152.34,56746.0
2017-04-27 13:55:00,152.32,152.37,152.26,152.31,30689.0,152.32,152.37,152.26,152.31,30689.0
2017-04-27 14:00:00,152.32,152.44,152.3,152.41,32363.0,152.32,152.44,152.3,152.41,32363.0
2017-04-27 14:05:00,152.42,152.5,152.35,152.47,38419.0,152.42,152.5,152.35,152.47,38419.0
2017-04-27 14:10:00,152.47,152.65,152.39,152.63,70072.0,152.47,152.65,152.39,152.63,70072.0
2017-04-27 14:15:00,152.64,152.8,152.56,152.7,75729.0,152.64,152.8,152.56,152.7,75729.0
2017-04-27 14:20:00,152.72,152.8,152.62,152.7,47270.0,152.72,152.8,152.62,152.7,47270.0
2017-04-27 14:25:00,152.71,152.72,152.55,152.67,57888.0,152.71,152.72,152.55,152.67,57888.0
2017-04-27 14:30:00,152.66,152.82,152.64,152.75,67187.0,152.66,152.82,152.64,152.75,67187.0
2017-04-27 14:35:00,152.75,152.82,152.64,152.79,64117.0,152.75,152.82,152.64,152.79,64117.0
2017-04-27 14:40:00,152.78,153.15,152.76,153.11,136998.0,152.78,153.15,152.76,153.11,136998.0
2017-04-27 14:45:00,153.09,153.09,152.92,152.94,69013.0,153.09,153.09,152.92,152.94,69013.0
2017-04-27 14:50:00,152.95,153.14,152.93,153.1,54935.0,152.95,153.14,152.93,153.1,54935.0
2017-04-27 14:55:00,153.1,153.12,153.0,153.06,46203.0,153.1,153.12,153.0,153.06,46203.0
2017-04-27 15:00:00,153.08,153.16,152.88,152.97,77078.0,153.08,153.16,152.88,152.97,77078.0
2017-04-27 15:05:00,152.97,153.07,152.88,152.96,54441.0,152.97,153.07,152.88,152.96,54441.0
2017-04-27 15:10:00,152.97,153.13,152.94,153.11,68265.0,152.97,153.13,152.94,153.11,68265.0
2017-04-27 15:15:00,153.1,153.12,153.02,153.05,40536.0,153.1,153.12,153.02,153.05,40536.0
2017-04-27 15:20:00,153.04,153.12,152.97,153.12,56213.0,153.04,153.12,152.97,153.12,56213.0
2017-04-27 15:25:00,153.12,153.16,153.02,153.1,44689.0,153.12,153.16,153.02,153.1,44689.0
2017-04-27 15:30:00,153.09,153.21,153.01,153.17,87955.0,153.09,153.21,153.01,153.17,87955.0
2017-04-27 15:35:00,153.16,153.3,153.15,153.24,115187.0,153.16,153.3,153.15,153.24,115187.0
2017-04-27 15:40:00,153.22,153.43,153.21,153.39,100586.0,153.22,153.43,153.21,153.39,100586.0
2017-04-27 15:45:00,153.39,153.49,153.3,153.34,126617.0,153.39,153.49,153.3,153.34,126617.0
2017-04-27 15:50:00,153.3,153.3,153.0,153.18,219638.0,153.3,153.3,153.0,153.18,219638.0
2017-04-27 15:55:00,153.17,153.21,153.0,153.08,368090.0,153.17,153.21,153.0,153.08,368090.0
2017-04-28 09:30:00,152.71,152.97,152.07,152.43,333515.0,152.71,152.97,152.07,152.43,333515.0
2017-04-28 09:35:00,152.44,152.54,151.69,152.05,259024.0,152.44,152.54,151.69,152.05,259024.0
2017-04-28 09:40:00,152.02,152.34,151.9,152.22,145404.0,152.02,152.34,151.9,152.22,145404.0
2017-04-28 09:45:00,152.13,152.27,151.86,152.12,103499.0,152.13,152.27,151.86,152.12,103499.0
2017-04-28 09:50:00,152.15,152.44,152.12,152.34,81710.0,152.15,152.44,152.12,152.34,81710.0
2017-04-28 09:55:00,152.33,152.73,152.1,152.17,131874.0,152.33,152.73,152.1,152.17,131874.0
2017-04-28 10:00:00,152.14,152.42,152.11,152.23,48555.0,152.14,152.42,152.11,152.23,48555.0
2017-04-28 10:05:00,152.21,152.25,151.36,151.69,158543.0,152.21,152.25,151.36,151.69,158543.0
2017-04-28 10:10:00,151.71,152.02,151.59,151.94,79077.0,151.71,152.02,151.59,151.94,79077.0
2017-04-28 10:15:00,151.94,152.26,151.84,152.26,55223.0,151.94,152.26,151.84,152.26,55223.0
2017-04-28 10:20:00,152.22,152.35,152.16,152.28,51380.0,152.22,152.35,152.16,152.28,51380.0
2017-04-28 10:25:00,152.29,152.4,152.14,152.2,38024.0,152.29,152.4,152.14,152.2,38024.0
2017-04-28 10:30:00,152.27,152.28,151.92,152.13,49785.0,152.27,152.28,151.92,152.13,49785.0
2017-04-28 10:35:00,152.13,152.5,152.07,152.33,72677.0,152.13,152.5,152.07,152.33,72677.0
2017-04-28 10:40:00,152.35,152.59,152.27,152.5,45417.0,152.35,152.59,152.27,152.5,45417.0
2017-04-28 10:45:00,152.5,152.6,152.26,152.26,48621.0,152.5,152.6,152.26,152.26,48621.0
2017-04-28 10:50:00,152.25,152.36,152.18,152.3,35646.0,152.25,152.36,152.18,152.3,35646.0
2017-04-28 10:55:00,152.28,152.43,152.23,152.31,34486.0,152.28,152.43,152.23,152.31,34486.0
2017-04-28 11:00:00,152.3,152.3,151.93,151.99,67374.0,152.3,152.3,151.93,151.99,67374.0
2017-04-28 11:05:00,151.99,152.07,151.74,151.85,78549.0,151.99,152.07,151.74,151.85,78549.0
2017-04-28 11:10:00,151.85,151.94,151.65,151.68,53353.0,151.85,151.94,151.65,151.68,53353.0
2017-04-28 11:15:00,151.68,151.77,151.58,151.73,71131.0,151.68,151.77,151.58,151.73,71131.0
2017-04-28 11:20:00,151.72,151.75,151.63,151.66,36282.0,151.72,151.75,151.63,151.66,36282.0
2017-04-28 11:25:00,151.67,152.05,151.67,151.9,73938.0,151.67,152.05,151.67,151.9,73938.0
2017-04-28 11:30:00,151.9,152.09,151.74,151.74,70977.0,151.9,152.09,151.74,151.74,70977.0
2017-04-28 11:35:00,151.75,151.82,151.71,151.8,36689.0,151.75,151.82,151.71,151.8,36689.0
2017-04-28 11:40:00,151.81,152.08,151.79,151.86,39034.0,151.81,152.08,151.79,151.86,39034.0
2017-04-28 11:45:00,151.86,152.0,151.86,151.99,31020.0,151.86,152.0,151.86,151.99,31020.0
2017-04-28 11:50:00,151.95,152.01,151.91,151.97,28927.0,151.95,152.01,151.91,151.97,28927.0
2017-04-28 11:55:00,151.96,151.98,151.9,151.91,25384.0,151.96,151.98,151.9,151.91,25384.0
2017-04-28 12:00:00,151.9,152.04,151.89,151.99,49698.0,151.9,152.04,151.89,151.99,49698.0
2017-04-28 12:05:00,151.99,152.04,151.9,152.03,25156.0,151.99,152.04,151.9,152.03,25156.0
2017-04-28 12:10:00,152.05,152.26,152.03,152.21,52729.0,152.05,152.26,152.03,152.21,52729.0
2017-04-28 12:15:00,152.23,152.23,151.94,151.96,62755.0,152.23,152.23,151.94,151.96,62755.0
2017-04-28 12:20:00,151.96,151.99,151.76,151.92,76308.0,151.96,151.99,151.76,151.92,76308.0
2017-04-28 12:25:00,151.93,151.97,151.78,151.79,28658.0,151.93,151.97,151.78,151.79,28658.0
2017-04-28 12:30:00,151.79,151.88,151.77,151.79,22587.0,151.79,151.88,151.77,151.79,22587.0
2017-04-28 12:35:00,151.82,151.95,151.8,151.93,38260.0,151.82,151.95,151.8,151.93,38260.0
2017-04-28 12:40:00,151.92,152.03,151.85,152.0,32946.0,151.92,152.03,151.85,152.0,32946.0
2017-04-28 12:45:00,152.01,152.2,151.97,152.2,32362.0,152.01,152.2,151.97,152.2,32362.0
2017-04-28 12:50:00,152.2,152.23,152.08,152.1,43306.0,152.2,152.23,152.08,152.1,43306.0
2017-04-28 12:55:00,152.09,152.24,152.09,152.18,28582.0,152.09,152.24,152.09,152.18,28582.0
2017-04-28 13:00:00,152.2,152.37,152.1,152.34,39936.0,152.2,152.37,152.1,152.34,39936.0
2017-04-28 13:05:00,152.35,152.49,152.33,152.46,45994.0,152.35,152.49,152.33,152.46,45994.0
2017-04-28 13:10:00,152.48,152.49,152.34,152.34,26571.0,152.48,152.49,152.34,152.34,26571.0
2017-04-28 13:15:00,152.35,152.42,152.28,152.38,51134.0,152.35,152.42,152.28,152.38,51134.0
2017-04-28 13:20:00,152.38,152.4,152.21,152.28,35382.0,152.38,152.4,152.21,152.28,35382.0
2017-04-28 13:25:00,152.29,152.3,152.23,152.24,23104.0,152.29,152.3,152.23,152.24,23104.0
2017-04-28 13:30:00,152.24,152.3,152.21,152.26,31340.0,152.24,152.3,152.21,152.26,31340.0
2017-04-28 13:35:00,152.27,152.3,152.25,152.26,14918.0,152.27,152.3,152.25,152.26,14918.0
2017-04-28 13:40:00,152.28,152.3,152.24,152.28,9350.0,152.28,152.3,152.24,152.28,9350.0
2017-04-28 13:45:00,152.3,152.31,152.09,152.2,21167.0,152.3,152.31,152.09,152.2,21167.0
2017-04-28 13:50:00,152.22,152.27,152.15,152.19,16713.0,152.22,152.27,152.15,152.19,16713.0
2017-04-28 13:55:00,152.2,152.21,152.14,152.2,19218.0,152.2,152.21,152.14,152.2,19218.0
2017-04-28 14:00:00,152.19,152.21,152.12,152.15,36493.0,152.19,152.21,152.12,152.15,36493.0
2017-04-28 14:05:00,152.15,152.16,152.0,152.12,37099.0,152.15,152.16,152.0,152.12,37099.0
2017-04-28 14:10:00,152.14,152.17,151.79,151.85,55505.0,152.14,152.17,151.79,151.85,55505.0
2017-04-28 14:15:00,151.83,151.84,151.65,151.65,44612.0,151.83,151.84,151.65,151.65,44612.0
2017-04-28 14:20:00,151.65,151.72,151.62,151.7,48527.0,151.65,151.72,151.62,151.7,48527.0
2017-04-28 14:25:00,151.7,151.71,151.61,151.64,31440.0,151.7,151.71,151.61,151.64,31440.0
2017-04-28 14:30:00,151.63,151.63,151.52,151.58,42218.0,151.63,151.63,151.52,151.58,42218.0
2017-04-28 14:35:00,151.6,151.62,151.45,151.52,55501.0,151.6,151.62,151.45,151.52,55501.0
2017-04-28 14:40:00,151.52,151.59,151.36,151.39,34670.0,151.52,151.59,151.36,151.39,34670.0
2017-04-28 14:45:00,151.4,151.45,151.03,151.05,80351.0,151.4,151.45,151.03,151.05,80351.0
2017-04-28 14:50:00,151.05,151.26,150.94,151.2,115592.0,151.05,151.26,150.94,151.2,115592.0
2017-04-28 14:55:00,151.19,151.32,151.19,151.19,42855.0,151.19,151.32,151.19,151.19,42855.0
2017-04-28 15:00:00,151.18,151.28,151.15,151.28,52202.0,151.18,151.28,151.15,151.28,52202.0
2017-04-28 15:05:00,151.28,151.39,151.25,151.37,55769.0,151.28,151.39,151.25,151.37,55769.0
2017-04-28 15:10:00,151.35,151.52,151.32,151.51,44039.0,151.35,151.52,151.32,151.51,44039.0
2017-04-28 15:15:00,151.5,151.72,151.45,151.69,63899.0,151.5,151.72,151.45,151.69,63899.0
2017-04-28 15:20:00,151.68,151.7,151.54,151.61,43709.0,151.68,151.7,151.54,151.61,43709.0
2017-04-28 15:25:00,151.6,151.84,151.53,151.81,65287.0,151.6,151.84,151.53,151.81,65287.0
2017-04-28 15:30:00,151.81,152.08,151.8,152.02,101264.0,151.81,152.08,151.8,152.02,101264.0
2017-04-28 15:35:00,152.01,152.26,151.98,152.23,81714.0,152.01,152.26,151.98,152.23,81714.0
2017-04-28 15:40:00,152.23,152.3,152.12,152.14,113184.0,152.23,152.3,152.12,152.14,113184.0
2017-04-28 15:45:00,152.13,152.32,152.02,152.26,131242.0,152.13,152.32,152.02,152.26,131242.0
2017-04-28 15:50:00,152.25,152.36,152.21,152.26,146389.0,152.25,152.36,152.21,152.26,146389.0
2017-04-28 15:55:00,152.28,152.32,152.15,152.21,171004.0,152.28,152.32,152.15,152.21,171004.0
2017-05-01 09:30:00,151.91,153.13,151.61,153.0,199335.0,151.91,153.13,151.61,153.0,199335.0
2017-05-01 09:35:00,152.95,153.71,152.95,153.66,196382.0,152.95,153.71,152.95,153.66,196382.0
2017-05-01 09:40:00,153.64,154.1,153.63,153.85,230335.0,153.64,154.1,153.63,153.85,230335.0
2017-05-01 09:45:00,153.84,154.79,153.82,154.56,185895.0,153.84,154.79,153.82,154.56,185895.0
2017-05-01 09:50:00,154.59,154.79,154.37,154.71,142699.0,154.59,154.79,154.37,154.71,142699.0
2017-05-01 09:55:00,154.75,154.79,154.6,154.75,120027.0,154.75,154.79,154.6,154.75,120027.0
2017-05-01 10:00:00,154.73,154.84,154.5,154.79,132851.0,154.73,154.84,154.5,154.79,132851.0
2017-05-01 10:05:00,154.8,154.86,154.57,154.7,89294.0,154.8,154.86,154.57,154.7,89294.0
2017-05-01 10:10:00,154.7,154.85,154.46,154.83,101206.0,154.7,154.85,154.46,154.83,101206.0
2017-05-01 10:15:00,154.85,155.48,154.76,155.44,244098.0,154.85,155.48,154.76,155.44,244098.0
2017-05-01 10:20:00,155.41,155.87,155.26,155.86,177921.0,155.41,155.87,155.26,155.86,177921.0
2017-05-01 10:25:00,155.83,156.29,155.83,155.9,200741.0,155.83,156.29,155.83,155.9,200741.0
2017-05-01 10:30:00,155.89,156.16,155.82,155.85,101428.0,155.89,156.16,155.82,155.85,101428.0
2017-05-01 10:35:00,155.87,156.39,155.78,156.38,141064.0,155.87,156.39,155.78,156.38,141064.0
2017-05-01 10:40:00,156.38,156.66,156.24,156.62,173561.0,156.38,156.66,156.24,156.62,173561.0
2017-05-01 10:45:00,156.65,156.86,156.53,156.8,121097.0,156.65,156.86,156.53,156.8,121097.0
2017-05-01 10:50:00,156.77,156.84,156.6,156.67,86538.0,156.77,156.84,156.6,156.67,86538.0
2017-05-01 10:55:00,156.67,156.83,156.58,156.63,112902.0,156.67,156.83,156.58,156.63,112902.0
2017-05-01 11:00:00,156.63,156.89,156.51,156.89,140228.0,156.63,156.89,156.51,156.89,140228.0
2017-05-01 11:05:00,156.87,157.08,156.73,156.88,163489.0,156.87,157.08,156.73,156.88,163489.0
2017-05-01 11:10:00,156.88,156.88,156.48,156.59,137107.0,156.88,156.88,156.48,156.59,137107.0
2017-05-01 11:15:00,156.6,156.6,156.18,156.34,131001.0,156.6,156.6,156.18,156.34,131001.0
2017-05-01 11:20:00,156.33,156.5,156.25,156.42,61523.0,156.33,156.5,156.25,156.42,61523.0
2017-05-01 11:25:00,156.45,156.7,156.38,156.63,66090.0,156.45,156.7,156.38,156.63,66090.0
2017-05-01 11:30:00,156.64,156.74,156.49,156.64,64657.0,156.64,156.74,156.49,156.64,64657.0
2017-05-01 11:35:00,156.62,156.68,156.51,156.57,57379.0,156.62,156.68,156.51,156.57,57379.0
2017-05-01 11:40:00,156.59,157.11,156.59,157.08,89320.0,156.59,157.11,156.59,157.08,89320.0
2017-05-01 11:45:00,157.09,157.34,157.08,157.11,202626.0,157.09,157.34,157.08,157.11,202626.0
2017-05-01 11:50:00,157.1,157.16,156.7,156.77,98135.0,157.1,157.16,156.7,156.77,98135.0
2017-05-01 11:55:00,156.75,157.06,156.72,156.73,68348.0,156.75,157.06,156.72,156.73,68348.0
2017-05-01 12:00:00,156.7,157.17,156.7,157.09,51549.0,156.7,157.17,156.7,157.09,51549.0
2017-05-01 12:05:00,157.07,157.08,156.73,156.84,51567.0,157.07,157.08,156.73,156.84,51567.0
2017-05-01 12:10:00,156.86,156.95,156.71,156.77,42865.0,156.86,156.95,156.71,156.77,42865.0
2017-05-01 12:15:00,156.8,156.85,156.6,156.67,63684.0,156.8,156.85,156.6,156.67,63684.0
2017-05-01 12:20:00,156.61,156.79,156.46,156.7,63233.0,156.61,156.79,156.46,156.7,63233.0
2017-05-01 12:25:00,156.71,156.91,156.61,156.85,54439.0,156.71,156.91,156.61,156.85,54439.0
2017-05-01 12:30:00,156.86,157.24,156.85,157.18,70521.0,156.86,157.24,156.85,157.18,70521.0
2017-05-01 12:35:00,157.17,157.45,157.1,157.38,91120.0,157.17,157.45,157.1,157.38,91120.0
2017-05-01 12:40:00,157.37,157.37,157.06,157.14,82814.0,157.37,157.37,157.06,157.14,82814.0
2017-05-01 12:45:00,157.14,157.17,156.97,157.05,54912.0,157.14,157.17,156.97,157.05,54912.0
2017-05-01 12:50:00,157.05,157.14,156.91,157.03,54296.0,157.05,157.14,156.91,157.03,54296.0
2017-05-01 12:55:00,157.0,157.32,156.97,157.13,51085.0,157.0,157.32,156.97,157.13,51085.0
2017-05-01 13:00:00,157.12,157.35,157.12,157.16,36774.0,157.12,157.35,157.12,157.16,36774.0
2017-05-01 13:05:00,157.16,157.35,157.16,157.32,39504.0,157.16,157.35,157.16,157.32,39504.0
2017-05-01 13:10:00,157.34,157.63,157.34,157.43,87795.0,157.34,157.63,157.34,157.43,87795.0
2017-05-01 13:15:00,157.43,157.55,157.37,157.5,41481.0,157.43,157.55,157.37,157.5,41481.0
2017-05-01 13:20:00,157.5,157.61,157.45,157.47,41217.0,157.5,157.61,157.45,157.47,41217.0
2017-05-01 13:25:00,157.47,157.59,157.35,157.48,41858.0,157.47,157.59,157.35,157.48,41858.0
2017-05-01 13:30:00,157.48,157.49,157.27,157.35,41719.0,157.48,157.49,157.27,157.35,41719.0
2017-05-01 13:35:00,157.36,157.55,157.35,157.55,45027.0,157.36,157.55,157.35,157.55,45027.0
2017-05-01 13:40:00,157.57,157.64,157.46,157.52,47547.0,157.57,157.64,157.46,157.52,47547.0
2017-05-01 13:45:00,157.54,157.7,157.48,157.53,61052.0,157.54,157.7,157.48,157.53,61052.0
2017-05-01 13:50:00,157.51,157.57,157.37,157.54,50971.0,157.51,157.57,157.37,157.54,50971.0
2017-05-01 13:55:00,157.55,157.6,157.45,157.56,31202.0,157.55,157.6,157.45,157.56,31202.0
2017-05-01 14:00:00,157.58,157.61,157.25,157.26,59966.0,157.58,157.61,157.25,157.26,59966.0
2017-05-01 14:05:00,157.28,157.28,157.06,157.12,71661.0,157.28,157.28,157.06,157.12,71661.0
2017-05-01 14:10:00,157.13,157.23,156.93,157.08,60862.0,157.13,157.23,156.93,157.08,60862.0
2017-05-01 14:15:00,157.08,157.19,156.98,157.05,46586.0,157.08,157.19,156.98,157.05,46586.0
2017-05-01 14:20:00,157.06,157.13,156.92,156.98,64040.0,157.06,157.13,156.92,156.98,64040.0
2017-05-01 14:25:00,156.99,157.01,156.73,156.73,51013.0,156.99,157.01,156.73,156.73,51013.0
2017-05-01 14:30:00,156.71,156.83,156.66,156.74,56574.0,156.71,156.83,156.66,156.74,56574.0
2017-05-01 14:35:00,156.74,156.74,156.6,156.69,46924.0,156.74,156.74,156.6,156.69,46924.0
2017-05-01 14:40:00,156.67,156.71,156.5,156.51,78085.0,156.67,156.71,156.5,156.51,78085.0
2017-05-01 14:45:00,156.51,156.9,156.51,156.71,72379.0,156.51,156.9,156.51,156.71,72379.0
2017-05-01 14:50:00,156.69,156.69,156.56,156.56,38400.0,156.69,156.69,156.56,156.56,38400.0
2017-05-01 14:55:00,156.59,156.65,156.46,156.58,52521.0,156.59,156.65,156.46,156.58,52521.0
2017-05-01 15:00:00,156.59,156.71,156.55,156.57,53580.0,156.59,156.71,156.55,156.57,53580.0
2017-05-01 15:05:00,156.55,156.61,156.47,156.6,58217.0,156.55,156.61,156.47,156.6,58217.0
2017-05-01 15:10:00,156.61,156.64,156.54,156.62,44580.0,156.61,156.64,156.54,156.62,44580.0
2017-05-01 15:15:00,156.61,156.63,156.42,156.44,57590.0,156.61,156.63,156.42,156.44,57590.0
2017-05-01 15:20:00,156.43,156.46,156.17,156.18,131784.0,156.43,156.46,156.17,156.18,131784.0
2017-05-01 15:25:00,156.18,156.21,155.98,156.0,108537.0,156.18,156.21,155.98,156.0,108537.0
2017-05-01 15:30:00,156.0,156.28,156.0,156.14,129103.0,156.0,156.28,156.0,156.14,129103.0
2017-05-01 15:35:00,156.14,156.17,155.95,155.98,111604.0,156.14,156.17,155.95,155.98,111604.0
2017-05-01 15:40:00,155.98,156.0,155.94,155.97,105580.0,155.98,156.0,155.94,155.97,105580.0
2017-05-01 15:45:00,155.97,156.06,155.95,155.99,112768.0,155.97,156.06,155.95,155.99,112768.0
2017-05-01 15:50:00,155.98,155.98,155.51,155.65,268221.0,155.98,155.98,155.51,155.65,268221.0
2017-05-01 15:55:00,155.65,155.65,155.34,155.35,481483.0,155.65,155.65,155.34,155.35,481483.0
2017-05-02 09:30:00,155.76,156.25,155.62,155.8,266810.0,155.76,156.25,155.62,155.8,266810.0
2017-05-02 09:35:00,155.79,155.8,154.69,154.97,329648.0,155.79,155.8,154.69,154.97,329648.0
2017-05-02 09:40:00,155.02,155.43,154.8,155.04,114281.0,155.02,155.43,154.8,155.04,114281.0
2017-05-02 09:45:00,154.9,155.25,154.77,154.97,74223.0,154.9,155.25,154.77,154.97,74223.0
2017-05-02 09:50:00,154.97,155.08,154.63,154.71,107255.0,154.97,155.08,154.63,154.71,107255.0
2017-05-02 09:55:00,154.73,155.19,154.61,154.91,58493.0,154.73,155.19,154.61,154.91,58493.0
2017-05-02 10:00:00,154.91,154.98,154.73,154.86,69179.0,154.91,154.98,154.73,154.86,69179.0
2017-05-02 10:05:00,154.88,155.66,154.74,155.57,130625.0,154.88,155.66,154.74,155.57,130625.0
2017-05-02 10:10:00,155.56,155.95,155.55,155.8,109844.0,155.56,155.95,155.55,155.8,109844.0
2017-05-02 10:15:00,155.8,156.09,155.73,155.76,74049.0,155.8,156.09,155.73,155.76,74049.0
2017-05-02 10:20:00,155.75,155.8,155.61,155.66,39119.0,155.75,155.8,155.61,155.66,39119.0
2017-05-02 10:25:00,155.64,156.17,155.64,156.06,83536.0,155.64,156.17,155.64,156.06,83536.0
2017-05-02 10:30:00,156.05,156.41,156.04,156.28,99109.0,156.05,156.41,156.04,156.28,99109.0
2017-05-02 10:35:00,156.29,156.3,155.96,156.09,48367.0,156.29,156.3,155.96,156.09,48367.0
2017-05-02 10:40:00,156.09,156.11,155.85,155.9,65848.0,156.09,156.11,155.85,155.9,65848.0
2017-05-02 10:45:00,155.89,156.11,155.88,155.97,44504.0,155.89,156.11,155.88,155.97,44504.0
2017-05-02 10:50:00,156.02,156.02,155.62,155.77,51010.0,156.02,156.02,155.62,155.77,51010.0
2017-05-02 10:55:00,155.78,155.84,155.59,155.59,35086.0,155.78,155.84,155.59,155.59,35086.0
2017-05-02 11:00:00,155.61,155.87,155.59,155.81,47833.0,155.61,155.87,155.59,155.81,47833.0
2017-05-02 11:05:00,155.79,155.79,155.64,155.72,33521.0,155.79,155.79,155.64,155.72,33521.0
2017-05-02 11:10:00,155.73,155.79,155.63,155.76,46803.0,155.73,155.79,155.63,155.76,46803.0
2017-05-02 11:15:00,155.76,155.76,155.64,155.74,31663.0,155.76,155.76,155.64,155.74,31663.0
2017-05-02 11:20:00,155.74,155.83,155.68,155.72,38517.0,155.74,155.83,155.68,155.72,38517.0
2017-05-02 11:25:00,155.73,155.76,155.44,155.54,61715.0,155.73,155.76,155.44,155.54,61715.0
2017-05-02 11:30:00,155.54,155.61,155.42,155.61,42737.0,155.54,155.61,155.42,155.61,42737.0
2017-05-02 11:35:00,155.6,155.8,155.47,155.78,46586.0,155.6,155.8,155.47,155.78,46586.0
2017-05-02 11:40:00,155.78,156.11,155.77,156.11,48920.0,155.78,156.11,155.77,156.11,48920.0
2017-05-02 11:45:00,156.1,156.11,155.96,155.97,40979.0,156.1,156.11,155.96,155.97,40979.0
2017-05-02 11:50:00,155.97,156.05,155.71,155.77,44321.0,155.97,156.05,155.71,155.77,44321.0
2017-05-02 11:55:00,155.76,155.86,155.72,155.75,20948.0,155.76,155.86,155.72,155.75,20948.0
2017-05-02 12:00:00,155.77,155.8,155.6,155.69,38498.0,155.77,155.8,155.6,155.69,38498.0
2017-05-02 12:05:00,155.69,155.71,155.58,155.67,21826.0,155.69,155.71,155.58,155.67,21826.0
2017-05-02 12:10:00,155.67,155.75,155.61,155.71,34096.0,155.67,155.75,155.61,155.71,34096.0
2017-05-02 12:15:00,155.73,156.08,155.73,156.08,31487.0,155.73,156.08,155.73,156.08,31487.0
2017-05-02 12:20:00,156.08,156.12,155.99,156.03,42338.0,156.08,156.12,155.99,156.03,42338.0
2017-05-02 12:25:00,156.01,156.04,155.85,155.91,29829.0,156.01,156.04,155.85,155.91,29829.0
2017-05-02 12:30:00,155.93,156.0,155.85,155.85,17280.0,155.93,156.0,155.85,155.85,17280.0
2017-05-02 12:35:00,155.87,156.02,155.87,155.88,36169.0,155.87,156.02,155.87,155.88,36169.0
2017-05-02 12:40:00,155.89,156.06,155.89,156.03,18106.0,155.89,156.06,155.89,156.03,18106.0
2017-05-02 12:45:00,156.03,156.04,155.87,155.9,20420.0,156.03,156.04,155.87,155.9,20420.0
2017-05-02 12:50:00,155.91,155.93,155.81,155.82,18061.0,155.91,155.93,155.81,155.82,18061.0
2017-05-02 12:55:00,155.82,155.86,155.79,155.81,22164.0,155.82,155.86,155.79,155.81,22164.0
2017-05-02 13:00:00,155.81,155.86,155.76,155.84,27166.0,155.81,155.86,155.76,155.84,27166.0
2017-05-02 13:05:00,155.84,155.98,155.83,155.93,19687.0,155.84,155.98,155.83,155.93,19687.0
2017-05-02 13:10:00,155.94,156.0,155.88,155.97,23240.0,155.94,156.0,155.88,155.97,23240.0
2017-05-02 13:15:00,155.97,156.08,155.93,156.07,47557.0,155.97,156.08,155.93,156.07,47557.0
2017-05-02 13:20:00,156.05,156.07,155.9,155.93,20694.0,156.05,156.07,155.9,155.93,20694.0
2017-05-02 13:25:00,155.93,155.93,155.76,155.78,20383.0,155.93,155.93,155.76,155.78,20383.0
2017-05-02 13:30:00,155.77,155.88,155.76,155.85,17149.0,155.77,155.88,155.76,155.85,17149.0
2017-05-02 13:35:00,155.85,155.88,155.75,155.78,23225.0,155.85,155.88,155.75,155.78,23225.0
2017-05-02 13:40:00,155.78,155.8,155.64,155.64,19447.0,155.78,155.8,155.64,155.64,19447.0
2017-05-02 13:45:00,155.63,155.74,155.61,155.67,26369.0,155.63,155.74,155.61,155.67,26369.0
2017-05-02 13:50:00,155.65,155.7,155.53,155.58,62006.0,155.65,155.7,155.53,155.58,62006.0
2017-05-02 13:55:00,155.58,155.61,155.5,155.53,47260.0,155.58,155.61,155.5,155.53,47260.0
2017-05-02 14:00:00,155.53,155.8,155.53,155.8,35119.0,155.53,155.8,155.53,155.8,35119.0
2017-05-02 14:05:00,155.79,155.8,155.69,155.74,19640.0,155.79,155.8,155.69,155.74,19640.0
2017-05-02 14:10:00,155.71,155.95,155.71,155.85,40718.0,155.71,155.95,155.71,155.85,40718.0
2017-05-02 14:15:00,155.85,155.95,155.83,155.89,24214.0,155.85,155.95,155.83,155.89,24214.0
2017-05-02 14:20:00,155.91,155.92,155.83,155.92,23487.0,155.91,155.92,155.83,155.92,23487.0
2017-05-02 14:25:00,155.92,155.99,155.88,155.89,29953.0,155.92,155.99,155.88,155.89,29953.0
2017-05-02 14:30:00,155.87,155.87,155.57,155.59,41464.0,155.87,155.87,155.57,155.59,41464.0
2017-05-02 14:35:00,155.57,155.62,155.43,155.43,42311.0,155.57,155.62,155.43,155.43,42311.0
2017-05-02 14:40:00,155.43,155.52,155.32,155.41,29735.0,155.43,155.52,155.32,155.41,29735.0
2017-05-02 14:45:00,155.41,155.41,155.3,155.3,29382.0,155.41,155.41,155.3,155.3,29382.0
2017-05-02 14:50:00,155.32,155.36,155.17,155.21,43298.0,155.32,155.36,155.17,155.21,43298.0
2017-05-02 14:55:00,155.21,155.33,155.2,155.22,25138.0,155.21,155.33,155.2,155.22,25138.0
2017-05-02 15:00:00,155.2,155.4,155.15,155.34,34311.0,155.2,155.4,155.15,155.34,34311.0
2017-05-02 15:05:00,155.35,155.49,155.33,155.45,40817.0,155.35,155.49,155.33,155.45,40817.0
2017-05-02 15:10:00,155.45,155.7,155.42,155.65,53327.0,155.45,155.7,155.42,155.65,53327.0
2017-05-02 15:15:00,155.64,155.8,155.62,155.72,33256.0,155.64,155.8,155.62,155.72,33256.0
2017-05-02 15:20:00,155.73,155.73,155.63,155.7,23915.0,155.73,155.73,155.63,155.7,23915.0
2017-05-02 15:25:00,155.7,155.94,155.68,155.91,44979.0,155.7,155.94,155.68,155.91,44979.0
2017-05-02 15:30:00,155.92,156.1,155.88,156.0,62941.0,155.92,156.1,155.88,156.0,62941.0
2017-05-02 15:35:00,155.99,156.17,155.93,156.17,68294.0,155.99,156.17,155.93,156.17,68294.0
2017-05-02 15:40:00,156.15,156.42,156.14,156.27,89678.0,156.15,156.42,156.14,156.27,89678.0
2017-05-02 15:45:00,156.27,156.32,156.1,156.1,57571.0,156.27,156.32,156.1,156.1,57571.0
2017-05-02 15:50:00,156.13,156.43,156.13,156.38,111990.0,156.13,156.43,156.13,156.38,111990.0
2017-05-02 15:55:00,156.38,156.5,156.38,156.46,214806.0,156.38,156.5,156.38,156.46,214806.0
2017-05-03 09:30:00,156.29,156.35,155.51,155.85,121080.0,156.29,156.35,155.51,155.85,121080.0
2017-05-03 09:35:00,155.87,156.24,155.85,156.03,47908.0,155.87,156.24,155.85,156.03,47908.0
2017-05-03 09:40:00,156.05,156.09,155.61,155.68,38578.0,156.05,156.09,155.61,155.68,38578.0
2017-05-03 09:45:00,155.65,155.98,155.63,155.82,46331.0,155.65,155.98,155.63,155.82,46331.0
2017-05-03 09:50:00,155.85,156.23,155.53,156.0,75894.0,155.85,156.23,155.53,156.0,75894.0
2017-05-03 09:55:00,156.01,156.54,155.93,155.95,62802.0,156.01,156.54,155.93,155.95,62802.0
2017-05-03 10:00:00,155.93,156.03,155.45,155.51,96651.0,155.93,156.03,155.45,155.51,96651.0
2017-05-03 10:05:00,155.5,155.68,155.2,155.23,79840.0,155.5,155.68,155.2,155.23,79840.0
2017-05-03 10:10:00,155.21,155.32,154.9,155.21,117658.0,155.21,155.32,154.9,155.21,117658.0
2017-05-03 10:15:00,155.25,155.47,155.05,155.14,52340.0,155.25,155.47,155.05,155.14,52340.0
2017-05-03 10:20:00,155.17,155.47,155.09,155.37,61374.0,155.17,155.47,155.09,155.37,61374.0
2017-05-03 10:25:00,155.35,155.67,155.27,155.61,36087.0,155.35,155.67,155.27,155.61,36087.0
2017-05-03 10:30:00,155.65,155.83,155.3,155.4,36559.0,155.65,155.83,155.3,155.4,36559.0
2017-05-03 10:35:00,155.39,155.66,155.39,155.51,21929.0,155.39,155.66,155.39,155.51,21929.0
2017-05-03 10:40:00,155.5,155.51,155.3,155.48,42273.0,155.5,155.51,155.3,155.48,42273.0
2017-05-03 10:45:00,155.49,155.61,155.45,155.61,42636.0,155.49,155.61,155.45,155.61,42636.0
2017-05-03 10:50:00,155.61,155.74,155.52,155.74,48721.0,155.61,155.74,155.52,155.74,48721.0
2017-05-03 10:55:00,155.72,155.8,155.54,155.77,40735.0,155.72,155.8,155.54,155.77,40735.0
2017-05-03 11:00:00,155.74,155.8,155.48,155.59,69862.0,155.74,155.8,155.48,155.59,69862.0
2017-05-03 11:05:00,155.59,155.62,155.26,155.45,49549.0,155.59,155.62,155.26,155.45,49549.0
2017-05-03 11:10:00,155.44,155.53,155.36,155.5,20754.0,155.44,155.53,155.36,155.5,20754.0
2017-05-03 11:15:00,155.51,155.66,155.42,155.65,27232.0,155.51,155.66,155.42,155.65,27232.0
2017-05-03 11:20:00,155.65,155.87,155.65,155.74,39914.0,155.65,155.87,155.65,155.74,39914.0
2017-05-03 11:25:00,155.73,155.9,155.72,155.73,23911.0,155.73,155.9,155.72,155.73,23911.0
2017-05-03 11:30:00,155.72,155.78,155.6,155.61,38047.0,155.72,155.78,155.6,155.61,38047.0
2017-05-03 11:35:00,155.59,155.7,155.32,155.34,33306.0,155.59,155.7,155.32,155.34,33306.0
2017-05-03 11:40:00,155.35,155.57,155.23,155.48,43808.0,155.35,155.57,155.23,155.48,43808.0
2017-05-03 11:45:00,155.42,155.45,155.27,155.3,28659.0,155.42,155.45,155.27,155.3,28659.0
2017-05-03 11:50:00,155.29,155.39,155.22,155.37,26235.0,155.29,155.39,155.22,155.37,26235.0
2017-05-03 11:55:00,155.39,155.42,155.06,155.14,52814.0,155.39,155.42,155.06,155.14,52814.0
2017-05-03 12:00:00,155.14,155.22,155.0,155.03,43679.0,155.14,155.22,155.0,155.03,43679.0
2017-05-03 12:05:00,155.03,155.12,154.94,154.95,40502.0,155.03,155.12,154.94,154.95,40502.0
2017-05-03 12:10:00,154.94,155.15,154.94,155.12,32363.0,154.94,155.15,154.94,155.12,32363.0
2017-05-03 12:15:00,155.12,155.13,154.97,154.98,25883.0,155.12,155.13,154.97,154.98,25883.0
2017-05-03 12:20:00,154.98,155.07,154.93,155.05,20044.0,154.98,155.07,154.93,155.05,20044.0
2017-05-03 12:25:00,155.04,155.1,154.93,154.96,29103.0,155.04,155.1,154.93,154.96,29103.0
2017-05-03 12:30:00,154.95,155.08,154.88,155.0,43022.0,154.95,155.08,154.88,155.0,43022.0
2017-05-03 12:35:00,155.0,155.09,154.94,155.0,36095.0,155.0,155.09,154.94,155.0,36095.0
2017-05-03 12:40:00,155.0,155.2,155.0,155.09,25366.0,155.0,155.2,155.0,155.09,25366.0
2017-05-03 12:45:00,155.08,155.15,154.99,155.11,14849.0,155.08,155.15,154.99,155.11,14849.0
2017-05-03 12:50:00,155.1,155.18,155.04,155.17,12585.0,155.1,155.18,155.04,155.17,12585.0
2017-05-03 12:55:00,155.18,155.28,155.03,155.03,32313.0,155.18,155.28,155.03,155.03,32313.0
2017-05-03 13:00:00,155.03,155.19,154.97,155.19,32731.0,155.03,155.19,154.97,155.19,32731.0
2017-05-03 13:05:00,155.2,155.22,155.11,155.13,15956.0,155.2,155.22,155.11,155.13,15956.0
2017-05-03 13:10:00,155.14,155.17,155.05,155.06,14748.0,155.14,155.17,155.05,155.06,14748.0
2017-05-03 13:15:00,155.08,155.08,154.94,154.96,16707.0,155.08,155.08,154.94,154.96,16707.0
2017-05-03 13:20:00,154.97,155.05,154.94,155.03,20881.0,154.97,155.05,154.94,155.03,20881.0
2017-05-03 13:25:00,155.01,155.09,154.9,155.09,30471.0,155.01,155.09,154.9,155.09,30471.0
2017-05-03 13:30:00,155.08,155.12,154.99,155.0,12184.0,155.08,155.12,154.99,155.0,12184.0
2017-05-03 13:35:00,155.0,155.06,154.99,155.04,10667.0,155.0,155.06,154.99,155.04,10667.0
2017-05-03 13:40:00,155.02,155.04,154.97,154.98,16976.0,155.02,155.04,154.97,154.98,16976.0
2017-05-03 13:45:00,154.97,155.04,154.96,155.02,13037.0,154.97,155.04,154.96,155.02,13037.0
2017-05-03 13:50:00,155.02,155.24,155.0,155.11,38521.0,155.02,155.24,155.0,155.11,38521.0
2017-05-03 13:55:00,155.11,155.16,155.09,155.12,14217.0,155.11,155.16,155.09,155.12,14217.0
2017-05-03 14:00:00,155.1,155.25,154.9,155.24,39901.0,155.1,155.25,154.9,155.24,39901.0
2017-05-03 14:05:00,155.23,155.6,155.22,155.36,76531.0,155.23,155.6,155.22,155.36,76531.0
2017-05-03 14:10:00,155.36,155.5,155.36,155.47,28290.0,155.36,155.5,155.36,155.47,28290.0
2017-05-03 14:15:00,155.49,155.52,155.1,155.2,42566.0,155.49,155.52,155.1,155.2,42566.0
2017-05-03 14:20:00,155.2,155.36,155.17,155.36,18534.0,155.2,155.36,155.17,155.36,18534.0
2017-05-03 14:25:00,155.36,155.36,155.14,155.2,28310.0,155.36,155.36,155.14,155.2,28310.0
2017-05-03 14:30:00,155.19,155.23,155.05,155.05,26729.0,155.19,155.23,155.05,155.05,26729.0
2017-05-03 14:35:00,155.05,155.11,155.02,155.05,43993.0,155.05,155.11,155.02,155.05,43993.0
2017-05-03 14:40:00,155.04,155.16,155.04,155.14,24467.0,155.04,155.16,155.04,155.14,24467.0
2017-05-03 14:45:00,155.14,155.23,155.07,155.2,22337.0,155.14,155.23,155.07,155.2,22337.0
2017-05-03 14:50:00,155.2,155.24,155.03,155.04,18520.0,155.2,155.24,155.03,155.04,18520.0
2017-05-03 14:55:00,155.03,155.19,155.01,155.13,18474.0,155.03,155.19,155.01,155.13,18474.0
2017-05-03 15:00:00,155.14,155.25,155.07,155.25,34704.0,155.14,155.25,155.07,155.25,34704.0
2017-05-03 15:05:00,155.24,155.37,155.21,155.37,43623.0,155.24,155.37,155.21,155.37,43623.0
2017-05-03 15:10:00,155.37,155.4,155.25,155.3,31088.0,155.37,155.4,155.25,155.3,31088.0
2017-05-03 15:15:00,155.32,155.41,155.3,155.39,36427.0,155.32,155.41,155.3,155.39,36427.0
2017-05-03 15:20:00,155.39,155.42,155.3,155.38,28099.0,155.39,155.42,155.3,155.38,28099.0
2017-05-03 15:25:00,155.39,155.39,155.2,155.23,31485.0,155.39,155.39,155.2,155.23,31485.0
2017-05-03 15:30:00,155.23,155.4,155.19,155.35,35165.0,155.23,155.4,155.19,155.35,35165.0
2017-05-03 15:35:00,155.34,155.35,155.09,155.09,46045.0,155.34,155.35,155.09,155.09,46045.0
2017-05-03 15:40:00,155.1,155.33,155.08,155.28,60737.0,155.1,155.33,155.08,155.28,60737.0
2017-05-03 15:45:00,155.28,155.5,155.26,155.39,88154.0,155.28,155.5,155.26,155.39,88154.0
2017-05-03 15:50:00,155.41,155.78,155.41,155.75,109870.0,155.41,155.78,155.41,155.75,109870.0
2017-05-03 15:55:00,155.75,155.75,155.52,155.59,184623.0,155.75,155.75,155.52,155.59,184623.0
2017-05-04 09:30:00,155.59,155.84,155.19,155.45,120205.0,155.59,155.84,155.19,155.45,120205.0
2017-05-04 09:35:00,155.4,155.49,154.55,154.7,97192.0,155.4,155.49,154.55,154.7,97192.0
2017-05-04 09:40:00,154.71,155.5,154.7,155.43,67402.0,154.71,155.5,154.7,155.43,67402.0
2017-05-04 09:45:00,155.45,156.05,155.28,155.93,85455.0,155.45,156.05,155.28,155.93,85455.0
2017-05-04 09:50:00,155.9,156.06,155.53,155.53,62220.0,155.9,156.06,155.53,155.53,62220.0
2017-05-04 09:55:00,155.55,155.92,155.54,155.78,62261.0,155.55,155.92,155.54,155.78,62261.0
2017-05-04 10:00:00,155.77,155.87,155.54,155.86,49335.0,155.77,155.87,155.54,155.86,49335.0
2017-05-04 10:05:00,155.84,155.92,155.65,155.84,71287.0,155.84,155.92,155.65,155.84,71287.0
2017-05-04 10:10:00,155.82,156.35,155.82,156.22,139095.0,155.82,156.35,155.82,156.22,139095.0
2017-05-04 10:15:00,156.21,157.06,156.2,156.97,165443.0,156.21,157.06,156.2,156.97,165443.0
2017-05-04 10:20:00,156.98,157.1,156.63,156.74,126613.0,156.98,157.1,156.63,156.74,126613.0
2017-05-04 10:25:00,156.71,157.07,156.67,157.0,92156.0,156.71,157.07,156.67,157.0,92156.0
2017-05-04 10:30:00,156.92,157.02,156.72,156.85,58972.0,156.92,157.02,156.72,156.85,58972.0
2017-05-04 10:35:00,156.85,157.0,156.74,156.99,40921.0,156.85,157.0,156.74,156.99,40921.0
2017-05-04 10:40:00,157.0,157.08,156.63,156.8,107930.0,157.0,157.08,156.63,156.8,107930.0
2017-05-04 10:45:00,156.81,156.81,156.4,156.65,85074.0,156.81,156.81,156.4,156.65,85074.0
2017-05-04 10:50:00,156.69,156.79,156.44,156.47,30749.0,156.69,156.79,156.44,156.47,30749.0
2017-05-04 10:55:00,156.47,156.56,156.42,156.49,25458.0,156.47,156.56,156.42,156.49,25458.0
2017-05-04 11:00:00,156.48,156.77,156.41,156.71,28922.0,156.48,156.77,156.41,156.71,28922.0
2017-05-04 11:05:00,156.73,156.74,156.23,156.31,78999.0,156.73,156.74,156.23,156.31,78999.0
2017-05-04 11:10:00,156.32,156.49,156.32,156.4,20035.0,156.32,156.49,156.32,156.4,20035.0
2017-05-04 11:15:00,156.39,156.6,156.32,156.55,34029.0,156.39,156.6,156.32,156.55,34029.0
2017-05-04 11:20:00,156.56,157.03,156.55,156.95,70013.0,156.56,157.03,156.55,156.95,70013.0
2017-05-04 11:25:00,156.95,157.03,156.81,156.96,42856.0,156.95,157.03,156.81,156.96,42856.0
2017-05-04 11:30:00,156.97,156.98,156.83,156.95,31079.0,156.97,156.98,156.83,156.95,31079.0
2017-05-04 11:35:00,156.96,157.38,156.96,157.38,95222.0,156.96,157.38,156.96,157.38,95222.0
2017-05-04 11:40:00,157.39,157.9,157.31,157.75,181524.0,157.39,157.9,157.31,157.75,181524.0
2017-05-04 11:45:00,157.74,157.84,157.4,157.46,76289.0,157.74,157.84,157.4,157.46,76289.0
2017-05-04 11:50:00,157.5,157.53,157.2,157.27,66578.0,157.5,157.53,157.2,157.27,66578.0
2017-05-04 11:55:00,157.27,157.4,157.13,157.32,49460.0,157.27,157.4,157.13,157.32,49460.0
2017-05-04 12:00:00,157.3,157.66,157.27,157.28,85779.0,157.3,157.66,157.27,157.28,85779.0
2017-05-04 12:05:00,157.29,157.51,157.13,157.18,35852.0,157.29,157.51,157.13,157.18,35852.0
2017-05-04 12:10:00,157.18,157.2,156.87,156.89,57839.0,157.18,157.2,156.87,156.89,57839.0
2017-05-04 12:15:00,156.91,157.02,156.6,156.64,45708.0,156.91,157.02,156.6,156.64,45708.0
2017-05-04 12:20:00,156.62,156.93,156.55,156.77,61335.0,156.62,156.93,156.55,156.77,61335.0
2017-05-04 12:25:00,156.81,156.99,156.78,156.94,27808.0,156.81,156.99,156.78,156.94,27808.0
2017-05-04 12:30:00,156.92,157.02,156.78,156.84,36792.0,156.92,157.02,156.78,156.84,36792.0
2017-05-04 12:35:00,156.83,156.88,156.7,156.82,37511.0,156.83,156.88,156.7,156.82,37511.0
2017-05-04 12:40:00,156.89,156.96,156.77,156.86,23616.0,156.89,156.96,156.77,156.86,23616.0
2017-05-04 12:45:00,156.9,156.93,156.79,156.92,18483.0,156.9,156.93,156.79,156.92,18483.0
2017-05-04 12:50:00,156.93,157.09,156.83,157.07,35867.0,156.93,157.09,156.83,157.07,35867.0
2017-05-04 12:55:00,157.06,157.22,157.04,157.1,37694.0,157.06,157.22,157.04,157.1,37694.0
2017-05-04 13:00:00,157.09,157.17,157.04,157.05,21538.0,157.09,157.17,157.04,157.05,21538.0
2017-05-04 13:05:00,157.06,157.3,157.06,157.21,25014.0,157.06,157.3,157.06,157.21,25014.0
2017-05-04 13:10:00,157.22,157.24,157.07,157.1,18710.0,157.22,157.24,157.07,157.1,18710.0
2017-05-04 13:15:00,157.06,157.27,157.04,157.06,27854.0,157.06,157.27,157.04,157.06,27854.0
2017-05-04 13:20:00,157.07,157.12,157.03,157.12,34431.0,157.07,157.12,157.03,157.12,34431.0
2017-05-04 13:25:00,157.1,157.15,157.08,157.13,11104.0,157.1,157.15,157.08,157.13,11104.0
2017-05-04 13:30:00,157.14,157.29,157.11,157.26,29585.0,157.14,157.29,157.11,157.26,29585.0
2017-05-04 13:35:00,157.28,157.42,157.26,157.4,46006.0,157.28,157.42,157.26,157.4,46006.0
2017-05-04 13:40:00,157.39,157.4,157.03,157.13,56613.0,157.39,157.4,157.03,157.13,56613.0
2017-05-04 13:45:00,157.14,157.47,157.13,157.43,32412.0,157.14,157.47,157.13,157.43,32412.0
2017-05-04 13:50:00,157.46,157.46,157.21,157.38,23028.0,157.46,157.46,157.21,157.38,23028.0
2017-05-04 13:55:00,157.37,157.37,157.23,157.29,25839.0,157.37,157.37,157.23,157.29,25839.0
2017-05-04 14:00:00,157.31,157.48,157.28,157.48,37550.0,157.31,157.48,157.28,157.48,37550.0
2017-05-04 14:05:00,157.47,157.49,157.31,157.39,27497.0,157.47,157.49,157.31,157.39,27497.0
2017-05-04 14:10:00,157.39,157.62,157.38,157.59,43404.0,157.39,157.62,157.38,157.59,43404.0
2017-05-04 14:15:00,157.59,157.64,157.38,157.39,40362.0,157.59,157.64,157.38,157.39,40362.0
2017-05-04 14:20:00,157.38,157.38,157.11,157.37,43455.0,157.38,157.38,157.11,157.37,43455.0
2017-05-04 14:25:00,157.38,157.43,157.22,157.32,36895.0,157.38,157.43,157.22,157.32,36895.0
2017-05-04 14:30:00,157.31,157.36,157.19,157.3,25377.0,157.31,157.36,157.19,157.3,25377.0
2017-05-04 14:35:00,157.32,157.34,157.21,157.28,19008.0,157.32,157.34,157.21,157.28,19008.0
2017-05-04 14:40:00,157.27,157.38,157.26,157.31,16104.0,157.27,157.38,157.26,157.31,16104.0
2017-05-04 14:45:00,157.29,157.39,157.26,157.34,28239.0,157.29,157.39,157.26,157.34,28239.0
2017-05-04 14:50:00,157.34,157.42,157.3,157.38,34248.0,157.34,157.42,157.3,157.38,34248.0
2017-05-04 14:55:00,157.37,157.38,157.06,157.08,33907.0,157.37,157.38,157.06,157.08,33907.0
2017-05-04 15:00:00,157.09,157.16,156.97,157.02,49518.0,157.09,157.16,156.97,157.02,49518.0
2017-05-04 15:05:00,157.04,157.2,156.95,157.13,59409.0,157.04,157.2,156.95,157.13,59409.0
2017-05-04 15:10:00,157.16,157.24,157.06,157.2,31977.0,157.16,157.24,157.06,157.2,31977.0
2017-05-04 15:15:00,157.21,157.27,157.12,157.21,23866.0,157.21,157.27,157.12,157.21,23866.0
2017-05-04 15:20:00,157.21,157.27,157.17,157.23,21640.0,157.21,157.27,157.17,157.23,21640.0
2017-05-04 15:25:00,157.23,157.23,157.08,157.1,31420.0,157.23,157.23,157.08,157.1,31420.0
2017-05-04 15:30:00,157.09,157.17,157.07,157.14,46118.0,157.09,157.17,157.07,157.14,46118.0
2017-05-04 15:35:00,157.13,157.23,157.13,157.2,25972.0,157.13,157.23,157.13,157.2,25972.0
2017-05-04 15:40:00,157.2,157.3,157.19,157.26,48878.0,157.2,157.3,157.19,157.26,48878.0
2017-05-04 15:45:00,157.27,157.36,157.22,157.32,61063.0,157.27,157.36,157.22,157.32,61063.0
2017-05-04 15:50:00,157.32,157.36,157.18,157.28,100827.0,157.32,157.36,157.18,157.28,100827.0
2017-05-04 15:55:00,157.28,157.31,157.19,157.26,141074.0,157.28,157.31,157.19,157.26,141074.0
2017-05-05 09:30:00,158.55,158.59,157.46,157.72,255181.0,158.55,158.59,157.46,157.72,255181.0
2017-05-05 09:35:00,157.73,157.88,156.51,156.79,314930.0,157.73,157.88,156.51,156.79,314930.0
2017-05-05 09:40:00,156.76,157.54,156.75,157.51,144499.0,156.76,157.54,156.75,157.51,144499.0
2017-05-05 09:45:00,157.53,157.77,157.21,157.38,122120.0,157.53,157.77,157.21,157.38,122120.0
2017-05-05 09:50:00,157.4,158.21,157.37,157.86,147057.0,157.4,158.21,157.37,157.86,147057.0
2017-05-05 09:55:00,157.84,157.84,157.2,157.2,104296.0,157.84,157.84,157.2,157.2,104296.0
2017-05-05 10:00:00,157.2,157.59,157.1,157.31,57760.0,157.2,157.59,157.1,157.31,57760.0
2017-05-05 10:05:00,157.39,157.48,157.06,157.14,62092.0,157.39,157.48,157.06,157.14,62092.0
2017-05-05 10:10:00,157.16,157.37,156.96,157.23,77885.0,157.16,157.37,156.96,157.23,77885.0
2017-05-05 10:15:00,157.19,157.25,156.96,157.15,55516.0,157.19,157.25,156.96,157.15,55516.0
2017-05-05 10:20:00,157.12,157.23,156.91,156.94,39145.0,157.12,157.23,156.91,156.94,39145.0
2017-05-05 10:25:00,156.92,156.92,156.56,156.62,116214.0,156.92,156.92,156.56,156.62,116214.0
2017-05-05 10:30:00,156.6,156.7,156.4,156.57,59131.0,156.6,156.7,156.4,156.57,59131.0
2017-05-05 10:35:00,156.59,156.7,156.5,156.66,62738.0,156.59,156.7,156.5,156.66,62738.0
2017-05-05 10:40:00,156.66,156.7,156.47,156.55,40838.0,156.66,156.7,156.47,156.55,40838.0
2017-05-05 10:45:00,156.55,156.71,156.53,156.57,45743.0,156.55,156.71,156.53,156.57,45743.0
2017-05-05 10:50:00,156.59,156.62,156.26,156.35,72702.0,156.59,156.62,156.26,156.35,72702.0
2017-05-05 10:55:00,156.32,156.35,156.19,156.31,58213.0,156.32,156.35,156.19,156.31,58213.0
2017-05-05 11:00:00,156.35,156.48,156.27,156.37,53760.0,156.35,156.48,156.27,156.37,53760.0
2017-05-05 11:05:00,156.38,156.4,156.28,156.28,36230.0,156.38,156.4,156.28,156.28,36230.0
2017-05-05 11:10:00,156.29,156.35,156.1,156.1,46059.0,156.29,156.35,156.1,156.1,46059.0
2017-05-05 11:15:00,156.1,156.37,155.9,156.32,122583.0,156.1,156.37,155.9,156.32,122583.0
2017-05-05 11:20:00,156.31,156.43,156.28,156.43,40049.0,156.31,156.43,156.28,156.43,40049.0
2017-05-05 11:25:00,156.42,156.57,156.4,156.52,37883.0,156.42,156.57,156.4,156.52,37883.0
2017-05-05 11:30:00,156.52,156.67,156.5,156.5,44182.0,156.52,156.67,156.5,156.5,44182.0
2017-05-05 11:35:00,156.47,156.5,156.31,156.5,40621.0,156.47,156.5,156.31,156.5,40621.0
2017-05-05 11:40:00,156.48,156.86,156.38,156.65,69008.0,156.48,156.86,156.38,156.65,69008.0
2017-05-05 11:45:00,156.65,156.91,156.61,156.84,49790.0,156.65,156.91,156.61,156.84,49790.0
2017-05-05 11:50:00,156.86,156.93,156.75,156.89,38303.0,156.86,156.93,156.75,156.89,38303.0
2017-05-05 11:55:00,156.92,156.99,156.77,156.93,25754.0,156.92,156.99,156.77,156.93,25754.0
2017-05-05 12:00:00,156.92,157.05,156.89,156.99,27498.0,156.92,157.05,156.89,156.99,27498.0
2017-05-05 12:05:00,156.99,157.05,156.81,156.81,17436.0,156.99,157.05,156.81,156.81,17436.0
2017-05-05 12:10:00,156.81,157.09,156.81,157.01,27353.0,156.81,157.09,156.81,157.01,27353.0
2017-05-05 12:15:00,157.02,157.03,156.81,156.81,21535.0,157.02,157.03,156.81,156.81,21535.0
2017-05-05 12:20:00,156.82,156.92,156.8,156.83,17147.0,156.82,156.92,156.8,156.83,17147.0
2017-05-05 12:25:00,156.81,156.93,156.79,156.86,15117.0,156.81,156.93,156.79,156.86,15117.0
2017-05-05 12:30:00,156.86,156.86,156.6,156.77,27026.0,156.86,156.86,156.6,156.77,27026.0
2017-05-05 12:35:00,156.78,156.79,156.67,156.7,14408.0,156.78,156.79,156.67,156.7,14408.0
2017-05-05 12:40:00,156.69,156.88,156.69,156.83,33533.0,156.69,156.88,156.69,156.83,33533.0
2017-05-05 12:45:00,156.86,157.02,156.86,157.0,23462.0,156.86,157.02,156.86,157.0,23462.0
2017-05-05 12:50:00,157.0,157.03,156.93,157.01,18233.0,157.0,157.03,156.93,157.01,18233.0
2017-05-05 12:55:00,157.02,157.04,156.72,157.0,39706.0,157.02,157.04,156.72,157.0,39706.0
2017-05-05 13:00:00,157.0,157.02,156.92,157.0,35840.0,157.0,157.02,156.92,157.0,35840.0
2017-05-05 13:05:00,157.0,157.0,156.95,156.96,26981.0,157.0,157.0,156.95,156.96,26981.0
2017-05-05 13:10:00,156.96,157.0,156.75,156.82,26511.0,156.96,157.0,156.75,156.82,26511.0
2017-05-05 13:15:00,156.85,157.0,156.82,156.92,23977.0,156.85,157.0,156.82,156.92,23977.0
2017-05-05 13:20:00,156.92,157.1,156.88,157.07,45495.0,156.92,157.1,156.88,157.07,45495.0
2017-05-05 13:25:00,157.08,157.15,157.04,157.07,29136.0,157.08,157.15,157.04,157.07,29136.0
2017-05-05 13:30:00,157.07,157.17,157.04,157.04,48995.0,157.07,157.17,157.04,157.04,48995.0
2017-05-05 13:35:00,157.04,157.07,156.85,156.94,29193.0,157.04,157.07,156.85,156.94,29193.0
2017-05-05 13:40:00,156.96,157.05,156.93,157.02,16058.0,156.96,157.05,156.93,157.02,16058.0
2017-05-05 13:45:00,157.03,157.03,156.96,157.02,13868.0,157.03,157.03,156.96,157.02,13868.0
2017-05-05 13:50:00,157.0,157.0,156.79,156.97,21346.0,157.0,157.0,156.79,156.97,21346.0
2017-05-05 13:55:00,156.98,157.01,156.9,156.95,17126.0,156.98,157.01,156.9,156.95,17126.0
2017-05-05 14:00:00,156.96,157.03,156.92,157.03,14473.0,156.96,157.03,156.92,157.03,14473.0
2017-05-05 14:05:00,157.01,157.07,157.01,157.02,34979.0,157.01,157.07,157.01,157.02,34979.0
2017-05-05 14:10:00,157.03,157.04,156.9,156.98,35357.0,157.03,157.04,156.9,156.98,35357.0
2017-05-05 14:15:00,156.98,157.06,156.94,157.0,17550.0,156.98,157.06,156.94,157.0,17550.0
2017-05-05 14:20:00,157.0,157.01,156.82,156.94,25824.0,157.0,157.01,156.82,156.94,25824.0
2017-05-05 14:25:00,156.95,157.05,156.94,156.96,34621.0,156.95,157.05,156.94,156.96,34621.0
2017-05-05 14:30:00,156.96,156.96,156.76,156.82,71306.0,156.96,156.96,156.76,156.82,71306.0
2017-05-05 14:35:00,156.82,156.98,156.77,156.95,30861.0,156.82,156.98,156.77,156.95,30861.0
2017-05-05 14:40:00,156.93,156.99,156.78,156.79,39223.0,156.93,156.99,156.78,156.79,39223.0
2017-05-05 14:45:00,156.8,156.94,156.79,156.88,44614.0,156.8,156.94,156.79,156.88,44614.0
2017-05-05 14:50:00,156.88,156.88,156.68,156.8,32316.0,156.88,156.88,156.68,156.8,32316.0
2017-05-05 14:55:00,156.82,156.85,156.76,156.81,21682.0,156.82,156.85,156.76,156.81,21682.0
2017-05-05 15:00:00,156.81,156.81,156.64,156.66,36170.0,156.81,156.81,156.64,156.66,36170.0
2017-05-05 15:05:00,156.66,156.8,156.65,156.79,27455.0,156.66,156.8,156.65,156.79,27455.0
2017-05-05 15:10:00,156.8,156.95,156.79,156.88,50807.0,156.8,156.95,156.79,156.88,50807.0
2017-05-05 15:15:00,156.89,156.95,156.84,156.92,29398.0,156.89,156.95,156.84,156.92,29398.0
2017-05-05 15:20:00,156.94,157.03,156.89,156.99,30525.0,156.94,157.03,156.89,156.99,30525.0
2017-05-05 15:25:00,156.98,157.0,156.82,156.85,52272.0,156.98,157.0,156.82,156.85,52272.0
2017-05-05 15:30:00,156.86,156.88,156.7,156.8,88163.0,156.86,156.88,156.7,156.8,88163.0
2017-05-05 15:35:00,156.8,156.82,156.71,156.72,57965.0,156.8,156.82,156.71,156.72,57965.0
2017-05-05 15:40:00,156.72,156.81,156.65,156.69,63762.0,156.72,156.81,156.65,156.69,63762.0
2017-05-05 15:45:00,156.69,156.78,156.6,156.61,75777.0,156.69,156.78,156.6,156.61,75777.0
2017-05-05 15:50:00,156.61,156.77,156.54,156.55,149103.0,156.61,156.77,156.54,156.55,149103.0
2017-05-05 15:55:00,156.55,156.59,156.37,156.59,252338.0,156.55,156.59,156.37,156.59,252338.0
2017-05-08 09:30:00,156.73,156.75,156.27,156.35,129230.0,156.73,156.75,156.27,156.35,129230.0
2017-05-08 09:35:00,156.31,156.34,155.92,156.03,86845.0,156.31,156.34,155.92,156.03,86845.0
2017-05-08 09:40:00,156.03,157.64,156.03,157.42,198968.0,156.03,157.64,156.03,157.42,198968.0
2017-05-08 09:45:00,157.42,157.6,156.96,157.0,109670.0,157.42,157.6,156.96,157.0,109670.0
2017-05-08 09:50:00,157.08,157.08,156.36,156.63,106573.0,157.08,157.08,156.36,156.63,106573.0
2017-05-08 09:55:00,156.63,156.82,156.29,156.32,59187.0,156.63,156.82,156.29,156.32,59187.0
2017-05-08 10:00:00,156.27,156.29,155.92,156.13,94782.0,156.27,156.29,155.92,156.13,94782.0
2017-05-08 10:05:00,156.14,156.36,156.05,156.2,33745.0,156.14,156.36,156.05,156.2,33745.0
2017-05-08 10:10:00,156.2,156.42,155.98,156.01,49292.0,156.2,156.42,155.98,156.01,49292.0
2017-05-08 10:15:00,156.01,156.23,155.94,156.22,56111.0,156.01,156.23,155.94,156.22,56111.0
2017-05-08 10:20:00,156.23,156.28,156.08,156.11,51533.0,156.23,156.28,156.08,156.11,51533.0
2017-05-08 10:25:00,156.1,156.18,155.98,156.0,45154.0,156.1,156.18,155.98,156.0,45154.0
2017-05-08 10:30:00,156.01,156.02,155.67,155.86,95226.0,156.01,156.02,155.67,155.86,95226.0
2017-05-08 10:35:00,155.83,155.88,155.75,155.82,39223.0,155.83,155.88,155.75,155.82,39223.0
2017-05-08 10:40:00,155.83,155.99,155.6,155.91,70755.0,155.83,155.99,155.6,155.91,70755.0
2017-05-08 10:45:00,155.91,156.11,155.87,155.93,33831.0,155.91,156.11,155.87,155.93,33831.0
2017-05-08 10:50:00,155.94,155.95,155.45,155.45,91065.0,155.94,155.95,155.45,155.45,91065.0
2017-05-08 10:55:00,155.45,155.52,155.3,155.49,81799.0,155.45,155.52,155.3,155.49,81799.0
2017-05-08 11:00:00,155.5,155.61,155.46,155.47,52346.0,155.5,155.61,155.46,155.47,52346.0
2017-05-08 11:05:00,155.47,155.65,155.46,155.65,46845.0,155.47,155.65,155.46,155.65,46845.0
2017-05-08 11:10:00,155.64,155.7,155.43,155.43,39298.0,155.64,155.7,155.43,155.43,39298.0
2017-05-08 11:15:00,155.43,155.6,155.35,155.59,45258.0,155.43,155.6,155.35,155.59,45258.0
2017-05-08 11:20:00,155.58,155.59,155.33,155.33,45815.0,155.58,155.59,155.33,155.33,45815.0
2017-05-08 11:25:00,155.35,155.53,155.33,155.5,35091.0,155.35,155.53,155.33,155.5,35091.0
2017-05-08 11:30:00,155.5,156.05,155.48,156.05,125502.0,155.5,156.05,155.48,156.05,125502.0
2017-05-08 11:35:00,156.05,156.28,156.02,156.25,85813.0,156.05,156.28,156.02,156.25,85813.0
2017-05-08 11:40:00,156.22,156.41,156.22,156.35,47906.0,156.22,156.41,156.22,156.35,47906.0
2017-05-08 11:45:00,156.38,156.4,156.2,156.3,49468.0,156.38,156.4,156.2,156.3,49468.0
2017-05-08 11:50:00,156.29,156.3,156.06,156.18,22311.0,156.29,156.3,156.06,156.18,22311.0
2017-05-08 11:55:00,156.18,156.35,156.13,156.26,37701.0,156.18,156.35,156.13,156.26,37701.0
2017-05-08 12:00:00,156.27,156.36,155.97,155.98,40076.0,156.27,156.36,155.97,155.98,40076.0
2017-05-08 12:05:00,155.95,156.07,155.89,155.89,25998.0,155.95,156.07,155.89,155.89,25998.0
2017-05-08 12:10:00,155.88,155.95,155.71,155.75,21267.0,155.88,155.95,155.71,155.75,21267.0
2017-05-08 12:15:00,155.77,155.79,155.49,155.58,48386.0,155.77,155.79,155.49,155.58,48386.0
2017-05-08 12:20:00,155.55,155.79,155.55,155.72,30113.0,155.55,155.79,155.55,155.72,30113.0
2017-05-08 12:25:00,155.75,155.76,155.59,155.66,25228.0,155.75,155.76,155.59,155.66,25228.0
2017-05-08 12:30:00,155.65,155.69,155.57,155.59,32156.0,155.65,155.69,155.57,155.59,32156.0
2017-05-08 12:35:00,155.61,155.81,155.58,155.81,22045.0,155.61,155.81,155.58,155.81,22045.0
2017-05-08 12:40:00,155.8,155.8,155.62,155.63,22075.0,155.8,155.8,155.62,155.63,22075.0
2017-05-08 12:45:00,155.65,155.75,155.63,155.72,28110.0,155.65,155.75,155.63,155.72,28110.0
2017-05-08 12:50:00,155.68,155.91,155.68,155.88,21350.0,155.68,155.91,155.68,155.88,21350.0
2017-05-08 12:55:00,155.89,156.06,155.89,156.0,31903.0,155.89,156.06,155.89,156.0,31903.0
2017-05-08 13:00:00,155.99,156.02,155.77,155.92,16742.0,155.99,156.02,155.77,155.92,16742.0
2017-05-08 13:05:00,155.89,155.89,155.79,155.83,11228.0,155.89,155.89,155.79,155.83,11228.0
2017-05-08 13:10:00,155.83,155.97,155.82,155.83,17289.0,155.83,155.97,155.82,155.83,17289.0
2017-05-08 13:15:00,155.84,156.05,155.78,155.99,15859.0,155.84,156.05,155.78,155.99,15859.0
2017-05-08 13:20:00,156.02,156.16,156.0,156.16,11064.0,156.02,156.16,156.0,156.16,11064.0
2017-05-08 13:25:00,156.16,156.22,156.11,156.22,26412.0,156.16,156.22,156.11,156.22,26412.0
2017-05-08 13:30:00,156.19,156.22,156.09,156.2,29257.0,156.19,156.22,156.09,156.2,29257.0
2017-05-08 13:35:00,156.19,156.29,156.17,156.26,43486.0,156.19,156.29,156.17,156.26,43486.0
2017-05-08 13:40:00,156.27,156.34,156.2,156.26,46465.0,156.27,156.34,156.2,156.26,46465.0
2017-05-08 13:45:00,156.25,156.26,156.13,156.13,27864.0,156.25,156.26,156.13,156.13,27864.0
2017-05-08 13:50:00,156.15,156.15,155.98,156.03,31667.0,156.15,156.15,155.98,156.03,31667.0
2017-05-08 13:55:00,156.01,156.11,155.99,156.08,27678.0,156.01,156.11,155.99,156.08,27678.0
2017-05-08 14:00:00,156.08,156.16,156.03,156.05,18687.0,156.08,156.16,156.03,156.05,18687.0
2017-05-08 14:05:00,156.06,156.08,155.75,155.91,51720.0,156.06,156.08,155.75,155.91,51720.0
2017-05-08 14:10:00,155.92,156.02,155.87,155.93,17335.0,155.92,156.02,155.87,155.93,17335.0
2017-05-08 14:15:00,155.94,155.96,155.82,155.87,14556.0,155.94,155.96,155.82,155.87,14556.0
2017-05-08 14:20:00,155.87,155.92,155.74,155.84,24449.0,155.87,155.92,155.74,155.84,24449.0
2017-05-08 14:25:00,155.85,155.9,155.79,155.88,29941.0,155.85,155.9,155.79,155.88,29941.0
2017-05-08 14:30:00,155.84,156.02,155.84,155.91,23442.0,155.84,156.02,155.84,155.91,23442.0
2017-05-08 14:35:00,155.9,155.91,155.73,155.81,33726.0,155.9,155.91,155.73,155.81,33726.0
2017-05-08 14:40:00,155.82,155.82,155.67,155.74,36481.0,155.82,155.82,155.67,155.74,36481.0
2017-05-08 14:45:00,155.72,155.9,155.7,155.87,59605.0,155.72,155.9,155.7,155.87,59605.0
2017-05-08 14:50:00,155.88,156.0,155.87,155.94,38428.0,155.88,156.0,155.87,155.94,38428.0
2017-05-08 14:55:00,155.94,156.01,155.93,155.98,23479.0,155.94,156.01,155.93,155.98,23479.0
2017-05-08 15:00:00,155.99,156.02,155.9,155.92,28910.0,155.99,156.02,155.9,155.92,28910.0
2017-05-08 15:05:00,155.94,156.03,155.82,155.99,38704.0,155.94,156.03,155.82,155.99,38704.0
2017-05-08 15:10:00,156.0,156.03,155.9,155.9,34182.0,156.0,156.03,155.9,155.9,34182.0
2017-05-08 15:15:00,155.91,155.93,155.81,155.9,42152.0,155.91,155.93,155.81,155.9,42152.0
2017-05-08 15:20:00,155.89,155.93,155.72,155.76,31203.0,155.89,155.93,155.72,155.76,31203.0
2017-05-08 15:25:00,155.77,155.84,155.7,155.75,44922.0,155.77,155.84,155.7,155.75,44922.0
2017-05-08 15:30:00,155.77,155.82,155.72,155.78,38633.0,155.77,155.82,155.72,155.78,38633.0
2017-05-08 15:35:00,155.78,155.82,155.64,155.64,53233.0,155.78,155.82,155.64,155.64,53233.0
2017-05-08 15:40:00,155.65,155.75,155.63,155.63,39803.0,155.65,155.75,155.63,155.63,39803.0
2017-05-08 15:45:00,155.64,155.76,155.61,155.73,49618.0,155.64,155.76,155.61,155.73,49618.0
2017-05-08 15:50:00,155.75,156.14,155.75,156.1,136973.0,155.75,156.14,155.75,156.1,136973.0
2017-05-08 15:55:00,156.09,156.39,156.07,156.38,248857.0,156.09,156.39,156.07,156.38,248857.0
2017-05-09 09:30:00,156.1,157.16,155.97,157.1,179069.0,156.1,157.16,155.97,157.1,179069.0
2017-05-09 09:35:00,157.12,157.2,156.5,156.77,74314.0,157.12,157.2,156.5,156.77,74314.0
2017-05-09 09:40:00,156.69,156.74,156.24,156.47,58305.0,156.69,156.74,156.24,156.47,58305.0
2017-05-09 09:45:00,156.45,156.74,156.44,156.69,50571.0,156.45,156.74,156.44,156.69,50571.0
2017-05-09 09:50:00,156.69,157.05,156.69,156.81,56552.0,156.69,157.05,156.69,156.81,56552.0
2017-05-09 09:55:00,156.84,157.05,156.76,156.9,25888.0,156.84,157.05,156.76,156.9,25888.0
2017-05-09 10:00:00,156.94,157.47,156.91,157.43,112392.0,156.94,157.47,156.91,157.43,112392.0
2017-05-09 10:05:00,157.39,157.85,157.39,157.47,123906.0,157.39,157.85,157.39,157.47,123906.0
2017-05-09 10:10:00,157.48,157.51,157.29,157.36,60398.0,157.48,157.51,157.29,157.36,60398.0
2017-05-09 10:15:00,157.41,157.59,157.38,157.52,55142.0,157.41,157.59,157.38,157.52,55142.0
2017-05-09 10:20:00,157.55,157.56,157.05,157.21,86886.0,157.55,157.56,157.05,157.21,86886.0
2017-05-09 10:25:00,157.2,157.28,157.14,157.15,30579.0,157.2,157.28,157.14,157.15,30579.0
2017-05-09 10:30:00,157.18,157.48,157.18,157.18,44984.0,157.18,157.48,157.18,157.18,44984.0
2017-05-09 10:35:00,157.21,157.33,157.11,157.26,26276.0,157.21,157.33,157.11,157.26,26276.0
2017-05-09 10:40:00,157.29,157.31,156.78,156.95,53058.0,157.29,157.31,156.78,156.95,53058.0
2017-05-09 10:45:00,156.92,156.99,156.88,156.94,35163.0,156.92,156.99,156.88,156.94,35163.0
2017-05-09 10:50:00,156.95,157.23,156.92,157.16,33525.0,156.95,157.23,156.92,157.16,33525.0
2017-05-09 10:55:00,157.16,157.25,156.98,157.08,33476.0,157.16,157.25,156.98,157.08,33476.0
2017-05-09 11:00:00,157.12,157.28,157.06,157.16,29504.0,157.12,157.28,157.06,157.16,29504.0
2017-05-09 11:05:00,157.17,157.2,156.99,157.19,34572.0,157.17,157.2,156.99,157.19,34572.0
2017-05-09 11:10:00,157.19,157.23,156.85,156.87,37731.0,157.19,157.23,156.85,156.87,37731.0
2017-05-09 11:15:00,156.87,156.88,156.49,156.55,60222.0,156.87,156.88,156.49,156.55,60222.0
2017-05-09 11:20:00,156.53,156.61,156.31,156.55,45027.0,156.53,156.61,156.31,156.55,45027.0
2017-05-09 11:25:00,156.51,156.52,156.38,156.47,44223.0,156.51,156.52,156.38,156.47,44223.0
2017-05-09 11:30:00,156.48,156.48,156.34,156.41,32267.0,156.48,156.48,156.34,156.41,32267.0
2017-05-09 11:35:00,156.42,156.45,156.36,156.4,19839.0,156.42,156.45,156.36,156.4,19839.0
2017-05-09 11:40:00,156.4,156.46,156.34,156.36,24174.0,156.4,156.46,156.34,156.36,24174.0
2017-05-09 11:45:00,156.38,156.38,156.15,156.3,39294.0,156.38,156.38,156.15,156.3,39294.0
2017-05-09 11:50:00,156.3,156.47,156.22,156.46,31177.0,156.3,156.47,156.22,156.46,31177.0
2017-05-09 11:55:00,156.46,156.68,156.44,156.65,50354.0,156.46,156.68,156.44,156.65,50354.0
2017-05-09 12:00:00,156.67,156.78,156.66,156.73,26985.0,156.67,156.78,156.66,156.73,26985.0
2017-05-09 12:05:00,156.72,156.72,156.58,156.72,19797.0,156.72,156.72,156.58,156.72,19797.0
2017-05-09 12:10:00,156.72,156.91,156.72,156.88,24863.0,156.72,156.91,156.72,156.88,24863.0
2017-05-09 12:15:00,156.88,156.94,156.82,156.91,17262.0,156.88,156.94,156.82,156.91,17262.0
2017-05-09 12:20:00,156.92,156.92,156.71,156.81,20239.0,156.92,156.92,156.71,156.81,20239.0
2017-05-09 12:25:00,156.81,156.86,156.77,156.77,19758.0,156.81,156.86,156.77,156.77,19758.0
2017-05-09 12:30:00,156.8,156.8,156.54,156.7,26811.0,156.8,156.8,156.54,156.7,26811.0
2017-05-09 12:35:00,156.68,156.82,156.65,156.82,19143.0,156.68,156.82,156.65,156.82,19143.0
2017-05-09 12:40:00,156.84,156.9,156.71,156.82,20644.0,156.84,156.9,156.71,156.82,20644.0
2017-05-09 12:45:00,156.81,156.88,156.71,156.72,13883.0,156.81,156.88,156.71,156.72,13883.0
2017-05-09 12:50:00,156.73,156.99,156.72,156.94,23218.0,156.73,156.99,156.72,156.94,23218.0
2017-05-09 12:55:00,156.91,156.99,156.8,156.97,18466.0,156.91,156.99,156.8,156.97,18466.0
2017-05-09 13:00:00,156.98,157.22,156.93,157.11,65613.0,156.98,157.22,156.93,157.11,65613.0
2017-05-09 13:05:00,157.11,157.23,157.09,157.23,15574.0,157.11,157.23,157.09,157.23,15574.0
2017-05-09 13:10:00,157.23,157.36,157.12,157.28,26148.0,157.23,157.36,157.12,157.28,26148.0
2017-05-09 13:15:00,157.27,157.27,157.14,157.14,21326.0,157.27,157.27,157.14,157.14,21326.0
2017-05-09 13:20:00,157.16,157.18,156.96,157.18,18687.0,157.16,157.18,156.96,157.18,18687.0
2017-05-09 13:25:00,157.15,157.15,156.78,156.88,25582.0,157.15,157.15,156.78,156.88,25582.0
2017-05-09 13:30:00,156.89,157.11,156.85,157.02,56684.0,156.89,157.11,156.85,157.02,56684.0
2017-05-09 13:35:00,157.03,157.4,157.02,157.39,46793.0,157.03,157.4,157.02,157.39,46793.0
2017-05-09 13:40:00,157.39,157.58,157.31,157.54,68819.0,157.39,157.58,157.31,157.54,68819.0
2017-05-09 13:45:00,157.54,157.56,157.41,157.44,26880.0,157.54,157.56,157.41,157.44,26880.0
2017-05-09 13:50:00,157.43,157.63,157.37,157.58,40507.0,157.43,157.63,157.37,157.58,40507.0
2017-05-09 13:55:00,157.6,157.62,157.5,157.55,44034.0,157.6,157.62,157.5,157.55,44034.0
2017-05-09 14:00:00,157.54,157.6,157.52,157.59,19366.0,157.54,157.6,157.52,157.59,19366.0
2017-05-09 14:05:00,157.59,157.62,157.51,157.54,28476.0,157.59,157.62,157.51,157.54,28476.0
2017-05-09 14:10:00,157.53,157.54,157.36,157.51,44200.0,157.53,157.54,157.36,157.51,44200.0
2017-05-09 14:15:00,157.53,157.61,157.48,157.59,23666.0,157.53,157.61,157.48,157.59,23666.0
2017-05-09 14:20:00,157.57,157.59,157.34,157.39,31992.0,157.57,157.59,157.34,157.39,31992.0
2017-05-09 14:25:00,157.39,157.53,157.37,157.43,14161.0,157.39,157.53,157.37,157.43,14161.0
2017-05-09 14:30:00,157.42,157.59,157.42,157.52,31048.0,157.42,157.59,157.42,157.52,31048.0
2017-05-09 14:35:00,157.55,157.6,157.5,157.57,67770.0,157.55,157.6,157.5,157.57,67770.0
2017-05-09 14:40:00,157.55,157.57,157.47,157.5,27887.0,157.55,157.57,157.47,157.5,27887.0
2017-05-09 14:45:00,157.5,157.57,157.46,157.57,18248.0,157.5,157.57,157.46,157.57,18248.0
2017-05-09 14:50:00,157.56,157.57,157.45,157.47,20642.0,157.56,157.57,157.45,157.47,20642.0
2017-05-09 14:55:00,157.46,157.48,157.26,157.28,35972.0,157.46,157.48,157.26,157.28,35972.0
2017-05-09 15:00:00,157.29,157.33,157.21,157.33,39143.0,157.29,157.33,157.21,157.33,39143.0
2017-05-09 15:05:00,157.34,157.43,157.33,157.34,19068.0,157.34,157.43,157.33,157.34,19068.0
2017-05-09 15:10:00,157.34,157.4,157.2,157.22,25839.0,157.34,157.4,157.2,157.22,25839.0
2017-05-09 15:15:00,157.23,157.3,157.22,157.28,23494.0,157.23,157.3,157.22,157.28,23494.0
2017-05-09 15:20:00,157.27,157.49,157.25,157.44,44677.0,157.27,157.49,157.25,157.44,44677.0
2017-05-09 15:25:00,157.47,157.48,157.36,157.36,23083.0,157.47,157.48,157.36,157.36,23083.0
2017-05-09 15:30:00,157.37,157.48,157.34,157.46,38231.0,157.37,157.48,157.34,157.46,38231.0
2017-05-09 15:35:00,157.46,157.65,157.25,157.42,81305.0,157.46,157.65,157.25,157.42,81305.0
2017-05-09 15:40:00,157.42,157.47,157.15,157.33,46948.0,157.42,157.47,157.15,157.33,46948.0
2017-05-09 15:45:00,157.32,157.42,157.2,157.28,79124.0,157.32,157.42,157.2,157.28,79124.0
2017-05-09 15:50:00,157.29,157.44,157.29,157.42,79033.0,157.29,157.44,157.29,157.42,79033.0
2017-05-09 15:55:00,157.43,157.5,157.39,157.46,123771.0,157.43,157.5,157.39,157.46,123771.0
2017-05-10 09:30:00,157.78,157.84,156.74,156.97,192835.0,157.78,157.84,156.74,156.97,192835.0
2017-05-10 09:35:00,156.99,157.19,156.56,156.81,94924.0,156.99,157.19,156.56,156.81,94924.0
2017-05-10 09:40:00,156.85,157.2,156.8,157.09,69425.0,156.85,157.2,156.8,157.09,69425.0
2017-05-10 09:45:00,157.08,157.41,157.03,157.34,75774.0,157.08,157.41,157.03,157.34,75774.0
2017-05-10 09:50:00,157.32,157.54,157.18,157.27,57018.0,157.32,157.54,157.18,157.27,57018.0
2017-05-10 09:55:00,157.25,157.85,157.21,157.59,123547.0,157.25,157.85,157.21,157.59,123547.0
2017-05-10 10:00:00,157.6,157.91,157.42,157.68,69452.0,157.6,157.91,157.42,157.68,69452.0
2017-05-10 10:05:00,157.68,158.04,157.63,157.83,79699.0,157.68,158.04,157.63,157.83,79699.0
2017-05-10 10:10:00,157.85,159.23,157.82,159.16,241718.0,157.85,159.23,157.82,159.16,241718.0
2017-05-10 10:15:00,159.17,159.19,158.75,158.77,103349.0,159.17,159.19,158.75,158.77,103349.0
2017-05-10 10:20:00,158.75,159.02,158.64,159.01,92922.0,158.75,159.02,158.64,159.01,92922.0
2017-05-10 10:25:00,158.99,158.99,158.52,158.66,68578.0,158.99,158.99,158.52,158.66,68578.0
2017-05-10 10:30:00,158.66,158.99,158.6,158.96,72853.0,158.66,158.99,158.6,158.96,72853.0
2017-05-10 10:35:00,158.98,159.7,158.98,159.59,200569.0,158.98,159.7,158.98,159.59,200569.0
2017-05-10 10:40:00,159.58,160.0,159.48,159.74,180142.0,159.58,160.0,159.48,159.74,180142.0
2017-05-10 10:45:00,159.74,159.8,159.47,159.49,75921.0,159.74,159.8,159.47,159.49,75921.0
2017-05-10 10:50:00,159.48,159.62,159.2,159.37,91444.0,159.48,159.62,159.2,159.37,91444.0
2017-05-10 10:55:00,159.38,159.38,159.07,159.35,89179.0,159.38,159.38,159.07,159.35,89179.0
2017-05-10 11:00:00,159.35,159.35,159.08,159.33,37090.0,159.35,159.35,159.08,159.33,37090.0
2017-05-10 11:05:00,159.39,159.57,158.88,159.04,79122.0,159.39,159.57,158.88,159.04,79122.0
2017-05-10 11:10:00,159.01,159.42,158.92,159.16,81338.0,159.01,159.42,158.92,159.16,81338.0
2017-05-10 11:15:00,159.16,159.28,159.09,159.14,48735.0,159.16,159.28,159.09,159.14,48735.0
2017-05-10 11:20:00,159.14,159.41,159.12,159.27,46688.0,159.14,159.41,159.12,159.27,46688.0
2017-05-10 11:25:00,159.27,159.55,159.12,159.42,51614.0,159.27,159.55,159.12,159.42,51614.0
2017-05-10 11:30:00,159.42,159.42,159.16,159.21,28493.0,159.42,159.42,159.16,159.21,28493.0
2017-05-10 11:35:00,159.22,159.35,159.17,159.3,28256.0,159.22,159.35,159.17,159.3,28256.0
2017-05-10 11:40:00,159.31,159.36,159.14,159.26,28376.0,159.31,159.36,159.14,159.26,28376.0
2017-05-10 11:45:00,159.27,159.5,159.25,159.36,79097.0,159.27,159.5,159.25,159.36,79097.0
2017-05-10 11:50:00,159.37,159.85,159.24,159.74,71015.0,159.37,159.85,159.24,159.74,71015.0
2017-05-10 11:55:00,159.72,159.95,159.63,159.68,78580.0,159.72,159.95,159.63,159.68,78580.0
2017-05-10 12:00:00,159.7,159.94,159.5,159.9,56104.0,159.7,159.94,159.5,159.9,56104.0
2017-05-10 12:05:00,159.89,160.0,159.78,159.85,70247.0,159.89,160.0,159.78,159.85,70247.0
2017-05-10 12:10:00,159.85,159.87,159.72,159.72,38345.0,159.85,159.87,159.72,159.72,38345.0
2017-05-10 12:15:00,159.76,159.87,159.73,159.79,32963.0,159.76,159.87,159.73,159.79,32963.0
2017-05-10 12:20:00,159.8,159.98,159.8,159.83,62244.0,159.8,159.98,159.8,159.83,62244.0
2017-05-10 12:25:00,159.85,160.21,159.84,160.19,155997.0,159.85,160.21,159.84,160.19,155997.0
2017-05-10 12:30:00,160.22,160.43,160.19,160.39,116026.0,160.22,160.43,160.19,160.39,116026.0
2017-05-10 12:35:00,160.4,160.4,160.01,160.22,84852.0,160.4,160.4,160.01,160.22,84852.0
2017-05-10 12:40:00,160.23,160.5,160.21,160.46,88112.0,160.23,160.5,160.21,160.46,88112.0
2017-05-10 12:45:00,160.48,160.48,160.28,160.36,45977.0,160.48,160.48,160.28,160.36,45977.0
2017-05-10 12:50:00,160.37,160.67,160.31,160.55,66514.0,160.37,160.67,160.31,160.55,66514.0
2017-05-10 12:55:00,160.52,160.81,160.51,160.76,71146.0,160.52,160.81,160.51,160.76,71146.0
2017-05-10 13:00:00,160.76,160.78,160.55,160.72,64618.0,160.76,160.78,160.55,160.72,64618.0
2017-05-10 13:05:00,160.73,160.79,160.4,160.5,51624.0,160.73,160.79,160.4,160.5,51624.0
2017-05-10 13:10:00,160.5,160.5,160.26,160.42,68823.0,160.5,160.5,160.26,160.42,68823.0
2017-05-10 13:15:00,160.42,160.93,160.41,160.81,88958.0,160.42,160.93,160.41,160.81,88958.0
2017-05-10 13:20:00,160.79,160.84,160.67,160.72,32493.0,160.79,160.84,160.67,160.72,32493.0
2017-05-10 13:25:00,160.75,160.9,160.55,160.88,73887.0,160.75,160.9,160.55,160.88,73887.0
2017-05-10 13:30:00,160.89,160.95,160.75,160.86,46683.0,160.89,160.95,160.75,160.86,46683.0
2017-05-10 13:35:00,160.85,161.0,160.85,160.89,38252.0,160.85,161.0,160.85,160.89,38252.0
2017-05-10 13:40:00,160.9,161.0,160.85,160.92,46562.0,160.9,161.0,160.85,160.92,46562.0
2017-05-10 13:45:00,160.91,161.1,160.91,161.07,76935.0,160.91,161.1,160.91,161.07,76935.0
2017-05-10 13:50:00,161.05,161.06,160.82,160.82,56486.0,161.05,161.06,160.82,160.82,56486.0
2017-05-10 13:55:00,160.81,160.87,160.54,160.71,73557.0,160.81,160.87,160.54,160.71,73557.0
2017-05-10 14:00:00,160.7,160.84,160.41,160.48,63807.0,160.7,160.84,160.41,160.48,63807.0
2017-05-10 14:05:00,160.48,160.61,160.32,160.33,53779.0,160.48,160.61,160.32,160.33,53779.0
2017-05-10 14:10:00,160.34,160.54,160.34,160.4,42678.0,160.34,160.54,160.34,160.4,42678.0
2017-05-10 14:15:00,160.41,160.68,160.41,160.55,52238.0,160.41,160.68,160.41,160.55,52238.0
2017-05-10 14:20:00,160.52,160.57,160.3,160.4,50390.0,160.52,160.57,160.3,160.4,50390.0
2017-05-10 14:25:00,160.37,160.45,160.05,160.1,56384.0,160.37,160.45,160.05,160.1,56384.0
2017-05-10 14:30:00,160.1,160.31,159.92,160.25,65977.0,160.1,160.31,159.92,160.25,65977.0
2017-05-10 14:35:00,160.23,160.43,160.16,160.31,29203.0,160.23,160.43,160.16,160.31,29203.0
2017-05-10 14:40:00,160.29,160.37,160.23,160.31,32486.0,160.29,160.37,160.23,160.31,32486.0
2017-05-10 14:45:00,160.29,160.54,160.19,160.46,31428.0,160.29,160.54,160.19,160.46,31428.0
2017-05-10 14:50:00,160.48,160.5,160.29,160.44,24922.0,160.48,160.5,160.29,160.44,24922.0
2017-05-10 14:55:00,160.45,160.5,160.31,160.37,30099.0,160.45,160.5,160.31,160.37,30099.0
2017-05-10 15:00:00,160.34,160.42,160.27,160.34,22157.0,160.34,160.42,160.27,160.34,22157.0
2017-05-10 15:05:00,160.34,160.7,160.33,160.66,51794.0,160.34,160.7,160.33,160.66,51794.0
2017-05-10 15:10:00,160.64,160.64,160.48,160.6,36579.0,160.64,160.64,160.48,160.6,36579.0
2017-05-10 15:15:00,160.6,160.67,160.44,160.51,61038.0,160.6,160.67,160.44,160.51,61038.0
2017-05-10 15:20:00,160.52,160.59,160.41,160.59,39052.0,160.52,160.59,160.41,160.59,39052.0
2017-05-10 15:25:00,160.58,160.59,160.22,160.22,48258.0,160.58,160.59,160.22,160.22,48258.0
2017-05-10 15:30:00,160.23,160.31,160.12,160.24,62338.0,160.23,160.31,160.12,160.24,62338.0
2017-05-10 15:35:00,160.21,160.28,160.02,160.09,77586.0,160.21,160.28,160.02,160.09,77586.0
2017-05-10 15:40:00,160.1,160.45,160.05,160.38,54906.0,160.1,160.45,160.05,160.38,54906.0
2017-05-10 15:45:00,160.38,160.56,160.31,160.43,80393.0,160.38,160.56,160.31,160.43,80393.0
2017-05-10 15:50:00,160.4,160.45,160.27,160.4,118782.0,160.4,160.45,160.27,160.4,118782.0
2017-05-10 15:55:00,160.41,160.42,160.27,160.28,196641.0,160.41,160.42,160.27,160.28,196641.0
2017-05-11 09:30:00,160.17,160.52,159.48,159.54,247353.0,160.17,160.52,159.48,159.54,247353.0
2017-05-11 09:35:00,159.6,159.86,159.15,159.73,153020.0,159.6,159.86,159.15,159.73,153020.0
2017-05-11 09:40:00,159.69,159.84,158.83,159.08,156078.0,159.69,159.84,158.83,159.08,156078.0
2017-05-11 09:45:00,159.09,159.25,158.74,158.9,122659.0,159.09,159.25,158.74,158.9,122659.0
2017-05-11 09:50:00,158.9,158.97,158.65,158.71,78080.0,158.9,158.97,158.65,158.71,78080.0
2017-05-11 09:55:00,158.74,158.76,158.09,158.26,230780.0,158.74,158.76,158.09,158.26,230780.0
2017-05-11 10:00:00,158.28,158.39,157.82,158.0,173640.0,158.28,158.39,157.82,158.0,173640.0
2017-05-11 10:05:00,157.97,158.24,157.88,158.1,127505.0,157.97,158.24,157.88,158.1,127505.0
2017-05-11 10:10:00,158.09,158.29,157.92,158.2,80173.0,158.09,158.29,157.92,158.2,80173.0
2017-05-11 10:15:00,158.19,158.33,158.1,158.19,87690.0,158.19,158.33,158.1,158.19,87690.0
2017-05-11 10:20:00,158.18,158.21,157.76,158.04,79127.0,158.18,158.21,157.76,158.04,79127.0
2017-05-11 10:25:00,158.07,158.27,157.86,158.01,76176.0,158.07,158.27,157.86,158.01,76176.0
2017-05-11 10:30:00,158.01,158.02,157.83,157.91,65863.0,158.01,158.02,157.83,157.91,65863.0
2017-05-11 10:35:00,157.91,158.03,157.55,157.63,107085.0,157.91,158.03,157.55,157.63,107085.0
2017-05-11 10:40:00,157.62,157.85,157.6,157.74,96440.0,157.62,157.85,157.6,157.74,96440.0
2017-05-11 10:45:00,157.73,157.98,157.7,157.87,55685.0,157.73,157.98,157.7,157.87,55685.0
2017-05-11 10:50:00,157.9,157.92,157.62,157.67,119822.0,157.9,157.92,157.62,157.67,119822.0
2017-05-11 10:55:00,157.69,157.9,157.66,157.76,29510.0,157.69,157.9,157.66,157.76,29510.0
2017-05-11 11:00:00,157.75,158.4,157.75,158.3,76172.0,157.75,158.4,157.75,158.3,76172.0
2017-05-11 11:05:00,158.28,158.32,158.14,158.21,43234.0,158.28,158.32,158.14,158.21,43234.0
2017-05-11 11:10:00,158.22,158.56,158.22,158.48,56680.0,158.22,158.56,158.22,158.48,56680.0
2017-05-11 11:15:00,158.5,158.55,158.3,158.39,69319.0,158.5,158.55,158.3,158.39,69319.0
2017-05-11 11:20:00,158.38,158.38,158.15,158.18,46395.0,158.38,158.38,158.15,158.18,46395.0
2017-05-11 11:25:00,158.19,158.34,158.1,158.33,32640.0,158.19,158.34,158.1,158.33,32640.0
2017-05-11 11:30:00,158.3,158.5,158.24,158.24,37801.0,158.3,158.5,158.24,158.24,37801.0
2017-05-11 11:35:00,158.25,158.42,158.18,158.24,34732.0,158.25,158.42,158.18,158.24,34732.0
2017-05-11 11:40:00,158.22,158.34,158.15,158.22,21288.0,158.22,158.34,158.15,158.22,21288.0
2017-05-11 11:45:00,158.2,158.56,158.19,158.56,28524.0,158.2,158.56,158.19,158.56,28524.0
2017-05-11 11:50:00,158.57,158.66,158.35,158.41,39472.0,158.57,158.66,158.35,158.41,39472.0
2017-05-11 11:55:00,158.38,158.45,158.22,158.37,37486.0,158.38,158.45,158.22,158.37,37486.0
2017-05-11 12:00:00,158.39,158.42,158.2,158.24,37734.0,158.39,158.42,158.2,158.24,37734.0
2017-05-11 12:05:00,158.24,158.44,158.24,158.3,24036.0,158.24,158.44,158.24,158.3,24036.0
2017-05-11 12:10:00,158.32,158.33,158.2,158.29,22755.0,158.32,158.33,158.2,158.29,22755.0
2017-05-11 12:15:00,158.28,158.43,158.26,158.34,20824.0,158.28,158.43,158.26,158.34,20824.0
2017-05-11 12:20:00,158.32,158.35,158.2,158.25,26388.0,158.32,158.35,158.2,158.25,26388.0
2017-05-11 12:25:00,158.25,158.33,158.2,158.22,29783.0,158.25,158.33,158.2,158.22,29783.0
2017-05-11 12:30:00,158.21,158.26,158.14,158.15,25068.0,158.21,158.26,158.14,158.15,25068.0
2017-05-11 12:35:00,158.16,158.4,158.14,158.33,27192.0,158.16,158.4,158.14,158.33,27192.0
2017-05-11 12:40:00,158.31,158.44,158.31,158.44,21538.0,158.31,158.44,158.31,158.44,21538.0
2017-05-11 12:45:00,158.44,158.72,158.43,158.53,108409.0,158.44,158.72,158.43,158.53,108409.0
2017-05-11 12:50:00,158.53,158.53,158.26,158.28,34031.0,158.53,158.53,158.26,158.28,34031.0
2017-05-11 12:55:00,158.28,158.48,158.21,158.31,24797.0,158.28,158.48,158.21,158.31,24797.0
2017-05-11 13:00:00,158.29,158.4,158.24,158.38,19098.0,158.29,158.4,158.24,158.38,19098.0
2017-05-11 13:05:00,158.4,158.6,158.39,158.53,26689.0,158.4,158.6,158.39,158.53,26689.0
2017-05-11 13:10:00,158.53,158.62,158.41,158.57,28326.0,158.53,158.62,158.41,158.57,28326.0
2017-05-11 13:15:00,158.59,158.72,158.54,158.6,39727.0,158.59,158.72,158.54,158.6,39727.0
2017-05-11 13:20:00,158.6,158.69,158.55,158.61,27154.0,158.6,158.69,158.55,158.61,27154.0
2017-05-11 13:25:00,158.6,158.7,158.54,158.64,20196.0,158.6,158.7,158.54,158.64,20196.0
2017-05-11 13:30:00,158.61,158.79,158.61,158.75,60436.0,158.61,158.79,158.61,158.75,60436.0
2017-05-11 13:35:00,158.75,158.93,158.73,158.92,22815.0,158.75,158.93,158.73,158.92,22815.0
2017-05-11 13:40:00,158.92,159.11,158.91,159.02,69384.0,158.92,159.11,158.91,159.02,69384.0
2017-05-11 13:45:00,159.01,159.01,158.81,158.9,45071.0,159.01,159.01,158.81,158.9,45071.0
2017-05-11 13:50:00,158.89,158.94,158.81,158.92,36412.0,158.89,158.94,158.81,158.92,36412.0
2017-05-11 13:55:00,158.92,158.98,158.8,158.91,17172.0,158.92,158.98,158.8,158.91,17172.0
2017-05-11 14:00:00,158.9,158.98,158.82,158.95,43797.0,158.9,158.98,158.82,158.95,43797.0
2017-05-11 14:05:00,158.94,158.94,158.74,158.82,29226.0,158.94,158.94,158.74,158.82,29226.0
2017-05-11 14:10:00,158.82,158.89,158.78,158.87,14199.0,158.82,158.89,158.78,158.87,14199.0
2017-05-11 14:15:00,158.86,158.86,158.73,158.86,29082.0,158.86,158.86,158.73,158.86,29082.0
2017-05-11 14:20:00,158.85,158.98,158.75,158.8,49336.0,158.85,158.98,158.75,158.8,49336.0
2017-05-11 14:25:00,158.8,158.81,158.7,158.74,33863.0,158.8,158.81,158.7,158.74,33863.0
2017-05-11 14:30:00,158.73,158.78,158.4,158.47,73581.0,158.73,158.78,158.4,158.47,73581.0
2017-05-11 14:35:00,158.48,158.55,158.41,158.52,41624.0,158.48,158.55,158.41,158.52,41624.0
2017-05-11 14:40:00,158.51,158.56,158.42,158.48,14956.0,158.51,158.56,158.42,158.48,14956.0
2017-05-11 14:45:00,158.48,158.6,158.43,158.57,24642.0,158.48,158.6,158.43,158.57,24642.0
2017-05-11 14:50:00,158.59,158.6,158.49,158.53,17702.0,158.59,158.6,158.49,158.53,17702.0
2017-05-11 14:55:00,158.54,158.57,158.43,158.55,14092.0,158.54,158.57,158.43,158.55,14092.0
2017-05-11 15:00:00,158.57,158.63,158.51,158.6,25624.0,158.57,158.63,158.51,158.6,25624.0
2017-05-11 15:05:00,158.61,158.61,158.29,158.37,46441.0,158.61,158.61,158.29,158.37,46441.0
2017-05-11 15:10:00,158.35,158.53,158.32,158.5,30965.0,158.35,158.53,158.32,158.5,30965.0
2017-05-11 15:15:00,158.5,158.5,158.3,158.35,18190.0,158.5,158.5,158.3,158.35,18190.0
2017-05-11 15:20:00,158.35,158.4,158.33,158.33,18293.0,158.35,158.4,158.33,158.33,18293.0
2017-05-11 15:25:00,158.32,158.42,158.26,158.26,49296.0,158.32,158.42,158.26,158.26,49296.0
2017-05-11 15:30:00,158.26,158.46,158.24,158.43,33820.0,158.26,158.46,158.24,158.43,33820.0
2017-05-11 15:35:00,158.42,158.47,158.32,158.33,39480.0,158.42,158.47,158.32,158.33,39480.0
2017-05-11 15:40:00,158.34,158.47,158.21,158.25,110952.0,158.34,158.47,158.21,158.25,110952.0
2017-05-11 15:45:00,158.25,158.39,158.21,158.37,46902.0,158.25,158.39,158.21,158.37,46902.0
2017-05-11 15:50:00,158.37,158.7,158.37,158.55,108882.0,158.37,158.7,158.37,158.55,108882.0
2017-05-11 15:55:00,158.54,158.59,158.32,158.52,212087.0,158.54,158.59,158.32,158.52,212087.0
2017-05-12 09:30:00,159.02,159.29,158.7,158.84,145771.0,159.02,159.29,158.7,158.84,145771.0
2017-05-12 09:35:00,158.9,158.93,158.51,158.85,54908.0,158.9,158.93,158.51,158.85,54908.0
2017-05-12 09:40:00,158.83,158.86,158.67,158.74,48816.0,158.83,158.86,158.67,158.74,48816.0
2017-05-12 09:45:00,158.72,159.36,158.66,159.15,72065.0,158.72,159.36,158.66,159.15,72065.0
2017-05-12 09:50:00,159.16,159.27,158.95,158.97,43395.0,159.16,159.27,158.95,158.97,43395.0
2017-05-12 09:55:00,158.97,159.0,158.68,158.94,40561.0,158.97,159.0,158.68,158.94,40561.0
2017-05-12 10:00:00,158.98,159.31,158.94,159.3,47990.0,158.98,159.31,158.94,159.3,47990.0
2017-05-12 10:05:00,159.3,159.6,159.22,159.47,76109.0,159.3,159.6,159.22,159.47,76109.0
2017-05-12 10:10:00,159.45,159.46,159.18,159.35,40902.0,159.45,159.46,159.18,159.35,40902.0
2017-05-12 10:15:00,159.35,159.41,159.28,159.33,22555.0,159.35,159.41,159.28,159.33,22555.0
2017-05-12 10:20:00,159.31,159.4,159.19,159.3,27856.0,159.31,159.4,159.19,159.3,27856.0
2017-05-12 10:25:00,159.28,159.29,158.72,158.85,33764.0,159.28,159.29,158.72,158.85,33764.0
2017-05-12 10:30:00,158.85,159.11,158.85,159.01,33748.0,158.85,159.11,158.85,159.01,33748.0
2017-05-12 10:35:00,159.01,159.19,158.99,159.17,20227.0,159.01,159.19,158.99,159.17,20227.0
2017-05-12 10:40:00,159.16,159.26,159.11,159.16,25420.0,159.16,159.26,159.11,159.16,25420.0
2017-05-12 10:45:00,159.15,159.15,158.86,158.93,31647.0,159.15,159.15,158.86,158.93,31647.0
2017-05-12 10:50:00,158.93,159.15,158.93,159.06,21829.0,158.93,159.15,158.93,159.06,21829.0
2017-05-12 10:55:00,159.04,159.36,158.99,159.28,28570.0,159.04,159.36,158.99,159.28,28570.0
2017-05-12 11:00:00,159.26,159.35,159.12,159.31,26869.0,159.26,159.35,159.12,159.31,26869.0
2017-05-12 11:05:00,159.33,159.44,159.29,159.44,33746.0,159.33,159.44,159.29,159.44,33746.0
2017-05-12 11:10:00,159.45,159.59,159.39,159.41,44153.0,159.45,159.59,159.39,159.41,44153.0
2017-05-12 11:15:00,159.41,159.48,159.32,159.37,31579.0,159.41,159.48,159.32,159.37,31579.0
2017-05-12 11:20:00,159.39,159.4,159.26,159.34,32000.0,159.39,159.4,159.26,159.34,32000.0
2017-05-12 11:25:00,159.33,159.4,159.27,159.35,37186.0,159.33,159.4,159.27,159.35,37186.0
2017-05-12 11:30:00,159.35,159.81,159.34,159.72,61683.0,159.35,159.81,159.34,159.72,61683.0
2017-05-12 11:35:00,159.72,159.73,159.58,159.63,26512.0,159.72,159.73,159.58,159.63,26512.0
2017-05-12 11:40:00,159.68,159.74,159.58,159.72,27770.0,159.68,159.74,159.58,159.72,27770.0
2017-05-12 11:45:00,159.73,159.75,159.6,159.65,19965.0,159.73,159.75,159.6,159.65,19965.0
2017-05-12 11:50:00,159.65,159.67,159.6,159.6,20619.0,159.65,159.67,159.6,159.6,20619.0
2017-05-12 11:55:00,159.59,159.71,159.51,159.69,37925.0,159.59,159.71,159.51,159.69,37925.0
2017-05-12 12:00:00,159.7,159.74,159.63,159.63,21265.0,159.7,159.74,159.63,159.63,21265.0
2017-05-12 12:05:00,159.63,159.7,159.51,159.51,25111.0,159.63,159.7,159.51,159.51,25111.0
2017-05-12 12:10:00,159.52,159.73,159.51,159.64,14796.0,159.52,159.73,159.51,159.64,14796.0
2017-05-12 12:15:00,159.63,159.66,159.36,159.38,23357.0,159.63,159.66,159.36,159.38,23357.0
2017-05-12 12:20:00,159.39,159.53,159.35,159.37,39174.0,159.39,159.53,159.35,159.37,39174.0
2017-05-12 12:25:00,159.36,159.58,159.36,159.53,14334.0,159.36,159.58,159.36,159.53,14334.0
2017-05-12 12:30:00,159.54,159.56,159.46,159.48,12047.0,159.54,159.56,159.46,159.48,12047.0
2017-05-12 12:35:00,159.48,159.63,159.46,159.62,16440.0,159.48,159.63,159.46,159.62,16440.0
2017-05-12 12:40:00,159.62,159.79,159.62,159.75,23398.0,159.62,159.79,159.62,159.75,23398.0
2017-05-12 12:45:00,159.75,159.77,159.68,159.71,15627.0,159.75,159.77,159.68,159.71,15627.0
2017-05-12 12:50:00,159.7,159.92,159.68,159.9,29427.0,159.7,159.92,159.68,159.9,29427.0
2017-05-12 12:55:00,159.88,159.97,159.81,159.96,23453.0,159.88,159.97,159.81,159.96,23453.0
2017-05-12 13:00:00,159.96,160.09,159.86,160.06,44223.0,159.96,160.09,159.86,160.06,44223.0
2017-05-12 13:05:00,160.06,160.1,159.99,160.04,36586.0,160.06,160.1,159.99,160.04,36586.0
2017-05-12 13:10:00,160.06,160.28,160.05,160.28,45993.0,160.06,160.28,160.05,160.28,45993.0
2017-05-12 13:15:00,160.29,160.3,160.06,160.24,34727.0,160.29,160.3,160.06,160.24,34727.0
2017-05-12 13:20:00,160.23,160.33,160.15,160.32,54464.0,160.23,160.33,160.15,160.32,54464.0
2017-05-12 13:25:00,160.31,160.33,160.18,160.33,31611.0,160.31,160.33,160.18,160.33,31611.0
2017-05-12 13:30:00,160.31,160.35,160.1,160.1,32095.0,160.31,160.35,160.1,160.1,32095.0
2017-05-12 13:35:00,160.11,160.27,160.11,160.26,21278.0,160.11,160.27,160.11,160.26,21278.0
2017-05-12 13:40:00,160.26,160.42,160.23,160.33,51830.0,160.26,160.42,160.23,160.33,51830.0
2017-05-12 13:45:00,160.35,160.49,160.3,160.46,39463.0,160.35,160.49,160.3,160.46,39463.0
2017-05-12 13:50:00,160.46,160.57,160.42,160.43,36876.0,160.46,160.57,160.42,160.43,36876.0
2017-05-12 13:55:00,160.43,160.52,160.36,160.4,33362.0,160.43,160.52,160.36,160.4,33362.0
2017-05-12 14:00:00,160.4,160.49,160.35,160.45,29694.0,160.4,160.49,160.35,160.45,29694.0
2017-05-12 14:05:00,160.44,160.47,160.24,160.28,26242.0,160.44,160.47,160.24,160.28,26242.0
2017-05-12 14:10:00,160.29,160.35,160.17,160.21,32606.0,160.29,160.35,160.17,160.21,32606.0
2017-05-12 14:15:00,160.24,160.42,160.19,160.31,28249.0,160.24,160.42,160.19,160.31,28249.0
2017-05-12 14:20:00,160.31,160.37,160.25,160.27,12984.0,160.31,160.37,160.25,160.27,12984.0
2017-05-12 14:25:00,160.27,160.29,160.1,160.13,21974.0,160.27,160.29,160.1,160.13,21974.0
2017-05-12 14:30:00,160.1,160.18,160.08,160.12,32826.0,160.1,160.18,160.08,160.12,32826.0
2017-05-12 14:35:00,160.15,160.34,160.14,160.31,23777.0,160.15,160.34,160.14,160.31,23777.0
2017-05-12 14:40:00,160.33,160.35,160.24,160.28,19473.0,160.33,160.35,160.24,160.28,19473.0
2017-05-12 14:45:00,160.27,160.49,160.23,160.34,41432.0,160.27,160.49,160.23,160.34,41432.0
2017-05-12 14:50:00,160.34,160.48,160.33,160.45,26018.0,160.34,160.48,160.33,160.45,26018.0
2017-05-12 14:55:00,160.47,160.47,160.39,160.4,25055.0,160.47,160.47,160.39,160.4,25055.0
2017-05-12 15:00:00,160.41,160.45,160.29,160.45,22785.0,160.41,160.45,160.29,160.45,22785.0
2017-05-12 15:05:00,160.44,160.45,160.35,160.37,21723.0,160.44,160.45,160.35,160.37,21723.0
2017-05-12 15:10:00,160.39,160.39,160.3,160.31,16152.0,160.39,160.39,160.3,160.31,16152.0
2017-05-12 15:15:00,160.32,160.45,160.31,160.38,46248.0,160.32,160.45,160.31,160.38,46248.0
2017-05-12 15:20:00,160.39,160.44,160.38,160.39,32582.0,160.39,160.44,160.38,160.39,32582.0
2017-05-12 15:25:00,160.38,160.39,160.29,160.31,45285.0,160.38,160.39,160.29,160.31,45285.0
2017-05-12 15:30:00,160.31,160.38,160.22,160.37,57899.0,160.31,160.38,160.22,160.37,57899.0
2017-05-12 15:35:00,160.37,160.43,160.27,160.41,37469.0,160.37,160.43,160.27,160.41,37469.0
2017-05-12 15:40:00,160.42,160.7,160.41,160.63,97853.0,160.42,160.7,160.41,160.63,97853.0
2017-05-12 15:45:00,160.63,160.63,160.5,160.58,68104.0,160.63,160.63,160.5,160.58,68104.0
2017-05-12 15:50:00,160.59,160.75,160.54,160.74,149308.0,160.59,160.75,160.54,160.74,149308.0
2017-05-12 15:55:00,160.73,160.84,160.7,160.82,218480.0,160.73,160.84,160.7,160.82,218480.0
2017-05-15 09:30:00,160.25,160.68,160.0,160.36,203184.0,160.25,160.68,160.0,160.36,203184.0
2017-05-15 09:35:00,160.35,160.71,159.8,160.71,158553.0,160.35,160.71,159.8,160.71,158553.0
2017-05-15 09:40:00,160.72,161.68,160.7,161.64,194389.0,160.72,161.68,160.7,161.64,194389.0
2017-05-15 09:45:00,161.64,161.78,161.28,161.28,128441.0,161.64,161.78,161.28,161.28,128441.0
2017-05-15 09:50:00,161.31,161.63,160.91,160.98,97540.0,161.31,161.63,160.91,160.98,97540.0
2017-05-15 09:55:00,160.97,161.29,160.64,161.19,93253.0,160.97,161.29,160.64,161.19,93253.0
2017-05-15 10:00:00,161.21,161.23,160.3,160.44,108997.0,161.21,161.23,160.3,160.44,108997.0
2017-05-15 10:05:00,160.42,160.55,160.23,160.55,66735.0,160.42,160.55,160.23,160.55,66735.0
2017-05-15 10:10:00,160.53,160.56,160.15,160.29,89277.0,160.53,160.56,160.15,160.29,89277.0
2017-05-15 10:15:00,160.29,160.58,159.96,160.01,101312.0,160.29,160.58,159.96,160.01,101312.0
2017-05-15 10:20:00,160.01,160.33,159.95,160.3,48569.0,160.01,160.33,159.95,160.3,48569.0
2017-05-15 10:25:00,160.3,160.45,160.03,160.09,41004.0,160.3,160.45,160.03,160.09,41004.0
2017-05-15 10:30:00,160.11,160.27,159.98,160.09,54535.0,160.11,160.27,159.98,160.09,54535.0
2017-05-15 10:35:00,160.09,160.19,160.06,160.17,24988.0,160.09,160.19,160.06,160.17,24988.0
2017-05-15 10:40:00,160.17,160.6,160.14,160.59,55582.0,160.17,160.6,160.14,160.59,55582.0
2017-05-15 10:45:00,160.57,160.77,160.49,160.66,57954.0,160.57,160.77,160.49,160.66,57954.0
2017-05-15 10:50:00,160.68,161.09,160.67,160.93,63663.0,160.68,161.09,160.67,160.93,63663.0
2017-05-15 10:55:00,160.97,161.1,160.8,160.85,59734.0,160.97,161.1,160.8,160.85,59734.0
2017-05-15 11:00:00,160.86,161.02,160.84,160.94,46614.0,160.86,161.02,160.84,160.94,46614.0
2017-05-15 11:05:00,160.95,161.06,160.92,160.99,41806.0,160.95,161.06,160.92,160.99,41806.0
2017-05-15 11:10:00,160.94,161.14,160.92,160.99,36847.0,160.94,161.14,160.92,160.99,36847.0
2017-05-15 11:15:00,160.99,161.32,160.97,161.32,63208.0,160.99,161.32,160.97,161.32,63208.0
2017-05-15 11:20:00,161.31,161.31,160.9,160.96,65857.0,161.31,161.31,160.9,160.96,65857.0
2017-05-15 11:25:00,160.96,161.08,160.96,161.08,27089.0,160.96,161.08,160.96,161.08,27089.0
2017-05-15 11:30:00,161.04,161.17,161.01,161.1,33239.0,161.04,161.17,161.01,161.1,33239.0
2017-05-15 11:35:00,161.05,161.05,160.52,160.54,52060.0,161.05,161.05,160.52,160.54,52060.0
2017-05-15 11:40:00,160.53,160.75,160.42,160.6,35184.0,160.53,160.75,160.42,160.6,35184.0
2017-05-15 11:45:00,160.59,160.71,160.54,160.55,16332.0,160.59,160.71,160.54,160.55,16332.0
2017-05-15 11:50:00,160.58,160.59,160.22,160.24,29095.0,160.58,160.59,160.22,160.24,29095.0
2017-05-15 11:55:00,160.25,160.5,160.24,160.36,27467.0,160.25,160.5,160.24,160.36,27467.0
2017-05-15 12:00:00,160.37,160.6,160.35,160.49,25930.0,160.37,160.6,160.35,160.49,25930.0
2017-05-15 12:05:00,160.47,160.55,160.46,160.51,13164.0,160.47,160.55,160.46,160.51,13164.0
2017-05-15 12:10:00,160.5,160.52,160.41,160.41,15481.0,160.5,160.52,160.41,160.41,15481.0
2017-05-15 12:15:00,160.43,160.44,160.22,160.22,23627.0,160.43,160.44,160.22,160.22,23627.0
2017-05-15 12:20:00,160.24,160.35,160.22,160.26,15011.0,160.24,160.35,160.22,160.26,15011.0
2017-05-15 12:25:00,160.27,160.33,160.12,160.24,38939.0,160.27,160.33,160.12,160.24,38939.0
2017-05-15 12:30:00,160.24,160.34,160.19,160.28,17977.0,160.24,160.34,160.19,160.28,17977.0
2017-05-15 12:35:00,160.26,160.35,160.25,160.33,11836.0,160.26,160.35,160.25,160.33,11836.0
2017-05-15 12:40:00,160.32,160.44,160.27,160.38,23905.0,160.32,160.44,160.27,160.38,23905.0
2017-05-15 12:45:00,160.39,160.42,160.32,160.37,16971.0,160.39,160.42,160.32,160.37,16971.0
2017-05-15 12:50:00,160.39,160.41,160.21,160.21,17074.0,160.39,160.41,160.21,160.21,17074.0
2017-05-15 12:55:00,160.22,160.24,160.11,160.11,19127.0,160.22,160.24,160.11,160.11,19127.0
2017-05-15 13:00:00,160.11,160.25,160.11,160.2,19346.0,160.11,160.25,160.11,160.2,19346.0
2017-05-15 13:05:00,160.22,160.27,159.9,159.9,97243.0,160.22,160.27,159.9,159.9,97243.0
2017-05-15 13:10:00,159.93,160.34,159.88,160.28,128464.0,159.93,160.34,159.88,160.28,128464.0
2017-05-15 13:15:00,160.3,160.37,160.23,160.3,17527.0,160.3,160.37,160.23,160.3,17527.0
2017-05-15 13:20:00,160.32,160.34,160.17,160.26,18913.0,160.32,160.34,160.17,160.26,18913.0
2017-05-15 13:25:00,160.23,160.26,160.16,160.18,13696.0,160.23,160.26,160.16,160.18,13696.0
2017-05-15 13:30:00,160.19,160.22,160.0,160.01,30922.0,160.19,160.22,160.0,160.01,30922.0
2017-05-15 13:35:00,160.01,160.12,159.98,160.05,16201.0,160.01,160.12,159.98,160.05,16201.0
2017-05-15 13:40:00,160.07,160.13,160.05,160.05,11860.0,160.07,160.13,160.05,160.05,11860.0
2017-05-15 13:45:00,160.08,160.29,160.06,160.2,30570.0,160.08,160.29,160.06,160.2,30570.0
2017-05-15 13:50:00,160.2,160.29,160.03,160.14,25137.0,160.2,160.29,160.03,160.14,25137.0
2017-05-15 13:55:00,160.14,160.23,160.09,160.09,11442.0,160.14,160.23,160.09,160.09,11442.0
2017-05-15 14:00:00,160.08,160.09,159.98,160.0,34457.0,160.08,160.09,159.98,160.0,34457.0
2017-05-15 14:05:00,160.0,160.15,159.92,160.12,32041.0,160.0,160.15,159.92,160.12,32041.0
2017-05-15 14:10:00,160.13,160.21,160.12,160.18,22512.0,160.13,160.21,160.12,160.18,22512.0
2017-05-15 14:15:00,160.21,160.22,160.11,160.14,8052.0,160.21,160.22,160.11,160.14,8052.0
2017-05-15 14:20:00,160.14,160.16,160.05,160.07,18990.0,160.14,160.16,160.05,160.07,18990.0
2017-05-15 14:25:00,160.06,160.09,159.92,159.94,37861.0,160.06,160.09,159.92,159.94,37861.0
2017-05-15 14:30:00,159.92,159.98,159.76,159.81,41707.0,159.92,159.98,159.76,159.81,41707.0
2017-05-15 14:35:00,159.8,160.01,159.79,159.95,30654.0,159.8,160.01,159.79,159.95,30654.0
2017-05-15 14:40:00,159.96,160.05,159.94,159.97,23006.0,159.96,160.05,159.94,159.97,23006.0
2017-05-15 14:45:00,159.96,160.03,159.88,159.93,15486.0,159.96,160.03,159.88,159.93,15486.0
2017-05-15 14:50:00,159.93,160.03,159.91,160.0,13486.0,159.93,160.03,159.91,160.0,13486.0
2017-05-15 14:55:00,160.01,160.05,159.89,159.97,37544.0,160.01,160.05,159.89,159.97,37544.0
2017-05-15 15:00:00,159.98,160.03,159.93,160.02,14364.0,159.98,160.03,159.93,160.02,14364.0
2017-05-15 15:05:00,160.01,160.1,159.97,159.97,23621.0,160.01,160.1,159.97,159.97,23621.0
2017-05-15 15:10:00,159.99,160.02,159.93,159.96,12102.0,159.99,160.02,159.93,159.96,12102.0
2017-05-15 15:15:00,159.96,159.98,159.91,159.97,21388.0,159.96,159.98,159.91,159.97,21388.0
2017-05-15 15:20:00,159.98,160.0,159.88,159.98,25118.0,159.98,160.0,159.88,159.98,25118.0
2017-05-15 15:25:00,159.98,160.03,159.97,160.0,23417.0,159.98,160.03,159.97,160.0,23417.0
2017-05-15 15:30:00,160.01,160.04,159.96,159.98,16962.0,160.01,160.04,159.96,159.98,16962.0
2017-05-15 15:35:00,159.99,160.0,159.85,159.9,15791.0,159.99,160.0,159.85,159.9,15791.0
2017-05-15 15:40:00,159.91,159.98,159.88,159.95,34458.0,159.91,159.98,159.88,159.95,34458.0
2017-05-15 15:45:00,159.97,160.01,159.93,159.95,36704.0,159.97,160.01,159.93,159.95,36704.0
2017-05-15 15:50:00,159.95,160.13,159.95,160.04,109851.0,159.95,160.13,159.95,160.04,109851.0
2017-05-15 15:55:00,160.04,160.07,159.98,160.01,119298.0,160.04,160.07,159.98,160.01,119298.0
2017-05-16 09:30:00,160.45,160.59,160.16,160.4,89065.0,160.45,160.59,160.16,160.4,89065.0
2017-05-16 09:35:00,160.43,160.43,160.06,160.11,30324.0,160.43,160.43,160.06,160.11,30324.0
2017-05-16 09:40:00,160.1,160.2,160.03,160.04,30506.0,160.1,160.2,160.03,160.04,30506.0
2017-05-16 09:45:00,160.1,160.28,160.06,160.28,29711.0,160.1,160.28,160.06,160.28,29711.0
2017-05-16 09:50:00,160.28,160.94,160.28,160.78,73861.0,160.28,160.94,160.28,160.78,73861.0
2017-05-16 09:55:00,160.77,160.8,160.6,160.76,43794.0,160.77,160.8,160.6,160.76,43794.0
2017-05-16 10:00:00,160.77,161.06,160.77,161.06,73973.0,160.77,161.06,160.77,161.06,73973.0
2017-05-16 10:05:00,161.06,161.18,160.84,160.89,43181.0,161.06,161.18,160.84,160.89,43181.0
2017-05-16 10:10:00,160.88,160.88,160.42,160.5,56913.0,160.88,160.88,160.42,160.5,56913.0
2017-05-16 10:15:00,160.49,160.64,160.13,160.14,50494.0,160.49,160.64,160.13,160.14,50494.0
2017-05-16 10:20:00,160.14,160.15,159.47,159.59,114054.0,160.14,160.15,159.47,159.59,114054.0
2017-05-16 10:25:00,159.56,159.79,159.33,159.49,58835.0,159.56,159.79,159.33,159.49,58835.0
2017-05-16 10:30:00,159.5,160.0,159.5,159.95,46953.0,159.5,160.0,159.5,159.95,46953.0
2017-05-16 10:35:00,159.94,159.94,159.65,159.78,29506.0,159.94,159.94,159.65,159.78,29506.0
2017-05-16 10:40:00,159.78,159.82,159.6,159.71,26202.0,159.78,159.82,159.6,159.71,26202.0
2017-05-16 10:45:00,159.72,160.09,159.71,159.94,39680.0,159.72,160.09,159.71,159.94,39680.0
2017-05-16 10:50:00,159.98,160.2,159.9,160.2,32047.0,159.98,160.2,159.9,160.2,32047.0
2017-05-16 10:55:00,160.2,160.27,160.1,160.24,33966.0,160.2,160.27,160.1,160.24,33966.0
2017-05-16 11:00:00,160.24,160.33,160.1,160.19,28519.0,160.24,160.33,160.1,160.19,28519.0
2017-05-16 11:05:00,160.2,160.22,160.01,160.07,28266.0,160.2,160.22,160.01,160.07,28266.0
2017-05-16 11:10:00,160.03,160.07,159.8,159.91,30967.0,160.03,160.07,159.8,159.91,30967.0
2017-05-16 11:15:00,159.89,160.0,159.86,159.87,25687.0,159.89,160.0,159.86,159.87,25687.0
2017-05-16 11:20:00,159.87,160.03,159.77,159.83,34363.0,159.87,160.03,159.77,159.83,34363.0
2017-05-16 11:25:00,159.83,159.98,159.77,159.83,26076.0,159.83,159.98,159.77,159.83,26076.0
2017-05-16 11:30:00,159.86,160.02,159.84,160.01,19708.0,159.86,160.02,159.84,160.01,19708.0
2017-05-16 11:35:00,160.01,160.11,159.93,160.04,41910.0,160.01,160.11,159.93,160.04,41910.0
2017-05-16 11:40:00,160.02,160.07,159.9,159.95,21732.0,160.02,160.07,159.9,159.95,21732.0
2017-05-16 11:45:00,159.94,160.19,159.93,160.17,17945.0,159.94,160.19,159.93,160.17,17945.0
2017-05-16 11:50:00,160.19,160.24,160.14,160.21,29783.0,160.19,160.24,160.14,160.21,29783.0
2017-05-16 11:55:00,160.2,160.27,160.08,160.12,35302.0,160.2,160.27,160.08,160.12,35302.0
2017-05-16 12:00:00,160.12,160.12,159.99,160.0,18010.0,160.12,160.12,159.99,160.0,18010.0
2017-05-16 12:05:00,160.0,160.15,159.97,159.98,15458.0,160.0,160.15,159.97,159.98,15458.0
2017-05-16 12:10:00,159.98,160.02,159.84,160.01,28123.0,159.98,160.02,159.84,160.01,28123.0
2017-05-16 12:15:00,159.98,160.03,159.89,159.98,18176.0,159.98,160.03,159.89,159.98,18176.0
2017-05-16 12:20:00,159.98,160.06,159.94,159.97,17735.0,159.98,160.06,159.94,159.97,17735.0
2017-05-16 12:25:00,159.97,159.97,159.87,159.91,14379.0,159.97,159.97,159.87,159.91,14379.0
2017-05-16 12:30:00,159.89,159.89,159.78,159.85,24064.0,159.89,159.89,159.78,159.85,24064.0
2017-05-16 12:35:00,159.85,160.03,159.82,160.02,12187.0,159.85,160.03,159.82,160.02,12187.0
2017-05-16 12:40:00,160.0,160.01,159.83,159.89,18926.0,160.0,160.01,159.83,159.89,18926.0
2017-05-16 12:45:00,159.91,159.92,159.82,159.9,16964.0,159.91,159.92,159.82,159.9,16964.0
2017-05-16 12:50:00,159.9,159.96,159.86,159.89,15154.0,159.9,159.96,159.86,159.89,15154.0
2017-05-16 12:55:00,159.89,159.96,159.83,159.83,12583.0,159.89,159.96,159.83,159.83,12583.0
2017-05-16 13:00:00,159.81,159.86,159.73,159.79,21111.0,159.81,159.86,159.73,159.79,21111.0
2017-05-16 13:05:00,159.77,159.86,159.74,159.81,11925.0,159.77,159.86,159.74,159.81,11925.0
2017-05-16 13:10:00,159.79,159.83,159.79,159.81,16360.0,159.79,159.83,159.79,159.81,16360.0
2017-05-16 13:15:00,159.84,159.84,159.73,159.78,32826.0,159.84,159.84,159.73,159.78,32826.0
2017-05-16 13:20:00,159.78,159.89,159.75,159.89,15819.0,159.78,159.89,159.75,159.89,15819.0
2017-05-16 13:25:00,159.88,159.89,159.76,159.77,23996.0,159.88,159.89,159.76,159.77,23996.0
2017-05-16 13:30:00,159.77,159.77,159.6,159.61,28421.0,159.77,159.77,159.6,159.61,28421.0
2017-05-16 13:35:00,159.62,159.67,159.6,159.67,33160.0,159.62,159.67,159.6,159.67,33160.0
2017-05-16 13:40:00,159.65,159.67,159.5,159.53,23532.0,159.65,159.67,159.5,159.53,23532.0
2017-05-16 13:45:00,159.51,159.65,159.51,159.62,36267.0,159.51,159.65,159.51,159.62,36267.0
2017-05-16 13:50:00,159.64,159.73,159.62,159.72,12897.0,159.64,159.73,159.62,159.72,12897.0
2017-05-16 13:55:00,159.72,159.72,159.48,159.52,19982.0,159.72,159.72,159.48,159.52,19982.0
2017-05-16 14:00:00,159.5,159.61,159.44,159.6,19665.0,159.5,159.61,159.44,159.6,19665.0
2017-05-16 14:05:00,159.59,159.59,159.5,159.56,18874.0,159.59,159.59,159.5,159.56,18874.0
2017-05-16 14:10:00,159.55,159.6,159.47,159.52,23187.0,159.55,159.6,159.47,159.52,23187.0
2017-05-16 14:15:00,159.52,159.6,159.52,159.54,23228.0,159.52,159.6,159.52,159.54,23228.0
2017-05-16 14:20:00,159.54,159.55,159.4,159.4,15097.0,159.54,159.55,159.4,159.4,15097.0
2017-05-16 14:25:00,159.4,159.48,159.33,159.48,62761.0,159.4,159.48,159.33,159.48,62761.0
2017-05-16 14:30:00,159.46,159.59,159.35,159.49,38291.0,159.46,159.59,159.35,159.49,38291.0
2017-05-16 14:35:00,159.47,159.53,159.37,159.53,23335.0,159.47,159.53,159.37,159.53,23335.0
2017-05-16 14:40:00,159.51,159.56,159.45,159.47,19455.0,159.51,159.56,159.45,159.47,19455.0
2017-05-16 14:45:00,159.49,159.64,159.46,159.61,26538.0,159.49,159.64,159.46,159.61,26538.0
2017-05-16 14:50:00,159.62,159.66,159.43,159.52,20478.0,159.62,159.66,159.43,159.52,20478.0
2017-05-16 14:55:00,159.5,159.51,159.36,159.42,25288.0,159.5,159.51,159.36,159.42,25288.0
2017-05-16 15:00:00,159.43,159.57,159.42,159.54,14669.0,159.43,159.57,159.42,159.54,14669.0
2017-05-16 15:05:00,159.55,159.57,159.49,159.52,16185.0,159.55,159.57,159.49,159.52,16185.0
2017-05-16 15:10:00,159.51,159.56,159.49,159.5,18637.0,159.51,159.56,159.49,159.5,18637.0
2017-05-16 15:15:00,159.5,159.56,159.45,159.56,17599.0,159.5,159.56,159.45,159.56,17599.0
2017-05-16 15:20:00,159.56,159.56,159.44,159.46,18592.0,159.56,159.56,159.44,159.46,18592.0
2017-05-16 15:25:00,159.46,159.52,159.44,159.51,15332.0,159.46,159.52,159.44,159.51,15332.0
2017-05-16 15:30:00,159.51,159.56,159.39,159.4,46444.0,159.51,159.56,159.39,159.4,46444.0
2017-05-16 15:35:00,159.42,159.54,159.42,159.53,29269.0,159.42,159.54,159.42,159.53,29269.0
2017-05-16 15:40:00,159.53,159.64,159.51,159.51,52370.0,159.53,159.64,159.51,159.51,52370.0
2017-05-16 15:45:00,159.5,159.52,159.46,159.47,47140.0,159.5,159.52,159.46,159.47,47140.0
2017-05-16 15:50:00,159.47,159.49,159.44,159.47,72776.0,159.47,159.49,159.44,159.47,72776.0
2017-05-16 15:55:00,159.48,159.57,159.33,159.41,168690.0,159.48,159.57,159.33,159.41,168690.0
2017-05-17 09:30:00,158.09,158.09,157.2,158.0,219545.0,158.09,158.09,157.2,158.0,219545.0
2017-05-17 09:35:00,158.0,158.07,157.38,157.77,108993.0,158.0,158.07,157.38,157.77,108993.0
2017-05-17 09:40:00,157.72,158.78,157.72,158.52,167128.0,157.72,158.78,157.72,158.52,167128.0
2017-05-17 09:45:00,158.52,158.6,158.12,158.17,68368.0,158.52,158.6,158.12,158.17,68368.0
2017-05-17 09:50:00,158.12,158.2,157.9,157.9,74930.0,158.12,158.2,157.9,157.9,74930.0
2017-05-17 09:55:00,157.91,157.92,157.36,157.45,104934.0,157.91,157.92,157.36,157.45,104934.0
2017-05-17 10:00:00,157.5,157.63,156.79,156.84,255586.0,157.5,157.63,156.79,156.84,255586.0
2017-05-17 10:05:00,156.85,157.5,156.66,157.41,83310.0,156.85,157.5,156.66,157.41,83310.0
2017-05-17 10:10:00,157.45,157.53,156.94,156.94,72809.0,157.45,157.53,156.94,156.94,72809.0
2017-05-17 10:15:00,156.97,157.56,156.9,157.51,74236.0,156.97,157.56,156.9,157.51,74236.0
2017-05-17 10:20:00,157.49,157.49,157.17,157.26,47042.0,157.49,157.49,157.17,157.26,47042.0
2017-05-17 10:25:00,157.25,157.47,156.86,156.94,83219.0,157.25,157.47,156.86,156.94,83219.0
2017-05-17 10:30:00,156.94,157.03,156.81,156.83,73054.0,156.94,157.03,156.81,156.83,73054.0
2017-05-17 10:35:00,156.84,156.95,156.61,156.62,86429.0,156.84,156.95,156.61,156.62,86429.0
2017-05-17 10:40:00,156.61,156.9,156.41,156.9,130931.0,156.61,156.9,156.41,156.9,130931.0
2017-05-17 10:45:00,156.88,156.97,156.64,156.66,52265.0,156.88,156.97,156.64,156.66,52265.0
2017-05-17 10:50:00,156.67,156.71,156.2,156.26,125030.0,156.67,156.71,156.2,156.26,125030.0
2017-05-17 10:55:00,156.29,156.3,155.95,156.15,134861.0,156.29,156.3,155.95,156.15,134861.0
2017-05-17 11:00:00,156.14,156.26,155.68,155.75,98848.0,156.14,156.26,155.68,155.75,98848.0
2017-05-17 11:05:00,155.77,156.19,155.76,156.17,53827.0,155.77,156.19,155.76,156.17,53827.0
2017-05-17 11:10:00,156.15,156.54,156.0,156.45,54614.0,156.15,156.54,156.0,156.45,54614.0
2017-05-17 11:15:00,156.45,156.65,156.35,156.38,50161.0,156.45,156.65,156.35,156.38,50161.0
2017-05-17 11:20:00,156.39,156.41,156.05,156.08,46603.0,156.39,156.41,156.05,156.08,46603.0
2017-05-17 11:25:00,156.07,156.11,155.93,156.08,44849.0,156.07,156.11,155.93,156.08,44849.0
2017-05-17 11:30:00,156.1,156.17,155.85,155.89,50649.0,156.1,156.17,155.85,155.89,50649.0
2017-05-17 11:35:00,155.89,156.24,155.78,156.13,67716.0,155.89,156.24,155.78,156.13,67716.0
2017-05-17 11:40:00,156.12,156.51,156.03,156.49,63464.0,156.12,156.51,156.03,156.49,63464.0
2017-05-17 11:45:00,156.49,156.51,156.3,156.43,45079.0,156.49,156.51,156.3,156.43,45079.0
2017-05-17 11:50:00,156.45,156.57,156.28,156.37,33501.0,156.45,156.57,156.28,156.37,33501.0
2017-05-17 11:55:00,156.38,156.63,156.3,156.58,36811.0,156.38,156.63,156.3,156.58,36811.0
2017-05-17 12:00:00,156.56,156.75,156.46,156.56,44561.0,156.56,156.75,156.46,156.56,44561.0
2017-05-17 12:05:00,156.56,156.6,156.4,156.55,34770.0,156.56,156.6,156.4,156.55,34770.0
2017-05-17 12:10:00,156.55,156.68,156.49,156.49,29385.0,156.55,156.68,156.49,156.49,29385.0
2017-05-17 12:15:00,156.48,156.54,156.34,156.36,28490.0,156.48,156.54,156.34,156.36,28490.0
2017-05-17 12:20:00,156.35,156.37,156.2,156.26,29333.0,156.35,156.37,156.2,156.26,29333.0
2017-05-17 12:25:00,156.24,156.36,156.13,156.24,25722.0,156.24,156.36,156.13,156.24,25722.0
2017-05-17 12:30:00,156.25,156.27,156.03,156.13,25154.0,156.25,156.27,156.03,156.13,25154.0
2017-05-17 12:35:00,156.16,156.42,156.11,156.41,25259.0,156.16,156.42,156.11,156.41,25259.0
2017-05-17 12:40:00,156.41,156.43,156.03,156.09,38803.0,156.41,156.43,156.03,156.09,38803.0
2017-05-17 12:45:00,156.1,156.31,156.1,156.23,23439.0,156.1,156.31,156.1,156.23,23439.0
2017-05-17 12:50:00,156.21,156.31,156.17,156.24,14476.0,156.21,156.31,156.17,156.24,14476.0
2017-05-17 12:55:00,156.26,156.38,156.21,156.23,25711.0,156.26,156.38,156.21,156.23,25711.0
2017-05-17 13:00:00,156.24,156.27,156.09,156.12,31423.0,156.24,156.27,156.09,156.12,31423.0
2017-05-17 13:05:00,156.1,156.12,156.01,156.07,37999.0,156.1,156.12,156.01,156.07,37999.0
2017-05-17 13:10:00,156.06,156.25,156.02,156.07,24046.0,156.06,156.25,156.02,156.07,24046.0
2017-05-17 13:15:00,156.07,156.33,155.97,156.15,33641.0,156.07,156.33,155.97,156.15,33641.0
2017-05-17 13:20:00,156.15,156.16,156.01,156.01,23026.0,156.15,156.16,156.01,156.01,23026.0
2017-05-17 13:25:00,156.0,156.02,155.83,155.88,41000.0,156.0,156.02,155.83,155.88,41000.0
2017-05-17 13:30:00,155.88,155.89,155.78,155.84,34480.0,155.88,155.89,155.78,155.84,34480.0
2017-05-17 13:35:00,155.85,155.96,155.77,155.94,33915.0,155.85,155.96,155.77,155.94,33915.0
2017-05-17 13:40:00,155.95,155.99,155.79,155.79,14732.0,155.95,155.99,155.79,155.79,14732.0
2017-05-17 13:45:00,155.78,155.78,155.53,155.64,118198.0,155.78,155.78,155.53,155.64,118198.0
2017-05-17 13:50:00,155.65,155.66,155.52,155.61,32687.0,155.65,155.66,155.52,155.61,32687.0
2017-05-17 13:55:00,155.64,155.66,155.35,155.44,50733.0,155.64,155.66,155.35,155.44,50733.0
2017-05-17 14:00:00,155.42,155.71,155.4,155.67,23152.0,155.42,155.71,155.4,155.67,23152.0
2017-05-17 14:05:00,155.68,155.75,155.49,155.62,29229.0,155.68,155.75,155.49,155.62,29229.0
2017-05-17 14:10:00,155.61,155.61,155.33,155.34,43285.0,155.61,155.61,155.33,155.34,43285.0
2017-05-17 14:15:00,155.34,155.34,155.02,155.16,94193.0,155.34,155.34,155.02,155.16,94193.0
2017-05-17 14:20:00,155.19,155.27,154.66,154.97,139981.0,155.19,155.27,154.66,154.97,139981.0
2017-05-17 14:25:00,154.98,155.2,154.78,154.91,63103.0,154.98,155.2,154.78,154.91,63103.0
2017-05-17 14:30:00,154.94,154.98,154.77,154.77,28827.0,154.94,154.98,154.77,154.77,28827.0
2017-05-17 14:35:00,154.77,154.82,154.18,154.25,85703.0,154.77,154.82,154.18,154.25,85703.0
2017-05-17 14:40:00,154.27,154.64,154.19,154.24,76636.0,154.27,154.64,154.19,154.24,76636.0
2017-05-17 14:45:00,154.25,154.44,154.08,154.3,64703.0,154.25,154.44,154.08,154.3,64703.0
2017-05-17 14:50:00,154.29,154.58,154.01,154.52,74435.0,154.29,154.58,154.01,154.52,74435.0
2017-05-17 14:55:00,154.5,154.51,154.18,154.34,75279.0,154.5,154.51,154.18,154.34,75279.0
2017-05-17 15:00:00,154.35,154.37,154.15,154.26,85458.0,154.35,154.37,154.15,154.26,85458.0
2017-05-17 15:05:00,154.28,154.64,154.27,154.44,103381.0,154.28,154.64,154.27,154.44,103381.0
2017-05-17 15:10:00,154.44,154.46,154.09,154.36,95020.0,154.44,154.46,154.09,154.36,95020.0
2017-05-17 15:15:00,154.34,154.64,154.26,154.55,73797.0,154.34,154.64,154.26,154.55,73797.0
2017-05-17 15:20:00,154.54,154.75,154.38,154.55,104854.0,154.54,154.75,154.38,154.55,104854.0
2017-05-17 15:25:00,154.55,154.56,154.16,154.2,81573.0,154.55,154.56,154.16,154.2,81573.0
2017-05-17 15:30:00,154.21,154.31,154.1,154.13,91743.0,154.21,154.31,154.1,154.13,91743.0
2017-05-17 15:35:00,154.13,154.47,154.1,154.18,89670.0,154.13,154.47,154.1,154.18,89670.0
2017-05-17 15:40:00,154.19,154.3,153.72,153.77,152820.0,154.19,154.3,153.72,153.77,152820.0
2017-05-17 15:45:00,153.77,153.86,153.24,153.5,222732.0,153.77,153.86,153.24,153.5,222732.0
2017-05-17 15:50:00,153.51,153.84,153.26,153.32,342005.0,153.51,153.84,153.26,153.32,342005.0
2017-05-17 15:55:00,153.33,153.42,153.0,153.19,523170.0,153.33,153.42,153.0,153.19,523170.0
2017-05-18 09:30:00,153.61,153.87,153.24,153.6,212647.0,153.61,153.87,153.24,153.6,212647.0
2017-05-18 09:35:00,153.67,154.91,153.54,154.77,133485.0,153.67,154.91,153.54,154.77,133485.0
2017-05-18 09:40:00,154.77,155.47,153.7,154.02,189299.0,154.77,155.47,153.7,154.02,189299.0
2017-05-18 09:45:00,154.04,154.85,153.83,154.76,150020.0,154.04,154.85,153.83,154.76,150020.0
2017-05-18 09:50:00,154.84,155.28,154.49,155.25,91985.0,154.84,155.28,154.49,155.25,91985.0
2017-05-18 09:55:00,155.26,155.3,154.78,155.23,127708.0,155.26,155.3,154.78,155.23,127708.0
2017-05-18 10:00:00,155.25,156.21,155.25,156.21,150762.0,155.25,156.21,155.25,156.21,150762.0
2017-05-18 10:05:00,156.23,156.7,155.91,156.68,106923.0,156.23,156.7,155.91,156.68,106923.0
2017-05-18 10:10:00,156.69,156.89,156.26,156.29,132140.0,156.69,156.89,156.26,156.29,132140.0
2017-05-18 10:15:00,156.29,156.32,155.8,156.19,120086.0,156.29,156.32,155.8,156.19,120086.0
2017-05-18 10:20:00,156.2,156.24,155.86,155.9,79515.0,156.2,156.24,155.86,155.9,79515.0
2017-05-18 10:25:00,155.9,156.32,155.82,155.96,73797.0,155.9,156.32,155.82,155.96,73797.0
2017-05-18 10:30:00,155.97,156.19,155.95,156.14,54274.0,155.97,156.19,155.95,156.14,54274.0
2017-05-18 10:35:00,156.15,156.44,156.08,156.22,77119.0,156.15,156.44,156.08,156.22,77119.0
2017-05-18 10:40:00,156.22,156.46,156.22,156.45,59231.0,156.22,156.46,156.22,156.45,59231.0
2017-05-18 10:45:00,156.46,156.53,155.87,155.95,72913.0,156.46,156.53,155.87,155.95,72913.0
2017-05-18 10:50:00,155.97,156.02,155.71,155.78,49260.0,155.97,156.02,155.71,155.78,49260.0
2017-05-18 10:55:00,155.79,155.88,155.5,155.75,61876.0,155.79,155.88,155.5,155.75,61876.0
2017-05-18 11:00:00,155.73,156.22,155.66,156.22,56877.0,155.73,156.22,155.66,156.22,56877.0
2017-05-18 11:05:00,156.23,156.25,155.86,156.03,42045.0,156.23,156.25,155.86,156.03,42045.0
2017-05-18 11:10:00,156.01,156.1,155.93,156.08,36920.0,156.01,156.1,155.93,156.08,36920.0
2017-05-18 11:15:00,156.11,156.39,156.07,156.31,50796.0,156.11,156.39,156.07,156.31,50796.0
2017-05-18 11:20:00,156.31,156.51,156.27,156.47,41772.0,156.31,156.51,156.27,156.47,41772.0
2017-05-18 11:25:00,156.43,156.49,156.07,156.21,41308.0,156.43,156.49,156.07,156.21,41308.0
2017-05-18 11:30:00,156.23,156.42,156.18,156.33,22370.0,156.23,156.42,156.18,156.33,22370.0
2017-05-18 11:35:00,156.33,156.33,155.57,155.63,67137.0,156.33,156.33,155.57,155.63,67137.0
2017-05-18 11:40:00,155.64,155.68,155.2,155.25,54713.0,155.64,155.68,155.2,155.25,54713.0
2017-05-18 11:45:00,155.26,155.52,155.26,155.37,50648.0,155.26,155.52,155.26,155.37,50648.0
2017-05-18 11:50:00,155.36,155.53,154.8,154.85,47827.0,155.36,155.53,154.8,154.85,47827.0
2017-05-18 11:55:00,154.87,154.88,154.47,154.52,80706.0,154.87,154.88,154.47,154.52,80706.0
2017-05-18 12:00:00,154.54,154.86,154.54,154.72,66394.0,154.54,154.86,154.54,154.72,66394.0
2017-05-18 12:05:00,154.71,154.86,154.05,154.63,89465.0,154.71,154.86,154.05,154.63,89465.0
2017-05-18 12:10:00,154.68,155.2,154.68,155.19,61609.0,154.68,155.2,154.68,155.19,61609.0
2017-05-18 12:15:00,155.15,155.44,154.82,155.1,51349.0,155.15,155.44,154.82,155.1,51349.0
2017-05-18 12:20:00,155.1,155.27,155.02,155.25,21670.0,155.1,155.27,155.02,155.25,21670.0
2017-05-18 12:25:00,155.25,155.76,155.24,155.68,44324.0,155.25,155.76,155.24,155.68,44324.0
2017-05-18 12:30:00,155.68,155.98,155.61,155.84,41875.0,155.68,155.98,155.61,155.84,41875.0
2017-05-18 12:35:00,155.81,155.81,155.4,155.42,36350.0,155.81,155.81,155.4,155.42,36350.0
2017-05-18 12:40:00,155.42,155.44,155.17,155.33,38566.0,155.42,155.44,155.17,155.33,38566.0
2017-05-18 12:45:00,155.32,155.33,155.08,155.09,27787.0,155.32,155.33,155.08,155.09,27787.0
2017-05-18 12:50:00,155.1,155.24,155.03,155.2,22988.0,155.1,155.24,155.03,155.2,22988.0
2017-05-18 12:55:00,155.25,155.32,155.16,155.32,24030.0,155.25,155.32,155.16,155.32,24030.0
2017-05-18 13:00:00,155.32,155.5,155.26,155.44,34784.0,155.32,155.5,155.26,155.44,34784.0
2017-05-18 13:05:00,155.44,155.53,155.33,155.33,21045.0,155.44,155.53,155.33,155.33,21045.0
2017-05-18 13:10:00,155.33,155.46,155.28,155.37,16600.0,155.33,155.46,155.28,155.37,16600.0
2017-05-18 13:15:00,155.31,155.53,155.27,155.37,25982.0,155.31,155.53,155.27,155.37,25982.0
2017-05-18 13:20:00,155.41,155.59,155.39,155.57,19458.0,155.41,155.59,155.39,155.57,19458.0
2017-05-18 13:25:00,155.54,155.68,155.5,155.59,28904.0,155.54,155.68,155.5,155.59,28904.0
2017-05-18 13:30:00,155.6,155.68,155.45,155.68,20442.0,155.6,155.68,155.45,155.68,20442.0
2017-05-18 13:35:00,155.69,155.77,155.51,155.66,29482.0,155.69,155.77,155.51,155.66,29482.0
2017-05-18 13:40:00,155.68,155.86,155.68,155.82,19384.0,155.68,155.86,155.68,155.82,19384.0
2017-05-18 13:45:00,155.83,155.84,155.68,155.69,17570.0,155.83,155.84,155.68,155.69,17570.0
2017-05-18 13:50:00,155.68,155.91,155.62,155.87,45282.0,155.68,155.91,155.62,155.87,45282.0
2017-05-18 13:55:00,155.85,156.12,155.7,155.7,46170.0,155.85,156.12,155.7,155.7,46170.0
2017-05-18 14:00:00,155.74,156.16,155.72,156.06,37982.0,155.74,156.16,155.72,156.06,37982.0
2017-05-18 14:05:00,156.06,156.22,155.95,156.18,43219.0,156.06,156.22,155.95,156.18,43219.0
2017-05-18 14:10:00,156.19,156.21,155.86,155.9,49702.0,156.19,156.21,155.86,155.9,49702.0
2017-05-18 14:15:00,155.92,156.01,155.87,156.0,26342.0,155.92,156.01,155.87,156.0,26342.0
2017-05-18 14:20:00,156.01,156.12,155.95,156.05,29757.0,156.01,156.12,155.95,156.05,29757.0
2017-05-18 14:25:00,156.04,156.34,156.04,156.31,83930.0,156.04,156.34,156.04,156.31,83930.0
2017-05-18 14:30:00,156.3,156.58,156.29,156.39,68980.0,156.3,156.58,156.29,156.39,68980.0
2017-05-18 14:35:00,156.41,156.53,156.17,156.17,37967.0,156.41,156.53,156.17,156.17,37967.0
2017-05-18 14:40:00,156.17,156.25,156.02,156.06,30803.0,156.17,156.25,156.02,156.06,30803.0
2017-05-18 14:45:00,156.03,156.03,155.83,155.96,28958.0,156.03,156.03,155.83,155.96,28958.0
2017-05-18 14:50:00,155.97,155.98,155.81,155.93,30253.0,155.97,155.98,155.81,155.93,30253.0
2017-05-18 14:55:00,155.93,155.95,155.76,155.82,29524.0,155.93,155.95,155.76,155.82,29524.0
2017-05-18 15:00:00,155.81,156.08,155.81,155.99,34013.0,155.81,156.08,155.81,155.99,34013.0
2017-05-18 15:05:00,155.98,156.12,155.9,156.05,40113.0,155.98,156.12,155.9,156.05,40113.0
2017-05-18 15:10:00,156.02,156.07,155.73,155.74,44940.0,156.02,156.07,155.73,155.74,44940.0
2017-05-18 15:15:00,155.75,155.87,155.7,155.84,38724.0,155.75,155.87,155.7,155.84,38724.0
2017-05-18 15:20:00,155.82,155.93,155.65,155.82,44503.0,155.82,155.93,155.65,155.82,44503.0
2017-05-18 15:25:00,155.83,155.86,155.66,155.77,43965.0,155.83,155.86,155.66,155.77,43965.0
2017-05-18 15:30:00,155.76,155.82,155.61,155.64,56738.0,155.76,155.82,155.61,155.64,56738.0
2017-05-18 15:35:00,155.63,155.77,155.6,155.77,63391.0,155.63,155.77,155.6,155.77,63391.0
2017-05-18 15:40:00,155.76,155.88,155.59,155.71,86573.0,155.76,155.88,155.59,155.71,86573.0
2017-05-18 15:45:00,155.7,156.03,155.7,155.99,78882.0,155.7,156.03,155.7,155.99,78882.0
2017-05-18 15:50:00,155.95,156.09,155.88,155.95,84103.0,155.95,156.09,155.88,155.95,84103.0
2017-05-18 15:55:00,155.95,155.95,155.58,155.69,157020.0,155.95,155.95,155.58,155.69,157020.0
2017-05-19 09:30:00,156.18,156.83,155.91,156.69,322290.0,156.18,156.83,155.91,156.69,322290.0
2017-05-19 09:35:00,156.73,157.52,156.61,157.41,173348.0,156.73,157.52,156.61,157.41,173348.0
2017-05-19 09:40:00,157.43,157.43,156.68,156.82,62325.0,157.43,157.43,156.68,156.82,62325.0
2017-05-19 09:45:00,156.85,157.09,156.82,156.94,61782.0,156.85,157.09,156.82,156.94,61782.0
2017-05-19 09:50:00,156.96,157.12,156.6,156.73,74562.0,156.96,157.12,156.6,156.73,74562.0
2017-05-19 09:55:00,156.74,156.82,156.39,156.47,39699.0,156.74,156.82,156.39,156.47,39699.0
2017-05-19 10:00:00,156.48,156.7,156.33,156.39,45266.0,156.48,156.7,156.33,156.39,45266.0
2017-05-19 10:05:00,156.4,156.84,156.35,156.8,39080.0,156.4,156.84,156.35,156.8,39080.0
2017-05-19 10:10:00,156.87,156.97,156.52,156.56,34943.0,156.87,156.97,156.52,156.56,34943.0
2017-05-19 10:15:00,156.59,156.69,156.52,156.63,32697.0,156.59,156.69,156.52,156.63,32697.0
2017-05-19 10:20:00,156.6,156.66,156.51,156.6,24554.0,156.6,156.66,156.51,156.6,24554.0
2017-05-19 10:25:00,156.6,157.07,156.6,157.06,73678.0,156.6,157.07,156.6,157.06,73678.0
2017-05-19 10:30:00,157.03,157.19,156.84,157.15,63687.0,157.03,157.19,156.84,157.15,63687.0
2017-05-19 10:35:00,157.15,157.26,157.06,157.13,48082.0,157.15,157.26,157.06,157.13,48082.0
2017-05-19 10:40:00,157.12,157.29,157.08,157.18,35487.0,157.12,157.29,157.08,157.18,35487.0
2017-05-19 10:45:00,157.22,157.51,157.21,157.48,72896.0,157.22,157.51,157.21,157.48,72896.0
2017-05-19 10:50:00,157.5,157.6,157.4,157.48,60452.0,157.5,157.6,157.4,157.48,60452.0
2017-05-19 10:55:00,157.49,157.63,157.45,157.58,39037.0,157.49,157.63,157.45,157.58,39037.0
2017-05-19 11:00:00,157.54,157.68,157.5,157.57,44128.0,157.54,157.68,157.5,157.57,44128.0
2017-05-19 11:05:00,157.59,157.89,157.57,157.85,53731.0,157.59,157.89,157.57,157.85,53731.0
2017-05-19 11:10:00,157.84,158.05,157.81,157.99,69955.0,157.84,158.05,157.81,157.99,69955.0
2017-05-19 11:15:00,158.0,158.03,157.77,157.83,51222.0,158.0,158.03,157.77,157.83,51222.0
2017-05-19 11:20:00,157.86,157.89,157.53,157.56,59163.0,157.86,157.89,157.53,157.56,59163.0
2017-05-19 11:25:00,157.55,157.83,157.46,157.83,42521.0,157.55,157.83,157.46,157.83,42521.0
2017-05-19 11:30:00,157.83,157.84,157.67,157.81,36540.0,157.83,157.84,157.67,157.81,36540.0
2017-05-19 11:35:00,157.82,157.82,157.55,157.66,27721.0,157.82,157.82,157.55,157.66,27721.0
2017-05-19 11:40:00,157.63,157.69,157.3,157.3,23677.0,157.63,157.69,157.3,157.3,23677.0
2017-05-19 11:45:00,157.3,157.34,157.2,157.32,34937.0,157.3,157.34,157.2,157.32,34937.0
2017-05-19 11:50:00,157.33,157.35,157.23,157.35,19390.0,157.33,157.35,157.23,157.35,19390.0
2017-05-19 11:55:00,157.35,157.36,157.21,157.23,11786.0,157.35,157.36,157.21,157.23,11786.0
2017-05-19 12:00:00,157.23,157.33,157.23,157.29,19311.0,157.23,157.33,157.23,157.29,19311.0
2017-05-19 12:05:00,157.3,157.53,157.3,157.49,18071.0,157.3,157.53,157.3,157.49,18071.0
2017-05-19 12:10:00,157.47,157.65,157.36,157.36,32180.0,157.47,157.65,157.36,157.36,32180.0
2017-05-19 12:15:00,157.36,157.36,157.15,157.31,37235.0,157.36,157.36,157.15,157.31,37235.0
2017-05-19 12:20:00,157.32,157.32,157.16,157.21,12069.0,157.32,157.32,157.16,157.21,12069.0
2017-05-19 12:25:00,157.23,157.31,157.16,157.23,19358.0,157.23,157.31,157.16,157.23,19358.0
2017-05-19 12:30:00,157.23,157.53,157.23,157.41,32973.0,157.23,157.53,157.23,157.41,32973.0
2017-05-19 12:35:00,157.38,157.44,157.34,157.39,13487.0,157.38,157.44,157.34,157.39,13487.0
2017-05-19 12:40:00,157.39,157.42,157.3,157.4,18850.0,157.39,157.42,157.3,157.4,18850.0
2017-05-19 12:45:00,157.43,157.46,157.39,157.45,15262.0,157.43,157.46,157.39,157.45,15262.0
2017-05-19 12:50:00,157.46,157.78,157.45,157.69,41767.0,157.46,157.78,157.45,157.69,41767.0
2017-05-19 12:55:00,157.67,157.67,157.55,157.56,14110.0,157.67,157.67,157.55,157.56,14110.0
2017-05-19 13:00:00,157.55,157.6,157.45,157.49,14632.0,157.55,157.6,157.45,157.49,14632.0
2017-05-19 13:05:00,157.47,157.47,157.28,157.29,20155.0,157.47,157.47,157.28,157.29,20155.0
2017-05-19 13:10:00,157.31,157.46,157.26,157.43,18580.0,157.31,157.46,157.26,157.43,18580.0
2017-05-19 13:15:00,157.44,157.45,157.36,157.37,11083.0,157.44,157.45,157.36,157.37,11083.0
2017-05-19 13:20:00,157.38,157.47,157.3,157.3,11327.0,157.38,157.47,157.3,157.3,11327.0
2017-05-19 13:25:00,157.33,157.38,157.31,157.35,9552.0,157.33,157.38,157.31,157.35,9552.0
2017-05-19 13:30:00,157.35,157.37,157.27,157.34,12209.0,157.35,157.37,157.27,157.34,12209.0
2017-05-19 13:35:00,157.34,157.51,157.32,157.45,16860.0,157.34,157.51,157.32,157.45,16860.0
2017-05-19 13:40:00,157.44,157.53,157.39,157.5,13362.0,157.44,157.53,157.39,157.5,13362.0
2017-05-19 13:45:00,157.5,157.65,157.5,157.53,25153.0,157.5,157.65,157.5,157.53,25153.0
2017-05-19 13:50:00,157.56,157.59,157.45,157.5,16051.0,157.56,157.59,157.45,157.5,16051.0
2017-05-19 13:55:00,157.49,157.58,157.48,157.56,15003.0,157.49,157.58,157.48,157.56,15003.0
2017-05-19 14:00:00,157.56,157.72,157.56,157.64,22617.0,157.56,157.72,157.56,157.64,22617.0
2017-05-19 14:05:00,157.63,157.64,157.46,157.47,16263.0,157.63,157.64,157.46,157.47,16263.0
2017-05-19 14:10:00,157.46,157.5,157.41,157.44,21994.0,157.46,157.5,157.41,157.44,21994.0
2017-05-19 14:15:00,157.44,157.56,157.44,157.53,14570.0,157.44,157.56,157.44,157.53,14570.0
2017-05-19 14:20:00,157.52,157.67,157.51,157.56,17572.0,157.52,157.67,157.51,157.56,17572.0
2017-05-19 14:25:00,157.55,157.72,157.52,157.65,15145.0,157.55,157.72,157.52,157.65,15145.0
2017-05-19 14:30:00,157.62,157.7,157.56,157.62,18591.0,157.62,157.7,157.56,157.62,18591.0
2017-05-19 14:35:00,157.61,157.68,157.59,157.66,18578.0,157.61,157.68,157.59,157.66,18578.0
2017-05-19 14:40:00,157.67,157.77,157.64,157.68,24914.0,157.67,157.77,157.64,157.68,24914.0
2017-05-19 14:45:00,157.67,157.8,157.67,157.77,27246.0,157.67,157.8,157.67,157.77,27246.0
2017-05-19 14:50:00,157.77,157.79,157.61,157.62,32642.0,157.77,157.79,157.61,157.62,32642.0
2017-05-19 14:55:00,157.61,157.74,157.58,157.67,30399.0,157.61,157.74,157.58,157.67,30399.0
2017-05-19 15:00:00,157.65,157.73,157.61,157.62,21452.0,157.65,157.73,157.61,157.62,21452.0
2017-05-19 15:05:00,157.62,157.67,157.21,157.23,49902.0,157.62,157.67,157.21,157.23,49902.0
2017-05-19 15:10:00,157.22,157.43,157.16,157.34,51833.0,157.22,157.43,157.16,157.34,51833.0
2017-05-19 15:15:00,157.33,157.4,157.09,157.1,61124.0,157.33,157.4,157.09,157.1,61124.0
2017-05-19 15:20:00,157.14,157.19,157.02,157.15,55337.0,157.14,157.19,157.02,157.15,55337.0
2017-05-19 15:25:00,157.14,157.31,157.11,157.12,37849.0,157.14,157.31,157.11,157.12,37849.0
2017-05-19 15:30:00,157.1,157.14,157.04,157.09,52452.0,157.1,157.14,157.04,157.09,52452.0
2017-05-19 15:35:00,157.09,157.1,156.97,157.08,52296.0,157.09,157.1,156.97,157.08,52296.0
2017-05-19 15:40:00,157.08,157.09,156.8,156.81,42073.0,157.08,157.09,156.8,156.81,42073.0
2017-05-19 15:45:00,156.83,156.96,156.73,156.79,61894.0,156.83,156.96,156.73,156.79,61894.0
2017-05-19 15:50:00,156.8,157.1,156.79,156.97,111624.0,156.8,157.1,156.79,156.97,111624.0
2017-05-19 15:55:00,156.98,157.07,156.85,157.03,213924.0,156.98,157.07,156.85,157.03,213924.0
2017-05-22 09:30:00,157.86,158.28,157.68,158.1,187049.0,157.86,158.28,157.68,158.1,187049.0
2017-05-22 09:35:00,158.11,158.6,158.11,158.14,122495.0,158.11,158.6,158.11,158.14,122495.0
2017-05-22 09:40:00,158.16,158.16,157.52,157.6,80666.0,158.16,158.16,157.52,157.6,80666.0
2017-05-22 09:45:00,157.58,157.68,157.25,157.3,46824.0,157.58,157.68,157.25,157.3,46824.0
2017-05-22 09:50:00,157.28,157.68,157.2,157.48,68829.0,157.28,157.68,157.2,157.48,68829.0
2017-05-22 09:55:00,157.55,157.57,157.26,157.56,52942.0,157.55,157.57,157.26,157.56,52942.0
2017-05-22 10:00:00,157.53,157.57,157.36,157.41,35165.0,157.53,157.57,157.36,157.41,35165.0
2017-05-22 10:05:00,157.41,157.59,157.25,157.32,48457.0,157.41,157.59,157.25,157.32,48457.0
2017-05-22 10:10:00,157.3,157.38,156.9,157.01,81498.0,157.3,157.38,156.9,157.01,81498.0
2017-05-22 10:15:00,156.98,157.02,156.63,156.66,76712.0,156.98,157.02,156.63,156.66,76712.0
2017-05-22 10:20:00,156.67,156.95,156.55,156.92,83289.0,156.67,156.95,156.55,156.92,83289.0
2017-05-22 10:25:00,156.9,156.92,156.62,156.83,41404.0,156.9,156.92,156.62,156.83,41404.0
2017-05-22 10:30:00,156.85,157.12,156.76,156.76,79483.0,156.85,157.12,156.76,156.76,79483.0
2017-05-22 10:35:00,156.77,157.29,156.75,157.17,61174.0,156.77,157.29,156.75,157.17,61174.0
2017-05-22 10:40:00,157.19,157.5,157.15,157.41,54924.0,157.19,157.5,157.15,157.41,54924.0
2017-05-22 10:45:00,157.42,157.57,157.32,157.35,59836.0,157.42,157.57,157.32,157.35,59836.0
2017-05-22 10:50:00,157.36,157.48,157.22,157.3,22142.0,157.36,157.48,157.22,157.3,22142.0
2017-05-22 10:55:00,157.3,157.3,157.06,157.06,31539.0,157.3,157.3,157.06,157.06,31539.0
2017-05-22 11:00:00,157.06,157.26,157.0,157.07,16990.0,157.06,157.26,157.0,157.07,16990.0
2017-05-22 11:05:00,157.05,157.23,157.04,157.11,18311.0,157.05,157.23,157.04,157.11,18311.0
2017-05-22 11:10:00,157.08,157.09,156.96,157.04,24056.0,157.08,157.09,156.96,157.04,24056.0
2017-05-22 11:15:00,157.01,157.25,156.93,157.21,50202.0,157.01,157.25,156.93,157.21,50202.0
2017-05-22 11:20:00,157.2,157.32,157.11,157.3,28168.0,157.2,157.32,157.11,157.3,28168.0
2017-05-22 11:25:00,157.31,157.49,157.27,157.35,30418.0,157.31,157.49,157.27,157.35,30418.0
2017-05-22 11:30:00,157.35,157.56,157.26,157.41,35847.0,157.35,157.56,157.26,157.41,35847.0
2017-05-22 11:35:00,157.44,157.53,157.11,157.12,28096.0,157.44,157.53,157.11,157.12,28096.0
2017-05-22 11:40:00,157.12,157.3,157.12,157.24,25907.0,157.12,157.3,157.12,157.24,25907.0
2017-05-22 11:45:00,157.25,157.4,157.17,157.33,24313.0,157.25,157.4,157.17,157.33,24313.0
2017-05-22 11:50:00,157.33,157.42,157.28,157.32,27120.0,157.33,157.42,157.28,157.32,27120.0
2017-05-22 11:55:00,157.32,157.38,157.24,157.32,23894.0,157.32,157.38,157.24,157.32,23894.0
2017-05-22 12:00:00,157.34,157.44,157.32,157.33,20903.0,157.34,157.44,157.32,157.33,20903.0
2017-05-22 12:05:00,157.3,157.4,157.25,157.25,13814.0,157.3,157.4,157.25,157.25,13814.0
2017-05-22 12:10:00,157.27,157.47,157.27,157.46,23960.0,157.27,157.47,157.27,157.46,23960.0
2017-05-22 12:15:00,157.44,157.53,157.39,157.43,29279.0,157.44,157.53,157.39,157.43,29279.0
2017-05-22 12:20:00,157.41,157.41,157.22,157.27,14205.0,157.41,157.41,157.22,157.27,14205.0
2017-05-22 12:25:00,157.25,157.31,157.17,157.17,18270.0,157.25,157.31,157.17,157.17,18270.0
2017-05-22 12:30:00,157.17,157.21,157.09,157.14,15868.0,157.17,157.21,157.09,157.14,15868.0
2017-05-22 12:35:00,157.14,157.15,157.09,157.09,23205.0,157.14,157.15,157.09,157.09,23205.0
2017-05-22 12:40:00,157.12,157.18,157.02,157.05,21687.0,157.12,157.18,157.02,157.05,21687.0
2017-05-22 12:45:00,157.04,157.14,157.02,157.04,13030.0,157.04,157.14,157.02,157.04,13030.0
2017-05-22 12:50:00,157.05,157.08,157.0,157.02,18724.0,157.05,157.08,157.0,157.02,18724.0
2017-05-22 12:55:00,157.03,157.03,156.83,156.84,26774.0,157.03,157.03,156.83,156.84,26774.0
2017-05-22 13:00:00,156.84,156.97,156.83,156.84,35810.0,156.84,156.97,156.83,156.84,35810.0
2017-05-22 13:05:00,156.85,156.96,156.84,156.96,21442.0,156.85,156.96,156.84,156.96,21442.0
2017-05-22 13:10:00,156.95,157.0,156.9,156.9,21585.0,156.95,157.0,156.9,156.9,21585.0
2017-05-22 13:15:00,156.89,156.9,156.81,156.83,17807.0,156.89,156.9,156.81,156.83,17807.0
2017-05-22 13:20:00,156.83,156.88,156.76,156.85,22210.0,156.83,156.88,156.76,156.85,22210.0
2017-05-22 13:25:00,156.86,156.86,156.63,156.63,32428.0,156.86,156.86,156.63,156.63,32428.0
2017-05-22 13:30:00,156.64,156.72,156.52,156.54,33110.0,156.64,156.72,156.52,156.54,33110.0
2017-05-22 13:35:00,156.53,156.65,156.48,156.61,32501.0,156.53,156.65,156.48,156.61,32501.0
2017-05-22 13:40:00,156.57,156.59,156.45,156.54,22670.0,156.57,156.59,156.45,156.54,22670.0
2017-05-22 13:45:00,156.53,156.59,156.46,156.56,14469.0,156.53,156.59,156.46,156.56,14469.0
2017-05-22 13:50:00,156.56,156.63,156.56,156.58,16221.0,156.56,156.63,156.56,156.58,16221.0
2017-05-22 13:55:00,156.58,156.71,156.57,156.65,47373.0,156.58,156.71,156.57,156.65,47373.0
2017-05-22 14:00:00,156.65,156.66,156.55,156.62,21447.0,156.65,156.66,156.55,156.62,21447.0
2017-05-22 14:05:00,156.63,156.67,156.5,156.52,14103.0,156.63,156.67,156.5,156.52,14103.0
2017-05-22 14:10:00,156.53,156.67,156.43,156.67,25363.0,156.53,156.67,156.43,156.67,25363.0
2017-05-22 14:15:00,156.66,156.81,156.64,156.79,28033.0,156.66,156.81,156.64,156.79,28033.0
2017-05-22 14:20:00,156.78,156.83,156.66,156.7,17393.0,156.78,156.83,156.66,156.7,17393.0
2017-05-22 14:25:00,156.74,157.14,156.71,157.11,79399.0,156.74,157.14,156.71,157.11,79399.0
2017-05-22 14:30:00,157.11,157.17,156.98,156.98,39000.0,157.11,157.17,156.98,156.98,39000.0
2017-05-22 14:35:00,156.98,157.03,156.86,156.88,15627.0,156.98,157.03,156.86,156.88,15627.0
2017-05-22 14:40:00,156.88,156.93,156.82,156.88,25297.0,156.88,156.93,156.82,156.88,25297.0
2017-05-22 14:45:00,156.89,156.93,156.84,156.88,15705.0,156.89,156.93,156.84,156.88,15705.0
2017-05-22 14:50:00,156.89,156.99,156.84,156.97,19056.0,156.89,156.99,156.84,156.97,19056.0
2017-05-22 14:55:00,156.98,157.02,156.88,156.93,13420.0,156.98,157.02,156.88,156.93,13420.0
2017-05-22 15:00:00,156.93,157.06,156.92,157.05,24002.0,156.93,157.06,156.92,157.05,24002.0
2017-05-22 15:05:00,157.05,157.21,157.05,157.15,35452.0,157.05,157.21,157.05,157.15,35452.0
2017-05-22 15:10:00,157.13,157.15,157.07,157.13,17646.0,157.13,157.15,157.07,157.13,17646.0
2017-05-22 15:15:00,157.12,157.13,156.92,156.92,23711.0,157.12,157.13,156.92,156.92,23711.0
2017-05-22 15:20:00,156.91,156.93,156.83,156.86,27847.0,156.91,156.93,156.83,156.86,27847.0
2017-05-22 15:25:00,156.86,156.96,156.86,156.96,17014.0,156.86,156.96,156.86,156.96,17014.0
2017-05-22 15:30:00,156.97,156.98,156.75,156.8,39225.0,156.97,156.98,156.75,156.8,39225.0
2017-05-22 15:35:00,156.78,156.97,156.78,156.88,27216.0,156.78,156.97,156.78,156.88,27216.0
2017-05-22 15:40:00,156.87,156.94,156.8,156.81,29868.0,156.87,156.94,156.8,156.81,29868.0
2017-05-22 15:45:00,156.8,156.99,156.7,156.95,76746.0,156.8,156.99,156.7,156.95,76746.0
2017-05-22 15:50:00,156.97,157.25,156.97,157.23,111760.0,156.97,157.25,156.97,157.23,111760.0
2017-05-22 15:55:00,157.24,157.26,157.11,157.15,189777.0,157.24,157.26,157.11,157.15,189777.0
2017-05-23 09:30:00,157.75,158.1,157.65,157.82,154727.0,157.75,158.1,157.65,157.82,154727.0
2017-05-23 09:35:00,157.86,157.96,157.6,157.86,62296.0,157.86,157.96,157.6,157.86,62296.0
2017-05-23 09:40:00,157.76,157.78,157.14,157.26,47563.0,157.76,157.78,157.14,157.26,47563.0
2017-05-23 09:45:00,157.22,157.44,156.99,157.19,53153.0,157.22,157.44,156.99,157.19,53153.0
2017-05-23 09:50:00,157.15,157.15,156.87,157.04,46545.0,157.15,157.15,156.87,157.04,46545.0
2017-05-23 09:55:00,157.08,157.37,156.91,157.33,34879.0,157.08,157.37,156.91,157.33,34879.0
2017-05-23 10:00:00,157.3,157.73,157.2,157.64,51993.0,157.3,157.73,157.2,157.64,51993.0
2017-05-23 10:05:00,157.63,157.86,157.46,157.63,62619.0,157.63,157.86,157.46,157.63,62619.0
2017-05-23 10:10:00,157.68,157.86,157.4,157.75,35015.0,157.68,157.86,157.4,157.75,35015.0
2017-05-23 10:15:00,157.79,157.82,157.58,157.58,11888.0,157.79,157.82,157.58,157.58,11888.0
2017-05-23 10:20:00,157.58,157.92,157.58,157.89,54488.0,157.58,157.92,157.58,157.89,54488.0
2017-05-23 10:25:00,157.87,157.88,157.5,157.56,24109.0,157.87,157.88,157.5,157.56,24109.0
2017-05-23 10:30:00,157.55,157.71,157.26,157.3,31541.0,157.55,157.71,157.26,157.3,31541.0
2017-05-23 10:35:00,157.29,157.4,157.04,157.17,35637.0,157.29,157.4,157.04,157.17,35637.0
2017-05-23 10:40:00,157.21,157.29,157.0,157.14,30723.0,157.21,157.29,157.0,157.14,30723.0
2017-05-23 10:45:00,157.2,157.35,157.15,157.22,15835.0,157.2,157.35,157.15,157.22,15835.0
2017-05-23 10:50:00,157.22,157.27,157.05,157.11,25191.0,157.22,157.27,157.05,157.11,25191.0
2017-05-23 10:55:00,157.09,157.33,157.09,157.33,26840.0,157.09,157.33,157.09,157.33,26840.0
2017-05-23 11:00:00,157.34,157.62,157.23,157.61,43080.0,157.34,157.62,157.23,157.61,43080.0
2017-05-23 11:05:00,157.62,157.62,157.28,157.3,20058.0,157.62,157.62,157.28,157.3,20058.0
2017-05-23 11:10:00,157.3,157.63,157.25,157.62,20209.0,157.3,157.63,157.25,157.62,20209.0
2017-05-23 11:15:00,157.62,157.68,157.4,157.53,20652.0,157.62,157.68,157.4,157.53,20652.0
2017-05-23 11:20:00,157.51,157.51,157.35,157.43,15637.0,157.51,157.51,157.35,157.43,15637.0
2017-05-23 11:25:00,157.43,157.48,157.25,157.47,19924.0,157.43,157.48,157.25,157.47,19924.0
2017-05-23 11:30:00,157.47,157.58,157.41,157.46,16159.0,157.47,157.58,157.41,157.46,16159.0
2017-05-23 11:35:00,157.5,157.58,157.49,157.54,10317.0,157.5,157.58,157.49,157.54,10317.0
2017-05-23 11:40:00,157.57,157.8,157.54,157.78,38483.0,157.57,157.8,157.54,157.78,38483.0
2017-05-23 11:45:00,157.76,157.89,157.73,157.85,30282.0,157.76,157.89,157.73,157.85,30282.0
2017-05-23 11:50:00,157.83,157.88,157.67,157.68,33018.0,157.83,157.88,157.67,157.68,33018.0
2017-05-23 11:55:00,157.67,157.85,157.66,157.77,32447.0,157.67,157.85,157.66,157.77,32447.0
2017-05-23 12:00:00,157.76,157.76,157.6,157.66,14954.0,157.76,157.76,157.6,157.66,14954.0
2017-05-23 12:05:00,157.6,157.71,157.56,157.71,13158.0,157.6,157.71,157.56,157.71,13158.0
2017-05-23 12:10:00,157.66,157.66,157.52,157.56,10912.0,157.66,157.66,157.52,157.56,10912.0
2017-05-23 12:15:00,157.6,157.62,157.39,157.42,13195.0,157.6,157.62,157.39,157.42,13195.0
2017-05-23 12:20:00,157.43,157.52,157.34,157.35,19236.0,157.43,157.52,157.34,157.35,19236.0
2017-05-23 12:25:00,157.35,157.42,157.11,157.24,51373.0,157.35,157.42,157.11,157.24,51373.0
2017-05-23 12:30:00,157.23,157.24,156.9,157.01,46627.0,157.23,157.24,156.9,157.01,46627.0
2017-05-23 12:35:00,157.03,157.16,156.94,157.16,22835.0,157.03,157.16,156.94,157.16,22835.0
2017-05-23 12:40:00,157.15,157.18,156.87,157.0,27984.0,157.15,157.18,156.87,157.0,27984.0
2017-05-23 12:45:00,157.0,157.18,157.0,157.14,23349.0,157.0,157.18,157.0,157.14,23349.0
2017-05-23 12:50:00,157.13,157.13,156.92,156.94,21206.0,157.13,157.13,156.92,156.94,21206.0
2017-05-23 12:55:00,156.91,156.96,156.82,156.9,20728.0,156.91,156.96,156.82,156.9,20728.0
2017-05-23 13:00:00,156.91,157.01,156.8,156.91,25204.0,156.91,157.01,156.8,156.91,25204.0
2017-05-23 13:05:00,156.9,156.99,156.85,156.88,10349.0,156.9,156.99,156.85,156.88,10349.0
2017-05-23 13:10:00,156.91,157.12,156.89,157.03,20259.0,156.91,157.12,156.89,157.03,20259.0
2017-05-23 13:15:00,157.02,157.1,156.94,157.06,10537.0,157.02,157.1,156.94,157.06,10537.0
2017-05-23 13:20:00,157.07,157.34,157.07,157.27,27640.0,157.07,157.34,157.07,157.27,27640.0
2017-05-23 13:25:00,157.29,157.48,157.19,157.38,24935.0,157.29,157.48,157.19,157.38,24935.0
2017-05-23 13:30:00,157.3,157.55,157.23,157.46,43894.0,157.3,157.55,157.23,157.46,43894.0
2017-05-23 13:35:00,157.45,157.78,157.45,157.58,55659.0,157.45,157.78,157.45,157.58,55659.0
2017-05-23 13:40:00,157.56,157.77,157.54,157.75,35968.0,157.56,157.77,157.54,157.75,35968.0
2017-05-23 13:45:00,157.75,157.78,157.64,157.74,23638.0,157.75,157.78,157.64,157.74,23638.0
2017-05-23 13:50:00,157.74,157.88,157.7,157.84,58623.0,157.74,157.88,157.7,157.84,58623.0
2017-05-23 13:55:00,157.84,157.85,157.68,157.76,32271.0,157.84,157.85,157.68,157.76,32271.0
2017-05-23 14:00:00,157.74,157.85,157.72,157.83,23638.0,157.74,157.85,157.72,157.83,23638.0
2017-05-23 14:05:00,157.83,157.95,157.82,157.91,43413.0,157.83,157.95,157.82,157.91,43413.0
2017-05-23 14:10:00,157.92,158.0,157.89,157.94,29414.0,157.92,158.0,157.89,157.94,29414.0
2017-05-23 14:15:00,157.93,158.31,157.93,158.14,88769.0,157.93,158.31,157.93,158.14,88769.0
2017-05-23 14:20:00,158.18,158.28,158.11,158.19,29395.0,158.18,158.28,158.11,158.19,29395.0
2017-05-23 14:25:00,158.17,158.23,158.0,158.13,45350.0,158.17,158.23,158.0,158.13,45350.0
2017-05-23 14:30:00,158.11,158.21,158.11,158.19,18492.0,158.11,158.21,158.11,158.19,18492.0
2017-05-23 14:35:00,158.2,158.25,158.05,158.06,37382.0,158.2,158.25,158.05,158.06,37382.0
2017-05-23 14:40:00,158.09,158.1,158.03,158.1,32511.0,158.09,158.1,158.03,158.1,32511.0
2017-05-23 14:45:00,158.1,158.28,158.1,158.23,30957.0,158.1,158.28,158.1,158.23,30957.0
2017-05-23 14:50:00,158.25,158.25,158.16,158.19,18310.0,158.25,158.25,158.16,158.19,18310.0
2017-05-23 14:55:00,158.19,158.22,158.09,158.09,18850.0,158.19,158.22,158.09,158.09,18850.0
2017-05-23 15:00:00,158.11,158.2,157.99,158.15,21270.0,158.11,158.2,157.99,158.15,21270.0
2017-05-23 15:05:00,158.13,158.23,158.1,158.16,14537.0,158.13,158.23,158.1,158.16,14537.0
2017-05-23 15:10:00,158.14,158.14,157.93,157.93,22038.0,158.14,158.14,157.93,157.93,22038.0
2017-05-23 15:15:00,157.93,158.01,157.83,157.85,23252.0,157.93,158.01,157.83,157.85,23252.0
2017-05-23 15:20:00,157.85,157.89,157.79,157.86,23860.0,157.85,157.89,157.79,157.86,23860.0
2017-05-23 15:25:00,157.86,157.97,157.83,157.91,22028.0,157.86,157.97,157.83,157.91,22028.0
2017-05-23 15:30:00,157.89,157.9,157.73,157.75,28162.0,157.89,157.9,157.73,157.75,28162.0
2017-05-23 15:35:00,157.74,157.86,157.68,157.81,33640.0,157.74,157.86,157.68,157.81,33640.0
2017-05-23 15:40:00,157.79,157.79,157.67,157.69,29616.0,157.79,157.79,157.67,157.69,29616.0
2017-05-23 15:45:00,157.69,157.75,157.6,157.67,46265.0,157.69,157.75,157.6,157.67,46265.0
2017-05-23 15:50:00,157.67,157.85,157.67,157.82,54852.0,157.67,157.85,157.67,157.82,54852.0
2017-05-23 15:55:00,157.81,157.97,157.79,157.96,80738.0,157.81,157.97,157.79,157.96,80738.0
2017-05-24 09:30:00,158.35,158.48,157.82,157.89,115162.0,158.35,158.48,157.82,157.89,115162.0
2017-05-24 09:35:00,157.9,157.9,157.3,157.42,122447.0,157.9,157.9,157.3,157.42,122447.0
2017-05-24 09:40:00,157.36,157.69,157.25,157.54,80699.0,157.36,157.69,157.25,157.54,80699.0
2017-05-24 09:45:00,157.57,157.92,157.45,157.87,68737.0,157.57,157.92,157.45,157.87,68737.0
2017-05-24 09:50:00,157.9,158.24,157.86,157.98,67326.0,157.9,158.24,157.86,157.98,67326.0
2017-05-24 09:55:00,157.96,158.18,157.68,157.77,52885.0,157.96,158.18,157.68,157.77,52885.0
2017-05-24 10:00:00,157.74,157.93,157.47,157.57,52556.0,157.74,157.93,157.47,157.57,52556.0
2017-05-24 10:05:00,157.56,157.88,157.49,157.87,27854.0,157.56,157.88,157.49,157.87,27854.0
2017-05-24 10:10:00,157.86,158.02,157.74,157.83,28050.0,157.86,158.02,157.74,157.83,28050.0
2017-05-24 10:15:00,157.83,157.89,157.76,157.83,29275.0,157.83,157.89,157.76,157.83,29275.0
2017-05-24 10:20:00,157.83,158.05,157.82,158.03,22430.0,157.83,158.05,157.82,158.03,22430.0
2017-05-24 10:25:00,158.01,158.1,157.91,157.99,25959.0,158.01,158.1,157.91,157.99,25959.0
2017-05-24 10:30:00,157.99,158.08,157.94,157.94,22882.0,157.99,158.08,157.94,157.94,22882.0
2017-05-24 10:35:00,157.91,158.12,157.91,158.03,20170.0,157.91,158.12,157.91,158.03,20170.0
2017-05-24 10:40:00,158.03,158.15,157.98,158.03,33656.0,158.03,158.15,157.98,158.03,33656.0
2017-05-24 10:45:00,158.01,158.12,157.94,158.08,15083.0,158.01,158.12,157.94,158.08,15083.0
2017-05-24 10:50:00,158.07,158.09,157.82,157.82,19072.0,158.07,158.09,157.82,157.82,19072.0
2017-05-24 10:55:00,157.85,157.85,157.41,157.46,62487.0,157.85,157.85,157.41,157.46,62487.0
2017-05-24 11:00:00,157.48,157.67,157.45,157.45,32478.0,157.48,157.67,157.45,157.45,32478.0
2017-05-24 11:05:00,157.44,157.65,157.4,157.56,25351.0,157.44,157.65,157.4,157.56,25351.0
2017-05-24 11:10:00,157.57,157.73,157.52,157.67,27147.0,157.57,157.73,157.52,157.67,27147.0
2017-05-24 11:15:00,157.65,157.68,157.44,157.52,18871.0,157.65,157.68,157.44,157.52,18871.0
2017-05-24 11:20:00,157.52,157.65,157.46,157.6,22368.0,157.52,157.65,157.46,157.6,22368.0
2017-05-24 11:25:00,157.59,157.76,157.58,157.72,18161.0,157.59,157.76,157.58,157.72,18161.0
2017-05-24 11:30:00,157.75,157.83,157.71,157.72,22299.0,157.75,157.83,157.71,157.72,22299.0
2017-05-24 11:35:00,157.72,157.76,157.32,157.34,37490.0,157.72,157.76,157.32,157.34,37490.0
2017-05-24 11:40:00,157.35,157.52,157.35,157.45,20211.0,157.35,157.52,157.35,157.45,20211.0
2017-05-24 11:45:00,157.46,157.51,157.37,157.41,25303.0,157.46,157.51,157.37,157.41,25303.0
2017-05-24 11:50:00,157.42,157.58,157.29,157.37,68778.0,157.42,157.58,157.29,157.37,68778.0
2017-05-24 11:55:00,157.36,157.42,157.21,157.31,22758.0,157.36,157.42,157.21,157.31,22758.0
2017-05-24 12:00:00,157.29,157.47,157.29,157.3,18429.0,157.29,157.47,157.29,157.3,18429.0
2017-05-24 12:05:00,157.33,157.42,157.29,157.42,6080.0,157.33,157.42,157.29,157.42,6080.0
2017-05-24 12:10:00,157.44,157.49,157.37,157.49,13759.0,157.44,157.49,157.37,157.49,13759.0
2017-05-24 12:15:00,157.52,157.56,157.46,157.49,12257.0,157.52,157.56,157.46,157.49,12257.0
2017-05-24 12:20:00,157.47,157.62,157.46,157.57,12799.0,157.47,157.62,157.46,157.57,12799.0
2017-05-24 12:25:00,157.59,157.68,157.53,157.67,12854.0,157.59,157.68,157.53,157.67,12854.0
2017-05-24 12:30:00,157.66,157.71,157.58,157.66,13123.0,157.66,157.71,157.58,157.66,13123.0
2017-05-24 12:35:00,157.66,157.68,157.56,157.68,21015.0,157.66,157.68,157.56,157.68,21015.0
2017-05-24 12:40:00,157.67,157.72,157.56,157.58,10564.0,157.67,157.72,157.56,157.58,10564.0
2017-05-24 12:45:00,157.6,157.61,157.5,157.56,7000.0,157.6,157.61,157.5,157.56,7000.0
2017-05-24 12:50:00,157.54,157.56,157.48,157.53,8501.0,157.54,157.56,157.48,157.53,8501.0
2017-05-24 12:55:00,157.5,157.57,157.5,157.55,11860.0,157.5,157.57,157.5,157.55,11860.0
2017-05-24 13:00:00,157.55,157.57,157.49,157.53,13010.0,157.55,157.57,157.49,157.53,13010.0
2017-05-24 13:05:00,157.52,157.53,157.41,157.43,11715.0,157.52,157.53,157.41,157.43,11715.0
2017-05-24 13:10:00,157.44,157.63,157.4,157.52,21777.0,157.44,157.63,157.4,157.52,21777.0
2017-05-24 13:15:00,157.52,157.72,157.52,157.68,20953.0,157.52,157.72,157.52,157.68,20953.0
2017-05-24 13:20:00,157.68,157.68,157.47,157.48,9900.0,157.68,157.68,157.47,157.48,9900.0
2017-05-24 13:25:00,157.5,157.59,157.44,157.56,21064.0,157.5,157.59,157.44,157.56,21064.0
2017-05-24 13:30:00,157.54,157.61,157.47,157.61,10931.0,157.54,157.61,157.47,157.61,10931.0
2017-05-24 13:35:00,157.63,157.75,157.62,157.71,19561.0,157.63,157.75,157.62,157.71,19561.0
2017-05-24 13:40:00,157.69,157.75,157.67,157.73,18696.0,157.69,157.75,157.67,157.73,18696.0
2017-05-24 13:45:00,157.7,157.72,157.65,157.68,16346.0,157.7,157.72,157.65,157.68,16346.0
2017-05-24 13:50:00,157.69,157.73,157.66,157.7,12072.0,157.69,157.73,157.66,157.7,12072.0
2017-05-24 13:55:00,157.72,157.76,157.64,157.65,15850.0,157.72,157.76,157.64,157.65,15850.0
2017-05-24 14:00:00,157.65,157.76,157.47,157.56,29754.0,157.65,157.76,157.47,157.56,29754.0
2017-05-24 14:05:00,157.55,157.61,157.43,157.48,40106.0,157.55,157.61,157.43,157.48,40106.0
2017-05-24 14:10:00,157.47,157.6,157.46,157.51,22727.0,157.47,157.6,157.46,157.51,22727.0
2017-05-24 14:15:00,157.52,157.58,157.42,157.55,26470.0,157.52,157.58,157.42,157.55,26470.0
2017-05-24 14:20:00,157.53,157.58,157.49,157.5,23174.0,157.53,157.58,157.49,157.5,23174.0
2017-05-24 14:25:00,157.53,157.6,157.5,157.6,18926.0,157.53,157.6,157.5,157.6,18926.0
2017-05-24 14:30:00,157.59,157.59,157.48,157.58,15564.0,157.59,157.59,157.48,157.58,15564.0
2017-05-24 14:35:00,157.56,157.6,157.54,157.55,20043.0,157.56,157.6,157.54,157.55,20043.0
2017-05-24 14:40:00,157.55,157.58,157.52,157.55,9700.0,157.55,157.58,157.52,157.55,9700.0
2017-05-24 14:45:00,157.56,157.6,157.5,157.58,27349.0,157.56,157.6,157.5,157.58,27349.0
2017-05-24 14:50:00,157.59,157.6,157.53,157.58,15436.0,157.59,157.6,157.53,157.58,15436.0
2017-05-24 14:55:00,157.59,157.6,157.53,157.58,10360.0,157.59,157.6,157.53,157.58,10360.0
2017-05-24 15:00:00,157.6,157.6,157.54,157.59,9509.0,157.6,157.6,157.54,157.59,9509.0
2017-05-24 15:05:00,157.59,157.6,157.48,157.55,22520.0,157.59,157.6,157.48,157.55,22520.0
2017-05-24 15:10:00,157.56,157.61,157.55,157.56,27846.0,157.56,157.61,157.55,157.56,27846.0
2017-05-24 15:15:00,157.57,157.6,157.53,157.55,30395.0,157.57,157.6,157.53,157.55,30395.0
2017-05-24 15:20:00,157.55,157.6,157.53,157.53,24504.0,157.55,157.6,157.53,157.53,24504.0
2017-05-24 15:25:00,157.55,157.6,157.53,157.56,28553.0,157.55,157.6,157.53,157.56,28553.0
2017-05-24 15:30:00,157.56,157.6,157.51,157.58,47913.0,157.56,157.6,157.51,157.58,47913.0
2017-05-24 15:35:00,157.58,157.61,157.17,157.5,97483.0,157.58,157.61,157.17,157.5,97483.0
2017-05-24 15:40:00,157.49,157.62,157.46,157.58,85455.0,157.49,157.62,157.46,157.58,85455.0
2017-05-24 15:45:00,157.56,157.72,157.54,157.72,54267.0,157.56,157.72,157.54,157.72,54267.0
2017-05-24 15:50:00,157.72,157.88,157.72,157.83,92080.0,157.72,157.88,157.72,157.83,92080.0
2017-05-24 15:55:00,157.83,157.94,157.72,157.75,140819.0,157.83,157.94,157.72,157.75,140819.0
2017-05-25 09:30:00,161.0,161.7,160.55,161.36,448217.0,161.0,161.7,160.55,161.36,448217.0
2017-05-25 09:35:00,161.39,162.37,161.3,161.81,399859.0,161.39,162.37,161.3,161.81,399859.0
2017-05-25 09:40:00,161.83,162.54,161.57,162.49,270493.0,161.83,162.54,161.57,162.49,270493.0
2017-05-25 09:45:00,162.48,162.95,162.43,162.85,272842.0,162.48,162.95,162.43,162.85,272842.0
2017-05-25 09:50:00,162.89,163.23,162.84,163.14,241944.0,162.89,163.23,162.84,163.14,241944.0
2017-05-25 09:55:00,163.13,163.14,162.55,162.71,190426.0,163.13,163.14,162.55,162.71,190426.0
2017-05-25 10:00:00,162.72,163.05,162.69,162.94,145138.0,162.72,163.05,162.69,162.94,145138.0
2017-05-25 10:05:00,162.97,163.33,162.77,163.32,165306.0,162.97,163.33,162.77,163.32,165306.0
2017-05-25 10:10:00,163.32,163.48,163.22,163.43,157710.0,163.32,163.48,163.22,163.43,157710.0
2017-05-25 10:15:00,163.44,163.45,163.13,163.31,109173.0,163.44,163.45,163.13,163.31,109173.0
2017-05-25 10:20:00,163.32,163.35,162.62,162.66,137990.0,163.32,163.35,162.62,162.66,137990.0
2017-05-25 10:25:00,162.68,163.09,162.66,162.9,97340.0,162.68,163.09,162.66,162.9,97340.0
2017-05-25 10:30:00,162.95,163.35,162.89,163.11,116541.0,162.95,163.35,162.89,163.11,116541.0
2017-05-25 10:35:00,163.11,163.17,162.35,162.5,118694.0,163.11,163.17,162.35,162.5,118694.0
2017-05-25 10:40:00,162.46,162.76,162.33,162.38,122384.0,162.46,162.76,162.33,162.38,122384.0
2017-05-25 10:45:00,162.38,162.74,162.3,162.65,112922.0,162.38,162.74,162.3,162.65,112922.0
2017-05-25 10:50:00,162.64,163.12,162.63,163.09,98759.0,162.64,163.12,162.63,163.09,98759.0
2017-05-25 10:55:00,163.09,163.24,162.87,163.17,59637.0,163.09,163.24,162.87,163.17,59637.0
2017-05-25 11:00:00,163.18,163.45,163.12,163.32,97229.0,163.18,163.45,163.12,163.32,97229.0
2017-05-25 11:05:00,163.32,163.42,163.14,163.27,86901.0,163.32,163.42,163.14,163.27,86901.0
2017-05-25 11:10:00,163.26,163.33,163.25,163.3,56404.0,163.26,163.33,163.25,163.3,56404.0
2017-05-25 11:15:00,163.3,163.65,163.29,163.54,146636.0,163.3,163.65,163.29,163.54,146636.0
2017-05-25 11:20:00,163.56,163.6,163.47,163.55,104691.0,163.56,163.6,163.47,163.55,104691.0
2017-05-25 11:25:00,163.57,163.76,163.56,163.69,140003.0,163.57,163.76,163.56,163.69,140003.0
2017-05-25 11:30:00,163.71,163.84,163.2,163.21,92232.0,163.71,163.84,163.2,163.21,92232.0
2017-05-25 11:35:00,163.19,163.19,162.85,163.01,115437.0,163.19,163.19,162.85,163.01,115437.0
2017-05-25 11:40:00,163.02,163.15,162.53,162.72,128426.0,163.02,163.15,162.53,162.72,128426.0
2017-05-25 11:45:00,162.71,162.95,162.58,162.95,71890.0,162.71,162.95,162.58,162.95,71890.0
2017-05-25 11:50:00,162.93,163.22,162.93,163.04,65996.0,162.93,163.22,162.93,163.04,65996.0
2017-05-25 11:55:00,163.04,163.12,163.01,163.07,28243.0,163.04,163.12,163.01,163.07,28243.0
2017-05-25 12:00:00,163.08,163.16,162.75,162.77,64030.0,163.08,163.16,162.75,162.77,64030.0
2017-05-25 12:05:00,162.78,163.15,162.78,163.13,28665.0,162.78,163.15,162.78,163.13,28665.0
2017-05-25 12:10:00,163.14,163.16,163.01,163.13,22202.0,163.14,163.16,163.01,163.13,22202.0
2017-05-25 12:15:00,163.17,163.25,163.02,163.23,27808.0,163.17,163.25,163.02,163.23,27808.0
2017-05-25 12:20:00,163.2,163.35,163.13,163.33,48959.0,163.2,163.35,163.13,163.33,48959.0
2017-05-25 12:25:00,163.32,163.47,163.22,163.3,54760.0,163.32,163.47,163.22,163.3,54760.0
2017-05-25 12:30:00,163.27,163.45,163.27,163.42,29515.0,163.27,163.45,163.27,163.42,29515.0
2017-05-25 12:35:00,163.41,163.44,163.18,163.31,31647.0,163.41,163.44,163.18,163.31,31647.0
2017-05-25 12:40:00,163.31,163.46,163.28,163.42,28977.0,163.31,163.46,163.28,163.42,28977.0
2017-05-25 12:45:00,163.42,163.53,163.36,163.53,36880.0,163.42,163.53,163.36,163.53,36880.0
2017-05-25 12:50:00,163.52,163.67,163.47,163.58,52002.0,163.52,163.67,163.47,163.58,52002.0
2017-05-25 12:55:00,163.56,163.65,163.53,163.65,38336.0,163.56,163.65,163.53,163.65,38336.0
2017-05-25 13:00:00,163.63,163.83,163.6,163.8,84077.0,163.63,163.83,163.6,163.8,84077.0
2017-05-25 13:05:00,163.78,163.83,163.53,163.6,75059.0,163.78,163.83,163.53,163.6,75059.0
2017-05-25 13:10:00,163.6,163.83,163.57,163.79,37316.0,163.6,163.83,163.57,163.79,37316.0
2017-05-25 13:15:00,163.78,163.84,163.63,163.79,40973.0,163.78,163.84,163.63,163.79,40973.0
2017-05-25 13:20:00,163.79,163.88,163.5,163.66,67549.0,163.79,163.88,163.5,163.66,67549.0
2017-05-25 13:25:00,163.66,163.66,163.5,163.64,18462.0,163.66,163.66,163.5,163.64,18462.0
2017-05-25 13:30:00,163.63,163.64,163.29,163.31,66749.0,163.63,163.64,163.29,163.31,66749.0
2017-05-25 13:35:00,163.34,163.35,163.15,163.2,47649.0,163.34,163.35,163.15,163.2,47649.0
2017-05-25 13:40:00,163.2,163.34,163.19,163.31,36523.0,163.2,163.34,163.19,163.31,36523.0
2017-05-25 13:45:00,163.31,163.39,163.19,163.2,37460.0,163.31,163.39,163.19,163.2,37460.0
2017-05-25 13:50:00,163.23,163.57,163.21,163.54,32484.0,163.23,163.57,163.21,163.54,32484.0
2017-05-25 13:55:00,163.53,163.62,163.41,163.62,27775.0,163.53,163.62,163.41,163.62,27775.0
2017-05-25 14:00:00,163.6,163.68,163.46,163.6,28545.0,163.6,163.68,163.46,163.6,28545.0
2017-05-25 14:05:00,163.64,163.7,163.53,163.64,27852.0,163.64,163.7,163.53,163.64,27852.0
2017-05-25 14:10:00,163.64,163.75,163.59,163.72,42596.0,163.64,163.75,163.59,163.72,42596.0
2017-05-25 14:15:00,163.73,164.1,163.72,163.94,119047.0,163.73,164.1,163.72,163.94,119047.0
2017-05-25 14:20:00,163.98,164.08,163.91,163.97,34822.0,163.98,164.08,163.91,163.97,34822.0
2017-05-25 14:25:00,163.97,164.04,163.76,163.9,50021.0,163.97,164.04,163.76,163.9,50021.0
2017-05-25 14:30:00,163.89,164.0,163.84,163.95,52934.0,163.89,164.0,163.84,163.95,52934.0
2017-05-25 14:35:00,163.93,164.0,163.89,163.97,40942.0,163.93,164.0,163.89,163.97,40942.0
2017-05-25 14:40:00,163.98,164.0,163.87,163.94,32364.0,163.98,164.0,163.87,163.94,32364.0
2017-05-25 14:45:00,163.91,164.0,163.91,163.92,69891.0,163.91,164.0,163.91,163.92,69891.0
2017-05-25 14:50:00,163.91,163.97,163.75,163.87,31239.0,163.91,163.97,163.75,163.87,31239.0
2017-05-25 14:55:00,163.86,164.0,163.81,163.86,25058.0,163.86,164.0,163.81,163.86,25058.0
2017-05-25 15:00:00,163.9,163.99,163.87,163.9,28342.0,163.9,163.99,163.87,163.9,28342.0
2017-05-25 15:05:00,163.9,163.99,163.78,163.93,34549.0,163.9,163.99,163.78,163.93,34549.0
2017-05-25 15:10:00,163.95,164.01,163.87,163.91,45790.0,163.95,164.01,163.87,163.91,45790.0
2017-05-25 15:15:00,163.93,163.97,163.64,163.67,40089.0,163.93,163.97,163.64,163.67,40089.0
2017-05-25 15:20:00,163.65,163.65,163.44,163.54,77821.0,163.65,163.65,163.44,163.54,77821.0
2017-05-25 15:25:00,163.54,163.58,163.13,163.17,88866.0,163.54,163.58,163.13,163.17,88866.0
2017-05-25 15:30:00,163.19,163.37,162.98,163.15,137781.0,163.19,163.37,162.98,163.15,137781.0
2017-05-25 15:35:00,163.17,163.25,163.09,163.17,86912.0,163.17,163.25,163.09,163.17,86912.0
2017-05-25 15:40:00,163.17,163.66,163.11,163.49,75038.0,163.17,163.66,163.11,163.49,75038.0
2017-05-25 15:45:00,163.47,163.77,163.43,163.47,108728.0,163.47,163.77,163.43,163.47,108728.0
2017-05-25 15:50:00,163.46,163.48,163.04,163.28,183734.0,163.46,163.48,163.04,163.28,183734.0
2017-05-25 15:55:00,163.28,163.37,162.86,163.05,302619.0,163.28,163.37,162.86,163.05,302619.0
2017-05-26 09:30:00,162.84,163.05,161.26,161.59,401932.0,162.84,163.05,161.26,161.59,401932.0
2017-05-26 09:35:00,161.59,161.94,161.52,161.71,143802.0,161.59,161.94,161.52,161.71,143802.0
2017-05-26 09:40:00,161.75,162.18,161.72,162.11,127762.0,161.75,162.18,161.72,162.11,127762.0
2017-05-26 09:45:00,162.09,162.5,161.51,161.7,147354.0,162.09,162.5,161.51,161.7,147354.0
2017-05-26 09:50:00,161.66,162.01,161.59,161.87,104610.0,161.66,162.01,161.59,161.87,104610.0
2017-05-26 09:55:00,161.89,161.96,161.6,161.67,82505.0,161.89,161.96,161.6,161.67,82505.0
2017-05-26 10:00:00,161.64,161.86,161.45,161.47,120371.0,161.64,161.86,161.45,161.47,120371.0
2017-05-26 10:05:00,161.48,161.66,161.24,161.24,148157.0,161.48,161.66,161.24,161.24,148157.0
2017-05-26 10:10:00,161.24,161.38,161.12,161.36,160884.0,161.24,161.38,161.12,161.36,160884.0
2017-05-26 10:15:00,161.34,161.6,161.22,161.53,94893.0,161.34,161.6,161.22,161.53,94893.0
2017-05-26 10:20:00,161.55,161.58,161.18,161.22,90746.0,161.55,161.58,161.18,161.22,90746.0
2017-05-26 10:25:00,161.23,161.42,161.19,161.23,63013.0,161.23,161.42,161.19,161.23,63013.0
2017-05-26 10:30:00,161.23,161.43,161.23,161.34,51604.0,161.23,161.43,161.23,161.34,51604.0
2017-05-26 10:35:00,161.33,161.43,161.25,161.38,62767.0,161.33,161.43,161.25,161.38,62767.0
2017-05-26 10:40:00,161.38,161.65,161.34,161.56,87680.0,161.38,161.65,161.34,161.56,87680.0
2017-05-26 10:45:00,161.61,161.97,161.57,161.8,140518.0,161.61,161.97,161.57,161.8,140518.0
2017-05-26 10:50:00,161.81,161.88,161.69,161.74,37828.0,161.81,161.88,161.69,161.74,37828.0
2017-05-26 10:55:00,161.74,162.02,161.72,161.85,32338.0,161.74,162.02,161.72,161.85,32338.0
2017-05-26 11:00:00,161.84,161.91,161.63,161.74,49842.0,161.84,161.91,161.63,161.74,49842.0
2017-05-26 11:05:00,161.73,161.79,161.67,161.73,35809.0,161.73,161.79,161.67,161.73,35809.0
2017-05-26 11:10:00,161.74,162.03,161.73,161.81,55603.0,161.74,162.03,161.73,161.81,55603.0
2017-05-26 11:15:00,161.8,161.92,161.71,161.78,56343.0,161.8,161.92,161.71,161.78,56343.0
2017-05-26 11:20:00,161.78,161.97,161.74,161.91,52139.0,161.78,161.97,161.74,161.91,52139.0
2017-05-26 11:25:00,161.9,161.97,161.87,161.96,26255.0,161.9,161.97,161.87,161.96,26255.0
2017-05-26 11:30:00,161.95,162.37,161.93,162.29,87681.0,161.95,162.37,161.93,162.29,87681.0
2017-05-26 11:35:00,162.3,162.6,162.27,162.54,75688.0,162.3,162.6,162.27,162.54,75688.0
2017-05-26 11:40:00,162.55,162.56,162.3,162.43,41647.0,162.55,162.56,162.3,162.43,41647.0
2017-05-26 11:45:00,162.42,162.42,162.06,162.34,61222.0,162.42,162.42,162.06,162.34,61222.0
2017-05-26 11:50:00,162.32,162.33,162.11,162.29,37368.0,162.32,162.33,162.11,162.29,37368.0
2017-05-26 11:55:00,162.28,162.35,162.2,162.2,30019.0,162.28,162.35,162.2,162.2,30019.0
2017-05-26 12:00:00,162.24,162.3,162.12,162.23,15084.0,162.24,162.3,162.12,162.23,15084.0
2017-05-26 12:05:00,162.23,162.3,162.13,162.24,25180.0,162.23,162.3,162.13,162.24,25180.0
2017-05-26 12:10:00,162.23,162.23,161.86,161.91,36635.0,162.23,162.23,161.86,161.91,36635.0
2017-05-26 12:15:00,161.91,162.22,161.9,162.15,53640.0,161.91,162.22,161.9,162.15,53640.0
2017-05-26 12:20:00,162.15,162.21,162.13,162.19,24493.0,162.15,162.21,162.13,162.19,24493.0
2017-05-26 12:25:00,162.19,162.2,162.13,162.13,5342.0,162.19,162.2,162.13,162.13,5342.0
2017-05-26 12:30:00,162.14,162.17,162.09,162.12,15622.0,162.14,162.17,162.09,162.12,15622.0
2017-05-26 12:35:00,162.13,162.2,162.11,162.12,9957.0,162.13,162.2,162.11,162.12,9957.0
2017-05-26 12:40:00,162.12,162.21,162.11,162.17,13952.0,162.12,162.21,162.11,162.17,13952.0
2017-05-26 12:45:00,162.16,162.38,162.16,162.35,14539.0,162.16,162.38,162.16,162.35,14539.0
2017-05-26 12:50:00,162.33,162.49,162.31,162.48,20698.0,162.33,162.49,162.31,162.48,20698.0
2017-05-26 12:55:00,162.48,162.49,162.38,162.43,27252.0,162.48,162.49,162.38,162.43,27252.0
2017-05-26 13:00:00,162.42,162.42,162.06,162.12,63672.0,162.42,162.42,162.06,162.12,63672.0
2017-05-26 13:05:00,162.14,162.26,162.12,162.21,22079.0,162.14,162.26,162.12,162.21,22079.0
2017-05-26 13:10:00,162.23,162.3,162.16,162.27,13296.0,162.23,162.3,162.16,162.27,13296.0
2017-05-26 13:15:00,162.27,162.36,162.19,162.21,20838.0,162.27,162.36,162.19,162.21,20838.0
2017-05-26 13:20:00,162.21,162.34,162.2,162.31,9270.0,162.21,162.34,162.2,162.31,9270.0
2017-05-26 13:25:00,162.29,162.32,162.23,162.29,9653.0,162.29,162.32,162.23,162.29,9653.0
2017-05-26 13:30:00,162.3,162.32,162.21,162.22,18363.0,162.3,162.32,162.21,162.22,18363.0
2017-05-26 13:35:00,162.21,162.22,162.09,162.12,13665.0,162.21,162.22,162.09,162.12,13665.0
2017-05-26 13:40:00,162.11,162.14,161.91,161.97,29069.0,162.11,162.14,161.91,161.97,29069.0
2017-05-26 13:45:00,161.95,162.0,161.91,161.91,15021.0,161.95,162.0,161.91,161.91,15021.0
2017-05-26 13:50:00,161.94,162.2,161.93,162.15,44460.0,161.94,162.2,161.93,162.15,44460.0
2017-05-26 13:55:00,162.14,162.3,162.14,162.27,20109.0,162.14,162.3,162.14,162.27,20109.0
2017-05-26 14:00:00,162.28,162.39,162.19,162.19,21979.0,162.28,162.39,162.19,162.19,21979.0
2017-05-26 14:05:00,162.22,162.33,162.2,162.31,25643.0,162.22,162.33,162.2,162.31,25643.0
2017-05-26 14:10:00,162.3,162.3,162.24,162.26,12560.0,162.3,162.3,162.24,162.26,12560.0
2017-05-26 14:15:00,162.27,162.29,162.2,162.2,9982.0,162.27,162.29,162.2,162.2,9982.0
2017-05-26 14:20:00,162.21,162.24,162.14,162.16,20019.0,162.21,162.24,162.14,162.16,20019.0
2017-05-26 14:25:00,162.16,162.23,162.03,162.03,23286.0,162.16,162.23,162.03,162.03,23286.0
2017-05-26 14:30:00,162.03,162.17,161.95,162.11,39243.0,162.03,162.17,161.95,162.11,39243.0
2017-05-26 14:35:00,162.1,162.24,162.09,162.19,13593.0,162.1,162.24,162.09,162.19,13593.0
2017-05-26 14:40:00,162.2,162.21,162.11,162.21,9391.0,162.2,162.21,162.11,162.21,9391.0
2017-05-26 14:45:00,162.21,162.27,162.12,162.14,12692.0,162.21,162.27,162.12,162.14,12692.0
2017-05-26 14:50:00,162.15,162.16,162.08,162.16,12039.0,162.15,162.16,162.08,162.16,12039.0
2017-05-26 14:55:00,162.17,162.19,162.1,162.15,14887.0,162.17,162.19,162.1,162.15,14887.0
2017-05-26 15:00:00,162.16,162.25,162.16,162.22,19646.0,162.16,162.25,162.16,162.22,19646.0
2017-05-26 15:05:00,162.22,162.28,162.13,162.16,33227.0,162.22,162.28,162.13,162.16,33227.0
2017-05-26 15:10:00,162.17,162.29,162.16,162.29,22660.0,162.17,162.29,162.16,162.29,22660.0
2017-05-26 15:15:00,162.29,162.29,162.21,162.26,19885.0,162.29,162.29,162.21,162.26,19885.0
2017-05-26 15:20:00,162.25,162.3,162.19,162.22,20013.0,162.25,162.3,162.19,162.22,20013.0
2017-05-26 15:25:00,162.23,162.25,162.19,162.22,14592.0,162.23,162.25,162.19,162.22,14592.0
2017-05-26 15:30:00,162.21,162.29,162.2,162.27,34728.0,162.21,162.29,162.2,162.27,34728.0
2017-05-26 15:35:00,162.26,162.29,162.22,162.25,32148.0,162.26,162.29,162.22,162.25,32148.0
2017-05-26 15:40:00,162.26,162.27,162.21,162.22,31682.0,162.26,162.27,162.21,162.22,31682.0
2017-05-26 15:45:00,162.23,162.26,162.14,162.25,43201.0,162.23,162.26,162.14,162.25,43201.0
2017-05-26 15:50:00,162.25,162.5,162.25,162.49,136552.0,162.25,162.5,162.25,162.49,136552.0
2017-05-26 15:55:00,162.49,162.5,162.36,162.43,187320.0,162.49,162.5,162.36,162.43,187320.0
2017-05-30 09:30:00,163.66,163.7,162.76,163.35,243953.0,163.66,163.7,162.76,163.35,243953.0
2017-05-30 09:35:00,163.3,164.19,163.27,163.5,159312.0,163.3,164.19,163.27,163.5,159312.0
2017-05-30 09:40:00,163.51,163.65,163.3,163.34,79355.0,163.51,163.65,163.3,163.34,79355.0
2017-05-30 09:45:00,163.32,163.46,163.1,163.1,88318.0,163.32,163.46,163.1,163.1,88318.0
2017-05-30 09:50:00,163.1,163.48,162.81,163.34,82990.0,163.1,163.48,162.81,163.34,82990.0
2017-05-30 09:55:00,163.34,163.71,163.21,163.48,67746.0,163.34,163.71,163.21,163.48,67746.0
2017-05-30 10:00:00,163.49,163.64,163.16,163.56,87412.0,163.49,163.64,163.16,163.56,87412.0
2017-05-30 10:05:00,163.54,163.86,163.5,163.64,95029.0,163.54,163.86,163.5,163.64,95029.0
2017-05-30 10:10:00,163.65,163.83,163.35,163.4,72464.0,163.65,163.83,163.35,163.4,72464.0
2017-05-30 10:15:00,163.38,163.6,163.13,163.56,52475.0,163.38,163.6,163.13,163.56,52475.0
2017-05-30 10:20:00,163.57,164.04,163.42,163.53,120015.0,163.57,164.04,163.42,163.53,120015.0
2017-05-30 10:25:00,163.52,163.83,163.52,163.63,35988.0,163.52,163.83,163.52,163.63,35988.0
2017-05-30 10:30:00,163.63,164.11,163.61,164.07,95143.0,163.63,164.11,163.61,164.07,95143.0
2017-05-30 10:35:00,164.06,164.3,163.97,164.14,122808.0,164.06,164.3,163.97,164.14,122808.0
2017-05-30 10:40:00,164.15,164.38,164.07,164.32,104587.0,164.15,164.38,164.07,164.32,104587.0
2017-05-30 10:45:00,164.3,164.39,164.22,164.34,65247.0,164.3,164.39,164.22,164.34,65247.0
2017-05-30 10:50:00,164.33,164.66,164.26,164.66,79881.0,164.33,164.66,164.26,164.66,79881.0
2017-05-30 10:55:00,164.64,164.66,164.44,164.46,47489.0,164.64,164.66,164.44,164.46,47489.0
2017-05-30 11:00:00,164.42,164.65,164.42,164.53,36340.0,164.42,164.65,164.42,164.53,36340.0
2017-05-30 11:05:00,164.55,164.75,164.48,164.49,97153.0,164.55,164.75,164.48,164.49,97153.0
2017-05-30 11:10:00,164.49,164.7,164.41,164.62,65363.0,164.49,164.7,164.41,164.62,65363.0
2017-05-30 11:15:00,164.65,164.65,164.13,164.22,68314.0,164.65,164.65,164.13,164.22,68314.0
2017-05-30 11:20:00,164.25,164.26,164.04,164.06,74398.0,164.25,164.26,164.04,164.06,74398.0
2017-05-30 11:25:00,164.06,164.1,163.88,164.04,75436.0,164.06,164.1,163.88,164.04,75436.0
2017-05-30 11:30:00,164.04,164.25,164.0,164.05,44131.0,164.04,164.25,164.0,164.05,44131.0
2017-05-30 11:35:00,164.05,164.19,164.04,164.09,24502.0,164.05,164.19,164.04,164.09,24502.0
2017-05-30 11:40:00,164.06,164.17,163.96,164.13,31498.0,164.06,164.17,163.96,164.13,31498.0
2017-05-30 11:45:00,164.12,164.27,163.95,163.97,73094.0,164.12,164.27,163.95,163.97,73094.0
2017-05-30 11:50:00,163.97,164.02,163.75,163.89,46026.0,163.97,164.02,163.75,163.89,46026.0
2017-05-30 11:55:00,163.89,164.09,163.62,163.64,46588.0,163.89,164.09,163.62,163.64,46588.0
2017-05-30 12:00:00,163.65,163.75,163.53,163.66,36358.0,163.65,163.75,163.53,163.66,36358.0
2017-05-30 12:05:00,163.66,163.89,163.63,163.8,50700.0,163.66,163.89,163.63,163.8,50700.0
2017-05-30 12:10:00,163.8,163.82,163.65,163.71,22494.0,163.8,163.82,163.65,163.71,22494.0
2017-05-30 12:15:00,163.7,163.7,163.45,163.45,40387.0,163.7,163.7,163.45,163.45,40387.0
2017-05-30 12:20:00,163.47,163.8,163.47,163.75,46119.0,163.47,163.8,163.47,163.75,46119.0
2017-05-30 12:25:00,163.75,163.77,163.59,163.64,20718.0,163.75,163.77,163.59,163.64,20718.0
2017-05-30 12:30:00,163.65,163.72,163.58,163.63,16565.0,163.65,163.72,163.58,163.63,16565.0
2017-05-30 12:35:00,163.63,163.63,163.49,163.52,34341.0,163.63,163.63,163.49,163.52,34341.0
2017-05-30 12:40:00,163.53,163.62,163.5,163.59,38444.0,163.53,163.62,163.5,163.59,38444.0
2017-05-30 12:45:00,163.61,163.73,163.45,163.52,28620.0,163.61,163.73,163.45,163.52,28620.0
2017-05-30 12:50:00,163.51,163.63,163.42,163.56,22199.0,163.51,163.63,163.42,163.56,22199.0
2017-05-30 12:55:00,163.53,163.67,163.53,163.66,10088.0,163.53,163.67,163.53,163.66,10088.0
2017-05-30 13:00:00,163.67,163.71,163.44,163.5,18083.0,163.67,163.71,163.44,163.5,18083.0
2017-05-30 13:05:00,163.48,163.61,163.45,163.54,13957.0,163.48,163.61,163.45,163.54,13957.0
2017-05-30 13:10:00,163.56,163.57,163.26,163.29,30896.0,163.56,163.57,163.26,163.29,30896.0
2017-05-30 13:15:00,163.3,163.4,163.29,163.38,21648.0,163.3,163.4,163.29,163.38,21648.0
2017-05-30 13:20:00,163.38,163.56,163.35,163.35,33180.0,163.38,163.56,163.35,163.35,33180.0
2017-05-30 13:25:00,163.36,163.41,163.34,163.37,22584.0,163.36,163.41,163.34,163.37,22584.0
2017-05-30 13:30:00,163.35,163.4,163.12,163.12,51953.0,163.35,163.4,163.12,163.12,51953.0
2017-05-30 13:35:00,163.13,163.21,163.1,163.15,32350.0,163.13,163.21,163.1,163.15,32350.0
2017-05-30 13:40:00,163.14,163.23,163.11,163.19,19867.0,163.14,163.23,163.11,163.19,19867.0
2017-05-30 13:45:00,163.19,163.28,163.17,163.27,18310.0,163.19,163.28,163.17,163.27,18310.0
2017-05-30 13:50:00,163.25,163.28,163.12,163.17,30729.0,163.25,163.28,163.12,163.17,30729.0
2017-05-30 13:55:00,163.17,163.22,163.05,163.05,24635.0,163.17,163.22,163.05,163.05,24635.0
2017-05-30 14:00:00,163.05,163.16,162.88,162.97,47786.0,163.05,163.16,162.88,162.97,47786.0
2017-05-30 14:05:00,162.97,163.04,162.91,163.01,17422.0,162.97,163.04,162.91,163.01,17422.0
2017-05-30 14:10:00,162.99,162.99,162.8,162.81,25674.0,162.99,162.99,162.8,162.81,25674.0
2017-05-30 14:15:00,162.81,162.86,162.71,162.84,32943.0,162.81,162.86,162.71,162.84,32943.0
2017-05-30 14:20:00,162.82,163.03,162.8,163.01,33393.0,162.82,163.03,162.8,163.01,33393.0
2017-05-30 14:25:00,162.99,162.99,162.81,162.82,18476.0,162.99,162.99,162.81,162.82,18476.0
2017-05-30 14:30:00,162.82,162.97,162.81,162.88,21583.0,162.82,162.97,162.81,162.88,21583.0
2017-05-30 14:35:00,162.89,162.95,162.81,162.86,25473.0,162.89,162.95,162.81,162.86,25473.0
2017-05-30 14:40:00,162.86,162.93,162.78,162.86,22667.0,162.86,162.93,162.78,162.86,22667.0
2017-05-30 14:45:00,162.84,162.94,162.81,162.91,15711.0,162.84,162.94,162.81,162.91,15711.0
2017-05-30 14:50:00,162.93,162.97,162.83,162.89,31683.0,162.93,162.97,162.83,162.89,31683.0
2017-05-30 14:55:00,162.9,162.93,162.86,162.91,23596.0,162.9,162.93,162.86,162.91,23596.0
2017-05-30 15:00:00,162.92,163.3,162.9,163.23,57894.0,162.92,163.3,162.9,163.23,57894.0
2017-05-30 15:05:00,163.22,163.33,163.2,163.22,49966.0,163.22,163.33,163.2,163.22,49966.0
2017-05-30 15:10:00,163.21,163.29,163.13,163.13,29906.0,163.21,163.29,163.13,163.13,29906.0
2017-05-30 15:15:00,163.09,163.14,163.07,163.07,20650.0,163.09,163.14,163.07,163.07,20650.0
2017-05-30 15:20:00,163.09,163.33,163.04,163.28,37085.0,163.09,163.33,163.04,163.28,37085.0
2017-05-30 15:25:00,163.28,163.31,163.22,163.26,26795.0,163.28,163.31,163.22,163.26,26795.0
2017-05-30 15:30:00,163.26,163.3,163.14,163.24,19853.0,163.26,163.3,163.14,163.24,19853.0
2017-05-30 15:35:00,163.23,163.35,163.17,163.34,41864.0,163.23,163.35,163.17,163.34,41864.0
2017-05-30 15:40:00,163.34,163.49,163.26,163.28,44912.0,163.34,163.49,163.26,163.28,44912.0
2017-05-30 15:45:00,163.26,163.33,163.22,163.22,48494.0,163.26,163.33,163.22,163.22,48494.0
2017-05-30 15:50:00,163.23,163.48,163.23,163.31,90378.0,163.23,163.48,163.23,163.31,90378.0
2017-05-30 15:55:00,163.3,163.34,163.2,163.23,124584.0,163.3,163.34,163.2,163.23,124584.0
2017-05-31 09:30:00,163.61,164.0,163.31,163.38,202738.0,163.61,164.0,163.31,163.38,202738.0
2017-05-31 09:35:00,163.39,163.56,163.3,163.33,76170.0,163.39,163.56,163.3,163.33,76170.0
2017-05-31 09:40:00,163.33,163.46,163.03,163.07,111957.0,163.33,163.46,163.03,163.07,111957.0
2017-05-31 09:45:00,163.08,163.1,162.28,162.39,110030.0,163.08,163.1,162.28,162.39,110030.0
2017-05-31 09:50:00,162.39,162.53,162.19,162.39,98378.0,162.39,162.53,162.19,162.39,98378.0
2017-05-31 09:55:00,162.41,162.51,161.53,161.72,142447.0,162.41,162.51,161.53,161.72,142447.0
2017-05-31 10:00:00,161.73,161.76,160.8,161.21,174092.0,161.73,161.76,160.8,161.21,174092.0
2017-05-31 10:05:00,161.21,161.32,160.95,161.27,128677.0,161.21,161.32,160.95,161.27,128677.0
2017-05-31 10:10:00,161.24,161.3,160.9,161.17,86821.0,161.24,161.3,160.9,161.17,86821.0
2017-05-31 10:15:00,161.14,161.44,161.06,161.14,90519.0,161.14,161.44,161.06,161.14,90519.0
2017-05-31 10:20:00,161.15,161.25,160.81,161.04,99972.0,161.15,161.25,160.81,161.04,99972.0
2017-05-31 10:25:00,161.03,161.07,160.74,160.9,73770.0,161.03,161.07,160.74,160.9,73770.0
2017-05-31 10:30:00,160.9,161.19,160.82,161.08,73455.0,160.9,161.19,160.82,161.08,73455.0
2017-05-31 10:35:00,161.09,161.59,161.06,161.5,101453.0,161.09,161.59,161.06,161.5,101453.0
2017-05-31 10:40:00,161.52,161.8,161.4,161.64,61903.0,161.52,161.8,161.4,161.64,61903.0
2017-05-31 10:45:00,161.64,161.74,161.41,161.43,37049.0,161.64,161.74,161.41,161.43,37049.0
2017-05-31 10:50:00,161.42,162.1,161.28,162.07,49139.0,161.42,162.1,161.28,162.07,49139.0
2017-05-31 10:55:00,162.05,162.09,161.86,162.01,59029.0,162.05,162.09,161.86,162.01,59029.0
2017-05-31 11:00:00,162.01,162.04,161.75,161.82,47386.0,162.01,162.04,161.75,161.82,47386.0
2017-05-31 11:05:00,161.81,162.15,161.79,162.07,45233.0,161.81,162.15,161.79,162.07,45233.0
2017-05-31 11:10:00,162.06,162.2,161.94,162.03,68983.0,162.06,162.2,161.94,162.03,68983.0
2017-05-31 11:15:00,162.04,162.42,162.04,162.36,85276.0,162.04,162.42,162.04,162.36,85276.0
2017-05-31 11:20:00,162.35,162.69,162.32,162.46,67527.0,162.35,162.69,162.32,162.46,67527.0
2017-05-31 11:25:00,162.43,162.49,162.01,162.31,78523.0,162.43,162.49,162.01,162.31,78523.0
2017-05-31 11:30:00,162.31,162.32,161.56,161.88,187659.0,162.31,162.32,161.56,161.88,187659.0
2017-05-31 11:35:00,161.86,162.35,161.75,162.15,83623.0,161.86,162.35,161.75,162.15,83623.0
2017-05-31 11:40:00,162.19,162.36,162.16,162.34,16862.0,162.19,162.36,162.16,162.34,16862.0
2017-05-31 11:45:00,162.34,162.7,162.34,162.69,77569.0,162.34,162.7,162.34,162.69,77569.0
2017-05-31 11:50:00,162.69,162.9,162.56,162.63,45793.0,162.69,162.9,162.56,162.63,45793.0
2017-05-31 11:55:00,162.64,162.97,162.57,162.88,60579.0,162.64,162.97,162.57,162.88,60579.0
2017-05-31 12:00:00,162.9,162.98,162.74,162.76,46711.0,162.9,162.98,162.74,162.76,46711.0
2017-05-31 12:05:00,162.75,162.81,162.51,162.66,37361.0,162.75,162.81,162.51,162.66,37361.0
2017-05-31 12:10:00,162.68,162.78,162.51,162.71,34912.0,162.68,162.78,162.51,162.71,34912.0
2017-05-31 12:15:00,162.71,162.81,162.47,162.52,29465.0,162.71,162.81,162.47,162.52,29465.0
2017-05-31 12:20:00,162.53,162.62,162.45,162.5,21582.0,162.53,162.62,162.45,162.5,21582.0
2017-05-31 12:25:00,162.5,162.59,162.45,162.56,19050.0,162.5,162.59,162.45,162.56,19050.0
2017-05-31 12:30:00,162.56,162.75,162.54,162.71,25152.0,162.56,162.75,162.54,162.71,25152.0
2017-05-31 12:35:00,162.63,162.79,162.58,162.67,16400.0,162.63,162.79,162.58,162.67,16400.0
2017-05-31 12:40:00,162.6,162.86,162.54,162.64,18754.0,162.6,162.86,162.54,162.64,18754.0
2017-05-31 12:45:00,162.68,162.79,162.47,162.5,24675.0,162.68,162.79,162.47,162.5,24675.0
2017-05-31 12:50:00,162.5,162.52,162.39,162.52,36470.0,162.5,162.52,162.39,162.52,36470.0
2017-05-31 12:55:00,162.51,162.56,162.34,162.4,21015.0,162.51,162.56,162.34,162.4,21015.0
2017-05-31 13:00:00,162.41,162.59,162.38,162.41,38902.0,162.41,162.59,162.38,162.41,38902.0
2017-05-31 13:05:00,162.46,162.49,162.29,162.49,33161.0,162.46,162.49,162.29,162.49,33161.0
2017-05-31 13:10:00,162.48,162.7,162.4,162.62,41023.0,162.48,162.7,162.4,162.62,41023.0
2017-05-31 13:15:00,162.61,162.76,162.51,162.57,28993.0,162.61,162.76,162.51,162.57,28993.0
2017-05-31 13:20:00,162.56,162.59,162.44,162.44,10705.0,162.56,162.59,162.44,162.44,10705.0
2017-05-31 13:25:00,162.44,162.67,162.44,162.55,12614.0,162.44,162.67,162.44,162.55,12614.0
2017-05-31 13:30:00,162.54,162.64,162.45,162.59,15009.0,162.54,162.64,162.45,162.59,15009.0
2017-05-31 13:35:00,162.61,162.64,162.51,162.51,6271.0,162.61,162.64,162.51,162.51,6271.0
2017-05-31 13:40:00,162.52,162.54,162.43,162.49,10026.0,162.52,162.54,162.43,162.49,10026.0
2017-05-31 13:45:00,162.47,162.54,162.44,162.48,9064.0,162.47,162.54,162.44,162.48,9064.0
2017-05-31 13:50:00,162.46,162.64,162.44,162.58,11842.0,162.46,162.64,162.44,162.58,11842.0
2017-05-31 13:55:00,162.54,162.65,162.47,162.51,23556.0,162.54,162.65,162.47,162.51,23556.0
2017-05-31 14:00:00,162.48,162.52,162.27,162.37,21671.0,162.48,162.52,162.27,162.37,21671.0
2017-05-31 14:05:00,162.35,162.46,162.25,162.36,18008.0,162.35,162.46,162.25,162.36,18008.0
2017-05-31 14:10:00,162.34,162.35,161.95,162.23,54076.0,162.34,162.35,161.95,162.23,54076.0
2017-05-31 14:15:00,162.23,162.42,162.09,162.38,25435.0,162.23,162.42,162.09,162.38,25435.0
2017-05-31 14:20:00,162.34,162.57,162.31,162.42,23265.0,162.34,162.57,162.31,162.42,23265.0
2017-05-31 14:25:00,162.37,162.42,162.29,162.36,20180.0,162.37,162.42,162.29,162.36,20180.0
2017-05-31 14:30:00,162.37,162.43,162.3,162.37,12600.0,162.37,162.43,162.3,162.37,12600.0
2017-05-31 14:35:00,162.34,162.52,162.3,162.44,13917.0,162.34,162.52,162.3,162.44,13917.0
2017-05-31 14:40:00,162.44,162.6,162.4,162.59,15809.0,162.44,162.6,162.4,162.59,15809.0
2017-05-31 14:45:00,162.6,162.6,162.35,162.4,12375.0,162.6,162.6,162.35,162.4,12375.0
2017-05-31 14:50:00,162.4,162.41,162.28,162.31,14284.0,162.4,162.41,162.28,162.31,14284.0
2017-05-31 14:55:00,162.3,162.46,162.29,162.34,13500.0,162.3,162.46,162.29,162.34,13500.0
2017-05-31 15:00:00,162.36,162.65,162.36,162.58,22833.0,162.36,162.65,162.36,162.58,22833.0
2017-05-31 15:05:00,162.58,162.65,162.45,162.53,24784.0,162.58,162.65,162.45,162.53,24784.0
2017-05-31 15:10:00,162.51,162.64,162.4,162.6,19205.0,162.51,162.64,162.4,162.6,19205.0
2017-05-31 15:15:00,162.59,163.04,162.56,162.9,62589.0,162.59,163.04,162.56,162.9,62589.0
2017-05-31 15:20:00,162.9,162.98,162.79,162.82,28934.0,162.9,162.98,162.79,162.82,28934.0
2017-05-31 15:25:00,162.8,162.94,162.76,162.84,30607.0,162.8,162.94,162.76,162.84,30607.0
2017-05-31 15:30:00,162.86,162.9,162.77,162.84,27981.0,162.86,162.9,162.77,162.84,27981.0
2017-05-31 15:35:00,162.85,162.85,162.62,162.64,29268.0,162.85,162.85,162.62,162.64,29268.0
2017-05-31 15:40:00,162.63,162.78,162.6,162.75,40343.0,162.63,162.78,162.6,162.75,40343.0
2017-05-31 15:45:00,162.75,162.85,162.7,162.78,52876.0,162.75,162.85,162.7,162.78,52876.0
2017-05-31 15:50:00,162.78,162.84,162.71,162.79,92348.0,162.78,162.84,162.71,162.79,92348.0
2017-05-31 15:55:00,162.78,163.19,162.78,163.07,246825.0,162.78,163.19,162.78,163.07,246825.0
2017-06-01 09:30:00,163.52,163.79,163.09,163.27,153613.0,163.52,163.79,163.09,163.27,153613.0
2017-06-01 09:35:00,163.22,163.69,162.9,163.62,71195.0,163.22,163.69,162.9,163.62,71195.0
2017-06-01 09:40:00,163.62,163.94,163.56,163.75,82478.0,163.62,163.94,163.56,163.75,82478.0
2017-06-01 09:45:00,163.76,163.81,163.4,163.54,48337.0,163.76,163.81,163.4,163.54,48337.0
2017-06-01 09:50:00,163.58,163.86,162.77,162.89,72332.0,163.58,163.86,162.77,162.89,72332.0
2017-06-01 09:55:00,162.89,163.27,162.81,163.02,63927.0,162.89,163.27,162.81,163.02,63927.0
2017-06-01 10:00:00,163.06,163.1,162.54,162.67,61315.0,163.06,163.1,162.54,162.67,61315.0
2017-06-01 10:05:00,162.67,162.67,162.08,162.09,94972.0,162.67,162.67,162.08,162.09,94972.0
2017-06-01 10:10:00,162.08,162.53,162.08,162.2,62643.0,162.08,162.53,162.08,162.2,62643.0
2017-06-01 10:15:00,162.14,162.21,161.7,162.05,93278.0,162.14,162.21,161.7,162.05,93278.0
2017-06-01 10:20:00,162.02,162.44,162.0,162.17,54266.0,162.02,162.44,162.0,162.17,54266.0
2017-06-01 10:25:00,162.16,162.54,162.06,162.5,29933.0,162.16,162.54,162.06,162.5,29933.0
2017-06-01 10:30:00,162.5,162.51,162.12,162.22,81559.0,162.5,162.51,162.12,162.22,81559.0
2017-06-01 10:35:00,162.21,162.62,162.21,162.48,36901.0,162.21,162.62,162.21,162.48,36901.0
2017-06-01 10:40:00,162.47,162.53,162.24,162.36,27056.0,162.47,162.53,162.24,162.36,27056.0
2017-06-01 10:45:00,162.37,162.52,162.16,162.18,18022.0,162.37,162.52,162.16,162.18,18022.0
2017-06-01 10:50:00,162.17,162.37,162.14,162.28,30733.0,162.17,162.37,162.14,162.28,30733.0
2017-06-01 10:55:00,162.26,162.5,162.06,162.5,106674.0,162.26,162.5,162.06,162.5,106674.0
2017-06-01 11:00:00,162.52,162.63,162.33,162.54,63454.0,162.52,162.63,162.33,162.54,63454.0
2017-06-01 11:05:00,162.5,162.8,162.45,162.66,47373.0,162.5,162.8,162.45,162.66,47373.0
2017-06-01 11:10:00,162.68,162.72,162.5,162.5,20062.0,162.68,162.72,162.5,162.5,20062.0
2017-06-01 11:15:00,162.51,162.62,162.3,162.3,22446.0,162.51,162.62,162.3,162.3,22446.0
2017-06-01 11:20:00,162.29,162.32,162.08,162.25,41142.0,162.29,162.32,162.08,162.25,41142.0
2017-06-01 11:25:00,162.28,162.42,162.19,162.4,30629.0,162.28,162.42,162.19,162.4,30629.0
2017-06-01 11:30:00,162.4,162.44,162.2,162.37,47908.0,162.4,162.44,162.2,162.37,47908.0
2017-06-01 11:35:00,162.35,162.39,162.15,162.31,28245.0,162.35,162.39,162.15,162.31,28245.0
2017-06-01 11:40:00,162.28,162.35,162.21,162.32,19342.0,162.28,162.35,162.21,162.32,19342.0
2017-06-01 11:45:00,162.34,162.37,162.15,162.19,26088.0,162.34,162.37,162.15,162.19,26088.0
2017-06-01 11:50:00,162.18,162.45,162.15,162.36,23109.0,162.18,162.45,162.15,162.36,23109.0
2017-06-01 11:55:00,162.37,162.44,162.17,162.17,28585.0,162.37,162.44,162.17,162.17,28585.0
2017-06-01 12:00:00,162.16,162.21,162.05,162.06,31844.0,162.16,162.21,162.05,162.06,31844.0
2017-06-01 12:05:00,162.05,162.18,161.92,161.95,48344.0,162.05,162.18,161.92,161.95,48344.0
2017-06-01 12:10:00,161.95,161.97,161.84,161.87,42746.0,161.95,161.97,161.84,161.87,42746.0
2017-06-01 12:15:00,161.9,162.0,161.75,162.0,47592.0,161.9,162.0,161.75,162.0,47592.0
2017-06-01 12:20:00,161.99,162.26,161.99,162.17,60967.0,161.99,162.26,161.99,162.17,60967.0
2017-06-01 12:25:00,162.15,162.18,162.0,162.02,19723.0,162.15,162.18,162.0,162.02,19723.0
2017-06-01 12:30:00,162.03,162.22,162.0,162.14,24107.0,162.03,162.22,162.0,162.14,24107.0
2017-06-01 12:35:00,162.14,162.16,162.01,162.05,9853.0,162.14,162.16,162.01,162.05,9853.0
2017-06-01 12:40:00,162.03,162.09,161.93,161.96,38607.0,162.03,162.09,161.93,161.96,38607.0
2017-06-01 12:45:00,162.0,162.11,162.0,162.02,17302.0,162.0,162.11,162.0,162.02,17302.0
2017-06-01 12:50:00,161.99,162.18,161.99,162.18,29282.0,161.99,162.18,161.99,162.18,29282.0
2017-06-01 12:55:00,162.15,162.32,162.15,162.18,26252.0,162.15,162.32,162.15,162.18,26252.0
2017-06-01 13:00:00,162.14,162.3,162.14,162.23,16942.0,162.14,162.3,162.14,162.23,16942.0
2017-06-01 13:05:00,162.22,162.26,162.16,162.2,15743.0,162.22,162.26,162.16,162.2,15743.0
2017-06-01 13:10:00,162.2,162.37,162.19,162.34,18076.0,162.2,162.37,162.19,162.34,18076.0
2017-06-01 13:15:00,162.35,162.36,162.25,162.32,20512.0,162.35,162.36,162.25,162.32,20512.0
2017-06-01 13:20:00,162.3,162.34,162.1,162.12,20401.0,162.3,162.34,162.1,162.12,20401.0
2017-06-01 13:25:00,162.13,162.37,162.1,162.35,28021.0,162.13,162.37,162.1,162.35,28021.0
2017-06-01 13:30:00,162.31,162.48,162.3,162.38,30824.0,162.31,162.48,162.3,162.38,30824.0
2017-06-01 13:35:00,162.37,162.39,162.27,162.29,24938.0,162.37,162.39,162.27,162.29,24938.0
2017-06-01 13:40:00,162.29,162.33,162.21,162.24,19293.0,162.29,162.33,162.21,162.24,19293.0
2017-06-01 13:45:00,162.25,162.46,162.24,162.46,41454.0,162.25,162.46,162.24,162.46,41454.0
2017-06-01 13:50:00,162.45,162.57,162.4,162.52,42679.0,162.45,162.57,162.4,162.52,42679.0
2017-06-01 13:55:00,162.53,162.53,162.42,162.45,9783.0,162.53,162.53,162.42,162.45,9783.0
2017-06-01 14:00:00,162.42,162.57,162.38,162.56,17652.0,162.42,162.57,162.38,162.56,17652.0
2017-06-01 14:05:00,162.54,162.61,162.51,162.58,23829.0,162.54,162.61,162.51,162.58,23829.0
2017-06-01 14:10:00,162.59,162.67,162.54,162.55,29726.0,162.59,162.67,162.54,162.55,29726.0
2017-06-01 14:15:00,162.54,162.56,162.37,162.41,28693.0,162.54,162.56,162.37,162.41,28693.0
2017-06-01 14:20:00,162.41,162.43,162.32,162.37,22571.0,162.41,162.43,162.32,162.37,22571.0
2017-06-01 14:25:00,162.36,162.38,162.28,162.3,15199.0,162.36,162.38,162.28,162.3,15199.0
2017-06-01 14:30:00,162.28,162.29,162.21,162.26,31049.0,162.28,162.29,162.21,162.26,31049.0
2017-06-01 14:35:00,162.29,162.36,162.2,162.31,17263.0,162.29,162.36,162.2,162.31,17263.0
2017-06-01 14:40:00,162.3,162.38,162.24,162.28,14760.0,162.3,162.38,162.24,162.28,14760.0
2017-06-01 14:45:00,162.28,162.31,162.22,162.23,11200.0,162.28,162.31,162.22,162.23,11200.0
2017-06-01 14:50:00,162.24,162.34,162.24,162.27,11179.0,162.24,162.34,162.24,162.27,11179.0
2017-06-01 14:55:00,162.26,162.31,162.22,162.25,21098.0,162.26,162.31,162.22,162.25,21098.0
2017-06-01 15:00:00,162.22,162.36,162.22,162.26,24275.0,162.22,162.36,162.22,162.26,24275.0
2017-06-01 15:05:00,162.24,162.56,162.18,162.48,33059.0,162.24,162.56,162.18,162.48,33059.0
2017-06-01 15:10:00,162.49,162.5,162.34,162.39,25546.0,162.49,162.5,162.34,162.39,25546.0
2017-06-01 15:15:00,162.39,162.4,162.25,162.25,42061.0,162.39,162.4,162.25,162.25,42061.0
2017-06-01 15:20:00,162.25,162.47,162.22,162.39,36298.0,162.25,162.47,162.22,162.39,36298.0
2017-06-01 15:25:00,162.38,162.4,162.29,162.38,13039.0,162.38,162.4,162.29,162.38,13039.0
2017-06-01 15:30:00,162.38,162.53,162.35,162.5,36535.0,162.38,162.53,162.35,162.5,36535.0
2017-06-01 15:35:00,162.5,162.58,162.43,162.58,25654.0,162.5,162.58,162.43,162.58,25654.0
2017-06-01 15:40:00,162.6,162.6,162.47,162.49,33033.0,162.6,162.6,162.47,162.49,33033.0
2017-06-01 15:45:00,162.48,162.59,162.47,162.52,39020.0,162.48,162.59,162.47,162.52,39020.0
2017-06-01 15:50:00,162.53,162.89,162.53,162.71,106689.0,162.53,162.89,162.53,162.71,106689.0
2017-06-01 15:55:00,162.71,163.0,162.7,162.97,253616.0,162.71,163.0,162.7,162.97,253616.0
2017-06-02 09:30:00,163.42,163.61,162.84,163.15,110541.0,163.42,163.61,162.84,163.15,110541.0
2017-06-02 09:35:00,163.29,163.57,163.13,163.13,46107.0,163.29,163.57,163.13,163.13,46107.0
2017-06-02 09:40:00,163.07,163.43,162.8,163.39,41460.0,163.07,163.43,162.8,163.39,41460.0
2017-06-02 09:45:00,163.36,163.5,163.03,163.35,53152.0,163.36,163.5,163.03,163.35,53152.0
2017-06-02 09:50:00,163.38,163.44,163.01,163.11,49989.0,163.38,163.44,163.01,163.11,49989.0
2017-06-02 09:55:00,163.13,163.3,163.02,163.29,26566.0,163.13,163.3,163.02,163.29,26566.0
2017-06-02 10:00:00,163.26,163.36,163.1,163.16,45643.0,163.26,163.36,163.1,163.16,45643.0
2017-06-02 10:05:00,163.16,163.36,163.1,163.36,53227.0,163.16,163.36,163.1,163.36,53227.0
2017-06-02 10:10:00,163.35,163.83,163.34,163.83,97182.0,163.35,163.83,163.34,163.83,97182.0
2017-06-02 10:15:00,163.8,163.87,163.48,163.6,54805.0,163.8,163.87,163.48,163.6,54805.0
2017-06-02 10:20:00,163.56,163.7,163.4,163.48,25513.0,163.56,163.7,163.4,163.48,25513.0
2017-06-02 10:25:00,163.42,163.48,163.25,163.45,43359.0,163.42,163.48,163.25,163.45,43359.0
2017-06-02 10:30:00,163.45,163.58,163.23,163.33,28659.0,163.45,163.58,163.23,163.33,28659.0
2017-06-02 10:35:00,163.27,163.29,163.12,163.15,35966.0,163.27,163.29,163.12,163.15,35966.0
2017-06-02 10:40:00,163.17,163.29,163.04,163.21,35998.0,163.17,163.29,163.04,163.21,35998.0
2017-06-02 10:45:00,163.17,163.2,162.91,163.13,44428.0,163.17,163.2,162.91,163.13,44428.0
2017-06-02 10:50:00,163.14,163.26,163.09,163.22,25491.0,163.14,163.26,163.09,163.22,25491.0
2017-06-02 10:55:00,163.18,163.3,163.11,163.21,20311.0,163.18,163.3,163.11,163.21,20311.0
2017-06-02 11:00:00,163.16,163.28,163.13,163.19,29153.0,163.16,163.28,163.13,163.19,29153.0
2017-06-02 11:05:00,163.22,163.26,163.15,163.18,11851.0,163.22,163.26,163.15,163.18,11851.0
2017-06-02 11:10:00,163.19,163.3,163.13,163.25,20584.0,163.19,163.3,163.13,163.25,20584.0
2017-06-02 11:15:00,163.26,163.48,163.21,163.38,23028.0,163.26,163.48,163.21,163.38,23028.0
2017-06-02 11:20:00,163.38,163.44,163.32,163.38,12113.0,163.38,163.44,163.32,163.38,12113.0
2017-06-02 11:25:00,163.38,163.44,163.33,163.43,18065.0,163.38,163.44,163.33,163.43,18065.0
2017-06-02 11:30:00,163.41,163.56,163.37,163.54,30834.0,163.41,163.56,163.37,163.54,30834.0
2017-06-02 11:35:00,163.56,163.68,163.52,163.63,25371.0,163.56,163.68,163.52,163.63,25371.0
2017-06-02 11:40:00,163.65,163.72,163.62,163.7,18176.0,163.65,163.72,163.62,163.7,18176.0
2017-06-02 11:45:00,163.69,163.71,163.52,163.55,19296.0,163.69,163.71,163.52,163.55,19296.0
2017-06-02 11:50:00,163.56,163.58,163.44,163.54,21221.0,163.56,163.58,163.44,163.54,21221.0
2017-06-02 11:55:00,163.54,163.58,163.48,163.57,12353.0,163.54,163.58,163.48,163.57,12353.0
2017-06-02 12:00:00,163.55,163.61,163.48,163.53,13940.0,163.55,163.61,163.48,163.53,13940.0
2017-06-02 12:05:00,163.51,163.62,163.48,163.61,10026.0,163.51,163.62,163.48,163.61,10026.0
2017-06-02 12:10:00,163.62,163.66,163.56,163.61,15181.0,163.62,163.66,163.56,163.61,15181.0
2017-06-02 12:15:00,163.6,163.62,163.54,163.57,12721.0,163.6,163.62,163.54,163.57,12721.0
2017-06-02 12:20:00,163.58,163.62,163.55,163.58,21577.0,163.58,163.62,163.55,163.58,21577.0
2017-06-02 12:25:00,163.56,163.58,163.48,163.54,9765.0,163.56,163.58,163.48,163.54,9765.0
2017-06-02 12:30:00,163.52,163.6,163.48,163.58,26376.0,163.52,163.6,163.48,163.58,26376.0
2017-06-02 12:35:00,163.55,163.58,163.47,163.48,13940.0,163.55,163.58,163.47,163.48,13940.0
2017-06-02 12:40:00,163.48,163.52,163.34,163.34,19445.0,163.48,163.52,163.34,163.34,19445.0
2017-06-02 12:45:00,163.31,163.39,163.23,163.26,20414.0,163.31,163.39,163.23,163.26,20414.0
2017-06-02 12:50:00,163.27,163.44,163.26,163.39,21496.0,163.27,163.44,163.26,163.39,21496.0
2017-06-02 12:55:00,163.4,163.45,163.28,163.34,10854.0,163.4,163.45,163.28,163.34,10854.0
2017-06-02 13:00:00,163.36,163.44,163.29,163.44,12642.0,163.36,163.44,163.29,163.44,12642.0
2017-06-02 13:05:00,163.45,163.47,163.35,163.39,11590.0,163.45,163.47,163.35,163.39,11590.0
2017-06-02 13:10:00,163.36,163.48,163.35,163.45,9254.0,163.36,163.48,163.35,163.45,9254.0
2017-06-02 13:15:00,163.46,163.49,163.4,163.49,17752.0,163.46,163.49,163.4,163.49,17752.0
2017-06-02 13:20:00,163.46,163.55,163.46,163.51,16262.0,163.46,163.55,163.46,163.51,16262.0
2017-06-02 13:25:00,163.51,163.54,163.45,163.48,19264.0,163.51,163.54,163.45,163.48,19264.0
2017-06-02 13:30:00,163.49,163.57,163.47,163.52,13752.0,163.49,163.57,163.47,163.52,13752.0
2017-06-02 13:35:00,163.5,163.55,163.48,163.54,10191.0,163.5,163.55,163.48,163.54,10191.0
2017-06-02 13:40:00,163.51,163.54,163.45,163.48,17370.0,163.51,163.54,163.45,163.48,17370.0
2017-06-02 13:45:00,163.47,163.49,163.38,163.41,10885.0,163.47,163.49,163.38,163.41,10885.0
2017-06-02 13:50:00,163.4,163.51,163.38,163.49,17691.0,163.4,163.51,163.38,163.49,17691.0
2017-06-02 13:55:00,163.49,163.51,163.35,163.4,22257.0,163.49,163.51,163.35,163.4,22257.0
2017-06-02 14:00:00,163.4,163.43,163.38,163.39,10779.0,163.4,163.43,163.38,163.39,10779.0
2017-06-02 14:05:00,163.39,163.73,163.38,163.69,39773.0,163.39,163.73,163.38,163.69,39773.0
2017-06-02 14:10:00,163.67,163.78,163.59,163.66,59551.0,163.67,163.78,163.59,163.66,59551.0
2017-06-02 14:15:00,163.69,163.84,163.68,163.78,28172.0,163.69,163.84,163.68,163.78,28172.0
2017-06-02 14:20:00,163.79,163.87,163.78,163.84,55529.0,163.79,163.87,163.78,163.84,55529.0
2017-06-02 14:25:00,163.82,163.92,163.78,163.78,40558.0,163.82,163.92,163.78,163.78,40558.0
2017-06-02 14:30:00,163.8,163.95,163.8,163.85,24856.0,163.8,163.95,163.8,163.85,24856.0
2017-06-02 14:35:00,163.86,163.91,163.83,163.89,21891.0,163.86,163.91,163.83,163.89,21891.0
2017-06-02 14:40:00,163.91,164.36,163.9,164.29,97906.0,163.91,164.36,163.9,164.29,97906.0
2017-06-02 14:45:00,164.31,164.56,164.28,164.52,111205.0,164.31,164.56,164.28,164.52,111205.0
2017-06-02 14:50:00,164.52,164.77,164.5,164.67,87259.0,164.52,164.77,164.5,164.67,87259.0
2017-06-02 14:55:00,164.67,165.16,164.6,165.1,119287.0,164.67,165.16,164.6,165.1,119287.0
2017-06-02 15:00:00,165.08,165.14,164.86,165.02,98058.0,165.08,165.14,164.86,165.02,98058.0
2017-06-02 15:05:00,164.99,165.04,164.74,164.96,43671.0,164.99,165.04,164.74,164.96,43671.0
2017-06-02 15:10:00,164.95,165.08,164.92,165.06,52498.0,164.95,165.08,164.92,165.06,52498.0
2017-06-02 15:15:00,165.07,165.33,165.02,165.26,105137.0,165.07,165.33,165.02,165.26,105137.0
2017-06-02 15:20:00,165.26,165.36,165.09,165.25,76737.0,165.26,165.36,165.09,165.25,76737.0
2017-06-02 15:25:00,165.25,165.3,165.13,165.2,57459.0,165.25,165.3,165.13,165.2,57459.0
2017-06-02 15:30:00,165.17,165.28,165.06,165.12,76834.0,165.17,165.28,165.06,165.12,76834.0
2017-06-02 15:35:00,165.12,165.22,165.08,165.08,86425.0,165.12,165.22,165.08,165.08,86425.0
2017-06-02 15:40:00,165.07,165.16,164.86,164.96,86730.0,165.07,165.16,164.86,164.96,86730.0
2017-06-02 15:45:00,164.96,164.96,164.75,164.86,105908.0,164.96,164.96,164.75,164.86,105908.0
2017-06-02 15:50:00,164.87,165.2,164.87,165.05,149074.0,164.87,165.2,164.87,165.05,149074.0
2017-06-02 15:55:00,165.06,165.2,164.98,165.18,309568.0,165.06,165.2,164.98,165.18,309568.0
2017-06-05 09:30:00,165.49,165.5,164.13,164.18,250485.0,165.49,165.5,164.13,164.18,250485.0
2017-06-05 09:35:00,164.18,164.55,164.04,164.34,170336.0,164.18,164.55,164.04,164.34,170336.0
2017-06-05 09:40:00,164.36,164.36,163.43,163.87,130311.0,164.36,164.36,163.43,163.87,130311.0
2017-06-05 09:45:00,163.97,164.58,163.96,164.4,108913.0,163.97,164.58,163.96,164.4,108913.0
2017-06-05 09:50:00,164.45,164.45,163.82,164.06,47798.0,164.45,164.45,163.82,164.06,47798.0
2017-06-05 09:55:00,164.07,164.25,163.85,164.08,56766.0,164.07,164.25,163.85,164.08,56766.0
2017-06-05 10:00:00,164.09,164.35,163.98,164.19,60335.0,164.09,164.35,163.98,164.19,60335.0
2017-06-05 10:05:00,164.17,164.23,163.95,164.1,56614.0,164.17,164.23,163.95,164.1,56614.0
2017-06-05 10:10:00,164.14,164.4,164.14,164.25,50644.0,164.14,164.4,164.14,164.25,50644.0
2017-06-05 10:15:00,164.28,164.79,164.27,164.74,73070.0,164.28,164.79,164.27,164.74,73070.0
2017-06-05 10:20:00,164.75,165.03,164.56,164.95,68329.0,164.75,165.03,164.56,164.95,68329.0
2017-06-05 10:25:00,164.94,165.1,164.78,165.08,34406.0,164.94,165.1,164.78,165.08,34406.0
2017-06-05 10:30:00,165.08,165.15,164.72,164.89,59146.0,165.08,165.15,164.72,164.89,59146.0
2017-06-05 10:35:00,164.89,165.06,164.74,165.06,27587.0,164.89,165.06,164.74,165.06,27587.0
2017-06-05 10:40:00,165.09,165.2,164.96,165.16,40913.0,165.09,165.2,164.96,165.16,40913.0
2017-06-05 10:45:00,165.18,165.23,165.06,165.11,42617.0,165.18,165.23,165.06,165.11,42617.0
2017-06-05 10:50:00,165.13,165.24,164.91,164.98,37758.0,165.13,165.24,164.91,164.98,37758.0
2017-06-05 10:55:00,164.98,165.01,164.74,164.85,27416.0,164.98,165.01,164.74,164.85,27416.0
2017-06-05 11:00:00,164.8,165.03,164.78,164.82,39661.0,164.8,165.03,164.78,164.82,39661.0
2017-06-05 11:05:00,164.83,164.99,164.79,164.84,21410.0,164.83,164.99,164.79,164.84,21410.0
2017-06-05 11:10:00,164.89,165.17,164.88,165.02,51554.0,164.89,165.17,164.88,165.02,51554.0
2017-06-05 11:15:00,165.0,165.19,164.93,165.19,28296.0,165.0,165.19,164.93,165.19,28296.0
2017-06-05 11:20:00,165.18,165.21,165.05,165.07,21634.0,165.18,165.21,165.05,165.07,21634.0
2017-06-05 11:25:00,165.03,165.03,164.85,164.85,45083.0,165.03,165.03,164.85,164.85,45083.0
2017-06-05 11:30:00,164.88,164.95,164.63,164.73,37352.0,164.88,164.95,164.63,164.73,37352.0
2017-06-05 11:35:00,164.7,164.83,164.63,164.73,19462.0,164.7,164.83,164.63,164.73,19462.0
2017-06-05 11:40:00,164.71,164.72,164.45,164.53,42902.0,164.71,164.72,164.45,164.53,42902.0
2017-06-05 11:45:00,164.51,164.51,164.33,164.47,35636.0,164.51,164.51,164.33,164.47,35636.0
2017-06-05 11:50:00,164.5,164.77,164.49,164.77,32862.0,164.5,164.77,164.49,164.77,32862.0
2017-06-05 11:55:00,164.75,164.78,164.56,164.62,17254.0,164.75,164.78,164.56,164.62,17254.0
2017-06-05 12:00:00,164.62,164.73,164.56,164.66,18001.0,164.62,164.73,164.56,164.66,18001.0
2017-06-05 12:05:00,164.69,164.69,164.42,164.46,14982.0,164.69,164.69,164.42,164.46,14982.0
2017-06-05 12:10:00,164.44,164.62,164.41,164.61,12910.0,164.44,164.62,164.41,164.61,12910.0
2017-06-05 12:15:00,164.59,164.65,164.54,164.6,13973.0,164.59,164.65,164.54,164.6,13973.0
2017-06-05 12:20:00,164.59,164.61,164.41,164.55,17168.0,164.59,164.61,164.41,164.55,17168.0
2017-06-05 12:25:00,164.49,164.61,164.49,164.54,14173.0,164.49,164.61,164.49,164.54,14173.0
2017-06-05 12:30:00,164.55,164.83,164.53,164.76,49959.0,164.55,164.83,164.53,164.76,49959.0
2017-06-05 12:35:00,164.75,164.84,164.71,164.82,28511.0,164.75,164.84,164.71,164.82,28511.0
2017-06-05 12:40:00,164.83,164.85,164.67,164.75,17795.0,164.83,164.85,164.67,164.75,17795.0
2017-06-05 12:45:00,164.78,164.81,164.6,164.72,18910.0,164.78,164.81,164.6,164.72,18910.0
2017-06-05 12:50:00,164.73,164.74,164.62,164.65,20229.0,164.73,164.74,164.62,164.65,20229.0
2017-06-05 12:55:00,164.65,164.7,164.56,164.7,14900.0,164.65,164.7,164.56,164.7,14900.0
2017-06-05 13:00:00,164.7,164.73,164.58,164.6,12330.0,164.7,164.73,164.58,164.6,12330.0
2017-06-05 13:05:00,164.6,164.65,164.5,164.61,13528.0,164.6,164.65,164.5,164.61,13528.0
2017-06-05 13:10:00,164.62,164.63,164.46,164.57,12927.0,164.62,164.63,164.46,164.57,12927.0
2017-06-05 13:15:00,164.58,164.61,164.43,164.52,18331.0,164.58,164.61,164.43,164.52,18331.0
2017-06-05 13:20:00,164.52,164.64,164.52,164.56,10881.0,164.52,164.64,164.52,164.56,10881.0
2017-06-05 13:25:00,164.6,164.77,164.6,164.72,23609.0,164.6,164.77,164.6,164.72,23609.0
2017-06-05 13:30:00,164.69,164.78,164.63,164.76,11109.0,164.69,164.78,164.63,164.76,11109.0
2017-06-05 13:35:00,164.78,164.88,164.76,164.84,22542.0,164.78,164.88,164.76,164.84,22542.0
2017-06-05 13:40:00,164.82,164.89,164.76,164.86,38658.0,164.82,164.89,164.76,164.86,38658.0
2017-06-05 13:45:00,164.84,164.86,164.73,164.8,29728.0,164.84,164.86,164.73,164.8,29728.0
2017-06-05 13:50:00,164.8,164.89,164.68,164.7,23717.0,164.8,164.89,164.68,164.7,23717.0
2017-06-05 13:55:00,164.69,164.77,164.69,164.73,7761.0,164.69,164.77,164.69,164.73,7761.0
2017-06-05 14:00:00,164.75,164.8,164.71,164.75,13472.0,164.75,164.8,164.71,164.75,13472.0
2017-06-05 14:05:00,164.74,164.87,164.74,164.84,12450.0,164.74,164.87,164.74,164.84,12450.0
2017-06-05 14:10:00,164.84,164.87,164.74,164.74,26086.0,164.84,164.87,164.74,164.74,26086.0
2017-06-05 14:15:00,164.72,164.84,164.72,164.77,9461.0,164.72,164.84,164.72,164.77,9461.0
2017-06-05 14:20:00,164.76,164.93,164.75,164.89,27095.0,164.76,164.93,164.75,164.89,27095.0
2017-06-05 14:25:00,164.89,165.0,164.87,164.93,15588.0,164.89,165.0,164.87,164.93,15588.0
2017-06-05 14:30:00,164.94,165.04,164.92,164.92,19269.0,164.94,165.04,164.92,164.92,19269.0
2017-06-05 14:35:00,164.92,164.93,164.71,164.72,32846.0,164.92,164.93,164.71,164.72,32846.0
2017-06-05 14:40:00,164.73,164.82,164.67,164.74,19392.0,164.73,164.82,164.67,164.74,19392.0
2017-06-05 14:45:00,164.74,164.77,164.69,164.74,12875.0,164.74,164.77,164.69,164.74,12875.0
2017-06-05 14:50:00,164.76,164.84,164.74,164.79,12962.0,164.76,164.84,164.74,164.79,12962.0
2017-06-05 14:55:00,164.79,164.85,164.75,164.79,17322.0,164.79,164.85,164.75,164.79,17322.0
2017-06-05 15:00:00,164.81,164.98,164.78,164.9,27304.0,164.81,164.98,164.78,164.9,27304.0
2017-06-05 15:05:00,164.94,165.07,164.94,165.06,30275.0,164.94,165.07,164.94,165.06,30275.0
2017-06-05 15:10:00,165.04,165.12,164.94,165.07,41789.0,165.04,165.12,164.94,165.07,41789.0
2017-06-05 15:15:00,165.09,165.09,164.87,165.02,20983.0,165.09,165.09,164.87,165.02,20983.0
2017-06-05 15:20:00,165.02,165.03,164.87,164.87,13915.0,165.02,165.03,164.87,164.87,13915.0
2017-06-05 15:25:00,164.87,165.01,164.84,164.99,47210.0,164.87,165.01,164.84,164.99,47210.0
2017-06-05 15:30:00,164.98,165.04,164.93,165.01,18059.0,164.98,165.04,164.93,165.01,18059.0
2017-06-05 15:35:00,165.01,165.1,164.98,165.03,29842.0,165.01,165.1,164.98,165.03,29842.0
2017-06-05 15:40:00,165.05,165.11,165.01,165.06,33555.0,165.05,165.11,165.01,165.06,33555.0
2017-06-05 15:45:00,165.05,165.1,165.01,165.09,35242.0,165.05,165.1,165.01,165.09,35242.0
2017-06-05 15:50:00,165.09,165.23,165.06,165.21,61229.0,165.09,165.23,165.06,165.21,61229.0
2017-06-05 15:55:00,165.21,165.23,164.99,165.05,66192.0,165.21,165.23,164.99,165.05,66192.0
2017-06-06 09:30:00,164.93,165.91,164.51,165.56,193470.0,164.93,165.91,164.51,165.56,193470.0
2017-06-06 09:35:00,165.54,166.2,165.54,166.11,138634.0,165.54,166.2,165.54,166.11,138634.0
2017-06-06 09:40:00,166.12,166.25,165.51,166.05,89903.0,166.12,166.25,165.51,166.05,89903.0
2017-06-06 09:45:00,166.02,166.19,165.81,166.12,52700.0,166.02,166.19,165.81,166.12,52700.0
2017-06-06 09:50:00,166.13,166.32,166.04,166.15,51470.0,166.13,166.32,166.04,166.15,51470.0
2017-06-06 09:55:00,166.17,166.25,166.08,166.12,59500.0,166.17,166.25,166.08,166.12,59500.0
2017-06-06 10:00:00,166.11,166.11,165.76,166.0,79696.0,166.11,166.11,165.76,166.0,79696.0
2017-06-06 10:05:00,166.01,166.01,165.52,165.68,92957.0,166.01,166.01,165.52,165.68,92957.0
2017-06-06 10:10:00,165.7,166.03,165.66,165.97,43121.0,165.7,166.03,165.66,165.97,43121.0
2017-06-06 10:15:00,165.97,166.14,165.95,166.08,48554.0,165.97,166.14,165.95,166.08,48554.0
2017-06-06 10:20:00,166.09,166.11,165.82,165.86,34859.0,166.09,166.11,165.82,165.86,34859.0
2017-06-06 10:25:00,165.84,166.04,165.72,166.01,35058.0,165.84,166.04,165.72,166.01,35058.0
2017-06-06 10:30:00,165.99,166.13,165.95,166.11,53964.0,165.99,166.13,165.95,166.11,53964.0
2017-06-06 10:35:00,166.1,166.2,166.01,166.05,41396.0,166.1,166.2,166.01,166.05,41396.0
2017-06-06 10:40:00,166.07,166.34,165.97,166.29,46392.0,166.07,166.34,165.97,166.29,46392.0
2017-06-06 10:45:00,166.3,166.45,166.28,166.38,71565.0,166.3,166.45,166.28,166.38,71565.0
2017-06-06 10:50:00,166.37,166.6,166.24,166.44,138921.0,166.37,166.6,166.24,166.44,138921.0
2017-06-06 10:55:00,166.46,166.49,166.13,166.17,37246.0,166.46,166.49,166.13,166.17,37246.0
2017-06-06 11:00:00,166.16,166.27,166.05,166.27,67502.0,166.16,166.27,166.05,166.27,67502.0
2017-06-06 11:05:00,166.23,166.28,166.04,166.11,32084.0,166.23,166.28,166.04,166.11,32084.0
2017-06-06 11:10:00,166.1,166.1,165.78,165.83,55220.0,166.1,166.1,165.78,165.83,55220.0
2017-06-06 11:15:00,165.84,165.95,165.61,165.64,45386.0,165.84,165.95,165.61,165.64,45386.0
2017-06-06 11:20:00,165.62,165.93,165.62,165.9,30113.0,165.62,165.93,165.62,165.9,30113.0
2017-06-06 11:25:00,165.86,165.91,165.71,165.76,16470.0,165.86,165.91,165.71,165.76,16470.0
2017-06-06 11:30:00,165.76,165.86,165.68,165.7,19368.0,165.76,165.86,165.68,165.7,19368.0
2017-06-06 11:35:00,165.7,165.84,165.7,165.82,16489.0,165.7,165.84,165.7,165.82,16489.0
2017-06-06 11:40:00,165.84,166.05,165.82,166.02,34918.0,165.84,166.05,165.82,166.02,34918.0
2017-06-06 11:45:00,166.03,166.14,165.9,165.91,17119.0,166.03,166.14,165.9,165.91,17119.0
2017-06-06 11:50:00,165.91,166.06,165.9,165.96,19481.0,165.91,166.06,165.9,165.96,19481.0
2017-06-06 11:55:00,165.96,166.07,165.91,166.06,22149.0,165.96,166.07,165.91,166.06,22149.0
2017-06-06 12:00:00,166.03,166.25,166.03,166.14,37081.0,166.03,166.25,166.03,166.14,37081.0
2017-06-06 12:05:00,166.13,166.19,165.91,165.91,21558.0,166.13,166.19,165.91,165.91,21558.0
2017-06-06 12:10:00,165.94,166.09,165.94,166.03,12807.0,165.94,166.09,165.94,166.03,12807.0
2017-06-06 12:15:00,166.05,166.22,166.05,166.2,55758.0,166.05,166.22,166.05,166.2,55758.0
2017-06-06 12:20:00,166.18,166.25,166.08,166.08,37377.0,166.18,166.25,166.08,166.08,37377.0
2017-06-06 12:25:00,166.08,166.14,166.03,166.04,14144.0,166.08,166.14,166.03,166.04,14144.0
2017-06-06 12:30:00,166.12,166.13,166.03,166.07,15751.0,166.12,166.13,166.03,166.07,15751.0
2017-06-06 12:35:00,166.06,166.08,165.99,166.06,10919.0,166.06,166.08,165.99,166.06,10919.0
2017-06-06 12:40:00,166.04,166.16,166.01,166.15,16735.0,166.04,166.16,166.01,166.15,16735.0
2017-06-06 12:45:00,166.17,166.22,166.1,166.12,19414.0,166.17,166.22,166.1,166.12,19414.0
2017-06-06 12:50:00,166.15,166.2,166.09,166.14,14529.0,166.15,166.2,166.09,166.14,14529.0
2017-06-06 12:55:00,166.15,166.23,166.14,166.17,18885.0,166.15,166.23,166.14,166.17,18885.0
2017-06-06 13:00:00,166.18,166.18,166.08,166.12,14484.0,166.18,166.18,166.08,166.12,14484.0
2017-06-06 13:05:00,166.12,166.14,166.02,166.03,16501.0,166.12,166.14,166.02,166.03,16501.0
2017-06-06 13:10:00,166.03,166.03,165.71,165.72,31281.0,166.03,166.03,165.71,165.72,31281.0
2017-06-06 13:15:00,165.72,165.8,165.68,165.71,42622.0,165.72,165.8,165.68,165.71,42622.0
2017-06-06 13:20:00,165.7,165.77,165.64,165.7,26357.0,165.7,165.77,165.64,165.7,26357.0
2017-06-06 13:25:00,165.69,165.91,165.64,165.89,27379.0,165.69,165.91,165.64,165.89,27379.0
2017-06-06 13:30:00,165.85,165.85,165.61,165.65,17948.0,165.85,165.85,165.61,165.65,17948.0
2017-06-06 13:35:00,165.62,165.69,165.57,165.62,37148.0,165.62,165.69,165.57,165.62,37148.0
2017-06-06 13:40:00,165.62,165.62,165.5,165.54,26120.0,165.62,165.62,165.5,165.54,26120.0
2017-06-06 13:45:00,165.55,165.69,165.46,165.6,32400.0,165.55,165.69,165.46,165.6,32400.0
2017-06-06 13:50:00,165.6,165.68,165.56,165.65,22616.0,165.6,165.68,165.56,165.65,22616.0
2017-06-06 13:55:00,165.66,165.82,165.63,165.78,26416.0,165.66,165.82,165.63,165.78,26416.0
2017-06-06 14:00:00,165.78,165.89,165.66,165.87,27519.0,165.78,165.89,165.66,165.87,27519.0
2017-06-06 14:05:00,165.85,165.94,165.85,165.9,26349.0,165.85,165.94,165.85,165.9,26349.0
2017-06-06 14:10:00,165.91,165.95,165.88,165.9,15108.0,165.91,165.95,165.88,165.9,15108.0
2017-06-06 14:15:00,165.89,165.89,165.64,165.67,29122.0,165.89,165.89,165.64,165.67,29122.0
2017-06-06 14:20:00,165.67,165.9,165.63,165.85,18408.0,165.67,165.9,165.63,165.85,18408.0
2017-06-06 14:25:00,165.84,166.07,165.84,166.07,23906.0,165.84,166.07,165.84,166.07,23906.0
2017-06-06 14:30:00,166.09,166.13,165.94,166.02,41929.0,166.09,166.13,165.94,166.02,41929.0
2017-06-06 14:35:00,166.05,166.1,166.0,166.0,12818.0,166.05,166.1,166.0,166.0,12818.0
2017-06-06 14:40:00,166.02,166.08,166.0,166.06,16832.0,166.02,166.08,166.0,166.06,16832.0
2017-06-06 14:45:00,166.05,166.08,166.02,166.05,33652.0,166.05,166.08,166.02,166.05,33652.0
2017-06-06 14:50:00,166.05,166.54,166.04,166.54,76274.0,166.05,166.54,166.04,166.54,76274.0
2017-06-06 14:55:00,166.5,166.82,166.5,166.62,98755.0,166.5,166.82,166.5,166.62,98755.0
2017-06-06 15:00:00,166.62,166.63,166.13,166.15,65124.0,166.62,166.63,166.13,166.15,65124.0
2017-06-06 15:05:00,166.15,166.42,166.1,166.21,42863.0,166.15,166.42,166.1,166.21,42863.0
2017-06-06 15:10:00,166.2,166.21,166.04,166.06,49498.0,166.2,166.21,166.04,166.06,49498.0
2017-06-06 15:15:00,166.03,166.09,165.9,166.04,36666.0,166.03,166.09,165.9,166.04,36666.0
2017-06-06 15:20:00,166.04,166.05,165.57,165.64,77590.0,166.04,166.05,165.57,165.64,77590.0
2017-06-06 15:25:00,165.65,165.68,165.41,165.53,67126.0,165.65,165.68,165.41,165.53,67126.0
2017-06-06 15:30:00,165.53,165.55,165.07,165.14,69072.0,165.53,165.55,165.07,165.14,69072.0
2017-06-06 15:35:00,165.1,165.54,165.02,165.39,83780.0,165.1,165.54,165.02,165.39,83780.0
2017-06-06 15:40:00,165.37,165.47,165.27,165.35,38158.0,165.37,165.47,165.27,165.35,38158.0
2017-06-06 15:45:00,165.35,165.56,165.21,165.23,55970.0,165.35,165.56,165.21,165.23,55970.0
2017-06-06 15:50:00,165.24,165.45,165.16,165.21,81778.0,165.24,165.45,165.16,165.21,81778.0
2017-06-06 15:55:00,165.24,165.31,165.12,165.17,142384.0,165.24,165.31,165.12,165.17,142384.0
2017-06-07 09:30:00,165.6,166.05,165.23,165.78,138983.0,165.6,166.05,165.23,165.78,138983.0
2017-06-07 09:35:00,165.84,166.09,165.39,165.56,97127.0,165.84,166.09,165.39,165.56,97127.0
2017-06-07 09:40:00,165.57,165.91,164.71,165.12,158136.0,165.57,165.91,164.71,165.12,158136.0
2017-06-07 09:45:00,165.12,165.4,164.98,165.05,82790.0,165.12,165.4,164.98,165.05,82790.0
2017-06-07 09:50:00,165.06,165.37,164.4,165.27,115136.0,165.06,165.37,164.4,165.27,115136.0
2017-06-07 09:55:00,165.35,165.64,165.08,165.19,79289.0,165.35,165.64,165.08,165.19,79289.0
2017-06-07 10:00:00,165.14,165.35,165.01,165.23,26932.0,165.14,165.35,165.01,165.23,26932.0
2017-06-07 10:05:00,165.22,165.3,165.03,165.12,27119.0,165.22,165.3,165.03,165.12,27119.0
2017-06-07 10:10:00,165.0,165.2,164.97,165.1,37389.0,165.0,165.2,164.97,165.1,37389.0
2017-06-07 10:15:00,165.07,165.09,164.84,164.95,43045.0,165.07,165.09,164.84,164.95,43045.0
2017-06-07 10:20:00,164.94,165.1,164.87,165.0,27011.0,164.94,165.1,164.87,165.0,27011.0
2017-06-07 10:25:00,165.0,165.35,164.92,165.28,38127.0,165.0,165.35,164.92,165.28,38127.0
2017-06-07 10:30:00,165.18,165.67,165.09,165.46,55295.0,165.18,165.67,165.09,165.46,55295.0
2017-06-07 10:35:00,165.44,165.65,165.31,165.54,34010.0,165.44,165.65,165.31,165.54,34010.0
2017-06-07 10:40:00,165.57,165.57,165.17,165.38,33576.0,165.57,165.57,165.17,165.38,33576.0
2017-06-07 10:45:00,165.36,165.61,165.17,165.61,20556.0,165.36,165.61,165.17,165.61,20556.0
2017-06-07 10:50:00,165.62,166.0,165.62,165.97,68128.0,165.62,166.0,165.62,165.97,68128.0
2017-06-07 10:55:00,165.96,166.08,165.82,165.86,34251.0,165.96,166.08,165.82,165.86,34251.0
2017-06-07 11:00:00,165.85,166.4,165.8,166.24,63606.0,165.85,166.4,165.8,166.24,63606.0
2017-06-07 11:05:00,166.23,166.3,166.06,166.06,37506.0,166.23,166.3,166.06,166.06,37506.0
2017-06-07 11:10:00,166.09,166.2,165.97,166.13,24167.0,166.09,166.2,165.97,166.13,24167.0
2017-06-07 11:15:00,166.15,166.15,165.85,165.9,16254.0,166.15,166.15,165.85,165.9,16254.0
2017-06-07 11:20:00,165.93,165.94,165.62,165.71,42195.0,165.93,165.94,165.62,165.71,42195.0
2017-06-07 11:25:00,165.71,165.81,165.59,165.72,42882.0,165.71,165.81,165.59,165.72,42882.0
2017-06-07 11:30:00,165.74,165.81,165.62,165.79,32655.0,165.74,165.81,165.62,165.79,32655.0
2017-06-07 11:35:00,165.78,165.8,165.62,165.7,13231.0,165.78,165.8,165.62,165.7,13231.0
2017-06-07 11:40:00,165.7,165.75,165.62,165.7,13991.0,165.7,165.75,165.62,165.7,13991.0
2017-06-07 11:45:00,165.65,165.75,165.6,165.64,15071.0,165.65,165.75,165.6,165.64,15071.0
2017-06-07 11:50:00,165.66,165.7,165.48,165.54,32632.0,165.66,165.7,165.48,165.54,32632.0
2017-06-07 11:55:00,165.56,165.68,165.53,165.6,15373.0,165.56,165.68,165.53,165.6,15373.0
2017-06-07 12:00:00,165.57,165.58,165.33,165.48,45077.0,165.57,165.58,165.33,165.48,45077.0
2017-06-07 12:05:00,165.5,165.73,165.5,165.61,41794.0,165.5,165.73,165.5,165.61,41794.0
2017-06-07 12:10:00,165.59,165.74,165.56,165.72,12185.0,165.59,165.74,165.56,165.72,12185.0
2017-06-07 12:15:00,165.71,165.76,165.64,165.66,26092.0,165.71,165.76,165.64,165.66,26092.0
2017-06-07 12:20:00,165.63,165.71,165.45,165.45,30659.0,165.63,165.71,165.45,165.45,30659.0
2017-06-07 12:25:00,165.48,165.59,165.48,165.51,22988.0,165.48,165.59,165.48,165.51,22988.0
2017-06-07 12:30:00,165.52,165.52,165.36,165.39,25359.0,165.52,165.52,165.36,165.39,25359.0
2017-06-07 12:35:00,165.39,165.48,165.32,165.37,6992.0,165.39,165.48,165.32,165.37,6992.0
2017-06-07 12:40:00,165.4,165.6,165.3,165.51,28409.0,165.4,165.6,165.3,165.51,28409.0
2017-06-07 12:45:00,165.54,165.54,165.09,165.13,53310.0,165.54,165.54,165.09,165.13,53310.0
2017-06-07 12:50:00,165.16,165.26,164.89,165.18,31628.0,165.16,165.26,164.89,165.18,31628.0
2017-06-07 12:55:00,165.18,165.31,165.08,165.15,28478.0,165.18,165.31,165.08,165.15,28478.0
2017-06-07 13:00:00,165.2,165.33,165.13,165.28,17162.0,165.2,165.33,165.13,165.28,17162.0
2017-06-07 13:05:00,165.3,165.35,165.11,165.15,15606.0,165.3,165.35,165.11,165.15,15606.0
2017-06-07 13:10:00,165.18,165.27,165.14,165.17,7535.0,165.18,165.27,165.14,165.17,7535.0
2017-06-07 13:15:00,165.13,165.23,165.07,165.15,12110.0,165.13,165.23,165.07,165.15,12110.0
2017-06-07 13:20:00,165.1,165.21,164.99,165.2,24162.0,165.1,165.21,164.99,165.2,24162.0
2017-06-07 13:25:00,165.17,165.25,165.03,165.06,9106.0,165.17,165.25,165.03,165.06,9106.0
2017-06-07 13:30:00,165.05,165.14,165.0,165.05,20295.0,165.05,165.14,165.0,165.05,20295.0
2017-06-07 13:35:00,165.05,165.07,164.98,165.01,13660.0,165.05,165.07,164.98,165.01,13660.0
2017-06-07 13:40:00,165.05,165.05,164.95,164.95,22990.0,165.05,165.05,164.95,164.95,22990.0
2017-06-07 13:45:00,164.95,165.15,164.94,165.09,26656.0,164.95,165.15,164.94,165.09,26656.0
2017-06-07 13:50:00,165.09,165.31,165.07,165.24,19857.0,165.09,165.31,165.07,165.24,19857.0
2017-06-07 13:55:00,165.22,165.44,165.22,165.4,46704.0,165.22,165.44,165.22,165.4,46704.0
2017-06-07 14:00:00,165.43,165.55,165.25,165.48,22525.0,165.43,165.55,165.25,165.48,22525.0
2017-06-07 14:05:00,165.51,165.72,165.5,165.61,33724.0,165.51,165.72,165.5,165.61,33724.0
2017-06-07 14:10:00,165.61,165.68,165.55,165.66,19927.0,165.61,165.68,165.55,165.66,19927.0
2017-06-07 14:15:00,165.63,165.69,165.44,165.5,25581.0,165.63,165.69,165.44,165.5,25581.0
2017-06-07 14:20:00,165.5,165.5,165.34,165.43,8390.0,165.5,165.5,165.34,165.43,8390.0
2017-06-07 14:25:00,165.41,165.59,165.41,165.47,7687.0,165.41,165.59,165.41,165.47,7687.0
2017-06-07 14:30:00,165.44,165.6,165.4,165.5,8736.0,165.44,165.6,165.4,165.5,8736.0
2017-06-07 14:35:00,165.46,165.49,165.33,165.42,13300.0,165.46,165.49,165.33,165.42,13300.0
2017-06-07 14:40:00,165.42,165.44,165.3,165.36,7433.0,165.42,165.44,165.3,165.36,7433.0
2017-06-07 14:45:00,165.39,165.45,165.33,165.4,12483.0,165.39,165.45,165.33,165.4,12483.0
2017-06-07 14:50:00,165.45,165.49,165.38,165.47,16814.0,165.45,165.49,165.38,165.47,16814.0
2017-06-07 14:55:00,165.44,165.5,165.38,165.39,6163.0,165.44,165.5,165.38,165.39,6163.0
2017-06-07 15:00:00,165.37,165.4,165.27,165.34,10095.0,165.37,165.4,165.27,165.34,10095.0
2017-06-07 15:05:00,165.33,165.43,165.28,165.38,13192.0,165.33,165.43,165.28,165.38,13192.0
2017-06-07 15:10:00,165.37,165.39,165.24,165.29,13668.0,165.37,165.39,165.24,165.29,13668.0
2017-06-07 15:15:00,165.3,165.32,165.2,165.24,13208.0,165.3,165.32,165.2,165.24,13208.0
2017-06-07 15:20:00,165.28,165.36,165.18,165.19,12529.0,165.28,165.36,165.18,165.19,12529.0
2017-06-07 15:25:00,165.2,165.4,165.19,165.35,21803.0,165.2,165.4,165.19,165.35,21803.0
2017-06-07 15:30:00,165.34,165.38,165.27,165.35,20680.0,165.34,165.38,165.27,165.35,20680.0
2017-06-07 15:35:00,165.37,165.61,165.3,165.61,45304.0,165.37,165.61,165.3,165.61,45304.0
2017-06-07 15:40:00,165.6,165.73,165.56,165.7,63957.0,165.6,165.73,165.56,165.7,63957.0
2017-06-07 15:45:00,165.68,165.76,165.52,165.65,43359.0,165.68,165.76,165.52,165.65,43359.0
2017-06-07 15:50:00,165.63,165.74,165.63,165.71,75006.0,165.63,165.74,165.63,165.71,75006.0
2017-06-07 15:55:00,165.71,165.72,165.54,165.61,98235.0,165.71,165.72,165.54,165.61,98235.0
2017-06-08 09:30:00,166.12,166.87,165.54,165.56,191724.0,166.12,166.87,165.54,165.56,191724.0
2017-06-08 09:35:00,165.68,165.68,165.22,165.68,73632.0,165.68,165.68,165.22,165.68,73632.0
2017-06-08 09:40:00,165.75,166.13,165.65,165.69,63753.0,165.75,166.13,165.65,165.69,63753.0
2017-06-08 09:45:00,165.67,165.86,165.11,165.25,84527.0,165.67,165.86,165.11,165.25,84527.0
2017-06-08 09:50:00,165.23,165.68,164.84,165.61,53066.0,165.23,165.68,164.84,165.61,53066.0
2017-06-08 09:55:00,165.56,165.72,165.29,165.31,54232.0,165.56,165.72,165.29,165.31,54232.0
2017-06-08 10:00:00,165.36,165.59,165.3,165.48,33964.0,165.36,165.59,165.3,165.48,33964.0
2017-06-08 10:05:00,165.46,165.57,165.14,165.19,32475.0,165.46,165.57,165.14,165.19,32475.0
2017-06-08 10:10:00,165.17,165.5,165.15,165.31,26387.0,165.17,165.5,165.15,165.31,26387.0
2017-06-08 10:15:00,165.27,165.47,165.06,165.35,31073.0,165.27,165.47,165.06,165.35,31073.0
2017-06-08 10:20:00,165.31,165.34,165.02,165.27,24145.0,165.31,165.34,165.02,165.27,24145.0
2017-06-08 10:25:00,165.25,165.34,165.01,165.26,20829.0,165.25,165.34,165.01,165.26,20829.0
2017-06-08 10:30:00,165.22,165.5,165.17,165.5,21286.0,165.22,165.5,165.17,165.5,21286.0
2017-06-08 10:35:00,165.53,165.58,165.26,165.46,34060.0,165.53,165.58,165.26,165.46,34060.0
2017-06-08 10:40:00,165.41,165.44,165.15,165.24,16082.0,165.41,165.44,165.15,165.24,16082.0
2017-06-08 10:45:00,165.29,165.41,165.22,165.38,18524.0,165.29,165.41,165.22,165.38,18524.0
2017-06-08 10:50:00,165.38,165.42,165.24,165.35,18267.0,165.38,165.42,165.24,165.35,18267.0
2017-06-08 10:55:00,165.31,165.32,165.09,165.26,25693.0,165.31,165.32,165.09,165.26,25693.0
2017-06-08 11:00:00,165.27,165.42,165.01,165.21,50411.0,165.27,165.42,165.01,165.21,50411.0
2017-06-08 11:05:00,165.21,165.43,165.2,165.33,19667.0,165.21,165.43,165.2,165.33,19667.0
2017-06-08 11:10:00,165.35,165.37,164.92,165.01,83894.0,165.35,165.37,164.92,165.01,83894.0
2017-06-08 11:15:00,165.06,165.31,165.04,165.22,34934.0,165.06,165.31,165.04,165.22,34934.0
2017-06-08 11:20:00,165.27,165.31,165.15,165.26,33954.0,165.27,165.31,165.15,165.26,33954.0
2017-06-08 11:25:00,165.27,165.28,165.0,165.12,44268.0,165.27,165.28,165.0,165.12,44268.0
2017-06-08 11:30:00,165.11,165.24,164.97,165.19,25868.0,165.11,165.24,164.97,165.19,25868.0
2017-06-08 11:35:00,165.21,165.34,165.17,165.27,34211.0,165.21,165.34,165.17,165.27,34211.0
2017-06-08 11:40:00,165.27,165.3,165.01,165.09,26693.0,165.27,165.3,165.01,165.09,26693.0
2017-06-08 11:45:00,165.04,165.23,165.02,165.13,17725.0,165.04,165.23,165.02,165.13,17725.0
2017-06-08 11:50:00,165.11,165.26,165.11,165.25,17861.0,165.11,165.26,165.11,165.25,17861.0
2017-06-08 11:55:00,165.23,165.28,165.1,165.22,24098.0,165.23,165.28,165.1,165.22,24098.0
2017-06-08 12:00:00,165.25,165.29,165.05,165.05,27269.0,165.25,165.29,165.05,165.05,27269.0
2017-06-08 12:05:00,165.08,165.2,165.01,165.05,52431.0,165.08,165.2,165.01,165.05,52431.0
2017-06-08 12:10:00,165.03,165.07,164.94,165.03,44531.0,165.03,165.07,164.94,165.03,44531.0
2017-06-08 12:15:00,165.01,165.21,165.0,165.12,32233.0,165.01,165.21,165.0,165.12,32233.0
2017-06-08 12:20:00,165.14,165.16,164.91,165.03,31593.0,165.14,165.16,164.91,165.03,31593.0
2017-06-08 12:25:00,165.0,165.2,165.0,165.01,24440.0,165.0,165.2,165.0,165.01,24440.0
2017-06-08 12:30:00,165.0,165.18,164.99,165.12,18903.0,165.0,165.18,164.99,165.12,18903.0
2017-06-08 12:35:00,165.15,165.34,165.14,165.27,27032.0,165.15,165.34,165.14,165.27,27032.0
2017-06-08 12:40:00,165.29,165.53,165.26,165.38,40420.0,165.29,165.53,165.26,165.38,40420.0
2017-06-08 12:45:00,165.39,165.59,165.13,165.52,53316.0,165.39,165.59,165.13,165.52,53316.0
2017-06-08 12:50:00,165.49,165.52,165.31,165.52,20876.0,165.49,165.52,165.31,165.52,20876.0
2017-06-08 12:55:00,165.5,165.65,165.44,165.62,33795.0,165.5,165.65,165.44,165.62,33795.0
2017-06-08 13:00:00,165.64,165.94,165.63,165.72,46136.0,165.64,165.94,165.63,165.72,46136.0
2017-06-08 13:05:00,165.75,165.88,165.72,165.84,26503.0,165.75,165.88,165.72,165.84,26503.0
2017-06-08 13:10:00,165.84,165.84,165.69,165.71,27559.0,165.84,165.84,165.69,165.71,27559.0
2017-06-08 13:15:00,165.73,165.77,165.6,165.63,17482.0,165.73,165.77,165.6,165.63,17482.0
2017-06-08 13:20:00,165.62,165.62,165.39,165.44,22991.0,165.62,165.62,165.39,165.44,22991.0
2017-06-08 13:25:00,165.46,165.5,165.26,165.34,29881.0,165.46,165.5,165.26,165.34,29881.0
2017-06-08 13:30:00,165.32,165.62,165.32,165.62,21600.0,165.32,165.62,165.32,165.62,21600.0
2017-06-08 13:35:00,165.65,165.65,165.49,165.5,25877.0,165.65,165.65,165.49,165.5,25877.0
2017-06-08 13:40:00,165.51,165.55,165.44,165.5,13158.0,165.51,165.55,165.44,165.5,13158.0
2017-06-08 13:45:00,165.51,165.51,165.34,165.43,12901.0,165.51,165.51,165.34,165.43,12901.0
2017-06-08 13:50:00,165.45,165.53,165.42,165.45,15859.0,165.45,165.53,165.42,165.45,15859.0
2017-06-08 13:55:00,165.46,165.59,165.46,165.57,28019.0,165.46,165.59,165.46,165.57,28019.0
2017-06-08 14:00:00,165.59,165.6,165.43,165.46,12937.0,165.59,165.6,165.43,165.46,12937.0
2017-06-08 14:05:00,165.44,165.45,165.3,165.41,8508.0,165.44,165.45,165.3,165.41,8508.0
2017-06-08 14:10:00,165.39,165.41,165.14,165.14,20720.0,165.39,165.41,165.14,165.14,20720.0
2017-06-08 14:15:00,165.15,165.23,165.1,165.17,34846.0,165.15,165.23,165.1,165.17,34846.0
2017-06-08 14:20:00,165.17,165.19,165.03,165.14,27931.0,165.17,165.19,165.03,165.14,27931.0
2017-06-08 14:25:00,165.14,165.14,164.92,165.03,39094.0,165.14,165.14,164.92,165.03,39094.0
2017-06-08 14:30:00,165.03,165.25,164.95,165.18,37683.0,165.03,165.25,164.95,165.18,37683.0
2017-06-08 14:35:00,165.18,165.18,165.03,165.15,20366.0,165.18,165.18,165.03,165.15,20366.0
2017-06-08 14:40:00,165.17,165.22,165.08,165.1,21759.0,165.17,165.22,165.08,165.1,21759.0
2017-06-08 14:45:00,165.11,165.11,164.88,164.9,49079.0,165.11,165.11,164.88,164.9,49079.0
2017-06-08 14:50:00,164.91,165.08,164.89,165.04,32629.0,164.91,165.08,164.89,165.04,32629.0
2017-06-08 14:55:00,165.01,165.13,164.95,165.05,20615.0,165.01,165.13,164.95,165.05,20615.0
2017-06-08 15:00:00,165.02,165.19,165.02,165.19,41481.0,165.02,165.19,165.02,165.19,41481.0
2017-06-08 15:05:00,165.2,165.27,165.13,165.27,43644.0,165.2,165.27,165.13,165.27,43644.0
2017-06-08 15:10:00,165.26,165.39,165.23,165.38,30665.0,165.26,165.39,165.23,165.38,30665.0
2017-06-08 15:15:00,165.36,165.45,165.35,165.42,38244.0,165.36,165.45,165.35,165.42,38244.0
2017-06-08 15:20:00,165.42,165.5,165.41,165.47,28743.0,165.42,165.5,165.41,165.47,28743.0
2017-06-08 15:25:00,165.48,165.63,165.48,165.62,32149.0,165.48,165.63,165.48,165.62,32149.0
2017-06-08 15:30:00,165.64,165.66,165.54,165.56,37430.0,165.64,165.66,165.54,165.56,37430.0
2017-06-08 15:35:00,165.56,165.62,165.48,165.54,60257.0,165.56,165.62,165.48,165.54,60257.0
2017-06-08 15:40:00,165.55,165.69,165.47,165.63,46257.0,165.55,165.69,165.47,165.63,46257.0
2017-06-08 15:45:00,165.63,165.8,165.52,165.71,69245.0,165.63,165.8,165.52,165.71,69245.0
2017-06-08 15:50:00,165.69,166.0,165.68,165.9,124356.0,165.69,166.0,165.68,165.9,124356.0
2017-06-08 15:55:00,165.89,165.9,165.73,165.88,209753.0,165.89,165.9,165.73,165.88,209753.0
2017-06-09 09:30:00,166.27,166.27,165.3,165.35,176804.0,166.27,166.27,165.3,165.35,176804.0
2017-06-09 09:35:00,165.38,165.55,164.61,165.06,175105.0,165.38,165.55,164.61,165.06,175105.0
2017-06-09 09:40:00,165.05,165.32,164.81,165.19,141613.0,165.05,165.32,164.81,165.19,141613.0
2017-06-09 09:45:00,165.24,165.58,165.11,165.15,49757.0,165.24,165.58,165.11,165.15,49757.0
2017-06-09 09:50:00,165.22,165.23,164.97,165.09,39528.0,165.22,165.23,164.97,165.09,39528.0
2017-06-09 09:55:00,165.08,165.42,165.07,165.34,36109.0,165.08,165.42,165.07,165.34,36109.0
2017-06-09 10:00:00,165.31,165.55,165.15,165.32,51783.0,165.31,165.55,165.15,165.32,51783.0
2017-06-09 10:05:00,165.3,165.48,165.16,165.47,26138.0,165.3,165.48,165.16,165.47,26138.0
2017-06-09 10:10:00,165.49,165.75,165.39,165.4,62581.0,165.49,165.75,165.39,165.4,62581.0
2017-06-09 10:15:00,165.37,165.64,165.29,165.6,35236.0,165.37,165.64,165.29,165.6,35236.0
2017-06-09 10:20:00,165.59,165.67,165.5,165.65,38546.0,165.59,165.67,165.5,165.65,38546.0
2017-06-09 10:25:00,165.66,165.87,165.61,165.82,46095.0,165.66,165.87,165.61,165.82,46095.0
2017-06-09 10:30:00,165.81,165.84,165.5,165.59,34789.0,165.81,165.84,165.5,165.59,34789.0
2017-06-09 10:35:00,165.61,165.61,165.25,165.32,32973.0,165.61,165.61,165.25,165.32,32973.0
2017-06-09 10:40:00,165.32,165.39,165.24,165.24,44709.0,165.32,165.39,165.24,165.24,44709.0
2017-06-09 10:45:00,165.23,165.27,165.07,165.22,41815.0,165.23,165.27,165.07,165.22,41815.0
2017-06-09 10:50:00,165.19,165.36,165.11,165.26,26609.0,165.19,165.36,165.11,165.26,26609.0
2017-06-09 10:55:00,165.28,165.39,165.1,165.2,26271.0,165.28,165.39,165.1,165.2,26271.0
2017-06-09 11:00:00,165.17,165.24,164.99,165.23,33694.0,165.17,165.24,164.99,165.23,33694.0
2017-06-09 11:05:00,165.23,165.29,165.07,165.09,32195.0,165.23,165.29,165.07,165.09,32195.0
2017-06-09 11:10:00,165.07,165.16,164.99,165.09,32786.0,165.07,165.16,164.99,165.09,32786.0
2017-06-09 11:15:00,165.1,165.28,165.03,165.09,27907.0,165.1,165.28,165.03,165.09,27907.0
2017-06-09 11:20:00,165.08,165.08,164.71,164.72,50430.0,165.08,165.08,164.71,164.72,50430.0
2017-06-09 11:25:00,164.7,164.75,164.52,164.61,68897.0,164.7,164.75,164.52,164.61,68897.0
2017-06-09 11:30:00,164.64,164.8,164.61,164.78,49143.0,164.64,164.8,164.61,164.78,49143.0
2017-06-09 11:35:00,164.79,164.8,164.27,164.41,84059.0,164.79,164.8,164.27,164.41,84059.0
2017-06-09 11:40:00,164.41,164.64,164.4,164.57,57422.0,164.41,164.64,164.4,164.57,57422.0
2017-06-09 11:45:00,164.59,164.61,164.3,164.31,36373.0,164.59,164.61,164.3,164.31,36373.0
2017-06-09 11:50:00,164.32,164.43,164.21,164.4,28527.0,164.32,164.43,164.21,164.4,28527.0
2017-06-09 11:55:00,164.42,164.49,164.25,164.25,24313.0,164.42,164.49,164.25,164.25,24313.0
2017-06-09 12:00:00,164.26,164.26,163.52,163.56,123904.0,164.26,164.26,163.52,163.56,123904.0
2017-06-09 12:05:00,163.57,163.58,163.17,163.26,92445.0,163.57,163.58,163.17,163.26,92445.0
2017-06-09 12:10:00,163.26,163.35,162.7,162.8,86658.0,163.26,163.35,162.7,162.8,86658.0
2017-06-09 12:15:00,162.84,162.9,162.13,162.16,109577.0,162.84,162.9,162.13,162.16,109577.0
2017-06-09 12:20:00,162.18,162.78,162.17,162.35,84970.0,162.18,162.78,162.17,162.35,84970.0
2017-06-09 12:25:00,162.39,162.52,162.05,162.35,76853.0,162.39,162.52,162.05,162.35,76853.0
2017-06-09 12:30:00,162.37,162.58,162.1,162.23,65978.0,162.37,162.58,162.1,162.23,65978.0
2017-06-09 12:35:00,162.2,162.39,161.38,161.56,153483.0,162.2,162.39,161.38,161.56,153483.0
2017-06-09 12:40:00,161.54,162.11,161.54,161.6,105606.0,161.54,162.11,161.54,161.6,105606.0
2017-06-09 12:45:00,161.57,161.62,161.24,161.31,132739.0,161.57,161.62,161.24,161.31,132739.0
2017-06-09 12:50:00,161.29,161.8,161.14,161.75,113881.0,161.29,161.8,161.14,161.75,113881.0
2017-06-09 12:55:00,161.77,161.89,161.53,161.56,45740.0,161.77,161.89,161.53,161.56,45740.0
2017-06-09 13:00:00,161.54,161.85,161.5,161.5,56287.0,161.54,161.85,161.5,161.5,56287.0
2017-06-09 13:05:00,161.5,161.55,161.19,161.19,65049.0,161.5,161.55,161.19,161.19,65049.0
2017-06-09 13:10:00,161.18,161.24,159.53,159.98,285257.0,161.18,161.24,159.53,159.98,285257.0
2017-06-09 13:15:00,159.98,160.2,159.49,160.09,159049.0,159.98,160.2,159.49,160.09,159049.0
2017-06-09 13:20:00,160.12,160.47,159.86,160.47,77130.0,160.12,160.47,159.86,160.47,77130.0
2017-06-09 13:25:00,160.48,161.06,160.45,160.73,103158.0,160.48,161.06,160.45,160.73,103158.0
2017-06-09 13:30:00,160.73,160.73,160.15,160.32,76561.0,160.73,160.73,160.15,160.32,76561.0
2017-06-09 13:35:00,160.28,160.35,159.4,159.44,153301.0,160.28,160.35,159.4,159.44,153301.0
2017-06-09 13:40:00,159.47,159.82,159.33,159.54,145297.0,159.47,159.82,159.33,159.54,145297.0
2017-06-09 13:45:00,159.56,159.7,157.28,158.5,353389.0,159.56,159.7,157.28,158.5,353389.0
2017-06-09 13:50:00,158.55,159.41,158.06,158.07,102068.0,158.55,159.41,158.06,158.07,102068.0
2017-06-09 13:55:00,158.06,159.01,157.33,157.46,148865.0,158.06,159.01,157.33,157.46,148865.0
2017-06-09 14:00:00,157.43,158.33,157.33,157.81,228508.0,157.43,158.33,157.33,157.81,228508.0
2017-06-09 14:05:00,157.83,158.32,157.6,157.73,170614.0,157.83,158.32,157.6,157.73,170614.0
2017-06-09 14:10:00,157.67,158.28,157.64,157.77,79575.0,157.67,158.28,157.64,157.77,79575.0
2017-06-09 14:15:00,157.77,158.2,157.62,158.08,89922.0,157.77,158.2,157.62,158.08,89922.0
2017-06-09 14:20:00,158.07,158.34,157.62,157.9,82017.0,158.07,158.34,157.62,157.9,82017.0
2017-06-09 14:25:00,157.84,158.08,157.6,157.62,68316.0,157.84,158.08,157.6,157.62,68316.0
2017-06-09 14:30:00,157.64,158.05,157.24,157.32,94622.0,157.64,158.05,157.24,157.32,94622.0
2017-06-09 14:35:00,157.44,157.48,156.82,157.25,137219.0,157.44,157.48,156.82,157.25,137219.0
2017-06-09 14:40:00,157.25,157.28,155.75,156.27,187778.0,157.25,157.28,155.75,156.27,187778.0
2017-06-09 14:45:00,156.27,156.58,155.1,155.1,273195.0,156.27,156.58,155.1,155.1,273195.0
2017-06-09 14:50:00,155.2,156.28,154.5,156.19,214806.0,155.2,156.28,154.5,156.19,214806.0
2017-06-09 14:55:00,156.24,156.71,155.99,156.23,126166.0,156.24,156.71,155.99,156.23,126166.0
2017-06-09 15:00:00,156.25,157.32,156.1,157.24,168989.0,156.25,157.32,156.1,157.24,168989.0
2017-06-09 15:05:00,157.24,157.68,157.05,157.56,126354.0,157.24,157.68,157.05,157.56,126354.0
2017-06-09 15:10:00,157.61,157.98,157.54,157.9,130241.0,157.61,157.98,157.54,157.9,130241.0
2017-06-09 15:15:00,157.91,158.14,157.42,158.09,154603.0,157.91,158.14,157.42,158.09,154603.0
2017-06-09 15:20:00,158.12,158.45,157.96,158.45,97346.0,158.12,158.45,157.96,158.45,97346.0
2017-06-09 15:25:00,158.48,158.63,158.15,158.56,122610.0,158.48,158.63,158.15,158.56,122610.0
2017-06-09 15:30:00,158.58,158.64,157.45,157.87,158539.0,158.58,158.64,157.45,157.87,158539.0
2017-06-09 15:35:00,157.88,157.95,157.58,157.66,91824.0,157.88,157.95,157.58,157.66,91824.0
2017-06-09 15:40:00,157.63,157.7,157.0,157.24,212741.0,157.63,157.7,157.0,157.24,212741.0
2017-06-09 15:45:00,157.23,157.32,156.84,156.86,161740.0,157.23,157.32,156.84,156.86,161740.0
2017-06-09 15:50:00,156.86,157.82,156.86,157.61,263784.0,156.86,157.82,156.86,157.61,263784.0
2017-06-09 15:55:00,157.59,158.2,157.31,158.05,534715.0,157.59,158.2,157.31,158.05,534715.0
2017-06-12 09:30:00,155.3,155.53,150.41,152.98,1063275.0,155.3,155.53,150.41,152.98,1063275.0
2017-06-12 09:35:00,152.86,154.97,152.41,152.5,484423.0,152.86,154.97,152.41,152.5,484423.0
2017-06-12 09:40:00,152.48,153.5,150.53,150.7,337249.0,152.48,153.5,150.53,150.7,337249.0
2017-06-12 09:45:00,150.65,151.43,150.4,150.74,321642.0,150.65,151.43,150.4,150.74,321642.0
2017-06-12 09:50:00,150.74,150.88,148.31,149.1,763802.0,150.74,150.88,148.31,149.1,763802.0
2017-06-12 09:55:00,149.12,150.44,149.11,150.0,263300.0,149.12,150.44,149.11,150.0,263300.0
2017-06-12 10:00:00,150.12,151.65,149.86,151.44,296830.0,150.12,151.65,149.86,151.44,296830.0
2017-06-12 10:05:00,151.47,152.0,149.63,149.63,273410.0,151.47,152.0,149.63,149.63,273410.0
2017-06-12 10:10:00,149.69,151.22,149.69,150.31,294615.0,149.69,151.22,149.69,150.31,294615.0
2017-06-12 10:15:00,150.32,151.37,150.24,151.36,194958.0,150.32,151.37,150.24,151.36,194958.0
2017-06-12 10:20:00,151.38,151.88,150.75,151.64,231843.0,151.38,151.88,150.75,151.64,231843.0
2017-06-12 10:25:00,151.59,151.59,150.09,150.09,201063.0,151.59,151.59,150.09,150.09,201063.0
2017-06-12 10:30:00,150.16,150.83,149.77,150.19,146250.0,150.16,150.83,149.77,150.19,146250.0
2017-06-12 10:35:00,150.19,150.87,150.05,150.8,155405.0,150.19,150.87,150.05,150.8,155405.0
2017-06-12 10:40:00,150.77,152.39,150.65,152.2,246477.0,150.77,152.39,150.65,152.2,246477.0
2017-06-12 10:45:00,152.25,152.41,151.78,152.33,177675.0,152.25,152.41,151.78,152.33,177675.0
2017-06-12 10:50:00,152.28,152.8,151.82,152.63,179025.0,152.28,152.8,151.82,152.63,179025.0
2017-06-12 10:55:00,152.63,152.82,151.52,152.34,218263.0,152.63,152.82,151.52,152.34,218263.0
2017-06-12 11:00:00,152.34,152.69,151.91,152.18,134513.0,152.34,152.69,151.91,152.18,134513.0
2017-06-12 11:05:00,152.24,152.46,151.52,152.2,107123.0,152.24,152.46,151.52,152.2,107123.0
2017-06-12 11:10:00,152.23,153.19,152.03,153.01,176175.0,152.23,153.19,152.03,153.01,176175.0
2017-06-12 11:15:00,153.03,153.46,152.89,153.41,158272.0,153.03,153.46,152.89,153.41,158272.0
2017-06-12 11:20:00,153.32,153.61,153.03,153.31,110892.0,153.32,153.61,153.03,153.31,110892.0
2017-06-12 11:25:00,153.32,153.87,153.26,153.36,151570.0,153.32,153.87,153.26,153.36,151570.0
2017-06-12 11:30:00,153.4,153.57,152.05,152.32,170648.0,153.4,153.57,152.05,152.32,170648.0
2017-06-12 11:35:00,152.39,153.0,152.2,152.5,126110.0,152.39,153.0,152.2,152.5,126110.0
2017-06-12 11:40:00,152.53,152.58,151.56,151.63,114158.0,152.53,152.58,151.56,151.63,114158.0
2017-06-12 11:45:00,151.59,152.36,151.47,151.65,86889.0,151.59,152.36,151.47,151.65,86889.0
2017-06-12 11:50:00,151.55,152.11,151.15,151.79,80706.0,151.55,152.11,151.15,151.79,80706.0
2017-06-12 11:55:00,151.75,151.81,151.22,151.75,59350.0,151.75,151.81,151.22,151.75,59350.0
2017-06-12 12:00:00,151.67,152.0,151.51,151.63,40338.0,151.67,152.0,151.51,151.63,40338.0
2017-06-12 12:05:00,151.6,151.85,151.23,151.71,53836.0,151.6,151.85,151.23,151.71,53836.0
2017-06-12 12:10:00,151.69,152.37,151.54,152.3,62607.0,151.69,152.37,151.54,152.3,62607.0
2017-06-12 12:15:00,152.31,152.33,151.77,152.14,44516.0,152.31,152.33,151.77,152.14,44516.0
2017-06-12 12:20:00,152.14,152.24,151.0,151.25,73203.0,152.14,152.24,151.0,151.25,73203.0
2017-06-12 12:25:00,151.26,151.45,150.75,151.39,67862.0,151.26,151.45,150.75,151.39,67862.0
2017-06-12 12:30:00,151.43,151.62,151.11,151.42,52141.0,151.43,151.62,151.11,151.42,52141.0
2017-06-12 12:35:00,151.42,151.55,151.13,151.31,43809.0,151.42,151.55,151.13,151.31,43809.0
2017-06-12 12:40:00,151.29,151.43,151.0,151.1,33200.0,151.29,151.43,151.0,151.1,33200.0
2017-06-12 12:45:00,151.17,151.2,150.57,151.14,66302.0,151.17,151.2,150.57,151.14,66302.0
2017-06-12 12:50:00,151.14,151.43,151.02,151.18,51792.0,151.14,151.43,151.02,151.18,51792.0
2017-06-12 12:55:00,151.16,151.16,150.51,150.72,74487.0,151.16,151.16,150.51,150.72,74487.0
2017-06-12 13:00:00,150.71,151.1,150.52,150.95,61219.0,150.71,151.1,150.52,150.95,61219.0
2017-06-12 13:05:00,150.93,150.96,150.6,150.66,86584.0,150.93,150.96,150.6,150.66,86584.0
2017-06-12 13:10:00,150.66,151.2,150.63,151.09,64322.0,150.66,151.2,150.63,151.09,64322.0
2017-06-12 13:15:00,151.13,151.2,150.87,151.03,51613.0,151.13,151.2,150.87,151.03,51613.0
2017-06-12 13:20:00,151.0,151.15,150.71,150.95,66752.0,151.0,151.15,150.71,150.95,66752.0
2017-06-12 13:25:00,150.92,151.32,150.84,151.28,84498.0,150.92,151.32,150.84,151.28,84498.0
2017-06-12 13:30:00,151.32,151.6,151.18,151.43,90123.0,151.32,151.6,151.18,151.43,90123.0
2017-06-12 13:35:00,151.44,151.54,151.06,151.1,72580.0,151.44,151.54,151.06,151.1,72580.0
2017-06-12 13:40:00,151.11,151.3,150.72,150.74,80289.0,151.11,151.3,150.72,150.74,80289.0
2017-06-12 13:45:00,150.7,150.95,150.62,150.69,71517.0,150.7,150.95,150.62,150.69,71517.0
2017-06-12 13:50:00,150.67,150.78,150.25,150.25,116693.0,150.67,150.78,150.25,150.25,116693.0
2017-06-12 13:55:00,150.28,150.42,150.03,150.05,80309.0,150.28,150.42,150.03,150.05,80309.0
2017-06-12 14:00:00,150.03,150.43,149.9,150.41,114322.0,150.03,150.43,149.9,150.41,114322.0
2017-06-12 14:05:00,150.43,150.8,150.3,150.74,92647.0,150.43,150.8,150.3,150.74,92647.0
2017-06-12 14:10:00,150.71,151.25,150.62,151.17,104368.0,150.71,151.25,150.62,151.17,104368.0
2017-06-12 14:15:00,151.13,151.2,150.82,151.13,64159.0,151.13,151.2,150.82,151.13,64159.0
2017-06-12 14:20:00,151.06,151.21,150.85,150.86,48910.0,151.06,151.21,150.85,150.86,48910.0
2017-06-12 14:25:00,150.82,151.13,150.8,150.96,48304.0,150.82,151.13,150.8,150.96,48304.0
2017-06-12 14:30:00,150.99,152.0,150.9,151.73,121863.0,150.99,152.0,150.9,151.73,121863.0
2017-06-12 14:35:00,151.69,151.83,151.43,151.66,100420.0,151.69,151.83,151.43,151.66,100420.0
2017-06-12 14:40:00,151.66,152.35,151.47,152.35,100986.0,151.66,152.35,151.47,152.35,100986.0
2017-06-12 14:45:00,152.31,152.35,151.63,151.87,68919.0,152.31,152.35,151.63,151.87,68919.0
2017-06-12 14:50:00,151.86,151.99,151.48,151.55,95547.0,151.86,151.99,151.48,151.55,95547.0
2017-06-12 14:55:00,151.55,151.64,151.04,151.04,137834.0,151.55,151.64,151.04,151.04,137834.0
2017-06-12 15:00:00,151.08,151.42,151.06,151.25,88814.0,151.08,151.42,151.06,151.25,88814.0
2017-06-12 15:05:00,151.25,151.69,151.25,151.48,52243.0,151.25,151.69,151.25,151.48,52243.0
2017-06-12 15:10:00,151.48,151.49,151.04,151.24,83814.0,151.48,151.49,151.04,151.24,83814.0
2017-06-12 15:15:00,151.23,151.38,151.11,151.37,60287.0,151.23,151.38,151.11,151.37,60287.0
2017-06-12 15:20:00,151.36,151.43,151.09,151.12,64305.0,151.36,151.43,151.09,151.12,64305.0
2017-06-12 15:25:00,151.14,151.16,150.57,150.72,125226.0,151.14,151.16,150.57,150.72,125226.0
2017-06-12 15:30:00,150.71,151.15,150.56,150.72,128112.0,150.71,151.15,150.56,150.72,128112.0
2017-06-12 15:35:00,150.72,151.0,150.66,150.83,139015.0,150.72,151.0,150.66,150.83,139015.0
2017-06-12 15:40:00,150.82,150.86,150.51,150.73,112249.0,150.82,150.86,150.51,150.73,112249.0
2017-06-12 15:45:00,150.71,150.77,150.51,150.51,146746.0,150.71,150.77,150.51,150.51,146746.0
2017-06-12 15:50:00,150.52,150.93,150.52,150.9,273927.0,150.52,150.93,150.52,150.9,273927.0
2017-06-12 15:55:00,150.89,151.57,150.86,151.42,552684.0,150.89,151.57,150.86,151.42,552684.0
2017-06-13 09:30:00,154.33,155.13,153.11,153.93,513136.0,154.33,155.13,153.11,153.93,513136.0
2017-06-13 09:35:00,153.93,154.17,153.27,154.08,193195.0,153.93,154.17,153.27,154.08,193195.0
2017-06-13 09:40:00,154.1,154.54,153.52,154.46,168625.0,154.1,154.54,153.52,154.46,168625.0
2017-06-13 09:45:00,154.41,155.68,154.27,155.4,289612.0,154.41,155.68,154.27,155.4,289612.0
2017-06-13 09:50:00,155.33,155.51,154.5,154.52,162814.0,155.33,155.51,154.5,154.52,162814.0
2017-06-13 09:55:00,154.59,154.63,153.64,153.94,153166.0,154.59,154.63,153.64,153.94,153166.0
2017-06-13 10:00:00,153.97,154.2,153.65,153.83,100192.0,153.97,154.2,153.65,153.83,100192.0
2017-06-13 10:05:00,153.83,153.94,153.14,153.4,146313.0,153.83,153.94,153.14,153.4,146313.0
2017-06-13 10:10:00,153.37,153.52,153.02,153.14,106664.0,153.37,153.52,153.02,153.14,106664.0
2017-06-13 10:15:00,153.16,153.23,152.5,152.64,143718.0,153.16,153.23,152.5,152.64,143718.0
2017-06-13 10:20:00,152.64,152.93,152.59,152.61,92841.0,152.64,152.93,152.59,152.61,92841.0
2017-06-13 10:25:00,152.61,152.85,152.55,152.63,59520.0,152.61,152.85,152.55,152.63,59520.0
2017-06-13 10:30:00,152.67,153.24,152.64,153.2,115090.0,152.67,153.24,152.64,153.2,115090.0
2017-06-13 10:35:00,153.3,153.43,152.72,152.95,97939.0,153.3,153.43,152.72,152.95,97939.0
2017-06-13 10:40:00,152.96,152.98,152.31,152.32,100739.0,152.96,152.98,152.31,152.32,100739.0
2017-06-13 10:45:00,152.31,152.49,151.73,152.26,127878.0,152.31,152.49,151.73,152.26,127878.0
2017-06-13 10:50:00,152.23,152.39,151.44,151.45,79598.0,152.23,152.39,151.44,151.45,79598.0
2017-06-13 10:55:00,151.45,151.48,150.5,150.6,140087.0,151.45,151.48,150.5,150.6,140087.0
2017-06-13 11:00:00,150.62,151.78,150.13,151.76,202951.0,150.62,151.78,150.13,151.76,202951.0
2017-06-13 11:05:00,151.79,152.09,151.27,151.27,101024.0,151.79,152.09,151.27,151.27,101024.0
2017-06-13 11:10:00,151.3,151.63,151.17,151.5,75611.0,151.3,151.63,151.17,151.5,75611.0
2017-06-13 11:15:00,151.54,151.9,151.18,151.88,89692.0,151.54,151.9,151.18,151.88,89692.0
2017-06-13 11:20:00,151.88,152.48,151.83,152.22,123314.0,151.88,152.48,151.83,152.22,123314.0
2017-06-13 11:25:00,152.27,152.44,151.36,151.36,80790.0,152.27,152.44,151.36,151.36,80790.0
2017-06-13 11:30:00,151.4,151.57,150.9,151.18,105408.0,151.4,151.57,150.9,151.18,105408.0
2017-06-13 11:35:00,151.23,151.23,150.84,151.06,87603.0,151.23,151.23,150.84,151.06,87603.0
2017-06-13 11:40:00,151.06,152.43,151.05,152.32,150566.0,151.06,152.43,151.05,152.32,150566.0
2017-06-13 11:45:00,152.31,152.42,151.78,151.93,62472.0,152.31,152.42,151.78,151.93,62472.0
2017-06-13 11:50:00,151.96,152.28,151.72,152.24,39883.0,151.96,152.28,151.72,152.24,39883.0
2017-06-13 11:55:00,152.18,152.5,152.06,152.27,48954.0,152.18,152.5,152.06,152.27,48954.0
2017-06-13 12:00:00,152.28,152.79,152.23,152.38,98123.0,152.28,152.79,152.23,152.38,98123.0
2017-06-13 12:05:00,152.42,152.57,152.16,152.28,53377.0,152.42,152.57,152.16,152.28,53377.0
2017-06-13 12:10:00,152.26,152.39,152.17,152.2,23731.0,152.26,152.39,152.17,152.2,23731.0
2017-06-13 12:15:00,152.19,152.4,152.1,152.15,26896.0,152.19,152.4,152.1,152.15,26896.0
2017-06-13 12:20:00,152.16,152.32,151.82,151.86,46435.0,152.16,152.32,151.82,151.86,46435.0
2017-06-13 12:25:00,151.86,152.0,151.73,151.84,40423.0,151.86,152.0,151.73,151.84,40423.0
2017-06-13 12:30:00,151.81,151.85,151.57,151.74,34494.0,151.81,151.85,151.57,151.74,34494.0
2017-06-13 12:35:00,151.71,151.99,151.66,151.98,32533.0,151.71,151.99,151.66,151.98,32533.0
2017-06-13 12:40:00,152.02,152.47,152.0,152.26,55060.0,152.02,152.47,152.0,152.26,55060.0
2017-06-13 12:45:00,152.34,152.68,152.28,152.42,64671.0,152.34,152.68,152.28,152.42,64671.0
2017-06-13 12:50:00,152.45,152.6,152.35,152.5,63669.0,152.45,152.6,152.35,152.5,63669.0
2017-06-13 12:55:00,152.49,152.66,152.38,152.54,66717.0,152.49,152.66,152.38,152.54,66717.0
2017-06-13 13:00:00,152.54,152.59,152.25,152.28,51009.0,152.54,152.59,152.25,152.28,51009.0
2017-06-13 13:05:00,152.28,152.35,152.08,152.09,36215.0,152.28,152.35,152.08,152.09,36215.0
2017-06-13 13:10:00,152.1,152.41,152.03,152.33,53871.0,152.1,152.41,152.03,152.33,53871.0
2017-06-13 13:15:00,152.35,152.79,152.35,152.66,70340.0,152.35,152.79,152.35,152.66,70340.0
2017-06-13 13:20:00,152.62,152.65,152.35,152.42,43064.0,152.62,152.65,152.35,152.42,43064.0
2017-06-13 13:25:00,152.4,152.45,152.27,152.37,26191.0,152.4,152.45,152.27,152.37,26191.0
2017-06-13 13:30:00,152.36,152.37,152.23,152.26,28162.0,152.36,152.37,152.23,152.26,28162.0
2017-06-13 13:35:00,152.24,152.4,152.16,152.38,32494.0,152.24,152.4,152.16,152.38,32494.0
2017-06-13 13:40:00,152.37,152.37,152.02,152.03,28584.0,152.37,152.37,152.02,152.03,28584.0
2017-06-13 13:45:00,152.05,152.07,151.5,151.96,111104.0,152.05,152.07,151.5,151.96,111104.0
2017-06-13 13:50:00,151.92,152.15,151.84,151.94,31923.0,151.92,152.15,151.84,151.94,31923.0
2017-06-13 13:55:00,151.93,152.38,151.86,152.09,60403.0,151.93,152.38,151.86,152.09,60403.0
2017-06-13 14:00:00,152.09,152.18,151.89,152.03,44165.0,152.09,152.18,151.89,152.03,44165.0
2017-06-13 14:05:00,152.05,152.32,152.01,152.05,39646.0,152.05,152.32,152.01,152.05,39646.0
2017-06-13 14:10:00,152.07,152.11,151.87,152.0,34725.0,152.07,152.11,151.87,152.0,34725.0
2017-06-13 14:15:00,152.0,152.11,151.8,151.94,41674.0,152.0,152.11,151.8,151.94,41674.0
2017-06-13 14:20:00,151.91,151.97,151.72,151.81,29730.0,151.91,151.97,151.72,151.81,29730.0
2017-06-13 14:25:00,151.86,151.97,151.84,151.92,25643.0,151.86,151.97,151.84,151.92,25643.0
2017-06-13 14:30:00,151.91,152.21,151.85,152.1,46912.0,151.91,152.21,151.85,152.1,46912.0
2017-06-13 14:35:00,152.12,152.25,151.98,152.18,32406.0,152.12,152.25,151.98,152.18,32406.0
2017-06-13 14:40:00,152.15,152.26,152.05,152.22,29635.0,152.15,152.26,152.05,152.22,29635.0
2017-06-13 14:45:00,152.24,152.36,152.16,152.17,39300.0,152.24,152.36,152.16,152.17,39300.0
2017-06-13 14:50:00,152.18,152.47,152.15,152.43,46269.0,152.18,152.47,152.15,152.43,46269.0
2017-06-13 14:55:00,152.44,152.58,152.33,152.56,46970.0,152.44,152.58,152.33,152.56,46970.0
2017-06-13 15:00:00,152.59,152.66,152.48,152.56,40082.0,152.59,152.66,152.48,152.56,40082.0
2017-06-13 15:05:00,152.57,152.69,152.53,152.61,42413.0,152.57,152.69,152.53,152.61,42413.0
2017-06-13 15:10:00,152.6,152.89,152.55,152.81,59318.0,152.6,152.89,152.55,152.81,59318.0
2017-06-13 15:15:00,152.83,153.17,152.83,152.9,120211.0,152.83,153.17,152.83,152.9,120211.0
2017-06-13 15:20:00,152.89,153.31,152.86,153.23,87325.0,152.89,153.31,152.86,153.23,87325.0
2017-06-13 15:25:00,153.22,153.3,152.94,153.08,116095.0,153.22,153.3,152.94,153.08,116095.0
2017-06-13 15:30:00,153.05,153.07,152.9,153.02,40187.0,153.05,153.07,152.9,153.02,40187.0
2017-06-13 15:35:00,153.01,153.17,152.96,153.02,110689.0,153.01,153.17,152.96,153.02,110689.0
2017-06-13 15:40:00,153.03,153.08,152.74,152.86,86249.0,153.03,153.08,152.74,152.86,86249.0
2017-06-13 15:45:00,152.88,152.99,152.76,152.78,82902.0,152.88,152.99,152.76,152.78,82902.0
2017-06-13 15:50:00,152.78,152.78,152.41,152.52,118608.0,152.78,152.78,152.41,152.52,118608.0
2017-06-13 15:55:00,152.5,152.72,152.42,152.72,181199.0,152.5,152.72,152.42,152.72,181199.0
2017-06-14 09:30:00,154.26,155.62,154.06,154.08,415483.0,154.26,155.62,154.06,154.08,415483.0
2017-06-14 09:35:00,154.1,154.49,153.37,153.46,124205.0,154.1,154.49,153.37,153.46,124205.0
2017-06-14 09:40:00,153.39,154.08,153.19,153.75,116685.0,153.39,154.08,153.19,153.75,116685.0
2017-06-14 09:45:00,153.71,154.82,153.7,154.74,143070.0,153.71,154.82,153.7,154.74,143070.0
2017-06-14 09:50:00,154.63,154.74,154.13,154.6,155945.0,154.63,154.74,154.13,154.6,155945.0
2017-06-14 09:55:00,154.67,154.96,154.23,154.3,103540.0,154.67,154.96,154.23,154.3,103540.0
2017-06-14 10:00:00,154.35,154.45,153.8,154.08,88485.0,154.35,154.45,153.8,154.08,88485.0
2017-06-14 10:05:00,154.1,154.42,153.85,154.36,70942.0,154.1,154.42,153.85,154.36,70942.0
2017-06-14 10:10:00,154.33,154.44,153.96,154.07,51749.0,154.33,154.44,153.96,154.07,51749.0
2017-06-14 10:15:00,154.08,154.35,153.75,154.3,87394.0,154.08,154.35,153.75,154.3,87394.0
2017-06-14 10:20:00,154.27,154.66,153.86,154.58,81531.0,154.27,154.66,153.86,154.58,81531.0
2017-06-14 10:25:00,154.47,154.47,153.9,154.0,47411.0,154.47,154.47,153.9,154.0,47411.0
2017-06-14 10:30:00,154.0,154.33,153.83,153.89,46646.0,154.0,154.33,153.83,153.89,46646.0
2017-06-14 10:35:00,153.98,154.4,153.71,154.34,57279.0,153.98,154.4,153.71,154.34,57279.0
2017-06-14 10:40:00,154.34,154.68,154.13,154.61,67822.0,154.34,154.68,154.13,154.61,67822.0
2017-06-14 10:45:00,154.64,154.68,154.26,154.43,46244.0,154.64,154.68,154.26,154.43,46244.0
2017-06-14 10:50:00,154.42,154.78,154.39,154.51,73219.0,154.42,154.78,154.39,154.51,73219.0
2017-06-14 10:55:00,154.49,154.64,154.14,154.49,45327.0,154.49,154.64,154.14,154.49,45327.0
2017-06-14 11:00:00,154.49,154.49,153.95,154.01,50631.0,154.49,154.49,153.95,154.01,50631.0
2017-06-14 11:05:00,153.98,154.12,153.75,154.05,78819.0,153.98,154.12,153.75,154.05,78819.0
2017-06-14 11:10:00,154.05,154.34,153.97,154.09,46488.0,154.05,154.34,153.97,154.09,46488.0
2017-06-14 11:15:00,154.12,154.47,154.09,154.31,19179.0,154.12,154.47,154.09,154.31,19179.0
2017-06-14 11:20:00,154.32,154.44,154.22,154.37,33653.0,154.32,154.44,154.22,154.37,33653.0
2017-06-14 11:25:00,154.34,154.52,154.17,154.22,58899.0,154.34,154.52,154.17,154.22,58899.0
2017-06-14 11:30:00,154.25,154.31,154.07,154.14,22038.0,154.25,154.31,154.07,154.14,22038.0
2017-06-14 11:35:00,154.17,154.5,154.17,154.32,39412.0,154.17,154.5,154.17,154.32,39412.0
2017-06-14 11:40:00,154.3,154.71,154.3,154.4,46026.0,154.3,154.71,154.3,154.4,46026.0
2017-06-14 11:45:00,154.43,154.61,154.42,154.58,30352.0,154.43,154.61,154.42,154.58,30352.0
2017-06-14 11:50:00,154.6,154.64,154.39,154.41,15673.0,154.6,154.64,154.39,154.41,15673.0
2017-06-14 11:55:00,154.45,154.46,154.2,154.35,29883.0,154.45,154.46,154.2,154.35,29883.0
2017-06-14 12:00:00,154.37,154.38,154.11,154.22,30113.0,154.37,154.38,154.11,154.22,30113.0
2017-06-14 12:05:00,154.24,154.44,154.23,154.26,32818.0,154.24,154.44,154.23,154.26,32818.0
2017-06-14 12:10:00,154.25,154.3,153.77,153.77,47312.0,154.25,154.3,153.77,153.77,47312.0
2017-06-14 12:15:00,153.8,153.8,153.31,153.42,72802.0,153.8,153.8,153.31,153.42,72802.0
2017-06-14 12:20:00,153.44,153.72,153.44,153.62,28104.0,153.44,153.72,153.44,153.62,28104.0
2017-06-14 12:25:00,153.66,153.87,153.6,153.87,26782.0,153.66,153.87,153.6,153.87,26782.0
2017-06-14 12:30:00,153.82,153.88,153.56,153.76,26261.0,153.82,153.88,153.56,153.76,26261.0
2017-06-14 12:35:00,153.75,153.91,153.58,153.7,25399.0,153.75,153.91,153.58,153.7,25399.0
2017-06-14 12:40:00,153.74,153.97,153.7,153.82,23380.0,153.74,153.97,153.7,153.82,23380.0
2017-06-14 12:45:00,153.85,153.9,153.61,153.64,24696.0,153.85,153.9,153.61,153.64,24696.0
2017-06-14 12:50:00,153.64,153.68,153.36,153.52,49153.0,153.64,153.68,153.36,153.52,49153.0
2017-06-14 12:55:00,153.51,153.57,153.23,153.28,37351.0,153.51,153.57,153.23,153.28,37351.0
2017-06-14 13:00:00,153.3,153.77,153.27,153.71,23999.0,153.3,153.77,153.27,153.71,23999.0
2017-06-14 13:05:00,153.69,153.86,153.51,153.55,39078.0,153.69,153.86,153.51,153.55,39078.0
2017-06-14 13:10:00,153.51,153.54,153.32,153.41,19147.0,153.51,153.54,153.32,153.41,19147.0
2017-06-14 13:15:00,153.36,153.37,153.02,153.11,41035.0,153.36,153.37,153.02,153.11,41035.0
2017-06-14 13:20:00,153.14,153.25,152.96,153.2,49693.0,153.14,153.25,152.96,153.2,49693.0
2017-06-14 13:25:00,153.23,153.46,153.2,153.35,46336.0,153.23,153.46,153.2,153.35,46336.0
2017-06-14 13:30:00,153.3,153.43,153.14,153.14,23224.0,153.3,153.43,153.14,153.14,23224.0
2017-06-14 13:35:00,153.18,153.35,153.1,153.33,19704.0,153.18,153.35,153.1,153.33,19704.0
2017-06-14 13:40:00,153.34,153.39,153.18,153.36,21605.0,153.34,153.39,153.18,153.36,21605.0
2017-06-14 13:45:00,153.36,153.41,153.11,153.18,22451.0,153.36,153.41,153.11,153.18,22451.0
2017-06-14 13:50:00,153.19,153.34,153.09,153.09,16986.0,153.19,153.34,153.09,153.09,16986.0
2017-06-14 13:55:00,153.12,153.16,152.56,152.6,55276.0,153.12,153.16,152.56,152.6,55276.0
2017-06-14 14:00:00,152.66,153.19,152.52,153.11,66214.0,152.66,153.19,152.52,153.11,66214.0
2017-06-14 14:05:00,153.02,153.96,153.02,153.46,126506.0,153.02,153.96,153.02,153.46,126506.0
2017-06-14 14:10:00,153.43,154.0,153.43,153.67,112900.0,153.43,154.0,153.43,153.67,112900.0
2017-06-14 14:15:00,153.72,153.72,153.09,153.16,109008.0,153.72,153.72,153.09,153.16,109008.0
2017-06-14 14:20:00,153.14,153.37,152.87,153.13,52628.0,153.14,153.37,152.87,153.13,52628.0
2017-06-14 14:25:00,153.08,153.39,153.05,153.3,52996.0,153.08,153.39,153.05,153.3,52996.0
2017-06-14 14:30:00,153.28,153.33,152.92,153.25,42120.0,153.28,153.33,152.92,153.25,42120.0
2017-06-14 14:35:00,153.29,153.32,152.31,152.6,77569.0,153.29,153.32,152.31,152.6,77569.0
2017-06-14 14:40:00,152.63,152.77,151.75,151.76,78467.0,152.63,152.77,151.75,151.76,78467.0
2017-06-14 14:45:00,151.76,151.86,151.0,151.52,123634.0,151.76,151.86,151.0,151.52,123634.0
2017-06-14 14:50:00,151.55,152.28,151.26,151.97,105381.0,151.55,152.28,151.26,151.97,105381.0
2017-06-14 14:55:00,152.02,152.09,151.43,151.43,58433.0,152.02,152.09,151.43,151.43,58433.0
2017-06-14 15:00:00,151.47,151.78,151.36,151.59,60952.0,151.47,151.78,151.36,151.59,60952.0
2017-06-14 15:05:00,151.6,151.77,151.0,151.03,96793.0,151.6,151.77,151.0,151.03,96793.0
2017-06-14 15:10:00,151.05,151.06,150.28,150.58,115747.0,151.05,151.06,150.28,150.58,115747.0
2017-06-14 15:15:00,150.57,151.07,150.39,150.78,91746.0,150.57,151.07,150.39,150.78,91746.0
2017-06-14 15:20:00,150.73,151.38,150.63,151.26,82090.0,150.73,151.38,150.63,151.26,82090.0
2017-06-14 15:25:00,151.27,151.49,151.06,151.36,100177.0,151.27,151.49,151.06,151.36,100177.0
2017-06-14 15:30:00,151.35,151.45,150.9,151.4,78255.0,151.35,151.45,150.9,151.4,78255.0
2017-06-14 15:35:00,151.4,151.63,151.26,151.61,90060.0,151.4,151.63,151.26,151.61,90060.0
2017-06-14 15:40:00,151.64,151.73,151.27,151.66,84596.0,151.64,151.73,151.27,151.66,84596.0
2017-06-14 15:45:00,151.68,152.05,151.47,152.04,102184.0,151.68,152.05,151.47,152.04,102184.0
2017-06-14 15:50:00,152.04,152.37,151.9,152.27,193118.0,152.04,152.37,151.9,152.27,193118.0
2017-06-14 15:55:00,152.26,152.38,152.02,152.2,249930.0,152.26,152.38,152.02,152.2,249930.0
2017-06-15 09:30:00,149.42,150.66,149.05,149.86,279432.0,149.42,150.66,149.05,149.86,279432.0
2017-06-15 09:35:00,149.87,150.67,149.61,150.18,137790.0,149.87,150.67,149.61,150.18,137790.0
2017-06-15 09:40:00,150.19,150.27,149.12,149.25,153380.0,150.19,150.27,149.12,149.25,153380.0
2017-06-15 09:45:00,149.18,149.63,148.55,149.38,240012.0,149.18,149.63,148.55,149.38,240012.0
2017-06-15 09:50:00,149.36,150.2,149.34,150.09,156851.0,149.36,150.2,149.34,150.09,156851.0
2017-06-15 09:55:00,150.05,150.08,149.4,149.97,105761.0,150.05,150.08,149.4,149.97,105761.0
2017-06-15 10:00:00,149.98,150.15,149.61,149.66,84613.0,149.98,150.15,149.61,149.66,84613.0
2017-06-15 10:05:00,149.63,149.65,149.09,149.15,72062.0,149.63,149.65,149.09,149.15,72062.0
2017-06-15 10:10:00,149.09,149.14,148.66,148.72,105487.0,149.09,149.14,148.66,148.72,105487.0
2017-06-15 10:15:00,148.75,148.97,148.31,148.75,121171.0,148.75,148.97,148.31,148.75,121171.0
2017-06-15 10:20:00,148.77,148.77,148.02,148.02,111140.0,148.77,148.77,148.02,148.02,111140.0
2017-06-15 10:25:00,148.04,148.18,147.3,148.01,302789.0,148.04,148.18,147.3,148.01,302789.0
2017-06-15 10:30:00,148.07,148.8,147.95,148.63,145423.0,148.07,148.8,147.95,148.63,145423.0
2017-06-15 10:35:00,148.65,148.92,148.06,148.74,106527.0,148.65,148.92,148.06,148.74,106527.0
2017-06-15 10:40:00,148.74,148.84,148.31,148.66,65401.0,148.74,148.84,148.31,148.66,65401.0
2017-06-15 10:45:00,148.65,148.97,148.4,148.97,74357.0,148.65,148.97,148.4,148.97,74357.0
2017-06-15 10:50:00,148.96,149.0,148.59,148.69,74222.0,148.96,149.0,148.59,148.69,74222.0
2017-06-15 10:55:00,148.73,149.4,148.62,149.26,100046.0,148.73,149.4,148.62,149.26,100046.0
2017-06-15 11:00:00,149.26,149.27,148.85,148.96,74052.0,149.26,149.27,148.85,148.96,74052.0
2017-06-15 11:05:00,148.95,149.15,148.62,148.7,62258.0,148.95,149.15,148.62,148.7,62258.0
2017-06-15 11:10:00,148.7,149.35,148.64,149.29,51238.0,148.7,149.35,148.64,149.29,51238.0
2017-06-15 11:15:00,149.32,149.57,149.22,149.33,60153.0,149.32,149.57,149.22,149.33,60153.0
2017-06-15 11:20:00,149.36,149.83,149.33,149.77,58846.0,149.36,149.83,149.33,149.77,58846.0
2017-06-15 11:25:00,149.75,149.75,149.5,149.71,50158.0,149.75,149.75,149.5,149.71,50158.0
2017-06-15 11:30:00,149.75,149.87,149.65,149.76,59207.0,149.75,149.87,149.65,149.76,59207.0
2017-06-15 11:35:00,149.78,149.78,149.4,149.55,41196.0,149.78,149.78,149.4,149.55,41196.0
2017-06-15 11:40:00,149.53,149.53,149.33,149.38,22567.0,149.53,149.53,149.33,149.38,22567.0
2017-06-15 11:45:00,149.37,149.42,149.12,149.41,39728.0,149.37,149.42,149.12,149.41,39728.0
2017-06-15 11:50:00,149.39,149.57,149.25,149.57,27164.0,149.39,149.57,149.25,149.57,27164.0
2017-06-15 11:55:00,149.6,149.81,149.47,149.54,28399.0,149.6,149.81,149.47,149.54,28399.0
2017-06-15 12:00:00,149.52,149.61,149.42,149.6,30427.0,149.52,149.61,149.42,149.6,30427.0
2017-06-15 12:05:00,149.62,149.78,149.49,149.73,37089.0,149.62,149.78,149.49,149.73,37089.0
2017-06-15 12:10:00,149.69,149.75,149.58,149.75,24389.0,149.69,149.75,149.58,149.75,24389.0
2017-06-15 12:15:00,149.74,150.01,149.71,149.96,58893.0,149.74,150.01,149.71,149.96,58893.0
2017-06-15 12:20:00,149.95,150.1,149.83,149.96,41977.0,149.95,150.1,149.83,149.96,41977.0
2017-06-15 12:25:00,149.96,149.99,149.88,149.97,17172.0,149.96,149.99,149.88,149.97,17172.0
2017-06-15 12:30:00,149.95,150.0,149.79,149.88,29358.0,149.95,150.0,149.79,149.88,29358.0
2017-06-15 12:35:00,149.84,149.95,149.73,149.95,15239.0,149.84,149.95,149.73,149.95,15239.0
2017-06-15 12:40:00,149.9,150.1,149.87,149.97,92734.0,149.9,150.1,149.87,149.97,92734.0
2017-06-15 12:45:00,149.95,150.37,149.94,150.17,33065.0,149.95,150.37,149.94,150.17,33065.0
2017-06-15 12:50:00,150.17,150.4,150.09,150.38,25474.0,150.17,150.4,150.09,150.38,25474.0
2017-06-15 12:55:00,150.37,150.67,150.32,150.61,51216.0,150.37,150.67,150.32,150.61,51216.0
2017-06-15 13:00:00,150.59,150.6,150.35,150.38,54984.0,150.59,150.6,150.35,150.38,54984.0
2017-06-15 13:05:00,150.4,150.57,150.3,150.36,31258.0,150.4,150.57,150.3,150.36,31258.0
2017-06-15 13:10:00,150.37,150.75,150.32,150.65,42572.0,150.37,150.75,150.32,150.65,42572.0
2017-06-15 13:15:00,150.61,150.69,150.53,150.54,36941.0,150.61,150.69,150.53,150.54,36941.0
2017-06-15 13:20:00,150.55,150.62,150.14,150.24,35762.0,150.55,150.62,150.14,150.24,35762.0
2017-06-15 13:25:00,150.25,150.36,149.99,150.15,42322.0,150.25,150.36,149.99,150.15,42322.0
2017-06-15 13:30:00,150.12,150.3,150.05,150.07,25023.0,150.12,150.3,150.05,150.07,25023.0
2017-06-15 13:35:00,150.05,150.21,150.03,150.17,29714.0,150.05,150.21,150.03,150.17,29714.0
2017-06-15 13:40:00,150.21,150.23,150.0,150.0,30262.0,150.21,150.23,150.0,150.0,30262.0
2017-06-15 13:45:00,150.03,150.03,149.73,149.83,38179.0,150.03,150.03,149.73,149.83,38179.0
2017-06-15 13:50:00,149.86,150.14,149.84,150.12,24793.0,149.86,150.14,149.84,150.12,24793.0
2017-06-15 13:55:00,150.12,150.24,150.1,150.11,23332.0,150.12,150.24,150.1,150.11,23332.0
2017-06-15 14:00:00,150.11,150.12,149.91,150.08,26467.0,150.11,150.12,149.91,150.08,26467.0
2017-06-15 14:05:00,150.06,150.11,149.88,149.96,30630.0,150.06,150.11,149.88,149.96,30630.0
2017-06-15 14:10:00,149.97,150.23,149.94,150.21,26670.0,149.97,150.23,149.94,150.21,26670.0
2017-06-15 14:15:00,150.23,150.55,150.07,150.51,75310.0,150.23,150.55,150.07,150.51,75310.0
2017-06-15 14:20:00,150.54,151.13,150.51,150.97,108135.0,150.54,151.13,150.51,150.97,108135.0
2017-06-15 14:25:00,150.96,151.08,150.77,150.81,33433.0,150.96,151.08,150.77,150.81,33433.0
2017-06-15 14:30:00,150.78,150.99,150.73,150.79,36788.0,150.78,150.99,150.73,150.79,36788.0
2017-06-15 14:35:00,150.84,150.86,150.41,150.51,51411.0,150.84,150.86,150.41,150.51,51411.0
2017-06-15 14:40:00,150.52,150.88,150.52,150.86,21883.0,150.52,150.88,150.52,150.86,21883.0
2017-06-15 14:45:00,150.91,151.1,150.69,151.0,49183.0,150.91,151.1,150.69,151.0,49183.0
2017-06-15 14:50:00,151.01,151.31,150.9,151.25,64201.0,151.01,151.31,150.9,151.25,64201.0
2017-06-15 14:55:00,151.25,151.34,151.18,151.32,64262.0,151.25,151.34,151.18,151.32,64262.0
2017-06-15 15:00:00,151.32,151.72,151.31,151.65,118438.0,151.32,151.72,151.31,151.65,118438.0
2017-06-15 15:05:00,151.68,152.16,151.68,152.11,132425.0,151.68,152.16,151.68,152.11,132425.0
2017-06-15 15:10:00,152.1,152.35,151.92,152.1,134337.0,152.1,152.35,151.92,152.1,134337.0
2017-06-15 15:15:00,152.1,152.46,152.06,152.2,72863.0,152.1,152.46,152.06,152.2,72863.0
2017-06-15 15:20:00,152.19,152.56,152.19,152.41,76087.0,152.19,152.56,152.19,152.41,76087.0
2017-06-15 15:25:00,152.42,152.52,152.11,152.14,66350.0,152.42,152.52,152.11,152.14,66350.0
2017-06-15 15:30:00,152.12,152.21,151.91,152.04,71612.0,152.12,152.21,151.91,152.04,71612.0
2017-06-15 15:35:00,152.04,152.04,151.61,151.62,95702.0,152.04,152.04,151.61,151.62,95702.0
2017-06-15 15:40:00,151.62,151.75,151.33,151.33,84680.0,151.62,151.75,151.33,151.33,84680.0
2017-06-15 15:45:00,151.38,151.7,151.3,151.62,94987.0,151.38,151.7,151.3,151.62,94987.0
2017-06-15 15:50:00,151.62,151.86,151.44,151.61,126987.0,151.62,151.86,151.44,151.61,126987.0
2017-06-15 15:55:00,151.6,151.87,151.48,151.75,237765.0,151.6,151.87,151.48,151.75,237765.0
2017-06-16 09:30:00,151.79,151.83,150.75,151.14,855092.0,151.79,151.83,150.75,151.14,855092.0
2017-06-16 09:35:00,151.1,151.35,150.56,151.22,72815.0,151.1,151.35,150.56,151.22,72815.0
2017-06-16 09:40:00,151.11,151.64,151.0,151.15,75987.0,151.11,151.64,151.0,151.15,75987.0
2017-06-16 09:45:00,151.12,152.0,151.07,151.72,101296.0,151.12,152.0,151.07,151.72,101296.0
2017-06-16 09:50:00,151.7,152.46,151.62,152.34,109435.0,151.7,152.46,151.62,152.34,109435.0
2017-06-16 09:55:00,152.34,152.87,152.27,152.28,108242.0,152.34,152.87,152.27,152.28,108242.0
2017-06-16 10:00:00,152.28,152.7,152.01,152.7,114916.0,152.28,152.7,152.01,152.7,114916.0
2017-06-16 10:05:00,152.7,152.8,152.37,152.55,55332.0,152.7,152.8,152.37,152.55,55332.0
2017-06-16 10:10:00,152.58,152.65,151.73,151.82,90315.0,152.58,152.65,151.73,151.82,90315.0
2017-06-16 10:15:00,151.82,152.46,151.75,151.95,84218.0,151.82,152.46,151.75,151.95,84218.0
2017-06-16 10:20:00,151.94,152.21,151.56,151.56,68035.0,151.94,152.21,151.56,151.56,68035.0
2017-06-16 10:25:00,151.57,151.77,151.47,151.73,82060.0,151.57,151.77,151.47,151.73,82060.0
2017-06-16 10:30:00,151.76,151.87,151.32,151.32,58573.0,151.76,151.87,151.32,151.32,58573.0
2017-06-16 10:35:00,151.37,151.52,151.01,151.36,86653.0,151.37,151.52,151.01,151.36,86653.0
2017-06-16 10:40:00,151.27,151.75,151.25,151.67,72682.0,151.27,151.75,151.25,151.67,72682.0
2017-06-16 10:45:00,151.66,151.84,151.31,151.36,46339.0,151.66,151.84,151.31,151.36,46339.0
2017-06-16 10:50:00,151.34,151.52,150.9,150.94,48687.0,151.34,151.52,150.9,150.94,48687.0
2017-06-16 10:55:00,151.0,151.16,150.95,151.12,54284.0,151.0,151.16,150.95,151.12,54284.0
2017-06-16 11:00:00,151.12,151.13,150.71,150.85,61327.0,151.12,151.13,150.71,150.85,61327.0
2017-06-16 11:05:00,150.84,150.92,150.58,150.67,66183.0,150.84,150.92,150.58,150.67,66183.0
2017-06-16 11:10:00,150.67,150.85,150.39,150.59,73128.0,150.67,150.85,150.39,150.59,73128.0
2017-06-16 11:15:00,150.64,150.9,150.5,150.9,44326.0,150.64,150.9,150.5,150.9,44326.0
2017-06-16 11:20:00,150.89,151.53,150.89,151.45,125441.0,150.89,151.53,150.89,151.45,125441.0
2017-06-16 11:25:00,151.43,151.76,151.19,151.74,60703.0,151.43,151.76,151.19,151.74,60703.0
2017-06-16 11:30:00,151.73,152.19,151.56,152.14,86209.0,151.73,152.19,151.56,152.14,86209.0
2017-06-16 11:35:00,152.08,152.44,152.05,152.41,79869.0,152.08,152.44,152.05,152.41,79869.0
2017-06-16 11:40:00,152.39,152.41,152.16,152.31,70479.0,152.39,152.41,152.16,152.31,70479.0
2017-06-16 11:45:00,152.3,152.4,151.96,152.2,38892.0,152.3,152.4,151.96,152.2,38892.0
2017-06-16 11:50:00,152.17,152.31,151.98,152.27,23367.0,152.17,152.31,151.98,152.27,23367.0
2017-06-16 11:55:00,152.28,152.46,152.26,152.36,33893.0,152.28,152.46,152.26,152.36,33893.0
2017-06-16 12:00:00,152.37,152.64,152.21,152.26,77756.0,152.37,152.64,152.21,152.26,77756.0
2017-06-16 12:05:00,152.26,152.26,151.94,152.14,66893.0,152.26,152.26,151.94,152.14,66893.0
2017-06-16 12:10:00,152.18,152.19,151.96,152.11,37246.0,152.18,152.19,151.96,152.11,37246.0
2017-06-16 12:15:00,152.1,152.2,152.08,152.2,50475.0,152.1,152.2,152.08,152.2,50475.0
2017-06-16 12:20:00,152.21,152.31,152.11,152.28,25153.0,152.21,152.31,152.11,152.28,25153.0
2017-06-16 12:25:00,152.26,152.62,152.16,152.6,40634.0,152.26,152.62,152.16,152.6,40634.0
2017-06-16 12:30:00,152.6,152.86,152.52,152.86,42888.0,152.6,152.86,152.52,152.86,42888.0
2017-06-16 12:35:00,152.85,153.53,152.77,153.47,155439.0,152.85,153.53,152.77,153.47,155439.0
2017-06-16 12:40:00,153.48,153.5,153.04,153.28,63691.0,153.48,153.5,153.04,153.28,63691.0
2017-06-16 12:45:00,153.28,153.43,153.11,153.18,47632.0,153.28,153.43,153.11,153.18,47632.0
2017-06-16 12:50:00,153.17,153.33,153.07,153.1,47416.0,153.17,153.33,153.07,153.1,47416.0
2017-06-16 12:55:00,153.11,153.2,152.95,152.98,47062.0,153.11,153.2,152.95,152.98,47062.0
2017-06-16 13:00:00,152.98,153.03,152.56,152.64,73233.0,152.98,153.03,152.56,152.64,73233.0
2017-06-16 13:05:00,152.66,152.74,152.56,152.63,26412.0,152.66,152.74,152.56,152.63,26412.0
2017-06-16 13:10:00,152.64,152.83,152.45,152.45,47379.0,152.64,152.83,152.45,152.45,47379.0
2017-06-16 13:15:00,152.43,152.47,152.26,152.44,40457.0,152.43,152.47,152.26,152.44,40457.0
2017-06-16 13:20:00,152.41,152.45,152.21,152.21,24350.0,152.41,152.45,152.21,152.21,24350.0
2017-06-16 13:25:00,152.17,152.75,152.17,152.69,53080.0,152.17,152.75,152.17,152.69,53080.0
2017-06-16 13:30:00,152.73,152.86,152.6,152.78,48369.0,152.73,152.86,152.6,152.78,48369.0
2017-06-16 13:35:00,152.8,152.84,152.74,152.82,46813.0,152.8,152.84,152.74,152.82,46813.0
2017-06-16 13:40:00,152.84,152.95,152.8,152.89,33192.0,152.84,152.95,152.8,152.89,33192.0
2017-06-16 13:45:00,152.89,152.92,152.52,152.62,71543.0,152.89,152.92,152.52,152.62,71543.0
2017-06-16 13:50:00,152.62,152.64,152.51,152.61,23252.0,152.62,152.64,152.51,152.61,23252.0
2017-06-16 13:55:00,152.58,152.91,152.53,152.77,35720.0,152.58,152.91,152.53,152.77,35720.0
2017-06-16 14:00:00,152.8,152.92,152.74,152.85,39787.0,152.8,152.92,152.74,152.85,39787.0
2017-06-16 14:05:00,152.83,152.9,152.74,152.8,18632.0,152.83,152.9,152.74,152.8,18632.0
2017-06-16 14:10:00,152.8,152.9,152.78,152.86,22615.0,152.8,152.9,152.78,152.86,22615.0
2017-06-16 14:15:00,152.85,152.93,152.73,152.84,37308.0,152.85,152.93,152.73,152.84,37308.0
2017-06-16 14:20:00,152.84,153.23,152.83,153.21,62814.0,152.84,153.23,152.83,153.21,62814.0
2017-06-16 14:25:00,153.21,153.31,153.15,153.19,44335.0,153.21,153.31,153.15,153.19,44335.0
2017-06-16 14:30:00,153.22,153.25,153.06,153.07,23221.0,153.22,153.25,153.06,153.07,23221.0
2017-06-16 14:35:00,153.06,153.07,152.87,153.01,32821.0,153.06,153.07,152.87,153.01,32821.0
2017-06-16 14:40:00,153.02,153.12,152.98,153.12,23399.0,153.02,153.12,152.98,153.12,23399.0
2017-06-16 14:45:00,153.14,153.15,153.01,153.04,34318.0,153.14,153.15,153.01,153.04,34318.0
2017-06-16 14:50:00,153.05,153.11,152.96,153.0,20508.0,153.05,153.11,152.96,153.0,20508.0
2017-06-16 14:55:00,153.0,153.01,152.82,152.85,36960.0,153.0,153.01,152.82,152.85,36960.0
2017-06-16 15:00:00,152.85,152.87,152.71,152.8,57471.0,152.85,152.87,152.71,152.8,57471.0
2017-06-16 15:05:00,152.77,152.84,152.65,152.77,48862.0,152.77,152.84,152.65,152.77,48862.0
2017-06-16 15:10:00,152.78,152.84,152.5,152.6,21341.0,152.78,152.84,152.5,152.6,21341.0
2017-06-16 15:15:00,152.59,152.61,152.4,152.52,33810.0,152.59,152.61,152.4,152.52,33810.0
2017-06-16 15:20:00,152.52,152.59,152.32,152.35,27117.0,152.52,152.59,152.32,152.35,27117.0
2017-06-16 15:25:00,152.38,152.44,152.24,152.36,66200.0,152.38,152.44,152.24,152.36,66200.0
2017-06-16 15:30:00,152.34,152.37,152.06,152.12,73793.0,152.34,152.37,152.06,152.12,73793.0
2017-06-16 15:35:00,152.14,152.33,152.07,152.16,87741.0,152.14,152.33,152.07,152.16,87741.0
2017-06-16 15:40:00,152.16,152.47,152.1,152.39,54374.0,152.16,152.47,152.1,152.39,54374.0
2017-06-16 15:45:00,152.41,152.56,152.2,152.37,95723.0,152.41,152.56,152.2,152.37,95723.0
2017-06-16 15:50:00,152.4,152.55,152.36,152.5,90045.0,152.4,152.55,152.36,152.5,90045.0
2017-06-16 15:55:00,152.49,152.51,152.29,152.38,149091.0,152.49,152.51,152.29,152.38,149091.0
2017-06-19 09:30:00,154.29,155.28,154.02,154.09,320796.0,154.29,155.28,154.02,154.09,320796.0
2017-06-19 09:35:00,154.09,155.24,154.08,154.86,189431.0,154.09,155.24,154.08,154.86,189431.0
2017-06-19 09:40:00,154.84,154.95,154.15,154.38,96634.0,154.84,154.95,154.15,154.38,96634.0
2017-06-19 09:45:00,154.47,154.82,154.15,154.4,127204.0,154.47,154.82,154.15,154.4,127204.0
2017-06-19 09:50:00,154.43,154.79,154.19,154.22,85141.0,154.43,154.79,154.19,154.22,85141.0
2017-06-19 09:55:00,154.18,154.75,153.8,154.6,152244.0,154.18,154.75,153.8,154.6,152244.0
2017-06-19 10:00:00,154.6,155.3,154.39,155.27,160767.0,154.6,155.3,154.39,155.27,160767.0
2017-06-19 10:05:00,155.27,155.58,155.07,155.31,89455.0,155.27,155.58,155.07,155.31,89455.0
2017-06-19 10:10:00,155.31,155.48,154.82,154.94,69251.0,155.31,155.48,154.82,154.94,69251.0
2017-06-19 10:15:00,154.94,155.37,154.87,155.37,75942.0,154.94,155.37,154.87,155.37,75942.0
2017-06-19 10:20:00,155.35,155.5,154.94,154.97,148881.0,155.35,155.5,154.94,154.97,148881.0
2017-06-19 10:25:00,154.91,155.23,154.74,155.13,70488.0,154.91,155.23,154.74,155.13,70488.0
2017-06-19 10:30:00,155.08,155.25,154.78,154.91,61675.0,155.08,155.25,154.78,154.91,61675.0
2017-06-19 10:35:00,154.91,155.02,154.63,154.63,53059.0,154.91,155.02,154.63,154.63,53059.0
2017-06-19 10:40:00,154.63,154.81,154.49,154.8,38743.0,154.63,154.81,154.49,154.8,38743.0
2017-06-19 10:45:00,154.83,154.87,154.63,154.72,30366.0,154.83,154.87,154.63,154.72,30366.0
2017-06-19 10:50:00,154.71,154.75,154.16,154.25,36281.0,154.71,154.75,154.16,154.25,36281.0
2017-06-19 10:55:00,154.25,154.62,154.23,154.3,49922.0,154.25,154.62,154.23,154.3,49922.0
2017-06-19 11:00:00,154.26,154.51,154.22,154.35,28020.0,154.26,154.51,154.22,154.35,28020.0
2017-06-19 11:05:00,154.35,154.43,154.01,154.03,28095.0,154.35,154.43,154.01,154.03,28095.0
2017-06-19 11:10:00,154.06,154.26,153.9,153.9,44916.0,154.06,154.26,153.9,153.9,44916.0
2017-06-19 11:15:00,153.94,154.03,153.55,153.61,70114.0,153.94,154.03,153.55,153.61,70114.0
2017-06-19 11:20:00,153.58,153.67,153.26,153.45,78176.0,153.58,153.67,153.26,153.45,78176.0
2017-06-19 11:25:00,153.48,153.61,153.15,153.45,60490.0,153.48,153.61,153.15,153.45,60490.0
2017-06-19 11:30:00,153.42,153.73,153.18,153.37,108754.0,153.42,153.73,153.18,153.37,108754.0
2017-06-19 11:35:00,153.4,153.67,153.32,153.64,37088.0,153.4,153.67,153.32,153.64,37088.0
2017-06-19 11:40:00,153.67,153.82,153.48,153.77,59539.0,153.67,153.82,153.48,153.77,59539.0
2017-06-19 11:45:00,153.8,153.96,153.57,153.59,36444.0,153.8,153.96,153.57,153.59,36444.0
2017-06-19 11:50:00,153.58,153.6,153.26,153.39,28877.0,153.58,153.6,153.26,153.39,28877.0
2017-06-19 11:55:00,153.38,153.65,153.31,153.45,26784.0,153.38,153.65,153.31,153.45,26784.0
2017-06-19 12:00:00,153.49,153.67,153.36,153.42,21909.0,153.49,153.67,153.36,153.42,21909.0
2017-06-19 12:05:00,153.43,153.43,153.11,153.16,31224.0,153.43,153.43,153.11,153.16,31224.0
2017-06-19 12:10:00,153.15,153.35,153.11,153.26,26543.0,153.15,153.35,153.11,153.26,26543.0
2017-06-19 12:15:00,153.28,153.39,153.22,153.28,14890.0,153.28,153.39,153.22,153.28,14890.0
2017-06-19 12:20:00,153.27,153.47,153.23,153.33,17047.0,153.27,153.47,153.23,153.33,17047.0
2017-06-19 12:25:00,153.3,153.47,153.26,153.4,17519.0,153.3,153.47,153.26,153.4,17519.0
2017-06-19 12:30:00,153.45,153.51,153.22,153.35,29030.0,153.45,153.51,153.22,153.35,29030.0
2017-06-19 12:35:00,153.32,153.38,153.12,153.26,24778.0,153.32,153.38,153.12,153.26,24778.0
2017-06-19 12:40:00,153.23,153.24,153.0,153.02,33745.0,153.23,153.24,153.0,153.02,33745.0
2017-06-19 12:45:00,153.09,153.33,153.08,153.21,14668.0,153.09,153.33,153.08,153.21,14668.0
2017-06-19 12:50:00,153.21,153.21,152.92,152.92,32552.0,153.21,153.21,152.92,152.92,32552.0
2017-06-19 12:55:00,152.92,153.23,152.88,153.04,30211.0,152.92,153.23,152.88,153.04,30211.0
2017-06-19 13:00:00,152.99,153.05,152.81,152.86,31549.0,152.99,153.05,152.81,152.86,31549.0
2017-06-19 13:05:00,152.86,152.86,152.55,152.68,65413.0,152.86,152.86,152.55,152.68,65413.0
2017-06-19 13:10:00,152.74,152.86,152.64,152.75,36990.0,152.74,152.86,152.64,152.75,36990.0
2017-06-19 13:15:00,152.73,152.73,152.41,152.47,46291.0,152.73,152.73,152.41,152.47,46291.0
2017-06-19 13:20:00,152.5,152.81,152.48,152.75,67236.0,152.5,152.81,152.48,152.75,67236.0
2017-06-19 13:25:00,152.75,152.97,152.57,152.93,38777.0,152.75,152.97,152.57,152.93,38777.0
2017-06-19 13:30:00,152.91,153.27,152.8,153.08,50064.0,152.91,153.27,152.8,153.08,50064.0
2017-06-19 13:35:00,153.06,153.34,152.99,153.15,42485.0,153.06,153.34,152.99,153.15,42485.0
2017-06-19 13:40:00,153.15,153.29,152.97,153.24,35758.0,153.15,153.29,152.97,153.24,35758.0
2017-06-19 13:45:00,153.24,153.31,152.88,153.06,28988.0,153.24,153.31,152.88,153.06,28988.0
2017-06-19 13:50:00,153.06,153.23,153.03,153.16,24116.0,153.06,153.23,153.03,153.16,24116.0
2017-06-19 13:55:00,153.16,153.18,152.99,153.06,34876.0,153.16,153.18,152.99,153.06,34876.0
2017-06-19 14:00:00,153.03,153.21,153.01,153.19,25136.0,153.03,153.21,153.01,153.19,25136.0
2017-06-19 14:05:00,153.2,153.2,152.94,153.01,28131.0,153.2,153.2,152.94,153.01,28131.0
2017-06-19 14:10:00,153.04,153.2,153.0,153.05,27933.0,153.04,153.2,153.0,153.05,27933.0
2017-06-19 14:15:00,153.06,153.32,153.04,153.29,26835.0,153.06,153.32,153.04,153.29,26835.0
2017-06-19 14:20:00,153.29,153.5,153.12,153.23,52759.0,153.29,153.5,153.12,153.23,52759.0
2017-06-19 14:25:00,153.25,153.31,153.12,153.2,17310.0,153.25,153.31,153.12,153.2,17310.0
2017-06-19 14:30:00,153.18,153.3,153.01,153.16,17833.0,153.18,153.3,153.01,153.16,17833.0
2017-06-19 14:35:00,153.17,153.36,153.16,153.35,21982.0,153.17,153.36,153.16,153.35,21982.0
2017-06-19 14:40:00,153.35,153.38,153.18,153.28,17624.0,153.35,153.38,153.18,153.28,17624.0
2017-06-19 14:45:00,153.3,153.35,152.88,152.96,66832.0,153.3,153.35,152.88,152.96,66832.0
2017-06-19 14:50:00,152.97,153.04,152.8,152.96,26039.0,152.97,153.04,152.8,152.96,26039.0
2017-06-19 14:55:00,152.95,152.97,152.81,152.97,20896.0,152.95,152.97,152.81,152.97,20896.0
2017-06-19 15:00:00,152.96,152.99,152.86,152.89,16543.0,152.96,152.99,152.86,152.89,16543.0
2017-06-19 15:05:00,152.89,152.95,152.85,152.95,17549.0,152.89,152.95,152.85,152.95,17549.0
2017-06-19 15:10:00,152.92,152.92,152.74,152.8,28838.0,152.92,152.92,152.74,152.8,28838.0
2017-06-19 15:15:00,152.81,153.12,152.81,153.01,38870.0,152.81,153.12,152.81,153.01,38870.0
2017-06-19 15:20:00,153.0,153.03,152.75,152.82,37521.0,153.0,153.03,152.75,152.82,37521.0
2017-06-19 15:25:00,152.84,152.93,152.78,152.86,29617.0,152.84,152.93,152.78,152.86,29617.0
2017-06-19 15:30:00,152.89,152.94,152.76,152.85,49840.0,152.89,152.94,152.76,152.85,49840.0
2017-06-19 15:35:00,152.86,153.19,152.86,153.16,71232.0,152.86,153.19,152.86,153.16,71232.0
2017-06-19 15:40:00,153.18,153.46,153.12,153.44,70406.0,153.18,153.46,153.12,153.44,70406.0
2017-06-19 15:45:00,153.44,153.5,153.34,153.42,79454.0,153.44,153.5,153.34,153.42,79454.0
2017-06-19 15:50:00,153.44,153.64,153.44,153.56,108191.0,153.44,153.64,153.44,153.56,108191.0
2017-06-19 15:55:00,153.56,153.57,153.21,153.36,169686.0,153.56,153.57,153.21,153.36,169686.0
2017-06-20 09:30:00,153.68,154.5,153.46,153.78,190725.0,153.68,154.5,153.46,153.78,190725.0
2017-06-20 09:35:00,153.71,153.91,153.58,153.86,78536.0,153.71,153.91,153.58,153.86,78536.0
2017-06-20 09:40:00,153.86,154.36,153.8,153.9,76700.0,153.86,154.36,153.8,153.9,76700.0
2017-06-20 09:45:00,153.81,153.81,153.13,153.25,111289.0,153.81,153.81,153.13,153.25,111289.0
2017-06-20 09:50:00,153.25,153.37,152.92,153.28,79229.0,153.25,153.37,152.92,153.28,79229.0
2017-06-20 09:55:00,153.26,153.31,152.53,152.57,78896.0,153.26,153.31,152.53,152.57,78896.0
2017-06-20 10:00:00,152.59,153.48,152.49,153.11,108146.0,152.59,153.48,152.49,153.11,108146.0
2017-06-20 10:05:00,153.07,153.58,153.01,153.01,63528.0,153.07,153.58,153.01,153.01,63528.0
2017-06-20 10:10:00,153.05,153.36,152.97,153.34,35266.0,153.05,153.36,152.97,153.34,35266.0
2017-06-20 10:15:00,153.29,153.47,153.18,153.26,48664.0,153.29,153.47,153.18,153.26,48664.0
2017-06-20 10:20:00,153.26,153.35,152.8,152.81,25392.0,153.26,153.35,152.8,152.81,25392.0
2017-06-20 10:25:00,152.8,152.88,152.29,152.48,94115.0,152.8,152.88,152.29,152.48,94115.0
2017-06-20 10:30:00,152.48,152.78,152.43,152.72,67050.0,152.48,152.78,152.43,152.72,67050.0
2017-06-20 10:35:00,152.76,152.99,152.76,152.96,56432.0,152.76,152.99,152.76,152.96,56432.0
2017-06-20 10:40:00,152.97,153.52,152.94,153.44,59841.0,152.97,153.52,152.94,153.44,59841.0
2017-06-20 10:45:00,153.36,153.61,153.12,153.42,70539.0,153.36,153.61,153.12,153.42,70539.0
2017-06-20 10:50:00,153.45,153.5,153.23,153.3,42745.0,153.45,153.5,153.23,153.3,42745.0
2017-06-20 10:55:00,153.31,153.32,153.08,153.15,24592.0,153.31,153.32,153.08,153.15,24592.0
2017-06-20 11:00:00,153.19,153.2,152.68,152.84,59563.0,153.19,153.2,152.68,152.84,59563.0
2017-06-20 11:05:00,152.82,152.84,152.61,152.7,28663.0,152.82,152.84,152.61,152.7,28663.0
2017-06-20 11:10:00,152.7,152.84,152.62,152.84,31270.0,152.7,152.84,152.62,152.84,31270.0
2017-06-20 11:15:00,152.81,152.84,152.56,152.59,35361.0,152.81,152.84,152.56,152.59,35361.0
2017-06-20 11:20:00,152.6,152.65,152.37,152.42,40184.0,152.6,152.65,152.37,152.42,40184.0
2017-06-20 11:25:00,152.39,152.46,152.11,152.24,54978.0,152.39,152.46,152.11,152.24,54978.0
2017-06-20 11:30:00,152.25,152.61,152.11,152.61,52036.0,152.25,152.61,152.11,152.61,52036.0
2017-06-20 11:35:00,152.58,152.6,152.32,152.35,29240.0,152.58,152.6,152.32,152.35,29240.0
2017-06-20 11:40:00,152.32,152.52,152.27,152.44,28190.0,152.32,152.52,152.27,152.44,28190.0
2017-06-20 11:45:00,152.4,152.75,152.35,152.74,35245.0,152.4,152.75,152.35,152.74,35245.0
2017-06-20 11:50:00,152.72,152.81,152.59,152.74,30712.0,152.72,152.81,152.59,152.74,30712.0
2017-06-20 11:55:00,152.74,152.74,152.51,152.57,29286.0,152.74,152.74,152.51,152.57,29286.0
2017-06-20 12:00:00,152.51,152.66,152.46,152.58,29042.0,152.51,152.66,152.46,152.58,29042.0
2017-06-20 12:05:00,152.6,152.8,152.52,152.75,13484.0,152.6,152.8,152.52,152.75,13484.0
2017-06-20 12:10:00,152.73,152.89,152.67,152.73,37559.0,152.73,152.89,152.67,152.73,37559.0
2017-06-20 12:15:00,152.71,152.74,152.37,152.37,23935.0,152.71,152.74,152.37,152.37,23935.0
2017-06-20 12:20:00,152.36,152.47,151.97,152.04,66317.0,152.36,152.47,151.97,152.04,66317.0
2017-06-20 12:25:00,152.08,152.09,151.65,151.81,58672.0,152.08,152.09,151.65,151.81,58672.0
2017-06-20 12:30:00,151.79,151.9,151.66,151.82,40223.0,151.79,151.9,151.66,151.82,40223.0
2017-06-20 12:35:00,151.82,152.07,151.75,151.9,36629.0,151.82,152.07,151.75,151.9,36629.0
2017-06-20 12:40:00,151.88,152.02,151.73,151.77,30710.0,151.88,152.02,151.73,151.77,30710.0
2017-06-20 12:45:00,151.75,151.75,151.4,151.64,59589.0,151.75,151.75,151.4,151.64,59589.0
2017-06-20 12:50:00,151.69,152.05,151.63,151.96,41353.0,151.69,152.05,151.63,151.96,41353.0
2017-06-20 12:55:00,151.95,152.12,151.86,152.08,28460.0,151.95,152.12,151.86,152.08,28460.0
2017-06-20 13:00:00,152.11,152.41,152.07,152.26,63495.0,152.11,152.41,152.07,152.26,63495.0
2017-06-20 13:05:00,152.24,152.44,152.24,152.35,20973.0,152.24,152.44,152.24,152.35,20973.0
2017-06-20 13:10:00,152.38,152.48,152.23,152.3,20319.0,152.38,152.48,152.23,152.3,20319.0
2017-06-20 13:15:00,152.27,152.28,152.14,152.21,19145.0,152.27,152.28,152.14,152.21,19145.0
2017-06-20 13:20:00,152.21,152.44,152.14,152.31,18160.0,152.21,152.44,152.14,152.31,18160.0
2017-06-20 13:25:00,152.32,152.38,152.09,152.23,14179.0,152.32,152.38,152.09,152.23,14179.0
2017-06-20 13:30:00,152.21,152.25,152.04,152.24,16020.0,152.21,152.25,152.04,152.24,16020.0
2017-06-20 13:35:00,152.27,152.3,152.06,152.11,21423.0,152.27,152.3,152.06,152.11,21423.0
2017-06-20 13:40:00,152.17,152.18,152.03,152.13,13393.0,152.17,152.18,152.03,152.13,13393.0
2017-06-20 13:45:00,152.13,152.25,152.09,152.16,20187.0,152.13,152.25,152.09,152.16,20187.0
2017-06-20 13:50:00,152.17,152.26,152.1,152.26,20314.0,152.17,152.26,152.1,152.26,20314.0
2017-06-20 13:55:00,152.25,152.31,152.19,152.26,26502.0,152.25,152.31,152.19,152.26,26502.0
2017-06-20 14:00:00,152.25,152.44,152.23,152.35,26334.0,152.25,152.44,152.23,152.35,26334.0
2017-06-20 14:05:00,152.34,152.5,152.25,152.3,53036.0,152.34,152.5,152.25,152.3,53036.0
2017-06-20 14:10:00,152.29,152.31,152.23,152.26,16284.0,152.29,152.31,152.23,152.26,16284.0
2017-06-20 14:15:00,152.27,152.27,152.01,152.17,40410.0,152.27,152.27,152.01,152.17,40410.0
2017-06-20 14:20:00,152.17,152.18,151.93,152.0,33548.0,152.17,152.18,151.93,152.0,33548.0
2017-06-20 14:25:00,151.98,152.12,151.88,151.93,20137.0,151.98,152.12,151.88,151.93,20137.0
2017-06-20 14:30:00,151.91,152.01,151.84,151.99,51515.0,151.91,152.01,151.84,151.99,51515.0
2017-06-20 14:35:00,151.99,152.1,151.91,152.04,26209.0,151.99,152.1,151.91,152.04,26209.0
2017-06-20 14:40:00,152.05,152.05,151.84,152.02,21819.0,152.05,152.05,151.84,152.02,21819.0
2017-06-20 14:45:00,152.04,152.19,152.01,152.05,37393.0,152.04,152.19,152.01,152.05,37393.0
2017-06-20 14:50:00,152.06,152.54,152.06,152.49,48795.0,152.06,152.54,152.06,152.49,48795.0
2017-06-20 14:55:00,152.48,152.65,152.48,152.58,37258.0,152.48,152.65,152.48,152.58,37258.0
2017-06-20 15:00:00,152.59,152.81,152.58,152.78,53338.0,152.59,152.81,152.58,152.78,53338.0
2017-06-20 15:05:00,152.78,152.79,152.46,152.46,48612.0,152.78,152.79,152.46,152.46,48612.0
2017-06-20 15:10:00,152.5,152.64,152.35,152.59,36245.0,152.5,152.64,152.35,152.59,36245.0
2017-06-20 15:15:00,152.59,152.82,152.58,152.66,39272.0,152.59,152.82,152.58,152.66,39272.0
2017-06-20 15:20:00,152.68,152.71,152.44,152.46,24816.0,152.68,152.71,152.44,152.46,24816.0
2017-06-20 15:25:00,152.46,152.49,152.28,152.36,29425.0,152.46,152.49,152.28,152.36,29425.0
2017-06-20 15:30:00,152.35,152.38,151.97,152.14,65714.0,152.35,152.38,151.97,152.14,65714.0
2017-06-20 15:35:00,152.13,152.3,151.97,152.14,54436.0,152.13,152.3,151.97,152.14,54436.0
2017-06-20 15:40:00,152.1,152.16,151.97,151.99,65794.0,152.1,152.16,151.97,151.99,65794.0
2017-06-20 15:45:00,151.99,152.1,151.97,151.99,108155.0,151.99,152.1,151.97,151.99,108155.0
2017-06-20 15:50:00,152.0,152.35,152.0,152.13,145192.0,152.0,152.35,152.0,152.13,145192.0
2017-06-20 15:55:00,152.13,152.24,151.95,152.05,154197.0,152.13,152.24,151.95,152.05,154197.0
2017-06-21 09:30:00,152.5,153.2,152.26,153.02,168224.0,152.5,153.2,152.26,153.02,168224.0
2017-06-21 09:35:00,153.03,153.54,152.8,153.4,105064.0,153.03,153.54,152.8,153.4,105064.0
2017-06-21 09:40:00,153.4,153.54,152.77,153.47,93215.0,153.4,153.54,152.77,153.47,93215.0
2017-06-21 09:45:00,153.44,153.73,153.2,153.22,95686.0,153.44,153.73,153.2,153.22,95686.0
2017-06-21 09:50:00,153.3,153.31,152.74,152.94,69376.0,153.3,153.31,152.74,152.94,69376.0
2017-06-21 09:55:00,152.98,153.4,152.96,153.22,67757.0,152.98,153.4,152.96,153.22,67757.0
2017-06-21 10:00:00,153.25,153.96,153.22,153.84,131731.0,153.25,153.96,153.22,153.84,131731.0
2017-06-21 10:05:00,153.8,154.16,153.68,154.01,85346.0,153.8,154.16,153.68,154.01,85346.0
2017-06-21 10:10:00,154.0,154.58,153.86,154.26,107580.0,154.0,154.58,153.86,154.26,107580.0
2017-06-21 10:15:00,154.23,154.54,154.1,154.47,116882.0,154.23,154.54,154.1,154.47,116882.0
2017-06-21 10:20:00,154.48,154.82,154.43,154.81,92482.0,154.48,154.82,154.43,154.81,92482.0
2017-06-21 10:25:00,154.81,154.81,154.31,154.48,69187.0,154.81,154.81,154.31,154.48,69187.0
2017-06-21 10:30:00,154.49,154.69,154.33,154.49,68738.0,154.49,154.69,154.33,154.49,68738.0
2017-06-21 10:35:00,154.5,154.59,154.18,154.46,56710.0,154.5,154.59,154.18,154.46,56710.0
2017-06-21 10:40:00,154.47,154.99,154.47,154.95,87925.0,154.47,154.99,154.47,154.95,87925.0
2017-06-21 10:45:00,154.95,155.38,154.92,155.11,138107.0,154.95,155.38,154.92,155.11,138107.0
2017-06-21 10:50:00,155.15,155.32,155.04,155.29,76710.0,155.15,155.32,155.04,155.29,76710.0
2017-06-21 10:55:00,155.29,155.3,154.96,155.05,75204.0,155.29,155.3,154.96,155.05,75204.0
2017-06-21 11:00:00,155.0,155.05,154.54,154.75,95487.0,155.0,155.05,154.54,154.75,95487.0
2017-06-21 11:05:00,154.74,154.93,154.57,154.65,67084.0,154.74,154.93,154.57,154.65,67084.0
2017-06-21 11:10:00,154.69,154.98,154.69,154.89,76187.0,154.69,154.98,154.69,154.89,76187.0
2017-06-21 11:15:00,154.88,154.88,154.37,154.5,86979.0,154.88,154.88,154.37,154.5,86979.0
2017-06-21 11:20:00,154.5,154.9,154.49,154.72,54046.0,154.5,154.9,154.49,154.72,54046.0
2017-06-21 11:25:00,154.73,154.94,154.63,154.83,39232.0,154.73,154.94,154.63,154.83,39232.0
2017-06-21 11:30:00,154.8,155.0,154.73,154.89,35844.0,154.8,155.0,154.73,154.89,35844.0
2017-06-21 11:35:00,154.87,154.9,154.68,154.79,34449.0,154.87,154.9,154.68,154.79,34449.0
2017-06-21 11:40:00,154.8,154.9,154.65,154.78,45067.0,154.8,154.9,154.65,154.78,45067.0
2017-06-21 11:45:00,154.8,154.85,154.31,154.36,42887.0,154.8,154.85,154.31,154.36,42887.0
2017-06-21 11:50:00,154.37,154.37,154.2,154.24,45615.0,154.37,154.37,154.2,154.24,45615.0
2017-06-21 11:55:00,154.26,154.4,154.07,154.39,36167.0,154.26,154.4,154.07,154.39,36167.0
2017-06-21 12:00:00,154.35,154.35,154.04,154.04,32940.0,154.35,154.35,154.04,154.04,32940.0
2017-06-21 12:05:00,154.03,154.05,153.66,153.85,69364.0,154.03,154.05,153.66,153.85,69364.0
2017-06-21 12:10:00,153.87,153.94,153.7,153.72,29643.0,153.87,153.94,153.7,153.72,29643.0
2017-06-21 12:15:00,153.73,153.93,153.71,153.88,28619.0,153.73,153.93,153.71,153.88,28619.0
2017-06-21 12:20:00,153.87,154.07,153.74,154.04,31581.0,153.87,154.07,153.74,154.04,31581.0
2017-06-21 12:25:00,154.02,154.13,153.91,154.08,29815.0,154.02,154.13,153.91,154.08,29815.0
2017-06-21 12:30:00,154.08,154.36,154.07,154.2,51885.0,154.08,154.36,154.07,154.2,51885.0
2017-06-21 12:35:00,154.2,154.27,154.02,154.15,27600.0,154.2,154.27,154.02,154.15,27600.0
2017-06-21 12:40:00,154.13,154.24,154.06,154.08,19288.0,154.13,154.24,154.06,154.08,19288.0
2017-06-21 12:45:00,154.16,154.17,153.96,154.06,16718.0,154.16,154.17,153.96,154.06,16718.0
2017-06-21 12:50:00,154.08,154.19,153.99,154.14,21903.0,154.08,154.19,153.99,154.14,21903.0
2017-06-21 12:55:00,154.11,154.13,153.83,153.86,57315.0,154.11,154.13,153.83,153.86,57315.0
2017-06-21 13:00:00,153.89,153.98,153.83,153.91,22565.0,153.89,153.98,153.83,153.91,22565.0
2017-06-21 13:05:00,153.92,154.02,153.77,154.02,31709.0,153.92,154.02,153.77,154.02,31709.0
2017-06-21 13:10:00,153.99,154.01,153.88,153.91,20214.0,153.99,154.01,153.88,153.91,20214.0
2017-06-21 13:15:00,153.93,154.17,153.93,154.09,26171.0,153.93,154.17,153.93,154.09,26171.0
2017-06-21 13:20:00,154.14,154.25,154.1,154.12,46686.0,154.14,154.25,154.1,154.12,46686.0
2017-06-21 13:25:00,154.11,154.18,153.92,153.92,19814.0,154.11,154.18,153.92,153.92,19814.0
2017-06-21 13:30:00,153.89,154.1,153.89,154.1,17986.0,153.89,154.1,153.89,154.1,17986.0
2017-06-21 13:35:00,154.12,154.12,153.95,154.01,15844.0,154.12,154.12,153.95,154.01,15844.0
2017-06-21 13:40:00,154.01,154.1,153.91,154.01,14935.0,154.01,154.1,153.91,154.01,14935.0
2017-06-21 13:45:00,154.01,154.03,153.88,153.93,21326.0,154.01,154.03,153.88,153.93,21326.0
2017-06-21 13:50:00,153.93,154.02,153.8,153.86,25061.0,153.93,154.02,153.8,153.86,25061.0
2017-06-21 13:55:00,153.89,154.15,153.84,154.14,42272.0,153.89,154.15,153.84,154.14,42272.0
2017-06-21 14:00:00,154.09,154.28,154.06,154.12,31575.0,154.09,154.28,154.06,154.12,31575.0
2017-06-21 14:05:00,154.11,154.28,153.93,154.22,25318.0,154.11,154.28,153.93,154.22,25318.0
2017-06-21 14:10:00,154.22,154.47,154.14,154.4,77144.0,154.22,154.47,154.14,154.4,77144.0
2017-06-21 14:15:00,154.41,154.56,154.32,154.48,40455.0,154.41,154.56,154.32,154.48,40455.0
2017-06-21 14:20:00,154.46,154.55,154.39,154.41,20770.0,154.46,154.55,154.39,154.41,20770.0
2017-06-21 14:25:00,154.4,154.47,154.21,154.28,35050.0,154.4,154.47,154.21,154.28,35050.0
2017-06-21 14:30:00,154.29,154.37,154.13,154.23,20622.0,154.29,154.37,154.13,154.23,20622.0
2017-06-21 14:35:00,154.28,155.03,154.28,154.99,79805.0,154.28,155.03,154.28,154.99,79805.0
2017-06-21 14:40:00,155.0,155.25,154.86,155.13,58922.0,155.0,155.25,154.86,155.13,58922.0
2017-06-21 14:45:00,155.13,155.35,155.09,155.33,53082.0,155.13,155.35,155.09,155.33,53082.0
2017-06-21 14:50:00,155.33,155.38,155.21,155.32,33237.0,155.33,155.38,155.21,155.32,33237.0
2017-06-21 14:55:00,155.31,155.37,155.23,155.25,28738.0,155.31,155.37,155.23,155.25,28738.0
2017-06-21 15:00:00,155.23,155.26,155.03,155.07,37683.0,155.23,155.26,155.03,155.07,37683.0
2017-06-21 15:05:00,155.03,155.09,154.87,155.09,42479.0,155.03,155.09,154.87,155.09,42479.0
2017-06-21 15:10:00,155.07,155.21,155.07,155.17,28347.0,155.07,155.21,155.07,155.17,28347.0
2017-06-21 15:15:00,155.17,155.24,155.12,155.18,31972.0,155.17,155.24,155.12,155.18,31972.0
2017-06-21 15:20:00,155.18,155.34,155.15,155.31,47142.0,155.18,155.34,155.15,155.31,47142.0
2017-06-21 15:25:00,155.31,155.36,155.14,155.31,50482.0,155.31,155.36,155.14,155.31,50482.0
2017-06-21 15:30:00,155.33,155.33,154.92,154.97,52905.0,155.33,155.33,154.92,154.97,52905.0
2017-06-21 15:35:00,154.96,155.01,154.68,154.97,66561.0,154.96,155.01,154.68,154.97,66561.0
2017-06-21 15:40:00,154.97,155.27,154.94,155.21,78631.0,154.97,155.27,154.94,155.21,78631.0
2017-06-21 15:45:00,155.23,155.31,155.0,155.11,74787.0,155.23,155.31,155.0,155.11,74787.0
2017-06-21 15:50:00,155.1,155.19,154.91,155.14,119145.0,155.1,155.19,154.91,155.14,119145.0
2017-06-21 15:55:00,155.14,155.16,154.91,155.03,184906.0,155.14,155.16,154.91,155.03,184906.0
2017-06-22 09:30:00,155.13,155.15,154.4,154.7,141641.0,155.13,155.15,154.4,154.7,141641.0
2017-06-22 09:35:00,154.62,154.66,153.86,153.99,98849.0,154.62,154.66,153.86,153.99,98849.0
2017-06-22 09:40:00,154.09,154.55,153.7,154.42,86569.0,154.09,154.55,153.7,154.42,86569.0
2017-06-22 09:45:00,154.45,154.83,154.4,154.59,60840.0,154.45,154.83,154.4,154.59,60840.0
2017-06-22 09:50:00,154.58,154.66,153.77,153.77,51610.0,154.58,154.66,153.77,153.77,51610.0
2017-06-22 09:55:00,153.86,154.3,153.83,154.3,61762.0,153.86,154.3,153.83,154.3,61762.0
2017-06-22 10:00:00,154.37,154.47,153.95,154.18,57142.0,154.37,154.47,153.95,154.18,57142.0
2017-06-22 10:05:00,154.18,154.27,153.87,154.1,65370.0,154.18,154.27,153.87,154.1,65370.0
2017-06-22 10:10:00,154.07,154.58,154.01,154.31,76150.0,154.07,154.58,154.01,154.31,76150.0
2017-06-22 10:15:00,154.34,154.69,154.33,154.58,46002.0,154.34,154.69,154.33,154.58,46002.0
2017-06-22 10:20:00,154.64,154.64,154.03,154.36,43071.0,154.64,154.64,154.03,154.36,43071.0
2017-06-22 10:25:00,154.34,154.54,154.22,154.5,20663.0,154.34,154.54,154.22,154.5,20663.0
2017-06-22 10:30:00,154.4,154.46,153.89,154.13,50891.0,154.4,154.46,153.89,154.13,50891.0
2017-06-22 10:35:00,154.2,154.37,154.16,154.36,33053.0,154.2,154.37,154.16,154.36,33053.0
2017-06-22 10:40:00,154.37,154.9,154.34,154.89,95751.0,154.37,154.9,154.34,154.89,95751.0
2017-06-22 10:45:00,154.89,155.0,154.75,154.86,41075.0,154.89,155.0,154.75,154.86,41075.0
2017-06-22 10:50:00,154.9,155.2,154.86,154.95,88914.0,154.9,155.2,154.86,154.95,88914.0
2017-06-22 10:55:00,155.0,155.06,154.71,154.83,41285.0,155.0,155.06,154.71,154.83,41285.0
2017-06-22 11:00:00,154.83,154.94,154.72,154.89,47964.0,154.83,154.94,154.72,154.89,47964.0
2017-06-22 11:05:00,154.88,155.0,154.81,154.9,30249.0,154.88,155.0,154.81,154.9,30249.0
2017-06-22 11:10:00,154.9,155.08,154.89,154.96,39429.0,154.9,155.08,154.89,154.96,39429.0
2017-06-22 11:15:00,154.95,154.98,154.71,154.84,42282.0,154.95,154.98,154.71,154.84,42282.0
2017-06-22 11:20:00,154.84,154.91,154.79,154.91,21162.0,154.84,154.91,154.79,154.91,21162.0
2017-06-22 11:25:00,154.86,154.91,154.7,154.75,14718.0,154.86,154.91,154.7,154.75,14718.0
2017-06-22 11:30:00,154.77,154.77,154.07,154.13,53089.0,154.77,154.77,154.07,154.13,53089.0
2017-06-22 11:35:00,154.16,154.3,154.01,154.22,31962.0,154.16,154.3,154.01,154.22,31962.0
2017-06-22 11:40:00,154.21,154.43,154.12,154.12,39565.0,154.21,154.43,154.12,154.12,39565.0
2017-06-22 11:45:00,154.13,154.3,154.08,154.14,37735.0,154.13,154.3,154.08,154.14,37735.0
2017-06-22 11:50:00,154.12,154.34,154.1,154.25,36129.0,154.12,154.34,154.1,154.25,36129.0
2017-06-22 11:55:00,154.3,154.48,154.26,154.47,21506.0,154.3,154.48,154.26,154.47,21506.0
2017-06-22 12:00:00,154.5,154.52,154.08,154.16,52574.0,154.5,154.52,154.08,154.16,52574.0
2017-06-22 12:05:00,154.15,154.24,154.08,154.13,19204.0,154.15,154.24,154.08,154.13,19204.0
2017-06-22 12:10:00,154.18,154.3,154.11,154.22,22730.0,154.18,154.3,154.11,154.22,22730.0
2017-06-22 12:15:00,154.17,154.26,154.11,154.16,25354.0,154.17,154.26,154.11,154.16,25354.0
2017-06-22 12:20:00,154.21,154.22,154.08,154.19,26890.0,154.21,154.22,154.08,154.19,26890.0
2017-06-22 12:25:00,154.17,154.4,154.17,154.37,25374.0,154.17,154.4,154.17,154.37,25374.0
2017-06-22 12:30:00,154.37,154.86,154.35,154.75,58818.0,154.37,154.86,154.35,154.75,58818.0
2017-06-22 12:35:00,154.75,154.8,154.55,154.58,20831.0,154.75,154.8,154.55,154.58,20831.0
2017-06-22 12:40:00,154.61,154.62,154.37,154.37,15568.0,154.61,154.62,154.37,154.37,15568.0
2017-06-22 12:45:00,154.41,154.48,154.35,154.41,12773.0,154.41,154.48,154.35,154.41,12773.0
2017-06-22 12:50:00,154.43,154.78,154.43,154.74,22002.0,154.43,154.78,154.43,154.74,22002.0
2017-06-22 12:55:00,154.76,154.84,154.63,154.7,18510.0,154.76,154.84,154.63,154.7,18510.0
2017-06-22 13:00:00,154.68,154.68,154.55,154.55,13981.0,154.68,154.68,154.55,154.55,13981.0
2017-06-22 13:05:00,154.52,154.74,154.52,154.69,16860.0,154.52,154.74,154.52,154.69,16860.0
2017-06-22 13:10:00,154.66,154.75,154.54,154.59,13700.0,154.66,154.75,154.54,154.59,13700.0
2017-06-22 13:15:00,154.59,154.66,154.54,154.56,10156.0,154.59,154.66,154.54,154.56,10156.0
2017-06-22 13:20:00,154.55,154.61,154.43,154.61,29762.0,154.55,154.61,154.43,154.61,29762.0
2017-06-22 13:25:00,154.61,154.68,154.56,154.64,15838.0,154.61,154.68,154.56,154.64,15838.0
2017-06-22 13:30:00,154.63,154.68,154.58,154.58,6344.0,154.63,154.68,154.58,154.58,6344.0
2017-06-22 13:35:00,154.61,154.62,154.52,154.54,11979.0,154.61,154.62,154.52,154.54,11979.0
2017-06-22 13:40:00,154.52,154.6,154.47,154.53,14743.0,154.52,154.6,154.47,154.53,14743.0
2017-06-22 13:45:00,154.58,154.72,154.58,154.7,6796.0,154.58,154.72,154.58,154.7,6796.0
2017-06-22 13:50:00,154.69,154.8,154.63,154.76,13867.0,154.69,154.8,154.63,154.76,13867.0
2017-06-22 13:55:00,154.74,154.76,154.54,154.56,23257.0,154.74,154.76,154.54,154.56,23257.0
2017-06-22 14:00:00,154.56,154.58,154.28,154.36,29725.0,154.56,154.58,154.28,154.36,29725.0
2017-06-22 14:05:00,154.35,154.51,154.34,154.42,19374.0,154.35,154.51,154.34,154.42,19374.0
2017-06-22 14:10:00,154.42,154.54,154.34,154.47,19546.0,154.42,154.54,154.34,154.47,19546.0
2017-06-22 14:15:00,154.45,154.47,154.39,154.42,11105.0,154.45,154.47,154.39,154.42,11105.0
2017-06-22 14:20:00,154.46,154.52,154.39,154.45,19143.0,154.46,154.52,154.39,154.45,19143.0
2017-06-22 14:25:00,154.45,154.55,154.39,154.46,15779.0,154.45,154.55,154.39,154.46,15779.0
2017-06-22 14:30:00,154.41,154.56,154.38,154.48,15069.0,154.41,154.56,154.38,154.48,15069.0
2017-06-22 14:35:00,154.49,154.52,154.4,154.41,12577.0,154.49,154.52,154.4,154.41,12577.0
2017-06-22 14:40:00,154.44,154.54,154.43,154.52,28421.0,154.44,154.54,154.43,154.52,28421.0
2017-06-22 14:45:00,154.54,154.54,154.31,154.38,41721.0,154.54,154.54,154.31,154.38,41721.0
2017-06-22 14:50:00,154.39,154.64,154.34,154.54,43569.0,154.39,154.64,154.34,154.54,43569.0
2017-06-22 14:55:00,154.57,154.8,154.52,154.72,37244.0,154.57,154.8,154.52,154.72,37244.0
2017-06-22 15:00:00,154.74,154.76,154.57,154.71,21673.0,154.74,154.76,154.57,154.71,21673.0
2017-06-22 15:05:00,154.67,154.84,154.67,154.81,23662.0,154.67,154.84,154.67,154.81,23662.0
2017-06-22 15:10:00,154.83,155.04,154.75,154.87,69065.0,154.83,155.04,154.75,154.87,69065.0
2017-06-22 15:15:00,154.87,155.07,154.87,155.0,83230.0,154.87,155.07,154.87,155.0,83230.0
2017-06-22 15:20:00,155.0,155.05,154.81,155.01,52689.0,155.0,155.05,154.81,155.01,52689.0
2017-06-22 15:25:00,155.02,155.02,154.87,155.0,37992.0,155.02,155.02,154.87,155.0,37992.0
2017-06-22 15:30:00,155.0,155.05,154.9,155.02,55725.0,155.0,155.05,154.9,155.02,55725.0
2017-06-22 15:35:00,155.04,155.06,154.93,154.93,66821.0,155.04,155.06,154.93,154.93,66821.0
2017-06-22 15:40:00,154.93,155.0,154.81,154.89,34398.0,154.93,155.0,154.81,154.89,34398.0
2017-06-22 15:45:00,154.85,155.0,154.85,154.91,55427.0,154.85,155.0,154.85,154.91,55427.0
2017-06-22 15:50:00,154.89,155.04,154.86,154.97,78449.0,154.89,155.04,154.86,154.97,78449.0
2017-06-22 15:55:00,154.96,155.0,154.81,154.9,96839.0,154.96,155.0,154.81,154.9,96839.0
2017-06-23 09:30:00,155.01,155.04,154.42,154.5,125729.0,155.01,155.04,154.42,154.5,125729.0
2017-06-23 09:35:00,154.5,154.61,154.13,154.2,111921.0,154.5,154.61,154.13,154.2,111921.0
2017-06-23 09:40:00,154.2,154.36,153.76,153.83,75344.0,154.2,154.36,153.76,153.83,75344.0
2017-06-23 09:45:00,153.76,154.3,153.76,154.19,44750.0,153.76,154.3,153.76,154.19,44750.0
2017-06-23 09:50:00,154.16,154.52,153.96,154.31,36238.0,154.16,154.52,153.96,154.31,36238.0
2017-06-23 09:55:00,154.34,154.88,154.02,154.88,49501.0,154.34,154.88,154.02,154.88,49501.0
2017-06-23 10:00:00,154.84,155.05,154.52,154.81,77593.0,154.84,155.05,154.52,154.81,77593.0
2017-06-23 10:05:00,154.81,154.91,154.7,154.82,42231.0,154.81,154.91,154.7,154.82,42231.0
2017-06-23 10:10:00,154.79,155.0,154.6,154.9,42999.0,154.79,155.0,154.6,154.9,42999.0
2017-06-23 10:15:00,154.84,154.99,154.82,154.87,42513.0,154.84,154.99,154.82,154.87,42513.0
2017-06-23 10:20:00,154.85,155.78,154.84,155.78,175383.0,154.85,155.78,154.84,155.78,175383.0
2017-06-23 10:25:00,155.77,155.78,155.41,155.54,83421.0,155.77,155.78,155.41,155.54,83421.0
2017-06-23 10:30:00,155.56,156.42,155.56,156.11,130198.0,155.56,156.42,155.56,156.11,130198.0
2017-06-23 10:35:00,156.1,156.18,155.83,156.08,49474.0,156.1,156.18,155.83,156.08,49474.0
2017-06-23 10:40:00,156.08,156.15,155.96,156.06,40034.0,156.08,156.15,155.96,156.06,40034.0
2017-06-23 10:45:00,156.08,156.19,156.0,156.17,43492.0,156.08,156.19,156.0,156.17,43492.0
2017-06-23 10:50:00,156.19,156.33,156.07,156.09,36524.0,156.19,156.33,156.07,156.09,36524.0
2017-06-23 10:55:00,156.12,156.17,155.84,156.08,31010.0,156.12,156.17,155.84,156.08,31010.0
2017-06-23 11:00:00,156.07,156.25,155.99,156.25,30335.0,156.07,156.25,155.99,156.25,30335.0
2017-06-23 11:05:00,156.3,156.56,156.24,156.38,131722.0,156.3,156.56,156.24,156.38,131722.0
2017-06-23 11:10:00,156.39,156.47,155.91,156.14,78362.0,156.39,156.47,155.91,156.14,78362.0
2017-06-23 11:15:00,156.11,156.23,156.08,156.19,67205.0,156.11,156.23,156.08,156.19,67205.0
2017-06-23 11:20:00,156.21,156.57,156.17,156.55,67673.0,156.21,156.57,156.17,156.55,67673.0
2017-06-23 11:25:00,156.51,156.64,156.28,156.33,58782.0,156.51,156.64,156.28,156.33,58782.0
2017-06-23 11:30:00,156.31,156.36,156.01,156.03,45776.0,156.31,156.36,156.01,156.03,45776.0
2017-06-23 11:35:00,156.05,156.42,156.03,156.42,47498.0,156.05,156.42,156.03,156.42,47498.0
2017-06-23 11:40:00,156.36,156.42,156.22,156.29,23525.0,156.36,156.42,156.22,156.29,23525.0
2017-06-23 11:45:00,156.26,156.48,156.24,156.41,53061.0,156.26,156.48,156.24,156.41,53061.0
2017-06-23 11:50:00,156.43,156.77,156.42,156.71,77577.0,156.43,156.77,156.42,156.71,77577.0
2017-06-23 11:55:00,156.71,156.84,156.57,156.8,41000.0,156.71,156.84,156.57,156.8,41000.0
2017-06-23 12:00:00,156.76,156.81,156.4,156.78,45560.0,156.76,156.81,156.4,156.78,45560.0
2017-06-23 12:05:00,156.77,156.77,156.59,156.59,26508.0,156.77,156.77,156.59,156.59,26508.0
2017-06-23 12:10:00,156.58,156.87,156.51,156.87,85248.0,156.58,156.87,156.51,156.87,85248.0
2017-06-23 12:15:00,156.85,156.95,156.69,156.94,61393.0,156.85,156.95,156.69,156.94,61393.0
2017-06-23 12:20:00,156.94,157.1,156.89,157.05,82651.0,156.94,157.1,156.89,157.05,82651.0
2017-06-23 12:25:00,157.09,157.2,157.02,157.11,75045.0,157.09,157.2,157.02,157.11,75045.0
2017-06-23 12:30:00,157.21,157.4,157.16,157.4,91231.0,157.21,157.4,157.16,157.4,91231.0
2017-06-23 12:35:00,157.37,157.5,157.35,157.43,94383.0,157.37,157.5,157.35,157.43,94383.0
2017-06-23 12:40:00,157.43,157.48,157.33,157.44,54816.0,157.43,157.48,157.33,157.44,54816.0
2017-06-23 12:45:00,157.44,157.56,157.36,157.4,52979.0,157.44,157.56,157.36,157.4,52979.0
2017-06-23 12:50:00,157.4,157.48,157.3,157.36,52762.0,157.4,157.48,157.3,157.36,52762.0
2017-06-23 12:55:00,157.39,157.59,157.38,157.41,27389.0,157.39,157.59,157.38,157.41,27389.0
2017-06-23 13:00:00,157.41,157.41,157.07,157.14,67695.0,157.41,157.41,157.07,157.14,67695.0
2017-06-23 13:05:00,157.12,157.27,157.03,157.21,20624.0,157.12,157.27,157.03,157.21,20624.0
2017-06-23 13:10:00,157.24,157.49,157.24,157.35,34845.0,157.24,157.49,157.24,157.35,34845.0
2017-06-23 13:15:00,157.32,157.55,157.32,157.52,44261.0,157.32,157.55,157.32,157.52,44261.0
2017-06-23 13:20:00,157.52,157.57,157.49,157.5,40671.0,157.52,157.57,157.49,157.5,40671.0
2017-06-23 13:25:00,157.52,157.53,157.41,157.45,59656.0,157.52,157.53,157.41,157.45,59656.0
2017-06-23 13:30:00,157.45,157.58,157.3,157.54,42598.0,157.45,157.58,157.3,157.54,42598.0
2017-06-23 13:35:00,157.53,157.63,157.44,157.56,29845.0,157.53,157.63,157.44,157.56,29845.0
2017-06-23 13:40:00,157.55,157.75,157.5,157.65,37070.0,157.55,157.75,157.5,157.65,37070.0
2017-06-23 13:45:00,157.64,157.67,157.53,157.63,28652.0,157.64,157.67,157.53,157.63,28652.0
2017-06-23 13:50:00,157.65,157.68,157.55,157.59,20942.0,157.65,157.68,157.55,157.59,20942.0
2017-06-23 13:55:00,157.59,157.75,157.52,157.75,50882.0,157.59,157.75,157.52,157.75,50882.0
2017-06-23 14:00:00,157.74,158.06,157.71,157.9,129706.0,157.74,158.06,157.71,157.9,129706.0
2017-06-23 14:05:00,157.9,158.05,157.87,158.03,61440.0,157.9,158.05,157.87,158.03,61440.0
2017-06-23 14:10:00,158.01,158.06,157.88,157.88,42381.0,158.01,158.06,157.88,157.88,42381.0
2017-06-23 14:15:00,157.88,158.04,157.85,157.99,60112.0,157.88,158.04,157.85,157.99,60112.0
2017-06-23 14:20:00,158.0,158.03,157.89,157.91,50338.0,158.0,158.03,157.89,157.91,50338.0
2017-06-23 14:25:00,157.9,158.05,157.9,158.0,25143.0,157.9,158.05,157.9,158.0,25143.0
2017-06-23 14:30:00,158.0,158.03,157.91,157.96,45422.0,158.0,158.03,157.91,157.96,45422.0
2017-06-23 14:35:00,157.94,158.11,157.63,157.89,108791.0,157.94,158.11,157.63,157.89,108791.0
2017-06-23 14:40:00,157.9,158.0,157.69,157.8,54209.0,157.9,158.0,157.69,157.8,54209.0
2017-06-23 14:45:00,157.79,158.03,157.79,158.03,32470.0,157.79,158.03,157.79,158.03,32470.0
2017-06-23 14:50:00,158.03,158.11,157.91,158.09,51720.0,158.03,158.11,157.91,158.09,51720.0
2017-06-23 14:55:00,158.07,158.19,157.97,157.99,57934.0,158.07,158.19,157.97,157.99,57934.0
2017-06-23 15:00:00,157.98,158.07,157.57,157.62,73303.0,157.98,158.07,157.57,157.62,73303.0
2017-06-23 15:05:00,157.61,157.7,157.35,157.41,83890.0,157.61,157.7,157.35,157.41,83890.0
2017-06-23 15:10:00,157.41,157.49,157.32,157.35,87229.0,157.41,157.49,157.32,157.35,87229.0
2017-06-23 15:15:00,157.34,157.44,157.18,157.36,68464.0,157.34,157.44,157.18,157.36,68464.0
2017-06-23 15:20:00,157.37,157.59,157.33,157.47,51292.0,157.37,157.59,157.33,157.47,51292.0
2017-06-23 15:25:00,157.46,157.6,157.32,157.48,70673.0,157.46,157.6,157.32,157.48,70673.0
2017-06-23 15:30:00,157.46,157.73,157.39,157.68,61057.0,157.46,157.73,157.39,157.68,61057.0
2017-06-23 15:35:00,157.67,157.78,157.58,157.63,87100.0,157.67,157.78,157.58,157.63,87100.0
2017-06-23 15:40:00,157.65,158.0,157.65,157.97,105300.0,157.65,158.0,157.65,157.97,105300.0
2017-06-23 15:45:00,157.95,158.0,157.83,157.85,87241.0,157.95,158.0,157.83,157.85,87241.0
2017-06-23 15:50:00,157.86,157.98,157.85,157.89,112025.0,157.86,157.98,157.85,157.89,112025.0
2017-06-23 15:55:00,157.91,158.16,157.89,158.02,240697.0,157.91,158.16,157.89,158.02,240697.0
2017-06-26 09:30:00,158.78,159.59,158.3,159.29,245527.0,158.78,159.59,158.3,159.29,245527.0
2017-06-26 09:35:00,159.39,159.56,159.16,159.35,130581.0,159.39,159.56,159.16,159.35,130581.0
2017-06-26 09:40:00,159.38,159.38,158.89,159.18,150736.0,159.38,159.38,158.89,159.18,150736.0
2017-06-26 09:45:00,159.22,159.68,159.0,159.53,108135.0,159.22,159.68,159.0,159.53,108135.0
2017-06-26 09:50:00,159.55,159.83,159.36,159.75,146089.0,159.55,159.83,159.36,159.75,146089.0
2017-06-26 09:55:00,159.78,159.97,159.43,159.46,150293.0,159.78,159.97,159.43,159.46,150293.0
2017-06-26 10:00:00,159.5,159.5,158.42,158.49,149670.0,159.5,159.5,158.42,158.49,149670.0
2017-06-26 10:05:00,158.52,158.83,157.96,158.04,129730.0,158.52,158.83,157.96,158.04,129730.0
2017-06-26 10:10:00,158.04,158.43,157.62,158.41,121042.0,158.04,158.43,157.62,158.41,121042.0
2017-06-26 10:15:00,158.33,158.46,157.91,158.21,73450.0,158.33,158.46,157.91,158.21,73450.0
2017-06-26 10:20:00,158.26,159.13,158.21,159.0,111967.0,158.26,159.13,158.21,159.0,111967.0
2017-06-26 10:25:00,158.99,159.19,158.96,159.17,40781.0,158.99,159.19,158.96,159.17,40781.0
2017-06-26 10:30:00,159.16,159.5,159.06,159.11,113724.0,159.16,159.5,159.06,159.11,113724.0
2017-06-26 10:35:00,159.12,159.15,158.51,158.63,115710.0,159.12,159.15,158.51,158.63,115710.0
2017-06-26 10:40:00,158.66,158.66,157.97,158.35,109219.0,158.66,158.66,157.97,158.35,109219.0
2017-06-26 10:45:00,158.37,158.84,158.15,158.15,67705.0,158.37,158.84,158.15,158.15,67705.0
2017-06-26 10:50:00,158.19,158.24,157.66,158.22,99435.0,158.19,158.24,157.66,158.22,99435.0
2017-06-26 10:55:00,158.19,158.27,157.66,157.9,96111.0,158.19,158.27,157.66,157.9,96111.0
2017-06-26 11:00:00,157.89,157.91,156.89,156.96,123507.0,157.89,157.91,156.89,156.96,123507.0
2017-06-26 11:05:00,156.96,157.27,156.65,157.19,139860.0,156.96,157.27,156.65,157.19,139860.0
2017-06-26 11:10:00,157.15,157.65,156.96,157.65,91822.0,157.15,157.65,156.96,157.65,91822.0
2017-06-26 11:15:00,157.62,157.74,156.91,157.26,67818.0,157.62,157.74,156.91,157.26,67818.0
2017-06-26 11:20:00,157.3,157.33,156.88,157.09,66306.0,157.3,157.33,156.88,157.09,66306.0
2017-06-26 11:25:00,157.1,157.64,157.1,157.57,64991.0,157.1,157.64,157.1,157.57,64991.0
2017-06-26 11:30:00,157.61,157.61,156.78,156.81,61684.0,157.61,157.61,156.78,156.81,61684.0
2017-06-26 11:35:00,156.84,157.05,156.56,156.9,63975.0,156.84,157.05,156.56,156.9,63975.0
2017-06-26 11:40:00,156.91,157.76,156.91,157.76,51224.0,156.91,157.76,156.91,157.76,51224.0
2017-06-26 11:45:00,157.74,158.17,157.7,157.93,76395.0,157.74,158.17,157.7,157.93,76395.0
2017-06-26 11:50:00,158.0,158.12,157.77,157.82,47279.0,158.0,158.12,157.77,157.82,47279.0
2017-06-26 11:55:00,157.83,158.41,157.82,158.11,35527.0,157.83,158.41,157.82,158.11,35527.0
2017-06-26 12:00:00,158.17,158.35,158.03,158.23,37643.0,158.17,158.35,158.03,158.23,37643.0
2017-06-26 12:05:00,158.29,158.33,157.82,158.06,56584.0,158.29,158.33,157.82,158.06,56584.0
2017-06-26 12:10:00,158.07,158.21,158.02,158.09,28096.0,158.07,158.21,158.02,158.09,28096.0
2017-06-26 12:15:00,158.08,158.08,157.8,157.85,28265.0,158.08,158.08,157.8,157.85,28265.0
2017-06-26 12:20:00,157.85,158.12,157.82,158.01,25174.0,157.85,158.12,157.82,158.01,25174.0
2017-06-26 12:25:00,158.02,158.05,157.83,158.05,23601.0,158.02,158.05,157.83,158.05,23601.0
2017-06-26 12:30:00,158.01,158.34,158.01,158.3,35414.0,158.01,158.34,158.01,158.3,35414.0
2017-06-26 12:35:00,158.34,158.46,158.28,158.44,29828.0,158.34,158.46,158.28,158.44,29828.0
2017-06-26 12:40:00,158.47,158.72,158.46,158.65,48346.0,158.47,158.72,158.46,158.65,48346.0
2017-06-26 12:45:00,158.62,158.67,158.45,158.47,46652.0,158.62,158.67,158.45,158.47,46652.0
2017-06-26 12:50:00,158.48,158.61,158.41,158.59,34098.0,158.48,158.61,158.41,158.59,34098.0
2017-06-26 12:55:00,158.57,158.57,158.17,158.2,31469.0,158.57,158.57,158.17,158.2,31469.0
2017-06-26 13:00:00,158.21,158.28,157.97,158.03,32521.0,158.21,158.28,157.97,158.03,32521.0
2017-06-26 13:05:00,158.05,158.26,158.05,158.26,15325.0,158.05,158.26,158.05,158.26,15325.0
2017-06-26 13:10:00,158.25,158.27,158.1,158.2,36723.0,158.25,158.27,158.1,158.2,36723.0
2017-06-26 13:15:00,158.18,158.34,158.13,158.28,15920.0,158.18,158.34,158.13,158.28,15920.0
2017-06-26 13:20:00,158.31,158.56,158.3,158.53,20735.0,158.31,158.56,158.3,158.53,20735.0
2017-06-26 13:25:00,158.53,158.54,158.27,158.46,33254.0,158.53,158.54,158.27,158.46,33254.0
2017-06-26 13:30:00,158.46,158.57,158.4,158.49,41770.0,158.46,158.57,158.4,158.49,41770.0
2017-06-26 13:35:00,158.49,158.49,158.14,158.28,30893.0,158.49,158.49,158.14,158.28,30893.0
2017-06-26 13:40:00,158.28,158.45,158.11,158.11,23039.0,158.28,158.45,158.11,158.11,23039.0
2017-06-26 13:45:00,158.11,158.21,157.89,157.93,37892.0,158.11,158.21,157.89,157.93,37892.0
2017-06-26 13:50:00,157.97,158.14,157.94,158.12,13254.0,157.97,158.14,157.94,158.12,13254.0
2017-06-26 13:55:00,158.08,158.1,157.93,158.01,35880.0,158.08,158.1,157.93,158.01,35880.0
2017-06-26 14:00:00,158.01,158.15,157.93,157.93,39486.0,158.01,158.15,157.93,157.93,39486.0
2017-06-26 14:05:00,157.9,158.03,157.8,157.8,39010.0,157.9,158.03,157.8,157.8,39010.0
2017-06-26 14:10:00,157.83,157.9,157.38,157.44,73176.0,157.83,157.9,157.38,157.44,73176.0
2017-06-26 14:15:00,157.44,157.61,157.3,157.55,34872.0,157.44,157.61,157.3,157.55,34872.0
2017-06-26 14:20:00,157.54,157.63,157.44,157.45,37663.0,157.54,157.63,157.44,157.45,37663.0
2017-06-26 14:25:00,157.43,157.59,157.41,157.41,25597.0,157.43,157.59,157.41,157.41,25597.0
2017-06-26 14:30:00,157.41,157.61,157.3,157.54,65610.0,157.41,157.61,157.3,157.54,65610.0
2017-06-26 14:35:00,157.52,157.62,157.36,157.59,42731.0,157.52,157.62,157.36,157.59,42731.0
2017-06-26 14:40:00,157.61,157.86,157.51,157.76,58796.0,157.61,157.86,157.51,157.76,58796.0
2017-06-26 14:45:00,157.75,157.85,157.67,157.67,36136.0,157.75,157.85,157.67,157.67,36136.0
2017-06-26 14:50:00,157.7,157.85,157.67,157.71,23604.0,157.7,157.85,157.67,157.71,23604.0
2017-06-26 14:55:00,157.74,157.77,157.56,157.66,24716.0,157.74,157.77,157.56,157.66,24716.0
2017-06-26 15:00:00,157.69,157.69,157.32,157.56,58936.0,157.69,157.69,157.32,157.56,58936.0
2017-06-26 15:05:00,157.54,157.75,157.51,157.73,25310.0,157.54,157.75,157.51,157.73,25310.0
2017-06-26 15:10:00,157.71,157.73,157.6,157.66,37408.0,157.71,157.73,157.6,157.66,37408.0
2017-06-26 15:15:00,157.66,157.71,157.55,157.65,31405.0,157.66,157.71,157.55,157.65,31405.0
2017-06-26 15:20:00,157.68,157.68,157.35,157.37,32271.0,157.68,157.68,157.35,157.37,32271.0
2017-06-26 15:25:00,157.36,157.6,157.3,157.53,41578.0,157.36,157.6,157.3,157.53,41578.0
2017-06-26 15:30:00,157.53,157.64,157.45,157.57,45662.0,157.53,157.64,157.45,157.57,45662.0
2017-06-26 15:35:00,157.53,157.54,157.35,157.42,51250.0,157.53,157.54,157.35,157.42,51250.0
2017-06-26 15:40:00,157.41,157.41,157.1,157.31,68427.0,157.41,157.41,157.1,157.31,68427.0
2017-06-26 15:45:00,157.29,157.39,157.17,157.32,56019.0,157.29,157.39,157.17,157.32,56019.0
2017-06-26 15:50:00,157.32,157.77,157.32,157.68,117190.0,157.32,157.77,157.32,157.68,117190.0
2017-06-26 15:55:00,157.71,157.75,157.35,157.51,190237.0,157.71,157.75,157.35,157.51,190237.0
2017-06-27 09:30:00,156.62,156.79,155.69,155.99,155099.0,156.62,156.79,155.69,155.99,155099.0
2017-06-27 09:35:00,156.08,156.64,155.52,156.01,122449.0,156.08,156.64,155.52,156.01,122449.0
2017-06-27 09:40:00,156.03,156.98,155.93,156.4,82649.0,156.03,156.98,155.93,156.4,82649.0
2017-06-27 09:45:00,156.5,156.78,156.1,156.21,93966.0,156.5,156.78,156.1,156.21,93966.0
2017-06-27 09:50:00,156.23,156.44,156.03,156.33,38398.0,156.23,156.44,156.03,156.33,38398.0
2017-06-27 09:55:00,156.42,156.47,155.85,156.05,61855.0,156.42,156.47,155.85,156.05,61855.0
2017-06-27 10:00:00,156.03,156.39,155.81,156.31,67279.0,156.03,156.39,155.81,156.31,67279.0
2017-06-27 10:05:00,156.34,156.35,155.86,156.06,57227.0,156.34,156.35,155.86,156.06,57227.0
2017-06-27 10:10:00,156.07,156.12,155.23,155.45,118489.0,156.07,156.12,155.23,155.45,118489.0
2017-06-27 10:15:00,155.47,155.47,154.66,154.99,129926.0,155.47,155.47,154.66,154.99,129926.0
2017-06-27 10:20:00,154.93,155.39,154.78,154.78,72485.0,154.93,155.39,154.78,154.78,72485.0
2017-06-27 10:25:00,154.79,155.12,154.69,154.8,65367.0,154.79,155.12,154.69,154.8,65367.0
2017-06-27 10:30:00,154.82,155.36,154.82,155.07,50862.0,154.82,155.36,154.82,155.07,50862.0
2017-06-27 10:35:00,155.11,155.13,154.5,154.97,83092.0,155.11,155.13,154.5,154.97,83092.0
2017-06-27 10:40:00,154.94,155.67,154.85,155.36,79170.0,154.94,155.67,154.85,155.36,79170.0
2017-06-27 10:45:00,155.34,155.68,155.24,155.47,50392.0,155.34,155.68,155.24,155.47,50392.0
2017-06-27 10:50:00,155.54,155.54,155.03,155.12,20127.0,155.54,155.54,155.03,155.12,20127.0
2017-06-27 10:55:00,155.11,155.26,154.85,155.19,38631.0,155.11,155.26,154.85,155.19,38631.0
2017-06-27 11:00:00,155.18,155.39,155.15,155.34,33387.0,155.18,155.39,155.15,155.34,33387.0
2017-06-27 11:05:00,155.34,155.36,154.88,154.93,36865.0,155.34,155.36,154.88,154.93,36865.0
2017-06-27 11:10:00,154.93,155.02,154.71,155.0,60723.0,154.93,155.02,154.71,155.0,60723.0
2017-06-27 11:15:00,155.02,155.48,154.97,155.39,42932.0,155.02,155.48,154.97,155.39,42932.0
2017-06-27 11:20:00,155.34,155.46,154.88,154.9,39485.0,155.34,155.46,154.88,154.9,39485.0
2017-06-27 11:25:00,154.85,155.18,154.84,155.09,17618.0,154.85,155.18,154.84,155.09,17618.0
2017-06-27 11:30:00,155.09,155.33,155.01,155.14,33732.0,155.09,155.33,155.01,155.14,33732.0
2017-06-27 11:35:00,155.2,155.34,155.15,155.32,20227.0,155.2,155.34,155.15,155.32,20227.0
2017-06-27 11:40:00,155.3,155.36,155.1,155.1,9968.0,155.3,155.36,155.1,155.1,9968.0
2017-06-27 11:45:00,155.14,155.2,154.95,155.09,36513.0,155.14,155.2,154.95,155.09,36513.0
2017-06-27 11:50:00,155.14,155.16,154.8,154.89,51779.0,155.14,155.16,154.8,154.89,51779.0
2017-06-27 11:55:00,154.93,155.06,154.85,154.87,32618.0,154.93,155.06,154.85,154.87,32618.0
2017-06-27 12:00:00,154.87,155.09,154.84,154.99,17881.0,154.87,155.09,154.84,154.99,17881.0
2017-06-27 12:05:00,155.02,155.18,154.93,154.97,24253.0,155.02,155.18,154.93,154.97,24253.0
2017-06-27 12:10:00,154.97,154.97,154.86,154.93,17320.0,154.97,154.97,154.86,154.93,17320.0
2017-06-27 12:15:00,154.9,154.99,154.8,154.85,40295.0,154.9,154.99,154.8,154.85,40295.0
2017-06-27 12:20:00,154.84,154.97,154.81,154.81,21484.0,154.84,154.97,154.81,154.81,21484.0
2017-06-27 12:25:00,154.81,154.85,154.55,154.71,22121.0,154.81,154.85,154.55,154.71,22121.0
2017-06-27 12:30:00,154.68,154.71,154.08,154.17,53357.0,154.68,154.71,154.08,154.17,53357.0
2017-06-27 12:35:00,154.15,154.26,153.83,154.15,146516.0,154.15,154.26,153.83,154.15,146516.0
2017-06-27 12:40:00,154.14,154.29,154.01,154.22,43113.0,154.14,154.29,154.01,154.22,43113.0
2017-06-27 12:45:00,154.23,154.45,154.16,154.31,27379.0,154.23,154.45,154.16,154.31,27379.0
2017-06-27 12:50:00,154.34,154.35,153.71,153.73,57748.0,154.34,154.35,153.71,153.73,57748.0
2017-06-27 12:55:00,153.75,153.9,153.5,153.74,86179.0,153.75,153.9,153.5,153.74,86179.0
2017-06-27 13:00:00,153.74,154.01,153.51,153.94,42783.0,153.74,154.01,153.51,153.94,42783.0
2017-06-27 13:05:00,154.0,154.02,153.3,153.38,56151.0,154.0,154.02,153.3,153.38,56151.0
2017-06-27 13:10:00,153.36,153.57,153.25,153.44,49681.0,153.36,153.57,153.25,153.44,49681.0
2017-06-27 13:15:00,153.44,153.44,153.08,153.21,82514.0,153.44,153.44,153.08,153.21,82514.0
2017-06-27 13:20:00,153.2,153.4,153.2,153.36,43645.0,153.2,153.4,153.2,153.36,43645.0
2017-06-27 13:25:00,153.35,153.46,153.25,153.4,43965.0,153.35,153.46,153.25,153.4,43965.0
2017-06-27 13:30:00,153.37,153.6,153.1,153.17,49960.0,153.37,153.6,153.1,153.17,49960.0
2017-06-27 13:35:00,153.18,153.37,152.06,152.26,154404.0,153.18,153.37,152.06,152.26,154404.0
2017-06-27 13:40:00,152.26,152.6,151.67,151.69,165665.0,152.26,152.6,151.67,151.69,165665.0
2017-06-27 13:45:00,151.75,152.09,151.48,151.94,145533.0,151.75,152.09,151.48,151.94,145533.0
2017-06-27 13:50:00,151.91,152.35,151.8,152.28,80948.0,151.91,152.35,151.8,152.28,80948.0
2017-06-27 13:55:00,152.29,152.5,152.0,152.07,67932.0,152.29,152.5,152.0,152.07,67932.0
2017-06-27 14:00:00,152.16,152.24,151.61,151.75,62349.0,152.16,152.24,151.61,151.75,62349.0
2017-06-27 14:05:00,151.71,151.94,151.53,151.94,71611.0,151.71,151.94,151.53,151.94,71611.0
2017-06-27 14:10:00,151.92,152.06,151.54,151.64,57240.0,151.92,152.06,151.54,151.64,57240.0
2017-06-27 14:15:00,151.62,151.66,151.36,151.56,183856.0,151.62,151.66,151.36,151.56,183856.0
2017-06-27 14:20:00,151.57,151.58,151.15,151.39,105665.0,151.57,151.58,151.15,151.39,105665.0
2017-06-27 14:25:00,151.39,152.26,151.39,152.15,147111.0,151.39,152.26,151.39,152.15,147111.0
2017-06-27 14:30:00,152.11,152.52,151.94,152.31,118754.0,152.11,152.52,151.94,152.31,118754.0
2017-06-27 14:35:00,152.31,152.34,151.76,151.8,95393.0,152.31,152.34,151.76,151.8,95393.0
2017-06-27 14:40:00,151.81,151.9,151.5,151.71,71264.0,151.81,151.9,151.5,151.71,71264.0
2017-06-27 14:45:00,151.73,152.17,151.69,151.85,73792.0,151.73,152.17,151.69,151.85,73792.0
2017-06-27 14:50:00,151.88,152.13,151.83,151.86,64490.0,151.88,152.13,151.83,151.86,64490.0
2017-06-27 14:55:00,151.87,151.94,151.54,151.55,92423.0,151.87,151.94,151.54,151.55,92423.0
2017-06-27 15:00:00,151.53,151.69,151.41,151.55,87706.0,151.53,151.69,151.41,151.55,87706.0
2017-06-27 15:05:00,151.54,151.54,151.14,151.35,79049.0,151.54,151.54,151.14,151.35,79049.0
2017-06-27 15:10:00,151.36,151.49,151.22,151.43,68949.0,151.36,151.49,151.22,151.43,68949.0
2017-06-27 15:15:00,151.4,151.48,151.15,151.28,58309.0,151.4,151.48,151.15,151.28,58309.0
2017-06-27 15:20:00,151.33,151.45,151.08,151.11,79810.0,151.33,151.45,151.08,151.11,79810.0
2017-06-27 15:25:00,151.1,151.25,151.01,151.23,84053.0,151.1,151.25,151.01,151.23,84053.0
2017-06-27 15:30:00,151.22,151.41,151.05,151.05,114980.0,151.22,151.41,151.05,151.05,114980.0
2017-06-27 15:35:00,151.04,151.18,151.0,151.07,100706.0,151.04,151.18,151.0,151.07,100706.0
2017-06-27 15:40:00,151.06,151.32,150.89,151.06,147801.0,151.06,151.32,150.89,151.06,147801.0
2017-06-27 15:45:00,151.05,151.18,150.71,150.87,126288.0,151.05,151.18,150.71,150.87,126288.0
2017-06-27 15:50:00,150.84,151.05,150.77,150.91,190023.0,150.84,151.05,150.77,150.91,190023.0
2017-06-27 15:55:00,150.92,151.27,150.85,151.02,339679.0,150.92,151.27,150.85,151.02,339679.0
2017-06-28 09:30:00,151.64,152.43,151.64,151.83,229165.0,151.64,152.43,151.64,151.83,229165.0
2017-06-28 09:35:00,151.76,151.98,151.13,151.18,135561.0,151.76,151.98,151.13,151.18,135561.0
2017-06-28 09:40:00,151.28,152.07,151.27,152.03,105855.0,151.28,152.07,151.27,152.03,105855.0
2017-06-28 09:45:00,152.03,152.11,151.06,151.42,66094.0,152.03,152.11,151.06,151.42,66094.0
2017-06-28 09:50:00,151.41,151.69,150.67,150.75,100845.0,151.41,151.69,150.67,150.75,100845.0
2017-06-28 09:55:00,150.72,151.06,150.26,150.46,184541.0,150.72,151.06,150.26,150.46,184541.0
2017-06-28 10:00:00,150.46,151.77,150.12,151.71,184064.0,150.46,151.77,150.12,151.71,184064.0
2017-06-28 10:05:00,151.72,152.4,151.53,152.15,137559.0,151.72,152.4,151.53,152.15,137559.0
2017-06-28 10:10:00,152.15,152.15,151.54,151.67,119049.0,152.15,152.15,151.54,151.67,119049.0
2017-06-28 10:15:00,151.69,152.18,151.62,152.14,112215.0,151.69,152.18,151.62,152.14,112215.0
2017-06-28 10:20:00,152.12,152.17,151.57,151.57,53209.0,152.12,152.17,151.57,151.57,53209.0
2017-06-28 10:25:00,151.7,151.84,151.5,151.76,70300.0,151.7,151.84,151.5,151.76,70300.0
2017-06-28 10:30:00,151.83,152.46,151.81,152.31,124605.0,151.83,152.46,151.81,152.31,124605.0
2017-06-28 10:35:00,152.35,152.48,152.14,152.29,55315.0,152.35,152.48,152.14,152.29,55315.0
2017-06-28 10:40:00,152.28,153.15,152.28,153.12,174636.0,152.28,153.15,152.28,153.12,174636.0
2017-06-28 10:45:00,153.18,153.2,152.86,153.18,144198.0,153.18,153.2,152.86,153.18,144198.0
2017-06-28 10:50:00,153.18,153.63,153.1,153.63,88351.0,153.18,153.63,153.1,153.63,88351.0
2017-06-28 10:55:00,153.58,153.69,153.06,153.18,68551.0,153.58,153.69,153.06,153.18,68551.0
2017-06-28 11:00:00,153.15,153.47,153.03,153.21,42949.0,153.15,153.47,153.03,153.21,42949.0
2017-06-28 11:05:00,153.17,153.17,152.93,153.13,49623.0,153.17,153.17,152.93,153.13,49623.0
2017-06-28 11:10:00,153.14,153.54,153.09,153.46,55919.0,153.14,153.54,153.09,153.46,55919.0
2017-06-28 11:15:00,153.46,153.78,153.45,153.57,62192.0,153.46,153.78,153.45,153.57,62192.0
2017-06-28 11:20:00,153.55,153.6,153.16,153.22,30194.0,153.55,153.6,153.16,153.22,30194.0
2017-06-28 11:25:00,153.2,153.41,153.01,153.02,34838.0,153.2,153.41,153.01,153.02,34838.0
2017-06-28 11:30:00,153.05,153.19,152.43,152.47,64050.0,153.05,153.19,152.43,152.47,64050.0
2017-06-28 11:35:00,152.45,152.95,152.44,152.94,49612.0,152.45,152.95,152.44,152.94,49612.0
2017-06-28 11:40:00,152.91,153.08,152.88,152.97,53664.0,152.91,153.08,152.88,152.97,53664.0
2017-06-28 11:45:00,152.95,152.98,152.76,152.98,33867.0,152.95,152.98,152.76,152.98,33867.0
2017-06-28 11:50:00,152.93,153.43,152.91,153.36,62624.0,152.93,153.43,152.91,153.36,62624.0
2017-06-28 11:55:00,153.36,153.45,152.77,152.84,75753.0,153.36,153.45,152.77,152.84,75753.0
2017-06-28 12:00:00,152.82,153.07,152.79,153.04,38074.0,152.82,153.07,152.79,153.04,38074.0
2017-06-28 12:05:00,153.07,153.31,152.96,153.25,54406.0,153.07,153.31,152.96,153.25,54406.0
2017-06-28 12:10:00,153.25,153.44,153.23,153.39,27376.0,153.25,153.44,153.23,153.39,27376.0
2017-06-28 12:15:00,153.39,153.41,153.08,153.29,41955.0,153.39,153.41,153.08,153.29,41955.0
2017-06-28 12:20:00,153.3,153.3,153.03,153.29,19173.0,153.3,153.3,153.03,153.29,19173.0
2017-06-28 12:25:00,153.27,153.56,153.2,153.56,29780.0,153.27,153.56,153.2,153.56,29780.0
2017-06-28 12:30:00,153.58,153.85,153.53,153.81,56133.0,153.58,153.85,153.53,153.81,56133.0
2017-06-28 12:35:00,153.83,153.99,153.7,153.96,63093.0,153.83,153.99,153.7,153.96,63093.0
2017-06-28 12:40:00,153.99,154.2,153.65,153.81,60554.0,153.99,154.2,153.65,153.81,60554.0
2017-06-28 12:45:00,153.84,154.2,153.63,153.8,39870.0,153.84,154.2,153.63,153.8,39870.0
2017-06-28 12:50:00,153.8,153.86,153.58,153.65,17824.0,153.8,153.86,153.58,153.65,17824.0
2017-06-28 12:55:00,153.7,153.7,153.5,153.53,39035.0,153.7,153.7,153.5,153.53,39035.0
2017-06-28 13:00:00,153.54,153.94,153.5,153.63,23146.0,153.54,153.94,153.5,153.63,23146.0
2017-06-28 13:05:00,153.63,153.81,153.49,153.6,20937.0,153.63,153.81,153.49,153.6,20937.0
2017-06-28 13:10:00,153.61,153.72,153.41,153.41,17331.0,153.61,153.72,153.41,153.41,17331.0
2017-06-28 13:15:00,153.41,153.63,153.41,153.49,16615.0,153.41,153.63,153.41,153.49,16615.0
2017-06-28 13:20:00,153.49,153.8,153.49,153.76,15787.0,153.49,153.8,153.49,153.76,15787.0
2017-06-28 13:25:00,153.84,153.96,153.71,153.72,40532.0,153.84,153.96,153.71,153.72,40532.0
2017-06-28 13:30:00,153.71,153.83,153.63,153.71,29003.0,153.71,153.83,153.63,153.71,29003.0
2017-06-28 13:35:00,153.68,153.9,153.65,153.73,20458.0,153.68,153.9,153.65,153.73,20458.0
2017-06-28 13:40:00,153.74,153.89,153.65,153.87,22458.0,153.74,153.89,153.65,153.87,22458.0
2017-06-28 13:45:00,153.87,154.09,153.73,153.74,41183.0,153.87,154.09,153.73,153.74,41183.0
2017-06-28 13:50:00,153.72,154.06,153.72,153.98,30362.0,153.72,154.06,153.72,153.98,30362.0
2017-06-28 13:55:00,153.99,154.07,153.89,153.91,34270.0,153.99,154.07,153.89,153.91,34270.0
2017-06-28 14:00:00,153.92,154.07,153.62,153.62,44172.0,153.92,154.07,153.62,153.62,44172.0
2017-06-28 14:05:00,153.6,153.85,153.46,153.8,51198.0,153.6,153.85,153.46,153.8,51198.0
2017-06-28 14:10:00,153.84,153.88,153.63,153.67,22304.0,153.84,153.88,153.63,153.67,22304.0
2017-06-28 14:15:00,153.69,153.8,153.67,153.77,21171.0,153.69,153.8,153.67,153.77,21171.0
2017-06-28 14:20:00,153.73,153.73,153.5,153.56,36730.0,153.73,153.73,153.5,153.56,36730.0
2017-06-28 14:25:00,153.59,153.65,153.5,153.56,26298.0,153.59,153.65,153.5,153.56,26298.0
2017-06-28 14:30:00,153.52,153.64,153.5,153.59,20134.0,153.52,153.64,153.5,153.59,20134.0
2017-06-28 14:35:00,153.53,153.58,153.42,153.53,37639.0,153.53,153.58,153.42,153.53,37639.0
2017-06-28 14:40:00,153.53,153.6,153.42,153.51,12947.0,153.53,153.6,153.42,153.51,12947.0
2017-06-28 14:45:00,153.5,153.58,153.4,153.44,43204.0,153.5,153.58,153.4,153.44,43204.0
2017-06-28 14:50:00,153.45,153.56,153.43,153.5,28297.0,153.45,153.56,153.43,153.5,28297.0
2017-06-28 14:55:00,153.51,153.57,153.45,153.51,27189.0,153.51,153.57,153.45,153.51,27189.0
2017-06-28 15:00:00,153.51,153.76,153.49,153.75,35372.0,153.51,153.76,153.49,153.75,35372.0
2017-06-28 15:05:00,153.74,153.88,153.68,153.75,40093.0,153.74,153.88,153.68,153.75,40093.0
2017-06-28 15:10:00,153.76,153.77,153.47,153.5,35772.0,153.76,153.77,153.47,153.5,35772.0
2017-06-28 15:15:00,153.52,153.64,153.51,153.64,36115.0,153.52,153.64,153.51,153.64,36115.0
2017-06-28 15:20:00,153.61,153.63,153.45,153.46,55638.0,153.61,153.63,153.45,153.46,55638.0
2017-06-28 15:25:00,153.47,153.48,153.33,153.39,49496.0,153.47,153.48,153.33,153.39,49496.0
2017-06-28 15:30:00,153.38,153.62,153.35,153.43,50022.0,153.38,153.62,153.35,153.43,50022.0
2017-06-28 15:35:00,153.42,153.63,153.42,153.49,30795.0,153.42,153.63,153.42,153.49,30795.0
2017-06-28 15:40:00,153.5,153.69,153.48,153.55,41612.0,153.5,153.69,153.48,153.55,41612.0
2017-06-28 15:45:00,153.56,153.61,153.36,153.38,75394.0,153.56,153.61,153.36,153.38,75394.0
2017-06-28 15:50:00,153.38,153.59,153.38,153.5,110005.0,153.38,153.59,153.38,153.5,110005.0
2017-06-28 15:55:00,153.5,153.51,153.32,153.4,143097.0,153.5,153.51,153.32,153.4,143097.0
2017-06-29 09:30:00,152.54,152.82,151.64,152.21,183723.0,152.54,152.82,151.64,152.21,183723.0
2017-06-29 09:35:00,152.26,152.4,152.0,152.13,66363.0,152.26,152.4,152.0,152.13,66363.0
2017-06-29 09:40:00,152.18,152.39,151.19,151.3,168675.0,152.18,152.39,151.19,151.3,168675.0
2017-06-29 09:45:00,151.3,151.62,150.75,150.92,108689.0,151.3,151.62,150.75,150.92,108689.0
2017-06-29 09:50:00,150.88,151.6,150.73,150.81,132641.0,150.88,151.6,150.73,150.81,132641.0
2017-06-29 09:55:00,150.92,151.8,150.66,151.44,82572.0,150.92,151.8,150.66,151.44,82572.0
2017-06-29 10:00:00,151.39,151.44,150.91,150.96,93853.0,151.39,151.44,150.91,150.96,93853.0
2017-06-29 10:05:00,151.0,151.38,150.39,151.38,121960.0,151.0,151.38,150.39,151.38,121960.0
2017-06-29 10:10:00,151.28,151.31,150.4,150.46,57100.0,151.28,151.31,150.4,150.46,57100.0
2017-06-29 10:15:00,150.49,150.78,150.31,150.57,81937.0,150.49,150.78,150.31,150.57,81937.0
2017-06-29 10:20:00,150.51,151.04,150.51,150.93,74201.0,150.51,151.04,150.51,150.93,74201.0
2017-06-29 10:25:00,150.93,151.11,150.5,151.05,56785.0,150.93,151.11,150.5,151.05,56785.0
2017-06-29 10:30:00,151.01,151.05,150.54,150.75,100954.0,151.01,151.05,150.54,150.75,100954.0
2017-06-29 10:35:00,150.75,150.79,150.35,150.7,130704.0,150.75,150.79,150.35,150.7,130704.0
2017-06-29 10:40:00,150.65,151.19,150.62,151.12,74266.0,150.65,151.19,150.62,151.12,74266.0
2017-06-29 10:45:00,151.09,151.29,150.99,151.0,66886.0,151.09,151.29,150.99,151.0,66886.0
2017-06-29 10:50:00,151.0,151.09,150.61,150.86,97829.0,151.0,151.09,150.61,150.86,97829.0
2017-06-29 10:55:00,150.87,150.87,150.42,150.44,69955.0,150.87,150.87,150.42,150.44,69955.0
2017-06-29 11:00:00,150.44,150.5,150.22,150.34,66383.0,150.44,150.5,150.22,150.34,66383.0
2017-06-29 11:05:00,150.34,150.36,149.59,149.87,139948.0,150.34,150.36,149.59,149.87,139948.0
2017-06-29 11:10:00,149.8,149.82,149.27,149.55,82125.0,149.8,149.82,149.27,149.55,82125.0
2017-06-29 11:15:00,149.53,149.84,149.49,149.63,55223.0,149.53,149.84,149.49,149.63,55223.0
2017-06-29 11:20:00,149.63,149.78,149.12,149.41,110663.0,149.63,149.78,149.12,149.41,110663.0
2017-06-29 11:25:00,149.37,149.46,149.0,149.39,83028.0,149.37,149.46,149.0,149.39,83028.0
2017-06-29 11:30:00,149.39,149.74,149.0,149.64,139066.0,149.39,149.74,149.0,149.64,139066.0
2017-06-29 11:35:00,149.6,150.23,148.45,149.58,223610.0,149.6,150.23,148.45,149.58,223610.0
2017-06-29 11:40:00,149.58,149.88,149.28,149.54,98340.0,149.58,149.88,149.28,149.54,98340.0
2017-06-29 11:45:00,149.53,150.19,149.45,149.72,59319.0,149.53,150.19,149.45,149.72,59319.0
2017-06-29 11:50:00,149.77,150.1,149.45,149.73,40084.0,149.77,150.1,149.45,149.73,40084.0
2017-06-29 11:55:00,149.63,149.96,149.35,149.39,35468.0,149.63,149.96,149.35,149.39,35468.0
2017-06-29 12:00:00,149.4,149.68,149.13,149.34,46848.0,149.4,149.68,149.13,149.34,46848.0
2017-06-29 12:05:00,149.33,149.86,149.17,149.81,59938.0,149.33,149.86,149.17,149.81,59938.0
2017-06-29 12:10:00,149.84,150.32,149.69,150.18,52943.0,149.84,150.32,149.69,150.18,52943.0
2017-06-29 12:15:00,150.1,150.37,149.98,150.22,68447.0,150.1,150.37,149.98,150.22,68447.0
2017-06-29 12:20:00,150.2,150.25,149.83,149.94,54849.0,150.2,150.25,149.83,149.94,54849.0
2017-06-29 12:25:00,149.91,150.0,149.7,149.88,53601.0,149.91,150.0,149.7,149.88,53601.0
2017-06-29 12:30:00,149.89,150.14,149.61,149.72,30970.0,149.89,150.14,149.61,149.72,30970.0
2017-06-29 12:35:00,149.66,149.94,149.5,149.53,29655.0,149.66,149.94,149.5,149.53,29655.0
2017-06-29 12:40:00,149.5,149.95,149.5,149.95,44694.0,149.5,149.95,149.5,149.95,44694.0
2017-06-29 12:45:00,149.88,149.92,149.53,149.57,27395.0,149.88,149.92,149.53,149.57,27395.0
2017-06-29 12:50:00,149.59,149.65,149.49,149.5,75206.0,149.59,149.65,149.49,149.5,75206.0
2017-06-29 12:55:00,149.53,149.53,149.08,149.12,45612.0,149.53,149.53,149.08,149.12,45612.0
2017-06-29 13:00:00,149.07,149.41,148.95,149.07,36206.0,149.07,149.41,148.95,149.07,36206.0
2017-06-29 13:05:00,149.06,149.21,148.78,148.87,53600.0,149.06,149.21,148.78,148.87,53600.0
2017-06-29 13:10:00,148.93,148.95,148.65,148.8,43452.0,148.93,148.95,148.65,148.8,43452.0
2017-06-29 13:15:00,148.77,148.96,148.65,148.9,26434.0,148.77,148.96,148.65,148.9,26434.0
2017-06-29 13:20:00,148.92,148.92,148.5,148.5,44304.0,148.92,148.92,148.5,148.5,44304.0
2017-06-29 13:25:00,148.5,148.57,148.0,148.17,102038.0,148.5,148.57,148.0,148.17,102038.0
2017-06-29 13:30:00,148.2,148.77,148.13,148.71,52199.0,148.2,148.77,148.13,148.71,52199.0
2017-06-29 13:35:00,148.66,149.68,148.45,149.61,101310.0,148.66,149.68,148.45,149.61,101310.0
2017-06-29 13:40:00,149.6,149.7,148.89,149.15,70293.0,149.6,149.7,148.89,149.15,70293.0
2017-06-29 13:45:00,149.15,149.26,148.7,148.75,33714.0,149.15,149.26,148.7,148.75,33714.0
2017-06-29 13:50:00,148.7,149.03,148.59,148.81,37255.0,148.7,149.03,148.59,148.81,37255.0
2017-06-29 13:55:00,148.74,149.13,148.56,149.02,34884.0,148.74,149.13,148.56,149.02,34884.0
2017-06-29 14:00:00,148.98,149.07,148.71,148.76,58631.0,148.98,149.07,148.71,148.76,58631.0
2017-06-29 14:05:00,148.85,149.37,148.85,149.16,51263.0,148.85,149.37,148.85,149.16,51263.0
2017-06-29 14:10:00,149.25,149.56,149.24,149.35,55755.0,149.25,149.56,149.24,149.35,55755.0
2017-06-29 14:15:00,149.41,149.65,149.15,149.3,70603.0,149.41,149.65,149.15,149.3,70603.0
2017-06-29 14:20:00,149.32,149.81,149.3,149.74,40549.0,149.32,149.81,149.3,149.74,40549.0
2017-06-29 14:25:00,149.81,149.94,149.59,149.84,36687.0,149.81,149.94,149.59,149.84,36687.0
2017-06-29 14:30:00,149.85,150.0,149.62,149.77,90065.0,149.85,150.0,149.62,149.77,90065.0
2017-06-29 14:35:00,149.77,149.85,149.5,149.71,36508.0,149.77,149.85,149.5,149.71,36508.0
2017-06-29 14:40:00,149.71,150.0,149.5,149.75,35244.0,149.71,150.0,149.5,149.75,35244.0
2017-06-29 14:45:00,149.77,149.81,149.27,149.4,61401.0,149.77,149.81,149.27,149.4,61401.0
2017-06-29 14:50:00,149.37,149.62,149.09,149.62,36253.0,149.37,149.62,149.09,149.62,36253.0
2017-06-29 14:55:00,149.62,149.79,149.35,149.63,47196.0,149.62,149.79,149.35,149.63,47196.0
2017-06-29 15:00:00,149.6,150.11,149.53,149.8,117187.0,149.6,150.11,149.53,149.8,117187.0
2017-06-29 15:05:00,149.83,150.09,149.82,149.88,44385.0,149.83,150.09,149.82,149.88,44385.0
2017-06-29 15:10:00,149.93,149.94,149.74,149.77,49216.0,149.93,149.94,149.74,149.77,49216.0
2017-06-29 15:15:00,149.78,150.4,149.7,150.29,129543.0,149.78,150.4,149.7,150.29,129543.0
2017-06-29 15:20:00,150.27,150.31,149.91,150.07,59141.0,150.27,150.31,149.91,150.07,59141.0
2017-06-29 15:25:00,150.04,150.09,149.6,149.91,39786.0,150.04,150.09,149.6,149.91,39786.0
2017-06-29 15:30:00,149.95,150.54,149.92,150.28,70216.0,149.95,150.54,149.92,150.28,70216.0
2017-06-29 15:35:00,150.31,150.44,149.95,150.27,56901.0,150.31,150.44,149.95,150.27,56901.0
2017-06-29 15:40:00,150.27,150.27,150.06,150.09,85979.0,150.27,150.27,150.06,150.09,85979.0
2017-06-29 15:45:00,150.09,150.24,150.0,150.09,114888.0,150.09,150.24,150.0,150.09,114888.0
2017-06-29 15:50:00,150.07,150.39,150.06,150.16,141012.0,150.07,150.39,150.06,150.16,141012.0
2017-06-29 15:55:00,150.16,150.25,150.04,150.04,198484.0,150.16,150.25,150.04,150.04,198484.0
2017-06-30 09:30:00,149.66,149.9,149.1,149.32,336573.0,149.66,149.9,149.1,149.32,336573.0
2017-06-30 09:35:00,149.2,150.71,149.2,150.52,117370.0,149.2,150.71,149.2,150.52,117370.0
2017-06-30 09:40:00,150.45,150.59,149.77,150.3,101056.0,150.45,150.59,149.77,150.3,101056.0
2017-06-30 09:45:00,150.45,150.45,149.7,149.84,80962.0,150.45,150.45,149.7,149.84,80962.0
2017-06-30 09:50:00,149.75,150.12,149.21,149.54,103030.0,149.75,150.12,149.21,149.54,103030.0
2017-06-30 09:55:00,149.55,149.61,149.15,149.47,125446.0,149.55,149.61,149.15,149.47,125446.0
2017-06-30 10:00:00,149.51,149.56,149.1,149.1,127393.0,149.51,149.56,149.1,149.1,127393.0
2017-06-30 10:05:00,149.1,149.31,148.54,149.06,162371.0,149.1,149.31,148.54,149.06,162371.0
2017-06-30 10:10:00,149.01,149.03,148.51,148.68,72494.0,149.01,149.03,148.51,148.68,72494.0
2017-06-30 10:15:00,148.66,149.14,148.42,149.14,77138.0,148.66,149.14,148.42,149.14,77138.0
2017-06-30 10:20:00,149.14,149.9,149.01,149.9,62301.0,149.14,149.9,149.01,149.9,62301.0
2017-06-30 10:25:00,149.83,150.0,149.71,149.71,101011.0,149.83,150.0,149.71,149.71,101011.0
2017-06-30 10:30:00,149.78,150.12,149.74,149.89,102911.0,149.78,150.12,149.74,149.89,102911.0
2017-06-30 10:35:00,149.94,150.02,149.5,149.51,74506.0,149.94,150.02,149.5,149.51,74506.0
2017-06-30 10:40:00,149.5,149.82,149.49,149.52,72532.0,149.5,149.82,149.49,149.52,72532.0
2017-06-30 10:45:00,149.57,150.05,149.5,149.78,43878.0,149.57,150.05,149.5,149.78,43878.0
2017-06-30 10:50:00,149.78,150.12,149.65,150.07,60198.0,149.78,150.12,149.65,150.07,60198.0
2017-06-30 10:55:00,150.07,150.18,149.84,150.05,67548.0,150.07,150.18,149.84,150.05,67548.0
2017-06-30 11:00:00,150.06,150.06,149.87,150.0,26748.0,150.06,150.06,149.87,150.0,26748.0
2017-06-30 11:05:00,150.02,150.08,149.83,150.0,26722.0,150.02,150.08,149.83,150.0,26722.0
2017-06-30 11:10:00,150.0,150.0,149.9,149.95,50370.0,150.0,150.0,149.9,149.95,50370.0
2017-06-30 11:15:00,149.94,149.98,149.77,149.81,26818.0,149.94,149.98,149.77,149.81,26818.0
2017-06-30 11:20:00,149.8,149.99,149.71,149.9,45084.0,149.8,149.99,149.71,149.9,45084.0
2017-06-30 11:25:00,149.91,149.95,149.52,149.6,34607.0,149.91,149.95,149.52,149.6,34607.0
2017-06-30 11:30:00,149.58,149.67,149.26,149.4,37372.0,149.58,149.67,149.26,149.4,37372.0
2017-06-30 11:35:00,149.52,149.84,149.41,149.42,32014.0,149.52,149.84,149.41,149.42,32014.0
2017-06-30 11:40:00,149.46,149.63,149.41,149.55,18865.0,149.46,149.63,149.41,149.55,18865.0
2017-06-30 11:45:00,149.52,149.64,149.4,149.64,20743.0,149.52,149.64,149.4,149.64,20743.0
2017-06-30 11:50:00,149.67,149.76,149.5,149.76,24132.0,149.67,149.76,149.5,149.76,24132.0
2017-06-30 11:55:00,149.75,149.81,149.54,149.59,31253.0,149.75,149.81,149.54,149.59,31253.0
2017-06-30 12:00:00,149.57,149.57,149.32,149.54,29600.0,149.57,149.57,149.32,149.54,29600.0
2017-06-30 12:05:00,149.52,149.52,149.38,149.5,41851.0,149.52,149.52,149.38,149.5,41851.0
2017-06-30 12:10:00,149.51,149.57,149.43,149.51,25720.0,149.51,149.57,149.43,149.51,25720.0
2017-06-30 12:15:00,149.5,149.73,149.45,149.67,21006.0,149.5,149.73,149.45,149.67,21006.0
2017-06-30 12:20:00,149.7,149.73,149.45,149.56,26978.0,149.7,149.73,149.45,149.56,26978.0
2017-06-30 12:25:00,149.59,149.64,149.44,149.52,13519.0,149.59,149.64,149.44,149.52,13519.0
2017-06-30 12:30:00,149.57,149.57,149.45,149.46,10440.0,149.57,149.57,149.45,149.46,10440.0
2017-06-30 12:35:00,149.45,149.54,149.43,149.48,12567.0,149.45,149.54,149.43,149.48,12567.0
2017-06-30 12:40:00,149.46,149.59,149.4,149.53,32503.0,149.46,149.59,149.4,149.53,32503.0
2017-06-30 12:45:00,149.54,149.55,149.2,149.22,34092.0,149.54,149.55,149.2,149.22,34092.0
2017-06-30 12:50:00,149.22,149.4,149.18,149.35,41215.0,149.22,149.4,149.18,149.35,41215.0
2017-06-30 12:55:00,149.34,149.36,149.19,149.21,18084.0,149.34,149.36,149.19,149.21,18084.0
2017-06-30 13:00:00,149.24,149.4,149.24,149.4,42183.0,149.24,149.4,149.24,149.4,42183.0
2017-06-30 13:05:00,149.37,149.43,149.15,149.22,35826.0,149.37,149.43,149.15,149.22,35826.0
2017-06-30 13:10:00,149.25,149.29,149.2,149.22,14566.0,149.25,149.29,149.2,149.22,14566.0
2017-06-30 13:15:00,149.22,149.26,149.15,149.25,12995.0,149.22,149.26,149.15,149.25,12995.0
2017-06-30 13:20:00,149.25,149.34,149.18,149.2,12907.0,149.25,149.34,149.18,149.2,12907.0
2017-06-30 13:25:00,149.21,149.35,149.2,149.34,27372.0,149.21,149.35,149.2,149.34,27372.0
2017-06-30 13:30:00,149.34,149.48,149.27,149.37,40093.0,149.34,149.48,149.27,149.37,40093.0
2017-06-30 13:35:00,149.36,149.62,149.36,149.56,20801.0,149.36,149.62,149.36,149.56,20801.0
2017-06-30 13:40:00,149.58,149.59,149.37,149.37,17686.0,149.58,149.59,149.37,149.37,17686.0
2017-06-30 13:45:00,149.42,149.5,149.37,149.46,8598.0,149.42,149.5,149.37,149.46,8598.0
2017-06-30 13:50:00,149.45,149.46,149.25,149.25,14951.0,149.45,149.46,149.25,149.25,14951.0
2017-06-30 13:55:00,149.24,149.48,149.24,149.36,10992.0,149.24,149.48,149.24,149.36,10992.0
2017-06-30 14:00:00,149.38,149.42,149.3,149.3,14464.0,149.38,149.42,149.3,149.3,14464.0
2017-06-30 14:05:00,149.31,149.46,149.27,149.33,16472.0,149.31,149.46,149.27,149.33,16472.0
2017-06-30 14:10:00,149.34,149.39,149.18,149.36,16191.0,149.34,149.39,149.18,149.36,16191.0
2017-06-30 14:15:00,149.35,149.44,149.27,149.44,27260.0,149.35,149.44,149.27,149.44,27260.0
2017-06-30 14:20:00,149.45,149.54,149.41,149.54,29927.0,149.45,149.54,149.41,149.54,29927.0
2017-06-30 14:25:00,149.55,149.69,149.5,149.53,27934.0,149.55,149.69,149.5,149.53,27934.0
2017-06-30 14:30:00,149.54,149.55,149.43,149.46,26343.0,149.54,149.55,149.43,149.46,26343.0
2017-06-30 14:35:00,149.48,149.59,149.45,149.51,19883.0,149.48,149.59,149.45,149.51,19883.0
2017-06-30 14:40:00,149.52,149.7,149.51,149.66,20114.0,149.52,149.7,149.51,149.66,20114.0
2017-06-30 14:45:00,149.63,149.73,149.58,149.73,27704.0,149.63,149.73,149.58,149.73,27704.0
2017-06-30 14:50:00,149.71,149.77,149.68,149.73,29027.0,149.71,149.77,149.68,149.73,29027.0
2017-06-30 14:55:00,149.75,149.75,149.6,149.64,20801.0,149.75,149.75,149.6,149.64,20801.0
2017-06-30 15:00:00,149.65,149.72,149.57,149.63,27178.0,149.65,149.72,149.57,149.63,27178.0
2017-06-30 15:05:00,149.65,149.65,149.57,149.64,25266.0,149.65,149.65,149.57,149.64,25266.0
2017-06-30 15:10:00,149.64,149.66,149.49,149.59,75757.0,149.64,149.66,149.49,149.59,75757.0
2017-06-30 15:15:00,149.61,149.74,149.59,149.73,54205.0,149.61,149.74,149.59,149.73,54205.0
2017-06-30 15:20:00,149.73,149.95,149.73,149.89,40078.0,149.73,149.95,149.73,149.89,40078.0
2017-06-30 15:25:00,149.88,149.9,149.61,149.62,47369.0,149.88,149.9,149.61,149.62,47369.0
2017-06-30 15:30:00,149.61,149.65,149.47,149.52,75342.0,149.61,149.65,149.47,149.52,75342.0
2017-06-30 15:35:00,149.54,149.68,149.52,149.66,54757.0,149.54,149.68,149.52,149.66,54757.0
2017-06-30 15:40:00,149.65,149.75,149.53,149.58,105973.0,149.65,149.75,149.53,149.58,105973.0
2017-06-30 15:45:00,149.56,149.7,149.54,149.61,159986.0,149.56,149.7,149.54,149.61,159986.0
2017-06-30 15:50:00,149.61,149.71,149.52,149.63,127047.0,149.61,149.71,149.52,149.63,127047.0
2017-06-30 15:55:00,149.63,149.63,149.36,149.41,302776.0,149.63,149.63,149.36,149.41,302776.0
2017-07-03 09:30:00,149.8,150.45,149.44,149.54,203315.0,149.8,150.45,149.44,149.54,203315.0
2017-07-03 09:35:00,149.56,149.69,148.85,148.93,104498.0,149.56,149.69,148.85,148.93,104498.0
2017-07-03 09:40:00,148.97,149.19,148.61,149.15,68092.0,148.97,149.19,148.61,149.15,68092.0
2017-07-03 09:45:00,149.12,149.49,149.06,149.23,69280.0,149.12,149.49,149.06,149.23,69280.0
2017-07-03 09:50:00,149.27,149.55,149.15,149.49,92916.0,149.27,149.55,149.15,149.49,92916.0
2017-07-03 09:55:00,149.52,149.54,149.01,149.23,83564.0,149.52,149.54,149.01,149.23,83564.0
2017-07-03 10:00:00,149.23,149.5,148.92,149.01,50138.0,149.23,149.5,148.92,149.01,50138.0
2017-07-03 10:05:00,149.01,149.54,149.01,149.47,43876.0,149.01,149.54,149.01,149.47,43876.0
2017-07-03 10:10:00,149.42,149.61,149.31,149.4,24964.0,149.42,149.61,149.31,149.4,24964.0
2017-07-03 10:15:00,149.43,149.52,148.92,148.94,42196.0,149.43,149.52,148.92,148.94,42196.0
2017-07-03 10:20:00,148.97,148.98,148.35,148.51,64391.0,148.97,148.98,148.35,148.51,64391.0
2017-07-03 10:25:00,148.47,148.64,148.1,148.63,33485.0,148.47,148.64,148.1,148.63,33485.0
2017-07-03 10:30:00,148.58,148.71,148.45,148.46,21414.0,148.58,148.71,148.45,148.46,21414.0
2017-07-03 10:35:00,148.48,148.51,148.17,148.17,37023.0,148.48,148.51,148.17,148.17,37023.0
2017-07-03 10:40:00,148.16,148.18,147.89,147.89,76034.0,148.16,148.18,147.89,147.89,76034.0
2017-07-03 10:45:00,147.87,147.98,147.56,147.68,65930.0,147.87,147.98,147.56,147.68,65930.0
2017-07-03 10:50:00,147.66,147.84,147.52,147.56,48906.0,147.66,147.84,147.52,147.56,48906.0
2017-07-03 10:55:00,147.55,147.57,146.65,146.91,140149.0,147.55,147.57,146.65,146.91,140149.0
2017-07-03 11:00:00,146.81,147.04,146.63,146.76,81475.0,146.81,147.04,146.63,146.76,81475.0
2017-07-03 11:05:00,146.77,146.97,146.39,146.9,220179.0,146.77,146.97,146.39,146.9,220179.0
2017-07-03 11:10:00,146.94,147.41,146.82,147.33,62015.0,146.94,147.41,146.82,147.33,62015.0
2017-07-03 11:15:00,147.36,147.47,147.1,147.13,54174.0,147.36,147.47,147.1,147.13,54174.0
2017-07-03 11:20:00,147.1,147.51,147.07,147.45,49450.0,147.1,147.51,147.07,147.45,49450.0
2017-07-03 11:25:00,147.45,147.81,147.34,147.81,43673.0,147.45,147.81,147.34,147.81,43673.0
2017-07-03 11:30:00,147.81,147.93,147.54,147.75,38171.0,147.81,147.93,147.54,147.75,38171.0
2017-07-03 11:35:00,147.68,147.69,147.41,147.65,30272.0,147.68,147.69,147.41,147.65,30272.0
2017-07-03 11:40:00,147.62,147.65,147.42,147.47,27744.0,147.62,147.65,147.42,147.47,27744.0
2017-07-03 11:45:00,147.47,147.67,147.47,147.55,45573.0,147.47,147.67,147.47,147.55,45573.0
2017-07-03 11:50:00,147.53,147.53,147.14,147.33,40650.0,147.53,147.53,147.14,147.33,40650.0
2017-07-03 11:55:00,147.33,147.69,147.28,147.65,28357.0,147.33,147.69,147.28,147.65,28357.0
2017-07-03 12:00:00,147.63,147.63,147.33,147.55,27005.0,147.63,147.63,147.33,147.55,27005.0
2017-07-03 12:05:00,147.53,147.55,147.19,147.28,37530.0,147.53,147.55,147.19,147.28,37530.0
2017-07-03 12:10:00,147.28,147.36,147.04,147.12,47711.0,147.28,147.36,147.04,147.12,47711.0
2017-07-03 12:15:00,147.11,147.15,146.75,146.85,74867.0,147.11,147.15,146.75,146.85,74867.0
2017-07-03 12:20:00,146.82,147.0,146.49,146.85,75435.0,146.82,147.0,146.49,146.85,75435.0
2017-07-03 12:25:00,146.85,146.93,146.7,146.84,51269.0,146.85,146.93,146.7,146.84,51269.0
2017-07-03 12:30:00,146.86,146.87,146.43,146.49,64799.0,146.86,146.87,146.43,146.49,64799.0
2017-07-03 12:35:00,146.47,146.56,146.26,146.27,79401.0,146.47,146.56,146.26,146.27,79401.0
2017-07-03 12:40:00,146.29,146.38,145.9,146.01,98112.0,146.29,146.38,145.9,146.01,98112.0
2017-07-03 12:45:00,145.98,146.21,145.8,145.86,99480.0,145.98,146.21,145.8,145.86,99480.0
2017-07-03 12:50:00,145.89,146.45,145.88,146.43,163051.0,145.89,146.45,145.88,146.43,163051.0
2017-07-03 12:55:00,146.41,146.54,146.07,146.17,243197.0,146.41,146.54,146.07,146.17,243197.0
2017-07-05 09:30:00,146.75,146.94,145.78,146.44,204853.0,146.75,146.94,145.78,146.44,204853.0
2017-07-05 09:35:00,146.52,147.75,146.49,147.28,110014.0,146.52,147.75,146.49,147.28,110014.0
2017-07-05 09:40:00,147.31,147.31,145.86,145.92,146532.0,147.31,147.31,145.86,145.92,146532.0
2017-07-05 09:45:00,145.91,146.91,145.58,146.91,119745.0,145.91,146.91,145.58,146.91,119745.0
2017-07-05 09:50:00,147.0,147.75,146.75,146.78,113879.0,147.0,147.75,146.75,146.78,113879.0
2017-07-05 09:55:00,146.82,147.13,146.5,146.7,74317.0,146.82,147.13,146.5,146.7,74317.0
2017-07-05 10:00:00,146.76,147.0,146.12,146.37,69365.0,146.76,147.0,146.12,146.37,69365.0
2017-07-05 10:05:00,146.31,146.95,146.17,146.7,37848.0,146.31,146.95,146.17,146.7,37848.0
2017-07-05 10:10:00,146.73,147.37,146.62,147.21,68324.0,146.73,147.37,146.62,147.21,68324.0
2017-07-05 10:15:00,147.21,147.26,146.75,147.03,53820.0,147.21,147.26,146.75,147.03,53820.0
2017-07-05 10:20:00,147.04,147.25,146.75,146.78,45950.0,147.04,147.25,146.75,146.78,45950.0
2017-07-05 10:25:00,146.84,147.39,146.6,147.38,59089.0,146.84,147.39,146.6,147.38,59089.0
2017-07-05 10:30:00,147.4,147.69,147.28,147.61,55423.0,147.4,147.69,147.28,147.61,55423.0
2017-07-05 10:35:00,147.7,147.85,147.6,147.7,67131.0,147.7,147.85,147.6,147.7,67131.0
2017-07-05 10:40:00,147.74,147.88,147.64,147.8,51062.0,147.74,147.88,147.64,147.8,51062.0
2017-07-05 10:45:00,147.84,148.26,147.75,147.75,127810.0,147.84,148.26,147.75,147.75,127810.0
2017-07-05 10:50:00,147.8,147.95,147.68,147.84,51097.0,147.8,147.95,147.68,147.84,51097.0
2017-07-05 10:55:00,147.83,147.9,147.63,147.73,41691.0,147.83,147.9,147.63,147.73,41691.0
2017-07-05 11:00:00,147.73,147.73,147.25,147.31,83476.0,147.73,147.73,147.25,147.31,83476.0
2017-07-05 11:05:00,147.35,147.45,147.21,147.32,31391.0,147.35,147.45,147.21,147.32,31391.0
2017-07-05 11:10:00,147.33,147.61,147.24,147.61,38325.0,147.33,147.61,147.24,147.61,38325.0
2017-07-05 11:15:00,147.58,147.58,146.88,146.92,35959.0,147.58,147.58,146.88,146.92,35959.0
2017-07-05 11:20:00,146.91,147.26,146.9,147.12,24958.0,146.91,147.26,146.9,147.12,24958.0
2017-07-05 11:25:00,147.13,147.65,147.13,147.58,37657.0,147.13,147.65,147.13,147.58,37657.0
2017-07-05 11:30:00,147.54,147.55,146.98,146.98,48846.0,147.54,147.55,146.98,146.98,48846.0
2017-07-05 11:35:00,147.0,147.32,146.93,147.3,28215.0,147.0,147.32,146.93,147.3,28215.0
2017-07-05 11:40:00,147.28,147.29,146.77,146.86,48575.0,147.28,147.29,146.77,146.86,48575.0
2017-07-05 11:45:00,146.85,147.07,146.82,146.87,14033.0,146.85,147.07,146.82,146.87,14033.0
2017-07-05 11:50:00,146.88,147.29,146.87,147.17,20798.0,146.88,147.29,146.87,147.17,20798.0
2017-07-05 11:55:00,147.21,147.24,146.92,147.06,23702.0,147.21,147.24,146.92,147.06,23702.0
2017-07-05 12:00:00,147.06,147.18,147.0,147.14,16901.0,147.06,147.18,147.0,147.14,16901.0
2017-07-05 12:05:00,147.23,147.31,147.02,147.1,15595.0,147.23,147.31,147.02,147.1,15595.0
2017-07-05 12:10:00,147.1,147.39,147.1,147.31,25288.0,147.1,147.39,147.1,147.31,25288.0
2017-07-05 12:15:00,147.35,147.35,147.13,147.13,14057.0,147.35,147.35,147.13,147.13,14057.0
2017-07-05 12:20:00,147.2,147.31,146.86,146.97,59328.0,147.2,147.31,146.86,146.97,59328.0
2017-07-05 12:25:00,146.92,147.08,146.9,146.94,23417.0,146.92,147.08,146.9,146.94,23417.0
2017-07-05 12:30:00,146.94,146.97,146.62,146.64,38539.0,146.94,146.97,146.62,146.64,38539.0
2017-07-05 12:35:00,146.6,146.88,146.56,146.88,16346.0,146.6,146.88,146.56,146.88,16346.0
2017-07-05 12:40:00,146.84,146.9,146.71,146.72,31216.0,146.84,146.9,146.71,146.72,31216.0
2017-07-05 12:45:00,146.7,147.04,146.68,147.04,23550.0,146.7,147.04,146.68,147.04,23550.0
2017-07-05 12:50:00,147.04,147.3,146.97,147.15,47299.0,147.04,147.3,146.97,147.15,47299.0
2017-07-05 12:55:00,147.21,147.37,147.2,147.26,21873.0,147.21,147.37,147.2,147.26,21873.0
2017-07-05 13:00:00,147.28,147.36,147.19,147.22,20799.0,147.28,147.36,147.19,147.22,20799.0
2017-07-05 13:05:00,147.19,147.45,147.16,147.42,47579.0,147.19,147.45,147.16,147.42,47579.0
2017-07-05 13:10:00,147.46,147.46,147.21,147.27,73348.0,147.46,147.46,147.21,147.27,73348.0
2017-07-05 13:15:00,147.26,147.45,147.24,147.36,26595.0,147.26,147.45,147.24,147.36,26595.0
2017-07-05 13:20:00,147.36,147.67,147.33,147.64,46962.0,147.36,147.67,147.33,147.64,46962.0
2017-07-05 13:25:00,147.64,147.7,147.44,147.49,12595.0,147.64,147.7,147.44,147.49,12595.0
2017-07-05 13:30:00,147.51,147.72,147.46,147.51,25630.0,147.51,147.72,147.46,147.51,25630.0
2017-07-05 13:35:00,147.51,147.59,147.49,147.5,55779.0,147.51,147.59,147.49,147.5,55779.0
2017-07-05 13:40:00,147.5,147.64,147.5,147.54,26322.0,147.5,147.64,147.5,147.54,26322.0
2017-07-05 13:45:00,147.52,147.61,147.49,147.5,37845.0,147.52,147.61,147.49,147.5,37845.0
2017-07-05 13:50:00,147.5,147.54,147.07,147.12,34289.0,147.5,147.54,147.07,147.12,34289.0
2017-07-05 13:55:00,147.13,147.19,147.0,147.07,25580.0,147.13,147.19,147.0,147.07,25580.0
2017-07-05 14:00:00,147.09,147.45,147.09,147.42,33456.0,147.09,147.45,147.09,147.42,33456.0
2017-07-05 14:05:00,147.46,147.77,147.05,147.26,65041.0,147.46,147.77,147.05,147.26,65041.0
2017-07-05 14:10:00,147.23,147.52,147.13,147.45,24125.0,147.23,147.52,147.13,147.45,24125.0
2017-07-05 14:15:00,147.45,147.9,147.45,147.71,37708.0,147.45,147.9,147.45,147.71,37708.0
2017-07-05 14:20:00,147.74,147.9,147.71,147.9,22974.0,147.74,147.9,147.71,147.9,22974.0
2017-07-05 14:25:00,147.9,148.14,147.85,148.06,37014.0,147.9,148.14,147.85,148.06,37014.0
2017-07-05 14:30:00,148.03,148.1,147.87,147.87,29768.0,148.03,148.1,147.87,147.87,29768.0
2017-07-05 14:35:00,147.9,148.05,147.82,147.99,14637.0,147.9,148.05,147.82,147.99,14637.0
2017-07-05 14:40:00,147.99,148.02,147.78,147.78,21228.0,147.99,148.02,147.78,147.78,21228.0
2017-07-05 14:45:00,147.77,147.89,147.55,147.59,22812.0,147.77,147.89,147.55,147.59,22812.0
2017-07-05 14:50:00,147.63,147.68,147.46,147.46,15797.0,147.63,147.68,147.46,147.46,15797.0
2017-07-05 14:55:00,147.41,147.48,147.27,147.27,15159.0,147.41,147.48,147.27,147.27,15159.0
2017-07-05 15:00:00,147.3,147.42,147.15,147.16,29275.0,147.3,147.42,147.15,147.16,29275.0
2017-07-05 15:05:00,147.15,147.33,147.07,147.22,27500.0,147.15,147.33,147.07,147.22,27500.0
2017-07-05 15:10:00,147.23,147.29,147.16,147.27,19771.0,147.23,147.29,147.16,147.27,19771.0
2017-07-05 15:15:00,147.28,147.5,147.28,147.41,28529.0,147.28,147.5,147.28,147.41,28529.0
2017-07-05 15:20:00,147.41,147.5,147.03,147.03,19778.0,147.41,147.5,147.03,147.03,19778.0
2017-07-05 15:25:00,147.06,147.22,147.04,147.15,23722.0,147.06,147.22,147.04,147.15,23722.0
2017-07-05 15:30:00,147.17,147.33,147.1,147.29,27306.0,147.17,147.33,147.1,147.29,27306.0
2017-07-05 15:35:00,147.26,147.26,147.0,147.03,27560.0,147.26,147.26,147.0,147.03,27560.0
2017-07-05 15:40:00,147.01,147.43,147.01,147.41,36277.0,147.01,147.43,147.01,147.41,36277.0
2017-07-05 15:45:00,147.41,147.65,147.35,147.56,47326.0,147.41,147.65,147.35,147.56,47326.0
2017-07-05 15:50:00,147.59,147.8,147.55,147.71,80366.0,147.59,147.8,147.55,147.71,80366.0
2017-07-05 15:55:00,147.75,147.81,147.57,147.61,131516.0,147.75,147.81,147.57,147.61,131516.0
2017-07-06 09:30:00,146.2,146.43,145.65,146.05,141590.0,146.2,146.43,145.65,146.05,141590.0
2017-07-06 09:35:00,146.11,146.42,145.57,145.67,107598.0,146.11,146.42,145.57,145.67,107598.0
2017-07-06 09:40:00,145.7,145.89,145.42,145.75,101752.0,145.7,145.89,145.42,145.75,101752.0
2017-07-06 09:45:00,145.75,145.91,145.35,145.63,99304.0,145.75,145.91,145.35,145.63,99304.0
2017-07-06 09:50:00,145.67,146.03,145.51,145.79,56997.0,145.67,146.03,145.51,145.79,56997.0
2017-07-06 09:55:00,145.8,145.8,145.29,145.53,53372.0,145.8,145.8,145.29,145.53,53372.0
2017-07-06 10:00:00,145.52,146.0,145.42,145.47,73193.0,145.52,146.0,145.42,145.47,73193.0
2017-07-06 10:05:00,145.5,145.8,145.1,145.4,59111.0,145.5,145.8,145.1,145.4,59111.0
2017-07-06 10:10:00,145.45,145.54,145.27,145.43,56697.0,145.45,145.54,145.27,145.43,56697.0
2017-07-06 10:15:00,145.42,145.42,144.25,144.63,190033.0,145.42,145.42,144.25,144.63,190033.0
2017-07-06 10:20:00,144.68,144.95,144.51,144.6,67953.0,144.68,144.95,144.51,144.6,67953.0
2017-07-06 10:25:00,144.6,144.8,144.36,144.69,39386.0,144.6,144.8,144.36,144.69,39386.0
2017-07-06 10:30:00,144.73,144.74,144.25,144.56,51235.0,144.73,144.74,144.25,144.56,51235.0
2017-07-06 10:35:00,144.51,145.38,144.38,145.28,77355.0,144.51,145.38,144.38,145.28,77355.0
2017-07-06 10:40:00,145.25,145.59,145.11,145.34,79235.0,145.25,145.59,145.11,145.34,79235.0
2017-07-06 10:45:00,145.38,145.57,145.29,145.43,76703.0,145.38,145.57,145.29,145.43,76703.0
2017-07-06 10:50:00,145.41,145.43,145.04,145.2,48456.0,145.41,145.43,145.04,145.2,48456.0
2017-07-06 10:55:00,145.18,145.33,145.04,145.29,42253.0,145.18,145.33,145.04,145.29,42253.0
2017-07-06 11:00:00,145.3,145.34,144.88,145.16,49815.0,145.3,145.34,144.88,145.16,49815.0
2017-07-06 11:05:00,145.09,145.93,145.09,145.78,95364.0,145.09,145.93,145.09,145.78,95364.0
2017-07-06 11:10:00,145.74,145.85,145.28,145.38,62221.0,145.74,145.85,145.28,145.38,62221.0
2017-07-06 11:15:00,145.4,145.49,145.21,145.31,59449.0,145.4,145.49,145.21,145.31,59449.0
2017-07-06 11:20:00,145.31,145.73,145.31,145.68,36546.0,145.31,145.73,145.31,145.68,36546.0
2017-07-06 11:25:00,145.72,146.13,145.69,146.1,107087.0,145.72,146.13,145.69,146.1,107087.0
2017-07-06 11:30:00,146.13,146.48,146.01,146.48,51466.0,146.13,146.48,146.01,146.48,51466.0
2017-07-06 11:35:00,146.51,146.69,146.41,146.58,62425.0,146.51,146.69,146.41,146.58,62425.0
2017-07-06 11:40:00,146.6,146.8,146.47,146.64,52014.0,146.6,146.8,146.47,146.64,52014.0
2017-07-06 11:45:00,146.63,146.68,146.44,146.66,38623.0,146.63,146.68,146.44,146.66,38623.0
2017-07-06 11:50:00,146.63,146.88,146.51,146.53,58169.0,146.63,146.88,146.51,146.53,58169.0
2017-07-06 11:55:00,146.53,146.76,146.4,146.75,41089.0,146.53,146.76,146.4,146.75,41089.0
2017-07-06 12:00:00,146.81,146.84,146.56,146.71,31094.0,146.81,146.84,146.56,146.71,31094.0
2017-07-06 12:05:00,146.76,146.96,146.56,146.93,38410.0,146.76,146.96,146.56,146.93,38410.0
2017-07-06 12:10:00,146.93,147.05,146.73,146.73,43652.0,146.93,147.05,146.73,146.73,43652.0
2017-07-06 12:15:00,146.72,146.87,146.62,146.75,21807.0,146.72,146.87,146.62,146.75,21807.0
2017-07-06 12:20:00,146.78,146.82,146.56,146.73,41165.0,146.78,146.82,146.56,146.73,41165.0
2017-07-06 12:25:00,146.7,146.7,146.41,146.44,27615.0,146.7,146.7,146.41,146.44,27615.0
2017-07-06 12:30:00,146.48,146.71,146.46,146.67,10843.0,146.48,146.71,146.46,146.67,10843.0
2017-07-06 12:35:00,146.68,147.16,146.67,147.02,58786.0,146.68,147.16,146.67,147.02,58786.0
2017-07-06 12:40:00,147.03,147.07,146.87,147.07,34179.0,147.03,147.07,146.87,147.07,34179.0
2017-07-06 12:45:00,147.1,147.27,146.94,147.0,22237.0,147.1,147.27,146.94,147.0,22237.0
2017-07-06 12:50:00,147.03,147.04,146.58,146.64,28067.0,147.03,147.04,146.58,146.64,28067.0
2017-07-06 12:55:00,146.65,147.04,146.62,146.97,27795.0,146.65,147.04,146.62,146.97,27795.0
2017-07-06 13:00:00,146.95,147.06,146.73,146.78,27994.0,146.95,147.06,146.73,146.78,27994.0
2017-07-06 13:05:00,146.81,146.84,146.6,146.71,33786.0,146.81,146.84,146.6,146.71,33786.0
2017-07-06 13:10:00,146.72,146.72,146.5,146.61,25165.0,146.72,146.72,146.5,146.61,25165.0
2017-07-06 13:15:00,146.59,146.82,146.53,146.68,44232.0,146.59,146.82,146.53,146.68,44232.0
2017-07-06 13:20:00,146.71,146.72,146.54,146.54,32896.0,146.71,146.72,146.54,146.54,32896.0
2017-07-06 13:25:00,146.54,146.73,146.51,146.69,20928.0,146.54,146.73,146.51,146.69,20928.0
2017-07-06 13:30:00,146.7,146.71,146.5,146.64,36879.0,146.7,146.71,146.5,146.64,36879.0
2017-07-06 13:35:00,146.62,146.7,146.5,146.61,22632.0,146.62,146.7,146.5,146.61,22632.0
2017-07-06 13:40:00,146.59,146.65,146.5,146.55,62029.0,146.59,146.65,146.5,146.55,62029.0
2017-07-06 13:45:00,146.58,146.77,146.54,146.74,18937.0,146.58,146.77,146.54,146.74,18937.0
2017-07-06 13:50:00,146.72,146.73,146.49,146.61,24309.0,146.72,146.73,146.49,146.61,24309.0
2017-07-06 13:55:00,146.55,146.65,146.46,146.61,22519.0,146.55,146.65,146.46,146.61,22519.0
2017-07-06 14:00:00,146.61,146.69,146.38,146.58,73600.0,146.61,146.69,146.38,146.58,73600.0
2017-07-06 14:05:00,146.54,146.69,146.42,146.67,21036.0,146.54,146.69,146.42,146.67,21036.0
2017-07-06 14:10:00,146.67,146.68,146.35,146.44,29493.0,146.67,146.68,146.35,146.44,29493.0
2017-07-06 14:15:00,146.43,146.58,146.36,146.36,31215.0,146.43,146.58,146.36,146.36,31215.0
2017-07-06 14:20:00,146.34,146.64,146.34,146.61,28429.0,146.34,146.64,146.34,146.61,28429.0
2017-07-06 14:25:00,146.59,146.75,146.57,146.73,17087.0,146.59,146.75,146.57,146.73,17087.0
2017-07-06 14:30:00,146.69,146.7,146.41,146.69,29771.0,146.69,146.7,146.41,146.69,29771.0
2017-07-06 14:35:00,146.71,146.74,146.39,146.65,65773.0,146.71,146.74,146.39,146.65,65773.0
2017-07-06 14:40:00,146.63,146.67,146.45,146.48,70964.0,146.63,146.67,146.45,146.48,70964.0
2017-07-06 14:45:00,146.49,146.73,146.4,146.72,36147.0,146.49,146.73,146.4,146.72,36147.0
2017-07-06 14:50:00,146.65,146.85,146.54,146.84,39470.0,146.65,146.85,146.54,146.84,39470.0
2017-07-06 14:55:00,146.89,146.94,146.73,146.86,34644.0,146.89,146.94,146.73,146.86,34644.0
2017-07-06 15:00:00,146.77,146.91,146.68,146.76,16906.0,146.77,146.91,146.68,146.76,16906.0
2017-07-06 15:05:00,146.78,146.9,146.63,146.81,23856.0,146.78,146.9,146.63,146.81,23856.0
2017-07-06 15:10:00,146.84,146.84,146.36,146.49,72929.0,146.84,146.84,146.36,146.49,72929.0
2017-07-06 15:15:00,146.48,146.8,146.47,146.78,54958.0,146.48,146.8,146.47,146.78,54958.0
2017-07-06 15:20:00,146.76,146.82,146.61,146.73,51681.0,146.76,146.82,146.61,146.73,51681.0
2017-07-06 15:25:00,146.75,146.77,146.52,146.54,51495.0,146.75,146.77,146.52,146.54,51495.0
2017-07-06 15:30:00,146.51,146.59,146.37,146.53,47265.0,146.51,146.59,146.37,146.53,47265.0
2017-07-06 15:35:00,146.54,146.54,146.22,146.33,76043.0,146.54,146.54,146.22,146.33,76043.0
2017-07-06 15:40:00,146.33,146.35,145.93,145.93,87791.0,146.33,146.35,145.93,145.93,87791.0
2017-07-06 15:45:00,145.98,146.31,145.95,146.31,56857.0,145.98,146.31,145.95,146.31,56857.0
2017-07-06 15:50:00,146.31,146.31,146.08,146.28,83109.0,146.31,146.31,146.08,146.28,83109.0
2017-07-06 15:55:00,146.28,146.39,146.25,146.26,153332.0,146.28,146.39,146.25,146.26,153332.0
2017-07-07 09:30:00,146.65,148.35,146.65,148.21,304588.0,146.65,148.35,146.65,148.21,304588.0
2017-07-07 09:35:00,148.29,148.64,147.88,148.38,149052.0,148.29,148.64,147.88,148.38,149052.0
2017-07-07 09:40:00,148.3,148.61,148.08,148.22,134267.0,148.3,148.61,148.08,148.22,134267.0
2017-07-07 09:45:00,148.3,148.8,148.13,148.7,139850.0,148.3,148.8,148.13,148.7,139850.0
2017-07-07 09:50:00,148.76,149.14,148.73,149.0,150611.0,148.76,149.14,148.73,149.0,150611.0
2017-07-07 09:55:00,149.0,149.13,148.75,149.05,99813.0,149.0,149.13,148.75,149.05,99813.0
2017-07-07 10:00:00,149.04,149.08,148.71,148.85,73698.0,149.04,149.08,148.71,148.85,73698.0
2017-07-07 10:05:00,148.87,149.08,148.76,149.01,64057.0,148.87,149.08,148.76,149.01,64057.0
2017-07-07 10:10:00,149.03,149.25,148.97,149.23,116559.0,149.03,149.25,148.97,149.23,116559.0
2017-07-07 10:15:00,149.23,149.46,148.9,149.01,78874.0,149.23,149.46,148.9,149.01,78874.0
2017-07-07 10:20:00,149.03,149.15,148.79,148.9,78188.0,149.03,149.15,148.79,148.9,78188.0
2017-07-07 10:25:00,148.9,149.02,148.88,149.0,37805.0,148.9,149.02,148.88,149.0,37805.0
2017-07-07 10:30:00,149.01,149.23,148.97,149.0,42867.0,149.01,149.23,148.97,149.0,42867.0
2017-07-07 10:35:00,149.04,149.19,149.0,149.13,31903.0,149.04,149.19,149.0,149.13,31903.0
2017-07-07 10:40:00,149.09,149.3,149.0,149.07,48390.0,149.09,149.3,149.0,149.07,48390.0
2017-07-07 10:45:00,149.08,149.14,148.88,149.0,43416.0,149.08,149.14,148.88,149.0,43416.0
2017-07-07 10:50:00,149.0,149.19,148.98,149.04,60316.0,149.0,149.19,148.98,149.04,60316.0
2017-07-07 10:55:00,149.03,149.45,149.03,149.39,80127.0,149.03,149.45,149.03,149.39,80127.0
2017-07-07 11:00:00,149.42,149.45,149.34,149.42,65388.0,149.42,149.45,149.34,149.42,65388.0
2017-07-07 11:05:00,149.43,149.64,149.43,149.63,94026.0,149.43,149.64,149.43,149.63,94026.0
2017-07-07 11:10:00,149.64,149.88,149.59,149.87,63539.0,149.64,149.88,149.59,149.87,63539.0
2017-07-07 11:15:00,149.86,149.86,149.49,149.6,41963.0,149.86,149.86,149.49,149.6,41963.0
2017-07-07 11:20:00,149.61,149.8,149.51,149.74,71678.0,149.61,149.8,149.51,149.74,71678.0
2017-07-07 11:25:00,149.72,149.77,149.49,149.71,44449.0,149.72,149.77,149.49,149.71,44449.0
2017-07-07 11:30:00,149.68,149.68,149.32,149.68,46801.0,149.68,149.68,149.32,149.68,46801.0
2017-07-07 11:35:00,149.62,149.73,149.47,149.49,23741.0,149.62,149.73,149.47,149.49,23741.0
2017-07-07 11:40:00,149.5,149.59,149.44,149.5,17634.0,149.5,149.59,149.44,149.5,17634.0
2017-07-07 11:45:00,149.49,149.52,149.41,149.49,32241.0,149.49,149.52,149.41,149.49,32241.0
2017-07-07 11:50:00,149.47,149.6,149.41,149.56,22644.0,149.47,149.6,149.41,149.56,22644.0
2017-07-07 11:55:00,149.55,149.56,149.43,149.49,17290.0,149.55,149.56,149.43,149.49,17290.0
2017-07-07 12:00:00,149.49,149.55,149.47,149.48,18099.0,149.49,149.55,149.47,149.48,18099.0
2017-07-07 12:05:00,149.47,149.57,149.46,149.51,12430.0,149.47,149.57,149.46,149.51,12430.0
2017-07-07 12:10:00,149.49,149.74,149.49,149.72,25218.0,149.49,149.74,149.49,149.72,25218.0
2017-07-07 12:15:00,149.74,149.77,149.63,149.7,22176.0,149.74,149.77,149.63,149.7,22176.0
2017-07-07 12:20:00,149.65,149.78,149.65,149.74,27323.0,149.65,149.78,149.65,149.74,27323.0
2017-07-07 12:25:00,149.77,149.79,149.57,149.57,30257.0,149.77,149.79,149.57,149.57,30257.0
2017-07-07 12:30:00,149.61,149.62,149.53,149.61,22184.0,149.61,149.62,149.53,149.61,22184.0
2017-07-07 12:35:00,149.59,149.68,149.55,149.62,22419.0,149.59,149.68,149.55,149.62,22419.0
2017-07-07 12:40:00,149.61,149.9,149.61,149.84,59151.0,149.61,149.9,149.61,149.84,59151.0
2017-07-07 12:45:00,149.86,149.91,149.74,149.79,54060.0,149.86,149.91,149.74,149.79,54060.0
2017-07-07 12:50:00,149.81,149.87,149.76,149.76,13493.0,149.81,149.87,149.76,149.76,13493.0
2017-07-07 12:55:00,149.78,149.83,149.72,149.82,20860.0,149.78,149.83,149.72,149.82,20860.0
2017-07-07 13:00:00,149.84,149.91,149.83,149.84,52579.0,149.84,149.91,149.83,149.84,52579.0
2017-07-07 13:05:00,149.84,149.88,149.78,149.81,20545.0,149.84,149.88,149.78,149.81,20545.0
2017-07-07 13:10:00,149.83,150.14,149.82,150.12,77720.0,149.83,150.14,149.82,150.12,77720.0
2017-07-07 13:15:00,150.14,150.15,150.05,150.11,47901.0,150.14,150.15,150.05,150.11,47901.0
2017-07-07 13:20:00,150.1,150.3,150.07,150.27,45431.0,150.1,150.3,150.07,150.27,45431.0
2017-07-07 13:25:00,150.28,150.52,150.18,150.46,61641.0,150.28,150.52,150.18,150.46,61641.0
2017-07-07 13:30:00,150.42,150.42,150.13,150.2,46885.0,150.42,150.42,150.13,150.2,46885.0
2017-07-07 13:35:00,150.21,150.32,150.2,150.29,26211.0,150.21,150.32,150.2,150.29,26211.0
2017-07-07 13:40:00,150.3,150.43,150.29,150.36,24254.0,150.3,150.43,150.29,150.36,24254.0
2017-07-07 13:45:00,150.35,150.5,150.26,150.42,37195.0,150.35,150.5,150.26,150.42,37195.0
2017-07-07 13:50:00,150.41,150.53,150.39,150.47,54157.0,150.41,150.53,150.39,150.47,54157.0
2017-07-07 13:55:00,150.49,150.55,150.44,150.49,23352.0,150.49,150.55,150.44,150.49,23352.0
2017-07-07 14:00:00,150.51,150.6,150.49,150.51,51688.0,150.51,150.6,150.49,150.51,51688.0
2017-07-07 14:05:00,150.53,150.55,150.25,150.26,57258.0,150.53,150.55,150.25,150.26,57258.0
2017-07-07 14:10:00,150.24,150.24,150.0,150.12,51642.0,150.24,150.24,150.0,150.12,51642.0
2017-07-07 14:15:00,150.12,150.17,149.94,149.99,32969.0,150.12,150.17,149.94,149.99,32969.0
2017-07-07 14:20:00,150.02,150.05,149.94,149.97,26874.0,150.02,150.05,149.94,149.97,26874.0
2017-07-07 14:25:00,149.98,150.09,149.95,149.96,37730.0,149.98,150.09,149.95,149.96,37730.0
2017-07-07 14:30:00,149.97,150.11,149.91,150.02,25451.0,149.97,150.11,149.91,150.02,25451.0
2017-07-07 14:35:00,150.05,150.06,149.91,150.01,20422.0,150.05,150.06,149.91,150.01,20422.0
2017-07-07 14:40:00,149.97,150.08,149.92,149.96,37390.0,149.97,150.08,149.92,149.96,37390.0
2017-07-07 14:45:00,149.96,150.02,149.84,149.99,20328.0,149.96,150.02,149.84,149.99,20328.0
2017-07-07 14:50:00,150.0,150.08,149.98,150.08,23409.0,150.0,150.08,149.98,150.08,23409.0
2017-07-07 14:55:00,150.08,150.15,150.0,150.08,28938.0,150.08,150.15,150.0,150.08,28938.0
2017-07-07 15:00:00,150.06,150.13,150.02,150.08,44175.0,150.06,150.13,150.02,150.08,44175.0
2017-07-07 15:05:00,150.08,150.22,150.03,150.08,68870.0,150.08,150.22,150.03,150.08,68870.0
2017-07-07 15:10:00,150.08,150.23,150.03,150.21,42828.0,150.08,150.23,150.03,150.21,42828.0
2017-07-07 15:15:00,150.21,150.34,150.11,150.33,47992.0,150.21,150.34,150.11,150.33,47992.0
2017-07-07 15:20:00,150.33,150.75,150.27,150.63,97257.0,150.33,150.75,150.27,150.63,97257.0
2017-07-07 15:25:00,150.66,150.67,150.37,150.5,70327.0,150.66,150.67,150.37,150.5,70327.0
2017-07-07 15:30:00,150.52,150.53,150.21,150.26,80019.0,150.52,150.53,150.21,150.26,80019.0
2017-07-07 15:35:00,150.29,150.54,150.11,150.43,76944.0,150.29,150.54,150.11,150.43,76944.0
2017-07-07 15:40:00,150.41,150.53,150.34,150.48,59614.0,150.41,150.53,150.34,150.48,59614.0
2017-07-07 15:45:00,150.44,150.49,150.26,150.34,89744.0,150.44,150.49,150.26,150.34,89744.0
2017-07-07 15:50:00,150.33,150.38,150.16,150.32,126281.0,150.33,150.38,150.16,150.32,126281.0
2017-07-07 15:55:00,150.31,150.46,150.16,150.17,254448.0,150.31,150.46,150.16,150.17,254448.0
2017-07-10 09:30:00,150.34,150.74,149.65,150.69,175736.0,150.34,150.74,149.65,150.69,175736.0
2017-07-10 09:35:00,150.69,150.9,149.9,150.1,142883.0,150.69,150.9,149.9,150.1,142883.0
2017-07-10 09:40:00,150.15,150.55,149.75,150.47,226786.0,150.15,150.55,149.75,150.47,226786.0
2017-07-10 09:45:00,150.45,150.45,150.0,150.29,118421.0,150.45,150.45,150.0,150.29,118421.0
2017-07-10 09:50:00,150.3,150.6,149.85,150.03,100484.0,150.3,150.6,149.85,150.03,100484.0
2017-07-10 09:55:00,150.01,150.14,149.92,150.11,63952.0,150.01,150.14,149.92,150.11,63952.0
2017-07-10 10:00:00,150.13,150.6,150.09,150.6,78132.0,150.13,150.6,150.09,150.6,78132.0
2017-07-10 10:05:00,150.55,150.6,150.2,150.51,90625.0,150.55,150.6,150.2,150.51,90625.0
2017-07-10 10:10:00,150.51,150.6,150.37,150.44,48621.0,150.51,150.6,150.37,150.44,48621.0
2017-07-10 10:15:00,150.46,151.2,150.41,151.14,82938.0,150.46,151.2,150.41,151.14,82938.0
2017-07-10 10:20:00,151.15,151.45,151.09,151.43,87533.0,151.15,151.45,151.09,151.43,87533.0
2017-07-10 10:25:00,151.38,151.54,151.26,151.39,53964.0,151.38,151.54,151.26,151.39,53964.0
2017-07-10 10:30:00,151.37,151.64,151.24,151.56,114042.0,151.37,151.64,151.24,151.56,114042.0
2017-07-10 10:35:00,151.56,152.07,151.35,152.03,112888.0,151.56,152.07,151.35,152.03,112888.0
2017-07-10 10:40:00,152.08,152.59,152.08,152.59,124157.0,152.08,152.59,152.08,152.59,124157.0
2017-07-10 10:45:00,152.56,152.76,152.33,152.47,88342.0,152.56,152.76,152.33,152.47,88342.0
2017-07-10 10:50:00,152.48,152.78,152.48,152.65,103960.0,152.48,152.78,152.48,152.65,103960.0
2017-07-10 10:55:00,152.63,152.9,152.62,152.76,67066.0,152.63,152.9,152.62,152.76,67066.0
2017-07-10 11:00:00,152.78,153.19,152.78,152.87,130894.0,152.78,153.19,152.78,152.87,130894.0
2017-07-10 11:05:00,152.9,152.91,152.5,152.66,107788.0,152.9,152.91,152.5,152.66,107788.0
2017-07-10 11:10:00,152.63,152.85,152.56,152.83,40013.0,152.63,152.85,152.56,152.83,40013.0
2017-07-10 11:15:00,152.85,153.07,152.81,152.97,63165.0,152.85,153.07,152.81,152.97,63165.0
2017-07-10 11:20:00,152.97,152.97,152.64,152.68,47299.0,152.97,152.97,152.64,152.68,47299.0
2017-07-10 11:25:00,152.7,152.75,152.48,152.64,76848.0,152.7,152.75,152.48,152.64,76848.0
2017-07-10 11:30:00,152.65,152.7,152.43,152.67,49559.0,152.65,152.7,152.43,152.67,49559.0
2017-07-10 11:35:00,152.68,152.88,152.62,152.78,49047.0,152.68,152.88,152.62,152.78,49047.0
2017-07-10 11:40:00,152.78,152.78,152.56,152.6,32241.0,152.78,152.78,152.56,152.6,32241.0
2017-07-10 11:45:00,152.62,152.65,152.49,152.61,20636.0,152.62,152.65,152.49,152.61,20636.0
2017-07-10 11:50:00,152.61,152.71,152.6,152.63,25334.0,152.61,152.71,152.6,152.63,25334.0
2017-07-10 11:55:00,152.6,152.67,152.59,152.64,19157.0,152.6,152.67,152.59,152.64,19157.0
2017-07-10 12:00:00,152.64,152.74,152.56,152.71,38503.0,152.64,152.74,152.56,152.71,38503.0
2017-07-10 12:05:00,152.71,152.88,152.55,152.63,36205.0,152.71,152.88,152.55,152.63,36205.0
2017-07-10 12:10:00,152.65,152.78,152.56,152.63,29030.0,152.65,152.78,152.56,152.63,29030.0
2017-07-10 12:15:00,152.62,152.73,152.52,152.73,32674.0,152.62,152.73,152.52,152.73,32674.0
2017-07-10 12:20:00,152.73,152.85,152.68,152.78,35224.0,152.73,152.85,152.68,152.78,35224.0
2017-07-10 12:25:00,152.78,152.78,152.46,152.52,25408.0,152.78,152.78,152.46,152.52,25408.0
2017-07-10 12:30:00,152.53,152.54,152.37,152.47,27403.0,152.53,152.54,152.37,152.47,27403.0
2017-07-10 12:35:00,152.49,152.57,152.43,152.57,21653.0,152.49,152.57,152.43,152.57,21653.0
2017-07-10 12:40:00,152.56,152.57,152.44,152.52,24535.0,152.56,152.57,152.44,152.52,24535.0
2017-07-10 12:45:00,152.52,152.53,152.36,152.4,30036.0,152.52,152.53,152.36,152.4,30036.0
2017-07-10 12:50:00,152.38,152.41,152.11,152.2,36400.0,152.38,152.41,152.11,152.2,36400.0
2017-07-10 12:55:00,152.22,152.25,152.13,152.23,33321.0,152.22,152.25,152.13,152.23,33321.0
2017-07-10 13:00:00,152.24,152.47,152.21,152.46,25131.0,152.24,152.47,152.21,152.46,25131.0
2017-07-10 13:05:00,152.43,152.55,152.3,152.43,20023.0,152.43,152.55,152.3,152.43,20023.0
2017-07-10 13:10:00,152.44,152.47,152.11,152.14,19183.0,152.44,152.47,152.11,152.14,19183.0
2017-07-10 13:15:00,152.08,152.25,152.08,152.16,22618.0,152.08,152.25,152.08,152.16,22618.0
2017-07-10 13:20:00,152.16,152.21,152.11,152.19,17223.0,152.16,152.21,152.11,152.19,17223.0
2017-07-10 13:25:00,152.18,152.34,152.11,152.3,35048.0,152.18,152.34,152.11,152.3,35048.0
2017-07-10 13:30:00,152.3,152.44,152.3,152.38,15244.0,152.3,152.44,152.3,152.38,15244.0
2017-07-10 13:35:00,152.37,152.44,152.33,152.36,15318.0,152.37,152.44,152.33,152.36,15318.0
2017-07-10 13:40:00,152.36,152.52,152.33,152.41,16640.0,152.36,152.52,152.33,152.41,16640.0
2017-07-10 13:45:00,152.42,152.5,152.41,152.43,11691.0,152.42,152.5,152.41,152.43,11691.0
2017-07-10 13:50:00,152.46,152.8,152.41,152.79,45312.0,152.46,152.8,152.41,152.79,45312.0
2017-07-10 13:55:00,152.78,152.81,152.64,152.67,16576.0,152.78,152.81,152.64,152.67,16576.0
2017-07-10 14:00:00,152.67,152.78,152.61,152.76,31612.0,152.67,152.78,152.61,152.76,31612.0
2017-07-10 14:05:00,152.77,152.82,152.43,152.43,30205.0,152.77,152.82,152.43,152.43,30205.0
2017-07-10 14:10:00,152.44,152.6,152.42,152.55,22671.0,152.44,152.6,152.42,152.55,22671.0
2017-07-10 14:15:00,152.57,152.59,152.34,152.36,16439.0,152.57,152.59,152.34,152.36,16439.0
2017-07-10 14:20:00,152.34,152.38,152.3,152.36,34006.0,152.34,152.38,152.3,152.36,34006.0
2017-07-10 14:25:00,152.34,152.39,152.3,152.35,20427.0,152.34,152.39,152.3,152.35,20427.0
2017-07-10 14:30:00,152.32,152.55,152.3,152.5,21500.0,152.32,152.55,152.3,152.5,21500.0
2017-07-10 14:35:00,152.51,152.56,152.47,152.56,17280.0,152.51,152.56,152.47,152.56,17280.0
2017-07-10 14:40:00,152.55,152.64,152.5,152.62,15265.0,152.55,152.64,152.5,152.62,15265.0
2017-07-10 14:45:00,152.62,152.63,152.35,152.37,24324.0,152.62,152.63,152.35,152.37,24324.0
2017-07-10 14:50:00,152.37,152.48,152.36,152.38,22098.0,152.37,152.48,152.36,152.38,22098.0
2017-07-10 14:55:00,152.37,152.41,152.34,152.38,22167.0,152.37,152.41,152.34,152.38,22167.0
2017-07-10 15:00:00,152.4,152.54,152.39,152.51,22486.0,152.4,152.54,152.39,152.51,22486.0
2017-07-10 15:05:00,152.48,152.55,152.43,152.45,15461.0,152.48,152.55,152.43,152.45,15461.0
2017-07-10 15:10:00,152.43,152.52,152.43,152.48,16489.0,152.43,152.52,152.43,152.48,16489.0
2017-07-10 15:15:00,152.48,152.49,152.29,152.36,28929.0,152.48,152.49,152.29,152.36,28929.0
2017-07-10 15:20:00,152.39,152.41,152.31,152.34,29195.0,152.39,152.41,152.31,152.34,29195.0
2017-07-10 15:25:00,152.33,152.83,152.33,152.81,48454.0,152.33,152.83,152.33,152.81,48454.0
2017-07-10 15:30:00,152.79,153.08,152.77,152.87,76295.0,152.79,153.08,152.77,152.87,76295.0
2017-07-10 15:35:00,152.88,153.2,152.77,153.13,43863.0,152.88,153.2,152.77,153.13,43863.0
2017-07-10 15:40:00,153.12,153.23,153.05,153.16,75511.0,153.12,153.23,153.05,153.16,75511.0
2017-07-10 15:45:00,153.16,153.18,152.88,152.91,59124.0,153.16,153.18,152.88,152.91,59124.0
2017-07-10 15:50:00,152.88,152.95,152.72,152.8,105611.0,152.88,152.95,152.72,152.8,105611.0
2017-07-10 15:55:00,152.78,152.99,152.56,152.7,317095.0,152.78,152.99,152.56,152.7,317095.0
2017-07-11 09:30:00,152.37,152.6,152.0,152.15,119122.0,152.37,152.6,152.0,152.15,119122.0
2017-07-11 09:35:00,152.21,152.58,151.55,152.46,76990.0,152.21,152.58,151.55,152.46,76990.0
2017-07-11 09:40:00,152.52,153.17,152.12,152.97,68756.0,152.52,153.17,152.12,152.97,68756.0
2017-07-11 09:45:00,152.97,153.27,152.47,153.19,145760.0,152.97,153.27,152.47,153.19,145760.0
2017-07-11 09:50:00,153.22,153.89,153.19,153.6,164759.0,153.22,153.89,153.19,153.6,164759.0
2017-07-11 09:55:00,153.6,153.81,153.41,153.73,86676.0,153.6,153.81,153.41,153.73,86676.0
2017-07-11 10:00:00,153.74,153.76,153.26,153.5,104307.0,153.74,153.76,153.26,153.5,104307.0
2017-07-11 10:05:00,153.54,153.95,153.39,153.95,78001.0,153.54,153.95,153.39,153.95,78001.0
2017-07-11 10:10:00,153.98,154.33,153.95,154.15,117660.0,153.98,154.33,153.95,154.15,117660.0
2017-07-11 10:15:00,154.2,154.83,154.19,154.41,136066.0,154.2,154.83,154.19,154.41,136066.0
2017-07-11 10:20:00,154.42,154.71,154.39,154.66,130664.0,154.42,154.71,154.39,154.66,130664.0
2017-07-11 10:25:00,154.68,154.81,154.5,154.5,125618.0,154.68,154.81,154.5,154.5,125618.0
2017-07-11 10:30:00,154.5,155.03,154.5,154.8,99336.0,154.5,155.03,154.5,154.8,99336.0
2017-07-11 10:35:00,154.8,155.12,154.76,155.1,71174.0,154.8,155.12,154.76,155.1,71174.0
2017-07-11 10:40:00,155.1,155.23,154.9,155.1,78522.0,155.1,155.23,154.9,155.1,78522.0
2017-07-11 10:45:00,155.12,155.12,154.92,154.97,55489.0,155.12,155.12,154.92,154.97,55489.0
2017-07-11 10:50:00,154.98,155.06,154.75,154.81,58622.0,154.98,155.06,154.75,154.81,58622.0
2017-07-11 10:55:00,154.82,154.88,154.65,154.67,46100.0,154.82,154.88,154.65,154.67,46100.0
2017-07-11 11:00:00,154.64,154.7,154.52,154.53,60859.0,154.64,154.7,154.52,154.53,60859.0
2017-07-11 11:05:00,154.56,154.88,154.52,154.79,41216.0,154.56,154.88,154.52,154.79,41216.0
2017-07-11 11:10:00,154.76,154.8,154.26,154.33,60182.0,154.76,154.8,154.26,154.33,60182.0
2017-07-11 11:15:00,154.34,154.59,154.18,154.29,66749.0,154.34,154.59,154.18,154.29,66749.0
2017-07-11 11:20:00,154.26,154.26,153.39,153.41,89812.0,154.26,154.26,153.39,153.41,89812.0
2017-07-11 11:25:00,153.4,153.97,153.25,153.97,142849.0,153.4,153.97,153.25,153.97,142849.0
2017-07-11 11:30:00,153.92,154.22,153.89,154.11,79328.0,153.92,154.22,153.89,154.11,79328.0
2017-07-11 11:35:00,154.11,154.33,153.95,154.04,32759.0,154.11,154.33,153.95,154.04,32759.0
2017-07-11 11:40:00,154.01,154.2,153.96,153.98,33510.0,154.01,154.2,153.96,153.98,33510.0
2017-07-11 11:45:00,154.0,154.32,153.96,154.27,36239.0,154.0,154.32,153.96,154.27,36239.0
2017-07-11 11:50:00,154.28,154.85,154.27,154.66,47599.0,154.28,154.85,154.27,154.66,47599.0
2017-07-11 11:55:00,154.62,154.69,154.36,154.42,26783.0,154.62,154.69,154.36,154.42,26783.0
2017-07-11 12:00:00,154.42,154.5,154.17,154.31,27387.0,154.42,154.5,154.17,154.31,27387.0
2017-07-11 12:05:00,154.32,154.33,153.94,154.12,27211.0,154.32,154.33,153.94,154.12,27211.0
2017-07-11 12:10:00,154.1,154.1,153.92,153.93,17204.0,154.1,154.1,153.92,153.93,17204.0
2017-07-11 12:15:00,153.93,153.94,153.65,153.79,34858.0,153.93,153.94,153.65,153.79,34858.0
2017-07-11 12:20:00,153.81,154.02,153.74,153.83,21076.0,153.81,154.02,153.74,153.83,21076.0
2017-07-11 12:25:00,153.83,154.01,153.77,153.91,18690.0,153.83,154.01,153.77,153.91,18690.0
2017-07-11 12:30:00,153.92,154.05,153.88,153.95,30468.0,153.92,154.05,153.88,153.95,30468.0
2017-07-11 12:35:00,153.95,154.09,153.93,153.96,34394.0,153.95,154.09,153.93,153.96,34394.0
2017-07-11 12:40:00,153.96,154.28,153.93,154.28,26613.0,153.96,154.28,153.93,154.28,26613.0
2017-07-11 12:45:00,154.27,154.35,154.14,154.34,24940.0,154.27,154.35,154.14,154.34,24940.0
2017-07-11 12:50:00,154.34,154.46,154.31,154.41,23018.0,154.34,154.46,154.31,154.41,23018.0
2017-07-11 12:55:00,154.35,154.35,154.15,154.2,14426.0,154.35,154.35,154.15,154.2,14426.0
2017-07-11 13:00:00,154.2,154.24,154.03,154.07,29258.0,154.2,154.24,154.03,154.07,29258.0
2017-07-11 13:05:00,154.08,154.1,153.9,153.92,34882.0,154.08,154.1,153.9,153.92,34882.0
2017-07-11 13:10:00,153.93,154.08,153.86,153.94,19521.0,153.93,154.08,153.86,153.94,19521.0
2017-07-11 13:15:00,153.96,154.06,153.94,154.04,12854.0,153.96,154.06,153.94,154.04,12854.0
2017-07-11 13:20:00,154.06,154.11,153.98,154.01,16640.0,154.06,154.11,153.98,154.01,16640.0
2017-07-11 13:25:00,154.03,154.05,153.92,153.93,32438.0,154.03,154.05,153.92,153.93,32438.0
2017-07-11 13:30:00,153.92,154.0,153.87,153.9,16910.0,153.92,154.0,153.87,153.9,16910.0
2017-07-11 13:35:00,153.87,154.08,153.87,154.08,13207.0,153.87,154.08,153.87,154.08,13207.0
2017-07-11 13:40:00,154.07,154.4,154.05,154.33,38793.0,154.07,154.4,154.05,154.33,38793.0
2017-07-11 13:45:00,154.38,154.4,154.24,154.35,20450.0,154.38,154.4,154.24,154.35,20450.0
2017-07-11 13:50:00,154.36,154.36,154.25,154.27,12955.0,154.36,154.36,154.25,154.27,12955.0
2017-07-11 13:55:00,154.3,154.34,154.22,154.22,14860.0,154.3,154.34,154.22,154.22,14860.0
2017-07-11 14:00:00,154.22,154.6,154.21,154.4,59283.0,154.22,154.6,154.21,154.4,59283.0
2017-07-11 14:05:00,154.38,154.38,154.15,154.2,31826.0,154.38,154.38,154.15,154.2,31826.0
2017-07-11 14:10:00,154.2,154.22,154.03,154.12,18861.0,154.2,154.22,154.03,154.12,18861.0
2017-07-11 14:15:00,154.08,154.13,154.03,154.05,23599.0,154.08,154.13,154.03,154.05,23599.0
2017-07-11 14:20:00,154.06,154.19,154.03,154.05,15298.0,154.06,154.19,154.03,154.05,15298.0
2017-07-11 14:25:00,154.03,154.13,154.0,154.1,18962.0,154.03,154.13,154.0,154.1,18962.0
2017-07-11 14:30:00,154.1,154.11,154.02,154.04,14007.0,154.1,154.11,154.02,154.04,14007.0
2017-07-11 14:35:00,154.03,154.1,154.01,154.01,10031.0,154.03,154.1,154.01,154.01,10031.0
2017-07-11 14:40:00,154.0,154.08,153.95,154.03,19803.0,154.0,154.08,153.95,154.03,19803.0
2017-07-11 14:45:00,154.03,154.03,153.92,153.99,15881.0,154.03,154.03,153.92,153.99,15881.0
2017-07-11 14:50:00,153.97,154.16,153.97,154.16,18429.0,153.97,154.16,153.97,154.16,18429.0
2017-07-11 14:55:00,154.18,154.24,154.07,154.14,19047.0,154.18,154.24,154.07,154.14,19047.0
2017-07-11 15:00:00,154.14,154.17,154.01,154.03,21503.0,154.14,154.17,154.01,154.03,21503.0
2017-07-11 15:05:00,154.03,154.23,154.0,154.23,21485.0,154.03,154.23,154.0,154.23,21485.0
2017-07-11 15:10:00,154.25,154.34,154.17,154.32,30683.0,154.25,154.34,154.17,154.32,30683.0
2017-07-11 15:15:00,154.35,154.43,154.23,154.4,22508.0,154.35,154.43,154.23,154.4,22508.0
2017-07-11 15:20:00,154.4,154.41,154.25,154.33,26150.0,154.4,154.41,154.25,154.33,26150.0
2017-07-11 15:25:00,154.35,154.35,154.22,154.27,26383.0,154.35,154.35,154.22,154.27,26383.0
2017-07-11 15:30:00,154.25,154.5,154.23,154.45,49138.0,154.25,154.5,154.23,154.45,49138.0
2017-07-11 15:35:00,154.42,154.49,154.25,154.25,32537.0,154.42,154.49,154.25,154.25,32537.0
2017-07-11 15:40:00,154.25,154.5,154.21,154.48,69479.0,154.25,154.5,154.21,154.48,69479.0
2017-07-11 15:45:00,154.46,154.46,154.29,154.31,62987.0,154.46,154.46,154.29,154.31,62987.0
2017-07-11 15:50:00,154.3,154.36,154.2,154.35,105230.0,154.3,154.36,154.2,154.35,105230.0
2017-07-11 15:55:00,154.36,154.49,154.31,154.35,162975.0,154.36,154.49,154.31,154.35,162975.0
2017-07-12 09:30:00,155.77,157.67,155.77,157.3,393002.0,155.77,157.67,155.77,157.3,393002.0
2017-07-12 09:35:00,157.35,157.7,157.04,157.69,236048.0,157.35,157.7,157.04,157.69,236048.0
2017-07-12 09:40:00,157.66,158.26,157.66,158.01,268361.0,157.66,158.26,157.66,158.01,268361.0
2017-07-12 09:45:00,158.04,158.16,157.42,157.48,161746.0,158.04,158.16,157.42,157.48,161746.0
2017-07-12 09:50:00,157.43,157.8,157.23,157.41,118292.0,157.43,157.8,157.23,157.41,118292.0
2017-07-12 09:55:00,157.42,158.12,157.42,158.03,155196.0,157.42,158.12,157.42,158.03,155196.0
2017-07-12 10:00:00,158.05,158.5,158.0,158.4,190684.0,158.05,158.5,158.0,158.4,190684.0
2017-07-12 10:05:00,158.4,158.62,158.3,158.52,113746.0,158.4,158.62,158.3,158.52,113746.0
2017-07-12 10:10:00,158.51,158.54,158.06,158.19,110884.0,158.51,158.54,158.06,158.19,110884.0
2017-07-12 10:15:00,158.16,158.27,158.01,158.26,117072.0,158.16,158.27,158.01,158.26,117072.0
2017-07-12 10:20:00,158.26,158.69,158.23,158.25,109645.0,158.26,158.69,158.23,158.25,109645.0
2017-07-12 10:25:00,158.25,158.56,158.14,158.16,71058.0,158.25,158.56,158.14,158.16,71058.0
2017-07-12 10:30:00,158.18,158.3,157.8,157.83,95840.0,158.18,158.3,157.8,157.83,95840.0
2017-07-12 10:35:00,157.82,158.21,157.71,157.95,99019.0,157.82,158.21,157.71,157.95,99019.0
2017-07-12 10:40:00,157.94,158.03,157.68,157.97,87941.0,157.94,158.03,157.68,157.97,87941.0
2017-07-12 10:45:00,157.99,158.18,157.83,157.9,86484.0,157.99,158.18,157.83,157.9,86484.0
2017-07-12 10:50:00,157.91,158.18,157.84,157.98,74112.0,157.91,158.18,157.84,157.98,74112.0
2017-07-12 10:55:00,158.0,158.15,157.75,158.13,228713.0,158.0,158.15,157.75,158.13,228713.0
2017-07-12 11:00:00,158.12,158.42,158.08,158.27,95425.0,158.12,158.42,158.08,158.27,95425.0
2017-07-12 11:05:00,158.27,158.3,157.67,157.7,94824.0,158.27,158.3,157.67,157.7,94824.0
2017-07-12 11:10:00,157.73,158.02,157.66,157.79,41688.0,157.73,158.02,157.66,157.79,41688.0
2017-07-12 11:15:00,157.78,157.88,157.66,157.87,98069.0,157.78,157.88,157.66,157.87,98069.0
2017-07-12 11:20:00,157.88,157.94,157.52,157.54,52664.0,157.88,157.94,157.52,157.54,52664.0
2017-07-12 11:25:00,157.55,157.72,157.44,157.49,67607.0,157.55,157.72,157.44,157.49,67607.0
2017-07-12 11:30:00,157.49,157.97,157.36,157.9,61770.0,157.49,157.97,157.36,157.9,61770.0
2017-07-12 11:35:00,157.89,157.91,157.43,157.59,61054.0,157.89,157.91,157.43,157.59,61054.0
2017-07-12 11:40:00,157.62,157.94,157.62,157.91,60275.0,157.62,157.94,157.62,157.91,60275.0
2017-07-12 11:45:00,157.93,158.0,157.59,157.6,47607.0,157.93,158.0,157.59,157.6,47607.0
2017-07-12 11:50:00,157.6,157.61,157.43,157.43,62273.0,157.6,157.61,157.43,157.43,62273.0
2017-07-12 11:55:00,157.45,157.64,157.45,157.62,38814.0,157.45,157.64,157.45,157.62,38814.0
2017-07-12 12:00:00,157.65,157.82,157.49,157.71,109470.0,157.65,157.82,157.49,157.71,109470.0
2017-07-12 12:05:00,157.75,157.87,157.55,157.62,46167.0,157.75,157.87,157.55,157.62,46167.0
2017-07-12 12:10:00,157.65,157.74,157.16,157.16,67403.0,157.65,157.74,157.16,157.16,67403.0
2017-07-12 12:15:00,157.18,157.32,157.11,157.16,44399.0,157.18,157.32,157.11,157.16,44399.0
2017-07-12 12:20:00,157.18,157.57,157.17,157.54,46156.0,157.18,157.57,157.17,157.54,46156.0
2017-07-12 12:25:00,157.53,157.55,157.31,157.41,28916.0,157.53,157.55,157.31,157.41,28916.0
2017-07-12 12:30:00,157.42,157.51,157.26,157.4,22788.0,157.42,157.51,157.26,157.4,22788.0
2017-07-12 12:35:00,157.44,157.5,157.36,157.46,25766.0,157.44,157.5,157.36,157.46,25766.0
2017-07-12 12:40:00,157.48,157.48,157.24,157.34,33821.0,157.48,157.48,157.24,157.34,33821.0
2017-07-12 12:45:00,157.34,157.36,157.26,157.31,46276.0,157.34,157.36,157.26,157.31,46276.0
2017-07-12 12:50:00,157.31,157.31,156.96,156.98,67857.0,157.31,157.31,156.96,156.98,67857.0
2017-07-12 12:55:00,156.99,157.19,156.92,157.19,64252.0,156.99,157.19,156.92,157.19,64252.0
2017-07-12 13:00:00,157.23,157.29,156.9,157.05,55109.0,157.23,157.29,156.9,157.05,55109.0
2017-07-12 13:05:00,157.06,157.2,157.01,157.12,24400.0,157.06,157.2,157.01,157.12,24400.0
2017-07-12 13:10:00,157.1,157.21,157.06,157.21,20053.0,157.1,157.21,157.06,157.21,20053.0
2017-07-12 13:15:00,157.21,157.43,157.21,157.35,29970.0,157.21,157.43,157.21,157.35,29970.0
2017-07-12 13:20:00,157.34,157.34,157.07,157.1,29251.0,157.34,157.34,157.07,157.1,29251.0
2017-07-12 13:25:00,157.12,157.34,157.03,157.34,20878.0,157.12,157.34,157.03,157.34,20878.0
2017-07-12 13:30:00,157.28,157.76,157.28,157.47,117255.0,157.28,157.76,157.28,157.47,117255.0
2017-07-12 13:35:00,157.5,157.59,157.38,157.43,31019.0,157.5,157.59,157.38,157.43,31019.0
2017-07-12 13:40:00,157.4,157.53,157.3,157.32,29350.0,157.4,157.53,157.3,157.32,29350.0
2017-07-12 13:45:00,157.33,157.53,157.32,157.33,20951.0,157.33,157.53,157.32,157.33,20951.0
2017-07-12 13:50:00,157.31,157.35,157.18,157.23,21984.0,157.31,157.35,157.18,157.23,21984.0
2017-07-12 13:55:00,157.23,157.35,157.1,157.32,35536.0,157.23,157.35,157.1,157.32,35536.0
2017-07-12 14:00:00,157.3,157.32,157.13,157.16,29316.0,157.3,157.32,157.13,157.16,29316.0
2017-07-12 14:05:00,157.2,157.37,157.19,157.36,16646.0,157.2,157.37,157.19,157.36,16646.0
2017-07-12 14:10:00,157.31,157.36,157.3,157.32,11865.0,157.31,157.36,157.3,157.32,11865.0
2017-07-12 14:15:00,157.31,157.54,157.1,157.13,40866.0,157.31,157.54,157.1,157.13,40866.0
2017-07-12 14:20:00,157.13,157.26,157.03,157.09,35470.0,157.13,157.26,157.03,157.09,35470.0
2017-07-12 14:25:00,157.1,157.25,157.08,157.2,35207.0,157.1,157.25,157.08,157.2,35207.0
2017-07-12 14:30:00,157.2,157.25,157.12,157.22,40222.0,157.2,157.25,157.12,157.22,40222.0
2017-07-12 14:35:00,157.21,157.28,157.17,157.19,31011.0,157.21,157.28,157.17,157.19,31011.0
2017-07-12 14:40:00,157.17,157.42,157.12,157.37,47679.0,157.17,157.42,157.12,157.37,47679.0
2017-07-12 14:45:00,157.38,157.43,157.29,157.39,19534.0,157.38,157.43,157.29,157.39,19534.0
2017-07-12 14:50:00,157.39,157.54,157.38,157.41,34698.0,157.39,157.54,157.38,157.41,34698.0
2017-07-12 14:55:00,157.41,157.69,157.41,157.62,42471.0,157.41,157.69,157.41,157.62,42471.0
2017-07-12 15:00:00,157.64,157.79,157.53,157.74,46979.0,157.64,157.79,157.53,157.74,46979.0
2017-07-12 15:05:00,157.76,157.94,157.66,157.82,50151.0,157.76,157.94,157.66,157.82,50151.0
2017-07-12 15:10:00,157.86,158.09,157.71,158.05,75272.0,157.86,158.09,157.71,158.05,75272.0
2017-07-12 15:15:00,158.05,158.07,157.89,157.94,55196.0,158.05,158.07,157.89,157.94,55196.0
2017-07-12 15:20:00,157.94,158.06,157.92,157.93,45497.0,157.94,158.06,157.92,157.93,45497.0
2017-07-12 15:25:00,157.92,157.92,157.68,157.76,48057.0,157.92,157.92,157.68,157.76,48057.0
2017-07-12 15:30:00,157.77,157.98,157.76,157.94,54245.0,157.77,157.98,157.76,157.94,54245.0
2017-07-12 15:35:00,157.94,158.33,157.92,158.33,81270.0,157.94,158.33,157.92,158.33,81270.0
2017-07-12 15:40:00,158.32,158.51,158.23,158.37,131901.0,158.32,158.51,158.23,158.37,131901.0
2017-07-12 15:45:00,158.37,158.47,158.25,158.28,88877.0,158.37,158.47,158.25,158.28,88877.0
2017-07-12 15:50:00,158.24,158.48,158.04,158.4,148745.0,158.24,158.48,158.04,158.4,148745.0
2017-07-12 15:55:00,158.4,158.8,158.36,158.75,648116.0,158.4,158.8,158.36,158.75,648116.0
2017-07-13 09:30:00,158.51,158.51,156.98,157.73,305499.0,158.51,158.51,156.98,157.73,305499.0
2017-07-13 09:35:00,157.71,158.37,157.7,158.2,149109.0,157.71,158.37,157.7,158.2,149109.0
2017-07-13 09:40:00,158.21,158.25,157.95,158.08,105390.0,158.21,158.25,157.95,158.08,105390.0
2017-07-13 09:45:00,158.17,158.92,158.16,158.77,195524.0,158.17,158.92,158.16,158.77,195524.0
2017-07-13 09:50:00,158.81,159.0,158.38,158.91,164387.0,158.81,159.0,158.38,158.91,164387.0
2017-07-13 09:55:00,158.91,159.35,158.91,159.06,204068.0,158.91,159.35,158.91,159.06,204068.0
2017-07-13 10:00:00,159.07,159.96,159.06,159.78,187753.0,159.07,159.96,159.06,159.78,187753.0
2017-07-13 10:05:00,159.8,160.13,159.25,159.72,573452.0,159.8,160.13,159.25,159.72,573452.0
2017-07-13 10:10:00,159.64,159.69,159.09,159.23,103102.0,159.64,159.69,159.09,159.23,103102.0
2017-07-13 10:15:00,159.2,159.2,158.44,158.46,122066.0,159.2,159.2,158.44,158.46,122066.0
2017-07-13 10:20:00,158.46,159.12,158.46,158.77,104000.0,158.46,159.12,158.46,158.77,104000.0
2017-07-13 10:25:00,158.69,158.92,158.51,158.75,108060.0,158.69,158.92,158.51,158.75,108060.0
2017-07-13 10:30:00,158.69,159.0,158.51,158.83,83699.0,158.69,159.0,158.51,158.83,83699.0
2017-07-13 10:35:00,158.82,158.86,158.02,158.58,92782.0,158.82,158.86,158.02,158.58,92782.0
2017-07-13 10:40:00,158.57,158.58,158.22,158.23,63283.0,158.57,158.58,158.22,158.23,63283.0
2017-07-13 10:45:00,158.2,158.48,158.16,158.38,52963.0,158.2,158.48,158.16,158.38,52963.0
2017-07-13 10:50:00,158.34,158.51,158.26,158.48,29721.0,158.34,158.51,158.26,158.48,29721.0
2017-07-13 10:55:00,158.45,158.5,158.29,158.44,47673.0,158.45,158.5,158.29,158.44,47673.0
2017-07-13 11:00:00,158.43,158.61,158.31,158.44,43604.0,158.43,158.61,158.31,158.44,43604.0
2017-07-13 11:05:00,158.46,158.61,158.22,158.33,47907.0,158.46,158.61,158.22,158.33,47907.0
2017-07-13 11:10:00,158.34,158.54,158.31,158.48,37248.0,158.34,158.54,158.31,158.48,37248.0
2017-07-13 11:15:00,158.48,158.9,158.38,158.85,46274.0,158.48,158.9,158.38,158.85,46274.0
2017-07-13 11:20:00,158.84,158.88,158.64,158.8,32064.0,158.84,158.88,158.64,158.8,32064.0
2017-07-13 11:25:00,158.8,158.88,158.68,158.85,26173.0,158.8,158.88,158.68,158.85,26173.0
2017-07-13 11:30:00,158.84,158.97,158.74,158.87,21400.0,158.84,158.97,158.74,158.87,21400.0
2017-07-13 11:35:00,158.85,159.11,158.77,158.8,101005.0,158.85,159.11,158.77,158.8,101005.0
2017-07-13 11:40:00,158.82,158.86,158.57,158.57,67060.0,158.82,158.86,158.57,158.57,67060.0
2017-07-13 11:45:00,158.6,158.74,158.42,158.64,44389.0,158.6,158.74,158.42,158.64,44389.0
2017-07-13 11:50:00,158.63,158.78,158.49,158.66,36865.0,158.63,158.78,158.49,158.66,36865.0
2017-07-13 11:55:00,158.63,158.63,158.23,158.27,48067.0,158.63,158.63,158.23,158.27,48067.0
2017-07-13 12:00:00,158.28,158.31,157.66,157.87,99608.0,158.28,158.31,157.66,157.87,99608.0
2017-07-13 12:05:00,157.85,158.02,157.78,157.79,51259.0,157.85,158.02,157.78,157.79,51259.0
2017-07-13 12:10:00,157.76,157.95,157.72,157.9,29964.0,157.76,157.95,157.72,157.9,29964.0
2017-07-13 12:15:00,157.88,158.24,157.87,158.16,53908.0,157.88,158.24,157.87,158.16,53908.0
2017-07-13 12:20:00,158.13,158.2,158.05,158.13,21630.0,158.13,158.2,158.05,158.13,21630.0
2017-07-13 12:25:00,158.1,158.19,158.0,158.03,29701.0,158.1,158.19,158.0,158.03,29701.0
2017-07-13 12:30:00,158.04,158.12,158.0,158.07,35359.0,158.04,158.12,158.0,158.07,35359.0
2017-07-13 12:35:00,158.08,158.27,158.06,158.24,33765.0,158.08,158.27,158.06,158.24,33765.0
2017-07-13 12:40:00,158.26,158.3,158.19,158.25,35743.0,158.26,158.3,158.19,158.25,35743.0
2017-07-13 12:45:00,158.26,158.4,158.23,158.3,27534.0,158.26,158.4,158.23,158.3,27534.0
2017-07-13 12:50:00,158.3,158.38,158.22,158.36,31548.0,158.3,158.38,158.22,158.36,31548.0
2017-07-13 12:55:00,158.34,158.41,158.3,158.31,37799.0,158.34,158.41,158.3,158.31,37799.0
2017-07-13 13:00:00,158.29,158.34,158.18,158.23,33937.0,158.29,158.34,158.18,158.23,33937.0
2017-07-13 13:05:00,158.23,158.4,158.22,158.3,32076.0,158.23,158.4,158.22,158.3,32076.0
2017-07-13 13:10:00,158.29,158.4,158.18,158.39,30034.0,158.29,158.4,158.18,158.39,30034.0
2017-07-13 13:15:00,158.39,158.44,158.31,158.31,18085.0,158.39,158.44,158.31,158.31,18085.0
2017-07-13 13:20:00,158.32,158.38,158.2,158.29,38692.0,158.32,158.38,158.2,158.29,38692.0
2017-07-13 13:25:00,158.28,158.48,158.28,158.47,38585.0,158.28,158.48,158.28,158.47,38585.0
2017-07-13 13:30:00,158.46,158.5,158.2,158.2,36139.0,158.46,158.5,158.2,158.2,36139.0
2017-07-13 13:35:00,158.21,158.34,158.19,158.28,22434.0,158.21,158.34,158.19,158.28,22434.0
2017-07-13 13:40:00,158.32,158.32,158.18,158.19,16060.0,158.32,158.32,158.18,158.19,16060.0
2017-07-13 13:45:00,158.23,158.24,157.83,157.88,54338.0,158.23,158.24,157.83,157.88,54338.0
2017-07-13 13:50:00,157.84,158.03,157.78,157.83,38925.0,157.84,158.03,157.78,157.83,38925.0
2017-07-13 13:55:00,157.89,158.14,157.78,158.09,36536.0,157.89,158.14,157.78,158.09,36536.0
2017-07-13 14:00:00,158.08,158.14,157.71,157.81,46010.0,158.08,158.14,157.71,157.81,46010.0
2017-07-13 14:05:00,157.82,157.91,157.51,157.59,55169.0,157.82,157.91,157.51,157.59,55169.0
2017-07-13 14:10:00,157.59,157.8,157.59,157.72,24151.0,157.59,157.8,157.59,157.72,24151.0
2017-07-13 14:15:00,157.73,157.9,157.71,157.78,25220.0,157.73,157.9,157.71,157.78,25220.0
2017-07-13 14:20:00,157.79,157.89,157.75,157.89,17412.0,157.79,157.89,157.75,157.89,17412.0
2017-07-13 14:25:00,157.89,158.01,157.66,157.74,25906.0,157.89,158.01,157.66,157.74,25906.0
2017-07-13 14:30:00,157.73,157.99,157.67,157.89,26700.0,157.73,157.99,157.67,157.89,26700.0
2017-07-13 14:35:00,157.9,158.1,157.82,158.05,26250.0,157.9,158.1,157.82,158.05,26250.0
2017-07-13 14:40:00,158.06,158.07,157.93,157.98,22023.0,158.06,158.07,157.93,157.98,22023.0
2017-07-13 14:45:00,158.0,158.02,157.88,158.01,31689.0,158.0,158.02,157.88,158.01,31689.0
2017-07-13 14:50:00,158.0,158.13,157.9,157.9,28093.0,158.0,158.13,157.9,157.9,28093.0
2017-07-13 14:55:00,157.92,157.93,157.79,157.84,29724.0,157.92,157.93,157.79,157.84,29724.0
2017-07-13 15:00:00,157.83,157.97,157.82,157.92,24914.0,157.83,157.97,157.82,157.92,24914.0
2017-07-13 15:05:00,157.94,157.98,157.82,157.89,20795.0,157.94,157.98,157.82,157.89,20795.0
2017-07-13 15:10:00,157.9,157.95,157.85,157.95,22239.0,157.9,157.95,157.85,157.95,22239.0
2017-07-13 15:15:00,157.94,158.06,157.91,157.97,22901.0,157.94,158.06,157.91,157.97,22901.0
2017-07-13 15:20:00,157.97,158.14,157.96,158.11,28741.0,157.97,158.14,157.96,158.11,28741.0
2017-07-13 15:25:00,158.13,158.22,158.0,158.04,35897.0,158.13,158.22,158.0,158.04,35897.0
2017-07-13 15:30:00,158.05,158.13,158.04,158.12,34027.0,158.05,158.13,158.04,158.12,34027.0
2017-07-13 15:35:00,158.12,158.15,157.9,157.98,59525.0,158.12,158.15,157.9,157.98,59525.0
2017-07-13 15:40:00,157.98,158.1,157.86,158.07,44425.0,157.98,158.1,157.86,158.07,44425.0
2017-07-13 15:45:00,158.07,158.13,158.04,158.06,49175.0,158.07,158.13,158.04,158.06,49175.0
2017-07-13 15:50:00,158.06,158.38,158.06,158.37,102961.0,158.06,158.38,158.06,158.37,102961.0
2017-07-13 15:55:00,158.36,158.46,158.13,158.16,135652.0,158.36,158.46,158.13,158.16,135652.0
2017-07-14 09:30:00,159.3,159.55,158.58,158.84,185317.0,159.3,159.55,158.58,158.84,185317.0
2017-07-14 09:35:00,158.83,159.04,158.35,158.8,100351.0,158.83,159.04,158.35,158.8,100351.0
2017-07-14 09:40:00,158.71,159.0,158.48,158.79,108165.0,158.71,159.0,158.48,158.79,108165.0
2017-07-14 09:45:00,158.69,159.0,158.54,158.62,78720.0,158.69,159.0,158.54,158.62,78720.0
2017-07-14 09:50:00,158.61,158.63,157.97,158.2,113131.0,158.61,158.63,157.97,158.2,113131.0
2017-07-14 09:55:00,158.17,158.49,158.13,158.23,108173.0,158.17,158.49,158.13,158.23,108173.0
2017-07-14 10:00:00,158.34,158.4,158.04,158.3,54376.0,158.34,158.4,158.04,158.3,54376.0
2017-07-14 10:05:00,158.34,158.34,157.98,158.12,52030.0,158.34,158.34,157.98,158.12,52030.0
2017-07-14 10:10:00,158.09,158.55,158.09,158.52,62569.0,158.09,158.55,158.09,158.52,62569.0
2017-07-14 10:15:00,158.53,158.84,158.44,158.83,69410.0,158.53,158.84,158.44,158.83,69410.0
2017-07-14 10:20:00,158.85,158.88,158.57,158.61,40209.0,158.85,158.88,158.57,158.61,40209.0
2017-07-14 10:25:00,158.61,158.72,158.43,158.72,31536.0,158.61,158.72,158.43,158.72,31536.0
2017-07-14 10:30:00,158.69,158.69,158.2,158.22,55375.0,158.69,158.69,158.2,158.22,55375.0
2017-07-14 10:35:00,158.2,158.45,158.1,158.39,32774.0,158.2,158.45,158.1,158.39,32774.0
2017-07-14 10:40:00,158.37,158.42,158.25,158.38,23540.0,158.37,158.42,158.25,158.38,23540.0
2017-07-14 10:45:00,158.34,158.6,158.34,158.51,28404.0,158.34,158.6,158.34,158.51,28404.0
2017-07-14 10:50:00,158.48,158.6,158.4,158.55,28129.0,158.48,158.6,158.4,158.55,28129.0
2017-07-14 10:55:00,158.55,158.81,158.52,158.7,29919.0,158.55,158.81,158.52,158.7,29919.0
2017-07-14 11:00:00,158.71,158.74,158.54,158.7,45130.0,158.71,158.74,158.54,158.7,45130.0
2017-07-14 11:05:00,158.71,159.07,158.7,158.92,95784.0,158.71,159.07,158.7,158.92,95784.0
2017-07-14 11:10:00,158.92,159.0,158.82,158.88,56703.0,158.92,159.0,158.82,158.88,56703.0
2017-07-14 11:15:00,158.92,158.95,158.77,158.91,23770.0,158.92,158.95,158.77,158.91,23770.0
2017-07-14 11:20:00,158.91,159.27,158.89,159.27,45613.0,158.91,159.27,158.89,159.27,45613.0
2017-07-14 11:25:00,159.28,159.31,159.21,159.21,64093.0,159.28,159.31,159.21,159.21,64093.0
2017-07-14 11:30:00,159.22,159.25,159.19,159.23,41998.0,159.22,159.25,159.19,159.23,41998.0
2017-07-14 11:35:00,159.23,159.34,159.15,159.32,80575.0,159.23,159.34,159.15,159.32,80575.0
2017-07-14 11:40:00,159.31,159.4,159.2,159.28,31081.0,159.31,159.4,159.2,159.28,31081.0
2017-07-14 11:45:00,159.3,159.35,159.26,159.31,17854.0,159.3,159.35,159.26,159.31,17854.0
2017-07-14 11:50:00,159.31,159.47,159.29,159.44,24390.0,159.31,159.47,159.29,159.44,24390.0
2017-07-14 11:55:00,159.45,159.6,159.42,159.57,25832.0,159.45,159.6,159.42,159.57,25832.0
2017-07-14 12:00:00,159.56,159.93,159.56,159.9,80703.0,159.56,159.93,159.56,159.9,80703.0
2017-07-14 12:05:00,159.89,159.97,159.81,159.87,56807.0,159.89,159.97,159.81,159.87,56807.0
2017-07-14 12:10:00,159.87,159.87,159.4,159.52,68645.0,159.87,159.87,159.4,159.52,68645.0
2017-07-14 12:15:00,159.5,159.5,159.26,159.32,27260.0,159.5,159.5,159.26,159.32,27260.0
2017-07-14 12:20:00,159.32,159.54,159.31,159.51,39926.0,159.32,159.54,159.31,159.51,39926.0
2017-07-14 12:25:00,159.54,159.83,159.51,159.83,43704.0,159.54,159.83,159.51,159.83,43704.0
2017-07-14 12:30:00,159.85,159.87,159.71,159.79,32838.0,159.85,159.87,159.71,159.79,32838.0
2017-07-14 12:35:00,159.77,159.83,159.69,159.83,21954.0,159.77,159.83,159.69,159.83,21954.0
2017-07-14 12:40:00,159.82,159.85,159.73,159.73,20125.0,159.82,159.85,159.73,159.73,20125.0
2017-07-14 12:45:00,159.72,159.78,159.53,159.78,43149.0,159.72,159.78,159.53,159.78,43149.0
2017-07-14 12:50:00,159.78,159.92,159.76,159.91,34890.0,159.78,159.92,159.76,159.91,34890.0
2017-07-14 12:55:00,159.88,159.99,159.86,159.96,43175.0,159.88,159.99,159.86,159.96,43175.0
2017-07-14 13:00:00,159.96,159.98,159.75,159.78,29320.0,159.96,159.98,159.75,159.78,29320.0
2017-07-14 13:05:00,159.8,159.9,159.75,159.85,18307.0,159.8,159.9,159.75,159.85,18307.0
2017-07-14 13:10:00,159.87,159.89,159.67,159.71,27898.0,159.87,159.89,159.67,159.71,27898.0
2017-07-14 13:15:00,159.71,159.8,159.66,159.77,39379.0,159.71,159.8,159.66,159.77,39379.0
2017-07-14 13:20:00,159.79,159.9,159.78,159.88,22724.0,159.79,159.9,159.78,159.88,22724.0
2017-07-14 13:25:00,159.9,159.92,159.83,159.91,16331.0,159.9,159.92,159.83,159.91,16331.0
2017-07-14 13:30:00,159.9,159.93,159.81,159.85,16702.0,159.9,159.93,159.81,159.85,16702.0
2017-07-14 13:35:00,159.88,159.89,159.79,159.85,17182.0,159.88,159.89,159.79,159.85,17182.0
2017-07-14 13:40:00,159.82,160.19,159.81,160.12,142976.0,159.82,160.19,159.81,160.12,142976.0
2017-07-14 13:45:00,160.14,160.42,160.13,160.3,60688.0,160.14,160.42,160.13,160.3,60688.0
2017-07-14 13:50:00,160.31,160.35,160.19,160.28,33233.0,160.31,160.35,160.19,160.28,33233.0
2017-07-14 13:55:00,160.25,160.4,160.21,160.28,31093.0,160.25,160.4,160.21,160.28,31093.0
2017-07-14 14:00:00,160.31,160.45,160.28,160.36,28133.0,160.31,160.45,160.28,160.36,28133.0
2017-07-14 14:05:00,160.37,160.4,160.23,160.3,30908.0,160.37,160.4,160.23,160.3,30908.0
2017-07-14 14:10:00,160.31,160.39,160.2,160.22,28710.0,160.31,160.39,160.2,160.22,28710.0
2017-07-14 14:15:00,160.26,160.29,160.24,160.25,20176.0,160.26,160.29,160.24,160.25,20176.0
2017-07-14 14:20:00,160.25,160.3,160.21,160.23,20663.0,160.25,160.3,160.21,160.23,20663.0
2017-07-14 14:25:00,160.25,160.33,160.23,160.3,26070.0,160.25,160.33,160.23,160.3,26070.0
2017-07-14 14:30:00,160.3,160.32,160.21,160.22,43609.0,160.3,160.32,160.21,160.22,43609.0
2017-07-14 14:35:00,160.21,160.29,160.2,160.25,25586.0,160.21,160.29,160.2,160.25,25586.0
2017-07-14 14:40:00,160.24,160.34,160.22,160.31,26009.0,160.24,160.34,160.22,160.31,26009.0
2017-07-14 14:45:00,160.32,160.37,160.2,160.32,47840.0,160.32,160.37,160.2,160.32,47840.0
2017-07-14 14:50:00,160.33,160.35,160.22,160.26,21190.0,160.33,160.35,160.22,160.26,21190.0
2017-07-14 14:55:00,160.23,160.32,160.23,160.28,23797.0,160.23,160.32,160.23,160.28,23797.0
2017-07-14 15:00:00,160.28,160.6,160.25,160.56,58532.0,160.28,160.6,160.25,160.56,58532.0
2017-07-14 15:05:00,160.57,160.78,160.56,160.73,74437.0,160.57,160.78,160.56,160.73,74437.0
2017-07-14 15:10:00,160.74,160.97,160.71,160.92,69757.0,160.74,160.97,160.71,160.92,69757.0
2017-07-14 15:15:00,160.91,160.94,160.76,160.87,81128.0,160.91,160.94,160.76,160.87,81128.0
2017-07-14 15:20:00,160.87,161.2,160.86,161.06,158433.0,160.87,161.2,160.86,161.06,158433.0
2017-07-14 15:25:00,161.08,161.1,160.88,160.96,64587.0,161.08,161.1,160.88,160.96,64587.0
2017-07-14 15:30:00,160.98,161.12,160.95,161.02,80708.0,160.98,161.12,160.95,161.02,80708.0
2017-07-14 15:35:00,161.02,161.12,160.95,161.09,106739.0,161.02,161.12,160.95,161.09,106739.0
2017-07-14 15:40:00,161.11,161.24,161.02,161.08,153782.0,161.11,161.24,161.02,161.08,153782.0
2017-07-14 15:45:00,161.07,161.13,160.88,160.9,102430.0,161.07,161.13,160.88,160.9,102430.0
2017-07-14 15:50:00,160.91,161.27,160.82,161.11,154614.0,160.91,161.27,160.82,161.11,154614.0
2017-07-14 15:55:00,161.11,161.35,161.04,161.13,310542.0,161.11,161.35,161.04,161.13,310542.0
2017-07-17 09:30:00,162.91,163.08,162.03,162.24,461115.0,162.91,163.08,162.03,162.24,461115.0
2017-07-17 09:35:00,162.3,163.55,162.25,162.9,382991.0,162.3,163.55,162.25,162.9,382991.0
2017-07-17 09:40:00,162.93,162.93,162.12,162.65,249680.0,162.93,162.93,162.12,162.65,249680.0
2017-07-17 09:45:00,162.67,162.99,162.3,162.32,172308.0,162.67,162.99,162.3,162.32,172308.0
2017-07-17 09:50:00,162.34,162.63,162.11,162.37,250840.0,162.34,162.63,162.11,162.37,250840.0
2017-07-17 09:55:00,162.34,162.9,162.26,162.79,136049.0,162.34,162.9,162.26,162.79,136049.0
2017-07-17 10:00:00,162.77,163.19,162.5,162.97,163787.0,162.77,163.19,162.5,162.97,163787.0
2017-07-17 10:05:00,163.01,163.09,162.33,162.52,142273.0,163.01,163.09,162.33,162.52,142273.0
2017-07-17 10:10:00,162.51,162.6,161.51,161.58,262102.0,162.51,162.6,161.51,161.58,262102.0
2017-07-17 10:15:00,161.56,161.9,161.55,161.69,180023.0,161.56,161.9,161.55,161.69,180023.0
2017-07-17 10:20:00,161.67,162.08,161.16,161.92,263876.0,161.67,162.08,161.16,161.92,263876.0
2017-07-17 10:25:00,161.91,161.98,161.22,161.28,169731.0,161.91,161.98,161.22,161.28,169731.0
2017-07-17 10:30:00,161.27,161.3,160.44,160.58,241843.0,161.27,161.3,160.44,160.58,241843.0
2017-07-17 10:35:00,160.55,160.92,160.25,160.87,199126.0,160.55,160.92,160.25,160.87,199126.0
2017-07-17 10:40:00,160.81,161.49,160.78,161.43,181091.0,160.81,161.49,160.78,161.43,181091.0
2017-07-17 10:45:00,161.46,161.51,160.96,161.43,121399.0,161.46,161.51,160.96,161.43,121399.0
2017-07-17 10:50:00,161.42,162.0,161.32,161.53,168099.0,161.42,162.0,161.32,161.53,168099.0
2017-07-17 10:55:00,161.53,161.75,161.4,161.57,96911.0,161.53,161.75,161.4,161.57,96911.0
2017-07-17 11:00:00,161.58,161.6,160.84,161.21,94622.0,161.58,161.6,160.84,161.21,94622.0
2017-07-17 11:05:00,161.18,161.36,161.01,161.21,94767.0,161.18,161.36,161.01,161.21,94767.0
2017-07-17 11:10:00,161.19,161.22,160.74,161.05,82271.0,161.19,161.22,160.74,161.05,82271.0
2017-07-17 11:15:00,161.06,161.11,160.78,160.83,152802.0,161.06,161.11,160.78,160.83,152802.0
2017-07-17 11:20:00,160.82,161.02,160.72,160.92,102172.0,160.82,161.02,160.72,160.92,102172.0
2017-07-17 11:25:00,160.92,160.93,160.51,160.58,133206.0,160.92,160.93,160.51,160.58,133206.0
2017-07-17 11:30:00,160.58,160.79,160.51,160.77,83307.0,160.58,160.79,160.51,160.77,83307.0
2017-07-17 11:35:00,160.78,160.78,160.02,160.18,145914.0,160.78,160.78,160.02,160.18,145914.0
2017-07-17 11:40:00,160.19,160.42,160.13,160.26,71094.0,160.19,160.42,160.13,160.26,71094.0
2017-07-17 11:45:00,160.31,160.64,160.16,160.57,108750.0,160.31,160.64,160.16,160.57,108750.0
2017-07-17 11:50:00,160.57,160.64,160.47,160.47,62964.0,160.57,160.64,160.47,160.47,62964.0
2017-07-17 11:55:00,160.46,160.84,160.45,160.53,61424.0,160.46,160.84,160.45,160.53,61424.0
2017-07-17 12:00:00,160.53,160.78,160.52,160.67,51839.0,160.53,160.78,160.52,160.67,51839.0
2017-07-17 12:05:00,160.64,160.8,160.6,160.67,41197.0,160.64,160.8,160.6,160.67,41197.0
2017-07-17 12:10:00,160.66,160.77,160.43,160.55,54937.0,160.66,160.77,160.43,160.55,54937.0
2017-07-17 12:15:00,160.58,160.74,160.42,160.66,55150.0,160.58,160.74,160.42,160.66,55150.0
2017-07-17 12:20:00,160.63,160.99,160.54,160.86,60358.0,160.63,160.99,160.54,160.86,60358.0
2017-07-17 12:25:00,160.9,161.35,160.75,161.29,119025.0,160.9,161.35,160.75,161.29,119025.0
2017-07-17 12:30:00,161.28,161.33,161.07,161.08,76371.0,161.28,161.33,161.07,161.08,76371.0
2017-07-17 12:35:00,161.04,161.72,161.01,161.71,153107.0,161.04,161.72,161.01,161.71,153107.0
2017-07-17 12:40:00,161.69,161.7,161.34,161.39,54633.0,161.69,161.7,161.34,161.39,54633.0
2017-07-17 12:45:00,161.39,161.56,161.33,161.4,36346.0,161.39,161.56,161.33,161.4,36346.0
2017-07-17 12:50:00,161.4,161.52,161.11,161.52,70063.0,161.4,161.52,161.11,161.52,70063.0
2017-07-17 12:55:00,161.55,161.92,161.43,161.76,114827.0,161.55,161.92,161.43,161.76,114827.0
2017-07-17 13:00:00,161.75,161.85,161.44,161.53,116034.0,161.75,161.85,161.44,161.53,116034.0
2017-07-17 13:05:00,161.57,161.88,161.48,161.87,80233.0,161.57,161.88,161.48,161.87,80233.0
2017-07-17 13:10:00,161.9,162.2,161.78,161.78,156450.0,161.9,162.2,161.78,161.78,156450.0
2017-07-17 13:15:00,161.8,161.91,161.53,161.82,55248.0,161.8,161.91,161.53,161.82,55248.0
2017-07-17 13:20:00,161.81,161.89,161.71,161.77,52151.0,161.81,161.89,161.71,161.77,52151.0
2017-07-17 13:25:00,161.76,161.87,161.49,161.49,53152.0,161.76,161.87,161.49,161.49,53152.0
2017-07-17 13:30:00,161.45,161.91,161.45,161.83,65325.0,161.45,161.91,161.45,161.83,65325.0
2017-07-17 13:35:00,161.85,162.0,161.79,161.83,36794.0,161.85,162.0,161.79,161.83,36794.0
2017-07-17 13:40:00,161.83,162.05,161.8,161.87,70865.0,161.83,162.05,161.8,161.87,70865.0
2017-07-17 13:45:00,161.87,161.9,161.66,161.7,61017.0,161.87,161.9,161.66,161.7,61017.0
2017-07-17 13:50:00,161.72,161.73,161.46,161.51,44088.0,161.72,161.73,161.46,161.51,44088.0
2017-07-17 13:55:00,161.51,161.75,161.5,161.63,38880.0,161.51,161.75,161.5,161.63,38880.0
2017-07-17 14:00:00,161.63,161.75,161.48,161.53,37389.0,161.63,161.75,161.48,161.53,37389.0
2017-07-17 14:05:00,161.56,161.69,161.5,161.57,40140.0,161.56,161.69,161.5,161.57,40140.0
2017-07-17 14:10:00,161.57,161.57,161.06,161.07,100373.0,161.57,161.57,161.06,161.07,100373.0
2017-07-17 14:15:00,161.11,161.28,161.08,161.12,71746.0,161.11,161.28,161.08,161.12,71746.0
2017-07-17 14:20:00,161.12,161.12,160.87,160.99,104966.0,161.12,161.12,160.87,160.99,104966.0
2017-07-17 14:25:00,160.97,161.0,160.71,160.81,46337.0,160.97,161.0,160.71,160.81,46337.0
2017-07-17 14:30:00,160.82,161.09,160.78,161.07,70663.0,160.82,161.09,160.78,161.07,70663.0
2017-07-17 14:35:00,161.06,161.16,160.91,161.0,82574.0,161.06,161.16,160.91,161.0,82574.0
2017-07-17 14:40:00,161.01,161.16,160.99,161.08,58856.0,161.01,161.16,160.99,161.08,58856.0
2017-07-17 14:45:00,161.07,161.09,160.82,160.83,85614.0,161.07,161.09,160.82,160.83,85614.0
2017-07-17 14:50:00,160.84,160.9,160.73,160.73,79974.0,160.84,160.9,160.73,160.73,79974.0
2017-07-17 14:55:00,160.74,160.88,160.67,160.72,85245.0,160.74,160.88,160.67,160.72,85245.0
2017-07-17 15:00:00,160.73,161.23,160.6,161.14,109698.0,160.73,161.23,160.6,161.14,109698.0
2017-07-17 15:05:00,161.18,161.56,161.15,161.45,134334.0,161.18,161.56,161.15,161.45,134334.0
2017-07-17 15:10:00,161.35,161.69,161.35,161.51,146915.0,161.35,161.69,161.35,161.51,146915.0
2017-07-17 15:15:00,161.53,161.54,161.2,161.2,113182.0,161.53,161.54,161.2,161.2,113182.0
2017-07-17 15:20:00,161.22,161.56,161.21,161.42,114124.0,161.22,161.56,161.21,161.42,114124.0
2017-07-17 15:25:00,161.42,161.43,161.12,161.25,112116.0,161.42,161.43,161.12,161.25,112116.0
2017-07-17 15:30:00,161.24,161.64,161.24,161.42,126167.0,161.24,161.64,161.24,161.42,126167.0
2017-07-17 15:35:00,161.41,161.83,161.41,161.79,208691.0,161.41,161.83,161.41,161.79,208691.0
2017-07-17 15:40:00,161.81,162.0,161.74,161.86,218164.0,161.81,162.0,161.74,161.86,218164.0
2017-07-17 15:45:00,161.86,161.98,161.8,161.81,276828.0,161.86,161.98,161.8,161.81,276828.0
2017-07-17 15:50:00,161.81,161.82,161.0,161.3,465848.0,161.81,161.82,161.0,161.3,465848.0
2017-07-17 15:55:00,161.31,161.74,161.29,161.7,587106.0,161.31,161.74,161.29,161.7,587106.0
2017-07-18 09:30:00,176.13,177.0,174.24,175.16,2466528.0,176.13,177.0,174.24,175.16,2466528.0
2017-07-18 09:35:00,175.11,176.7,174.5,176.67,1312180.0,175.11,176.7,174.5,176.67,1312180.0
2017-07-18 09:40:00,176.69,177.44,176.0,176.27,1088306.0,176.69,177.44,176.0,176.27,1088306.0
2017-07-18 09:45:00,176.27,177.38,176.18,176.25,736528.0,176.27,177.38,176.18,176.25,736528.0
2017-07-18 09:50:00,176.27,176.55,175.48,175.81,702557.0,176.27,176.55,175.48,175.81,702557.0
2017-07-18 09:55:00,175.73,176.6,175.24,176.44,804413.0,175.73,176.6,175.24,176.44,804413.0
2017-07-18 10:00:00,176.38,176.75,176.08,176.58,498678.0,176.38,176.75,176.08,176.58,498678.0
2017-07-18 10:05:00,176.56,177.4,176.52,177.25,756923.0,176.56,177.4,176.52,177.25,756923.0
2017-07-18 10:10:00,177.26,178.3,177.15,178.25,922898.0,177.26,178.3,177.15,178.25,922898.0
2017-07-18 10:15:00,178.23,178.49,177.7,178.18,589920.0,178.23,178.49,177.7,178.18,589920.0
2017-07-18 10:20:00,178.15,178.69,178.06,178.16,477674.0,178.15,178.69,178.06,178.16,477674.0
2017-07-18 10:25:00,178.16,178.9,178.14,178.84,385196.0,178.16,178.9,178.14,178.84,385196.0
2017-07-18 10:30:00,178.83,179.15,178.72,178.73,530386.0,178.83,179.15,178.72,178.73,530386.0
2017-07-18 10:35:00,178.72,178.85,178.1,178.53,306870.0,178.72,178.85,178.1,178.53,306870.0
2017-07-18 10:40:00,178.51,179.13,178.51,178.83,439598.0,178.51,179.13,178.51,178.83,439598.0
2017-07-18 10:45:00,178.8,179.4,178.62,179.14,438337.0,178.8,179.4,178.62,179.14,438337.0
2017-07-18 10:50:00,179.14,179.92,179.11,179.91,425929.0,179.14,179.92,179.11,179.91,425929.0
2017-07-18 10:55:00,179.92,180.64,179.8,180.43,613472.0,179.92,180.64,179.8,180.43,613472.0
2017-07-18 11:00:00,180.44,180.93,180.25,180.63,583850.0,180.44,180.93,180.25,180.63,583850.0
2017-07-18 11:05:00,180.66,181.0,180.21,180.91,387460.0,180.66,181.0,180.21,180.91,387460.0
2017-07-18 11:10:00,180.92,181.49,180.9,181.37,442958.0,180.92,181.49,180.9,181.37,442958.0
2017-07-18 11:15:00,181.37,181.81,180.82,181.8,381834.0,181.37,181.81,180.82,181.8,381834.0
2017-07-18 11:20:00,181.8,182.86,181.8,182.81,710113.0,181.8,182.86,181.8,182.81,710113.0
2017-07-18 11:25:00,182.79,182.84,182.25,182.49,577568.0,182.79,182.84,182.25,182.49,577568.0
2017-07-18 11:30:00,182.51,183.58,182.45,183.42,584037.0,182.51,183.58,182.45,183.42,584037.0
2017-07-18 11:35:00,183.41,183.54,182.64,183.12,544215.0,183.41,183.54,182.64,183.12,544215.0
2017-07-18 11:40:00,183.14,183.69,183.05,183.22,412763.0,183.14,183.69,183.05,183.22,412763.0
2017-07-18 11:45:00,183.22,183.49,182.85,183.38,406377.0,183.22,183.49,182.85,183.38,406377.0
2017-07-18 11:50:00,183.39,184.37,183.37,183.81,703076.0,183.39,184.37,183.37,183.81,703076.0
2017-07-18 11:55:00,183.84,184.49,183.64,184.43,396930.0,183.84,184.49,183.64,184.43,396930.0
2017-07-18 12:00:00,184.46,184.85,184.19,184.79,456428.0,184.46,184.85,184.19,184.79,456428.0
2017-07-18 12:05:00,184.79,184.95,184.3,184.34,535433.0,184.79,184.95,184.3,184.34,535433.0
2017-07-18 12:10:00,184.35,184.76,183.65,183.8,516485.0,184.35,184.76,183.65,183.8,516485.0
2017-07-18 12:15:00,183.83,183.97,183.2,183.45,404296.0,183.83,183.97,183.2,183.45,404296.0
2017-07-18 12:20:00,183.49,184.1,183.23,183.8,402335.0,183.49,184.1,183.23,183.8,402335.0
2017-07-18 12:25:00,183.78,184.38,182.66,182.95,445561.0,183.78,184.38,182.66,182.95,445561.0
2017-07-18 12:30:00,182.92,183.1,182.36,182.41,357497.0,182.92,183.1,182.36,182.41,357497.0
2017-07-18 12:35:00,182.4,182.83,182.36,182.65,292273.0,182.4,182.83,182.36,182.65,292273.0
2017-07-18 12:40:00,182.6,182.8,182.23,182.72,360143.0,182.6,182.8,182.23,182.72,360143.0
2017-07-18 12:45:00,182.73,183.67,182.61,183.63,378978.0,182.73,183.67,182.61,183.63,378978.0
2017-07-18 12:50:00,183.62,183.83,183.28,183.5,298568.0,183.62,183.83,183.28,183.5,298568.0
2017-07-18 12:55:00,183.51,183.68,183.33,183.53,155459.0,183.51,183.68,183.33,183.53,155459.0
2017-07-18 13:00:00,183.53,183.62,182.62,182.71,262538.0,183.53,183.62,182.62,182.71,262538.0
2017-07-18 13:05:00,182.71,183.36,182.71,183.29,216186.0,182.71,183.36,182.71,183.29,216186.0
2017-07-18 13:10:00,183.32,184.19,183.32,184.09,363271.0,183.32,184.19,183.32,184.09,363271.0
2017-07-18 13:15:00,184.09,184.26,183.72,183.76,266338.0,184.09,184.26,183.72,183.76,266338.0
2017-07-18 13:20:00,183.75,184.19,183.53,183.8,257974.0,183.75,184.19,183.53,183.8,257974.0
2017-07-18 13:25:00,183.84,184.37,183.81,184.2,214111.0,183.84,184.37,183.81,184.2,214111.0
2017-07-18 13:30:00,184.23,184.24,183.66,183.74,200850.0,184.23,184.24,183.66,183.74,200850.0
2017-07-18 13:35:00,183.73,184.12,183.72,183.84,189411.0,183.73,184.12,183.72,183.84,189411.0
2017-07-18 13:40:00,183.82,184.3,183.8,184.06,231628.0,183.82,184.3,183.8,184.06,231628.0
2017-07-18 13:45:00,184.04,184.27,183.97,184.26,172617.0,184.04,184.27,183.97,184.26,172617.0
2017-07-18 13:50:00,184.28,184.77,184.2,184.35,290341.0,184.28,184.77,184.2,184.35,290341.0
2017-07-18 13:55:00,184.41,184.84,184.38,184.82,177098.0,184.41,184.84,184.38,184.82,177098.0
2017-07-18 14:00:00,184.83,184.83,183.93,184.0,233892.0,184.83,184.83,183.93,184.0,233892.0
2017-07-18 14:05:00,183.93,184.25,183.52,184.13,262806.0,183.93,184.25,183.52,184.13,262806.0
2017-07-18 14:10:00,184.11,184.49,183.84,184.48,180015.0,184.11,184.49,183.84,184.48,180015.0
2017-07-18 14:15:00,184.5,184.76,184.21,184.71,303141.0,184.5,184.76,184.21,184.71,303141.0
2017-07-18 14:20:00,184.7,184.93,184.52,184.9,255932.0,184.7,184.93,184.52,184.9,255932.0
2017-07-18 14:25:00,184.9,185.0,184.41,184.52,303322.0,184.9,185.0,184.41,184.52,303322.0
2017-07-18 14:30:00,184.48,184.86,184.17,184.21,225066.0,184.48,184.86,184.17,184.21,225066.0
2017-07-18 14:35:00,184.2,184.49,184.05,184.27,173958.0,184.2,184.49,184.05,184.27,173958.0
2017-07-18 14:40:00,184.27,184.39,184.0,184.01,219671.0,184.27,184.39,184.0,184.01,219671.0
2017-07-18 14:45:00,184.01,184.2,183.72,184.04,258394.0,184.01,184.2,183.72,184.04,258394.0
2017-07-18 14:50:00,184.07,184.29,183.77,184.27,246012.0,184.07,184.29,183.77,184.27,246012.0
2017-07-18 14:55:00,184.28,184.54,184.16,184.41,209100.0,184.28,184.54,184.16,184.41,209100.0
2017-07-18 15:00:00,184.4,184.65,184.27,184.4,207889.0,184.4,184.65,184.27,184.4,207889.0
2017-07-18 15:05:00,184.39,184.4,184.02,184.32,250300.0,184.39,184.4,184.02,184.32,250300.0
2017-07-18 15:10:00,184.31,184.74,184.21,184.48,255502.0,184.31,184.74,184.21,184.48,255502.0
2017-07-18 15:15:00,184.48,184.61,184.28,184.44,162690.0,184.48,184.61,184.28,184.44,162690.0
2017-07-18 15:20:00,184.46,184.5,183.81,184.17,237133.0,184.46,184.5,183.81,184.17,237133.0
2017-07-18 15:25:00,184.18,184.34,184.01,184.26,234633.0,184.18,184.34,184.01,184.26,234633.0
2017-07-18 15:30:00,184.25,184.28,183.81,183.87,287345.0,184.25,184.28,183.81,183.87,287345.0
2017-07-18 15:35:00,183.87,183.98,183.33,183.63,374236.0,183.87,183.98,183.33,183.63,374236.0
2017-07-18 15:40:00,183.64,183.96,183.54,183.84,296208.0,183.64,183.96,183.54,183.84,296208.0
2017-07-18 15:45:00,183.84,183.93,183.62,183.71,322848.0,183.84,183.93,183.62,183.71,322848.0
2017-07-18 15:50:00,183.73,183.92,183.36,183.58,535529.0,183.73,183.92,183.36,183.58,535529.0
2017-07-18 15:55:00,183.57,183.95,183.21,183.62,760869.0,183.57,183.95,183.21,183.62,760869.0
2017-07-19 09:30:00,182.9,183.97,182.53,182.66,653222.0,182.9,183.97,182.53,182.66,653222.0
2017-07-19 09:35:00,182.65,182.77,181.75,182.74,426686.0,182.65,182.77,181.75,182.74,426686.0
2017-07-19 09:40:00,182.73,184.88,182.58,184.59,634495.0,182.73,184.88,182.58,184.59,634495.0
2017-07-19 09:45:00,184.64,184.78,182.58,182.59,367278.0,184.64,184.78,182.58,182.59,367278.0
2017-07-19 09:50:00,182.62,183.3,182.15,183.26,323175.0,182.62,183.3,182.15,183.26,323175.0
2017-07-19 09:55:00,183.29,183.76,183.01,183.09,210542.0,183.29,183.76,183.01,183.09,210542.0
2017-07-19 10:00:00,183.11,183.51,183.0,183.18,196381.0,183.11,183.51,183.0,183.18,196381.0
2017-07-19 10:05:00,183.22,183.34,182.26,182.34,221180.0,183.22,183.34,182.26,182.34,221180.0
2017-07-19 10:10:00,182.36,183.07,182.09,182.92,310707.0,182.36,183.07,182.09,182.92,310707.0
2017-07-19 10:15:00,182.9,184.08,182.65,184.0,254235.0,182.9,184.08,182.65,184.0,254235.0
2017-07-19 10:20:00,184.03,184.36,183.75,184.31,334400.0,184.03,184.36,183.75,184.31,334400.0
2017-07-19 10:25:00,184.31,184.7,183.88,184.35,252491.0,184.31,184.7,183.88,184.35,252491.0
2017-07-19 10:30:00,184.38,184.78,184.0,184.68,214786.0,184.38,184.78,184.0,184.68,214786.0
2017-07-19 10:35:00,184.69,184.72,184.15,184.3,192451.0,184.69,184.72,184.15,184.3,192451.0
2017-07-19 10:40:00,184.29,184.58,184.14,184.21,167850.0,184.29,184.58,184.14,184.21,167850.0
2017-07-19 10:45:00,184.2,185.64,184.15,185.38,676013.0,184.2,185.64,184.15,185.38,676013.0
2017-07-19 10:50:00,185.38,185.61,185.15,185.24,304232.0,185.38,185.61,185.15,185.24,304232.0
2017-07-19 10:55:00,185.24,185.26,184.67,185.13,187929.0,185.24,185.26,184.67,185.13,187929.0
2017-07-19 11:00:00,185.14,185.95,185.02,185.9,339126.0,185.14,185.95,185.02,185.9,339126.0
2017-07-19 11:05:00,185.91,185.94,185.63,185.76,181952.0,185.91,185.94,185.63,185.76,181952.0
2017-07-19 11:10:00,185.77,186.69,185.76,186.67,404560.0,185.77,186.69,185.76,186.67,404560.0
2017-07-19 11:15:00,186.65,186.86,186.39,186.6,258012.0,186.65,186.86,186.39,186.6,258012.0
2017-07-19 11:20:00,186.62,186.91,186.14,186.88,260300.0,186.62,186.91,186.14,186.88,260300.0
2017-07-19 11:25:00,186.9,187.17,186.8,186.95,262297.0,186.9,187.17,186.8,186.95,262297.0
2017-07-19 11:30:00,186.95,187.17,186.5,186.62,196290.0,186.95,187.17,186.5,186.62,196290.0
2017-07-19 11:35:00,186.64,186.96,185.92,186.21,257480.0,186.64,186.96,185.92,186.21,257480.0
2017-07-19 11:40:00,186.24,186.8,186.13,186.43,145718.0,186.24,186.8,186.13,186.43,145718.0
2017-07-19 11:45:00,186.39,186.83,186.2,186.78,107210.0,186.39,186.83,186.2,186.78,107210.0
2017-07-19 11:50:00,186.77,187.0,186.42,186.51,132377.0,186.77,187.0,186.42,186.51,132377.0
2017-07-19 11:55:00,186.48,186.57,185.86,185.91,173421.0,186.48,186.57,185.86,185.91,173421.0
2017-07-19 12:00:00,185.91,186.43,185.5,186.37,208065.0,185.91,186.43,185.5,186.37,208065.0
2017-07-19 12:05:00,186.37,186.6,186.35,186.5,144425.0,186.37,186.6,186.35,186.5,144425.0
2017-07-19 12:10:00,186.49,186.5,185.6,185.63,139913.0,186.49,186.5,185.6,185.63,139913.0
2017-07-19 12:15:00,185.65,186.09,185.63,185.85,137844.0,185.65,186.09,185.63,185.85,137844.0
2017-07-19 12:20:00,185.85,185.97,185.36,185.41,178008.0,185.85,185.97,185.36,185.41,178008.0
2017-07-19 12:25:00,185.45,185.45,185.01,185.09,171859.0,185.45,185.45,185.01,185.09,171859.0
2017-07-19 12:30:00,185.08,185.14,184.51,184.89,261415.0,185.08,185.14,184.51,184.89,261415.0
2017-07-19 12:35:00,184.9,185.68,184.86,185.55,224611.0,184.9,185.68,184.86,185.55,224611.0
2017-07-19 12:40:00,185.54,186.07,185.34,185.95,122784.0,185.54,186.07,185.34,185.95,122784.0
2017-07-19 12:45:00,185.91,186.05,185.27,185.48,123465.0,185.91,186.05,185.27,185.48,123465.0
2017-07-19 12:50:00,185.5,185.8,185.25,185.25,79678.0,185.5,185.8,185.25,185.25,79678.0
2017-07-19 12:55:00,185.32,185.69,184.97,185.4,115811.0,185.32,185.69,184.97,185.4,115811.0
2017-07-19 13:00:00,185.44,185.58,185.34,185.43,38264.0,185.44,185.58,185.34,185.43,38264.0
2017-07-19 13:05:00,185.43,185.71,185.36,185.5,58619.0,185.43,185.71,185.36,185.5,58619.0
2017-07-19 13:10:00,185.53,185.54,185.24,185.35,49773.0,185.53,185.54,185.24,185.35,49773.0
2017-07-19 13:15:00,185.34,185.44,184.85,184.95,83346.0,185.34,185.44,184.85,184.95,83346.0
2017-07-19 13:20:00,184.98,185.39,184.95,185.13,68206.0,184.98,185.39,184.95,185.13,68206.0
2017-07-19 13:25:00,185.12,185.39,185.04,185.07,62538.0,185.12,185.39,185.04,185.07,62538.0
2017-07-19 13:30:00,185.05,185.68,185.02,185.53,104253.0,185.05,185.68,185.02,185.53,104253.0
2017-07-19 13:35:00,185.54,185.71,185.38,185.44,58880.0,185.54,185.71,185.38,185.44,58880.0
2017-07-19 13:40:00,185.41,185.5,185.07,185.28,56222.0,185.41,185.5,185.07,185.28,56222.0
2017-07-19 13:45:00,185.28,185.41,184.88,184.93,91633.0,185.28,185.41,184.88,184.93,91633.0
2017-07-19 13:50:00,184.94,185.09,184.7,184.97,124839.0,184.94,185.09,184.7,184.97,124839.0
2017-07-19 13:55:00,184.97,184.99,184.27,184.33,179235.0,184.97,184.99,184.27,184.33,179235.0
2017-07-19 14:00:00,184.37,184.44,183.44,183.73,337581.0,184.37,184.44,183.44,183.73,337581.0
2017-07-19 14:05:00,183.71,184.04,183.6,183.87,160572.0,183.71,184.04,183.6,183.87,160572.0
2017-07-19 14:10:00,183.88,183.91,183.68,183.84,84429.0,183.88,183.91,183.68,183.84,84429.0
2017-07-19 14:15:00,183.83,183.95,183.63,183.86,106714.0,183.83,183.95,183.63,183.86,106714.0
2017-07-19 14:20:00,183.84,184.34,183.82,184.2,149485.0,183.84,184.34,183.82,184.2,149485.0
2017-07-19 14:25:00,184.21,184.44,184.06,184.44,101892.0,184.21,184.44,184.06,184.44,101892.0
2017-07-19 14:30:00,184.41,184.5,183.86,183.95,109347.0,184.41,184.5,183.86,183.95,109347.0
2017-07-19 14:35:00,183.94,184.2,183.82,184.17,108853.0,183.94,184.2,183.82,184.17,108853.0
2017-07-19 14:40:00,184.21,184.24,183.97,184.03,63902.0,184.21,184.24,183.97,184.03,63902.0
2017-07-19 14:45:00,184.03,184.42,183.89,184.29,81692.0,184.03,184.42,183.89,184.29,81692.0
2017-07-19 14:50:00,184.33,184.54,184.18,184.39,71027.0,184.33,184.54,184.18,184.39,71027.0
2017-07-19 14:55:00,184.39,184.56,184.28,184.31,74833.0,184.39,184.56,184.28,184.31,74833.0
2017-07-19 15:00:00,184.31,184.67,184.31,184.6,77406.0,184.31,184.67,184.31,184.6,77406.0
2017-07-19 15:05:00,184.6,184.64,184.25,184.33,80313.0,184.6,184.64,184.25,184.33,80313.0
2017-07-19 15:10:00,184.35,184.36,183.88,184.0,170352.0,184.35,184.36,183.88,184.0,170352.0
2017-07-19 15:15:00,184.01,184.34,184.01,184.25,109512.0,184.01,184.34,184.01,184.25,109512.0
2017-07-19 15:20:00,184.24,184.31,183.95,184.18,97732.0,184.24,184.31,183.95,184.18,97732.0
2017-07-19 15:25:00,184.19,184.34,184.12,184.31,88667.0,184.19,184.34,184.12,184.31,88667.0
2017-07-19 15:30:00,184.31,184.43,184.15,184.22,116572.0,184.31,184.43,184.15,184.22,116572.0
2017-07-19 15:35:00,184.23,184.25,183.97,184.17,82491.0,184.23,184.25,183.97,184.17,82491.0
2017-07-19 15:40:00,184.17,184.43,184.14,184.32,99342.0,184.17,184.43,184.14,184.32,99342.0
2017-07-19 15:45:00,184.34,184.5,184.3,184.32,134494.0,184.34,184.5,184.3,184.32,134494.0
2017-07-19 15:50:00,184.33,184.45,183.95,184.09,271551.0,184.33,184.45,183.95,184.09,271551.0
2017-07-19 15:55:00,184.08,184.08,183.67,183.79,424301.0,184.08,184.08,183.67,183.79,424301.0
2017-07-20 09:30:00,183.84,184.37,182.9,183.61,319369.0,183.84,184.37,182.9,183.61,319369.0
2017-07-20 09:35:00,183.63,183.78,183.08,183.17,185096.0,183.63,183.78,183.08,183.17,185096.0
2017-07-20 09:40:00,183.16,183.5,182.7,182.96,221708.0,183.16,183.5,182.7,182.96,221708.0
2017-07-20 09:45:00,182.95,183.96,182.93,183.94,158793.0,182.95,183.96,182.93,183.94,158793.0
2017-07-20 09:50:00,183.94,184.47,183.85,184.12,199985.0,183.94,184.47,183.85,184.12,199985.0
2017-07-20 09:55:00,184.12,184.2,183.91,184.14,98704.0,184.12,184.2,183.91,184.14,98704.0
2017-07-20 10:00:00,184.11,184.63,183.99,184.04,128923.0,184.11,184.63,183.99,184.04,128923.0
2017-07-20 10:05:00,184.03,184.17,183.83,183.91,99986.0,184.03,184.17,183.83,183.91,99986.0
2017-07-20 10:10:00,183.93,183.96,183.23,183.52,129751.0,183.93,183.96,183.23,183.52,129751.0
2017-07-20 10:15:00,183.54,183.54,183.01,183.46,132618.0,183.54,183.54,183.01,183.46,132618.0
2017-07-20 10:20:00,183.44,183.59,183.3,183.3,70310.0,183.44,183.59,183.3,183.3,70310.0
2017-07-20 10:25:00,183.3,183.98,183.3,183.91,100811.0,183.3,183.98,183.3,183.91,100811.0
2017-07-20 10:30:00,183.98,184.11,183.32,183.81,138245.0,183.98,184.11,183.32,183.81,138245.0
2017-07-20 10:35:00,183.74,183.92,183.45,183.6,71662.0,183.74,183.92,183.45,183.6,71662.0
2017-07-20 10:40:00,183.59,183.9,183.45,183.76,86256.0,183.59,183.9,183.45,183.76,86256.0
2017-07-20 10:45:00,183.77,183.92,183.64,183.83,53444.0,183.77,183.92,183.64,183.83,53444.0
2017-07-20 10:50:00,183.9,183.97,183.67,183.86,73168.0,183.9,183.97,183.67,183.86,73168.0
2017-07-20 10:55:00,183.86,183.89,183.6,183.77,51504.0,183.86,183.89,183.6,183.77,51504.0
2017-07-20 11:00:00,183.77,184.11,183.77,184.06,93680.0,183.77,184.11,183.77,184.06,93680.0
2017-07-20 11:05:00,184.05,184.12,183.96,183.96,77196.0,184.05,184.12,183.96,183.96,77196.0
2017-07-20 11:10:00,183.95,184.14,183.93,184.1,76757.0,183.95,184.14,183.93,184.1,76757.0
2017-07-20 11:15:00,184.12,184.6,184.04,184.13,138493.0,184.12,184.6,184.04,184.13,138493.0
2017-07-20 11:20:00,184.15,184.65,184.15,184.35,74942.0,184.15,184.65,184.15,184.35,74942.0
2017-07-20 11:25:00,184.36,184.55,184.18,184.26,57264.0,184.36,184.55,184.18,184.26,57264.0
2017-07-20 11:30:00,184.26,184.4,183.97,184.17,66492.0,184.26,184.4,183.97,184.17,66492.0
2017-07-20 11:35:00,184.19,184.43,184.01,184.27,51874.0,184.19,184.43,184.01,184.27,51874.0
2017-07-20 11:40:00,184.29,184.57,184.24,184.42,45650.0,184.29,184.57,184.24,184.42,45650.0
2017-07-20 11:45:00,184.39,184.76,184.39,184.67,52431.0,184.39,184.76,184.39,184.67,52431.0
2017-07-20 11:50:00,184.66,184.9,184.48,184.87,57449.0,184.66,184.9,184.48,184.87,57449.0
2017-07-20 11:55:00,184.86,185.27,184.81,185.2,127855.0,184.86,185.27,184.81,185.2,127855.0
2017-07-20 12:00:00,185.18,185.55,185.1,185.55,95878.0,185.18,185.55,185.1,185.55,95878.0
2017-07-20 12:05:00,185.53,185.59,185.34,185.58,80209.0,185.53,185.59,185.34,185.58,80209.0
2017-07-20 12:10:00,185.6,185.92,185.58,185.81,123132.0,185.6,185.92,185.58,185.81,123132.0
2017-07-20 12:15:00,185.81,185.82,185.4,185.46,59231.0,185.81,185.82,185.4,185.46,59231.0
2017-07-20 12:20:00,185.48,185.84,185.48,185.55,55712.0,185.48,185.84,185.48,185.55,55712.0
2017-07-20 12:25:00,185.59,185.73,185.44,185.68,35129.0,185.59,185.73,185.44,185.68,35129.0
2017-07-20 12:30:00,185.65,185.71,185.25,185.33,61639.0,185.65,185.71,185.25,185.33,61639.0
2017-07-20 12:35:00,185.31,185.48,185.29,185.46,30308.0,185.31,185.48,185.29,185.46,30308.0
2017-07-20 12:40:00,185.46,185.6,185.28,185.31,36838.0,185.46,185.6,185.28,185.31,36838.0
2017-07-20 12:45:00,185.29,185.41,185.04,185.05,38189.0,185.29,185.41,185.04,185.05,38189.0
2017-07-20 12:50:00,185.05,185.2,184.87,184.89,48938.0,185.05,185.2,184.87,184.89,48938.0
2017-07-20 12:55:00,184.9,185.17,184.88,185.02,43446.0,184.9,185.17,184.88,185.02,43446.0
2017-07-20 13:00:00,185.01,185.13,184.73,184.93,73452.0,185.01,185.13,184.73,184.93,73452.0
2017-07-20 13:05:00,184.95,185.07,184.9,184.97,27076.0,184.95,185.07,184.9,184.97,27076.0
2017-07-20 13:10:00,184.95,184.95,184.52,184.61,72867.0,184.95,184.95,184.52,184.61,72867.0
2017-07-20 13:15:00,184.64,184.88,184.63,184.77,37024.0,184.64,184.88,184.63,184.77,37024.0
2017-07-20 13:20:00,184.81,184.91,184.7,184.73,22352.0,184.81,184.91,184.7,184.73,22352.0
2017-07-20 13:25:00,184.75,184.85,184.69,184.75,21326.0,184.75,184.85,184.69,184.75,21326.0
2017-07-20 13:30:00,184.78,184.87,184.66,184.75,23025.0,184.78,184.87,184.66,184.75,23025.0
2017-07-20 13:35:00,184.75,184.76,184.36,184.42,61817.0,184.75,184.76,184.36,184.42,61817.0
2017-07-20 13:40:00,184.44,184.53,184.4,184.42,34970.0,184.44,184.53,184.4,184.42,34970.0
2017-07-20 13:45:00,184.45,184.45,184.11,184.25,61114.0,184.45,184.45,184.11,184.25,61114.0
2017-07-20 13:50:00,184.23,184.53,184.23,184.44,41379.0,184.23,184.53,184.23,184.44,41379.0
2017-07-20 13:55:00,184.45,184.65,184.39,184.55,45147.0,184.45,184.65,184.39,184.55,45147.0
2017-07-20 14:00:00,184.52,184.61,184.42,184.47,29783.0,184.52,184.61,184.42,184.47,29783.0
2017-07-20 14:05:00,184.46,184.56,184.39,184.41,25178.0,184.46,184.56,184.39,184.41,25178.0
2017-07-20 14:10:00,184.41,184.56,184.25,184.48,34213.0,184.41,184.56,184.25,184.48,34213.0
2017-07-20 14:15:00,184.49,184.5,184.13,184.2,28568.0,184.49,184.5,184.13,184.2,28568.0
2017-07-20 14:20:00,184.2,184.31,184.15,184.2,28955.0,184.2,184.31,184.15,184.2,28955.0
2017-07-20 14:25:00,184.17,184.17,183.84,184.02,68739.0,184.17,184.17,183.84,184.02,68739.0
2017-07-20 14:30:00,184.0,184.13,183.87,183.87,47010.0,184.0,184.13,183.87,183.87,47010.0
2017-07-20 14:35:00,183.87,183.87,182.9,183.03,169586.0,183.87,183.87,182.9,183.03,169586.0
2017-07-20 14:40:00,183.07,183.29,182.93,183.19,132236.0,183.07,183.29,182.93,183.19,132236.0
2017-07-20 14:45:00,183.21,183.5,183.14,183.28,73814.0,183.21,183.5,183.14,183.28,73814.0
2017-07-20 14:50:00,183.3,183.53,183.26,183.39,48717.0,183.3,183.53,183.26,183.39,48717.0
2017-07-20 14:55:00,183.4,183.46,183.25,183.25,36405.0,183.4,183.46,183.25,183.25,36405.0
2017-07-20 15:00:00,183.26,183.51,183.26,183.34,43161.0,183.26,183.51,183.26,183.34,43161.0
2017-07-20 15:05:00,183.34,183.38,183.16,183.26,66273.0,183.34,183.38,183.16,183.26,66273.0
2017-07-20 15:10:00,183.25,183.46,183.25,183.28,48099.0,183.25,183.46,183.25,183.28,48099.0
2017-07-20 15:15:00,183.26,183.45,183.22,183.3,51280.0,183.26,183.45,183.22,183.3,51280.0
2017-07-20 15:20:00,183.31,183.42,183.13,183.41,95091.0,183.31,183.42,183.13,183.41,95091.0
2017-07-20 15:25:00,183.41,183.66,183.4,183.58,85690.0,183.41,183.66,183.4,183.58,85690.0
2017-07-20 15:30:00,183.58,183.8,183.4,183.53,67786.0,183.58,183.8,183.4,183.53,67786.0
2017-07-20 15:35:00,183.54,183.8,183.54,183.68,45964.0,183.54,183.8,183.54,183.68,45964.0
2017-07-20 15:40:00,183.67,183.82,183.5,183.69,115829.0,183.67,183.82,183.5,183.69,115829.0
2017-07-20 15:45:00,183.66,183.71,183.47,183.66,128373.0,183.66,183.71,183.47,183.66,128373.0
2017-07-20 15:50:00,183.65,183.71,183.45,183.53,139818.0,183.65,183.71,183.45,183.53,139818.0
2017-07-20 15:55:00,183.53,183.7,183.52,183.6,211307.0,183.53,183.7,183.52,183.6,211307.0
2017-07-21 09:30:00,183.01,183.95,182.71,183.39,357999.0,183.01,183.95,182.71,183.39,357999.0
2017-07-21 09:35:00,183.27,183.65,183.1,183.27,113374.0,183.27,183.65,183.1,183.27,113374.0
2017-07-21 09:40:00,183.27,184.28,183.24,184.07,148577.0,183.27,184.28,183.24,184.07,148577.0
2017-07-21 09:45:00,184.14,184.24,183.55,184.03,86289.0,184.14,184.24,183.55,184.03,86289.0
2017-07-21 09:50:00,184.0,184.63,183.61,184.2,122433.0,184.0,184.63,183.61,184.2,122433.0
2017-07-21 09:55:00,184.16,184.99,184.05,184.76,124466.0,184.16,184.99,184.05,184.76,124466.0
2017-07-21 10:00:00,184.76,185.34,184.75,185.14,185202.0,184.76,185.34,184.75,185.14,185202.0
2017-07-21 10:05:00,185.2,185.36,184.75,185.17,107490.0,185.2,185.36,184.75,185.17,107490.0
2017-07-21 10:10:00,185.16,185.73,185.16,185.66,178740.0,185.16,185.73,185.16,185.66,178740.0
2017-07-21 10:15:00,185.63,185.78,185.15,185.37,146372.0,185.63,185.78,185.15,185.37,146372.0
2017-07-21 10:20:00,185.39,185.41,184.95,185.11,103571.0,185.39,185.41,184.95,185.11,103571.0
2017-07-21 10:25:00,185.09,185.18,184.86,185.05,53943.0,185.09,185.18,184.86,185.05,53943.0
2017-07-21 10:30:00,185.1,185.13,184.72,185.01,64447.0,185.1,185.13,184.72,185.01,64447.0
2017-07-21 10:35:00,185.0,185.37,184.99,185.14,61278.0,185.0,185.37,184.99,185.14,61278.0
2017-07-21 10:40:00,185.16,185.5,185.16,185.39,79803.0,185.16,185.5,185.16,185.39,79803.0
2017-07-21 10:45:00,185.39,185.61,185.38,185.56,43558.0,185.39,185.61,185.38,185.56,43558.0
2017-07-21 10:50:00,185.56,185.56,185.06,185.23,63757.0,185.56,185.56,185.06,185.23,63757.0
2017-07-21 10:55:00,185.24,185.3,184.92,185.28,96176.0,185.24,185.3,184.92,185.28,96176.0
2017-07-21 11:00:00,185.27,185.46,185.14,185.15,43610.0,185.27,185.46,185.14,185.15,43610.0
2017-07-21 11:05:00,185.16,185.17,184.91,184.91,65914.0,185.16,185.17,184.91,184.91,65914.0
2017-07-21 11:10:00,184.91,184.98,184.75,184.75,63197.0,184.91,184.98,184.75,184.75,63197.0
2017-07-21 11:15:00,184.76,185.0,184.53,184.85,86532.0,184.76,185.0,184.53,184.85,86532.0
2017-07-21 11:20:00,184.85,185.19,184.78,184.94,39486.0,184.85,185.19,184.78,184.94,39486.0
2017-07-21 11:25:00,184.93,185.15,184.92,185.03,30409.0,184.93,185.15,184.92,185.03,30409.0
2017-07-21 11:30:00,185.05,185.15,184.92,185.12,46604.0,185.05,185.15,184.92,185.12,46604.0
2017-07-21 11:35:00,185.15,185.31,185.14,185.21,41221.0,185.15,185.31,185.14,185.21,41221.0
2017-07-21 11:40:00,185.23,185.5,185.2,185.4,63636.0,185.23,185.5,185.2,185.4,63636.0
2017-07-21 11:45:00,185.38,185.41,185.19,185.39,37617.0,185.38,185.41,185.19,185.39,37617.0
2017-07-21 11:50:00,185.36,185.39,185.12,185.18,46336.0,185.36,185.39,185.12,185.18,46336.0
2017-07-21 11:55:00,185.17,185.55,185.13,185.54,84864.0,185.17,185.55,185.13,185.54,84864.0
2017-07-21 12:00:00,185.55,185.75,185.48,185.7,60948.0,185.55,185.75,185.48,185.7,60948.0
2017-07-21 12:05:00,185.72,186.22,185.59,186.21,160743.0,185.72,186.22,185.59,186.21,160743.0
2017-07-21 12:10:00,186.22,186.38,186.07,186.34,127513.0,186.22,186.38,186.07,186.34,127513.0
2017-07-21 12:15:00,186.35,186.67,186.01,186.47,130874.0,186.35,186.67,186.01,186.47,130874.0
2017-07-21 12:20:00,186.45,186.64,186.44,186.6,78511.0,186.45,186.64,186.44,186.6,78511.0
2017-07-21 12:25:00,186.59,186.78,186.26,186.43,101592.0,186.59,186.78,186.26,186.43,101592.0
2017-07-21 12:30:00,186.42,186.57,186.3,186.38,48841.0,186.42,186.57,186.3,186.38,48841.0
2017-07-21 12:35:00,186.38,186.57,186.16,186.55,56699.0,186.38,186.57,186.16,186.55,56699.0
2017-07-21 12:40:00,186.53,186.92,186.44,186.9,91740.0,186.53,186.92,186.44,186.9,91740.0
2017-07-21 12:45:00,186.9,186.97,186.72,186.96,69249.0,186.9,186.97,186.72,186.96,69249.0
2017-07-21 12:50:00,186.94,187.19,186.78,186.79,163144.0,186.94,187.19,186.78,186.79,163144.0
2017-07-21 12:55:00,186.8,186.96,186.73,186.91,93521.0,186.8,186.96,186.73,186.91,93521.0
2017-07-21 13:00:00,186.91,187.28,186.86,187.16,139663.0,186.91,187.28,186.86,187.16,139663.0
2017-07-21 13:05:00,187.16,187.5,186.89,187.45,124168.0,187.16,187.5,186.89,187.45,124168.0
2017-07-21 13:10:00,187.43,187.63,187.33,187.5,103751.0,187.43,187.63,187.33,187.5,103751.0
2017-07-21 13:15:00,187.53,187.53,186.79,186.95,110486.0,187.53,187.53,186.79,186.95,110486.0
2017-07-21 13:20:00,186.92,187.19,186.92,187.09,48886.0,186.92,187.19,186.92,187.09,48886.0
2017-07-21 13:25:00,187.09,187.18,186.84,186.89,50395.0,187.09,187.18,186.84,186.89,50395.0
2017-07-21 13:30:00,186.9,187.04,186.42,186.47,110721.0,186.9,187.04,186.42,186.47,110721.0
2017-07-21 13:35:00,186.47,186.75,186.38,186.73,41388.0,186.47,186.75,186.38,186.73,41388.0
2017-07-21 13:40:00,186.73,186.8,186.58,186.65,49104.0,186.73,186.8,186.58,186.65,49104.0
2017-07-21 13:45:00,186.67,186.93,186.63,186.9,56565.0,186.67,186.93,186.63,186.9,56565.0
2017-07-21 13:50:00,186.93,186.96,186.81,186.92,23542.0,186.93,186.96,186.81,186.92,23542.0
2017-07-21 13:55:00,186.89,187.23,186.86,187.17,61423.0,186.89,187.23,186.86,187.17,61423.0
2017-07-21 14:00:00,187.16,187.19,186.92,186.95,53513.0,187.16,187.19,186.92,186.95,53513.0
2017-07-21 14:05:00,186.92,187.32,186.85,187.3,46376.0,186.92,187.32,186.85,187.3,46376.0
2017-07-21 14:10:00,187.31,187.53,187.23,187.37,110991.0,187.31,187.53,187.23,187.37,110991.0
2017-07-21 14:15:00,187.31,187.32,187.06,187.2,70259.0,187.31,187.32,187.06,187.2,70259.0
2017-07-21 14:20:00,187.2,187.46,187.16,187.24,100765.0,187.2,187.46,187.16,187.24,100765.0
2017-07-21 14:25:00,187.2,187.45,187.15,187.43,67509.0,187.2,187.45,187.15,187.43,67509.0
2017-07-21 14:30:00,187.44,187.46,187.31,187.36,78254.0,187.44,187.46,187.31,187.36,78254.0
2017-07-21 14:35:00,187.33,187.54,187.33,187.54,84038.0,187.33,187.54,187.33,187.54,84038.0
2017-07-21 14:40:00,187.54,187.62,187.23,187.39,141243.0,187.54,187.62,187.23,187.39,141243.0
2017-07-21 14:45:00,187.42,187.48,187.28,187.38,45563.0,187.42,187.48,187.28,187.38,45563.0
2017-07-21 14:50:00,187.34,187.61,187.33,187.5,78246.0,187.34,187.61,187.33,187.5,78246.0
2017-07-21 14:55:00,187.49,187.56,187.33,187.5,62913.0,187.49,187.56,187.33,187.5,62913.0
2017-07-21 15:00:00,187.5,187.5,187.23,187.24,65602.0,187.5,187.5,187.23,187.24,65602.0
2017-07-21 15:05:00,187.23,187.47,187.13,187.27,63782.0,187.23,187.47,187.13,187.27,63782.0
2017-07-21 15:10:00,187.26,187.41,187.22,187.22,57342.0,187.26,187.41,187.22,187.22,57342.0
2017-07-21 15:15:00,187.3,187.31,187.07,187.14,46852.0,187.3,187.31,187.07,187.14,46852.0
2017-07-21 15:20:00,187.13,187.4,187.08,187.37,77238.0,187.13,187.4,187.08,187.37,77238.0
2017-07-21 15:25:00,187.41,187.56,187.31,187.44,80310.0,187.41,187.56,187.31,187.44,80310.0
2017-07-21 15:30:00,187.42,187.84,187.38,187.65,144226.0,187.42,187.84,187.38,187.65,144226.0
2017-07-21 15:35:00,187.65,187.74,187.55,187.66,109261.0,187.65,187.74,187.55,187.66,109261.0
2017-07-21 15:40:00,187.62,187.65,187.5,187.61,95993.0,187.62,187.65,187.5,187.61,95993.0
2017-07-21 15:45:00,187.62,191.5,187.58,187.83,146063.0,187.62,191.5,187.58,187.83,146063.0
2017-07-21 15:50:00,187.83,188.44,187.79,188.39,336149.0,187.83,188.44,187.79,188.39,336149.0
2017-07-21 15:55:00,188.39,188.6,188.25,188.54,463448.0,188.39,188.6,188.25,188.54,463448.0
2017-07-24 09:30:00,188.69,189.44,187.01,187.63,483024.0,188.69,189.44,187.01,187.63,483024.0
2017-07-24 09:35:00,187.78,188.38,187.51,187.51,298721.0,187.78,188.38,187.51,187.51,298721.0
2017-07-24 09:40:00,187.51,187.77,187.08,187.58,236433.0,187.51,187.77,187.08,187.58,236433.0
2017-07-24 09:45:00,187.52,187.94,187.52,187.68,100309.0,187.52,187.94,187.52,187.68,100309.0
2017-07-24 09:50:00,187.7,187.95,187.43,187.62,90518.0,187.7,187.95,187.43,187.62,90518.0
2017-07-24 09:55:00,187.68,188.59,187.68,188.06,247889.0,187.68,188.59,187.68,188.06,247889.0
2017-07-24 10:00:00,188.02,188.85,188.02,188.54,152959.0,188.02,188.85,188.02,188.54,152959.0
2017-07-24 10:05:00,188.51,188.81,188.41,188.81,135134.0,188.51,188.81,188.41,188.81,135134.0
2017-07-24 10:10:00,188.8,188.99,188.47,188.8,170749.0,188.8,188.99,188.47,188.8,170749.0
2017-07-24 10:15:00,188.84,189.81,188.7,189.6,260965.0,188.84,189.81,188.7,189.6,260965.0
2017-07-24 10:20:00,189.57,190.1,189.38,190.08,254795.0,189.57,190.1,189.38,190.08,254795.0
2017-07-24 10:25:00,190.08,190.25,189.6,189.97,275265.0,190.08,190.25,189.6,189.97,275265.0
2017-07-24 10:30:00,189.94,189.97,189.0,189.07,226706.0,189.94,189.97,189.0,189.07,226706.0
2017-07-24 10:35:00,189.07,189.37,188.91,188.95,144217.0,189.07,189.37,188.91,188.95,144217.0
2017-07-24 10:40:00,188.92,189.01,188.4,188.41,144280.0,188.92,189.01,188.4,188.41,144280.0
2017-07-24 10:45:00,188.41,188.64,188.2,188.26,128293.0,188.41,188.64,188.2,188.26,128293.0
2017-07-24 10:50:00,188.27,189.21,188.27,189.0,154981.0,188.27,189.21,188.27,189.0,154981.0
2017-07-24 10:55:00,188.97,189.51,188.96,189.17,95318.0,188.97,189.51,188.96,189.17,95318.0
2017-07-24 11:00:00,189.19,189.2,188.84,189.18,104553.0,189.19,189.2,188.84,189.18,104553.0
2017-07-24 11:05:00,189.17,189.41,189.15,189.29,49733.0,189.17,189.41,189.15,189.29,49733.0
2017-07-24 11:10:00,189.27,189.32,188.73,189.01,59425.0,189.27,189.32,188.73,189.01,59425.0
2017-07-24 11:15:00,188.99,189.03,188.69,189.03,48116.0,188.99,189.03,188.69,189.03,48116.0
2017-07-24 11:20:00,189.04,189.06,188.29,188.66,67053.0,189.04,189.06,188.29,188.66,67053.0
2017-07-24 11:25:00,188.65,188.78,188.47,188.76,51647.0,188.65,188.78,188.47,188.76,51647.0
2017-07-24 11:30:00,188.75,188.95,188.56,188.82,53080.0,188.75,188.95,188.56,188.82,53080.0
2017-07-24 11:35:00,188.85,189.05,188.67,188.87,48411.0,188.85,189.05,188.67,188.87,48411.0
2017-07-24 11:40:00,188.89,188.94,188.59,188.62,46705.0,188.89,188.94,188.59,188.62,46705.0
2017-07-24 11:45:00,188.66,188.93,188.61,188.89,39670.0,188.66,188.93,188.61,188.89,39670.0
2017-07-24 11:50:00,188.9,189.06,188.73,188.81,59810.0,188.9,189.06,188.73,188.81,59810.0
2017-07-24 11:55:00,188.83,189.0,188.72,188.81,34353.0,188.83,189.0,188.72,188.81,34353.0
2017-07-24 12:00:00,188.8,188.89,188.64,188.66,45933.0,188.8,188.89,188.64,188.66,45933.0
2017-07-24 12:05:00,188.68,188.79,188.64,188.69,64677.0,188.68,188.79,188.64,188.69,64677.0
2017-07-24 12:10:00,188.68,189.05,188.66,189.0,42865.0,188.68,189.05,188.66,189.0,42865.0
2017-07-24 12:15:00,189.04,189.37,189.01,189.2,64053.0,189.04,189.37,189.01,189.2,64053.0
2017-07-24 12:20:00,189.21,189.5,189.21,189.29,58764.0,189.21,189.5,189.21,189.29,58764.0
2017-07-24 12:25:00,189.26,189.51,189.22,189.27,40998.0,189.26,189.51,189.22,189.27,40998.0
2017-07-24 12:30:00,189.26,189.26,188.87,188.96,76386.0,189.26,189.26,188.87,188.96,76386.0
2017-07-24 12:35:00,188.97,188.99,188.82,188.95,39618.0,188.97,188.99,188.82,188.95,39618.0
2017-07-24 12:40:00,188.95,189.1,188.91,188.95,20750.0,188.95,189.1,188.91,188.95,20750.0
2017-07-24 12:45:00,188.94,189.01,188.6,188.7,51914.0,188.94,189.01,188.6,188.7,51914.0
2017-07-24 12:50:00,188.73,188.81,188.6,188.7,30790.0,188.73,188.81,188.6,188.7,30790.0
2017-07-24 12:55:00,188.7,188.8,188.66,188.69,37533.0,188.7,188.8,188.66,188.69,37533.0
2017-07-24 13:00:00,188.69,188.8,188.6,188.73,42014.0,188.69,188.8,188.6,188.73,42014.0
2017-07-24 13:05:00,188.72,189.12,188.71,189.12,63289.0,188.72,189.12,188.71,189.12,63289.0
2017-07-24 13:10:00,189.14,189.17,188.88,188.93,17819.0,189.14,189.17,188.88,188.93,17819.0
2017-07-24 13:15:00,188.97,189.09,188.89,188.9,30801.0,188.97,189.09,188.89,188.9,30801.0
2017-07-24 13:20:00,188.9,188.9,188.69,188.76,27310.0,188.9,188.9,188.69,188.76,27310.0
2017-07-24 13:25:00,188.77,188.93,188.69,188.82,28530.0,188.77,188.93,188.69,188.82,28530.0
2017-07-24 13:30:00,188.83,188.87,188.69,188.86,23478.0,188.83,188.87,188.69,188.86,23478.0
2017-07-24 13:35:00,188.86,188.89,188.7,188.73,23724.0,188.86,188.89,188.7,188.73,23724.0
2017-07-24 13:40:00,188.68,188.83,188.61,188.74,29262.0,188.68,188.83,188.61,188.74,29262.0
2017-07-24 13:45:00,188.75,188.87,188.72,188.77,18788.0,188.75,188.87,188.72,188.77,18788.0
2017-07-24 13:50:00,188.8,188.81,188.66,188.66,31797.0,188.8,188.81,188.66,188.66,31797.0
2017-07-24 13:55:00,188.69,188.85,188.69,188.8,24593.0,188.69,188.85,188.69,188.8,24593.0
2017-07-24 14:00:00,188.77,188.82,188.7,188.8,23996.0,188.77,188.82,188.7,188.8,23996.0
2017-07-24 14:05:00,188.77,188.99,188.77,188.87,52774.0,188.77,188.99,188.77,188.87,52774.0
2017-07-24 14:10:00,188.86,188.99,188.84,188.84,26312.0,188.86,188.99,188.84,188.84,26312.0
2017-07-24 14:15:00,188.85,188.94,188.75,188.75,41223.0,188.85,188.94,188.75,188.75,41223.0
2017-07-24 14:20:00,188.75,188.87,188.66,188.73,61260.0,188.75,188.87,188.66,188.73,61260.0
2017-07-24 14:25:00,188.71,188.81,188.64,188.7,29625.0,188.71,188.81,188.64,188.7,29625.0
2017-07-24 14:30:00,188.66,188.85,188.4,188.8,78072.0,188.66,188.85,188.4,188.8,78072.0
2017-07-24 14:35:00,188.78,188.81,188.65,188.65,22217.0,188.78,188.81,188.65,188.65,22217.0
2017-07-24 14:40:00,188.65,188.75,188.54,188.74,29269.0,188.65,188.75,188.54,188.74,29269.0
2017-07-24 14:45:00,188.73,188.76,188.59,188.66,21625.0,188.73,188.76,188.59,188.66,21625.0
2017-07-24 14:50:00,188.65,188.68,188.55,188.58,31680.0,188.65,188.68,188.55,188.58,31680.0
2017-07-24 14:55:00,188.57,188.85,188.56,188.83,55027.0,188.57,188.85,188.56,188.83,55027.0
2017-07-24 15:00:00,188.85,188.91,188.37,188.41,98950.0,188.85,188.91,188.37,188.41,98950.0
2017-07-24 15:05:00,188.45,188.5,188.1,188.13,77268.0,188.45,188.5,188.1,188.13,77268.0
2017-07-24 15:10:00,188.14,188.45,188.14,188.44,40124.0,188.14,188.45,188.14,188.44,40124.0
2017-07-24 15:15:00,188.47,188.58,188.44,188.48,38445.0,188.47,188.58,188.44,188.48,38445.0
2017-07-24 15:20:00,188.43,188.5,188.21,188.27,52173.0,188.43,188.5,188.21,188.27,52173.0
2017-07-24 15:25:00,188.29,188.47,188.25,188.4,46319.0,188.29,188.47,188.25,188.4,46319.0
2017-07-24 15:30:00,188.4,188.45,188.1,188.14,80838.0,188.4,188.45,188.1,188.14,80838.0
2017-07-24 15:35:00,188.14,188.36,188.07,188.15,131282.0,188.14,188.36,188.07,188.15,131282.0
2017-07-24 15:40:00,188.18,188.2,188.0,188.03,75770.0,188.18,188.2,188.0,188.03,75770.0
2017-07-24 15:45:00,188.03,188.23,188.0,188.07,96164.0,188.03,188.23,188.0,188.07,96164.0
2017-07-24 15:50:00,188.07,188.07,187.67,187.76,193762.0,188.07,188.07,187.67,187.76,193762.0
2017-07-24 15:55:00,187.77,187.97,187.64,187.91,268629.0,187.77,187.97,187.64,187.91,268629.0
2017-07-25 09:30:00,187.79,187.91,186.8,187.27,264675.0,187.79,187.91,186.8,187.27,264675.0
2017-07-25 09:35:00,187.28,187.47,185.81,186.83,175847.0,187.28,187.47,185.81,186.83,175847.0
2017-07-25 09:40:00,186.82,187.26,186.15,187.26,140682.0,186.82,187.26,186.15,187.26,140682.0
2017-07-25 09:45:00,187.26,187.72,187.07,187.3,121340.0,187.26,187.72,187.07,187.3,121340.0
2017-07-25 09:50:00,187.25,188.1,187.2,187.78,150267.0,187.25,188.1,187.2,187.78,150267.0
2017-07-25 09:55:00,187.8,187.94,187.64,187.81,56308.0,187.8,187.94,187.64,187.81,56308.0
2017-07-25 10:00:00,187.8,188.09,187.59,187.94,89082.0,187.8,188.09,187.59,187.94,89082.0
2017-07-25 10:05:00,187.99,188.66,187.98,188.23,157052.0,187.99,188.66,187.98,188.23,157052.0
2017-07-25 10:10:00,188.22,188.54,187.88,188.23,85716.0,188.22,188.54,187.88,188.23,85716.0
2017-07-25 10:15:00,188.22,188.42,188.15,188.25,81434.0,188.22,188.42,188.15,188.25,81434.0
2017-07-25 10:20:00,188.25,188.3,187.65,187.65,81052.0,188.25,188.3,187.65,187.65,81052.0
2017-07-25 10:25:00,187.7,187.93,187.33,187.42,97408.0,187.7,187.93,187.33,187.42,97408.0
2017-07-25 10:30:00,187.45,187.57,187.13,187.15,116195.0,187.45,187.57,187.13,187.15,116195.0
2017-07-25 10:35:00,187.17,187.36,186.89,187.01,90117.0,187.17,187.36,186.89,187.01,90117.0
2017-07-25 10:40:00,187.01,187.45,186.9,187.34,131767.0,187.01,187.45,186.9,187.34,131767.0
2017-07-25 10:45:00,187.36,187.45,187.12,187.35,54419.0,187.36,187.45,187.12,187.35,54419.0
2017-07-25 10:50:00,187.36,187.54,186.9,186.97,70778.0,187.36,187.54,186.9,186.97,70778.0
2017-07-25 10:55:00,187.0,187.1,186.89,186.95,61948.0,187.0,187.1,186.89,186.95,61948.0
2017-07-25 11:00:00,186.98,187.2,186.94,187.15,34336.0,186.98,187.2,186.94,187.15,34336.0
2017-07-25 11:05:00,187.09,187.09,186.73,186.95,66318.0,187.09,187.09,186.73,186.95,66318.0
2017-07-25 11:10:00,186.98,187.07,186.8,186.81,46905.0,186.98,187.07,186.8,186.81,46905.0
2017-07-25 11:15:00,186.83,187.0,186.55,187.0,48182.0,186.83,187.0,186.55,187.0,48182.0
2017-07-25 11:20:00,187.03,187.19,187.03,187.13,70730.0,187.03,187.19,187.03,187.13,70730.0
2017-07-25 11:25:00,187.14,187.32,187.08,187.08,33310.0,187.14,187.32,187.08,187.08,33310.0
2017-07-25 11:30:00,187.03,187.04,186.77,186.79,33663.0,187.03,187.04,186.77,186.79,33663.0
2017-07-25 11:35:00,186.8,187.2,186.75,187.0,84939.0,186.8,187.2,186.75,187.0,84939.0
2017-07-25 11:40:00,187.0,187.2,186.97,187.19,42248.0,187.0,187.2,186.97,187.19,42248.0
2017-07-25 11:45:00,187.18,187.25,187.09,187.12,50126.0,187.18,187.25,187.09,187.12,50126.0
2017-07-25 11:50:00,187.12,187.57,187.12,187.34,60950.0,187.12,187.57,187.12,187.34,60950.0
2017-07-25 11:55:00,187.37,187.43,187.14,187.14,50627.0,187.37,187.43,187.14,187.14,50627.0
2017-07-25 12:00:00,187.19,187.35,186.91,187.05,37624.0,187.19,187.35,186.91,187.05,37624.0
2017-07-25 12:05:00,187.0,187.05,186.84,186.9,35138.0,187.0,187.05,186.84,186.9,35138.0
2017-07-25 12:10:00,186.92,186.93,186.79,186.87,42753.0,186.92,186.93,186.79,186.87,42753.0
2017-07-25 12:15:00,186.86,187.1,186.85,186.94,27521.0,186.86,187.1,186.85,186.94,27521.0
2017-07-25 12:20:00,186.95,187.1,186.93,186.94,18970.0,186.95,187.1,186.93,186.94,18970.0
2017-07-25 12:25:00,186.94,187.15,186.88,187.14,31729.0,186.94,187.15,186.88,187.14,31729.0
2017-07-25 12:30:00,187.1,187.13,186.91,186.96,40114.0,187.1,187.13,186.91,186.96,40114.0
2017-07-25 12:35:00,186.99,187.06,186.91,186.99,36264.0,186.99,187.06,186.91,186.99,36264.0
2017-07-25 12:40:00,187.03,187.06,186.8,186.96,32319.0,187.03,187.06,186.8,186.96,32319.0
2017-07-25 12:45:00,186.95,187.03,186.89,186.97,15025.0,186.95,187.03,186.89,186.97,15025.0
2017-07-25 12:50:00,186.93,187.03,186.93,186.94,27289.0,186.93,187.03,186.93,186.94,27289.0
2017-07-25 12:55:00,186.95,186.98,186.89,186.96,18197.0,186.95,186.98,186.89,186.96,18197.0
2017-07-25 13:00:00,186.97,187.02,186.89,187.01,46727.0,186.97,187.02,186.89,187.01,46727.0
2017-07-25 13:05:00,187.02,187.16,186.93,187.16,65394.0,187.02,187.16,186.93,187.16,65394.0
2017-07-25 13:10:00,187.16,187.41,187.14,187.38,48841.0,187.16,187.41,187.14,187.38,48841.0
2017-07-25 13:15:00,187.39,187.62,187.34,187.57,46311.0,187.39,187.62,187.34,187.57,46311.0
2017-07-25 13:20:00,187.56,187.57,187.36,187.38,27320.0,187.56,187.57,187.36,187.38,27320.0
2017-07-25 13:25:00,187.36,187.42,187.23,187.38,47515.0,187.36,187.42,187.23,187.38,47515.0
2017-07-25 13:30:00,187.36,187.36,187.09,187.3,46631.0,187.36,187.36,187.09,187.3,46631.0
2017-07-25 13:35:00,187.32,187.47,187.28,187.39,36701.0,187.32,187.47,187.28,187.39,36701.0
2017-07-25 13:40:00,187.41,187.6,187.33,187.5,28902.0,187.41,187.6,187.33,187.5,28902.0
2017-07-25 13:45:00,187.56,187.6,187.41,187.6,29937.0,187.56,187.6,187.41,187.6,29937.0
2017-07-25 13:50:00,187.6,187.7,187.54,187.66,34941.0,187.6,187.7,187.54,187.66,34941.0
2017-07-25 13:55:00,187.68,187.79,187.51,187.59,33069.0,187.68,187.79,187.51,187.59,33069.0
2017-07-25 14:00:00,187.58,187.65,187.53,187.58,34361.0,187.58,187.65,187.53,187.58,34361.0
2017-07-25 14:05:00,187.58,187.6,187.46,187.51,13975.0,187.58,187.6,187.46,187.51,13975.0
2017-07-25 14:10:00,187.51,187.65,187.45,187.55,33049.0,187.51,187.65,187.45,187.55,33049.0
2017-07-25 14:15:00,187.55,187.58,187.18,187.22,38417.0,187.55,187.58,187.18,187.22,38417.0
2017-07-25 14:20:00,187.23,187.35,187.23,187.27,19561.0,187.23,187.35,187.23,187.27,19561.0
2017-07-25 14:25:00,187.29,187.31,187.18,187.18,21506.0,187.29,187.31,187.18,187.18,21506.0
2017-07-25 14:30:00,187.18,187.2,186.93,187.06,55311.0,187.18,187.2,186.93,187.06,55311.0
2017-07-25 14:35:00,187.07,187.2,187.06,187.12,26314.0,187.07,187.2,187.06,187.12,26314.0
2017-07-25 14:40:00,187.11,187.18,187.08,187.18,28623.0,187.11,187.18,187.08,187.18,28623.0
2017-07-25 14:45:00,187.17,187.17,187.09,187.16,30482.0,187.17,187.17,187.09,187.16,30482.0
2017-07-25 14:50:00,187.16,187.18,187.11,187.13,17873.0,187.16,187.18,187.11,187.13,17873.0
2017-07-25 14:55:00,187.13,187.19,187.04,187.07,30354.0,187.13,187.19,187.04,187.07,30354.0
2017-07-25 15:00:00,187.1,187.25,187.09,187.25,23835.0,187.1,187.25,187.09,187.25,23835.0
2017-07-25 15:05:00,187.25,187.43,187.23,187.35,32340.0,187.25,187.43,187.23,187.35,32340.0
2017-07-25 15:10:00,187.33,187.42,187.24,187.26,23492.0,187.33,187.42,187.24,187.26,23492.0
2017-07-25 15:15:00,187.28,187.36,187.26,187.35,24266.0,187.28,187.36,187.26,187.35,24266.0
2017-07-25 15:20:00,187.35,187.35,187.05,187.14,37794.0,187.35,187.35,187.05,187.14,37794.0
2017-07-25 15:25:00,187.13,187.2,187.03,187.13,52490.0,187.13,187.2,187.03,187.13,52490.0
2017-07-25 15:30:00,187.15,187.29,187.1,187.15,48049.0,187.15,187.29,187.1,187.15,48049.0
2017-07-25 15:35:00,187.14,187.2,186.86,186.95,66979.0,187.14,187.2,186.86,186.95,66979.0
2017-07-25 15:40:00,186.94,187.09,186.88,187.0,38277.0,186.94,187.09,186.88,187.0,38277.0
2017-07-25 15:45:00,187.0,187.11,186.97,187.07,41127.0,187.0,187.11,186.97,187.07,41127.0
2017-07-25 15:50:00,187.07,187.14,186.95,187.0,73606.0,187.07,187.14,186.95,187.0,73606.0
2017-07-25 15:55:00,187.01,187.07,186.91,186.95,126555.0,187.01,187.07,186.91,186.95,126555.0
2017-07-26 09:30:00,187.7,188.87,187.51,188.43,183490.0,187.7,188.87,187.51,188.43,183490.0
2017-07-26 09:35:00,188.41,188.72,188.23,188.5,80280.0,188.41,188.72,188.23,188.5,80280.0
2017-07-26 09:40:00,188.54,189.25,188.42,189.07,165337.0,188.54,189.25,188.42,189.07,165337.0
2017-07-26 09:45:00,189.18,189.71,188.86,189.6,166038.0,189.18,189.71,188.86,189.6,166038.0
2017-07-26 09:50:00,189.54,189.65,189.11,189.34,105607.0,189.54,189.65,189.11,189.34,105607.0
2017-07-26 09:55:00,189.31,189.34,188.86,189.27,91822.0,189.31,189.34,188.86,189.27,91822.0
2017-07-26 10:00:00,189.3,189.58,188.89,188.91,73175.0,189.3,189.58,188.89,188.91,73175.0
2017-07-26 10:05:00,188.94,189.19,188.7,189.12,88416.0,188.94,189.19,188.7,189.12,88416.0
2017-07-26 10:10:00,189.11,189.2,188.85,188.87,42529.0,189.11,189.2,188.85,188.87,42529.0
2017-07-26 10:15:00,188.92,189.02,188.7,188.93,80027.0,188.92,189.02,188.7,188.93,80027.0
2017-07-26 10:20:00,188.91,189.29,188.86,188.98,107069.0,188.91,189.29,188.86,188.98,107069.0
2017-07-26 10:25:00,188.97,189.09,188.77,188.85,71740.0,188.97,189.09,188.77,188.85,71740.0
2017-07-26 10:30:00,188.86,189.0,188.7,188.99,82200.0,188.86,189.0,188.7,188.99,82200.0
2017-07-26 10:35:00,188.96,188.96,188.45,188.56,69784.0,188.96,188.96,188.45,188.56,69784.0
2017-07-26 10:40:00,188.56,188.59,188.38,188.46,43484.0,188.56,188.59,188.38,188.46,43484.0
2017-07-26 10:45:00,188.47,188.69,188.47,188.59,52164.0,188.47,188.69,188.47,188.59,52164.0
2017-07-26 10:50:00,188.58,188.58,188.18,188.19,58460.0,188.58,188.58,188.18,188.19,58460.0
2017-07-26 10:55:00,188.22,188.48,188.18,188.41,36028.0,188.22,188.48,188.18,188.41,36028.0
2017-07-26 11:00:00,188.41,188.51,188.25,188.42,31375.0,188.41,188.51,188.25,188.42,31375.0
2017-07-26 11:05:00,188.43,188.66,188.33,188.55,109900.0,188.43,188.66,188.33,188.55,109900.0
2017-07-26 11:10:00,188.56,188.64,188.26,188.35,53978.0,188.56,188.64,188.26,188.35,53978.0
2017-07-26 11:15:00,188.37,188.47,188.27,188.41,14346.0,188.37,188.47,188.27,188.41,14346.0
2017-07-26 11:20:00,188.41,188.44,187.82,188.09,92098.0,188.41,188.44,187.82,188.09,92098.0
2017-07-26 11:25:00,188.09,188.32,187.97,188.25,42473.0,188.09,188.32,187.97,188.25,42473.0
2017-07-26 11:30:00,188.3,188.57,188.3,188.53,55133.0,188.3,188.57,188.3,188.53,55133.0
2017-07-26 11:35:00,188.5,188.51,188.21,188.34,10856.0,188.5,188.51,188.21,188.34,10856.0
2017-07-26 11:40:00,188.36,188.57,188.36,188.43,10418.0,188.36,188.57,188.36,188.43,10418.0
2017-07-26 11:45:00,188.45,188.5,188.06,188.06,47470.0,188.45,188.5,188.06,188.06,47470.0
2017-07-26 11:50:00,188.05,188.47,188.05,188.35,42163.0,188.05,188.47,188.05,188.35,42163.0
2017-07-26 11:55:00,188.36,188.42,188.26,188.32,25918.0,188.36,188.42,188.26,188.32,25918.0
2017-07-26 12:00:00,188.35,188.65,188.35,188.61,26971.0,188.35,188.65,188.35,188.61,26971.0
2017-07-26 12:05:00,188.63,188.74,188.51,188.58,37755.0,188.63,188.74,188.51,188.58,37755.0
2017-07-26 12:10:00,188.59,188.6,188.2,188.26,31648.0,188.59,188.6,188.2,188.26,31648.0
2017-07-26 12:15:00,188.21,188.35,188.13,188.34,21815.0,188.21,188.35,188.13,188.34,21815.0
2017-07-26 12:20:00,188.33,188.35,188.12,188.29,15036.0,188.33,188.35,188.12,188.29,15036.0
2017-07-26 12:25:00,188.31,188.44,188.22,188.24,22289.0,188.31,188.44,188.22,188.24,22289.0
2017-07-26 12:30:00,188.25,188.33,188.14,188.16,28931.0,188.25,188.33,188.14,188.16,28931.0
2017-07-26 12:35:00,188.16,188.22,188.1,188.1,13463.0,188.16,188.22,188.1,188.1,13463.0
2017-07-26 12:40:00,188.11,188.16,188.05,188.12,12029.0,188.11,188.16,188.05,188.12,12029.0
2017-07-26 12:45:00,188.14,188.44,188.13,188.36,33981.0,188.14,188.44,188.13,188.36,33981.0
2017-07-26 12:50:00,188.44,188.5,188.29,188.29,24197.0,188.44,188.5,188.29,188.29,24197.0
2017-07-26 12:55:00,188.32,188.39,188.25,188.3,15766.0,188.32,188.39,188.25,188.3,15766.0
2017-07-26 13:00:00,188.28,188.28,188.13,188.22,17143.0,188.28,188.28,188.13,188.22,17143.0
2017-07-26 13:05:00,188.21,188.25,188.15,188.18,7415.0,188.21,188.25,188.15,188.18,7415.0
2017-07-26 13:10:00,188.16,188.32,188.16,188.31,16035.0,188.16,188.32,188.16,188.31,16035.0
2017-07-26 13:15:00,188.31,188.38,188.21,188.21,20957.0,188.31,188.38,188.21,188.21,20957.0
2017-07-26 13:20:00,188.26,188.36,188.21,188.34,8287.0,188.26,188.36,188.21,188.34,8287.0
2017-07-26 13:25:00,188.34,188.45,188.3,188.36,22459.0,188.34,188.45,188.3,188.36,22459.0
2017-07-26 13:30:00,188.32,188.44,188.32,188.4,5692.0,188.32,188.44,188.32,188.4,5692.0
2017-07-26 13:35:00,188.43,188.71,188.41,188.58,31684.0,188.43,188.71,188.41,188.58,31684.0
2017-07-26 13:40:00,188.63,188.9,188.63,188.82,30856.0,188.63,188.9,188.63,188.82,30856.0
2017-07-26 13:45:00,188.81,188.99,188.79,188.85,38061.0,188.81,188.99,188.79,188.85,38061.0
2017-07-26 13:50:00,188.85,189.05,188.76,188.76,65843.0,188.85,189.05,188.76,188.76,65843.0
2017-07-26 13:55:00,188.76,188.76,188.45,188.57,40048.0,188.76,188.76,188.45,188.57,40048.0
2017-07-26 14:00:00,188.57,188.77,188.39,188.6,48022.0,188.57,188.77,188.39,188.6,48022.0
2017-07-26 14:05:00,188.64,188.66,188.36,188.44,44557.0,188.64,188.66,188.36,188.44,44557.0
2017-07-26 14:10:00,188.44,188.6,188.31,188.42,23502.0,188.44,188.6,188.31,188.42,23502.0
2017-07-26 14:15:00,188.36,188.6,188.34,188.54,29458.0,188.36,188.6,188.34,188.54,29458.0
2017-07-26 14:20:00,188.53,188.6,188.43,188.6,18923.0,188.53,188.6,188.43,188.6,18923.0
2017-07-26 14:25:00,188.57,188.91,188.56,188.69,34709.0,188.57,188.91,188.56,188.69,34709.0
2017-07-26 14:30:00,188.68,188.72,188.21,188.35,35969.0,188.68,188.72,188.21,188.35,35969.0
2017-07-26 14:35:00,188.42,188.46,188.32,188.46,11515.0,188.42,188.46,188.32,188.46,11515.0
2017-07-26 14:40:00,188.42,188.5,188.34,188.5,15970.0,188.42,188.5,188.34,188.5,15970.0
2017-07-26 14:45:00,188.47,188.49,188.34,188.39,25908.0,188.47,188.49,188.34,188.39,25908.0
2017-07-26 14:50:00,188.39,188.52,188.39,188.52,21318.0,188.39,188.52,188.39,188.52,21318.0
2017-07-26 14:55:00,188.52,188.56,188.42,188.44,38717.0,188.52,188.56,188.42,188.44,38717.0
2017-07-26 15:00:00,188.41,188.73,188.41,188.63,46226.0,188.41,188.73,188.41,188.63,46226.0
2017-07-26 15:05:00,188.6,188.7,188.55,188.7,15282.0,188.6,188.7,188.55,188.7,15282.0
2017-07-26 15:10:00,188.66,188.76,188.6,188.68,24213.0,188.66,188.76,188.6,188.68,24213.0
2017-07-26 15:15:00,188.7,188.98,188.68,188.95,44317.0,188.7,188.98,188.68,188.95,44317.0
2017-07-26 15:20:00,188.95,189.2,188.89,189.12,59251.0,188.95,189.2,188.89,189.12,59251.0
2017-07-26 15:25:00,189.12,189.14,188.91,188.94,32982.0,189.12,189.14,188.91,188.94,32982.0
2017-07-26 15:30:00,188.94,188.99,188.76,188.9,30945.0,188.94,188.99,188.76,188.9,30945.0
2017-07-26 15:35:00,188.89,188.97,188.8,188.92,25833.0,188.89,188.97,188.8,188.92,25833.0
2017-07-26 15:40:00,188.93,188.98,188.84,188.92,31294.0,188.93,188.98,188.84,188.92,31294.0
2017-07-26 15:45:00,188.97,188.97,188.65,188.79,58160.0,188.97,188.97,188.65,188.79,58160.0
2017-07-26 15:50:00,188.78,188.93,188.7,188.9,92380.0,188.78,188.93,188.7,188.9,92380.0
2017-07-26 15:55:00,188.91,189.1,188.84,189.09,111599.0,188.91,189.1,188.84,189.09,111599.0
2017-07-27 09:30:00,189.99,190.0,188.05,188.44,261729.0,189.99,190.0,188.05,188.44,261729.0
2017-07-27 09:35:00,188.33,188.36,187.26,187.69,181781.0,188.33,188.36,187.26,187.69,181781.0
2017-07-27 09:40:00,187.65,188.04,187.58,187.91,121549.0,187.65,188.04,187.58,187.91,121549.0
2017-07-27 09:45:00,187.94,188.34,187.79,187.93,132439.0,187.94,188.34,187.79,187.93,132439.0
2017-07-27 09:50:00,187.95,188.15,187.5,188.03,127085.0,187.95,188.15,187.5,188.03,127085.0
2017-07-27 09:55:00,188.01,188.44,187.78,188.23,70289.0,188.01,188.44,187.78,188.23,70289.0
2017-07-27 10:00:00,188.29,188.86,188.27,188.42,113722.0,188.29,188.86,188.27,188.42,113722.0
2017-07-27 10:05:00,188.42,188.42,188.04,188.06,47963.0,188.42,188.42,188.04,188.06,47963.0
2017-07-27 10:10:00,188.12,188.2,187.92,187.99,79591.0,188.12,188.2,187.92,187.99,79591.0
2017-07-27 10:15:00,188.06,188.23,187.9,187.9,71122.0,188.06,188.23,187.9,187.9,71122.0
2017-07-27 10:20:00,187.86,188.04,187.61,187.79,59691.0,187.86,188.04,187.61,187.79,59691.0
2017-07-27 10:25:00,187.79,187.85,187.46,187.66,97818.0,187.79,187.85,187.46,187.66,97818.0
2017-07-27 10:30:00,187.65,188.24,187.6,188.2,74446.0,187.65,188.24,187.6,188.2,74446.0
2017-07-27 10:35:00,188.24,188.41,188.07,188.27,38175.0,188.24,188.41,188.07,188.27,38175.0
2017-07-27 10:40:00,188.27,188.35,187.99,188.01,46524.0,188.27,188.35,187.99,188.01,46524.0
2017-07-27 10:45:00,188.04,188.06,187.72,187.97,33012.0,188.04,188.06,187.72,187.97,33012.0
2017-07-27 10:50:00,187.93,188.0,187.6,187.63,48381.0,187.93,188.0,187.6,187.63,48381.0
2017-07-27 10:55:00,187.62,187.77,187.46,187.5,58652.0,187.62,187.77,187.46,187.5,58652.0
2017-07-27 11:00:00,187.48,187.61,187.3,187.5,79862.0,187.48,187.61,187.3,187.5,79862.0
2017-07-27 11:05:00,187.52,187.89,187.4,187.77,85074.0,187.52,187.89,187.4,187.77,85074.0
2017-07-27 11:10:00,187.78,187.91,187.57,187.59,63279.0,187.78,187.91,187.57,187.59,63279.0
2017-07-27 11:15:00,187.58,187.73,187.29,187.31,53347.0,187.58,187.73,187.29,187.31,53347.0
2017-07-27 11:20:00,187.34,187.55,187.09,187.16,40969.0,187.34,187.55,187.09,187.16,40969.0
2017-07-27 11:25:00,187.17,187.24,186.87,186.89,97157.0,187.17,187.24,186.87,186.89,97157.0
2017-07-27 11:30:00,186.85,186.93,186.65,186.84,61581.0,186.85,186.93,186.65,186.84,61581.0
2017-07-27 11:35:00,186.84,186.96,186.73,186.84,35450.0,186.84,186.96,186.73,186.84,35450.0
2017-07-27 11:40:00,186.83,186.93,186.65,186.65,54379.0,186.83,186.93,186.65,186.65,54379.0
2017-07-27 11:45:00,186.66,186.79,186.32,186.46,107446.0,186.66,186.79,186.32,186.46,107446.0
2017-07-27 11:50:00,186.47,186.69,186.45,186.47,51586.0,186.47,186.69,186.45,186.47,51586.0
2017-07-27 11:55:00,186.48,186.5,186.21,186.3,57459.0,186.48,186.5,186.21,186.3,57459.0
2017-07-27 12:00:00,186.27,186.29,185.9,186.08,76674.0,186.27,186.29,185.9,186.08,76674.0
2017-07-27 12:05:00,186.1,186.19,185.73,185.79,79393.0,186.1,186.19,185.73,185.79,79393.0
2017-07-27 12:10:00,185.81,185.86,185.14,185.42,137550.0,185.81,185.86,185.14,185.42,137550.0
2017-07-27 12:15:00,185.45,185.65,185.42,185.51,61974.0,185.45,185.65,185.42,185.51,61974.0
2017-07-27 12:20:00,185.54,185.56,185.28,185.28,45999.0,185.54,185.56,185.28,185.28,45999.0
2017-07-27 12:25:00,185.28,185.28,184.37,184.46,180679.0,185.28,185.28,184.37,184.46,180679.0
2017-07-27 12:30:00,184.4,184.84,184.16,184.6,119037.0,184.4,184.84,184.16,184.6,119037.0
2017-07-27 12:35:00,184.55,184.72,184.25,184.54,78622.0,184.55,184.72,184.25,184.54,78622.0
2017-07-27 12:40:00,184.5,184.52,183.42,183.88,158287.0,184.5,184.52,183.42,183.88,158287.0
2017-07-27 12:45:00,183.92,184.95,183.83,184.9,130559.0,183.92,184.95,183.83,184.9,130559.0
2017-07-27 12:50:00,184.96,185.2,184.59,184.71,154731.0,184.96,185.2,184.59,184.71,154731.0
2017-07-27 12:55:00,184.62,184.65,182.5,183.16,205899.0,184.62,184.65,182.5,183.16,205899.0
2017-07-27 13:00:00,183.17,183.93,182.6,183.52,168052.0,183.17,183.93,182.6,183.52,168052.0
2017-07-27 13:05:00,183.53,184.2,183.26,183.57,137290.0,183.53,184.2,183.26,183.57,137290.0
2017-07-27 13:10:00,183.65,183.79,182.28,182.37,209782.0,183.65,183.79,182.28,182.37,209782.0
2017-07-27 13:15:00,182.4,182.46,181.59,181.9,291624.0,182.4,182.46,181.59,181.9,291624.0
2017-07-27 13:20:00,181.9,181.96,181.05,181.11,195846.0,181.9,181.96,181.05,181.11,195846.0
2017-07-27 13:25:00,181.15,181.17,180.1,180.56,346245.0,181.15,181.17,180.1,180.56,346245.0
2017-07-27 13:30:00,180.67,181.11,180.21,180.73,250792.0,180.67,181.11,180.21,180.73,250792.0
2017-07-27 13:35:00,180.79,181.25,179.51,179.73,285551.0,180.79,181.25,179.51,179.73,285551.0
2017-07-27 13:40:00,179.69,181.66,179.38,181.36,235843.0,179.69,181.66,179.38,181.36,235843.0
2017-07-27 13:45:00,181.49,182.49,181.35,182.32,202007.0,181.49,182.49,181.35,182.32,202007.0
2017-07-27 13:50:00,182.27,182.86,182.01,182.52,127119.0,182.27,182.86,182.01,182.52,127119.0
2017-07-27 13:55:00,182.55,182.92,182.0,182.28,139019.0,182.55,182.92,182.0,182.28,139019.0
2017-07-27 14:00:00,182.22,182.95,182.0,182.37,90653.0,182.22,182.95,182.0,182.37,90653.0
2017-07-27 14:05:00,182.37,183.5,182.33,183.35,113895.0,182.37,183.5,182.33,183.35,113895.0
2017-07-27 14:10:00,183.43,183.48,182.88,183.03,93704.0,183.43,183.48,182.88,183.03,93704.0
2017-07-27 14:15:00,183.03,183.87,182.96,183.49,81590.0,183.03,183.87,182.96,183.49,81590.0
2017-07-27 14:20:00,183.58,183.58,182.87,183.05,75091.0,183.58,183.58,182.87,183.05,75091.0
2017-07-27 14:25:00,183.06,183.2,182.65,183.17,77259.0,183.06,183.2,182.65,183.17,77259.0
2017-07-27 14:30:00,183.12,183.29,182.58,182.69,57173.0,183.12,183.29,182.58,182.69,57173.0
2017-07-27 14:35:00,182.72,182.83,182.18,182.69,79593.0,182.72,182.83,182.18,182.69,79593.0
2017-07-27 14:40:00,182.71,182.71,181.79,182.29,94538.0,182.71,182.71,181.79,182.29,94538.0
2017-07-27 14:45:00,182.3,183.04,182.21,182.74,62675.0,182.3,183.04,182.21,182.74,62675.0
2017-07-27 14:50:00,182.68,182.9,182.58,182.67,46238.0,182.68,182.9,182.58,182.67,46238.0
2017-07-27 14:55:00,182.64,183.0,182.48,182.91,59762.0,182.64,183.0,182.48,182.91,59762.0
2017-07-27 15:00:00,182.88,182.99,182.59,182.66,64163.0,182.88,182.99,182.59,182.66,64163.0
2017-07-27 15:05:00,182.72,183.0,182.34,182.35,71134.0,182.72,183.0,182.34,182.35,71134.0
2017-07-27 15:10:00,182.34,182.79,182.16,182.79,54403.0,182.34,182.79,182.16,182.79,54403.0
2017-07-27 15:15:00,182.77,182.93,182.6,182.75,67450.0,182.77,182.93,182.6,182.75,67450.0
2017-07-27 15:20:00,182.77,183.68,182.74,183.37,119357.0,182.77,183.68,182.74,183.37,119357.0
2017-07-27 15:25:00,183.32,183.42,183.08,183.11,46965.0,183.32,183.42,183.08,183.11,46965.0
2017-07-27 15:30:00,183.17,183.33,182.88,183.21,54800.0,183.17,183.33,182.88,183.21,54800.0
2017-07-27 15:35:00,183.24,183.5,183.14,183.41,49034.0,183.24,183.5,183.14,183.41,49034.0
2017-07-27 15:40:00,183.42,183.45,182.86,183.14,146571.0,183.42,183.45,182.86,183.14,146571.0
2017-07-27 15:45:00,183.15,183.6,183.09,183.23,120218.0,183.15,183.6,183.09,183.23,120218.0
2017-07-27 15:50:00,183.31,183.59,182.61,182.7,317130.0,183.31,183.59,182.61,182.7,317130.0
2017-07-27 15:55:00,182.73,182.81,182.17,182.66,514684.0,182.73,182.81,182.17,182.66,514684.0
2017-07-28 09:30:00,181.86,182.01,181.18,181.63,247680.0,181.86,182.01,181.18,181.63,247680.0
2017-07-28 09:35:00,181.56,183.23,181.56,183.16,274623.0,181.56,183.23,181.56,183.16,274623.0
2017-07-28 09:40:00,183.16,183.9,182.97,183.73,215010.0,183.16,183.9,182.97,183.73,215010.0
2017-07-28 09:45:00,183.73,183.75,183.07,183.36,123779.0,183.73,183.75,183.07,183.36,123779.0
2017-07-28 09:50:00,183.34,184.12,183.3,183.92,162106.0,183.34,184.12,183.3,183.92,162106.0
2017-07-28 09:55:00,183.92,184.42,183.76,183.85,179811.0,183.92,184.42,183.76,183.85,179811.0
2017-07-28 10:00:00,183.96,184.06,183.32,183.44,160508.0,183.96,184.06,183.32,183.44,160508.0
2017-07-28 10:05:00,183.45,184.58,183.36,184.51,182756.0,183.45,184.58,183.36,184.51,182756.0
2017-07-28 10:10:00,184.55,184.75,184.19,184.75,87168.0,184.55,184.75,184.19,184.75,87168.0
2017-07-28 10:15:00,184.74,184.8,184.12,184.53,144045.0,184.74,184.8,184.12,184.53,144045.0
2017-07-28 10:20:00,184.54,184.55,183.83,183.87,97805.0,184.54,184.55,183.83,183.87,97805.0
2017-07-28 10:25:00,183.88,184.0,183.21,183.43,216753.0,183.88,184.0,183.21,183.43,216753.0
2017-07-28 10:30:00,183.44,183.73,183.2,183.27,132461.0,183.44,183.73,183.2,183.27,132461.0
2017-07-28 10:35:00,183.33,183.82,183.33,183.55,76156.0,183.33,183.82,183.33,183.55,76156.0
2017-07-28 10:40:00,183.55,184.0,183.33,184.0,112141.0,183.55,184.0,183.33,184.0,112141.0
2017-07-28 10:45:00,183.99,184.22,183.86,184.1,85479.0,183.99,184.22,183.86,184.1,85479.0
2017-07-28 10:50:00,184.1,184.11,183.61,183.66,50175.0,184.1,184.11,183.61,183.66,50175.0
2017-07-28 10:55:00,183.64,183.91,183.32,183.35,83307.0,183.64,183.91,183.32,183.35,83307.0
2017-07-28 11:00:00,183.37,184.05,183.37,183.95,44802.0,183.37,184.05,183.37,183.95,44802.0
2017-07-28 11:05:00,183.9,183.97,183.71,183.83,67941.0,183.9,183.97,183.71,183.83,67941.0
2017-07-28 11:10:00,183.84,184.09,183.78,183.87,44305.0,183.84,184.09,183.78,183.87,44305.0
2017-07-28 11:15:00,183.88,184.07,183.82,183.87,29611.0,183.88,184.07,183.82,183.87,29611.0
2017-07-28 11:20:00,183.83,183.9,183.38,183.53,48779.0,183.83,183.9,183.38,183.53,48779.0
2017-07-28 11:25:00,183.53,183.67,183.37,183.45,36262.0,183.53,183.67,183.37,183.45,36262.0
2017-07-28 11:30:00,183.51,183.57,183.43,183.51,50751.0,183.51,183.57,183.43,183.51,50751.0
2017-07-28 11:35:00,183.51,183.64,183.41,183.41,23328.0,183.51,183.64,183.41,183.41,23328.0
2017-07-28 11:40:00,183.38,183.45,183.19,183.22,45915.0,183.38,183.45,183.19,183.22,45915.0
2017-07-28 11:45:00,183.2,183.37,183.11,183.17,41062.0,183.2,183.37,183.11,183.17,41062.0
2017-07-28 11:50:00,183.2,183.42,183.16,183.37,26375.0,183.2,183.42,183.16,183.37,26375.0
2017-07-28 11:55:00,183.36,183.7,183.36,183.68,64142.0,183.36,183.7,183.36,183.68,64142.0
2017-07-28 12:00:00,183.68,184.1,183.62,183.87,59604.0,183.68,184.1,183.62,183.87,59604.0
2017-07-28 12:05:00,183.87,183.96,183.61,183.96,28137.0,183.87,183.96,183.61,183.96,28137.0
2017-07-28 12:10:00,183.95,184.13,183.94,183.99,39525.0,183.95,184.13,183.94,183.99,39525.0
2017-07-28 12:15:00,183.99,184.16,183.9,184.03,19268.0,183.99,184.16,183.9,184.03,19268.0
2017-07-28 12:20:00,184.05,184.06,183.65,183.96,24869.0,184.05,184.06,183.65,183.96,24869.0
2017-07-28 12:25:00,183.99,184.1,183.84,184.06,17003.0,183.99,184.1,183.84,184.06,17003.0
2017-07-28 12:30:00,184.01,184.3,184.01,184.22,33578.0,184.01,184.3,184.01,184.22,33578.0
2017-07-28 12:35:00,184.27,184.92,184.24,184.86,61923.0,184.27,184.92,184.24,184.86,61923.0
2017-07-28 12:40:00,184.89,185.03,184.76,184.84,59565.0,184.89,185.03,184.76,184.84,59565.0
2017-07-28 12:45:00,184.85,185.0,184.8,184.84,32612.0,184.85,185.0,184.8,184.84,32612.0
2017-07-28 12:50:00,184.82,184.98,184.76,184.79,32788.0,184.82,184.98,184.76,184.79,32788.0
2017-07-28 12:55:00,184.76,184.99,184.61,184.8,29617.0,184.76,184.99,184.61,184.8,29617.0
2017-07-28 13:00:00,184.79,184.85,184.56,184.61,40114.0,184.79,184.85,184.56,184.61,40114.0
2017-07-28 13:05:00,184.61,184.64,184.05,184.28,83958.0,184.61,184.64,184.05,184.28,83958.0
2017-07-28 13:10:00,184.28,184.59,184.23,184.49,29158.0,184.28,184.59,184.23,184.49,29158.0
2017-07-28 13:15:00,184.49,184.62,184.36,184.52,17132.0,184.49,184.62,184.36,184.52,17132.0
2017-07-28 13:20:00,184.52,184.73,184.5,184.64,17947.0,184.52,184.73,184.5,184.64,17947.0
2017-07-28 13:25:00,184.62,184.98,184.6,184.87,29011.0,184.62,184.98,184.6,184.87,29011.0
2017-07-28 13:30:00,184.87,184.95,184.68,184.84,38285.0,184.87,184.95,184.68,184.84,38285.0
2017-07-28 13:35:00,184.82,185.0,184.74,184.97,31799.0,184.82,185.0,184.74,184.97,31799.0
2017-07-28 13:40:00,184.97,184.99,184.8,184.88,20011.0,184.97,184.99,184.8,184.88,20011.0
2017-07-28 13:45:00,184.9,185.0,184.74,184.9,27902.0,184.9,185.0,184.74,184.9,27902.0
2017-07-28 13:50:00,184.92,185.02,184.63,184.77,25404.0,184.92,185.02,184.63,184.77,25404.0
2017-07-28 13:55:00,184.75,184.77,184.52,184.7,29775.0,184.75,184.77,184.52,184.7,29775.0
2017-07-28 14:00:00,184.71,184.92,184.68,184.88,23688.0,184.71,184.92,184.68,184.88,23688.0
2017-07-28 14:05:00,184.91,185.0,184.79,184.84,45033.0,184.91,185.0,184.79,184.84,45033.0
2017-07-28 14:10:00,184.85,185.0,184.77,184.77,17813.0,184.85,185.0,184.77,184.77,17813.0
2017-07-28 14:15:00,184.77,184.84,184.6,184.77,28687.0,184.77,184.84,184.6,184.77,28687.0
2017-07-28 14:20:00,184.79,185.03,184.77,184.9,31809.0,184.79,185.03,184.77,184.9,31809.0
2017-07-28 14:25:00,184.87,184.97,184.63,184.7,20065.0,184.87,184.97,184.63,184.7,20065.0
2017-07-28 14:30:00,184.64,184.92,184.57,184.86,24534.0,184.64,184.92,184.57,184.86,24534.0
2017-07-28 14:35:00,184.86,184.89,184.6,184.66,30507.0,184.86,184.89,184.6,184.66,30507.0
2017-07-28 14:40:00,184.67,184.69,184.33,184.36,24562.0,184.67,184.69,184.33,184.36,24562.0
2017-07-28 14:45:00,184.37,184.4,184.22,184.3,35448.0,184.37,184.4,184.22,184.3,35448.0
2017-07-28 14:50:00,184.32,184.32,183.82,184.19,70018.0,184.32,184.32,183.82,184.19,70018.0
2017-07-28 14:55:00,184.19,184.71,184.19,184.71,45488.0,184.19,184.71,184.19,184.71,45488.0
2017-07-28 15:00:00,184.75,184.78,184.5,184.62,26201.0,184.75,184.78,184.5,184.62,26201.0
2017-07-28 15:05:00,184.67,184.76,184.61,184.7,13188.0,184.67,184.76,184.61,184.7,13188.0
2017-07-28 15:10:00,184.69,184.69,184.48,184.52,15460.0,184.69,184.69,184.48,184.52,15460.0
2017-07-28 15:15:00,184.5,184.5,184.21,184.39,65571.0,184.5,184.5,184.21,184.39,65571.0
2017-07-28 15:20:00,184.37,184.37,184.18,184.33,24520.0,184.37,184.37,184.18,184.33,24520.0
2017-07-28 15:25:00,184.29,184.38,184.25,184.34,40091.0,184.29,184.38,184.25,184.34,40091.0
2017-07-28 15:30:00,184.34,184.38,184.12,184.16,42664.0,184.34,184.38,184.12,184.16,42664.0
2017-07-28 15:35:00,184.16,184.19,184.06,184.08,60278.0,184.16,184.19,184.06,184.08,60278.0
2017-07-28 15:40:00,184.09,184.19,184.0,184.07,84814.0,184.09,184.19,184.0,184.07,84814.0
2017-07-28 15:45:00,184.08,184.09,183.98,184.0,57646.0,184.08,184.09,183.98,184.0,57646.0
2017-07-28 15:50:00,184.0,184.2,184.0,184.2,125564.0,184.0,184.2,184.0,184.2,125564.0
2017-07-28 15:55:00,184.2,184.3,183.94,184.03,199109.0,184.2,184.3,183.94,184.03,199109.0
2017-07-31 09:30:00,184.26,184.81,183.51,184.23,168803.0,184.26,184.81,183.51,184.23,168803.0
2017-07-31 09:35:00,184.33,184.98,184.22,184.55,83009.0,184.33,184.98,184.22,184.55,83009.0
2017-07-31 09:40:00,184.51,184.92,184.29,184.59,70330.0,184.51,184.92,184.29,184.59,70330.0
2017-07-31 09:45:00,184.61,184.66,184.07,184.44,77398.0,184.61,184.66,184.07,184.44,77398.0
2017-07-31 09:50:00,184.47,184.67,184.01,184.17,37305.0,184.47,184.67,184.01,184.17,37305.0
2017-07-31 09:55:00,184.2,184.35,183.1,183.38,88148.0,184.2,184.35,183.1,183.38,88148.0
2017-07-31 10:00:00,183.22,183.27,181.57,181.95,163938.0,183.22,183.27,181.57,181.95,163938.0
2017-07-31 10:05:00,181.93,182.42,181.45,182.27,99943.0,181.93,182.42,181.45,182.27,99943.0
2017-07-31 10:10:00,182.27,182.83,182.05,182.41,51015.0,182.27,182.83,182.05,182.41,51015.0
2017-07-31 10:15:00,182.5,182.79,182.21,182.22,38286.0,182.5,182.79,182.21,182.22,38286.0
2017-07-31 10:20:00,182.18,182.41,182.0,182.0,31050.0,182.18,182.41,182.0,182.0,31050.0
2017-07-31 10:25:00,182.09,182.35,181.56,181.58,56978.0,182.09,182.35,181.56,181.58,56978.0
2017-07-31 10:30:00,181.59,181.65,180.98,181.14,107946.0,181.59,181.65,180.98,181.14,107946.0
2017-07-31 10:35:00,181.15,181.2,180.65,181.2,170200.0,181.15,181.2,180.65,181.2,170200.0
2017-07-31 10:40:00,181.23,181.71,181.13,181.45,56543.0,181.23,181.71,181.13,181.45,56543.0
2017-07-31 10:45:00,181.47,181.97,181.4,181.79,85054.0,181.47,181.97,181.4,181.79,85054.0
2017-07-31 10:50:00,181.78,181.82,181.19,181.19,59196.0,181.78,181.82,181.19,181.19,59196.0
2017-07-31 10:55:00,181.29,181.84,181.16,181.62,38194.0,181.29,181.84,181.16,181.62,38194.0
2017-07-31 11:00:00,181.67,182.14,181.64,181.71,32404.0,181.67,182.14,181.64,181.71,32404.0
2017-07-31 11:05:00,181.71,181.74,181.35,181.45,22670.0,181.71,181.74,181.35,181.45,22670.0
2017-07-31 11:10:00,181.44,181.44,181.1,181.34,30422.0,181.44,181.44,181.1,181.34,30422.0
2017-07-31 11:15:00,181.36,181.7,181.34,181.49,30175.0,181.36,181.7,181.34,181.49,30175.0
2017-07-31 11:20:00,181.47,181.48,181.03,181.05,30862.0,181.47,181.48,181.03,181.05,30862.0
2017-07-31 11:25:00,181.07,181.12,180.66,180.75,99577.0,181.07,181.12,180.66,180.75,99577.0
2017-07-31 11:30:00,180.78,181.02,180.75,180.85,52109.0,180.78,181.02,180.75,180.85,52109.0
2017-07-31 11:35:00,180.82,181.42,180.81,181.31,32781.0,180.82,181.42,180.81,181.31,32781.0
2017-07-31 11:40:00,181.31,181.78,181.11,181.56,34851.0,181.31,181.78,181.11,181.56,34851.0
2017-07-31 11:45:00,181.56,181.98,181.55,181.93,34876.0,181.56,181.98,181.55,181.93,34876.0
2017-07-31 11:50:00,181.93,182.3,181.71,182.3,37398.0,181.93,182.3,181.71,182.3,37398.0
2017-07-31 11:55:00,182.21,182.39,181.97,182.23,43112.0,182.21,182.39,181.97,182.23,43112.0
2017-07-31 12:00:00,182.18,182.18,181.25,181.66,51757.0,182.18,182.18,181.25,181.66,51757.0
2017-07-31 12:05:00,181.62,181.75,181.38,181.64,22513.0,181.62,181.75,181.38,181.64,22513.0
2017-07-31 12:10:00,181.65,181.74,181.4,181.6,18071.0,181.65,181.74,181.4,181.6,18071.0
2017-07-31 12:15:00,181.63,182.19,181.55,182.18,37147.0,181.63,182.19,181.55,182.18,37147.0
2017-07-31 12:20:00,182.12,182.54,182.06,182.51,30181.0,182.12,182.54,182.06,182.51,30181.0
2017-07-31 12:25:00,182.47,182.73,182.47,182.64,34660.0,182.47,182.73,182.47,182.64,34660.0
2017-07-31 12:30:00,182.73,182.73,182.19,182.34,26882.0,182.73,182.73,182.19,182.34,26882.0
2017-07-31 12:35:00,182.33,182.43,182.24,182.43,15295.0,182.33,182.43,182.24,182.43,15295.0
2017-07-31 12:40:00,182.44,182.6,182.38,182.43,30339.0,182.44,182.6,182.38,182.43,30339.0
2017-07-31 12:45:00,182.45,182.55,182.18,182.23,26081.0,182.45,182.55,182.18,182.23,26081.0
2017-07-31 12:50:00,182.27,182.47,182.24,182.38,14215.0,182.27,182.47,182.24,182.38,14215.0
2017-07-31 12:55:00,182.38,182.58,182.35,182.55,29578.0,182.38,182.58,182.35,182.55,29578.0
2017-07-31 13:00:00,182.58,182.59,182.27,182.42,39614.0,182.58,182.59,182.27,182.42,39614.0
2017-07-31 13:05:00,182.44,182.64,182.3,182.35,15095.0,182.44,182.64,182.3,182.35,15095.0
2017-07-31 13:10:00,182.37,182.41,181.36,181.5,46960.0,182.37,182.41,181.36,181.5,46960.0
2017-07-31 13:15:00,181.55,181.75,181.45,181.74,26089.0,181.55,181.75,181.45,181.74,26089.0
2017-07-31 13:20:00,181.75,181.91,181.62,181.64,28847.0,181.75,181.91,181.62,181.64,28847.0
2017-07-31 13:25:00,181.65,182.0,181.55,181.92,20214.0,181.65,182.0,181.55,181.92,20214.0
2017-07-31 13:30:00,181.9,181.99,181.66,181.66,13788.0,181.9,181.99,181.66,181.66,13788.0
2017-07-31 13:35:00,181.66,181.66,180.75,180.9,73022.0,181.66,181.66,180.75,180.9,73022.0
2017-07-31 13:40:00,180.94,181.01,180.79,180.99,19907.0,180.94,181.01,180.79,180.99,19907.0
2017-07-31 13:45:00,180.97,181.39,180.81,181.34,32171.0,180.97,181.39,180.81,181.34,32171.0
2017-07-31 13:50:00,181.32,181.58,181.3,181.51,21172.0,181.32,181.58,181.3,181.51,21172.0
2017-07-31 13:55:00,181.48,181.58,181.42,181.56,11679.0,181.48,181.58,181.42,181.56,11679.0
2017-07-31 14:00:00,181.51,181.53,181.36,181.47,14100.0,181.51,181.53,181.36,181.47,14100.0
2017-07-31 14:05:00,181.46,181.46,181.12,181.12,18820.0,181.46,181.46,181.12,181.12,18820.0
2017-07-31 14:10:00,181.12,181.56,180.91,181.47,37227.0,181.12,181.56,180.91,181.47,37227.0
2017-07-31 14:15:00,181.46,181.94,181.46,181.9,22516.0,181.46,181.94,181.46,181.9,22516.0
2017-07-31 14:20:00,181.91,181.99,181.68,181.8,15805.0,181.91,181.99,181.68,181.8,15805.0
2017-07-31 14:25:00,181.84,181.9,181.77,181.84,15095.0,181.84,181.9,181.77,181.84,15095.0
2017-07-31 14:30:00,181.8,181.93,181.79,181.91,21778.0,181.8,181.93,181.79,181.91,21778.0
2017-07-31 14:35:00,181.94,181.94,181.61,181.64,20879.0,181.94,181.94,181.61,181.64,20879.0
2017-07-31 14:40:00,181.6,181.83,181.6,181.7,21626.0,181.6,181.83,181.6,181.7,21626.0
2017-07-31 14:45:00,181.67,181.81,181.62,181.79,18659.0,181.67,181.81,181.62,181.79,18659.0
2017-07-31 14:50:00,181.76,181.81,181.68,181.8,12016.0,181.76,181.81,181.68,181.8,12016.0
2017-07-31 14:55:00,181.79,181.95,181.75,181.92,21865.0,181.79,181.95,181.75,181.92,21865.0
2017-07-31 15:00:00,181.87,182.12,181.86,182.11,28858.0,181.87,182.12,181.86,182.11,28858.0
2017-07-31 15:05:00,182.09,182.1,181.85,181.87,42819.0,182.09,182.1,181.85,181.87,42819.0
2017-07-31 15:10:00,181.91,182.06,181.81,182.01,39992.0,181.91,182.06,181.81,182.01,39992.0
2017-07-31 15:15:00,181.98,182.04,181.84,181.93,43740.0,181.98,182.04,181.84,181.93,43740.0
2017-07-31 15:20:00,181.94,181.98,181.75,181.85,39470.0,181.94,181.98,181.75,181.85,39470.0
2017-07-31 15:25:00,181.89,181.93,181.7,181.83,19771.0,181.89,181.93,181.7,181.83,19771.0
2017-07-31 15:30:00,181.83,181.92,181.63,181.67,38351.0,181.83,181.92,181.63,181.67,38351.0
2017-07-31 15:35:00,181.66,181.81,181.59,181.69,36603.0,181.66,181.81,181.59,181.69,36603.0
2017-07-31 15:40:00,181.69,181.77,181.62,181.7,49467.0,181.69,181.77,181.62,181.7,49467.0
2017-07-31 15:45:00,181.68,182.0,181.59,181.95,85245.0,181.68,182.0,181.59,181.95,85245.0
2017-07-31 15:50:00,181.94,181.95,181.58,181.67,114144.0,181.94,181.95,181.58,181.67,114144.0
2017-07-31 15:55:00,181.67,181.84,181.53,181.66,169545.0,181.67,181.84,181.53,181.66,169545.0
2017-08-01 09:30:00,182.32,182.99,182.1,182.66,180624.0,182.32,182.99,182.1,182.66,180624.0
2017-08-01 09:35:00,182.66,182.98,182.45,182.7,98037.0,182.66,182.98,182.45,182.7,98037.0
2017-08-01 09:40:00,182.59,182.75,182.29,182.58,61290.0,182.59,182.75,182.29,182.58,61290.0
2017-08-01 09:45:00,182.59,182.66,181.9,181.97,53387.0,182.59,182.66,181.9,181.97,53387.0
2017-08-01 09:50:00,181.95,182.67,181.9,182.17,67887.0,181.95,182.67,181.9,182.17,67887.0
2017-08-01 09:55:00,182.11,182.95,182.08,182.81,54016.0,182.11,182.95,182.08,182.81,54016.0
2017-08-01 10:00:00,182.88,183.35,182.73,183.2,77282.0,182.88,183.35,182.73,183.2,77282.0
2017-08-01 10:05:00,183.21,183.3,182.62,182.85,73376.0,183.21,183.3,182.62,182.85,73376.0
2017-08-01 10:10:00,182.85,182.92,182.47,182.81,36117.0,182.85,182.92,182.47,182.81,36117.0
2017-08-01 10:15:00,182.8,182.83,182.36,182.64,25870.0,182.8,182.83,182.36,182.64,25870.0
2017-08-01 10:20:00,182.62,182.68,181.8,181.84,61964.0,182.62,182.68,181.8,181.84,61964.0
2017-08-01 10:25:00,181.81,182.1,181.43,182.1,68022.0,181.81,182.1,181.43,182.1,68022.0
2017-08-01 10:30:00,182.1,182.65,182.1,182.48,45841.0,182.1,182.65,182.1,182.48,45841.0
2017-08-01 10:35:00,182.55,182.79,182.37,182.75,47701.0,182.55,182.79,182.37,182.75,47701.0
2017-08-01 10:40:00,182.77,183.05,182.66,182.81,79350.0,182.77,183.05,182.66,182.81,79350.0
2017-08-01 10:45:00,182.8,183.11,182.56,182.98,30769.0,182.8,183.11,182.56,182.98,30769.0
2017-08-01 10:50:00,183.01,183.1,182.76,183.1,30822.0,183.01,183.1,182.76,183.1,30822.0
2017-08-01 10:55:00,183.09,184.16,182.91,183.95,260506.0,183.09,184.16,182.91,183.95,260506.0
2017-08-01 11:00:00,183.97,184.62,183.36,183.69,245396.0,183.97,184.62,183.36,183.69,245396.0
2017-08-01 11:05:00,183.68,183.81,182.97,183.08,116044.0,183.68,183.81,182.97,183.08,116044.0
2017-08-01 11:10:00,183.12,183.46,183.01,183.01,42756.0,183.12,183.46,183.01,183.01,42756.0
2017-08-01 11:15:00,183.03,183.48,183.01,183.34,31869.0,183.03,183.48,183.01,183.34,31869.0
2017-08-01 11:20:00,183.3,183.36,183.11,183.11,26245.0,183.3,183.36,183.11,183.11,26245.0
2017-08-01 11:25:00,183.11,183.14,182.52,182.6,56619.0,183.11,183.14,182.52,182.6,56619.0
2017-08-01 11:30:00,182.54,182.99,182.54,182.74,27187.0,182.54,182.99,182.54,182.74,27187.0
2017-08-01 11:35:00,182.74,182.82,182.53,182.78,49014.0,182.74,182.82,182.53,182.78,49014.0
2017-08-01 11:40:00,182.82,183.23,182.82,183.09,21389.0,182.82,183.23,182.82,183.09,21389.0
2017-08-01 11:45:00,183.11,183.58,183.11,183.43,31956.0,183.11,183.58,183.11,183.43,31956.0
2017-08-01 11:50:00,183.45,183.45,183.11,183.22,17428.0,183.45,183.45,183.11,183.22,17428.0
2017-08-01 11:55:00,183.25,183.36,183.07,183.17,19099.0,183.25,183.36,183.07,183.17,19099.0
2017-08-01 12:00:00,183.16,183.24,182.95,183.0,19461.0,183.16,183.24,182.95,183.0,19461.0
2017-08-01 12:05:00,183.0,183.18,182.97,183.07,14693.0,183.0,183.18,182.97,183.07,14693.0
2017-08-01 12:10:00,183.1,183.23,183.07,183.21,11070.0,183.1,183.23,183.07,183.21,11070.0
2017-08-01 12:15:00,183.18,183.22,183.06,183.12,21105.0,183.18,183.22,183.06,183.12,21105.0
2017-08-01 12:20:00,183.15,183.21,183.1,183.11,7549.0,183.15,183.21,183.1,183.11,7549.0
2017-08-01 12:25:00,183.09,183.1,182.74,182.83,50889.0,183.09,183.1,182.74,182.83,50889.0
2017-08-01 12:30:00,182.82,183.0,182.8,182.86,17092.0,182.82,183.0,182.8,182.86,17092.0
2017-08-01 12:35:00,182.86,182.98,182.82,182.91,9028.0,182.86,182.98,182.82,182.91,9028.0
2017-08-01 12:40:00,182.91,182.98,182.75,182.75,12785.0,182.91,182.98,182.75,182.75,12785.0
2017-08-01 12:45:00,182.7,182.95,182.67,182.91,15418.0,182.7,182.95,182.67,182.91,15418.0
2017-08-01 12:50:00,182.86,183.02,182.81,182.88,12728.0,182.86,183.02,182.81,182.88,12728.0
2017-08-01 12:55:00,182.84,183.06,182.83,182.91,19304.0,182.84,183.06,182.83,182.91,19304.0
2017-08-01 13:00:00,182.9,183.04,182.88,182.91,22764.0,182.9,183.04,182.88,182.91,22764.0
2017-08-01 13:05:00,182.91,183.13,182.87,183.09,18888.0,182.91,183.13,182.87,183.09,18888.0
2017-08-01 13:10:00,183.11,183.15,183.0,183.09,21805.0,183.11,183.15,183.0,183.09,21805.0
2017-08-01 13:15:00,183.08,183.15,183.03,183.15,20317.0,183.08,183.15,183.03,183.15,20317.0
2017-08-01 13:20:00,183.14,183.15,182.98,183.13,15512.0,183.14,183.15,182.98,183.13,15512.0
2017-08-01 13:25:00,183.13,183.15,183.0,183.09,8337.0,183.13,183.15,183.0,183.09,8337.0
2017-08-01 13:30:00,183.1,183.24,183.0,183.03,45523.0,183.1,183.24,183.0,183.03,45523.0
2017-08-01 13:35:00,183.02,183.14,183.0,183.03,8427.0,183.02,183.14,183.0,183.03,8427.0
2017-08-01 13:40:00,183.01,183.02,182.63,182.67,21718.0,183.01,183.02,182.63,182.67,21718.0
2017-08-01 13:45:00,182.71,182.78,182.65,182.75,10052.0,182.71,182.78,182.65,182.75,10052.0
2017-08-01 13:50:00,182.72,182.76,182.28,182.5,40345.0,182.72,182.76,182.28,182.5,40345.0
2017-08-01 13:55:00,182.45,182.63,182.38,182.63,20300.0,182.45,182.63,182.38,182.63,20300.0
2017-08-01 14:00:00,182.63,182.75,182.54,182.66,22021.0,182.63,182.75,182.54,182.66,22021.0
2017-08-01 14:05:00,182.71,182.79,182.56,182.59,13540.0,182.71,182.79,182.56,182.59,13540.0
2017-08-01 14:10:00,182.58,182.77,182.57,182.71,8032.0,182.58,182.77,182.57,182.71,8032.0
2017-08-01 14:15:00,182.77,182.91,182.75,182.88,16479.0,182.77,182.91,182.75,182.88,16479.0
2017-08-01 14:20:00,182.86,182.88,182.61,182.71,18269.0,182.86,182.88,182.61,182.71,18269.0
2017-08-01 14:25:00,182.72,182.81,182.66,182.68,12893.0,182.72,182.81,182.66,182.68,12893.0
2017-08-01 14:30:00,182.7,182.7,182.42,182.45,17280.0,182.7,182.7,182.42,182.45,17280.0
2017-08-01 14:35:00,182.42,182.45,182.27,182.42,25048.0,182.42,182.45,182.27,182.42,25048.0
2017-08-01 14:40:00,182.41,182.47,182.36,182.37,14132.0,182.41,182.47,182.36,182.37,14132.0
2017-08-01 14:45:00,182.37,182.43,182.21,182.23,18071.0,182.37,182.43,182.21,182.23,18071.0
2017-08-01 14:50:00,182.22,182.33,182.08,182.19,51474.0,182.22,182.33,182.08,182.19,51474.0
2017-08-01 14:55:00,182.19,182.49,182.19,182.39,43798.0,182.19,182.49,182.19,182.39,43798.0
2017-08-01 15:00:00,182.41,182.5,182.21,182.23,20457.0,182.41,182.5,182.21,182.23,20457.0
2017-08-01 15:05:00,182.25,182.27,181.89,182.08,54064.0,182.25,182.27,181.89,182.08,54064.0
2017-08-01 15:10:00,182.07,182.13,181.96,182.13,24814.0,182.07,182.13,181.96,182.13,24814.0
2017-08-01 15:15:00,182.12,182.16,181.84,182.0,36656.0,182.12,182.16,181.84,182.0,36656.0
2017-08-01 15:20:00,181.99,182.21,181.98,182.12,41424.0,181.99,182.21,181.98,182.12,41424.0
2017-08-01 15:25:00,182.14,182.16,182.0,182.09,43278.0,182.14,182.16,182.0,182.09,43278.0
2017-08-01 15:30:00,182.08,182.1,181.83,181.99,43415.0,182.08,182.1,181.83,181.99,43415.0
2017-08-01 15:35:00,181.97,182.13,181.91,181.94,47130.0,181.97,182.13,181.91,181.94,47130.0
2017-08-01 15:40:00,181.93,182.03,181.92,181.97,45617.0,181.93,182.03,181.92,181.97,45617.0
2017-08-01 15:45:00,181.99,182.03,181.92,181.98,43634.0,181.99,182.03,181.92,181.98,43634.0
2017-08-01 15:50:00,181.97,182.17,181.9,181.9,77505.0,181.97,182.17,181.9,181.9,77505.0
2017-08-01 15:55:00,181.92,182.1,181.81,182.03,112193.0,181.92,182.1,181.81,182.03,112193.0
2017-08-02 09:30:00,182.22,182.57,181.4,181.85,129461.0,182.22,182.57,181.4,181.85,129461.0
2017-08-02 09:35:00,181.82,181.89,180.66,180.76,124031.0,181.82,181.89,180.66,180.76,124031.0
2017-08-02 09:40:00,180.76,181.19,180.03,180.3,131944.0,180.76,181.19,180.03,180.3,131944.0
2017-08-02 09:45:00,180.32,180.78,180.06,180.27,90257.0,180.32,180.78,180.06,180.27,90257.0
2017-08-02 09:50:00,180.29,181.19,180.07,180.77,137547.0,180.29,181.19,180.07,180.77,137547.0
2017-08-02 09:55:00,180.72,180.83,180.1,180.31,57760.0,180.72,180.83,180.1,180.31,57760.0
2017-08-02 10:00:00,180.27,180.82,180.16,180.42,98834.0,180.27,180.82,180.16,180.42,98834.0
2017-08-02 10:05:00,180.41,180.96,180.23,180.82,83003.0,180.41,180.96,180.23,180.82,83003.0
2017-08-02 10:10:00,180.83,180.9,180.4,180.73,176763.0,180.83,180.9,180.4,180.73,176763.0
2017-08-02 10:15:00,180.71,180.71,179.51,179.59,148732.0,180.71,180.71,179.51,179.59,148732.0
2017-08-02 10:20:00,179.63,179.93,179.21,179.36,161722.0,179.63,179.93,179.21,179.36,161722.0
2017-08-02 10:25:00,179.36,179.86,178.87,178.87,204644.0,179.36,179.86,178.87,178.87,204644.0
2017-08-02 10:30:00,178.99,179.38,178.73,179.06,174499.0,178.99,179.38,178.73,179.06,174499.0
2017-08-02 10:35:00,179.05,179.44,178.87,178.98,160531.0,179.05,179.44,178.87,178.98,160531.0
2017-08-02 10:40:00,179.0,179.0,177.83,177.96,281966.0,179.0,179.0,177.83,177.96,281966.0
2017-08-02 10:45:00,177.99,178.83,177.81,178.68,88845.0,177.99,178.83,177.81,178.68,88845.0
2017-08-02 10:50:00,178.69,179.7,178.69,179.03,63863.0,178.69,179.7,178.69,179.03,63863.0
2017-08-02 10:55:00,178.98,179.07,178.09,178.64,64343.0,178.98,179.07,178.09,178.64,64343.0
2017-08-02 11:00:00,178.64,179.24,178.19,178.61,91533.0,178.64,179.24,178.19,178.61,91533.0
2017-08-02 11:05:00,178.55,179.24,178.13,178.94,58361.0,178.55,179.24,178.13,178.94,58361.0
2017-08-02 11:10:00,178.89,179.65,178.73,179.45,79939.0,178.89,179.65,178.73,179.45,79939.0
2017-08-02 11:15:00,179.45,179.9,179.39,179.74,62897.0,179.45,179.9,179.39,179.74,62897.0
2017-08-02 11:20:00,179.65,180.08,179.52,179.77,44111.0,179.65,180.08,179.52,179.77,44111.0
2017-08-02 11:25:00,179.73,179.8,179.28,179.39,38023.0,179.73,179.8,179.28,179.39,38023.0
2017-08-02 11:30:00,179.38,179.48,179.02,179.04,46956.0,179.38,179.48,179.02,179.04,46956.0
2017-08-02 11:35:00,179.1,179.76,179.06,179.76,26891.0,179.1,179.76,179.06,179.76,26891.0
2017-08-02 11:40:00,179.7,179.95,179.45,179.89,33033.0,179.7,179.95,179.45,179.89,33033.0
2017-08-02 11:45:00,179.93,180.35,179.87,180.01,65067.0,179.93,180.35,179.87,180.01,65067.0
2017-08-02 11:50:00,180.0,180.61,180.0,180.49,69865.0,180.0,180.61,180.0,180.49,69865.0
2017-08-02 11:55:00,180.4,180.53,180.23,180.35,23293.0,180.4,180.53,180.23,180.35,23293.0
2017-08-02 12:00:00,180.31,180.31,179.81,180.1,32963.0,180.31,180.31,179.81,180.1,32963.0
2017-08-02 12:05:00,180.15,180.2,179.85,179.85,22821.0,180.15,180.2,179.85,179.85,22821.0
2017-08-02 12:10:00,179.83,180.06,179.65,179.91,28385.0,179.83,180.06,179.65,179.91,28385.0
2017-08-02 12:15:00,179.89,180.04,179.65,179.82,17555.0,179.89,180.04,179.65,179.82,17555.0
2017-08-02 12:20:00,179.82,179.95,179.7,179.83,20705.0,179.82,179.95,179.7,179.83,20705.0
2017-08-02 12:25:00,179.81,179.84,179.38,179.43,24698.0,179.81,179.84,179.38,179.43,24698.0
2017-08-02 12:30:00,179.35,179.45,178.77,178.86,56049.0,179.35,179.45,178.77,178.86,56049.0
2017-08-02 12:35:00,178.86,179.11,178.7,178.77,51837.0,178.86,179.11,178.7,178.77,51837.0
2017-08-02 12:40:00,178.78,179.0,178.61,178.85,34358.0,178.78,179.0,178.61,178.85,34358.0
2017-08-02 12:45:00,178.87,179.03,178.79,178.88,30367.0,178.87,179.03,178.79,178.88,30367.0
2017-08-02 12:50:00,178.92,179.0,178.6,178.75,32516.0,178.92,179.0,178.6,178.75,32516.0
2017-08-02 12:55:00,178.79,178.86,178.68,178.71,18636.0,178.79,178.86,178.68,178.71,18636.0
2017-08-02 13:00:00,178.71,178.75,178.35,178.65,63411.0,178.71,178.75,178.35,178.65,63411.0
2017-08-02 13:05:00,178.65,178.65,178.18,178.58,38559.0,178.65,178.65,178.18,178.58,38559.0
2017-08-02 13:10:00,178.57,178.69,178.47,178.66,30134.0,178.57,178.69,178.47,178.66,30134.0
2017-08-02 13:15:00,178.64,178.69,178.37,178.49,22119.0,178.64,178.69,178.37,178.49,22119.0
2017-08-02 13:20:00,178.49,178.92,178.43,178.85,42489.0,178.49,178.92,178.43,178.85,42489.0
2017-08-02 13:25:00,178.9,179.07,178.77,179.06,19769.0,178.9,179.07,178.77,179.06,19769.0
2017-08-02 13:30:00,179.09,179.35,178.82,179.34,42081.0,179.09,179.35,178.82,179.34,42081.0
2017-08-02 13:35:00,179.32,179.35,179.1,179.27,17467.0,179.32,179.35,179.1,179.27,17467.0
2017-08-02 13:40:00,179.29,179.83,179.29,179.77,63571.0,179.29,179.83,179.29,179.77,63571.0
2017-08-02 13:45:00,179.76,179.99,179.69,179.9,35118.0,179.76,179.99,179.69,179.9,35118.0
2017-08-02 13:50:00,179.95,180.25,179.87,179.99,47304.0,179.95,180.25,179.87,179.99,47304.0
2017-08-02 13:55:00,179.97,180.57,179.97,180.31,53616.0,179.97,180.57,179.97,180.31,53616.0
2017-08-02 14:00:00,180.26,180.33,180.02,180.27,23096.0,180.26,180.33,180.02,180.27,23096.0
2017-08-02 14:05:00,180.25,180.27,180.07,180.11,19681.0,180.25,180.27,180.07,180.11,19681.0
2017-08-02 14:10:00,180.07,180.18,179.76,180.14,36754.0,180.07,180.18,179.76,180.14,36754.0
2017-08-02 14:15:00,180.16,180.31,180.06,180.12,18757.0,180.16,180.31,180.06,180.12,18757.0
2017-08-02 14:20:00,180.14,180.24,179.95,180.02,18148.0,180.14,180.24,179.95,180.02,18148.0
2017-08-02 14:25:00,180.08,180.37,179.93,180.27,27748.0,180.08,180.37,179.93,180.27,27748.0
2017-08-02 14:30:00,180.21,180.54,180.1,180.44,42104.0,180.21,180.54,180.1,180.44,42104.0
2017-08-02 14:35:00,180.36,180.47,180.16,180.47,13730.0,180.36,180.47,180.16,180.47,13730.0
2017-08-02 14:40:00,180.49,180.54,180.19,180.54,13237.0,180.49,180.54,180.19,180.54,13237.0
2017-08-02 14:45:00,180.5,180.54,180.33,180.42,20641.0,180.5,180.54,180.33,180.42,20641.0
2017-08-02 14:50:00,180.39,180.46,180.03,180.17,18236.0,180.39,180.46,180.03,180.17,18236.0
2017-08-02 14:55:00,180.17,180.37,180.03,180.35,12499.0,180.17,180.37,180.03,180.35,12499.0
2017-08-02 15:00:00,180.34,180.53,180.17,180.38,28788.0,180.34,180.53,180.17,180.38,28788.0
2017-08-02 15:05:00,180.35,180.8,180.22,180.65,41142.0,180.35,180.8,180.22,180.65,41142.0
2017-08-02 15:10:00,180.63,180.74,180.56,180.61,28430.0,180.63,180.74,180.56,180.61,28430.0
2017-08-02 15:15:00,180.6,180.72,180.46,180.52,25669.0,180.6,180.72,180.46,180.52,25669.0
2017-08-02 15:20:00,180.52,180.68,180.46,180.65,19539.0,180.52,180.68,180.46,180.65,19539.0
2017-08-02 15:25:00,180.65,180.66,180.39,180.53,26682.0,180.65,180.66,180.39,180.53,26682.0
2017-08-02 15:30:00,180.54,180.57,180.26,180.35,25924.0,180.54,180.57,180.26,180.35,25924.0
2017-08-02 15:35:00,180.36,180.52,180.05,180.15,38685.0,180.36,180.52,180.05,180.15,38685.0
2017-08-02 15:40:00,180.15,180.32,180.07,180.3,41296.0,180.15,180.32,180.07,180.3,41296.0
2017-08-02 15:45:00,180.33,180.49,180.26,180.44,36827.0,180.33,180.49,180.26,180.44,36827.0
2017-08-02 15:50:00,180.44,181.13,180.42,180.96,186375.0,180.44,181.13,180.42,180.96,186375.0
2017-08-02 15:55:00,180.92,181.01,180.63,180.7,139258.0,180.92,181.01,180.63,180.7,139258.0
2017-08-03 09:30:00,180.71,180.74,179.78,180.1,173410.0,180.71,180.74,179.78,180.1,173410.0
2017-08-03 09:35:00,180.15,180.15,179.1,179.69,167137.0,180.15,180.15,179.1,179.69,167137.0
2017-08-03 09:40:00,179.75,180.22,179.39,180.11,138009.0,179.75,180.22,179.39,180.11,138009.0
2017-08-03 09:45:00,180.16,180.16,179.34,179.85,127563.0,180.16,180.16,179.34,179.85,127563.0
2017-08-03 09:50:00,179.9,180.69,179.89,180.05,172817.0,179.9,180.69,179.89,180.05,172817.0
2017-08-03 09:55:00,179.96,180.33,179.44,179.74,112817.0,179.96,180.33,179.44,179.74,112817.0
2017-08-03 10:00:00,179.65,179.76,179.31,179.34,79693.0,179.65,179.76,179.31,179.34,79693.0
2017-08-03 10:05:00,179.39,179.47,178.55,178.62,128363.0,179.39,179.47,178.55,178.62,128363.0
2017-08-03 10:10:00,178.63,178.76,178.02,178.2,131102.0,178.63,178.76,178.02,178.2,131102.0
2017-08-03 10:15:00,178.18,179.17,178.09,178.92,73905.0,178.18,179.17,178.09,178.92,73905.0
2017-08-03 10:20:00,179.06,179.3,178.97,179.14,51449.0,179.06,179.3,178.97,179.14,51449.0
2017-08-03 10:25:00,179.17,179.45,178.82,178.96,34356.0,179.17,179.45,178.82,178.96,34356.0
2017-08-03 10:30:00,178.97,179.28,178.92,179.05,19505.0,178.97,179.28,178.92,179.05,19505.0
2017-08-03 10:35:00,179.03,179.18,178.67,178.67,40665.0,179.03,179.18,178.67,178.67,40665.0
2017-08-03 10:40:00,178.69,179.17,178.66,179.07,38706.0,178.69,179.17,178.66,179.07,38706.0
2017-08-03 10:45:00,178.99,179.09,178.71,178.94,46764.0,178.99,179.09,178.71,178.94,46764.0
2017-08-03 10:50:00,178.92,179.65,178.84,179.59,45407.0,178.92,179.65,178.84,179.59,45407.0
2017-08-03 10:55:00,179.59,180.24,179.54,180.19,95676.0,179.59,180.24,179.54,180.19,95676.0
2017-08-03 11:00:00,180.18,180.21,179.52,179.86,41209.0,180.18,180.21,179.52,179.86,41209.0
2017-08-03 11:05:00,179.87,180.77,179.87,180.71,110353.0,179.87,180.77,179.87,180.71,110353.0
2017-08-03 11:10:00,180.77,181.23,180.74,180.99,107714.0,180.77,181.23,180.74,180.99,107714.0
2017-08-03 11:15:00,180.94,181.03,180.31,180.31,135182.0,180.94,181.03,180.31,180.31,135182.0
2017-08-03 11:20:00,180.32,180.63,180.22,180.51,38922.0,180.32,180.63,180.22,180.51,38922.0
2017-08-03 11:25:00,180.44,180.64,180.3,180.53,19523.0,180.44,180.64,180.3,180.53,19523.0
2017-08-03 11:30:00,180.52,180.57,179.85,179.92,58966.0,180.52,180.57,179.85,179.92,58966.0
2017-08-03 11:35:00,179.86,180.05,179.73,179.77,23319.0,179.86,180.05,179.73,179.77,23319.0
2017-08-03 11:40:00,179.73,179.93,179.47,179.53,20697.0,179.73,179.93,179.47,179.53,20697.0
2017-08-03 11:45:00,179.56,179.72,179.36,179.37,43561.0,179.56,179.72,179.36,179.37,43561.0
2017-08-03 11:50:00,179.45,179.9,179.45,179.71,16050.0,179.45,179.9,179.45,179.71,16050.0
2017-08-03 11:55:00,179.71,179.72,179.37,179.5,36209.0,179.71,179.72,179.37,179.5,36209.0
2017-08-03 12:00:00,179.44,179.9,179.44,179.65,22081.0,179.44,179.9,179.44,179.65,22081.0
2017-08-03 12:05:00,179.61,179.72,179.4,179.44,33472.0,179.61,179.72,179.4,179.44,33472.0
2017-08-03 12:10:00,179.4,179.55,179.32,179.39,24843.0,179.4,179.55,179.32,179.39,24843.0
2017-08-03 12:15:00,179.43,179.8,179.42,179.59,29159.0,179.43,179.8,179.42,179.59,29159.0
2017-08-03 12:20:00,179.59,179.73,179.22,179.61,40297.0,179.59,179.73,179.22,179.61,40297.0
2017-08-03 12:25:00,179.63,179.74,179.51,179.65,15433.0,179.63,179.74,179.51,179.65,15433.0
2017-08-03 12:30:00,179.67,179.8,179.54,179.67,29241.0,179.67,179.8,179.54,179.67,29241.0
2017-08-03 12:35:00,179.62,179.67,179.41,179.63,21821.0,179.62,179.67,179.41,179.63,21821.0
2017-08-03 12:40:00,179.63,179.63,179.47,179.57,16485.0,179.63,179.63,179.47,179.57,16485.0
2017-08-03 12:45:00,179.58,179.65,179.36,179.4,19181.0,179.58,179.65,179.36,179.4,19181.0
2017-08-03 12:50:00,179.49,179.74,179.46,179.74,12825.0,179.49,179.74,179.46,179.74,12825.0
2017-08-03 12:55:00,179.77,179.89,179.65,179.73,32144.0,179.77,179.89,179.65,179.73,32144.0
2017-08-03 13:00:00,179.75,179.75,179.54,179.59,11903.0,179.75,179.75,179.54,179.59,11903.0
2017-08-03 13:05:00,179.62,179.68,179.43,179.53,16196.0,179.62,179.68,179.43,179.53,16196.0
2017-08-03 13:10:00,179.53,179.53,179.35,179.5,43543.0,179.53,179.53,179.35,179.5,43543.0
2017-08-03 13:15:00,179.53,179.66,179.43,179.62,12671.0,179.53,179.66,179.43,179.62,12671.0
2017-08-03 13:20:00,179.62,179.62,179.4,179.5,11505.0,179.62,179.62,179.4,179.5,11505.0
2017-08-03 13:25:00,179.47,179.47,179.03,179.07,45179.0,179.47,179.47,179.03,179.07,45179.0
2017-08-03 13:30:00,179.08,179.34,178.91,179.32,29628.0,179.08,179.34,178.91,179.32,29628.0
2017-08-03 13:35:00,179.35,179.49,179.32,179.37,8086.0,179.35,179.49,179.32,179.37,8086.0
2017-08-03 13:40:00,179.39,179.66,179.36,179.48,23524.0,179.39,179.66,179.36,179.48,23524.0
2017-08-03 13:45:00,179.47,179.6,179.43,179.45,11853.0,179.47,179.6,179.43,179.45,11853.0
2017-08-03 13:50:00,179.45,179.75,179.45,179.74,10867.0,179.45,179.75,179.45,179.74,10867.0
2017-08-03 13:55:00,179.69,179.71,179.59,179.65,11222.0,179.69,179.71,179.59,179.65,11222.0
2017-08-03 14:00:00,179.62,179.97,179.61,179.77,33475.0,179.62,179.97,179.61,179.77,33475.0
2017-08-03 14:05:00,179.84,179.88,179.71,179.78,29600.0,179.84,179.88,179.71,179.78,29600.0
2017-08-03 14:10:00,179.75,179.77,179.41,179.41,22967.0,179.75,179.77,179.41,179.41,22967.0
2017-08-03 14:15:00,179.4,179.52,179.31,179.4,26740.0,179.4,179.52,179.31,179.4,26740.0
2017-08-03 14:20:00,179.45,179.5,179.36,179.5,11169.0,179.45,179.5,179.36,179.5,11169.0
2017-08-03 14:25:00,179.48,179.62,179.41,179.52,26546.0,179.48,179.62,179.41,179.52,26546.0
2017-08-03 14:30:00,179.48,179.53,179.41,179.44,9933.0,179.48,179.53,179.41,179.44,9933.0
2017-08-03 14:35:00,179.48,179.62,179.46,179.54,15012.0,179.48,179.62,179.46,179.54,15012.0
2017-08-03 14:40:00,179.55,179.6,179.49,179.59,19820.0,179.55,179.6,179.49,179.59,19820.0
2017-08-03 14:45:00,179.56,179.72,179.56,179.58,17662.0,179.56,179.72,179.56,179.58,17662.0
2017-08-03 14:50:00,179.6,179.62,179.38,179.44,15304.0,179.6,179.62,179.38,179.44,15304.0
2017-08-03 14:55:00,179.44,179.66,179.44,179.58,55406.0,179.44,179.66,179.44,179.58,55406.0
2017-08-03 15:00:00,179.61,179.62,179.54,179.58,15151.0,179.61,179.62,179.54,179.58,15151.0
2017-08-03 15:05:00,179.59,179.6,179.44,179.55,31822.0,179.59,179.6,179.44,179.55,31822.0
2017-08-03 15:10:00,179.56,179.62,179.43,179.6,30883.0,179.56,179.62,179.43,179.6,30883.0
2017-08-03 15:15:00,179.59,179.66,179.46,179.52,39287.0,179.59,179.66,179.46,179.52,39287.0
2017-08-03 15:20:00,179.51,179.63,179.51,179.55,27860.0,179.51,179.63,179.51,179.55,27860.0
2017-08-03 15:25:00,179.58,179.63,179.55,179.58,39771.0,179.58,179.63,179.55,179.58,39771.0
2017-08-03 15:30:00,179.58,179.58,178.94,179.17,94633.0,179.58,179.58,178.94,179.17,94633.0
2017-08-03 15:35:00,179.22,179.3,179.04,179.28,30547.0,179.22,179.3,179.04,179.28,30547.0
2017-08-03 15:40:00,179.24,179.37,179.03,179.04,66138.0,179.24,179.37,179.03,179.04,66138.0
2017-08-03 15:45:00,179.06,179.15,178.87,179.09,55931.0,179.06,179.15,178.87,179.09,55931.0
2017-08-03 15:50:00,179.1,179.31,178.95,179.02,92264.0,179.1,179.31,178.95,179.02,92264.0
2017-08-03 15:55:00,179.0,179.36,178.9,179.23,178314.0,179.0,179.36,178.9,179.23,178314.0
2017-08-04 09:30:00,179.34,179.7,178.71,179.29,130575.0,179.34,179.7,178.71,179.29,130575.0
2017-08-04 09:35:00,179.33,180.06,179.3,179.31,134791.0,179.33,180.06,179.3,179.31,134791.0
2017-08-04 09:40:00,179.29,180.69,179.24,180.31,144314.0,179.29,180.69,179.24,180.31,144314.0
2017-08-04 09:45:00,180.31,180.65,180.3,180.43,104079.0,180.31,180.65,180.3,180.43,104079.0
2017-08-04 09:50:00,180.44,180.51,180.04,180.4,65984.0,180.44,180.51,180.04,180.4,65984.0
2017-08-04 09:55:00,180.3,180.32,179.21,179.38,64995.0,180.3,180.32,179.21,179.38,64995.0
2017-08-04 10:00:00,179.35,179.87,179.08,179.15,40415.0,179.35,179.87,179.08,179.15,40415.0
2017-08-04 10:05:00,179.2,179.5,178.8,178.91,93134.0,179.2,179.5,178.8,178.91,93134.0
2017-08-04 10:10:00,178.82,179.35,178.6,179.09,106575.0,178.82,179.35,178.6,179.09,106575.0
2017-08-04 10:15:00,179.03,179.72,178.73,179.7,56010.0,179.03,179.72,178.73,179.7,56010.0
2017-08-04 10:20:00,179.71,179.75,179.24,179.4,58696.0,179.71,179.75,179.24,179.4,58696.0
2017-08-04 10:25:00,179.44,180.17,179.44,180.11,83432.0,179.44,180.17,179.44,180.11,83432.0
2017-08-04 10:30:00,180.12,180.17,179.76,179.96,48789.0,180.12,180.17,179.76,179.96,48789.0
2017-08-04 10:35:00,179.96,180.12,179.79,179.91,34722.0,179.96,180.12,179.79,179.91,34722.0
2017-08-04 10:40:00,179.89,180.04,179.72,179.73,16286.0,179.89,180.04,179.72,179.73,16286.0
2017-08-04 10:45:00,179.77,179.89,179.7,179.78,31370.0,179.77,179.89,179.7,179.78,31370.0
2017-08-04 10:50:00,179.82,179.93,179.25,179.56,47570.0,179.82,179.93,179.25,179.56,47570.0
2017-08-04 10:55:00,179.66,179.73,179.39,179.55,17517.0,179.66,179.73,179.39,179.55,17517.0
2017-08-04 11:00:00,179.59,179.92,179.5,179.87,37083.0,179.59,179.92,179.5,179.87,37083.0
2017-08-04 11:05:00,179.83,179.91,179.47,179.47,15602.0,179.83,179.91,179.47,179.47,15602.0
2017-08-04 11:10:00,179.51,179.93,179.47,179.91,35991.0,179.51,179.93,179.47,179.91,35991.0
2017-08-04 11:15:00,179.94,181.0,179.9,180.93,157070.0,179.94,181.0,179.9,180.93,157070.0
2017-08-04 11:20:00,180.95,180.95,180.52,180.52,35665.0,180.95,180.95,180.52,180.52,35665.0
2017-08-04 11:25:00,180.5,180.54,180.08,180.08,16806.0,180.5,180.54,180.08,180.08,16806.0
2017-08-04 11:30:00,180.1,180.47,179.88,180.01,54966.0,180.1,180.47,179.88,180.01,54966.0
2017-08-04 11:35:00,179.96,180.22,179.91,179.91,28377.0,179.96,180.22,179.91,179.91,28377.0
2017-08-04 11:40:00,179.94,180.0,179.75,179.8,32654.0,179.94,180.0,179.75,179.8,32654.0
2017-08-04 11:45:00,179.81,179.89,179.5,179.58,28729.0,179.81,179.89,179.5,179.58,28729.0
2017-08-04 11:50:00,179.53,179.78,179.52,179.64,20400.0,179.53,179.78,179.52,179.64,20400.0
2017-08-04 11:55:00,179.63,179.74,179.54,179.69,50878.0,179.63,179.74,179.54,179.69,50878.0
2017-08-04 12:00:00,179.7,179.7,179.49,179.54,30794.0,179.7,179.7,179.49,179.54,30794.0
2017-08-04 12:05:00,179.55,179.61,179.38,179.45,36060.0,179.55,179.61,179.38,179.45,36060.0
2017-08-04 12:10:00,179.48,179.48,178.91,178.98,124517.0,179.48,179.48,178.91,178.98,124517.0
2017-08-04 12:15:00,179.0,179.32,178.87,179.17,56316.0,179.0,179.32,178.87,179.17,56316.0
2017-08-04 12:20:00,179.21,179.21,178.95,179.18,24045.0,179.21,179.21,178.95,179.18,24045.0
2017-08-04 12:25:00,179.16,179.33,179.16,179.27,62489.0,179.16,179.33,179.16,179.27,62489.0
2017-08-04 12:30:00,179.29,179.32,178.97,179.05,33823.0,179.29,179.32,178.97,179.05,33823.0
2017-08-04 12:35:00,179.0,179.04,178.76,178.88,36812.0,179.0,179.04,178.76,178.88,36812.0
2017-08-04 12:40:00,178.85,179.05,178.85,178.97,11147.0,178.85,179.05,178.85,178.97,11147.0
2017-08-04 12:45:00,179.0,179.36,178.96,179.28,31686.0,179.0,179.36,178.96,179.28,31686.0
2017-08-04 12:50:00,179.29,179.58,179.25,179.53,33705.0,179.29,179.58,179.25,179.53,33705.0
2017-08-04 12:55:00,179.57,179.7,179.45,179.48,29157.0,179.57,179.7,179.45,179.48,29157.0
2017-08-04 13:00:00,179.48,179.66,179.45,179.45,13113.0,179.48,179.66,179.45,179.45,13113.0
2017-08-04 13:05:00,179.51,179.51,179.23,179.47,19995.0,179.51,179.51,179.23,179.47,19995.0
2017-08-04 13:10:00,179.39,179.43,179.15,179.2,7543.0,179.39,179.43,179.15,179.2,7543.0
2017-08-04 13:15:00,179.24,179.29,179.03,179.03,17764.0,179.24,179.29,179.03,179.03,17764.0
2017-08-04 13:20:00,179.11,179.16,179.02,179.1,11750.0,179.11,179.16,179.02,179.1,11750.0
2017-08-04 13:25:00,179.13,179.13,178.94,178.96,40071.0,179.13,179.13,178.94,178.96,40071.0
2017-08-04 13:30:00,178.95,179.2,178.94,179.18,34931.0,178.95,179.2,178.94,179.18,34931.0
2017-08-04 13:35:00,179.18,179.19,178.96,179.02,12618.0,179.18,179.19,178.96,179.02,12618.0
2017-08-04 13:40:00,179.01,179.04,178.92,178.99,16805.0,179.01,179.04,178.92,178.99,16805.0
2017-08-04 13:45:00,178.96,178.98,178.89,178.98,22613.0,178.96,178.98,178.89,178.98,22613.0
2017-08-04 13:50:00,178.93,179.0,178.8,178.92,18086.0,178.93,179.0,178.8,178.92,18086.0
2017-08-04 13:55:00,178.9,178.97,178.75,178.75,24808.0,178.9,178.97,178.75,178.75,24808.0
2017-08-04 14:00:00,178.68,178.71,178.52,178.71,22854.0,178.68,178.71,178.52,178.71,22854.0
2017-08-04 14:05:00,178.71,178.72,178.56,178.58,19820.0,178.71,178.72,178.56,178.58,19820.0
2017-08-04 14:10:00,178.59,178.69,178.5,178.69,41177.0,178.59,178.69,178.5,178.69,41177.0
2017-08-04 14:15:00,178.72,178.92,178.72,178.86,33911.0,178.72,178.92,178.72,178.86,33911.0
2017-08-04 14:20:00,178.81,179.05,178.77,178.93,16863.0,178.81,179.05,178.77,178.93,16863.0
2017-08-04 14:25:00,178.93,178.97,178.65,178.68,18242.0,178.93,178.97,178.65,178.68,18242.0
2017-08-04 14:30:00,178.68,178.79,178.61,178.79,20443.0,178.68,178.79,178.61,178.79,20443.0
2017-08-04 14:35:00,178.78,178.82,178.76,178.76,5263.0,178.78,178.82,178.76,178.76,5263.0
2017-08-04 14:40:00,178.76,178.85,178.7,178.84,14955.0,178.76,178.85,178.7,178.84,14955.0
2017-08-04 14:45:00,178.86,179.18,178.86,179.03,31884.0,178.86,179.18,178.86,179.03,31884.0
2017-08-04 14:50:00,179.07,179.18,179.01,179.02,18219.0,179.07,179.18,179.01,179.02,18219.0
2017-08-04 14:55:00,179.01,179.1,178.86,178.9,28803.0,179.01,179.1,178.86,178.9,28803.0
2017-08-04 15:00:00,178.91,179.33,178.9,179.33,36722.0,178.91,179.33,178.9,179.33,36722.0
2017-08-04 15:05:00,179.33,179.46,179.31,179.37,34436.0,179.33,179.46,179.31,179.37,34436.0
2017-08-04 15:10:00,179.35,179.43,179.27,179.37,24158.0,179.35,179.43,179.27,179.37,24158.0
2017-08-04 15:15:00,179.37,179.44,179.33,179.44,35158.0,179.37,179.44,179.33,179.44,35158.0
2017-08-04 15:20:00,179.44,179.64,179.38,179.6,48131.0,179.44,179.64,179.38,179.6,48131.0
2017-08-04 15:25:00,179.6,180.17,179.59,180.01,136634.0,179.6,180.17,179.59,180.01,136634.0
2017-08-04 15:30:00,180.0,180.01,179.58,179.7,62358.0,180.0,180.01,179.58,179.7,62358.0
2017-08-04 15:35:00,179.73,179.76,179.55,179.74,42111.0,179.73,179.76,179.55,179.74,42111.0
2017-08-04 15:40:00,179.75,179.84,179.69,179.69,46970.0,179.75,179.84,179.69,179.69,46970.0
2017-08-04 15:45:00,179.72,179.97,179.69,179.94,79063.0,179.72,179.97,179.69,179.94,79063.0
2017-08-04 15:50:00,179.95,180.29,179.95,180.2,164482.0,179.95,180.29,179.95,180.2,164482.0
2017-08-04 15:55:00,180.2,180.36,180.17,180.24,207369.0,180.2,180.36,180.17,180.24,207369.0
2017-08-07 09:30:00,181.0,181.2,180.15,180.2,113702.0,181.0,181.2,180.15,180.2,113702.0
2017-08-07 09:35:00,180.22,180.79,180.03,180.27,59034.0,180.22,180.79,180.03,180.27,59034.0
2017-08-07 09:40:00,180.27,180.29,179.7,180.26,68178.0,180.27,180.29,179.7,180.26,68178.0
2017-08-07 09:45:00,180.32,181.17,180.17,180.95,98085.0,180.32,181.17,180.17,180.95,98085.0
2017-08-07 09:50:00,180.95,180.95,180.14,180.15,37311.0,180.95,180.95,180.14,180.15,37311.0
2017-08-07 09:55:00,180.18,180.71,179.96,180.44,55022.0,180.18,180.71,179.96,180.44,55022.0
2017-08-07 10:00:00,180.49,180.84,180.11,180.22,50929.0,180.49,180.84,180.11,180.22,50929.0
2017-08-07 10:05:00,180.22,180.48,180.04,180.33,98549.0,180.22,180.48,180.04,180.33,98549.0
2017-08-07 10:10:00,180.33,180.4,179.7,179.7,145937.0,180.33,180.4,179.7,179.7,145937.0
2017-08-07 10:15:00,179.73,179.91,179.17,179.17,175639.0,179.73,179.91,179.17,179.17,175639.0
2017-08-07 10:20:00,179.24,180.16,179.23,179.92,162499.0,179.24,180.16,179.23,179.92,162499.0
2017-08-07 10:25:00,179.86,179.98,179.4,179.48,40794.0,179.86,179.98,179.4,179.48,40794.0
2017-08-07 10:30:00,179.45,179.7,179.2,179.4,34473.0,179.45,179.7,179.2,179.4,34473.0
2017-08-07 10:35:00,179.37,179.8,179.3,179.49,33369.0,179.37,179.8,179.3,179.49,33369.0
2017-08-07 10:40:00,179.49,179.59,179.25,179.31,34799.0,179.49,179.59,179.25,179.31,34799.0
2017-08-07 10:45:00,179.27,179.93,179.1,179.62,76987.0,179.27,179.93,179.1,179.62,76987.0
2017-08-07 10:50:00,179.64,179.66,179.36,179.62,29719.0,179.64,179.66,179.36,179.62,29719.0
2017-08-07 10:55:00,179.66,179.66,179.34,179.34,20511.0,179.66,179.66,179.34,179.34,20511.0
2017-08-07 11:00:00,179.33,179.58,179.23,179.58,40048.0,179.33,179.58,179.23,179.58,40048.0
2017-08-07 11:05:00,179.57,179.73,179.43,179.64,35101.0,179.57,179.73,179.43,179.64,35101.0
2017-08-07 11:10:00,179.64,180.45,179.63,180.3,90929.0,179.64,180.45,179.63,180.3,90929.0
2017-08-07 11:15:00,180.3,180.35,180.06,180.11,36213.0,180.3,180.35,180.06,180.11,36213.0
2017-08-07 11:20:00,180.08,180.45,180.01,180.41,37241.0,180.08,180.45,180.01,180.41,37241.0
2017-08-07 11:25:00,180.46,180.52,180.35,180.5,58338.0,180.46,180.52,180.35,180.5,58338.0
2017-08-07 11:30:00,180.5,180.83,180.49,180.65,69820.0,180.5,180.83,180.49,180.65,69820.0
2017-08-07 11:35:00,180.66,181.19,180.57,181.17,90731.0,180.66,181.19,180.57,181.17,90731.0
2017-08-07 11:40:00,181.19,181.4,181.05,181.09,108975.0,181.19,181.4,181.05,181.09,108975.0
2017-08-07 11:45:00,181.1,181.6,181.08,181.48,51342.0,181.1,181.6,181.08,181.48,51342.0
2017-08-07 11:50:00,181.5,181.6,181.38,181.47,38224.0,181.5,181.6,181.38,181.47,38224.0
2017-08-07 11:55:00,181.5,181.52,181.06,181.14,44990.0,181.5,181.52,181.06,181.14,44990.0
2017-08-07 12:00:00,181.2,181.3,181.0,181.05,34221.0,181.2,181.3,181.0,181.05,34221.0
2017-08-07 12:05:00,181.06,181.16,180.89,181.05,43382.0,181.06,181.16,180.89,181.05,43382.0
2017-08-07 12:10:00,181.08,181.14,180.88,180.98,15223.0,181.08,181.14,180.88,180.98,15223.0
2017-08-07 12:15:00,180.93,181.07,180.86,180.9,17206.0,180.93,181.07,180.86,180.9,17206.0
2017-08-07 12:20:00,180.9,180.9,180.7,180.8,33696.0,180.9,180.9,180.7,180.8,33696.0
2017-08-07 12:25:00,180.83,180.93,180.8,180.83,21016.0,180.83,180.93,180.8,180.83,21016.0
2017-08-07 12:30:00,180.82,180.93,180.7,180.73,18233.0,180.82,180.93,180.7,180.73,18233.0
2017-08-07 12:35:00,180.68,180.84,180.56,180.79,20097.0,180.68,180.84,180.56,180.79,20097.0
2017-08-07 12:40:00,180.81,181.0,180.8,180.97,20274.0,180.81,181.0,180.8,180.97,20274.0
2017-08-07 12:45:00,180.99,181.8,180.91,181.8,71602.0,180.99,181.8,180.91,181.8,71602.0
2017-08-07 12:50:00,181.74,181.99,181.68,181.99,60888.0,181.74,181.99,181.68,181.99,60888.0
2017-08-07 12:55:00,181.91,182.27,181.91,182.25,91048.0,181.91,182.27,181.91,182.25,91048.0
2017-08-07 13:00:00,182.27,182.27,181.73,181.76,40988.0,182.27,182.27,181.73,181.76,40988.0
2017-08-07 13:05:00,181.75,182.18,181.54,182.14,56968.0,181.75,182.18,181.54,182.14,56968.0
2017-08-07 13:10:00,182.12,182.26,182.0,182.07,23799.0,182.12,182.26,182.0,182.07,23799.0
2017-08-07 13:15:00,182.11,182.11,181.61,181.76,25845.0,182.11,182.11,181.61,181.76,25845.0
2017-08-07 13:20:00,181.77,181.87,181.6,181.79,17216.0,181.77,181.87,181.6,181.79,17216.0
2017-08-07 13:25:00,181.78,181.94,181.78,181.82,26538.0,181.78,181.94,181.78,181.82,26538.0
2017-08-07 13:30:00,181.8,181.91,181.8,181.85,10086.0,181.8,181.91,181.8,181.85,10086.0
2017-08-07 13:35:00,181.84,181.99,181.41,181.54,38164.0,181.84,181.99,181.41,181.54,38164.0
2017-08-07 13:40:00,181.54,181.57,181.21,181.42,59004.0,181.54,181.57,181.21,181.42,59004.0
2017-08-07 13:45:00,181.52,181.56,181.3,181.43,13046.0,181.52,181.56,181.3,181.43,13046.0
2017-08-07 13:50:00,181.46,181.5,181.3,181.35,16272.0,181.46,181.5,181.3,181.35,16272.0
2017-08-07 13:55:00,181.36,181.73,181.35,181.65,24200.0,181.36,181.73,181.35,181.65,24200.0
2017-08-07 14:00:00,181.65,181.77,181.59,181.63,14834.0,181.65,181.77,181.59,181.63,14834.0
2017-08-07 14:05:00,181.63,181.73,181.46,181.56,18135.0,181.63,181.73,181.46,181.56,18135.0
2017-08-07 14:10:00,181.51,181.53,181.26,181.27,43031.0,181.51,181.53,181.26,181.27,43031.0
2017-08-07 14:15:00,181.31,181.48,181.25,181.48,14217.0,181.31,181.48,181.25,181.48,14217.0
2017-08-07 14:20:00,181.5,181.5,181.25,181.32,25272.0,181.5,181.5,181.25,181.32,25272.0
2017-08-07 14:25:00,181.31,181.43,181.31,181.38,14723.0,181.31,181.43,181.31,181.38,14723.0
2017-08-07 14:30:00,181.36,181.66,181.27,181.55,35798.0,181.36,181.66,181.27,181.55,35798.0
2017-08-07 14:35:00,181.58,181.75,181.52,181.75,25628.0,181.58,181.75,181.52,181.75,25628.0
2017-08-07 14:40:00,181.79,181.8,181.6,181.72,45288.0,181.79,181.8,181.6,181.72,45288.0
2017-08-07 14:45:00,181.72,181.79,181.68,181.69,20610.0,181.72,181.79,181.68,181.69,20610.0
2017-08-07 14:50:00,181.71,181.86,181.69,181.74,45779.0,181.71,181.86,181.69,181.74,45779.0
2017-08-07 14:55:00,181.76,181.79,181.51,181.55,23693.0,181.76,181.79,181.51,181.55,23693.0
2017-08-07 15:00:00,181.56,181.62,181.43,181.62,17331.0,181.56,181.62,181.43,181.62,17331.0
2017-08-07 15:05:00,181.64,181.64,181.29,181.39,29577.0,181.64,181.64,181.29,181.39,29577.0
2017-08-07 15:10:00,181.39,181.47,181.37,181.4,15102.0,181.39,181.47,181.37,181.4,15102.0
2017-08-07 15:15:00,181.41,181.42,181.25,181.36,27191.0,181.41,181.42,181.25,181.36,27191.0
2017-08-07 15:20:00,181.38,181.46,181.34,181.41,58324.0,181.38,181.46,181.34,181.41,58324.0
2017-08-07 15:25:00,181.45,181.75,181.44,181.75,71897.0,181.45,181.75,181.44,181.75,71897.0
2017-08-07 15:30:00,181.74,181.74,181.36,181.46,42702.0,181.74,181.74,181.36,181.46,42702.0
2017-08-07 15:35:00,181.48,181.48,181.25,181.41,44386.0,181.48,181.48,181.25,181.41,44386.0
2017-08-07 15:40:00,181.4,181.52,181.35,181.43,28719.0,181.4,181.52,181.35,181.43,28719.0
2017-08-07 15:45:00,181.42,181.55,181.32,181.45,34862.0,181.42,181.55,181.32,181.45,34862.0
2017-08-07 15:50:00,181.46,181.68,181.46,181.48,64901.0,181.46,181.68,181.46,181.48,64901.0
2017-08-07 15:55:00,181.49,181.54,181.22,181.32,88471.0,181.49,181.54,181.22,181.32,88471.0
2017-08-08 09:30:00,181.37,181.91,180.74,181.62,165899.0,181.37,181.91,180.74,181.62,165899.0
2017-08-08 09:35:00,181.54,181.56,180.5,180.94,78314.0,181.54,181.56,180.5,180.94,78314.0
2017-08-08 09:40:00,180.92,181.69,180.75,181.01,85824.0,180.92,181.69,180.75,181.01,85824.0
2017-08-08 09:45:00,180.91,180.98,180.52,180.75,39078.0,180.91,180.98,180.52,180.75,39078.0
2017-08-08 09:50:00,180.69,181.57,180.69,181.21,87408.0,180.69,181.57,180.69,181.21,87408.0
2017-08-08 09:55:00,181.14,181.27,181.01,181.17,53923.0,181.14,181.27,181.01,181.17,53923.0
2017-08-08 10:00:00,181.14,181.34,181.08,181.28,66228.0,181.14,181.34,181.08,181.28,66228.0
2017-08-08 10:05:00,181.15,181.28,180.82,180.89,45149.0,181.15,181.28,180.82,180.89,45149.0
2017-08-08 10:10:00,180.9,180.95,180.59,180.72,29853.0,180.9,180.95,180.59,180.72,29853.0
2017-08-08 10:15:00,180.75,180.75,179.97,180.56,100070.0,180.75,180.75,179.97,180.56,100070.0
2017-08-08 10:20:00,180.5,180.51,180.13,180.47,42027.0,180.5,180.51,180.13,180.47,42027.0
2017-08-08 10:25:00,180.45,180.52,179.91,179.97,68278.0,180.45,180.52,179.91,179.97,68278.0
2017-08-08 10:30:00,179.95,180.0,179.64,179.77,77586.0,179.95,180.0,179.64,179.77,77586.0
2017-08-08 10:35:00,179.81,180.62,179.79,180.37,68097.0,179.81,180.62,179.79,180.37,68097.0
2017-08-08 10:40:00,180.38,180.48,180.0,180.01,16554.0,180.38,180.48,180.0,180.01,16554.0
2017-08-08 10:45:00,180.0,180.0,179.7,179.73,48894.0,180.0,180.0,179.7,179.73,48894.0
2017-08-08 10:50:00,179.72,180.14,179.57,179.95,53513.0,179.72,180.14,179.57,179.95,53513.0
2017-08-08 10:55:00,179.94,180.02,179.65,179.72,44153.0,179.94,180.02,179.65,179.72,44153.0
2017-08-08 11:00:00,179.7,180.42,179.7,180.09,70319.0,179.7,180.42,179.7,180.09,70319.0
2017-08-08 11:05:00,180.03,180.14,179.65,179.87,53200.0,180.03,180.14,179.65,179.87,53200.0
2017-08-08 11:10:00,179.95,180.08,179.61,179.61,30329.0,179.95,180.08,179.61,179.61,30329.0
2017-08-08 11:15:00,179.6,179.95,179.43,179.8,65646.0,179.6,179.95,179.43,179.8,65646.0
2017-08-08 11:20:00,179.8,179.9,179.75,179.78,38599.0,179.8,179.9,179.75,179.78,38599.0
2017-08-08 11:25:00,179.78,180.18,179.78,180.03,76008.0,179.78,180.18,179.78,180.03,76008.0
2017-08-08 11:30:00,180.01,180.33,179.94,180.15,59536.0,180.01,180.33,179.94,180.15,59536.0
2017-08-08 11:35:00,180.21,180.44,180.18,180.28,77642.0,180.21,180.44,180.18,180.28,77642.0
2017-08-08 11:40:00,180.26,180.6,180.17,180.53,78455.0,180.26,180.6,180.17,180.53,78455.0
2017-08-08 11:45:00,180.5,180.59,180.38,180.53,26895.0,180.5,180.59,180.38,180.53,26895.0
2017-08-08 11:50:00,180.54,180.61,180.21,180.4,63793.0,180.54,180.61,180.21,180.4,63793.0
2017-08-08 11:55:00,180.38,180.69,180.33,180.65,34628.0,180.38,180.69,180.33,180.65,34628.0
2017-08-08 12:00:00,180.61,180.66,180.4,180.57,29703.0,180.61,180.66,180.4,180.57,29703.0
2017-08-08 12:05:00,180.56,180.62,180.3,180.54,27313.0,180.56,180.62,180.3,180.54,27313.0
2017-08-08 12:10:00,180.5,180.68,180.45,180.51,37125.0,180.5,180.68,180.45,180.51,37125.0
2017-08-08 12:15:00,180.5,180.73,180.37,180.37,28615.0,180.5,180.73,180.37,180.37,28615.0
2017-08-08 12:20:00,180.44,180.51,180.28,180.36,31744.0,180.44,180.51,180.28,180.36,31744.0
2017-08-08 12:25:00,180.41,180.41,180.27,180.35,21893.0,180.41,180.41,180.27,180.35,21893.0
2017-08-08 12:30:00,180.34,180.36,179.97,180.17,46533.0,180.34,180.36,179.97,180.17,46533.0
2017-08-08 12:35:00,180.17,180.27,180.01,180.02,23556.0,180.17,180.27,180.01,180.02,23556.0
2017-08-08 12:40:00,180.07,180.22,180.07,180.07,21383.0,180.07,180.22,180.07,180.07,21383.0
2017-08-08 12:45:00,180.11,180.23,180.02,180.16,25367.0,180.11,180.23,180.02,180.16,25367.0
2017-08-08 12:50:00,180.16,180.45,180.14,180.3,28724.0,180.16,180.45,180.14,180.3,28724.0
2017-08-08 12:55:00,180.33,180.49,180.31,180.34,16937.0,180.33,180.49,180.31,180.34,16937.0
2017-08-08 13:00:00,180.36,180.39,180.02,180.07,31717.0,180.36,180.39,180.02,180.07,31717.0
2017-08-08 13:05:00,180.11,180.23,180.02,180.22,24159.0,180.11,180.23,180.02,180.22,24159.0
2017-08-08 13:10:00,180.19,180.21,180.1,180.11,9048.0,180.19,180.21,180.1,180.11,9048.0
2017-08-08 13:15:00,180.13,180.27,180.12,180.27,8821.0,180.13,180.27,180.12,180.27,8821.0
2017-08-08 13:20:00,180.23,180.31,180.15,180.28,11053.0,180.23,180.31,180.15,180.28,11053.0
2017-08-08 13:25:00,180.25,180.3,179.62,179.74,47082.0,180.25,180.3,179.62,179.74,47082.0
2017-08-08 13:30:00,179.76,179.91,179.31,179.35,70797.0,179.76,179.91,179.31,179.35,70797.0
2017-08-08 13:35:00,179.31,179.48,179.25,179.42,49892.0,179.31,179.48,179.25,179.42,49892.0
2017-08-08 13:40:00,179.42,179.53,179.3,179.39,40502.0,179.42,179.53,179.3,179.39,40502.0
2017-08-08 13:45:00,179.4,179.64,179.2,179.58,50800.0,179.4,179.64,179.2,179.58,50800.0
2017-08-08 13:50:00,179.6,179.74,179.41,179.68,23810.0,179.6,179.74,179.41,179.68,23810.0
2017-08-08 13:55:00,179.69,179.71,179.34,179.47,31795.0,179.69,179.71,179.34,179.47,31795.0
2017-08-08 14:00:00,179.47,179.54,179.36,179.41,29311.0,179.47,179.54,179.36,179.41,29311.0
2017-08-08 14:05:00,179.37,179.47,179.26,179.46,35080.0,179.37,179.47,179.26,179.46,35080.0
2017-08-08 14:10:00,179.45,179.55,179.37,179.5,22398.0,179.45,179.55,179.37,179.5,22398.0
2017-08-08 14:15:00,179.45,179.71,179.39,179.7,17305.0,179.45,179.71,179.39,179.7,17305.0
2017-08-08 14:20:00,179.67,179.92,179.59,179.83,23870.0,179.67,179.92,179.59,179.83,23870.0
2017-08-08 14:25:00,179.8,179.86,179.58,179.63,35296.0,179.8,179.86,179.58,179.63,35296.0
2017-08-08 14:30:00,179.61,179.7,179.54,179.66,25345.0,179.61,179.7,179.54,179.66,25345.0
2017-08-08 14:35:00,179.65,179.72,179.6,179.61,14438.0,179.65,179.72,179.6,179.61,14438.0
2017-08-08 14:40:00,179.61,179.71,179.56,179.61,19829.0,179.61,179.71,179.56,179.61,19829.0
2017-08-08 14:45:00,179.59,179.63,179.44,179.47,28607.0,179.59,179.63,179.44,179.47,28607.0
2017-08-08 14:50:00,179.48,179.52,179.42,179.46,19141.0,179.48,179.52,179.42,179.46,19141.0
2017-08-08 14:55:00,179.43,179.47,179.37,179.42,30660.0,179.43,179.47,179.37,179.42,30660.0
2017-08-08 15:00:00,179.44,179.47,179.38,179.38,18832.0,179.44,179.47,179.38,179.38,18832.0
2017-08-08 15:05:00,179.4,179.4,179.27,179.38,35578.0,179.4,179.4,179.27,179.38,35578.0
2017-08-08 15:10:00,179.36,179.47,179.35,179.44,28632.0,179.36,179.47,179.35,179.44,28632.0
2017-08-08 15:15:00,179.44,179.61,179.36,179.6,37314.0,179.44,179.61,179.36,179.6,37314.0
2017-08-08 15:20:00,179.61,179.71,179.41,179.41,47554.0,179.61,179.71,179.41,179.41,47554.0
2017-08-08 15:25:00,179.48,179.5,178.8,179.14,102350.0,179.48,179.5,178.8,179.14,102350.0
2017-08-08 15:30:00,179.11,179.11,178.15,178.33,129707.0,179.11,179.11,178.15,178.33,129707.0
2017-08-08 15:35:00,178.29,178.29,177.45,178.25,184207.0,178.29,178.29,177.45,178.25,184207.0
2017-08-08 15:40:00,178.24,178.25,177.65,177.68,103275.0,178.24,178.25,177.65,177.68,103275.0
2017-08-08 15:45:00,177.69,178.28,177.67,178.08,89665.0,177.69,178.28,177.67,178.08,89665.0
2017-08-08 15:50:00,178.1,178.45,178.06,178.39,168663.0,178.1,178.45,178.06,178.39,168663.0
2017-08-08 15:55:00,178.37,178.46,178.2,178.31,199119.0,178.37,178.46,178.2,178.31,199119.0
2017-08-09 09:30:00,171.43,173.47,170.01,172.45,928091.0,171.43,173.47,170.01,172.45,928091.0
2017-08-09 09:35:00,172.4,173.4,171.9,172.59,320124.0,172.4,173.4,171.9,172.59,320124.0
2017-08-09 09:40:00,172.59,173.4,172.26,172.37,314890.0,172.59,173.4,172.26,172.37,314890.0
2017-08-09 09:45:00,172.4,174.2,171.85,174.1,336914.0,172.4,174.2,171.85,174.1,336914.0
2017-08-09 09:50:00,174.12,175.3,173.54,175.07,454047.0,174.12,175.3,173.54,175.07,454047.0
2017-08-09 09:55:00,175.03,175.25,174.6,174.79,208649.0,175.03,175.25,174.6,174.79,208649.0
2017-08-09 10:00:00,174.83,174.95,173.85,173.93,213698.0,174.83,174.95,173.85,173.93,213698.0
2017-08-09 10:05:00,173.94,174.88,173.85,174.63,122411.0,173.94,174.88,173.85,174.63,122411.0
2017-08-09 10:10:00,174.62,175.08,174.53,174.73,126878.0,174.62,175.08,174.53,174.73,126878.0
2017-08-09 10:15:00,174.73,175.15,174.72,174.8,123746.0,174.73,175.15,174.72,174.8,123746.0
2017-08-09 10:20:00,174.8,174.9,174.29,174.71,107451.0,174.8,174.9,174.29,174.71,107451.0
2017-08-09 10:25:00,174.71,174.8,174.08,174.11,80860.0,174.71,174.8,174.08,174.11,80860.0
2017-08-09 10:30:00,174.21,174.49,173.85,174.18,137294.0,174.21,174.49,173.85,174.18,137294.0
2017-08-09 10:35:00,174.19,174.37,173.57,173.94,172748.0,174.19,174.37,173.57,173.94,172748.0
2017-08-09 10:40:00,173.96,174.07,173.71,173.91,90911.0,173.96,174.07,173.71,173.91,90911.0
2017-08-09 10:45:00,173.9,174.2,173.4,173.4,88447.0,173.9,174.2,173.4,173.4,88447.0
2017-08-09 10:50:00,173.41,173.97,173.4,173.74,114678.0,173.41,173.97,173.4,173.74,114678.0
2017-08-09 10:55:00,173.73,173.97,173.39,173.87,73227.0,173.73,173.97,173.39,173.87,73227.0
2017-08-09 11:00:00,173.85,174.48,173.71,174.39,102371.0,173.85,174.48,173.71,174.39,102371.0
2017-08-09 11:05:00,174.39,174.5,174.26,174.35,64493.0,174.39,174.5,174.26,174.35,64493.0
2017-08-09 11:10:00,174.37,174.42,173.34,173.57,148547.0,174.37,174.42,173.34,173.57,148547.0
2017-08-09 11:15:00,173.64,173.81,173.01,173.14,78621.0,173.64,173.81,173.01,173.14,78621.0
2017-08-09 11:20:00,173.07,173.63,173.06,173.35,39939.0,173.07,173.63,173.06,173.35,39939.0
2017-08-09 11:25:00,173.32,173.34,172.98,173.04,86017.0,173.32,173.34,172.98,173.04,86017.0
2017-08-09 11:30:00,173.05,173.65,173.01,173.42,64843.0,173.05,173.65,173.01,173.42,64843.0
2017-08-09 11:35:00,173.46,174.16,173.36,173.98,39599.0,173.46,174.16,173.36,173.98,39599.0
2017-08-09 11:40:00,174.0,174.5,173.84,174.26,85592.0,174.0,174.5,173.84,174.26,85592.0
2017-08-09 11:45:00,174.28,174.51,174.21,174.38,56744.0,174.28,174.51,174.21,174.38,56744.0
2017-08-09 11:50:00,174.38,175.52,174.38,175.42,130478.0,174.38,175.52,174.38,175.42,130478.0
2017-08-09 11:55:00,175.43,175.96,175.07,175.61,129312.0,175.43,175.96,175.07,175.61,129312.0
2017-08-09 12:00:00,175.5,175.9,175.31,175.5,117638.0,175.5,175.9,175.31,175.5,117638.0
2017-08-09 12:05:00,175.43,175.48,175.04,175.08,70492.0,175.43,175.48,175.04,175.08,70492.0
2017-08-09 12:10:00,175.06,175.27,174.76,174.82,52376.0,175.06,175.27,174.76,174.82,52376.0
2017-08-09 12:15:00,174.75,175.2,174.75,175.1,42964.0,174.75,175.2,174.75,175.1,42964.0
2017-08-09 12:20:00,175.15,175.81,175.09,175.35,58048.0,175.15,175.81,175.09,175.35,58048.0
2017-08-09 12:25:00,175.35,175.43,175.15,175.27,45853.0,175.35,175.43,175.15,175.27,45853.0
2017-08-09 12:30:00,175.27,175.28,175.05,175.24,40641.0,175.27,175.28,175.05,175.24,40641.0
2017-08-09 12:35:00,175.25,175.31,174.79,174.82,34178.0,175.25,175.31,174.79,174.82,34178.0
2017-08-09 12:40:00,174.85,175.23,174.81,175.02,41154.0,174.85,175.23,174.81,175.02,41154.0
2017-08-09 12:45:00,175.01,175.04,174.55,174.67,41281.0,175.01,175.04,174.55,174.67,41281.0
2017-08-09 12:50:00,174.65,174.86,174.59,174.73,20835.0,174.65,174.86,174.59,174.73,20835.0
2017-08-09 12:55:00,174.7,174.81,174.36,174.46,25420.0,174.7,174.81,174.36,174.46,25420.0
2017-08-09 13:00:00,174.45,174.62,174.4,174.46,40508.0,174.45,174.62,174.4,174.46,40508.0
2017-08-09 13:05:00,174.48,174.61,174.15,174.48,52129.0,174.48,174.61,174.15,174.48,52129.0
2017-08-09 13:10:00,174.44,174.47,174.25,174.42,19586.0,174.44,174.47,174.25,174.42,19586.0
2017-08-09 13:15:00,174.46,174.48,174.11,174.26,35993.0,174.46,174.48,174.11,174.26,35993.0
2017-08-09 13:20:00,174.25,174.66,174.25,174.58,32164.0,174.25,174.66,174.25,174.58,32164.0
2017-08-09 13:25:00,174.58,174.6,174.36,174.43,16913.0,174.58,174.6,174.36,174.43,16913.0
2017-08-09 13:30:00,174.43,174.57,174.28,174.3,21484.0,174.43,174.57,174.28,174.3,21484.0
2017-08-09 13:35:00,174.21,174.38,174.02,174.09,27424.0,174.21,174.38,174.02,174.09,27424.0
2017-08-09 13:40:00,174.1,174.4,174.06,174.32,38018.0,174.1,174.4,174.06,174.32,38018.0
2017-08-09 13:45:00,174.36,174.69,174.35,174.56,45980.0,174.36,174.69,174.35,174.56,45980.0
2017-08-09 13:50:00,174.54,174.87,174.54,174.85,41860.0,174.54,174.87,174.54,174.85,41860.0
2017-08-09 13:55:00,174.81,174.83,174.43,174.58,36447.0,174.81,174.83,174.43,174.58,36447.0
2017-08-09 14:00:00,174.57,174.73,174.25,174.49,35667.0,174.57,174.73,174.25,174.49,35667.0
2017-08-09 14:05:00,174.47,174.47,174.1,174.15,40256.0,174.47,174.47,174.1,174.15,40256.0
2017-08-09 14:10:00,174.13,174.13,173.84,173.92,59433.0,174.13,174.13,173.84,173.92,59433.0
2017-08-09 14:15:00,173.89,174.01,173.6,173.99,91706.0,173.89,174.01,173.6,173.99,91706.0
2017-08-09 14:20:00,173.99,173.99,173.8,173.95,47099.0,173.99,173.99,173.8,173.95,47099.0
2017-08-09 14:25:00,173.97,174.14,173.55,173.75,36803.0,173.97,174.14,173.55,173.75,36803.0
2017-08-09 14:30:00,173.65,173.93,173.64,173.74,20044.0,173.65,173.93,173.64,173.74,20044.0
2017-08-09 14:35:00,173.73,174.05,173.73,174.01,32625.0,173.73,174.05,173.73,174.01,32625.0
2017-08-09 14:40:00,173.91,174.2,173.87,174.2,36706.0,173.91,174.2,173.87,174.2,36706.0
2017-08-09 14:45:00,174.19,174.2,173.73,174.03,39086.0,174.19,174.2,173.73,174.03,39086.0
2017-08-09 14:50:00,173.99,174.1,173.71,174.08,43987.0,173.99,174.1,173.71,174.08,43987.0
2017-08-09 14:55:00,174.09,174.35,174.05,174.27,37989.0,174.09,174.35,174.05,174.27,37989.0
2017-08-09 15:00:00,174.21,174.36,174.15,174.34,22987.0,174.21,174.36,174.15,174.34,22987.0
2017-08-09 15:05:00,174.31,174.34,173.93,174.03,34869.0,174.31,174.34,173.93,174.03,34869.0
2017-08-09 15:10:00,174.06,174.28,173.89,174.19,46322.0,174.06,174.28,173.89,174.19,46322.0
2017-08-09 15:15:00,174.24,174.75,174.24,174.72,88822.0,174.24,174.75,174.24,174.72,88822.0
2017-08-09 15:20:00,174.73,174.8,174.61,174.78,35993.0,174.73,174.8,174.61,174.78,35993.0
2017-08-09 15:25:00,174.83,174.88,174.7,174.79,29092.0,174.83,174.88,174.7,174.79,29092.0
2017-08-09 15:30:00,174.78,174.85,174.65,174.71,47935.0,174.78,174.85,174.65,174.71,47935.0
2017-08-09 15:35:00,174.69,175.14,174.69,175.09,80245.0,174.69,175.14,174.69,175.09,80245.0
2017-08-09 15:40:00,175.1,175.29,175.1,175.26,61797.0,175.1,175.29,175.1,175.26,61797.0
2017-08-09 15:45:00,175.28,175.49,175.28,175.38,146443.0,175.28,175.49,175.28,175.38,146443.0
2017-08-09 15:50:00,175.38,175.82,175.38,175.81,165637.0,175.38,175.82,175.38,175.81,165637.0
2017-08-09 15:55:00,175.81,175.9,175.73,175.75,207950.0,175.81,175.9,175.73,175.75,207950.0
2017-08-10 09:30:00,174.12,174.45,173.82,174.24,163159.0,174.12,174.45,173.82,174.24,163159.0
2017-08-10 09:35:00,174.36,174.42,173.73,173.94,148585.0,174.36,174.42,173.73,173.94,148585.0
2017-08-10 09:40:00,173.89,173.97,173.16,173.38,178067.0,173.89,173.97,173.16,173.38,178067.0
2017-08-10 09:45:00,173.25,173.25,172.65,172.88,210699.0,173.25,173.25,172.65,172.88,210699.0
2017-08-10 09:50:00,172.86,173.37,172.71,173.25,151616.0,172.86,173.37,172.71,173.25,151616.0
2017-08-10 09:55:00,173.19,173.21,172.54,172.83,76330.0,173.19,173.21,172.54,172.83,76330.0
2017-08-10 10:00:00,172.89,173.06,171.75,171.75,203228.0,172.89,173.06,171.75,171.75,203228.0
2017-08-10 10:05:00,171.75,171.88,170.9,171.61,189209.0,171.75,171.88,170.9,171.61,189209.0
2017-08-10 10:10:00,171.61,171.75,171.11,171.71,148925.0,171.61,171.75,171.11,171.71,148925.0
2017-08-10 10:15:00,171.74,172.78,171.74,172.66,138374.0,171.74,172.78,171.74,172.66,138374.0
2017-08-10 10:20:00,172.64,172.73,172.09,172.16,77155.0,172.64,172.73,172.09,172.16,77155.0
2017-08-10 10:25:00,172.12,173.0,172.0,172.84,108989.0,172.12,173.0,172.0,172.84,108989.0
2017-08-10 10:30:00,172.83,173.0,172.36,172.79,93333.0,172.83,173.0,172.36,172.79,93333.0
2017-08-10 10:35:00,172.74,172.95,172.61,172.88,44795.0,172.74,172.95,172.61,172.88,44795.0
2017-08-10 10:40:00,172.84,172.86,172.35,172.35,43001.0,172.84,172.86,172.35,172.35,43001.0
2017-08-10 10:45:00,172.38,172.83,172.37,172.37,38870.0,172.38,172.83,172.37,172.37,38870.0
2017-08-10 10:50:00,172.37,172.51,172.23,172.27,57685.0,172.37,172.51,172.23,172.27,57685.0
2017-08-10 10:55:00,172.29,172.67,172.22,172.43,36414.0,172.29,172.67,172.22,172.43,36414.0
2017-08-10 11:00:00,172.44,172.61,172.21,172.39,29739.0,172.44,172.61,172.21,172.39,29739.0
2017-08-10 11:05:00,172.35,172.69,172.31,172.44,51959.0,172.35,172.69,172.31,172.44,51959.0
2017-08-10 11:10:00,172.45,172.46,171.61,171.63,135274.0,172.45,172.46,171.61,171.63,135274.0
2017-08-10 11:15:00,171.62,171.88,171.02,171.39,213160.0,171.62,171.88,171.02,171.39,213160.0
2017-08-10 11:20:00,171.38,171.64,171.19,171.21,96268.0,171.38,171.64,171.19,171.21,96268.0
2017-08-10 11:25:00,171.21,171.85,170.62,170.82,191402.0,171.21,171.85,170.62,170.82,191402.0
2017-08-10 11:30:00,170.85,171.2,170.63,170.71,190926.0,170.85,171.2,170.63,170.71,190926.0
2017-08-10 11:35:00,170.74,171.27,170.63,171.07,108858.0,170.74,171.27,170.63,171.07,108858.0
2017-08-10 11:40:00,171.03,171.03,169.14,169.78,343830.0,171.03,171.03,169.14,169.78,343830.0
2017-08-10 11:45:00,169.77,170.16,169.34,169.59,156530.0,169.77,170.16,169.34,169.59,156530.0
2017-08-10 11:50:00,169.4,169.62,168.65,168.94,224332.0,169.4,169.62,168.65,168.94,224332.0
2017-08-10 11:55:00,168.9,170.25,168.89,169.98,138086.0,168.9,170.25,168.89,169.98,138086.0
2017-08-10 12:00:00,169.98,170.02,169.47,169.65,91377.0,169.98,170.02,169.47,169.65,91377.0
2017-08-10 12:05:00,169.67,169.97,169.15,169.95,94527.0,169.67,169.97,169.15,169.95,94527.0
2017-08-10 12:10:00,169.96,170.25,169.79,169.93,110504.0,169.96,170.25,169.79,169.93,110504.0
2017-08-10 12:15:00,169.97,169.97,168.87,168.87,132991.0,169.97,169.97,168.87,168.87,132991.0
2017-08-10 12:20:00,168.87,168.99,168.5,168.59,147687.0,168.87,168.99,168.5,168.59,147687.0
2017-08-10 12:25:00,168.56,169.12,168.55,169.0,99931.0,168.56,169.12,168.55,169.0,99931.0
2017-08-10 12:30:00,169.02,169.09,168.25,168.53,189733.0,169.02,169.09,168.25,168.53,189733.0
2017-08-10 12:35:00,168.56,168.81,167.6,168.76,173292.0,168.56,168.81,167.6,168.76,173292.0
2017-08-10 12:40:00,168.76,169.6,168.76,169.45,85496.0,168.76,169.6,168.76,169.45,85496.0
2017-08-10 12:45:00,169.39,169.87,169.26,169.54,60039.0,169.39,169.87,169.26,169.54,60039.0
2017-08-10 12:50:00,169.58,169.68,169.08,169.68,64734.0,169.58,169.68,169.08,169.68,64734.0
2017-08-10 12:55:00,169.67,170.18,169.47,170.11,70618.0,169.67,170.18,169.47,170.11,70618.0
2017-08-10 13:00:00,170.07,170.49,170.06,170.42,75643.0,170.07,170.49,170.06,170.42,75643.0
2017-08-10 13:05:00,170.46,170.73,170.17,170.71,72695.0,170.46,170.73,170.17,170.71,72695.0
2017-08-10 13:10:00,170.73,170.75,170.3,170.39,43292.0,170.73,170.75,170.3,170.39,43292.0
2017-08-10 13:15:00,170.37,170.38,169.92,170.06,44891.0,170.37,170.38,169.92,170.06,44891.0
2017-08-10 13:20:00,170.01,170.42,169.7,170.38,40262.0,170.01,170.42,169.7,170.38,40262.0
2017-08-10 13:25:00,170.37,170.65,170.18,170.61,46701.0,170.37,170.65,170.18,170.61,46701.0
2017-08-10 13:30:00,170.57,170.61,170.34,170.38,41900.0,170.57,170.61,170.34,170.38,41900.0
2017-08-10 13:35:00,170.38,170.47,170.2,170.47,59885.0,170.38,170.47,170.2,170.47,59885.0
2017-08-10 13:40:00,170.45,170.59,170.25,170.32,67218.0,170.45,170.59,170.25,170.32,67218.0
2017-08-10 13:45:00,170.3,170.45,170.13,170.44,43289.0,170.3,170.45,170.13,170.44,43289.0
2017-08-10 13:50:00,170.4,170.7,170.34,170.5,59526.0,170.4,170.7,170.34,170.5,59526.0
2017-08-10 13:55:00,170.47,170.68,170.35,170.52,57193.0,170.47,170.68,170.35,170.52,57193.0
2017-08-10 14:00:00,170.49,170.52,169.62,169.79,87148.0,170.49,170.52,169.62,169.79,87148.0
2017-08-10 14:05:00,169.85,170.03,169.61,169.99,28801.0,169.85,170.03,169.61,169.99,28801.0
2017-08-10 14:10:00,170.03,170.38,169.91,170.18,54009.0,170.03,170.38,169.91,170.18,54009.0
2017-08-10 14:15:00,170.16,170.45,170.02,170.45,23963.0,170.16,170.45,170.02,170.45,23963.0
2017-08-10 14:20:00,170.47,170.7,170.26,170.4,61939.0,170.47,170.7,170.26,170.4,61939.0
2017-08-10 14:25:00,170.38,170.54,170.25,170.51,29797.0,170.38,170.54,170.25,170.51,29797.0
2017-08-10 14:30:00,170.48,170.9,170.35,170.72,84957.0,170.48,170.9,170.35,170.72,84957.0
2017-08-10 14:35:00,170.66,170.85,170.27,170.31,40717.0,170.66,170.85,170.27,170.31,40717.0
2017-08-10 14:40:00,170.29,170.37,169.87,170.04,49867.0,170.29,170.37,169.87,170.04,49867.0
2017-08-10 14:45:00,170.0,170.24,169.89,170.16,40637.0,170.0,170.24,169.89,170.16,40637.0
2017-08-10 14:50:00,170.18,170.31,169.98,170.06,49106.0,170.18,170.31,169.98,170.06,49106.0
2017-08-10 14:55:00,170.03,170.16,169.98,170.15,41920.0,170.03,170.16,169.98,170.15,41920.0
2017-08-10 15:00:00,170.18,170.55,170.11,170.34,44630.0,170.18,170.55,170.11,170.34,44630.0
2017-08-10 15:05:00,170.37,170.4,170.13,170.3,60268.0,170.37,170.4,170.13,170.3,60268.0
2017-08-10 15:10:00,170.31,170.32,169.66,169.66,54993.0,170.31,170.32,169.66,169.66,54993.0
2017-08-10 15:15:00,169.66,169.66,169.15,169.43,95842.0,169.66,169.66,169.15,169.43,95842.0
2017-08-10 15:20:00,169.43,169.5,169.0,169.22,96969.0,169.43,169.5,169.0,169.22,96969.0
2017-08-10 15:25:00,169.22,169.31,169.0,169.2,107508.0,169.22,169.31,169.0,169.2,107508.0
2017-08-10 15:30:00,169.22,169.44,168.88,168.95,107974.0,169.22,169.44,168.88,168.95,107974.0
2017-08-10 15:35:00,168.89,169.07,168.2,168.31,133377.0,168.89,169.07,168.2,168.31,133377.0
2017-08-10 15:40:00,168.28,169.17,168.24,169.17,112197.0,168.28,169.17,168.24,169.17,112197.0
2017-08-10 15:45:00,169.16,169.23,168.7,168.73,145057.0,169.16,169.23,168.7,168.73,145057.0
2017-08-10 15:50:00,168.7,169.29,168.7,169.26,190926.0,168.7,169.29,168.7,169.26,190926.0
2017-08-10 15:55:00,169.28,169.29,169.01,169.14,312863.0,169.28,169.29,169.01,169.14,312863.0
2017-08-11 09:30:00,169.86,171.18,169.79,171.09,268775.0,169.86,171.18,169.79,171.09,268775.0
2017-08-11 09:35:00,171.05,171.06,169.54,169.74,120286.0,171.05,171.06,169.54,169.74,120286.0
2017-08-11 09:40:00,169.77,170.74,169.66,170.24,112138.0,169.77,170.74,169.66,170.24,112138.0
2017-08-11 09:45:00,170.29,170.35,169.0,169.61,86637.0,170.29,170.35,169.0,169.61,86637.0
2017-08-11 09:50:00,169.45,170.45,169.45,170.12,100656.0,169.45,170.45,169.45,170.12,100656.0
2017-08-11 09:55:00,170.15,170.5,169.76,170.3,89360.0,170.15,170.5,169.76,170.3,89360.0
2017-08-11 10:00:00,170.27,170.8,170.18,170.48,89671.0,170.27,170.8,170.18,170.48,89671.0
2017-08-11 10:05:00,170.54,171.66,170.48,171.64,119363.0,170.54,171.66,170.48,171.64,119363.0
2017-08-11 10:10:00,171.66,172.14,171.28,171.39,142798.0,171.66,172.14,171.28,171.39,142798.0
2017-08-11 10:15:00,171.34,171.58,170.86,171.27,62838.0,171.34,171.58,170.86,171.27,62838.0
2017-08-11 10:20:00,171.16,171.8,171.08,171.48,52746.0,171.16,171.8,171.08,171.48,52746.0
2017-08-11 10:25:00,171.41,171.45,170.77,171.06,54238.0,171.41,171.45,170.77,171.06,54238.0
2017-08-11 10:30:00,171.06,171.32,170.57,171.27,72641.0,171.06,171.32,170.57,171.27,72641.0
2017-08-11 10:35:00,171.28,171.61,171.02,171.14,39431.0,171.28,171.61,171.02,171.14,39431.0
2017-08-11 10:40:00,171.11,171.72,171.11,171.53,62004.0,171.11,171.72,171.11,171.53,62004.0
2017-08-11 10:45:00,171.59,171.86,171.32,171.64,50592.0,171.59,171.86,171.32,171.64,50592.0
2017-08-11 10:50:00,171.51,171.63,171.35,171.55,34175.0,171.51,171.63,171.35,171.55,34175.0
2017-08-11 10:55:00,171.51,171.59,171.11,171.15,28894.0,171.51,171.59,171.11,171.15,28894.0
2017-08-11 11:00:00,171.15,171.44,171.13,171.21,46232.0,171.15,171.44,171.13,171.21,46232.0
2017-08-11 11:05:00,171.25,171.26,170.69,170.83,32650.0,171.25,171.26,170.69,170.83,32650.0
2017-08-11 11:10:00,170.8,171.25,170.78,171.08,42831.0,170.8,171.25,170.78,171.08,42831.0
2017-08-11 11:15:00,171.07,171.2,170.78,170.87,36168.0,171.07,171.2,170.78,170.87,36168.0
2017-08-11 11:20:00,170.79,170.82,170.3,170.66,58306.0,170.79,170.82,170.3,170.66,58306.0
2017-08-11 11:25:00,170.73,170.79,170.23,170.36,39011.0,170.73,170.79,170.23,170.36,39011.0
2017-08-11 11:30:00,170.32,170.72,170.31,170.68,26016.0,170.32,170.72,170.31,170.68,26016.0
2017-08-11 11:35:00,170.66,171.35,170.65,171.18,38555.0,170.66,171.35,170.65,171.18,38555.0
2017-08-11 11:40:00,171.2,171.26,171.01,171.12,44616.0,171.2,171.26,171.01,171.12,44616.0
2017-08-11 11:45:00,171.09,171.31,170.92,171.0,27319.0,171.09,171.31,170.92,171.0,27319.0
2017-08-11 11:50:00,170.91,171.39,170.91,171.26,21365.0,170.91,171.39,170.91,171.26,21365.0
2017-08-11 11:55:00,171.23,171.32,171.04,171.18,29301.0,171.23,171.32,171.04,171.18,29301.0
2017-08-11 12:00:00,171.19,171.5,171.08,171.44,25735.0,171.19,171.5,171.08,171.44,25735.0
2017-08-11 12:05:00,171.47,171.65,171.39,171.48,24244.0,171.47,171.65,171.39,171.48,24244.0
2017-08-11 12:10:00,171.49,171.88,171.47,171.78,67631.0,171.49,171.88,171.47,171.78,67631.0
2017-08-11 12:15:00,171.81,171.97,171.59,171.71,45890.0,171.81,171.97,171.59,171.71,45890.0
2017-08-11 12:20:00,171.71,171.77,171.45,171.62,56525.0,171.71,171.77,171.45,171.62,56525.0
2017-08-11 12:25:00,171.62,171.63,171.27,171.46,23810.0,171.62,171.63,171.27,171.46,23810.0
2017-08-11 12:30:00,171.46,171.46,171.2,171.42,19015.0,171.46,171.46,171.2,171.42,19015.0
2017-08-11 12:35:00,171.41,171.79,171.36,171.77,33541.0,171.41,171.79,171.36,171.77,33541.0
2017-08-11 12:40:00,171.73,171.89,171.68,171.8,32855.0,171.73,171.89,171.68,171.8,32855.0
2017-08-11 12:45:00,171.78,171.89,171.55,171.57,43328.0,171.78,171.89,171.55,171.57,43328.0
2017-08-11 12:50:00,171.52,171.62,171.32,171.36,27468.0,171.52,171.62,171.32,171.36,27468.0
2017-08-11 12:55:00,171.33,171.4,171.23,171.26,13421.0,171.33,171.4,171.23,171.26,13421.0
2017-08-11 13:00:00,171.18,171.78,171.14,171.78,43734.0,171.18,171.78,171.14,171.78,43734.0
2017-08-11 13:05:00,171.7,171.8,171.59,171.7,43790.0,171.7,171.8,171.59,171.7,43790.0
2017-08-11 13:10:00,171.73,171.78,171.63,171.68,25786.0,171.73,171.78,171.63,171.68,25786.0
2017-08-11 13:15:00,171.7,171.77,171.58,171.76,34077.0,171.7,171.77,171.58,171.76,34077.0
2017-08-11 13:20:00,171.76,171.79,171.57,171.61,40215.0,171.76,171.79,171.57,171.61,40215.0
2017-08-11 13:25:00,171.66,171.79,171.4,171.41,34865.0,171.66,171.79,171.4,171.41,34865.0
2017-08-11 13:30:00,171.42,171.58,171.35,171.46,19876.0,171.42,171.58,171.35,171.46,19876.0
2017-08-11 13:35:00,171.45,171.47,171.1,171.17,15354.0,171.45,171.47,171.1,171.17,15354.0
2017-08-11 13:40:00,171.21,171.4,171.1,171.36,26680.0,171.21,171.4,171.1,171.36,26680.0
2017-08-11 13:45:00,171.39,171.68,171.34,171.58,32530.0,171.39,171.68,171.34,171.58,32530.0
2017-08-11 13:50:00,171.6,171.65,171.44,171.51,22915.0,171.6,171.65,171.44,171.51,22915.0
2017-08-11 13:55:00,171.5,171.6,171.37,171.44,17186.0,171.5,171.6,171.37,171.44,17186.0
2017-08-11 14:00:00,171.44,171.64,171.39,171.53,15583.0,171.44,171.64,171.39,171.53,15583.0
2017-08-11 14:05:00,171.55,171.69,171.55,171.67,17273.0,171.55,171.69,171.55,171.67,17273.0
2017-08-11 14:10:00,171.69,171.97,171.65,171.92,53218.0,171.69,171.97,171.65,171.92,53218.0
2017-08-11 14:15:00,171.97,172.08,171.82,171.92,60124.0,171.97,172.08,171.82,171.92,60124.0
2017-08-11 14:20:00,171.94,172.58,171.94,172.39,105217.0,171.94,172.58,171.94,172.39,105217.0
2017-08-11 14:25:00,172.39,172.54,172.32,172.38,38205.0,172.39,172.54,172.32,172.38,38205.0
2017-08-11 14:30:00,172.41,172.52,171.94,172.06,88923.0,172.41,172.52,171.94,172.06,88923.0
2017-08-11 14:35:00,172.06,172.06,171.54,171.59,49974.0,172.06,172.06,171.54,171.59,49974.0
2017-08-11 14:40:00,171.56,171.74,171.39,171.59,57816.0,171.56,171.74,171.39,171.59,57816.0
2017-08-11 14:45:00,171.6,171.74,171.45,171.57,22586.0,171.6,171.74,171.45,171.57,22586.0
2017-08-11 14:50:00,171.62,171.78,171.16,171.2,31407.0,171.62,171.78,171.16,171.2,31407.0
2017-08-11 14:55:00,171.24,171.51,171.16,171.34,30985.0,171.24,171.51,171.16,171.34,30985.0
2017-08-11 15:00:00,171.34,171.68,171.25,171.56,31390.0,171.34,171.68,171.25,171.56,31390.0
2017-08-11 15:05:00,171.6,171.61,171.3,171.31,16887.0,171.6,171.61,171.3,171.31,16887.0
2017-08-11 15:10:00,171.29,171.43,171.08,171.14,17569.0,171.29,171.43,171.08,171.14,17569.0
2017-08-11 15:15:00,171.15,171.2,170.89,171.0,49318.0,171.15,171.2,170.89,171.0,49318.0
2017-08-11 15:20:00,171.02,171.34,171.0,171.23,31103.0,171.02,171.34,171.0,171.23,31103.0
2017-08-11 15:25:00,171.28,171.51,171.28,171.37,27114.0,171.28,171.51,171.28,171.37,27114.0
2017-08-11 15:30:00,171.33,171.4,171.11,171.37,29549.0,171.33,171.4,171.11,171.37,29549.0
2017-08-11 15:35:00,171.35,171.77,171.24,171.77,39651.0,171.35,171.77,171.24,171.77,39651.0
2017-08-11 15:40:00,171.7,171.76,171.47,171.53,27815.0,171.7,171.76,171.47,171.53,27815.0
2017-08-11 15:45:00,171.47,171.65,171.42,171.52,63528.0,171.47,171.65,171.42,171.52,63528.0
2017-08-11 15:50:00,171.52,171.55,171.36,171.51,86326.0,171.52,171.55,171.36,171.51,86326.0
2017-08-11 15:55:00,171.5,171.58,171.26,171.45,185513.0,171.5,171.58,171.26,171.45,185513.0
2017-08-14 09:30:00,169.94,170.98,169.36,170.87,470273.0,169.94,170.98,169.36,170.87,470273.0
2017-08-14 09:35:00,170.85,171.29,170.03,170.09,248838.0,170.85,171.29,170.03,170.09,248838.0
2017-08-14 09:40:00,170.1,170.4,169.72,170.17,132448.0,170.1,170.4,169.72,170.17,132448.0
2017-08-14 09:45:00,170.17,170.32,169.76,169.94,116794.0,170.17,170.32,169.76,169.94,116794.0
2017-08-14 09:50:00,169.91,170.0,169.16,169.41,175629.0,169.91,170.0,169.16,169.41,175629.0
2017-08-14 09:55:00,169.41,169.75,169.3,169.57,109111.0,169.41,169.75,169.3,169.57,109111.0
2017-08-14 10:00:00,169.62,169.76,169.45,169.61,151738.0,169.62,169.76,169.45,169.61,151738.0
2017-08-14 10:05:00,169.6,169.6,168.9,169.25,179498.0,169.6,169.6,168.9,169.25,179498.0
2017-08-14 10:10:00,169.27,169.32,168.8,169.01,144393.0,169.27,169.32,168.8,169.01,144393.0
2017-08-14 10:15:00,169.02,169.49,168.95,169.03,115807.0,169.02,169.49,168.95,169.03,115807.0
2017-08-14 10:20:00,169.05,170.2,169.04,169.93,247086.0,169.05,170.2,169.04,169.93,247086.0
2017-08-14 10:25:00,169.91,170.5,169.9,169.95,143744.0,169.91,170.5,169.9,169.95,143744.0
2017-08-14 10:30:00,170.0,170.98,169.98,170.98,159859.0,170.0,170.98,169.98,170.98,159859.0
2017-08-14 10:35:00,170.98,171.06,170.56,170.87,101971.0,170.98,171.06,170.56,170.87,101971.0
2017-08-14 10:40:00,170.9,171.44,170.81,171.25,116859.0,170.9,171.44,170.81,171.25,116859.0
2017-08-14 10:45:00,171.29,172.17,171.27,172.11,218330.0,171.29,172.17,171.27,172.11,218330.0
2017-08-14 10:50:00,172.21,172.45,171.63,171.75,127808.0,172.21,172.45,171.63,171.75,127808.0
2017-08-14 10:55:00,171.78,172.13,171.29,171.29,84166.0,171.78,172.13,171.29,171.29,84166.0
2017-08-14 11:00:00,171.29,171.44,170.96,171.0,122610.0,171.29,171.44,170.96,171.0,122610.0
2017-08-14 11:05:00,171.02,171.14,170.76,170.81,89957.0,171.02,171.14,170.76,170.81,89957.0
2017-08-14 11:10:00,170.83,171.07,170.81,171.03,69669.0,170.83,171.07,170.81,171.03,69669.0
2017-08-14 11:15:00,171.0,171.09,170.87,171.0,32280.0,171.0,171.09,170.87,171.0,32280.0
2017-08-14 11:20:00,171.02,171.05,170.8,170.98,32025.0,171.02,171.05,170.8,170.98,32025.0
2017-08-14 11:25:00,170.96,171.16,170.95,171.03,60948.0,170.96,171.16,170.95,171.03,60948.0
2017-08-14 11:30:00,171.03,171.35,171.03,171.11,57129.0,171.03,171.35,171.03,171.11,57129.0
2017-08-14 11:35:00,171.11,171.16,170.6,170.86,90873.0,171.11,171.16,170.6,170.86,90873.0
2017-08-14 11:40:00,170.84,170.88,170.31,170.36,39154.0,170.84,170.88,170.31,170.36,39154.0
2017-08-14 11:45:00,170.33,170.6,170.29,170.4,36823.0,170.33,170.6,170.29,170.4,36823.0
2017-08-14 11:50:00,170.4,170.4,170.02,170.05,71775.0,170.4,170.4,170.02,170.05,71775.0
2017-08-14 11:55:00,170.02,170.16,169.89,170.02,87450.0,170.02,170.16,169.89,170.02,87450.0
2017-08-14 12:00:00,170.03,170.14,169.74,169.98,86555.0,170.03,170.14,169.74,169.98,86555.0
2017-08-14 12:05:00,169.95,170.0,169.86,169.95,36160.0,169.95,170.0,169.86,169.95,36160.0
2017-08-14 12:10:00,169.95,169.96,169.61,169.82,63733.0,169.95,169.96,169.61,169.82,63733.0
2017-08-14 12:15:00,169.8,170.15,169.8,169.91,54573.0,169.8,170.15,169.8,169.91,54573.0
2017-08-14 12:20:00,169.9,170.3,169.9,170.2,47757.0,169.9,170.3,169.9,170.2,47757.0
2017-08-14 12:25:00,170.16,170.32,170.05,170.07,47039.0,170.16,170.32,170.05,170.07,47039.0
2017-08-14 12:30:00,170.05,170.25,170.0,170.13,38305.0,170.05,170.25,170.0,170.13,38305.0
2017-08-14 12:35:00,170.1,170.17,169.95,170.08,46700.0,170.1,170.17,169.95,170.08,46700.0
2017-08-14 12:40:00,170.09,170.29,170.05,170.26,25204.0,170.09,170.29,170.05,170.26,25204.0
2017-08-14 12:45:00,170.24,170.5,170.2,170.35,37291.0,170.24,170.5,170.2,170.35,37291.0
2017-08-14 12:50:00,170.33,170.44,170.18,170.23,21328.0,170.33,170.44,170.18,170.23,21328.0
2017-08-14 12:55:00,170.2,170.32,170.19,170.26,16277.0,170.2,170.32,170.19,170.26,16277.0
2017-08-14 13:00:00,170.3,170.55,170.25,170.27,32589.0,170.3,170.55,170.25,170.27,32589.0
2017-08-14 13:05:00,170.26,170.48,170.22,170.46,18885.0,170.26,170.48,170.22,170.46,18885.0
2017-08-14 13:10:00,170.47,170.62,170.4,170.61,33450.0,170.47,170.62,170.4,170.61,33450.0
2017-08-14 13:15:00,170.65,170.76,170.57,170.68,34086.0,170.65,170.76,170.57,170.68,34086.0
2017-08-14 13:20:00,170.66,170.95,170.64,170.85,35329.0,170.66,170.95,170.64,170.85,35329.0
2017-08-14 13:25:00,170.88,170.88,170.7,170.85,33757.0,170.88,170.88,170.7,170.85,33757.0
2017-08-14 13:30:00,170.83,171.09,170.76,171.03,69175.0,170.83,171.09,170.76,171.03,69175.0
2017-08-14 13:35:00,171.05,171.1,170.78,171.09,42615.0,171.05,171.1,170.78,171.09,42615.0
2017-08-14 13:40:00,171.09,171.24,171.04,171.18,39898.0,171.09,171.24,171.04,171.18,39898.0
2017-08-14 13:45:00,171.21,171.22,170.96,171.0,41648.0,171.21,171.22,170.96,171.0,41648.0
2017-08-14 13:50:00,170.99,171.04,170.79,171.01,43998.0,170.99,171.04,170.79,171.01,43998.0
2017-08-14 13:55:00,171.02,171.1,170.86,171.06,37364.0,171.02,171.1,170.86,171.06,37364.0
2017-08-14 14:00:00,171.06,171.23,170.99,171.0,45049.0,171.06,171.23,170.99,171.0,45049.0
2017-08-14 14:05:00,171.07,171.13,170.92,170.97,13026.0,171.07,171.13,170.92,170.97,13026.0
2017-08-14 14:10:00,170.98,171.11,170.82,170.82,28082.0,170.98,171.11,170.82,170.82,28082.0
2017-08-14 14:15:00,170.82,170.82,170.4,170.68,40329.0,170.82,170.82,170.4,170.68,40329.0
2017-08-14 14:20:00,170.68,170.77,170.53,170.72,21586.0,170.68,170.77,170.53,170.72,21586.0
2017-08-14 14:25:00,170.74,170.86,170.61,170.61,27406.0,170.74,170.86,170.61,170.61,27406.0
2017-08-14 14:30:00,170.61,170.82,170.61,170.77,17905.0,170.61,170.82,170.61,170.77,17905.0
2017-08-14 14:35:00,170.74,170.8,170.71,170.79,15122.0,170.74,170.8,170.71,170.79,15122.0
2017-08-14 14:40:00,170.76,170.8,170.46,170.46,30490.0,170.76,170.8,170.46,170.46,30490.0
2017-08-14 14:45:00,170.51,170.51,170.19,170.24,46387.0,170.51,170.51,170.19,170.24,46387.0
2017-08-14 14:50:00,170.21,170.25,169.91,170.06,68889.0,170.21,170.25,169.91,170.06,68889.0
2017-08-14 14:55:00,170.09,170.39,170.02,170.19,32116.0,170.09,170.39,170.02,170.19,32116.0
2017-08-14 15:00:00,170.2,170.35,170.05,170.19,28477.0,170.2,170.35,170.05,170.19,28477.0
2017-08-14 15:05:00,170.18,170.3,170.13,170.29,33950.0,170.18,170.3,170.13,170.29,33950.0
2017-08-14 15:10:00,170.28,170.35,170.2,170.26,24361.0,170.28,170.35,170.2,170.26,24361.0
2017-08-14 15:15:00,170.29,170.71,170.22,170.63,36175.0,170.29,170.71,170.22,170.63,36175.0
2017-08-14 15:20:00,170.63,170.69,170.38,170.43,58871.0,170.63,170.69,170.38,170.43,58871.0
2017-08-14 15:25:00,170.44,170.48,170.25,170.37,50974.0,170.44,170.48,170.25,170.37,50974.0
2017-08-14 15:30:00,170.39,170.46,170.29,170.38,48130.0,170.39,170.46,170.29,170.38,48130.0
2017-08-14 15:35:00,170.38,170.58,170.38,170.47,60188.0,170.38,170.58,170.38,170.47,60188.0
2017-08-14 15:40:00,170.47,170.95,170.45,170.77,71088.0,170.47,170.95,170.45,170.77,71088.0
2017-08-14 15:45:00,170.74,170.89,170.59,170.63,88106.0,170.74,170.89,170.59,170.63,88106.0
2017-08-14 15:50:00,170.66,171.23,170.66,171.09,154304.0,170.66,171.23,170.66,171.09,154304.0
2017-08-14 15:55:00,171.1,171.25,170.91,170.98,228188.0,171.1,171.25,170.91,170.98,228188.0
2017-08-15 09:30:00,171.5,171.88,171.24,171.8,140979.0,171.5,171.88,171.24,171.8,140979.0
2017-08-15 09:35:00,171.6,171.7,171.05,171.15,62755.0,171.6,171.7,171.05,171.15,62755.0
2017-08-15 09:40:00,171.2,171.29,170.65,170.88,97885.0,171.2,171.29,170.65,170.88,97885.0
2017-08-15 09:45:00,170.87,171.06,170.6,170.83,103962.0,170.87,171.06,170.6,170.83,103962.0
2017-08-15 09:50:00,170.85,170.9,170.5,170.84,100492.0,170.85,170.9,170.5,170.84,100492.0
2017-08-15 09:55:00,170.84,171.04,170.63,170.7,52926.0,170.84,171.04,170.63,170.7,52926.0
2017-08-15 10:00:00,170.67,170.88,170.22,170.23,72660.0,170.67,170.88,170.22,170.23,72660.0
2017-08-15 10:05:00,170.25,170.31,169.97,170.06,107241.0,170.25,170.31,169.97,170.06,107241.0
2017-08-15 10:10:00,170.1,170.28,170.0,170.28,69659.0,170.1,170.28,170.0,170.28,69659.0
2017-08-15 10:15:00,170.25,170.51,170.09,170.34,50729.0,170.25,170.51,170.09,170.34,50729.0
2017-08-15 10:20:00,170.34,170.51,169.98,170.26,60340.0,170.34,170.51,169.98,170.26,60340.0
2017-08-15 10:25:00,170.25,170.51,170.09,170.12,61124.0,170.25,170.51,170.09,170.12,61124.0
2017-08-15 10:30:00,170.15,170.17,169.45,169.65,63924.0,170.15,170.17,169.45,169.65,63924.0
2017-08-15 10:35:00,169.65,169.7,169.31,169.65,76092.0,169.65,169.7,169.31,169.65,76092.0
2017-08-15 10:40:00,169.67,170.09,169.61,169.81,69283.0,169.67,170.09,169.61,169.81,69283.0
2017-08-15 10:45:00,169.78,169.79,169.47,169.55,51265.0,169.78,169.79,169.47,169.55,51265.0
2017-08-15 10:50:00,169.59,169.67,169.43,169.49,46606.0,169.59,169.67,169.43,169.49,46606.0
2017-08-15 10:55:00,169.51,169.56,169.14,169.2,55728.0,169.51,169.56,169.14,169.2,55728.0
2017-08-15 11:00:00,169.22,169.31,168.9,168.95,95532.0,169.22,169.31,168.9,168.95,95532.0
2017-08-15 11:05:00,168.95,169.08,168.65,168.86,141910.0,168.95,169.08,168.65,168.86,141910.0
2017-08-15 11:10:00,168.86,169.15,168.75,168.83,88486.0,168.86,169.15,168.75,168.83,88486.0
2017-08-15 11:15:00,168.85,168.95,168.73,168.81,48428.0,168.85,168.95,168.73,168.81,48428.0
2017-08-15 11:20:00,168.82,168.92,168.4,168.66,86342.0,168.82,168.92,168.4,168.66,86342.0
2017-08-15 11:25:00,168.63,168.94,168.47,168.76,81881.0,168.63,168.94,168.47,168.76,81881.0
2017-08-15 11:30:00,168.83,169.55,168.61,169.55,99596.0,168.83,169.55,168.61,169.55,99596.0
2017-08-15 11:35:00,169.59,169.77,169.37,169.53,87644.0,169.59,169.77,169.37,169.53,87644.0
2017-08-15 11:40:00,169.5,169.6,169.2,169.5,47075.0,169.5,169.6,169.2,169.5,47075.0
2017-08-15 11:45:00,169.5,169.69,169.41,169.63,47855.0,169.5,169.69,169.41,169.63,47855.0
2017-08-15 11:50:00,169.65,169.75,169.31,169.4,61584.0,169.65,169.75,169.31,169.4,61584.0
2017-08-15 11:55:00,169.4,169.49,169.35,169.41,18300.0,169.4,169.49,169.35,169.41,18300.0
2017-08-15 12:00:00,169.41,169.41,168.85,169.23,53650.0,169.41,169.41,168.85,169.23,53650.0
2017-08-15 12:05:00,169.21,169.43,169.21,169.37,15194.0,169.21,169.43,169.21,169.37,15194.0
2017-08-15 12:10:00,169.35,169.9,169.34,169.78,58889.0,169.35,169.9,169.34,169.78,58889.0
2017-08-15 12:15:00,169.8,169.94,169.74,169.89,24572.0,169.8,169.94,169.74,169.89,24572.0
2017-08-15 12:20:00,169.92,169.95,169.4,169.48,68933.0,169.92,169.95,169.4,169.48,68933.0
2017-08-15 12:25:00,169.53,169.55,169.01,169.17,48873.0,169.53,169.55,169.01,169.17,48873.0
2017-08-15 12:30:00,169.21,169.39,169.17,169.23,32684.0,169.21,169.39,169.17,169.23,32684.0
2017-08-15 12:35:00,169.12,169.36,169.08,169.09,29984.0,169.12,169.36,169.08,169.09,29984.0
2017-08-15 12:40:00,169.07,169.22,169.01,169.11,22074.0,169.07,169.22,169.01,169.11,22074.0
2017-08-15 12:45:00,169.13,169.22,168.97,169.22,32487.0,169.13,169.22,168.97,169.22,32487.0
2017-08-15 12:50:00,169.1,169.26,169.08,169.17,20970.0,169.1,169.26,169.08,169.17,20970.0
2017-08-15 12:55:00,169.18,169.29,169.05,169.06,13762.0,169.18,169.29,169.05,169.06,13762.0
2017-08-15 13:00:00,169.09,169.13,168.64,168.74,41792.0,169.09,169.13,168.64,168.74,41792.0
2017-08-15 13:05:00,168.78,169.05,168.67,169.01,51925.0,168.78,169.05,168.67,169.01,51925.0
2017-08-15 13:10:00,169.0,169.06,168.84,168.89,35992.0,169.0,169.06,168.84,168.89,35992.0
2017-08-15 13:15:00,168.89,169.03,168.8,168.8,18996.0,168.89,169.03,168.8,168.8,18996.0
2017-08-15 13:20:00,168.81,169.1,168.75,169.01,37669.0,168.81,169.1,168.75,169.01,37669.0
2017-08-15 13:25:00,169.0,169.04,168.77,168.84,55402.0,169.0,169.04,168.77,168.84,55402.0
2017-08-15 13:30:00,168.82,168.95,168.57,168.62,27498.0,168.82,168.95,168.57,168.62,27498.0
2017-08-15 13:35:00,168.59,168.75,168.43,168.61,46277.0,168.59,168.75,168.43,168.61,46277.0
2017-08-15 13:40:00,168.66,168.8,168.44,168.62,50439.0,168.66,168.8,168.44,168.62,50439.0
2017-08-15 13:45:00,168.6,168.89,168.53,168.86,35875.0,168.6,168.89,168.53,168.86,35875.0
2017-08-15 13:50:00,168.82,168.92,168.47,168.49,48830.0,168.82,168.92,168.47,168.49,48830.0
2017-08-15 13:55:00,168.45,168.61,168.3,168.55,45393.0,168.45,168.61,168.3,168.55,45393.0
2017-08-15 14:00:00,168.55,168.75,168.5,168.75,32666.0,168.55,168.75,168.5,168.75,32666.0
2017-08-15 14:05:00,168.69,168.74,168.5,168.56,37360.0,168.69,168.74,168.5,168.56,37360.0
2017-08-15 14:10:00,168.58,168.63,168.37,168.39,24140.0,168.58,168.63,168.37,168.39,24140.0
2017-08-15 14:15:00,168.37,168.43,168.25,168.37,40519.0,168.37,168.43,168.25,168.37,40519.0
2017-08-15 14:20:00,168.41,168.56,168.33,168.47,27767.0,168.41,168.56,168.33,168.47,27767.0
2017-08-15 14:25:00,168.5,168.52,168.4,168.5,29607.0,168.5,168.52,168.4,168.5,29607.0
2017-08-15 14:30:00,168.46,168.61,168.42,168.49,35157.0,168.46,168.61,168.42,168.49,35157.0
2017-08-15 14:35:00,168.49,168.83,168.48,168.81,71932.0,168.49,168.83,168.48,168.81,71932.0
2017-08-15 14:40:00,168.84,169.03,168.78,168.92,50419.0,168.84,169.03,168.78,168.92,50419.0
2017-08-15 14:45:00,168.89,169.05,168.82,168.88,41369.0,168.89,169.05,168.82,168.88,41369.0
2017-08-15 14:50:00,168.86,168.92,168.69,168.77,18284.0,168.86,168.92,168.69,168.77,18284.0
2017-08-15 14:55:00,168.8,168.81,168.53,168.6,23331.0,168.8,168.81,168.53,168.6,23331.0
2017-08-15 15:00:00,168.62,168.8,168.56,168.75,25165.0,168.62,168.8,168.56,168.75,25165.0
2017-08-15 15:05:00,168.79,168.87,168.76,168.76,43026.0,168.79,168.87,168.76,168.76,43026.0
2017-08-15 15:10:00,168.77,168.8,168.58,168.76,34915.0,168.77,168.8,168.58,168.76,34915.0
2017-08-15 15:15:00,168.8,168.92,168.51,168.67,51920.0,168.8,168.92,168.51,168.67,51920.0
2017-08-15 15:20:00,168.68,168.76,168.65,168.65,33651.0,168.68,168.76,168.65,168.65,33651.0
2017-08-15 15:25:00,168.68,168.94,168.66,168.94,35323.0,168.68,168.94,168.66,168.94,35323.0
2017-08-15 15:30:00,168.94,169.1,168.87,168.94,85483.0,168.94,169.1,168.87,168.94,85483.0
2017-08-15 15:35:00,168.96,169.18,168.95,169.14,72854.0,168.96,169.18,168.95,169.14,72854.0
2017-08-15 15:40:00,169.15,169.27,169.06,169.22,75246.0,169.15,169.27,169.06,169.22,75246.0
2017-08-15 15:45:00,169.22,169.3,169.08,169.11,63482.0,169.22,169.3,169.08,169.11,63482.0
2017-08-15 15:50:00,169.1,169.21,168.88,168.96,138416.0,169.1,169.21,168.88,168.96,138416.0
2017-08-15 15:55:00,168.97,168.99,168.48,168.48,277277.0,168.97,168.99,168.48,168.48,277277.0
2017-08-16 09:30:00,167.5,167.69,166.25,166.66,414244.0,167.5,167.69,166.25,166.66,414244.0
2017-08-16 09:35:00,166.65,167.26,166.55,166.93,172573.0,166.65,167.26,166.55,166.93,172573.0
2017-08-16 09:40:00,166.92,167.66,166.56,167.56,152573.0,166.92,167.66,166.56,167.56,152573.0
2017-08-16 09:45:00,167.6,168.16,167.42,168.05,150653.0,167.6,168.16,167.42,168.05,150653.0
2017-08-16 09:50:00,168.06,168.59,168.03,168.5,243560.0,168.06,168.59,168.03,168.5,243560.0
2017-08-16 09:55:00,168.48,169.0,168.22,168.32,195478.0,168.48,169.0,168.22,168.32,195478.0
2017-08-16 10:00:00,168.33,168.6,167.88,168.12,159009.0,168.33,168.6,167.88,168.12,159009.0
2017-08-16 10:05:00,168.11,168.96,168.02,168.83,212588.0,168.11,168.96,168.02,168.83,212588.0
2017-08-16 10:10:00,168.82,168.86,168.25,168.29,83997.0,168.82,168.86,168.25,168.29,83997.0
2017-08-16 10:15:00,168.27,168.49,168.0,168.21,42524.0,168.27,168.49,168.0,168.21,42524.0
2017-08-16 10:20:00,168.23,168.28,167.63,167.64,76893.0,168.23,168.28,167.63,167.64,76893.0
2017-08-16 10:25:00,167.63,168.55,167.6,168.25,65628.0,167.63,168.55,167.6,168.25,65628.0
2017-08-16 10:30:00,168.28,168.33,167.62,167.76,61971.0,168.28,168.33,167.62,167.76,61971.0
2017-08-16 10:35:00,167.78,168.29,167.73,168.15,54786.0,167.78,168.29,167.73,168.15,54786.0
2017-08-16 10:40:00,168.12,168.24,168.0,168.09,55619.0,168.12,168.24,168.0,168.09,55619.0
2017-08-16 10:45:00,168.08,168.7,167.98,168.6,65559.0,168.08,168.7,167.98,168.6,65559.0
2017-08-16 10:50:00,168.57,168.79,168.43,168.74,59801.0,168.57,168.79,168.43,168.74,59801.0
2017-08-16 10:55:00,168.74,168.95,168.3,168.3,37090.0,168.74,168.95,168.3,168.3,37090.0
2017-08-16 11:00:00,168.32,168.76,168.18,168.68,38416.0,168.32,168.76,168.18,168.68,38416.0
2017-08-16 11:05:00,168.66,168.72,168.43,168.57,30424.0,168.66,168.72,168.43,168.57,30424.0
2017-08-16 11:10:00,168.56,169.2,168.43,169.11,66702.0,168.56,169.2,168.43,169.11,66702.0
2017-08-16 11:15:00,169.08,169.7,168.96,169.68,78819.0,169.08,169.7,168.96,169.68,78819.0
2017-08-16 11:20:00,169.7,169.82,169.35,169.56,69528.0,169.7,169.82,169.35,169.56,69528.0
2017-08-16 11:25:00,169.55,169.62,169.3,169.57,46932.0,169.55,169.62,169.3,169.57,46932.0
2017-08-16 11:30:00,169.61,169.84,169.48,169.83,58864.0,169.61,169.84,169.48,169.83,58864.0
2017-08-16 11:35:00,169.83,169.83,169.55,169.7,46303.0,169.83,169.83,169.55,169.7,46303.0
2017-08-16 11:40:00,169.66,170.14,169.63,170.09,118015.0,169.66,170.14,169.63,170.09,118015.0
2017-08-16 11:45:00,170.09,170.33,170.0,170.15,83216.0,170.09,170.33,170.0,170.15,83216.0
2017-08-16 11:50:00,170.13,170.32,169.88,169.91,40537.0,170.13,170.32,169.88,169.91,40537.0
2017-08-16 11:55:00,169.93,170.25,169.79,170.1,43527.0,169.93,170.25,169.79,170.1,43527.0
2017-08-16 12:00:00,170.11,170.25,170.02,170.18,47011.0,170.11,170.25,170.02,170.18,47011.0
2017-08-16 12:05:00,170.19,170.28,170.07,170.2,25240.0,170.19,170.28,170.07,170.2,25240.0
2017-08-16 12:10:00,170.24,170.43,170.21,170.22,42304.0,170.24,170.43,170.21,170.22,42304.0
2017-08-16 12:15:00,170.23,170.48,170.08,170.32,32805.0,170.23,170.48,170.08,170.32,32805.0
2017-08-16 12:20:00,170.32,170.5,170.13,170.21,42024.0,170.32,170.5,170.13,170.21,42024.0
2017-08-16 12:25:00,170.22,170.41,170.2,170.23,25090.0,170.22,170.41,170.2,170.23,25090.0
2017-08-16 12:30:00,170.25,170.28,170.03,170.03,32929.0,170.25,170.28,170.03,170.03,32929.0
2017-08-16 12:35:00,170.05,170.07,169.86,169.98,31841.0,170.05,170.07,169.86,169.98,31841.0
2017-08-16 12:40:00,169.96,169.98,169.62,169.7,28399.0,169.96,169.98,169.62,169.7,28399.0
2017-08-16 12:45:00,169.68,169.74,169.34,169.46,42803.0,169.68,169.74,169.34,169.46,42803.0
2017-08-16 12:50:00,169.38,169.48,169.16,169.41,54013.0,169.38,169.48,169.16,169.41,54013.0
2017-08-16 12:55:00,169.39,169.44,169.19,169.4,52626.0,169.39,169.44,169.19,169.4,52626.0
2017-08-16 13:00:00,169.41,169.48,169.25,169.3,22492.0,169.41,169.48,169.25,169.3,22492.0
2017-08-16 13:05:00,169.28,169.52,169.26,169.44,24646.0,169.28,169.52,169.26,169.44,24646.0
2017-08-16 13:10:00,169.42,169.46,168.88,168.92,62270.0,169.42,169.46,168.88,168.92,62270.0
2017-08-16 13:15:00,168.85,169.35,168.67,169.23,45439.0,168.85,169.35,168.67,169.23,45439.0
2017-08-16 13:20:00,169.18,169.24,169.06,169.17,15841.0,169.18,169.24,169.06,169.17,15841.0
2017-08-16 13:25:00,169.16,169.25,168.72,169.01,16408.0,169.16,169.25,168.72,169.01,16408.0
2017-08-16 13:30:00,169.0,169.03,168.76,168.95,17117.0,169.0,169.03,168.76,168.95,17117.0
2017-08-16 13:35:00,169.03,169.17,168.89,169.17,15228.0,169.03,169.17,168.89,169.17,15228.0
2017-08-16 13:40:00,169.18,169.2,168.96,169.12,18725.0,169.18,169.2,168.96,169.12,18725.0
2017-08-16 13:45:00,169.09,169.25,168.95,169.0,24182.0,169.09,169.25,168.95,169.0,24182.0
2017-08-16 13:50:00,169.02,169.06,168.8,168.92,16865.0,169.02,169.06,168.8,168.92,16865.0
2017-08-16 13:55:00,168.95,169.1,168.7,168.85,34815.0,168.95,169.1,168.7,168.85,34815.0
2017-08-16 14:00:00,168.92,169.23,168.68,169.15,28737.0,168.92,169.23,168.68,169.15,28737.0
2017-08-16 14:05:00,169.1,169.64,169.1,169.49,43952.0,169.1,169.64,169.1,169.49,43952.0
2017-08-16 14:10:00,169.49,169.51,169.2,169.29,18972.0,169.49,169.51,169.2,169.29,18972.0
2017-08-16 14:15:00,169.31,169.43,168.62,168.62,35932.0,169.31,169.43,168.62,168.62,35932.0
2017-08-16 14:20:00,168.72,168.89,168.41,168.47,60075.0,168.72,168.89,168.41,168.47,60075.0
2017-08-16 14:25:00,168.48,168.69,168.3,168.48,61594.0,168.48,168.69,168.3,168.48,61594.0
2017-08-16 14:30:00,168.46,168.56,168.15,168.31,51431.0,168.46,168.56,168.15,168.31,51431.0
2017-08-16 14:35:00,168.31,168.74,168.27,168.58,24600.0,168.31,168.74,168.27,168.58,24600.0
2017-08-16 14:40:00,168.55,168.67,168.43,168.61,30137.0,168.55,168.67,168.43,168.61,30137.0
2017-08-16 14:45:00,168.62,168.78,168.5,168.78,66313.0,168.62,168.78,168.5,168.78,66313.0
2017-08-16 14:50:00,168.79,168.83,168.61,168.83,27918.0,168.79,168.83,168.61,168.83,27918.0
2017-08-16 14:55:00,168.85,168.95,168.73,168.77,25419.0,168.85,168.95,168.73,168.77,25419.0
2017-08-16 15:00:00,168.77,168.92,168.74,168.78,33551.0,168.77,168.92,168.74,168.78,33551.0
2017-08-16 15:05:00,168.82,168.89,168.59,168.69,37903.0,168.82,168.89,168.59,168.69,37903.0
2017-08-16 15:10:00,168.67,168.82,168.6,168.77,38677.0,168.67,168.82,168.6,168.77,38677.0
2017-08-16 15:15:00,168.71,168.91,168.71,168.78,26998.0,168.71,168.91,168.71,168.78,26998.0
2017-08-16 15:20:00,168.76,169.2,168.74,169.0,38871.0,168.76,169.2,168.74,169.0,38871.0
2017-08-16 15:25:00,169.0,169.13,168.9,169.12,36787.0,169.0,169.13,168.9,169.12,36787.0
2017-08-16 15:30:00,169.12,169.3,168.91,169.08,37981.0,169.12,169.3,168.91,169.08,37981.0
2017-08-16 15:35:00,169.13,169.29,168.97,169.18,53439.0,169.13,169.29,168.97,169.18,53439.0
2017-08-16 15:40:00,169.15,169.44,169.12,169.39,69264.0,169.15,169.44,169.12,169.39,69264.0
2017-08-16 15:45:00,169.36,169.56,169.27,169.47,86478.0,169.36,169.56,169.27,169.47,86478.0
2017-08-16 15:50:00,169.46,169.82,169.46,169.82,174594.0,169.46,169.82,169.46,169.82,174594.0
2017-08-16 15:55:00,169.82,170.0,169.74,169.99,301091.0,169.82,170.0,169.74,169.99,301091.0
2017-08-17 09:30:00,169.58,169.99,169.05,169.69,119278.0,169.58,169.99,169.05,169.69,119278.0
2017-08-17 09:35:00,169.69,170.58,169.45,169.83,100501.0,169.69,170.58,169.45,169.83,100501.0
2017-08-17 09:40:00,169.71,169.87,169.4,169.68,65126.0,169.71,169.87,169.4,169.68,65126.0
2017-08-17 09:45:00,169.72,169.89,169.56,169.63,45274.0,169.72,169.89,169.56,169.63,45274.0
2017-08-17 09:50:00,169.67,169.69,169.35,169.42,61487.0,169.67,169.69,169.35,169.42,61487.0
2017-08-17 09:55:00,169.43,169.53,168.64,168.67,98478.0,169.43,169.53,168.64,168.67,98478.0
2017-08-17 10:00:00,168.71,169.07,168.18,168.78,110147.0,168.71,169.07,168.18,168.78,110147.0
2017-08-17 10:05:00,168.68,169.14,168.34,168.45,48437.0,168.68,169.14,168.34,168.45,48437.0
2017-08-17 10:10:00,168.49,168.63,167.68,168.0,92616.0,168.49,168.63,167.68,168.0,92616.0
2017-08-17 10:15:00,168.0,168.0,167.25,167.38,98226.0,168.0,168.0,167.25,167.38,98226.0
2017-08-17 10:20:00,167.32,168.13,167.16,167.96,59879.0,167.32,168.13,167.16,167.96,59879.0
2017-08-17 10:25:00,167.86,168.0,167.42,168.0,47186.0,167.86,168.0,167.42,168.0,47186.0
2017-08-17 10:30:00,168.0,168.63,167.78,168.58,52278.0,168.0,168.63,167.78,168.58,52278.0
2017-08-17 10:35:00,168.56,168.69,167.9,168.07,48129.0,168.56,168.69,167.9,168.07,48129.0
2017-08-17 10:40:00,168.01,168.17,167.7,167.75,44643.0,168.01,168.17,167.7,167.75,44643.0
2017-08-17 10:45:00,167.75,168.15,167.74,168.0,27213.0,167.75,168.15,167.74,168.0,27213.0
2017-08-17 10:50:00,168.03,168.31,167.82,168.25,27198.0,168.03,168.31,167.82,168.25,27198.0
2017-08-17 10:55:00,168.23,168.39,167.84,168.01,34115.0,168.23,168.39,167.84,168.01,34115.0
2017-08-17 11:00:00,168.02,168.46,167.99,168.32,27040.0,168.02,168.46,167.99,168.32,27040.0
2017-08-17 11:05:00,168.34,168.96,168.24,168.88,54309.0,168.34,168.96,168.24,168.88,54309.0
2017-08-17 11:10:00,168.94,169.0,168.42,168.53,23637.0,168.94,169.0,168.42,168.53,23637.0
2017-08-17 11:15:00,168.61,168.74,168.05,168.1,46037.0,168.61,168.74,168.05,168.1,46037.0
2017-08-17 11:20:00,168.13,168.41,168.1,168.18,41502.0,168.13,168.41,168.1,168.18,41502.0
2017-08-17 11:25:00,168.23,168.4,168.0,168.01,23729.0,168.23,168.4,168.0,168.01,23729.0
2017-08-17 11:30:00,168.08,168.24,167.74,167.97,37479.0,168.08,168.24,167.74,167.97,37479.0
2017-08-17 11:35:00,167.9,168.27,167.88,168.12,33886.0,167.9,168.27,167.88,168.12,33886.0
2017-08-17 11:40:00,168.14,168.21,168.0,168.13,21070.0,168.14,168.21,168.0,168.13,21070.0
2017-08-17 11:45:00,168.18,168.18,167.68,167.68,48499.0,168.18,168.18,167.68,167.68,48499.0
2017-08-17 11:50:00,167.7,168.05,167.7,167.98,11780.0,167.7,168.05,167.7,167.98,11780.0
2017-08-17 11:55:00,168.04,168.11,167.75,167.92,28816.0,168.04,168.11,167.75,167.92,28816.0
2017-08-17 12:00:00,167.93,168.04,167.78,167.91,15311.0,167.93,168.04,167.78,167.91,15311.0
2017-08-17 12:05:00,167.92,167.95,167.54,167.55,44576.0,167.92,167.95,167.54,167.55,44576.0
2017-08-17 12:10:00,167.52,167.63,167.19,167.59,102958.0,167.52,167.63,167.19,167.59,102958.0
2017-08-17 12:15:00,167.55,167.55,167.16,167.37,43257.0,167.55,167.55,167.16,167.37,43257.0
2017-08-17 12:20:00,167.38,167.69,167.25,167.58,32883.0,167.38,167.69,167.25,167.58,32883.0
2017-08-17 12:25:00,167.63,167.64,167.25,167.56,30940.0,167.63,167.64,167.25,167.56,30940.0
2017-08-17 12:30:00,167.58,167.6,167.31,167.41,45767.0,167.58,167.6,167.31,167.41,45767.0
2017-08-17 12:35:00,167.38,167.55,167.25,167.55,23118.0,167.38,167.55,167.25,167.55,23118.0
2017-08-17 12:40:00,167.53,167.63,167.44,167.51,19540.0,167.53,167.63,167.44,167.51,19540.0
2017-08-17 12:45:00,167.44,167.64,167.43,167.55,27638.0,167.44,167.64,167.43,167.55,27638.0
2017-08-17 12:50:00,167.55,167.64,167.4,167.47,42333.0,167.55,167.64,167.4,167.47,42333.0
2017-08-17 12:55:00,167.45,167.5,167.23,167.24,65630.0,167.45,167.5,167.23,167.24,65630.0
2017-08-17 13:00:00,167.22,167.29,166.76,166.88,86951.0,167.22,167.29,166.76,166.88,86951.0
2017-08-17 13:05:00,166.89,167.53,166.83,167.34,99856.0,166.89,167.53,166.83,167.34,99856.0
2017-08-17 13:10:00,167.36,167.42,167.03,167.13,47597.0,167.36,167.42,167.03,167.13,47597.0
2017-08-17 13:15:00,167.14,167.54,167.05,167.36,39936.0,167.14,167.54,167.05,167.36,39936.0
2017-08-17 13:20:00,167.37,167.41,167.09,167.22,24422.0,167.37,167.41,167.09,167.22,24422.0
2017-08-17 13:25:00,167.19,167.52,167.06,167.49,37212.0,167.19,167.52,167.06,167.49,37212.0
2017-08-17 13:30:00,167.44,167.83,167.32,167.75,50233.0,167.44,167.83,167.32,167.75,50233.0
2017-08-17 13:35:00,167.73,168.0,167.64,167.64,60188.0,167.73,168.0,167.64,167.64,60188.0
2017-08-17 13:40:00,167.69,167.96,167.59,167.6,26144.0,167.69,167.96,167.59,167.6,26144.0
2017-08-17 13:45:00,167.57,167.72,167.27,167.3,72148.0,167.57,167.72,167.27,167.3,72148.0
2017-08-17 13:50:00,167.3,167.57,167.22,167.51,56277.0,167.3,167.57,167.22,167.51,56277.0
2017-08-17 13:55:00,167.53,167.8,167.53,167.76,25700.0,167.53,167.8,167.53,167.76,25700.0
2017-08-17 14:00:00,167.8,167.93,167.47,167.5,33473.0,167.8,167.93,167.47,167.5,33473.0
2017-08-17 14:05:00,167.52,167.62,167.44,167.54,15421.0,167.52,167.62,167.44,167.54,15421.0
2017-08-17 14:10:00,167.52,167.63,167.3,167.37,25897.0,167.52,167.63,167.3,167.37,25897.0
2017-08-17 14:15:00,167.4,167.4,167.05,167.2,54221.0,167.4,167.4,167.05,167.2,54221.0
2017-08-17 14:20:00,167.17,167.29,166.92,167.17,63494.0,167.17,167.29,166.92,167.17,63494.0
2017-08-17 14:25:00,167.15,167.37,167.15,167.28,73870.0,167.15,167.37,167.15,167.28,73870.0
2017-08-17 14:30:00,167.25,167.42,167.19,167.21,24102.0,167.25,167.42,167.19,167.21,24102.0
2017-08-17 14:35:00,167.21,167.37,167.08,167.09,34509.0,167.21,167.37,167.08,167.09,34509.0
2017-08-17 14:40:00,167.07,167.15,166.76,166.78,42610.0,167.07,167.15,166.76,166.78,42610.0
2017-08-17 14:45:00,166.82,167.1,166.73,167.0,32346.0,166.82,167.1,166.73,167.0,32346.0
2017-08-17 14:50:00,167.02,167.1,166.69,166.9,34085.0,167.02,167.1,166.69,166.9,34085.0
2017-08-17 14:55:00,166.87,167.04,166.8,167.01,32669.0,166.87,167.04,166.8,167.01,32669.0
2017-08-17 15:00:00,167.04,167.04,166.68,166.77,59478.0,167.04,167.04,166.68,166.77,59478.0
2017-08-17 15:05:00,166.7,166.9,166.65,166.89,36366.0,166.7,166.9,166.65,166.89,36366.0
2017-08-17 15:10:00,166.83,166.87,166.58,166.58,67045.0,166.83,166.87,166.58,166.58,67045.0
2017-08-17 15:15:00,166.59,166.61,166.13,166.38,65985.0,166.59,166.61,166.13,166.38,65985.0
2017-08-17 15:20:00,166.32,166.53,166.17,166.27,53237.0,166.32,166.53,166.17,166.27,53237.0
2017-08-17 15:25:00,166.22,166.9,166.22,166.85,81238.0,166.22,166.9,166.22,166.85,81238.0
2017-08-17 15:30:00,166.89,167.17,166.57,167.04,100127.0,166.89,167.17,166.57,167.04,100127.0
2017-08-17 15:35:00,167.0,167.02,166.6,166.7,42458.0,167.0,167.02,166.6,166.7,42458.0
2017-08-17 15:40:00,166.67,166.73,166.19,166.24,118919.0,166.67,166.73,166.19,166.24,118919.0
2017-08-17 15:45:00,166.21,166.31,165.91,165.91,111000.0,166.21,166.31,165.91,165.91,111000.0
2017-08-17 15:50:00,165.91,166.32,165.72,166.32,164778.0,165.91,166.32,165.72,166.32,164778.0
2017-08-17 15:55:00,166.29,166.31,166.02,166.08,220384.0,166.29,166.31,166.02,166.08,220384.0
2017-08-18 09:30:00,165.95,166.68,165.8,166.13,276165.0,165.95,166.68,165.8,166.13,276165.0
2017-08-18 09:35:00,166.01,166.82,165.92,166.25,104211.0,166.01,166.82,165.92,166.25,104211.0
2017-08-18 09:40:00,166.28,167.15,166.07,166.92,162334.0,166.28,167.15,166.07,166.92,162334.0
2017-08-18 09:45:00,166.89,167.74,166.72,167.63,258968.0,166.89,167.74,166.72,167.63,258968.0
2017-08-18 09:50:00,167.59,167.8,166.7,166.71,236400.0,167.59,167.8,166.7,166.71,236400.0
2017-08-18 09:55:00,166.78,167.07,166.16,166.33,193622.0,166.78,167.07,166.16,166.33,193622.0
2017-08-18 10:00:00,166.46,167.25,166.17,166.96,178755.0,166.46,167.25,166.17,166.96,178755.0
2017-08-18 10:05:00,166.96,167.55,166.95,167.41,140056.0,166.96,167.55,166.95,167.41,140056.0
2017-08-18 10:10:00,167.38,167.94,167.26,167.94,194030.0,167.38,167.94,167.26,167.94,194030.0
2017-08-18 10:15:00,167.85,168.4,167.75,168.2,239155.0,167.85,168.4,167.75,168.2,239155.0
2017-08-18 10:20:00,168.16,168.81,167.98,168.58,160732.0,168.16,168.81,167.98,168.58,160732.0
2017-08-18 10:25:00,168.58,168.65,168.14,168.47,67269.0,168.58,168.65,168.14,168.47,67269.0
2017-08-18 10:30:00,168.46,168.68,167.9,168.65,85409.0,168.46,168.68,167.9,168.65,85409.0
2017-08-18 10:35:00,168.64,169.29,168.6,168.95,88998.0,168.64,169.29,168.6,168.95,88998.0
2017-08-18 10:40:00,168.94,169.48,167.45,169.45,82677.0,168.94,169.48,167.45,169.45,82677.0
2017-08-18 10:45:00,169.43,169.52,168.95,169.37,111888.0,169.43,169.52,168.95,169.37,111888.0
2017-08-18 10:50:00,169.38,169.6,169.35,169.52,86364.0,169.38,169.6,169.35,169.52,86364.0
2017-08-18 10:55:00,169.5,169.63,169.03,169.2,84163.0,169.5,169.63,169.03,169.2,84163.0
2017-08-18 11:00:00,169.22,169.28,168.81,169.07,72582.0,169.22,169.28,168.81,169.07,72582.0
2017-08-18 11:05:00,169.06,169.11,168.33,168.61,75430.0,169.06,169.11,168.33,168.61,75430.0
2017-08-18 11:10:00,168.6,168.82,168.45,168.46,45949.0,168.6,168.82,168.45,168.46,45949.0
2017-08-18 11:15:00,168.46,169.43,168.46,169.39,50845.0,168.46,169.43,168.46,169.39,50845.0
2017-08-18 11:20:00,169.36,169.36,168.83,169.07,46479.0,169.36,169.36,168.83,169.07,46479.0
2017-08-18 11:25:00,169.11,169.74,169.1,169.64,77413.0,169.11,169.74,169.1,169.64,77413.0
2017-08-18 11:30:00,169.67,169.74,169.36,169.46,57266.0,169.67,169.74,169.36,169.46,57266.0
2017-08-18 11:35:00,169.46,169.47,169.02,169.28,69729.0,169.46,169.47,169.02,169.28,69729.0
2017-08-18 11:40:00,169.24,169.45,168.77,168.88,35119.0,169.24,169.45,168.77,168.88,35119.0
2017-08-18 11:45:00,168.88,169.6,168.77,169.6,61016.0,168.88,169.6,168.77,169.6,61016.0
2017-08-18 11:50:00,169.53,169.83,169.46,169.7,72412.0,169.53,169.83,169.46,169.7,72412.0
2017-08-18 11:55:00,169.78,169.97,169.64,169.77,113315.0,169.78,169.97,169.64,169.77,113315.0
2017-08-18 12:00:00,169.77,169.89,169.15,169.15,60273.0,169.77,169.89,169.15,169.15,60273.0
2017-08-18 12:05:00,169.13,169.31,168.8,169.13,74741.0,169.13,169.31,168.8,169.13,74741.0
2017-08-18 12:10:00,169.13,169.24,168.9,169.03,31424.0,169.13,169.24,168.9,169.03,31424.0
2017-08-18 12:15:00,169.03,169.33,169.0,169.15,22454.0,169.03,169.33,169.0,169.15,22454.0
2017-08-18 12:20:00,169.13,169.15,168.8,168.93,46133.0,169.13,169.15,168.8,168.93,46133.0
2017-08-18 12:25:00,168.92,169.31,168.83,169.23,29384.0,168.92,169.31,168.83,169.23,29384.0
2017-08-18 12:30:00,169.23,169.3,169.0,169.15,25366.0,169.23,169.3,169.0,169.15,25366.0
2017-08-18 12:35:00,169.17,169.17,168.65,168.87,45132.0,169.17,169.17,168.65,168.87,45132.0
2017-08-18 12:40:00,168.87,169.25,168.82,168.87,31284.0,168.87,169.25,168.82,168.87,31284.0
2017-08-18 12:45:00,168.85,169.1,168.74,169.03,23290.0,168.85,169.1,168.74,169.03,23290.0
2017-08-18 12:50:00,169.1,169.23,168.99,169.14,28790.0,169.1,169.23,168.99,169.14,28790.0
2017-08-18 12:55:00,169.2,169.24,169.03,169.12,26399.0,169.2,169.24,169.03,169.12,26399.0
2017-08-18 13:00:00,169.17,169.25,168.77,168.79,31060.0,169.17,169.25,168.77,168.79,31060.0
2017-08-18 13:05:00,168.81,168.9,168.74,168.8,43156.0,168.81,168.9,168.74,168.8,43156.0
2017-08-18 13:10:00,168.8,169.14,168.77,168.77,34538.0,168.8,169.14,168.77,168.77,34538.0
2017-08-18 13:15:00,168.77,168.89,168.56,168.57,30322.0,168.77,168.89,168.56,168.57,30322.0
2017-08-18 13:20:00,168.59,168.77,168.5,168.62,29016.0,168.59,168.77,168.5,168.62,29016.0
2017-08-18 13:25:00,168.62,168.74,168.42,168.43,59879.0,168.62,168.74,168.42,168.43,59879.0
2017-08-18 13:30:00,168.42,168.57,168.37,168.38,29966.0,168.42,168.57,168.37,168.38,29966.0
2017-08-18 13:35:00,168.43,168.43,168.0,168.14,53028.0,168.43,168.43,168.0,168.14,53028.0
2017-08-18 13:40:00,168.18,168.25,167.9,167.97,60192.0,168.18,168.25,167.9,167.97,60192.0
2017-08-18 13:45:00,167.9,168.07,167.84,168.07,30988.0,167.9,168.07,167.84,168.07,30988.0
2017-08-18 13:50:00,168.05,168.27,167.98,168.21,52000.0,168.05,168.27,167.98,168.21,52000.0
2017-08-18 13:55:00,168.19,168.27,167.83,167.83,37100.0,168.19,168.27,167.83,167.83,37100.0
2017-08-18 14:00:00,167.85,168.12,167.8,167.92,49128.0,167.85,168.12,167.8,167.92,49128.0
2017-08-18 14:05:00,167.94,167.95,167.62,167.75,65997.0,167.94,167.95,167.62,167.75,65997.0
2017-08-18 14:10:00,167.75,167.91,167.71,167.82,20942.0,167.75,167.91,167.71,167.82,20942.0
2017-08-18 14:15:00,167.83,167.9,167.7,167.74,26351.0,167.83,167.9,167.7,167.74,26351.0
2017-08-18 14:20:00,167.73,167.87,167.7,167.8,30267.0,167.73,167.87,167.7,167.8,30267.0
2017-08-18 14:25:00,167.83,168.02,167.72,167.87,32815.0,167.83,168.02,167.72,167.87,32815.0
2017-08-18 14:30:00,167.87,168.05,167.79,167.81,30069.0,167.87,168.05,167.79,167.81,30069.0
2017-08-18 14:35:00,167.83,167.97,167.82,167.87,17492.0,167.83,167.97,167.82,167.87,17492.0
2017-08-18 14:40:00,167.85,167.85,167.75,167.76,37716.0,167.85,167.85,167.75,167.76,37716.0
2017-08-18 14:45:00,167.79,167.84,167.72,167.72,34662.0,167.79,167.84,167.72,167.72,34662.0
2017-08-18 14:50:00,167.73,167.75,167.6,167.64,53211.0,167.73,167.75,167.6,167.64,53211.0
2017-08-18 14:55:00,167.62,167.69,167.6,167.6,38226.0,167.62,167.69,167.6,167.6,38226.0
2017-08-18 15:00:00,167.66,167.73,167.59,167.7,29690.0,167.66,167.73,167.59,167.7,29690.0
2017-08-18 15:05:00,167.7,167.76,167.61,167.64,37892.0,167.7,167.76,167.61,167.64,37892.0
2017-08-18 15:10:00,167.63,167.64,167.52,167.61,43345.0,167.63,167.64,167.52,167.61,43345.0
2017-08-18 15:15:00,167.62,167.66,167.45,167.55,57656.0,167.62,167.66,167.45,167.55,57656.0
2017-08-18 15:20:00,167.55,167.65,167.31,167.46,64312.0,167.55,167.65,167.31,167.46,64312.0
2017-08-18 15:25:00,167.48,167.52,167.43,167.5,39350.0,167.48,167.52,167.43,167.5,39350.0
2017-08-18 15:30:00,167.49,167.5,167.31,167.42,55026.0,167.49,167.5,167.31,167.42,55026.0
2017-08-18 15:35:00,167.41,167.5,167.31,167.31,71977.0,167.41,167.5,167.31,167.31,71977.0
2017-08-18 15:40:00,167.34,167.37,166.81,166.9,172279.0,167.34,167.37,166.81,166.9,172279.0
2017-08-18 15:45:00,166.91,167.25,166.91,166.93,130356.0,166.91,167.25,166.91,166.93,130356.0
2017-08-18 15:50:00,166.98,167.11,166.72,166.77,195728.0,166.98,167.11,166.72,166.77,195728.0
2017-08-18 15:55:00,166.78,166.81,166.53,166.53,318730.0,166.78,166.81,166.53,166.53,318730.0
2017-08-21 09:30:00,166.91,167.0,165.99,166.32,144973.0,166.91,167.0,165.99,166.32,144973.0
2017-08-21 09:35:00,166.41,167.6,166.21,167.39,86777.0,166.41,167.6,166.21,167.39,86777.0
2017-08-21 09:40:00,167.47,168.38,167.39,168.25,233385.0,167.47,168.38,167.39,168.25,233385.0
2017-08-21 09:45:00,168.35,168.67,167.77,168.6,235797.0,168.35,168.67,167.77,168.6,235797.0
2017-08-21 09:50:00,168.59,168.99,168.51,168.86,178719.0,168.59,168.99,168.51,168.86,178719.0
2017-08-21 09:55:00,168.82,168.95,168.12,168.64,244112.0,168.82,168.95,168.12,168.64,244112.0
2017-08-21 10:00:00,168.57,168.95,167.81,167.88,207043.0,168.57,168.95,167.81,167.88,207043.0
2017-08-21 10:05:00,167.83,168.13,167.35,167.95,173241.0,167.83,168.13,167.35,167.95,173241.0
2017-08-21 10:10:00,167.86,167.87,166.36,166.59,82013.0,167.86,167.87,166.36,166.59,82013.0
2017-08-21 10:15:00,166.63,166.7,165.71,165.8,152657.0,166.63,166.7,165.71,165.8,152657.0
2017-08-21 10:20:00,165.81,165.89,164.23,164.81,238687.0,165.81,165.89,164.23,164.81,238687.0
2017-08-21 10:25:00,164.78,165.79,164.74,165.57,130370.0,164.78,165.79,164.74,165.57,130370.0
2017-08-21 10:30:00,165.54,165.7,165.2,165.2,66834.0,165.54,165.7,165.2,165.2,66834.0
2017-08-21 10:35:00,165.28,165.49,164.85,165.03,62932.0,165.28,165.49,164.85,165.03,62932.0
2017-08-21 10:40:00,165.05,166.58,165.02,165.64,126470.0,165.05,166.58,165.02,165.64,126470.0
2017-08-21 10:45:00,165.73,166.34,165.56,165.87,64957.0,165.73,166.34,165.56,165.87,64957.0
2017-08-21 10:50:00,165.85,166.37,165.72,166.02,70288.0,165.85,166.37,165.72,166.02,70288.0
2017-08-21 10:55:00,165.92,166.03,165.57,165.9,43013.0,165.92,166.03,165.57,165.9,43013.0
2017-08-21 11:00:00,165.78,165.88,165.07,165.27,52118.0,165.78,165.88,165.07,165.27,52118.0
2017-08-21 11:05:00,165.27,165.43,164.76,165.32,79183.0,165.27,165.43,164.76,165.32,79183.0
2017-08-21 11:10:00,165.33,165.63,165.26,165.5,46435.0,165.33,165.63,165.26,165.5,46435.0
2017-08-21 11:15:00,165.4,165.7,165.16,165.16,47923.0,165.4,165.7,165.16,165.16,47923.0
2017-08-21 11:20:00,165.21,165.32,164.6,164.64,64893.0,165.21,165.32,164.6,164.64,64893.0
2017-08-21 11:25:00,164.64,164.96,164.55,164.62,42280.0,164.64,164.96,164.55,164.62,42280.0
2017-08-21 11:30:00,164.61,165.27,164.43,165.05,83355.0,164.61,165.27,164.43,165.05,83355.0
2017-08-21 11:35:00,165.02,165.42,165.01,165.41,43255.0,165.02,165.42,165.01,165.41,43255.0
2017-08-21 11:40:00,165.37,166.15,165.36,165.86,76536.0,165.37,166.15,165.36,165.86,76536.0
2017-08-21 11:45:00,165.86,166.5,165.83,166.24,66081.0,165.86,166.5,165.83,166.24,66081.0
2017-08-21 11:50:00,166.22,166.22,165.9,166.04,46111.0,166.22,166.22,165.9,166.04,46111.0
2017-08-21 11:55:00,166.09,166.09,165.59,165.7,36873.0,166.09,166.09,165.59,165.7,36873.0
2017-08-21 12:00:00,165.68,165.84,165.56,165.64,15828.0,165.68,165.84,165.56,165.64,15828.0
2017-08-21 12:05:00,165.56,165.78,165.47,165.51,21264.0,165.56,165.78,165.47,165.51,21264.0
2017-08-21 12:10:00,165.53,165.78,165.42,165.47,25362.0,165.53,165.78,165.42,165.47,25362.0
2017-08-21 12:15:00,165.55,165.7,165.41,165.47,21378.0,165.55,165.7,165.41,165.47,21378.0
2017-08-21 12:20:00,165.43,165.9,165.43,165.87,27545.0,165.43,165.9,165.43,165.87,27545.0
2017-08-21 12:25:00,165.8,166.04,165.71,165.78,41666.0,165.8,166.04,165.71,165.78,41666.0
2017-08-21 12:30:00,165.75,165.85,165.5,165.5,26245.0,165.75,165.85,165.5,165.5,26245.0
2017-08-21 12:35:00,165.44,165.58,165.25,165.36,21924.0,165.44,165.58,165.25,165.36,21924.0
2017-08-21 12:40:00,165.38,165.48,165.09,165.21,31785.0,165.38,165.48,165.09,165.21,31785.0
2017-08-21 12:45:00,165.29,165.38,164.97,165.14,39131.0,165.29,165.38,164.97,165.14,39131.0
2017-08-21 12:50:00,165.21,165.3,165.03,165.1,19912.0,165.21,165.3,165.03,165.1,19912.0
2017-08-21 12:55:00,165.11,165.32,165.1,165.21,27742.0,165.11,165.32,165.1,165.21,27742.0
2017-08-21 13:00:00,165.23,165.29,164.95,165.09,25058.0,165.23,165.29,164.95,165.09,25058.0
2017-08-21 13:05:00,165.13,165.31,164.93,164.97,27256.0,165.13,165.31,164.93,164.97,27256.0
2017-08-21 13:10:00,165.01,165.01,164.62,164.66,24359.0,165.01,165.01,164.62,164.66,24359.0
2017-08-21 13:15:00,164.67,164.81,164.5,164.75,23351.0,164.67,164.81,164.5,164.75,23351.0
2017-08-21 13:20:00,164.75,164.85,164.65,164.8,21215.0,164.75,164.85,164.65,164.8,21215.0
2017-08-21 13:25:00,164.79,164.83,164.65,164.7,28489.0,164.79,164.83,164.65,164.7,28489.0
2017-08-21 13:30:00,164.69,164.96,164.68,164.94,27218.0,164.69,164.96,164.68,164.94,27218.0
2017-08-21 13:35:00,164.94,164.94,164.74,164.82,12504.0,164.94,164.94,164.74,164.82,12504.0
2017-08-21 13:40:00,164.86,165.08,164.78,164.92,53749.0,164.86,165.08,164.78,164.92,53749.0
2017-08-21 13:45:00,164.94,165.1,164.82,164.96,15677.0,164.94,165.1,164.82,164.96,15677.0
2017-08-21 13:50:00,164.99,165.01,164.7,164.79,43462.0,164.99,165.01,164.7,164.79,43462.0
2017-08-21 13:55:00,164.78,164.78,164.52,164.63,25359.0,164.78,164.78,164.52,164.63,25359.0
2017-08-21 14:00:00,164.67,164.97,164.66,164.84,22857.0,164.67,164.97,164.66,164.84,22857.0
2017-08-21 14:05:00,164.83,165.0,164.78,164.9,22621.0,164.83,165.0,164.78,164.9,22621.0
2017-08-21 14:10:00,164.85,164.98,164.75,164.93,8019.0,164.85,164.98,164.75,164.93,8019.0
2017-08-21 14:15:00,164.92,165.08,164.91,165.05,22203.0,164.92,165.08,164.91,165.05,22203.0
2017-08-21 14:20:00,165.08,165.3,164.97,165.3,45245.0,165.08,165.3,164.97,165.3,45245.0
2017-08-21 14:25:00,165.28,165.72,165.27,165.61,78880.0,165.28,165.72,165.27,165.61,78880.0
2017-08-21 14:30:00,165.57,165.82,165.49,165.52,48668.0,165.57,165.82,165.49,165.52,48668.0
2017-08-21 14:35:00,165.52,165.88,165.52,165.63,59230.0,165.52,165.88,165.52,165.63,59230.0
2017-08-21 14:40:00,165.61,165.77,165.55,165.73,59668.0,165.61,165.77,165.55,165.73,59668.0
2017-08-21 14:45:00,165.75,165.95,165.74,165.9,36768.0,165.75,165.95,165.74,165.9,36768.0
2017-08-21 14:50:00,165.89,166.0,165.72,165.77,49767.0,165.89,166.0,165.72,165.77,49767.0
2017-08-21 14:55:00,165.78,165.99,165.73,165.99,25184.0,165.78,165.99,165.73,165.99,25184.0
2017-08-21 15:00:00,166.0,166.2,165.84,165.92,68354.0,166.0,166.2,165.84,165.92,68354.0
2017-08-21 15:05:00,165.9,165.99,165.84,165.88,32302.0,165.9,165.99,165.84,165.88,32302.0
2017-08-21 15:10:00,165.89,165.99,165.82,165.86,76365.0,165.89,165.99,165.82,165.86,76365.0
2017-08-21 15:15:00,165.93,166.13,165.91,166.04,25745.0,165.93,166.13,165.91,166.04,25745.0
2017-08-21 15:20:00,166.07,166.62,166.05,166.3,88421.0,166.07,166.62,166.05,166.3,88421.0
2017-08-21 15:25:00,166.36,166.74,166.22,166.64,69491.0,166.36,166.74,166.22,166.64,69491.0
2017-08-21 15:30:00,166.64,166.87,166.62,166.7,70257.0,166.64,166.87,166.62,166.7,70257.0
2017-08-21 15:35:00,166.75,166.77,166.5,166.54,68049.0,166.75,166.77,166.5,166.54,68049.0
2017-08-21 15:40:00,166.6,166.69,166.52,166.66,47987.0,166.6,166.69,166.52,166.66,47987.0
2017-08-21 15:45:00,166.68,166.7,166.49,166.56,65771.0,166.68,166.7,166.49,166.56,65771.0
2017-08-21 15:50:00,166.61,166.9,166.54,166.8,103970.0,166.61,166.9,166.54,166.8,103970.0
2017-08-21 15:55:00,166.79,166.98,166.66,166.68,181144.0,166.79,166.98,166.66,166.68,181144.0
2017-08-22 09:30:00,167.76,168.45,167.58,168.0,152727.0,167.76,168.45,167.58,168.0,152727.0
2017-08-22 09:35:00,168.18,168.86,168.17,168.59,79302.0,168.18,168.86,168.17,168.59,79302.0
2017-08-22 09:40:00,168.75,168.77,168.11,168.2,172466.0,168.75,168.77,168.11,168.2,172466.0
2017-08-22 09:45:00,168.22,168.59,168.07,168.23,190756.0,168.22,168.59,168.07,168.23,190756.0
2017-08-22 09:50:00,168.29,168.73,168.2,168.51,74529.0,168.29,168.73,168.2,168.51,74529.0
2017-08-22 09:55:00,168.48,168.55,167.04,167.26,102201.0,168.48,168.55,167.04,167.26,102201.0
2017-08-22 10:00:00,167.24,168.15,167.05,168.05,125152.0,167.24,168.15,167.05,168.05,125152.0
2017-08-22 10:05:00,168.01,168.3,167.82,168.27,33447.0,168.01,168.3,167.82,168.27,33447.0
2017-08-22 10:10:00,168.27,168.58,168.19,168.34,57237.0,168.27,168.58,168.19,168.34,57237.0
2017-08-22 10:15:00,168.35,168.41,167.96,168.26,50504.0,168.35,168.41,167.96,168.26,50504.0
2017-08-22 10:20:00,168.26,168.69,168.23,168.65,56497.0,168.26,168.69,168.23,168.65,56497.0
2017-08-22 10:25:00,168.62,168.77,168.43,168.69,63729.0,168.62,168.77,168.43,168.69,63729.0
2017-08-22 10:30:00,168.68,169.22,168.67,168.87,110645.0,168.68,169.22,168.67,168.87,110645.0
2017-08-22 10:35:00,168.9,169.05,168.42,168.52,70599.0,168.9,169.05,168.42,168.52,70599.0
2017-08-22 10:40:00,168.54,168.58,168.08,168.12,82279.0,168.54,168.58,168.08,168.12,82279.0
2017-08-22 10:45:00,168.15,168.76,168.1,168.49,134128.0,168.15,168.76,168.1,168.49,134128.0
2017-08-22 10:50:00,168.52,168.87,168.52,168.77,54172.0,168.52,168.87,168.52,168.77,54172.0
2017-08-22 10:55:00,168.76,169.1,168.71,169.08,88633.0,168.76,169.1,168.71,169.08,88633.0
2017-08-22 11:00:00,169.08,169.09,168.87,168.9,60153.0,169.08,169.09,168.87,168.9,60153.0
2017-08-22 11:05:00,168.9,169.11,168.89,168.99,59366.0,168.9,169.11,168.89,168.99,59366.0
2017-08-22 11:10:00,168.99,169.15,168.94,169.09,42995.0,168.99,169.15,168.94,169.09,42995.0
2017-08-22 11:15:00,169.07,169.13,168.94,169.06,49468.0,169.07,169.13,168.94,169.06,49468.0
2017-08-22 11:20:00,169.07,169.07,168.88,169.02,28185.0,169.07,169.07,168.88,169.02,28185.0
2017-08-22 11:25:00,169.01,169.07,168.75,168.81,44934.0,169.01,169.07,168.75,168.81,44934.0
2017-08-22 11:30:00,168.81,169.02,168.65,168.81,33381.0,168.81,169.02,168.65,168.81,33381.0
2017-08-22 11:35:00,168.89,169.15,168.86,169.1,87555.0,168.89,169.15,168.86,169.1,87555.0
2017-08-22 11:40:00,169.13,169.14,168.91,168.96,49144.0,169.13,169.14,168.91,168.96,49144.0
2017-08-22 11:45:00,168.92,169.02,168.85,168.88,12652.0,168.92,169.02,168.85,168.88,12652.0
2017-08-22 11:50:00,168.85,168.93,168.62,168.65,18403.0,168.85,168.93,168.62,168.65,18403.0
2017-08-22 11:55:00,168.67,168.82,168.56,168.75,35585.0,168.67,168.82,168.56,168.75,35585.0
2017-08-22 12:00:00,168.74,169.1,168.74,168.75,44723.0,168.74,169.1,168.74,168.75,44723.0
2017-08-22 12:05:00,168.78,168.88,168.37,168.48,21367.0,168.78,168.88,168.37,168.48,21367.0
2017-08-22 12:10:00,168.53,169.0,168.42,168.98,33431.0,168.53,169.0,168.42,168.98,33431.0
2017-08-22 12:15:00,168.95,169.02,168.72,168.72,12496.0,168.95,169.02,168.72,168.72,12496.0
2017-08-22 12:20:00,168.73,168.74,168.48,168.52,10840.0,168.73,168.74,168.48,168.52,10840.0
2017-08-22 12:25:00,168.49,168.61,168.45,168.58,5898.0,168.49,168.61,168.45,168.58,5898.0
2017-08-22 12:30:00,168.58,168.68,168.51,168.58,8865.0,168.58,168.68,168.51,168.58,8865.0
2017-08-22 12:35:00,168.59,168.6,168.26,168.32,18526.0,168.59,168.6,168.26,168.32,18526.0
2017-08-22 12:40:00,168.36,168.72,168.32,168.67,18106.0,168.36,168.72,168.32,168.67,18106.0
2017-08-22 12:45:00,168.63,168.7,168.41,168.63,18482.0,168.63,168.7,168.41,168.63,18482.0
2017-08-22 12:50:00,168.6,168.75,168.48,168.5,11460.0,168.6,168.75,168.48,168.5,11460.0
2017-08-22 12:55:00,168.5,168.8,168.5,168.8,13979.0,168.5,168.8,168.5,168.8,13979.0
2017-08-22 13:00:00,168.75,169.08,168.75,169.02,26135.0,168.75,169.08,168.75,169.02,26135.0
2017-08-22 13:05:00,169.02,169.25,169.01,169.25,92849.0,169.02,169.25,169.01,169.25,92849.0
2017-08-22 13:10:00,169.23,169.65,169.17,169.43,92997.0,169.23,169.65,169.17,169.43,92997.0
2017-08-22 13:15:00,169.39,169.48,168.98,169.25,61146.0,169.39,169.48,168.98,169.25,61146.0
2017-08-22 13:20:00,169.36,169.36,168.98,169.31,50896.0,169.36,169.36,168.98,169.31,50896.0
2017-08-22 13:25:00,169.29,169.53,169.24,169.45,21225.0,169.29,169.53,169.24,169.45,21225.0
2017-08-22 13:30:00,169.5,169.54,169.35,169.45,19777.0,169.5,169.54,169.35,169.45,19777.0
2017-08-22 13:35:00,169.46,169.68,169.4,169.6,22520.0,169.46,169.68,169.4,169.6,22520.0
2017-08-22 13:40:00,169.59,169.63,169.28,169.28,18261.0,169.59,169.63,169.28,169.28,18261.0
2017-08-22 13:45:00,169.25,169.46,169.23,169.46,11146.0,169.25,169.46,169.23,169.46,11146.0
2017-08-22 13:50:00,169.47,169.48,169.25,169.28,19328.0,169.47,169.48,169.25,169.28,19328.0
2017-08-22 13:55:00,169.3,169.41,169.18,169.37,46516.0,169.3,169.41,169.18,169.37,46516.0
2017-08-22 14:00:00,169.37,169.47,169.32,169.35,13377.0,169.37,169.47,169.32,169.35,13377.0
2017-08-22 14:05:00,169.33,169.54,169.33,169.5,36468.0,169.33,169.54,169.33,169.5,36468.0
2017-08-22 14:10:00,169.5,169.64,169.45,169.58,33577.0,169.5,169.64,169.45,169.58,33577.0
2017-08-22 14:15:00,169.59,169.83,169.56,169.74,42122.0,169.59,169.83,169.56,169.74,42122.0
2017-08-22 14:20:00,169.77,169.86,169.7,169.72,23970.0,169.77,169.86,169.7,169.72,23970.0
2017-08-22 14:25:00,169.71,169.82,169.61,169.71,26257.0,169.71,169.82,169.61,169.71,26257.0
2017-08-22 14:30:00,169.72,169.92,169.71,169.87,27454.0,169.72,169.92,169.71,169.87,27454.0
2017-08-22 14:35:00,169.9,169.91,169.7,169.85,25652.0,169.9,169.91,169.7,169.85,25652.0
2017-08-22 14:40:00,169.88,169.93,169.78,169.83,21864.0,169.88,169.93,169.78,169.83,21864.0
2017-08-22 14:45:00,169.85,169.88,169.54,169.61,41892.0,169.85,169.88,169.54,169.61,41892.0
2017-08-22 14:50:00,169.65,169.71,169.48,169.68,27192.0,169.65,169.71,169.48,169.68,27192.0
2017-08-22 14:55:00,169.73,169.78,169.64,169.72,10918.0,169.73,169.78,169.64,169.72,10918.0
2017-08-22 15:00:00,169.69,169.72,169.56,169.56,25857.0,169.69,169.72,169.56,169.56,25857.0
2017-08-22 15:05:00,169.58,169.64,169.49,169.58,14074.0,169.58,169.64,169.49,169.58,14074.0
2017-08-22 15:10:00,169.65,169.68,169.54,169.58,15142.0,169.65,169.68,169.54,169.58,15142.0
2017-08-22 15:15:00,169.62,169.69,169.58,169.6,17371.0,169.62,169.69,169.58,169.6,17371.0
2017-08-22 15:20:00,169.62,169.73,169.62,169.63,22280.0,169.62,169.73,169.62,169.63,22280.0
2017-08-22 15:25:00,169.6,169.71,169.52,169.53,17902.0,169.6,169.71,169.52,169.53,17902.0
2017-08-22 15:30:00,169.55,169.75,169.55,169.6,29269.0,169.55,169.75,169.55,169.6,29269.0
2017-08-22 15:35:00,169.62,169.84,169.6,169.8,43153.0,169.62,169.84,169.6,169.8,43153.0
2017-08-22 15:40:00,169.8,169.88,169.72,169.78,40580.0,169.8,169.88,169.72,169.78,40580.0
2017-08-22 15:45:00,169.76,169.85,169.65,169.74,69234.0,169.76,169.85,169.65,169.74,69234.0
2017-08-22 15:50:00,169.76,169.77,169.4,169.49,104597.0,169.76,169.77,169.4,169.49,104597.0
2017-08-22 15:55:00,169.49,169.51,169.28,169.35,220923.0,169.49,169.51,169.28,169.35,220923.0
2017-08-23 09:30:00,168.35,168.55,167.78,167.98,153427.0,168.35,168.55,167.78,167.98,153427.0
2017-08-23 09:35:00,168.0,168.45,167.88,168.37,83464.0,168.0,168.45,167.88,168.37,83464.0
2017-08-23 09:40:00,168.23,168.44,167.57,167.63,143124.0,168.23,168.44,167.57,167.63,143124.0
2017-08-23 09:45:00,167.73,168.27,167.51,167.82,125346.0,167.73,168.27,167.51,167.82,125346.0
2017-08-23 09:50:00,167.74,168.14,167.5,167.93,102748.0,167.74,168.14,167.5,167.93,102748.0
2017-08-23 09:55:00,167.89,168.1,167.8,167.95,51822.0,167.89,168.1,167.8,167.95,51822.0
2017-08-23 10:00:00,167.9,167.97,167.26,167.42,83906.0,167.9,167.97,167.26,167.42,83906.0
2017-08-23 10:05:00,167.45,167.72,167.13,167.33,74695.0,167.45,167.72,167.13,167.33,74695.0
2017-08-23 10:10:00,167.27,168.05,167.26,167.94,69712.0,167.27,168.05,167.26,167.94,69712.0
2017-08-23 10:15:00,167.88,168.25,167.86,168.12,31460.0,167.88,168.25,167.86,168.12,31460.0
2017-08-23 10:20:00,168.12,168.6,168.06,168.46,70450.0,168.12,168.6,168.06,168.46,70450.0
2017-08-23 10:25:00,168.49,168.59,168.05,168.21,52193.0,168.49,168.59,168.05,168.21,52193.0
2017-08-23 10:30:00,168.2,168.26,167.72,168.13,39930.0,168.2,168.26,167.72,168.13,39930.0
2017-08-23 10:35:00,168.05,168.08,167.42,167.52,57773.0,168.05,168.08,167.42,167.52,57773.0
2017-08-23 10:40:00,167.52,167.87,167.51,167.64,47443.0,167.52,167.87,167.51,167.64,47443.0
2017-08-23 10:45:00,167.69,167.83,167.42,167.59,32534.0,167.69,167.83,167.42,167.59,32534.0
2017-08-23 10:50:00,167.52,167.6,167.36,167.57,34711.0,167.52,167.6,167.36,167.57,34711.0
2017-08-23 10:55:00,167.56,167.66,167.25,167.36,45910.0,167.56,167.66,167.25,167.36,45910.0
2017-08-23 11:00:00,167.35,167.7,167.35,167.65,56532.0,167.35,167.7,167.35,167.65,56532.0
2017-08-23 11:05:00,167.64,167.89,167.64,167.78,54044.0,167.64,167.89,167.64,167.78,54044.0
2017-08-23 11:10:00,167.82,167.96,167.62,167.62,23326.0,167.82,167.96,167.62,167.62,23326.0
2017-08-23 11:15:00,167.67,168.08,167.6,168.03,32843.0,167.67,168.08,167.6,168.03,32843.0
2017-08-23 11:20:00,168.1,168.34,167.95,168.27,77099.0,168.1,168.34,167.95,168.27,77099.0
2017-08-23 11:25:00,168.3,168.32,167.92,168.14,16118.0,168.3,168.32,167.92,168.14,16118.0
2017-08-23 11:30:00,168.06,168.2,168.0,168.05,11069.0,168.06,168.2,168.0,168.05,11069.0
2017-08-23 11:35:00,168.1,168.3,168.06,168.24,20398.0,168.1,168.3,168.06,168.24,20398.0
2017-08-23 11:40:00,168.25,168.48,168.2,168.2,40785.0,168.25,168.48,168.2,168.2,40785.0
2017-08-23 11:45:00,168.17,168.35,168.04,168.28,23353.0,168.17,168.35,168.04,168.28,23353.0
2017-08-23 11:50:00,168.23,168.3,167.96,168.2,28209.0,168.23,168.3,167.96,168.2,28209.0
2017-08-23 11:55:00,168.17,168.17,167.91,167.97,15406.0,168.17,168.17,167.91,167.97,15406.0
2017-08-23 12:00:00,167.95,167.99,167.58,167.75,54370.0,167.95,167.99,167.58,167.75,54370.0
2017-08-23 12:05:00,167.71,167.81,167.66,167.71,7480.0,167.71,167.81,167.66,167.71,7480.0
2017-08-23 12:10:00,167.68,167.81,167.56,167.66,10646.0,167.68,167.81,167.56,167.66,10646.0
2017-08-23 12:15:00,167.7,167.79,167.62,167.62,21371.0,167.7,167.79,167.62,167.62,21371.0
2017-08-23 12:20:00,167.61,167.69,167.51,167.61,26604.0,167.61,167.69,167.51,167.61,26604.0
2017-08-23 12:25:00,167.59,167.62,167.41,167.54,37273.0,167.59,167.62,167.41,167.54,37273.0
2017-08-23 12:30:00,167.57,167.68,167.5,167.67,16400.0,167.57,167.68,167.5,167.67,16400.0
2017-08-23 12:35:00,167.67,167.71,167.5,167.64,14774.0,167.67,167.71,167.5,167.64,14774.0
2017-08-23 12:40:00,167.62,167.78,167.5,167.61,29826.0,167.62,167.78,167.5,167.61,29826.0
2017-08-23 12:45:00,167.67,167.81,167.47,167.52,52820.0,167.67,167.81,167.47,167.52,52820.0
2017-08-23 12:50:00,167.56,167.71,167.48,167.53,20434.0,167.56,167.71,167.48,167.53,20434.0
2017-08-23 12:55:00,167.51,167.7,167.48,167.48,26306.0,167.51,167.7,167.48,167.48,26306.0
2017-08-23 13:00:00,167.48,167.48,167.13,167.19,55519.0,167.48,167.48,167.13,167.19,55519.0
2017-08-23 13:05:00,167.22,167.22,166.7,167.0,91214.0,167.22,167.22,166.7,167.0,91214.0
2017-08-23 13:10:00,167.02,167.27,166.92,167.18,52367.0,167.02,167.27,166.92,167.18,52367.0
2017-08-23 13:15:00,167.17,167.17,166.78,166.91,35890.0,167.17,167.17,166.78,166.91,35890.0
2017-08-23 13:20:00,166.91,167.0,166.82,166.88,13399.0,166.91,167.0,166.82,166.88,13399.0
2017-08-23 13:25:00,166.83,167.04,166.82,167.01,31122.0,166.83,167.04,166.82,167.01,31122.0
2017-08-23 13:30:00,167.01,167.17,167.0,167.16,45646.0,167.01,167.17,167.0,167.16,45646.0
2017-08-23 13:35:00,167.09,167.27,167.0,167.25,52263.0,167.09,167.27,167.0,167.25,52263.0
2017-08-23 13:40:00,167.28,167.47,167.16,167.37,42476.0,167.28,167.47,167.16,167.37,42476.0
2017-08-23 13:45:00,167.38,167.43,167.11,167.25,39399.0,167.38,167.43,167.11,167.25,39399.0
2017-08-23 13:50:00,167.25,167.26,167.1,167.15,60795.0,167.25,167.26,167.1,167.15,60795.0
2017-08-23 13:55:00,167.15,167.2,167.03,167.13,22972.0,167.15,167.2,167.03,167.13,22972.0
2017-08-23 14:00:00,167.13,167.22,167.12,167.22,21877.0,167.13,167.22,167.12,167.22,21877.0
2017-08-23 14:05:00,167.21,167.36,167.15,167.31,22136.0,167.21,167.36,167.15,167.31,22136.0
2017-08-23 14:10:00,167.32,167.74,167.31,167.67,35530.0,167.32,167.74,167.31,167.67,35530.0
2017-08-23 14:15:00,167.69,167.76,167.6,167.73,14790.0,167.69,167.76,167.6,167.73,14790.0
2017-08-23 14:20:00,167.72,167.72,167.58,167.61,21216.0,167.72,167.72,167.58,167.61,21216.0
2017-08-23 14:25:00,167.63,167.74,167.56,167.72,21714.0,167.63,167.74,167.56,167.72,21714.0
2017-08-23 14:30:00,167.7,168.09,167.67,167.83,43470.0,167.7,168.09,167.67,167.83,43470.0
2017-08-23 14:35:00,167.85,168.06,167.72,167.95,19525.0,167.85,168.06,167.72,167.95,19525.0
2017-08-23 14:40:00,168.02,168.2,167.92,168.08,50094.0,168.02,168.2,167.92,168.08,50094.0
2017-08-23 14:45:00,168.06,168.24,168.05,168.18,34418.0,168.06,168.24,168.05,168.18,34418.0
2017-08-23 14:50:00,168.16,168.46,168.15,168.41,35829.0,168.16,168.46,168.15,168.41,35829.0
2017-08-23 14:55:00,168.4,168.46,168.33,168.39,23959.0,168.4,168.46,168.33,168.39,23959.0
2017-08-23 15:00:00,168.39,168.4,168.08,168.14,36046.0,168.39,168.4,168.08,168.14,36046.0
2017-08-23 15:05:00,168.11,168.31,168.07,168.23,38433.0,168.11,168.31,168.07,168.23,38433.0
2017-08-23 15:10:00,168.27,168.39,168.24,168.3,16858.0,168.27,168.39,168.24,168.3,16858.0
2017-08-23 15:15:00,168.3,168.73,168.27,168.61,69631.0,168.3,168.73,168.27,168.61,69631.0
2017-08-23 15:20:00,168.59,169.12,168.52,169.12,77600.0,168.59,169.12,168.52,169.12,77600.0
2017-08-23 15:25:00,169.09,169.2,168.9,169.0,72052.0,169.09,169.2,168.9,169.0,72052.0
2017-08-23 15:30:00,168.97,169.22,168.96,169.15,43844.0,168.97,169.22,168.96,169.15,43844.0
2017-08-23 15:35:00,169.13,169.42,168.9,169.27,80539.0,169.13,169.42,168.9,169.27,80539.0
2017-08-23 15:40:00,169.27,169.64,169.26,169.3,77781.0,169.27,169.64,169.26,169.3,77781.0
2017-08-23 15:45:00,169.33,169.37,169.15,169.21,59433.0,169.33,169.37,169.15,169.21,59433.0
2017-08-23 15:50:00,169.21,169.22,168.96,168.97,56317.0,169.21,169.22,168.96,168.97,56317.0
2017-08-23 15:55:00,168.96,169.28,168.95,169.06,117630.0,168.96,169.28,168.95,169.06,117630.0
2017-08-24 09:30:00,169.86,171.24,169.81,170.92,229644.0,169.86,171.24,169.81,170.92,229644.0
2017-08-24 09:35:00,171.01,171.07,170.31,170.4,86431.0,171.01,171.07,170.31,170.4,86431.0
2017-08-24 09:40:00,170.4,170.5,169.17,169.39,186491.0,170.4,170.5,169.17,169.39,186491.0
2017-08-24 09:45:00,169.33,169.37,168.25,169.3,174500.0,169.33,169.37,168.25,169.3,174500.0
2017-08-24 09:50:00,169.26,169.48,168.91,169.01,135269.0,169.26,169.48,168.91,169.01,135269.0
2017-08-24 09:55:00,169.11,169.41,168.56,168.72,60100.0,169.11,169.41,168.56,168.72,60100.0
2017-08-24 10:00:00,168.69,168.86,168.3,168.8,64767.0,168.69,168.86,168.3,168.8,64767.0
2017-08-24 10:05:00,168.85,168.86,167.95,167.97,71140.0,168.85,168.86,167.95,167.97,71140.0
2017-08-24 10:10:00,168.03,168.03,167.33,167.85,102821.0,168.03,168.03,167.33,167.85,102821.0
2017-08-24 10:15:00,167.78,168.16,167.68,167.79,47385.0,167.78,168.16,167.68,167.79,47385.0
2017-08-24 10:20:00,167.76,168.31,167.71,168.06,57250.0,167.76,168.31,167.71,168.06,57250.0
2017-08-24 10:25:00,168.05,168.07,167.56,167.6,61263.0,168.05,168.07,167.56,167.6,61263.0
2017-08-24 10:30:00,167.62,168.01,167.6,167.99,50965.0,167.62,168.01,167.6,167.99,50965.0
2017-08-24 10:35:00,168.02,168.37,167.95,168.21,67613.0,168.02,168.37,167.95,168.21,67613.0
2017-08-24 10:40:00,168.27,168.41,167.92,168.04,36473.0,168.27,168.41,167.92,168.04,36473.0
2017-08-24 10:45:00,168.01,168.07,167.63,167.79,47400.0,168.01,168.07,167.63,167.79,47400.0
2017-08-24 10:50:00,167.77,168.06,167.74,167.82,23047.0,167.77,168.06,167.74,167.82,23047.0
2017-08-24 10:55:00,167.83,168.08,167.55,167.62,30492.0,167.83,168.08,167.55,167.62,30492.0
2017-08-24 11:00:00,167.59,167.68,167.24,167.59,60436.0,167.59,167.68,167.24,167.59,60436.0
2017-08-24 11:05:00,167.6,167.75,167.53,167.66,36647.0,167.6,167.75,167.53,167.66,36647.0
2017-08-24 11:10:00,167.62,167.79,166.9,166.96,78410.0,167.62,167.79,166.9,166.96,78410.0
2017-08-24 11:15:00,166.96,167.02,166.25,166.5,106700.0,166.96,167.02,166.25,166.5,106700.0
2017-08-24 11:20:00,166.5,166.96,166.27,166.81,70120.0,166.5,166.96,166.27,166.81,70120.0
2017-08-24 11:25:00,166.84,166.95,166.39,166.39,104554.0,166.84,166.95,166.39,166.39,104554.0
2017-08-24 11:30:00,166.58,166.67,166.25,166.36,44925.0,166.58,166.67,166.25,166.36,44925.0
2017-08-24 11:35:00,166.35,166.77,166.15,166.69,123060.0,166.35,166.77,166.15,166.69,123060.0
2017-08-24 11:40:00,166.69,166.84,166.5,166.62,52536.0,166.69,166.84,166.5,166.62,52536.0
2017-08-24 11:45:00,166.62,166.73,166.51,166.68,55567.0,166.62,166.73,166.51,166.68,55567.0
2017-08-24 11:50:00,166.64,166.68,166.43,166.48,29608.0,166.64,166.68,166.43,166.48,29608.0
2017-08-24 11:55:00,166.46,166.55,166.25,166.39,70755.0,166.46,166.55,166.25,166.39,70755.0
2017-08-24 12:00:00,166.39,166.74,166.35,166.43,47576.0,166.39,166.74,166.35,166.43,47576.0
2017-08-24 12:05:00,166.46,167.06,166.44,166.84,57412.0,166.46,167.06,166.44,166.84,57412.0
2017-08-24 12:10:00,166.8,167.28,166.79,167.1,50152.0,166.8,167.28,166.79,167.1,50152.0
2017-08-24 12:15:00,167.03,167.15,166.77,167.1,31405.0,167.03,167.15,166.77,167.1,31405.0
2017-08-24 12:20:00,167.06,167.08,166.91,166.96,21438.0,167.06,167.08,166.91,166.96,21438.0
2017-08-24 12:25:00,166.95,167.2,166.91,167.14,28168.0,166.95,167.2,166.91,167.14,28168.0
2017-08-24 12:30:00,167.09,167.29,167.09,167.12,38190.0,167.09,167.29,167.09,167.12,38190.0
2017-08-24 12:35:00,167.16,167.21,166.92,167.18,31001.0,167.16,167.21,166.92,167.18,31001.0
2017-08-24 12:40:00,167.12,167.3,167.07,167.14,30063.0,167.12,167.3,167.07,167.14,30063.0
2017-08-24 12:45:00,167.14,167.2,167.0,167.19,37911.0,167.14,167.2,167.0,167.19,37911.0
2017-08-24 12:50:00,167.2,167.46,167.2,167.45,34982.0,167.2,167.46,167.2,167.45,34982.0
2017-08-24 12:55:00,167.39,167.58,167.37,167.47,31747.0,167.39,167.58,167.37,167.47,31747.0
2017-08-24 13:00:00,167.33,167.47,167.19,167.47,28218.0,167.33,167.47,167.19,167.47,28218.0
2017-08-24 13:05:00,167.46,167.62,167.4,167.6,49478.0,167.46,167.62,167.4,167.6,49478.0
2017-08-24 13:10:00,167.62,168.58,167.59,168.21,108913.0,167.62,168.58,167.59,168.21,108913.0
2017-08-24 13:15:00,168.14,168.55,168.11,168.29,53813.0,168.14,168.55,168.11,168.29,53813.0
2017-08-24 13:20:00,168.28,168.5,168.1,168.3,44763.0,168.28,168.5,168.1,168.3,44763.0
2017-08-24 13:25:00,168.32,168.32,168.02,168.05,24338.0,168.32,168.32,168.02,168.05,24338.0
2017-08-24 13:30:00,168.02,168.02,167.8,167.83,31664.0,168.02,168.02,167.8,167.83,31664.0
2017-08-24 13:35:00,167.8,167.89,167.59,167.66,35686.0,167.8,167.89,167.59,167.66,35686.0
2017-08-24 13:40:00,167.66,167.83,167.5,167.54,17575.0,167.66,167.83,167.5,167.54,17575.0
2017-08-24 13:45:00,167.52,167.85,167.52,167.72,25481.0,167.52,167.85,167.52,167.72,25481.0
2017-08-24 13:50:00,167.73,168.0,167.72,167.8,33654.0,167.73,168.0,167.72,167.8,33654.0
2017-08-24 13:55:00,167.87,168.29,167.81,168.21,35303.0,167.87,168.29,167.81,168.21,35303.0
2017-08-24 14:00:00,168.18,168.34,168.12,168.19,33344.0,168.18,168.34,168.12,168.19,33344.0
2017-08-24 14:05:00,168.16,168.17,167.85,168.02,38861.0,168.16,168.17,167.85,168.02,38861.0
2017-08-24 14:10:00,167.95,168.04,167.72,167.81,23718.0,167.95,168.04,167.72,167.81,23718.0
2017-08-24 14:15:00,167.86,168.28,167.86,168.18,50321.0,167.86,168.28,167.86,168.18,50321.0
2017-08-24 14:20:00,168.21,168.36,168.02,168.27,36261.0,168.21,168.36,168.02,168.27,36261.0
2017-08-24 14:25:00,168.26,168.68,168.26,168.53,76459.0,168.26,168.68,168.26,168.53,76459.0
2017-08-24 14:30:00,168.52,168.55,168.25,168.44,32511.0,168.52,168.55,168.25,168.44,32511.0
2017-08-24 14:35:00,168.48,168.8,168.38,168.46,36983.0,168.48,168.8,168.38,168.46,36983.0
2017-08-24 14:40:00,168.36,168.53,168.31,168.31,31742.0,168.36,168.53,168.31,168.31,31742.0
2017-08-24 14:45:00,168.31,168.39,168.24,168.26,35081.0,168.31,168.39,168.24,168.26,35081.0
2017-08-24 14:50:00,168.28,168.8,168.28,168.71,38220.0,168.28,168.8,168.28,168.71,38220.0
2017-08-24 14:55:00,168.68,168.78,168.47,168.58,49461.0,168.68,168.78,168.47,168.58,49461.0
2017-08-24 15:00:00,168.57,168.67,168.39,168.39,15961.0,168.57,168.67,168.39,168.39,15961.0
2017-08-24 15:05:00,168.43,168.54,168.28,168.41,13435.0,168.43,168.54,168.28,168.41,13435.0
2017-08-24 15:10:00,168.35,168.59,168.35,168.54,10143.0,168.35,168.59,168.35,168.54,10143.0
2017-08-24 15:15:00,168.49,168.74,168.44,168.68,25915.0,168.49,168.74,168.44,168.68,25915.0
2017-08-24 15:20:00,168.66,168.89,168.59,168.68,33040.0,168.66,168.89,168.59,168.68,33040.0
2017-08-24 15:25:00,168.71,168.98,168.71,168.81,55451.0,168.71,168.98,168.71,168.81,55451.0
2017-08-24 15:30:00,168.81,168.91,168.2,168.24,55970.0,168.81,168.91,168.2,168.24,55970.0
2017-08-24 15:35:00,168.24,168.26,168.04,168.22,64633.0,168.24,168.26,168.04,168.22,64633.0
2017-08-24 15:40:00,168.2,168.36,167.95,168.1,60611.0,168.2,168.36,167.95,168.1,60611.0
2017-08-24 15:45:00,168.07,168.19,167.88,167.88,70097.0,168.07,168.19,167.88,167.88,70097.0
2017-08-24 15:50:00,167.88,168.04,167.8,167.95,79983.0,167.88,168.04,167.8,167.95,79983.0
2017-08-24 15:55:00,167.95,168.28,167.93,168.13,134073.0,167.95,168.28,167.93,168.13,134073.0
2017-08-25 09:30:00,168.58,168.75,167.7,168.23,89902.0,168.58,168.75,167.7,168.23,89902.0
2017-08-25 09:35:00,168.23,168.32,167.56,167.66,44493.0,168.23,168.32,167.56,167.66,44493.0
2017-08-25 09:40:00,167.71,167.93,167.3,167.67,54313.0,167.71,167.93,167.3,167.67,54313.0
2017-08-25 09:45:00,167.73,167.82,167.27,167.58,49911.0,167.73,167.82,167.27,167.58,49911.0
2017-08-25 09:50:00,167.52,168.13,167.34,167.91,47235.0,167.52,168.13,167.34,167.91,47235.0
2017-08-25 09:55:00,167.93,168.3,167.76,168.01,36062.0,167.93,168.3,167.76,168.01,36062.0
2017-08-25 10:00:00,168.0,168.67,167.89,168.0,45220.0,168.0,168.67,167.89,168.0,45220.0
2017-08-25 10:05:00,168.05,168.34,167.87,167.92,27821.0,168.05,168.34,167.87,167.92,27821.0
2017-08-25 10:10:00,167.98,168.0,167.5,167.59,44625.0,167.98,168.0,167.5,167.59,44625.0
2017-08-25 10:15:00,167.61,167.79,167.3,167.5,53212.0,167.61,167.79,167.3,167.5,53212.0
2017-08-25 10:20:00,167.51,167.65,167.01,167.41,66289.0,167.51,167.65,167.01,167.41,66289.0
2017-08-25 10:25:00,167.4,167.75,167.2,167.51,24232.0,167.4,167.75,167.2,167.51,24232.0
2017-08-25 10:30:00,167.54,167.54,167.23,167.4,26750.0,167.54,167.54,167.23,167.4,26750.0
2017-08-25 10:35:00,167.34,167.54,167.24,167.27,20285.0,167.34,167.54,167.24,167.27,20285.0
2017-08-25 10:40:00,167.26,167.42,167.08,167.08,34790.0,167.26,167.42,167.08,167.08,34790.0
2017-08-25 10:45:00,167.17,167.27,166.64,166.64,102727.0,167.17,167.27,166.64,166.64,102727.0
2017-08-25 10:50:00,166.66,166.95,166.64,166.95,33793.0,166.66,166.95,166.64,166.95,33793.0
2017-08-25 10:55:00,166.86,166.96,166.53,166.53,35921.0,166.86,166.96,166.53,166.53,35921.0
2017-08-25 11:00:00,166.53,166.53,166.06,166.16,64514.0,166.53,166.53,166.06,166.16,64514.0
2017-08-25 11:05:00,166.15,166.23,165.77,166.06,113411.0,166.15,166.23,165.77,166.06,113411.0
2017-08-25 11:10:00,166.03,166.74,166.03,166.2,95258.0,166.03,166.74,166.03,166.2,95258.0
2017-08-25 11:15:00,166.2,166.49,166.03,166.32,37314.0,166.2,166.49,166.03,166.32,37314.0
2017-08-25 11:20:00,166.28,166.5,166.25,166.25,37087.0,166.28,166.5,166.25,166.25,37087.0
2017-08-25 11:25:00,166.23,166.64,166.17,166.22,47635.0,166.23,166.64,166.17,166.22,47635.0
2017-08-25 11:30:00,166.18,166.25,165.68,165.81,63203.0,166.18,166.25,165.68,165.81,63203.0
2017-08-25 11:35:00,165.77,166.17,165.77,165.98,38229.0,165.77,166.17,165.77,165.98,38229.0
2017-08-25 11:40:00,165.96,166.61,165.93,166.42,58423.0,165.96,166.61,165.93,166.42,58423.0
2017-08-25 11:45:00,166.48,166.75,166.44,166.61,47879.0,166.48,166.75,166.44,166.61,47879.0
2017-08-25 11:50:00,166.65,166.69,166.22,166.37,26281.0,166.65,166.69,166.22,166.37,26281.0
2017-08-25 11:55:00,166.29,166.33,166.09,166.24,9175.0,166.29,166.33,166.09,166.24,9175.0
2017-08-25 12:00:00,166.16,166.34,166.12,166.26,26210.0,166.16,166.34,166.12,166.26,26210.0
2017-08-25 12:05:00,166.21,166.34,166.09,166.2,14676.0,166.21,166.34,166.09,166.2,14676.0
2017-08-25 12:10:00,166.18,166.46,166.18,166.44,20298.0,166.18,166.46,166.18,166.44,20298.0
2017-08-25 12:15:00,166.38,166.41,166.23,166.31,16117.0,166.38,166.41,166.23,166.31,16117.0
2017-08-25 12:20:00,166.21,166.39,166.15,166.24,22990.0,166.21,166.39,166.15,166.24,22990.0
2017-08-25 12:25:00,166.21,166.38,166.12,166.12,6892.0,166.21,166.38,166.12,166.12,6892.0
2017-08-25 12:30:00,166.1,166.2,165.9,166.09,37690.0,166.1,166.2,165.9,166.09,37690.0
2017-08-25 12:35:00,166.0,166.15,165.85,165.96,41676.0,166.0,166.15,165.85,165.96,41676.0
2017-08-25 12:40:00,165.95,166.03,165.86,165.86,20352.0,165.95,166.03,165.86,165.86,20352.0
2017-08-25 12:45:00,165.83,165.94,165.65,165.71,49821.0,165.83,165.94,165.65,165.71,49821.0
2017-08-25 12:50:00,165.71,165.8,165.62,165.77,52607.0,165.71,165.8,165.62,165.77,52607.0
2017-08-25 12:55:00,165.69,165.85,165.69,165.78,19730.0,165.69,165.85,165.69,165.78,19730.0
2017-08-25 13:00:00,165.74,166.1,165.74,166.01,36852.0,165.74,166.1,165.74,166.01,36852.0
2017-08-25 13:05:00,165.97,166.1,165.8,166.05,41482.0,165.97,166.1,165.8,166.05,41482.0
2017-08-25 13:10:00,166.03,166.25,165.98,166.09,36570.0,166.03,166.25,165.98,166.09,36570.0
2017-08-25 13:15:00,166.07,166.11,165.86,165.91,16525.0,166.07,166.11,165.86,165.91,16525.0
2017-08-25 13:20:00,165.9,165.94,165.72,165.82,19843.0,165.9,165.94,165.72,165.82,19843.0
2017-08-25 13:25:00,165.82,165.87,165.5,165.52,80478.0,165.82,165.87,165.5,165.52,80478.0
2017-08-25 13:30:00,165.53,165.8,165.5,165.61,39268.0,165.53,165.8,165.5,165.61,39268.0
2017-08-25 13:35:00,165.64,165.79,165.62,165.76,20250.0,165.64,165.79,165.62,165.76,20250.0
2017-08-25 13:40:00,165.73,165.8,165.61,165.7,36375.0,165.73,165.8,165.61,165.7,36375.0
2017-08-25 13:45:00,165.73,165.84,165.68,165.71,24950.0,165.73,165.84,165.68,165.71,24950.0
2017-08-25 13:50:00,165.71,165.84,165.65,165.77,31300.0,165.71,165.84,165.65,165.77,31300.0
2017-08-25 13:55:00,165.82,165.82,165.53,165.67,25070.0,165.82,165.82,165.53,165.67,25070.0
2017-08-25 14:00:00,165.73,165.76,165.61,165.72,16923.0,165.73,165.76,165.61,165.72,16923.0
2017-08-25 14:05:00,165.71,165.93,165.71,165.89,21738.0,165.71,165.93,165.71,165.89,21738.0
2017-08-25 14:10:00,165.95,166.17,165.94,166.13,30732.0,165.95,166.17,165.94,166.13,30732.0
2017-08-25 14:15:00,166.15,166.3,166.11,166.28,62232.0,166.15,166.3,166.11,166.28,62232.0
2017-08-25 14:20:00,166.32,166.43,166.01,166.05,69933.0,166.32,166.43,166.01,166.05,69933.0
2017-08-25 14:25:00,166.06,166.1,165.98,166.01,36407.0,166.06,166.1,165.98,166.01,36407.0
2017-08-25 14:30:00,166.03,166.24,166.03,166.19,38656.0,166.03,166.24,166.03,166.19,38656.0
2017-08-25 14:35:00,166.17,166.25,166.16,166.21,13270.0,166.17,166.25,166.16,166.21,13270.0
2017-08-25 14:40:00,166.22,166.34,166.21,166.28,32383.0,166.22,166.34,166.21,166.28,32383.0
2017-08-25 14:45:00,166.28,166.31,166.16,166.29,10760.0,166.28,166.31,166.16,166.29,10760.0
2017-08-25 14:50:00,166.3,166.35,166.23,166.3,18580.0,166.3,166.35,166.23,166.3,18580.0
2017-08-25 14:55:00,166.28,166.37,166.24,166.26,21869.0,166.28,166.37,166.24,166.26,21869.0
2017-08-25 15:00:00,166.28,166.28,165.79,165.9,41170.0,166.28,166.28,165.79,165.9,41170.0
2017-08-25 15:05:00,165.87,166.07,165.8,166.04,31872.0,165.87,166.07,165.8,166.04,31872.0
2017-08-25 15:10:00,166.05,166.4,165.86,165.94,48238.0,166.05,166.4,165.86,165.94,48238.0
2017-08-25 15:15:00,165.94,166.06,165.8,165.9,31924.0,165.94,166.06,165.8,165.9,31924.0
2017-08-25 15:20:00,165.95,166.0,165.87,165.93,29735.0,165.95,166.0,165.87,165.93,29735.0
2017-08-25 15:25:00,165.94,166.0,165.86,165.94,57794.0,165.94,166.0,165.86,165.94,57794.0
2017-08-25 15:30:00,165.91,165.96,165.83,165.85,40870.0,165.91,165.96,165.83,165.85,40870.0
2017-08-25 15:35:00,165.89,165.9,165.75,165.75,73704.0,165.89,165.9,165.75,165.75,73704.0
2017-08-25 15:40:00,165.75,165.94,165.75,165.81,50928.0,165.75,165.94,165.75,165.81,50928.0
2017-08-25 15:45:00,165.83,165.94,165.75,165.93,42926.0,165.83,165.94,165.75,165.93,42926.0
2017-08-25 15:50:00,165.93,166.2,165.9,166.18,121039.0,165.93,166.2,165.9,166.18,121039.0
2017-08-25 15:55:00,166.19,166.2,165.9,165.95,213789.0,166.19,166.2,165.9,165.95,213789.0
2017-08-28 09:30:00,166.43,166.49,165.75,165.86,97889.0,166.43,166.49,165.75,165.86,97889.0
2017-08-28 09:35:00,165.8,166.23,165.6,165.86,105570.0,165.8,166.23,165.6,165.86,105570.0
2017-08-28 09:40:00,165.86,166.89,165.82,166.69,103504.0,165.86,166.89,165.82,166.69,103504.0
2017-08-28 09:45:00,166.69,167.45,166.69,167.28,127334.0,166.69,167.45,166.69,167.28,127334.0
2017-08-28 09:50:00,167.32,167.72,166.9,167.32,129923.0,167.32,167.72,166.9,167.32,129923.0
2017-08-28 09:55:00,167.23,167.44,167.03,167.35,66746.0,167.23,167.44,167.03,167.35,66746.0
2017-08-28 10:00:00,167.38,167.65,167.08,167.41,106657.0,167.38,167.65,167.08,167.41,106657.0
2017-08-28 10:05:00,167.38,167.93,167.38,167.64,111343.0,167.38,167.93,167.38,167.64,111343.0
2017-08-28 10:10:00,167.7,167.88,167.42,167.76,41071.0,167.7,167.88,167.42,167.76,41071.0
2017-08-28 10:15:00,167.79,167.97,167.72,167.85,49481.0,167.79,167.97,167.72,167.85,49481.0
2017-08-28 10:20:00,167.86,168.17,167.77,168.15,66230.0,167.86,168.17,167.77,168.15,66230.0
2017-08-28 10:25:00,168.06,168.23,167.7,167.81,62142.0,168.06,168.23,167.7,167.81,62142.0
2017-08-28 10:30:00,167.84,168.01,167.63,167.96,27483.0,167.84,168.01,167.63,167.96,27483.0
2017-08-28 10:35:00,167.94,168.28,167.84,168.18,58991.0,167.94,168.28,167.84,168.18,58991.0
2017-08-28 10:40:00,168.08,168.35,167.92,168.04,53527.0,168.08,168.35,167.92,168.04,53527.0
2017-08-28 10:45:00,168.08,168.4,167.93,168.3,23133.0,168.08,168.4,167.93,168.3,23133.0
2017-08-28 10:50:00,168.4,168.67,168.18,168.23,56676.0,168.4,168.67,168.18,168.23,56676.0
2017-08-28 10:55:00,168.27,168.27,167.94,167.94,25083.0,168.27,168.27,167.94,167.94,25083.0
2017-08-28 11:00:00,167.93,168.2,167.91,167.93,16844.0,167.93,168.2,167.91,167.93,16844.0
2017-08-28 11:05:00,168.0,168.14,167.8,167.99,27178.0,168.0,168.14,167.8,167.99,27178.0
2017-08-28 11:10:00,167.96,167.98,167.76,167.77,17041.0,167.96,167.98,167.76,167.77,17041.0
2017-08-28 11:15:00,167.81,167.87,167.64,167.67,26484.0,167.81,167.87,167.64,167.67,26484.0
2017-08-28 11:20:00,167.65,167.74,167.53,167.6,21405.0,167.65,167.74,167.53,167.6,21405.0
2017-08-28 11:25:00,167.6,167.96,167.41,167.93,45867.0,167.6,167.96,167.41,167.93,45867.0
2017-08-28 11:30:00,167.96,168.03,167.74,167.74,38543.0,167.96,168.03,167.74,167.74,38543.0
2017-08-28 11:35:00,167.74,168.0,167.56,168.0,16668.0,167.74,168.0,167.56,168.0,16668.0
2017-08-28 11:40:00,167.93,168.17,167.86,168.13,27418.0,167.93,168.17,167.86,168.13,27418.0
2017-08-28 11:45:00,168.1,168.18,168.02,168.16,29111.0,168.1,168.18,168.02,168.16,29111.0
2017-08-28 11:50:00,168.16,168.39,168.02,168.08,40300.0,168.16,168.39,168.02,168.08,40300.0
2017-08-28 11:55:00,168.04,168.07,167.78,167.87,11459.0,168.04,168.07,167.78,167.87,11459.0
2017-08-28 12:00:00,167.84,167.89,167.61,167.7,36537.0,167.84,167.89,167.61,167.7,36537.0
2017-08-28 12:05:00,167.68,167.81,167.58,167.58,17458.0,167.68,167.81,167.58,167.58,17458.0
2017-08-28 12:10:00,167.57,167.75,167.57,167.59,13791.0,167.57,167.75,167.57,167.59,13791.0
2017-08-28 12:15:00,167.51,167.7,167.49,167.59,37274.0,167.51,167.7,167.49,167.59,37274.0
2017-08-28 12:20:00,167.57,167.6,167.12,167.31,40138.0,167.57,167.6,167.12,167.31,40138.0
2017-08-28 12:25:00,167.27,167.45,167.2,167.39,28849.0,167.27,167.45,167.2,167.39,28849.0
2017-08-28 12:30:00,167.39,167.47,167.21,167.37,17929.0,167.39,167.47,167.21,167.37,17929.0
2017-08-28 12:35:00,167.39,167.4,167.08,167.16,25401.0,167.39,167.4,167.08,167.16,25401.0
2017-08-28 12:40:00,167.15,167.16,166.51,166.53,31682.0,167.15,167.16,166.51,166.53,31682.0
2017-08-28 12:45:00,166.57,166.86,166.55,166.76,33567.0,166.57,166.86,166.55,166.76,33567.0
2017-08-28 12:50:00,166.75,166.88,166.7,166.82,19988.0,166.75,166.88,166.7,166.82,19988.0
2017-08-28 12:55:00,166.82,166.9,166.73,166.77,15095.0,166.82,166.9,166.73,166.77,15095.0
2017-08-28 13:00:00,166.78,167.03,166.73,167.01,23465.0,166.78,167.03,166.73,167.01,23465.0
2017-08-28 13:05:00,167.01,167.12,166.93,167.01,13841.0,167.01,167.12,166.93,167.01,13841.0
2017-08-28 13:10:00,167.04,167.11,166.79,166.81,18053.0,167.04,167.11,166.79,166.81,18053.0
2017-08-28 13:15:00,166.85,167.11,166.82,167.11,6309.0,166.85,167.11,166.82,167.11,6309.0
2017-08-28 13:20:00,167.08,167.12,166.82,166.89,10176.0,167.08,167.12,166.82,166.89,10176.0
2017-08-28 13:25:00,166.87,167.03,166.84,166.86,32166.0,166.87,167.03,166.84,166.86,32166.0
2017-08-28 13:30:00,166.82,166.83,166.61,166.63,13363.0,166.82,166.83,166.61,166.63,13363.0
2017-08-28 13:35:00,166.66,166.75,166.63,166.71,4250.0,166.66,166.75,166.63,166.71,4250.0
2017-08-28 13:40:00,166.74,166.95,166.74,166.84,26846.0,166.74,166.95,166.74,166.84,26846.0
2017-08-28 13:45:00,166.88,167.01,166.87,166.99,4150.0,166.88,167.01,166.87,166.99,4150.0
2017-08-28 13:50:00,167.0,167.03,166.89,166.98,15267.0,167.0,167.03,166.89,166.98,15267.0
2017-08-28 13:55:00,166.98,167.34,166.95,167.13,24844.0,166.98,167.34,166.95,167.13,24844.0
2017-08-28 14:00:00,167.22,167.27,167.09,167.09,19996.0,167.22,167.27,167.09,167.09,19996.0
2017-08-28 14:05:00,167.07,167.13,166.9,166.92,22744.0,167.07,167.13,166.9,166.92,22744.0
2017-08-28 14:10:00,166.99,167.11,166.85,167.02,8088.0,166.99,167.11,166.85,167.02,8088.0
2017-08-28 14:15:00,167.07,167.1,166.89,166.92,12491.0,167.07,167.1,166.89,166.92,12491.0
2017-08-28 14:20:00,166.89,167.07,166.84,167.04,7882.0,166.89,167.07,166.84,167.04,7882.0
2017-08-28 14:25:00,167.12,167.12,166.9,166.96,23554.0,167.12,167.12,166.9,166.96,23554.0
2017-08-28 14:30:00,166.92,167.03,166.87,166.98,7811.0,166.92,167.03,166.87,166.98,7811.0
2017-08-28 14:35:00,166.99,167.04,166.85,167.04,5838.0,166.99,167.04,166.85,167.04,5838.0
2017-08-28 14:40:00,167.01,167.04,166.92,166.99,4395.0,167.01,167.04,166.92,166.99,4395.0
2017-08-28 14:45:00,167.0,167.07,166.94,167.01,13784.0,167.0,167.07,166.94,167.01,13784.0
2017-08-28 14:50:00,167.02,167.05,166.84,166.88,16834.0,167.02,167.05,166.84,166.88,16834.0
2017-08-28 14:55:00,166.9,167.06,166.67,166.69,24198.0,166.9,167.06,166.67,166.69,24198.0
2017-08-28 15:00:00,166.74,166.99,166.74,166.96,18380.0,166.74,166.99,166.74,166.96,18380.0
2017-08-28 15:05:00,166.98,167.0,166.62,166.68,26064.0,166.98,167.0,166.62,166.68,26064.0
2017-08-28 15:10:00,166.73,166.87,166.59,166.64,34846.0,166.73,166.87,166.59,166.64,34846.0
2017-08-28 15:15:00,166.61,166.76,166.61,166.67,15134.0,166.61,166.76,166.61,166.67,15134.0
2017-08-28 15:20:00,166.71,166.87,166.71,166.84,15831.0,166.71,166.87,166.71,166.84,15831.0
2017-08-28 15:25:00,166.85,166.91,166.76,166.84,29256.0,166.85,166.91,166.76,166.84,29256.0
2017-08-28 15:30:00,166.86,166.91,166.73,166.79,23518.0,166.86,166.91,166.73,166.79,23518.0
2017-08-28 15:35:00,166.78,166.93,166.73,166.87,42079.0,166.78,166.93,166.73,166.87,42079.0
2017-08-28 15:40:00,166.87,167.02,166.83,166.93,40571.0,166.87,167.02,166.83,166.93,40571.0
2017-08-28 15:45:00,166.91,166.93,166.66,166.66,28165.0,166.91,166.93,166.66,166.66,28165.0
2017-08-28 15:50:00,166.67,167.04,166.67,166.97,55631.0,166.67,167.04,166.67,166.97,55631.0
2017-08-28 15:55:00,167.02,167.21,167.01,167.09,103065.0,167.02,167.21,167.01,167.09,103065.0
2017-08-29 09:30:00,164.99,166.28,164.73,166.03,174185.0,164.99,166.28,164.73,166.03,174185.0
2017-08-29 09:35:00,166.15,166.55,165.75,166.03,86207.0,166.15,166.55,165.75,166.03,86207.0
2017-08-29 09:40:00,166.02,166.37,165.68,165.81,37318.0,166.02,166.37,165.68,165.81,37318.0
2017-08-29 09:45:00,165.89,166.28,165.82,166.11,62394.0,165.89,166.28,165.82,166.11,62394.0
2017-08-29 09:50:00,166.1,166.52,166.02,166.17,30844.0,166.1,166.52,166.02,166.17,30844.0
2017-08-29 09:55:00,166.16,166.89,166.0,166.66,65642.0,166.16,166.89,166.0,166.66,65642.0
2017-08-29 10:00:00,166.65,167.34,166.5,167.25,76531.0,166.65,167.34,166.5,167.25,76531.0
2017-08-29 10:05:00,167.21,167.3,166.62,167.13,86412.0,167.21,167.3,166.62,167.13,86412.0
2017-08-29 10:10:00,167.13,167.25,166.87,167.22,64596.0,167.13,167.25,166.87,167.22,64596.0
2017-08-29 10:15:00,167.21,168.0,167.18,167.95,85262.0,167.21,168.0,167.18,167.95,85262.0
2017-08-29 10:20:00,167.91,167.95,167.48,167.59,94511.0,167.91,167.95,167.48,167.59,94511.0
2017-08-29 10:25:00,167.56,167.95,167.51,167.95,58681.0,167.56,167.95,167.51,167.95,58681.0
2017-08-29 10:30:00,167.99,168.78,167.99,168.77,151405.0,167.99,168.78,167.99,168.77,151405.0
2017-08-29 10:35:00,168.71,168.93,168.63,168.84,201682.0,168.71,168.93,168.63,168.84,201682.0
2017-08-29 10:40:00,168.85,168.93,168.28,168.44,113907.0,168.85,168.93,168.28,168.44,113907.0
2017-08-29 10:45:00,168.4,169.18,168.3,169.04,103845.0,168.4,169.18,168.3,169.04,103845.0
2017-08-29 10:50:00,169.0,169.09,168.81,168.84,56444.0,169.0,169.09,168.81,168.84,56444.0
2017-08-29 10:55:00,168.82,168.85,168.3,168.38,52798.0,168.82,168.85,168.3,168.38,52798.0
2017-08-29 11:00:00,168.41,168.49,168.3,168.38,24132.0,168.41,168.49,168.3,168.38,24132.0
2017-08-29 11:05:00,168.46,168.64,168.25,168.55,45158.0,168.46,168.64,168.25,168.55,45158.0
2017-08-29 11:10:00,168.49,168.66,168.11,168.42,44474.0,168.49,168.66,168.11,168.42,44474.0
2017-08-29 11:15:00,168.45,168.55,168.16,168.17,35527.0,168.45,168.55,168.16,168.17,35527.0
2017-08-29 11:20:00,168.21,168.39,168.01,168.04,51211.0,168.21,168.39,168.01,168.04,51211.0
2017-08-29 11:25:00,168.01,168.21,167.91,168.14,52913.0,168.01,168.21,167.91,168.14,52913.0
2017-08-29 11:30:00,168.16,168.31,167.99,168.01,40154.0,168.16,168.31,167.99,168.01,40154.0
2017-08-29 11:35:00,168.05,168.28,168.03,168.19,22338.0,168.05,168.28,168.03,168.19,22338.0
2017-08-29 11:40:00,168.19,168.2,167.42,167.86,60373.0,168.19,168.2,167.42,167.86,60373.0
2017-08-29 11:45:00,167.92,168.18,167.67,167.82,38041.0,167.92,168.18,167.67,167.82,38041.0
2017-08-29 11:50:00,167.84,168.02,167.69,168.02,11823.0,167.84,168.02,167.69,168.02,11823.0
2017-08-29 11:55:00,168.03,168.28,168.0,168.09,13137.0,168.03,168.28,168.0,168.09,13137.0
2017-08-29 12:00:00,168.1,168.37,168.0,168.33,19895.0,168.1,168.37,168.0,168.33,19895.0
2017-08-29 12:05:00,168.31,168.55,168.13,168.45,33879.0,168.31,168.55,168.13,168.45,33879.0
2017-08-29 12:10:00,168.49,168.72,168.38,168.49,44748.0,168.49,168.72,168.38,168.49,44748.0
2017-08-29 12:15:00,168.52,168.57,168.4,168.55,12154.0,168.52,168.57,168.4,168.55,12154.0
2017-08-29 12:20:00,168.56,168.66,168.49,168.62,14950.0,168.56,168.66,168.49,168.62,14950.0
2017-08-29 12:25:00,168.61,168.69,168.5,168.68,26930.0,168.61,168.69,168.5,168.68,26930.0
2017-08-29 12:30:00,168.69,168.8,168.68,168.75,21041.0,168.69,168.8,168.68,168.75,21041.0
2017-08-29 12:35:00,168.75,168.98,168.69,168.84,43746.0,168.75,168.98,168.69,168.84,43746.0
2017-08-29 12:40:00,168.79,168.87,168.7,168.82,17318.0,168.79,168.87,168.7,168.82,17318.0
2017-08-29 12:45:00,168.82,168.98,168.7,168.96,21425.0,168.82,168.98,168.7,168.96,21425.0
2017-08-29 12:50:00,168.95,169.13,168.7,169.09,59695.0,168.95,169.13,168.7,169.09,59695.0
2017-08-29 12:55:00,169.09,169.22,169.02,169.1,52475.0,169.09,169.22,169.02,169.1,52475.0
2017-08-29 13:00:00,169.13,169.17,168.85,168.98,23493.0,169.13,169.17,168.85,168.98,23493.0
2017-08-29 13:05:00,168.93,169.19,168.93,169.06,20240.0,168.93,169.19,168.93,169.06,20240.0
2017-08-29 13:10:00,169.07,169.11,168.77,168.83,39480.0,169.07,169.11,168.77,168.83,39480.0
2017-08-29 13:15:00,168.81,168.88,168.48,168.74,33388.0,168.81,168.88,168.48,168.74,33388.0
2017-08-29 13:20:00,168.73,168.86,168.6,168.72,19032.0,168.73,168.86,168.6,168.72,19032.0
2017-08-29 13:25:00,168.77,169.15,168.7,169.08,38647.0,168.77,169.15,168.7,169.08,38647.0
2017-08-29 13:30:00,169.13,169.13,168.91,168.97,14943.0,169.13,169.13,168.91,168.97,14943.0
2017-08-29 13:35:00,168.93,169.09,168.92,169.05,13653.0,168.93,169.09,168.92,169.05,13653.0
2017-08-29 13:40:00,169.05,169.23,168.91,169.2,20831.0,169.05,169.23,168.91,169.2,20831.0
2017-08-29 13:45:00,169.21,169.28,169.03,169.07,33645.0,169.21,169.28,169.03,169.07,33645.0
2017-08-29 13:50:00,169.05,169.24,169.05,169.2,20925.0,169.05,169.24,169.05,169.2,20925.0
2017-08-29 13:55:00,169.2,169.35,169.19,169.31,37797.0,169.2,169.35,169.19,169.31,37797.0
2017-08-29 14:00:00,169.31,169.36,169.2,169.3,61369.0,169.31,169.36,169.2,169.3,61369.0
2017-08-29 14:05:00,169.29,169.36,169.12,169.24,32107.0,169.29,169.36,169.12,169.24,32107.0
2017-08-29 14:10:00,169.24,169.28,169.13,169.2,42435.0,169.24,169.28,169.13,169.2,42435.0
2017-08-29 14:15:00,169.23,169.27,169.05,169.11,28293.0,169.23,169.27,169.05,169.11,28293.0
2017-08-29 14:20:00,169.11,169.18,169.02,169.12,17500.0,169.11,169.18,169.02,169.12,17500.0
2017-08-29 14:25:00,169.12,169.15,168.96,168.99,21741.0,169.12,169.15,168.96,168.99,21741.0
2017-08-29 14:30:00,168.96,169.05,168.91,169.0,14005.0,168.96,169.05,168.91,169.0,14005.0
2017-08-29 14:35:00,169.01,169.07,168.97,169.05,10828.0,169.01,169.07,168.97,169.05,10828.0
2017-08-29 14:40:00,169.05,169.35,169.05,169.3,35365.0,169.05,169.35,169.05,169.3,35365.0
2017-08-29 14:45:00,169.33,169.39,169.21,169.38,32969.0,169.33,169.39,169.21,169.38,32969.0
2017-08-29 14:50:00,169.34,169.42,169.1,169.18,25151.0,169.34,169.42,169.1,169.18,25151.0
2017-08-29 14:55:00,169.19,169.22,169.1,169.16,17392.0,169.19,169.22,169.1,169.16,17392.0
2017-08-29 15:00:00,169.13,169.31,169.06,169.27,33596.0,169.13,169.31,169.06,169.27,33596.0
2017-08-29 15:05:00,169.28,169.44,169.24,169.44,29839.0,169.28,169.44,169.24,169.44,29839.0
2017-08-29 15:10:00,169.44,169.62,169.41,169.62,57782.0,169.44,169.62,169.41,169.62,57782.0
2017-08-29 15:15:00,169.61,169.68,169.43,169.43,55863.0,169.61,169.68,169.43,169.43,55863.0
2017-08-29 15:20:00,169.45,169.57,169.43,169.51,25931.0,169.45,169.57,169.43,169.51,25931.0
2017-08-29 15:25:00,169.51,169.67,169.5,169.52,38374.0,169.51,169.67,169.5,169.52,38374.0
2017-08-29 15:30:00,169.51,169.56,169.32,169.35,45667.0,169.51,169.56,169.32,169.35,45667.0
2017-08-29 15:35:00,169.35,169.37,168.99,168.99,58360.0,169.35,169.37,168.99,168.99,58360.0
2017-08-29 15:40:00,169.01,169.08,168.92,168.95,50304.0,169.01,169.08,168.92,168.95,50304.0
2017-08-29 15:45:00,168.94,169.2,168.94,169.1,75319.0,168.94,169.2,168.94,169.1,75319.0
2017-08-29 15:50:00,169.08,169.14,168.94,168.94,92748.0,169.08,169.14,168.94,168.94,92748.0
2017-08-29 15:55:00,168.94,169.01,168.64,168.83,147619.0,168.94,169.01,168.64,168.83,147619.0
2017-08-30 09:30:00,169.5,171.0,169.37,170.39,373399.0,169.5,171.0,169.37,170.39,373399.0
2017-08-30 09:35:00,170.36,171.69,170.08,171.67,300378.0,170.36,171.69,170.08,171.67,300378.0
2017-08-30 09:40:00,171.6,172.43,171.6,172.04,319353.0,171.6,172.43,171.6,172.04,319353.0
2017-08-30 09:45:00,172.06,172.25,171.75,171.78,190010.0,172.06,172.25,171.75,171.78,190010.0
2017-08-30 09:50:00,171.82,172.19,171.52,172.09,254926.0,171.82,172.19,171.52,172.09,254926.0
2017-08-30 09:55:00,172.11,172.7,172.04,172.6,177582.0,172.11,172.7,172.04,172.6,177582.0
2017-08-30 10:00:00,172.58,172.94,172.5,172.53,205949.0,172.58,172.94,172.5,172.53,205949.0
2017-08-30 10:05:00,172.56,172.94,172.28,172.87,163607.0,172.56,172.94,172.28,172.87,163607.0
2017-08-30 10:10:00,172.86,173.41,172.6,172.6,189799.0,172.86,173.41,172.6,172.6,189799.0
2017-08-30 10:15:00,172.62,172.9,172.42,172.78,64924.0,172.62,172.9,172.42,172.78,64924.0
2017-08-30 10:20:00,172.78,172.81,172.36,172.55,50868.0,172.78,172.81,172.36,172.55,50868.0
2017-08-30 10:25:00,172.54,172.74,172.33,172.72,48388.0,172.54,172.74,172.33,172.72,48388.0
2017-08-30 10:30:00,172.73,173.12,172.66,173.0,84151.0,172.73,173.12,172.66,173.0,84151.0
2017-08-30 10:35:00,173.0,173.08,172.49,172.51,94099.0,173.0,173.08,172.49,172.51,94099.0
2017-08-30 10:40:00,172.47,172.76,172.38,172.73,90136.0,172.47,172.76,172.38,172.73,90136.0
2017-08-30 10:45:00,172.71,173.28,172.71,173.24,108618.0,172.71,173.28,172.71,173.24,108618.0
2017-08-30 10:50:00,173.24,173.36,173.08,173.24,89262.0,173.24,173.36,173.08,173.24,89262.0
2017-08-30 10:55:00,173.25,173.4,173.16,173.32,58481.0,173.25,173.4,173.16,173.32,58481.0
2017-08-30 11:00:00,173.33,173.33,172.9,173.0,85115.0,173.33,173.33,172.9,173.0,85115.0
2017-08-30 11:05:00,173.01,173.3,172.89,173.27,84662.0,173.01,173.3,172.89,173.27,84662.0
2017-08-30 11:10:00,173.25,173.3,172.76,172.95,31638.0,173.25,173.3,172.76,172.95,31638.0
2017-08-30 11:15:00,172.94,173.1,172.86,172.96,45046.0,172.94,173.1,172.86,172.96,45046.0
2017-08-30 11:20:00,172.93,173.18,172.72,173.18,49521.0,172.93,173.18,172.72,173.18,49521.0
2017-08-30 11:25:00,173.15,173.43,173.07,173.35,80805.0,173.15,173.43,173.07,173.35,80805.0
2017-08-30 11:30:00,173.32,173.36,172.85,173.04,86174.0,173.32,173.36,172.85,173.04,86174.0
2017-08-30 11:35:00,173.02,173.05,172.88,172.99,34975.0,173.02,173.05,172.88,172.99,34975.0
2017-08-30 11:40:00,173.0,173.12,172.7,172.77,46046.0,173.0,173.12,172.7,172.77,46046.0
2017-08-30 11:45:00,172.77,173.0,172.76,172.97,50553.0,172.77,173.0,172.76,172.97,50553.0
2017-08-30 11:50:00,172.95,173.2,172.9,173.16,59486.0,172.95,173.2,172.9,173.16,59486.0
2017-08-30 11:55:00,173.19,173.21,173.02,173.05,14369.0,173.19,173.21,173.02,173.05,14369.0
2017-08-30 12:00:00,173.04,173.05,172.8,173.01,32258.0,173.04,173.05,172.8,173.01,32258.0
2017-08-30 12:05:00,172.98,173.12,172.84,173.12,27906.0,172.98,173.12,172.84,173.12,27906.0
2017-08-30 12:10:00,173.1,173.14,173.03,173.13,18008.0,173.1,173.14,173.03,173.13,18008.0
2017-08-30 12:15:00,173.09,173.14,172.89,173.01,30892.0,173.09,173.14,172.89,173.01,30892.0
2017-08-30 12:20:00,173.04,173.05,172.85,172.91,18046.0,173.04,173.05,172.85,172.91,18046.0
2017-08-30 12:25:00,172.88,173.07,172.88,172.97,44181.0,172.88,173.07,172.88,172.97,44181.0
2017-08-30 12:30:00,172.95,173.38,172.95,173.35,56121.0,172.95,173.38,172.95,173.35,56121.0
2017-08-30 12:35:00,173.36,173.84,173.3,173.8,182867.0,173.36,173.84,173.3,173.8,182867.0
2017-08-30 12:40:00,173.78,174.55,173.77,174.44,203927.0,173.78,174.55,173.77,174.44,203927.0
2017-08-30 12:45:00,174.43,174.5,173.98,174.16,73469.0,174.43,174.5,173.98,174.16,73469.0
2017-08-30 12:50:00,174.14,174.27,173.89,174.14,47757.0,174.14,174.27,173.89,174.14,47757.0
2017-08-30 12:55:00,174.15,174.34,173.98,174.19,61034.0,174.15,174.34,173.98,174.19,61034.0
2017-08-30 13:00:00,174.19,174.26,174.04,174.09,33473.0,174.19,174.26,174.04,174.09,33473.0
2017-08-30 13:05:00,174.09,174.13,173.94,174.0,34033.0,174.09,174.13,173.94,174.0,34033.0
2017-08-30 13:10:00,174.02,174.31,173.95,174.17,57809.0,174.02,174.31,173.95,174.17,57809.0
2017-08-30 13:15:00,174.2,174.33,174.08,174.17,59178.0,174.2,174.33,174.08,174.17,59178.0
2017-08-30 13:20:00,174.18,174.3,174.09,174.09,41589.0,174.18,174.3,174.09,174.09,41589.0
2017-08-30 13:25:00,174.06,174.22,173.9,174.15,44976.0,174.06,174.22,173.9,174.15,44976.0
2017-08-30 13:30:00,174.14,174.19,173.94,174.09,28831.0,174.14,174.19,173.94,174.09,28831.0
2017-08-30 13:35:00,174.09,174.27,174.0,174.22,28717.0,174.09,174.27,174.0,174.22,28717.0
2017-08-30 13:40:00,174.22,174.37,174.17,174.24,47561.0,174.22,174.37,174.17,174.24,47561.0
2017-08-30 13:45:00,174.23,174.49,174.23,174.33,46697.0,174.23,174.49,174.23,174.33,46697.0
2017-08-30 13:50:00,174.37,174.49,174.28,174.33,44237.0,174.37,174.49,174.28,174.33,44237.0
2017-08-30 13:55:00,174.3,174.37,174.03,174.1,43940.0,174.3,174.37,174.03,174.1,43940.0
2017-08-30 14:00:00,174.16,174.16,174.0,174.11,26487.0,174.16,174.16,174.0,174.11,26487.0
2017-08-30 14:05:00,174.1,174.25,174.0,174.01,44071.0,174.1,174.25,174.0,174.01,44071.0
2017-08-30 14:10:00,174.03,174.39,174.02,174.28,67261.0,174.03,174.39,174.02,174.28,67261.0
2017-08-30 14:15:00,174.29,174.59,174.28,174.55,87125.0,174.29,174.59,174.28,174.55,87125.0
2017-08-30 14:20:00,174.57,174.77,174.52,174.7,75566.0,174.57,174.77,174.52,174.7,75566.0
2017-08-30 14:25:00,174.68,174.73,174.45,174.52,40473.0,174.68,174.73,174.45,174.52,40473.0
2017-08-30 14:30:00,174.49,174.7,174.4,174.55,34067.0,174.49,174.7,174.4,174.55,34067.0
2017-08-30 14:35:00,174.55,174.56,174.34,174.39,29188.0,174.55,174.56,174.34,174.39,29188.0
2017-08-30 14:40:00,174.4,174.41,174.04,174.05,40812.0,174.4,174.41,174.04,174.05,40812.0
2017-08-30 14:45:00,174.05,174.14,173.91,173.93,59743.0,174.05,174.14,173.91,173.93,59743.0
2017-08-30 14:50:00,173.93,174.01,173.89,174.0,44700.0,173.93,174.01,173.89,174.0,44700.0
2017-08-30 14:55:00,174.0,174.04,173.81,173.91,54848.0,174.0,174.04,173.81,173.91,54848.0
2017-08-30 15:00:00,173.92,174.07,173.89,174.0,69336.0,173.92,174.07,173.89,174.0,69336.0
2017-08-30 15:05:00,174.02,174.04,173.91,173.96,52797.0,174.02,174.04,173.91,173.96,52797.0
2017-08-30 15:10:00,173.95,174.16,173.94,174.06,51288.0,173.95,174.16,173.94,174.06,51288.0
2017-08-30 15:15:00,174.02,174.32,174.01,174.15,49719.0,174.02,174.32,174.01,174.15,49719.0
2017-08-30 15:20:00,174.16,174.49,174.1,174.32,76361.0,174.16,174.49,174.1,174.32,76361.0
2017-08-30 15:25:00,174.33,174.46,174.2,174.26,63053.0,174.33,174.46,174.2,174.26,63053.0
2017-08-30 15:30:00,174.29,174.36,174.03,174.29,74698.0,174.29,174.36,174.03,174.29,74698.0
2017-08-30 15:35:00,174.3,174.35,173.99,173.99,75956.0,174.3,174.35,173.99,173.99,75956.0
2017-08-30 15:40:00,174.0,174.12,173.69,174.03,124042.0,174.0,174.12,173.69,174.03,124042.0
2017-08-30 15:45:00,174.02,174.32,173.98,174.17,92701.0,174.02,174.32,173.98,174.17,92701.0
2017-08-30 15:50:00,174.18,174.67,174.14,174.51,156034.0,174.18,174.67,174.14,174.51,156034.0
2017-08-30 15:55:00,174.5,174.85,174.48,174.7,286223.0,174.5,174.85,174.48,174.7,286223.0
2017-08-31 09:30:00,175.45,176.24,174.26,175.23,369321.0,175.45,176.24,174.26,175.23,369321.0
2017-08-31 09:35:00,175.19,175.57,174.88,174.9,182448.0,175.19,175.57,174.88,174.9,182448.0
2017-08-31 09:40:00,174.92,175.97,174.88,175.9,173925.0,174.92,175.97,174.88,175.9,173925.0
2017-08-31 09:45:00,175.94,175.98,175.64,175.66,191345.0,175.94,175.98,175.64,175.66,191345.0
2017-08-31 09:50:00,175.65,175.81,175.24,175.61,121153.0,175.65,175.81,175.24,175.61,121153.0
2017-08-31 09:55:00,175.68,175.69,175.27,175.3,154609.0,175.68,175.69,175.27,175.3,154609.0
2017-08-31 10:00:00,175.31,175.32,174.33,174.49,196122.0,175.31,175.32,174.33,174.49,196122.0
2017-08-31 10:05:00,174.48,174.69,173.86,173.92,163631.0,174.48,174.69,173.86,173.92,163631.0
2017-08-31 10:10:00,173.92,174.41,173.92,174.4,81191.0,173.92,174.41,173.92,174.4,81191.0
2017-08-31 10:15:00,174.39,174.65,174.11,174.44,84980.0,174.39,174.65,174.11,174.44,84980.0
2017-08-31 10:20:00,174.41,174.7,174.25,174.68,38198.0,174.41,174.7,174.25,174.68,38198.0
2017-08-31 10:25:00,174.66,174.86,174.44,174.47,80637.0,174.66,174.86,174.44,174.47,80637.0
2017-08-31 10:30:00,174.49,174.75,174.2,174.37,75267.0,174.49,174.75,174.2,174.37,75267.0
2017-08-31 10:35:00,174.38,174.86,174.17,174.72,95016.0,174.38,174.86,174.17,174.72,95016.0
2017-08-31 10:40:00,174.73,174.88,174.51,174.79,43954.0,174.73,174.88,174.51,174.79,43954.0
2017-08-31 10:45:00,174.77,174.77,174.43,174.59,62533.0,174.77,174.77,174.43,174.59,62533.0
2017-08-31 10:50:00,174.55,174.68,174.36,174.43,34894.0,174.55,174.68,174.36,174.43,34894.0
2017-08-31 10:55:00,174.39,174.69,174.39,174.67,49840.0,174.39,174.69,174.39,174.67,49840.0
2017-08-31 11:00:00,174.67,174.67,174.44,174.61,42159.0,174.67,174.67,174.44,174.61,42159.0
2017-08-31 11:05:00,174.64,175.21,174.46,175.21,83058.0,174.64,175.21,174.46,175.21,83058.0
2017-08-31 11:10:00,175.19,175.21,174.88,175.0,66748.0,175.19,175.21,174.88,175.0,66748.0
2017-08-31 11:15:00,175.03,175.47,175.02,175.4,93983.0,175.03,175.47,175.02,175.4,93983.0
2017-08-31 11:20:00,175.4,175.45,174.85,175.13,74536.0,175.4,175.45,174.85,175.13,74536.0
2017-08-31 11:25:00,175.06,175.25,174.96,175.15,36047.0,175.06,175.25,174.96,175.15,36047.0
2017-08-31 11:30:00,175.19,175.24,174.82,175.06,48938.0,175.19,175.24,174.82,175.06,48938.0
2017-08-31 11:35:00,175.08,175.3,175.05,175.29,22476.0,175.08,175.3,175.05,175.29,22476.0
2017-08-31 11:40:00,175.29,175.57,175.23,175.42,56030.0,175.29,175.57,175.23,175.42,56030.0
2017-08-31 11:45:00,175.39,175.44,175.16,175.23,37263.0,175.39,175.44,175.16,175.23,37263.0
2017-08-31 11:50:00,175.23,175.3,175.02,175.11,44648.0,175.23,175.3,175.02,175.11,44648.0
2017-08-31 11:55:00,175.11,175.18,174.89,175.01,28092.0,175.11,175.18,174.89,175.01,28092.0
2017-08-31 12:00:00,175.02,175.2,175.01,175.2,16623.0,175.02,175.2,175.01,175.2,16623.0
2017-08-31 12:05:00,175.2,175.32,175.05,175.09,25113.0,175.2,175.32,175.05,175.09,25113.0
2017-08-31 12:10:00,175.09,175.21,175.06,175.19,24361.0,175.09,175.21,175.06,175.19,24361.0
2017-08-31 12:15:00,175.17,175.33,175.07,175.08,42312.0,175.17,175.33,175.07,175.08,42312.0
2017-08-31 12:20:00,175.08,175.08,174.75,174.84,50474.0,175.08,175.08,174.75,174.84,50474.0
2017-08-31 12:25:00,174.88,175.12,174.85,175.1,28660.0,174.88,175.12,174.85,175.1,28660.0
2017-08-31 12:30:00,175.09,175.16,174.82,174.84,25413.0,175.09,175.16,174.82,174.84,25413.0
2017-08-31 12:35:00,174.88,175.03,174.81,175.02,23783.0,174.88,175.03,174.81,175.02,23783.0
2017-08-31 12:40:00,175.04,175.11,174.89,174.92,35627.0,175.04,175.11,174.89,174.92,35627.0
2017-08-31 12:45:00,174.94,174.95,174.75,174.79,26878.0,174.94,174.95,174.75,174.79,26878.0
2017-08-31 12:50:00,174.79,174.89,174.76,174.83,17162.0,174.79,174.89,174.76,174.83,17162.0
2017-08-31 12:55:00,174.79,174.91,174.69,174.73,23553.0,174.79,174.91,174.69,174.73,23553.0
2017-08-31 13:00:00,174.72,174.87,174.71,174.73,13237.0,174.72,174.87,174.71,174.73,13237.0
2017-08-31 13:05:00,174.72,174.72,174.27,174.56,84601.0,174.72,174.72,174.27,174.56,84601.0
2017-08-31 13:10:00,174.54,174.55,174.27,174.41,39539.0,174.54,174.55,174.27,174.41,39539.0
2017-08-31 13:15:00,174.42,174.44,174.07,174.12,66701.0,174.42,174.44,174.07,174.12,66701.0
2017-08-31 13:20:00,174.12,174.33,174.1,174.19,42029.0,174.12,174.33,174.1,174.19,42029.0
2017-08-31 13:25:00,174.19,174.22,173.88,173.92,66886.0,174.19,174.22,173.88,173.92,66886.0
2017-08-31 13:30:00,173.91,174.23,173.87,174.23,44121.0,173.91,174.23,173.87,174.23,44121.0
2017-08-31 13:35:00,174.2,174.32,174.13,174.14,51160.0,174.2,174.32,174.13,174.14,51160.0
2017-08-31 13:40:00,174.12,174.2,173.97,174.2,49401.0,174.12,174.2,173.97,174.2,49401.0
2017-08-31 13:45:00,174.18,174.27,174.01,174.13,45208.0,174.18,174.27,174.01,174.13,45208.0
2017-08-31 13:50:00,174.1,174.17,174.04,174.1,12074.0,174.1,174.17,174.04,174.1,12074.0
2017-08-31 13:55:00,174.09,174.29,174.02,174.27,26873.0,174.09,174.29,174.02,174.27,26873.0
2017-08-31 14:00:00,174.28,174.45,174.25,174.37,30047.0,174.28,174.45,174.25,174.37,30047.0
2017-08-31 14:05:00,174.38,174.44,174.01,174.12,25890.0,174.38,174.44,174.01,174.12,25890.0
2017-08-31 14:10:00,174.14,174.27,174.08,174.19,21931.0,174.14,174.27,174.08,174.19,21931.0
2017-08-31 14:15:00,174.23,174.3,174.21,174.21,13951.0,174.23,174.3,174.21,174.21,13951.0
2017-08-31 14:20:00,174.24,174.42,174.09,174.41,18295.0,174.24,174.42,174.09,174.41,18295.0
2017-08-31 14:25:00,174.42,174.65,174.31,174.56,34545.0,174.42,174.65,174.31,174.56,34545.0
2017-08-31 14:30:00,174.57,174.82,174.55,174.56,37608.0,174.57,174.82,174.55,174.56,37608.0
2017-08-31 14:35:00,174.56,174.6,174.4,174.59,34142.0,174.56,174.6,174.4,174.59,34142.0
2017-08-31 14:40:00,174.57,174.57,174.37,174.45,15049.0,174.57,174.57,174.37,174.45,15049.0
2017-08-31 14:45:00,174.46,174.63,174.42,174.44,28409.0,174.46,174.63,174.42,174.44,28409.0
2017-08-31 14:50:00,174.46,174.6,174.43,174.55,22194.0,174.46,174.6,174.43,174.55,22194.0
2017-08-31 14:55:00,174.56,174.56,174.37,174.39,22011.0,174.56,174.56,174.37,174.39,22011.0
2017-08-31 15:00:00,174.37,174.42,174.1,174.1,67005.0,174.37,174.42,174.1,174.1,67005.0
2017-08-31 15:05:00,174.14,174.15,174.01,174.08,41586.0,174.14,174.15,174.01,174.08,41586.0
2017-08-31 15:10:00,174.1,174.24,174.09,174.2,23123.0,174.1,174.24,174.09,174.2,23123.0
2017-08-31 15:15:00,174.17,174.31,174.17,174.3,17742.0,174.17,174.31,174.17,174.3,17742.0
2017-08-31 15:20:00,174.29,174.4,174.22,174.36,34081.0,174.29,174.4,174.22,174.36,34081.0
2017-08-31 15:25:00,174.37,174.4,174.17,174.22,28532.0,174.37,174.4,174.17,174.22,28532.0
2017-08-31 15:30:00,174.24,174.71,174.2,174.7,84893.0,174.24,174.71,174.2,174.7,84893.0
2017-08-31 15:35:00,174.71,174.78,174.64,174.72,66163.0,174.71,174.78,174.64,174.72,66163.0
2017-08-31 15:40:00,174.75,174.82,174.69,174.71,62733.0,174.75,174.82,174.69,174.71,62733.0
2017-08-31 15:45:00,174.71,174.72,174.53,174.69,50564.0,174.71,174.72,174.53,174.69,50564.0
2017-08-31 15:50:00,174.67,174.67,174.41,174.59,104472.0,174.67,174.67,174.41,174.59,104472.0
2017-08-31 15:55:00,174.59,174.79,174.5,174.72,225439.0,174.59,174.79,174.5,174.72,225439.0
2017-09-01 09:30:00,175.55,175.64,175.0,175.52,141110.0,175.55,175.64,175.0,175.52,141110.0
2017-09-01 09:35:00,175.5,175.62,175.1,175.55,98084.0,175.5,175.62,175.1,175.55,98084.0
2017-09-01 09:40:00,175.47,175.93,175.4,175.89,80402.0,175.47,175.93,175.4,175.89,80402.0
2017-09-01 09:45:00,175.9,176.46,175.82,176.42,144373.0,175.9,176.46,175.82,176.42,144373.0
2017-09-01 09:50:00,176.44,176.48,175.17,175.24,113041.0,176.44,176.48,175.17,175.24,113041.0
2017-09-01 09:55:00,175.21,175.74,175.12,175.74,83002.0,175.21,175.74,175.12,175.74,83002.0
2017-09-01 10:00:00,175.79,175.79,174.64,174.74,106271.0,175.79,175.79,174.64,174.74,106271.0
2017-09-01 10:05:00,174.82,175.05,174.67,174.86,98413.0,174.82,175.05,174.67,174.86,98413.0
2017-09-01 10:10:00,174.85,175.23,174.81,175.16,59344.0,174.85,175.23,174.81,175.16,59344.0
2017-09-01 10:15:00,175.15,175.15,174.88,175.06,31803.0,175.15,175.15,174.88,175.06,31803.0
2017-09-01 10:20:00,175.07,175.2,174.99,175.09,36419.0,175.07,175.2,174.99,175.09,36419.0
2017-09-01 10:25:00,175.05,175.24,174.91,175.08,35951.0,175.05,175.24,174.91,175.08,35951.0
2017-09-01 10:30:00,175.08,175.44,174.94,175.4,32763.0,175.08,175.44,174.94,175.4,32763.0
2017-09-01 10:35:00,175.39,175.5,175.13,175.42,25594.0,175.39,175.5,175.13,175.42,25594.0
2017-09-01 10:40:00,175.4,175.43,175.02,175.02,30136.0,175.4,175.43,175.02,175.02,30136.0
2017-09-01 10:45:00,175.06,175.22,174.93,175.1,34007.0,175.06,175.22,174.93,175.1,34007.0
2017-09-01 10:50:00,175.09,175.12,174.94,174.98,18413.0,175.09,175.12,174.94,174.98,18413.0
2017-09-01 10:55:00,174.93,175.08,174.9,174.91,23530.0,174.93,175.08,174.9,174.91,23530.0
2017-09-01 11:00:00,174.91,174.98,174.74,174.74,38464.0,174.91,174.98,174.74,174.74,38464.0
2017-09-01 11:05:00,174.78,174.82,174.38,174.76,58428.0,174.78,174.82,174.38,174.76,58428.0
2017-09-01 11:10:00,174.79,174.79,174.42,174.62,28059.0,174.79,174.79,174.42,174.62,28059.0
2017-09-01 11:15:00,174.64,174.69,174.11,174.16,39981.0,174.64,174.69,174.11,174.16,39981.0
2017-09-01 11:20:00,174.15,174.61,174.14,174.4,40669.0,174.15,174.61,174.14,174.4,40669.0
2017-09-01 11:25:00,174.35,174.53,174.26,174.45,38701.0,174.35,174.53,174.26,174.45,38701.0
2017-09-01 11:30:00,174.41,174.54,174.34,174.38,21675.0,174.41,174.54,174.34,174.38,21675.0
2017-09-01 11:35:00,174.37,174.51,174.37,174.46,25835.0,174.37,174.51,174.37,174.46,25835.0
2017-09-01 11:40:00,174.5,174.51,174.34,174.37,13907.0,174.5,174.51,174.34,174.37,13907.0
2017-09-01 11:45:00,174.36,174.37,174.09,174.25,31726.0,174.36,174.37,174.09,174.25,31726.0
2017-09-01 11:50:00,174.3,174.45,174.21,174.33,22361.0,174.3,174.45,174.21,174.33,22361.0
2017-09-01 11:55:00,174.32,174.51,174.28,174.49,17857.0,174.32,174.51,174.28,174.49,17857.0
2017-09-01 12:00:00,174.52,174.52,174.23,174.23,18159.0,174.52,174.52,174.23,174.23,18159.0
2017-09-01 12:05:00,174.2,174.29,174.18,174.21,24934.0,174.2,174.29,174.18,174.21,24934.0
2017-09-01 12:10:00,174.21,174.48,174.13,174.45,33869.0,174.21,174.48,174.13,174.45,33869.0
2017-09-01 12:15:00,174.49,174.9,174.46,174.78,47128.0,174.49,174.9,174.46,174.78,47128.0
2017-09-01 12:20:00,174.78,174.78,174.5,174.52,28484.0,174.78,174.78,174.5,174.52,28484.0
2017-09-01 12:25:00,174.52,174.68,174.46,174.64,8806.0,174.52,174.68,174.46,174.64,8806.0
2017-09-01 12:30:00,174.54,174.67,174.52,174.65,14206.0,174.54,174.67,174.52,174.65,14206.0
2017-09-01 12:35:00,174.65,174.89,174.54,174.78,37517.0,174.65,174.89,174.54,174.78,37517.0
2017-09-01 12:40:00,174.8,174.88,174.66,174.66,38276.0,174.8,174.88,174.66,174.66,38276.0
2017-09-01 12:45:00,174.66,174.74,174.65,174.66,25689.0,174.66,174.74,174.65,174.66,25689.0
2017-09-01 12:50:00,174.71,174.8,174.64,174.69,27333.0,174.71,174.8,174.64,174.69,27333.0
2017-09-01 12:55:00,174.71,174.71,174.64,174.66,30446.0,174.71,174.71,174.64,174.66,30446.0
2017-09-01 13:00:00,174.66,174.69,174.64,174.66,26452.0,174.66,174.69,174.64,174.66,26452.0
2017-09-01 13:05:00,174.66,174.73,174.62,174.68,20650.0,174.66,174.73,174.62,174.68,20650.0
2017-09-01 13:10:00,174.67,174.68,174.41,174.42,27602.0,174.67,174.68,174.41,174.42,27602.0
2017-09-01 13:15:00,174.45,174.48,174.21,174.21,31354.0,174.45,174.48,174.21,174.21,31354.0
2017-09-01 13:20:00,174.24,174.29,174.02,174.18,39428.0,174.24,174.29,174.02,174.18,39428.0
2017-09-01 13:25:00,174.19,174.31,174.16,174.27,22692.0,174.19,174.31,174.16,174.27,22692.0
2017-09-01 13:30:00,174.28,174.33,174.19,174.21,8560.0,174.28,174.33,174.19,174.21,8560.0
2017-09-01 13:35:00,174.19,174.28,174.16,174.23,9042.0,174.19,174.28,174.16,174.23,9042.0
2017-09-01 13:40:00,174.24,174.25,174.05,174.1,13151.0,174.24,174.25,174.05,174.1,13151.0
2017-09-01 13:45:00,174.07,174.19,173.92,174.0,50519.0,174.07,174.19,173.92,174.0,50519.0
2017-09-01 13:50:00,173.99,174.24,173.95,174.21,28395.0,173.99,174.24,173.95,174.21,28395.0
2017-09-01 13:55:00,174.18,174.38,174.17,174.37,27614.0,174.18,174.38,174.17,174.37,27614.0
2017-09-01 14:00:00,174.34,174.45,174.33,174.43,10634.0,174.34,174.45,174.33,174.43,10634.0
2017-09-01 14:05:00,174.42,174.44,174.2,174.23,20829.0,174.42,174.44,174.2,174.23,20829.0
2017-09-01 14:10:00,174.24,174.35,174.12,174.18,16172.0,174.24,174.35,174.12,174.18,16172.0
2017-09-01 14:15:00,174.16,174.31,174.0,174.17,22157.0,174.16,174.31,174.0,174.17,22157.0
2017-09-01 14:20:00,174.21,174.27,174.15,174.21,14281.0,174.21,174.27,174.15,174.21,14281.0
2017-09-01 14:25:00,174.25,174.28,174.18,174.26,14014.0,174.25,174.28,174.18,174.26,14014.0
2017-09-01 14:30:00,174.28,174.35,174.24,174.27,11794.0,174.28,174.35,174.24,174.27,11794.0
2017-09-01 14:35:00,174.28,174.32,174.27,174.3,17349.0,174.28,174.32,174.27,174.3,17349.0
2017-09-01 14:40:00,174.31,174.36,174.29,174.29,7990.0,174.31,174.36,174.29,174.29,7990.0
2017-09-01 14:45:00,174.3,174.52,174.28,174.51,20627.0,174.3,174.52,174.28,174.51,20627.0
2017-09-01 14:50:00,174.5,174.65,174.46,174.56,35185.0,174.5,174.65,174.46,174.56,35185.0
2017-09-01 14:55:00,174.57,174.64,174.51,174.51,11684.0,174.57,174.64,174.51,174.51,11684.0
2017-09-01 15:00:00,174.53,174.59,174.46,174.5,14777.0,174.53,174.59,174.46,174.5,14777.0
2017-09-01 15:05:00,174.53,174.54,174.36,174.41,23858.0,174.53,174.54,174.36,174.41,23858.0
2017-09-01 15:10:00,174.38,174.42,174.26,174.27,25593.0,174.38,174.42,174.26,174.27,25593.0
2017-09-01 15:15:00,174.3,174.58,174.26,174.55,20476.0,174.3,174.58,174.26,174.55,20476.0
2017-09-01 15:20:00,174.56,174.66,174.52,174.56,22249.0,174.56,174.66,174.52,174.56,22249.0
2017-09-01 15:25:00,174.53,174.67,174.52,174.55,26548.0,174.53,174.67,174.52,174.55,26548.0
2017-09-01 15:30:00,174.52,174.64,174.45,174.64,25255.0,174.52,174.64,174.45,174.64,25255.0
2017-09-01 15:35:00,174.64,174.64,174.45,174.5,34825.0,174.64,174.64,174.45,174.5,34825.0
2017-09-01 15:40:00,174.48,174.61,174.46,174.53,41324.0,174.48,174.61,174.46,174.53,41324.0
2017-09-01 15:45:00,174.5,174.54,174.36,174.46,45010.0,174.5,174.54,174.36,174.46,45010.0
2017-09-01 15:50:00,174.49,174.86,174.48,174.78,132557.0,174.49,174.86,174.48,174.78,132557.0
2017-09-01 15:55:00,174.79,174.84,174.59,174.62,116953.0,174.79,174.84,174.59,174.62,116953.0
2017-09-05 09:30:00,173.4,174.59,173.23,174.31,171524.0,173.4,174.59,173.23,174.31,171524.0
2017-09-05 09:35:00,174.52,174.99,174.4,174.48,99884.0,174.52,174.99,174.4,174.48,99884.0
2017-09-05 09:40:00,174.44,174.83,173.79,174.73,158282.0,174.44,174.83,173.79,174.73,158282.0
2017-09-05 09:45:00,174.73,175.49,174.5,175.35,205356.0,174.73,175.49,174.5,175.35,205356.0
2017-09-05 09:50:00,175.29,175.88,175.1,175.64,129418.0,175.29,175.88,175.1,175.64,129418.0
2017-09-05 09:55:00,175.65,175.86,175.37,175.48,66826.0,175.65,175.86,175.37,175.48,66826.0
2017-09-05 10:00:00,175.41,175.53,175.05,175.17,104404.0,175.41,175.53,175.05,175.17,104404.0
2017-09-05 10:05:00,175.15,175.45,174.78,174.87,58779.0,175.15,175.45,174.78,174.87,58779.0
2017-09-05 10:10:00,174.89,174.98,174.43,174.75,60497.0,174.89,174.98,174.43,174.75,60497.0
2017-09-05 10:15:00,174.75,175.15,174.32,174.9,80046.0,174.75,175.15,174.32,174.9,80046.0
2017-09-05 10:20:00,174.76,174.87,174.35,174.35,64299.0,174.76,174.87,174.35,174.35,64299.0
2017-09-05 10:25:00,174.41,174.62,174.32,174.49,45970.0,174.41,174.62,174.32,174.49,45970.0
2017-09-05 10:30:00,174.4,174.56,174.17,174.53,43972.0,174.4,174.56,174.17,174.53,43972.0
2017-09-05 10:35:00,174.59,174.86,174.48,174.73,22432.0,174.59,174.86,174.48,174.73,22432.0
2017-09-05 10:40:00,174.7,174.89,174.53,174.62,39047.0,174.7,174.89,174.53,174.62,39047.0
2017-09-05 10:45:00,174.6,174.8,174.35,174.72,56235.0,174.6,174.8,174.35,174.72,56235.0
2017-09-05 10:50:00,174.76,175.14,174.7,174.87,57109.0,174.76,175.14,174.7,174.87,57109.0
2017-09-05 10:55:00,174.95,174.99,174.81,174.9,22901.0,174.95,174.99,174.81,174.9,22901.0
2017-09-05 11:00:00,174.89,174.97,174.51,174.6,21179.0,174.89,174.97,174.51,174.6,21179.0
2017-09-05 11:05:00,174.61,174.71,174.51,174.55,18404.0,174.61,174.71,174.51,174.55,18404.0
2017-09-05 11:10:00,174.58,174.58,173.95,174.24,86038.0,174.58,174.58,173.95,174.24,86038.0
2017-09-05 11:15:00,174.35,174.35,173.64,173.69,28881.0,174.35,174.35,173.64,173.69,28881.0
2017-09-05 11:20:00,173.72,174.1,173.51,173.97,43640.0,173.72,174.1,173.51,173.97,43640.0
2017-09-05 11:25:00,173.96,174.0,173.77,173.97,16880.0,173.96,174.0,173.77,173.97,16880.0
2017-09-05 11:30:00,173.88,174.13,173.86,173.89,17692.0,173.88,174.13,173.86,173.89,17692.0
2017-09-05 11:35:00,173.92,174.49,173.92,174.23,26683.0,173.92,174.49,173.92,174.23,26683.0
2017-09-05 11:40:00,174.25,174.31,174.04,174.11,31590.0,174.25,174.31,174.04,174.11,31590.0
2017-09-05 11:45:00,174.12,174.32,174.12,174.24,20907.0,174.12,174.32,174.12,174.24,20907.0
2017-09-05 11:50:00,174.22,174.29,174.09,174.09,13257.0,174.22,174.29,174.09,174.09,13257.0
2017-09-05 11:55:00,174.13,174.35,174.06,174.33,11260.0,174.13,174.35,174.06,174.33,11260.0
2017-09-05 12:00:00,174.26,174.3,173.67,173.87,35197.0,174.26,174.3,173.67,173.87,35197.0
2017-09-05 12:05:00,173.81,173.9,173.65,173.81,55819.0,173.81,173.9,173.65,173.81,55819.0
2017-09-05 12:10:00,173.82,173.85,173.32,173.41,107384.0,173.82,173.85,173.32,173.41,107384.0
2017-09-05 12:15:00,173.46,173.58,173.3,173.33,49695.0,173.46,173.58,173.3,173.33,49695.0
2017-09-05 12:20:00,173.33,173.94,173.25,173.77,44862.0,173.33,173.94,173.25,173.77,44862.0
2017-09-05 12:25:00,173.77,173.9,173.42,173.53,17539.0,173.77,173.9,173.42,173.53,17539.0
2017-09-05 12:30:00,173.45,173.45,173.0,173.14,127646.0,173.45,173.45,173.0,173.14,127646.0
2017-09-05 12:35:00,173.14,173.48,173.01,173.41,78314.0,173.14,173.48,173.01,173.41,78314.0
2017-09-05 12:40:00,173.41,173.47,173.23,173.31,29713.0,173.41,173.47,173.23,173.31,29713.0
2017-09-05 12:45:00,173.31,173.31,172.75,172.91,50913.0,173.31,173.31,172.75,172.91,50913.0
2017-09-05 12:50:00,172.9,173.1,172.5,173.04,44829.0,172.9,173.1,172.5,173.04,44829.0
2017-09-05 12:55:00,173.07,173.21,172.98,173.05,12942.0,173.07,173.21,172.98,173.05,12942.0
2017-09-05 13:00:00,173.02,173.02,172.66,172.84,56499.0,173.02,173.02,172.66,172.84,56499.0
2017-09-05 13:05:00,172.77,172.82,172.53,172.6,35056.0,172.77,172.82,172.53,172.6,35056.0
2017-09-05 13:10:00,172.54,172.69,172.44,172.66,31061.0,172.54,172.69,172.44,172.66,31061.0
2017-09-05 13:15:00,172.61,173.09,172.45,173.09,31108.0,172.61,173.09,172.45,173.09,31108.0
2017-09-05 13:20:00,173.04,173.35,172.97,173.21,37678.0,173.04,173.35,172.97,173.21,37678.0
2017-09-05 13:25:00,173.31,173.31,172.95,173.1,19326.0,173.31,173.31,172.95,173.1,19326.0
2017-09-05 13:30:00,173.12,173.26,172.8,173.1,17688.0,173.12,173.26,172.8,173.1,17688.0
2017-09-05 13:35:00,173.14,173.5,173.1,173.34,36193.0,173.14,173.5,173.1,173.34,36193.0
2017-09-05 13:40:00,173.33,173.48,173.25,173.36,19714.0,173.33,173.48,173.25,173.36,19714.0
2017-09-05 13:45:00,173.32,173.41,173.0,173.24,15995.0,173.32,173.41,173.0,173.24,15995.0
2017-09-05 13:50:00,173.31,173.85,173.24,173.76,31828.0,173.31,173.85,173.24,173.76,31828.0
2017-09-05 13:55:00,173.76,173.95,173.67,173.95,26122.0,173.76,173.95,173.67,173.95,26122.0
2017-09-05 14:00:00,173.95,174.06,173.81,174.06,36389.0,173.95,174.06,173.81,174.06,36389.0
2017-09-05 14:05:00,174.04,174.08,173.8,173.82,28860.0,174.04,174.08,173.8,173.82,28860.0
2017-09-05 14:10:00,173.83,173.98,173.77,173.84,25597.0,173.83,173.98,173.77,173.84,25597.0
2017-09-05 14:15:00,173.79,173.87,173.69,173.78,26997.0,173.79,173.87,173.69,173.78,26997.0
2017-09-05 14:20:00,173.83,174.34,173.82,174.34,27961.0,173.83,174.34,173.82,174.34,27961.0
2017-09-05 14:25:00,174.32,174.39,174.19,174.24,18461.0,174.32,174.39,174.19,174.24,18461.0
2017-09-05 14:30:00,174.23,174.44,174.23,174.42,43486.0,174.23,174.44,174.23,174.42,43486.0
2017-09-05 14:35:00,174.36,174.49,174.26,174.39,42718.0,174.36,174.49,174.26,174.39,42718.0
2017-09-05 14:40:00,174.39,174.54,174.34,174.52,32334.0,174.39,174.54,174.34,174.52,32334.0
2017-09-05 14:45:00,174.52,174.63,174.26,174.43,32012.0,174.52,174.63,174.26,174.43,32012.0
2017-09-05 14:50:00,174.43,174.5,174.31,174.39,15286.0,174.43,174.5,174.31,174.39,15286.0
2017-09-05 14:55:00,174.4,174.5,174.39,174.47,28791.0,174.4,174.5,174.39,174.47,28791.0
2017-09-05 15:00:00,174.49,174.74,174.47,174.47,34423.0,174.49,174.74,174.47,174.47,34423.0
2017-09-05 15:05:00,174.46,174.57,174.22,174.52,26399.0,174.46,174.57,174.22,174.52,26399.0
2017-09-05 15:10:00,174.51,174.54,174.26,174.44,17252.0,174.51,174.54,174.26,174.44,17252.0
2017-09-05 15:15:00,174.43,174.57,174.37,174.45,27091.0,174.43,174.57,174.37,174.45,27091.0
2017-09-05 15:20:00,174.44,174.48,174.29,174.41,34222.0,174.44,174.48,174.29,174.41,34222.0
2017-09-05 15:25:00,174.4,174.8,174.37,174.67,47296.0,174.4,174.8,174.37,174.67,47296.0
2017-09-05 15:30:00,174.7,174.87,174.59,174.83,40577.0,174.7,174.87,174.59,174.83,40577.0
2017-09-05 15:35:00,174.78,174.8,174.25,174.4,36606.0,174.78,174.8,174.25,174.4,36606.0
2017-09-05 15:40:00,174.39,174.46,174.2,174.31,51420.0,174.39,174.46,174.2,174.31,51420.0
2017-09-05 15:45:00,174.32,174.5,174.23,174.49,50077.0,174.32,174.5,174.23,174.49,50077.0
2017-09-05 15:50:00,174.5,174.66,174.4,174.6,57156.0,174.5,174.66,174.4,174.6,57156.0
2017-09-05 15:55:00,174.59,174.72,174.48,174.52,146199.0,174.59,174.72,174.48,174.52,146199.0
2017-09-06 09:30:00,175.33,175.68,174.64,174.64,124821.0,175.33,175.68,174.64,174.64,124821.0
2017-09-06 09:35:00,174.66,174.86,174.25,174.56,61718.0,174.66,174.86,174.25,174.56,61718.0
2017-09-06 09:40:00,174.57,174.83,174.25,174.78,111935.0,174.57,174.83,174.25,174.78,111935.0
2017-09-06 09:45:00,174.85,175.07,174.5,174.76,105086.0,174.85,175.07,174.5,174.76,105086.0
2017-09-06 09:50:00,174.65,174.79,174.02,174.05,187140.0,174.65,174.79,174.02,174.05,187140.0
2017-09-06 09:55:00,174.07,174.96,173.73,174.6,140431.0,174.07,174.96,173.73,174.6,140431.0
2017-09-06 10:00:00,174.61,175.4,174.51,175.13,105450.0,174.61,175.4,174.51,175.13,105450.0
2017-09-06 10:05:00,175.13,175.95,174.93,175.37,137437.0,175.13,175.95,174.93,175.37,137437.0
2017-09-06 10:10:00,175.43,175.87,175.31,175.34,61241.0,175.43,175.87,175.31,175.34,61241.0
2017-09-06 10:15:00,175.32,175.44,174.07,174.2,122610.0,175.32,175.44,174.07,174.2,122610.0
2017-09-06 10:20:00,174.07,174.68,174.07,174.51,53490.0,174.07,174.68,174.07,174.51,53490.0
2017-09-06 10:25:00,174.61,174.65,174.31,174.58,21452.0,174.61,174.65,174.31,174.58,21452.0
2017-09-06 10:30:00,174.56,175.33,174.43,175.19,71294.0,174.56,175.33,174.43,175.19,71294.0
2017-09-06 10:35:00,175.23,175.31,174.71,174.88,41814.0,175.23,175.31,174.71,174.88,41814.0
2017-09-06 10:40:00,174.78,175.03,174.64,174.78,35838.0,174.78,175.03,174.64,174.78,35838.0
2017-09-06 10:45:00,174.72,174.99,174.47,174.78,37751.0,174.72,174.99,174.47,174.78,37751.0
2017-09-06 10:50:00,174.72,174.72,174.17,174.53,35394.0,174.72,174.72,174.17,174.53,35394.0
2017-09-06 10:55:00,174.43,174.83,174.37,174.68,30730.0,174.43,174.83,174.37,174.68,30730.0
2017-09-06 11:00:00,174.65,175.8,174.63,175.51,247651.0,174.65,175.8,174.63,175.51,247651.0
2017-09-06 11:05:00,175.57,175.58,175.0,175.2,92589.0,175.57,175.58,175.0,175.2,92589.0
2017-09-06 11:10:00,175.2,175.2,174.19,174.56,157151.0,175.2,175.2,174.19,174.56,157151.0
2017-09-06 11:15:00,174.51,174.69,174.31,174.39,57268.0,174.51,174.69,174.31,174.39,57268.0
2017-09-06 11:20:00,174.37,174.5,174.28,174.38,27421.0,174.37,174.5,174.28,174.38,27421.0
2017-09-06 11:25:00,174.38,174.55,174.31,174.52,25704.0,174.38,174.55,174.31,174.52,25704.0
2017-09-06 11:30:00,174.48,174.89,174.23,174.84,39393.0,174.48,174.89,174.23,174.84,39393.0
2017-09-06 11:35:00,174.79,175.84,174.79,175.61,379372.0,174.79,175.84,174.79,175.61,379372.0
2017-09-06 11:40:00,175.62,175.97,175.54,175.86,114674.0,175.62,175.97,175.54,175.86,114674.0
2017-09-06 11:45:00,175.87,175.93,175.38,175.47,44884.0,175.87,175.93,175.38,175.47,44884.0
2017-09-06 11:50:00,175.48,175.69,175.22,175.66,27924.0,175.48,175.69,175.22,175.66,27924.0
2017-09-06 11:55:00,175.67,175.9,175.65,175.78,60152.0,175.67,175.9,175.65,175.78,60152.0
2017-09-06 12:00:00,175.74,175.8,175.57,175.71,22194.0,175.74,175.8,175.57,175.71,22194.0
2017-09-06 12:05:00,175.71,175.92,175.68,175.68,30317.0,175.71,175.92,175.68,175.68,30317.0
2017-09-06 12:10:00,175.75,176.17,175.75,176.02,144025.0,175.75,176.17,175.75,176.02,144025.0
2017-09-06 12:15:00,176.0,176.07,175.81,175.95,60764.0,176.0,176.07,175.81,175.95,60764.0
2017-09-06 12:20:00,175.97,176.03,175.56,175.64,31177.0,175.97,176.03,175.56,175.64,31177.0
2017-09-06 12:25:00,175.62,175.74,175.44,175.66,30110.0,175.62,175.74,175.44,175.66,30110.0
2017-09-06 12:30:00,175.66,175.75,175.27,175.35,40239.0,175.66,175.75,175.27,175.35,40239.0
2017-09-06 12:35:00,175.31,175.4,175.22,175.3,14475.0,175.31,175.4,175.22,175.3,14475.0
2017-09-06 12:40:00,175.3,175.57,175.28,175.51,27050.0,175.3,175.57,175.28,175.51,27050.0
2017-09-06 12:45:00,175.52,176.13,175.49,176.12,79031.0,175.52,176.13,175.49,176.12,79031.0
2017-09-06 12:50:00,176.13,177.12,176.12,176.91,203146.0,176.13,177.12,176.12,176.91,203146.0
2017-09-06 12:55:00,176.93,177.68,176.75,177.68,126426.0,176.93,177.68,176.75,177.68,126426.0
2017-09-06 13:00:00,177.67,178.0,177.66,177.92,189894.0,177.67,178.0,177.66,177.92,189894.0
2017-09-06 13:05:00,177.88,178.08,177.46,177.53,116015.0,177.88,178.08,177.46,177.53,116015.0
2017-09-06 13:10:00,177.5,177.91,177.2,177.68,56411.0,177.5,177.91,177.2,177.68,56411.0
2017-09-06 13:15:00,177.69,177.82,177.2,177.27,66258.0,177.69,177.82,177.2,177.27,66258.0
2017-09-06 13:20:00,177.3,177.47,177.16,177.26,24363.0,177.3,177.47,177.16,177.26,24363.0
2017-09-06 13:25:00,177.24,177.96,177.2,177.88,69650.0,177.24,177.96,177.2,177.88,69650.0
2017-09-06 13:30:00,177.85,177.95,177.54,177.7,42631.0,177.85,177.95,177.54,177.7,42631.0
2017-09-06 13:35:00,177.73,177.74,177.39,177.41,31265.0,177.73,177.74,177.39,177.41,31265.0
2017-09-06 13:40:00,177.42,177.63,177.42,177.59,32030.0,177.42,177.63,177.42,177.59,32030.0
2017-09-06 13:45:00,177.64,178.36,177.63,178.32,192089.0,177.64,178.36,177.63,178.32,192089.0
2017-09-06 13:50:00,178.31,178.64,178.17,178.63,89346.0,178.31,178.64,178.17,178.63,89346.0
2017-09-06 13:55:00,178.61,179.39,178.61,179.04,152650.0,178.61,179.39,178.61,179.04,152650.0
2017-09-06 14:00:00,178.99,179.35,178.84,179.29,136259.0,178.99,179.35,178.84,179.29,136259.0
2017-09-06 14:05:00,179.27,179.46,178.7,178.9,106944.0,179.27,179.46,178.7,178.9,106944.0
2017-09-06 14:10:00,178.86,179.26,178.51,178.66,111721.0,178.86,179.26,178.51,178.66,111721.0
2017-09-06 14:15:00,178.66,178.76,178.38,178.6,77899.0,178.66,178.76,178.38,178.6,77899.0
2017-09-06 14:20:00,178.63,178.93,178.51,178.78,41439.0,178.63,178.93,178.51,178.78,41439.0
2017-09-06 14:25:00,178.76,178.82,178.62,178.62,17239.0,178.76,178.82,178.62,178.62,17239.0
2017-09-06 14:30:00,178.62,178.77,178.5,178.74,37544.0,178.62,178.77,178.5,178.74,37544.0
2017-09-06 14:35:00,178.73,178.9,178.68,178.85,34249.0,178.73,178.9,178.68,178.85,34249.0
2017-09-06 14:40:00,178.87,178.88,178.55,178.55,42080.0,178.87,178.88,178.55,178.55,42080.0
2017-09-06 14:45:00,178.53,178.64,178.25,178.29,51968.0,178.53,178.64,178.25,178.29,51968.0
2017-09-06 14:50:00,178.28,178.4,178.07,178.29,64589.0,178.28,178.4,178.07,178.29,64589.0
2017-09-06 14:55:00,178.28,178.43,178.16,178.29,36589.0,178.28,178.43,178.16,178.29,36589.0
2017-09-06 15:00:00,178.32,178.6,178.24,178.59,41664.0,178.32,178.6,178.24,178.59,41664.0
2017-09-06 15:05:00,178.56,178.82,178.56,178.68,55145.0,178.56,178.82,178.56,178.68,55145.0
2017-09-06 15:10:00,178.65,178.76,178.58,178.61,29361.0,178.65,178.76,178.58,178.61,29361.0
2017-09-06 15:15:00,178.58,178.77,178.53,178.75,28137.0,178.58,178.77,178.53,178.75,28137.0
2017-09-06 15:20:00,178.75,178.82,178.66,178.81,35261.0,178.75,178.82,178.66,178.81,35261.0
2017-09-06 15:25:00,178.82,178.99,178.78,178.93,89901.0,178.82,178.99,178.78,178.93,89901.0
2017-09-06 15:30:00,178.91,178.93,178.84,178.84,61442.0,178.91,178.93,178.84,178.84,61442.0
2017-09-06 15:35:00,178.86,178.88,178.68,178.79,69435.0,178.86,178.88,178.68,178.79,69435.0
2017-09-06 15:40:00,178.79,179.08,178.79,178.93,107693.0,178.79,179.08,178.79,178.93,107693.0
2017-09-06 15:45:00,178.95,179.28,178.93,179.11,180616.0,178.95,179.28,178.93,179.11,180616.0
2017-09-06 15:50:00,179.11,179.32,179.11,179.31,217566.0,179.11,179.32,179.11,179.31,217566.0
2017-09-06 15:55:00,179.31,179.33,179.22,179.25,313856.0,179.31,179.33,179.22,179.25,313856.0
2017-09-07 09:30:00,178.89,178.95,178.1,178.27,234000.0,178.89,178.95,178.1,178.27,234000.0
2017-09-07 09:35:00,178.29,178.58,178.0,178.38,151891.0,178.29,178.58,178.0,178.38,151891.0
2017-09-07 09:40:00,178.38,178.38,177.54,178.16,160655.0,178.38,178.38,177.54,178.16,160655.0
2017-09-07 09:45:00,178.2,178.6,177.6,177.82,108869.0,178.2,178.6,177.6,177.82,108869.0
2017-09-07 09:50:00,177.81,178.15,177.76,177.97,55925.0,177.81,178.15,177.76,177.97,55925.0
2017-09-07 09:55:00,177.96,178.23,177.58,178.15,67882.0,177.96,178.23,177.58,178.15,67882.0
2017-09-07 10:00:00,178.2,178.21,177.2,177.2,76930.0,178.2,178.21,177.2,177.2,76930.0
2017-09-07 10:05:00,177.24,178.01,177.1,177.98,139439.0,177.24,178.01,177.1,177.98,139439.0
2017-09-07 10:10:00,177.96,178.3,177.75,177.99,91989.0,177.96,178.3,177.75,177.99,91989.0
2017-09-07 10:15:00,177.98,178.3,177.8,178.04,46774.0,177.98,178.3,177.8,178.04,46774.0
2017-09-07 10:20:00,178.03,178.68,177.98,178.28,86410.0,178.03,178.68,177.98,178.28,86410.0
2017-09-07 10:25:00,178.29,178.66,178.08,178.22,83910.0,178.29,178.66,178.08,178.22,83910.0
2017-09-07 10:30:00,178.22,178.67,178.03,178.64,58941.0,178.22,178.67,178.03,178.64,58941.0
2017-09-07 10:35:00,178.62,179.07,178.6,178.97,114958.0,178.62,179.07,178.6,178.97,114958.0
2017-09-07 10:40:00,179.01,179.48,178.97,179.13,113149.0,179.01,179.48,178.97,179.13,113149.0
2017-09-07 10:45:00,179.1,179.44,179.1,179.38,53935.0,179.1,179.44,179.1,179.38,53935.0
2017-09-07 10:50:00,179.35,179.92,179.35,179.81,105066.0,179.35,179.92,179.35,179.81,105066.0
2017-09-07 10:55:00,179.79,179.99,179.73,179.99,75682.0,179.79,179.99,179.73,179.99,75682.0
2017-09-07 11:00:00,179.96,180.29,179.93,180.12,122360.0,179.96,180.29,179.93,180.12,122360.0
2017-09-07 11:05:00,180.11,180.26,179.83,179.91,85666.0,180.11,180.26,179.83,179.91,85666.0
2017-09-07 11:10:00,179.91,180.07,179.83,179.9,45208.0,179.91,180.07,179.83,179.9,45208.0
2017-09-07 11:15:00,179.9,179.96,178.18,178.54,249029.0,179.9,179.96,178.18,178.54,249029.0
2017-09-07 11:20:00,178.56,178.99,178.17,178.69,205652.0,178.56,178.99,178.17,178.69,205652.0
2017-09-07 11:25:00,178.58,179.19,178.5,179.04,88360.0,178.58,179.19,178.5,179.04,88360.0
2017-09-07 11:30:00,179.05,179.43,178.97,179.3,79667.0,179.05,179.43,178.97,179.3,79667.0
2017-09-07 11:35:00,179.31,179.64,179.0,179.55,47805.0,179.31,179.64,179.0,179.55,47805.0
2017-09-07 11:40:00,179.53,179.77,179.47,179.65,47372.0,179.53,179.77,179.47,179.65,47372.0
2017-09-07 11:45:00,179.62,180.12,179.56,179.83,96278.0,179.62,180.12,179.56,179.83,96278.0
2017-09-07 11:50:00,179.92,180.0,179.71,179.78,36806.0,179.92,180.0,179.71,179.78,36806.0
2017-09-07 11:55:00,179.79,179.84,179.63,179.63,17962.0,179.79,179.84,179.63,179.63,17962.0
2017-09-07 12:00:00,179.67,179.7,179.26,179.6,73339.0,179.67,179.7,179.26,179.6,73339.0
2017-09-07 12:05:00,179.54,180.35,179.54,180.28,125699.0,179.54,180.35,179.54,180.28,125699.0
2017-09-07 12:10:00,180.25,180.27,179.61,179.86,74269.0,180.25,180.27,179.61,179.86,74269.0
2017-09-07 12:15:00,179.82,179.94,179.4,179.85,40330.0,179.82,179.94,179.4,179.85,40330.0
2017-09-07 12:20:00,179.85,179.86,179.53,179.6,27740.0,179.85,179.86,179.53,179.6,27740.0
2017-09-07 12:25:00,179.57,179.58,179.04,179.11,78198.0,179.57,179.58,179.04,179.11,78198.0
2017-09-07 12:30:00,179.11,179.44,178.93,179.08,63273.0,179.11,179.44,178.93,179.08,63273.0
2017-09-07 12:35:00,179.08,179.32,179.03,179.18,34863.0,179.08,179.32,179.03,179.18,34863.0
2017-09-07 12:40:00,179.2,179.33,179.17,179.22,15023.0,179.2,179.33,179.17,179.22,15023.0
2017-09-07 12:45:00,179.25,179.33,178.96,179.02,17618.0,179.25,179.33,178.96,179.02,17618.0
2017-09-07 12:50:00,179.01,179.02,178.8,178.88,20332.0,179.01,179.02,178.8,178.88,20332.0
2017-09-07 12:55:00,178.88,179.3,178.86,179.3,21037.0,178.88,179.3,178.86,179.3,21037.0
2017-09-07 13:00:00,179.25,179.5,179.22,179.5,23205.0,179.25,179.5,179.22,179.5,23205.0
2017-09-07 13:05:00,179.48,179.64,179.35,179.6,26464.0,179.48,179.64,179.35,179.6,26464.0
2017-09-07 13:10:00,179.65,179.93,179.65,179.74,39091.0,179.65,179.93,179.65,179.74,39091.0
2017-09-07 13:15:00,179.78,179.79,179.61,179.77,29849.0,179.78,179.79,179.61,179.77,29849.0
2017-09-07 13:20:00,179.77,179.82,179.17,179.41,58370.0,179.77,179.82,179.17,179.41,58370.0
2017-09-07 13:25:00,179.38,179.42,179.14,179.36,29966.0,179.38,179.42,179.14,179.36,29966.0
2017-09-07 13:30:00,179.32,179.58,179.32,179.55,35880.0,179.32,179.58,179.32,179.55,35880.0
2017-09-07 13:35:00,179.53,179.57,179.38,179.45,30956.0,179.53,179.57,179.38,179.45,30956.0
2017-09-07 13:40:00,179.47,179.47,179.27,179.44,10770.0,179.47,179.47,179.27,179.44,10770.0
2017-09-07 13:45:00,179.4,179.54,179.33,179.51,7905.0,179.4,179.54,179.33,179.51,7905.0
2017-09-07 13:50:00,179.51,179.59,179.44,179.52,30214.0,179.51,179.59,179.44,179.52,30214.0
2017-09-07 13:55:00,179.53,179.54,179.32,179.45,25601.0,179.53,179.54,179.32,179.45,25601.0
2017-09-07 14:00:00,179.45,179.47,179.31,179.43,22470.0,179.45,179.47,179.31,179.43,22470.0
2017-09-07 14:05:00,179.43,179.48,179.35,179.47,12631.0,179.43,179.48,179.35,179.47,12631.0
2017-09-07 14:10:00,179.47,179.47,179.14,179.14,21717.0,179.47,179.47,179.14,179.14,21717.0
2017-09-07 14:15:00,179.18,179.21,178.97,179.01,44565.0,179.18,179.21,178.97,179.01,44565.0
2017-09-07 14:20:00,179.03,179.18,178.86,179.17,28010.0,179.03,179.18,178.86,179.17,28010.0
2017-09-07 14:25:00,179.2,179.24,179.04,179.05,16078.0,179.2,179.24,179.04,179.05,16078.0
2017-09-07 14:30:00,179.03,179.1,178.69,178.74,31067.0,179.03,179.1,178.69,178.74,31067.0
2017-09-07 14:35:00,178.7,179.0,178.7,178.93,20096.0,178.7,179.0,178.7,178.93,20096.0
2017-09-07 14:40:00,178.95,179.02,178.8,179.0,26802.0,178.95,179.02,178.8,179.0,26802.0
2017-09-07 14:45:00,179.02,179.14,178.9,178.9,28033.0,179.02,179.14,178.9,178.9,28033.0
2017-09-07 14:50:00,178.94,179.02,178.9,178.97,22589.0,178.94,179.02,178.9,178.97,22589.0
2017-09-07 14:55:00,178.99,179.18,178.99,179.15,23835.0,178.99,179.18,178.99,179.15,23835.0
2017-09-07 15:00:00,179.12,179.23,178.78,178.8,49091.0,179.12,179.23,178.78,178.8,49091.0
2017-09-07 15:05:00,178.8,179.08,178.76,179.06,38028.0,178.8,179.08,178.76,179.06,38028.0
2017-09-07 15:10:00,179.07,179.07,178.95,179.0,14971.0,179.07,179.07,178.95,179.0,14971.0
2017-09-07 15:15:00,178.94,179.06,178.94,179.01,12573.0,178.94,179.06,178.94,179.01,12573.0
2017-09-07 15:20:00,179.05,179.06,178.72,178.8,25925.0,179.05,179.06,178.72,178.8,25925.0
2017-09-07 15:25:00,178.78,178.89,178.65,178.67,42809.0,178.78,178.89,178.65,178.67,42809.0
2017-09-07 15:30:00,178.7,178.94,178.67,178.69,34611.0,178.7,178.94,178.67,178.69,34611.0
2017-09-07 15:35:00,178.7,178.95,178.68,178.85,41751.0,178.7,178.95,178.68,178.85,41751.0
2017-09-07 15:40:00,178.85,179.04,178.75,179.03,53092.0,178.85,179.04,178.75,179.03,53092.0
2017-09-07 15:45:00,178.95,179.05,178.92,179.02,45755.0,178.95,179.05,178.92,179.02,45755.0
2017-09-07 15:50:00,179.01,179.16,178.94,178.98,67927.0,179.01,179.16,178.94,178.98,67927.0
2017-09-07 15:55:00,178.99,179.12,178.91,179.0,130063.0,178.99,179.12,178.91,179.0,130063.0
2017-09-08 09:30:00,178.45,179.39,178.28,179.28,112052.0,178.45,179.39,178.28,179.28,112052.0
2017-09-08 09:35:00,179.23,179.35,178.61,179.16,68647.0,179.23,179.35,178.61,179.16,68647.0
2017-09-08 09:40:00,179.19,179.89,179.04,179.59,192911.0,179.19,179.89,179.04,179.59,192911.0
2017-09-08 09:45:00,179.57,179.84,179.29,179.62,72018.0,179.57,179.84,179.29,179.62,72018.0
2017-09-08 09:50:00,179.61,179.98,179.6,179.79,62896.0,179.61,179.98,179.6,179.79,62896.0
2017-09-08 09:55:00,179.79,180.15,179.6,179.86,105001.0,179.79,180.15,179.6,179.86,105001.0
2017-09-08 10:00:00,179.89,180.39,179.75,180.05,78761.0,179.89,180.39,179.75,180.05,78761.0
2017-09-08 10:05:00,180.09,180.34,179.85,179.86,53388.0,180.09,180.34,179.85,179.86,53388.0
2017-09-08 10:10:00,179.86,180.1,179.25,180.06,93286.0,179.86,180.1,179.25,180.06,93286.0
2017-09-08 10:15:00,180.08,180.08,179.77,179.77,42667.0,180.08,180.08,179.77,179.77,42667.0
2017-09-08 10:20:00,179.77,179.77,179.35,179.54,52030.0,179.77,179.77,179.35,179.54,52030.0
2017-09-08 10:25:00,179.55,179.79,179.29,179.51,60488.0,179.55,179.79,179.29,179.51,60488.0
2017-09-08 10:30:00,179.45,179.84,179.3,179.83,40549.0,179.45,179.84,179.3,179.83,40549.0
2017-09-08 10:35:00,179.8,179.87,179.56,179.56,35563.0,179.8,179.87,179.56,179.56,35563.0
2017-09-08 10:40:00,179.59,179.73,179.29,179.38,38075.0,179.59,179.73,179.29,179.38,38075.0
2017-09-08 10:45:00,179.38,179.67,179.28,179.48,46381.0,179.38,179.67,179.28,179.48,46381.0
2017-09-08 10:50:00,179.48,179.61,179.25,179.34,32566.0,179.48,179.61,179.25,179.34,32566.0
2017-09-08 10:55:00,179.29,179.45,179.09,179.3,53661.0,179.29,179.45,179.09,179.3,53661.0
2017-09-08 11:00:00,179.27,179.56,179.2,179.45,42338.0,179.27,179.56,179.2,179.45,42338.0
2017-09-08 11:05:00,179.47,179.55,179.24,179.26,18973.0,179.47,179.55,179.24,179.26,18973.0
2017-09-08 11:10:00,179.23,179.26,178.88,178.96,52696.0,179.23,179.26,178.88,178.96,52696.0
2017-09-08 11:15:00,178.91,179.1,178.81,178.83,40698.0,178.91,179.1,178.81,178.83,40698.0
2017-09-08 11:20:00,178.8,178.93,178.67,178.81,40509.0,178.8,178.93,178.67,178.81,40509.0
2017-09-08 11:25:00,178.81,179.1,178.75,178.93,13232.0,178.81,179.1,178.75,178.93,13232.0
2017-09-08 11:30:00,178.93,179.02,178.72,178.73,17044.0,178.93,179.02,178.72,178.73,17044.0
2017-09-08 11:35:00,178.74,178.79,178.62,178.62,28718.0,178.74,178.79,178.62,178.62,28718.0
2017-09-08 11:40:00,178.66,178.67,178.29,178.33,29288.0,178.66,178.67,178.29,178.33,29288.0
2017-09-08 11:45:00,178.36,178.38,177.89,178.19,87012.0,178.36,178.38,177.89,178.19,87012.0
2017-09-08 11:50:00,178.2,178.34,177.96,178.26,26448.0,178.2,178.34,177.96,178.26,26448.0
2017-09-08 11:55:00,178.22,178.35,178.04,178.09,27358.0,178.22,178.35,178.04,178.09,27358.0
2017-09-08 12:00:00,178.01,178.24,177.93,178.0,28472.0,178.01,178.24,177.93,178.0,28472.0
2017-09-08 12:05:00,178.06,178.09,177.91,178.02,14133.0,178.06,178.09,177.91,178.02,14133.0
2017-09-08 12:10:00,178.02,178.26,177.91,178.02,39824.0,178.02,178.26,177.91,178.02,39824.0
2017-09-08 12:15:00,178.05,178.05,177.75,177.78,29438.0,178.05,178.05,177.75,177.78,29438.0
2017-09-08 12:20:00,177.75,177.76,177.34,177.37,62266.0,177.75,177.76,177.34,177.37,62266.0
2017-09-08 12:25:00,177.4,177.57,177.32,177.54,37505.0,177.4,177.57,177.32,177.54,37505.0
2017-09-08 12:30:00,177.59,177.69,177.43,177.48,59203.0,177.59,177.69,177.43,177.48,59203.0
2017-09-08 12:35:00,177.44,177.75,177.36,177.65,61263.0,177.44,177.75,177.36,177.65,61263.0
2017-09-08 12:40:00,177.64,177.97,177.64,177.88,74536.0,177.64,177.97,177.64,177.88,74536.0
2017-09-08 12:45:00,177.84,177.85,177.6,177.62,21019.0,177.84,177.85,177.6,177.62,21019.0
2017-09-08 12:50:00,177.62,177.62,177.5,177.55,10774.0,177.62,177.62,177.5,177.55,10774.0
2017-09-08 12:55:00,177.54,177.75,177.32,177.58,26492.0,177.54,177.75,177.32,177.58,26492.0
2017-09-08 13:00:00,177.59,177.67,177.32,177.39,19583.0,177.59,177.67,177.32,177.39,19583.0
2017-09-08 13:05:00,177.38,177.57,177.37,177.49,23731.0,177.38,177.57,177.37,177.49,23731.0
2017-09-08 13:10:00,177.53,177.58,177.42,177.47,15874.0,177.53,177.58,177.42,177.47,15874.0
2017-09-08 13:15:00,177.5,177.75,177.5,177.56,25414.0,177.5,177.75,177.5,177.56,25414.0
2017-09-08 13:20:00,177.56,178.15,177.53,177.99,57200.0,177.56,178.15,177.53,177.99,57200.0
2017-09-08 13:25:00,177.97,178.0,177.76,177.8,10035.0,177.97,178.0,177.76,177.8,10035.0
2017-09-08 13:30:00,177.85,177.85,177.54,177.54,13190.0,177.85,177.85,177.54,177.54,13190.0
2017-09-08 13:35:00,177.56,177.62,177.37,177.4,18072.0,177.56,177.62,177.37,177.4,18072.0
2017-09-08 13:40:00,177.4,177.48,177.37,177.46,9878.0,177.4,177.48,177.37,177.46,9878.0
2017-09-08 13:45:00,177.47,177.48,177.37,177.4,28549.0,177.47,177.48,177.37,177.4,28549.0
2017-09-08 13:50:00,177.4,177.43,177.14,177.14,46380.0,177.4,177.43,177.14,177.14,46380.0
2017-09-08 13:55:00,177.2,177.2,177.04,177.11,49487.0,177.2,177.2,177.04,177.11,49487.0
2017-09-08 14:00:00,177.08,177.27,176.92,176.95,59339.0,177.08,177.27,176.92,176.95,59339.0
2017-09-08 14:05:00,176.92,177.0,176.79,176.82,22876.0,176.92,177.0,176.79,176.82,22876.0
2017-09-08 14:10:00,176.79,177.05,176.76,177.0,44067.0,176.79,177.05,176.76,177.0,44067.0
2017-09-08 14:15:00,177.05,177.24,176.9,176.94,27804.0,177.05,177.24,176.9,176.94,27804.0
2017-09-08 14:20:00,176.96,177.18,176.91,177.09,12590.0,176.96,177.18,176.91,177.09,12590.0
2017-09-08 14:25:00,177.06,177.17,176.9,176.91,30088.0,177.06,177.17,176.9,176.91,30088.0
2017-09-08 14:30:00,176.9,177.03,176.79,176.81,17224.0,176.9,177.03,176.79,176.81,17224.0
2017-09-08 14:35:00,176.85,177.09,176.85,176.93,17045.0,176.85,177.09,176.85,176.93,17045.0
2017-09-08 14:40:00,176.97,176.99,176.87,176.93,8398.0,176.97,176.99,176.87,176.93,8398.0
2017-09-08 14:45:00,176.97,177.03,176.75,176.75,10277.0,176.97,177.03,176.75,176.75,10277.0
2017-09-08 14:50:00,176.81,176.84,176.66,176.7,34485.0,176.81,176.84,176.66,176.7,34485.0
2017-09-08 14:55:00,176.71,176.71,176.6,176.64,29890.0,176.71,176.71,176.6,176.64,29890.0
2017-09-08 15:00:00,176.62,176.86,176.6,176.84,33350.0,176.62,176.86,176.6,176.84,33350.0
2017-09-08 15:05:00,176.83,177.05,176.82,177.03,22484.0,176.83,177.05,176.82,177.03,22484.0
2017-09-08 15:10:00,177.01,177.07,176.88,176.94,20671.0,177.01,177.07,176.88,176.94,20671.0
2017-09-08 15:15:00,176.96,176.96,176.7,176.74,22303.0,176.96,176.96,176.7,176.74,22303.0
2017-09-08 15:20:00,176.71,176.87,176.63,176.67,18978.0,176.71,176.87,176.63,176.67,18978.0
2017-09-08 15:25:00,176.72,176.72,176.47,176.62,41268.0,176.72,176.72,176.47,176.62,41268.0
2017-09-08 15:30:00,176.65,176.68,176.52,176.65,35596.0,176.65,176.68,176.52,176.65,35596.0
2017-09-08 15:35:00,176.69,176.76,176.5,176.5,40187.0,176.69,176.76,176.5,176.5,40187.0
2017-09-08 15:40:00,176.5,176.53,176.32,176.32,72885.0,176.5,176.53,176.32,176.32,72885.0
2017-09-08 15:45:00,176.33,176.5,176.25,176.5,88979.0,176.33,176.5,176.25,176.5,88979.0
2017-09-08 15:50:00,176.48,176.74,176.44,176.52,139019.0,176.48,176.74,176.44,176.52,139019.0
2017-09-08 15:55:00,176.53,176.61,176.35,176.41,182088.0,176.53,176.61,176.35,176.41,182088.0
2017-09-11 09:30:00,178.22,179.13,178.03,179.0,183085.0,178.22,179.13,178.03,179.0,183085.0
2017-09-11 09:35:00,178.9,180.0,178.74,179.95,146430.0,178.9,180.0,178.74,179.95,146430.0
2017-09-11 09:40:00,179.99,180.58,179.63,180.17,155769.0,179.99,180.58,179.63,180.17,155769.0
2017-09-11 09:45:00,180.18,180.3,179.19,179.65,139822.0,180.18,180.3,179.19,179.65,139822.0
2017-09-11 09:50:00,179.68,179.86,179.39,179.74,115624.0,179.68,179.86,179.39,179.74,115624.0
2017-09-11 09:55:00,179.78,180.4,179.78,180.33,100680.0,179.78,180.4,179.78,180.33,100680.0
2017-09-11 10:00:00,180.29,180.5,180.08,180.21,135640.0,180.29,180.5,180.08,180.21,135640.0
2017-09-11 10:05:00,180.3,180.46,180.11,180.44,64123.0,180.3,180.46,180.11,180.44,64123.0
2017-09-11 10:10:00,180.46,180.47,180.23,180.38,33547.0,180.46,180.47,180.23,180.38,33547.0
2017-09-11 10:15:00,180.37,180.79,180.28,180.39,97799.0,180.37,180.79,180.28,180.39,97799.0
2017-09-11 10:20:00,180.48,180.76,180.42,180.5,75735.0,180.48,180.76,180.42,180.5,75735.0
2017-09-11 10:25:00,180.54,180.55,180.17,180.3,87768.0,180.54,180.55,180.17,180.3,87768.0
2017-09-11 10:30:00,180.32,180.34,179.87,180.09,53273.0,180.32,180.34,179.87,180.09,53273.0
2017-09-11 10:35:00,180.09,180.18,179.85,179.98,71417.0,180.09,180.18,179.85,179.98,71417.0
2017-09-11 10:40:00,179.98,180.18,179.83,179.91,33933.0,179.98,180.18,179.83,179.91,33933.0
2017-09-11 10:45:00,179.92,180.0,179.88,179.93,28372.0,179.92,180.0,179.88,179.93,28372.0
2017-09-11 10:50:00,179.88,180.0,179.69,179.95,45450.0,179.88,180.0,179.69,179.95,45450.0
2017-09-11 10:55:00,179.9,180.08,179.59,179.65,38184.0,179.9,180.08,179.59,179.65,38184.0
2017-09-11 11:00:00,179.63,179.8,179.51,179.76,36989.0,179.63,179.8,179.51,179.76,36989.0
2017-09-11 11:05:00,179.74,180.0,179.67,179.84,28217.0,179.74,180.0,179.67,179.84,28217.0
2017-09-11 11:10:00,179.9,180.03,179.75,179.82,36465.0,179.9,180.03,179.75,179.82,36465.0
2017-09-11 11:15:00,179.86,180.28,179.79,180.24,40522.0,179.86,180.28,179.79,180.24,40522.0
2017-09-11 11:20:00,180.25,180.61,180.07,180.13,120569.0,180.25,180.61,180.07,180.13,120569.0
2017-09-11 11:25:00,180.12,180.58,180.12,180.5,57601.0,180.12,180.58,180.12,180.5,57601.0
2017-09-11 11:30:00,180.54,181.0,180.43,180.92,113813.0,180.54,181.0,180.43,180.92,113813.0
2017-09-11 11:35:00,180.92,181.19,180.75,181.09,147563.0,180.92,181.19,180.75,181.09,147563.0
2017-09-11 11:40:00,181.08,181.19,180.97,181.11,44203.0,181.08,181.19,180.97,181.11,44203.0
2017-09-11 11:45:00,181.08,181.18,180.97,181.03,46856.0,181.08,181.18,180.97,181.03,46856.0
2017-09-11 11:50:00,181.0,181.46,180.99,181.29,65127.0,181.0,181.46,180.99,181.29,65127.0
2017-09-11 11:55:00,181.32,181.45,181.13,181.36,39341.0,181.32,181.45,181.13,181.36,39341.0
2017-09-11 12:00:00,181.36,181.64,181.32,181.35,85873.0,181.36,181.64,181.32,181.35,85873.0
2017-09-11 12:05:00,181.43,181.51,181.37,181.48,43504.0,181.43,181.51,181.37,181.48,43504.0
2017-09-11 12:10:00,181.43,181.74,181.4,181.58,40110.0,181.43,181.74,181.4,181.58,40110.0
2017-09-11 12:15:00,181.58,181.75,181.53,181.62,34175.0,181.58,181.75,181.53,181.62,34175.0
2017-09-11 12:20:00,181.64,181.78,181.59,181.63,29121.0,181.64,181.78,181.59,181.63,29121.0
2017-09-11 12:25:00,181.66,181.7,181.54,181.62,21329.0,181.66,181.7,181.54,181.62,21329.0
2017-09-11 12:30:00,181.66,181.86,181.6,181.62,34151.0,181.66,181.86,181.6,181.62,34151.0
2017-09-11 12:35:00,181.62,181.66,181.43,181.54,23151.0,181.62,181.66,181.43,181.54,23151.0
2017-09-11 12:40:00,181.56,181.76,181.55,181.71,29052.0,181.56,181.76,181.55,181.71,29052.0
2017-09-11 12:45:00,181.71,181.87,181.67,181.76,60538.0,181.71,181.87,181.67,181.76,60538.0
2017-09-11 12:50:00,181.78,181.86,181.59,181.86,20499.0,181.78,181.86,181.59,181.86,20499.0
2017-09-11 12:55:00,181.85,181.92,181.84,181.86,22746.0,181.85,181.92,181.84,181.86,22746.0
2017-09-11 13:00:00,181.87,181.96,181.75,181.82,43092.0,181.87,181.96,181.75,181.82,43092.0
2017-09-11 13:05:00,181.77,181.84,181.68,181.74,23672.0,181.77,181.84,181.68,181.74,23672.0
2017-09-11 13:10:00,181.74,181.84,181.61,181.83,26649.0,181.74,181.84,181.61,181.83,26649.0
2017-09-11 13:15:00,181.83,181.85,181.62,181.63,34419.0,181.83,181.85,181.62,181.63,34419.0
2017-09-11 13:20:00,181.61,181.78,181.55,181.72,25869.0,181.61,181.78,181.55,181.72,25869.0
2017-09-11 13:25:00,181.7,181.75,181.47,181.5,31703.0,181.7,181.75,181.47,181.5,31703.0
2017-09-11 13:30:00,181.5,181.69,181.48,181.68,20436.0,181.5,181.69,181.48,181.68,20436.0
2017-09-11 13:35:00,181.69,181.76,181.52,181.67,59565.0,181.69,181.76,181.52,181.67,59565.0
2017-09-11 13:40:00,181.68,181.88,181.51,181.58,34144.0,181.68,181.88,181.51,181.58,34144.0
2017-09-11 13:45:00,181.58,181.68,181.57,181.64,16133.0,181.58,181.68,181.57,181.64,16133.0
2017-09-11 13:50:00,181.64,181.9,181.61,181.88,35570.0,181.64,181.9,181.61,181.88,35570.0
2017-09-11 13:55:00,181.85,181.9,181.76,181.78,34053.0,181.85,181.9,181.76,181.78,34053.0
2017-09-11 14:00:00,181.82,182.12,181.82,181.87,90452.0,181.82,182.12,181.82,181.87,90452.0
2017-09-11 14:05:00,181.85,181.93,181.83,181.87,20913.0,181.85,181.93,181.83,181.87,20913.0
2017-09-11 14:10:00,181.87,182.06,181.86,181.88,40212.0,181.87,182.06,181.86,181.88,40212.0
2017-09-11 14:15:00,181.85,181.88,181.72,181.78,32311.0,181.85,181.88,181.72,181.78,32311.0
2017-09-11 14:20:00,181.78,181.88,181.77,181.84,33267.0,181.78,181.88,181.77,181.84,33267.0
2017-09-11 14:25:00,181.81,181.92,181.79,181.84,35459.0,181.81,181.92,181.79,181.84,35459.0
2017-09-11 14:30:00,181.83,181.9,181.79,181.88,25129.0,181.83,181.9,181.79,181.88,25129.0
2017-09-11 14:35:00,181.86,181.9,181.77,181.78,35346.0,181.86,181.9,181.77,181.78,35346.0
2017-09-11 14:40:00,181.81,181.87,181.76,181.87,34955.0,181.81,181.87,181.76,181.87,34955.0
2017-09-11 14:45:00,181.86,181.92,181.83,181.88,25219.0,181.86,181.92,181.83,181.88,25219.0
2017-09-11 14:50:00,181.9,182.0,181.89,182.0,49369.0,181.9,182.0,181.89,182.0,49369.0
2017-09-11 14:55:00,182.02,182.16,182.0,182.02,60915.0,182.02,182.16,182.0,182.02,60915.0
2017-09-11 15:00:00,182.01,182.18,182.0,182.15,55448.0,182.01,182.18,182.0,182.15,55448.0
2017-09-11 15:05:00,182.13,182.34,182.11,182.23,74688.0,182.13,182.34,182.11,182.23,74688.0
2017-09-11 15:10:00,182.21,182.35,182.2,182.23,50974.0,182.21,182.35,182.2,182.23,50974.0
2017-09-11 15:15:00,182.24,182.32,182.21,182.28,39500.0,182.24,182.32,182.21,182.28,39500.0
2017-09-11 15:20:00,182.29,182.35,182.22,182.29,44851.0,182.29,182.35,182.22,182.29,44851.0
2017-09-11 15:25:00,182.3,182.47,182.29,182.33,75645.0,182.3,182.47,182.29,182.33,75645.0
2017-09-11 15:30:00,182.33,182.37,182.03,182.04,62873.0,182.33,182.37,182.03,182.04,62873.0
2017-09-11 15:35:00,182.05,182.05,181.86,181.91,69116.0,182.05,182.05,181.86,181.91,69116.0
2017-09-11 15:40:00,181.9,181.95,181.68,181.84,100732.0,181.9,181.95,181.68,181.84,100732.0
2017-09-11 15:45:00,181.8,181.93,181.78,181.86,87295.0,181.8,181.93,181.78,181.86,87295.0
2017-09-11 15:50:00,181.87,181.89,181.6,181.77,146570.0,181.87,181.89,181.6,181.77,146570.0
2017-09-11 15:55:00,181.75,181.78,181.51,181.76,244419.0,181.75,181.78,181.51,181.76,244419.0
2017-09-12 09:30:00,182.43,182.68,181.61,181.73,180427.0,182.43,182.68,181.61,181.73,180427.0
2017-09-12 09:35:00,181.63,181.82,181.0,181.45,130279.0,181.63,181.82,181.0,181.45,130279.0
2017-09-12 09:40:00,181.41,181.42,181.02,181.26,92087.0,181.41,181.42,181.02,181.26,92087.0
2017-09-12 09:45:00,181.34,181.43,181.09,181.11,42052.0,181.34,181.43,181.09,181.11,42052.0
2017-09-12 09:50:00,181.1,181.29,180.75,181.12,54313.0,181.1,181.29,180.75,181.12,54313.0
2017-09-12 09:55:00,181.14,181.58,181.03,181.58,41620.0,181.14,181.58,181.03,181.58,41620.0
2017-09-12 10:00:00,181.61,181.68,181.15,181.24,25641.0,181.61,181.68,181.15,181.24,25641.0
2017-09-12 10:05:00,181.26,181.32,180.64,180.74,56289.0,181.26,181.32,180.64,180.74,56289.0
2017-09-12 10:10:00,180.68,181.07,180.68,181.03,38188.0,180.68,181.07,180.68,181.03,38188.0
2017-09-12 10:15:00,181.04,181.13,180.84,181.07,15656.0,181.04,181.13,180.84,181.07,15656.0
2017-09-12 10:20:00,181.08,181.15,181.02,181.06,17667.0,181.08,181.15,181.02,181.06,17667.0
2017-09-12 10:25:00,181.06,181.31,181.05,181.28,30445.0,181.06,181.31,181.05,181.28,30445.0
2017-09-12 10:30:00,181.2,181.64,181.1,181.56,41591.0,181.2,181.64,181.1,181.56,41591.0
2017-09-12 10:35:00,181.57,182.23,181.51,182.02,97467.0,181.57,182.23,181.51,182.02,97467.0
2017-09-12 10:40:00,181.95,182.15,181.81,181.91,65109.0,181.95,182.15,181.81,181.91,65109.0
2017-09-12 10:45:00,181.92,181.94,181.66,181.91,81378.0,181.92,181.94,181.66,181.91,81378.0
2017-09-12 10:50:00,181.92,182.07,181.73,181.86,43814.0,181.92,182.07,181.73,181.86,43814.0
2017-09-12 10:55:00,181.86,182.28,181.86,182.1,34690.0,181.86,182.28,181.86,182.1,34690.0
2017-09-12 11:00:00,182.09,182.31,182.01,182.25,28655.0,182.09,182.31,182.01,182.25,28655.0
2017-09-12 11:05:00,182.23,182.61,182.15,182.56,43287.0,182.23,182.61,182.15,182.56,43287.0
2017-09-12 11:10:00,182.64,182.64,182.4,182.41,43614.0,182.64,182.64,182.4,182.41,43614.0
2017-09-12 11:15:00,182.41,182.6,182.41,182.5,45371.0,182.41,182.6,182.41,182.5,45371.0
2017-09-12 11:20:00,182.53,182.76,182.46,182.52,58519.0,182.53,182.76,182.46,182.52,58519.0
2017-09-12 11:25:00,182.56,182.69,182.42,182.5,45057.0,182.56,182.69,182.42,182.5,45057.0
2017-09-12 11:30:00,182.45,182.77,182.44,182.61,66528.0,182.45,182.77,182.44,182.61,66528.0
2017-09-12 11:35:00,182.65,182.95,182.57,182.81,57792.0,182.65,182.95,182.57,182.81,57792.0
2017-09-12 11:40:00,182.8,183.44,182.8,183.36,99398.0,182.8,183.44,182.8,183.36,99398.0
2017-09-12 11:45:00,183.34,184.1,183.31,183.9,209470.0,183.34,184.1,183.31,183.9,209470.0
2017-09-12 11:50:00,183.93,184.25,183.7,184.25,132543.0,183.93,184.25,183.7,184.25,132543.0
2017-09-12 11:55:00,184.23,184.64,184.05,184.45,182108.0,184.23,184.64,184.05,184.45,182108.0
2017-09-12 12:00:00,184.45,184.52,184.04,184.12,139060.0,184.45,184.52,184.04,184.12,139060.0
2017-09-12 12:05:00,184.13,184.79,184.07,184.62,128721.0,184.13,184.79,184.07,184.62,128721.0
2017-09-12 12:10:00,184.65,184.75,184.44,184.67,91633.0,184.65,184.75,184.44,184.67,91633.0
2017-09-12 12:15:00,184.68,184.77,184.5,184.77,64521.0,184.68,184.77,184.5,184.77,64521.0
2017-09-12 12:20:00,184.69,184.78,184.42,184.67,43616.0,184.69,184.78,184.42,184.67,43616.0
2017-09-12 12:25:00,184.66,184.72,184.5,184.68,50667.0,184.66,184.72,184.5,184.68,50667.0
2017-09-12 12:30:00,184.64,185.15,184.64,184.75,123208.0,184.64,185.15,184.64,184.75,123208.0
2017-09-12 12:35:00,184.72,185.04,184.69,184.86,47197.0,184.72,185.04,184.69,184.86,47197.0
2017-09-12 12:40:00,184.87,184.87,184.28,184.5,74338.0,184.87,184.87,184.28,184.5,74338.0
2017-09-12 12:45:00,184.49,184.5,184.1,184.17,57259.0,184.49,184.5,184.1,184.17,57259.0
2017-09-12 12:50:00,184.16,184.4,184.13,184.38,17762.0,184.16,184.4,184.13,184.38,17762.0
2017-09-12 12:55:00,184.37,184.37,183.83,183.85,32215.0,184.37,184.37,183.83,183.85,32215.0
2017-09-12 13:00:00,183.83,184.09,183.78,184.04,31827.0,183.83,184.09,183.78,184.04,31827.0
2017-09-12 13:05:00,184.03,184.25,184.0,184.2,23137.0,184.03,184.25,184.0,184.2,23137.0
2017-09-12 13:10:00,184.2,184.29,184.04,184.19,25377.0,184.2,184.29,184.04,184.19,25377.0
2017-09-12 13:15:00,184.14,184.25,184.04,184.13,11044.0,184.14,184.25,184.04,184.13,11044.0
2017-09-12 13:20:00,184.16,184.28,184.14,184.17,12441.0,184.16,184.28,184.14,184.17,12441.0
2017-09-12 13:25:00,184.21,184.36,184.16,184.3,21598.0,184.21,184.36,184.16,184.3,21598.0
2017-09-12 13:30:00,184.31,184.46,184.28,184.41,11115.0,184.31,184.46,184.28,184.41,11115.0
2017-09-12 13:35:00,184.4,184.41,184.07,184.07,23590.0,184.4,184.41,184.07,184.07,23590.0
2017-09-12 13:40:00,184.1,184.24,184.01,184.2,28826.0,184.1,184.24,184.01,184.2,28826.0
2017-09-12 13:45:00,184.23,184.37,184.2,184.34,27774.0,184.23,184.37,184.2,184.34,27774.0
2017-09-12 13:50:00,184.4,184.46,184.28,184.44,37183.0,184.4,184.46,184.28,184.44,37183.0
2017-09-12 13:55:00,184.43,184.52,184.09,184.14,37036.0,184.43,184.52,184.09,184.14,37036.0
2017-09-12 14:00:00,184.19,184.25,183.98,184.09,32687.0,184.19,184.25,183.98,184.09,32687.0
2017-09-12 14:05:00,184.12,184.18,183.94,184.02,15334.0,184.12,184.18,183.94,184.02,15334.0
2017-09-12 14:10:00,183.98,184.04,183.95,183.98,28912.0,183.98,184.04,183.95,183.98,28912.0
2017-09-12 14:15:00,184.01,184.17,183.93,184.0,19183.0,184.01,184.17,183.93,184.0,19183.0
2017-09-12 14:20:00,184.02,184.13,183.92,184.05,43453.0,184.02,184.13,183.92,184.05,43453.0
2017-09-12 14:25:00,184.1,184.33,184.07,184.25,38318.0,184.1,184.33,184.07,184.25,38318.0
2017-09-12 14:30:00,184.24,184.36,184.09,184.15,48227.0,184.24,184.36,184.09,184.15,48227.0
2017-09-12 14:35:00,184.17,184.26,183.93,184.13,79852.0,184.17,184.26,183.93,184.13,79852.0
2017-09-12 14:40:00,184.18,184.32,183.93,184.02,80697.0,184.18,184.32,183.93,184.02,80697.0
2017-09-12 14:45:00,183.95,184.01,183.71,183.89,120994.0,183.95,184.01,183.71,183.89,120994.0
2017-09-12 14:50:00,183.87,184.0,183.5,183.52,49851.0,183.87,184.0,183.5,183.52,49851.0
2017-09-12 14:55:00,183.6,183.8,183.38,183.53,63033.0,183.6,183.8,183.38,183.53,63033.0
2017-09-12 15:00:00,183.52,183.61,182.96,183.39,65856.0,183.52,183.61,182.96,183.39,65856.0
2017-09-12 15:05:00,183.31,183.57,183.3,183.55,35311.0,183.31,183.57,183.3,183.55,35311.0
2017-09-12 15:10:00,183.57,183.7,183.44,183.65,52520.0,183.57,183.7,183.44,183.65,52520.0
2017-09-12 15:15:00,183.68,183.74,183.32,183.36,67828.0,183.68,183.74,183.32,183.36,67828.0
2017-09-12 15:20:00,183.38,183.49,183.17,183.21,44966.0,183.38,183.49,183.17,183.21,44966.0
2017-09-12 15:25:00,183.22,183.45,183.18,183.45,66700.0,183.22,183.45,183.18,183.45,66700.0
2017-09-12 15:30:00,183.51,183.74,183.5,183.74,62254.0,183.51,183.74,183.5,183.74,62254.0
2017-09-12 15:35:00,183.72,184.9,183.7,184.56,198385.0,183.72,184.9,183.7,184.56,198385.0
2017-09-12 15:40:00,184.53,184.66,184.23,184.55,124722.0,184.53,184.66,184.23,184.55,124722.0
2017-09-12 15:45:00,184.57,184.88,184.49,184.71,118814.0,184.57,184.88,184.49,184.71,118814.0
2017-09-12 15:50:00,184.71,185.0,184.48,184.62,173911.0,184.71,185.0,184.48,184.62,173911.0
2017-09-12 15:55:00,184.61,185.33,184.59,185.16,374273.0,184.61,185.33,184.59,185.16,374273.0
2017-09-13 09:30:00,184.07,184.44,182.78,183.03,329277.0,184.07,184.44,182.78,183.03,329277.0
2017-09-13 09:35:00,183.03,183.88,182.94,183.71,199613.0,183.03,183.88,182.94,183.71,199613.0
2017-09-13 09:40:00,183.69,184.06,182.83,182.96,161435.0,183.69,184.06,182.83,182.96,161435.0
2017-09-13 09:45:00,182.97,183.3,182.61,182.61,99255.0,182.97,183.3,182.61,182.61,99255.0
2017-09-13 09:50:00,182.61,183.49,182.55,183.38,90475.0,182.61,183.49,182.55,183.38,90475.0
2017-09-13 09:55:00,183.46,184.18,183.37,184.07,133731.0,183.46,184.18,183.37,184.07,133731.0
2017-09-13 10:00:00,184.09,184.1,183.71,183.84,56020.0,184.09,184.1,183.71,183.84,56020.0
2017-09-13 10:05:00,183.87,183.96,183.54,183.65,50497.0,183.87,183.96,183.54,183.65,50497.0
2017-09-13 10:10:00,183.7,183.99,183.69,183.9,62287.0,183.7,183.99,183.69,183.9,62287.0
2017-09-13 10:15:00,183.87,184.06,183.73,183.76,42051.0,183.87,184.06,183.73,183.76,42051.0
2017-09-13 10:20:00,183.81,184.07,183.69,183.83,75498.0,183.81,184.07,183.69,183.83,75498.0
2017-09-13 10:25:00,183.83,183.93,183.59,183.62,41348.0,183.83,183.93,183.59,183.62,41348.0
2017-09-13 10:30:00,183.61,183.95,183.56,183.84,37381.0,183.61,183.95,183.56,183.84,37381.0
2017-09-13 10:35:00,183.84,183.9,183.61,183.62,17088.0,183.84,183.9,183.61,183.62,17088.0
2017-09-13 10:40:00,183.65,183.84,183.59,183.63,24063.0,183.65,183.84,183.59,183.63,24063.0
2017-09-13 10:45:00,183.6,183.7,183.38,183.54,44932.0,183.6,183.7,183.38,183.54,44932.0
2017-09-13 10:50:00,183.52,183.9,183.48,183.77,46410.0,183.52,183.9,183.48,183.77,46410.0
2017-09-13 10:55:00,183.78,184.14,183.61,184.03,51474.0,183.78,184.14,183.61,184.03,51474.0
2017-09-13 11:00:00,184.1,184.3,184.03,184.22,50360.0,184.1,184.3,184.03,184.22,50360.0
2017-09-13 11:05:00,184.24,184.5,184.19,184.44,52862.0,184.24,184.5,184.19,184.44,52862.0
2017-09-13 11:10:00,184.43,184.43,184.15,184.2,33009.0,184.43,184.43,184.15,184.2,33009.0
2017-09-13 11:15:00,184.21,184.23,183.96,183.98,33946.0,184.21,184.23,183.96,183.98,33946.0
2017-09-13 11:20:00,184.0,184.25,183.86,184.03,18944.0,184.0,184.25,183.86,184.03,18944.0
2017-09-13 11:25:00,184.0,184.04,183.62,183.68,38116.0,184.0,184.04,183.62,183.68,38116.0
2017-09-13 11:30:00,183.75,183.87,183.52,183.76,24726.0,183.75,183.87,183.52,183.76,24726.0
2017-09-13 11:35:00,183.75,183.93,182.99,183.23,75021.0,183.75,183.93,182.99,183.23,75021.0
2017-09-13 11:40:00,183.23,183.47,183.11,183.4,28182.0,183.23,183.47,183.11,183.4,28182.0
2017-09-13 11:45:00,183.39,183.4,182.93,183.02,47552.0,183.39,183.4,182.93,183.02,47552.0
2017-09-13 11:50:00,183.06,183.36,182.95,183.35,28537.0,183.06,183.36,182.95,183.35,28537.0
2017-09-13 11:55:00,183.39,183.6,182.99,183.03,66079.0,183.39,183.6,182.99,183.03,66079.0
2017-09-13 12:00:00,183.04,183.4,183.04,183.39,9999.0,183.04,183.4,183.04,183.39,9999.0
2017-09-13 12:05:00,183.37,183.5,183.32,183.41,28214.0,183.37,183.5,183.32,183.41,28214.0
2017-09-13 12:10:00,183.45,183.45,183.2,183.33,11402.0,183.45,183.45,183.2,183.33,11402.0
2017-09-13 12:15:00,183.26,183.49,183.22,183.35,37350.0,183.26,183.49,183.22,183.35,37350.0
2017-09-13 12:20:00,183.32,183.4,183.2,183.28,14385.0,183.32,183.4,183.2,183.28,14385.0
2017-09-13 12:25:00,183.27,183.45,183.2,183.24,16420.0,183.27,183.45,183.2,183.24,16420.0
2017-09-13 12:30:00,183.25,183.5,183.23,183.47,25301.0,183.25,183.5,183.23,183.47,25301.0
2017-09-13 12:35:00,183.48,183.5,183.33,183.46,15867.0,183.48,183.5,183.33,183.46,15867.0
2017-09-13 12:40:00,183.49,183.56,183.37,183.53,24810.0,183.49,183.56,183.37,183.53,24810.0
2017-09-13 12:45:00,183.55,183.82,183.53,183.76,56012.0,183.55,183.82,183.53,183.76,56012.0
2017-09-13 12:50:00,183.76,183.77,183.54,183.76,23945.0,183.76,183.77,183.54,183.76,23945.0
2017-09-13 12:55:00,183.72,183.94,183.68,183.93,34380.0,183.72,183.94,183.68,183.93,34380.0
2017-09-13 13:00:00,183.96,184.16,183.8,183.97,47967.0,183.96,184.16,183.8,183.97,47967.0
2017-09-13 13:05:00,183.94,183.96,183.76,183.76,9146.0,183.94,183.96,183.76,183.76,9146.0
2017-09-13 13:10:00,183.75,183.84,183.63,183.64,10126.0,183.75,183.84,183.63,183.64,10126.0
2017-09-13 13:15:00,183.63,183.82,183.54,183.78,18149.0,183.63,183.82,183.54,183.78,18149.0
2017-09-13 13:20:00,183.79,183.92,183.79,183.82,8906.0,183.79,183.92,183.79,183.82,8906.0
2017-09-13 13:25:00,183.82,183.87,183.48,183.6,19162.0,183.82,183.87,183.48,183.6,19162.0
2017-09-13 13:30:00,183.62,183.7,183.32,183.4,28730.0,183.62,183.7,183.32,183.4,28730.0
2017-09-13 13:35:00,183.42,183.46,183.31,183.46,22053.0,183.42,183.46,183.31,183.46,22053.0
2017-09-13 13:40:00,183.45,183.63,183.45,183.58,13852.0,183.45,183.63,183.45,183.58,13852.0
2017-09-13 13:45:00,183.62,183.62,183.35,183.35,11910.0,183.62,183.62,183.35,183.35,11910.0
2017-09-13 13:50:00,183.36,183.49,183.29,183.43,14700.0,183.36,183.49,183.29,183.43,14700.0
2017-09-13 13:55:00,183.38,183.39,183.25,183.33,12485.0,183.38,183.39,183.25,183.33,12485.0
2017-09-13 14:00:00,183.35,183.43,183.11,183.28,22758.0,183.35,183.43,183.11,183.28,22758.0
2017-09-13 14:05:00,183.24,183.39,183.22,183.29,7503.0,183.24,183.39,183.22,183.29,7503.0
2017-09-13 14:10:00,183.28,183.34,183.21,183.34,16528.0,183.28,183.34,183.21,183.34,16528.0
2017-09-13 14:15:00,183.34,183.61,183.3,183.52,13843.0,183.34,183.61,183.3,183.52,13843.0
2017-09-13 14:20:00,183.52,183.69,183.51,183.65,12390.0,183.52,183.69,183.51,183.65,12390.0
2017-09-13 14:25:00,183.65,183.88,183.61,183.76,19136.0,183.65,183.88,183.61,183.76,19136.0
2017-09-13 14:30:00,183.78,183.8,183.57,183.64,14258.0,183.78,183.8,183.57,183.64,14258.0
2017-09-13 14:35:00,183.61,183.65,183.54,183.59,10650.0,183.61,183.65,183.54,183.59,10650.0
2017-09-13 14:40:00,183.59,183.7,183.54,183.7,16583.0,183.59,183.7,183.54,183.7,16583.0
2017-09-13 14:45:00,183.69,183.73,183.61,183.7,13808.0,183.69,183.73,183.61,183.7,13808.0
2017-09-13 14:50:00,183.72,183.75,183.58,183.59,15751.0,183.72,183.75,183.58,183.59,15751.0
2017-09-13 14:55:00,183.59,183.71,183.54,183.65,21876.0,183.59,183.71,183.54,183.65,21876.0
2017-09-13 15:00:00,183.61,183.79,183.44,183.45,27159.0,183.61,183.79,183.44,183.45,27159.0
2017-09-13 15:05:00,183.45,183.63,183.45,183.55,11801.0,183.45,183.63,183.45,183.55,11801.0
2017-09-13 15:10:00,183.55,183.61,183.51,183.54,8318.0,183.55,183.61,183.51,183.54,8318.0
2017-09-13 15:15:00,183.53,183.55,183.43,183.45,14970.0,183.53,183.55,183.43,183.45,14970.0
2017-09-13 15:20:00,183.48,183.51,183.26,183.26,23938.0,183.48,183.51,183.26,183.26,23938.0
2017-09-13 15:25:00,183.28,183.3,183.05,183.19,48651.0,183.28,183.3,183.05,183.19,48651.0
2017-09-13 15:30:00,183.2,183.42,183.19,183.31,25468.0,183.2,183.42,183.19,183.31,25468.0
2017-09-13 15:35:00,183.29,183.31,183.18,183.29,24118.0,183.29,183.31,183.18,183.29,24118.0
2017-09-13 15:40:00,183.22,183.34,183.15,183.19,28966.0,183.22,183.34,183.15,183.19,28966.0
2017-09-13 15:45:00,183.19,183.37,183.19,183.31,54791.0,183.19,183.37,183.19,183.31,54791.0
2017-09-13 15:50:00,183.34,183.71,183.33,183.66,139377.0,183.34,183.71,183.33,183.66,139377.0
2017-09-13 15:55:00,183.66,183.73,183.48,183.62,167861.0,183.66,183.73,183.48,183.62,167861.0
2017-09-14 09:30:00,183.25,184.31,182.76,183.15,148718.0,183.25,184.31,182.76,183.15,148718.0
2017-09-14 09:35:00,183.08,184.0,182.58,183.38,70187.0,183.08,184.0,182.58,183.38,70187.0
2017-09-14 09:40:00,183.41,184.24,183.41,183.81,95787.0,183.41,184.24,183.41,183.81,95787.0
2017-09-14 09:45:00,183.84,184.9,183.76,184.77,131570.0,183.84,184.9,183.76,184.77,131570.0
2017-09-14 09:50:00,184.85,184.92,184.41,184.72,129475.0,184.85,184.92,184.41,184.72,129475.0
2017-09-14 09:55:00,184.74,185.11,184.66,185.08,116493.0,184.74,185.11,184.66,185.08,116493.0
2017-09-14 10:00:00,185.05,185.29,184.9,185.09,90092.0,185.05,185.29,184.9,185.09,90092.0
2017-09-14 10:05:00,185.2,185.2,184.33,184.37,66205.0,185.2,185.2,184.33,184.37,66205.0
2017-09-14 10:10:00,184.43,184.89,184.4,184.6,43409.0,184.43,184.89,184.4,184.6,43409.0
2017-09-14 10:15:00,184.64,184.7,184.4,184.48,19316.0,184.64,184.7,184.4,184.48,19316.0
2017-09-14 10:20:00,184.46,184.62,184.1,184.15,45080.0,184.46,184.62,184.1,184.15,45080.0
2017-09-14 10:25:00,184.19,184.48,184.14,184.47,27305.0,184.19,184.48,184.14,184.47,27305.0
2017-09-14 10:30:00,184.45,184.65,184.38,184.46,32711.0,184.45,184.65,184.38,184.46,32711.0
2017-09-14 10:35:00,184.55,184.65,184.39,184.56,27083.0,184.55,184.65,184.39,184.56,27083.0
2017-09-14 10:40:00,184.59,184.68,184.35,184.42,15400.0,184.59,184.68,184.35,184.42,15400.0
2017-09-14 10:45:00,184.41,184.58,184.4,184.42,17816.0,184.41,184.58,184.4,184.42,17816.0
2017-09-14 10:50:00,184.49,184.74,184.45,184.56,41377.0,184.49,184.74,184.45,184.56,41377.0
2017-09-14 10:55:00,184.54,184.59,184.04,184.08,32575.0,184.54,184.59,184.04,184.08,32575.0
2017-09-14 11:00:00,184.12,184.32,184.11,184.31,33237.0,184.12,184.32,184.11,184.31,33237.0
2017-09-14 11:05:00,184.3,184.44,184.01,184.44,31230.0,184.3,184.44,184.01,184.44,31230.0
2017-09-14 11:10:00,184.36,184.47,184.3,184.45,8949.0,184.36,184.47,184.3,184.45,8949.0
2017-09-14 11:15:00,184.4,184.53,184.19,184.2,25638.0,184.4,184.53,184.19,184.2,25638.0
2017-09-14 11:20:00,184.11,184.24,184.01,184.12,29096.0,184.11,184.24,184.01,184.12,29096.0
2017-09-14 11:25:00,184.07,184.13,183.85,183.9,33490.0,184.07,184.13,183.85,183.9,33490.0
2017-09-14 11:30:00,183.9,184.15,183.9,183.94,33783.0,183.9,184.15,183.9,183.94,33783.0
2017-09-14 11:35:00,183.95,184.11,183.8,183.83,31517.0,183.95,184.11,183.8,183.83,31517.0
2017-09-14 11:40:00,183.83,183.92,183.63,183.72,38227.0,183.83,183.92,183.63,183.72,38227.0
2017-09-14 11:45:00,183.77,183.77,183.54,183.57,28664.0,183.77,183.77,183.54,183.57,28664.0
2017-09-14 11:50:00,183.55,183.66,183.47,183.5,43606.0,183.55,183.66,183.47,183.5,43606.0
2017-09-14 11:55:00,183.45,183.54,183.38,183.4,13546.0,183.45,183.54,183.38,183.4,13546.0
2017-09-14 12:00:00,183.42,183.47,183.27,183.35,21391.0,183.42,183.47,183.27,183.35,21391.0
2017-09-14 12:05:00,183.29,183.42,183.14,183.41,31057.0,183.29,183.42,183.14,183.41,31057.0
2017-09-14 12:10:00,183.37,183.42,183.25,183.34,15712.0,183.37,183.42,183.25,183.34,15712.0
2017-09-14 12:15:00,183.34,183.48,183.15,183.18,13722.0,183.34,183.48,183.15,183.18,13722.0
2017-09-14 12:20:00,183.15,183.32,183.03,183.3,31991.0,183.15,183.32,183.03,183.3,31991.0
2017-09-14 12:25:00,183.28,183.35,183.13,183.28,16724.0,183.28,183.35,183.13,183.28,16724.0
2017-09-14 12:30:00,183.26,183.31,183.19,183.23,9275.0,183.26,183.31,183.19,183.23,9275.0
2017-09-14 12:35:00,183.25,183.25,183.01,183.08,14260.0,183.25,183.25,183.01,183.08,14260.0
2017-09-14 12:40:00,183.12,183.17,183.01,183.12,22979.0,183.12,183.17,183.01,183.12,22979.0
2017-09-14 12:45:00,183.18,183.45,183.12,183.29,22390.0,183.18,183.45,183.12,183.29,22390.0
2017-09-14 12:50:00,183.34,183.45,183.3,183.31,13629.0,183.34,183.45,183.3,183.31,13629.0
2017-09-14 12:55:00,183.3,183.45,183.25,183.27,17737.0,183.3,183.45,183.25,183.27,17737.0
2017-09-14 13:00:00,183.3,183.4,183.16,183.24,9609.0,183.3,183.4,183.16,183.24,9609.0
2017-09-14 13:05:00,183.23,183.38,183.21,183.31,18773.0,183.23,183.38,183.21,183.31,18773.0
2017-09-14 13:10:00,183.26,183.31,183.1,183.17,17035.0,183.26,183.31,183.1,183.17,17035.0
2017-09-14 13:15:00,183.14,183.15,182.82,182.88,30558.0,183.14,183.15,182.82,182.88,30558.0
2017-09-14 13:20:00,182.89,182.92,182.79,182.82,13558.0,182.89,182.92,182.79,182.82,13558.0
2017-09-14 13:25:00,182.84,183.01,182.81,182.86,14203.0,182.84,183.01,182.81,182.86,14203.0
2017-09-14 13:30:00,182.92,183.01,182.62,182.63,14574.0,182.92,183.01,182.62,182.63,14574.0
2017-09-14 13:35:00,182.66,182.7,182.4,182.5,37805.0,182.66,182.7,182.4,182.5,37805.0
2017-09-14 13:40:00,182.56,182.64,182.45,182.52,25966.0,182.56,182.64,182.45,182.52,25966.0
2017-09-14 13:45:00,182.45,182.47,182.15,182.44,56076.0,182.45,182.47,182.15,182.44,56076.0
2017-09-14 13:50:00,182.47,182.55,182.41,182.43,34277.0,182.47,182.55,182.41,182.43,34277.0
2017-09-14 13:55:00,182.46,182.47,182.15,182.18,18515.0,182.46,182.47,182.15,182.18,18515.0
2017-09-14 14:00:00,182.21,182.32,182.1,182.3,15183.0,182.21,182.32,182.1,182.3,15183.0
2017-09-14 14:05:00,182.3,182.44,182.28,182.33,13251.0,182.3,182.44,182.28,182.33,13251.0
2017-09-14 14:10:00,182.34,182.39,182.16,182.29,23445.0,182.34,182.39,182.16,182.29,23445.0
2017-09-14 14:15:00,182.27,182.27,182.07,182.12,21470.0,182.27,182.27,182.07,182.12,21470.0
2017-09-14 14:20:00,182.1,182.3,182.08,182.11,22145.0,182.1,182.3,182.08,182.11,22145.0
2017-09-14 14:25:00,182.1,182.25,182.08,182.2,16807.0,182.1,182.25,182.08,182.2,16807.0
2017-09-14 14:30:00,182.19,182.29,182.15,182.21,20702.0,182.19,182.29,182.15,182.21,20702.0
2017-09-14 14:35:00,182.2,182.28,182.18,182.22,15606.0,182.2,182.28,182.18,182.22,15606.0
2017-09-14 14:40:00,182.23,182.6,182.23,182.53,58599.0,182.23,182.6,182.23,182.53,58599.0
2017-09-14 14:45:00,182.53,182.66,182.45,182.61,26213.0,182.53,182.66,182.45,182.61,26213.0
2017-09-14 14:50:00,182.66,182.92,182.63,182.84,56284.0,182.66,182.92,182.63,182.84,56284.0
2017-09-14 14:55:00,182.8,182.85,182.61,182.78,30237.0,182.8,182.85,182.61,182.78,30237.0
2017-09-14 15:00:00,182.74,183.0,182.71,182.98,34796.0,182.74,183.0,182.71,182.98,34796.0
2017-09-14 15:05:00,182.99,182.99,182.7,182.7,24939.0,182.99,182.99,182.7,182.7,24939.0
2017-09-14 15:10:00,182.72,182.79,182.61,182.76,40162.0,182.72,182.79,182.61,182.76,40162.0
2017-09-14 15:15:00,182.79,182.82,182.61,182.63,18545.0,182.79,182.82,182.61,182.63,18545.0
2017-09-14 15:20:00,182.63,182.69,182.58,182.64,23589.0,182.63,182.69,182.58,182.64,23589.0
2017-09-14 15:25:00,182.67,182.84,182.66,182.76,25265.0,182.67,182.84,182.66,182.76,25265.0
2017-09-14 15:30:00,182.77,182.82,182.68,182.76,32373.0,182.77,182.82,182.68,182.76,32373.0
2017-09-14 15:35:00,182.77,182.77,182.61,182.67,40180.0,182.77,182.77,182.61,182.67,40180.0
2017-09-14 15:40:00,182.68,182.71,182.38,182.42,60815.0,182.68,182.71,182.38,182.42,60815.0
2017-09-14 15:45:00,182.41,182.52,182.3,182.48,34651.0,182.41,182.52,182.3,182.48,34651.0
2017-09-14 15:50:00,182.5,182.76,182.49,182.6,56858.0,182.5,182.76,182.49,182.6,56858.0
2017-09-14 15:55:00,182.62,182.69,182.44,182.6,128710.0,182.62,182.69,182.44,182.6,128710.0
2017-09-15 09:30:00,182.61,183.2,182.51,182.61,581445.0,182.61,183.2,182.51,182.61,581445.0
2017-09-15 09:35:00,182.59,182.6,182.15,182.3,139773.0,182.59,182.6,182.15,182.3,139773.0
2017-09-15 09:40:00,182.3,182.48,181.83,182.13,181707.0,182.3,182.48,181.83,182.13,181707.0
2017-09-15 09:45:00,182.11,182.28,181.43,181.64,194724.0,182.11,182.28,181.43,181.64,194724.0
2017-09-15 09:50:00,181.73,182.27,181.63,182.16,203690.0,181.73,182.27,181.63,182.16,203690.0
2017-09-15 09:55:00,182.14,182.28,181.66,181.91,136489.0,182.14,182.28,181.66,181.91,136489.0
2017-09-15 10:00:00,181.89,182.78,181.79,182.72,131379.0,181.89,182.78,181.79,182.72,131379.0
2017-09-15 10:05:00,182.75,182.96,182.25,182.83,127427.0,182.75,182.96,182.25,182.83,127427.0
2017-09-15 10:10:00,182.83,183.46,182.75,183.33,97746.0,182.83,183.46,182.75,183.33,97746.0
2017-09-15 10:15:00,183.32,183.5,183.06,183.4,94837.0,183.32,183.5,183.06,183.4,94837.0
2017-09-15 10:20:00,183.39,183.48,183.04,183.37,75301.0,183.39,183.48,183.04,183.37,75301.0
2017-09-15 10:25:00,183.31,183.37,183.09,183.23,22775.0,183.31,183.37,183.09,183.23,22775.0
2017-09-15 10:30:00,183.25,183.79,183.24,183.77,66303.0,183.25,183.79,183.24,183.77,66303.0
2017-09-15 10:35:00,183.72,184.1,183.6,184.08,59751.0,183.72,184.1,183.6,184.08,59751.0
2017-09-15 10:40:00,184.14,184.28,183.89,184.01,49028.0,184.14,184.28,183.89,184.01,49028.0
2017-09-15 10:45:00,184.01,184.23,183.9,184.04,32917.0,184.01,184.23,183.9,184.04,32917.0
2017-09-15 10:50:00,184.08,184.54,184.0,184.54,43838.0,184.08,184.54,184.0,184.54,43838.0
2017-09-15 10:55:00,184.45,184.7,184.35,184.69,57888.0,184.45,184.7,184.35,184.69,57888.0
2017-09-15 11:00:00,184.64,184.93,184.61,184.91,65173.0,184.64,184.93,184.61,184.91,65173.0
2017-09-15 11:05:00,184.9,184.93,184.3,184.35,54608.0,184.9,184.93,184.3,184.35,54608.0
2017-09-15 11:10:00,184.34,184.51,184.18,184.18,43094.0,184.34,184.51,184.18,184.18,43094.0
2017-09-15 11:15:00,184.17,184.17,183.76,183.92,41837.0,184.17,184.17,183.76,183.92,41837.0
2017-09-15 11:20:00,183.94,184.03,183.8,183.84,20584.0,183.94,184.03,183.8,183.84,20584.0
2017-09-15 11:25:00,183.83,183.9,183.51,183.69,28004.0,183.83,183.9,183.51,183.69,28004.0
2017-09-15 11:30:00,183.67,184.29,183.67,184.08,28743.0,183.67,184.29,183.67,184.08,28743.0
2017-09-15 11:35:00,184.0,184.22,183.96,183.96,27161.0,184.0,184.22,183.96,183.96,27161.0
2017-09-15 11:40:00,183.96,184.13,183.94,184.08,17049.0,183.96,184.13,183.94,184.08,17049.0
2017-09-15 11:45:00,184.09,184.16,183.86,184.02,17919.0,184.09,184.16,183.86,184.02,17919.0
2017-09-15 11:50:00,184.08,184.11,183.94,184.11,23685.0,184.08,184.11,183.94,184.11,23685.0
2017-09-15 11:55:00,184.08,184.19,184.03,184.06,16690.0,184.08,184.19,184.03,184.06,16690.0
2017-09-15 12:00:00,184.03,184.22,184.03,184.17,21413.0,184.03,184.22,184.03,184.17,21413.0
2017-09-15 12:05:00,184.18,184.38,184.11,184.36,11338.0,184.18,184.38,184.11,184.36,11338.0
2017-09-15 12:10:00,184.34,184.43,184.31,184.32,22697.0,184.34,184.43,184.31,184.32,22697.0
2017-09-15 12:15:00,184.31,184.32,183.88,183.92,13984.0,184.31,184.32,183.88,183.92,13984.0
2017-09-15 12:20:00,183.94,183.97,183.78,183.94,10996.0,183.94,183.97,183.78,183.94,10996.0
2017-09-15 12:25:00,183.91,183.97,183.83,183.91,6186.0,183.91,183.97,183.83,183.91,6186.0
2017-09-15 12:30:00,183.9,183.9,183.63,183.72,23457.0,183.9,183.9,183.63,183.72,23457.0
2017-09-15 12:35:00,183.72,183.81,183.51,183.65,9544.0,183.72,183.81,183.51,183.65,9544.0
2017-09-15 12:40:00,183.62,183.79,183.54,183.65,13647.0,183.62,183.79,183.54,183.65,13647.0
2017-09-15 12:45:00,183.6,183.75,183.56,183.72,9136.0,183.6,183.75,183.56,183.72,9136.0
2017-09-15 12:50:00,183.71,183.9,183.66,183.87,15678.0,183.71,183.9,183.66,183.87,15678.0
2017-09-15 12:55:00,183.86,184.0,183.74,183.78,19350.0,183.86,184.0,183.74,183.78,19350.0
2017-09-15 13:00:00,183.77,183.8,183.7,183.78,12050.0,183.77,183.8,183.7,183.78,12050.0
2017-09-15 13:05:00,183.82,183.83,183.73,183.73,5801.0,183.82,183.83,183.73,183.73,5801.0
2017-09-15 13:10:00,183.72,183.78,183.67,183.68,8522.0,183.72,183.78,183.67,183.68,8522.0
2017-09-15 13:15:00,183.7,183.73,183.56,183.66,14705.0,183.7,183.73,183.56,183.66,14705.0
2017-09-15 13:20:00,183.73,183.84,183.68,183.75,7675.0,183.73,183.84,183.68,183.75,7675.0
2017-09-15 13:25:00,183.79,183.9,183.68,183.76,5156.0,183.79,183.9,183.68,183.76,5156.0
2017-09-15 13:30:00,183.76,183.79,183.53,183.65,13270.0,183.76,183.79,183.53,183.65,13270.0
2017-09-15 13:35:00,183.69,183.7,183.57,183.58,6332.0,183.69,183.7,183.57,183.58,6332.0
2017-09-15 13:40:00,183.59,183.61,183.3,183.34,19930.0,183.59,183.61,183.3,183.34,19930.0
2017-09-15 13:45:00,183.3,183.41,183.22,183.26,26268.0,183.3,183.41,183.22,183.26,26268.0
2017-09-15 13:50:00,183.28,183.29,183.15,183.16,15005.0,183.28,183.29,183.15,183.16,15005.0
2017-09-15 13:55:00,183.15,183.34,183.12,183.34,12030.0,183.15,183.34,183.12,183.34,12030.0
2017-09-15 14:00:00,183.31,183.36,183.22,183.22,16040.0,183.31,183.36,183.22,183.22,16040.0
2017-09-15 14:05:00,183.24,183.24,183.05,183.14,23302.0,183.24,183.24,183.05,183.14,23302.0
2017-09-15 14:10:00,183.22,183.35,183.2,183.29,15431.0,183.22,183.35,183.2,183.29,15431.0
2017-09-15 14:15:00,183.31,183.31,182.91,182.91,33633.0,183.31,183.31,182.91,182.91,33633.0
2017-09-15 14:20:00,182.92,182.92,182.63,182.67,33288.0,182.92,182.92,182.63,182.67,33288.0
2017-09-15 14:25:00,182.72,182.82,182.63,182.78,20460.0,182.72,182.82,182.63,182.78,20460.0
2017-09-15 14:30:00,182.79,183.05,182.72,183.0,29500.0,182.79,183.05,182.72,183.0,29500.0
2017-09-15 14:35:00,183.05,183.06,182.9,183.06,18652.0,183.05,183.06,182.9,183.06,18652.0
2017-09-15 14:40:00,183.06,183.17,183.04,183.12,27192.0,183.06,183.17,183.04,183.12,27192.0
2017-09-15 14:45:00,183.11,183.32,183.11,183.25,17595.0,183.11,183.32,183.11,183.25,17595.0
2017-09-15 14:50:00,183.33,183.33,183.09,183.14,25139.0,183.33,183.33,183.09,183.14,25139.0
2017-09-15 14:55:00,183.1,183.12,182.92,182.95,26013.0,183.1,183.12,182.92,182.95,26013.0
2017-09-15 15:00:00,182.98,182.98,182.85,182.88,33664.0,182.98,182.98,182.85,182.88,33664.0
2017-09-15 15:05:00,182.87,182.93,182.79,182.83,21268.0,182.87,182.93,182.79,182.83,21268.0
2017-09-15 15:10:00,182.84,182.9,182.8,182.85,16384.0,182.84,182.9,182.8,182.85,16384.0
2017-09-15 15:15:00,182.88,182.9,182.63,182.74,27008.0,182.88,182.9,182.63,182.74,27008.0
2017-09-15 15:20:00,182.74,182.88,182.72,182.81,26030.0,182.74,182.88,182.72,182.81,26030.0
2017-09-15 15:25:00,182.8,182.82,182.62,182.63,37821.0,182.8,182.82,182.62,182.63,37821.0
2017-09-15 15:30:00,182.6,182.71,182.47,182.55,54708.0,182.6,182.71,182.47,182.55,54708.0
2017-09-15 15:35:00,182.56,182.73,182.48,182.64,77572.0,182.56,182.73,182.48,182.64,77572.0
2017-09-15 15:40:00,182.6,182.61,182.35,182.43,69077.0,182.6,182.61,182.35,182.43,69077.0
2017-09-15 15:45:00,182.42,182.44,182.22,182.31,94768.0,182.42,182.44,182.22,182.31,94768.0
2017-09-15 15:50:00,182.3,183.0,181.97,182.11,242157.0,182.3,183.0,181.97,182.11,242157.0
2017-09-15 15:55:00,182.11,182.42,182.03,182.16,222008.0,182.11,182.42,182.03,182.16,222008.0
2017-09-18 09:30:00,183.61,185.45,183.4,184.73,338968.0,183.61,185.45,183.4,184.73,338968.0
2017-09-18 09:35:00,184.84,184.84,183.05,184.11,244349.0,184.84,184.84,183.05,184.11,244349.0
2017-09-18 09:40:00,184.12,184.48,183.58,183.81,138319.0,184.12,184.48,183.58,183.81,138319.0
2017-09-18 09:45:00,183.83,184.1,183.59,183.97,83531.0,183.83,184.1,183.59,183.97,83531.0
2017-09-18 09:50:00,183.96,184.77,183.9,184.33,84408.0,183.96,184.77,183.9,184.33,84408.0
2017-09-18 09:55:00,184.35,184.42,183.95,184.13,65356.0,184.35,184.42,183.95,184.13,65356.0
2017-09-18 10:00:00,184.05,184.4,183.96,184.4,54583.0,184.05,184.4,183.96,184.4,54583.0
2017-09-18 10:05:00,184.39,184.71,184.37,184.63,68189.0,184.39,184.71,184.37,184.63,68189.0
2017-09-18 10:10:00,184.64,184.74,184.23,184.54,53609.0,184.64,184.74,184.23,184.54,53609.0
2017-09-18 10:15:00,184.57,184.69,183.75,183.84,75431.0,184.57,184.69,183.75,183.84,75431.0
2017-09-18 10:20:00,183.83,184.09,183.66,184.05,61633.0,183.83,184.09,183.66,184.05,61633.0
2017-09-18 10:25:00,184.05,184.13,183.78,183.87,24389.0,184.05,184.13,183.78,183.87,24389.0
2017-09-18 10:30:00,183.86,184.04,183.71,183.99,36306.0,183.86,184.04,183.71,183.99,36306.0
2017-09-18 10:35:00,184.0,184.11,183.54,183.61,24213.0,184.0,184.11,183.54,183.61,24213.0
2017-09-18 10:40:00,183.66,183.74,183.46,183.57,42694.0,183.66,183.74,183.46,183.57,42694.0
2017-09-18 10:45:00,183.59,183.83,183.57,183.82,31749.0,183.59,183.83,183.57,183.82,31749.0
2017-09-18 10:50:00,183.79,183.89,183.6,183.78,22937.0,183.79,183.89,183.6,183.78,22937.0
2017-09-18 10:55:00,183.77,183.94,183.66,183.83,21006.0,183.77,183.94,183.66,183.83,21006.0
2017-09-18 11:00:00,183.81,184.16,183.79,184.03,97391.0,183.81,184.16,183.79,184.03,97391.0
2017-09-18 11:05:00,183.99,184.09,183.71,183.8,45935.0,183.99,184.09,183.71,183.8,45935.0
2017-09-18 11:10:00,183.84,184.14,183.83,183.96,31112.0,183.84,184.14,183.83,183.96,31112.0
2017-09-18 11:15:00,183.98,184.17,183.85,183.87,39871.0,183.98,184.17,183.85,183.87,39871.0
2017-09-18 11:20:00,183.85,183.85,183.41,183.79,51658.0,183.85,183.85,183.41,183.79,51658.0
2017-09-18 11:25:00,183.72,183.88,183.65,183.82,50926.0,183.72,183.88,183.65,183.82,50926.0
2017-09-18 11:30:00,183.86,183.9,183.6,183.71,38886.0,183.86,183.9,183.6,183.71,38886.0
2017-09-18 11:35:00,183.7,184.25,183.67,184.2,64170.0,183.7,184.25,183.67,184.2,64170.0
2017-09-18 11:40:00,184.2,184.32,184.07,184.14,49416.0,184.2,184.32,184.07,184.14,49416.0
2017-09-18 11:45:00,184.19,184.64,184.15,184.48,58883.0,184.19,184.64,184.15,184.48,58883.0
2017-09-18 11:50:00,184.46,184.47,184.2,184.22,35654.0,184.46,184.47,184.2,184.22,35654.0
2017-09-18 11:55:00,184.23,184.43,184.22,184.25,42382.0,184.23,184.43,184.22,184.25,42382.0
2017-09-18 12:00:00,184.27,184.43,184.12,184.42,34132.0,184.27,184.43,184.12,184.42,34132.0
2017-09-18 12:05:00,184.42,184.5,184.31,184.36,19720.0,184.42,184.5,184.31,184.36,19720.0
2017-09-18 12:10:00,184.36,184.36,184.13,184.16,22543.0,184.36,184.36,184.13,184.16,22543.0
2017-09-18 12:15:00,184.17,184.23,183.82,183.82,58273.0,184.17,184.23,183.82,183.82,58273.0
2017-09-18 12:20:00,183.8,183.83,183.62,183.66,77154.0,183.8,183.83,183.62,183.66,77154.0
2017-09-18 12:25:00,183.66,184.09,183.54,184.01,54484.0,183.66,184.09,183.54,184.01,54484.0
2017-09-18 12:30:00,184.04,184.09,183.92,183.98,15140.0,184.04,184.09,183.92,183.98,15140.0
2017-09-18 12:35:00,183.99,184.14,183.94,184.1,18345.0,183.99,184.14,183.94,184.1,18345.0
2017-09-18 12:40:00,184.09,184.31,184.06,184.23,27014.0,184.09,184.31,184.06,184.23,27014.0
2017-09-18 12:45:00,184.21,184.3,183.93,183.93,34791.0,184.21,184.3,183.93,183.93,34791.0
2017-09-18 12:50:00,183.95,183.95,183.76,183.84,15835.0,183.95,183.95,183.76,183.84,15835.0
2017-09-18 12:55:00,183.84,183.99,183.79,183.94,19341.0,183.84,183.99,183.79,183.94,19341.0
2017-09-18 13:00:00,183.98,183.99,183.85,183.94,20212.0,183.98,183.99,183.85,183.94,20212.0
2017-09-18 13:05:00,183.96,184.18,183.95,184.13,12951.0,183.96,184.18,183.95,184.13,12951.0
2017-09-18 13:10:00,184.13,184.17,184.03,184.03,24333.0,184.13,184.17,184.03,184.03,24333.0
2017-09-18 13:15:00,184.06,184.44,184.06,184.4,26941.0,184.06,184.44,184.06,184.4,26941.0
2017-09-18 13:20:00,184.4,184.49,184.32,184.39,45229.0,184.4,184.49,184.32,184.39,45229.0
2017-09-18 13:25:00,184.41,184.41,184.14,184.22,37561.0,184.41,184.41,184.14,184.22,37561.0
2017-09-18 13:30:00,184.23,184.55,184.23,184.43,33292.0,184.23,184.55,184.23,184.43,33292.0
2017-09-18 13:35:00,184.42,184.52,184.37,184.41,26061.0,184.42,184.52,184.37,184.41,26061.0
2017-09-18 13:40:00,184.44,184.5,184.34,184.42,22922.0,184.44,184.5,184.34,184.42,22922.0
2017-09-18 13:45:00,184.38,184.45,184.27,184.39,17556.0,184.38,184.45,184.27,184.39,17556.0
2017-09-18 13:50:00,184.38,184.53,184.34,184.51,15807.0,184.38,184.53,184.34,184.51,15807.0
2017-09-18 13:55:00,184.5,184.5,184.35,184.41,24076.0,184.5,184.5,184.35,184.41,24076.0
2017-09-18 14:00:00,184.42,184.45,184.3,184.4,8336.0,184.42,184.45,184.3,184.4,8336.0
2017-09-18 14:05:00,184.4,184.4,184.21,184.3,11349.0,184.4,184.4,184.21,184.3,11349.0
2017-09-18 14:10:00,184.27,184.31,184.14,184.15,30199.0,184.27,184.31,184.14,184.15,30199.0
2017-09-18 14:15:00,184.14,184.14,183.61,183.62,94039.0,184.14,184.14,183.61,183.62,94039.0
2017-09-18 14:20:00,183.67,183.74,183.42,183.7,39795.0,183.67,183.74,183.42,183.7,39795.0
2017-09-18 14:25:00,183.64,183.7,183.47,183.6,46413.0,183.64,183.7,183.47,183.6,46413.0
2017-09-18 14:30:00,183.59,183.98,183.56,183.9,45349.0,183.59,183.98,183.56,183.9,45349.0
2017-09-18 14:35:00,183.88,183.97,183.14,183.26,103215.0,183.88,183.97,183.14,183.26,103215.0
2017-09-18 14:40:00,183.32,183.4,182.73,182.73,118070.0,183.32,183.4,182.73,182.73,118070.0
2017-09-18 14:45:00,182.8,183.5,182.73,183.5,61366.0,182.8,183.5,182.73,183.5,61366.0
2017-09-18 14:50:00,183.43,183.56,183.29,183.35,32499.0,183.43,183.56,183.29,183.35,32499.0
2017-09-18 14:55:00,183.34,183.51,183.29,183.47,29200.0,183.34,183.51,183.29,183.47,29200.0
2017-09-18 15:00:00,183.45,183.79,183.45,183.71,52930.0,183.45,183.79,183.45,183.71,52930.0
2017-09-18 15:05:00,183.74,183.77,183.52,183.61,21467.0,183.74,183.77,183.52,183.61,21467.0
2017-09-18 15:10:00,183.61,183.68,183.28,183.41,27922.0,183.61,183.68,183.28,183.41,27922.0
2017-09-18 15:15:00,183.4,183.58,183.39,183.58,27529.0,183.4,183.58,183.39,183.58,27529.0
2017-09-18 15:20:00,183.59,183.79,183.51,183.77,40071.0,183.59,183.79,183.51,183.77,40071.0
2017-09-18 15:25:00,183.79,183.91,183.73,183.77,40155.0,183.79,183.91,183.73,183.77,40155.0
2017-09-18 15:30:00,183.77,183.86,183.65,183.75,24362.0,183.77,183.86,183.65,183.75,24362.0
2017-09-18 15:35:00,183.77,184.23,183.76,184.2,49298.0,183.77,184.23,183.76,184.2,49298.0
2017-09-18 15:40:00,184.23,184.44,184.14,184.41,83613.0,184.23,184.44,184.14,184.41,83613.0
2017-09-18 15:45:00,184.45,184.48,184.35,184.47,66345.0,184.45,184.48,184.35,184.47,66345.0
2017-09-18 15:50:00,184.49,185.0,184.49,184.78,171486.0,184.49,185.0,184.49,184.78,171486.0
2017-09-18 15:55:00,184.8,184.94,184.54,184.58,174833.0,184.8,184.94,184.54,184.58,174833.0
2017-09-19 09:30:00,184.98,186.13,184.8,185.54,250627.0,184.98,186.13,184.8,185.54,250627.0
2017-09-19 09:35:00,185.52,185.6,184.71,184.92,155327.0,185.52,185.6,184.71,184.92,155327.0
2017-09-19 09:40:00,184.93,185.2,184.17,184.77,154069.0,184.93,185.2,184.17,184.77,154069.0
2017-09-19 09:45:00,184.84,185.39,184.48,185.15,100711.0,184.84,185.39,184.48,185.15,100711.0
2017-09-19 09:50:00,185.16,185.55,184.83,185.18,69220.0,185.16,185.55,184.83,185.18,69220.0
2017-09-19 09:55:00,185.17,185.47,184.93,185.0,66630.0,185.17,185.47,184.93,185.0,66630.0
2017-09-19 10:00:00,184.94,185.38,184.84,185.38,62204.0,184.94,185.38,184.84,185.38,62204.0
2017-09-19 10:05:00,185.34,185.34,184.83,185.17,56763.0,185.34,185.34,184.83,185.17,56763.0
2017-09-19 10:10:00,185.21,185.51,185.17,185.32,89879.0,185.21,185.51,185.17,185.32,89879.0
2017-09-19 10:15:00,185.34,185.81,185.25,185.43,99425.0,185.34,185.81,185.25,185.43,99425.0
2017-09-19 10:20:00,185.41,185.85,185.12,185.77,78387.0,185.41,185.85,185.12,185.77,78387.0
2017-09-19 10:25:00,185.77,186.23,185.76,186.05,156457.0,185.77,186.23,185.76,186.05,156457.0
2017-09-19 10:30:00,186.02,186.05,185.47,185.47,66520.0,186.02,186.05,185.47,185.47,66520.0
2017-09-19 10:35:00,185.47,185.88,185.34,185.83,36806.0,185.47,185.88,185.34,185.83,36806.0
2017-09-19 10:40:00,185.8,185.85,185.52,185.59,23413.0,185.8,185.85,185.52,185.59,23413.0
2017-09-19 10:45:00,185.61,185.77,185.53,185.55,44315.0,185.61,185.77,185.53,185.55,44315.0
2017-09-19 10:50:00,185.55,185.55,185.2,185.42,47144.0,185.55,185.55,185.2,185.42,47144.0
2017-09-19 10:55:00,185.38,185.5,185.28,185.33,27716.0,185.38,185.5,185.28,185.33,27716.0
2017-09-19 11:00:00,185.37,185.39,184.85,184.99,102531.0,185.37,185.39,184.85,184.99,102531.0
2017-09-19 11:05:00,184.96,185.34,184.95,185.2,37826.0,184.96,185.34,184.95,185.2,37826.0
2017-09-19 11:10:00,185.19,185.55,185.11,185.49,34142.0,185.19,185.55,185.11,185.49,34142.0
2017-09-19 11:15:00,185.52,185.54,185.3,185.39,37713.0,185.52,185.54,185.3,185.39,37713.0
2017-09-19 11:20:00,185.38,185.41,185.18,185.19,30421.0,185.38,185.41,185.18,185.19,30421.0
2017-09-19 11:25:00,185.23,185.25,185.04,185.15,39997.0,185.23,185.25,185.04,185.15,39997.0
2017-09-19 11:30:00,185.15,185.34,184.98,185.19,28367.0,185.15,185.34,184.98,185.19,28367.0
2017-09-19 11:35:00,185.35,185.35,185.05,185.05,25005.0,185.35,185.35,185.05,185.05,25005.0
2017-09-19 11:40:00,185.07,185.15,184.91,185.02,30824.0,185.07,185.15,184.91,185.02,30824.0
2017-09-19 11:45:00,185.02,185.32,185.02,185.27,27563.0,185.02,185.32,185.02,185.27,27563.0
2017-09-19 11:50:00,185.25,185.3,185.14,185.29,18189.0,185.25,185.3,185.14,185.29,18189.0
2017-09-19 11:55:00,185.3,185.3,185.22,185.26,27693.0,185.3,185.3,185.22,185.26,27693.0
2017-09-19 12:00:00,185.28,185.75,185.24,185.58,83587.0,185.28,185.75,185.24,185.58,83587.0
2017-09-19 12:05:00,185.59,185.7,185.58,185.64,52294.0,185.59,185.7,185.58,185.64,52294.0
2017-09-19 12:10:00,185.65,185.72,185.51,185.63,16749.0,185.65,185.72,185.51,185.63,16749.0
2017-09-19 12:15:00,185.64,185.65,185.35,185.43,22692.0,185.64,185.65,185.35,185.43,22692.0
2017-09-19 12:20:00,185.42,185.52,185.29,185.44,19290.0,185.42,185.52,185.29,185.44,19290.0
2017-09-19 12:25:00,185.43,185.46,185.32,185.36,11733.0,185.43,185.46,185.32,185.36,11733.0
2017-09-19 12:30:00,185.37,185.45,185.34,185.4,20576.0,185.37,185.45,185.34,185.4,20576.0
2017-09-19 12:35:00,185.37,185.38,185.23,185.24,18256.0,185.37,185.38,185.23,185.24,18256.0
2017-09-19 12:40:00,185.23,185.35,185.12,185.35,24636.0,185.23,185.35,185.12,185.35,24636.0
2017-09-19 12:45:00,185.34,185.36,185.24,185.34,14710.0,185.34,185.36,185.24,185.34,14710.0
2017-09-19 12:50:00,185.34,185.36,185.22,185.24,24995.0,185.34,185.36,185.22,185.24,24995.0
2017-09-19 12:55:00,185.25,185.32,185.23,185.29,12682.0,185.25,185.32,185.23,185.29,12682.0
2017-09-19 13:00:00,185.26,185.33,185.18,185.18,21653.0,185.26,185.33,185.18,185.18,21653.0
2017-09-19 13:05:00,185.16,185.35,185.13,185.34,9956.0,185.16,185.35,185.13,185.34,9956.0
2017-09-19 13:10:00,185.33,185.37,185.26,185.26,15832.0,185.33,185.37,185.26,185.26,15832.0
2017-09-19 13:15:00,185.24,185.26,185.12,185.14,14853.0,185.24,185.26,185.12,185.14,14853.0
2017-09-19 13:20:00,185.15,185.22,185.0,185.13,35680.0,185.15,185.22,185.0,185.13,35680.0
2017-09-19 13:25:00,185.15,185.32,185.08,185.2,45345.0,185.15,185.32,185.08,185.2,45345.0
2017-09-19 13:30:00,185.22,185.43,185.12,185.36,34843.0,185.22,185.43,185.12,185.36,34843.0
2017-09-19 13:35:00,185.34,185.45,185.3,185.43,10562.0,185.34,185.45,185.3,185.43,10562.0
2017-09-19 13:40:00,185.41,185.46,185.33,185.4,9655.0,185.41,185.46,185.33,185.4,9655.0
2017-09-19 13:45:00,185.37,185.43,185.31,185.35,13147.0,185.37,185.43,185.31,185.35,13147.0
2017-09-19 13:50:00,185.38,185.41,185.28,185.41,21104.0,185.38,185.41,185.28,185.41,21104.0
2017-09-19 13:55:00,185.42,185.43,185.3,185.37,7815.0,185.42,185.43,185.3,185.37,7815.0
2017-09-19 14:00:00,185.4,185.4,185.21,185.32,56865.0,185.4,185.4,185.21,185.32,56865.0
2017-09-19 14:05:00,185.31,185.34,185.15,185.16,14299.0,185.31,185.34,185.15,185.16,14299.0
2017-09-19 14:10:00,185.16,185.18,185.1,185.16,19595.0,185.16,185.18,185.1,185.16,19595.0
2017-09-19 14:15:00,185.17,185.32,185.17,185.29,32074.0,185.17,185.32,185.17,185.29,32074.0
2017-09-19 14:20:00,185.27,185.3,185.2,185.25,6645.0,185.27,185.3,185.2,185.25,6645.0
2017-09-19 14:25:00,185.19,185.35,185.14,185.22,20619.0,185.19,185.35,185.14,185.22,20619.0
2017-09-19 14:30:00,185.23,185.34,185.21,185.28,14711.0,185.23,185.34,185.21,185.28,14711.0
2017-09-19 14:35:00,185.28,185.34,185.24,185.24,9396.0,185.28,185.34,185.24,185.24,9396.0
2017-09-19 14:40:00,185.26,185.54,185.22,185.5,47865.0,185.26,185.54,185.22,185.5,47865.0
2017-09-19 14:45:00,185.51,185.54,185.42,185.43,19140.0,185.51,185.54,185.42,185.43,19140.0
2017-09-19 14:50:00,185.42,185.52,185.38,185.39,26037.0,185.42,185.52,185.38,185.39,26037.0
2017-09-19 14:55:00,185.38,185.39,185.15,185.23,30717.0,185.38,185.39,185.15,185.23,30717.0
2017-09-19 15:00:00,185.21,185.49,185.2,185.37,30347.0,185.21,185.49,185.2,185.37,30347.0
2017-09-19 15:05:00,185.38,185.46,185.25,185.45,22028.0,185.38,185.46,185.25,185.45,22028.0
2017-09-19 15:10:00,185.47,185.6,185.44,185.49,74194.0,185.47,185.6,185.44,185.49,74194.0
2017-09-19 15:15:00,185.48,185.6,185.47,185.57,64575.0,185.48,185.6,185.47,185.57,64575.0
2017-09-19 15:20:00,185.6,185.69,185.46,185.53,33442.0,185.6,185.69,185.46,185.53,33442.0
2017-09-19 15:25:00,185.53,185.74,185.53,185.7,55830.0,185.53,185.74,185.53,185.7,55830.0
2017-09-19 15:30:00,185.68,185.75,185.62,185.64,55713.0,185.68,185.75,185.62,185.64,55713.0
2017-09-19 15:35:00,185.65,185.69,185.57,185.65,78586.0,185.65,185.69,185.57,185.65,78586.0
2017-09-19 15:40:00,185.65,185.84,185.53,185.74,61956.0,185.65,185.84,185.53,185.74,61956.0
2017-09-19 15:45:00,185.76,185.84,185.7,185.75,110355.0,185.76,185.84,185.7,185.75,110355.0
2017-09-19 15:50:00,185.75,185.93,185.71,185.88,129174.0,185.75,185.93,185.71,185.88,129174.0
2017-09-19 15:55:00,185.89,185.93,185.62,185.64,246840.0,185.89,185.93,185.62,185.64,246840.0
2017-09-20 09:30:00,186.1,186.38,185.53,185.9,122322.0,186.1,186.38,185.53,185.9,122322.0
2017-09-20 09:35:00,185.81,186.27,185.58,186.17,46859.0,185.81,186.27,185.58,186.17,46859.0
2017-09-20 09:40:00,186.19,186.5,186.16,186.44,79382.0,186.19,186.5,186.16,186.44,79382.0
2017-09-20 09:45:00,186.39,186.48,186.03,186.12,39432.0,186.39,186.48,186.03,186.12,39432.0
2017-09-20 09:50:00,186.08,186.25,185.83,185.97,64769.0,186.08,186.25,185.83,185.97,64769.0
2017-09-20 09:55:00,185.95,186.04,185.71,185.98,37302.0,185.95,186.04,185.71,185.98,37302.0
2017-09-20 10:00:00,185.95,186.29,185.94,186.06,48612.0,185.95,186.29,185.94,186.06,48612.0
2017-09-20 10:05:00,186.06,186.19,185.55,185.63,59600.0,186.06,186.19,185.55,185.63,59600.0
2017-09-20 10:10:00,185.65,185.69,184.9,185.19,83053.0,185.65,185.69,184.9,185.19,83053.0
2017-09-20 10:15:00,185.13,185.55,185.1,185.45,47452.0,185.13,185.55,185.1,185.45,47452.0
2017-09-20 10:20:00,185.45,185.5,184.81,184.86,85410.0,185.45,185.5,184.81,184.86,85410.0
2017-09-20 10:25:00,184.84,185.0,184.5,184.8,106102.0,184.84,185.0,184.5,184.8,106102.0
2017-09-20 10:30:00,184.87,185.23,184.87,185.19,35197.0,184.87,185.23,184.87,185.19,35197.0
2017-09-20 10:35:00,185.19,185.5,185.19,185.28,25649.0,185.19,185.5,185.19,185.28,25649.0
2017-09-20 10:40:00,185.26,185.27,185.04,185.18,17388.0,185.26,185.27,185.04,185.18,17388.0
2017-09-20 10:45:00,185.22,185.26,184.99,185.25,23070.0,185.22,185.26,184.99,185.25,23070.0
2017-09-20 10:50:00,185.19,185.2,184.63,184.74,26746.0,185.19,185.2,184.63,184.74,26746.0
2017-09-20 10:55:00,184.71,185.18,184.23,184.48,101363.0,184.71,185.18,184.23,184.48,101363.0
2017-09-20 11:00:00,184.46,184.73,184.31,184.44,69063.0,184.46,184.73,184.31,184.44,69063.0
2017-09-20 11:05:00,184.38,184.4,183.79,183.87,64001.0,184.38,184.4,183.79,183.87,64001.0
2017-09-20 11:10:00,183.95,184.53,183.91,184.1,44003.0,183.95,184.53,183.91,184.1,44003.0
2017-09-20 11:15:00,184.14,184.68,184.12,184.51,25832.0,184.14,184.68,184.12,184.51,25832.0
2017-09-20 11:20:00,184.58,184.94,184.55,184.76,24915.0,184.58,184.94,184.55,184.76,24915.0
2017-09-20 11:25:00,184.74,185.2,184.68,185.18,54836.0,184.74,185.2,184.68,185.18,54836.0
2017-09-20 11:30:00,185.13,185.57,185.12,185.29,52980.0,185.13,185.57,185.12,185.29,52980.0
2017-09-20 11:35:00,185.32,185.34,184.97,184.97,47156.0,185.32,185.34,184.97,184.97,47156.0
2017-09-20 11:40:00,185.05,185.05,184.71,184.77,18929.0,185.05,185.05,184.71,184.77,18929.0
2017-09-20 11:45:00,184.77,184.93,184.63,184.86,30781.0,184.77,184.93,184.63,184.86,30781.0
2017-09-20 11:50:00,184.84,185.09,184.64,184.64,35243.0,184.84,185.09,184.64,184.64,35243.0
2017-09-20 11:55:00,184.65,185.04,184.65,185.04,16285.0,184.65,185.04,184.65,185.04,16285.0
2017-09-20 12:00:00,185.02,185.29,184.96,185.12,24920.0,185.02,185.29,184.96,185.12,24920.0
2017-09-20 12:05:00,185.11,185.3,185.0,185.0,30629.0,185.11,185.3,185.0,185.0,30629.0
2017-09-20 12:10:00,185.04,185.14,184.96,185.02,14555.0,185.04,185.14,184.96,185.02,14555.0
2017-09-20 12:15:00,185.0,185.21,184.99,185.21,6795.0,185.0,185.21,184.99,185.21,6795.0
2017-09-20 12:20:00,185.15,185.17,185.01,185.02,20978.0,185.15,185.17,185.01,185.02,20978.0
2017-09-20 12:25:00,185.0,185.39,185.0,185.32,24268.0,185.0,185.39,185.0,185.32,24268.0
2017-09-20 12:30:00,185.29,185.3,184.96,185.1,24010.0,185.29,185.3,184.96,185.1,24010.0
2017-09-20 12:35:00,185.07,185.41,185.07,185.41,17220.0,185.07,185.41,185.07,185.41,17220.0
2017-09-20 12:40:00,185.43,185.49,185.29,185.36,41290.0,185.43,185.49,185.29,185.36,41290.0
2017-09-20 12:45:00,185.35,185.38,185.16,185.16,9941.0,185.35,185.38,185.16,185.16,9941.0
2017-09-20 12:50:00,185.13,185.28,185.06,185.26,11929.0,185.13,185.28,185.06,185.26,11929.0
2017-09-20 12:55:00,185.22,185.4,185.07,185.16,30331.0,185.22,185.4,185.07,185.16,30331.0
2017-09-20 13:00:00,185.22,185.25,185.13,185.18,10468.0,185.22,185.25,185.13,185.18,10468.0
2017-09-20 13:05:00,185.16,185.18,184.96,185.07,24616.0,185.16,185.18,184.96,185.07,24616.0
2017-09-20 13:10:00,185.03,185.05,184.7,184.7,21417.0,185.03,185.05,184.7,184.7,21417.0
2017-09-20 13:15:00,184.7,184.92,184.7,184.71,31156.0,184.7,184.92,184.7,184.71,31156.0
2017-09-20 13:20:00,184.71,184.89,184.66,184.85,12279.0,184.71,184.89,184.66,184.85,12279.0
2017-09-20 13:25:00,184.86,184.92,184.81,184.83,23461.0,184.86,184.92,184.81,184.83,23461.0
2017-09-20 13:30:00,184.84,184.95,184.75,184.77,21615.0,184.84,184.95,184.75,184.77,21615.0
2017-09-20 13:35:00,184.81,185.25,184.8,185.22,35962.0,184.81,185.25,184.8,185.22,35962.0
2017-09-20 13:40:00,185.28,185.34,185.16,185.26,40299.0,185.28,185.34,185.16,185.26,40299.0
2017-09-20 13:45:00,185.24,185.45,185.22,185.35,17650.0,185.24,185.45,185.22,185.35,17650.0
2017-09-20 13:50:00,185.36,185.49,185.28,185.4,19261.0,185.36,185.49,185.28,185.4,19261.0
2017-09-20 13:55:00,185.43,185.51,185.35,185.39,23268.0,185.43,185.51,185.35,185.39,23268.0
2017-09-20 14:00:00,185.2,185.32,184.04,184.9,54467.0,185.2,185.32,184.04,184.9,54467.0
2017-09-20 14:05:00,184.97,184.97,184.54,184.61,51319.0,184.97,184.97,184.54,184.61,51319.0
2017-09-20 14:10:00,184.57,185.0,184.55,184.71,44065.0,184.57,185.0,184.55,184.71,44065.0
2017-09-20 14:15:00,184.72,184.78,184.53,184.58,21742.0,184.72,184.78,184.53,184.58,21742.0
2017-09-20 14:20:00,184.6,184.61,183.82,184.07,75301.0,184.6,184.61,183.82,184.07,75301.0
2017-09-20 14:25:00,184.02,184.04,183.2,183.53,96128.0,184.02,184.04,183.2,183.53,96128.0
2017-09-20 14:30:00,183.5,183.69,183.34,183.62,72655.0,183.5,183.69,183.34,183.62,72655.0
2017-09-20 14:35:00,183.63,183.98,183.49,183.98,63857.0,183.63,183.98,183.49,183.98,63857.0
2017-09-20 14:40:00,183.89,184.1,183.81,184.03,36609.0,183.89,184.1,183.81,184.03,36609.0
2017-09-20 14:45:00,183.91,184.62,183.81,184.62,60135.0,183.91,184.62,183.81,184.62,60135.0
2017-09-20 14:50:00,184.55,184.75,184.52,184.62,34679.0,184.55,184.75,184.52,184.62,34679.0
2017-09-20 14:55:00,184.62,184.86,184.57,184.62,21308.0,184.62,184.86,184.57,184.62,21308.0
2017-09-20 15:00:00,184.57,184.75,184.5,184.74,24152.0,184.57,184.75,184.5,184.74,24152.0
2017-09-20 15:05:00,184.65,184.72,184.32,184.47,37910.0,184.65,184.72,184.32,184.47,37910.0
2017-09-20 15:10:00,184.49,184.55,184.34,184.42,19667.0,184.49,184.55,184.34,184.42,19667.0
2017-09-20 15:15:00,184.41,184.99,184.37,184.82,53370.0,184.41,184.99,184.37,184.82,53370.0
2017-09-20 15:20:00,184.8,184.89,184.7,184.77,31389.0,184.8,184.89,184.7,184.77,31389.0
2017-09-20 15:25:00,184.81,184.97,184.63,184.71,23037.0,184.81,184.97,184.63,184.71,23037.0
2017-09-20 15:30:00,184.72,185.25,184.65,185.25,51347.0,184.72,185.25,184.65,185.25,51347.0
2017-09-20 15:35:00,185.27,185.27,185.0,185.12,31822.0,185.27,185.27,185.0,185.12,31822.0
2017-09-20 15:40:00,185.1,185.11,184.73,184.83,50868.0,185.1,185.11,184.73,184.83,50868.0
2017-09-20 15:45:00,184.79,185.13,184.79,185.13,33586.0,184.79,185.13,184.79,185.13,33586.0
2017-09-20 15:50:00,185.14,185.55,185.09,185.47,122593.0,185.14,185.55,185.09,185.47,122593.0
2017-09-20 15:55:00,185.48,185.73,185.44,185.47,153049.0,185.48,185.73,185.44,185.47,153049.0
2017-09-21 09:30:00,185.82,185.82,184.92,185.37,147311.0,185.82,185.82,184.92,185.37,147311.0
2017-09-21 09:35:00,185.35,185.75,184.95,185.32,104577.0,185.35,185.75,184.95,185.32,104577.0
2017-09-21 09:40:00,185.39,185.93,185.17,185.7,117619.0,185.39,185.93,185.17,185.7,117619.0
2017-09-21 09:45:00,185.61,185.94,185.2,185.29,63890.0,185.61,185.94,185.2,185.29,63890.0
2017-09-21 09:50:00,185.31,185.51,184.9,185.06,61417.0,185.31,185.51,184.9,185.06,61417.0
2017-09-21 09:55:00,185.02,185.35,184.72,185.27,69616.0,185.02,185.35,184.72,185.27,69616.0
2017-09-21 10:00:00,185.3,185.33,184.95,185.18,19050.0,185.3,185.33,184.95,185.18,19050.0
2017-09-21 10:05:00,185.2,185.2,184.51,184.78,42389.0,185.2,185.2,184.51,184.78,42389.0
2017-09-21 10:10:00,184.84,185.9,184.84,185.69,75367.0,184.84,185.9,184.84,185.69,75367.0
2017-09-21 10:15:00,185.73,185.77,185.09,185.37,62202.0,185.73,185.77,185.09,185.37,62202.0
2017-09-21 10:20:00,185.3,185.37,184.77,184.78,62126.0,185.3,185.37,184.77,184.78,62126.0
2017-09-21 10:25:00,184.8,185.37,184.8,185.0,34202.0,184.8,185.37,184.8,185.0,34202.0
2017-09-21 10:30:00,185.04,185.56,184.94,185.43,27029.0,185.04,185.56,184.94,185.43,27029.0
2017-09-21 10:35:00,185.45,185.6,185.08,185.4,26762.0,185.45,185.6,185.08,185.4,26762.0
2017-09-21 10:40:00,185.36,185.67,184.98,185.07,37941.0,185.36,185.67,184.98,185.07,37941.0
2017-09-21 10:45:00,185.09,185.59,184.88,185.12,59309.0,185.09,185.59,184.88,185.12,59309.0
2017-09-21 10:50:00,185.22,185.89,185.13,185.89,64704.0,185.22,185.89,185.13,185.89,64704.0
2017-09-21 10:55:00,185.89,186.5,185.72,186.28,143497.0,185.89,186.5,185.72,186.28,143497.0
2017-09-21 11:00:00,186.33,187.08,186.3,186.97,182261.0,186.33,187.08,186.3,186.97,182261.0
2017-09-21 11:05:00,186.99,187.72,186.98,187.62,241627.0,186.99,187.72,186.98,187.62,241627.0
2017-09-21 11:10:00,187.56,188.62,187.56,188.52,272907.0,187.56,188.62,187.56,188.52,272907.0
2017-09-21 11:15:00,188.41,188.75,188.09,188.55,224344.0,188.41,188.75,188.09,188.55,224344.0
2017-09-21 11:20:00,188.54,188.6,188.2,188.53,117284.0,188.54,188.6,188.2,188.53,117284.0
2017-09-21 11:25:00,188.55,188.63,187.94,188.11,117577.0,188.55,188.63,187.94,188.11,117577.0
2017-09-21 11:30:00,188.1,188.65,188.02,188.44,117044.0,188.1,188.65,188.02,188.44,117044.0
2017-09-21 11:35:00,188.36,188.49,188.05,188.33,52475.0,188.36,188.49,188.05,188.33,52475.0
2017-09-21 11:40:00,188.33,188.55,188.33,188.38,37570.0,188.33,188.55,188.33,188.38,37570.0
2017-09-21 11:45:00,188.4,188.95,188.38,188.87,123850.0,188.4,188.95,188.38,188.87,123850.0
2017-09-21 11:50:00,188.86,189.06,188.64,189.05,103462.0,188.86,189.06,188.64,189.05,103462.0
2017-09-21 11:55:00,189.01,189.75,189.0,189.38,187165.0,189.01,189.75,189.0,189.38,187165.0
2017-09-21 12:00:00,189.37,189.7,189.23,189.58,85386.0,189.37,189.7,189.23,189.58,85386.0
2017-09-21 12:05:00,189.56,189.72,189.47,189.59,68692.0,189.56,189.72,189.47,189.59,68692.0
2017-09-21 12:10:00,189.56,189.91,189.55,189.78,112149.0,189.56,189.91,189.55,189.78,112149.0
2017-09-21 12:15:00,189.8,189.92,189.38,189.46,68823.0,189.8,189.92,189.38,189.46,68823.0
2017-09-21 12:20:00,189.45,189.86,188.88,188.95,193196.0,189.45,189.86,188.88,188.95,193196.0
2017-09-21 12:25:00,188.95,189.33,188.82,188.89,103701.0,188.95,189.33,188.82,188.89,103701.0
2017-09-21 12:30:00,188.96,188.98,188.68,188.8,75802.0,188.96,188.98,188.68,188.8,75802.0
2017-09-21 12:35:00,188.76,189.1,188.75,188.78,52619.0,188.76,189.1,188.75,188.78,52619.0
2017-09-21 12:40:00,188.82,188.83,188.43,188.65,50258.0,188.82,188.83,188.43,188.65,50258.0
2017-09-21 12:45:00,188.63,189.14,188.57,189.02,39541.0,188.63,189.14,188.57,189.02,39541.0
2017-09-21 12:50:00,189.03,189.32,188.87,188.93,60863.0,189.03,189.32,188.87,188.93,60863.0
2017-09-21 12:55:00,188.87,189.01,188.77,188.81,24585.0,188.87,189.01,188.77,188.81,24585.0
2017-09-21 13:00:00,188.82,189.03,188.65,188.96,23196.0,188.82,189.03,188.65,188.96,23196.0
2017-09-21 13:05:00,188.98,189.35,188.85,189.25,29560.0,188.98,189.35,188.85,189.25,29560.0
2017-09-21 13:10:00,189.24,189.4,189.23,189.38,42735.0,189.24,189.4,189.23,189.38,42735.0
2017-09-21 13:15:00,189.38,189.45,189.14,189.28,37521.0,189.38,189.45,189.14,189.28,37521.0
2017-09-21 13:20:00,189.29,189.33,189.15,189.24,22714.0,189.29,189.33,189.15,189.24,22714.0
2017-09-21 13:25:00,189.25,189.27,188.93,189.03,28970.0,189.25,189.27,188.93,189.03,28970.0
2017-09-21 13:30:00,189.04,189.12,188.98,189.07,35018.0,189.04,189.12,188.98,189.07,35018.0
2017-09-21 13:35:00,189.05,189.17,189.0,189.04,20719.0,189.05,189.17,189.0,189.04,20719.0
2017-09-21 13:40:00,189.04,189.33,189.04,189.2,39007.0,189.04,189.33,189.04,189.2,39007.0
2017-09-21 13:45:00,189.28,189.29,188.83,188.91,27627.0,189.28,189.29,188.83,188.91,27627.0
2017-09-21 13:50:00,188.88,188.97,188.72,188.78,41069.0,188.88,188.97,188.72,188.78,41069.0
2017-09-21 13:55:00,188.82,189.09,188.82,189.04,36101.0,188.82,189.09,188.82,189.04,36101.0
2017-09-21 14:00:00,189.01,189.01,188.86,188.99,11404.0,189.01,189.01,188.86,188.99,11404.0
2017-09-21 14:05:00,189.0,189.0,188.86,188.91,16734.0,189.0,189.0,188.86,188.91,16734.0
2017-09-21 14:10:00,188.91,189.23,188.86,189.14,47935.0,188.91,189.23,188.86,189.14,47935.0
2017-09-21 14:15:00,189.17,189.18,189.0,189.13,26209.0,189.17,189.18,189.0,189.13,26209.0
2017-09-21 14:20:00,189.15,189.25,189.14,189.21,30492.0,189.15,189.25,189.14,189.21,30492.0
2017-09-21 14:25:00,189.19,189.24,189.05,189.07,29246.0,189.19,189.24,189.05,189.07,29246.0
2017-09-21 14:30:00,189.07,189.08,188.8,188.86,31235.0,189.07,189.08,188.8,188.86,31235.0
2017-09-21 14:35:00,188.81,188.86,188.68,188.79,40265.0,188.81,188.86,188.68,188.79,40265.0
2017-09-21 14:40:00,188.75,188.88,188.7,188.72,18799.0,188.75,188.88,188.7,188.72,18799.0
2017-09-21 14:45:00,188.71,188.75,188.38,188.69,70107.0,188.71,188.75,188.38,188.69,70107.0
2017-09-21 14:50:00,188.68,188.83,188.6,188.76,34632.0,188.68,188.83,188.6,188.76,34632.0
2017-09-21 14:55:00,188.74,189.17,188.73,189.0,38253.0,188.74,189.17,188.73,189.0,38253.0
2017-09-21 15:00:00,188.99,189.17,188.94,189.09,35588.0,188.99,189.17,188.94,189.09,35588.0
2017-09-21 15:05:00,189.08,189.21,189.05,189.09,37583.0,189.08,189.21,189.05,189.09,37583.0
2017-09-21 15:10:00,189.06,189.16,188.85,188.9,47854.0,189.06,189.16,188.85,188.9,47854.0
2017-09-21 15:15:00,188.9,189.0,188.88,188.93,26438.0,188.9,189.0,188.88,188.93,26438.0
2017-09-21 15:20:00,188.94,189.36,188.92,189.33,61046.0,188.94,189.36,188.92,189.33,61046.0
2017-09-21 15:25:00,189.33,189.58,189.28,189.42,64144.0,189.33,189.58,189.28,189.42,64144.0
2017-09-21 15:30:00,189.41,189.65,189.26,189.6,60229.0,189.41,189.65,189.26,189.6,60229.0
2017-09-21 15:35:00,189.59,189.8,189.58,189.76,106117.0,189.59,189.8,189.58,189.76,106117.0
2017-09-21 15:40:00,189.71,189.95,189.42,189.45,102662.0,189.71,189.95,189.42,189.45,102662.0
2017-09-21 15:45:00,189.42,189.76,189.08,189.43,175880.0,189.42,189.76,189.08,189.43,175880.0
2017-09-21 15:50:00,189.41,189.43,188.96,189.03,150181.0,189.41,189.43,188.96,189.03,150181.0
2017-09-21 15:55:00,189.02,189.18,188.7,188.75,239705.0,189.02,189.18,188.7,188.75,239705.0
2017-09-22 09:30:00,188.4,189.2,187.01,188.96,241940.0,188.4,189.2,187.01,188.96,241940.0
2017-09-22 09:35:00,188.83,189.85,188.82,189.78,157623.0,188.83,189.85,188.82,189.78,157623.0
2017-09-22 09:40:00,189.75,189.79,188.71,188.91,92544.0,189.75,189.79,188.71,188.91,92544.0
2017-09-22 09:45:00,188.96,189.3,188.5,188.79,70929.0,188.96,189.3,188.5,188.79,70929.0
2017-09-22 09:50:00,188.8,188.93,188.41,188.79,58283.0,188.8,188.93,188.41,188.79,58283.0
2017-09-22 09:55:00,188.7,188.87,188.13,188.18,43019.0,188.7,188.87,188.13,188.18,43019.0
2017-09-22 10:00:00,188.26,188.62,188.15,188.49,78420.0,188.26,188.62,188.15,188.49,78420.0
2017-09-22 10:05:00,188.45,189.13,188.38,188.69,89687.0,188.45,189.13,188.38,188.69,89687.0
2017-09-22 10:10:00,188.76,189.01,188.38,188.56,55839.0,188.76,189.01,188.38,188.56,55839.0
2017-09-22 10:15:00,188.58,188.76,188.36,188.45,27636.0,188.58,188.76,188.36,188.45,27636.0
2017-09-22 10:20:00,188.53,188.72,188.4,188.61,21814.0,188.53,188.72,188.4,188.61,21814.0
2017-09-22 10:25:00,188.56,188.8,188.3,188.35,54017.0,188.56,188.8,188.3,188.35,54017.0
2017-09-22 10:30:00,188.38,188.52,187.71,188.08,86778.0,188.38,188.52,187.71,188.08,86778.0
2017-09-22 10:35:00,188.04,188.24,187.91,188.12,26344.0,188.04,188.24,187.91,188.12,26344.0
2017-09-22 10:40:00,188.16,188.24,187.8,187.89,24115.0,188.16,188.24,187.8,187.89,24115.0
2017-09-22 10:45:00,187.94,188.18,187.9,188.03,17855.0,187.94,188.18,187.9,188.03,17855.0
2017-09-22 10:50:00,188.01,188.11,187.4,187.47,65534.0,188.01,188.11,187.4,187.47,65534.0
2017-09-22 10:55:00,187.45,187.68,187.16,187.36,96098.0,187.45,187.68,187.16,187.36,96098.0
2017-09-22 11:00:00,187.37,187.75,187.28,187.51,27526.0,187.37,187.75,187.28,187.51,27526.0
2017-09-22 11:05:00,187.52,187.72,187.43,187.55,39855.0,187.52,187.72,187.43,187.55,39855.0
2017-09-22 11:10:00,187.55,187.59,187.23,187.31,33061.0,187.55,187.59,187.23,187.31,33061.0
2017-09-22 11:15:00,187.29,187.38,187.1,187.1,86208.0,187.29,187.38,187.1,187.1,86208.0
2017-09-22 11:20:00,187.13,187.22,186.8,186.88,76365.0,187.13,187.22,186.8,186.88,76365.0
2017-09-22 11:25:00,186.88,186.91,186.42,186.45,77286.0,186.88,186.91,186.42,186.45,77286.0
2017-09-22 11:30:00,186.45,186.7,186.39,186.61,58672.0,186.45,186.7,186.39,186.61,58672.0
2017-09-22 11:35:00,186.62,186.82,186.5,186.7,44824.0,186.62,186.82,186.5,186.7,44824.0
2017-09-22 11:40:00,186.7,187.12,186.66,187.1,40191.0,186.7,187.12,186.66,187.1,40191.0
2017-09-22 11:45:00,187.12,187.21,186.87,186.87,23591.0,187.12,187.21,186.87,186.87,23591.0
2017-09-22 11:50:00,186.93,187.29,186.91,187.22,14074.0,186.93,187.29,186.91,187.22,14074.0
2017-09-22 11:55:00,187.2,187.37,187.06,187.06,28606.0,187.2,187.37,187.06,187.06,28606.0
2017-09-22 12:00:00,187.06,187.07,186.8,187.01,29993.0,187.06,187.07,186.8,187.01,29993.0
2017-09-22 12:05:00,187.07,187.16,186.89,187.1,17345.0,187.07,187.16,186.89,187.1,17345.0
2017-09-22 12:10:00,187.11,187.18,186.88,186.97,21146.0,187.11,187.18,186.88,186.97,21146.0
2017-09-22 12:15:00,186.94,187.08,186.89,186.95,12024.0,186.94,187.08,186.89,186.95,12024.0
2017-09-22 12:20:00,186.95,187.28,186.95,187.26,11334.0,186.95,187.28,186.95,187.26,11334.0
2017-09-22 12:25:00,187.29,187.31,187.14,187.29,22112.0,187.29,187.31,187.14,187.29,22112.0
2017-09-22 12:30:00,187.25,187.34,187.18,187.34,12033.0,187.25,187.34,187.18,187.34,12033.0
2017-09-22 12:35:00,187.35,187.54,187.35,187.43,29494.0,187.35,187.54,187.35,187.43,29494.0
2017-09-22 12:40:00,187.43,187.62,187.32,187.6,32197.0,187.43,187.62,187.32,187.6,32197.0
2017-09-22 12:45:00,187.61,187.66,187.5,187.65,27949.0,187.61,187.66,187.5,187.65,27949.0
2017-09-22 12:50:00,187.65,187.99,187.65,187.86,37321.0,187.65,187.99,187.65,187.86,37321.0
2017-09-22 12:55:00,187.83,187.83,187.25,187.25,48135.0,187.83,187.83,187.25,187.25,48135.0
2017-09-22 13:00:00,187.29,187.68,187.29,187.66,26286.0,187.29,187.68,187.29,187.66,26286.0
2017-09-22 13:05:00,187.67,187.7,187.56,187.61,15029.0,187.67,187.7,187.56,187.61,15029.0
2017-09-22 13:10:00,187.6,187.72,187.3,187.3,19649.0,187.6,187.72,187.3,187.3,19649.0
2017-09-22 13:15:00,187.39,187.41,186.94,186.99,50504.0,187.39,187.41,186.94,186.99,50504.0
2017-09-22 13:20:00,186.95,187.16,186.87,187.1,26935.0,186.95,187.16,186.87,187.1,26935.0
2017-09-22 13:25:00,187.11,187.29,187.0,187.1,34652.0,187.11,187.29,187.0,187.1,34652.0
2017-09-22 13:30:00,187.09,187.23,187.01,187.15,13888.0,187.09,187.23,187.01,187.15,13888.0
2017-09-22 13:35:00,187.13,187.25,187.11,187.15,6620.0,187.13,187.25,187.11,187.15,6620.0
2017-09-22 13:40:00,187.16,187.4,187.16,187.3,14476.0,187.16,187.4,187.16,187.3,14476.0
2017-09-22 13:45:00,187.34,187.57,187.28,187.28,39508.0,187.34,187.57,187.28,187.28,39508.0
2017-09-22 13:50:00,187.28,187.51,187.19,187.37,32541.0,187.28,187.51,187.19,187.37,32541.0
2017-09-22 13:55:00,187.39,187.59,187.35,187.53,25941.0,187.39,187.59,187.35,187.53,25941.0
2017-09-22 14:00:00,187.55,187.7,187.39,187.4,23542.0,187.55,187.7,187.39,187.4,23542.0
2017-09-22 14:05:00,187.39,187.58,187.39,187.47,21724.0,187.39,187.58,187.39,187.47,21724.0
2017-09-22 14:10:00,187.48,187.67,187.44,187.59,22163.0,187.48,187.67,187.44,187.59,22163.0
2017-09-22 14:15:00,187.6,187.71,187.46,187.52,20290.0,187.6,187.71,187.46,187.52,20290.0
2017-09-22 14:20:00,187.55,187.65,187.52,187.55,12586.0,187.55,187.65,187.52,187.55,12586.0
2017-09-22 14:25:00,187.56,187.61,187.45,187.47,12915.0,187.56,187.61,187.45,187.47,12915.0
2017-09-22 14:30:00,187.44,187.46,187.19,187.27,35850.0,187.44,187.46,187.19,187.27,35850.0
2017-09-22 14:35:00,187.27,187.35,187.19,187.31,26152.0,187.27,187.35,187.19,187.31,26152.0
2017-09-22 14:40:00,187.3,187.52,187.3,187.33,28347.0,187.3,187.52,187.3,187.33,28347.0
2017-09-22 14:45:00,187.34,187.41,187.22,187.39,26229.0,187.34,187.41,187.22,187.39,26229.0
2017-09-22 14:50:00,187.42,187.5,187.36,187.48,16236.0,187.42,187.5,187.36,187.48,16236.0
2017-09-22 14:55:00,187.5,187.5,187.37,187.5,36216.0,187.5,187.5,187.37,187.5,36216.0
2017-09-22 15:00:00,187.5,187.5,187.42,187.45,19123.0,187.5,187.5,187.42,187.45,19123.0
2017-09-22 15:05:00,187.45,187.51,187.35,187.46,26377.0,187.45,187.51,187.35,187.46,26377.0
2017-09-22 15:10:00,187.46,187.48,187.19,187.2,24496.0,187.46,187.48,187.19,187.2,24496.0
2017-09-22 15:15:00,187.21,187.32,187.19,187.3,20486.0,187.21,187.32,187.19,187.3,20486.0
2017-09-22 15:20:00,187.29,187.29,187.13,187.2,21579.0,187.29,187.29,187.13,187.2,21579.0
2017-09-22 15:25:00,187.19,187.25,187.1,187.16,22132.0,187.19,187.25,187.1,187.16,22132.0
2017-09-22 15:30:00,187.15,187.24,187.02,187.04,40346.0,187.15,187.24,187.02,187.04,40346.0
2017-09-22 15:35:00,187.05,187.2,186.98,187.01,83559.0,187.05,187.2,186.98,187.01,83559.0
2017-09-22 15:40:00,187.03,187.2,187.01,187.18,65386.0,187.03,187.2,187.01,187.18,65386.0
2017-09-22 15:45:00,187.17,187.34,187.06,187.3,73537.0,187.17,187.34,187.06,187.3,73537.0
2017-09-22 15:50:00,187.31,187.59,187.15,187.34,150796.0,187.31,187.59,187.15,187.34,150796.0
2017-09-22 15:55:00,187.34,187.58,187.16,187.29,255014.0,187.34,187.58,187.16,187.29,255014.0
2017-09-25 09:30:00,186.47,186.55,185.51,185.51,238127.0,186.47,186.55,185.51,185.51,238127.0
2017-09-25 09:35:00,185.51,185.68,183.26,183.55,251468.0,185.51,185.68,183.26,183.55,251468.0
2017-09-25 09:40:00,183.61,184.24,183.36,183.66,159131.0,183.61,184.24,183.36,183.66,159131.0
2017-09-25 09:45:00,183.6,183.97,182.09,182.47,204797.0,183.6,183.97,182.09,182.47,204797.0
2017-09-25 09:50:00,182.42,183.59,182.23,183.22,107774.0,182.42,183.59,182.23,183.22,107774.0
2017-09-25 09:55:00,183.2,183.35,182.77,183.1,111047.0,183.2,183.35,182.77,183.1,111047.0
2017-09-25 10:00:00,183.1,183.31,182.4,182.82,94436.0,183.1,183.31,182.4,182.82,94436.0
2017-09-25 10:05:00,182.9,183.02,182.38,182.38,88571.0,182.9,183.02,182.38,182.38,88571.0
2017-09-25 10:10:00,182.4,183.12,182.21,182.9,169661.0,182.4,183.12,182.21,182.9,169661.0
2017-09-25 10:15:00,182.91,182.91,182.22,182.34,135921.0,182.91,182.91,182.22,182.34,135921.0
2017-09-25 10:20:00,182.25,182.3,181.34,181.39,302067.0,182.25,182.3,181.34,181.39,302067.0
2017-09-25 10:25:00,181.37,181.56,180.5,181.38,279618.0,181.37,181.56,180.5,181.38,279618.0
2017-09-25 10:30:00,181.44,181.47,180.1,180.32,146194.0,181.44,181.47,180.1,180.32,146194.0
2017-09-25 10:35:00,180.34,180.94,180.24,180.8,95493.0,180.34,180.94,180.24,180.8,95493.0
2017-09-25 10:40:00,180.89,181.38,180.77,180.88,113779.0,180.89,181.38,180.77,180.88,113779.0
2017-09-25 10:45:00,180.86,181.09,180.14,180.93,118660.0,180.86,181.09,180.14,180.93,118660.0
2017-09-25 10:50:00,180.83,180.85,179.69,179.69,145215.0,180.83,180.85,179.69,179.69,145215.0
2017-09-25 10:55:00,179.67,179.73,179.11,179.58,180829.0,179.67,179.73,179.11,179.58,180829.0
2017-09-25 11:00:00,179.67,179.82,179.11,179.47,119384.0,179.67,179.82,179.11,179.47,119384.0
2017-09-25 11:05:00,179.52,180.1,179.43,179.49,93655.0,179.52,180.1,179.43,179.49,93655.0
2017-09-25 11:10:00,179.49,180.06,179.48,179.79,76454.0,179.49,180.06,179.48,179.79,76454.0
2017-09-25 11:15:00,179.77,180.35,179.72,180.34,67233.0,179.77,180.35,179.72,180.34,67233.0
2017-09-25 11:20:00,180.37,180.59,179.98,180.25,94213.0,180.37,180.59,179.98,180.25,94213.0
2017-09-25 11:25:00,180.31,180.83,180.26,180.59,66950.0,180.31,180.83,180.26,180.59,66950.0
2017-09-25 11:30:00,180.55,180.73,180.16,180.16,70709.0,180.55,180.73,180.16,180.16,70709.0
2017-09-25 11:35:00,180.13,180.25,179.6,179.76,73198.0,180.13,180.25,179.6,179.76,73198.0
2017-09-25 11:40:00,179.79,179.82,179.0,179.07,123576.0,179.79,179.82,179.0,179.07,123576.0
2017-09-25 11:45:00,179.06,179.75,179.0,179.56,86609.0,179.06,179.75,179.0,179.56,86609.0
2017-09-25 11:50:00,179.57,179.69,179.0,179.06,100936.0,179.57,179.69,179.0,179.06,100936.0
2017-09-25 11:55:00,179.0,179.37,178.8,179.16,87175.0,179.0,179.37,178.8,179.16,87175.0
2017-09-25 12:00:00,179.19,179.29,178.6,178.64,90494.0,179.19,179.29,178.6,178.64,90494.0
2017-09-25 12:05:00,178.61,178.75,178.4,178.54,69600.0,178.61,178.75,178.4,178.54,69600.0
2017-09-25 12:10:00,178.54,178.85,178.23,178.28,72604.0,178.54,178.85,178.23,178.28,72604.0
2017-09-25 12:15:00,178.3,178.57,178.15,178.23,81105.0,178.3,178.57,178.15,178.23,81105.0
2017-09-25 12:20:00,178.2,178.4,178.1,178.4,102295.0,178.2,178.4,178.1,178.4,102295.0
2017-09-25 12:25:00,178.4,178.66,178.25,178.36,130572.0,178.4,178.66,178.25,178.36,130572.0
2017-09-25 12:30:00,178.36,179.24,178.02,179.05,132727.0,178.36,179.24,178.02,179.05,132727.0
2017-09-25 12:35:00,179.01,179.36,179.01,179.25,34955.0,179.01,179.36,179.01,179.25,34955.0
2017-09-25 12:40:00,179.26,179.39,179.07,179.18,48827.0,179.26,179.39,179.07,179.18,48827.0
2017-09-25 12:45:00,179.16,179.35,179.07,179.29,27061.0,179.16,179.35,179.07,179.29,27061.0
2017-09-25 12:50:00,179.24,179.79,179.21,179.73,70971.0,179.24,179.79,179.21,179.73,70971.0
2017-09-25 12:55:00,179.76,179.76,179.3,179.34,51023.0,179.76,179.76,179.3,179.34,51023.0
2017-09-25 13:00:00,179.3,179.38,179.08,179.25,53947.0,179.3,179.38,179.08,179.25,53947.0
2017-09-25 13:05:00,179.21,179.55,179.1,179.13,53548.0,179.21,179.55,179.1,179.13,53548.0
2017-09-25 13:10:00,179.12,179.59,179.0,179.38,78293.0,179.12,179.59,179.0,179.38,78293.0
2017-09-25 13:15:00,179.39,179.53,179.3,179.34,57039.0,179.39,179.53,179.3,179.34,57039.0
2017-09-25 13:20:00,179.36,179.41,179.0,179.29,33095.0,179.36,179.41,179.0,179.29,33095.0
2017-09-25 13:25:00,179.24,179.24,178.7,178.74,53247.0,179.24,179.24,178.7,178.74,53247.0
2017-09-25 13:30:00,178.7,178.96,178.59,178.85,39593.0,178.7,178.96,178.59,178.85,39593.0
2017-09-25 13:35:00,178.81,179.2,178.7,179.09,24305.0,178.81,179.2,178.7,179.09,24305.0
2017-09-25 13:40:00,179.1,179.33,179.05,179.05,33766.0,179.1,179.33,179.05,179.05,33766.0
2017-09-25 13:45:00,179.01,179.11,178.86,179.04,23940.0,179.01,179.11,178.86,179.04,23940.0
2017-09-25 13:50:00,179.1,179.17,179.03,179.07,16556.0,179.1,179.17,179.03,179.07,16556.0
2017-09-25 13:55:00,179.05,179.09,178.75,178.92,50638.0,179.05,179.09,178.75,178.92,50638.0
2017-09-25 14:00:00,178.9,179.16,178.9,178.97,21269.0,178.9,179.16,178.9,178.97,21269.0
2017-09-25 14:05:00,179.01,179.06,178.68,178.91,15117.0,179.01,179.06,178.68,178.91,15117.0
2017-09-25 14:10:00,178.93,178.93,178.46,178.67,38032.0,178.93,178.93,178.46,178.67,38032.0
2017-09-25 14:15:00,178.66,178.77,178.52,178.63,26351.0,178.66,178.77,178.52,178.63,26351.0
2017-09-25 14:20:00,178.57,178.68,178.4,178.48,64967.0,178.57,178.68,178.4,178.48,64967.0
2017-09-25 14:25:00,178.49,178.49,178.13,178.25,62788.0,178.49,178.49,178.13,178.25,62788.0
2017-09-25 14:30:00,178.22,178.38,177.88,177.9,61779.0,178.22,178.38,177.88,177.9,61779.0
2017-09-25 14:35:00,177.88,178.12,177.77,177.93,64811.0,177.88,178.12,177.77,177.93,64811.0
2017-09-25 14:40:00,177.93,178.0,177.79,177.8,55148.0,177.93,178.0,177.79,177.8,55148.0
2017-09-25 14:45:00,177.79,178.09,177.7,178.04,52512.0,177.79,178.09,177.7,178.04,52512.0
2017-09-25 14:50:00,178.0,178.13,177.82,177.9,59452.0,178.0,178.13,177.82,177.9,59452.0
2017-09-25 14:55:00,177.9,178.29,177.88,178.22,88283.0,177.9,178.29,177.88,178.22,88283.0
2017-09-25 15:00:00,178.26,178.26,177.91,177.94,61177.0,178.26,178.26,177.91,177.94,61177.0
2017-09-25 15:05:00,177.98,178.31,177.93,178.22,65893.0,177.98,178.31,177.93,178.22,65893.0
2017-09-25 15:10:00,178.25,178.28,177.97,178.07,38964.0,178.25,178.28,177.97,178.07,38964.0
2017-09-25 15:15:00,178.09,178.27,178.02,178.2,55518.0,178.09,178.27,178.02,178.2,55518.0
2017-09-25 15:20:00,178.17,178.27,178.06,178.27,49703.0,178.17,178.27,178.06,178.27,49703.0
2017-09-25 15:25:00,178.28,178.8,178.27,178.61,96488.0,178.28,178.8,178.27,178.61,96488.0
2017-09-25 15:30:00,178.61,178.69,178.24,178.3,53839.0,178.61,178.69,178.24,178.3,53839.0
2017-09-25 15:35:00,178.32,178.49,178.11,178.24,53653.0,178.32,178.49,178.11,178.24,53653.0
2017-09-25 15:40:00,178.22,178.3,178.0,178.06,84809.0,178.22,178.3,178.0,178.06,84809.0
2017-09-25 15:45:00,178.06,178.31,177.94,178.22,136810.0,178.06,178.31,177.94,178.22,136810.0
2017-09-25 15:50:00,178.18,178.51,178.11,178.28,197963.0,178.18,178.51,178.11,178.28,197963.0
2017-09-25 15:55:00,178.27,178.63,178.23,178.56,268591.0,178.27,178.63,178.23,178.56,268591.0
2017-09-26 09:30:00,180.7,180.76,179.82,180.0,217951.0,180.7,180.76,179.82,180.0,217951.0
2017-09-26 09:35:00,179.98,180.49,179.88,180.29,101068.0,179.98,180.49,179.88,180.29,101068.0
2017-09-26 09:40:00,180.31,180.95,180.07,180.41,133056.0,180.31,180.95,180.07,180.41,133056.0
2017-09-26 09:45:00,180.38,180.46,179.5,179.57,88569.0,180.38,180.46,179.5,179.57,88569.0
2017-09-26 09:50:00,179.53,179.92,179.25,179.3,89777.0,179.53,179.92,179.25,179.3,89777.0
2017-09-26 09:55:00,179.31,179.39,178.81,178.81,77293.0,179.31,179.39,178.81,178.81,77293.0
2017-09-26 10:00:00,178.85,180.12,178.82,179.86,128373.0,178.85,180.12,178.82,179.86,128373.0
2017-09-26 10:05:00,179.88,180.78,179.84,180.47,79929.0,179.88,180.78,179.84,180.47,79929.0
2017-09-26 10:10:00,180.46,180.8,180.16,180.24,81433.0,180.46,180.8,180.16,180.24,81433.0
2017-09-26 10:15:00,180.27,180.45,179.96,180.28,66265.0,180.27,180.45,179.96,180.28,66265.0
2017-09-26 10:20:00,180.32,180.57,179.86,180.27,66523.0,180.32,180.57,179.86,180.27,66523.0
2017-09-26 10:25:00,180.32,180.55,179.71,179.85,55711.0,180.32,180.55,179.71,179.85,55711.0
2017-09-26 10:30:00,179.86,180.19,179.06,179.11,74833.0,179.86,180.19,179.06,179.11,74833.0
2017-09-26 10:35:00,179.15,179.26,178.89,179.09,103586.0,179.15,179.26,178.89,179.09,103586.0
2017-09-26 10:40:00,179.08,179.55,178.75,179.52,110862.0,179.08,179.55,178.75,179.52,110862.0
2017-09-26 10:45:00,179.52,179.74,179.1,179.1,49036.0,179.52,179.74,179.1,179.1,49036.0
2017-09-26 10:50:00,179.14,179.19,178.86,178.87,44923.0,179.14,179.19,178.86,178.87,44923.0
2017-09-26 10:55:00,178.87,178.9,178.35,178.42,84105.0,178.87,178.9,178.35,178.42,84105.0
2017-09-26 11:00:00,178.42,178.43,178.02,178.33,84635.0,178.42,178.43,178.02,178.33,84635.0
2017-09-26 11:05:00,178.29,178.37,176.55,177.0,259464.0,178.29,178.37,176.55,177.0,259464.0
2017-09-26 11:10:00,177.02,177.5,176.55,177.13,190515.0,177.02,177.5,176.55,177.13,190515.0
2017-09-26 11:15:00,177.13,177.75,177.11,177.75,79730.0,177.13,177.75,177.11,177.75,79730.0
2017-09-26 11:20:00,177.75,177.99,177.43,177.43,55090.0,177.75,177.99,177.43,177.43,55090.0
2017-09-26 11:25:00,177.51,177.62,176.75,177.4,101475.0,177.51,177.62,176.75,177.4,101475.0
2017-09-26 11:30:00,177.4,177.89,177.35,177.82,52349.0,177.4,177.89,177.35,177.82,52349.0
2017-09-26 11:35:00,177.81,177.88,177.57,177.78,33334.0,177.81,177.88,177.57,177.78,33334.0
2017-09-26 11:40:00,177.85,178.39,177.85,178.27,66848.0,177.85,178.39,177.85,178.27,66848.0
2017-09-26 11:45:00,178.32,178.58,178.21,178.38,59234.0,178.32,178.58,178.21,178.38,59234.0
2017-09-26 11:50:00,178.4,178.62,178.17,178.39,28239.0,178.4,178.62,178.17,178.39,28239.0
2017-09-26 11:55:00,178.36,178.53,178.12,178.24,30196.0,178.36,178.53,178.12,178.24,30196.0
2017-09-26 12:00:00,178.25,178.87,178.2,178.87,56957.0,178.25,178.87,178.2,178.87,56957.0
2017-09-26 12:05:00,178.77,179.17,178.77,178.9,51689.0,178.77,179.17,178.77,178.9,51689.0
2017-09-26 12:10:00,178.87,179.12,178.67,178.9,45614.0,178.87,179.12,178.67,178.9,45614.0
2017-09-26 12:15:00,178.94,179.1,178.88,179.02,20406.0,178.94,179.1,178.88,179.02,20406.0
2017-09-26 12:20:00,179.03,179.25,179.03,179.11,27063.0,179.03,179.25,179.03,179.11,27063.0
2017-09-26 12:25:00,179.05,179.05,178.5,178.89,35107.0,179.05,179.05,178.5,178.89,35107.0
2017-09-26 12:30:00,178.94,179.25,178.83,179.0,33042.0,178.94,179.25,178.83,179.0,33042.0
2017-09-26 12:35:00,178.93,178.94,178.31,178.43,49539.0,178.93,178.94,178.31,178.43,49539.0
2017-09-26 12:40:00,178.53,178.85,178.29,178.73,14795.0,178.53,178.85,178.29,178.73,14795.0
2017-09-26 12:45:00,178.72,178.83,178.37,178.83,21054.0,178.72,178.83,178.37,178.83,21054.0
2017-09-26 12:50:00,178.8,179.02,178.71,178.85,15941.0,178.8,179.02,178.71,178.85,15941.0
2017-09-26 12:55:00,178.9,179.16,178.89,179.08,26423.0,178.9,179.16,178.89,179.08,26423.0
2017-09-26 13:00:00,179.07,179.47,179.0,179.43,70246.0,179.07,179.47,179.0,179.43,70246.0
2017-09-26 13:05:00,179.42,179.66,179.34,179.63,30698.0,179.42,179.66,179.34,179.63,30698.0
2017-09-26 13:10:00,179.66,179.96,179.46,179.86,53278.0,179.66,179.96,179.46,179.86,53278.0
2017-09-26 13:15:00,179.9,180.07,179.68,179.7,53900.0,179.9,180.07,179.68,179.7,53900.0
2017-09-26 13:20:00,179.72,179.82,179.56,179.6,32553.0,179.72,179.82,179.56,179.6,32553.0
2017-09-26 13:25:00,179.6,179.84,179.57,179.7,18011.0,179.6,179.84,179.57,179.7,18011.0
2017-09-26 13:30:00,179.71,179.97,179.56,179.91,22047.0,179.71,179.97,179.56,179.91,22047.0
2017-09-26 13:35:00,179.92,180.06,179.7,179.81,32640.0,179.92,180.06,179.7,179.81,32640.0
2017-09-26 13:40:00,179.84,180.02,179.83,179.98,16411.0,179.84,180.02,179.83,179.98,16411.0
2017-09-26 13:45:00,179.93,180.05,179.61,179.71,35956.0,179.93,180.05,179.61,179.71,35956.0
2017-09-26 13:50:00,179.71,179.98,179.67,179.78,31990.0,179.71,179.98,179.67,179.78,31990.0
2017-09-26 13:55:00,179.74,180.01,179.74,179.83,29540.0,179.74,180.01,179.74,179.83,29540.0
2017-09-26 14:00:00,179.85,179.91,179.64,179.72,25504.0,179.85,179.91,179.64,179.72,25504.0
2017-09-26 14:05:00,179.7,179.76,179.44,179.64,33089.0,179.7,179.76,179.44,179.64,33089.0
2017-09-26 14:10:00,179.63,179.65,179.44,179.51,24487.0,179.63,179.65,179.44,179.51,24487.0
2017-09-26 14:15:00,179.52,179.69,179.34,179.68,47254.0,179.52,179.69,179.34,179.68,47254.0
2017-09-26 14:20:00,179.65,179.87,179.56,179.65,31606.0,179.65,179.87,179.56,179.65,31606.0
2017-09-26 14:25:00,179.69,179.7,179.34,179.35,25790.0,179.69,179.7,179.34,179.35,25790.0
2017-09-26 14:30:00,179.41,179.55,179.18,179.26,30658.0,179.41,179.55,179.18,179.26,30658.0
2017-09-26 14:35:00,179.29,179.38,179.09,179.13,25027.0,179.29,179.38,179.09,179.13,25027.0
2017-09-26 14:40:00,179.07,179.22,179.07,179.18,26820.0,179.07,179.22,179.07,179.18,26820.0
2017-09-26 14:45:00,179.22,179.34,178.9,179.27,43664.0,179.22,179.34,178.9,179.27,43664.0
2017-09-26 14:50:00,179.27,179.55,179.27,179.44,17058.0,179.27,179.55,179.27,179.44,17058.0
2017-09-26 14:55:00,179.44,179.62,179.35,179.43,26628.0,179.44,179.62,179.35,179.43,26628.0
2017-09-26 15:00:00,179.42,179.71,179.4,179.46,26845.0,179.42,179.71,179.4,179.46,26845.0
2017-09-26 15:05:00,179.5,179.73,179.46,179.6,14238.0,179.5,179.73,179.46,179.6,14238.0
2017-09-26 15:10:00,179.58,179.69,179.37,179.48,15502.0,179.58,179.69,179.37,179.48,15502.0
2017-09-26 15:15:00,179.43,179.72,179.37,179.7,22440.0,179.43,179.72,179.37,179.7,22440.0
2017-09-26 15:20:00,179.67,179.89,179.66,179.79,23776.0,179.67,179.89,179.66,179.79,23776.0
2017-09-26 15:25:00,179.74,179.87,179.68,179.85,43313.0,179.74,179.87,179.68,179.85,43313.0
2017-09-26 15:30:00,179.85,179.86,179.51,179.71,40823.0,179.85,179.86,179.51,179.71,40823.0
2017-09-26 15:35:00,179.73,179.84,179.66,179.81,41830.0,179.73,179.84,179.66,179.81,41830.0
2017-09-26 15:40:00,179.8,179.81,179.22,179.32,72617.0,179.8,179.81,179.22,179.32,72617.0
2017-09-26 15:45:00,179.33,179.51,179.26,179.33,55272.0,179.33,179.51,179.26,179.33,55272.0
2017-09-26 15:50:00,179.27,179.44,179.16,179.23,155268.0,179.27,179.44,179.16,179.23,155268.0
2017-09-26 15:55:00,179.21,179.48,179.2,179.37,193913.0,179.21,179.48,179.2,179.37,193913.0
2017-09-27 09:30:00,181.01,181.55,180.7,181.2,199238.0,181.01,181.55,180.7,181.2,199238.0
2017-09-27 09:35:00,181.23,182.84,181.23,182.75,255881.0,181.23,182.84,181.23,182.75,255881.0
2017-09-27 09:40:00,182.77,183.07,182.54,182.54,168914.0,182.77,183.07,182.54,182.54,168914.0
2017-09-27 09:45:00,182.54,182.8,182.27,182.31,85387.0,182.54,182.8,182.27,182.31,85387.0
2017-09-27 09:50:00,182.34,182.43,182.08,182.21,67390.0,182.34,182.43,182.08,182.21,67390.0
2017-09-27 09:55:00,182.19,182.85,182.1,182.18,91252.0,182.19,182.85,182.1,182.18,91252.0
2017-09-27 10:00:00,182.27,182.64,182.22,182.51,86047.0,182.27,182.64,182.22,182.51,86047.0
2017-09-27 10:05:00,182.53,182.66,182.01,182.27,78381.0,182.53,182.66,182.01,182.27,78381.0
2017-09-27 10:10:00,182.25,182.32,181.32,181.57,118931.0,182.25,182.32,181.32,181.57,118931.0
2017-09-27 10:15:00,181.57,181.89,181.17,181.87,98517.0,181.57,181.89,181.17,181.87,98517.0
2017-09-27 10:20:00,181.83,182.18,181.69,182.18,89909.0,181.83,182.18,181.69,182.18,89909.0
2017-09-27 10:25:00,182.15,182.25,181.81,182.13,56497.0,182.15,182.25,181.81,182.13,56497.0
2017-09-27 10:30:00,182.05,182.21,181.46,181.49,44949.0,182.05,182.21,181.46,181.49,44949.0
2017-09-27 10:35:00,181.6,181.65,181.22,181.3,45470.0,181.6,181.65,181.22,181.3,45470.0
2017-09-27 10:40:00,181.27,182.07,181.19,182.0,39452.0,181.27,182.07,181.19,182.0,39452.0
2017-09-27 10:45:00,182.0,182.05,181.69,181.71,36047.0,182.0,182.05,181.69,181.71,36047.0
2017-09-27 10:50:00,181.66,181.95,181.47,181.7,36292.0,181.66,181.95,181.47,181.7,36292.0
2017-09-27 10:55:00,181.63,181.63,181.22,181.43,39401.0,181.63,181.63,181.22,181.43,39401.0
2017-09-27 11:00:00,181.45,181.5,181.01,181.09,48619.0,181.45,181.5,181.01,181.09,48619.0
2017-09-27 11:05:00,181.04,181.59,181.01,181.52,96591.0,181.04,181.59,181.01,181.52,96591.0
2017-09-27 11:10:00,181.57,181.71,181.48,181.59,26785.0,181.57,181.71,181.48,181.59,26785.0
2017-09-27 11:15:00,181.63,181.65,181.38,181.42,18685.0,181.63,181.65,181.38,181.42,18685.0
2017-09-27 11:20:00,181.41,181.42,181.14,181.25,29114.0,181.41,181.42,181.14,181.25,29114.0
2017-09-27 11:25:00,181.25,181.45,181.02,181.12,37911.0,181.25,181.45,181.02,181.12,37911.0
2017-09-27 11:30:00,181.1,181.3,181.0,181.16,37866.0,181.1,181.3,181.0,181.16,37866.0
2017-09-27 11:35:00,181.18,181.25,181.0,181.03,20566.0,181.18,181.25,181.0,181.03,20566.0
2017-09-27 11:40:00,181.03,181.3,180.9,181.22,48523.0,181.03,181.3,180.9,181.22,48523.0
2017-09-27 11:45:00,181.27,181.38,181.12,181.17,73579.0,181.27,181.38,181.12,181.17,73579.0
2017-09-27 11:50:00,181.12,181.25,181.11,181.21,9886.0,181.12,181.25,181.11,181.21,9886.0
2017-09-27 11:55:00,181.2,181.3,181.08,181.18,31873.0,181.2,181.3,181.08,181.18,31873.0
2017-09-27 12:00:00,181.19,181.3,181.07,181.28,28038.0,181.19,181.3,181.07,181.28,28038.0
2017-09-27 12:05:00,181.21,181.26,181.06,181.25,20178.0,181.21,181.26,181.06,181.25,20178.0
2017-09-27 12:10:00,181.2,181.3,181.15,181.22,23180.0,181.2,181.3,181.15,181.22,23180.0
2017-09-27 12:15:00,181.2,181.3,181.01,181.12,24875.0,181.2,181.3,181.01,181.12,24875.0
2017-09-27 12:20:00,181.13,181.28,181.1,181.21,7968.0,181.13,181.28,181.1,181.21,7968.0
2017-09-27 12:25:00,181.2,181.7,181.15,181.54,35578.0,181.2,181.7,181.15,181.54,35578.0
2017-09-27 12:30:00,181.57,181.57,181.3,181.4,32593.0,181.57,181.57,181.3,181.4,32593.0
2017-09-27 12:35:00,181.41,181.44,181.27,181.33,10241.0,181.41,181.44,181.27,181.33,10241.0
2017-09-27 12:40:00,181.31,181.55,181.27,181.42,14779.0,181.31,181.55,181.27,181.42,14779.0
2017-09-27 12:45:00,181.45,181.65,181.39,181.54,27210.0,181.45,181.65,181.39,181.54,27210.0
2017-09-27 12:50:00,181.53,181.77,181.53,181.77,22052.0,181.53,181.77,181.53,181.77,22052.0
2017-09-27 12:55:00,181.83,182.11,181.75,182.08,41139.0,181.83,182.11,181.75,182.08,41139.0
2017-09-27 13:00:00,182.06,182.2,181.9,182.16,53642.0,182.06,182.2,181.9,182.16,53642.0
2017-09-27 13:05:00,182.13,182.25,182.08,182.14,19798.0,182.13,182.25,182.08,182.14,19798.0
2017-09-27 13:10:00,182.13,182.33,182.08,182.08,34770.0,182.13,182.33,182.08,182.08,34770.0
2017-09-27 13:15:00,182.12,182.16,181.8,181.8,30550.0,182.12,182.16,181.8,181.8,30550.0
2017-09-27 13:20:00,181.84,182.18,181.83,182.12,15214.0,181.84,182.18,181.83,182.12,15214.0
2017-09-27 13:25:00,182.08,182.22,182.06,182.13,8112.0,182.08,182.22,182.06,182.13,8112.0
2017-09-27 13:30:00,182.09,182.28,182.06,182.18,12915.0,182.09,182.28,182.06,182.18,12915.0
2017-09-27 13:35:00,182.14,182.21,182.02,182.12,11206.0,182.14,182.21,182.02,182.12,11206.0
2017-09-27 13:40:00,182.14,182.17,181.94,182.04,21706.0,182.14,182.17,181.94,182.04,21706.0
2017-09-27 13:45:00,182.08,182.18,182.06,182.18,5514.0,182.08,182.18,182.06,182.18,5514.0
2017-09-27 13:50:00,182.16,182.28,182.1,182.1,15250.0,182.16,182.28,182.1,182.1,15250.0
2017-09-27 13:55:00,182.13,182.23,182.1,182.15,27000.0,182.13,182.23,182.1,182.15,27000.0
2017-09-27 14:00:00,182.18,182.6,182.15,182.55,56794.0,182.18,182.6,182.15,182.55,56794.0
2017-09-27 14:05:00,182.55,182.74,182.55,182.73,47207.0,182.55,182.74,182.55,182.73,47207.0
2017-09-27 14:10:00,182.72,182.99,182.68,182.93,53326.0,182.72,182.99,182.68,182.93,53326.0
2017-09-27 14:15:00,182.96,183.34,182.79,182.79,105445.0,182.96,183.34,182.79,182.79,105445.0
2017-09-27 14:20:00,182.88,182.91,182.5,182.6,41916.0,182.88,182.91,182.5,182.6,41916.0
2017-09-27 14:25:00,182.59,182.8,182.52,182.75,54461.0,182.59,182.8,182.52,182.75,54461.0
2017-09-27 14:30:00,182.79,182.87,182.58,182.65,25145.0,182.79,182.87,182.58,182.65,25145.0
2017-09-27 14:35:00,182.68,182.87,182.64,182.83,37059.0,182.68,182.87,182.64,182.83,37059.0
2017-09-27 14:40:00,182.86,182.96,182.64,182.66,26054.0,182.86,182.96,182.64,182.66,26054.0
2017-09-27 14:45:00,182.65,182.83,182.51,182.56,20192.0,182.65,182.83,182.51,182.56,20192.0
2017-09-27 14:50:00,182.57,182.65,182.33,182.56,32499.0,182.57,182.65,182.33,182.56,32499.0
2017-09-27 14:55:00,182.55,182.57,182.39,182.45,22044.0,182.55,182.57,182.39,182.45,22044.0
2017-09-27 15:00:00,182.46,182.62,182.37,182.42,25213.0,182.46,182.62,182.37,182.42,25213.0
2017-09-27 15:05:00,182.42,182.59,182.42,182.51,31190.0,182.42,182.59,182.42,182.51,31190.0
2017-09-27 15:10:00,182.56,182.73,182.47,182.52,43303.0,182.56,182.73,182.47,182.52,43303.0
2017-09-27 15:15:00,182.51,182.63,182.39,182.63,31192.0,182.51,182.63,182.39,182.63,31192.0
2017-09-27 15:20:00,182.61,182.68,182.48,182.52,41266.0,182.61,182.68,182.48,182.52,41266.0
2017-09-27 15:25:00,182.54,182.83,182.49,182.62,54482.0,182.54,182.83,182.49,182.62,54482.0
2017-09-27 15:30:00,182.6,182.82,182.48,182.81,49652.0,182.6,182.82,182.48,182.81,49652.0
2017-09-27 15:35:00,182.8,182.93,182.61,182.61,50158.0,182.8,182.93,182.61,182.61,50158.0
2017-09-27 15:40:00,182.62,182.86,182.41,182.47,58059.0,182.62,182.86,182.41,182.47,58059.0
2017-09-27 15:45:00,182.45,182.58,182.33,182.35,63697.0,182.45,182.58,182.33,182.35,63697.0
2017-09-27 15:50:00,182.37,182.38,182.05,182.14,141122.0,182.37,182.38,182.05,182.14,141122.0
2017-09-27 15:55:00,182.1,182.23,181.88,182.01,180361.0,182.1,182.23,181.88,182.01,180361.0
2017-09-28 09:30:00,181.25,181.77,181.24,181.67,126278.0,181.25,181.77,181.24,181.67,126278.0
2017-09-28 09:35:00,181.66,181.95,180.5,180.53,215667.0,181.66,181.95,180.5,180.53,215667.0
2017-09-28 09:40:00,180.56,180.76,179.9,179.9,169007.0,180.56,180.76,179.9,179.9,169007.0
2017-09-28 09:45:00,179.96,180.25,179.6,179.97,196895.0,179.96,180.25,179.6,179.97,196895.0
2017-09-28 09:50:00,179.95,180.44,179.85,180.35,154312.0,179.95,180.44,179.85,180.35,154312.0
2017-09-28 09:55:00,180.31,180.36,179.74,179.77,73668.0,180.31,180.36,179.74,179.77,73668.0
2017-09-28 10:00:00,179.77,180.17,179.6,179.99,94485.0,179.77,180.17,179.6,179.99,94485.0
2017-09-28 10:05:00,180.0,180.2,179.37,180.2,108108.0,180.0,180.2,179.37,180.2,108108.0
2017-09-28 10:10:00,180.17,180.21,179.74,179.87,50139.0,180.17,180.21,179.74,179.87,50139.0
2017-09-28 10:15:00,179.83,179.97,179.36,179.36,52080.0,179.83,179.97,179.36,179.36,52080.0
2017-09-28 10:20:00,179.41,179.7,179.36,179.37,35594.0,179.41,179.7,179.36,179.37,35594.0
2017-09-28 10:25:00,179.36,179.87,179.36,179.72,40228.0,179.36,179.87,179.36,179.72,40228.0
2017-09-28 10:30:00,179.75,180.13,179.65,180.0,49784.0,179.75,180.13,179.65,180.0,49784.0
2017-09-28 10:35:00,179.96,180.05,179.74,179.93,29149.0,179.96,180.05,179.74,179.93,29149.0
2017-09-28 10:40:00,179.94,180.81,179.88,180.75,89591.0,179.94,180.81,179.88,180.75,89591.0
2017-09-28 10:45:00,180.73,180.74,180.02,180.19,62539.0,180.73,180.74,180.02,180.19,62539.0
2017-09-28 10:50:00,180.24,180.32,179.91,180.17,25471.0,180.24,180.32,179.91,180.17,25471.0
2017-09-28 10:55:00,180.18,180.26,179.76,179.91,34714.0,180.18,180.26,179.76,179.91,34714.0
2017-09-28 11:00:00,179.93,180.15,179.84,179.89,26284.0,179.93,180.15,179.84,179.89,26284.0
2017-09-28 11:05:00,179.89,180.07,179.56,179.75,35740.0,179.89,180.07,179.56,179.75,35740.0
2017-09-28 11:10:00,179.78,179.87,179.59,179.64,20745.0,179.78,179.87,179.59,179.64,20745.0
2017-09-28 11:15:00,179.64,180.1,179.61,180.08,77181.0,179.64,180.1,179.61,180.08,77181.0
2017-09-28 11:20:00,180.12,180.6,180.08,180.48,30457.0,180.12,180.6,180.08,180.48,30457.0
2017-09-28 11:25:00,180.43,180.55,180.2,180.46,25231.0,180.43,180.55,180.2,180.46,25231.0
2017-09-28 11:30:00,180.44,180.52,180.18,180.4,20199.0,180.44,180.52,180.18,180.4,20199.0
2017-09-28 11:35:00,180.39,180.58,180.34,180.5,14355.0,180.39,180.58,180.34,180.5,14355.0
2017-09-28 11:40:00,180.5,180.54,180.1,180.14,22394.0,180.5,180.54,180.1,180.14,22394.0
2017-09-28 11:45:00,180.14,180.32,180.02,180.28,18650.0,180.14,180.32,180.02,180.28,18650.0
2017-09-28 11:50:00,180.22,180.25,180.05,180.14,21281.0,180.22,180.25,180.05,180.14,21281.0
2017-09-28 11:55:00,180.19,180.37,180.03,180.37,23452.0,180.19,180.37,180.03,180.37,23452.0
2017-09-28 12:00:00,180.29,180.44,180.08,180.37,11833.0,180.29,180.44,180.08,180.37,11833.0
2017-09-28 12:05:00,180.38,180.66,180.32,180.47,31473.0,180.38,180.66,180.32,180.47,31473.0
2017-09-28 12:10:00,180.45,180.68,180.45,180.54,19065.0,180.45,180.68,180.45,180.54,19065.0
2017-09-28 12:15:00,180.59,180.61,180.42,180.45,20972.0,180.59,180.61,180.42,180.45,20972.0
2017-09-28 12:20:00,180.46,180.5,180.3,180.37,18422.0,180.46,180.5,180.3,180.37,18422.0
2017-09-28 12:25:00,180.39,180.39,180.03,180.06,15916.0,180.39,180.39,180.03,180.06,15916.0
2017-09-28 12:30:00,180.04,180.04,179.8,179.98,42522.0,180.04,180.04,179.8,179.98,42522.0
2017-09-28 12:35:00,180.0,180.06,179.91,180.06,14347.0,180.0,180.06,179.91,180.06,14347.0
2017-09-28 12:40:00,180.06,180.06,179.83,179.84,17079.0,180.06,180.06,179.83,179.84,17079.0
2017-09-28 12:45:00,179.85,180.0,179.85,179.94,8500.0,179.85,180.0,179.85,179.94,8500.0
2017-09-28 12:50:00,179.9,179.98,179.82,179.97,6094.0,179.9,179.98,179.82,179.97,6094.0
2017-09-28 12:55:00,180.05,180.39,179.97,180.33,30834.0,180.05,180.39,179.97,180.33,30834.0
2017-09-28 13:00:00,180.3,180.34,179.95,180.15,23296.0,180.3,180.34,179.95,180.15,23296.0
2017-09-28 13:05:00,180.22,180.28,180.02,180.27,15849.0,180.22,180.28,180.02,180.27,15849.0
2017-09-28 13:10:00,180.21,180.3,180.08,180.3,9594.0,180.21,180.3,180.08,180.3,9594.0
2017-09-28 13:15:00,180.26,180.3,180.17,180.26,11607.0,180.26,180.3,180.17,180.26,11607.0
2017-09-28 13:20:00,180.25,180.34,180.19,180.3,5181.0,180.25,180.34,180.19,180.3,5181.0
2017-09-28 13:25:00,180.29,180.37,180.21,180.33,12974.0,180.29,180.37,180.21,180.33,12974.0
2017-09-28 13:30:00,180.33,180.55,180.27,180.55,14639.0,180.33,180.55,180.27,180.55,14639.0
2017-09-28 13:35:00,180.58,180.62,180.5,180.61,13318.0,180.58,180.62,180.5,180.61,13318.0
2017-09-28 13:40:00,180.6,180.71,180.58,180.65,22063.0,180.6,180.71,180.58,180.65,22063.0
2017-09-28 13:45:00,180.65,180.74,180.55,180.66,18347.0,180.65,180.74,180.55,180.66,18347.0
2017-09-28 13:50:00,180.66,180.74,180.59,180.68,18460.0,180.66,180.74,180.59,180.68,18460.0
2017-09-28 13:55:00,180.72,180.72,180.39,180.43,21042.0,180.72,180.72,180.39,180.43,21042.0
2017-09-28 14:00:00,180.47,180.72,180.47,180.72,24782.0,180.47,180.72,180.47,180.72,24782.0
2017-09-28 14:05:00,180.7,180.7,180.47,180.53,7323.0,180.7,180.7,180.47,180.53,7323.0
2017-09-28 14:10:00,180.52,180.53,180.31,180.32,11472.0,180.52,180.53,180.31,180.32,11472.0
2017-09-28 14:15:00,180.29,180.42,180.27,180.29,10929.0,180.29,180.42,180.27,180.29,10929.0
2017-09-28 14:20:00,180.28,180.35,180.25,180.25,18566.0,180.28,180.35,180.25,180.25,18566.0
2017-09-28 14:25:00,180.26,180.37,180.24,180.34,14049.0,180.26,180.37,180.24,180.34,14049.0
2017-09-28 14:30:00,180.37,180.37,180.15,180.32,21248.0,180.37,180.37,180.15,180.32,21248.0
2017-09-28 14:35:00,180.31,180.33,180.06,180.11,25281.0,180.31,180.33,180.06,180.11,25281.0
2017-09-28 14:40:00,180.08,180.18,180.0,180.01,16071.0,180.08,180.18,180.0,180.01,16071.0
2017-09-28 14:45:00,180.01,180.19,179.88,180.16,42765.0,180.01,180.19,179.88,180.16,42765.0
2017-09-28 14:50:00,180.11,180.38,180.08,180.26,27583.0,180.11,180.38,180.08,180.26,27583.0
2017-09-28 14:55:00,180.25,180.39,180.24,180.29,22050.0,180.25,180.39,180.24,180.29,22050.0
2017-09-28 15:00:00,180.26,180.35,180.17,180.21,15382.0,180.26,180.35,180.17,180.21,15382.0
2017-09-28 15:05:00,180.21,180.24,180.09,180.15,16145.0,180.21,180.24,180.09,180.15,16145.0
2017-09-28 15:10:00,180.15,180.29,180.15,180.29,10093.0,180.15,180.29,180.15,180.29,10093.0
2017-09-28 15:15:00,180.28,180.36,180.21,180.32,17148.0,180.28,180.36,180.21,180.32,17148.0
2017-09-28 15:20:00,180.3,180.3,179.93,180.04,50065.0,180.3,180.3,179.93,180.04,50065.0
2017-09-28 15:25:00,180.03,180.09,179.99,180.06,26215.0,180.03,180.09,179.99,180.06,26215.0
2017-09-28 15:30:00,180.08,180.23,180.02,180.19,35013.0,180.08,180.23,180.02,180.19,35013.0
2017-09-28 15:35:00,180.19,180.23,180.02,180.2,35302.0,180.19,180.23,180.02,180.2,35302.0
2017-09-28 15:40:00,180.2,180.28,180.1,180.2,25156.0,180.2,180.28,180.1,180.2,25156.0
2017-09-28 15:45:00,180.17,180.32,180.11,180.29,56448.0,180.17,180.32,180.11,180.29,56448.0
2017-09-28 15:50:00,180.29,180.79,180.29,180.74,111057.0,180.29,180.79,180.29,180.74,111057.0
2017-09-28 15:55:00,180.73,180.78,180.59,180.69,135738.0,180.73,180.78,180.59,180.69,135738.0
2017-09-29 09:30:00,180.73,181.55,180.65,181.31,117279.0,180.73,181.55,180.65,181.31,117279.0
2017-09-29 09:35:00,181.35,182.2,181.3,181.97,169483.0,181.35,182.2,181.3,181.97,169483.0
2017-09-29 09:40:00,181.92,182.32,181.87,182.32,216746.0,181.92,182.32,181.87,182.32,216746.0
2017-09-29 09:45:00,182.28,182.3,181.85,182.21,151778.0,182.28,182.3,181.85,182.21,151778.0
2017-09-29 09:50:00,182.21,182.38,181.85,181.99,148351.0,182.21,182.38,181.85,181.99,148351.0
2017-09-29 09:55:00,181.99,182.0,181.5,181.5,106116.0,181.99,182.0,181.5,181.5,106116.0
2017-09-29 10:00:00,181.5,181.6,180.97,181.4,107881.0,181.5,181.6,180.97,181.4,107881.0
2017-09-29 10:05:00,181.3,181.48,181.08,181.37,19614.0,181.3,181.48,181.08,181.37,19614.0
2017-09-29 10:10:00,181.31,181.33,181.1,181.32,24187.0,181.31,181.33,181.1,181.32,24187.0
2017-09-29 10:15:00,181.39,181.54,181.14,181.14,50695.0,181.39,181.54,181.14,181.14,50695.0
2017-09-29 10:20:00,181.15,181.35,181.01,181.26,30909.0,181.15,181.35,181.01,181.26,30909.0
2017-09-29 10:25:00,181.28,182.0,181.28,181.44,93599.0,181.28,182.0,181.28,181.44,93599.0
2017-09-29 10:30:00,181.46,181.69,181.36,181.46,16173.0,181.46,181.69,181.36,181.46,16173.0
2017-09-29 10:35:00,181.37,181.8,181.2,181.8,24430.0,181.37,181.8,181.2,181.8,24430.0
2017-09-29 10:40:00,181.9,181.9,181.44,181.62,20570.0,181.9,181.9,181.44,181.62,20570.0
2017-09-29 10:45:00,181.62,181.63,181.27,181.32,22877.0,181.62,181.63,181.27,181.32,22877.0
2017-09-29 10:50:00,181.33,181.45,181.29,181.31,21092.0,181.33,181.45,181.29,181.31,21092.0
2017-09-29 10:55:00,181.33,181.45,181.28,181.28,11282.0,181.33,181.45,181.28,181.28,11282.0
2017-09-29 11:00:00,181.3,181.58,181.3,181.44,24185.0,181.3,181.58,181.3,181.44,24185.0
2017-09-29 11:05:00,181.45,181.56,181.36,181.37,13262.0,181.45,181.56,181.36,181.37,13262.0
2017-09-29 11:10:00,181.4,181.56,181.39,181.5,20587.0,181.4,181.56,181.39,181.5,20587.0
2017-09-29 11:15:00,181.47,181.81,181.47,181.71,39063.0,181.47,181.81,181.47,181.71,39063.0
2017-09-29 11:20:00,181.71,182.25,181.71,182.24,98687.0,181.71,182.25,181.71,182.24,98687.0
2017-09-29 11:25:00,182.24,182.3,182.08,182.19,35181.0,182.24,182.3,182.08,182.19,35181.0
2017-09-29 11:30:00,182.15,182.75,182.12,182.63,103739.0,182.15,182.75,182.12,182.63,103739.0
2017-09-29 11:35:00,182.65,182.9,182.32,182.39,28420.0,182.65,182.9,182.32,182.39,28420.0
2017-09-29 11:40:00,182.41,182.43,182.1,182.1,17173.0,182.41,182.43,182.1,182.1,17173.0
2017-09-29 11:45:00,182.12,182.3,182.1,182.25,15736.0,182.12,182.3,182.1,182.25,15736.0
2017-09-29 11:50:00,182.23,182.35,182.11,182.2,17984.0,182.23,182.35,182.11,182.2,17984.0
2017-09-29 11:55:00,182.16,182.19,181.84,181.93,27521.0,182.16,182.19,181.84,181.93,27521.0
2017-09-29 12:00:00,181.92,182.11,181.84,181.86,21123.0,181.92,182.11,181.84,181.86,21123.0
2017-09-29 12:05:00,181.88,181.93,181.78,181.93,25881.0,181.88,181.93,181.78,181.93,25881.0
2017-09-29 12:10:00,181.96,182.05,181.85,182.02,13986.0,181.96,182.05,181.85,182.02,13986.0
2017-09-29 12:15:00,181.99,182.1,181.89,181.94,11504.0,181.99,182.1,181.89,181.94,11504.0
2017-09-29 12:20:00,182.0,182.0,181.91,181.94,18316.0,182.0,182.0,181.91,181.94,18316.0
2017-09-29 12:25:00,181.93,182.12,181.92,182.03,23234.0,181.93,182.12,181.92,182.03,23234.0
2017-09-29 12:30:00,182.04,182.31,182.03,182.28,30227.0,182.04,182.31,182.03,182.28,30227.0
2017-09-29 12:35:00,182.26,182.37,182.23,182.24,26113.0,182.26,182.37,182.23,182.24,26113.0
2017-09-29 12:40:00,182.29,182.46,182.16,182.39,24624.0,182.29,182.46,182.16,182.39,24624.0
2017-09-29 12:45:00,182.39,182.47,182.28,182.45,19410.0,182.39,182.47,182.28,182.45,19410.0
2017-09-29 12:50:00,182.41,182.44,182.29,182.3,10087.0,182.41,182.44,182.29,182.3,10087.0
2017-09-29 12:55:00,182.31,182.36,182.12,182.27,17761.0,182.31,182.36,182.12,182.27,17761.0
2017-09-29 13:00:00,182.25,182.31,182.16,182.18,14238.0,182.25,182.31,182.16,182.18,14238.0
2017-09-29 13:05:00,182.14,182.18,182.07,182.16,16186.0,182.14,182.18,182.07,182.16,16186.0
2017-09-29 13:10:00,182.18,182.23,181.87,181.92,24012.0,182.18,182.23,181.87,181.92,24012.0
2017-09-29 13:15:00,181.91,181.91,181.61,181.61,49095.0,181.91,181.91,181.61,181.61,49095.0
2017-09-29 13:20:00,181.61,181.92,181.61,181.64,41396.0,181.61,181.92,181.61,181.64,41396.0
2017-09-29 13:25:00,181.69,181.69,181.55,181.55,42083.0,181.69,181.69,181.55,181.55,42083.0
2017-09-29 13:30:00,181.55,181.68,181.4,181.4,71909.0,181.55,181.68,181.4,181.4,71909.0
2017-09-29 13:35:00,181.4,181.69,181.36,181.6,33940.0,181.4,181.69,181.36,181.6,33940.0
2017-09-29 13:40:00,181.64,181.76,181.5,181.61,17149.0,181.64,181.76,181.5,181.61,17149.0
2017-09-29 13:45:00,181.57,181.61,181.5,181.54,19913.0,181.57,181.61,181.5,181.54,19913.0
2017-09-29 13:50:00,181.57,181.61,181.44,181.49,35374.0,181.57,181.61,181.44,181.49,35374.0
2017-09-29 13:55:00,181.46,181.47,181.26,181.4,26535.0,181.46,181.47,181.26,181.4,26535.0
2017-09-29 14:00:00,181.43,181.6,181.26,181.58,26076.0,181.43,181.6,181.26,181.58,26076.0
2017-09-29 14:05:00,181.58,181.58,181.24,181.34,10393.0,181.58,181.58,181.24,181.34,10393.0
2017-09-29 14:10:00,181.35,181.53,181.28,181.48,18360.0,181.35,181.53,181.28,181.48,18360.0
2017-09-29 14:15:00,181.48,181.66,181.48,181.61,24845.0,181.48,181.66,181.48,181.61,24845.0
2017-09-29 14:20:00,181.61,181.71,181.6,181.68,10271.0,181.61,181.71,181.6,181.68,10271.0
2017-09-29 14:25:00,181.71,181.71,181.5,181.59,21676.0,181.71,181.71,181.5,181.59,21676.0
2017-09-29 14:30:00,181.57,181.57,181.43,181.46,13629.0,181.57,181.57,181.43,181.46,13629.0
2017-09-29 14:35:00,181.47,181.52,181.37,181.5,21374.0,181.47,181.52,181.37,181.5,21374.0
2017-09-29 14:40:00,181.48,181.48,181.19,181.21,11929.0,181.48,181.48,181.19,181.21,11929.0
2017-09-29 14:45:00,181.23,181.39,181.23,181.36,7645.0,181.23,181.39,181.23,181.36,7645.0
2017-09-29 14:50:00,181.36,181.43,181.33,181.41,6289.0,181.36,181.43,181.33,181.41,6289.0
2017-09-29 14:55:00,181.43,181.48,181.34,181.34,7288.0,181.43,181.48,181.34,181.34,7288.0
2017-09-29 15:00:00,181.32,181.47,181.31,181.42,14574.0,181.32,181.47,181.31,181.42,14574.0
2017-09-29 15:05:00,181.42,181.52,181.24,181.25,15014.0,181.42,181.52,181.24,181.25,15014.0
2017-09-29 15:10:00,181.28,181.4,181.26,181.4,11317.0,181.28,181.4,181.26,181.4,11317.0
2017-09-29 15:15:00,181.41,181.43,181.2,181.23,19618.0,181.41,181.43,181.2,181.23,19618.0
2017-09-29 15:20:00,181.24,181.33,181.2,181.33,9089.0,181.24,181.33,181.2,181.33,9089.0
2017-09-29 15:25:00,181.33,181.4,181.23,181.27,18307.0,181.33,181.4,181.23,181.27,18307.0
2017-09-29 15:30:00,181.28,181.28,181.17,181.17,19910.0,181.28,181.28,181.17,181.17,19910.0
2017-09-29 15:35:00,181.17,181.17,181.0,181.05,40429.0,181.17,181.17,181.0,181.05,40429.0
2017-09-29 15:40:00,181.06,181.08,180.89,180.9,42068.0,181.06,181.08,180.89,180.9,42068.0
2017-09-29 15:45:00,180.91,181.07,180.9,180.9,46515.0,180.91,181.07,180.9,180.9,46515.0
2017-09-29 15:50:00,180.93,181.39,180.93,181.37,119513.0,180.93,181.39,180.93,181.37,119513.0
2017-09-29 15:55:00,181.38,181.42,181.14,181.23,177823.0,181.38,181.42,181.14,181.23,177823.0
2017-10-02 09:30:00,182.11,182.22,181.22,181.93,131165.0,182.11,182.22,181.22,181.93,131165.0
2017-10-02 09:35:00,181.99,182.2,181.57,181.92,80293.0,181.99,182.2,181.57,181.92,80293.0
2017-10-02 09:40:00,181.91,182.75,181.74,182.58,109569.0,181.91,182.75,181.74,182.58,109569.0
2017-10-02 09:45:00,182.63,182.8,182.5,182.65,85065.0,182.63,182.8,182.5,182.65,85065.0
2017-10-02 09:50:00,182.57,182.57,182.05,182.06,53841.0,182.57,182.57,182.05,182.06,53841.0
2017-10-02 09:55:00,182.06,182.55,181.97,182.52,67925.0,182.06,182.55,181.97,182.52,67925.0
2017-10-02 10:00:00,182.55,182.63,181.67,181.96,110793.0,182.55,182.63,181.67,181.96,110793.0
2017-10-02 10:05:00,181.99,182.3,181.43,181.47,81693.0,181.99,182.3,181.43,181.47,81693.0
2017-10-02 10:10:00,181.5,181.65,181.11,181.52,52767.0,181.5,181.65,181.11,181.52,52767.0
2017-10-02 10:15:00,181.55,181.55,180.92,181.04,140929.0,181.55,181.55,180.92,181.04,140929.0
2017-10-02 10:20:00,181.03,181.09,180.29,180.42,151721.0,181.03,181.09,180.29,180.42,151721.0
2017-10-02 10:25:00,180.42,180.81,180.36,180.67,107884.0,180.42,180.81,180.36,180.67,107884.0
2017-10-02 10:30:00,180.67,181.02,180.57,180.67,46663.0,180.67,181.02,180.57,180.67,46663.0
2017-10-02 10:35:00,180.63,180.65,180.18,180.3,86450.0,180.63,180.65,180.18,180.3,86450.0
2017-10-02 10:40:00,180.33,180.36,179.95,180.09,55638.0,180.33,180.36,179.95,180.09,55638.0
2017-10-02 10:45:00,180.01,180.39,179.87,180.35,72635.0,180.01,180.39,179.87,180.35,72635.0
2017-10-02 10:50:00,180.41,180.41,179.9,179.96,48962.0,180.41,180.41,179.9,179.96,48962.0
2017-10-02 10:55:00,180.01,180.08,179.2,179.24,64409.0,180.01,180.08,179.2,179.24,64409.0
2017-10-02 11:00:00,179.21,179.69,179.21,179.65,38438.0,179.21,179.69,179.21,179.65,38438.0
2017-10-02 11:05:00,179.65,179.94,179.12,179.15,72419.0,179.65,179.94,179.12,179.15,72419.0
2017-10-02 11:10:00,179.15,179.75,179.15,179.72,53805.0,179.15,179.75,179.15,179.72,53805.0
2017-10-02 11:15:00,179.68,179.9,179.48,179.58,28975.0,179.68,179.9,179.48,179.58,28975.0
2017-10-02 11:20:00,179.53,179.58,179.23,179.47,44909.0,179.53,179.58,179.23,179.47,44909.0
2017-10-02 11:25:00,179.42,179.58,179.24,179.3,36488.0,179.42,179.58,179.24,179.3,36488.0
2017-10-02 11:30:00,179.25,179.25,178.82,178.96,173782.0,179.25,179.25,178.82,178.96,173782.0
2017-10-02 11:35:00,178.9,179.15,178.8,179.08,67423.0,178.9,179.15,178.8,179.08,67423.0
2017-10-02 11:40:00,179.08,179.1,178.32,178.32,105185.0,179.08,179.1,178.32,178.32,105185.0
2017-10-02 11:45:00,178.33,178.43,178.02,178.11,70466.0,178.33,178.43,178.02,178.11,70466.0
2017-10-02 11:50:00,178.12,178.8,178.09,178.65,73969.0,178.12,178.8,178.09,178.65,73969.0
2017-10-02 11:55:00,178.68,178.68,178.1,178.11,46738.0,178.68,178.68,178.1,178.11,46738.0
2017-10-02 12:00:00,178.15,178.15,177.52,177.9,126048.0,178.15,178.15,177.52,177.9,126048.0
2017-10-02 12:05:00,177.88,178.1,177.75,177.95,55992.0,177.88,178.1,177.75,177.95,55992.0
2017-10-02 12:10:00,177.92,177.96,177.46,177.49,54421.0,177.92,177.96,177.46,177.49,54421.0
2017-10-02 12:15:00,177.5,177.93,177.4,177.84,51202.0,177.5,177.93,177.4,177.84,51202.0
2017-10-02 12:20:00,177.84,177.87,177.51,177.85,78908.0,177.84,177.87,177.51,177.85,78908.0
2017-10-02 12:25:00,177.86,178.35,177.82,178.2,68249.0,177.86,178.35,177.82,178.2,68249.0
2017-10-02 12:30:00,178.23,178.28,178.02,178.12,49331.0,178.23,178.28,178.02,178.12,49331.0
2017-10-02 12:35:00,178.14,178.16,177.71,177.82,38502.0,178.14,178.16,177.71,177.82,38502.0
2017-10-02 12:40:00,177.81,177.99,177.59,177.67,40275.0,177.81,177.99,177.59,177.67,40275.0
2017-10-02 12:45:00,177.67,177.85,177.51,177.52,28479.0,177.67,177.85,177.51,177.52,28479.0
2017-10-02 12:50:00,177.53,177.89,177.45,177.88,38893.0,177.53,177.89,177.45,177.88,38893.0
2017-10-02 12:55:00,177.89,177.93,177.78,177.86,31451.0,177.89,177.93,177.78,177.86,31451.0
2017-10-02 13:00:00,177.83,177.85,177.58,177.67,32802.0,177.83,177.85,177.58,177.67,32802.0
2017-10-02 13:05:00,177.69,177.72,177.48,177.5,35479.0,177.69,177.72,177.48,177.5,35479.0
2017-10-02 13:10:00,177.48,177.62,177.31,177.59,50152.0,177.48,177.62,177.31,177.59,50152.0
2017-10-02 13:15:00,177.56,177.7,177.51,177.56,93313.0,177.56,177.7,177.51,177.56,93313.0
2017-10-02 13:20:00,177.64,177.73,177.46,177.53,44519.0,177.64,177.73,177.46,177.53,44519.0
2017-10-02 13:25:00,177.53,177.59,177.3,177.38,63754.0,177.53,177.59,177.3,177.38,63754.0
2017-10-02 13:30:00,177.37,177.45,177.1,177.1,59266.0,177.37,177.45,177.1,177.1,59266.0
2017-10-02 13:35:00,177.13,177.32,177.08,177.11,66703.0,177.13,177.32,177.08,177.11,66703.0
2017-10-02 13:40:00,177.08,177.13,176.91,177.07,89201.0,177.08,177.13,176.91,177.07,89201.0
2017-10-02 13:45:00,177.06,177.29,177.0,177.21,45842.0,177.06,177.29,177.0,177.21,45842.0
2017-10-02 13:50:00,177.2,177.28,176.99,177.1,61122.0,177.2,177.28,176.99,177.1,61122.0
2017-10-02 13:55:00,177.1,177.13,176.85,177.08,61393.0,177.1,177.13,176.85,177.08,61393.0
2017-10-02 14:00:00,177.11,177.22,177.06,177.17,45668.0,177.11,177.22,177.06,177.17,45668.0
2017-10-02 14:05:00,177.17,177.17,176.93,177.09,30719.0,177.17,177.17,176.93,177.09,30719.0
2017-10-02 14:10:00,177.06,177.28,176.95,177.26,54758.0,177.06,177.28,176.95,177.26,54758.0
2017-10-02 14:15:00,177.28,177.28,176.93,177.02,67715.0,177.28,177.28,176.93,177.02,67715.0
2017-10-02 14:20:00,177.05,177.14,176.93,177.0,36209.0,177.05,177.14,176.93,177.0,36209.0
2017-10-02 14:25:00,176.98,177.33,176.92,177.32,45339.0,176.98,177.33,176.92,177.32,45339.0
2017-10-02 14:30:00,177.3,177.86,177.28,177.71,100447.0,177.3,177.86,177.28,177.71,100447.0
2017-10-02 14:35:00,177.71,177.74,177.47,177.64,60210.0,177.71,177.74,177.47,177.64,60210.0
2017-10-02 14:40:00,177.65,177.69,177.31,177.46,52191.0,177.65,177.69,177.31,177.46,52191.0
2017-10-02 14:45:00,177.46,177.5,177.13,177.31,73816.0,177.46,177.5,177.13,177.31,73816.0
2017-10-02 14:50:00,177.33,177.35,177.14,177.14,34941.0,177.33,177.35,177.14,177.14,34941.0
2017-10-02 14:55:00,177.14,177.36,177.14,177.36,41080.0,177.14,177.36,177.14,177.36,41080.0
2017-10-02 15:00:00,177.38,177.82,177.38,177.77,90430.0,177.38,177.82,177.38,177.77,90430.0
2017-10-02 15:05:00,177.79,177.79,177.45,177.45,74603.0,177.79,177.79,177.45,177.45,74603.0
2017-10-02 15:10:00,177.45,177.54,177.29,177.31,62507.0,177.45,177.54,177.29,177.31,62507.0
2017-10-02 15:15:00,177.29,177.29,176.99,177.21,102492.0,177.29,177.29,176.99,177.21,102492.0
2017-10-02 15:20:00,177.21,177.23,176.87,176.92,94963.0,177.21,177.23,176.87,176.92,94963.0
2017-10-02 15:25:00,176.93,177.17,176.91,177.04,82868.0,176.93,177.17,176.91,177.04,82868.0
2017-10-02 15:30:00,177.04,177.09,176.86,176.93,107578.0,177.04,177.09,176.86,176.93,107578.0
2017-10-02 15:35:00,176.96,177.21,176.95,177.11,65248.0,176.96,177.21,176.95,177.11,65248.0
2017-10-02 15:40:00,177.08,177.17,176.93,176.98,109147.0,177.08,177.17,176.93,176.98,109147.0
2017-10-02 15:45:00,176.99,177.0,176.91,176.95,107098.0,176.99,177.0,176.91,176.95,107098.0
2017-10-02 15:50:00,176.95,177.32,176.58,176.65,292377.0,176.95,177.32,176.58,176.65,292377.0
2017-10-02 15:55:00,176.65,177.04,176.64,176.97,351113.0,176.65,177.04,176.64,176.97,351113.0
2017-10-03 09:30:00,177.65,178.88,177.6,178.7,257475.0,177.65,178.88,177.6,178.7,257475.0
2017-10-03 09:35:00,178.72,179.18,178.58,178.76,172553.0,178.72,179.18,178.58,178.76,172553.0
2017-10-03 09:40:00,178.76,179.09,177.91,178.24,124186.0,178.76,179.09,177.91,178.24,124186.0
2017-10-03 09:45:00,178.24,179.4,178.15,179.09,102799.0,178.24,179.4,178.15,179.09,102799.0
2017-10-03 09:50:00,179.02,179.13,178.5,178.71,47181.0,179.02,179.13,178.5,178.71,47181.0
2017-10-03 09:55:00,178.71,179.09,178.58,178.83,35414.0,178.71,179.09,178.58,178.83,35414.0
2017-10-03 10:00:00,178.96,179.23,178.8,178.8,67334.0,178.96,179.23,178.8,178.8,67334.0
2017-10-03 10:05:00,178.77,178.9,178.36,178.64,52237.0,178.77,178.9,178.36,178.64,52237.0
2017-10-03 10:10:00,178.61,178.63,177.58,177.63,77781.0,178.61,178.63,177.58,177.63,77781.0
2017-10-03 10:15:00,177.63,178.24,177.55,178.0,60914.0,177.63,178.24,177.55,178.0,60914.0
2017-10-03 10:20:00,177.97,178.41,177.83,178.31,37156.0,177.97,178.41,177.83,178.31,37156.0
2017-10-03 10:25:00,178.41,178.61,178.33,178.55,65954.0,178.41,178.61,178.33,178.55,65954.0
2017-10-03 10:30:00,178.55,179.35,178.42,179.14,71558.0,178.55,179.35,178.42,179.14,71558.0
2017-10-03 10:35:00,179.11,179.33,178.91,179.33,52046.0,179.11,179.33,178.91,179.33,52046.0
2017-10-03 10:40:00,179.31,179.5,179.03,179.03,56999.0,179.31,179.5,179.03,179.03,56999.0
2017-10-03 10:45:00,179.03,179.3,178.79,178.91,44306.0,179.03,179.3,178.79,178.91,44306.0
2017-10-03 10:50:00,178.91,179.04,178.55,178.74,56900.0,178.91,179.04,178.55,178.74,56900.0
2017-10-03 10:55:00,178.73,179.26,178.72,179.08,30468.0,178.73,179.26,178.72,179.08,30468.0
2017-10-03 11:00:00,179.09,179.32,179.01,179.2,45014.0,179.09,179.32,179.01,179.2,45014.0
2017-10-03 11:05:00,179.29,179.41,179.07,179.23,29529.0,179.29,179.41,179.07,179.23,29529.0
2017-10-03 11:10:00,179.22,179.26,178.91,179.03,51845.0,179.22,179.26,178.91,179.03,51845.0
2017-10-03 11:15:00,179.03,179.25,178.88,179.2,37316.0,179.03,179.25,178.88,179.2,37316.0
2017-10-03 11:20:00,179.24,179.7,179.22,179.7,45742.0,179.24,179.7,179.22,179.7,45742.0
2017-10-03 11:25:00,179.66,179.7,179.24,179.24,33675.0,179.66,179.7,179.24,179.24,33675.0
2017-10-03 11:30:00,179.16,179.51,179.1,179.47,31643.0,179.16,179.51,179.1,179.47,31643.0
2017-10-03 11:35:00,179.45,179.45,179.02,179.17,17865.0,179.45,179.45,179.02,179.17,17865.0
2017-10-03 11:40:00,179.12,179.14,178.9,179.03,26241.0,179.12,179.14,178.9,179.03,26241.0
2017-10-03 11:45:00,178.94,179.02,178.89,178.95,17419.0,178.94,179.02,178.89,178.95,17419.0
2017-10-03 11:50:00,178.97,179.05,178.75,178.96,30922.0,178.97,179.05,178.75,178.96,30922.0
2017-10-03 11:55:00,178.96,178.96,178.71,178.79,17289.0,178.96,178.96,178.71,178.79,17289.0
2017-10-03 12:00:00,178.73,178.91,178.5,178.86,30772.0,178.73,178.91,178.5,178.86,30772.0
2017-10-03 12:05:00,178.87,179.0,178.73,179.0,18273.0,178.87,179.0,178.73,179.0,18273.0
2017-10-03 12:10:00,179.0,179.24,178.93,179.1,23461.0,179.0,179.24,178.93,179.1,23461.0
2017-10-03 12:15:00,179.12,179.27,179.04,179.07,8364.0,179.12,179.27,179.04,179.07,8364.0
2017-10-03 12:20:00,179.09,179.1,178.81,178.98,9837.0,179.09,179.1,178.81,178.98,9837.0
2017-10-03 12:25:00,178.97,179.05,178.89,178.99,11465.0,178.97,179.05,178.89,178.99,11465.0
2017-10-03 12:30:00,178.98,179.3,178.98,179.22,31510.0,178.98,179.3,178.98,179.22,31510.0
2017-10-03 12:35:00,179.19,179.21,178.92,179.17,21575.0,179.19,179.21,178.92,179.17,21575.0
2017-10-03 12:40:00,179.18,179.24,178.92,178.92,17717.0,179.18,179.24,178.92,178.92,17717.0
2017-10-03 12:45:00,178.91,178.91,178.7,178.75,19972.0,178.91,178.91,178.7,178.75,19972.0
2017-10-03 12:50:00,178.76,178.84,178.58,178.67,21478.0,178.76,178.84,178.58,178.67,21478.0
2017-10-03 12:55:00,178.65,178.8,178.61,178.8,16431.0,178.65,178.8,178.61,178.8,16431.0
2017-10-03 13:00:00,178.81,179.0,178.8,178.9,10871.0,178.81,179.0,178.8,178.9,10871.0
2017-10-03 13:05:00,178.93,178.99,178.63,178.64,24062.0,178.93,178.99,178.63,178.64,24062.0
2017-10-03 13:10:00,178.68,178.81,178.67,178.69,7794.0,178.68,178.81,178.67,178.69,7794.0
2017-10-03 13:15:00,178.7,178.74,178.58,178.59,10488.0,178.7,178.74,178.58,178.59,10488.0
2017-10-03 13:20:00,178.57,178.68,178.52,178.58,15386.0,178.57,178.68,178.52,178.58,15386.0
2017-10-03 13:25:00,178.52,178.7,178.32,178.66,39277.0,178.52,178.7,178.32,178.66,39277.0
2017-10-03 13:30:00,178.62,178.98,178.62,178.88,14975.0,178.62,178.98,178.62,178.88,14975.0
2017-10-03 13:35:00,178.84,178.94,178.78,178.81,6847.0,178.84,178.94,178.78,178.81,6847.0
2017-10-03 13:40:00,178.8,178.81,178.64,178.74,8224.0,178.8,178.81,178.64,178.74,8224.0
2017-10-03 13:45:00,178.7,178.86,178.57,178.78,17891.0,178.7,178.86,178.57,178.78,17891.0
2017-10-03 13:50:00,178.77,178.82,178.66,178.72,18596.0,178.77,178.82,178.66,178.72,18596.0
2017-10-03 13:55:00,178.75,178.82,178.46,178.48,23482.0,178.75,178.82,178.46,178.48,23482.0
2017-10-03 14:00:00,178.5,178.65,178.42,178.55,17345.0,178.5,178.65,178.42,178.55,17345.0
2017-10-03 14:05:00,178.53,178.6,178.46,178.48,22249.0,178.53,178.6,178.46,178.48,22249.0
2017-10-03 14:10:00,178.47,178.54,178.45,178.5,16113.0,178.47,178.54,178.45,178.5,16113.0
2017-10-03 14:15:00,178.46,178.67,178.45,178.63,14497.0,178.46,178.67,178.45,178.63,14497.0
2017-10-03 14:20:00,178.61,178.71,178.56,178.57,20703.0,178.61,178.71,178.56,178.57,20703.0
2017-10-03 14:25:00,178.57,178.69,178.5,178.66,15327.0,178.57,178.69,178.5,178.66,15327.0
2017-10-03 14:30:00,178.67,178.69,178.52,178.6,6165.0,178.67,178.69,178.52,178.6,6165.0
2017-10-03 14:35:00,178.54,178.65,178.29,178.37,25777.0,178.54,178.65,178.29,178.37,25777.0
2017-10-03 14:40:00,178.34,178.72,178.32,178.71,34113.0,178.34,178.72,178.32,178.71,34113.0
2017-10-03 14:45:00,178.69,178.85,178.65,178.78,27803.0,178.69,178.85,178.65,178.78,27803.0
2017-10-03 14:50:00,178.79,178.84,178.73,178.78,21001.0,178.79,178.84,178.73,178.78,21001.0
2017-10-03 14:55:00,178.78,179.01,178.78,179.01,28903.0,178.78,179.01,178.78,179.01,28903.0
2017-10-03 15:00:00,179.0,179.07,178.9,178.92,38377.0,179.0,179.07,178.9,178.92,38377.0
2017-10-03 15:05:00,178.92,178.94,178.74,178.94,30042.0,178.92,178.94,178.74,178.94,30042.0
2017-10-03 15:10:00,178.94,178.94,178.69,178.78,13583.0,178.94,178.94,178.69,178.78,13583.0
2017-10-03 15:15:00,178.78,178.79,178.66,178.69,18275.0,178.78,178.79,178.66,178.69,18275.0
2017-10-03 15:20:00,178.65,178.76,178.64,178.65,15343.0,178.65,178.76,178.64,178.65,15343.0
2017-10-03 15:25:00,178.65,178.75,178.57,178.7,21805.0,178.65,178.75,178.57,178.7,21805.0
2017-10-03 15:30:00,178.72,178.95,178.52,178.8,48136.0,178.72,178.95,178.52,178.8,48136.0
2017-10-03 15:35:00,178.94,179.15,178.9,179.15,62067.0,178.94,179.15,178.9,179.15,62067.0
2017-10-03 15:40:00,179.18,179.18,178.91,179.07,47033.0,179.18,179.18,178.91,179.07,47033.0
2017-10-03 15:45:00,179.04,179.09,178.91,178.96,33680.0,179.04,179.09,178.91,178.96,33680.0
2017-10-03 15:50:00,178.99,179.07,178.93,179.04,52583.0,178.99,179.07,178.93,179.04,52583.0
2017-10-03 15:55:00,179.06,179.22,178.96,179.19,126268.0,179.06,179.22,178.96,179.19,126268.0
2017-10-04 09:30:00,181.41,183.08,181.25,183.04,456225.0,181.41,183.08,181.25,183.04,456225.0
2017-10-04 09:35:00,183.01,184.9,183.0,184.34,524350.0,183.01,184.9,183.0,184.34,524350.0
2017-10-04 09:40:00,184.21,185.39,184.2,184.94,523540.0,184.21,185.39,184.2,184.94,523540.0
2017-10-04 09:45:00,184.94,185.25,184.45,185.17,306443.0,184.94,185.25,184.45,185.17,306443.0
2017-10-04 09:50:00,185.24,185.81,185.0,185.81,405471.0,185.24,185.81,185.0,185.81,405471.0
2017-10-04 09:55:00,185.79,186.07,185.63,185.96,292751.0,185.79,186.07,185.63,185.96,292751.0
2017-10-04 10:00:00,185.97,186.18,185.5,186.16,281273.0,185.97,186.18,185.5,186.16,281273.0
2017-10-04 10:05:00,186.1,186.7,186.05,186.3,333814.0,186.1,186.7,186.05,186.3,333814.0
2017-10-04 10:10:00,186.33,186.58,185.3,185.5,276779.0,186.33,186.58,185.3,185.5,276779.0
2017-10-04 10:15:00,185.47,185.95,185.34,185.78,160745.0,185.47,185.95,185.34,185.78,160745.0
2017-10-04 10:20:00,185.7,185.73,184.77,185.07,203125.0,185.7,185.73,184.77,185.07,203125.0
2017-10-04 10:25:00,185.1,185.34,185.02,185.34,97388.0,185.1,185.34,185.02,185.34,97388.0
2017-10-04 10:30:00,185.35,185.49,185.03,185.14,55620.0,185.35,185.49,185.03,185.14,55620.0
2017-10-04 10:35:00,185.18,185.48,185.08,185.3,65763.0,185.18,185.48,185.08,185.3,65763.0
2017-10-04 10:40:00,185.3,185.61,185.12,185.13,71448.0,185.3,185.61,185.12,185.13,71448.0
2017-10-04 10:45:00,185.13,185.46,184.86,185.1,95049.0,185.13,185.46,184.86,185.1,95049.0
2017-10-04 10:50:00,185.09,185.45,185.01,185.42,65719.0,185.09,185.45,185.01,185.42,65719.0
2017-10-04 10:55:00,185.41,186.06,185.33,185.58,115557.0,185.41,186.06,185.33,185.58,115557.0
2017-10-04 11:00:00,185.6,185.63,185.2,185.25,41929.0,185.6,185.63,185.2,185.25,41929.0
2017-10-04 11:05:00,185.26,185.6,185.17,185.17,83718.0,185.26,185.6,185.17,185.17,83718.0
2017-10-04 11:10:00,185.15,185.49,185.06,185.14,57731.0,185.15,185.49,185.06,185.14,57731.0
2017-10-04 11:15:00,185.13,185.56,185.12,185.13,43650.0,185.13,185.56,185.12,185.13,43650.0
2017-10-04 11:20:00,185.12,185.28,185.04,185.08,33412.0,185.12,185.28,185.04,185.08,33412.0
2017-10-04 11:25:00,185.05,185.52,184.86,185.5,97805.0,185.05,185.52,184.86,185.5,97805.0
2017-10-04 11:30:00,185.43,185.75,185.18,185.37,87676.0,185.43,185.75,185.18,185.37,87676.0
2017-10-04 11:35:00,185.33,185.61,185.28,185.57,46347.0,185.33,185.61,185.28,185.57,46347.0
2017-10-04 11:40:00,185.51,185.7,185.2,185.2,60227.0,185.51,185.7,185.2,185.2,60227.0
2017-10-04 11:45:00,185.23,185.33,184.9,185.08,92285.0,185.23,185.33,184.9,185.08,92285.0
2017-10-04 11:50:00,185.04,185.37,185.01,185.06,41870.0,185.04,185.37,185.01,185.06,41870.0
2017-10-04 11:55:00,185.07,185.1,184.66,184.74,77913.0,185.07,185.1,184.66,184.74,77913.0
2017-10-04 12:00:00,184.81,185.02,184.75,184.95,39366.0,184.81,185.02,184.75,184.95,39366.0
2017-10-04 12:05:00,184.95,185.13,184.74,184.75,37277.0,184.95,185.13,184.74,184.75,37277.0
2017-10-04 12:10:00,184.75,185.0,184.75,184.88,34941.0,184.75,185.0,184.75,184.88,34941.0
2017-10-04 12:15:00,184.87,185.25,184.65,184.74,64721.0,184.87,185.25,184.65,184.74,64721.0
2017-10-04 12:20:00,184.75,184.89,184.7,184.83,30082.0,184.75,184.89,184.7,184.83,30082.0
2017-10-04 12:25:00,184.85,185.1,184.75,184.81,52899.0,184.85,185.1,184.75,184.81,52899.0
2017-10-04 12:30:00,184.79,184.98,184.79,184.82,22569.0,184.79,184.98,184.79,184.82,22569.0
2017-10-04 12:35:00,184.81,184.9,184.62,184.68,28429.0,184.81,184.9,184.62,184.68,28429.0
2017-10-04 12:40:00,184.69,184.8,184.63,184.77,34723.0,184.69,184.8,184.63,184.77,34723.0
2017-10-04 12:45:00,184.73,184.75,184.5,184.52,81899.0,184.73,184.75,184.5,184.52,81899.0
2017-10-04 12:50:00,184.5,184.7,184.5,184.67,43359.0,184.5,184.7,184.5,184.67,43359.0
2017-10-04 12:55:00,184.69,184.79,184.51,184.72,41029.0,184.69,184.79,184.51,184.72,41029.0
2017-10-04 13:00:00,184.69,184.75,184.6,184.71,19298.0,184.69,184.75,184.6,184.71,19298.0
2017-10-04 13:05:00,184.73,184.8,184.5,184.52,40561.0,184.73,184.8,184.5,184.52,40561.0
2017-10-04 13:10:00,184.53,184.58,184.5,184.56,22686.0,184.53,184.58,184.5,184.56,22686.0
2017-10-04 13:15:00,184.54,184.6,184.1,184.46,74654.0,184.54,184.6,184.1,184.46,74654.0
2017-10-04 13:20:00,184.44,184.51,184.1,184.2,43042.0,184.44,184.51,184.1,184.2,43042.0
2017-10-04 13:25:00,184.19,184.33,183.82,183.92,65241.0,184.19,184.33,183.82,183.92,65241.0
2017-10-04 13:30:00,183.98,184.03,183.81,184.03,43010.0,183.98,184.03,183.81,184.03,43010.0
2017-10-04 13:35:00,183.98,183.98,183.27,183.72,91068.0,183.98,183.98,183.27,183.72,91068.0
2017-10-04 13:40:00,183.72,184.11,183.64,183.9,55752.0,183.72,184.11,183.64,183.9,55752.0
2017-10-04 13:45:00,183.92,184.17,183.9,184.08,49263.0,183.92,184.17,183.9,184.08,49263.0
2017-10-04 13:50:00,184.12,184.22,183.98,184.03,49378.0,184.12,184.22,183.98,184.03,49378.0
2017-10-04 13:55:00,184.05,184.59,184.0,184.58,50559.0,184.05,184.59,184.0,184.58,50559.0
2017-10-04 14:00:00,184.57,185.06,184.51,184.57,115967.0,184.57,185.06,184.51,184.57,115967.0
2017-10-04 14:05:00,184.55,184.82,184.55,184.6,71795.0,184.55,184.82,184.55,184.6,71795.0
2017-10-04 14:10:00,184.63,184.65,184.31,184.42,29127.0,184.63,184.65,184.31,184.42,29127.0
2017-10-04 14:15:00,184.45,184.54,184.2,184.5,25341.0,184.45,184.54,184.2,184.5,25341.0
2017-10-04 14:20:00,184.52,184.52,184.12,184.12,35690.0,184.52,184.52,184.12,184.12,35690.0
2017-10-04 14:25:00,184.13,184.37,183.84,184.28,64105.0,184.13,184.37,183.84,184.28,64105.0
2017-10-04 14:30:00,184.3,184.4,184.06,184.14,30800.0,184.3,184.4,184.06,184.14,30800.0
2017-10-04 14:35:00,184.16,184.33,183.82,184.0,38657.0,184.16,184.33,183.82,184.0,38657.0
2017-10-04 14:40:00,184.0,184.14,183.92,184.09,38310.0,184.0,184.14,183.92,184.09,38310.0
2017-10-04 14:45:00,184.11,184.19,183.95,183.95,25722.0,184.11,184.19,183.95,183.95,25722.0
2017-10-04 14:50:00,183.95,184.15,183.9,183.95,36132.0,183.95,184.15,183.9,183.95,36132.0
2017-10-04 14:55:00,183.97,184.25,183.97,184.1,42132.0,183.97,184.25,183.97,184.1,42132.0
2017-10-04 15:00:00,184.13,184.21,183.85,183.94,47938.0,184.13,184.21,183.85,183.94,47938.0
2017-10-04 15:05:00,183.92,184.11,183.72,184.07,63339.0,183.92,184.11,183.72,184.07,63339.0
2017-10-04 15:10:00,184.1,184.38,183.94,184.3,49841.0,184.1,184.38,183.94,184.3,49841.0
2017-10-04 15:15:00,184.34,184.71,184.31,184.59,73196.0,184.34,184.71,184.31,184.59,73196.0
2017-10-04 15:20:00,184.59,184.6,184.43,184.46,41185.0,184.59,184.6,184.43,184.46,41185.0
2017-10-04 15:25:00,184.46,184.54,184.04,184.24,53899.0,184.46,184.54,184.04,184.24,53899.0
2017-10-04 15:30:00,184.23,184.32,184.08,184.28,44541.0,184.23,184.32,184.08,184.28,44541.0
2017-10-04 15:35:00,184.29,184.46,184.27,184.3,47126.0,184.29,184.46,184.27,184.3,47126.0
2017-10-04 15:40:00,184.29,184.5,184.29,184.43,54628.0,184.29,184.5,184.29,184.43,54628.0
2017-10-04 15:45:00,184.44,184.67,184.4,184.52,85711.0,184.44,184.67,184.4,184.52,85711.0
2017-10-04 15:50:00,184.56,184.66,184.17,184.27,137420.0,184.56,184.66,184.17,184.27,137420.0
2017-10-04 15:55:00,184.27,184.46,184.24,184.42,178944.0,184.27,184.46,184.24,184.42,178944.0
2017-10-05 09:30:00,185.67,186.7,185.0,186.59,640692.0,185.67,186.7,185.0,186.59,640692.0
2017-10-05 09:35:00,186.56,187.4,185.64,185.79,435050.0,186.56,187.4,185.64,185.79,435050.0
2017-10-05 09:40:00,185.83,185.98,184.49,185.71,328994.0,185.83,185.98,184.49,185.71,328994.0
2017-10-05 09:45:00,185.75,186.37,185.2,186.21,324476.0,185.75,186.37,185.2,186.21,324476.0
2017-10-05 09:50:00,186.28,187.87,186.09,187.81,390068.0,186.28,187.87,186.09,187.81,390068.0
2017-10-05 09:55:00,187.82,188.65,187.52,188.13,448230.0,187.82,188.65,187.52,188.13,448230.0
2017-10-05 10:00:00,188.13,188.5,187.81,188.14,171930.0,188.13,188.5,187.81,188.14,171930.0
2017-10-05 10:05:00,188.12,189.55,188.07,188.91,567262.0,188.12,189.55,188.07,188.91,567262.0
2017-10-05 10:10:00,188.88,191.13,188.79,191.13,773195.0,188.88,191.13,188.79,191.13,773195.0
2017-10-05 10:15:00,191.13,191.4,190.27,190.45,526600.0,191.13,191.4,190.27,190.45,526600.0
2017-10-05 10:20:00,190.42,191.4,190.26,190.63,358606.0,190.42,191.4,190.26,190.63,358606.0
2017-10-05 10:25:00,190.6,191.03,189.92,190.21,344442.0,190.6,191.03,189.92,190.21,344442.0
2017-10-05 10:30:00,190.23,190.73,189.98,190.62,256119.0,190.23,190.73,189.98,190.62,256119.0
2017-10-05 10:35:00,190.56,191.7,190.48,191.56,346791.0,190.56,191.7,190.48,191.56,346791.0
2017-10-05 10:40:00,191.54,192.68,191.53,192.32,506439.0,191.54,192.68,191.53,192.32,506439.0
2017-10-05 10:45:00,192.32,192.8,192.23,192.44,330649.0,192.32,192.8,192.23,192.44,330649.0
2017-10-05 10:50:00,192.44,192.78,191.86,191.9,227440.0,192.44,192.78,191.86,191.9,227440.0
2017-10-05 10:55:00,191.89,192.39,191.6,191.8,210693.0,191.89,192.39,191.6,191.8,210693.0
2017-10-05 11:00:00,191.74,192.31,191.71,192.0,139424.0,191.74,192.31,191.71,192.0,139424.0
2017-10-05 11:05:00,191.99,192.27,191.8,192.27,149097.0,191.99,192.27,191.8,192.27,149097.0
2017-10-05 11:10:00,192.24,192.3,191.63,191.78,153149.0,192.24,192.3,191.63,191.78,153149.0
2017-10-05 11:15:00,191.77,191.8,191.11,191.32,359336.0,191.77,191.8,191.11,191.32,359336.0
2017-10-05 11:20:00,191.32,191.69,191.03,191.58,161651.0,191.32,191.69,191.03,191.58,161651.0
2017-10-05 11:25:00,191.57,191.6,191.13,191.49,133855.0,191.57,191.6,191.13,191.49,133855.0
2017-10-05 11:30:00,191.51,191.51,191.03,191.11,89653.0,191.51,191.51,191.03,191.11,89653.0
2017-10-05 11:35:00,191.11,191.13,190.68,190.76,200151.0,191.11,191.13,190.68,190.76,200151.0
2017-10-05 11:40:00,190.77,191.12,190.36,190.51,153697.0,190.77,191.12,190.36,190.51,153697.0
2017-10-05 11:45:00,190.51,190.52,190.11,190.24,201333.0,190.51,190.52,190.11,190.24,201333.0
2017-10-05 11:50:00,190.21,190.88,190.2,190.66,141397.0,190.21,190.88,190.2,190.66,141397.0
2017-10-05 11:55:00,190.67,191.23,190.45,191.23,139442.0,190.67,191.23,190.45,191.23,139442.0
2017-10-05 12:00:00,191.25,191.5,191.05,191.26,123200.0,191.25,191.5,191.05,191.26,123200.0
2017-10-05 12:05:00,191.24,191.33,190.87,190.97,84624.0,191.24,191.33,190.87,190.97,84624.0
2017-10-05 12:10:00,191.0,191.0,190.57,190.9,100295.0,191.0,191.0,190.57,190.9,100295.0
2017-10-05 12:15:00,190.94,191.22,190.85,190.85,215036.0,190.94,191.22,190.85,190.85,215036.0
2017-10-05 12:20:00,190.85,191.42,190.85,191.3,180109.0,190.85,191.42,190.85,191.3,180109.0
2017-10-05 12:25:00,191.29,191.31,190.89,191.1,116437.0,191.29,191.31,190.89,191.1,116437.0
2017-10-05 12:30:00,191.1,191.31,191.04,191.31,78444.0,191.1,191.31,191.04,191.31,78444.0
2017-10-05 12:35:00,191.32,192.3,191.27,192.25,199056.0,191.32,192.3,191.27,192.25,199056.0
2017-10-05 12:40:00,192.24,192.38,191.75,191.97,122825.0,192.24,192.38,191.75,191.97,122825.0
2017-10-05 12:45:00,192.0,192.01,191.6,191.89,125857.0,192.0,192.01,191.6,191.89,125857.0
2017-10-05 12:50:00,191.84,191.89,191.45,191.45,116100.0,191.84,191.89,191.45,191.45,116100.0
2017-10-05 12:55:00,191.45,191.9,191.35,191.86,90014.0,191.45,191.9,191.35,191.86,90014.0
2017-10-05 13:00:00,191.86,192.0,191.74,191.91,90033.0,191.86,192.0,191.74,191.91,90033.0
2017-10-05 13:05:00,191.93,191.95,191.7,191.85,51280.0,191.93,191.95,191.7,191.85,51280.0
2017-10-05 13:10:00,191.83,192.0,191.5,191.6,118499.0,191.83,192.0,191.5,191.6,118499.0
2017-10-05 13:15:00,191.68,191.77,191.07,191.35,129033.0,191.68,191.77,191.07,191.35,129033.0
2017-10-05 13:20:00,191.31,191.5,191.13,191.32,79098.0,191.31,191.5,191.13,191.32,79098.0
2017-10-05 13:25:00,191.29,191.5,191.02,191.42,81000.0,191.29,191.5,191.02,191.42,81000.0
2017-10-05 13:30:00,191.39,191.5,191.15,191.46,62428.0,191.39,191.5,191.15,191.46,62428.0
2017-10-05 13:35:00,191.48,191.5,191.27,191.43,45661.0,191.48,191.5,191.27,191.43,45661.0
2017-10-05 13:40:00,191.43,191.46,190.9,191.28,74576.0,191.43,191.46,190.9,191.28,74576.0
2017-10-05 13:45:00,191.31,191.85,191.16,191.65,102503.0,191.31,191.85,191.16,191.65,102503.0
2017-10-05 13:50:00,191.67,192.15,191.61,191.95,104236.0,191.67,192.15,191.61,191.95,104236.0
2017-10-05 13:55:00,191.92,192.27,191.92,192.15,120498.0,191.92,192.27,191.92,192.15,120498.0
2017-10-05 14:00:00,192.15,192.51,192.15,192.47,190207.0,192.15,192.51,192.15,192.47,190207.0
2017-10-05 14:05:00,192.47,192.53,191.97,192.32,112293.0,192.47,192.53,191.97,192.32,112293.0
2017-10-05 14:10:00,192.29,192.5,192.09,192.31,179352.0,192.29,192.5,192.09,192.31,179352.0
2017-10-05 14:15:00,192.36,192.56,192.25,192.41,99573.0,192.36,192.56,192.25,192.41,99573.0
2017-10-05 14:20:00,192.4,192.78,192.39,192.72,125171.0,192.4,192.78,192.39,192.72,125171.0
2017-10-05 14:25:00,192.73,192.95,192.37,192.76,185039.0,192.73,192.95,192.37,192.76,185039.0
2017-10-05 14:30:00,192.77,192.98,192.65,192.97,144279.0,192.77,192.98,192.65,192.97,144279.0
2017-10-05 14:35:00,192.95,193.3,192.93,193.26,225771.0,192.95,193.3,192.93,193.26,225771.0
2017-10-05 14:40:00,193.28,193.85,193.25,193.63,250789.0,193.28,193.85,193.25,193.63,250789.0
2017-10-05 14:45:00,193.6,193.95,193.23,193.9,172264.0,193.6,193.95,193.23,193.9,172264.0
2017-10-05 14:50:00,193.92,193.92,193.43,193.67,157066.0,193.92,193.92,193.43,193.67,157066.0
2017-10-05 14:55:00,193.68,193.98,193.65,193.79,140460.0,193.68,193.98,193.65,193.79,140460.0
2017-10-05 15:00:00,193.82,194.0,193.44,193.57,167429.0,193.82,194.0,193.44,193.57,167429.0
2017-10-05 15:05:00,193.6,193.61,193.04,193.23,218616.0,193.6,193.61,193.04,193.23,218616.0
2017-10-05 15:10:00,193.2,193.54,193.16,193.36,115505.0,193.2,193.54,193.16,193.36,115505.0
2017-10-05 15:15:00,193.37,193.6,193.32,193.5,124748.0,193.37,193.6,193.32,193.5,124748.0
2017-10-05 15:20:00,193.5,193.7,193.45,193.51,109606.0,193.5,193.7,193.45,193.51,109606.0
2017-10-05 15:25:00,193.5,193.58,193.18,193.38,118398.0,193.5,193.58,193.18,193.38,118398.0
2017-10-05 15:30:00,193.38,193.39,193.01,193.17,151671.0,193.38,193.39,193.01,193.17,151671.0
2017-10-05 15:35:00,193.14,193.62,193.13,193.59,179964.0,193.14,193.62,193.13,193.59,179964.0
2017-10-05 15:40:00,193.59,193.8,193.43,193.56,168980.0,193.59,193.8,193.43,193.56,168980.0
2017-10-05 15:45:00,193.56,193.83,193.5,193.8,180952.0,193.56,193.83,193.5,193.8,180952.0
2017-10-05 15:50:00,193.8,193.99,193.5,193.91,260352.0,193.8,193.99,193.5,193.91,260352.0
2017-10-05 15:55:00,193.9,194.49,193.88,194.42,602453.0,193.9,194.49,193.88,194.42,602453.0
2017-10-06 09:30:00,194.3,195.34,192.05,192.58,903704.0,194.3,195.34,192.05,192.58,903704.0
2017-10-06 09:35:00,192.68,193.5,192.05,193.36,443790.0,192.68,193.5,192.05,193.36,443790.0
2017-10-06 09:40:00,193.32,194.98,193.32,194.97,418304.0,193.32,194.98,193.32,194.97,418304.0
2017-10-06 09:45:00,194.82,195.74,194.46,194.81,500322.0,194.82,195.74,194.46,194.81,500322.0
2017-10-06 09:50:00,194.66,195.38,194.11,194.31,306680.0,194.66,195.38,194.11,194.31,306680.0
2017-10-06 09:55:00,194.26,195.18,194.05,194.93,207049.0,194.26,195.18,194.05,194.93,207049.0
2017-10-06 10:00:00,194.99,195.5,194.5,195.1,160275.0,194.99,195.5,194.5,195.1,160275.0
2017-10-06 10:05:00,195.05,195.06,194.27,194.39,157300.0,195.05,195.06,194.27,194.39,157300.0
2017-10-06 10:10:00,194.4,194.73,194.2,194.4,115305.0,194.4,194.73,194.2,194.4,115305.0
2017-10-06 10:15:00,194.42,194.43,193.65,194.19,190912.0,194.42,194.43,193.65,194.19,190912.0
2017-10-06 10:20:00,194.15,195.1,193.91,195.02,116444.0,194.15,195.1,193.91,195.02,116444.0
2017-10-06 10:25:00,195.04,195.43,194.83,195.31,170247.0,195.04,195.43,194.83,195.31,170247.0
2017-10-06 10:30:00,195.33,195.86,195.29,195.64,175205.0,195.33,195.86,195.29,195.64,175205.0
2017-10-06 10:35:00,195.65,195.75,195.01,195.4,214243.0,195.65,195.75,195.01,195.4,214243.0
2017-10-06 10:40:00,195.45,195.82,195.38,195.52,113653.0,195.45,195.82,195.38,195.52,113653.0
2017-10-06 10:45:00,195.54,196.89,195.51,196.85,342850.0,195.54,196.89,195.51,196.85,342850.0
2017-10-06 10:50:00,196.81,197.08,196.32,196.47,240521.0,196.81,197.08,196.32,196.47,240521.0
2017-10-06 10:55:00,196.56,197.0,196.3,196.73,218332.0,196.56,197.0,196.3,196.73,218332.0
2017-10-06 11:00:00,196.77,197.5,196.65,197.44,287012.0,196.77,197.5,196.65,197.44,287012.0
2017-10-06 11:05:00,197.46,197.5,197.2,197.37,152163.0,197.46,197.5,197.2,197.37,152163.0
2017-10-06 11:10:00,197.39,197.48,196.65,196.85,282883.0,197.39,197.48,196.65,196.85,282883.0
2017-10-06 11:15:00,196.89,197.78,196.85,197.7,273940.0,196.89,197.78,196.85,197.7,273940.0
2017-10-06 11:20:00,197.75,198.62,197.7,198.31,339292.0,197.75,198.62,197.7,198.31,339292.0
2017-10-06 11:25:00,198.28,198.58,198.2,198.44,157792.0,198.28,198.58,198.2,198.44,157792.0
2017-10-06 11:30:00,198.47,198.5,197.85,198.05,223215.0,198.47,198.5,197.85,198.05,223215.0
2017-10-06 11:35:00,198.01,198.11,197.41,197.84,198913.0,198.01,198.11,197.41,197.84,198913.0
2017-10-06 11:40:00,197.9,198.21,197.46,198.07,159441.0,197.9,198.21,197.46,198.07,159441.0
2017-10-06 11:45:00,198.01,198.21,197.96,198.19,67376.0,198.01,198.21,197.96,198.19,67376.0
2017-10-06 11:50:00,198.2,198.59,197.94,198.59,181537.0,198.2,198.59,197.94,198.59,181537.0
2017-10-06 11:55:00,198.57,198.84,198.46,198.77,154848.0,198.57,198.84,198.46,198.77,154848.0
2017-10-06 12:00:00,198.77,198.9,198.09,198.34,161769.0,198.77,198.9,198.09,198.34,161769.0
2017-10-06 12:05:00,198.33,198.75,198.3,198.49,102100.0,198.33,198.75,198.3,198.49,102100.0
2017-10-06 12:10:00,198.49,198.84,198.45,198.8,106333.0,198.49,198.84,198.45,198.8,106333.0
2017-10-06 12:15:00,198.78,198.92,198.57,198.69,125764.0,198.78,198.92,198.57,198.69,125764.0
2017-10-06 12:20:00,198.69,198.7,198.4,198.49,213361.0,198.69,198.7,198.4,198.49,213361.0
2017-10-06 12:25:00,198.48,198.59,198.0,198.22,219769.0,198.48,198.59,198.0,198.22,219769.0
2017-10-06 12:30:00,198.24,198.44,197.85,198.08,151948.0,198.24,198.44,197.85,198.08,151948.0
2017-10-06 12:35:00,198.04,198.1,197.65,197.94,116858.0,198.04,198.1,197.65,197.94,116858.0
2017-10-06 12:40:00,197.94,197.95,197.69,197.83,78263.0,197.94,197.95,197.69,197.83,78263.0
2017-10-06 12:45:00,197.85,198.29,197.83,197.84,96652.0,197.85,198.29,197.83,197.84,96652.0
2017-10-06 12:50:00,197.84,197.91,197.55,197.72,77614.0,197.84,197.91,197.55,197.72,77614.0
2017-10-06 12:55:00,197.7,197.73,197.12,197.13,131951.0,197.7,197.73,197.12,197.13,131951.0
2017-10-06 13:00:00,197.13,197.37,196.77,196.79,151730.0,197.13,197.37,196.77,196.79,151730.0
2017-10-06 13:05:00,196.79,197.03,196.23,196.34,163331.0,196.79,197.03,196.23,196.34,163331.0
2017-10-06 13:10:00,196.28,196.45,195.78,196.41,262875.0,196.28,196.45,195.78,196.41,262875.0
2017-10-06 13:15:00,196.4,196.93,196.4,196.49,135267.0,196.4,196.93,196.4,196.49,135267.0
2017-10-06 13:20:00,196.53,196.53,195.9,196.06,105918.0,196.53,196.53,195.9,196.06,105918.0
2017-10-06 13:25:00,196.05,196.08,195.64,195.9,95348.0,196.05,196.08,195.64,195.9,95348.0
2017-10-06 13:30:00,195.94,196.15,195.85,196.02,89950.0,195.94,196.15,195.85,196.02,89950.0
2017-10-06 13:35:00,196.03,196.1,195.85,196.0,91854.0,196.03,196.1,195.85,196.0,91854.0
2017-10-06 13:40:00,196.0,196.06,195.86,196.0,73639.0,196.0,196.06,195.86,196.0,73639.0
2017-10-06 13:45:00,196.01,196.38,195.98,196.23,93902.0,196.01,196.38,195.98,196.23,93902.0
2017-10-06 13:50:00,196.2,196.75,196.2,196.74,81012.0,196.2,196.75,196.2,196.74,81012.0
2017-10-06 13:55:00,196.75,196.85,196.26,196.3,78376.0,196.75,196.85,196.26,196.3,78376.0
2017-10-06 14:00:00,196.28,196.55,196.01,196.12,56086.0,196.28,196.55,196.01,196.12,56086.0
2017-10-06 14:05:00,196.13,196.54,196.09,196.23,54377.0,196.13,196.54,196.09,196.23,54377.0
2017-10-06 14:10:00,196.25,196.33,196.05,196.14,34651.0,196.25,196.33,196.05,196.14,34651.0
2017-10-06 14:15:00,196.17,196.29,196.06,196.22,48081.0,196.17,196.29,196.06,196.22,48081.0
2017-10-06 14:20:00,196.2,196.29,196.05,196.23,40414.0,196.2,196.29,196.05,196.23,40414.0
2017-10-06 14:25:00,196.21,196.27,196.1,196.27,28177.0,196.21,196.27,196.1,196.27,28177.0
2017-10-06 14:30:00,196.27,196.83,196.26,196.69,89658.0,196.27,196.83,196.26,196.69,89658.0
2017-10-06 14:35:00,196.7,196.75,196.5,196.56,69441.0,196.7,196.75,196.5,196.56,69441.0
2017-10-06 14:40:00,196.51,196.73,196.51,196.65,42156.0,196.51,196.73,196.51,196.65,42156.0
2017-10-06 14:45:00,196.68,196.7,196.54,196.58,51997.0,196.68,196.7,196.54,196.58,51997.0
2017-10-06 14:50:00,196.57,196.72,196.57,196.63,26545.0,196.57,196.72,196.57,196.63,26545.0
2017-10-06 14:55:00,196.63,197.3,196.63,197.06,162062.0,196.63,197.3,196.63,197.06,162062.0
2017-10-06 15:00:00,197.07,197.12,196.62,196.69,81325.0,197.07,197.12,196.62,196.69,81325.0
2017-10-06 15:05:00,196.64,196.92,196.63,196.83,44120.0,196.64,196.92,196.63,196.83,44120.0
2017-10-06 15:10:00,196.85,196.85,196.44,196.75,80022.0,196.85,196.85,196.44,196.75,80022.0
2017-10-06 15:15:00,196.72,196.79,196.53,196.55,45168.0,196.72,196.79,196.53,196.55,45168.0
2017-10-06 15:20:00,196.52,196.79,196.52,196.78,47438.0,196.52,196.79,196.52,196.78,47438.0
2017-10-06 15:25:00,196.78,196.78,196.53,196.57,56488.0,196.78,196.78,196.53,196.57,56488.0
2017-10-06 15:30:00,196.55,196.73,196.51,196.72,71568.0,196.55,196.73,196.51,196.72,71568.0
2017-10-06 15:35:00,196.7,197.17,196.7,197.06,142528.0,196.7,197.17,196.7,197.06,142528.0
2017-10-06 15:40:00,197.1,197.34,196.96,197.3,155632.0,197.1,197.34,196.96,197.3,155632.0
2017-10-06 15:45:00,197.3,197.63,197.28,197.47,175865.0,197.3,197.63,197.28,197.47,175865.0
2017-10-06 15:50:00,197.5,198.14,197.48,198.13,302320.0,197.5,198.14,197.48,198.13,302320.0
2017-10-06 15:55:00,198.14,198.3,197.71,197.99,517674.0,198.14,198.3,197.71,197.99,517674.0
2017-10-09 09:30:00,199.03,199.39,197.3,197.6,453580.0,199.03,199.39,197.3,197.6,453580.0
2017-10-09 09:35:00,197.4,197.93,196.56,197.83,326051.0,197.4,197.93,196.56,197.83,326051.0
2017-10-09 09:40:00,197.83,198.45,197.75,198.35,232278.0,197.83,198.45,197.75,198.35,232278.0
2017-10-09 09:45:00,198.32,198.77,197.96,198.01,162414.0,198.32,198.77,197.96,198.01,162414.0
2017-10-09 09:50:00,198.05,198.25,197.19,197.4,140245.0,198.05,198.25,197.19,197.4,140245.0
2017-10-09 09:55:00,197.31,197.58,196.94,197.14,167688.0,197.31,197.58,196.94,197.14,167688.0
2017-10-09 10:00:00,197.1,197.41,196.84,197.41,146740.0,197.1,197.41,196.84,197.41,146740.0
2017-10-09 10:05:00,197.48,198.3,197.34,198.15,187378.0,197.48,198.3,197.34,198.15,187378.0
2017-10-09 10:10:00,198.15,198.47,197.81,198.28,183213.0,198.15,198.47,197.81,198.28,183213.0
2017-10-09 10:15:00,198.28,198.31,197.67,197.88,113978.0,198.28,198.31,197.67,197.88,113978.0
2017-10-09 10:20:00,197.88,198.24,197.87,198.22,57342.0,197.88,198.24,197.87,198.22,57342.0
2017-10-09 10:25:00,198.22,198.48,198.0,198.2,104608.0,198.22,198.48,198.0,198.2,104608.0
2017-10-09 10:30:00,198.2,198.24,197.87,197.97,70114.0,198.2,198.24,197.87,197.97,70114.0
2017-10-09 10:35:00,197.95,198.46,197.86,198.44,88768.0,197.95,198.46,197.86,198.44,88768.0
2017-10-09 10:40:00,198.44,198.44,198.09,198.41,59447.0,198.44,198.44,198.09,198.41,59447.0
2017-10-09 10:45:00,198.41,198.9,198.25,198.6,130521.0,198.41,198.9,198.25,198.6,130521.0
2017-10-09 10:50:00,198.6,198.75,198.42,198.57,66468.0,198.6,198.75,198.42,198.57,66468.0
2017-10-09 10:55:00,198.57,198.9,198.5,198.63,87577.0,198.57,198.9,198.5,198.63,87577.0
2017-10-09 11:00:00,198.64,199.2,198.63,199.01,147099.0,198.64,199.2,198.63,199.01,147099.0
2017-10-09 11:05:00,199.0,199.05,198.31,198.69,101832.0,199.0,199.05,198.31,198.69,101832.0
2017-10-09 11:10:00,198.65,198.7,198.05,198.05,120401.0,198.65,198.7,198.05,198.05,120401.0
2017-10-09 11:15:00,198.08,198.44,198.07,198.22,66158.0,198.08,198.44,198.07,198.22,66158.0
2017-10-09 11:20:00,198.19,198.45,198.09,198.38,53281.0,198.19,198.45,198.09,198.38,53281.0
2017-10-09 11:25:00,198.37,198.63,198.19,198.19,69019.0,198.37,198.63,198.19,198.19,69019.0
2017-10-09 11:30:00,198.19,198.29,197.89,197.9,60582.0,198.19,198.29,197.89,197.9,60582.0
2017-10-09 11:35:00,197.9,197.9,197.58,197.88,70875.0,197.9,197.9,197.58,197.88,70875.0
2017-10-09 11:40:00,197.85,197.9,197.45,197.65,59464.0,197.85,197.9,197.45,197.65,59464.0
2017-10-09 11:45:00,197.69,197.9,197.6,197.84,39560.0,197.69,197.9,197.6,197.84,39560.0
2017-10-09 11:50:00,197.8,197.87,197.58,197.61,25767.0,197.8,197.87,197.58,197.61,25767.0
2017-10-09 11:55:00,197.61,197.8,197.43,197.79,43607.0,197.61,197.8,197.43,197.79,43607.0
2017-10-09 12:00:00,197.8,197.98,197.69,197.83,64662.0,197.8,197.98,197.69,197.83,64662.0
2017-10-09 12:05:00,197.85,197.92,197.79,197.84,22110.0,197.85,197.92,197.79,197.84,22110.0
2017-10-09 12:10:00,197.85,198.25,197.73,198.18,59370.0,197.85,198.25,197.73,198.18,59370.0
2017-10-09 12:15:00,198.2,198.35,198.04,198.13,55676.0,198.2,198.35,198.04,198.13,55676.0
2017-10-09 12:20:00,198.14,198.14,197.81,197.87,23390.0,198.14,198.14,197.81,197.87,23390.0
2017-10-09 12:25:00,197.91,198.08,197.9,197.91,17726.0,197.91,198.08,197.9,197.91,17726.0
2017-10-09 12:30:00,197.96,198.02,197.7,197.76,21797.0,197.96,198.02,197.7,197.76,21797.0
2017-10-09 12:35:00,197.79,197.87,197.67,197.81,15288.0,197.79,197.87,197.67,197.81,15288.0
2017-10-09 12:40:00,197.83,197.9,197.62,197.63,17669.0,197.83,197.9,197.62,197.63,17669.0
2017-10-09 12:45:00,197.63,197.8,197.61,197.61,33059.0,197.63,197.8,197.61,197.61,33059.0
2017-10-09 12:50:00,197.67,197.8,197.56,197.72,27245.0,197.67,197.8,197.56,197.72,27245.0
2017-10-09 12:55:00,197.74,197.78,197.65,197.69,12933.0,197.74,197.78,197.65,197.69,12933.0
2017-10-09 13:00:00,197.66,197.75,197.56,197.66,29304.0,197.66,197.75,197.56,197.66,29304.0
2017-10-09 13:05:00,197.67,197.75,197.64,197.72,20778.0,197.67,197.75,197.64,197.72,20778.0
2017-10-09 13:10:00,197.74,197.75,197.65,197.75,18994.0,197.74,197.75,197.65,197.75,18994.0
2017-10-09 13:15:00,197.72,197.95,197.6,197.71,76060.0,197.72,197.95,197.6,197.71,76060.0
2017-10-09 13:20:00,197.74,197.76,197.6,197.74,17478.0,197.74,197.76,197.6,197.74,17478.0
2017-10-09 13:25:00,197.79,197.8,197.62,197.69,33331.0,197.79,197.8,197.62,197.69,33331.0
2017-10-09 13:30:00,197.67,197.7,197.59,197.65,17928.0,197.67,197.7,197.59,197.65,17928.0
2017-10-09 13:35:00,197.63,197.66,197.46,197.66,44793.0,197.63,197.66,197.46,197.66,44793.0
2017-10-09 13:40:00,197.7,197.84,197.65,197.73,26842.0,197.7,197.84,197.65,197.73,26842.0
2017-10-09 13:45:00,197.75,197.75,197.27,197.34,51074.0,197.75,197.75,197.27,197.34,51074.0
2017-10-09 13:50:00,197.36,197.57,197.29,197.48,27024.0,197.36,197.57,197.29,197.48,27024.0
2017-10-09 13:55:00,197.54,197.58,197.36,197.48,40262.0,197.54,197.58,197.36,197.48,40262.0
2017-10-09 14:00:00,197.5,197.5,197.36,197.5,23630.0,197.5,197.5,197.36,197.5,23630.0
2017-10-09 14:05:00,197.5,197.6,197.48,197.56,35921.0,197.5,197.6,197.48,197.56,35921.0
2017-10-09 14:10:00,197.52,197.6,197.49,197.58,25790.0,197.52,197.6,197.49,197.58,25790.0
2017-10-09 14:15:00,197.58,197.58,196.9,197.19,109718.0,197.58,197.58,196.9,197.19,109718.0
2017-10-09 14:20:00,197.18,197.44,197.13,197.44,32695.0,197.18,197.44,197.13,197.44,32695.0
2017-10-09 14:25:00,197.41,197.46,197.15,197.23,55588.0,197.41,197.46,197.15,197.23,55588.0
2017-10-09 14:30:00,197.29,197.44,197.07,197.07,30440.0,197.29,197.44,197.07,197.07,30440.0
2017-10-09 14:35:00,197.08,197.22,196.97,197.18,58879.0,197.08,197.22,196.97,197.18,58879.0
2017-10-09 14:40:00,197.19,197.29,197.12,197.22,30725.0,197.19,197.29,197.12,197.22,30725.0
2017-10-09 14:45:00,197.19,197.31,197.11,197.11,34243.0,197.19,197.31,197.11,197.11,34243.0
2017-10-09 14:50:00,197.14,197.3,197.09,197.18,22780.0,197.14,197.3,197.09,197.18,22780.0
2017-10-09 14:55:00,197.22,197.26,197.14,197.15,21185.0,197.22,197.26,197.14,197.15,21185.0
2017-10-09 15:00:00,197.15,197.2,196.92,197.01,50368.0,197.15,197.2,196.92,197.01,50368.0
2017-10-09 15:05:00,197.01,197.16,196.93,197.07,41972.0,197.01,197.16,196.93,197.07,41972.0
2017-10-09 15:10:00,197.07,197.07,196.56,196.65,80798.0,197.07,197.07,196.56,196.65,80798.0
2017-10-09 15:15:00,196.64,197.0,196.6,196.95,74827.0,196.64,197.0,196.6,196.95,74827.0
2017-10-09 15:20:00,196.94,197.09,196.89,197.06,43141.0,196.94,197.09,196.89,197.06,43141.0
2017-10-09 15:25:00,197.07,197.24,196.92,197.18,55835.0,197.07,197.24,196.92,197.18,55835.0
2017-10-09 15:30:00,197.19,197.19,196.84,196.84,58794.0,197.19,197.19,196.84,196.84,58794.0
2017-10-09 15:35:00,196.86,196.95,196.8,196.86,43634.0,196.86,196.95,196.8,196.86,43634.0
2017-10-09 15:40:00,196.83,196.92,196.76,196.83,30580.0,196.83,196.92,196.76,196.83,30580.0
2017-10-09 15:45:00,196.84,196.91,196.68,196.77,68748.0,196.84,196.91,196.68,196.77,68748.0
2017-10-09 15:50:00,196.79,197.14,196.75,197.02,123688.0,196.79,197.14,196.75,197.02,123688.0
2017-10-09 15:55:00,197.05,197.05,196.71,196.87,150966.0,197.05,197.05,196.71,196.87,150966.0
2017-10-10 09:30:00,197.85,198.3,197.0,197.2,277761.0,197.85,198.3,197.0,197.2,277761.0
2017-10-10 09:35:00,197.32,197.32,196.61,197.16,154952.0,197.32,197.32,196.61,197.16,154952.0
2017-10-10 09:40:00,197.19,197.23,196.21,196.43,126452.0,197.19,197.23,196.21,196.43,126452.0
2017-10-10 09:45:00,196.37,196.62,196.07,196.52,103867.0,196.37,196.62,196.07,196.52,103867.0
2017-10-10 09:50:00,196.54,196.55,195.83,195.88,88167.0,196.54,196.55,195.83,195.88,88167.0
2017-10-10 09:55:00,195.93,196.66,195.69,196.59,146331.0,195.93,196.66,195.69,196.59,146331.0
2017-10-10 10:00:00,196.64,196.75,195.8,196.18,100644.0,196.64,196.75,195.8,196.18,100644.0
2017-10-10 10:05:00,196.16,196.72,196.14,196.49,88381.0,196.16,196.72,196.14,196.49,88381.0
2017-10-10 10:10:00,196.43,196.45,196.05,196.32,37905.0,196.43,196.45,196.05,196.32,37905.0
2017-10-10 10:15:00,196.28,196.29,195.7,195.92,84754.0,196.28,196.29,195.7,195.92,84754.0
2017-10-10 10:20:00,195.91,195.92,194.05,194.42,350453.0,195.91,195.92,194.05,194.42,350453.0
2017-10-10 10:25:00,194.4,195.12,194.18,195.03,96143.0,194.4,195.12,194.18,195.03,96143.0
2017-10-10 10:30:00,195.03,195.7,194.96,195.43,67999.0,195.03,195.7,194.96,195.43,67999.0
2017-10-10 10:35:00,195.44,195.49,195.16,195.21,40669.0,195.44,195.49,195.16,195.21,40669.0
2017-10-10 10:40:00,195.18,195.39,195.04,195.23,43544.0,195.18,195.39,195.04,195.23,43544.0
2017-10-10 10:45:00,195.24,195.24,195.03,195.21,37289.0,195.24,195.24,195.03,195.21,37289.0
2017-10-10 10:50:00,195.23,195.26,195.0,195.09,40534.0,195.23,195.26,195.0,195.09,40534.0
2017-10-10 10:55:00,195.09,195.24,194.76,194.92,48259.0,195.09,195.24,194.76,194.92,48259.0
2017-10-10 11:00:00,194.88,195.0,194.42,194.55,41629.0,194.88,195.0,194.42,194.55,41629.0
2017-10-10 11:05:00,194.56,194.61,194.32,194.55,72064.0,194.56,194.61,194.32,194.55,72064.0
2017-10-10 11:10:00,194.6,194.86,194.6,194.67,27710.0,194.6,194.86,194.6,194.67,27710.0
2017-10-10 11:15:00,194.66,194.94,194.44,194.85,56717.0,194.66,194.94,194.44,194.85,56717.0
2017-10-10 11:20:00,194.87,195.02,194.42,194.97,54474.0,194.87,195.02,194.42,194.97,54474.0
2017-10-10 11:25:00,194.97,194.97,194.33,194.45,39949.0,194.97,194.97,194.33,194.45,39949.0
2017-10-10 11:30:00,194.53,194.95,194.53,194.81,31765.0,194.53,194.95,194.53,194.81,31765.0
2017-10-10 11:35:00,194.8,194.86,194.55,194.75,37218.0,194.8,194.86,194.55,194.75,37218.0
2017-10-10 11:40:00,194.76,194.83,194.62,194.72,72902.0,194.76,194.83,194.62,194.72,72902.0
2017-10-10 11:45:00,194.7,194.78,194.25,194.27,102234.0,194.7,194.78,194.25,194.27,102234.0
2017-10-10 11:50:00,194.3,194.65,194.3,194.3,47166.0,194.3,194.65,194.3,194.3,47166.0
2017-10-10 11:55:00,194.28,194.35,193.3,193.89,179817.0,194.28,194.35,193.3,193.89,179817.0
2017-10-10 12:00:00,193.9,193.9,193.59,193.66,58084.0,193.9,193.9,193.59,193.66,58084.0
2017-10-10 12:05:00,193.67,193.88,193.21,193.42,95965.0,193.67,193.88,193.21,193.42,95965.0
2017-10-10 12:10:00,193.4,193.45,193.2,193.45,63517.0,193.4,193.45,193.2,193.45,63517.0
2017-10-10 12:15:00,193.44,193.63,193.22,193.22,44761.0,193.44,193.63,193.22,193.22,44761.0
2017-10-10 12:20:00,193.25,193.77,192.1,193.61,238328.0,193.25,193.77,192.1,193.61,238328.0
2017-10-10 12:25:00,193.54,193.75,193.21,193.5,46922.0,193.54,193.75,193.21,193.5,46922.0
2017-10-10 12:30:00,193.53,194.36,193.42,194.14,70069.0,193.53,194.36,193.42,194.14,70069.0
2017-10-10 12:35:00,194.28,194.39,194.1,194.19,50672.0,194.28,194.39,194.1,194.19,50672.0
2017-10-10 12:40:00,194.14,194.64,194.1,194.5,63786.0,194.14,194.64,194.1,194.5,63786.0
2017-10-10 12:45:00,194.49,194.57,194.3,194.41,40067.0,194.49,194.57,194.3,194.41,40067.0
2017-10-10 12:50:00,194.43,194.69,194.22,194.23,28457.0,194.43,194.69,194.22,194.23,28457.0
2017-10-10 12:55:00,194.29,194.57,194.29,194.51,26133.0,194.29,194.57,194.29,194.51,26133.0
2017-10-10 13:00:00,194.52,194.9,194.43,194.64,50712.0,194.52,194.9,194.43,194.64,50712.0
2017-10-10 13:05:00,194.59,194.7,194.13,194.68,39910.0,194.59,194.7,194.13,194.68,39910.0
2017-10-10 13:10:00,194.7,195.17,194.7,195.13,57647.0,194.7,195.17,194.7,195.13,57647.0
2017-10-10 13:15:00,195.15,195.17,194.78,194.98,30772.0,195.15,195.17,194.78,194.98,30772.0
2017-10-10 13:20:00,194.99,195.02,194.81,194.88,15369.0,194.99,195.02,194.81,194.88,15369.0
2017-10-10 13:25:00,194.83,195.03,194.83,194.93,15646.0,194.83,195.03,194.83,194.93,15646.0
2017-10-10 13:30:00,194.95,195.1,194.81,194.9,14215.0,194.95,195.1,194.81,194.9,14215.0
2017-10-10 13:35:00,194.89,195.09,194.58,194.74,28839.0,194.89,195.09,194.58,194.74,28839.0
2017-10-10 13:40:00,194.84,194.95,194.64,194.66,11547.0,194.84,194.95,194.64,194.66,11547.0
2017-10-10 13:45:00,194.68,194.7,194.5,194.62,21047.0,194.68,194.7,194.5,194.62,21047.0
2017-10-10 13:50:00,194.58,194.62,194.34,194.39,17406.0,194.58,194.62,194.34,194.39,17406.0
2017-10-10 13:55:00,194.41,194.46,194.25,194.39,21269.0,194.41,194.46,194.25,194.39,21269.0
2017-10-10 14:00:00,194.43,194.57,194.23,194.4,34462.0,194.43,194.57,194.23,194.4,34462.0
2017-10-10 14:05:00,194.42,194.61,194.41,194.55,28109.0,194.42,194.61,194.41,194.55,28109.0
2017-10-10 14:10:00,194.54,194.68,194.48,194.64,38531.0,194.54,194.68,194.48,194.64,38531.0
2017-10-10 14:15:00,194.65,194.69,194.43,194.48,30820.0,194.65,194.69,194.43,194.48,30820.0
2017-10-10 14:20:00,194.45,194.64,194.4,194.59,17672.0,194.45,194.64,194.4,194.59,17672.0
2017-10-10 14:25:00,194.61,194.76,194.58,194.71,43577.0,194.61,194.76,194.58,194.71,43577.0
2017-10-10 14:30:00,194.74,194.76,194.65,194.65,15422.0,194.74,194.76,194.65,194.65,15422.0
2017-10-10 14:35:00,194.67,194.67,194.52,194.57,13461.0,194.67,194.67,194.52,194.57,13461.0
2017-10-10 14:40:00,194.55,194.6,194.36,194.51,37189.0,194.55,194.6,194.36,194.51,37189.0
2017-10-10 14:45:00,194.51,194.6,194.51,194.57,17542.0,194.51,194.6,194.51,194.57,17542.0
2017-10-10 14:50:00,194.6,194.8,194.56,194.78,18788.0,194.6,194.8,194.56,194.78,18788.0
2017-10-10 14:55:00,194.78,194.79,194.61,194.7,19016.0,194.78,194.79,194.61,194.7,19016.0
2017-10-10 15:00:00,194.7,194.71,194.64,194.69,37164.0,194.7,194.71,194.64,194.69,37164.0
2017-10-10 15:05:00,194.67,194.95,194.66,194.95,61489.0,194.67,194.95,194.66,194.95,61489.0
2017-10-10 15:10:00,194.95,194.96,194.83,194.84,53178.0,194.95,194.96,194.83,194.84,53178.0
2017-10-10 15:15:00,194.84,195.01,194.77,194.98,51896.0,194.84,195.01,194.77,194.98,51896.0
2017-10-10 15:20:00,194.97,195.07,194.84,194.98,68630.0,194.97,195.07,194.84,194.98,68630.0
2017-10-10 15:25:00,195.0,195.0,194.75,194.81,47656.0,195.0,195.0,194.75,194.81,47656.0
2017-10-10 15:30:00,194.83,195.0,194.81,194.95,66488.0,194.83,195.0,194.81,194.95,66488.0
2017-10-10 15:35:00,194.95,194.96,194.84,194.87,49798.0,194.95,194.96,194.84,194.87,49798.0
2017-10-10 15:40:00,194.88,194.97,194.73,194.94,77420.0,194.88,194.97,194.73,194.94,77420.0
2017-10-10 15:45:00,194.96,195.16,194.92,195.11,115121.0,194.96,195.16,194.92,195.11,115121.0
2017-10-10 15:50:00,195.12,195.46,195.01,195.1,113839.0,195.12,195.46,195.01,195.1,113839.0
2017-10-10 15:55:00,195.11,195.17,194.91,195.07,195198.0,195.11,195.17,194.91,195.07,195198.0
2017-10-11 09:30:00,195.57,196.22,194.4,194.6,213998.0,195.57,196.22,194.4,194.6,213998.0
2017-10-11 09:35:00,194.64,195.14,194.6,194.81,95605.0,194.64,195.14,194.6,194.81,95605.0
2017-10-11 09:40:00,194.76,195.52,194.73,195.09,98099.0,194.76,195.52,194.73,195.09,98099.0
2017-10-11 09:45:00,195.03,195.35,194.65,195.11,74724.0,195.03,195.35,194.65,195.11,74724.0
2017-10-11 09:50:00,195.11,195.2,194.77,194.86,53215.0,195.11,195.2,194.77,194.86,53215.0
2017-10-11 09:55:00,194.88,195.18,194.77,195.03,53645.0,194.88,195.18,194.77,195.03,53645.0
2017-10-11 10:00:00,195.07,195.68,195.01,195.57,121736.0,195.07,195.68,195.01,195.57,121736.0
2017-10-11 10:05:00,195.56,195.6,195.24,195.34,80375.0,195.56,195.6,195.24,195.34,80375.0
2017-10-11 10:10:00,195.32,195.6,195.13,195.28,71145.0,195.32,195.6,195.13,195.28,71145.0
2017-10-11 10:15:00,195.26,195.29,194.83,195.21,51189.0,195.26,195.29,194.83,195.21,51189.0
2017-10-11 10:20:00,195.2,195.56,195.13,195.31,55587.0,195.2,195.56,195.13,195.31,55587.0
2017-10-11 10:25:00,195.35,195.49,195.3,195.32,31994.0,195.35,195.49,195.3,195.32,31994.0
2017-10-11 10:30:00,195.34,195.35,194.95,195.3,36275.0,195.34,195.35,194.95,195.3,36275.0
2017-10-11 10:35:00,195.36,195.38,194.95,195.02,32535.0,195.36,195.38,194.95,195.02,32535.0
2017-10-11 10:40:00,195.05,195.32,195.01,195.2,28314.0,195.05,195.32,195.01,195.2,28314.0
2017-10-11 10:45:00,195.24,195.31,195.07,195.15,27358.0,195.24,195.31,195.07,195.15,27358.0
2017-10-11 10:50:00,195.22,195.23,194.97,195.03,64404.0,195.22,195.23,194.97,195.03,64404.0
2017-10-11 10:55:00,195.1,195.24,194.95,194.95,47361.0,195.1,195.24,194.95,194.95,47361.0
2017-10-11 11:00:00,194.95,195.18,194.95,195.18,38291.0,194.95,195.18,194.95,195.18,38291.0
2017-10-11 11:05:00,195.19,195.25,194.97,195.12,38083.0,195.19,195.25,194.97,195.12,38083.0
2017-10-11 11:10:00,195.13,195.22,194.99,195.08,51322.0,195.13,195.22,194.99,195.08,51322.0
2017-10-11 11:15:00,195.06,195.23,194.95,194.99,57426.0,195.06,195.23,194.95,194.99,57426.0
2017-10-11 11:20:00,195.0,195.07,194.6,194.62,121377.0,195.0,195.07,194.6,194.62,121377.0
2017-10-11 11:25:00,194.63,194.73,194.1,194.39,118803.0,194.63,194.73,194.1,194.39,118803.0
2017-10-11 11:30:00,194.34,194.54,194.12,194.29,59857.0,194.34,194.54,194.12,194.29,59857.0
2017-10-11 11:35:00,194.36,194.39,194.1,194.1,46625.0,194.36,194.39,194.1,194.1,46625.0
2017-10-11 11:40:00,194.1,194.3,193.81,194.11,85205.0,194.1,194.3,193.81,194.11,85205.0
2017-10-11 11:45:00,194.12,194.23,194.0,194.14,32403.0,194.12,194.23,194.0,194.14,32403.0
2017-10-11 11:50:00,194.16,194.49,194.13,194.47,57861.0,194.16,194.49,194.13,194.47,57861.0
2017-10-11 11:55:00,194.47,194.76,194.45,194.75,71062.0,194.47,194.76,194.45,194.75,71062.0
2017-10-11 12:00:00,194.74,194.79,194.6,194.65,24953.0,194.74,194.79,194.6,194.65,24953.0
2017-10-11 12:05:00,194.69,194.79,194.64,194.7,31072.0,194.69,194.79,194.64,194.7,31072.0
2017-10-11 12:10:00,194.7,194.76,194.24,194.3,30492.0,194.7,194.76,194.24,194.3,30492.0
2017-10-11 12:15:00,194.29,194.4,194.25,194.4,18806.0,194.29,194.4,194.25,194.4,18806.0
2017-10-11 12:20:00,194.44,194.64,194.35,194.59,25456.0,194.44,194.64,194.35,194.59,25456.0
2017-10-11 12:25:00,194.64,195.06,194.53,194.99,68318.0,194.64,195.06,194.53,194.99,68318.0
2017-10-11 12:30:00,195.0,195.2,194.91,195.0,67612.0,195.0,195.2,194.91,195.0,67612.0
2017-10-11 12:35:00,195.05,195.14,194.92,195.05,31435.0,195.05,195.14,194.92,195.05,31435.0
2017-10-11 12:40:00,195.04,195.05,194.75,194.96,47110.0,195.04,195.05,194.75,194.96,47110.0
2017-10-11 12:45:00,194.93,195.0,194.68,194.75,33071.0,194.93,195.0,194.68,194.75,33071.0
2017-10-11 12:50:00,194.75,194.87,194.72,194.75,16635.0,194.75,194.87,194.72,194.75,16635.0
2017-10-11 12:55:00,194.8,194.98,194.75,194.85,30498.0,194.8,194.98,194.75,194.85,30498.0
2017-10-11 13:00:00,194.85,194.9,194.79,194.84,5158.0,194.85,194.9,194.79,194.84,5158.0
2017-10-11 13:05:00,194.83,194.95,194.77,194.83,13124.0,194.83,194.95,194.77,194.83,13124.0
2017-10-11 13:10:00,194.83,194.84,194.5,194.59,39751.0,194.83,194.84,194.5,194.59,39751.0
2017-10-11 13:15:00,194.6,194.73,194.52,194.61,11272.0,194.6,194.73,194.52,194.61,11272.0
2017-10-11 13:20:00,194.61,194.63,194.34,194.46,40650.0,194.61,194.63,194.34,194.46,40650.0
2017-10-11 13:25:00,194.47,194.51,194.15,194.23,38640.0,194.47,194.51,194.15,194.23,38640.0
2017-10-11 13:30:00,194.22,194.46,194.2,194.28,49626.0,194.22,194.46,194.2,194.28,49626.0
2017-10-11 13:35:00,194.28,194.45,194.15,194.32,35737.0,194.28,194.45,194.15,194.32,35737.0
2017-10-11 13:40:00,194.43,194.55,194.41,194.51,15857.0,194.43,194.55,194.41,194.51,15857.0
2017-10-11 13:45:00,194.47,194.57,194.25,194.32,47155.0,194.47,194.57,194.25,194.32,47155.0
2017-10-11 13:50:00,194.39,194.66,194.39,194.55,59151.0,194.39,194.66,194.39,194.55,59151.0
2017-10-11 13:55:00,194.6,194.73,194.43,194.43,24365.0,194.6,194.73,194.43,194.43,24365.0
2017-10-11 14:00:00,194.46,194.7,194.45,194.58,23097.0,194.46,194.7,194.45,194.58,23097.0
2017-10-11 14:05:00,194.65,194.65,194.36,194.45,52072.0,194.65,194.65,194.36,194.45,52072.0
2017-10-11 14:10:00,194.48,194.61,194.32,194.58,21080.0,194.48,194.61,194.32,194.58,21080.0
2017-10-11 14:15:00,194.59,194.86,194.56,194.56,40840.0,194.59,194.86,194.56,194.56,40840.0
2017-10-11 14:20:00,194.59,194.63,194.31,194.5,80088.0,194.59,194.63,194.31,194.5,80088.0
2017-10-11 14:25:00,194.42,194.87,194.42,194.76,43998.0,194.42,194.87,194.42,194.76,43998.0
2017-10-11 14:30:00,194.83,194.97,194.7,194.75,52332.0,194.83,194.97,194.7,194.75,52332.0
2017-10-11 14:35:00,194.84,194.85,194.62,194.67,30694.0,194.84,194.85,194.62,194.67,30694.0
2017-10-11 14:40:00,194.71,194.77,194.57,194.67,27787.0,194.71,194.77,194.57,194.67,27787.0
2017-10-11 14:45:00,194.64,194.84,194.5,194.53,37385.0,194.64,194.84,194.5,194.53,37385.0
2017-10-11 14:50:00,194.51,194.67,194.45,194.53,67923.0,194.51,194.67,194.45,194.53,67923.0
2017-10-11 14:55:00,194.5,194.75,194.5,194.63,41734.0,194.5,194.75,194.5,194.63,41734.0
2017-10-11 15:00:00,194.63,194.74,194.55,194.55,42737.0,194.63,194.74,194.55,194.55,42737.0
2017-10-11 15:05:00,194.55,194.71,194.52,194.63,47472.0,194.55,194.71,194.52,194.63,47472.0
2017-10-11 15:10:00,194.6,194.73,194.58,194.63,50617.0,194.6,194.73,194.58,194.63,50617.0
2017-10-11 15:15:00,194.62,194.71,194.59,194.63,44276.0,194.62,194.71,194.59,194.63,44276.0
2017-10-11 15:20:00,194.63,194.74,194.62,194.67,59232.0,194.63,194.74,194.62,194.67,59232.0
2017-10-11 15:25:00,194.65,194.72,194.43,194.58,75077.0,194.65,194.72,194.43,194.58,75077.0
2017-10-11 15:30:00,194.58,194.81,194.58,194.74,68035.0,194.58,194.81,194.58,194.74,68035.0
2017-10-11 15:35:00,194.75,194.76,194.6,194.67,61705.0,194.75,194.76,194.6,194.67,61705.0
2017-10-11 15:40:00,194.68,194.71,194.62,194.66,67253.0,194.68,194.71,194.62,194.66,67253.0
2017-10-11 15:45:00,194.67,194.78,194.67,194.78,88228.0,194.67,194.78,194.67,194.78,88228.0
2017-10-11 15:50:00,194.8,195.2,194.73,194.87,227229.0,194.8,195.2,194.73,194.87,227229.0
2017-10-11 15:55:00,194.86,195.03,194.79,194.91,243141.0,194.86,195.03,194.79,194.91,243141.0
2017-10-12 09:30:00,196.87,198.0,196.1,197.66,392643.0,196.87,198.0,196.1,197.66,392643.0
2017-10-12 09:35:00,197.84,198.5,197.56,197.8,278527.0,197.84,198.5,197.56,197.8,278527.0
2017-10-12 09:40:00,197.8,197.86,196.74,196.97,195349.0,197.8,197.86,196.74,196.97,195349.0
2017-10-12 09:45:00,196.87,197.64,196.6,197.6,164696.0,196.87,197.64,196.6,197.6,164696.0
2017-10-12 09:50:00,197.63,198.0,197.37,197.76,178768.0,197.63,198.0,197.37,197.76,178768.0
2017-10-12 09:55:00,197.75,198.07,197.67,198.05,196180.0,197.75,198.07,197.67,198.05,196180.0
2017-10-12 10:00:00,198.06,198.62,197.75,198.57,252438.0,198.06,198.62,197.75,198.57,252438.0
2017-10-12 10:05:00,198.47,198.52,197.94,198.11,182415.0,198.47,198.52,197.94,198.11,182415.0
2017-10-12 10:10:00,198.05,198.13,197.5,197.5,204311.0,198.05,198.13,197.5,197.5,204311.0
2017-10-12 10:15:00,197.52,197.69,197.5,197.59,100444.0,197.52,197.69,197.5,197.59,100444.0
2017-10-12 10:20:00,197.57,197.88,197.53,197.62,76131.0,197.57,197.88,197.53,197.62,76131.0
2017-10-12 10:25:00,197.6,197.75,197.5,197.7,75220.0,197.6,197.75,197.5,197.7,75220.0
2017-10-12 10:30:00,197.7,197.7,197.5,197.57,65676.0,197.7,197.7,197.5,197.57,65676.0
2017-10-12 10:35:00,197.58,197.65,196.8,196.94,124384.0,197.58,197.65,196.8,196.94,124384.0
2017-10-12 10:40:00,196.94,197.2,196.8,197.06,119577.0,196.94,197.2,196.8,197.06,119577.0
2017-10-12 10:45:00,197.02,197.69,196.96,197.22,136974.0,197.02,197.69,196.96,197.22,136974.0
2017-10-12 10:50:00,197.27,197.3,196.31,196.44,203517.0,197.27,197.3,196.31,196.44,203517.0
2017-10-12 10:55:00,196.48,196.73,195.81,196.4,191527.0,196.48,196.73,195.81,196.4,191527.0
2017-10-12 11:00:00,196.4,196.79,196.2,196.71,78034.0,196.4,196.79,196.2,196.71,78034.0
2017-10-12 11:05:00,196.77,196.9,196.62,196.67,51082.0,196.77,196.9,196.62,196.67,51082.0
2017-10-12 11:10:00,196.63,196.73,196.16,196.4,63490.0,196.63,196.73,196.16,196.4,63490.0
2017-10-12 11:15:00,196.52,196.8,196.33,196.36,53717.0,196.52,196.8,196.33,196.36,53717.0
2017-10-12 11:20:00,196.41,196.45,196.23,196.44,48877.0,196.41,196.45,196.23,196.44,48877.0
2017-10-12 11:25:00,196.46,196.57,196.16,196.16,61274.0,196.46,196.57,196.16,196.16,61274.0
2017-10-12 11:30:00,196.24,196.32,195.95,196.17,92529.0,196.24,196.32,195.95,196.17,92529.0
2017-10-12 11:35:00,196.28,196.43,196.04,196.14,49887.0,196.28,196.43,196.04,196.14,49887.0
2017-10-12 11:40:00,196.06,196.14,195.85,195.97,82444.0,196.06,196.14,195.85,195.97,82444.0
2017-10-12 11:45:00,195.96,196.19,195.94,196.03,83994.0,195.96,196.19,195.94,196.03,83994.0
2017-10-12 11:50:00,196.05,196.07,195.69,195.96,124910.0,196.05,196.07,195.69,195.96,124910.0
2017-10-12 11:55:00,195.93,196.09,195.87,195.87,77824.0,195.93,196.09,195.87,195.87,77824.0
2017-10-12 12:00:00,195.89,196.09,195.81,196.02,69215.0,195.89,196.09,195.81,196.02,69215.0
2017-10-12 12:05:00,196.03,196.32,195.98,196.2,60620.0,196.03,196.32,195.98,196.2,60620.0
2017-10-12 12:10:00,196.2,196.37,196.03,196.09,50730.0,196.2,196.37,196.03,196.09,50730.0
2017-10-12 12:15:00,196.04,196.21,195.83,195.86,92244.0,196.04,196.21,195.83,195.86,92244.0
2017-10-12 12:20:00,195.87,196.17,195.83,196.01,37746.0,195.87,196.17,195.83,196.01,37746.0
2017-10-12 12:25:00,195.96,195.98,195.76,195.76,54389.0,195.96,195.98,195.76,195.76,54389.0
2017-10-12 12:30:00,195.74,195.96,195.7,195.85,36617.0,195.74,195.96,195.7,195.85,36617.0
2017-10-12 12:35:00,195.81,195.88,195.75,195.88,23629.0,195.81,195.88,195.75,195.88,23629.0
2017-10-12 12:40:00,195.89,195.95,195.78,195.79,33305.0,195.89,195.95,195.78,195.79,33305.0
2017-10-12 12:45:00,195.79,195.83,195.52,195.59,84595.0,195.79,195.83,195.52,195.59,84595.0
2017-10-12 12:50:00,195.57,195.59,195.23,195.45,61323.0,195.57,195.59,195.23,195.45,61323.0
2017-10-12 12:55:00,195.45,195.67,195.39,195.51,20521.0,195.45,195.67,195.39,195.51,20521.0
2017-10-12 13:00:00,195.5,195.57,195.4,195.48,26244.0,195.5,195.57,195.4,195.48,26244.0
2017-10-12 13:05:00,195.44,195.5,195.34,195.4,34939.0,195.44,195.5,195.34,195.4,34939.0
2017-10-12 13:10:00,195.41,195.56,195.35,195.43,50174.0,195.41,195.56,195.35,195.43,50174.0
2017-10-12 13:15:00,195.4,195.4,195.24,195.35,20478.0,195.4,195.4,195.24,195.35,20478.0
2017-10-12 13:20:00,195.38,195.68,195.34,195.66,35227.0,195.38,195.68,195.34,195.66,35227.0
2017-10-12 13:25:00,195.64,195.74,195.38,195.42,30137.0,195.64,195.74,195.38,195.42,30137.0
2017-10-12 13:30:00,195.44,195.63,195.35,195.59,32451.0,195.44,195.63,195.35,195.59,32451.0
2017-10-12 13:35:00,195.59,195.66,195.45,195.47,35382.0,195.59,195.66,195.45,195.47,35382.0
2017-10-12 13:40:00,195.46,195.47,195.15,195.19,58122.0,195.46,195.47,195.15,195.19,58122.0
2017-10-12 13:45:00,195.18,195.24,195.0,195.21,59851.0,195.18,195.24,195.0,195.21,59851.0
2017-10-12 13:50:00,195.2,195.21,194.88,195.06,86674.0,195.2,195.21,194.88,195.06,86674.0
2017-10-12 13:55:00,195.05,195.38,195.05,195.12,37041.0,195.05,195.38,195.05,195.12,37041.0
2017-10-12 14:00:00,195.14,195.33,195.11,195.27,36539.0,195.14,195.33,195.11,195.27,36539.0
2017-10-12 14:05:00,195.29,195.35,195.06,195.18,39307.0,195.29,195.35,195.06,195.18,39307.0
2017-10-12 14:10:00,195.2,195.23,195.06,195.09,26562.0,195.2,195.23,195.06,195.09,26562.0
2017-10-12 14:15:00,195.11,195.11,194.75,194.87,77979.0,195.11,195.11,194.75,194.87,77979.0
2017-10-12 14:20:00,194.88,195.05,194.71,195.0,58822.0,194.88,195.05,194.71,195.0,58822.0
2017-10-12 14:25:00,195.0,195.44,194.87,195.39,41061.0,195.0,195.44,194.87,195.39,41061.0
2017-10-12 14:30:00,195.41,195.74,195.34,195.37,71275.0,195.41,195.74,195.34,195.37,71275.0
2017-10-12 14:35:00,195.37,195.65,195.3,195.63,41977.0,195.37,195.65,195.3,195.63,41977.0
2017-10-12 14:40:00,195.65,195.7,195.5,195.67,36816.0,195.65,195.7,195.5,195.67,36816.0
2017-10-12 14:45:00,195.7,195.79,195.52,195.52,42992.0,195.7,195.79,195.52,195.52,42992.0
2017-10-12 14:50:00,195.56,195.7,195.44,195.44,39544.0,195.56,195.7,195.44,195.44,39544.0
2017-10-12 14:55:00,195.41,195.73,195.36,195.7,53119.0,195.41,195.73,195.36,195.7,53119.0
2017-10-12 15:00:00,195.71,196.02,195.67,196.0,67258.0,195.71,196.02,195.67,196.0,67258.0
2017-10-12 15:05:00,195.97,196.15,195.93,196.0,51468.0,195.97,196.15,195.93,196.0,51468.0
2017-10-12 15:10:00,196.02,196.09,195.89,196.04,53785.0,196.02,196.09,195.89,196.04,53785.0
2017-10-12 15:15:00,196.06,196.06,195.73,195.82,48002.0,196.06,196.06,195.73,195.82,48002.0
2017-10-12 15:20:00,195.79,195.95,195.77,195.9,25610.0,195.79,195.95,195.77,195.9,25610.0
2017-10-12 15:25:00,195.97,196.0,195.62,195.67,34224.0,195.97,196.0,195.62,195.67,34224.0
2017-10-12 15:30:00,195.66,195.7,195.52,195.62,43254.0,195.66,195.7,195.52,195.62,43254.0
2017-10-12 15:35:00,195.57,195.77,195.57,195.7,47862.0,195.57,195.77,195.57,195.7,47862.0
2017-10-12 15:40:00,195.7,195.78,195.7,195.78,32812.0,195.7,195.78,195.7,195.78,32812.0
2017-10-12 15:45:00,195.8,195.87,195.7,195.7,54081.0,195.8,195.87,195.7,195.7,54081.0
2017-10-12 15:50:00,195.7,195.89,195.67,195.72,118864.0,195.7,195.89,195.67,195.72,118864.0
2017-10-12 15:55:00,195.72,195.84,195.52,195.78,265621.0,195.72,195.84,195.52,195.78,265621.0
2017-10-13 09:30:00,199.59,200.82,199.01,200.2,1040976.0,199.59,200.82,199.01,200.2,1040976.0
2017-10-13 09:35:00,200.24,200.7,199.81,199.95,479264.0,200.24,200.7,199.81,199.95,479264.0
2017-10-13 09:40:00,199.89,200.06,199.1,199.5,439962.0,199.89,200.06,199.1,199.5,439962.0
2017-10-13 09:45:00,199.45,200.08,199.31,199.54,292711.0,199.45,200.08,199.31,199.54,292711.0
2017-10-13 09:50:00,199.55,199.8,199.42,199.51,238376.0,199.55,199.8,199.42,199.51,238376.0
2017-10-13 09:55:00,199.5,199.78,199.25,199.74,270033.0,199.5,199.78,199.25,199.74,270033.0
2017-10-13 10:00:00,199.74,199.89,199.1,199.6,259029.0,199.74,199.89,199.1,199.6,259029.0
2017-10-13 10:05:00,199.63,199.86,199.47,199.49,199071.0,199.63,199.86,199.47,199.49,199071.0
2017-10-13 10:10:00,199.48,199.63,199.35,199.46,163779.0,199.48,199.63,199.35,199.46,163779.0
2017-10-13 10:15:00,199.46,199.9,199.43,199.71,157211.0,199.46,199.9,199.43,199.71,157211.0
2017-10-13 10:20:00,199.75,200.15,199.55,199.57,164852.0,199.75,200.15,199.55,199.57,164852.0
2017-10-13 10:25:00,199.58,199.67,198.8,199.37,310640.0,199.58,199.67,198.8,199.37,310640.0
2017-10-13 10:30:00,199.35,199.62,198.8,198.89,175032.0,199.35,199.62,198.8,198.89,175032.0
2017-10-13 10:35:00,198.86,198.95,198.35,198.88,235689.0,198.86,198.95,198.35,198.88,235689.0
2017-10-13 10:40:00,198.88,199.19,198.14,198.26,191018.0,198.88,199.19,198.14,198.26,191018.0
2017-10-13 10:45:00,198.32,198.59,198.21,198.39,74494.0,198.32,198.59,198.21,198.39,74494.0
2017-10-13 10:50:00,198.41,198.46,197.74,197.96,178552.0,198.41,198.46,197.74,197.96,178552.0
2017-10-13 10:55:00,197.95,198.36,197.93,198.05,148866.0,197.95,198.36,197.93,198.05,148866.0
2017-10-13 11:00:00,198.08,198.3,197.72,197.75,124287.0,198.08,198.3,197.72,197.75,124287.0
2017-10-13 11:05:00,197.74,197.84,197.47,197.53,163667.0,197.74,197.84,197.47,197.53,163667.0
2017-10-13 11:10:00,197.53,197.62,197.18,197.5,116928.0,197.53,197.62,197.18,197.5,116928.0
2017-10-13 11:15:00,197.5,197.9,197.46,197.66,146169.0,197.5,197.9,197.46,197.66,146169.0
2017-10-13 11:20:00,197.67,198.29,197.52,198.27,107311.0,197.67,198.29,197.52,198.27,107311.0
2017-10-13 11:25:00,198.29,198.35,197.84,197.91,105317.0,198.29,198.35,197.84,197.91,105317.0
2017-10-13 11:30:00,197.96,198.02,197.71,197.9,61779.0,197.96,198.02,197.71,197.9,61779.0
2017-10-13 11:35:00,197.9,198.3,197.9,198.09,73168.0,197.9,198.3,197.9,198.09,73168.0
2017-10-13 11:40:00,198.04,198.12,197.88,198.04,48220.0,198.04,198.12,197.88,198.04,48220.0
2017-10-13 11:45:00,198.05,198.18,197.95,198.01,32153.0,198.05,198.18,197.95,198.01,32153.0
2017-10-13 11:50:00,198.01,198.37,198.0,198.29,51216.0,198.01,198.37,198.0,198.29,51216.0
2017-10-13 11:55:00,198.3,198.32,197.81,197.87,90052.0,198.3,198.32,197.81,197.87,90052.0
2017-10-13 12:00:00,197.89,198.27,197.89,198.08,91672.0,197.89,198.27,197.89,198.08,91672.0
2017-10-13 12:05:00,198.08,198.79,198.04,198.63,117369.0,198.08,198.79,198.04,198.63,117369.0
2017-10-13 12:10:00,198.62,198.68,198.33,198.57,38473.0,198.62,198.68,198.33,198.57,38473.0
2017-10-13 12:15:00,198.59,199.02,198.56,198.93,125075.0,198.59,199.02,198.56,198.93,125075.0
2017-10-13 12:20:00,198.95,198.95,198.44,198.51,74974.0,198.95,198.95,198.44,198.51,74974.0
2017-10-13 12:25:00,198.48,198.82,198.4,198.75,62298.0,198.48,198.82,198.4,198.75,62298.0
2017-10-13 12:30:00,198.74,198.83,198.65,198.75,47081.0,198.74,198.83,198.65,198.75,47081.0
2017-10-13 12:35:00,198.74,198.97,198.63,198.9,67568.0,198.74,198.97,198.63,198.9,67568.0
2017-10-13 12:40:00,198.9,199.07,198.78,198.96,73360.0,198.9,199.07,198.78,198.96,73360.0
2017-10-13 12:45:00,198.99,199.07,198.79,199.05,54607.0,198.99,199.07,198.79,199.05,54607.0
2017-10-13 12:50:00,199.02,199.52,199.0,199.42,164154.0,199.02,199.52,199.0,199.42,164154.0
2017-10-13 12:55:00,199.45,199.47,199.19,199.3,92470.0,199.45,199.47,199.19,199.3,92470.0
2017-10-13 13:00:00,199.3,199.33,198.94,199.18,82133.0,199.3,199.33,198.94,199.18,82133.0
2017-10-13 13:05:00,199.19,199.39,199.12,199.14,71918.0,199.19,199.39,199.12,199.14,71918.0
2017-10-13 13:10:00,199.16,199.3,198.85,198.97,80312.0,199.16,199.3,198.85,198.97,80312.0
2017-10-13 13:15:00,198.97,199.07,198.92,199.0,52260.0,198.97,199.07,198.92,199.0,52260.0
2017-10-13 13:20:00,199.02,199.25,199.01,199.12,51284.0,199.02,199.25,199.01,199.12,51284.0
2017-10-13 13:25:00,199.13,199.19,198.95,199.11,37080.0,199.13,199.19,198.95,199.11,37080.0
2017-10-13 13:30:00,199.13,199.2,199.07,199.1,26267.0,199.13,199.2,199.07,199.1,26267.0
2017-10-13 13:35:00,199.11,199.11,198.76,198.81,66633.0,199.11,199.11,198.76,198.81,66633.0
2017-10-13 13:40:00,198.81,198.88,198.51,198.59,39617.0,198.81,198.88,198.51,198.59,39617.0
2017-10-13 13:45:00,198.6,198.88,198.58,198.79,43722.0,198.6,198.88,198.58,198.79,43722.0
2017-10-13 13:50:00,198.78,198.84,198.66,198.66,55086.0,198.78,198.84,198.66,198.66,55086.0
2017-10-13 13:55:00,198.69,198.72,198.39,198.61,51557.0,198.69,198.72,198.39,198.61,51557.0
2017-10-13 14:00:00,198.63,198.67,198.37,198.61,64771.0,198.63,198.67,198.37,198.61,64771.0
2017-10-13 14:05:00,198.58,198.73,198.53,198.72,49601.0,198.58,198.73,198.53,198.72,49601.0
2017-10-13 14:10:00,198.7,198.93,198.7,198.88,51647.0,198.7,198.93,198.7,198.88,51647.0
2017-10-13 14:15:00,198.88,198.92,198.76,198.89,35673.0,198.88,198.92,198.76,198.89,35673.0
2017-10-13 14:20:00,198.91,198.92,198.7,198.77,30908.0,198.91,198.92,198.7,198.77,30908.0
2017-10-13 14:25:00,198.81,199.07,198.81,198.94,42873.0,198.81,199.07,198.81,198.94,42873.0
2017-10-13 14:30:00,198.95,199.1,198.92,198.95,46232.0,198.95,199.1,198.92,198.95,46232.0
2017-10-13 14:35:00,198.95,199.18,198.95,199.01,30612.0,198.95,199.18,198.95,199.01,30612.0
2017-10-13 14:40:00,199.02,199.06,198.81,198.9,53681.0,199.02,199.06,198.81,198.9,53681.0
2017-10-13 14:45:00,198.99,198.99,198.79,198.83,32700.0,198.99,198.99,198.79,198.83,32700.0
2017-10-13 14:50:00,198.83,198.96,198.66,198.92,39258.0,198.83,198.96,198.66,198.92,39258.0
2017-10-13 14:55:00,198.92,199.24,198.89,199.15,57036.0,198.92,199.24,198.89,199.15,57036.0
2017-10-13 15:00:00,199.17,199.37,199.15,199.31,116508.0,199.17,199.37,199.15,199.31,116508.0
2017-10-13 15:05:00,199.29,199.5,199.25,199.48,83151.0,199.29,199.5,199.25,199.48,83151.0
2017-10-13 15:10:00,199.49,199.56,199.31,199.49,135867.0,199.49,199.56,199.31,199.49,135867.0
2017-10-13 15:15:00,199.5,199.6,199.27,199.28,152675.0,199.5,199.6,199.27,199.28,152675.0
2017-10-13 15:20:00,199.27,199.45,199.12,199.25,65487.0,199.27,199.45,199.12,199.25,65487.0
2017-10-13 15:25:00,199.27,199.4,199.15,199.37,60458.0,199.27,199.4,199.15,199.37,60458.0
2017-10-13 15:30:00,199.39,199.5,199.32,199.5,105465.0,199.39,199.5,199.32,199.5,105465.0
2017-10-13 15:35:00,199.49,199.56,199.34,199.49,147090.0,199.49,199.56,199.34,199.49,147090.0
2017-10-13 15:40:00,199.49,199.52,199.25,199.33,132875.0,199.49,199.52,199.25,199.33,132875.0
2017-10-13 15:45:00,199.31,199.34,199.13,199.32,133279.0,199.31,199.34,199.13,199.32,133279.0
2017-10-13 15:50:00,199.32,199.37,199.2,199.37,150088.0,199.32,199.37,199.2,199.37,150088.0
2017-10-13 15:55:00,199.36,199.49,199.32,199.49,302861.0,199.36,199.49,199.32,199.49,302861.0
2017-10-16 09:30:00,201.97,202.02,200.51,200.68,746169.0,201.97,202.02,200.51,200.68,746169.0
2017-10-16 09:35:00,200.67,201.2,200.16,200.43,388991.0,200.67,201.2,200.16,200.43,388991.0
2017-10-16 09:40:00,200.39,201.39,200.36,201.19,311813.0,200.39,201.39,200.36,201.19,311813.0
2017-10-16 09:45:00,201.17,201.7,200.52,200.85,355620.0,201.17,201.7,200.52,200.85,355620.0
2017-10-16 09:50:00,200.76,201.3,200.51,201.18,253693.0,200.76,201.3,200.51,201.18,253693.0
2017-10-16 09:55:00,201.07,201.61,200.67,200.96,291671.0,201.07,201.61,200.67,200.96,291671.0
2017-10-16 10:00:00,200.96,201.19,200.54,200.58,282190.0,200.96,201.19,200.54,200.58,282190.0
2017-10-16 10:05:00,200.55,200.79,200.34,200.38,330770.0,200.55,200.79,200.34,200.38,330770.0
2017-10-16 10:10:00,200.34,200.42,199.73,199.78,524415.0,200.34,200.42,199.73,199.78,524415.0
2017-10-16 10:15:00,199.81,199.9,199.31,199.33,278872.0,199.81,199.9,199.31,199.33,278872.0
2017-10-16 10:20:00,199.32,199.7,199.28,199.38,163066.0,199.32,199.7,199.28,199.38,163066.0
2017-10-16 10:25:00,199.38,199.5,198.5,198.66,366922.0,199.38,199.5,198.5,198.66,366922.0
2017-10-16 10:30:00,198.65,198.92,198.52,198.7,241242.0,198.65,198.92,198.52,198.7,241242.0
2017-10-16 10:35:00,198.69,198.69,197.9,198.07,309561.0,198.69,198.69,197.9,198.07,309561.0
2017-10-16 10:40:00,198.05,198.91,197.95,198.55,254475.0,198.05,198.91,197.95,198.55,254475.0
2017-10-16 10:45:00,198.52,198.67,198.31,198.39,136404.0,198.52,198.67,198.31,198.39,136404.0
2017-10-16 10:50:00,198.39,198.48,198.0,198.25,137654.0,198.39,198.48,198.0,198.25,137654.0
2017-10-16 10:55:00,198.27,198.27,198.01,198.05,143945.0,198.27,198.27,198.01,198.05,143945.0
2017-10-16 11:00:00,198.04,199.2,197.86,199.0,281201.0,198.04,199.2,197.86,199.0,281201.0
2017-10-16 11:05:00,199.01,199.02,198.4,198.45,157281.0,199.01,199.02,198.4,198.45,157281.0
2017-10-16 11:10:00,198.47,198.78,198.25,198.62,128153.0,198.47,198.78,198.25,198.62,128153.0
2017-10-16 11:15:00,198.66,198.86,198.55,198.59,71140.0,198.66,198.86,198.55,198.59,71140.0
2017-10-16 11:20:00,198.61,199.48,198.33,199.48,172073.0,198.61,199.48,198.33,199.48,172073.0
2017-10-16 11:25:00,199.49,199.49,198.85,199.3,109906.0,199.49,199.49,198.85,199.3,109906.0
2017-10-16 11:30:00,199.31,199.45,199.13,199.32,125886.0,199.31,199.45,199.13,199.32,125886.0
2017-10-16 11:35:00,199.29,199.45,199.15,199.32,91016.0,199.29,199.45,199.15,199.32,91016.0
2017-10-16 11:40:00,199.33,199.7,199.28,199.59,164404.0,199.33,199.7,199.28,199.59,164404.0
2017-10-16 11:45:00,199.55,199.57,199.1,199.23,107572.0,199.55,199.57,199.1,199.23,107572.0
2017-10-16 11:50:00,199.25,199.44,199.06,199.28,79271.0,199.25,199.44,199.06,199.28,79271.0
2017-10-16 11:55:00,199.29,199.32,198.85,199.02,103533.0,199.29,199.32,198.85,199.02,103533.0
2017-10-16 12:00:00,199.03,199.55,199.0,199.4,80773.0,199.03,199.55,199.0,199.4,80773.0
2017-10-16 12:05:00,199.39,199.52,199.07,199.15,75177.0,199.39,199.52,199.07,199.15,75177.0
2017-10-16 12:10:00,199.18,199.71,199.14,199.57,134861.0,199.18,199.71,199.14,199.57,134861.0
2017-10-16 12:15:00,199.56,199.75,199.43,199.53,135160.0,199.56,199.75,199.43,199.53,135160.0
2017-10-16 12:20:00,199.56,200.22,199.43,200.17,149952.0,199.56,200.22,199.43,200.17,149952.0
2017-10-16 12:25:00,200.15,200.19,199.76,199.9,93903.0,200.15,200.19,199.76,199.9,93903.0
2017-10-16 12:30:00,199.91,200.1,199.8,200.08,75865.0,199.91,200.1,199.8,200.08,75865.0
2017-10-16 12:35:00,200.1,200.22,199.8,200.16,92039.0,200.1,200.22,199.8,200.16,92039.0
2017-10-16 12:40:00,200.17,200.48,200.06,200.35,135665.0,200.17,200.48,200.06,200.35,135665.0
2017-10-16 12:45:00,200.35,200.82,200.14,200.33,170651.0,200.35,200.82,200.14,200.33,170651.0
2017-10-16 12:50:00,200.34,200.83,200.24,200.72,139247.0,200.34,200.83,200.24,200.72,139247.0
2017-10-16 12:55:00,200.7,201.16,200.62,200.63,200739.0,200.7,201.16,200.62,200.63,200739.0
2017-10-16 13:00:00,200.62,200.83,200.42,200.49,147733.0,200.62,200.83,200.42,200.49,147733.0
2017-10-16 13:05:00,200.5,200.54,200.21,200.38,138285.0,200.5,200.54,200.21,200.38,138285.0
2017-10-16 13:10:00,200.35,200.63,200.24,200.6,85249.0,200.35,200.63,200.24,200.6,85249.0
2017-10-16 13:15:00,200.59,200.79,200.41,200.74,86388.0,200.59,200.79,200.41,200.74,86388.0
2017-10-16 13:20:00,200.73,200.88,200.45,200.67,54554.0,200.73,200.88,200.45,200.67,54554.0
2017-10-16 13:25:00,200.7,200.71,199.79,199.92,179428.0,200.7,200.71,199.79,199.92,179428.0
2017-10-16 13:30:00,199.99,200.3,199.91,200.15,101877.0,199.99,200.3,199.91,200.15,101877.0
2017-10-16 13:35:00,200.11,200.4,200.11,200.24,94726.0,200.11,200.4,200.11,200.24,94726.0
2017-10-16 13:40:00,200.23,200.28,199.86,200.07,135702.0,200.23,200.28,199.86,200.07,135702.0
2017-10-16 13:45:00,200.06,200.14,199.97,200.04,45574.0,200.06,200.14,199.97,200.04,45574.0
2017-10-16 13:50:00,200.08,200.47,200.05,200.39,89876.0,200.08,200.47,200.05,200.39,89876.0
2017-10-16 13:55:00,200.37,200.43,200.23,200.29,64530.0,200.37,200.43,200.23,200.29,64530.0
2017-10-16 14:00:00,200.22,200.79,200.22,200.7,65917.0,200.22,200.79,200.22,200.7,65917.0
2017-10-16 14:05:00,200.68,200.69,200.53,200.56,46117.0,200.68,200.69,200.53,200.56,46117.0
2017-10-16 14:10:00,200.57,200.59,200.41,200.54,60774.0,200.57,200.59,200.41,200.54,60774.0
2017-10-16 14:15:00,200.52,200.55,200.4,200.54,60807.0,200.52,200.55,200.4,200.54,60807.0
2017-10-16 14:20:00,200.52,200.72,200.44,200.65,83418.0,200.52,200.72,200.44,200.65,83418.0
2017-10-16 14:25:00,200.64,200.85,200.64,200.81,64311.0,200.64,200.85,200.64,200.81,64311.0
2017-10-16 14:30:00,200.79,201.25,200.72,201.0,186111.0,200.79,201.25,200.72,201.0,186111.0
2017-10-16 14:35:00,201.02,201.07,200.76,200.85,163186.0,201.02,201.07,200.76,200.85,163186.0
2017-10-16 14:40:00,200.87,200.99,200.72,200.92,118197.0,200.87,200.99,200.72,200.92,118197.0
2017-10-16 14:45:00,200.92,200.93,200.36,200.51,140887.0,200.92,200.93,200.36,200.51,140887.0
2017-10-16 14:50:00,200.48,200.72,200.4,200.49,94985.0,200.48,200.72,200.4,200.49,94985.0
2017-10-16 14:55:00,200.45,201.04,200.45,200.92,156574.0,200.45,201.04,200.45,200.92,156574.0
2017-10-16 15:00:00,200.92,201.31,200.9,201.27,153966.0,200.92,201.31,200.9,201.27,153966.0
2017-10-16 15:05:00,201.26,201.76,201.0,201.4,295779.0,201.26,201.76,201.0,201.4,295779.0
2017-10-16 15:10:00,201.41,201.7,201.19,201.64,205590.0,201.41,201.7,201.19,201.64,205590.0
2017-10-16 15:15:00,201.65,202.22,201.6,201.98,316829.0,201.65,202.22,201.6,201.98,316829.0
2017-10-16 15:20:00,201.99,202.33,201.9,202.14,261133.0,201.99,202.33,201.9,202.14,261133.0
2017-10-16 15:25:00,202.14,202.55,201.91,202.34,276808.0,202.14,202.55,201.91,202.34,276808.0
2017-10-16 15:30:00,202.35,202.78,202.22,202.6,380339.0,202.35,202.78,202.22,202.6,380339.0
2017-10-16 15:35:00,202.63,202.83,202.25,202.32,272655.0,202.63,202.83,202.25,202.32,272655.0
2017-10-16 15:40:00,202.32,202.77,202.29,202.66,275277.0,202.32,202.77,202.29,202.66,275277.0
2017-10-16 15:45:00,202.64,202.64,202.08,202.13,343480.0,202.64,202.64,202.08,202.13,343480.0
2017-10-16 15:50:00,202.16,202.68,202.12,202.66,459430.0,202.16,202.68,202.12,202.66,459430.0
2017-10-16 15:55:00,202.66,202.78,202.31,202.59,707242.0,202.66,202.78,202.31,202.59,707242.0
2017-10-17 09:30:00,200.06,202.58,198.88,199.59,1741536.0,200.06,202.58,198.88,199.59,1741536.0
2017-10-17 09:35:00,199.54,199.78,197.77,199.61,1155430.0,199.54,199.78,197.77,199.61,1155430.0
2017-10-17 09:40:00,199.65,200.89,199.19,199.96,778792.0,199.65,200.89,199.19,199.96,778792.0
2017-10-17 09:45:00,200.02,200.43,199.09,199.42,439123.0,200.02,200.43,199.09,199.42,439123.0
2017-10-17 09:50:00,199.46,201.25,199.46,200.88,608893.0,199.46,201.25,199.46,200.88,608893.0
2017-10-17 09:55:00,200.76,202.6,200.64,202.38,734922.0,200.76,202.6,200.64,202.38,734922.0
2017-10-17 10:00:00,202.53,203.45,201.76,203.05,729318.0,202.53,203.45,201.76,203.05,729318.0
2017-10-17 10:05:00,202.98,204.38,202.98,203.39,911303.0,202.98,204.38,202.98,203.39,911303.0
2017-10-17 10:10:00,203.31,203.9,201.8,202.04,533430.0,203.31,203.9,201.8,202.04,533430.0
2017-10-17 10:15:00,202.07,202.33,201.21,201.21,460303.0,202.07,202.33,201.21,201.21,460303.0
2017-10-17 10:20:00,201.22,201.94,201.12,201.15,323200.0,201.22,201.94,201.12,201.15,323200.0
2017-10-17 10:25:00,201.12,201.65,200.13,200.65,565555.0,201.12,201.65,200.13,200.65,565555.0
2017-10-17 10:30:00,200.59,201.3,200.4,201.1,314816.0,200.59,201.3,200.4,201.1,314816.0
2017-10-17 10:35:00,201.15,201.49,200.0,200.6,327493.0,201.15,201.49,200.0,200.6,327493.0
2017-10-17 10:40:00,200.59,200.64,199.75,199.96,374788.0,200.59,200.64,199.75,199.96,374788.0
2017-10-17 10:45:00,199.97,200.3,199.26,200.1,366017.0,199.97,200.3,199.26,200.1,366017.0
2017-10-17 10:50:00,200.12,200.59,200.02,200.42,272577.0,200.12,200.59,200.02,200.42,272577.0
2017-10-17 10:55:00,200.34,201.15,200.31,200.59,200166.0,200.34,201.15,200.31,200.59,200166.0
2017-10-17 11:00:00,200.58,200.83,200.26,200.36,113185.0,200.58,200.83,200.26,200.36,113185.0
2017-10-17 11:05:00,200.36,200.96,199.8,200.06,212112.0,200.36,200.96,199.8,200.06,212112.0
2017-10-17 11:10:00,200.02,200.43,199.83,199.93,167868.0,200.02,200.43,199.83,199.93,167868.0
2017-10-17 11:15:00,199.89,200.4,199.84,200.14,265253.0,199.89,200.4,199.84,200.14,265253.0
2017-10-17 11:20:00,200.1,200.2,199.52,199.72,192488.0,200.1,200.2,199.52,199.72,192488.0
2017-10-17 11:25:00,199.65,199.75,199.0,199.06,239598.0,199.65,199.75,199.0,199.06,239598.0
2017-10-17 11:30:00,199.15,199.93,199.13,199.66,158079.0,199.15,199.93,199.13,199.66,158079.0
2017-10-17 11:35:00,199.63,200.0,199.22,199.3,134644.0,199.63,200.0,199.22,199.3,134644.0
2017-10-17 11:40:00,199.25,199.55,198.85,199.05,183257.0,199.25,199.55,198.85,199.05,183257.0
2017-10-17 11:45:00,199.06,199.79,198.96,199.2,135985.0,199.06,199.79,198.96,199.2,135985.0
2017-10-17 11:50:00,199.23,199.23,198.75,198.75,156173.0,199.23,199.23,198.75,198.75,156173.0
2017-10-17 11:55:00,198.86,198.98,198.28,198.4,193887.0,198.86,198.98,198.28,198.4,193887.0
2017-10-17 12:00:00,198.4,198.9,198.15,198.58,187462.0,198.4,198.9,198.15,198.58,187462.0
2017-10-17 12:05:00,198.56,198.93,198.0,198.41,267534.0,198.56,198.93,198.0,198.41,267534.0
2017-10-17 12:10:00,198.4,198.7,197.88,198.02,292112.0,198.4,198.7,197.88,198.02,292112.0
2017-10-17 12:15:00,198.0,198.38,197.92,198.08,182655.0,198.0,198.38,197.92,198.08,182655.0
2017-10-17 12:20:00,198.08,198.45,197.83,198.44,164980.0,198.08,198.45,197.83,198.44,164980.0
2017-10-17 12:25:00,198.38,198.67,198.04,198.23,163268.0,198.38,198.67,198.04,198.23,163268.0
2017-10-17 12:30:00,198.24,198.38,197.85,197.88,150257.0,198.24,198.38,197.85,197.88,150257.0
2017-10-17 12:35:00,197.9,198.81,197.78,198.75,249878.0,197.9,198.81,197.78,198.75,249878.0
2017-10-17 12:40:00,198.71,199.3,198.7,198.8,214370.0,198.71,199.3,198.7,198.8,214370.0
2017-10-17 12:45:00,198.87,199.1,198.77,198.89,86501.0,198.87,199.1,198.77,198.89,86501.0
2017-10-17 12:50:00,198.86,199.01,198.5,198.54,88522.0,198.86,199.01,198.5,198.54,88522.0
2017-10-17 12:55:00,198.53,198.79,198.43,198.58,78397.0,198.53,198.79,198.43,198.58,78397.0
2017-10-17 13:00:00,198.54,199.21,198.48,199.1,122999.0,198.54,199.21,198.48,199.1,122999.0
2017-10-17 13:05:00,199.06,199.13,198.7,199.0,99617.0,199.06,199.13,198.7,199.0,99617.0
2017-10-17 13:10:00,199.03,199.41,199.0,199.26,121054.0,199.03,199.41,199.0,199.26,121054.0
2017-10-17 13:15:00,199.18,199.5,198.94,199.31,136845.0,199.18,199.5,198.94,199.31,136845.0
2017-10-17 13:20:00,199.33,199.55,199.05,199.12,96984.0,199.33,199.55,199.05,199.12,96984.0
2017-10-17 13:25:00,199.09,199.2,198.74,198.77,114370.0,199.09,199.2,198.74,198.77,114370.0
2017-10-17 13:30:00,198.85,199.09,198.67,198.96,84264.0,198.85,199.09,198.67,198.96,84264.0
2017-10-17 13:35:00,198.98,199.35,198.9,199.28,82723.0,198.98,199.35,198.9,199.28,82723.0
2017-10-17 13:40:00,199.3,199.31,198.97,199.07,52250.0,199.3,199.31,198.97,199.07,52250.0
2017-10-17 13:45:00,199.11,199.5,198.95,199.4,129440.0,199.11,199.5,198.95,199.4,129440.0
2017-10-17 13:50:00,199.37,199.5,199.21,199.32,64107.0,199.37,199.5,199.21,199.32,64107.0
2017-10-17 13:55:00,199.27,199.3,198.95,199.06,74579.0,199.27,199.3,198.95,199.06,74579.0
2017-10-17 14:00:00,199.05,199.33,199.03,199.11,77811.0,199.05,199.33,199.03,199.11,77811.0
2017-10-17 14:05:00,199.12,199.84,199.1,199.68,183947.0,199.12,199.84,199.1,199.68,183947.0
2017-10-17 14:10:00,199.7,199.72,199.3,199.6,115693.0,199.7,199.72,199.3,199.6,115693.0
2017-10-17 14:15:00,199.61,199.71,199.26,199.33,83779.0,199.61,199.71,199.26,199.33,83779.0
2017-10-17 14:20:00,199.33,199.36,199.16,199.22,55131.0,199.33,199.36,199.16,199.22,55131.0
2017-10-17 14:25:00,199.21,199.4,199.04,199.09,69554.0,199.21,199.4,199.04,199.09,69554.0
2017-10-17 14:30:00,199.09,199.28,198.94,199.23,87989.0,199.09,199.28,198.94,199.23,87989.0
2017-10-17 14:35:00,199.17,199.35,199.06,199.14,54947.0,199.17,199.35,199.06,199.14,54947.0
2017-10-17 14:40:00,199.15,199.32,199.09,199.25,59110.0,199.15,199.32,199.09,199.25,59110.0
2017-10-17 14:45:00,199.25,199.49,199.14,199.47,104834.0,199.25,199.49,199.14,199.47,104834.0
2017-10-17 14:50:00,199.45,199.67,199.37,199.54,73628.0,199.45,199.67,199.37,199.54,73628.0
2017-10-17 14:55:00,199.56,199.93,199.5,199.9,160719.0,199.56,199.93,199.5,199.9,160719.0
2017-10-17 15:00:00,199.9,200.37,199.77,200.13,302548.0,199.9,200.37,199.77,200.13,302548.0
2017-10-17 15:05:00,200.07,200.15,199.85,200.0,126565.0,200.07,200.15,199.85,200.0,126565.0
2017-10-17 15:10:00,200.02,200.03,199.61,199.65,129744.0,200.02,200.03,199.61,199.65,129744.0
2017-10-17 15:15:00,199.61,199.86,199.4,199.58,121556.0,199.61,199.86,199.4,199.58,121556.0
2017-10-17 15:20:00,199.57,199.72,199.53,199.55,80188.0,199.57,199.72,199.53,199.55,80188.0
2017-10-17 15:25:00,199.57,199.82,199.55,199.62,72968.0,199.57,199.82,199.55,199.62,72968.0
2017-10-17 15:30:00,199.68,199.85,199.61,199.76,101480.0,199.68,199.85,199.61,199.76,101480.0
2017-10-17 15:35:00,199.78,199.99,199.74,199.88,120193.0,199.78,199.99,199.74,199.88,120193.0
2017-10-17 15:40:00,199.89,199.95,199.6,199.77,177206.0,199.89,199.95,199.6,199.77,177206.0
2017-10-17 15:45:00,199.78,199.91,199.77,199.81,108664.0,199.78,199.91,199.77,199.81,108664.0
2017-10-17 15:50:00,199.82,199.87,199.13,199.33,249986.0,199.82,199.87,199.13,199.33,249986.0
2017-10-17 15:55:00,199.35,199.5,199.2,199.46,388278.0,199.35,199.5,199.2,199.46,388278.0
2017-10-18 09:30:00,199.88,200.01,198.14,198.59,368596.0,199.88,200.01,198.14,198.59,368596.0
2017-10-18 09:35:00,198.52,198.69,197.5,197.98,408356.0,198.52,198.69,197.5,197.98,408356.0
2017-10-18 09:40:00,197.95,198.97,197.33,198.67,267294.0,197.95,198.97,197.33,198.67,267294.0
2017-10-18 09:45:00,198.65,198.67,197.88,198.18,225223.0,198.65,198.67,197.88,198.18,225223.0
2017-10-18 09:50:00,198.1,198.4,197.75,198.02,115549.0,198.1,198.4,197.75,198.02,115549.0
2017-10-18 09:55:00,198.05,198.23,197.5,197.74,113472.0,198.05,198.23,197.5,197.74,113472.0
2017-10-18 10:00:00,197.76,197.89,197.19,197.63,173505.0,197.76,197.89,197.19,197.63,173505.0
2017-10-18 10:05:00,197.61,197.65,196.73,196.93,225541.0,197.61,197.65,196.73,196.93,225541.0
2017-10-18 10:10:00,196.89,197.08,196.3,196.74,341565.0,196.89,197.08,196.3,196.74,341565.0
2017-10-18 10:15:00,196.74,196.83,196.24,196.6,130327.0,196.74,196.83,196.24,196.6,130327.0
2017-10-18 10:20:00,196.57,197.18,196.5,197.13,114196.0,196.57,197.18,196.5,197.13,114196.0
2017-10-18 10:25:00,197.13,197.26,196.68,196.75,201058.0,197.13,197.26,196.68,196.75,201058.0
2017-10-18 10:30:00,196.78,197.17,196.62,196.9,79273.0,196.78,197.17,196.62,196.9,79273.0
2017-10-18 10:35:00,196.89,196.9,196.34,196.55,101022.0,196.89,196.9,196.34,196.55,101022.0
2017-10-18 10:40:00,196.58,196.95,196.57,196.63,106226.0,196.58,196.95,196.57,196.63,106226.0
2017-10-18 10:45:00,196.67,196.74,196.37,196.52,69647.0,196.67,196.74,196.37,196.52,69647.0
2017-10-18 10:50:00,196.5,197.01,196.5,196.89,90699.0,196.5,197.01,196.5,196.89,90699.0
2017-10-18 10:55:00,196.9,197.1,196.8,196.96,60494.0,196.9,197.1,196.8,196.96,60494.0
2017-10-18 11:00:00,196.94,197.05,196.5,196.54,68284.0,196.94,197.05,196.5,196.54,68284.0
2017-10-18 11:05:00,196.54,196.7,196.2,196.21,111016.0,196.54,196.7,196.2,196.21,111016.0
2017-10-18 11:10:00,196.25,196.27,195.5,195.64,242610.0,196.25,196.27,195.5,195.64,242610.0
2017-10-18 11:15:00,195.69,195.69,195.25,195.5,219448.0,195.69,195.69,195.25,195.5,219448.0
2017-10-18 11:20:00,195.48,195.95,195.48,195.62,99400.0,195.48,195.95,195.48,195.62,99400.0
2017-10-18 11:25:00,195.61,195.79,195.41,195.76,52436.0,195.61,195.79,195.41,195.76,52436.0
2017-10-18 11:30:00,195.71,195.79,195.44,195.46,37543.0,195.71,195.79,195.44,195.46,37543.0
2017-10-18 11:35:00,195.46,195.51,194.83,194.84,234623.0,195.46,195.51,194.83,194.84,234623.0
2017-10-18 11:40:00,194.81,195.11,194.5,194.59,341570.0,194.81,195.11,194.5,194.59,341570.0
2017-10-18 11:45:00,194.59,194.92,194.25,194.85,233705.0,194.59,194.92,194.25,194.85,233705.0
2017-10-18 11:50:00,194.84,194.88,194.6,194.67,86415.0,194.84,194.88,194.6,194.67,86415.0
2017-10-18 11:55:00,194.67,195.23,194.65,195.14,127758.0,194.67,195.23,194.65,195.14,127758.0
2017-10-18 12:00:00,195.09,195.63,195.07,195.52,91933.0,195.09,195.63,195.07,195.52,91933.0
2017-10-18 12:05:00,195.6,196.39,195.56,196.16,298065.0,195.6,196.39,195.56,196.16,298065.0
2017-10-18 12:10:00,196.15,196.39,195.86,196.17,139817.0,196.15,196.39,195.86,196.17,139817.0
2017-10-18 12:15:00,196.18,196.53,195.93,196.42,96943.0,196.18,196.53,195.93,196.42,96943.0
2017-10-18 12:20:00,196.38,196.54,196.18,196.34,62492.0,196.38,196.54,196.18,196.34,62492.0
2017-10-18 12:25:00,196.35,196.54,196.24,196.48,111977.0,196.35,196.54,196.24,196.48,111977.0
2017-10-18 12:30:00,196.5,196.53,196.25,196.36,59967.0,196.5,196.53,196.25,196.36,59967.0
2017-10-18 12:35:00,196.34,196.46,196.33,196.42,24298.0,196.34,196.46,196.33,196.42,24298.0
2017-10-18 12:40:00,196.41,196.52,196.4,196.42,58161.0,196.41,196.52,196.4,196.42,58161.0
2017-10-18 12:45:00,196.44,196.48,196.08,196.3,63175.0,196.44,196.48,196.08,196.3,63175.0
2017-10-18 12:50:00,196.34,196.43,196.2,196.27,47483.0,196.34,196.43,196.2,196.27,47483.0
2017-10-18 12:55:00,196.26,196.31,195.5,195.76,103573.0,196.26,196.31,195.5,195.76,103573.0
2017-10-18 13:00:00,195.73,196.04,195.7,195.9,58342.0,195.73,196.04,195.7,195.9,58342.0
2017-10-18 13:05:00,195.88,196.04,195.84,195.93,32950.0,195.88,196.04,195.84,195.93,32950.0
2017-10-18 13:10:00,195.96,195.99,195.78,195.83,22504.0,195.96,195.99,195.78,195.83,22504.0
2017-10-18 13:15:00,195.79,195.93,195.75,195.78,18374.0,195.79,195.93,195.75,195.78,18374.0
2017-10-18 13:20:00,195.76,195.82,195.49,195.6,58195.0,195.76,195.82,195.49,195.6,58195.0
2017-10-18 13:25:00,195.61,195.65,195.31,195.34,54554.0,195.61,195.65,195.31,195.34,54554.0
2017-10-18 13:30:00,195.34,195.47,195.17,195.28,68337.0,195.34,195.47,195.17,195.28,68337.0
2017-10-18 13:35:00,195.3,195.58,195.29,195.48,33225.0,195.3,195.58,195.29,195.48,33225.0
2017-10-18 13:40:00,195.45,195.55,195.34,195.35,32489.0,195.45,195.55,195.34,195.35,32489.0
2017-10-18 13:45:00,195.32,195.38,194.9,195.04,104955.0,195.32,195.38,194.9,195.04,104955.0
2017-10-18 13:50:00,195.04,195.34,194.91,194.93,97907.0,195.04,195.34,194.91,194.93,97907.0
2017-10-18 13:55:00,194.94,194.98,194.45,194.79,147709.0,194.94,194.98,194.45,194.79,147709.0
2017-10-18 14:00:00,194.89,194.9,194.58,194.89,64415.0,194.89,194.9,194.58,194.89,64415.0
2017-10-18 14:05:00,194.89,194.9,194.7,194.74,76617.0,194.89,194.9,194.7,194.74,76617.0
2017-10-18 14:10:00,194.74,194.97,194.57,194.63,74353.0,194.74,194.97,194.57,194.63,74353.0
2017-10-18 14:15:00,194.6,194.82,194.56,194.61,47105.0,194.6,194.82,194.56,194.61,47105.0
2017-10-18 14:20:00,194.62,194.65,194.37,194.57,89525.0,194.62,194.65,194.37,194.57,89525.0
2017-10-18 14:25:00,194.57,194.77,194.45,194.54,56734.0,194.57,194.77,194.45,194.54,56734.0
2017-10-18 14:30:00,194.56,194.63,194.32,194.47,100955.0,194.56,194.63,194.32,194.47,100955.0
2017-10-18 14:35:00,194.49,195.62,194.46,195.57,156082.0,194.49,195.62,194.46,195.57,156082.0
2017-10-18 14:40:00,195.55,195.7,195.38,195.58,150397.0,195.55,195.7,195.38,195.58,150397.0
2017-10-18 14:45:00,195.58,195.6,195.4,195.59,59363.0,195.58,195.6,195.4,195.59,59363.0
2017-10-18 14:50:00,195.58,195.95,195.44,195.67,92533.0,195.58,195.95,195.44,195.67,92533.0
2017-10-18 14:55:00,195.62,196.03,195.57,195.97,98958.0,195.62,196.03,195.57,195.97,98958.0
2017-10-18 15:00:00,195.99,196.03,195.81,195.88,47227.0,195.99,196.03,195.81,195.88,47227.0
2017-10-18 15:05:00,195.9,196.08,195.85,195.98,112955.0,195.9,196.08,195.85,195.98,112955.0
2017-10-18 15:10:00,195.96,196.01,195.7,195.95,69787.0,195.96,196.01,195.7,195.95,69787.0
2017-10-18 15:15:00,195.99,196.05,195.86,196.0,40420.0,195.99,196.05,195.86,196.0,40420.0
2017-10-18 15:20:00,196.0,196.43,195.96,196.23,150485.0,196.0,196.43,195.96,196.23,150485.0
2017-10-18 15:25:00,196.23,196.26,195.93,196.13,59654.0,196.23,196.26,195.93,196.13,59654.0
2017-10-18 15:30:00,196.12,196.21,196.09,196.11,57414.0,196.12,196.21,196.09,196.11,57414.0
2017-10-18 15:35:00,196.11,196.18,196.01,196.03,50473.0,196.11,196.18,196.01,196.03,50473.0
2017-10-18 15:40:00,196.04,196.04,195.4,195.4,115467.0,196.04,196.04,195.4,195.4,115467.0
2017-10-18 15:45:00,195.4,195.65,195.37,195.63,98300.0,195.4,195.65,195.37,195.63,98300.0
2017-10-18 15:50:00,195.62,196.16,195.62,195.82,183545.0,195.62,196.16,195.62,195.82,183545.0
2017-10-18 15:55:00,195.83,195.9,195.49,195.54,278729.0,195.83,195.9,195.49,195.54,278729.0
2017-10-19 09:30:00,193.01,194.14,191.24,192.99,628003.0,193.01,194.14,191.24,192.99,628003.0
2017-10-19 09:35:00,193.02,193.36,192.42,192.59,176031.0,193.02,193.36,192.42,192.59,176031.0
2017-10-19 09:40:00,192.56,192.83,191.75,191.99,226846.0,192.56,192.83,191.75,191.99,226846.0
2017-10-19 09:45:00,191.99,192.0,191.16,191.75,180116.0,191.99,192.0,191.16,191.75,180116.0
2017-10-19 09:50:00,191.7,192.63,191.47,192.47,247468.0,191.7,192.63,191.47,192.47,247468.0
2017-10-19 09:55:00,192.47,192.75,191.81,192.66,154391.0,192.47,192.75,191.81,192.66,154391.0
2017-10-19 10:00:00,192.6,192.6,191.98,192.18,147947.0,192.6,192.6,191.98,192.18,147947.0
2017-10-19 10:05:00,192.23,192.26,191.61,191.89,146626.0,192.23,192.26,191.61,191.89,146626.0
2017-10-19 10:10:00,191.94,192.88,191.66,192.88,139351.0,191.94,192.88,191.66,192.88,139351.0
2017-10-19 10:15:00,192.79,193.4,192.6,192.79,191399.0,192.79,193.4,192.6,192.79,191399.0
2017-10-19 10:20:00,192.8,193.46,192.8,192.98,135359.0,192.8,193.46,192.8,192.98,135359.0
2017-10-19 10:25:00,193.0,193.0,192.4,192.85,60481.0,193.0,193.0,192.4,192.85,60481.0
2017-10-19 10:30:00,192.82,193.15,192.68,192.97,72146.0,192.82,193.15,192.68,192.97,72146.0
2017-10-19 10:35:00,192.95,193.06,192.64,192.88,63329.0,192.95,193.06,192.64,192.88,63329.0
2017-10-19 10:40:00,192.85,192.99,192.45,192.79,57866.0,192.85,192.99,192.45,192.79,57866.0
2017-10-19 10:45:00,192.8,193.42,192.77,193.42,98426.0,192.8,193.42,192.77,193.42,98426.0
2017-10-19 10:50:00,193.37,193.63,193.29,193.6,125195.0,193.37,193.63,193.29,193.6,125195.0
2017-10-19 10:55:00,193.62,194.06,193.57,194.04,107575.0,193.62,194.06,193.57,194.04,107575.0
2017-10-19 11:00:00,194.04,194.05,193.7,193.91,52924.0,194.04,194.05,193.7,193.91,52924.0
2017-10-19 11:05:00,193.91,194.42,193.88,194.19,108231.0,193.91,194.42,193.88,194.19,108231.0
2017-10-19 11:10:00,194.19,194.21,193.75,193.94,43753.0,194.19,194.21,193.75,193.94,43753.0
2017-10-19 11:15:00,193.9,193.99,193.8,193.88,31952.0,193.9,193.99,193.8,193.88,31952.0
2017-10-19 11:20:00,193.89,194.32,193.88,194.04,56680.0,193.89,194.32,193.88,194.04,56680.0
2017-10-19 11:25:00,194.06,194.06,193.56,193.56,44883.0,194.06,194.06,193.56,193.56,44883.0
2017-10-19 11:30:00,193.6,194.18,193.56,193.7,54280.0,193.6,194.18,193.56,193.7,54280.0
2017-10-19 11:35:00,193.73,193.95,193.7,193.72,48620.0,193.73,193.95,193.7,193.72,48620.0
2017-10-19 11:40:00,193.72,193.74,193.2,193.32,84305.0,193.72,193.74,193.2,193.32,84305.0
2017-10-19 11:45:00,193.32,193.59,193.23,193.53,29236.0,193.32,193.59,193.23,193.53,29236.0
2017-10-19 11:50:00,193.53,193.65,193.34,193.61,16664.0,193.53,193.65,193.34,193.61,16664.0
2017-10-19 11:55:00,193.55,193.71,193.36,193.49,21383.0,193.55,193.71,193.36,193.49,21383.0
2017-10-19 12:00:00,193.51,193.52,193.36,193.45,31750.0,193.51,193.52,193.36,193.45,31750.0
2017-10-19 12:05:00,193.42,193.5,193.2,193.42,26376.0,193.42,193.5,193.2,193.42,26376.0
2017-10-19 12:10:00,193.49,193.6,193.25,193.6,34092.0,193.49,193.6,193.25,193.6,34092.0
2017-10-19 12:15:00,193.6,193.7,193.52,193.52,17863.0,193.6,193.7,193.52,193.52,17863.0
2017-10-19 12:20:00,193.55,193.82,193.51,193.7,28561.0,193.55,193.82,193.51,193.7,28561.0
2017-10-19 12:25:00,193.66,193.8,193.62,193.77,25870.0,193.66,193.8,193.62,193.77,25870.0
2017-10-19 12:30:00,193.78,193.78,193.66,193.7,13040.0,193.78,193.78,193.66,193.7,13040.0
2017-10-19 12:35:00,193.72,193.72,193.36,193.45,27443.0,193.72,193.72,193.36,193.45,27443.0
2017-10-19 12:40:00,193.42,193.58,193.35,193.52,11501.0,193.42,193.58,193.35,193.52,11501.0
2017-10-19 12:45:00,193.56,193.6,193.27,193.33,31560.0,193.56,193.6,193.27,193.33,31560.0
2017-10-19 12:50:00,193.4,193.57,193.3,193.3,18703.0,193.4,193.57,193.3,193.3,18703.0
2017-10-19 12:55:00,193.31,193.43,193.29,193.33,13207.0,193.31,193.43,193.29,193.33,13207.0
2017-10-19 13:00:00,193.34,193.5,193.23,193.5,41042.0,193.34,193.5,193.23,193.5,41042.0
2017-10-19 13:05:00,193.49,193.56,193.33,193.5,35999.0,193.49,193.56,193.33,193.5,35999.0
2017-10-19 13:10:00,193.53,193.71,193.52,193.55,32597.0,193.53,193.71,193.52,193.55,32597.0
2017-10-19 13:15:00,193.55,193.68,193.46,193.64,17385.0,193.55,193.68,193.46,193.64,17385.0
2017-10-19 13:20:00,193.52,193.88,193.52,193.76,16737.0,193.52,193.88,193.52,193.76,16737.0
2017-10-19 13:25:00,193.8,194.0,193.74,193.83,20243.0,193.8,194.0,193.74,193.83,20243.0
2017-10-19 13:30:00,193.86,193.86,193.72,193.74,13079.0,193.86,193.86,193.72,193.74,13079.0
2017-10-19 13:35:00,193.73,193.85,193.68,193.72,17735.0,193.73,193.85,193.68,193.72,17735.0
2017-10-19 13:40:00,193.71,193.8,193.67,193.7,16070.0,193.71,193.8,193.67,193.7,16070.0
2017-10-19 13:45:00,193.75,193.78,193.59,193.61,12277.0,193.75,193.78,193.59,193.61,12277.0
2017-10-19 13:50:00,193.61,193.64,193.49,193.61,18198.0,193.61,193.64,193.49,193.61,18198.0
2017-10-19 13:55:00,193.64,193.64,193.53,193.6,21161.0,193.64,193.64,193.53,193.6,21161.0
2017-10-19 14:00:00,193.6,193.61,193.37,193.51,20841.0,193.6,193.61,193.37,193.51,20841.0
2017-10-19 14:05:00,193.52,193.55,193.45,193.49,36988.0,193.52,193.55,193.45,193.49,36988.0
2017-10-19 14:10:00,193.52,193.63,193.45,193.6,29008.0,193.52,193.63,193.45,193.6,29008.0
2017-10-19 14:15:00,193.62,193.72,193.5,193.7,36981.0,193.62,193.72,193.5,193.7,36981.0
2017-10-19 14:20:00,193.73,193.88,193.59,193.81,16488.0,193.73,193.88,193.59,193.81,16488.0
2017-10-19 14:25:00,193.79,193.95,193.74,193.86,38769.0,193.79,193.95,193.74,193.86,38769.0
2017-10-19 14:30:00,193.9,194.24,193.86,194.23,50923.0,193.9,194.24,193.86,194.23,50923.0
2017-10-19 14:35:00,194.22,194.42,194.15,194.25,60183.0,194.22,194.42,194.15,194.25,60183.0
2017-10-19 14:40:00,194.24,194.3,193.98,194.21,73558.0,194.24,194.3,193.98,194.21,73558.0
2017-10-19 14:45:00,194.23,194.25,194.01,194.07,37126.0,194.23,194.25,194.01,194.07,37126.0
2017-10-19 14:50:00,194.08,194.18,194.03,194.11,64176.0,194.08,194.18,194.03,194.11,64176.0
2017-10-19 14:55:00,194.12,194.17,193.85,193.87,29681.0,194.12,194.17,193.85,193.87,29681.0
2017-10-19 15:00:00,193.87,194.09,193.85,194.09,22994.0,193.87,194.09,193.85,194.09,22994.0
2017-10-19 15:05:00,194.09,194.2,193.98,194.15,34681.0,194.09,194.2,193.98,194.15,34681.0
2017-10-19 15:10:00,194.13,194.26,194.08,194.14,36554.0,194.13,194.26,194.08,194.14,36554.0
2017-10-19 15:15:00,194.14,194.22,194.05,194.17,34613.0,194.14,194.22,194.05,194.17,34613.0
2017-10-19 15:20:00,194.16,194.2,194.08,194.11,24272.0,194.16,194.2,194.08,194.11,24272.0
2017-10-19 15:25:00,194.09,194.17,193.93,194.11,40396.0,194.09,194.17,193.93,194.11,40396.0
2017-10-19 15:30:00,194.12,194.25,194.1,194.21,39623.0,194.12,194.25,194.1,194.21,39623.0
2017-10-19 15:35:00,194.21,194.85,194.2,194.72,179193.0,194.21,194.85,194.2,194.72,179193.0
2017-10-19 15:40:00,194.77,194.93,194.72,194.92,83445.0,194.77,194.93,194.72,194.92,83445.0
2017-10-19 15:45:00,194.93,195.05,194.77,194.79,98554.0,194.93,195.05,194.77,194.79,98554.0
2017-10-19 15:50:00,194.83,195.25,194.81,195.19,139729.0,194.83,195.25,194.81,195.19,139729.0
2017-10-19 15:55:00,195.16,195.19,194.88,195.1,227784.0,195.16,195.19,194.88,195.1,227784.0
2017-10-20 09:30:00,195.91,196.36,195.5,195.83,264791.0,195.91,196.36,195.5,195.83,264791.0
2017-10-20 09:35:00,195.84,195.92,195.4,195.75,137534.0,195.84,195.92,195.4,195.75,137534.0
2017-10-20 09:40:00,195.81,196.38,195.8,196.15,125013.0,195.81,196.38,195.8,196.15,125013.0
2017-10-20 09:45:00,196.1,196.21,195.39,195.66,128842.0,196.1,196.21,195.39,195.66,128842.0
2017-10-20 09:50:00,195.65,195.72,194.85,195.1,135934.0,195.65,195.72,194.85,195.1,135934.0
2017-10-20 09:55:00,195.06,195.41,194.9,195.18,63227.0,195.06,195.41,194.9,195.18,63227.0
2017-10-20 10:00:00,195.21,195.69,195.19,195.47,77428.0,195.21,195.69,195.19,195.47,77428.0
2017-10-20 10:05:00,195.44,195.95,195.44,195.67,82432.0,195.44,195.95,195.44,195.67,82432.0
2017-10-20 10:10:00,195.68,195.68,195.25,195.54,71530.0,195.68,195.68,195.25,195.54,71530.0
2017-10-20 10:15:00,195.56,195.75,195.48,195.56,33191.0,195.56,195.75,195.48,195.56,33191.0
2017-10-20 10:20:00,195.59,195.62,195.14,195.25,70958.0,195.59,195.62,195.14,195.25,70958.0
2017-10-20 10:25:00,195.24,195.28,194.91,195.12,62462.0,195.24,195.28,194.91,195.12,62462.0
2017-10-20 10:30:00,195.08,195.27,194.92,195.0,44290.0,195.08,195.27,194.92,195.0,44290.0
2017-10-20 10:35:00,194.97,195.03,194.76,194.78,43439.0,194.97,195.03,194.76,194.78,43439.0
2017-10-20 10:40:00,194.75,195.11,194.69,194.75,63634.0,194.75,195.11,194.69,194.75,63634.0
2017-10-20 10:45:00,194.75,194.85,194.36,194.36,74005.0,194.75,194.85,194.36,194.36,74005.0
2017-10-20 10:50:00,194.43,194.63,194.27,194.58,54728.0,194.43,194.63,194.27,194.58,54728.0
2017-10-20 10:55:00,194.6,194.79,194.45,194.67,25647.0,194.6,194.79,194.45,194.67,25647.0
2017-10-20 11:00:00,194.79,195.1,194.77,195.03,66870.0,194.79,195.1,194.77,195.03,66870.0
2017-10-20 11:05:00,195.0,195.0,194.71,194.81,43153.0,195.0,195.0,194.71,194.81,43153.0
2017-10-20 11:10:00,194.81,194.83,194.47,194.5,46360.0,194.81,194.83,194.47,194.5,46360.0
2017-10-20 11:15:00,194.53,194.63,194.32,194.62,74575.0,194.53,194.63,194.32,194.62,74575.0
2017-10-20 11:20:00,194.6,194.68,194.4,194.44,31302.0,194.6,194.68,194.4,194.44,31302.0
2017-10-20 11:25:00,194.41,194.51,194.25,194.3,56174.0,194.41,194.51,194.25,194.3,56174.0
2017-10-20 11:30:00,194.31,194.35,194.05,194.14,104080.0,194.31,194.35,194.05,194.14,104080.0
2017-10-20 11:35:00,194.14,194.32,194.06,194.28,60052.0,194.14,194.32,194.06,194.28,60052.0
2017-10-20 11:40:00,194.29,194.45,194.13,194.42,32058.0,194.29,194.45,194.13,194.42,32058.0
2017-10-20 11:45:00,194.45,194.69,194.42,194.69,49211.0,194.45,194.69,194.42,194.69,49211.0
2017-10-20 11:50:00,194.68,194.72,194.51,194.54,23321.0,194.68,194.72,194.51,194.54,23321.0
2017-10-20 11:55:00,194.55,194.57,194.22,194.33,27037.0,194.55,194.57,194.22,194.33,27037.0
2017-10-20 12:00:00,194.33,194.58,194.27,194.52,27511.0,194.33,194.58,194.27,194.52,27511.0
2017-10-20 12:05:00,194.58,194.84,194.58,194.78,27144.0,194.58,194.84,194.58,194.78,27144.0
2017-10-20 12:10:00,194.78,195.09,194.78,195.02,40324.0,194.78,195.09,194.78,195.02,40324.0
2017-10-20 12:15:00,195.04,195.1,194.96,195.08,29485.0,195.04,195.1,194.96,195.08,29485.0
2017-10-20 12:20:00,195.07,195.49,195.05,195.42,92540.0,195.07,195.49,195.05,195.42,92540.0
2017-10-20 12:25:00,195.4,195.59,195.35,195.55,59920.0,195.4,195.59,195.35,195.55,59920.0
2017-10-20 12:30:00,195.54,195.57,195.05,195.1,38521.0,195.54,195.57,195.05,195.1,38521.0
2017-10-20 12:35:00,195.12,195.18,195.05,195.06,16635.0,195.12,195.18,195.05,195.06,16635.0
2017-10-20 12:40:00,195.09,195.27,194.9,195.02,45274.0,195.09,195.27,194.9,195.02,45274.0
2017-10-20 12:45:00,195.03,195.11,194.9,194.92,31354.0,195.03,195.11,194.9,194.92,31354.0
2017-10-20 12:50:00,194.94,195.26,194.9,195.22,38631.0,194.94,195.26,194.9,195.22,38631.0
2017-10-20 12:55:00,195.25,195.32,195.13,195.22,20655.0,195.25,195.32,195.13,195.22,20655.0
2017-10-20 13:00:00,195.28,195.37,195.18,195.32,13295.0,195.28,195.37,195.18,195.32,13295.0
2017-10-20 13:05:00,195.36,195.36,194.9,195.01,33111.0,195.36,195.36,194.9,195.01,33111.0
2017-10-20 13:10:00,195.02,195.12,194.94,194.98,13917.0,195.02,195.12,194.94,194.98,13917.0
2017-10-20 13:15:00,194.98,195.05,194.86,194.91,24732.0,194.98,195.05,194.86,194.91,24732.0
2017-10-20 13:20:00,194.93,195.02,194.82,194.85,29061.0,194.93,195.02,194.82,194.85,29061.0
2017-10-20 13:25:00,194.83,194.85,194.57,194.71,56178.0,194.83,194.85,194.57,194.71,56178.0
2017-10-20 13:30:00,194.73,194.83,194.62,194.63,35085.0,194.73,194.83,194.62,194.63,35085.0
2017-10-20 13:35:00,194.62,194.79,194.62,194.78,38334.0,194.62,194.79,194.62,194.78,38334.0
2017-10-20 13:40:00,194.79,194.94,194.76,194.93,29525.0,194.79,194.94,194.76,194.93,29525.0
2017-10-20 13:45:00,194.96,195.08,194.82,195.03,33836.0,194.96,195.08,194.82,195.03,33836.0
2017-10-20 13:50:00,195.04,195.3,195.01,195.2,48072.0,195.04,195.3,195.01,195.2,48072.0
2017-10-20 13:55:00,195.2,195.33,195.16,195.25,27600.0,195.2,195.33,195.16,195.25,27600.0
2017-10-20 14:00:00,195.25,195.48,195.24,195.43,36813.0,195.25,195.48,195.24,195.43,36813.0
2017-10-20 14:05:00,195.43,195.44,195.25,195.3,18918.0,195.43,195.44,195.25,195.3,18918.0
2017-10-20 14:10:00,195.31,195.36,195.24,195.3,21881.0,195.31,195.36,195.24,195.3,21881.0
2017-10-20 14:15:00,195.3,195.44,195.3,195.36,33394.0,195.3,195.44,195.3,195.36,33394.0
2017-10-20 14:20:00,195.37,195.38,195.17,195.31,23485.0,195.37,195.38,195.17,195.31,23485.0
2017-10-20 14:25:00,195.3,195.4,195.26,195.37,31553.0,195.3,195.4,195.26,195.37,31553.0
2017-10-20 14:30:00,195.37,195.42,195.14,195.15,52637.0,195.37,195.42,195.14,195.15,52637.0
2017-10-20 14:35:00,195.19,195.19,195.02,195.04,36418.0,195.19,195.19,195.02,195.04,36418.0
2017-10-20 14:40:00,195.03,195.17,195.0,195.15,33159.0,195.03,195.17,195.0,195.15,33159.0
2017-10-20 14:45:00,195.16,195.17,194.94,194.96,36980.0,195.16,195.17,194.94,194.96,36980.0
2017-10-20 14:50:00,194.99,195.1,194.99,195.02,21501.0,194.99,195.1,194.99,195.02,21501.0
2017-10-20 14:55:00,195.02,195.03,194.7,194.86,41255.0,195.02,195.03,194.7,194.86,41255.0
2017-10-20 15:00:00,194.88,195.04,194.83,194.93,31875.0,194.88,195.04,194.83,194.93,31875.0
2017-10-20 15:05:00,194.95,195.01,194.88,194.92,20614.0,194.95,195.01,194.88,194.92,20614.0
2017-10-20 15:10:00,194.93,195.0,194.88,194.95,34100.0,194.93,195.0,194.88,194.95,34100.0
2017-10-20 15:15:00,194.95,195.09,194.95,194.95,45117.0,194.95,195.09,194.95,194.95,45117.0
2017-10-20 15:20:00,194.98,195.05,194.8,194.81,43071.0,194.98,195.05,194.8,194.81,43071.0
2017-10-20 15:25:00,194.81,194.82,194.26,194.45,87439.0,194.81,194.82,194.26,194.45,87439.0
2017-10-20 15:30:00,194.49,194.51,194.2,194.51,109469.0,194.49,194.51,194.2,194.51,109469.0
2017-10-20 15:35:00,194.52,194.58,194.27,194.27,54672.0,194.52,194.58,194.27,194.27,54672.0
2017-10-20 15:40:00,194.26,194.47,194.21,194.31,71061.0,194.26,194.47,194.21,194.31,71061.0
2017-10-20 15:45:00,194.3,194.41,194.02,194.06,104051.0,194.3,194.41,194.02,194.06,104051.0
2017-10-20 15:50:00,194.08,194.41,194.07,194.14,137945.0,194.08,194.41,194.07,194.14,137945.0
2017-10-20 15:55:00,194.16,194.18,193.77,194.06,393921.0,194.16,194.18,193.77,194.06,393921.0
2017-10-23 09:30:00,194.17,194.76,193.01,193.03,183479.0,194.17,194.76,193.01,193.03,183479.0
2017-10-23 09:35:00,193.11,193.3,192.68,192.97,180199.0,193.11,193.3,192.68,192.97,180199.0
2017-10-23 09:40:00,192.94,192.99,192.11,192.29,126282.0,192.94,192.99,192.11,192.29,126282.0
2017-10-23 09:45:00,192.28,192.28,191.51,191.84,238221.0,192.28,192.28,191.51,191.84,238221.0
2017-10-23 09:50:00,191.83,191.88,191.03,191.53,223872.0,191.83,191.88,191.03,191.53,223872.0
2017-10-23 09:55:00,191.53,192.42,191.53,192.4,151224.0,191.53,192.42,191.53,192.4,151224.0
2017-10-23 10:00:00,192.22,193.1,192.15,193.0,140259.0,192.22,193.1,192.15,193.0,140259.0
2017-10-23 10:05:00,193.0,193.08,192.19,192.27,145217.0,193.0,193.08,192.19,192.27,145217.0
2017-10-23 10:10:00,192.28,192.97,192.22,192.47,63560.0,192.28,192.97,192.22,192.47,63560.0
2017-10-23 10:15:00,192.42,192.86,192.02,192.78,80988.0,192.42,192.86,192.02,192.78,80988.0
2017-10-23 10:20:00,192.83,193.0,192.45,192.47,50364.0,192.83,193.0,192.45,192.47,50364.0
2017-10-23 10:25:00,192.46,192.5,192.22,192.5,31348.0,192.46,192.5,192.22,192.5,31348.0
2017-10-23 10:30:00,192.43,192.48,192.1,192.45,40062.0,192.43,192.48,192.1,192.45,40062.0
2017-10-23 10:35:00,192.43,193.08,192.26,192.97,77750.0,192.43,193.08,192.26,192.97,77750.0
2017-10-23 10:40:00,193.0,193.33,192.55,193.13,112840.0,193.0,193.33,192.55,193.13,112840.0
2017-10-23 10:45:00,193.13,193.37,192.75,193.2,85648.0,193.13,193.37,192.75,193.2,85648.0
2017-10-23 10:50:00,193.19,193.53,192.94,193.47,72357.0,193.19,193.53,192.94,193.47,72357.0
2017-10-23 10:55:00,193.47,194.14,193.22,194.08,124651.0,193.47,194.14,193.22,194.08,124651.0
2017-10-23 11:00:00,194.08,194.9,194.08,194.21,132211.0,194.08,194.9,194.08,194.21,132211.0
2017-10-23 11:05:00,194.21,194.67,194.12,194.38,97889.0,194.21,194.67,194.12,194.38,97889.0
2017-10-23 11:10:00,194.4,194.58,194.2,194.21,75674.0,194.4,194.58,194.2,194.21,75674.0
2017-10-23 11:15:00,194.24,194.26,193.74,193.77,71263.0,194.24,194.26,193.74,193.77,71263.0
2017-10-23 11:20:00,193.75,193.84,193.39,193.4,73283.0,193.75,193.84,193.39,193.4,73283.0
2017-10-23 11:25:00,193.42,194.04,193.35,193.91,95697.0,193.42,194.04,193.35,193.91,95697.0
2017-10-23 11:30:00,193.89,194.2,193.77,193.98,92303.0,193.89,194.2,193.77,193.98,92303.0
2017-10-23 11:35:00,194.01,194.18,193.8,193.93,79271.0,194.01,194.18,193.8,193.93,79271.0
2017-10-23 11:40:00,193.9,193.95,193.26,193.26,51695.0,193.9,193.95,193.26,193.26,51695.0
2017-10-23 11:45:00,193.3,193.37,193.05,193.25,58072.0,193.3,193.37,193.05,193.25,58072.0
2017-10-23 11:50:00,193.26,193.34,193.1,193.1,22053.0,193.26,193.34,193.1,193.1,22053.0
2017-10-23 11:55:00,193.12,193.31,193.0,193.06,36649.0,193.12,193.31,193.0,193.06,36649.0
2017-10-23 12:00:00,193.06,193.37,193.03,193.35,40586.0,193.06,193.37,193.03,193.35,40586.0
2017-10-23 12:05:00,193.35,193.64,193.12,193.34,48745.0,193.35,193.64,193.12,193.34,48745.0
2017-10-23 12:10:00,193.34,193.46,193.16,193.17,22267.0,193.34,193.46,193.16,193.17,22267.0
2017-10-23 12:15:00,193.17,193.28,193.05,193.11,17864.0,193.17,193.28,193.05,193.11,17864.0
2017-10-23 12:20:00,193.11,193.5,193.1,193.43,25285.0,193.11,193.5,193.1,193.43,25285.0
2017-10-23 12:25:00,193.42,193.45,193.21,193.33,11522.0,193.42,193.45,193.21,193.33,11522.0
2017-10-23 12:30:00,193.3,193.63,193.29,193.45,41839.0,193.3,193.63,193.29,193.45,41839.0
2017-10-23 12:35:00,193.43,193.43,193.33,193.34,7466.0,193.43,193.43,193.33,193.34,7466.0
2017-10-23 12:40:00,193.31,193.52,193.26,193.4,24595.0,193.31,193.52,193.26,193.4,24595.0
2017-10-23 12:45:00,193.42,193.42,193.25,193.25,14092.0,193.42,193.42,193.25,193.25,14092.0
2017-10-23 12:50:00,193.25,193.39,193.14,193.33,17867.0,193.25,193.39,193.14,193.33,17867.0
2017-10-23 12:55:00,193.33,193.36,193.07,193.16,29944.0,193.33,193.36,193.07,193.16,29944.0
2017-10-23 13:00:00,193.14,193.17,192.91,192.92,41296.0,193.14,193.17,192.91,192.92,41296.0
2017-10-23 13:05:00,192.94,193.14,192.9,192.91,14318.0,192.94,193.14,192.9,192.91,14318.0
2017-10-23 13:10:00,192.9,193.04,192.76,192.81,41728.0,192.9,193.04,192.76,192.81,41728.0
2017-10-23 13:15:00,192.79,192.97,192.77,192.9,24087.0,192.79,192.97,192.77,192.9,24087.0
2017-10-23 13:20:00,192.86,192.98,192.75,192.96,19002.0,192.86,192.98,192.75,192.96,19002.0
2017-10-23 13:25:00,192.96,192.98,192.68,192.69,27588.0,192.96,192.98,192.68,192.69,27588.0
2017-10-23 13:30:00,192.7,192.7,192.26,192.26,35396.0,192.7,192.7,192.26,192.26,35396.0
2017-10-23 13:35:00,192.26,192.58,192.22,192.47,40596.0,192.26,192.58,192.22,192.47,40596.0
2017-10-23 13:40:00,192.47,192.74,192.44,192.69,25942.0,192.47,192.74,192.44,192.69,25942.0
2017-10-23 13:45:00,192.7,192.86,192.61,192.71,44048.0,192.7,192.86,192.61,192.71,44048.0
2017-10-23 13:50:00,192.75,192.94,192.74,192.84,23978.0,192.75,192.94,192.74,192.84,23978.0
2017-10-23 13:55:00,192.81,192.85,192.48,192.52,28738.0,192.81,192.85,192.48,192.52,28738.0
2017-10-23 14:00:00,192.53,192.83,192.5,192.75,42217.0,192.53,192.83,192.5,192.75,42217.0
2017-10-23 14:05:00,192.76,192.76,192.33,192.43,43413.0,192.76,192.76,192.33,192.43,43413.0
2017-10-23 14:10:00,192.45,192.47,192.26,192.28,25048.0,192.45,192.47,192.26,192.28,25048.0
2017-10-23 14:15:00,192.25,192.25,192.0,192.1,61033.0,192.25,192.25,192.0,192.1,61033.0
2017-10-23 14:20:00,192.09,192.25,191.8,191.84,77232.0,192.09,192.25,191.8,191.84,77232.0
2017-10-23 14:25:00,191.83,192.18,191.76,191.84,74671.0,191.83,192.18,191.76,191.84,74671.0
2017-10-23 14:30:00,191.85,192.23,191.71,192.08,49996.0,191.85,192.23,191.71,192.08,49996.0
2017-10-23 14:35:00,192.08,192.19,191.8,191.8,56041.0,192.08,192.19,191.8,191.8,56041.0
2017-10-23 14:40:00,191.78,192.07,191.73,191.83,44177.0,191.78,192.07,191.73,191.83,44177.0
2017-10-23 14:45:00,191.83,191.87,191.72,191.75,52117.0,191.83,191.87,191.72,191.75,52117.0
2017-10-23 14:50:00,191.75,192.21,191.67,192.1,36946.0,191.75,192.21,191.67,192.1,36946.0
2017-10-23 14:55:00,192.13,192.14,191.83,191.86,32126.0,192.13,192.14,191.83,191.86,32126.0
2017-10-23 15:00:00,191.84,191.93,191.76,191.81,58124.0,191.84,191.93,191.76,191.81,58124.0
2017-10-23 15:05:00,191.81,191.82,191.63,191.68,63436.0,191.81,191.82,191.63,191.68,63436.0
2017-10-23 15:10:00,191.68,191.69,191.41,191.5,93034.0,191.68,191.69,191.41,191.5,93034.0
2017-10-23 15:15:00,191.48,191.8,191.46,191.68,60611.0,191.48,191.8,191.46,191.68,60611.0
2017-10-23 15:20:00,191.68,191.93,191.66,191.8,62483.0,191.68,191.93,191.66,191.8,62483.0
2017-10-23 15:25:00,191.83,191.94,191.61,191.9,48053.0,191.83,191.94,191.61,191.9,48053.0
2017-10-23 15:30:00,191.87,191.99,191.61,191.84,107607.0,191.87,191.99,191.61,191.84,107607.0
2017-10-23 15:35:00,191.87,191.95,191.62,191.86,111022.0,191.87,191.95,191.62,191.86,111022.0
2017-10-23 15:40:00,191.9,192.24,191.79,192.04,122512.0,191.9,192.24,191.79,192.04,122512.0
2017-10-23 15:45:00,192.03,192.58,192.03,192.26,88210.0,192.03,192.58,192.03,192.26,88210.0
2017-10-23 15:50:00,192.26,192.41,192.12,192.39,113000.0,192.26,192.41,192.12,192.39,113000.0
2017-10-23 15:55:00,192.38,192.6,192.3,192.47,203913.0,192.38,192.6,192.3,192.47,203913.0
2017-10-24 09:30:00,192.75,193.62,192.0,192.97,221482.0,192.75,193.62,192.0,192.97,221482.0
2017-10-24 09:35:00,192.99,193.12,191.83,192.03,151817.0,192.99,193.12,191.83,192.03,151817.0
2017-10-24 09:40:00,191.99,192.39,191.57,191.71,154586.0,191.99,192.39,191.57,191.71,154586.0
2017-10-24 09:45:00,191.71,192.31,191.63,191.88,119353.0,191.71,192.31,191.63,191.88,119353.0
2017-10-24 09:50:00,191.9,192.72,191.7,191.96,144760.0,191.9,192.72,191.7,191.96,144760.0
2017-10-24 09:55:00,191.96,192.18,191.4,191.96,115244.0,191.96,192.18,191.4,191.96,115244.0
2017-10-24 10:00:00,191.88,193.1,191.88,192.89,128908.0,191.88,193.1,191.88,192.89,128908.0
2017-10-24 10:05:00,192.87,193.06,192.28,192.28,102150.0,192.87,193.06,192.28,192.28,102150.0
2017-10-24 10:10:00,192.27,192.48,192.16,192.32,50104.0,192.27,192.48,192.16,192.32,50104.0
2017-10-24 10:15:00,192.33,192.52,191.85,192.18,218351.0,192.33,192.52,191.85,192.18,218351.0
2017-10-24 10:20:00,192.2,192.4,191.87,191.91,53918.0,192.2,192.4,191.87,191.91,53918.0
2017-10-24 10:25:00,191.98,192.34,191.98,192.24,30230.0,191.98,192.34,191.98,192.24,30230.0
2017-10-24 10:30:00,192.24,192.33,192.06,192.25,28524.0,192.24,192.33,192.06,192.25,28524.0
2017-10-24 10:35:00,192.2,192.24,191.84,192.05,54195.0,192.2,192.24,191.84,192.05,54195.0
2017-10-24 10:40:00,192.06,192.25,191.94,192.17,51743.0,192.06,192.25,191.94,192.17,51743.0
2017-10-24 10:45:00,192.18,192.65,192.1,192.2,58058.0,192.18,192.65,192.1,192.2,58058.0
2017-10-24 10:50:00,192.22,192.27,192.12,192.21,31025.0,192.22,192.27,192.12,192.21,31025.0
2017-10-24 10:55:00,192.24,192.51,192.18,192.42,67553.0,192.24,192.51,192.18,192.42,67553.0
2017-10-24 11:00:00,192.46,193.39,192.43,193.3,132596.0,192.46,193.39,192.43,193.3,132596.0
2017-10-24 11:05:00,193.36,193.6,193.06,193.5,135303.0,193.36,193.6,193.06,193.5,135303.0
2017-10-24 11:10:00,193.54,193.61,193.29,193.4,106315.0,193.54,193.61,193.29,193.4,106315.0
2017-10-24 11:15:00,193.44,193.48,193.15,193.33,36243.0,193.44,193.48,193.15,193.33,36243.0
2017-10-24 11:20:00,193.32,193.69,193.28,193.64,70862.0,193.32,193.69,193.28,193.64,70862.0
2017-10-24 11:25:00,193.6,193.67,193.53,193.58,34387.0,193.6,193.67,193.53,193.58,34387.0
2017-10-24 11:30:00,193.64,194.13,193.59,194.08,121023.0,193.64,194.13,193.59,194.08,121023.0
2017-10-24 11:35:00,194.1,194.3,194.04,194.3,69812.0,194.1,194.3,194.04,194.3,69812.0
2017-10-24 11:40:00,194.32,194.47,194.15,194.41,60392.0,194.32,194.47,194.15,194.41,60392.0
2017-10-24 11:45:00,194.43,194.47,194.15,194.19,46353.0,194.43,194.47,194.15,194.19,46353.0
2017-10-24 11:50:00,194.23,194.36,193.68,193.92,63460.0,194.23,194.36,193.68,193.92,63460.0
2017-10-24 11:55:00,193.91,194.0,193.75,193.82,47705.0,193.91,194.0,193.75,193.82,47705.0
2017-10-24 12:00:00,193.85,194.1,193.78,194.02,31845.0,193.85,194.1,193.78,194.02,31845.0
2017-10-24 12:05:00,194.1,194.17,193.92,193.95,17305.0,194.1,194.17,193.92,193.95,17305.0
2017-10-24 12:10:00,193.97,194.18,193.94,194.18,33471.0,193.97,194.18,193.94,194.18,33471.0
2017-10-24 12:15:00,194.16,194.25,194.08,194.14,28252.0,194.16,194.25,194.08,194.14,28252.0
2017-10-24 12:20:00,194.09,194.12,193.91,194.04,27768.0,194.09,194.12,193.91,194.04,27768.0
2017-10-24 12:25:00,194.04,194.25,194.03,194.22,18221.0,194.04,194.25,194.03,194.22,18221.0
2017-10-24 12:30:00,194.23,194.23,193.99,194.08,35201.0,194.23,194.23,193.99,194.08,35201.0
2017-10-24 12:35:00,194.1,194.2,194.0,194.06,25749.0,194.1,194.2,194.0,194.06,25749.0
2017-10-24 12:40:00,194.05,194.18,193.98,194.0,20110.0,194.05,194.18,193.98,194.0,20110.0
2017-10-24 12:45:00,193.98,194.16,193.86,194.11,33953.0,193.98,194.16,193.86,194.11,33953.0
2017-10-24 12:50:00,194.13,194.16,193.75,193.9,28057.0,194.13,194.16,193.75,193.9,28057.0
2017-10-24 12:55:00,193.93,193.93,193.76,193.79,27929.0,193.93,193.93,193.76,193.79,27929.0
2017-10-24 13:00:00,193.88,193.97,193.87,193.95,26552.0,193.88,193.97,193.87,193.95,26552.0
2017-10-24 13:05:00,193.93,193.96,193.8,193.9,31774.0,193.93,193.96,193.8,193.9,31774.0
2017-10-24 13:10:00,193.89,194.0,193.88,193.89,20043.0,193.89,194.0,193.88,193.89,20043.0
2017-10-24 13:15:00,193.89,193.91,193.54,193.71,49331.0,193.89,193.91,193.54,193.71,49331.0
2017-10-24 13:20:00,193.66,193.87,193.66,193.76,18293.0,193.66,193.87,193.66,193.76,18293.0
2017-10-24 13:25:00,193.81,194.17,193.79,194.1,48423.0,193.81,194.17,193.79,194.1,48423.0
2017-10-24 13:30:00,194.07,194.2,194.03,194.14,34786.0,194.07,194.2,194.03,194.14,34786.0
2017-10-24 13:35:00,194.09,194.54,194.06,194.48,92503.0,194.09,194.54,194.06,194.48,92503.0
2017-10-24 13:40:00,194.49,194.61,194.39,194.4,41645.0,194.49,194.61,194.39,194.4,41645.0
2017-10-24 13:45:00,194.37,194.63,194.37,194.49,38583.0,194.37,194.63,194.37,194.49,38583.0
2017-10-24 13:50:00,194.48,194.61,194.41,194.42,22187.0,194.48,194.61,194.41,194.42,22187.0
2017-10-24 13:55:00,194.43,194.73,194.4,194.67,46972.0,194.43,194.73,194.4,194.67,46972.0
2017-10-24 14:00:00,194.64,194.83,194.64,194.82,46485.0,194.64,194.83,194.64,194.82,46485.0
2017-10-24 14:05:00,194.81,194.88,194.72,194.84,51166.0,194.81,194.88,194.72,194.84,51166.0
2017-10-24 14:10:00,194.86,195.38,194.86,195.37,111470.0,194.86,195.38,194.86,195.37,111470.0
2017-10-24 14:15:00,195.36,195.58,195.26,195.4,96957.0,195.36,195.58,195.26,195.4,96957.0
2017-10-24 14:20:00,195.43,196.22,195.41,196.15,176604.0,195.43,196.22,195.41,196.15,176604.0
2017-10-24 14:25:00,196.14,196.14,195.89,195.9,82154.0,196.14,196.14,195.89,195.9,82154.0
2017-10-24 14:30:00,195.9,196.04,195.7,195.98,73059.0,195.9,196.04,195.7,195.98,73059.0
2017-10-24 14:35:00,196.0,196.13,195.87,195.92,71552.0,196.0,196.13,195.87,195.92,71552.0
2017-10-24 14:40:00,195.94,195.98,195.59,195.7,56381.0,195.94,195.98,195.59,195.7,56381.0
2017-10-24 14:45:00,195.74,195.93,195.62,195.92,32359.0,195.74,195.93,195.62,195.92,32359.0
2017-10-24 14:50:00,195.93,195.95,195.43,195.62,49436.0,195.93,195.95,195.43,195.62,49436.0
2017-10-24 14:55:00,195.6,195.84,195.6,195.8,39984.0,195.6,195.84,195.6,195.8,39984.0
2017-10-24 15:00:00,195.82,196.46,195.78,196.37,119727.0,195.82,196.46,195.78,196.37,119727.0
2017-10-24 15:05:00,196.39,196.4,195.8,196.07,101018.0,196.39,196.4,195.8,196.07,101018.0
2017-10-24 15:10:00,196.11,196.32,196.06,196.17,69692.0,196.11,196.32,196.06,196.17,69692.0
2017-10-24 15:15:00,196.15,196.74,196.1,196.57,132190.0,196.15,196.74,196.1,196.57,132190.0
2017-10-24 15:20:00,196.59,196.7,196.49,196.63,93539.0,196.59,196.7,196.49,196.63,93539.0
2017-10-24 15:25:00,196.63,196.68,196.33,196.4,76170.0,196.63,196.68,196.33,196.4,76170.0
2017-10-24 15:30:00,196.41,196.57,196.37,196.55,76444.0,196.41,196.57,196.37,196.55,76444.0
2017-10-24 15:35:00,196.54,196.67,196.46,196.5,75311.0,196.54,196.67,196.46,196.5,75311.0
2017-10-24 15:40:00,196.53,196.58,196.42,196.54,85001.0,196.53,196.58,196.42,196.54,85001.0
2017-10-24 15:45:00,196.52,196.56,196.32,196.34,83912.0,196.52,196.56,196.32,196.34,83912.0
2017-10-24 15:50:00,196.33,196.37,195.95,196.19,184978.0,196.33,196.37,195.95,196.19,184978.0
2017-10-24 15:55:00,196.15,196.26,195.69,196.05,305903.0,196.15,196.26,195.69,196.05,305903.0
2017-10-25 09:30:00,195.42,196.45,195.2,195.88,142919.0,195.42,196.45,195.2,195.88,142919.0
2017-10-25 09:35:00,195.91,196.6,195.55,196.38,107819.0,195.91,196.6,195.55,196.38,107819.0
2017-10-25 09:40:00,196.28,197.06,196.07,196.56,114107.0,196.28,197.06,196.07,196.56,114107.0
2017-10-25 09:45:00,196.55,196.68,195.05,195.1,145730.0,196.55,196.68,195.05,195.1,145730.0
2017-10-25 09:50:00,195.14,195.52,195.02,195.1,105872.0,195.14,195.52,195.02,195.1,105872.0
2017-10-25 09:55:00,195.14,195.74,195.05,195.4,55251.0,195.14,195.74,195.05,195.4,55251.0
2017-10-25 10:00:00,195.41,196.05,195.38,196.05,93409.0,195.41,196.05,195.38,196.05,93409.0
2017-10-25 10:05:00,196.05,196.22,195.59,195.73,69548.0,196.05,196.22,195.59,195.73,69548.0
2017-10-25 10:10:00,195.66,195.88,195.31,195.45,31242.0,195.66,195.88,195.31,195.45,31242.0
2017-10-25 10:15:00,195.41,195.59,195.1,195.59,59027.0,195.41,195.59,195.1,195.59,59027.0
2017-10-25 10:20:00,195.5,195.96,195.31,195.59,84279.0,195.5,195.96,195.31,195.59,84279.0
2017-10-25 10:25:00,195.57,196.14,195.57,195.9,35554.0,195.57,196.14,195.57,195.9,35554.0
2017-10-25 10:30:00,195.88,195.95,195.58,195.83,35830.0,195.88,195.95,195.58,195.83,35830.0
2017-10-25 10:35:00,195.83,195.9,195.5,195.68,35854.0,195.83,195.9,195.5,195.68,35854.0
2017-10-25 10:40:00,195.72,195.84,195.24,195.28,66554.0,195.72,195.84,195.24,195.28,66554.0
2017-10-25 10:45:00,195.22,195.73,194.8,195.69,77555.0,195.22,195.73,194.8,195.69,77555.0
2017-10-25 10:50:00,195.66,195.77,195.53,195.64,43894.0,195.66,195.77,195.53,195.64,43894.0
2017-10-25 10:55:00,195.59,195.85,195.59,195.72,38511.0,195.59,195.85,195.59,195.72,38511.0
2017-10-25 11:00:00,195.66,195.67,194.6,194.7,81401.0,195.66,195.67,194.6,194.7,81401.0
2017-10-25 11:05:00,194.7,195.02,194.51,194.65,102778.0,194.7,195.02,194.51,194.65,102778.0
2017-10-25 11:10:00,194.65,194.98,193.73,193.99,170430.0,194.65,194.98,193.73,193.99,170430.0
2017-10-25 11:15:00,194.09,194.16,193.35,193.39,131466.0,194.09,194.16,193.35,193.39,131466.0
2017-10-25 11:20:00,193.37,194.06,193.09,194.02,114735.0,193.37,194.06,193.09,194.02,114735.0
2017-10-25 11:25:00,194.03,194.17,193.6,193.99,76327.0,194.03,194.17,193.6,193.99,76327.0
2017-10-25 11:30:00,193.92,194.65,193.84,194.58,90286.0,193.92,194.65,193.84,194.58,90286.0
2017-10-25 11:35:00,194.55,194.57,194.17,194.41,41086.0,194.55,194.57,194.17,194.41,41086.0
2017-10-25 11:40:00,194.43,194.44,194.06,194.15,32978.0,194.43,194.44,194.06,194.15,32978.0
2017-10-25 11:45:00,194.11,194.36,194.0,194.17,22937.0,194.11,194.36,194.0,194.17,22937.0
2017-10-25 11:50:00,194.17,194.23,193.7,193.97,38816.0,194.17,194.23,193.7,193.97,38816.0
2017-10-25 11:55:00,194.03,194.04,193.55,193.84,38287.0,194.03,194.04,193.55,193.84,38287.0
2017-10-25 12:00:00,193.83,194.24,193.67,194.07,28589.0,193.83,194.24,193.67,194.07,28589.0
2017-10-25 12:05:00,194.03,194.75,193.91,194.59,47637.0,194.03,194.75,193.91,194.59,47637.0
2017-10-25 12:10:00,194.58,194.64,194.29,194.38,30771.0,194.58,194.64,194.29,194.38,30771.0
2017-10-25 12:15:00,194.35,194.56,194.07,194.31,60971.0,194.35,194.56,194.07,194.31,60971.0
2017-10-25 12:20:00,194.31,194.46,193.7,193.75,38137.0,194.31,194.46,193.7,193.75,38137.0
2017-10-25 12:25:00,193.77,194.24,193.62,193.71,28259.0,193.77,194.24,193.62,193.71,28259.0
2017-10-25 12:30:00,193.64,194.07,193.36,193.97,65779.0,193.64,194.07,193.36,193.97,65779.0
2017-10-25 12:35:00,193.97,194.16,193.78,193.83,30096.0,193.97,194.16,193.78,193.83,30096.0
2017-10-25 12:40:00,193.9,194.13,193.87,194.09,36211.0,193.9,194.13,193.87,194.09,36211.0
2017-10-25 12:45:00,194.1,194.22,193.97,194.0,44014.0,194.1,194.22,193.97,194.0,44014.0
2017-10-25 12:50:00,194.05,194.39,194.05,194.36,39382.0,194.05,194.39,194.05,194.36,39382.0
2017-10-25 12:55:00,194.35,194.45,193.96,194.12,29498.0,194.35,194.45,193.96,194.12,29498.0
2017-10-25 13:00:00,194.09,194.13,193.94,194.03,45861.0,194.09,194.13,193.94,194.03,45861.0
2017-10-25 13:05:00,194.03,194.61,194.03,194.47,24217.0,194.03,194.61,194.03,194.47,24217.0
2017-10-25 13:10:00,194.51,195.0,194.45,194.91,40404.0,194.51,195.0,194.45,194.91,40404.0
2017-10-25 13:15:00,194.89,194.95,194.6,194.7,21494.0,194.89,194.95,194.6,194.7,21494.0
2017-10-25 13:20:00,194.74,194.81,194.42,194.47,27397.0,194.74,194.81,194.42,194.47,27397.0
2017-10-25 13:25:00,194.42,194.55,194.33,194.42,15500.0,194.42,194.55,194.33,194.42,15500.0
2017-10-25 13:30:00,194.48,194.7,194.42,194.52,25488.0,194.48,194.7,194.42,194.52,25488.0
2017-10-25 13:35:00,194.54,194.79,194.3,194.76,29151.0,194.54,194.79,194.3,194.76,29151.0
2017-10-25 13:40:00,194.64,194.75,194.48,194.49,22625.0,194.64,194.75,194.48,194.49,22625.0
2017-10-25 13:45:00,194.49,194.71,194.46,194.55,24914.0,194.49,194.71,194.46,194.55,24914.0
2017-10-25 13:50:00,194.54,194.65,194.45,194.47,13461.0,194.54,194.65,194.45,194.47,13461.0
2017-10-25 13:55:00,194.48,194.6,194.42,194.55,14915.0,194.48,194.6,194.42,194.55,14915.0
2017-10-25 14:00:00,194.5,194.63,194.36,194.63,25992.0,194.5,194.63,194.36,194.63,25992.0
2017-10-25 14:05:00,194.53,194.85,194.46,194.7,33099.0,194.53,194.85,194.46,194.7,33099.0
2017-10-25 14:10:00,194.68,194.69,194.5,194.58,18696.0,194.68,194.69,194.5,194.58,18696.0
2017-10-25 14:15:00,194.6,194.74,194.5,194.63,52193.0,194.6,194.74,194.5,194.63,52193.0
2017-10-25 14:20:00,194.59,194.78,194.54,194.7,12927.0,194.59,194.78,194.54,194.7,12927.0
2017-10-25 14:25:00,194.75,194.79,194.54,194.61,21139.0,194.75,194.79,194.54,194.61,21139.0
2017-10-25 14:30:00,194.61,194.66,194.34,194.41,30621.0,194.61,194.66,194.34,194.41,30621.0
2017-10-25 14:35:00,194.49,194.69,194.42,194.42,18725.0,194.49,194.69,194.42,194.42,18725.0
2017-10-25 14:40:00,194.42,194.42,194.19,194.2,33319.0,194.42,194.42,194.19,194.2,33319.0
2017-10-25 14:45:00,194.18,194.41,194.14,194.41,11550.0,194.18,194.41,194.14,194.41,11550.0
2017-10-25 14:50:00,194.41,194.49,194.21,194.3,8411.0,194.41,194.49,194.21,194.3,8411.0
2017-10-25 14:55:00,194.3,194.44,194.25,194.4,14626.0,194.3,194.44,194.25,194.4,14626.0
2017-10-25 15:00:00,194.39,194.44,194.19,194.24,16787.0,194.39,194.44,194.19,194.24,16787.0
2017-10-25 15:05:00,194.26,194.45,194.22,194.23,10875.0,194.26,194.45,194.22,194.23,10875.0
2017-10-25 15:10:00,194.2,194.39,194.2,194.39,16340.0,194.2,194.39,194.2,194.39,16340.0
2017-10-25 15:15:00,194.33,194.43,193.7,193.72,83126.0,194.33,194.43,193.7,193.72,83126.0
2017-10-25 15:20:00,193.72,194.05,193.7,194.01,35680.0,193.72,194.05,193.7,194.01,35680.0
2017-10-25 15:25:00,194.03,194.2,193.94,194.09,34297.0,194.03,194.2,193.94,194.09,34297.0
2017-10-25 15:30:00,194.09,194.17,193.73,193.75,34312.0,194.09,194.17,193.73,193.75,34312.0
2017-10-25 15:35:00,193.78,193.97,193.63,193.66,45851.0,193.78,193.97,193.63,193.66,45851.0
2017-10-25 15:40:00,193.61,193.72,193.44,193.46,81706.0,193.61,193.72,193.44,193.46,81706.0
2017-10-25 15:45:00,193.46,193.48,193.01,193.01,107255.0,193.46,193.48,193.01,193.01,107255.0
2017-10-25 15:50:00,193.06,193.49,193.05,193.41,136776.0,193.06,193.49,193.05,193.41,136776.0
2017-10-25 15:55:00,193.45,193.77,193.43,193.77,167378.0,193.45,193.77,193.43,193.77,167378.0
2017-10-26 09:30:00,194.66,195.14,194.08,194.87,173892.0,194.66,195.14,194.08,194.87,173892.0
2017-10-26 09:35:00,194.76,195.0,194.6,194.74,42734.0,194.76,195.0,194.6,194.74,42734.0
2017-10-26 09:40:00,194.66,194.79,194.14,194.51,66415.0,194.66,194.79,194.14,194.51,66415.0
2017-10-26 09:45:00,194.59,194.68,194.12,194.37,46309.0,194.59,194.68,194.12,194.37,46309.0
2017-10-26 09:50:00,194.4,195.39,194.13,195.15,115674.0,194.4,195.39,194.13,195.15,115674.0
2017-10-26 09:55:00,195.16,195.62,195.16,195.42,96376.0,195.16,195.62,195.16,195.42,96376.0
2017-10-26 10:00:00,195.42,195.79,195.4,195.64,66474.0,195.42,195.79,195.4,195.64,66474.0
2017-10-26 10:05:00,195.65,195.86,194.92,194.92,56851.0,195.65,195.86,194.92,194.92,56851.0
2017-10-26 10:10:00,194.92,195.46,194.81,194.9,52244.0,194.92,195.46,194.81,194.9,52244.0
2017-10-26 10:15:00,194.96,195.59,194.82,195.44,52914.0,194.96,195.59,194.82,195.44,52914.0
2017-10-26 10:20:00,195.4,196.3,195.4,196.09,141276.0,195.4,196.3,195.4,196.09,141276.0
2017-10-26 10:25:00,196.14,196.36,195.9,196.27,53629.0,196.14,196.36,195.9,196.27,53629.0
2017-10-26 10:30:00,196.27,196.88,196.22,196.87,100693.0,196.27,196.88,196.22,196.87,100693.0
2017-10-26 10:35:00,196.88,197.45,196.87,197.4,155646.0,196.88,197.45,196.87,197.4,155646.0
2017-10-26 10:40:00,197.39,197.52,196.88,197.08,114701.0,197.39,197.52,196.88,197.08,114701.0
2017-10-26 10:45:00,197.16,197.35,197.0,197.21,72740.0,197.16,197.35,197.0,197.21,72740.0
2017-10-26 10:50:00,197.21,197.61,197.2,197.31,81754.0,197.21,197.61,197.2,197.31,81754.0
2017-10-26 10:55:00,197.28,197.33,196.93,197.02,48192.0,197.28,197.33,196.93,197.02,48192.0
2017-10-26 11:00:00,196.99,197.25,196.72,196.9,42698.0,196.99,197.25,196.72,196.9,42698.0
2017-10-26 11:05:00,196.91,197.02,196.8,196.92,100962.0,196.91,197.02,196.8,196.92,100962.0
2017-10-26 11:10:00,196.97,197.34,196.92,197.08,47156.0,196.97,197.34,196.92,197.08,47156.0
2017-10-26 11:15:00,197.06,197.08,196.33,196.57,128344.0,197.06,197.08,196.33,196.57,128344.0
2017-10-26 11:20:00,196.56,196.88,196.45,196.84,48571.0,196.56,196.88,196.45,196.84,48571.0
2017-10-26 11:25:00,196.85,196.87,196.63,196.8,32231.0,196.85,196.87,196.63,196.8,32231.0
2017-10-26 11:30:00,196.77,197.49,196.58,197.15,140841.0,196.77,197.49,196.58,197.15,140841.0
2017-10-26 11:35:00,197.2,197.29,197.03,197.09,38343.0,197.2,197.29,197.03,197.09,38343.0
2017-10-26 11:40:00,197.06,197.17,196.63,196.78,29846.0,197.06,197.17,196.63,196.78,29846.0
2017-10-26 11:45:00,196.71,196.73,196.55,196.61,46444.0,196.71,196.73,196.55,196.61,46444.0
2017-10-26 11:50:00,196.62,196.68,196.55,196.61,55217.0,196.62,196.68,196.55,196.61,55217.0
2017-10-26 11:55:00,196.62,196.8,196.55,196.76,25639.0,196.62,196.8,196.55,196.76,25639.0
2017-10-26 12:00:00,196.79,196.88,196.55,196.75,38927.0,196.79,196.88,196.55,196.75,38927.0
2017-10-26 12:05:00,196.7,196.8,196.6,196.79,43720.0,196.7,196.8,196.6,196.79,43720.0
2017-10-26 12:10:00,196.8,196.84,196.66,196.75,30290.0,196.8,196.84,196.66,196.75,30290.0
2017-10-26 12:15:00,196.73,197.24,196.73,197.17,37641.0,196.73,197.24,196.73,197.17,37641.0
2017-10-26 12:20:00,197.19,197.32,197.15,197.18,22461.0,197.19,197.32,197.15,197.18,22461.0
2017-10-26 12:25:00,197.18,197.18,196.66,196.86,36680.0,197.18,197.18,196.66,196.86,36680.0
2017-10-26 12:30:00,196.83,196.85,196.6,196.67,57778.0,196.83,196.85,196.6,196.67,57778.0
2017-10-26 12:35:00,196.68,196.88,196.6,196.79,19958.0,196.68,196.88,196.6,196.79,19958.0
2017-10-26 12:40:00,196.76,196.81,196.6,196.68,39654.0,196.76,196.81,196.6,196.68,39654.0
2017-10-26 12:45:00,196.67,196.73,196.6,196.62,22942.0,196.67,196.73,196.6,196.62,22942.0
2017-10-26 12:50:00,196.64,196.82,196.6,196.68,27474.0,196.64,196.82,196.6,196.68,27474.0
2017-10-26 12:55:00,196.62,196.73,196.6,196.66,13520.0,196.62,196.73,196.6,196.66,13520.0
2017-10-26 13:00:00,196.64,196.64,196.14,196.31,63278.0,196.64,196.64,196.14,196.31,63278.0
2017-10-26 13:05:00,196.34,196.45,196.22,196.26,11339.0,196.34,196.45,196.22,196.26,11339.0
2017-10-26 13:10:00,196.25,196.49,196.25,196.38,32571.0,196.25,196.49,196.25,196.38,32571.0
2017-10-26 13:15:00,196.46,196.55,196.37,196.42,22228.0,196.46,196.55,196.37,196.42,22228.0
2017-10-26 13:20:00,196.38,196.48,196.3,196.3,18271.0,196.38,196.48,196.3,196.3,18271.0
2017-10-26 13:25:00,196.34,196.4,196.3,196.38,32629.0,196.34,196.4,196.3,196.38,32629.0
2017-10-26 13:30:00,196.38,196.38,195.93,196.04,39787.0,196.38,196.38,195.93,196.04,39787.0
2017-10-26 13:35:00,196.02,196.08,195.61,195.62,48681.0,196.02,196.08,195.61,195.62,48681.0
2017-10-26 13:40:00,195.62,195.9,195.62,195.69,28045.0,195.62,195.9,195.62,195.69,28045.0
2017-10-26 13:45:00,195.69,195.88,195.66,195.73,18019.0,195.69,195.88,195.66,195.73,18019.0
2017-10-26 13:50:00,195.72,195.74,195.45,195.55,58060.0,195.72,195.74,195.45,195.55,58060.0
2017-10-26 13:55:00,195.54,195.91,195.51,195.79,36257.0,195.54,195.91,195.51,195.79,36257.0
2017-10-26 14:00:00,195.79,195.79,195.59,195.74,22440.0,195.79,195.79,195.59,195.74,22440.0
2017-10-26 14:05:00,195.75,195.86,195.59,195.65,15237.0,195.75,195.86,195.59,195.65,15237.0
2017-10-26 14:10:00,195.66,196.07,195.66,196.0,36262.0,195.66,196.07,195.66,196.0,36262.0
2017-10-26 14:15:00,195.94,196.04,195.93,195.95,12609.0,195.94,196.04,195.93,195.95,12609.0
2017-10-26 14:20:00,195.93,196.05,195.83,196.02,22365.0,195.93,196.05,195.83,196.02,22365.0
2017-10-26 14:25:00,196.03,196.25,196.03,196.09,18524.0,196.03,196.25,196.03,196.09,18524.0
2017-10-26 14:30:00,196.12,196.18,196.03,196.12,12445.0,196.12,196.18,196.03,196.12,12445.0
2017-10-26 14:35:00,196.07,196.17,195.89,196.11,16066.0,196.07,196.17,195.89,196.11,16066.0
2017-10-26 14:40:00,196.11,196.36,196.1,196.33,28212.0,196.11,196.36,196.1,196.33,28212.0
2017-10-26 14:45:00,196.3,196.3,196.14,196.22,19361.0,196.3,196.3,196.14,196.22,19361.0
2017-10-26 14:50:00,196.22,196.33,196.13,196.29,10689.0,196.22,196.33,196.13,196.29,10689.0
2017-10-26 14:55:00,196.28,196.41,196.27,196.31,28885.0,196.28,196.41,196.27,196.31,28885.0
2017-10-26 15:00:00,196.33,196.44,196.26,196.37,11945.0,196.33,196.44,196.26,196.37,11945.0
2017-10-26 15:05:00,196.33,196.33,195.95,195.95,35357.0,196.33,196.33,195.95,195.95,35357.0
2017-10-26 15:10:00,195.99,196.18,195.95,196.06,19036.0,195.99,196.18,195.95,196.06,19036.0
2017-10-26 15:15:00,196.07,196.18,196.05,196.15,41007.0,196.07,196.18,196.05,196.15,41007.0
2017-10-26 15:20:00,196.17,196.21,196.05,196.07,19824.0,196.17,196.21,196.05,196.07,19824.0
2017-10-26 15:25:00,196.11,196.19,196.05,196.14,30212.0,196.11,196.19,196.05,196.14,30212.0
2017-10-26 15:30:00,196.14,196.22,196.0,196.01,30759.0,196.14,196.22,196.0,196.01,30759.0
2017-10-26 15:35:00,196.0,196.0,195.8,195.97,37844.0,196.0,196.0,195.8,195.97,37844.0
2017-10-26 15:40:00,195.97,195.97,195.67,195.77,74134.0,195.97,195.97,195.67,195.77,74134.0
2017-10-26 15:45:00,195.77,195.8,195.64,195.75,77096.0,195.77,195.8,195.64,195.75,77096.0
2017-10-26 15:50:00,195.73,195.73,195.35,195.5,136053.0,195.73,195.73,195.35,195.5,136053.0
2017-10-26 15:55:00,195.5,195.58,195.02,195.21,310411.0,195.5,195.58,195.02,195.21,310411.0
2017-10-27 09:30:00,197.2,197.76,197.05,197.68,268915.0,197.2,197.76,197.05,197.68,268915.0
2017-10-27 09:35:00,197.65,197.81,196.51,196.8,224534.0,197.65,197.81,196.51,196.8,224534.0
2017-10-27 09:40:00,196.83,197.11,196.22,196.55,84085.0,196.83,197.11,196.22,196.55,84085.0
2017-10-27 09:45:00,196.5,196.95,196.42,196.63,67623.0,196.5,196.95,196.42,196.63,67623.0
2017-10-27 09:50:00,196.71,197.5,196.52,197.41,141101.0,196.71,197.5,196.52,197.41,141101.0
2017-10-27 09:55:00,197.48,197.5,196.64,196.73,90019.0,197.48,197.5,196.64,196.73,90019.0
2017-10-27 10:00:00,196.8,197.73,196.73,197.38,116228.0,196.8,197.73,196.73,197.38,116228.0
2017-10-27 10:05:00,197.29,197.72,197.29,197.6,67002.0,197.29,197.72,197.29,197.6,67002.0
2017-10-27 10:10:00,197.6,197.77,197.36,197.67,61782.0,197.6,197.77,197.36,197.67,61782.0
2017-10-27 10:15:00,197.73,198.09,197.45,197.61,141199.0,197.73,198.09,197.45,197.61,141199.0
2017-10-27 10:20:00,197.69,198.2,197.69,197.95,118572.0,197.69,198.2,197.69,197.95,118572.0
2017-10-27 10:25:00,197.95,197.96,197.45,197.5,79666.0,197.95,197.96,197.45,197.5,79666.0
2017-10-27 10:30:00,197.54,197.65,197.45,197.59,49145.0,197.54,197.65,197.45,197.59,49145.0
2017-10-27 10:35:00,197.59,197.78,197.48,197.69,46376.0,197.59,197.78,197.48,197.69,46376.0
2017-10-27 10:40:00,197.65,197.98,197.57,197.92,47187.0,197.65,197.98,197.57,197.92,47187.0
2017-10-27 10:45:00,197.9,197.98,197.71,197.77,47726.0,197.9,197.98,197.71,197.77,47726.0
2017-10-27 10:50:00,197.78,197.94,197.75,197.82,36568.0,197.78,197.94,197.75,197.82,36568.0
2017-10-27 10:55:00,197.88,197.93,197.75,197.75,44857.0,197.88,197.93,197.75,197.75,44857.0
2017-10-27 11:00:00,197.76,197.97,197.75,197.85,60144.0,197.76,197.97,197.75,197.85,60144.0
2017-10-27 11:05:00,197.87,198.25,197.75,198.18,144992.0,197.87,198.25,197.75,198.18,144992.0
2017-10-27 11:10:00,198.25,198.45,198.06,198.28,95568.0,198.25,198.45,198.06,198.28,95568.0
2017-10-27 11:15:00,198.29,198.58,198.16,198.28,73304.0,198.29,198.58,198.16,198.28,73304.0
2017-10-27 11:20:00,198.33,198.83,198.32,198.75,95698.0,198.33,198.83,198.32,198.75,95698.0
2017-10-27 11:25:00,198.74,199.11,198.59,199.05,123426.0,198.74,199.11,198.59,199.05,123426.0
2017-10-27 11:30:00,199.09,199.5,199.04,199.47,100622.0,199.09,199.5,199.04,199.47,100622.0
2017-10-27 11:35:00,199.44,199.73,199.43,199.58,155936.0,199.44,199.73,199.43,199.58,155936.0
2017-10-27 11:40:00,199.58,199.67,199.38,199.44,147300.0,199.58,199.67,199.38,199.44,147300.0
2017-10-27 11:45:00,199.46,199.74,199.38,199.51,138995.0,199.46,199.74,199.38,199.51,138995.0
2017-10-27 11:50:00,199.55,200.59,199.46,200.36,266469.0,199.55,200.59,199.46,200.36,266469.0
2017-10-27 11:55:00,200.4,200.52,199.91,200.11,128127.0,200.4,200.52,199.91,200.11,128127.0
2017-10-27 12:00:00,200.06,200.34,199.94,200.08,79581.0,200.06,200.34,199.94,200.08,79581.0
2017-10-27 12:05:00,200.04,200.43,199.57,200.21,78742.0,200.04,200.43,199.57,200.21,78742.0
2017-10-27 12:10:00,200.18,200.21,199.93,199.95,70437.0,200.18,200.21,199.93,199.95,70437.0
2017-10-27 12:15:00,199.95,200.34,199.94,200.3,75231.0,199.95,200.34,199.94,200.3,75231.0
2017-10-27 12:20:00,200.31,200.53,199.93,200.0,99790.0,200.31,200.53,199.93,200.0,99790.0
2017-10-27 12:25:00,200.0,200.55,199.97,200.44,63037.0,200.0,200.55,199.97,200.44,63037.0
2017-10-27 12:30:00,200.51,200.57,200.33,200.5,56176.0,200.51,200.57,200.33,200.5,56176.0
2017-10-27 12:35:00,200.53,200.56,200.26,200.5,62014.0,200.53,200.56,200.26,200.5,62014.0
2017-10-27 12:40:00,200.43,200.65,200.25,200.62,64114.0,200.43,200.65,200.25,200.62,64114.0
2017-10-27 12:45:00,200.6,200.64,199.42,200.03,123658.0,200.6,200.64,199.42,200.03,123658.0
2017-10-27 12:50:00,200.09,200.11,199.68,199.83,81409.0,200.09,200.11,199.68,199.83,81409.0
2017-10-27 12:55:00,199.87,199.87,199.3,199.44,92143.0,199.87,199.87,199.3,199.44,92143.0
2017-10-27 13:00:00,199.43,199.73,199.34,199.48,36880.0,199.43,199.73,199.34,199.48,36880.0
2017-10-27 13:05:00,199.55,199.84,199.44,199.44,53527.0,199.55,199.84,199.44,199.44,53527.0
2017-10-27 13:10:00,199.45,199.45,198.97,199.06,49141.0,199.45,199.45,198.97,199.06,49141.0
2017-10-27 13:15:00,199.09,199.14,198.77,199.0,47927.0,199.09,199.14,198.77,199.0,47927.0
2017-10-27 13:20:00,199.0,199.09,198.76,198.81,30616.0,199.0,199.09,198.76,198.81,30616.0
2017-10-27 13:25:00,198.79,198.95,198.74,198.88,30540.0,198.79,198.95,198.74,198.88,30540.0
2017-10-27 13:30:00,198.89,198.94,198.4,198.57,78079.0,198.89,198.94,198.4,198.57,78079.0
2017-10-27 13:35:00,198.59,198.85,198.55,198.59,45569.0,198.59,198.85,198.55,198.59,45569.0
2017-10-27 13:40:00,198.59,198.66,198.19,198.3,28072.0,198.59,198.66,198.19,198.3,28072.0
2017-10-27 13:45:00,198.26,198.45,198.15,198.38,52503.0,198.26,198.45,198.15,198.38,52503.0
2017-10-27 13:50:00,198.42,198.67,198.32,198.64,69387.0,198.42,198.67,198.32,198.64,69387.0
2017-10-27 13:55:00,198.64,198.81,198.54,198.7,118818.0,198.64,198.81,198.54,198.7,118818.0
2017-10-27 14:00:00,198.7,198.74,198.5,198.7,37473.0,198.7,198.74,198.5,198.7,37473.0
2017-10-27 14:05:00,198.67,198.74,198.56,198.71,21311.0,198.67,198.74,198.56,198.71,21311.0
2017-10-27 14:10:00,198.71,198.76,198.21,198.21,66269.0,198.71,198.76,198.21,198.21,66269.0
2017-10-27 14:15:00,198.3,198.3,197.77,198.04,94240.0,198.3,198.3,197.77,198.04,94240.0
2017-10-27 14:20:00,198.0,198.02,197.58,197.71,53514.0,198.0,198.02,197.58,197.71,53514.0
2017-10-27 14:25:00,197.72,197.99,197.56,197.73,34272.0,197.72,197.99,197.56,197.73,34272.0
2017-10-27 14:30:00,197.69,197.88,197.48,197.84,28998.0,197.69,197.88,197.48,197.84,28998.0
2017-10-27 14:35:00,197.89,198.04,197.68,197.88,42183.0,197.89,198.04,197.68,197.88,42183.0
2017-10-27 14:40:00,197.89,197.99,197.69,197.81,24048.0,197.89,197.99,197.69,197.81,24048.0
2017-10-27 14:45:00,197.77,197.97,197.77,197.93,20342.0,197.77,197.97,197.77,197.93,20342.0
2017-10-27 14:50:00,197.93,198.22,197.86,198.13,22233.0,197.93,198.22,197.86,198.13,22233.0
2017-10-27 14:55:00,198.12,198.37,198.05,198.25,30351.0,198.12,198.37,198.05,198.25,30351.0
2017-10-27 15:00:00,198.19,198.43,198.14,198.33,32120.0,198.19,198.43,198.14,198.33,32120.0
2017-10-27 15:05:00,198.31,198.32,198.17,198.2,29504.0,198.31,198.32,198.17,198.2,29504.0
2017-10-27 15:10:00,198.26,198.36,198.09,198.3,41045.0,198.26,198.36,198.09,198.3,41045.0
2017-10-27 15:15:00,198.28,198.5,198.28,198.39,29614.0,198.28,198.5,198.28,198.39,29614.0
2017-10-27 15:20:00,198.43,198.48,198.36,198.44,41319.0,198.43,198.48,198.36,198.44,41319.0
2017-10-27 15:25:00,198.45,198.49,198.2,198.25,46797.0,198.45,198.49,198.2,198.25,46797.0
2017-10-27 15:30:00,198.24,198.4,198.21,198.4,66302.0,198.24,198.4,198.21,198.4,66302.0
2017-10-27 15:35:00,198.41,198.69,198.34,198.69,86186.0,198.41,198.69,198.34,198.69,86186.0
2017-10-27 15:40:00,198.7,199.1,198.7,199.05,126809.0,198.7,199.1,198.7,199.05,126809.0
2017-10-27 15:45:00,198.96,199.5,198.96,199.48,187021.0,198.96,199.5,198.96,199.48,187021.0
2017-10-27 15:50:00,199.48,199.76,199.23,199.63,217950.0,199.48,199.76,199.23,199.63,217950.0
2017-10-27 15:55:00,199.64,199.73,199.33,199.52,295202.0,199.64,199.73,199.33,199.52,295202.0
2017-10-30 09:30:00,199.62,199.8,198.42,198.78,213840.0,199.62,199.8,198.42,198.78,213840.0
2017-10-30 09:35:00,198.75,199.41,198.74,199.15,85955.0,198.75,199.41,198.74,199.15,85955.0
2017-10-30 09:40:00,199.14,199.22,197.65,198.73,168087.0,199.14,199.22,197.65,198.73,168087.0
2017-10-30 09:45:00,198.86,198.93,198.15,198.76,75127.0,198.86,198.93,198.15,198.76,75127.0
2017-10-30 09:50:00,198.75,198.95,198.13,198.69,94065.0,198.75,198.95,198.13,198.69,94065.0
2017-10-30 09:55:00,198.7,199.21,198.55,199.03,111495.0,198.7,199.21,198.55,199.03,111495.0
2017-10-30 10:00:00,199.08,199.72,199.03,199.52,88387.0,199.08,199.72,199.03,199.52,88387.0
2017-10-30 10:05:00,199.62,199.65,199.07,199.45,93050.0,199.62,199.65,199.07,199.45,93050.0
2017-10-30 10:10:00,199.5,200.44,199.49,200.26,124259.0,199.5,200.44,199.49,200.26,124259.0
2017-10-30 10:15:00,200.22,201.1,200.2,201.01,219845.0,200.22,201.1,200.2,201.01,219845.0
2017-10-30 10:20:00,201.0,201.01,200.31,200.64,81720.0,201.0,201.01,200.31,200.64,81720.0
2017-10-30 10:25:00,200.67,200.74,200.05,200.29,97928.0,200.67,200.74,200.05,200.29,97928.0
2017-10-30 10:30:00,200.39,200.48,200.16,200.29,46675.0,200.39,200.48,200.16,200.29,46675.0
2017-10-30 10:35:00,200.26,200.41,199.9,199.92,75084.0,200.26,200.41,199.9,199.92,75084.0
2017-10-30 10:40:00,199.95,200.1,199.77,200.0,50375.0,199.95,200.1,199.77,200.0,50375.0
2017-10-30 10:45:00,199.96,200.06,199.68,199.7,24128.0,199.96,200.06,199.68,199.7,24128.0
2017-10-30 10:50:00,199.64,199.69,199.05,199.11,73321.0,199.64,199.69,199.05,199.11,73321.0
2017-10-30 10:55:00,199.28,199.86,199.08,199.85,36665.0,199.28,199.86,199.08,199.85,36665.0
2017-10-30 11:00:00,199.79,199.92,199.56,199.61,33306.0,199.79,199.92,199.56,199.61,33306.0
2017-10-30 11:05:00,199.61,199.72,199.03,199.09,57922.0,199.61,199.72,199.03,199.09,57922.0
2017-10-30 11:10:00,199.05,199.3,198.68,199.24,64485.0,199.05,199.3,198.68,199.24,64485.0
2017-10-30 11:15:00,199.25,199.6,199.1,199.36,33143.0,199.25,199.6,199.1,199.36,33143.0
2017-10-30 11:20:00,199.31,199.55,199.2,199.22,80083.0,199.31,199.55,199.2,199.22,80083.0
2017-10-30 11:25:00,199.21,199.27,198.89,198.95,19949.0,199.21,199.27,198.89,198.95,19949.0
2017-10-30 11:30:00,198.83,198.95,198.45,198.55,35776.0,198.83,198.95,198.45,198.55,35776.0
2017-10-30 11:35:00,198.51,198.8,198.35,198.79,53858.0,198.51,198.8,198.35,198.79,53858.0
2017-10-30 11:40:00,198.79,199.51,198.71,199.51,41123.0,198.79,199.51,198.71,199.51,41123.0
2017-10-30 11:45:00,199.51,199.55,199.3,199.44,45363.0,199.51,199.55,199.3,199.44,45363.0
2017-10-30 11:50:00,199.46,199.49,199.0,199.27,21024.0,199.46,199.49,199.0,199.27,21024.0
2017-10-30 11:55:00,199.27,199.55,199.19,199.37,26368.0,199.27,199.55,199.19,199.37,26368.0
2017-10-30 12:00:00,199.38,199.38,198.81,198.92,23679.0,199.38,199.38,198.81,198.92,23679.0
2017-10-30 12:05:00,198.95,199.21,198.9,199.05,40724.0,198.95,199.21,198.9,199.05,40724.0
2017-10-30 12:10:00,199.1,199.2,198.82,198.85,29642.0,199.1,199.2,198.82,198.85,29642.0
2017-10-30 12:15:00,198.87,198.87,198.57,198.67,27549.0,198.87,198.87,198.57,198.67,27549.0
2017-10-30 12:20:00,198.69,198.95,198.58,198.95,35967.0,198.69,198.95,198.58,198.95,35967.0
2017-10-30 12:25:00,198.91,199.31,198.84,199.11,18143.0,198.91,199.31,198.84,199.11,18143.0
2017-10-30 12:30:00,199.06,199.5,199.06,199.29,20911.0,199.06,199.5,199.06,199.29,20911.0
2017-10-30 12:35:00,199.38,199.43,199.24,199.32,13477.0,199.38,199.43,199.24,199.32,13477.0
2017-10-30 12:40:00,199.32,199.36,198.96,199.18,28564.0,199.32,199.36,198.96,199.18,28564.0
2017-10-30 12:45:00,199.19,199.31,199.08,199.14,22560.0,199.19,199.31,199.08,199.14,22560.0
2017-10-30 12:50:00,199.17,199.52,199.1,199.42,15442.0,199.17,199.52,199.1,199.42,15442.0
2017-10-30 12:55:00,199.5,199.75,199.46,199.68,17618.0,199.5,199.75,199.46,199.68,17618.0
2017-10-30 13:00:00,199.64,199.78,199.58,199.63,12000.0,199.64,199.78,199.58,199.63,12000.0
2017-10-30 13:05:00,199.68,199.92,199.58,199.77,27788.0,199.68,199.92,199.58,199.77,27788.0
2017-10-30 13:10:00,199.76,199.9,199.61,199.75,12650.0,199.76,199.9,199.61,199.75,12650.0
2017-10-30 13:15:00,199.73,199.76,199.39,199.43,27711.0,199.73,199.76,199.39,199.43,27711.0
2017-10-30 13:20:00,199.45,199.59,199.39,199.41,24190.0,199.45,199.59,199.39,199.41,24190.0
2017-10-30 13:25:00,199.44,199.59,199.4,199.41,11851.0,199.44,199.59,199.4,199.41,11851.0
2017-10-30 13:30:00,199.41,199.47,199.3,199.34,8810.0,199.41,199.47,199.3,199.34,8810.0
2017-10-30 13:35:00,199.31,199.33,199.03,199.2,25854.0,199.31,199.33,199.03,199.2,25854.0
2017-10-30 13:40:00,199.2,199.25,198.82,198.86,27079.0,199.2,199.25,198.82,198.86,27079.0
2017-10-30 13:45:00,198.8,198.92,198.74,198.83,14649.0,198.8,198.92,198.74,198.83,14649.0
2017-10-30 13:50:00,198.84,199.07,198.84,198.86,29769.0,198.84,199.07,198.84,198.86,29769.0
2017-10-30 13:55:00,198.89,199.15,198.85,199.04,23593.0,198.89,199.15,198.85,199.04,23593.0
2017-10-30 14:00:00,199.07,199.17,198.95,199.14,36262.0,199.07,199.17,198.95,199.14,36262.0
2017-10-30 14:05:00,199.07,199.48,199.07,199.42,35459.0,199.07,199.48,199.07,199.42,35459.0
2017-10-30 14:10:00,199.38,199.6,199.33,199.59,23613.0,199.38,199.6,199.33,199.59,23613.0
2017-10-30 14:15:00,199.59,199.7,199.48,199.56,31758.0,199.59,199.7,199.48,199.56,31758.0
2017-10-30 14:20:00,199.58,199.58,199.18,199.46,31950.0,199.58,199.58,199.18,199.46,31950.0
2017-10-30 14:25:00,199.47,199.54,199.23,199.23,18128.0,199.47,199.54,199.23,199.23,18128.0
2017-10-30 14:30:00,199.24,199.46,199.09,199.32,10898.0,199.24,199.46,199.09,199.32,10898.0
2017-10-30 14:35:00,199.39,199.39,199.11,199.13,13818.0,199.39,199.39,199.11,199.13,13818.0
2017-10-30 14:40:00,199.08,199.24,198.97,199.24,36127.0,199.08,199.24,198.97,199.24,36127.0
2017-10-30 14:45:00,199.16,199.3,198.98,198.98,27125.0,199.16,199.3,198.98,198.98,27125.0
2017-10-30 14:50:00,198.97,199.03,198.78,198.78,46178.0,198.97,199.03,198.78,198.78,46178.0
2017-10-30 14:55:00,198.83,199.11,198.78,199.11,18139.0,198.83,199.11,198.78,199.11,18139.0
2017-10-30 15:00:00,199.05,199.18,198.8,199.18,23537.0,199.05,199.18,198.8,199.18,23537.0
2017-10-30 15:05:00,199.15,199.16,198.81,198.84,37813.0,199.15,199.16,198.81,198.84,37813.0
2017-10-30 15:10:00,198.82,199.05,198.82,198.99,24297.0,198.82,199.05,198.82,198.99,24297.0
2017-10-30 15:15:00,198.98,199.13,198.35,198.36,109540.0,198.98,199.13,198.35,198.36,109540.0
2017-10-30 15:20:00,198.4,198.69,197.75,197.81,82683.0,198.4,198.69,197.75,197.81,82683.0
2017-10-30 15:25:00,197.85,198.28,197.76,198.22,67077.0,197.85,198.28,197.76,198.22,67077.0
2017-10-30 15:30:00,198.25,198.25,197.07,197.27,169194.0,198.25,198.25,197.07,197.27,169194.0
2017-10-30 15:35:00,197.21,198.14,197.18,198.09,103780.0,197.21,198.14,197.18,198.09,103780.0
2017-10-30 15:40:00,198.12,198.25,197.9,198.06,62175.0,198.12,198.25,197.9,198.06,62175.0
2017-10-30 15:45:00,198.03,198.19,197.9,198.1,81382.0,198.03,198.19,197.9,198.1,81382.0
2017-10-30 15:50:00,198.11,198.67,198.11,198.63,133012.0,198.11,198.67,198.11,198.63,133012.0
2017-10-30 15:55:00,198.66,198.67,198.24,198.31,186902.0,198.66,198.67,198.24,198.31,186902.0
2017-10-31 09:30:00,198.21,198.59,197.55,197.67,242892.0,198.21,198.59,197.55,197.67,242892.0
2017-10-31 09:35:00,197.66,197.77,197.0,197.26,164478.0,197.66,197.77,197.0,197.26,164478.0
2017-10-31 09:40:00,197.34,198.19,197.1,197.14,141828.0,197.34,198.19,197.1,197.14,141828.0
2017-10-31 09:45:00,197.28,197.77,197.03,197.55,85276.0,197.28,197.77,197.03,197.55,85276.0
2017-10-31 09:50:00,197.62,197.67,196.37,196.75,161126.0,197.62,197.67,196.37,196.75,161126.0
2017-10-31 09:55:00,196.75,197.28,196.54,197.07,77986.0,196.75,197.28,196.54,197.07,77986.0
2017-10-31 10:00:00,197.07,197.64,196.8,197.51,70103.0,197.07,197.64,196.8,197.51,70103.0
2017-10-31 10:05:00,197.45,197.5,196.98,197.15,35580.0,197.45,197.5,196.98,197.15,35580.0
2017-10-31 10:10:00,197.18,197.51,197.16,197.24,43980.0,197.18,197.51,197.16,197.24,43980.0
2017-10-31 10:15:00,197.29,197.5,197.2,197.35,45239.0,197.29,197.5,197.2,197.35,45239.0
2017-10-31 10:20:00,197.3,197.43,196.91,197.06,110094.0,197.3,197.43,196.91,197.06,110094.0
2017-10-31 10:25:00,197.06,197.14,196.65,197.09,51262.0,197.06,197.14,196.65,197.09,51262.0
2017-10-31 10:30:00,197.07,197.14,196.71,196.85,57322.0,197.07,197.14,196.71,196.85,57322.0
2017-10-31 10:35:00,196.95,197.27,196.9,197.06,41283.0,196.95,197.27,196.9,197.06,41283.0
2017-10-31 10:40:00,196.98,197.1,196.7,196.83,55100.0,196.98,197.1,196.7,196.83,55100.0
2017-10-31 10:45:00,196.9,196.93,196.63,196.78,50262.0,196.9,196.93,196.63,196.78,50262.0
2017-10-31 10:50:00,196.82,196.95,196.7,196.82,50370.0,196.82,196.95,196.7,196.82,50370.0
2017-10-31 10:55:00,196.82,196.89,196.44,196.78,68324.0,196.82,196.89,196.44,196.78,68324.0
2017-10-31 11:00:00,196.78,197.16,196.77,197.13,50744.0,196.78,197.16,196.77,197.13,50744.0
2017-10-31 11:05:00,197.16,197.17,196.82,196.84,50474.0,197.16,197.17,196.82,196.84,50474.0
2017-10-31 11:10:00,196.87,196.88,196.67,196.84,37221.0,196.87,196.88,196.67,196.84,37221.0
2017-10-31 11:15:00,196.84,196.93,196.53,196.68,30334.0,196.84,196.93,196.53,196.68,30334.0
2017-10-31 11:20:00,196.69,196.86,196.6,196.64,20726.0,196.69,196.86,196.6,196.64,20726.0
2017-10-31 11:25:00,196.64,196.79,196.58,196.67,36436.0,196.64,196.79,196.58,196.67,36436.0
2017-10-31 11:30:00,196.64,196.7,196.5,196.52,35305.0,196.64,196.7,196.5,196.52,35305.0
2017-10-31 11:35:00,196.5,196.63,196.25,196.27,68204.0,196.5,196.63,196.25,196.27,68204.0
2017-10-31 11:40:00,196.29,196.4,196.08,196.09,60929.0,196.29,196.4,196.08,196.09,60929.0
2017-10-31 11:45:00,196.12,196.28,195.8,195.9,114467.0,196.12,196.28,195.8,195.9,114467.0
2017-10-31 11:50:00,195.9,195.98,195.5,195.56,116930.0,195.9,195.98,195.5,195.56,116930.0
2017-10-31 11:55:00,195.57,195.78,195.54,195.69,60729.0,195.57,195.78,195.54,195.69,60729.0
2017-10-31 12:00:00,195.69,196.19,195.69,196.17,63456.0,195.69,196.19,195.69,196.17,63456.0
2017-10-31 12:05:00,196.17,196.33,195.92,196.0,44273.0,196.17,196.33,195.92,196.0,44273.0
2017-10-31 12:10:00,196.03,196.08,195.66,195.76,30152.0,196.03,196.08,195.66,195.76,30152.0
2017-10-31 12:15:00,195.75,195.83,195.52,195.57,39464.0,195.75,195.83,195.52,195.57,39464.0
2017-10-31 12:20:00,195.54,195.58,195.21,195.39,77457.0,195.54,195.58,195.21,195.39,77457.0
2017-10-31 12:25:00,195.41,195.85,195.4,195.79,64661.0,195.41,195.85,195.4,195.79,64661.0
2017-10-31 12:30:00,195.84,196.15,195.76,196.15,37798.0,195.84,196.15,195.76,196.15,37798.0
2017-10-31 12:35:00,196.05,196.48,196.04,196.22,61515.0,196.05,196.48,196.04,196.22,61515.0
2017-10-31 12:40:00,196.18,196.3,196.08,196.21,23216.0,196.18,196.3,196.08,196.21,23216.0
2017-10-31 12:45:00,196.22,196.54,196.21,196.48,28063.0,196.22,196.54,196.21,196.48,28063.0
2017-10-31 12:50:00,196.51,196.56,196.37,196.56,29077.0,196.51,196.56,196.37,196.56,29077.0
2017-10-31 12:55:00,196.6,196.71,196.52,196.57,37220.0,196.6,196.71,196.52,196.57,37220.0
2017-10-31 13:00:00,196.52,196.56,196.21,196.28,34748.0,196.52,196.56,196.21,196.28,34748.0
2017-10-31 13:05:00,196.27,196.52,196.2,196.52,17993.0,196.27,196.52,196.2,196.52,17993.0
2017-10-31 13:10:00,196.53,196.55,196.3,196.36,7963.0,196.53,196.55,196.3,196.36,7963.0
2017-10-31 13:15:00,196.3,196.4,196.08,196.15,17305.0,196.3,196.4,196.08,196.15,17305.0
2017-10-31 13:20:00,196.19,196.34,196.19,196.29,18424.0,196.19,196.34,196.19,196.29,18424.0
2017-10-31 13:25:00,196.31,196.49,196.28,196.46,9950.0,196.31,196.49,196.28,196.46,9950.0
2017-10-31 13:30:00,196.47,196.48,196.33,196.33,21889.0,196.47,196.48,196.33,196.33,21889.0
2017-10-31 13:35:00,196.36,196.38,196.17,196.23,23378.0,196.36,196.38,196.17,196.23,23378.0
2017-10-31 13:40:00,196.18,196.38,195.9,196.06,77430.0,196.18,196.38,195.9,196.06,77430.0
2017-10-31 13:45:00,196.11,196.37,196.08,196.2,47519.0,196.11,196.37,196.08,196.2,47519.0
2017-10-31 13:50:00,196.2,196.29,196.15,196.21,12571.0,196.2,196.29,196.15,196.21,12571.0
2017-10-31 13:55:00,196.21,196.25,196.04,196.17,28733.0,196.21,196.25,196.04,196.17,28733.0
2017-10-31 14:00:00,196.17,196.45,196.08,196.42,27309.0,196.17,196.45,196.08,196.42,27309.0
2017-10-31 14:05:00,196.42,196.64,196.33,196.63,22217.0,196.42,196.64,196.33,196.63,22217.0
2017-10-31 14:10:00,196.64,196.64,196.38,196.48,12004.0,196.64,196.64,196.38,196.48,12004.0
2017-10-31 14:15:00,196.48,196.6,196.39,196.59,15305.0,196.48,196.6,196.39,196.59,15305.0
2017-10-31 14:20:00,196.57,196.64,196.37,196.48,20357.0,196.57,196.64,196.37,196.48,20357.0
2017-10-31 14:25:00,196.48,196.5,196.39,196.49,14646.0,196.48,196.5,196.39,196.49,14646.0
2017-10-31 14:30:00,196.48,196.48,196.26,196.26,21847.0,196.48,196.48,196.26,196.26,21847.0
2017-10-31 14:35:00,196.27,196.33,196.03,196.05,48909.0,196.27,196.33,196.03,196.05,48909.0
2017-10-31 14:40:00,196.05,196.15,195.99,196.03,38009.0,196.05,196.15,195.99,196.03,38009.0
2017-10-31 14:45:00,196.07,196.18,196.0,196.05,18873.0,196.07,196.18,196.0,196.05,18873.0
2017-10-31 14:50:00,196.06,196.09,196.0,196.0,28384.0,196.06,196.09,196.0,196.0,28384.0
2017-10-31 14:55:00,196.01,196.31,195.99,196.19,21861.0,196.01,196.31,195.99,196.19,21861.0
2017-10-31 15:00:00,196.21,196.32,196.16,196.28,32728.0,196.21,196.32,196.16,196.28,32728.0
2017-10-31 15:05:00,196.3,196.3,196.04,196.1,25944.0,196.3,196.3,196.04,196.1,25944.0
2017-10-31 15:10:00,196.1,196.11,195.94,195.97,58265.0,196.1,196.11,195.94,195.97,58265.0
2017-10-31 15:15:00,195.96,196.08,195.87,195.9,57151.0,195.96,196.08,195.87,195.9,57151.0
2017-10-31 15:20:00,195.88,196.01,195.62,195.66,60526.0,195.88,196.01,195.62,195.66,60526.0
2017-10-31 15:25:00,195.64,196.03,195.59,195.85,56113.0,195.64,196.03,195.59,195.85,56113.0
2017-10-31 15:30:00,195.88,196.24,195.78,196.19,54471.0,195.88,196.24,195.78,196.19,54471.0
2017-10-31 15:35:00,196.17,196.37,196.08,196.16,65572.0,196.17,196.37,196.08,196.16,65572.0
2017-10-31 15:40:00,196.15,196.35,196.15,196.32,50032.0,196.15,196.35,196.15,196.32,50032.0
2017-10-31 15:45:00,196.31,196.32,196.22,196.27,58420.0,196.31,196.32,196.22,196.27,58420.0
2017-10-31 15:50:00,196.26,196.42,196.12,196.16,119081.0,196.26,196.42,196.12,196.16,119081.0
2017-10-31 15:55:00,196.16,196.5,196.12,196.43,179941.0,196.16,196.5,196.12,196.43,179941.0
2017-11-01 09:30:00,197.24,197.79,197.0,197.66,226759.0,197.24,197.79,197.0,197.66,226759.0
2017-11-01 09:35:00,197.64,197.68,196.09,196.71,144557.0,197.64,197.68,196.09,196.71,144557.0
2017-11-01 09:40:00,196.68,197.0,196.0,196.66,99226.0,196.68,197.0,196.0,196.66,99226.0
2017-11-01 09:45:00,196.81,196.9,196.37,196.42,70047.0,196.81,196.9,196.37,196.42,70047.0
2017-11-01 09:50:00,196.48,196.85,196.31,196.38,122157.0,196.48,196.85,196.31,196.38,122157.0
2017-11-01 09:55:00,196.41,196.64,196.24,196.36,55761.0,196.41,196.64,196.24,196.36,55761.0
2017-11-01 10:00:00,196.37,196.85,196.02,196.85,70809.0,196.37,196.85,196.02,196.85,70809.0
2017-11-01 10:05:00,196.91,197.46,196.91,197.14,103745.0,196.91,197.46,196.91,197.14,103745.0
2017-11-01 10:10:00,197.21,197.71,196.82,196.88,205467.0,197.21,197.71,196.82,196.88,205467.0
2017-11-01 10:15:00,196.84,197.33,196.7,197.22,98744.0,196.84,197.33,196.7,197.22,98744.0
2017-11-01 10:20:00,197.19,197.65,197.03,197.65,54849.0,197.19,197.65,197.03,197.65,54849.0
2017-11-01 10:25:00,197.66,197.85,197.33,197.59,120427.0,197.66,197.85,197.33,197.59,120427.0
2017-11-01 10:30:00,197.59,198.0,197.24,197.38,147791.0,197.59,198.0,197.24,197.38,147791.0
2017-11-01 10:35:00,197.4,197.56,196.77,196.98,73694.0,197.4,197.56,196.77,196.98,73694.0
2017-11-01 10:40:00,197.09,197.32,197.03,197.07,56232.0,197.09,197.32,197.03,197.07,56232.0
2017-11-01 10:45:00,197.07,197.5,196.71,196.97,68566.0,197.07,197.5,196.71,196.97,68566.0
2017-11-01 10:50:00,196.97,197.19,196.85,197.04,52824.0,196.97,197.19,196.85,197.04,52824.0
2017-11-01 10:55:00,197.06,197.4,197.06,197.16,38666.0,197.06,197.4,197.06,197.16,38666.0
2017-11-01 11:00:00,197.16,197.37,196.86,197.11,45556.0,197.16,197.37,196.86,197.11,45556.0
2017-11-01 11:05:00,197.13,197.54,197.13,197.35,81910.0,197.13,197.54,197.13,197.35,81910.0
2017-11-01 11:10:00,197.35,197.54,197.31,197.46,23916.0,197.35,197.54,197.31,197.46,23916.0
2017-11-01 11:15:00,197.44,197.45,197.08,197.09,18227.0,197.44,197.45,197.08,197.09,18227.0
2017-11-01 11:20:00,197.08,197.55,196.99,197.51,48193.0,197.08,197.55,196.99,197.51,48193.0
2017-11-01 11:25:00,197.48,197.9,197.35,197.85,65232.0,197.48,197.9,197.35,197.85,65232.0
2017-11-01 11:30:00,197.85,198.05,197.68,197.7,100553.0,197.85,198.05,197.68,197.7,100553.0
2017-11-01 11:35:00,197.77,198.16,197.63,198.14,73986.0,197.77,198.16,197.63,198.14,73986.0
2017-11-01 11:40:00,198.14,198.46,198.12,198.38,97902.0,198.14,198.46,198.12,198.38,97902.0
2017-11-01 11:45:00,198.37,199.2,198.34,199.07,170573.0,198.37,199.2,198.34,199.07,170573.0
2017-11-01 11:50:00,199.13,199.17,198.45,198.72,71345.0,199.13,199.17,198.45,198.72,71345.0
2017-11-01 11:55:00,198.7,198.74,198.2,198.24,66990.0,198.7,198.74,198.2,198.24,66990.0
2017-11-01 12:00:00,198.25,198.65,198.17,198.33,65552.0,198.25,198.65,198.17,198.33,65552.0
2017-11-01 12:05:00,198.43,198.92,198.43,198.84,45180.0,198.43,198.92,198.43,198.84,45180.0
2017-11-01 12:10:00,198.81,198.86,198.59,198.72,14996.0,198.81,198.86,198.59,198.72,14996.0
2017-11-01 12:15:00,198.76,198.77,198.45,198.67,14110.0,198.76,198.77,198.45,198.67,14110.0
2017-11-01 12:20:00,198.64,198.7,198.36,198.36,15673.0,198.64,198.7,198.36,198.36,15673.0
2017-11-01 12:25:00,198.41,198.7,198.36,198.68,19603.0,198.41,198.7,198.36,198.68,19603.0
2017-11-01 12:30:00,198.7,198.76,198.34,198.46,18000.0,198.7,198.76,198.34,198.46,18000.0
2017-11-01 12:35:00,198.43,198.68,198.43,198.58,25430.0,198.43,198.68,198.43,198.58,25430.0
2017-11-01 12:40:00,198.58,198.66,198.3,198.55,35776.0,198.58,198.66,198.3,198.55,35776.0
2017-11-01 12:45:00,198.54,198.64,198.4,198.46,12129.0,198.54,198.64,198.4,198.46,12129.0
2017-11-01 12:50:00,198.44,198.52,198.07,198.09,24502.0,198.44,198.52,198.07,198.09,24502.0
2017-11-01 12:55:00,198.12,198.32,198.03,198.31,17041.0,198.12,198.32,198.03,198.31,17041.0
2017-11-01 13:00:00,198.32,198.36,198.05,198.08,16938.0,198.32,198.36,198.05,198.08,16938.0
2017-11-01 13:05:00,198.04,198.11,197.62,197.7,43300.0,198.04,198.11,197.62,197.7,43300.0
2017-11-01 13:10:00,197.62,197.99,197.52,197.68,48948.0,197.62,197.99,197.52,197.68,48948.0
2017-11-01 13:15:00,197.63,197.88,197.49,197.61,20845.0,197.63,197.88,197.49,197.61,20845.0
2017-11-01 13:20:00,197.51,197.79,197.38,197.76,40179.0,197.51,197.79,197.38,197.76,40179.0
2017-11-01 13:25:00,197.8,197.92,197.64,197.86,18996.0,197.8,197.92,197.64,197.86,18996.0
2017-11-01 13:30:00,197.94,198.25,197.88,198.11,32238.0,197.94,198.25,197.88,198.11,32238.0
2017-11-01 13:35:00,198.06,198.09,197.69,198.01,25913.0,198.06,198.09,197.69,198.01,25913.0
2017-11-01 13:40:00,197.97,198.22,197.87,197.88,19318.0,197.97,198.22,197.87,197.88,19318.0
2017-11-01 13:45:00,197.88,198.05,197.75,197.79,13761.0,197.88,198.05,197.75,197.79,13761.0
2017-11-01 13:50:00,197.79,197.95,197.65,197.71,15895.0,197.79,197.95,197.65,197.71,15895.0
2017-11-01 13:55:00,197.66,197.77,197.41,197.76,25738.0,197.66,197.77,197.41,197.76,25738.0
2017-11-01 14:00:00,197.65,197.98,197.59,197.86,14115.0,197.65,197.98,197.59,197.86,14115.0
2017-11-01 14:05:00,197.89,198.04,197.75,197.83,12164.0,197.89,198.04,197.75,197.83,12164.0
2017-11-01 14:10:00,197.85,198.0,197.81,197.87,23864.0,197.85,198.0,197.81,197.87,23864.0
2017-11-01 14:15:00,197.88,197.91,197.45,197.6,22302.0,197.88,197.91,197.45,197.6,22302.0
2017-11-01 14:20:00,197.64,197.8,197.63,197.76,30330.0,197.64,197.8,197.63,197.76,30330.0
2017-11-01 14:25:00,197.74,197.8,197.49,197.69,19739.0,197.74,197.8,197.49,197.69,19739.0
2017-11-01 14:30:00,197.74,197.89,197.71,197.81,19184.0,197.74,197.89,197.71,197.81,19184.0
2017-11-01 14:35:00,197.86,198.09,197.84,197.94,21182.0,197.86,198.09,197.84,197.94,21182.0
2017-11-01 14:40:00,197.98,198.21,197.95,198.13,22954.0,197.98,198.21,197.95,198.13,22954.0
2017-11-01 14:45:00,198.19,198.2,198.03,198.07,13754.0,198.19,198.2,198.03,198.07,13754.0
2017-11-01 14:50:00,198.11,198.14,197.8,197.9,17796.0,198.11,198.14,197.8,197.9,17796.0
2017-11-01 14:55:00,197.9,198.05,197.81,198.05,17194.0,197.9,198.05,197.81,198.05,17194.0
2017-11-01 15:00:00,198.05,198.06,197.78,198.0,25091.0,198.05,198.06,197.78,198.0,25091.0
2017-11-01 15:05:00,198.06,198.07,197.87,197.87,21238.0,198.06,198.07,197.87,197.87,21238.0
2017-11-01 15:10:00,197.95,197.97,197.77,197.78,20934.0,197.95,197.97,197.77,197.78,20934.0
2017-11-01 15:15:00,197.78,197.8,197.52,197.55,16829.0,197.78,197.8,197.52,197.55,16829.0
2017-11-01 15:20:00,197.56,197.68,197.52,197.64,22183.0,197.56,197.68,197.52,197.64,22183.0
2017-11-01 15:25:00,197.64,197.64,197.47,197.54,28813.0,197.64,197.64,197.47,197.54,28813.0
2017-11-01 15:30:00,197.56,197.66,197.5,197.63,21226.0,197.56,197.66,197.5,197.63,21226.0
2017-11-01 15:35:00,197.66,197.77,197.64,197.67,22330.0,197.66,197.77,197.64,197.67,22330.0
2017-11-01 15:40:00,197.64,197.84,197.64,197.78,35580.0,197.64,197.84,197.64,197.78,35580.0
2017-11-01 15:45:00,197.81,197.83,197.55,197.58,47893.0,197.81,197.83,197.55,197.58,47893.0
2017-11-01 15:50:00,197.6,198.06,197.6,198.02,78930.0,197.6,198.06,197.6,198.02,78930.0
2017-11-01 15:55:00,198.0,198.19,197.95,197.99,124417.0,198.0,198.19,197.95,197.99,124417.0
2017-11-02 09:30:00,197.45,197.88,197.1,197.38,84739.0,197.45,197.88,197.1,197.38,84739.0
2017-11-02 09:35:00,197.31,197.66,197.09,197.64,47820.0,197.31,197.66,197.09,197.64,47820.0
2017-11-02 09:40:00,197.7,197.98,197.63,197.75,81456.0,197.7,197.98,197.63,197.75,81456.0
2017-11-02 09:45:00,197.75,198.94,197.68,198.89,75490.0,197.75,198.94,197.68,198.89,75490.0
2017-11-02 09:50:00,198.9,199.35,198.81,198.9,97512.0,198.9,199.35,198.81,198.9,97512.0
2017-11-02 09:55:00,198.83,199.13,198.61,199.01,64773.0,198.83,199.13,198.61,199.01,64773.0
2017-11-02 10:00:00,198.88,199.04,198.09,198.17,41160.0,198.88,199.04,198.09,198.17,41160.0
2017-11-02 10:05:00,198.33,198.46,197.75,197.98,48964.0,198.33,198.46,197.75,197.98,48964.0
2017-11-02 10:10:00,198.0,198.24,197.78,197.94,33334.0,198.0,198.24,197.78,197.94,33334.0
2017-11-02 10:15:00,197.95,198.72,197.79,198.1,49197.0,197.95,198.72,197.79,198.1,49197.0
2017-11-02 10:20:00,197.99,198.4,197.86,198.24,29867.0,197.99,198.4,197.86,198.24,29867.0
2017-11-02 10:25:00,198.19,198.49,198.0,198.28,23098.0,198.19,198.49,198.0,198.28,23098.0
2017-11-02 10:30:00,198.29,198.44,198.06,198.36,24913.0,198.29,198.44,198.06,198.36,24913.0
2017-11-02 10:35:00,198.36,198.42,198.26,198.29,14453.0,198.36,198.42,198.26,198.29,14453.0
2017-11-02 10:40:00,198.28,198.65,198.14,198.2,45676.0,198.28,198.65,198.14,198.2,45676.0
2017-11-02 10:45:00,198.23,198.31,198.11,198.26,16705.0,198.23,198.31,198.11,198.26,16705.0
2017-11-02 10:50:00,198.16,198.25,197.8,197.87,40427.0,198.16,198.25,197.8,197.87,40427.0
2017-11-02 10:55:00,197.83,197.92,197.64,197.72,34200.0,197.83,197.92,197.64,197.72,34200.0
2017-11-02 11:00:00,197.65,198.68,197.55,198.5,46749.0,197.65,198.68,197.55,198.5,46749.0
2017-11-02 11:05:00,198.5,198.65,198.38,198.44,39926.0,198.5,198.65,198.38,198.44,39926.0
2017-11-02 11:10:00,198.58,198.62,198.3,198.36,15450.0,198.58,198.62,198.3,198.36,15450.0
2017-11-02 11:15:00,198.27,198.32,198.01,198.07,12420.0,198.27,198.32,198.01,198.07,12420.0
2017-11-02 11:20:00,198.14,198.5,197.93,198.0,14022.0,198.14,198.5,197.93,198.0,14022.0
2017-11-02 11:25:00,197.99,198.0,197.71,197.81,29643.0,197.99,198.0,197.71,197.81,29643.0
2017-11-02 11:30:00,197.86,197.89,197.4,197.63,43238.0,197.86,197.89,197.4,197.63,43238.0
2017-11-02 11:35:00,197.59,197.62,197.4,197.6,59114.0,197.59,197.62,197.4,197.6,59114.0
2017-11-02 11:40:00,197.51,197.65,197.4,197.63,23300.0,197.51,197.65,197.4,197.63,23300.0
2017-11-02 11:45:00,197.49,197.93,197.46,197.9,18124.0,197.49,197.93,197.46,197.9,18124.0
2017-11-02 11:50:00,197.86,197.92,197.72,197.77,23788.0,197.86,197.92,197.72,197.77,23788.0
2017-11-02 11:55:00,197.72,198.3,197.72,198.25,29615.0,197.72,198.3,197.72,198.25,29615.0
2017-11-02 12:00:00,198.29,198.38,197.85,197.88,23697.0,198.29,198.38,197.85,197.88,23697.0
2017-11-02 12:05:00,197.92,198.24,197.87,197.95,69790.0,197.92,198.24,197.87,197.95,69790.0
2017-11-02 12:10:00,197.95,198.11,197.72,197.75,16556.0,197.95,198.11,197.72,197.75,16556.0
2017-11-02 12:15:00,197.78,198.05,197.76,197.84,10622.0,197.78,198.05,197.76,197.84,10622.0
2017-11-02 12:20:00,197.75,197.98,197.5,197.81,23023.0,197.75,197.98,197.5,197.81,23023.0
2017-11-02 12:25:00,197.83,197.98,197.63,197.91,15051.0,197.83,197.98,197.63,197.91,15051.0
2017-11-02 12:30:00,197.92,197.92,197.67,197.72,11213.0,197.92,197.92,197.67,197.72,11213.0
2017-11-02 12:35:00,197.71,197.78,197.5,197.55,23884.0,197.71,197.78,197.5,197.55,23884.0
2017-11-02 12:40:00,197.56,197.61,197.48,197.5,32774.0,197.56,197.61,197.48,197.5,32774.0
2017-11-02 12:45:00,197.52,197.79,197.5,197.75,20256.0,197.52,197.79,197.5,197.75,20256.0
2017-11-02 12:50:00,197.75,197.92,197.75,197.86,41710.0,197.75,197.92,197.75,197.86,41710.0
2017-11-02 12:55:00,197.82,198.08,197.82,198.08,41706.0,197.82,198.08,197.82,198.08,41706.0
2017-11-02 13:00:00,198.1,198.25,198.1,198.12,21583.0,198.1,198.25,198.1,198.12,21583.0
2017-11-02 13:05:00,198.14,198.23,198.1,198.17,31394.0,198.14,198.23,198.1,198.17,31394.0
2017-11-02 13:10:00,198.17,198.23,198.14,198.17,27176.0,198.17,198.23,198.14,198.17,27176.0
2017-11-02 13:15:00,198.16,198.22,198.1,198.19,29605.0,198.16,198.22,198.1,198.19,29605.0
2017-11-02 13:20:00,198.18,198.5,198.14,198.35,36843.0,198.18,198.5,198.14,198.35,36843.0
2017-11-02 13:25:00,198.38,198.85,198.34,198.46,44692.0,198.38,198.85,198.34,198.46,44692.0
2017-11-02 13:30:00,198.51,198.54,198.25,198.52,22570.0,198.51,198.54,198.25,198.52,22570.0
2017-11-02 13:35:00,198.53,198.6,198.4,198.48,14097.0,198.53,198.6,198.4,198.48,14097.0
2017-11-02 13:40:00,198.4,198.42,198.22,198.32,37962.0,198.4,198.42,198.22,198.32,37962.0
2017-11-02 13:45:00,198.31,198.34,198.08,198.17,19176.0,198.31,198.34,198.08,198.17,19176.0
2017-11-02 13:50:00,198.11,198.16,197.7,197.7,24474.0,198.11,198.16,197.7,197.7,24474.0
2017-11-02 13:55:00,197.74,198.16,197.69,198.11,50366.0,197.74,198.16,197.69,198.11,50366.0
2017-11-02 14:00:00,198.11,198.18,197.95,198.02,17393.0,198.11,198.18,197.95,198.02,17393.0
2017-11-02 14:05:00,198.0,198.27,198.0,198.16,11585.0,198.0,198.27,198.0,198.16,11585.0
2017-11-02 14:10:00,198.17,198.27,198.05,198.27,25332.0,198.17,198.27,198.05,198.27,25332.0
2017-11-02 14:15:00,198.28,198.47,198.14,198.45,14603.0,198.28,198.47,198.14,198.45,14603.0
2017-11-02 14:20:00,198.4,198.51,198.35,198.36,14351.0,198.4,198.51,198.35,198.36,14351.0
2017-11-02 14:25:00,198.37,198.6,198.37,198.52,15236.0,198.37,198.6,198.37,198.52,15236.0
2017-11-02 14:30:00,198.55,198.79,198.52,198.61,16469.0,198.55,198.79,198.52,198.61,16469.0
2017-11-02 14:35:00,198.54,198.63,198.39,198.63,11286.0,198.54,198.63,198.39,198.63,11286.0
2017-11-02 14:40:00,198.57,198.84,198.56,198.75,13845.0,198.57,198.84,198.56,198.75,13845.0
2017-11-02 14:45:00,198.7,198.92,198.63,198.85,23633.0,198.7,198.92,198.63,198.85,23633.0
2017-11-02 14:50:00,198.86,198.86,198.49,198.57,46416.0,198.86,198.86,198.49,198.57,46416.0
2017-11-02 14:55:00,198.56,198.6,198.41,198.6,18402.0,198.56,198.6,198.41,198.6,18402.0
2017-11-02 15:00:00,198.6,198.75,198.57,198.68,35029.0,198.6,198.75,198.57,198.68,35029.0
2017-11-02 15:05:00,198.68,198.7,198.5,198.56,20831.0,198.68,198.7,198.5,198.56,20831.0
2017-11-02 15:10:00,198.56,198.78,198.54,198.7,21245.0,198.56,198.78,198.54,198.7,21245.0
2017-11-02 15:15:00,198.74,198.84,198.6,198.65,20696.0,198.74,198.84,198.6,198.65,20696.0
2017-11-02 15:20:00,198.62,199.04,198.62,199.01,81694.0,198.62,199.04,198.62,199.01,81694.0
2017-11-02 15:25:00,199.03,199.16,198.89,199.09,31717.0,199.03,199.16,198.89,199.09,31717.0
2017-11-02 15:30:00,199.08,199.25,199.08,199.16,53778.0,199.08,199.25,199.08,199.16,53778.0
2017-11-02 15:35:00,199.18,199.22,198.96,198.96,65978.0,199.18,199.22,198.96,198.96,65978.0
2017-11-02 15:40:00,198.93,199.12,198.78,199.12,49496.0,198.93,199.12,198.78,199.12,49496.0
2017-11-02 15:45:00,199.12,199.38,199.12,199.35,81364.0,199.12,199.38,199.12,199.35,81364.0
2017-11-02 15:50:00,199.35,199.37,199.15,199.26,82262.0,199.35,199.37,199.15,199.26,82262.0
2017-11-02 15:55:00,199.28,199.44,199.23,199.32,140084.0,199.28,199.44,199.23,199.32,140084.0
2017-11-03 09:30:00,199.43,199.8,198.57,199.31,128274.0,199.43,199.8,198.57,199.31,128274.0
2017-11-03 09:35:00,199.25,199.95,198.86,199.41,92604.0,199.25,199.95,198.86,199.41,92604.0
2017-11-03 09:40:00,199.25,199.98,199.04,199.06,102285.0,199.25,199.98,199.04,199.06,102285.0
2017-11-03 09:45:00,199.02,199.62,198.63,198.92,64814.0,199.02,199.62,198.63,198.92,64814.0
2017-11-03 09:50:00,198.86,199.35,198.6,198.94,68431.0,198.86,199.35,198.6,198.94,68431.0
2017-11-03 09:55:00,198.95,199.27,198.78,198.78,101624.0,198.95,199.27,198.78,198.78,101624.0
2017-11-03 10:00:00,198.8,199.17,198.75,198.94,24130.0,198.8,199.17,198.75,198.94,24130.0
2017-11-03 10:05:00,198.92,199.2,198.91,199.06,25651.0,198.92,199.2,198.91,199.06,25651.0
2017-11-03 10:10:00,199.06,199.14,198.5,198.8,61719.0,199.06,199.14,198.5,198.8,61719.0
2017-11-03 10:15:00,198.83,199.12,198.58,198.91,25678.0,198.83,199.12,198.58,198.91,25678.0
2017-11-03 10:20:00,198.97,199.41,198.93,199.27,38655.0,198.97,199.41,198.93,199.27,38655.0
2017-11-03 10:25:00,199.23,199.23,198.84,199.06,22130.0,199.23,199.23,198.84,199.06,22130.0
2017-11-03 10:30:00,199.01,199.28,198.91,199.0,19639.0,199.01,199.28,198.91,199.0,19639.0
2017-11-03 10:35:00,199.01,199.17,198.82,199.11,13001.0,199.01,199.17,198.82,199.11,13001.0
2017-11-03 10:40:00,199.18,199.19,198.82,198.91,11424.0,199.18,199.19,198.82,198.91,11424.0
2017-11-03 10:45:00,198.93,198.95,198.6,198.69,14909.0,198.93,198.95,198.6,198.69,14909.0
2017-11-03 10:50:00,198.68,198.69,198.45,198.64,75844.0,198.68,198.69,198.45,198.64,75844.0
2017-11-03 10:55:00,198.65,198.87,198.62,198.77,15077.0,198.65,198.87,198.62,198.77,15077.0
2017-11-03 11:00:00,198.85,198.94,198.64,198.71,19707.0,198.85,198.94,198.64,198.71,19707.0
2017-11-03 11:05:00,198.71,198.78,198.58,198.71,21407.0,198.71,198.78,198.58,198.71,21407.0
2017-11-03 11:10:00,198.73,198.83,198.45,198.66,27229.0,198.73,198.83,198.45,198.66,27229.0
2017-11-03 11:15:00,198.56,198.64,198.4,198.62,41923.0,198.56,198.64,198.4,198.62,41923.0
2017-11-03 11:20:00,198.58,198.58,198.35,198.41,43076.0,198.58,198.58,198.35,198.41,43076.0
2017-11-03 11:25:00,198.47,198.62,198.4,198.49,31273.0,198.47,198.62,198.4,198.49,31273.0
2017-11-03 11:30:00,198.46,198.52,198.35,198.38,25179.0,198.46,198.52,198.35,198.38,25179.0
2017-11-03 11:35:00,198.37,198.42,197.99,198.08,90278.0,198.37,198.42,197.99,198.08,90278.0
2017-11-03 11:40:00,198.04,198.5,198.04,198.33,36760.0,198.04,198.5,198.04,198.33,36760.0
2017-11-03 11:45:00,198.32,198.5,198.28,198.43,39157.0,198.32,198.5,198.28,198.43,39157.0
2017-11-03 11:50:00,198.38,198.49,198.12,198.45,15684.0,198.38,198.49,198.12,198.45,15684.0
2017-11-03 11:55:00,198.38,198.5,198.36,198.41,70967.0,198.38,198.5,198.36,198.41,70967.0
2017-11-03 12:00:00,198.45,198.79,198.33,198.68,70220.0,198.45,198.79,198.33,198.68,70220.0
2017-11-03 12:05:00,198.69,198.98,198.67,198.84,22980.0,198.69,198.98,198.67,198.84,22980.0
2017-11-03 12:10:00,198.78,198.98,198.76,198.88,17019.0,198.78,198.98,198.76,198.88,17019.0
2017-11-03 12:15:00,198.86,199.16,198.86,199.12,25855.0,198.86,199.16,198.86,199.12,25855.0
2017-11-03 12:20:00,199.11,199.16,198.83,198.83,24504.0,199.11,199.16,198.83,198.83,24504.0
2017-11-03 12:25:00,198.89,199.11,198.78,198.96,25388.0,198.89,199.11,198.78,198.96,25388.0
2017-11-03 12:30:00,199.02,199.05,198.62,198.77,18729.0,199.02,199.05,198.62,198.77,18729.0
2017-11-03 12:35:00,198.73,198.82,198.69,198.72,5266.0,198.73,198.82,198.69,198.72,5266.0
2017-11-03 12:40:00,198.7,198.79,198.67,198.78,9194.0,198.7,198.79,198.67,198.78,9194.0
2017-11-03 12:45:00,198.81,198.93,198.81,198.93,6800.0,198.81,198.93,198.81,198.93,6800.0
2017-11-03 12:50:00,198.92,198.99,198.84,198.99,7228.0,198.92,198.99,198.84,198.99,7228.0
2017-11-03 12:55:00,198.92,198.97,198.79,198.88,16870.0,198.92,198.97,198.79,198.88,16870.0
2017-11-03 13:00:00,198.92,199.15,198.9,199.04,24228.0,198.92,199.15,198.9,199.04,24228.0
2017-11-03 13:05:00,199.05,199.17,198.96,198.96,16460.0,199.05,199.17,198.96,198.96,16460.0
2017-11-03 13:10:00,198.94,199.3,198.94,199.23,27097.0,198.94,199.3,198.94,199.23,27097.0
2017-11-03 13:15:00,199.21,199.7,199.11,199.45,50206.0,199.21,199.7,199.11,199.45,50206.0
2017-11-03 13:20:00,199.44,199.69,199.23,199.64,26976.0,199.44,199.69,199.23,199.64,26976.0
2017-11-03 13:25:00,199.64,199.8,199.61,199.62,25246.0,199.64,199.8,199.61,199.62,25246.0
2017-11-03 13:30:00,199.69,199.69,199.29,199.45,28922.0,199.69,199.69,199.29,199.45,28922.0
2017-11-03 13:35:00,199.39,199.71,199.38,199.68,29143.0,199.39,199.71,199.38,199.68,29143.0
2017-11-03 13:40:00,199.68,199.73,199.44,199.64,18831.0,199.68,199.73,199.44,199.64,18831.0
2017-11-03 13:45:00,199.63,199.88,199.62,199.74,22228.0,199.63,199.88,199.62,199.74,22228.0
2017-11-03 13:50:00,199.74,199.75,199.43,199.59,26421.0,199.74,199.75,199.43,199.59,26421.0
2017-11-03 13:55:00,199.55,199.65,199.49,199.51,18143.0,199.55,199.65,199.49,199.51,18143.0
2017-11-03 14:00:00,199.49,199.61,199.45,199.61,8136.0,199.49,199.61,199.45,199.61,8136.0
2017-11-03 14:05:00,199.59,199.7,199.53,199.62,13353.0,199.59,199.7,199.53,199.62,13353.0
2017-11-03 14:10:00,199.59,199.68,199.49,199.64,19731.0,199.59,199.68,199.49,199.64,19731.0
2017-11-03 14:15:00,199.65,199.78,199.57,199.78,19508.0,199.65,199.78,199.57,199.78,19508.0
2017-11-03 14:20:00,199.77,199.97,199.63,199.88,25098.0,199.77,199.97,199.63,199.88,25098.0
2017-11-03 14:25:00,199.88,200.55,199.88,200.25,113262.0,199.88,200.55,199.88,200.25,113262.0
2017-11-03 14:30:00,200.35,200.47,200.21,200.39,34849.0,200.35,200.47,200.21,200.39,34849.0
2017-11-03 14:35:00,200.43,200.53,200.03,200.14,48836.0,200.43,200.53,200.03,200.14,48836.0
2017-11-03 14:40:00,200.17,200.2,199.85,199.92,30172.0,200.17,200.2,199.85,199.92,30172.0
2017-11-03 14:45:00,199.92,200.0,199.83,199.94,18440.0,199.92,200.0,199.83,199.94,18440.0
2017-11-03 14:50:00,199.99,200.26,199.95,200.16,24314.0,199.99,200.26,199.95,200.16,24314.0
2017-11-03 14:55:00,200.15,200.15,200.0,200.03,10412.0,200.15,200.15,200.0,200.03,10412.0
2017-11-03 15:00:00,200.06,200.19,200.03,200.08,21856.0,200.06,200.19,200.03,200.08,21856.0
2017-11-03 15:05:00,200.03,200.05,199.89,199.99,23470.0,200.03,200.05,199.89,199.99,23470.0
2017-11-03 15:10:00,199.97,200.0,199.64,199.7,35221.0,199.97,200.0,199.64,199.7,35221.0
2017-11-03 15:15:00,199.75,199.75,199.6,199.67,24870.0,199.75,199.75,199.6,199.67,24870.0
2017-11-03 15:20:00,199.64,199.67,199.48,199.51,17462.0,199.64,199.67,199.48,199.51,17462.0
2017-11-03 15:25:00,199.53,199.6,199.26,199.32,33191.0,199.53,199.6,199.26,199.32,33191.0
2017-11-03 15:30:00,199.33,199.71,199.3,199.56,34836.0,199.33,199.71,199.3,199.56,34836.0
2017-11-03 15:35:00,199.59,199.88,199.55,199.83,30701.0,199.59,199.88,199.55,199.83,30701.0
2017-11-03 15:40:00,199.84,200.04,199.81,199.99,40606.0,199.84,200.04,199.81,199.99,40606.0
2017-11-03 15:45:00,199.96,200.0,199.81,199.9,51870.0,199.96,200.0,199.81,199.9,51870.0
2017-11-03 15:50:00,199.96,200.05,199.85,200.01,79206.0,199.96,200.05,199.85,200.01,79206.0
2017-11-03 15:55:00,200.0,200.02,199.91,200.01,128883.0,200.0,200.02,199.91,200.01,128883.0
2017-11-06 09:30:00,200.0,200.6,199.5,199.88,161632.0,200.0,200.6,199.5,199.88,161632.0
2017-11-06 09:35:00,199.92,200.34,199.92,200.15,41473.0,199.92,200.34,199.92,200.15,41473.0
2017-11-06 09:40:00,200.2,200.35,199.67,199.79,40904.0,200.2,200.35,199.67,199.79,40904.0
2017-11-06 09:45:00,199.74,199.91,199.36,199.62,70006.0,199.74,199.91,199.36,199.62,70006.0
2017-11-06 09:50:00,199.66,199.93,199.55,199.61,55285.0,199.66,199.93,199.55,199.61,55285.0
2017-11-06 09:55:00,199.76,200.41,199.74,200.24,63820.0,199.76,200.41,199.74,200.24,63820.0
2017-11-06 10:00:00,200.13,200.79,199.98,200.44,109515.0,200.13,200.79,199.98,200.44,109515.0
2017-11-06 10:05:00,200.42,200.84,200.34,200.65,56616.0,200.42,200.84,200.34,200.65,56616.0
2017-11-06 10:10:00,200.66,200.75,200.35,200.42,35497.0,200.66,200.75,200.35,200.42,35497.0
2017-11-06 10:15:00,200.46,200.85,200.46,200.81,47006.0,200.46,200.85,200.46,200.81,47006.0
2017-11-06 10:20:00,200.77,201.57,200.77,201.4,155637.0,200.77,201.57,200.77,201.4,155637.0
2017-11-06 10:25:00,201.39,201.4,201.08,201.29,57359.0,201.39,201.4,201.08,201.29,57359.0
2017-11-06 10:30:00,201.29,201.63,201.03,201.6,63995.0,201.29,201.63,201.03,201.6,63995.0
2017-11-06 10:35:00,201.59,202.19,201.39,202.15,139324.0,201.59,202.19,201.39,202.15,139324.0
2017-11-06 10:40:00,202.16,202.4,201.95,202.25,114185.0,202.16,202.4,201.95,202.25,114185.0
2017-11-06 10:45:00,202.22,202.48,201.97,202.41,61772.0,202.22,202.48,201.97,202.41,61772.0
2017-11-06 10:50:00,202.42,202.46,202.1,202.18,46794.0,202.42,202.46,202.1,202.18,46794.0
2017-11-06 10:55:00,202.17,202.3,201.8,201.86,60898.0,202.17,202.3,201.8,201.86,60898.0
2017-11-06 11:00:00,201.86,202.09,201.81,202.01,46395.0,201.86,202.09,201.81,202.01,46395.0
2017-11-06 11:05:00,201.97,202.35,201.9,202.18,53586.0,201.97,202.35,201.9,202.18,53586.0
2017-11-06 11:10:00,202.23,202.26,201.5,201.53,61695.0,202.23,202.26,201.5,201.53,61695.0
2017-11-06 11:15:00,201.52,201.94,201.52,201.83,33678.0,201.52,201.94,201.52,201.83,33678.0
2017-11-06 11:20:00,201.85,201.94,201.61,201.7,29656.0,201.85,201.94,201.61,201.7,29656.0
2017-11-06 11:25:00,201.65,201.85,201.5,201.6,19241.0,201.65,201.85,201.5,201.6,19241.0
2017-11-06 11:30:00,201.61,201.72,201.41,201.52,24581.0,201.61,201.72,201.41,201.52,24581.0
2017-11-06 11:35:00,201.47,201.59,201.35,201.45,41682.0,201.47,201.59,201.35,201.45,41682.0
2017-11-06 11:40:00,201.43,201.91,201.31,201.88,49389.0,201.43,201.91,201.31,201.88,49389.0
2017-11-06 11:45:00,201.87,201.91,201.6,201.61,24888.0,201.87,201.91,201.6,201.61,24888.0
2017-11-06 11:50:00,201.6,201.74,201.56,201.64,16892.0,201.6,201.74,201.56,201.64,16892.0
2017-11-06 11:55:00,201.63,201.63,201.3,201.33,30156.0,201.63,201.63,201.3,201.33,30156.0
2017-11-06 12:00:00,201.35,201.42,201.12,201.22,29266.0,201.35,201.42,201.12,201.22,29266.0
2017-11-06 12:05:00,201.23,201.3,201.05,201.3,18666.0,201.23,201.3,201.05,201.3,18666.0
2017-11-06 12:10:00,201.26,201.28,201.1,201.15,33187.0,201.26,201.28,201.1,201.15,33187.0
2017-11-06 12:15:00,201.15,201.17,201.05,201.05,28150.0,201.15,201.17,201.05,201.05,28150.0
2017-11-06 12:20:00,201.06,201.16,200.91,201.1,19055.0,201.06,201.16,200.91,201.1,19055.0
2017-11-06 12:25:00,201.09,201.15,200.91,201.03,19492.0,201.09,201.15,200.91,201.03,19492.0
2017-11-06 12:30:00,201.02,201.31,201.0,201.19,56342.0,201.02,201.31,201.0,201.19,56342.0
2017-11-06 12:35:00,201.23,201.51,201.23,201.41,22361.0,201.23,201.51,201.23,201.41,22361.0
2017-11-06 12:40:00,201.4,201.54,201.34,201.54,36492.0,201.4,201.54,201.34,201.54,36492.0
2017-11-06 12:45:00,201.54,201.65,201.47,201.55,14236.0,201.54,201.65,201.47,201.55,14236.0
2017-11-06 12:50:00,201.53,201.55,201.41,201.43,30241.0,201.53,201.55,201.41,201.43,30241.0
2017-11-06 12:55:00,201.46,201.47,201.26,201.35,22226.0,201.46,201.47,201.26,201.35,22226.0
2017-11-06 13:00:00,201.38,201.38,201.1,201.15,16709.0,201.38,201.38,201.1,201.15,16709.0
2017-11-06 13:05:00,201.1,201.32,201.1,201.32,8991.0,201.1,201.32,201.1,201.32,8991.0
2017-11-06 13:10:00,201.35,201.35,201.2,201.29,12440.0,201.35,201.35,201.2,201.29,12440.0
2017-11-06 13:15:00,201.3,201.32,201.18,201.26,12154.0,201.3,201.32,201.18,201.26,12154.0
2017-11-06 13:20:00,201.27,201.42,201.26,201.42,8871.0,201.27,201.42,201.26,201.42,8871.0
2017-11-06 13:25:00,201.45,201.54,201.42,201.48,11688.0,201.45,201.54,201.42,201.48,11688.0
2017-11-06 13:30:00,201.5,201.57,199.6,199.72,201807.0,201.5,201.57,199.6,199.72,201807.0
2017-11-06 13:35:00,199.71,200.45,199.19,200.3,238737.0,199.71,200.45,199.19,200.3,238737.0
2017-11-06 13:40:00,200.25,200.49,200.12,200.39,53619.0,200.25,200.49,200.12,200.39,53619.0
2017-11-06 13:45:00,200.39,200.58,200.06,200.14,40288.0,200.39,200.58,200.06,200.14,40288.0
2017-11-06 13:50:00,200.15,200.28,199.34,199.4,132337.0,200.15,200.28,199.34,199.4,132337.0
2017-11-06 13:55:00,199.45,199.78,199.06,199.67,112754.0,199.45,199.78,199.06,199.67,112754.0
2017-11-06 14:00:00,199.69,199.76,198.55,198.71,215018.0,199.69,199.76,198.55,198.71,215018.0
2017-11-06 14:05:00,198.69,199.45,198.09,199.07,180346.0,198.69,199.45,198.09,199.07,180346.0
2017-11-06 14:10:00,199.07,199.44,199.01,199.09,73160.0,199.07,199.44,199.01,199.09,73160.0
2017-11-06 14:15:00,199.03,199.22,198.76,199.14,52223.0,199.03,199.22,198.76,199.14,52223.0
2017-11-06 14:20:00,199.14,199.2,199.01,199.16,33302.0,199.14,199.2,199.01,199.16,33302.0
2017-11-06 14:25:00,199.13,199.59,199.12,199.37,53824.0,199.13,199.59,199.12,199.37,53824.0
2017-11-06 14:30:00,199.33,199.46,199.08,199.29,41357.0,199.33,199.46,199.08,199.29,41357.0
2017-11-06 14:35:00,199.37,199.68,199.28,199.46,63007.0,199.37,199.68,199.28,199.46,63007.0
2017-11-06 14:40:00,199.45,199.6,199.34,199.49,36864.0,199.45,199.6,199.34,199.49,36864.0
2017-11-06 14:45:00,199.45,199.79,199.45,199.53,40230.0,199.45,199.79,199.45,199.53,40230.0
2017-11-06 14:50:00,199.54,199.7,199.23,199.51,31623.0,199.54,199.7,199.23,199.51,31623.0
2017-11-06 14:55:00,199.56,199.66,199.45,199.47,20643.0,199.56,199.66,199.45,199.47,20643.0
2017-11-06 15:00:00,199.49,199.65,199.48,199.57,19324.0,199.49,199.65,199.48,199.57,19324.0
2017-11-06 15:05:00,199.59,199.61,199.39,199.5,20845.0,199.59,199.61,199.39,199.5,20845.0
2017-11-06 15:10:00,199.47,199.67,199.11,199.51,96530.0,199.47,199.67,199.11,199.51,96530.0
2017-11-06 15:15:00,199.6,199.69,199.44,199.68,43613.0,199.6,199.69,199.44,199.68,43613.0
2017-11-06 15:20:00,199.63,199.76,199.59,199.71,41315.0,199.63,199.76,199.59,199.71,41315.0
2017-11-06 15:25:00,199.71,199.74,199.61,199.71,39260.0,199.71,199.74,199.61,199.71,39260.0
2017-11-06 15:30:00,199.72,199.97,199.71,199.77,72916.0,199.72,199.97,199.71,199.77,72916.0
2017-11-06 15:35:00,199.78,200.16,199.73,200.07,37908.0,199.78,200.16,199.73,200.07,37908.0
2017-11-06 15:40:00,200.08,200.13,199.88,200.07,34212.0,200.08,200.13,199.88,200.07,34212.0
2017-11-06 15:45:00,200.09,200.17,199.99,200.1,44769.0,200.09,200.17,199.99,200.1,44769.0
2017-11-06 15:50:00,200.14,200.28,200.03,200.05,62848.0,200.14,200.28,200.03,200.05,62848.0
2017-11-06 15:55:00,200.07,200.2,200.01,200.13,90582.0,200.07,200.2,200.01,200.13,90582.0
2017-11-07 09:30:00,200.0,200.4,199.17,199.17,168737.0,200.0,200.4,199.17,199.17,168737.0
2017-11-07 09:35:00,199.48,200.13,199.15,199.99,76461.0,199.48,200.13,199.15,199.99,76461.0
2017-11-07 09:40:00,200.03,200.17,199.63,199.94,57879.0,200.03,200.17,199.63,199.94,57879.0
2017-11-07 09:45:00,199.98,200.61,199.85,200.29,164091.0,199.98,200.61,199.85,200.29,164091.0
2017-11-07 09:50:00,200.28,200.37,199.57,199.58,43882.0,200.28,200.37,199.57,199.58,43882.0
2017-11-07 09:55:00,199.62,199.85,199.1,199.67,82550.0,199.62,199.85,199.1,199.67,82550.0
2017-11-07 10:00:00,199.6,199.66,199.05,199.05,132600.0,199.6,199.66,199.05,199.05,132600.0
2017-11-07 10:05:00,199.07,199.45,198.54,198.91,164316.0,199.07,199.45,198.54,198.91,164316.0
2017-11-07 10:10:00,198.96,199.04,198.6,198.68,53359.0,198.96,199.04,198.6,198.68,53359.0
2017-11-07 10:15:00,198.71,198.77,198.17,198.26,148887.0,198.71,198.77,198.17,198.26,148887.0
2017-11-07 10:20:00,198.21,198.44,197.6,197.62,189942.0,198.21,198.44,197.6,197.62,189942.0
2017-11-07 10:25:00,197.62,197.9,197.1,197.22,131711.0,197.62,197.9,197.1,197.22,131711.0
2017-11-07 10:30:00,197.1,197.73,197.02,197.17,129468.0,197.1,197.73,197.02,197.17,129468.0
2017-11-07 10:35:00,197.18,197.5,197.18,197.44,82673.0,197.18,197.5,197.18,197.44,82673.0
2017-11-07 10:40:00,197.5,198.11,197.27,198.03,84611.0,197.5,198.11,197.27,198.03,84611.0
2017-11-07 10:45:00,198.05,198.19,197.38,197.5,66905.0,198.05,198.19,197.38,197.5,66905.0
2017-11-07 10:50:00,197.55,197.76,197.34,197.45,42189.0,197.55,197.76,197.34,197.45,42189.0
2017-11-07 10:55:00,197.42,197.6,197.2,197.42,39345.0,197.42,197.6,197.2,197.42,39345.0
2017-11-07 11:00:00,197.39,197.44,196.8,196.89,149789.0,197.39,197.44,196.8,196.89,149789.0
2017-11-07 11:05:00,196.85,197.05,196.8,196.9,91827.0,196.85,197.05,196.8,196.9,91827.0
2017-11-07 11:10:00,196.9,196.96,196.44,196.45,78671.0,196.9,196.96,196.44,196.45,78671.0
2017-11-07 11:15:00,196.5,196.5,196.1,196.13,74912.0,196.5,196.5,196.1,196.13,74912.0
2017-11-07 11:20:00,196.1,196.32,195.74,196.15,145469.0,196.1,196.32,195.74,196.15,145469.0
2017-11-07 11:25:00,196.13,196.18,195.8,195.98,44966.0,196.13,196.18,195.8,195.98,44966.0
2017-11-07 11:30:00,195.95,196.22,195.54,196.09,69502.0,195.95,196.22,195.54,196.09,69502.0
2017-11-07 11:35:00,196.11,196.78,196.06,196.69,67136.0,196.11,196.78,196.06,196.69,67136.0
2017-11-07 11:40:00,196.65,196.76,196.32,196.37,43832.0,196.65,196.76,196.32,196.37,43832.0
2017-11-07 11:45:00,196.37,196.6,196.25,196.43,65228.0,196.37,196.6,196.25,196.43,65228.0
2017-11-07 11:50:00,196.4,196.44,196.1,196.31,44584.0,196.4,196.44,196.1,196.31,44584.0
2017-11-07 11:55:00,196.31,196.35,195.78,195.93,59929.0,196.31,196.35,195.78,195.93,59929.0
2017-11-07 12:00:00,195.97,196.06,195.81,195.85,26722.0,195.97,196.06,195.81,195.85,26722.0
2017-11-07 12:05:00,195.85,196.27,195.7,196.13,55418.0,195.85,196.27,195.7,196.13,55418.0
2017-11-07 12:10:00,196.17,196.34,196.0,196.06,29011.0,196.17,196.34,196.0,196.06,29011.0
2017-11-07 12:15:00,196.03,196.13,195.75,195.91,50193.0,196.03,196.13,195.75,195.91,50193.0
2017-11-07 12:20:00,195.9,195.97,195.66,195.67,28118.0,195.9,195.97,195.66,195.67,28118.0
2017-11-07 12:25:00,195.72,195.93,195.6,195.8,64826.0,195.72,195.93,195.6,195.8,64826.0
2017-11-07 12:30:00,195.75,195.94,195.63,195.78,31413.0,195.75,195.94,195.63,195.78,31413.0
2017-11-07 12:35:00,195.79,196.34,195.75,196.24,31946.0,195.79,196.34,195.75,196.24,31946.0
2017-11-07 12:40:00,196.32,196.32,196.04,196.2,42223.0,196.32,196.32,196.04,196.2,42223.0
2017-11-07 12:45:00,196.23,196.25,195.89,195.97,34136.0,196.23,196.25,195.89,195.97,34136.0
2017-11-07 12:50:00,196.0,196.21,196.0,196.14,23856.0,196.0,196.21,196.0,196.14,23856.0
2017-11-07 12:55:00,196.12,196.34,196.05,196.22,28065.0,196.12,196.34,196.05,196.22,28065.0
2017-11-07 13:00:00,196.22,196.34,196.17,196.24,33270.0,196.22,196.34,196.17,196.24,33270.0
2017-11-07 13:05:00,196.24,196.24,196.07,196.18,21018.0,196.24,196.24,196.07,196.18,21018.0
2017-11-07 13:10:00,196.21,196.58,196.21,196.55,62216.0,196.21,196.58,196.21,196.55,62216.0
2017-11-07 13:15:00,196.54,196.54,196.32,196.43,28075.0,196.54,196.54,196.32,196.43,28075.0
2017-11-07 13:20:00,196.42,196.42,195.92,196.07,34540.0,196.42,196.42,195.92,196.07,34540.0
2017-11-07 13:25:00,196.07,196.13,195.96,196.01,16685.0,196.07,196.13,195.96,196.01,16685.0
2017-11-07 13:30:00,195.97,196.11,195.91,196.07,16788.0,195.97,196.11,195.91,196.07,16788.0
2017-11-07 13:35:00,196.06,196.28,195.95,195.97,32042.0,196.06,196.28,195.95,195.97,32042.0
2017-11-07 13:40:00,195.95,196.51,195.88,196.49,33648.0,195.95,196.51,195.88,196.49,33648.0
2017-11-07 13:45:00,196.46,196.55,196.11,196.2,20713.0,196.46,196.55,196.11,196.2,20713.0
2017-11-07 13:50:00,196.16,196.47,196.13,196.39,26175.0,196.16,196.47,196.13,196.39,26175.0
2017-11-07 13:55:00,196.35,196.39,196.03,196.03,16832.0,196.35,196.39,196.03,196.03,16832.0
2017-11-07 14:00:00,196.03,196.13,195.85,195.95,36286.0,196.03,196.13,195.85,195.95,36286.0
2017-11-07 14:05:00,195.93,196.12,195.85,195.98,62774.0,195.93,196.12,195.85,195.98,62774.0
2017-11-07 14:10:00,196.0,196.08,195.8,195.86,32088.0,196.0,196.08,195.8,195.86,32088.0
2017-11-07 14:15:00,195.87,196.3,195.85,196.28,39751.0,195.87,196.3,195.85,196.28,39751.0
2017-11-07 14:20:00,196.24,196.28,196.12,196.19,23606.0,196.24,196.28,196.12,196.19,23606.0
2017-11-07 14:25:00,196.23,196.23,195.85,195.94,45123.0,196.23,196.23,195.85,195.94,45123.0
2017-11-07 14:30:00,195.94,196.11,195.91,196.08,15996.0,195.94,196.11,195.91,196.08,15996.0
2017-11-07 14:35:00,196.07,196.27,196.06,196.26,17829.0,196.07,196.27,196.06,196.26,17829.0
2017-11-07 14:40:00,196.28,196.5,196.26,196.36,56508.0,196.28,196.5,196.26,196.36,56508.0
2017-11-07 14:45:00,196.41,196.49,196.1,196.14,28337.0,196.41,196.49,196.1,196.14,28337.0
2017-11-07 14:50:00,196.11,196.18,195.95,195.96,28423.0,196.11,196.18,195.95,195.96,28423.0
2017-11-07 14:55:00,195.97,196.07,195.92,195.97,30461.0,195.97,196.07,195.92,195.97,30461.0
2017-11-07 15:00:00,195.97,195.97,195.67,195.69,42035.0,195.97,195.97,195.67,195.69,42035.0
2017-11-07 15:05:00,195.74,195.76,195.61,195.67,52021.0,195.74,195.76,195.61,195.67,52021.0
2017-11-07 15:10:00,195.68,195.72,195.03,195.04,103858.0,195.68,195.72,195.03,195.04,103858.0
2017-11-07 15:15:00,195.08,195.35,195.05,195.26,99943.0,195.08,195.35,195.05,195.26,99943.0
2017-11-07 15:20:00,195.26,195.31,194.8,195.12,118373.0,195.26,195.31,194.8,195.12,118373.0
2017-11-07 15:25:00,195.13,195.54,194.88,195.44,96679.0,195.13,195.54,194.88,195.44,96679.0
2017-11-07 15:30:00,195.45,195.5,195.36,195.38,38901.0,195.45,195.5,195.36,195.38,38901.0
2017-11-07 15:35:00,195.4,195.48,195.2,195.47,62462.0,195.4,195.48,195.2,195.47,62462.0
2017-11-07 15:40:00,195.48,195.67,195.35,195.38,66247.0,195.48,195.67,195.35,195.38,66247.0
2017-11-07 15:45:00,195.39,195.49,195.2,195.48,77540.0,195.39,195.49,195.2,195.48,77540.0
2017-11-07 15:50:00,195.5,195.99,195.45,195.9,133261.0,195.5,195.99,195.45,195.9,133261.0
2017-11-07 15:55:00,195.89,195.96,195.65,195.81,211744.0,195.89,195.96,195.65,195.81,211744.0
2017-11-08 09:30:00,195.93,196.01,195.22,195.99,202367.0,195.93,196.01,195.22,195.99,202367.0
2017-11-08 09:35:00,196.05,196.06,195.3,195.7,91740.0,196.05,196.06,195.3,195.7,91740.0
2017-11-08 09:40:00,195.61,197.09,195.58,196.6,123274.0,195.61,197.09,195.58,196.6,123274.0
2017-11-08 09:45:00,196.55,196.63,195.89,196.03,82202.0,196.55,196.63,195.89,196.03,82202.0
2017-11-08 09:50:00,196.12,196.2,195.55,195.75,137460.0,196.12,196.2,195.55,195.75,137460.0
2017-11-08 09:55:00,195.71,196.2,195.36,195.7,95260.0,195.71,196.2,195.36,195.7,95260.0
2017-11-08 10:00:00,195.77,196.15,195.35,195.39,88324.0,195.77,196.15,195.35,195.39,88324.0
2017-11-08 10:05:00,195.39,196.01,195.3,195.78,100176.0,195.39,196.01,195.3,195.78,100176.0
2017-11-08 10:10:00,195.68,195.98,195.54,195.94,28907.0,195.68,195.98,195.54,195.94,28907.0
2017-11-08 10:15:00,195.94,195.94,195.4,195.66,20402.0,195.94,195.94,195.4,195.66,20402.0
2017-11-08 10:20:00,195.57,195.73,195.43,195.6,26052.0,195.57,195.73,195.43,195.6,26052.0
2017-11-08 10:25:00,195.52,195.67,195.43,195.57,15226.0,195.52,195.67,195.43,195.57,15226.0
2017-11-08 10:30:00,195.54,195.73,195.25,195.58,54697.0,195.54,195.73,195.25,195.58,54697.0
2017-11-08 10:35:00,195.62,195.78,195.42,195.42,26206.0,195.62,195.78,195.42,195.42,26206.0
2017-11-08 10:40:00,195.4,195.5,195.27,195.36,65055.0,195.4,195.5,195.27,195.36,65055.0
2017-11-08 10:45:00,195.31,195.39,194.92,194.93,67079.0,195.31,195.39,194.92,194.93,67079.0
2017-11-08 10:50:00,194.93,195.45,194.74,195.45,69910.0,194.93,195.45,194.74,195.45,69910.0
2017-11-08 10:55:00,195.42,195.42,195.01,195.16,50420.0,195.42,195.42,195.01,195.16,50420.0
2017-11-08 11:00:00,195.16,195.52,195.1,195.21,33325.0,195.16,195.52,195.1,195.21,33325.0
2017-11-08 11:05:00,195.29,195.47,195.26,195.26,26799.0,195.29,195.47,195.26,195.26,26799.0
2017-11-08 11:10:00,195.26,195.5,195.26,195.5,24155.0,195.26,195.5,195.26,195.5,24155.0
2017-11-08 11:15:00,195.49,196.36,195.43,196.16,107358.0,195.49,196.36,195.43,196.16,107358.0
2017-11-08 11:20:00,196.15,196.29,196.05,196.07,60186.0,196.15,196.29,196.05,196.07,60186.0
2017-11-08 11:25:00,196.1,196.28,195.99,196.04,30748.0,196.1,196.28,195.99,196.04,30748.0
2017-11-08 11:30:00,196.0,196.39,195.97,196.03,35798.0,196.0,196.39,195.97,196.03,35798.0
2017-11-08 11:35:00,195.97,196.2,195.85,196.2,30730.0,195.97,196.2,195.85,196.2,30730.0
2017-11-08 11:40:00,196.2,196.3,196.06,196.1,31756.0,196.2,196.3,196.06,196.1,31756.0
2017-11-08 11:45:00,196.06,196.08,195.87,195.91,36121.0,196.06,196.08,195.87,195.91,36121.0
2017-11-08 11:50:00,195.9,195.93,195.72,195.79,31378.0,195.9,195.93,195.72,195.79,31378.0
2017-11-08 11:55:00,195.8,195.94,195.71,195.73,11350.0,195.8,195.94,195.71,195.73,11350.0
2017-11-08 12:00:00,195.7,195.92,195.57,195.89,20406.0,195.7,195.92,195.57,195.89,20406.0
2017-11-08 12:05:00,195.85,195.87,195.71,195.71,12868.0,195.85,195.87,195.71,195.71,12868.0
2017-11-08 12:10:00,195.71,195.88,195.67,195.88,20425.0,195.71,195.88,195.67,195.88,20425.0
2017-11-08 12:15:00,195.82,195.97,195.79,195.91,27529.0,195.82,195.97,195.79,195.91,27529.0
2017-11-08 12:20:00,195.93,195.93,195.7,195.77,15623.0,195.93,195.93,195.7,195.77,15623.0
2017-11-08 12:25:00,195.75,195.85,195.67,195.81,27302.0,195.75,195.85,195.67,195.81,27302.0
2017-11-08 12:30:00,195.83,195.91,195.8,195.82,19840.0,195.83,195.91,195.8,195.82,19840.0
2017-11-08 12:35:00,195.8,195.87,195.74,195.84,16247.0,195.8,195.87,195.74,195.84,16247.0
2017-11-08 12:40:00,195.87,195.88,195.72,195.72,8225.0,195.87,195.88,195.72,195.72,8225.0
2017-11-08 12:45:00,195.73,195.82,195.67,195.82,8757.0,195.73,195.82,195.67,195.82,8757.0
2017-11-08 12:50:00,195.8,195.84,195.71,195.74,10218.0,195.8,195.84,195.71,195.74,10218.0
2017-11-08 12:55:00,195.75,195.76,195.68,195.74,5749.0,195.75,195.76,195.68,195.74,5749.0
2017-11-08 13:00:00,195.76,196.03,195.76,195.91,37653.0,195.76,196.03,195.76,195.91,37653.0
2017-11-08 13:05:00,196.01,196.05,195.9,195.99,17003.0,196.01,196.05,195.9,195.99,17003.0
2017-11-08 13:10:00,195.98,195.99,195.82,195.89,15395.0,195.98,195.99,195.82,195.89,15395.0
2017-11-08 13:15:00,195.88,195.95,195.82,195.85,9870.0,195.88,195.95,195.82,195.85,9870.0
2017-11-08 13:20:00,195.86,195.96,195.86,195.95,5085.0,195.86,195.96,195.86,195.95,5085.0
2017-11-08 13:25:00,195.94,195.98,195.83,195.88,7610.0,195.94,195.98,195.83,195.88,7610.0
2017-11-08 13:30:00,195.88,195.96,195.87,195.91,8473.0,195.88,195.96,195.87,195.91,8473.0
2017-11-08 13:35:00,195.88,195.88,195.78,195.81,15849.0,195.88,195.88,195.78,195.81,15849.0
2017-11-08 13:40:00,195.81,195.87,195.79,195.83,5575.0,195.81,195.87,195.79,195.83,5575.0
2017-11-08 13:45:00,195.88,195.97,195.83,195.95,9508.0,195.88,195.97,195.83,195.95,9508.0
2017-11-08 13:50:00,195.97,196.0,195.9,195.97,12383.0,195.97,196.0,195.9,195.97,12383.0
2017-11-08 13:55:00,195.98,196.0,195.93,195.95,14940.0,195.98,196.0,195.93,195.95,14940.0
2017-11-08 14:00:00,195.95,195.95,194.77,195.02,256228.0,195.95,195.95,194.77,195.02,256228.0
2017-11-08 14:05:00,195.08,195.6,194.98,195.27,77320.0,195.08,195.6,194.98,195.27,77320.0
2017-11-08 14:10:00,195.43,195.8,195.37,195.43,71770.0,195.43,195.8,195.37,195.43,71770.0
2017-11-08 14:15:00,195.48,195.67,195.4,195.55,15185.0,195.48,195.67,195.4,195.55,15185.0
2017-11-08 14:20:00,195.54,195.67,195.42,195.61,15481.0,195.54,195.67,195.42,195.61,15481.0
2017-11-08 14:25:00,195.65,195.65,195.27,195.35,16858.0,195.65,195.65,195.27,195.35,16858.0
2017-11-08 14:30:00,195.39,195.47,195.14,195.22,23333.0,195.39,195.47,195.14,195.22,23333.0
2017-11-08 14:35:00,195.22,195.41,195.15,195.41,18631.0,195.22,195.41,195.15,195.41,18631.0
2017-11-08 14:40:00,195.39,195.74,195.39,195.56,31578.0,195.39,195.74,195.39,195.56,31578.0
2017-11-08 14:45:00,195.54,195.6,195.41,195.54,9679.0,195.54,195.6,195.41,195.54,9679.0
2017-11-08 14:50:00,195.51,195.67,195.46,195.58,13291.0,195.51,195.67,195.46,195.58,13291.0
2017-11-08 14:55:00,195.6,195.95,195.57,195.89,29537.0,195.6,195.95,195.57,195.89,29537.0
2017-11-08 15:00:00,195.89,195.92,195.82,195.9,25140.0,195.89,195.92,195.82,195.9,25140.0
2017-11-08 15:05:00,195.9,196.05,195.87,195.97,36404.0,195.9,196.05,195.87,195.97,36404.0
2017-11-08 15:10:00,196.0,196.12,195.98,196.09,19911.0,196.0,196.12,195.98,196.09,19911.0
2017-11-08 15:15:00,196.06,196.07,195.85,195.97,25468.0,196.06,196.07,195.85,195.97,25468.0
2017-11-08 15:20:00,195.97,196.03,195.83,196.0,24308.0,195.97,196.03,195.83,196.0,24308.0
2017-11-08 15:25:00,196.01,196.01,195.83,195.84,22350.0,196.01,196.01,195.83,195.84,22350.0
2017-11-08 15:30:00,195.86,196.11,195.86,196.03,30844.0,195.86,196.11,195.86,196.03,30844.0
2017-11-08 15:35:00,196.03,196.17,196.0,196.12,33911.0,196.03,196.17,196.0,196.12,33911.0
2017-11-08 15:40:00,196.15,196.25,195.97,196.03,50590.0,196.15,196.25,195.97,196.03,50590.0
2017-11-08 15:45:00,196.03,196.04,195.91,196.03,34259.0,196.03,196.04,195.91,196.03,34259.0
2017-11-08 15:50:00,196.05,196.34,196.01,196.34,82721.0,196.05,196.34,196.01,196.34,82721.0
2017-11-08 15:55:00,196.35,196.49,196.33,196.42,144137.0,196.35,196.49,196.33,196.42,144137.0
2017-11-09 09:30:00,194.46,194.49,192.68,193.36,272871.0,194.46,194.49,192.68,193.36,272871.0
2017-11-09 09:35:00,193.19,193.93,193.05,193.36,77144.0,193.19,193.93,193.05,193.36,77144.0
2017-11-09 09:40:00,193.36,193.36,192.1,192.13,151205.0,193.36,193.36,192.1,192.13,151205.0
2017-11-09 09:45:00,192.2,192.8,192.11,192.22,128569.0,192.2,192.8,192.11,192.22,128569.0
2017-11-09 09:50:00,192.28,192.45,191.75,192.13,179353.0,192.28,192.45,191.75,192.13,179353.0
2017-11-09 09:55:00,192.11,192.76,191.9,192.75,93659.0,192.11,192.76,191.9,192.75,93659.0
2017-11-09 10:00:00,192.81,193.26,192.44,192.59,81334.0,192.81,193.26,192.44,192.59,81334.0
2017-11-09 10:05:00,192.59,192.68,192.18,192.43,55124.0,192.59,192.68,192.18,192.43,55124.0
2017-11-09 10:10:00,192.46,193.18,192.25,192.95,55224.0,192.46,193.18,192.25,192.95,55224.0
2017-11-09 10:15:00,192.96,193.27,192.82,193.01,53327.0,192.96,193.27,192.82,193.01,53327.0
2017-11-09 10:20:00,193.02,193.46,193.0,193.41,62715.0,193.02,193.46,193.0,193.41,62715.0
2017-11-09 10:25:00,193.5,193.88,193.34,193.59,58100.0,193.5,193.88,193.34,193.59,58100.0
2017-11-09 10:30:00,193.62,193.94,192.92,193.15,61880.0,193.62,193.94,192.92,193.15,61880.0
2017-11-09 10:35:00,193.25,193.27,192.81,192.81,33393.0,193.25,193.27,192.81,192.81,33393.0
2017-11-09 10:40:00,192.85,192.96,192.65,192.9,24156.0,192.85,192.96,192.65,192.9,24156.0
2017-11-09 10:45:00,192.9,193.42,192.89,193.37,24287.0,192.9,193.42,192.89,193.37,24287.0
2017-11-09 10:50:00,193.44,193.81,193.24,193.62,66921.0,193.44,193.81,193.24,193.62,66921.0
2017-11-09 10:55:00,193.73,193.73,193.22,193.7,27277.0,193.73,193.73,193.22,193.7,27277.0
2017-11-09 11:00:00,193.67,193.67,193.28,193.39,28806.0,193.67,193.67,193.28,193.39,28806.0
2017-11-09 11:05:00,193.45,193.49,193.12,193.38,41762.0,193.45,193.49,193.12,193.38,41762.0
2017-11-09 11:10:00,193.31,193.46,193.12,193.16,18554.0,193.31,193.46,193.12,193.16,18554.0
2017-11-09 11:15:00,193.14,193.33,193.04,193.2,30534.0,193.14,193.33,193.04,193.2,30534.0
2017-11-09 11:20:00,193.21,193.31,192.89,193.0,17993.0,193.21,193.31,192.89,193.0,17993.0
2017-11-09 11:25:00,192.95,192.96,192.71,192.87,27030.0,192.95,192.96,192.71,192.87,27030.0
2017-11-09 11:30:00,192.91,193.14,192.8,193.08,19657.0,192.91,193.14,192.8,193.08,19657.0
2017-11-09 11:35:00,193.16,193.3,193.0,193.12,17812.0,193.16,193.3,193.0,193.12,17812.0
2017-11-09 11:40:00,193.13,193.46,193.11,193.11,24932.0,193.13,193.46,193.11,193.11,24932.0
2017-11-09 11:45:00,193.16,193.16,192.5,192.6,47707.0,193.16,193.16,192.5,192.6,47707.0
2017-11-09 11:50:00,192.58,192.65,192.41,192.65,70453.0,192.58,192.65,192.41,192.65,70453.0
2017-11-09 11:55:00,192.65,192.82,192.4,192.71,17684.0,192.65,192.82,192.4,192.71,17684.0
2017-11-09 12:00:00,192.69,192.78,192.25,192.4,53679.0,192.69,192.78,192.25,192.4,53679.0
2017-11-09 12:05:00,192.53,192.59,192.35,192.53,19018.0,192.53,192.59,192.35,192.53,19018.0
2017-11-09 12:10:00,192.49,192.68,191.94,192.18,109123.0,192.49,192.68,191.94,192.18,109123.0
2017-11-09 12:15:00,192.03,192.7,191.91,192.7,53382.0,192.03,192.7,191.91,192.7,53382.0
2017-11-09 12:20:00,192.7,192.7,192.15,192.2,28651.0,192.7,192.7,192.15,192.2,28651.0
2017-11-09 12:25:00,192.18,192.29,191.8,191.83,61482.0,192.18,192.29,191.8,191.83,61482.0
2017-11-09 12:30:00,191.87,191.9,190.81,191.2,107664.0,191.87,191.9,190.81,191.2,107664.0
2017-11-09 12:35:00,191.25,191.94,191.25,191.71,27858.0,191.25,191.94,191.25,191.71,27858.0
2017-11-09 12:40:00,191.6,191.72,191.06,191.25,49757.0,191.6,191.72,191.06,191.25,49757.0
2017-11-09 12:45:00,191.23,191.33,191.0,191.14,83710.0,191.23,191.33,191.0,191.14,83710.0
2017-11-09 12:50:00,191.2,191.62,191.04,191.3,30490.0,191.2,191.62,191.04,191.3,30490.0
2017-11-09 12:55:00,191.37,191.4,191.02,191.27,38426.0,191.37,191.4,191.02,191.27,38426.0
2017-11-09 13:00:00,191.26,191.28,190.9,191.08,48419.0,191.26,191.28,190.9,191.08,48419.0
2017-11-09 13:05:00,191.04,191.59,190.85,191.59,36476.0,191.04,191.59,190.85,191.59,36476.0
2017-11-09 13:10:00,191.47,191.47,191.17,191.36,22595.0,191.47,191.47,191.17,191.36,22595.0
2017-11-09 13:15:00,191.39,191.8,191.39,191.56,28043.0,191.39,191.8,191.39,191.56,28043.0
2017-11-09 13:20:00,191.55,191.9,191.48,191.62,39360.0,191.55,191.9,191.48,191.62,39360.0
2017-11-09 13:25:00,191.63,191.63,191.34,191.52,16782.0,191.63,191.63,191.34,191.52,16782.0
2017-11-09 13:30:00,191.53,191.7,191.4,191.7,29895.0,191.53,191.7,191.4,191.7,29895.0
2017-11-09 13:35:00,191.73,191.74,191.54,191.65,32395.0,191.73,191.74,191.54,191.65,32395.0
2017-11-09 13:40:00,191.55,191.66,191.28,191.52,22074.0,191.55,191.66,191.28,191.52,22074.0
2017-11-09 13:45:00,191.59,192.06,191.57,191.99,34054.0,191.59,192.06,191.57,191.99,34054.0
2017-11-09 13:50:00,191.91,192.19,191.89,192.1,19750.0,191.91,192.19,191.89,192.1,19750.0
2017-11-09 13:55:00,192.11,192.14,191.8,191.93,33697.0,192.11,192.14,191.8,191.93,33697.0
2017-11-09 14:00:00,191.96,192.05,191.9,192.01,30944.0,191.96,192.05,191.9,192.01,30944.0
2017-11-09 14:05:00,192.06,192.46,192.04,192.41,29061.0,192.06,192.46,192.04,192.41,29061.0
2017-11-09 14:10:00,192.46,192.5,192.33,192.44,62431.0,192.46,192.5,192.33,192.44,62431.0
2017-11-09 14:15:00,192.45,192.58,192.37,192.55,81069.0,192.45,192.58,192.37,192.55,81069.0
2017-11-09 14:20:00,192.61,192.88,192.52,192.84,47127.0,192.61,192.88,192.52,192.84,47127.0
2017-11-09 14:25:00,192.88,192.89,192.26,192.29,51672.0,192.88,192.89,192.26,192.29,51672.0
2017-11-09 14:30:00,192.29,192.73,192.2,192.57,27498.0,192.29,192.73,192.2,192.57,27498.0
2017-11-09 14:35:00,192.57,192.77,192.29,192.69,18303.0,192.57,192.77,192.29,192.69,18303.0
2017-11-09 14:40:00,192.66,192.69,192.49,192.64,13382.0,192.66,192.69,192.49,192.64,13382.0
2017-11-09 14:45:00,192.63,193.0,192.59,192.8,32635.0,192.63,193.0,192.59,192.8,32635.0
2017-11-09 14:50:00,192.79,193.02,192.57,192.62,52947.0,192.79,193.02,192.57,192.62,52947.0
2017-11-09 14:55:00,192.54,192.65,192.35,192.47,25712.0,192.54,192.65,192.35,192.47,25712.0
2017-11-09 15:00:00,192.42,192.63,192.3,192.41,18719.0,192.42,192.63,192.3,192.41,18719.0
2017-11-09 15:05:00,192.36,192.68,192.33,192.63,21109.0,192.36,192.68,192.33,192.63,21109.0
2017-11-09 15:10:00,192.63,192.81,192.59,192.72,20261.0,192.63,192.81,192.59,192.72,20261.0
2017-11-09 15:15:00,192.77,192.93,192.67,192.88,25817.0,192.77,192.93,192.67,192.88,25817.0
2017-11-09 15:20:00,192.88,193.08,192.8,192.95,47993.0,192.88,193.08,192.8,192.95,47993.0
2017-11-09 15:25:00,192.92,193.19,192.91,193.17,36322.0,192.92,193.19,192.91,193.17,36322.0
2017-11-09 15:30:00,193.17,193.37,193.11,193.37,39403.0,193.17,193.37,193.11,193.37,39403.0
2017-11-09 15:35:00,193.36,193.7,193.33,193.65,66821.0,193.36,193.7,193.33,193.65,66821.0
2017-11-09 15:40:00,193.64,193.79,193.51,193.63,77226.0,193.64,193.79,193.51,193.63,77226.0
2017-11-09 15:45:00,193.61,193.79,193.52,193.76,68714.0,193.61,193.79,193.52,193.76,68714.0
2017-11-09 15:50:00,193.78,194.14,193.78,194.1,119308.0,193.78,194.14,193.78,194.1,119308.0
2017-11-09 15:55:00,194.11,194.15,193.82,193.89,140435.0,194.11,194.15,193.82,193.89,140435.0
2017-11-10 09:30:00,191.52,192.59,190.32,190.7,444772.0,191.52,192.59,190.32,190.7,444772.0
2017-11-10 09:35:00,190.79,191.13,189.5,190.97,270879.0,190.79,191.13,189.5,190.97,270879.0
2017-11-10 09:40:00,190.93,191.26,190.35,190.65,115021.0,190.93,191.26,190.35,190.65,115021.0
2017-11-10 09:45:00,190.65,191.26,190.35,191.02,131681.0,190.65,191.26,190.35,191.02,131681.0
2017-11-10 09:50:00,191.05,191.63,190.97,191.32,74688.0,191.05,191.63,190.97,191.32,74688.0
2017-11-10 09:55:00,191.33,191.45,190.79,191.15,52962.0,191.33,191.45,190.79,191.15,52962.0
2017-11-10 10:00:00,191.17,191.19,190.42,190.42,78334.0,191.17,191.19,190.42,190.42,78334.0
2017-11-10 10:05:00,190.41,191.0,190.37,190.7,37251.0,190.41,191.0,190.37,190.7,37251.0
2017-11-10 10:10:00,190.6,190.85,190.3,190.54,72073.0,190.6,190.85,190.3,190.54,72073.0
2017-11-10 10:15:00,190.59,191.14,190.44,190.86,67480.0,190.59,191.14,190.44,190.86,67480.0
2017-11-10 10:20:00,190.9,191.03,190.64,190.7,38190.0,190.9,191.03,190.64,190.7,38190.0
2017-11-10 10:25:00,190.71,190.74,190.16,190.16,76517.0,190.71,190.74,190.16,190.16,76517.0
2017-11-10 10:30:00,190.25,190.31,189.81,189.99,189297.0,190.25,190.31,189.81,189.99,189297.0
2017-11-10 10:35:00,190.0,190.04,189.81,189.98,75641.0,190.0,190.04,189.81,189.98,75641.0
2017-11-10 10:40:00,189.99,190.49,189.97,190.38,69343.0,189.99,190.49,189.97,190.38,69343.0
2017-11-10 10:45:00,190.36,190.42,189.94,189.95,46409.0,190.36,190.42,189.94,189.95,46409.0
2017-11-10 10:50:00,189.92,190.08,189.8,190.01,37415.0,189.92,190.08,189.8,190.01,37415.0
2017-11-10 10:55:00,190.0,190.37,189.85,190.19,42695.0,190.0,190.37,189.85,190.19,42695.0
2017-11-10 11:00:00,190.21,190.4,189.98,190.07,36974.0,190.21,190.4,189.98,190.07,36974.0
2017-11-10 11:05:00,190.04,190.12,189.91,190.08,45874.0,190.04,190.12,189.91,190.08,45874.0
2017-11-10 11:10:00,190.1,190.7,190.01,190.52,97826.0,190.1,190.7,190.01,190.52,97826.0
2017-11-10 11:15:00,190.56,190.65,190.12,190.21,55154.0,190.56,190.65,190.12,190.21,55154.0
2017-11-10 11:20:00,190.18,190.45,189.9,190.41,55531.0,190.18,190.45,189.9,190.41,55531.0
2017-11-10 11:25:00,190.37,190.54,190.05,190.44,68139.0,190.37,190.54,190.05,190.44,68139.0
2017-11-10 11:30:00,190.44,190.52,190.22,190.34,23503.0,190.44,190.52,190.22,190.34,23503.0
2017-11-10 11:35:00,190.36,190.82,190.35,190.7,64977.0,190.36,190.82,190.35,190.7,64977.0
2017-11-10 11:40:00,190.73,190.99,190.59,190.9,52656.0,190.73,190.99,190.59,190.9,52656.0
2017-11-10 11:45:00,190.9,190.99,190.65,190.7,35888.0,190.9,190.99,190.65,190.7,35888.0
2017-11-10 11:50:00,190.73,190.74,190.44,190.49,22646.0,190.73,190.74,190.44,190.49,22646.0
2017-11-10 11:55:00,190.5,190.57,190.27,190.35,25658.0,190.5,190.57,190.27,190.35,25658.0
2017-11-10 12:00:00,190.33,190.38,190.06,190.22,28269.0,190.33,190.38,190.06,190.22,28269.0
2017-11-10 12:05:00,190.24,190.31,190.05,190.13,35075.0,190.24,190.31,190.05,190.13,35075.0
2017-11-10 12:10:00,190.13,190.26,190.09,190.1,37950.0,190.13,190.26,190.09,190.1,37950.0
2017-11-10 12:15:00,190.11,190.17,189.91,190.06,76620.0,190.11,190.17,189.91,190.06,76620.0
2017-11-10 12:20:00,190.01,190.1,189.87,189.9,50978.0,190.01,190.1,189.87,189.9,50978.0
2017-11-10 12:25:00,189.87,189.94,189.74,189.79,61043.0,189.87,189.94,189.74,189.79,61043.0
2017-11-10 12:30:00,189.85,190.0,189.76,189.93,29683.0,189.85,190.0,189.76,189.93,29683.0
2017-11-10 12:35:00,189.91,190.0,189.78,189.9,30354.0,189.91,190.0,189.78,189.9,30354.0
2017-11-10 12:40:00,189.86,189.94,189.81,189.92,18515.0,189.86,189.94,189.81,189.92,18515.0
2017-11-10 12:45:00,189.93,189.97,189.76,189.86,45609.0,189.93,189.97,189.76,189.86,45609.0
2017-11-10 12:50:00,189.84,189.95,189.74,189.74,31735.0,189.84,189.95,189.74,189.74,31735.0
2017-11-10 12:55:00,189.77,189.9,189.64,189.84,42037.0,189.77,189.9,189.64,189.84,42037.0
2017-11-10 13:00:00,189.87,190.04,189.86,190.0,50834.0,189.87,190.04,189.86,190.0,50834.0
2017-11-10 13:05:00,190.0,190.25,189.96,190.09,44917.0,190.0,190.25,189.96,190.09,44917.0
2017-11-10 13:10:00,190.1,190.19,190.04,190.15,23533.0,190.1,190.19,190.04,190.15,23533.0
2017-11-10 13:15:00,190.11,190.22,190.07,190.11,29924.0,190.11,190.22,190.07,190.11,29924.0
2017-11-10 13:20:00,190.09,190.13,189.97,190.0,22830.0,190.09,190.13,189.97,190.0,22830.0
2017-11-10 13:25:00,189.96,190.23,189.94,190.19,17015.0,189.96,190.23,189.94,190.19,17015.0
2017-11-10 13:30:00,190.18,190.2,189.98,190.03,23512.0,190.18,190.2,189.98,190.03,23512.0
2017-11-10 13:35:00,190.03,190.11,190.0,190.0,12183.0,190.03,190.11,190.0,190.0,12183.0
2017-11-10 13:40:00,190.0,190.04,189.88,190.0,40723.0,190.0,190.04,189.88,190.0,40723.0
2017-11-10 13:45:00,189.95,190.04,189.9,189.98,14705.0,189.95,190.04,189.9,189.98,14705.0
2017-11-10 13:50:00,189.96,190.18,189.96,190.16,32008.0,189.96,190.18,189.96,190.16,32008.0
2017-11-10 13:55:00,190.17,190.59,190.15,190.49,48129.0,190.17,190.59,190.15,190.49,48129.0
2017-11-10 14:00:00,190.52,191.25,190.45,191.16,118114.0,190.52,191.25,190.45,191.16,118114.0
2017-11-10 14:05:00,191.16,191.59,191.05,191.29,130066.0,191.16,191.59,191.05,191.29,130066.0
2017-11-10 14:10:00,191.3,191.77,191.14,191.74,129591.0,191.3,191.77,191.14,191.74,129591.0
2017-11-10 14:15:00,191.76,191.76,191.28,191.29,85653.0,191.76,191.76,191.28,191.29,85653.0
2017-11-10 14:20:00,191.29,191.42,191.14,191.14,33797.0,191.29,191.42,191.14,191.14,33797.0
2017-11-10 14:25:00,191.15,191.41,191.08,191.38,105437.0,191.15,191.41,191.08,191.38,105437.0
2017-11-10 14:30:00,191.39,191.92,191.35,191.69,123420.0,191.39,191.92,191.35,191.69,123420.0
2017-11-10 14:35:00,191.73,192.33,191.57,192.23,113904.0,191.73,192.33,191.57,192.23,113904.0
2017-11-10 14:40:00,192.2,192.22,191.92,191.98,42525.0,192.2,192.22,191.92,191.98,42525.0
2017-11-10 14:45:00,192.0,192.3,191.99,192.12,48514.0,192.0,192.3,191.99,192.12,48514.0
2017-11-10 14:50:00,192.07,192.18,191.95,192.11,33416.0,192.07,192.18,191.95,192.11,33416.0
2017-11-10 14:55:00,192.12,192.12,191.75,191.86,56390.0,192.12,192.12,191.75,191.86,56390.0
2017-11-10 15:00:00,191.87,192.0,191.85,191.95,31582.0,191.87,192.0,191.85,191.95,31582.0
2017-11-10 15:05:00,191.94,192.11,191.81,192.11,62697.0,191.94,192.11,191.81,192.11,62697.0
2017-11-10 15:10:00,192.1,192.14,192.08,192.14,70969.0,192.1,192.14,192.08,192.14,70969.0
2017-11-10 15:15:00,192.15,192.21,192.03,192.09,45277.0,192.15,192.21,192.03,192.09,45277.0
2017-11-10 15:20:00,192.08,192.15,191.83,191.91,59130.0,192.08,192.15,191.83,191.91,59130.0
2017-11-10 15:25:00,191.83,191.92,191.6,191.86,63813.0,191.83,191.92,191.6,191.86,63813.0
2017-11-10 15:30:00,191.84,191.88,191.72,191.74,59454.0,191.84,191.88,191.72,191.74,59454.0
2017-11-10 15:35:00,191.74,191.75,191.59,191.67,42937.0,191.74,191.75,191.59,191.67,42937.0
2017-11-10 15:40:00,191.68,191.93,191.68,191.85,79972.0,191.68,191.93,191.68,191.85,79972.0
2017-11-10 15:45:00,191.86,192.12,191.86,192.12,84683.0,191.86,192.12,191.86,192.12,84683.0
2017-11-10 15:50:00,192.13,192.35,192.0,192.04,111640.0,192.13,192.35,192.0,192.04,111640.0
2017-11-10 15:55:00,192.04,192.13,191.87,191.93,176053.0,192.04,192.13,191.87,191.93,176053.0
2017-11-13 09:30:00,191.12,191.75,191.02,191.63,140764.0,191.12,191.75,191.02,191.63,140764.0
2017-11-13 09:35:00,191.62,192.34,191.48,191.84,78356.0,191.62,192.34,191.48,191.84,78356.0
2017-11-13 09:40:00,191.95,192.99,191.8,192.82,92729.0,191.95,192.99,191.8,192.82,92729.0
2017-11-13 09:45:00,192.84,192.94,192.29,192.31,66264.0,192.84,192.94,192.29,192.31,66264.0
2017-11-13 09:50:00,192.36,192.84,192.29,192.73,62652.0,192.36,192.84,192.29,192.73,62652.0
2017-11-13 09:55:00,192.72,193.71,192.72,193.57,113587.0,192.72,193.71,192.72,193.57,113587.0
2017-11-13 10:00:00,193.6,193.67,193.12,193.15,81924.0,193.6,193.67,193.12,193.15,81924.0
2017-11-13 10:05:00,193.18,193.39,192.87,193.12,47264.0,193.18,193.39,192.87,193.12,47264.0
2017-11-13 10:10:00,193.22,193.33,192.88,193.11,47436.0,193.22,193.33,192.88,193.11,47436.0
2017-11-13 10:15:00,193.07,193.41,193.07,193.41,40336.0,193.07,193.41,193.07,193.41,40336.0
2017-11-13 10:20:00,193.4,193.7,193.22,193.67,51803.0,193.4,193.7,193.22,193.67,51803.0
2017-11-13 10:25:00,193.64,193.9,193.53,193.68,56989.0,193.64,193.9,193.53,193.68,56989.0
2017-11-13 10:30:00,193.64,193.95,193.6,193.72,41560.0,193.64,193.95,193.6,193.72,41560.0
2017-11-13 10:35:00,193.66,193.7,193.56,193.67,41239.0,193.66,193.7,193.56,193.67,41239.0
2017-11-13 10:40:00,193.69,193.69,193.31,193.41,33766.0,193.69,193.69,193.31,193.41,33766.0
2017-11-13 10:45:00,193.41,193.7,193.2,193.62,36673.0,193.41,193.7,193.2,193.62,36673.0
2017-11-13 10:50:00,193.59,193.7,193.51,193.56,21251.0,193.59,193.7,193.51,193.56,21251.0
2017-11-13 10:55:00,193.57,193.65,193.45,193.65,20679.0,193.57,193.65,193.45,193.65,20679.0
2017-11-13 11:00:00,193.57,193.57,193.27,193.29,32770.0,193.57,193.57,193.27,193.29,32770.0
2017-11-13 11:05:00,193.32,193.55,193.28,193.55,12352.0,193.32,193.55,193.28,193.55,12352.0
2017-11-13 11:10:00,193.54,193.93,193.52,193.88,30904.0,193.54,193.93,193.52,193.88,30904.0
2017-11-13 11:15:00,193.89,194.43,193.86,194.34,89908.0,193.89,194.43,193.86,194.34,89908.0
2017-11-13 11:20:00,194.32,194.51,194.28,194.33,41173.0,194.32,194.51,194.28,194.33,41173.0
2017-11-13 11:25:00,194.38,194.71,194.37,194.71,39300.0,194.38,194.71,194.37,194.71,39300.0
2017-11-13 11:30:00,194.75,194.8,194.44,194.56,52738.0,194.75,194.8,194.44,194.56,52738.0
2017-11-13 11:35:00,194.56,194.8,194.44,194.8,29918.0,194.56,194.8,194.44,194.8,29918.0
2017-11-13 11:40:00,194.8,195.12,194.73,195.1,98037.0,194.8,195.12,194.73,195.1,98037.0
2017-11-13 11:45:00,195.05,195.1,194.86,195.03,45897.0,195.05,195.1,194.86,195.03,45897.0
2017-11-13 11:50:00,195.01,195.07,194.77,194.86,38992.0,195.01,195.07,194.77,194.86,38992.0
2017-11-13 11:55:00,194.79,194.96,194.62,194.71,23899.0,194.79,194.96,194.62,194.71,23899.0
2017-11-13 12:00:00,194.74,195.21,194.74,195.21,56359.0,194.74,195.21,194.74,195.21,56359.0
2017-11-13 12:05:00,195.17,195.69,195.15,195.37,75208.0,195.17,195.69,195.15,195.37,75208.0
2017-11-13 12:10:00,195.4,195.55,195.18,195.29,32749.0,195.4,195.55,195.18,195.29,32749.0
2017-11-13 12:15:00,195.31,195.47,195.15,195.44,23952.0,195.31,195.47,195.15,195.44,23952.0
2017-11-13 12:20:00,195.4,195.47,195.11,195.25,29864.0,195.4,195.47,195.11,195.25,29864.0
2017-11-13 12:25:00,195.27,195.34,194.88,194.95,33624.0,195.27,195.34,194.88,194.95,33624.0
2017-11-13 12:30:00,194.95,195.17,194.89,195.07,21169.0,194.95,195.17,194.89,195.07,21169.0
2017-11-13 12:35:00,195.06,195.06,194.75,194.84,12471.0,195.06,195.06,194.75,194.84,12471.0
2017-11-13 12:40:00,194.83,195.18,194.81,195.15,25781.0,194.83,195.18,194.81,195.15,25781.0
2017-11-13 12:45:00,195.11,195.3,195.05,195.15,40299.0,195.11,195.3,195.05,195.15,40299.0
2017-11-13 12:50:00,195.21,195.28,194.8,194.81,25666.0,195.21,195.28,194.8,194.81,25666.0
2017-11-13 12:55:00,194.86,194.87,194.65,194.77,28775.0,194.86,194.87,194.65,194.77,28775.0
2017-11-13 13:00:00,194.77,194.88,194.62,194.68,23968.0,194.77,194.88,194.62,194.68,23968.0
2017-11-13 13:05:00,194.71,194.84,194.47,194.53,18219.0,194.71,194.84,194.47,194.53,18219.0
2017-11-13 13:10:00,194.55,194.87,194.5,194.84,17825.0,194.55,194.87,194.5,194.84,17825.0
2017-11-13 13:15:00,194.88,195.22,194.86,195.11,44311.0,194.88,195.22,194.86,195.11,44311.0
2017-11-13 13:20:00,195.11,195.11,194.93,195.06,20211.0,195.11,195.11,194.93,195.06,20211.0
2017-11-13 13:25:00,195.03,195.03,194.86,194.94,18650.0,195.03,195.03,194.86,194.94,18650.0
2017-11-13 13:30:00,194.91,195.1,194.84,195.1,14174.0,194.91,195.1,194.84,195.1,14174.0
2017-11-13 13:35:00,195.08,195.15,195.01,195.05,26658.0,195.08,195.15,195.01,195.05,26658.0
2017-11-13 13:40:00,195.05,195.41,195.01,195.39,30901.0,195.05,195.41,195.01,195.39,30901.0
2017-11-13 13:45:00,195.39,195.75,195.35,195.71,46180.0,195.39,195.75,195.35,195.71,46180.0
2017-11-13 13:50:00,195.65,195.69,195.54,195.54,23279.0,195.65,195.69,195.54,195.54,23279.0
2017-11-13 13:55:00,195.54,195.77,195.49,195.75,27939.0,195.54,195.77,195.49,195.75,27939.0
2017-11-13 14:00:00,195.79,195.85,195.62,195.7,39619.0,195.79,195.85,195.62,195.7,39619.0
2017-11-13 14:05:00,195.72,195.84,195.69,195.77,16494.0,195.72,195.84,195.69,195.77,16494.0
2017-11-13 14:10:00,195.79,195.8,195.5,195.62,24164.0,195.79,195.8,195.5,195.62,24164.0
2017-11-13 14:15:00,195.57,195.57,195.12,195.2,19405.0,195.57,195.57,195.12,195.2,19405.0
2017-11-13 14:20:00,195.21,195.38,195.2,195.27,15955.0,195.21,195.38,195.2,195.27,15955.0
2017-11-13 14:25:00,195.31,195.8,195.25,195.73,42675.0,195.31,195.8,195.25,195.73,42675.0
2017-11-13 14:30:00,195.78,195.87,195.63,195.64,38590.0,195.78,195.87,195.63,195.64,38590.0
2017-11-13 14:35:00,195.64,195.68,195.42,195.5,18442.0,195.64,195.68,195.42,195.5,18442.0
2017-11-13 14:40:00,195.52,195.72,195.4,195.7,17878.0,195.52,195.72,195.4,195.7,17878.0
2017-11-13 14:45:00,195.7,195.7,195.59,195.63,15822.0,195.7,195.7,195.59,195.63,15822.0
2017-11-13 14:50:00,195.63,195.78,195.62,195.7,17146.0,195.63,195.78,195.62,195.7,17146.0
2017-11-13 14:55:00,195.7,195.74,195.64,195.67,14469.0,195.7,195.74,195.64,195.67,14469.0
2017-11-13 15:00:00,195.66,195.9,195.65,195.7,24634.0,195.66,195.9,195.65,195.7,24634.0
2017-11-13 15:05:00,195.73,195.76,195.57,195.76,15075.0,195.73,195.76,195.57,195.76,15075.0
2017-11-13 15:10:00,195.78,196.05,195.67,195.85,57169.0,195.78,196.05,195.67,195.85,57169.0
2017-11-13 15:15:00,195.85,195.95,195.7,195.7,18028.0,195.85,195.95,195.7,195.7,18028.0
2017-11-13 15:20:00,195.7,195.83,195.66,195.69,17546.0,195.7,195.83,195.66,195.69,17546.0
2017-11-13 15:25:00,195.69,195.69,195.53,195.63,23738.0,195.69,195.69,195.53,195.63,23738.0
2017-11-13 15:30:00,195.64,195.69,195.47,195.52,51359.0,195.64,195.69,195.47,195.52,51359.0
2017-11-13 15:35:00,195.49,195.5,194.65,194.65,116798.0,195.49,195.5,194.65,194.65,116798.0
2017-11-13 15:40:00,194.66,194.89,194.4,194.77,71558.0,194.66,194.89,194.4,194.77,71558.0
2017-11-13 15:45:00,194.76,195.03,194.73,194.91,57772.0,194.76,195.03,194.73,194.91,57772.0
2017-11-13 15:50:00,194.93,195.24,194.85,194.94,78451.0,194.93,195.24,194.85,194.94,78451.0
2017-11-13 15:55:00,194.93,195.09,194.7,195.09,144724.0,194.93,195.09,194.7,195.09,144724.0
2017-11-14 09:30:00,193.64,194.93,193.54,194.87,117370.0,193.64,194.93,193.54,194.87,117370.0
2017-11-14 09:35:00,194.97,195.6,194.4,195.43,84683.0,194.97,195.6,194.4,195.43,84683.0
2017-11-14 09:40:00,195.42,195.49,194.62,194.62,48861.0,195.42,195.49,194.62,194.62,48861.0
2017-11-14 09:45:00,194.62,195.2,194.56,194.82,60552.0,194.62,195.2,194.56,194.82,60552.0
2017-11-14 09:50:00,194.95,195.3,194.81,194.81,45039.0,194.95,195.3,194.81,194.81,45039.0
2017-11-14 09:55:00,194.8,194.8,193.95,194.1,73658.0,194.8,194.8,193.95,194.1,73658.0
2017-11-14 10:00:00,194.1,194.2,193.06,193.14,116765.0,194.1,194.2,193.06,193.14,116765.0
2017-11-14 10:05:00,193.19,194.0,193.14,193.84,49041.0,193.19,194.0,193.14,193.84,49041.0
2017-11-14 10:10:00,193.89,194.37,193.88,194.22,59155.0,193.89,194.37,193.88,194.22,59155.0
2017-11-14 10:15:00,194.22,194.7,194.18,194.35,43498.0,194.22,194.7,194.18,194.35,43498.0
2017-11-14 10:20:00,194.37,194.39,193.82,194.03,22487.0,194.37,194.39,193.82,194.03,22487.0
2017-11-14 10:25:00,194.06,194.06,193.44,193.68,37285.0,194.06,194.06,193.44,193.68,37285.0
2017-11-14 10:30:00,193.65,193.99,193.0,193.02,91947.0,193.65,193.99,193.0,193.02,91947.0
2017-11-14 10:35:00,193.09,194.33,193.0,194.33,51531.0,193.09,194.33,193.0,194.33,51531.0
2017-11-14 10:40:00,194.3,194.5,194.1,194.5,24479.0,194.3,194.5,194.1,194.5,24479.0
2017-11-14 10:45:00,194.5,194.77,194.39,194.7,40208.0,194.5,194.77,194.39,194.7,40208.0
2017-11-14 10:50:00,194.62,194.92,194.45,194.81,21639.0,194.62,194.92,194.45,194.81,21639.0
2017-11-14 10:55:00,194.91,194.97,194.4,194.44,17969.0,194.91,194.97,194.4,194.44,17969.0
2017-11-14 11:00:00,194.42,194.63,194.36,194.39,13125.0,194.42,194.63,194.36,194.39,13125.0
2017-11-14 11:05:00,194.45,194.72,194.4,194.58,10041.0,194.45,194.72,194.4,194.58,10041.0
2017-11-14 11:10:00,194.62,194.72,194.52,194.57,19584.0,194.62,194.72,194.52,194.57,19584.0
2017-11-14 11:15:00,194.59,194.7,194.4,194.58,13817.0,194.59,194.7,194.4,194.58,13817.0
2017-11-14 11:20:00,194.52,194.54,194.34,194.43,9545.0,194.52,194.54,194.34,194.43,9545.0
2017-11-14 11:25:00,194.45,194.83,194.45,194.76,14882.0,194.45,194.83,194.45,194.76,14882.0
2017-11-14 11:30:00,194.77,195.19,194.76,194.98,45946.0,194.77,195.19,194.76,194.98,45946.0
2017-11-14 11:35:00,195.0,195.2,194.97,195.07,32759.0,195.0,195.2,194.97,195.07,32759.0
2017-11-14 11:40:00,195.1,195.13,194.82,194.95,18681.0,195.1,195.13,194.82,194.95,18681.0
2017-11-14 11:45:00,195.01,195.3,195.01,195.28,28865.0,195.01,195.3,195.01,195.28,28865.0
2017-11-14 11:50:00,195.32,195.7,195.28,195.65,29372.0,195.32,195.7,195.28,195.65,29372.0
2017-11-14 11:55:00,195.61,195.8,195.61,195.7,48126.0,195.61,195.8,195.61,195.7,48126.0
2017-11-14 12:00:00,195.66,195.81,195.41,195.64,35192.0,195.66,195.81,195.41,195.64,35192.0
2017-11-14 12:05:00,195.65,195.7,195.09,195.15,40889.0,195.65,195.7,195.09,195.15,40889.0
2017-11-14 12:10:00,195.13,195.29,195.13,195.19,16260.0,195.13,195.29,195.13,195.19,16260.0
2017-11-14 12:15:00,195.18,195.41,195.12,195.25,26856.0,195.18,195.41,195.12,195.25,26856.0
2017-11-14 12:20:00,195.24,195.56,195.21,195.31,20485.0,195.24,195.56,195.21,195.31,20485.0
2017-11-14 12:25:00,195.31,195.46,195.28,195.33,9265.0,195.31,195.46,195.28,195.33,9265.0
2017-11-14 12:30:00,195.45,195.45,195.03,195.24,14803.0,195.45,195.45,195.03,195.24,14803.0
2017-11-14 12:35:00,195.23,195.31,195.1,195.12,12131.0,195.23,195.31,195.1,195.12,12131.0
2017-11-14 12:40:00,195.08,195.16,195.05,195.15,9691.0,195.08,195.16,195.05,195.15,9691.0
2017-11-14 12:45:00,195.11,195.11,194.72,194.9,20119.0,195.11,195.11,194.72,194.9,20119.0
2017-11-14 12:50:00,194.91,195.0,194.42,194.55,18735.0,194.91,195.0,194.42,194.55,18735.0
2017-11-14 12:55:00,194.55,194.64,194.2,194.37,22994.0,194.55,194.64,194.2,194.37,22994.0
2017-11-14 13:00:00,194.36,194.53,194.11,194.17,22520.0,194.36,194.53,194.11,194.17,22520.0
2017-11-14 13:05:00,194.1,194.21,193.79,193.83,42489.0,194.1,194.21,193.79,193.83,42489.0
2017-11-14 13:10:00,193.81,193.95,193.78,193.92,35299.0,193.81,193.95,193.78,193.92,35299.0
2017-11-14 13:15:00,193.89,193.91,193.26,193.44,45856.0,193.89,193.91,193.26,193.44,45856.0
2017-11-14 13:20:00,193.37,193.95,193.37,193.89,24642.0,193.37,193.95,193.37,193.89,24642.0
2017-11-14 13:25:00,193.89,193.94,193.8,193.87,21012.0,193.89,193.94,193.8,193.87,21012.0
2017-11-14 13:30:00,193.86,194.1,193.79,194.05,10490.0,193.86,194.1,193.79,194.05,10490.0
2017-11-14 13:35:00,194.04,194.27,193.93,194.07,14703.0,194.04,194.27,193.93,194.07,14703.0
2017-11-14 13:40:00,194.14,194.2,193.94,194.05,14216.0,194.14,194.2,193.94,194.05,14216.0
2017-11-14 13:45:00,194.02,194.42,194.02,194.36,15026.0,194.02,194.42,194.02,194.36,15026.0
2017-11-14 13:50:00,194.37,194.43,194.21,194.28,9679.0,194.37,194.43,194.21,194.28,9679.0
2017-11-14 13:55:00,194.24,194.5,194.24,194.5,18458.0,194.24,194.5,194.24,194.5,18458.0
2017-11-14 14:00:00,194.45,194.73,194.4,194.73,10140.0,194.45,194.73,194.4,194.73,10140.0
2017-11-14 14:05:00,194.67,194.93,194.65,194.8,17114.0,194.67,194.93,194.65,194.8,17114.0
2017-11-14 14:10:00,194.81,195.0,194.66,194.95,20269.0,194.81,195.0,194.66,194.95,20269.0
2017-11-14 14:15:00,194.99,195.12,194.84,194.89,35263.0,194.99,195.12,194.84,194.89,35263.0
2017-11-14 14:20:00,194.9,195.0,194.77,194.95,15826.0,194.9,195.0,194.77,194.95,15826.0
2017-11-14 14:25:00,194.98,195.02,194.8,194.84,8876.0,194.98,195.02,194.8,194.84,8876.0
2017-11-14 14:30:00,194.86,195.03,194.61,194.62,19644.0,194.86,195.03,194.61,194.62,19644.0
2017-11-14 14:35:00,194.61,195.02,194.56,195.0,24570.0,194.61,195.02,194.56,195.0,24570.0
2017-11-14 14:40:00,195.02,195.04,194.84,195.0,19528.0,195.02,195.04,194.84,195.0,19528.0
2017-11-14 14:45:00,195.0,195.02,194.88,194.88,9291.0,195.0,195.02,194.88,194.88,9291.0
2017-11-14 14:50:00,194.89,195.28,194.89,195.27,31552.0,194.89,195.28,194.89,195.27,31552.0
2017-11-14 14:55:00,195.2,195.34,195.13,195.28,21199.0,195.2,195.34,195.13,195.28,21199.0
2017-11-14 15:00:00,195.27,195.5,195.05,195.46,17656.0,195.27,195.5,195.05,195.46,17656.0
2017-11-14 15:05:00,195.49,195.59,195.46,195.49,23263.0,195.49,195.59,195.46,195.49,23263.0
2017-11-14 15:10:00,195.49,195.67,195.42,195.5,33643.0,195.49,195.67,195.42,195.5,33643.0
2017-11-14 15:15:00,195.5,195.56,195.45,195.51,15026.0,195.5,195.56,195.45,195.51,15026.0
2017-11-14 15:20:00,195.52,195.54,195.29,195.36,25834.0,195.52,195.54,195.29,195.36,25834.0
2017-11-14 15:25:00,195.35,195.6,195.34,195.38,32716.0,195.35,195.6,195.34,195.38,32716.0
2017-11-14 15:30:00,195.34,195.56,195.34,195.48,15851.0,195.34,195.56,195.34,195.48,15851.0
2017-11-14 15:35:00,195.48,195.56,195.27,195.29,40639.0,195.48,195.56,195.27,195.29,40639.0
2017-11-14 15:40:00,195.27,195.4,195.15,195.34,29111.0,195.27,195.4,195.15,195.34,29111.0
2017-11-14 15:45:00,195.36,195.63,195.31,195.58,43726.0,195.36,195.63,195.31,195.58,43726.0
2017-11-14 15:50:00,195.58,195.88,195.58,195.86,76541.0,195.58,195.88,195.58,195.86,76541.0
2017-11-14 15:55:00,195.84,195.85,195.68,195.69,131844.0,195.84,195.85,195.68,195.69,131844.0
2017-11-15 09:30:00,194.54,195.42,194.13,195.16,163158.0,194.54,195.42,194.13,195.16,163158.0
2017-11-15 09:35:00,195.13,195.13,193.55,193.7,96919.0,195.13,195.13,193.55,193.7,96919.0
2017-11-15 09:40:00,193.66,194.72,193.1,194.3,98721.0,193.66,194.72,193.1,194.3,98721.0
2017-11-15 09:45:00,194.24,194.87,194.11,194.17,47834.0,194.24,194.87,194.11,194.17,47834.0
2017-11-15 09:50:00,194.15,194.48,193.53,194.14,53575.0,194.15,194.48,193.53,194.14,53575.0
2017-11-15 09:55:00,194.14,194.34,193.86,194.17,51513.0,194.14,194.34,193.86,194.17,51513.0
2017-11-15 10:00:00,194.15,194.79,194.06,194.76,35540.0,194.15,194.79,194.06,194.76,35540.0
2017-11-15 10:05:00,194.77,194.95,194.48,194.72,40020.0,194.77,194.95,194.48,194.72,40020.0
2017-11-15 10:10:00,194.69,194.99,194.4,194.6,64856.0,194.69,194.99,194.4,194.6,64856.0
2017-11-15 10:15:00,194.66,194.7,194.41,194.53,25493.0,194.66,194.7,194.41,194.53,25493.0
2017-11-15 10:20:00,194.54,195.05,194.37,194.92,55418.0,194.54,195.05,194.37,194.92,55418.0
2017-11-15 10:25:00,194.94,195.17,194.79,195.02,40828.0,194.94,195.17,194.79,195.02,40828.0
2017-11-15 10:30:00,194.98,195.13,194.78,194.94,18855.0,194.98,195.13,194.78,194.94,18855.0
2017-11-15 10:35:00,194.94,195.2,194.85,195.0,30152.0,194.94,195.2,194.85,195.0,30152.0
2017-11-15 10:40:00,194.99,195.13,194.92,195.09,35113.0,194.99,195.13,194.92,195.09,35113.0
2017-11-15 10:45:00,195.03,195.03,194.59,194.78,43430.0,195.03,195.03,194.59,194.78,43430.0
2017-11-15 10:50:00,194.81,195.05,194.6,194.65,46433.0,194.81,195.05,194.6,194.65,46433.0
2017-11-15 10:55:00,194.81,194.95,194.7,194.94,17981.0,194.81,194.95,194.7,194.94,17981.0
2017-11-15 11:00:00,194.95,195.11,194.81,194.85,14174.0,194.95,195.11,194.81,194.85,14174.0
2017-11-15 11:05:00,194.94,195.05,194.78,194.81,24611.0,194.94,195.05,194.78,194.81,24611.0
2017-11-15 11:10:00,194.8,194.82,194.59,194.64,21742.0,194.8,194.82,194.59,194.64,21742.0
2017-11-15 11:15:00,194.68,194.97,194.6,194.94,15302.0,194.68,194.97,194.6,194.94,15302.0
2017-11-15 11:20:00,194.94,195.07,194.88,195.04,14156.0,194.94,195.07,194.88,195.04,14156.0
2017-11-15 11:25:00,195.08,195.11,194.9,194.97,15895.0,195.08,195.11,194.9,194.97,15895.0
2017-11-15 11:30:00,194.94,195.12,194.88,194.89,16212.0,194.94,195.12,194.88,194.89,16212.0
2017-11-15 11:35:00,194.97,194.97,194.77,194.77,13244.0,194.97,194.97,194.77,194.77,13244.0
2017-11-15 11:40:00,194.77,194.84,194.66,194.67,17428.0,194.77,194.84,194.66,194.67,17428.0
2017-11-15 11:45:00,194.66,195.03,194.63,194.8,22777.0,194.66,195.03,194.63,194.8,22777.0
2017-11-15 11:50:00,194.8,195.0,194.73,194.86,20606.0,194.8,195.0,194.73,194.86,20606.0
2017-11-15 11:55:00,194.86,194.89,194.78,194.89,16304.0,194.86,194.89,194.78,194.89,16304.0
2017-11-15 12:00:00,194.9,194.94,194.26,194.29,22854.0,194.9,194.94,194.26,194.29,22854.0
2017-11-15 12:05:00,194.29,194.53,194.26,194.34,16801.0,194.29,194.53,194.26,194.34,16801.0
2017-11-15 12:10:00,194.36,194.45,194.18,194.33,18606.0,194.36,194.45,194.18,194.33,18606.0
2017-11-15 12:15:00,194.39,194.45,194.2,194.23,18543.0,194.39,194.45,194.2,194.23,18543.0
2017-11-15 12:20:00,194.17,194.24,193.8,194.1,34883.0,194.17,194.24,193.8,194.1,34883.0
2017-11-15 12:25:00,194.07,194.35,193.92,194.35,29586.0,194.07,194.35,193.92,194.35,29586.0
2017-11-15 12:30:00,194.4,194.4,194.25,194.32,10659.0,194.4,194.4,194.25,194.32,10659.0
2017-11-15 12:35:00,194.36,194.36,194.14,194.17,11639.0,194.36,194.36,194.14,194.17,11639.0
2017-11-15 12:40:00,194.18,194.21,194.07,194.14,14763.0,194.18,194.21,194.07,194.14,14763.0
2017-11-15 12:45:00,194.11,194.2,193.93,194.11,14312.0,194.11,194.2,193.93,194.11,14312.0
2017-11-15 12:50:00,194.18,194.22,194.07,194.11,9949.0,194.18,194.22,194.07,194.11,9949.0
2017-11-15 12:55:00,194.09,194.15,193.93,193.93,10380.0,194.09,194.15,193.93,193.93,10380.0
2017-11-15 13:00:00,193.95,193.96,193.66,193.84,41245.0,193.95,193.96,193.66,193.84,41245.0
2017-11-15 13:05:00,193.82,193.92,193.65,193.79,21916.0,193.82,193.92,193.65,193.79,21916.0
2017-11-15 13:10:00,193.77,193.81,193.61,193.69,13889.0,193.77,193.81,193.61,193.69,13889.0
2017-11-15 13:15:00,193.67,193.9,193.62,193.81,16345.0,193.67,193.9,193.62,193.81,16345.0
2017-11-15 13:20:00,193.87,193.89,193.6,193.76,31497.0,193.87,193.89,193.6,193.76,31497.0
2017-11-15 13:25:00,193.75,193.75,193.38,193.45,25865.0,193.75,193.75,193.38,193.45,25865.0
2017-11-15 13:30:00,193.5,193.57,193.46,193.52,15244.0,193.5,193.57,193.46,193.52,15244.0
2017-11-15 13:35:00,193.52,193.55,193.39,193.4,16011.0,193.52,193.55,193.39,193.4,16011.0
2017-11-15 13:40:00,193.41,193.52,193.32,193.44,32910.0,193.41,193.52,193.32,193.44,32910.0
2017-11-15 13:45:00,193.47,193.68,193.44,193.59,28293.0,193.47,193.68,193.44,193.59,28293.0
2017-11-15 13:50:00,193.59,193.85,193.56,193.69,28933.0,193.59,193.85,193.56,193.69,28933.0
2017-11-15 13:55:00,193.72,193.72,193.45,193.59,10376.0,193.72,193.72,193.45,193.59,10376.0
2017-11-15 14:00:00,193.6,193.62,193.47,193.51,26890.0,193.6,193.62,193.47,193.51,26890.0
2017-11-15 14:05:00,193.51,193.53,193.27,193.27,33112.0,193.51,193.53,193.27,193.27,33112.0
2017-11-15 14:10:00,193.25,193.45,193.16,193.44,52498.0,193.25,193.45,193.16,193.44,52498.0
2017-11-15 14:15:00,193.46,193.5,193.3,193.44,32719.0,193.46,193.5,193.3,193.44,32719.0
2017-11-15 14:20:00,193.42,193.47,193.15,193.2,26623.0,193.42,193.47,193.15,193.2,26623.0
2017-11-15 14:25:00,193.2,193.28,193.06,193.08,20223.0,193.2,193.28,193.06,193.08,20223.0
2017-11-15 14:30:00,193.06,193.21,192.81,193.1,64067.0,193.06,193.21,192.81,193.1,64067.0
2017-11-15 14:35:00,193.12,193.12,192.94,193.01,23625.0,193.12,193.12,192.94,193.01,23625.0
2017-11-15 14:40:00,193.03,193.12,192.8,193.09,29540.0,193.03,193.12,192.8,193.09,29540.0
2017-11-15 14:45:00,193.08,193.18,192.96,193.15,27198.0,193.08,193.18,192.96,193.15,27198.0
2017-11-15 14:50:00,193.15,193.25,192.97,192.97,43567.0,193.15,193.25,192.97,192.97,43567.0
2017-11-15 14:55:00,192.96,193.01,192.6,192.66,56424.0,192.96,193.01,192.6,192.66,56424.0
2017-11-15 15:00:00,192.65,192.86,192.65,192.76,29085.0,192.65,192.86,192.65,192.76,29085.0
2017-11-15 15:05:00,192.78,193.01,192.76,192.9,26862.0,192.78,193.01,192.76,192.9,26862.0
2017-11-15 15:10:00,192.9,193.02,192.77,192.91,26935.0,192.9,193.02,192.77,192.91,26935.0
2017-11-15 15:15:00,192.91,192.99,192.8,192.95,26922.0,192.91,192.99,192.8,192.95,26922.0
2017-11-15 15:20:00,192.95,192.95,192.48,192.51,48184.0,192.95,192.95,192.48,192.51,48184.0
2017-11-15 15:25:00,192.5,192.59,192.1,192.12,66423.0,192.5,192.59,192.1,192.12,66423.0
2017-11-15 15:30:00,192.12,192.34,192.01,192.06,72726.0,192.12,192.34,192.01,192.06,72726.0
2017-11-15 15:35:00,192.06,192.15,191.75,191.75,79597.0,192.06,192.15,191.75,191.75,79597.0
2017-11-15 15:40:00,191.73,191.85,191.53,191.56,104066.0,191.73,191.85,191.53,191.56,104066.0
2017-11-15 15:45:00,191.56,192.0,191.55,191.64,92870.0,191.56,192.0,191.55,191.64,92870.0
2017-11-15 15:50:00,191.62,191.95,191.57,191.88,110679.0,191.62,191.95,191.57,191.88,110679.0
2017-11-15 15:55:00,191.88,192.16,191.76,192.1,173888.0,191.88,192.16,191.76,192.1,173888.0
2017-11-16 09:30:00,194.33,194.78,193.75,194.74,261514.0,194.33,194.78,193.75,194.74,261514.0
2017-11-16 09:35:00,194.66,195.21,194.36,194.57,132991.0,194.66,195.21,194.36,194.57,132991.0
2017-11-16 09:40:00,194.64,195.34,194.48,194.71,129038.0,194.64,195.34,194.48,194.71,129038.0
2017-11-16 09:45:00,194.79,195.57,194.58,195.44,91749.0,194.79,195.57,194.58,195.44,91749.0
2017-11-16 09:50:00,195.36,196.33,195.28,196.33,139540.0,195.36,196.33,195.28,196.33,139540.0
2017-11-16 09:55:00,196.33,196.91,196.11,196.5,214864.0,196.33,196.91,196.11,196.5,214864.0
2017-11-16 10:00:00,196.5,196.7,196.4,196.62,93514.0,196.5,196.7,196.4,196.62,93514.0
2017-11-16 10:05:00,196.65,197.28,196.56,196.94,174100.0,196.65,197.28,196.56,196.94,174100.0
2017-11-16 10:10:00,196.96,196.97,196.71,196.8,64959.0,196.96,196.97,196.71,196.8,64959.0
2017-11-16 10:15:00,196.84,196.84,196.19,196.23,89212.0,196.84,196.84,196.19,196.23,89212.0
2017-11-16 10:20:00,196.27,196.29,195.75,195.86,95480.0,196.27,196.29,195.75,195.86,95480.0
2017-11-16 10:25:00,195.92,196.08,195.79,196.0,65373.0,195.92,196.08,195.79,196.0,65373.0
2017-11-16 10:30:00,195.91,196.54,195.85,196.48,67066.0,195.91,196.54,195.85,196.48,67066.0
2017-11-16 10:35:00,196.5,196.92,196.5,196.71,68708.0,196.5,196.92,196.5,196.71,68708.0
2017-11-16 10:40:00,196.76,196.95,196.52,196.85,52010.0,196.76,196.95,196.52,196.85,52010.0
2017-11-16 10:45:00,196.81,196.96,196.75,196.91,51130.0,196.81,196.96,196.75,196.91,51130.0
2017-11-16 10:50:00,196.93,196.93,196.58,196.7,51498.0,196.93,196.93,196.58,196.7,51498.0
2017-11-16 10:55:00,196.7,196.7,196.35,196.52,44451.0,196.7,196.7,196.35,196.52,44451.0
2017-11-16 11:00:00,196.55,196.83,196.47,196.74,56336.0,196.55,196.83,196.47,196.74,56336.0
2017-11-16 11:05:00,196.75,196.93,196.7,196.93,32665.0,196.75,196.93,196.7,196.93,32665.0
2017-11-16 11:10:00,196.93,197.1,196.81,197.1,81878.0,196.93,197.1,196.81,197.1,81878.0
2017-11-16 11:15:00,197.1,197.2,196.96,197.03,48199.0,197.1,197.2,196.96,197.03,48199.0
2017-11-16 11:20:00,197.05,197.28,197.05,197.1,54617.0,197.05,197.28,197.05,197.1,54617.0
2017-11-16 11:25:00,197.09,197.21,196.73,197.02,71005.0,197.09,197.21,196.73,197.02,71005.0
2017-11-16 11:30:00,196.95,197.29,196.95,197.25,42764.0,196.95,197.29,196.95,197.25,42764.0
2017-11-16 11:35:00,197.25,197.7,197.23,197.48,80727.0,197.25,197.7,197.23,197.48,80727.0
2017-11-16 11:40:00,197.42,197.5,197.27,197.45,43397.0,197.42,197.5,197.27,197.45,43397.0
2017-11-16 11:45:00,197.47,197.5,197.02,197.2,24433.0,197.47,197.5,197.02,197.2,24433.0
2017-11-16 11:50:00,197.23,197.39,197.17,197.26,21168.0,197.23,197.39,197.17,197.26,21168.0
2017-11-16 11:55:00,197.28,197.42,197.22,197.42,20322.0,197.28,197.42,197.22,197.42,20322.0
2017-11-16 12:00:00,197.41,197.5,197.29,197.33,33942.0,197.41,197.5,197.29,197.33,33942.0
2017-11-16 12:05:00,197.38,197.47,197.31,197.31,17439.0,197.38,197.47,197.31,197.31,17439.0
2017-11-16 12:10:00,197.33,197.42,197.29,197.29,32496.0,197.33,197.42,197.29,197.29,32496.0
2017-11-16 12:15:00,197.32,197.43,197.14,197.24,15279.0,197.32,197.43,197.14,197.24,15279.0
2017-11-16 12:20:00,197.26,197.36,197.2,197.21,10736.0,197.26,197.36,197.2,197.21,10736.0
2017-11-16 12:25:00,197.2,197.24,196.91,197.24,23859.0,197.2,197.24,196.91,197.24,23859.0
2017-11-16 12:30:00,197.22,197.26,196.95,196.96,29180.0,197.22,197.26,196.95,196.96,29180.0
2017-11-16 12:35:00,197.0,197.07,196.85,196.85,30074.0,197.0,197.07,196.85,196.85,30074.0
2017-11-16 12:40:00,196.86,196.96,196.73,196.96,43126.0,196.86,196.96,196.73,196.96,43126.0
2017-11-16 12:45:00,196.94,197.05,196.93,197.01,23956.0,196.94,197.05,196.93,197.01,23956.0
2017-11-16 12:50:00,197.01,197.11,196.94,197.09,30545.0,197.01,197.11,196.94,197.09,30545.0
2017-11-16 12:55:00,197.12,197.24,197.12,197.18,23458.0,197.12,197.24,197.12,197.18,23458.0
2017-11-16 13:00:00,197.17,197.47,197.11,197.46,35502.0,197.17,197.47,197.11,197.46,35502.0
2017-11-16 13:05:00,197.42,197.46,197.28,197.38,18237.0,197.42,197.46,197.28,197.38,18237.0
2017-11-16 13:10:00,197.4,197.4,196.7,196.73,54679.0,197.4,197.4,196.7,196.73,54679.0
2017-11-16 13:15:00,196.72,196.75,196.37,196.42,77419.0,196.72,196.75,196.37,196.42,77419.0
2017-11-16 13:20:00,196.4,196.57,196.36,196.54,34007.0,196.4,196.57,196.36,196.54,34007.0
2017-11-16 13:25:00,196.55,196.56,196.13,196.48,44132.0,196.55,196.56,196.13,196.48,44132.0
2017-11-16 13:30:00,196.48,196.58,196.29,196.3,33744.0,196.48,196.58,196.29,196.3,33744.0
2017-11-16 13:35:00,196.35,196.59,196.35,196.55,19086.0,196.35,196.59,196.35,196.55,19086.0
2017-11-16 13:40:00,196.56,196.58,196.4,196.49,25832.0,196.56,196.58,196.4,196.49,25832.0
2017-11-16 13:45:00,196.52,196.52,196.14,196.26,51202.0,196.52,196.52,196.14,196.26,51202.0
2017-11-16 13:50:00,196.25,196.42,196.11,196.39,31480.0,196.25,196.42,196.11,196.39,31480.0
2017-11-16 13:55:00,196.42,196.55,196.25,196.34,20884.0,196.42,196.55,196.25,196.34,20884.0
2017-11-16 14:00:00,196.29,196.62,196.27,196.54,31350.0,196.29,196.62,196.27,196.54,31350.0
2017-11-16 14:05:00,196.56,196.65,196.43,196.52,26383.0,196.56,196.65,196.43,196.52,26383.0
2017-11-16 14:10:00,196.52,196.56,196.45,196.48,18661.0,196.52,196.56,196.45,196.48,18661.0
2017-11-16 14:15:00,196.45,196.58,196.17,196.21,49147.0,196.45,196.58,196.17,196.21,49147.0
2017-11-16 14:20:00,196.24,196.24,195.89,195.97,55606.0,196.24,196.24,195.89,195.97,55606.0
2017-11-16 14:25:00,195.99,196.01,195.81,195.85,44591.0,195.99,196.01,195.81,195.85,44591.0
2017-11-16 14:30:00,195.86,195.98,195.61,195.88,51104.0,195.86,195.98,195.61,195.88,51104.0
2017-11-16 14:35:00,195.94,195.98,195.85,195.94,20481.0,195.94,195.98,195.85,195.94,20481.0
2017-11-16 14:40:00,195.94,196.1,195.8,195.95,42390.0,195.94,196.1,195.8,195.95,42390.0
2017-11-16 14:45:00,195.95,196.03,195.83,195.88,41741.0,195.95,196.03,195.83,195.88,41741.0
2017-11-16 14:50:00,195.87,196.03,195.78,195.96,45673.0,195.87,196.03,195.78,195.96,45673.0
2017-11-16 14:55:00,195.94,196.06,195.82,195.86,33958.0,195.94,196.06,195.82,195.86,33958.0
2017-11-16 15:00:00,195.9,196.09,195.82,195.86,41316.0,195.9,196.09,195.82,195.86,41316.0
2017-11-16 15:05:00,195.87,196.03,195.83,195.9,49076.0,195.87,196.03,195.83,195.9,49076.0
2017-11-16 15:10:00,195.92,196.08,195.9,195.96,26460.0,195.92,196.08,195.9,195.96,26460.0
2017-11-16 15:15:00,195.97,195.97,195.62,195.76,28496.0,195.97,195.97,195.62,195.76,28496.0
2017-11-16 15:20:00,195.77,195.95,195.65,195.71,28327.0,195.77,195.95,195.65,195.71,28327.0
2017-11-16 15:25:00,195.68,195.8,195.62,195.79,28631.0,195.68,195.8,195.62,195.79,28631.0
2017-11-16 15:30:00,195.78,195.78,195.08,195.42,82830.0,195.78,195.78,195.08,195.42,82830.0
2017-11-16 15:35:00,195.39,195.69,195.38,195.57,31358.0,195.39,195.69,195.38,195.57,31358.0
2017-11-16 15:40:00,195.56,195.94,195.56,195.86,32756.0,195.56,195.94,195.56,195.86,32756.0
2017-11-16 15:45:00,195.9,195.9,195.78,195.82,25857.0,195.9,195.9,195.78,195.82,25857.0
2017-11-16 15:50:00,195.83,195.85,195.59,195.77,69078.0,195.83,195.85,195.59,195.77,69078.0
2017-11-16 15:55:00,195.77,195.78,195.41,195.52,126508.0,195.77,195.78,195.41,195.52,126508.0
2017-11-17 09:30:00,195.74,195.95,195.06,195.21,178709.0,195.74,195.95,195.06,195.21,178709.0
2017-11-17 09:35:00,195.26,195.35,195.04,195.24,96994.0,195.26,195.35,195.04,195.24,96994.0
2017-11-17 09:40:00,195.16,195.29,194.7,194.74,61957.0,195.16,195.29,194.7,194.74,61957.0
2017-11-17 09:45:00,194.75,195.08,194.72,194.96,51647.0,194.75,195.08,194.72,194.96,51647.0
2017-11-17 09:50:00,195.0,195.24,194.95,195.08,50708.0,195.0,195.24,194.95,195.08,50708.0
2017-11-17 09:55:00,195.06,195.1,194.95,194.98,37879.0,195.06,195.1,194.95,194.98,37879.0
2017-11-17 10:00:00,194.99,195.0,194.32,194.96,99151.0,194.99,195.0,194.32,194.96,99151.0
2017-11-17 10:05:00,194.94,195.0,194.79,194.93,19948.0,194.94,195.0,194.79,194.93,19948.0
2017-11-17 10:10:00,194.96,195.0,194.33,194.36,45587.0,194.96,195.0,194.33,194.36,45587.0
2017-11-17 10:15:00,194.36,194.39,193.8,193.98,65923.0,194.36,194.39,193.8,193.98,65923.0
2017-11-17 10:20:00,193.94,194.04,193.5,193.96,57890.0,193.94,194.04,193.5,193.96,57890.0
2017-11-17 10:25:00,193.95,194.29,193.92,194.02,39609.0,193.95,194.29,193.92,194.02,39609.0
2017-11-17 10:30:00,194.1,194.1,193.92,194.0,18043.0,194.1,194.1,193.92,194.0,18043.0
2017-11-17 10:35:00,194.0,194.08,193.98,193.99,11734.0,194.0,194.08,193.98,193.99,11734.0
2017-11-17 10:40:00,193.98,194.47,193.97,194.44,35546.0,193.98,194.47,193.97,194.44,35546.0
2017-11-17 10:45:00,194.47,194.48,194.29,194.47,30485.0,194.47,194.48,194.29,194.47,30485.0
2017-11-17 10:50:00,194.47,194.69,194.37,194.67,17179.0,194.47,194.69,194.37,194.67,17179.0
2017-11-17 10:55:00,194.7,194.82,194.31,194.56,23557.0,194.7,194.82,194.31,194.56,23557.0
2017-11-17 11:00:00,194.55,194.65,194.5,194.55,7414.0,194.55,194.65,194.5,194.55,7414.0
2017-11-17 11:05:00,194.46,194.66,194.0,194.08,20894.0,194.46,194.66,194.0,194.08,20894.0
2017-11-17 11:10:00,194.09,194.27,193.79,194.16,25535.0,194.09,194.27,193.79,194.16,25535.0
2017-11-17 11:15:00,194.13,194.22,194.04,194.04,16672.0,194.13,194.22,194.04,194.04,16672.0
2017-11-17 11:20:00,194.01,194.32,193.89,194.24,19134.0,194.01,194.32,193.89,194.24,19134.0
2017-11-17 11:25:00,194.21,194.42,194.21,194.32,16269.0,194.21,194.42,194.21,194.32,16269.0
2017-11-17 11:30:00,194.35,194.54,194.35,194.49,18076.0,194.35,194.54,194.35,194.49,18076.0
2017-11-17 11:35:00,194.46,194.46,194.09,194.09,25393.0,194.46,194.46,194.09,194.09,25393.0
2017-11-17 11:40:00,194.1,194.1,193.84,193.9,24330.0,194.1,194.1,193.84,193.9,24330.0
2017-11-17 11:45:00,193.92,193.95,193.68,193.72,36809.0,193.92,193.95,193.68,193.72,36809.0
2017-11-17 11:50:00,193.71,193.71,193.32,193.55,143795.0,193.71,193.71,193.32,193.55,143795.0
2017-11-17 11:55:00,193.56,193.7,193.36,193.69,32033.0,193.56,193.7,193.36,193.69,32033.0
2017-11-17 12:00:00,193.68,193.79,193.53,193.55,14611.0,193.68,193.79,193.53,193.55,14611.0
2017-11-17 12:05:00,193.56,193.56,193.36,193.51,29004.0,193.56,193.56,193.36,193.51,29004.0
2017-11-17 12:10:00,193.51,193.67,193.42,193.61,15728.0,193.51,193.67,193.42,193.61,15728.0
2017-11-17 12:15:00,193.65,193.69,193.54,193.58,16026.0,193.65,193.69,193.54,193.58,16026.0
2017-11-17 12:20:00,193.57,193.67,193.53,193.64,12205.0,193.57,193.67,193.53,193.64,12205.0
2017-11-17 12:25:00,193.59,194.04,193.58,194.02,48204.0,193.59,194.04,193.58,194.02,48204.0
2017-11-17 12:30:00,194.06,194.21,193.82,193.95,35915.0,194.06,194.21,193.82,193.95,35915.0
2017-11-17 12:35:00,194.02,194.02,193.82,193.85,10493.0,194.02,194.02,193.82,193.85,10493.0
2017-11-17 12:40:00,193.87,193.9,193.61,193.73,17849.0,193.87,193.9,193.61,193.73,17849.0
2017-11-17 12:45:00,193.78,193.8,193.43,193.46,24465.0,193.78,193.8,193.43,193.46,24465.0
2017-11-17 12:50:00,193.47,193.49,193.32,193.4,22868.0,193.47,193.49,193.32,193.4,22868.0
2017-11-17 12:55:00,193.45,193.6,193.34,193.37,31201.0,193.45,193.6,193.34,193.37,31201.0
2017-11-17 13:00:00,193.39,193.45,193.19,193.19,28222.0,193.39,193.45,193.19,193.19,28222.0
2017-11-17 13:05:00,193.27,193.34,193.19,193.2,18012.0,193.27,193.34,193.19,193.2,18012.0
2017-11-17 13:10:00,193.21,193.28,193.18,193.23,18963.0,193.21,193.28,193.18,193.23,18963.0
2017-11-17 13:15:00,193.23,193.29,193.14,193.22,15242.0,193.23,193.29,193.14,193.22,15242.0
2017-11-17 13:20:00,193.25,193.33,193.15,193.18,24149.0,193.25,193.33,193.15,193.18,24149.0
2017-11-17 13:25:00,193.21,193.4,193.07,193.39,18694.0,193.21,193.4,193.07,193.39,18694.0
2017-11-17 13:30:00,193.39,193.39,193.18,193.23,14910.0,193.39,193.39,193.18,193.23,14910.0
2017-11-17 13:35:00,193.2,193.33,193.16,193.33,12260.0,193.2,193.33,193.16,193.33,12260.0
2017-11-17 13:40:00,193.29,193.29,193.2,193.28,11043.0,193.29,193.29,193.2,193.28,11043.0
2017-11-17 13:45:00,193.28,193.32,193.13,193.13,10986.0,193.28,193.32,193.13,193.13,10986.0
2017-11-17 13:50:00,193.14,193.18,193.0,193.04,30844.0,193.14,193.18,193.0,193.04,30844.0
2017-11-17 13:55:00,193.03,193.14,192.84,192.93,42922.0,193.03,193.14,192.84,192.93,42922.0
2017-11-17 14:00:00,192.92,192.95,192.75,192.78,23914.0,192.92,192.95,192.75,192.78,23914.0
2017-11-17 14:05:00,192.8,192.86,192.69,192.72,19792.0,192.8,192.86,192.69,192.72,19792.0
2017-11-17 14:10:00,192.67,192.85,192.67,192.82,20897.0,192.67,192.85,192.67,192.82,20897.0
2017-11-17 14:15:00,192.77,193.28,192.76,193.28,26344.0,192.77,193.28,192.76,193.28,26344.0
2017-11-17 14:20:00,193.23,193.26,192.95,193.08,25197.0,193.23,193.26,192.95,193.08,25197.0
2017-11-17 14:25:00,193.14,193.37,193.07,193.34,22202.0,193.14,193.37,193.07,193.34,22202.0
2017-11-17 14:30:00,193.34,193.42,193.14,193.15,24276.0,193.34,193.42,193.14,193.15,24276.0
2017-11-17 14:35:00,193.18,193.24,192.8,192.92,21257.0,193.18,193.24,192.8,192.92,21257.0
2017-11-17 14:40:00,192.93,192.98,192.79,192.82,17228.0,192.93,192.98,192.79,192.82,17228.0
2017-11-17 14:45:00,192.84,192.95,192.65,192.95,29939.0,192.84,192.95,192.65,192.95,29939.0
2017-11-17 14:50:00,192.94,193.03,192.9,192.93,14216.0,192.94,193.03,192.9,192.93,14216.0
2017-11-17 14:55:00,192.94,193.06,192.86,193.05,12221.0,192.94,193.06,192.86,193.05,12221.0
2017-11-17 15:00:00,193.06,193.08,192.92,192.98,14744.0,193.06,193.08,192.92,192.98,14744.0
2017-11-17 15:05:00,192.99,193.04,192.87,193.01,33051.0,192.99,193.04,192.87,193.01,33051.0
2017-11-17 15:10:00,193.02,193.04,192.9,193.03,15142.0,193.02,193.04,192.9,193.03,15142.0
2017-11-17 15:15:00,193.0,193.02,192.82,192.86,27534.0,193.0,193.02,192.82,192.86,27534.0
2017-11-17 15:20:00,192.86,193.14,192.81,193.06,33031.0,192.86,193.14,192.81,193.06,33031.0
2017-11-17 15:25:00,193.06,193.22,192.98,193.15,31872.0,193.06,193.22,192.98,193.15,31872.0
2017-11-17 15:30:00,193.15,193.19,192.94,193.05,34500.0,193.15,193.19,192.94,193.05,34500.0
2017-11-17 15:35:00,193.05,193.17,192.94,193.04,35492.0,193.05,193.17,192.94,193.04,35492.0
2017-11-17 15:40:00,193.04,193.14,192.8,192.85,92488.0,193.04,193.14,192.8,192.85,92488.0
2017-11-17 15:45:00,192.85,193.04,192.76,192.94,53765.0,192.85,193.04,192.76,192.94,53765.0
2017-11-17 15:50:00,192.95,193.52,192.95,193.48,122844.0,192.95,193.52,192.95,193.48,122844.0
2017-11-17 15:55:00,193.46,193.52,192.92,193.2,183224.0,193.46,193.52,192.92,193.2,183224.0
2017-11-20 09:30:00,193.3,193.5,192.77,193.22,145973.0,193.3,193.5,192.77,193.22,145973.0
2017-11-20 09:35:00,193.22,193.93,193.01,193.85,68386.0,193.22,193.93,193.01,193.85,68386.0
2017-11-20 09:40:00,193.79,194.32,193.64,193.96,90266.0,193.79,194.32,193.64,193.96,90266.0
2017-11-20 09:45:00,193.94,194.12,193.81,193.86,39517.0,193.94,194.12,193.81,193.86,39517.0
2017-11-20 09:50:00,193.87,193.92,193.14,193.19,61742.0,193.87,193.92,193.14,193.19,61742.0
2017-11-20 09:55:00,193.14,193.42,193.07,193.28,30740.0,193.14,193.42,193.07,193.28,30740.0
2017-11-20 10:00:00,193.25,193.96,193.11,193.88,81289.0,193.25,193.96,193.11,193.88,81289.0
2017-11-20 10:05:00,193.9,193.95,193.3,193.4,49312.0,193.9,193.95,193.3,193.4,49312.0
2017-11-20 10:10:00,193.42,193.53,193.21,193.32,22080.0,193.42,193.53,193.21,193.32,22080.0
2017-11-20 10:15:00,193.36,193.66,193.33,193.48,35357.0,193.36,193.66,193.33,193.48,35357.0
2017-11-20 10:20:00,193.58,193.74,193.46,193.49,25697.0,193.58,193.74,193.46,193.49,25697.0
2017-11-20 10:25:00,193.5,193.5,192.96,193.13,43427.0,193.5,193.5,192.96,193.13,43427.0
2017-11-20 10:30:00,193.08,193.24,192.73,192.79,40475.0,193.08,193.24,192.73,192.79,40475.0
2017-11-20 10:35:00,192.77,193.12,192.59,192.68,49053.0,192.77,193.12,192.59,192.68,49053.0
2017-11-20 10:40:00,192.69,192.82,192.46,192.47,63160.0,192.69,192.82,192.46,192.47,63160.0
2017-11-20 10:45:00,192.53,192.55,191.9,191.98,77645.0,192.53,192.55,191.9,191.98,77645.0
2017-11-20 10:50:00,192.03,192.69,191.99,192.49,74927.0,192.03,192.69,191.99,192.49,74927.0
2017-11-20 10:55:00,192.49,192.78,192.41,192.69,47231.0,192.49,192.78,192.41,192.69,47231.0
2017-11-20 11:00:00,192.75,193.12,192.7,192.83,33954.0,192.75,193.12,192.7,192.83,33954.0
2017-11-20 11:05:00,192.88,193.08,192.83,192.92,15363.0,192.88,193.08,192.83,192.92,15363.0
2017-11-20 11:10:00,192.9,192.95,192.69,192.88,15530.0,192.9,192.95,192.69,192.88,15530.0
2017-11-20 11:15:00,192.85,192.89,192.53,192.66,19955.0,192.85,192.89,192.53,192.66,19955.0
2017-11-20 11:20:00,192.71,193.0,192.71,192.99,14657.0,192.71,193.0,192.71,192.99,14657.0
2017-11-20 11:25:00,193.02,193.07,192.64,192.75,18327.0,193.02,193.07,192.64,192.75,18327.0
2017-11-20 11:30:00,192.66,192.75,192.42,192.47,27744.0,192.66,192.75,192.42,192.47,27744.0
2017-11-20 11:35:00,192.42,192.78,192.42,192.67,22504.0,192.42,192.78,192.42,192.67,22504.0
2017-11-20 11:40:00,192.7,192.8,192.64,192.75,19907.0,192.7,192.8,192.64,192.75,19907.0
2017-11-20 11:45:00,192.78,193.15,192.74,193.15,26574.0,192.78,193.15,192.74,193.15,26574.0
2017-11-20 11:50:00,193.1,193.22,193.07,193.13,24655.0,193.1,193.22,193.07,193.13,24655.0
2017-11-20 11:55:00,193.11,193.11,192.91,192.91,8179.0,193.11,193.11,192.91,192.91,8179.0
2017-11-20 12:00:00,192.84,193.39,192.81,193.28,33193.0,192.84,193.39,192.81,193.28,33193.0
2017-11-20 12:05:00,193.34,193.89,193.32,193.69,52988.0,193.34,193.89,193.32,193.69,52988.0
2017-11-20 12:10:00,193.67,193.86,193.6,193.69,33616.0,193.67,193.86,193.6,193.69,33616.0
2017-11-20 12:15:00,193.73,193.73,193.35,193.35,20586.0,193.73,193.73,193.35,193.35,20586.0
2017-11-20 12:20:00,193.26,193.33,192.9,193.05,25794.0,193.26,193.33,192.9,193.05,25794.0
2017-11-20 12:25:00,193.1,193.28,193.04,193.26,7332.0,193.1,193.28,193.04,193.26,7332.0
2017-11-20 12:30:00,193.22,193.28,193.09,193.2,18588.0,193.22,193.28,193.09,193.2,18588.0
2017-11-20 12:35:00,193.2,193.23,192.9,193.05,32939.0,193.2,193.23,192.9,193.05,32939.0
2017-11-20 12:40:00,193.01,193.13,192.97,193.08,8229.0,193.01,193.13,192.97,193.08,8229.0
2017-11-20 12:45:00,193.07,193.2,192.95,193.2,15601.0,193.07,193.2,192.95,193.2,15601.0
2017-11-20 12:50:00,193.2,193.43,193.15,193.43,14730.0,193.2,193.43,193.15,193.43,14730.0
2017-11-20 12:55:00,193.46,193.8,193.46,193.78,32641.0,193.46,193.8,193.46,193.78,32641.0
2017-11-20 13:00:00,193.76,193.76,193.49,193.51,16092.0,193.76,193.76,193.49,193.51,16092.0
2017-11-20 13:05:00,193.51,193.66,193.48,193.63,10075.0,193.51,193.66,193.48,193.63,10075.0
2017-11-20 13:10:00,193.63,193.65,193.5,193.57,11291.0,193.63,193.65,193.5,193.57,11291.0
2017-11-20 13:15:00,193.61,193.78,193.5,193.71,11807.0,193.61,193.78,193.5,193.71,11807.0
2017-11-20 13:20:00,193.73,193.81,193.58,193.73,37448.0,193.73,193.81,193.58,193.73,37448.0
2017-11-20 13:25:00,193.71,193.78,193.61,193.77,9990.0,193.71,193.78,193.61,193.77,9990.0
2017-11-20 13:30:00,193.73,193.76,193.66,193.67,8260.0,193.73,193.76,193.66,193.67,8260.0
2017-11-20 13:35:00,193.69,193.69,193.56,193.62,19239.0,193.69,193.69,193.56,193.62,19239.0
2017-11-20 13:40:00,193.6,193.78,193.57,193.77,14669.0,193.6,193.78,193.57,193.77,14669.0
2017-11-20 13:45:00,193.78,194.08,193.77,194.04,71828.0,193.78,194.08,193.77,194.04,71828.0
2017-11-20 13:50:00,194.09,194.09,193.86,194.03,15866.0,194.09,194.09,193.86,194.03,15866.0
2017-11-20 13:55:00,194.02,194.18,193.99,194.11,32689.0,194.02,194.18,193.99,194.11,32689.0
2017-11-20 14:00:00,194.11,194.11,193.83,193.91,13984.0,194.11,194.11,193.83,193.91,13984.0
2017-11-20 14:05:00,193.87,194.04,193.87,193.93,19840.0,193.87,194.04,193.87,193.93,19840.0
2017-11-20 14:10:00,193.93,193.95,193.85,193.85,10083.0,193.93,193.95,193.85,193.85,10083.0
2017-11-20 14:15:00,193.83,193.83,193.68,193.72,11810.0,193.83,193.83,193.68,193.72,11810.0
2017-11-20 14:20:00,193.75,193.86,193.72,193.79,15742.0,193.75,193.86,193.72,193.79,15742.0
2017-11-20 14:25:00,193.83,193.91,193.77,193.85,10357.0,193.83,193.91,193.77,193.85,10357.0
2017-11-20 14:30:00,193.84,193.86,193.72,193.72,15761.0,193.84,193.86,193.72,193.72,15761.0
2017-11-20 14:35:00,193.71,193.75,193.51,193.54,17649.0,193.71,193.75,193.51,193.54,17649.0
2017-11-20 14:40:00,193.52,193.79,193.49,193.75,19422.0,193.52,193.79,193.49,193.75,19422.0
2017-11-20 14:45:00,193.75,193.77,193.67,193.73,9182.0,193.75,193.77,193.67,193.73,9182.0
2017-11-20 14:50:00,193.72,193.74,193.65,193.7,7446.0,193.72,193.74,193.65,193.7,7446.0
2017-11-20 14:55:00,193.71,193.76,193.66,193.69,16277.0,193.71,193.76,193.66,193.69,16277.0
2017-11-20 15:00:00,193.7,193.7,193.49,193.64,18414.0,193.7,193.7,193.49,193.64,18414.0
2017-11-20 15:05:00,193.63,193.75,193.61,193.71,11624.0,193.63,193.75,193.61,193.71,11624.0
2017-11-20 15:10:00,193.74,193.77,193.35,193.43,31775.0,193.74,193.77,193.35,193.43,31775.0
2017-11-20 15:15:00,193.44,193.58,193.37,193.49,40564.0,193.44,193.58,193.37,193.49,40564.0
2017-11-20 15:20:00,193.54,193.57,193.33,193.56,27292.0,193.54,193.57,193.33,193.56,27292.0
2017-11-20 15:25:00,193.57,193.6,193.46,193.54,10525.0,193.57,193.6,193.46,193.54,10525.0
2017-11-20 15:30:00,193.55,193.8,193.52,193.78,29928.0,193.55,193.8,193.52,193.78,29928.0
2017-11-20 15:35:00,193.77,193.88,193.68,193.88,17795.0,193.77,193.88,193.68,193.88,17795.0
2017-11-20 15:40:00,193.81,193.94,193.78,193.84,20668.0,193.81,193.94,193.78,193.84,20668.0
2017-11-20 15:45:00,193.8,193.94,193.73,193.92,29468.0,193.8,193.94,193.73,193.92,29468.0
2017-11-20 15:50:00,193.89,193.97,193.75,193.84,52251.0,193.89,193.97,193.75,193.84,52251.0
2017-11-20 15:55:00,193.85,194.14,193.85,194.1,107532.0,193.85,194.14,193.85,194.1,107532.0
2017-11-21 09:30:00,195.04,195.63,194.97,195.46,205286.0,195.04,195.63,194.97,195.46,205286.0
2017-11-21 09:35:00,195.49,195.56,195.13,195.41,75911.0,195.49,195.56,195.13,195.41,75911.0
2017-11-21 09:40:00,195.46,196.25,195.45,196.0,125287.0,195.46,196.25,195.45,196.0,125287.0
2017-11-21 09:45:00,196.01,196.55,195.95,196.4,109578.0,196.01,196.55,195.95,196.4,109578.0
2017-11-21 09:50:00,196.37,197.1,196.37,197.04,113929.0,196.37,197.1,196.37,197.04,113929.0
2017-11-21 09:55:00,197.05,197.52,197.02,197.08,145037.0,197.05,197.52,197.02,197.08,145037.0
2017-11-21 10:00:00,197.07,197.49,197.07,197.36,73121.0,197.07,197.49,197.07,197.36,73121.0
2017-11-21 10:05:00,197.38,197.4,197.03,197.08,122603.0,197.38,197.4,197.03,197.08,122603.0
2017-11-21 10:10:00,197.08,197.18,196.9,197.18,98854.0,197.08,197.18,196.9,197.18,98854.0
2017-11-21 10:15:00,197.15,197.19,196.93,196.93,78167.0,197.15,197.19,196.93,196.93,78167.0
2017-11-21 10:20:00,196.94,197.05,196.75,197.04,45447.0,196.94,197.05,196.75,197.04,45447.0
2017-11-21 10:25:00,197.01,197.39,196.69,196.72,63077.0,197.01,197.39,196.69,196.72,63077.0
2017-11-21 10:30:00,196.78,196.85,196.54,196.75,31088.0,196.78,196.85,196.54,196.75,31088.0
2017-11-21 10:35:00,196.78,197.06,196.75,196.95,25356.0,196.78,197.06,196.75,196.95,25356.0
2017-11-21 10:40:00,197.03,197.19,196.9,197.0,24566.0,197.03,197.19,196.9,197.0,24566.0
2017-11-21 10:45:00,196.95,196.96,196.4,196.59,40602.0,196.95,196.96,196.4,196.59,40602.0
2017-11-21 10:50:00,196.62,196.62,196.2,196.32,31599.0,196.62,196.62,196.2,196.32,31599.0
2017-11-21 10:55:00,196.36,196.52,196.23,196.25,37816.0,196.36,196.52,196.23,196.25,37816.0
2017-11-21 11:00:00,196.27,196.5,196.2,196.39,57771.0,196.27,196.5,196.2,196.39,57771.0
2017-11-21 11:05:00,196.41,196.48,196.04,196.08,39055.0,196.41,196.48,196.04,196.08,39055.0
2017-11-21 11:10:00,196.12,196.21,195.83,196.16,53028.0,196.12,196.21,195.83,196.16,53028.0
2017-11-21 11:15:00,196.16,196.26,196.09,196.15,23511.0,196.16,196.26,196.09,196.15,23511.0
2017-11-21 11:20:00,196.14,196.2,196.0,196.17,38236.0,196.14,196.2,196.0,196.17,38236.0
2017-11-21 11:25:00,196.2,196.56,196.15,196.41,47754.0,196.2,196.56,196.15,196.41,47754.0
2017-11-21 11:30:00,196.47,196.53,196.4,196.43,56679.0,196.47,196.53,196.4,196.43,56679.0
2017-11-21 11:35:00,196.4,196.57,196.4,196.47,26603.0,196.4,196.57,196.4,196.47,26603.0
2017-11-21 11:40:00,196.46,196.66,196.39,196.47,42744.0,196.46,196.66,196.39,196.47,42744.0
2017-11-21 11:45:00,196.4,196.41,196.1,196.31,30218.0,196.4,196.41,196.1,196.31,30218.0
2017-11-21 11:50:00,196.31,196.4,196.23,196.33,15807.0,196.31,196.4,196.23,196.33,15807.0
2017-11-21 11:55:00,196.36,196.36,195.7,195.78,59050.0,196.36,196.36,195.7,195.78,59050.0
2017-11-21 12:00:00,195.79,196.19,195.73,196.18,53483.0,195.79,196.19,195.73,196.18,53483.0
2017-11-21 12:05:00,196.15,196.2,195.75,195.81,38647.0,196.15,196.2,195.75,195.81,38647.0
2017-11-21 12:10:00,195.79,195.96,195.78,195.95,32681.0,195.79,195.96,195.78,195.95,32681.0
2017-11-21 12:15:00,195.98,196.1,195.92,196.0,34396.0,195.98,196.1,195.92,196.0,34396.0
2017-11-21 12:20:00,195.98,196.06,195.98,196.0,35496.0,195.98,196.06,195.98,196.0,35496.0
2017-11-21 12:25:00,196.01,196.1,195.87,196.07,39229.0,196.01,196.1,195.87,196.07,39229.0
2017-11-21 12:30:00,196.07,196.33,196.05,196.29,22176.0,196.07,196.33,196.05,196.29,22176.0
2017-11-21 12:35:00,196.27,196.3,196.05,196.23,36573.0,196.27,196.3,196.05,196.23,36573.0
2017-11-21 12:40:00,196.23,196.23,196.0,196.11,26509.0,196.23,196.23,196.0,196.11,26509.0
2017-11-21 12:45:00,196.15,196.27,196.11,196.25,16037.0,196.15,196.27,196.11,196.25,16037.0
2017-11-21 12:50:00,196.25,196.25,196.0,196.06,19133.0,196.25,196.25,196.0,196.06,19133.0
2017-11-21 12:55:00,196.05,196.24,196.03,196.2,18387.0,196.05,196.24,196.03,196.2,18387.0
2017-11-21 13:00:00,196.2,196.25,196.0,196.0,22577.0,196.2,196.25,196.0,196.0,22577.0
2017-11-21 13:05:00,196.01,196.2,196.01,196.15,14902.0,196.01,196.2,196.01,196.15,14902.0
2017-11-21 13:10:00,196.11,196.17,196.06,196.13,12365.0,196.11,196.17,196.06,196.13,12365.0
2017-11-21 13:15:00,196.15,196.28,196.14,196.28,17012.0,196.15,196.28,196.14,196.28,17012.0
2017-11-21 13:20:00,196.23,196.26,196.13,196.25,13597.0,196.23,196.26,196.13,196.25,13597.0
2017-11-21 13:25:00,196.24,196.24,196.09,196.16,16341.0,196.24,196.24,196.09,196.16,16341.0
2017-11-21 13:30:00,196.19,196.34,196.15,196.27,28594.0,196.19,196.34,196.15,196.27,28594.0
2017-11-21 13:35:00,196.28,196.49,196.25,196.36,28187.0,196.28,196.49,196.25,196.36,28187.0
2017-11-21 13:40:00,196.36,196.37,196.13,196.13,18650.0,196.36,196.37,196.13,196.13,18650.0
2017-11-21 13:45:00,196.13,196.33,196.08,196.28,19979.0,196.13,196.33,196.08,196.28,19979.0
2017-11-21 13:50:00,196.29,196.53,196.26,196.47,36525.0,196.29,196.53,196.26,196.47,36525.0
2017-11-21 13:55:00,196.5,196.65,196.35,196.42,80241.0,196.5,196.65,196.35,196.42,80241.0
2017-11-21 14:00:00,196.47,196.58,196.24,196.3,33179.0,196.47,196.58,196.24,196.3,33179.0
2017-11-21 14:05:00,196.26,196.35,196.24,196.29,13058.0,196.26,196.35,196.24,196.29,13058.0
2017-11-21 14:10:00,196.3,196.31,196.07,196.11,18201.0,196.3,196.31,196.07,196.11,18201.0
2017-11-21 14:15:00,196.1,196.23,196.05,196.13,17066.0,196.1,196.23,196.05,196.13,17066.0
2017-11-21 14:20:00,196.14,196.26,196.14,196.23,9009.0,196.14,196.26,196.14,196.23,9009.0
2017-11-21 14:25:00,196.24,196.3,196.13,196.14,12808.0,196.24,196.3,196.13,196.14,12808.0
2017-11-21 14:30:00,196.14,196.27,196.14,196.24,8210.0,196.14,196.27,196.14,196.24,8210.0
2017-11-21 14:35:00,196.22,196.22,196.05,196.07,11279.0,196.22,196.22,196.05,196.07,11279.0
2017-11-21 14:40:00,196.06,196.14,196.05,196.06,11481.0,196.06,196.14,196.05,196.06,11481.0
2017-11-21 14:45:00,196.07,196.24,196.07,196.11,15281.0,196.07,196.24,196.07,196.11,15281.0
2017-11-21 14:50:00,196.13,196.23,196.05,196.05,18649.0,196.13,196.23,196.05,196.05,18649.0
2017-11-21 14:55:00,196.06,196.14,196.05,196.09,25133.0,196.06,196.14,196.05,196.09,25133.0
2017-11-21 15:00:00,196.09,196.11,196.05,196.06,19757.0,196.09,196.11,196.05,196.06,19757.0
2017-11-21 15:05:00,196.07,196.15,196.03,196.04,15703.0,196.07,196.15,196.03,196.04,15703.0
2017-11-21 15:10:00,196.06,196.06,195.73,195.84,70674.0,196.06,196.06,195.73,195.84,70674.0
2017-11-21 15:15:00,195.86,195.96,195.74,195.8,24986.0,195.86,195.96,195.74,195.8,24986.0
2017-11-21 15:20:00,195.78,196.0,195.75,196.0,28480.0,195.78,196.0,195.75,196.0,28480.0
2017-11-21 15:25:00,195.96,196.04,195.87,195.93,24903.0,195.96,196.04,195.87,195.93,24903.0
2017-11-21 15:30:00,195.93,196.1,195.93,195.98,25727.0,195.93,196.1,195.93,195.98,25727.0
2017-11-21 15:35:00,195.99,196.01,195.69,195.74,31918.0,195.99,196.01,195.69,195.74,31918.0
2017-11-21 15:40:00,195.76,196.09,195.72,195.95,48084.0,195.76,196.09,195.72,195.95,48084.0
2017-11-21 15:45:00,195.92,196.1,195.88,196.03,22299.0,195.92,196.1,195.88,196.03,22299.0
2017-11-21 15:50:00,196.06,196.3,195.91,196.04,71187.0,196.06,196.3,195.91,196.04,71187.0
2017-11-21 15:55:00,196.02,196.23,196.01,196.23,127866.0,196.02,196.23,196.01,196.23,127866.0
2017-11-22 09:30:00,196.58,196.75,196.01,196.12,163407.0,196.58,196.75,196.01,196.12,163407.0
2017-11-22 09:35:00,196.02,196.08,194.48,194.94,155120.0,196.02,196.08,194.48,194.94,155120.0
2017-11-22 09:40:00,194.87,195.08,194.53,194.66,106707.0,194.87,195.08,194.53,194.66,106707.0
2017-11-22 09:45:00,194.69,195.01,194.49,194.5,141652.0,194.69,195.01,194.49,194.5,141652.0
2017-11-22 09:50:00,194.53,194.87,194.33,194.78,66848.0,194.53,194.87,194.33,194.78,66848.0
2017-11-22 09:55:00,194.78,194.78,194.5,194.58,63695.0,194.78,194.78,194.5,194.58,63695.0
2017-11-22 10:00:00,194.5,194.6,194.01,194.11,77076.0,194.5,194.6,194.01,194.11,77076.0
2017-11-22 10:05:00,194.09,194.52,194.0,194.35,78466.0,194.09,194.52,194.0,194.35,78466.0
2017-11-22 10:10:00,194.38,194.4,193.81,194.03,87740.0,194.38,194.4,193.81,194.03,87740.0
2017-11-22 10:15:00,194.04,194.23,193.94,193.94,58994.0,194.04,194.23,193.94,193.94,58994.0
2017-11-22 10:20:00,193.95,194.0,193.63,193.71,81228.0,193.95,194.0,193.63,193.71,81228.0
2017-11-22 10:25:00,193.74,194.16,193.74,194.1,40732.0,193.74,194.16,193.74,194.1,40732.0
2017-11-22 10:30:00,194.06,194.23,194.02,194.02,36398.0,194.06,194.23,194.02,194.02,36398.0
2017-11-22 10:35:00,194.07,194.34,194.02,194.32,29607.0,194.07,194.34,194.02,194.32,29607.0
2017-11-22 10:40:00,194.3,194.49,194.25,194.46,55072.0,194.3,194.49,194.25,194.46,55072.0
2017-11-22 10:45:00,194.46,194.48,194.1,194.15,61085.0,194.46,194.48,194.1,194.15,61085.0
2017-11-22 10:50:00,194.18,194.42,194.18,194.24,20475.0,194.18,194.42,194.18,194.24,20475.0
2017-11-22 10:55:00,194.25,195.32,194.1,194.86,163406.0,194.25,195.32,194.1,194.86,163406.0
2017-11-22 11:00:00,194.87,195.3,194.64,194.71,98067.0,194.87,195.3,194.64,194.71,98067.0
2017-11-22 11:05:00,194.64,194.95,194.64,194.7,75788.0,194.64,194.95,194.64,194.7,75788.0
2017-11-22 11:10:00,194.72,195.09,194.72,194.93,64651.0,194.72,195.09,194.72,194.93,64651.0
2017-11-22 11:15:00,194.85,194.93,194.73,194.84,49448.0,194.85,194.93,194.73,194.84,49448.0
2017-11-22 11:20:00,194.8,194.96,194.72,194.84,14022.0,194.8,194.96,194.72,194.84,14022.0
2017-11-22 11:25:00,194.85,194.87,194.5,194.69,86971.0,194.85,194.87,194.5,194.69,86971.0
2017-11-22 11:30:00,194.68,194.73,194.49,194.49,30538.0,194.68,194.73,194.49,194.49,30538.0
2017-11-22 11:35:00,194.49,194.6,194.34,194.42,23486.0,194.49,194.6,194.34,194.42,23486.0
2017-11-22 11:40:00,194.42,194.49,194.4,194.47,16208.0,194.42,194.49,194.4,194.47,16208.0
2017-11-22 11:45:00,194.47,194.65,194.46,194.53,17065.0,194.47,194.65,194.46,194.53,17065.0
2017-11-22 11:50:00,194.53,194.58,194.51,194.53,12004.0,194.53,194.58,194.51,194.53,12004.0
2017-11-22 11:55:00,194.53,194.67,194.53,194.63,20615.0,194.53,194.67,194.53,194.63,20615.0
2017-11-22 12:00:00,194.66,194.69,194.62,194.63,23885.0,194.66,194.69,194.62,194.63,23885.0
2017-11-22 12:05:00,194.63,194.83,194.57,194.79,26334.0,194.63,194.83,194.57,194.79,26334.0
2017-11-22 12:10:00,194.85,194.92,194.79,194.79,19037.0,194.85,194.92,194.79,194.79,19037.0
2017-11-22 12:15:00,194.83,194.86,194.73,194.77,22053.0,194.83,194.86,194.73,194.77,22053.0
2017-11-22 12:20:00,194.75,194.86,194.71,194.79,42910.0,194.75,194.86,194.71,194.79,42910.0
2017-11-22 12:25:00,194.77,194.82,194.65,194.67,8547.0,194.77,194.82,194.65,194.67,8547.0
2017-11-22 12:30:00,194.68,194.68,194.44,194.56,16406.0,194.68,194.68,194.44,194.56,16406.0
2017-11-22 12:35:00,194.59,194.59,194.36,194.46,12175.0,194.59,194.59,194.36,194.46,12175.0
2017-11-22 12:40:00,194.46,194.63,194.46,194.59,16668.0,194.46,194.63,194.46,194.59,16668.0
2017-11-22 12:45:00,194.59,194.67,194.56,194.6,32582.0,194.59,194.67,194.56,194.6,32582.0
2017-11-22 12:50:00,194.61,194.72,194.57,194.71,15535.0,194.61,194.72,194.57,194.71,15535.0
2017-11-22 12:55:00,194.67,194.77,194.58,194.77,7806.0,194.67,194.77,194.58,194.77,7806.0
2017-11-22 13:00:00,194.75,194.87,194.69,194.84,12610.0,194.75,194.87,194.69,194.84,12610.0
2017-11-22 13:05:00,194.8,195.19,194.75,195.19,42067.0,194.8,195.19,194.75,195.19,42067.0
2017-11-22 13:10:00,195.17,195.36,195.12,195.31,26761.0,195.17,195.36,195.12,195.31,26761.0
2017-11-22 13:15:00,195.31,195.34,195.16,195.24,55148.0,195.31,195.34,195.16,195.24,55148.0
2017-11-22 13:20:00,195.25,195.28,194.91,195.11,34053.0,195.25,195.28,194.91,195.11,34053.0
2017-11-22 13:25:00,195.11,195.24,195.05,195.07,11580.0,195.11,195.24,195.05,195.07,11580.0
2017-11-22 13:30:00,195.05,195.4,195.0,195.35,23248.0,195.05,195.4,195.0,195.35,23248.0
2017-11-22 13:35:00,195.37,195.4,195.02,195.11,27470.0,195.37,195.4,195.02,195.11,27470.0
2017-11-22 13:40:00,195.15,195.36,195.08,195.22,26590.0,195.15,195.36,195.08,195.22,26590.0
2017-11-22 13:45:00,195.27,195.67,195.26,195.47,27863.0,195.27,195.67,195.26,195.47,27863.0
2017-11-22 13:50:00,195.44,195.62,195.42,195.58,32745.0,195.44,195.62,195.42,195.58,32745.0
2017-11-22 13:55:00,195.57,195.61,195.5,195.59,32382.0,195.57,195.61,195.5,195.59,32382.0
2017-11-22 14:00:00,195.56,195.67,195.55,195.67,21446.0,195.56,195.67,195.55,195.67,21446.0
2017-11-22 14:05:00,195.7,195.79,195.64,195.75,24152.0,195.7,195.79,195.64,195.75,24152.0
2017-11-22 14:10:00,195.79,196.1,195.74,196.02,112858.0,195.79,196.1,195.74,196.02,112858.0
2017-11-22 14:15:00,196.03,196.39,196.02,196.22,50602.0,196.03,196.39,196.02,196.22,50602.0
2017-11-22 14:20:00,196.29,196.37,196.12,196.23,49502.0,196.29,196.37,196.12,196.23,49502.0
2017-11-22 14:25:00,196.15,196.34,196.12,196.23,81986.0,196.15,196.34,196.12,196.23,81986.0
2017-11-22 14:30:00,196.23,196.3,196.21,196.28,55663.0,196.23,196.3,196.21,196.28,55663.0
2017-11-22 14:35:00,196.29,196.3,196.12,196.14,60103.0,196.29,196.3,196.12,196.14,60103.0
2017-11-22 14:40:00,196.14,196.3,196.03,196.18,38178.0,196.14,196.3,196.03,196.18,38178.0
2017-11-22 14:45:00,196.19,196.21,196.05,196.15,20777.0,196.19,196.21,196.05,196.15,20777.0
2017-11-22 14:50:00,196.16,196.42,196.15,196.33,54778.0,196.16,196.42,196.15,196.33,54778.0
2017-11-22 14:55:00,196.3,196.33,195.77,195.86,34762.0,196.3,196.33,195.77,195.86,34762.0
2017-11-22 15:00:00,195.86,195.96,195.77,195.82,19283.0,195.86,195.96,195.77,195.82,19283.0
2017-11-22 15:05:00,195.77,196.05,195.7,195.93,34239.0,195.77,196.05,195.7,195.93,34239.0
2017-11-22 15:10:00,195.93,195.93,195.69,195.77,31892.0,195.93,195.93,195.69,195.77,31892.0
2017-11-22 15:15:00,195.77,196.15,195.7,195.78,44057.0,195.77,196.15,195.7,195.78,44057.0
2017-11-22 15:20:00,195.75,195.96,195.63,195.76,38334.0,195.75,195.96,195.63,195.76,38334.0
2017-11-22 15:25:00,195.75,195.82,195.67,195.79,18745.0,195.75,195.82,195.67,195.79,18745.0
2017-11-22 15:30:00,195.83,196.0,195.81,195.89,62337.0,195.83,196.0,195.81,195.89,62337.0
2017-11-22 15:35:00,195.88,196.01,195.7,196.0,40931.0,195.88,196.01,195.7,196.0,40931.0
2017-11-22 15:40:00,196.01,196.06,195.85,195.85,47867.0,196.01,196.06,195.85,195.85,47867.0
2017-11-22 15:45:00,195.89,196.11,195.82,195.93,58679.0,195.89,196.11,195.82,195.93,58679.0
2017-11-22 15:50:00,195.95,196.34,195.95,196.26,118780.0,195.95,196.34,195.95,196.26,118780.0
2017-11-22 15:55:00,196.26,196.4,196.13,196.32,134914.0,196.26,196.4,196.13,196.32,134914.0
2017-11-24 09:30:00,196.66,196.9,195.63,195.7,159667.0,196.66,196.9,195.63,195.7,159667.0
2017-11-24 09:35:00,195.79,196.43,195.76,196.15,87098.0,195.79,196.43,195.76,196.15,87098.0
2017-11-24 09:40:00,196.13,196.66,196.12,196.36,45207.0,196.13,196.66,196.12,196.36,45207.0
2017-11-24 09:45:00,196.35,196.6,196.28,196.5,35608.0,196.35,196.6,196.28,196.5,35608.0
2017-11-24 09:50:00,196.49,196.54,196.33,196.41,31413.0,196.49,196.54,196.33,196.41,31413.0
2017-11-24 09:55:00,196.43,196.6,196.32,196.53,30552.0,196.43,196.6,196.32,196.53,30552.0
2017-11-24 10:00:00,196.59,196.6,196.37,196.52,26479.0,196.59,196.6,196.37,196.52,26479.0
2017-11-24 10:05:00,196.5,196.51,196.07,196.12,17145.0,196.5,196.51,196.07,196.12,17145.0
2017-11-24 10:10:00,196.13,196.14,195.82,196.05,34778.0,196.13,196.14,195.82,196.05,34778.0
2017-11-24 10:15:00,196.1,196.27,196.1,196.23,13276.0,196.1,196.27,196.1,196.23,13276.0
2017-11-24 10:20:00,196.19,196.25,195.95,195.96,37542.0,196.19,196.25,195.95,195.96,37542.0
2017-11-24 10:25:00,196.02,196.2,195.94,195.98,36497.0,196.02,196.2,195.94,195.98,36497.0
2017-11-24 10:30:00,196.06,196.09,195.63,195.64,41106.0,196.06,196.09,195.63,195.64,41106.0
2017-11-24 10:35:00,195.63,195.88,195.63,195.71,29483.0,195.63,195.88,195.63,195.71,29483.0
2017-11-24 10:40:00,195.76,195.76,195.36,195.56,67866.0,195.76,195.76,195.36,195.56,67866.0
2017-11-24 10:45:00,195.53,195.64,195.48,195.59,28425.0,195.53,195.64,195.48,195.59,28425.0
2017-11-24 10:50:00,195.64,195.68,195.35,195.48,38939.0,195.64,195.68,195.35,195.48,38939.0
2017-11-24 10:55:00,195.44,195.9,195.44,195.81,24674.0,195.44,195.9,195.44,195.81,24674.0
2017-11-24 11:00:00,195.72,195.84,195.53,195.61,16330.0,195.72,195.84,195.53,195.61,16330.0
2017-11-24 11:05:00,195.64,195.72,195.49,195.53,25202.0,195.64,195.72,195.49,195.53,25202.0
2017-11-24 11:10:00,195.57,195.61,195.33,195.4,36238.0,195.57,195.61,195.33,195.4,36238.0
2017-11-24 11:15:00,195.42,195.7,195.39,195.68,23503.0,195.42,195.7,195.39,195.68,23503.0
2017-11-24 11:20:00,195.64,195.89,195.63,195.72,29028.0,195.64,195.89,195.63,195.72,29028.0
2017-11-24 11:25:00,195.71,196.08,195.6,195.97,33301.0,195.71,196.08,195.6,195.97,33301.0
2017-11-24 11:30:00,195.95,195.99,195.84,195.99,23203.0,195.95,195.99,195.84,195.99,23203.0
2017-11-24 11:35:00,195.98,196.0,195.83,195.84,28325.0,195.98,196.0,195.83,195.84,28325.0
2017-11-24 11:40:00,195.84,195.98,195.83,195.89,17731.0,195.84,195.98,195.83,195.89,17731.0
2017-11-24 11:45:00,195.85,195.94,195.85,195.87,4944.0,195.85,195.94,195.85,195.87,4944.0
2017-11-24 11:50:00,195.9,196.35,195.9,196.2,47013.0,195.9,196.35,195.9,196.2,47013.0
2017-11-24 11:55:00,196.13,196.38,196.11,196.32,33259.0,196.13,196.38,196.11,196.32,33259.0
2017-11-24 12:00:00,196.36,196.41,195.98,196.04,40200.0,196.36,196.41,195.98,196.04,40200.0
2017-11-24 12:05:00,196.04,196.17,196.02,196.11,11453.0,196.04,196.17,196.02,196.11,11453.0
2017-11-24 12:10:00,196.1,196.2,196.1,196.19,12598.0,196.1,196.2,196.1,196.19,12598.0
2017-11-24 12:15:00,196.2,196.28,196.17,196.19,15448.0,196.2,196.28,196.17,196.19,15448.0
2017-11-24 12:20:00,196.19,196.19,195.93,196.03,27670.0,196.19,196.19,195.93,196.03,27670.0
2017-11-24 12:25:00,196.03,196.05,195.93,195.93,21045.0,196.03,196.05,195.93,195.93,21045.0
2017-11-24 12:30:00,195.92,195.94,195.69,195.76,19431.0,195.92,195.94,195.69,195.76,19431.0
2017-11-24 12:35:00,195.78,195.82,195.64,195.73,30736.0,195.78,195.82,195.64,195.73,30736.0
2017-11-24 12:40:00,195.73,195.73,195.5,195.68,34089.0,195.73,195.73,195.5,195.68,34089.0
2017-11-24 12:45:00,195.67,195.73,195.61,195.63,63353.0,195.67,195.73,195.61,195.63,63353.0
2017-11-24 12:50:00,195.64,195.74,195.59,195.61,46333.0,195.64,195.74,195.59,195.61,46333.0
2017-11-24 12:55:00,195.63,195.79,195.57,195.72,70072.0,195.63,195.79,195.57,195.72,70072.0
2017-11-27 09:30:00,195.56,195.85,194.14,194.89,167466.0,195.56,195.85,194.14,194.89,167466.0
2017-11-27 09:35:00,194.83,195.25,194.35,194.66,72313.0,194.83,195.25,194.35,194.66,72313.0
2017-11-27 09:40:00,194.52,194.81,194.0,194.58,66008.0,194.52,194.81,194.0,194.58,66008.0
2017-11-27 09:45:00,194.6,195.21,194.58,195.11,57507.0,194.6,195.21,194.58,195.11,57507.0
2017-11-27 09:50:00,195.12,195.47,195.0,195.07,85341.0,195.12,195.47,195.0,195.07,85341.0
2017-11-27 09:55:00,195.05,195.24,194.83,194.91,25405.0,195.05,195.24,194.83,194.91,25405.0
2017-11-27 10:00:00,194.92,195.3,194.91,195.19,32326.0,194.92,195.3,194.91,195.19,32326.0
2017-11-27 10:05:00,195.27,195.6,195.14,195.52,43744.0,195.27,195.6,195.14,195.52,43744.0
2017-11-27 10:10:00,195.52,195.6,195.29,195.44,32154.0,195.52,195.6,195.29,195.44,32154.0
2017-11-27 10:15:00,195.37,195.59,195.29,195.38,45250.0,195.37,195.59,195.29,195.38,45250.0
2017-11-27 10:20:00,195.39,195.5,195.04,195.25,44651.0,195.39,195.5,195.04,195.25,44651.0
2017-11-27 10:25:00,195.22,195.27,194.87,195.11,36469.0,195.22,195.27,194.87,195.11,36469.0
2017-11-27 10:30:00,195.12,195.34,195.11,195.17,28546.0,195.12,195.34,195.11,195.17,28546.0
2017-11-27 10:35:00,195.17,195.21,195.05,195.2,20620.0,195.17,195.21,195.05,195.2,20620.0
2017-11-27 10:40:00,195.24,195.43,195.11,195.11,44508.0,195.24,195.43,195.11,195.11,44508.0
2017-11-27 10:45:00,195.15,195.18,194.9,194.98,59406.0,195.15,195.18,194.9,194.98,59406.0
2017-11-27 10:50:00,194.97,195.09,194.9,194.9,24575.0,194.97,195.09,194.9,194.9,24575.0
2017-11-27 10:55:00,194.96,195.2,194.91,195.06,15016.0,194.96,195.2,194.91,195.06,15016.0
2017-11-27 11:00:00,195.07,195.16,195.01,195.11,17135.0,195.07,195.16,195.01,195.11,17135.0
2017-11-27 11:05:00,195.11,195.16,195.0,195.0,11002.0,195.11,195.16,195.0,195.0,11002.0
2017-11-27 11:10:00,194.99,195.0,194.61,194.64,48639.0,194.99,195.0,194.61,194.64,48639.0
2017-11-27 11:15:00,194.6,194.66,194.38,194.39,47588.0,194.6,194.66,194.38,194.39,47588.0
2017-11-27 11:20:00,194.37,194.46,194.25,194.35,24871.0,194.37,194.46,194.25,194.35,24871.0
2017-11-27 11:25:00,194.32,194.42,194.02,194.08,37246.0,194.32,194.42,194.02,194.08,37246.0
2017-11-27 11:30:00,194.11,194.53,194.06,194.38,44847.0,194.11,194.53,194.06,194.38,44847.0
2017-11-27 11:35:00,194.38,194.47,194.25,194.35,19202.0,194.38,194.47,194.25,194.35,19202.0
2017-11-27 11:40:00,194.36,194.63,194.26,194.62,25873.0,194.36,194.63,194.26,194.62,25873.0
2017-11-27 11:45:00,194.65,195.15,194.65,195.08,34205.0,194.65,195.15,194.65,195.08,34205.0
2017-11-27 11:50:00,195.07,195.09,194.95,195.01,26002.0,195.07,195.09,194.95,195.01,26002.0
2017-11-27 11:55:00,195.04,195.24,195.04,195.24,41960.0,195.04,195.24,195.04,195.24,41960.0
2017-11-27 12:00:00,195.22,195.25,194.88,195.04,11281.0,195.22,195.25,194.88,195.04,11281.0
2017-11-27 12:05:00,195.05,195.19,195.03,195.03,13902.0,195.05,195.19,195.03,195.03,13902.0
2017-11-27 12:10:00,195.02,195.16,194.97,194.97,12616.0,195.02,195.16,194.97,194.97,12616.0
2017-11-27 12:15:00,194.97,194.98,194.79,194.84,12661.0,194.97,194.98,194.79,194.84,12661.0
2017-11-27 12:20:00,194.82,195.04,194.77,194.9,11305.0,194.82,195.04,194.77,194.9,11305.0
2017-11-27 12:25:00,194.95,195.09,194.88,195.09,11670.0,194.95,195.09,194.88,195.09,11670.0
2017-11-27 12:30:00,195.1,195.12,195.01,195.12,8415.0,195.1,195.12,195.01,195.12,8415.0
2017-11-27 12:35:00,195.12,195.14,194.68,194.7,30050.0,195.12,195.14,194.68,194.7,30050.0
2017-11-27 12:40:00,194.74,194.81,194.4,194.45,24370.0,194.74,194.81,194.4,194.45,24370.0
2017-11-27 12:45:00,194.38,194.77,194.31,194.67,17671.0,194.38,194.77,194.31,194.67,17671.0
2017-11-27 12:50:00,194.66,194.88,194.65,194.85,6963.0,194.66,194.88,194.65,194.85,6963.0
2017-11-27 12:55:00,194.83,194.92,194.81,194.9,7283.0,194.83,194.92,194.81,194.9,7283.0
2017-11-27 13:00:00,194.99,195.34,194.95,195.25,17024.0,194.99,195.34,194.95,195.25,17024.0
2017-11-27 13:05:00,195.24,195.44,195.23,195.4,15906.0,195.24,195.44,195.23,195.4,15906.0
2017-11-27 13:10:00,195.4,195.54,195.24,195.24,10906.0,195.4,195.54,195.24,195.24,10906.0
2017-11-27 13:15:00,195.26,195.47,195.26,195.45,19715.0,195.26,195.47,195.26,195.45,19715.0
2017-11-27 13:20:00,195.47,195.47,195.25,195.29,34134.0,195.47,195.47,195.25,195.29,34134.0
2017-11-27 13:25:00,195.29,195.34,195.11,195.19,11962.0,195.29,195.34,195.11,195.19,11962.0
2017-11-27 13:30:00,195.23,195.42,195.23,195.39,14978.0,195.23,195.42,195.23,195.39,14978.0
2017-11-27 13:35:00,195.42,195.57,195.38,195.39,29213.0,195.42,195.57,195.38,195.39,29213.0
2017-11-27 13:40:00,195.39,195.5,195.32,195.5,14187.0,195.39,195.5,195.32,195.5,14187.0
2017-11-27 13:45:00,195.5,195.52,195.36,195.41,9297.0,195.5,195.52,195.36,195.41,9297.0
2017-11-27 13:50:00,195.41,195.45,195.35,195.42,3771.0,195.41,195.45,195.35,195.42,3771.0
2017-11-27 13:55:00,195.44,195.44,195.28,195.31,11893.0,195.44,195.44,195.28,195.31,11893.0
2017-11-27 14:00:00,195.33,195.37,195.15,195.15,8637.0,195.33,195.37,195.15,195.15,8637.0
2017-11-27 14:05:00,195.16,195.18,195.07,195.17,6634.0,195.16,195.18,195.07,195.17,6634.0
2017-11-27 14:10:00,195.12,195.24,195.12,195.18,5833.0,195.12,195.24,195.12,195.18,5833.0
2017-11-27 14:15:00,195.16,195.19,195.1,195.1,10739.0,195.16,195.19,195.1,195.1,10739.0
2017-11-27 14:20:00,195.08,195.12,194.77,194.84,40029.0,195.08,195.12,194.77,194.84,40029.0
2017-11-27 14:25:00,194.86,195.05,194.86,194.94,17097.0,194.86,195.05,194.86,194.94,17097.0
2017-11-27 14:30:00,194.94,195.09,194.89,194.9,16205.0,194.94,195.09,194.89,194.9,16205.0
2017-11-27 14:35:00,194.87,194.95,194.68,194.74,19862.0,194.87,194.95,194.68,194.74,19862.0
2017-11-27 14:40:00,194.76,194.88,194.7,194.82,16669.0,194.76,194.88,194.7,194.82,16669.0
2017-11-27 14:45:00,194.82,194.91,194.73,194.73,13719.0,194.82,194.91,194.73,194.73,13719.0
2017-11-27 14:50:00,194.71,194.76,194.7,194.72,7991.0,194.71,194.76,194.7,194.72,7991.0
2017-11-27 14:55:00,194.74,194.94,194.74,194.83,12556.0,194.74,194.94,194.74,194.83,12556.0
2017-11-27 15:00:00,194.81,194.84,194.66,194.66,15518.0,194.81,194.84,194.66,194.66,15518.0
2017-11-27 15:05:00,194.68,194.74,194.54,194.68,25629.0,194.68,194.74,194.54,194.68,25629.0
2017-11-27 15:10:00,194.68,194.8,194.64,194.75,14190.0,194.68,194.8,194.64,194.75,14190.0
2017-11-27 15:15:00,194.75,194.82,194.7,194.81,15142.0,194.75,194.82,194.7,194.81,15142.0
2017-11-27 15:20:00,194.78,194.99,194.77,194.99,22365.0,194.78,194.99,194.77,194.99,22365.0
2017-11-27 15:25:00,194.96,195.07,194.93,195.05,36125.0,194.96,195.07,194.93,195.05,36125.0
2017-11-27 15:30:00,195.08,195.13,194.87,194.87,16369.0,195.08,195.13,194.87,194.87,16369.0
2017-11-27 15:35:00,194.86,194.97,194.7,194.91,37300.0,194.86,194.97,194.7,194.91,37300.0
2017-11-27 15:40:00,194.93,195.2,194.9,195.02,48745.0,194.93,195.2,194.9,195.02,48745.0
2017-11-27 15:45:00,194.99,195.1,194.89,195.04,34598.0,194.99,195.1,194.89,195.04,34598.0
2017-11-27 15:50:00,195.06,195.26,194.9,195.08,57418.0,195.06,195.26,194.9,195.08,57418.0
2017-11-27 15:55:00,195.09,195.15,194.9,195.05,79473.0,195.09,195.15,194.9,195.05,79473.0
2017-11-28 09:30:00,195.34,195.5,194.5,195.07,125218.0,195.34,195.5,194.5,195.07,125218.0
2017-11-28 09:35:00,195.03,195.18,194.66,194.86,32562.0,195.03,195.18,194.66,194.86,32562.0
2017-11-28 09:40:00,194.89,194.96,194.2,194.89,73127.0,194.89,194.96,194.2,194.89,73127.0
2017-11-28 09:45:00,194.84,195.18,194.25,194.27,95061.0,194.84,195.18,194.25,194.27,95061.0
2017-11-28 09:50:00,194.34,194.34,194.01,194.08,78831.0,194.34,194.34,194.01,194.08,78831.0
2017-11-28 09:55:00,194.09,194.73,194.07,194.64,51218.0,194.09,194.73,194.07,194.64,51218.0
2017-11-28 10:00:00,194.59,194.88,194.37,194.39,45116.0,194.59,194.88,194.37,194.39,45116.0
2017-11-28 10:05:00,194.4,194.68,194.39,194.66,39495.0,194.4,194.68,194.39,194.66,39495.0
2017-11-28 10:10:00,194.63,194.81,194.39,194.48,23506.0,194.63,194.81,194.39,194.48,23506.0
2017-11-28 10:15:00,194.44,194.54,194.33,194.43,11436.0,194.44,194.54,194.33,194.43,11436.0
2017-11-28 10:20:00,194.46,194.6,194.35,194.53,19020.0,194.46,194.6,194.35,194.53,19020.0
2017-11-28 10:25:00,194.51,194.77,194.51,194.77,19476.0,194.51,194.77,194.51,194.77,19476.0
2017-11-28 10:30:00,194.73,194.83,194.69,194.72,14142.0,194.73,194.83,194.69,194.72,14142.0
2017-11-28 10:35:00,194.69,195.78,194.67,195.54,85392.0,194.69,195.78,194.67,195.54,85392.0
2017-11-28 10:40:00,195.58,196.43,195.54,196.02,139318.0,195.58,196.43,195.54,196.02,139318.0
2017-11-28 10:45:00,196.01,196.27,195.86,195.92,46522.0,196.01,196.27,195.86,195.92,46522.0
2017-11-28 10:50:00,195.94,196.49,195.93,196.2,55904.0,195.94,196.49,195.93,196.2,55904.0
2017-11-28 10:55:00,196.21,196.47,196.08,196.19,41400.0,196.21,196.47,196.08,196.19,41400.0
2017-11-28 11:00:00,196.2,196.74,196.19,196.74,73662.0,196.2,196.74,196.19,196.74,73662.0
2017-11-28 11:05:00,196.7,197.25,196.65,197.21,204354.0,196.7,197.25,196.65,197.21,204354.0
2017-11-28 11:10:00,197.18,197.89,196.97,197.79,153918.0,197.18,197.89,196.97,197.79,153918.0
2017-11-28 11:15:00,197.8,198.0,197.24,197.9,127159.0,197.8,198.0,197.24,197.9,127159.0
2017-11-28 11:20:00,197.9,198.45,197.69,198.41,188280.0,197.9,198.45,197.69,198.41,188280.0
2017-11-28 11:25:00,198.42,198.67,198.2,198.4,101900.0,198.42,198.67,198.2,198.4,101900.0
2017-11-28 11:30:00,198.36,198.95,198.36,198.54,136964.0,198.36,198.95,198.36,198.54,136964.0
2017-11-28 11:35:00,198.6,198.72,198.17,198.22,66034.0,198.6,198.72,198.17,198.22,66034.0
2017-11-28 11:40:00,198.24,198.55,198.04,198.32,83310.0,198.24,198.55,198.04,198.32,83310.0
2017-11-28 11:45:00,198.27,198.73,198.21,198.24,56162.0,198.27,198.73,198.21,198.24,56162.0
2017-11-28 11:50:00,198.29,198.7,198.05,198.1,58619.0,198.29,198.7,198.05,198.1,58619.0
2017-11-28 11:55:00,198.05,198.29,197.88,198.06,46176.0,198.05,198.29,197.88,198.06,46176.0
2017-11-28 12:00:00,198.04,198.35,198.0,198.3,25908.0,198.04,198.35,198.0,198.3,25908.0
2017-11-28 12:05:00,198.33,198.64,198.29,198.5,53504.0,198.33,198.64,198.29,198.5,53504.0
2017-11-28 12:10:00,198.55,198.72,198.44,198.64,57694.0,198.55,198.72,198.44,198.64,57694.0
2017-11-28 12:15:00,198.68,199.38,198.67,199.31,199988.0,198.68,199.38,198.67,199.31,199988.0
2017-11-28 12:20:00,199.31,199.45,199.15,199.43,95212.0,199.31,199.45,199.15,199.43,95212.0
2017-11-28 12:25:00,199.45,199.55,199.2,199.45,83434.0,199.45,199.55,199.2,199.45,83434.0
2017-11-28 12:30:00,199.5,199.67,199.32,199.49,98995.0,199.5,199.67,199.32,199.49,98995.0
2017-11-28 12:35:00,199.51,199.64,199.32,199.6,45221.0,199.51,199.64,199.32,199.6,45221.0
2017-11-28 12:40:00,199.58,199.68,199.5,199.57,60422.0,199.58,199.68,199.5,199.57,60422.0
2017-11-28 12:45:00,199.56,199.62,199.35,199.38,93378.0,199.56,199.62,199.35,199.38,93378.0
2017-11-28 12:50:00,199.34,199.5,199.23,199.38,47732.0,199.34,199.5,199.23,199.38,47732.0
2017-11-28 12:55:00,199.4,199.47,199.32,199.33,43440.0,199.4,199.47,199.32,199.33,43440.0
2017-11-28 13:00:00,199.34,199.53,199.32,199.42,34569.0,199.34,199.53,199.32,199.42,34569.0
2017-11-28 13:05:00,199.38,199.58,199.35,199.39,30415.0,199.38,199.58,199.35,199.39,30415.0
2017-11-28 13:10:00,199.39,199.44,199.1,199.22,48826.0,199.39,199.44,199.1,199.22,48826.0
2017-11-28 13:15:00,199.21,199.38,199.12,199.37,51057.0,199.21,199.38,199.12,199.37,51057.0
2017-11-28 13:20:00,199.39,199.45,199.2,199.3,47859.0,199.39,199.45,199.2,199.3,47859.0
2017-11-28 13:25:00,199.3,199.31,199.06,199.24,105001.0,199.3,199.31,199.06,199.24,105001.0
2017-11-28 13:30:00,199.25,199.3,199.06,199.19,54606.0,199.25,199.3,199.06,199.19,54606.0
2017-11-28 13:35:00,199.17,199.21,198.6,198.61,96659.0,199.17,199.21,198.6,198.61,96659.0
2017-11-28 13:40:00,198.61,198.91,198.58,198.91,20293.0,198.61,198.91,198.58,198.91,20293.0
2017-11-28 13:45:00,198.85,198.9,198.5,198.56,40878.0,198.85,198.9,198.5,198.56,40878.0
2017-11-28 13:50:00,198.66,198.75,198.08,198.1,92722.0,198.66,198.75,198.08,198.1,92722.0
2017-11-28 13:55:00,198.08,198.34,197.56,197.6,111635.0,198.08,198.34,197.56,197.6,111635.0
2017-11-28 14:00:00,197.66,197.84,197.2,197.7,88750.0,197.66,197.84,197.2,197.7,88750.0
2017-11-28 14:05:00,197.76,199.18,197.58,198.28,96331.0,197.76,199.18,197.58,198.28,96331.0
2017-11-28 14:10:00,198.33,198.36,197.93,198.02,29197.0,198.33,198.36,197.93,198.02,29197.0
2017-11-28 14:15:00,198.1,198.36,197.86,198.3,30254.0,198.1,198.36,197.86,198.3,30254.0
2017-11-28 14:20:00,198.35,198.44,198.12,198.42,27484.0,198.35,198.44,198.12,198.42,27484.0
2017-11-28 14:25:00,198.42,198.86,198.37,198.6,35103.0,198.42,198.86,198.37,198.6,35103.0
2017-11-28 14:30:00,198.59,198.62,198.46,198.58,22327.0,198.59,198.62,198.46,198.58,22327.0
2017-11-28 14:35:00,198.52,198.9,198.5,198.85,37581.0,198.52,198.9,198.5,198.85,37581.0
2017-11-28 14:40:00,198.84,199.24,198.76,199.21,50008.0,198.84,199.24,198.76,199.21,50008.0
2017-11-28 14:45:00,199.23,199.3,199.03,199.18,38756.0,199.23,199.3,199.03,199.18,38756.0
2017-11-28 14:50:00,199.15,199.36,199.09,199.12,36155.0,199.15,199.36,199.09,199.12,36155.0
2017-11-28 14:55:00,199.09,199.15,198.81,198.99,37594.0,199.09,199.15,198.81,198.99,37594.0
2017-11-28 15:00:00,199.04,199.33,198.99,199.31,46923.0,199.04,199.33,198.99,199.31,46923.0
2017-11-28 15:05:00,199.25,199.35,199.2,199.3,34450.0,199.25,199.35,199.2,199.3,34450.0
2017-11-28 15:10:00,199.31,199.45,199.3,199.39,67266.0,199.31,199.45,199.3,199.39,67266.0
2017-11-28 15:15:00,199.4,199.6,199.36,199.48,66606.0,199.4,199.6,199.36,199.48,66606.0
2017-11-28 15:20:00,199.47,199.56,199.36,199.45,64788.0,199.47,199.56,199.36,199.45,64788.0
2017-11-28 15:25:00,199.43,199.44,199.09,199.22,48181.0,199.43,199.44,199.09,199.22,48181.0
2017-11-28 15:30:00,199.2,199.33,199.07,199.08,48112.0,199.2,199.33,199.07,199.08,48112.0
2017-11-28 15:35:00,199.09,199.27,199.06,199.15,54381.0,199.09,199.27,199.06,199.15,54381.0
2017-11-28 15:40:00,199.17,199.17,198.76,198.76,85236.0,199.17,199.17,198.76,198.76,85236.0
2017-11-28 15:45:00,198.75,198.76,198.53,198.75,100944.0,198.75,198.76,198.53,198.75,100944.0
2017-11-28 15:50:00,198.75,198.93,198.5,198.93,110301.0,198.75,198.93,198.5,198.93,110301.0
2017-11-28 15:55:00,198.94,199.29,198.92,199.22,186528.0,198.94,199.29,198.92,199.22,186528.0
2017-11-29 09:30:00,198.91,199.03,197.63,197.81,191430.0,198.91,199.03,197.63,197.81,191430.0
2017-11-29 09:35:00,197.85,198.0,197.2,197.4,123858.0,197.85,198.0,197.2,197.4,123858.0
2017-11-29 09:40:00,197.45,197.84,195.69,195.72,323019.0,197.45,197.84,195.69,195.72,323019.0
2017-11-29 09:45:00,195.83,195.94,194.25,194.7,264433.0,195.83,195.94,194.25,194.7,264433.0
2017-11-29 09:50:00,194.61,194.7,193.01,193.28,297748.0,194.61,194.7,193.01,193.28,297748.0
2017-11-29 09:55:00,193.31,193.93,192.6,193.75,408248.0,193.31,193.93,192.6,193.75,408248.0
2017-11-29 10:00:00,193.75,193.75,192.21,192.51,265865.0,193.75,193.75,192.21,192.51,265865.0
2017-11-29 10:05:00,192.5,193.58,192.5,192.93,177026.0,192.5,193.58,192.5,192.93,177026.0
2017-11-29 10:10:00,192.88,193.23,191.32,191.42,248371.0,192.88,193.23,191.32,191.42,248371.0
2017-11-29 10:15:00,191.47,191.47,189.56,190.59,354898.0,191.47,191.47,189.56,190.59,354898.0
2017-11-29 10:20:00,190.59,191.3,189.21,189.69,277977.0,190.59,191.3,189.21,189.69,277977.0
2017-11-29 10:25:00,189.61,190.64,189.28,190.38,242082.0,189.61,190.64,189.28,190.38,242082.0
2017-11-29 10:30:00,190.43,190.53,189.04,190.24,225897.0,190.43,190.53,189.04,190.24,225897.0
2017-11-29 10:35:00,190.31,191.81,190.07,190.86,223001.0,190.31,191.81,190.07,190.86,223001.0
2017-11-29 10:40:00,190.87,191.59,190.53,191.23,122491.0,190.87,191.59,190.53,191.23,122491.0
2017-11-29 10:45:00,191.31,191.32,190.17,190.43,100683.0,191.31,191.32,190.17,190.43,100683.0
2017-11-29 10:50:00,190.49,190.49,189.19,189.43,193985.0,190.49,190.49,189.19,189.43,193985.0
2017-11-29 10:55:00,189.43,190.2,188.5,188.67,178975.0,189.43,190.2,188.5,188.67,178975.0
2017-11-29 11:00:00,188.66,188.77,187.82,188.54,224816.0,188.66,188.77,187.82,188.54,224816.0
2017-11-29 11:05:00,188.44,188.82,188.17,188.64,157752.0,188.44,188.82,188.17,188.64,157752.0
2017-11-29 11:10:00,188.64,189.87,188.12,189.64,142516.0,188.64,189.87,188.12,189.64,142516.0
2017-11-29 11:15:00,189.56,189.84,189.11,189.33,132163.0,189.56,189.84,189.11,189.33,132163.0
2017-11-29 11:20:00,189.36,189.36,188.64,188.89,99165.0,189.36,189.36,188.64,188.89,99165.0
2017-11-29 11:25:00,188.89,189.0,188.33,188.36,89009.0,188.89,189.0,188.33,188.36,89009.0
2017-11-29 11:30:00,188.49,188.84,188.05,188.74,85095.0,188.49,188.84,188.05,188.74,85095.0
2017-11-29 11:35:00,188.73,189.41,188.33,188.41,93843.0,188.73,189.41,188.33,188.41,93843.0
2017-11-29 11:40:00,188.46,188.7,187.91,187.92,116173.0,188.46,188.7,187.91,187.92,116173.0
2017-11-29 11:45:00,188.05,188.11,186.58,187.16,200357.0,188.05,188.11,186.58,187.16,200357.0
2017-11-29 11:50:00,187.16,187.27,186.42,186.48,135233.0,187.16,187.27,186.42,186.48,135233.0
2017-11-29 11:55:00,186.52,186.61,185.3,185.82,177023.0,186.52,186.61,185.3,185.82,177023.0
2017-11-29 12:00:00,185.86,186.0,184.55,184.75,259760.0,185.86,186.0,184.55,184.75,259760.0
2017-11-29 12:05:00,184.78,185.72,184.32,185.71,195692.0,184.78,185.72,184.32,185.71,195692.0
2017-11-29 12:10:00,185.71,187.0,185.54,186.02,159180.0,185.71,187.0,185.54,186.02,159180.0
2017-11-29 12:15:00,186.15,186.85,185.73,186.48,107017.0,186.15,186.85,185.73,186.48,107017.0
2017-11-29 12:20:00,186.5,187.0,186.42,186.98,145744.0,186.5,187.0,186.42,186.98,145744.0
2017-11-29 12:25:00,186.88,187.67,186.8,187.49,101503.0,186.88,187.67,186.8,187.49,101503.0
2017-11-29 12:30:00,187.48,188.79,187.3,188.73,187799.0,187.48,188.79,187.3,188.73,187799.0
2017-11-29 12:35:00,188.77,188.79,188.4,188.43,83622.0,188.77,188.79,188.4,188.43,83622.0
2017-11-29 12:40:00,188.49,188.87,188.2,188.51,98009.0,188.49,188.87,188.2,188.51,98009.0
2017-11-29 12:45:00,188.46,189.69,188.39,189.69,95663.0,188.46,189.69,188.39,189.69,95663.0
2017-11-29 12:50:00,189.66,189.74,188.6,188.66,129808.0,189.66,189.74,188.6,188.66,129808.0
2017-11-29 12:55:00,188.6,189.44,188.6,189.04,70913.0,188.6,189.44,188.6,189.04,70913.0
2017-11-29 13:00:00,189.03,189.18,188.71,188.94,74528.0,189.03,189.18,188.71,188.94,74528.0
2017-11-29 13:05:00,189.08,189.13,188.66,189.04,82037.0,189.08,189.13,188.66,189.04,82037.0
2017-11-29 13:10:00,189.02,189.54,188.88,189.16,64454.0,189.02,189.54,188.88,189.16,64454.0
2017-11-29 13:15:00,189.18,189.71,189.04,189.61,41462.0,189.18,189.71,189.04,189.61,41462.0
2017-11-29 13:20:00,189.6,190.0,189.48,189.85,75865.0,189.6,190.0,189.48,189.85,75865.0
2017-11-29 13:25:00,189.82,190.72,189.8,190.5,101674.0,189.82,190.72,189.8,190.5,101674.0
2017-11-29 13:30:00,190.5,190.57,189.86,190.32,78107.0,190.5,190.57,189.86,190.32,78107.0
2017-11-29 13:35:00,190.35,190.4,190.04,190.06,56455.0,190.35,190.4,190.04,190.06,56455.0
2017-11-29 13:40:00,190.03,190.69,189.55,190.33,90264.0,190.03,190.69,189.55,190.33,90264.0
2017-11-29 13:45:00,190.27,190.36,189.9,190.07,40406.0,190.27,190.36,189.9,190.07,40406.0
2017-11-29 13:50:00,190.07,190.09,188.5,188.5,92139.0,190.07,190.09,188.5,188.5,92139.0
2017-11-29 13:55:00,188.5,189.17,188.21,188.5,90864.0,188.5,189.17,188.21,188.5,90864.0
2017-11-29 14:00:00,188.39,188.8,188.0,188.35,60766.0,188.39,188.8,188.0,188.35,60766.0
2017-11-29 14:05:00,188.39,188.43,187.27,187.39,84854.0,188.39,188.43,187.27,187.39,84854.0
2017-11-29 14:10:00,187.39,187.99,187.11,187.67,116056.0,187.39,187.99,187.11,187.67,116056.0
2017-11-29 14:15:00,187.71,187.71,187.11,187.2,44060.0,187.71,187.71,187.11,187.2,44060.0
2017-11-29 14:20:00,187.25,187.63,187.01,187.52,73162.0,187.25,187.63,187.01,187.52,73162.0
2017-11-29 14:25:00,187.45,187.52,186.85,187.18,90523.0,187.45,187.52,186.85,187.18,90523.0
2017-11-29 14:30:00,187.19,187.62,186.97,187.56,68545.0,187.19,187.62,186.97,187.56,68545.0
2017-11-29 14:35:00,187.59,187.85,187.46,187.55,62577.0,187.59,187.85,187.46,187.55,62577.0
2017-11-29 14:40:00,187.5,188.43,187.43,187.81,66955.0,187.5,188.43,187.43,187.81,66955.0
2017-11-29 14:45:00,187.82,188.0,187.56,187.86,62435.0,187.82,188.0,187.56,187.86,62435.0
2017-11-29 14:50:00,187.84,188.47,187.75,188.36,62348.0,187.84,188.47,187.75,188.36,62348.0
2017-11-29 14:55:00,188.36,188.6,188.13,188.26,84768.0,188.36,188.6,188.13,188.26,84768.0
2017-11-29 15:00:00,188.34,188.95,188.3,188.75,105245.0,188.34,188.95,188.3,188.75,105245.0
2017-11-29 15:05:00,188.67,188.72,188.02,188.25,87465.0,188.67,188.72,188.02,188.25,87465.0
2017-11-29 15:10:00,188.2,188.36,187.77,187.77,73001.0,188.2,188.36,187.77,187.77,73001.0
2017-11-29 15:15:00,187.78,187.84,187.33,187.47,82800.0,187.78,187.84,187.33,187.47,82800.0
2017-11-29 15:20:00,187.5,188.51,187.47,188.34,91182.0,187.5,188.51,187.47,188.34,91182.0
2017-11-29 15:25:00,188.35,188.44,188.14,188.24,82958.0,188.35,188.44,188.14,188.24,82958.0
2017-11-29 15:30:00,188.27,188.52,188.06,188.51,99539.0,188.27,188.52,188.06,188.51,99539.0
2017-11-29 15:35:00,188.5,188.51,187.5,187.94,136863.0,188.5,188.51,187.5,187.94,136863.0
2017-11-29 15:40:00,187.91,188.02,187.43,187.5,122552.0,187.91,188.02,187.43,187.5,122552.0
2017-11-29 15:45:00,187.46,188.01,187.44,187.97,127549.0,187.46,188.01,187.44,187.97,127549.0
2017-11-29 15:50:00,188.0,188.54,187.91,188.01,267515.0,188.0,188.54,187.91,188.01,267515.0
2017-11-29 15:55:00,188.0,188.27,187.98,188.13,390836.0,188.0,188.27,187.98,188.13,390836.0
2017-11-30 09:30:00,190.31,190.86,189.12,189.93,284985.0,190.31,190.86,189.12,189.93,284985.0
2017-11-30 09:35:00,189.92,190.4,188.59,189.05,138585.0,189.92,190.4,188.59,189.05,138585.0
2017-11-30 09:40:00,189.13,189.5,188.43,188.58,163427.0,189.13,189.5,188.43,188.58,163427.0
2017-11-30 09:45:00,188.62,189.34,187.85,189.15,149660.0,188.62,189.34,187.85,189.15,149660.0
2017-11-30 09:50:00,189.05,189.11,186.9,187.18,138446.0,189.05,189.11,186.9,187.18,138446.0
2017-11-30 09:55:00,187.18,188.0,187.05,187.73,115207.0,187.18,188.0,187.05,187.73,115207.0
2017-11-30 10:00:00,187.78,189.02,187.71,188.92,131034.0,187.78,189.02,187.71,188.92,131034.0
2017-11-30 10:05:00,188.91,189.32,188.29,188.45,89572.0,188.91,189.32,188.29,188.45,89572.0
2017-11-30 10:10:00,188.45,188.98,188.42,188.64,47816.0,188.45,188.98,188.42,188.64,47816.0
2017-11-30 10:15:00,188.55,188.65,188.02,188.59,78470.0,188.55,188.65,188.02,188.59,78470.0
2017-11-30 10:20:00,188.65,189.51,188.5,189.51,89341.0,188.65,189.51,188.5,189.51,89341.0
2017-11-30 10:25:00,189.56,189.75,189.37,189.4,63802.0,189.56,189.75,189.37,189.4,63802.0
2017-11-30 10:30:00,189.4,190.66,189.33,190.55,100572.0,189.4,190.66,189.33,190.55,100572.0
2017-11-30 10:35:00,190.53,190.62,190.02,190.22,53618.0,190.53,190.62,190.02,190.22,53618.0
2017-11-30 10:40:00,190.25,190.38,189.74,189.98,43332.0,190.25,190.38,189.74,189.98,43332.0
2017-11-30 10:45:00,189.96,189.97,189.31,189.8,65304.0,189.96,189.97,189.31,189.8,65304.0
2017-11-30 10:50:00,189.75,189.75,189.23,189.23,31739.0,189.75,189.75,189.23,189.23,31739.0
2017-11-30 10:55:00,189.23,189.39,188.9,188.9,50203.0,189.23,189.39,188.9,188.9,50203.0
2017-11-30 11:00:00,188.9,189.86,188.76,189.81,56774.0,188.9,189.86,188.76,189.81,56774.0
2017-11-30 11:05:00,189.79,190.19,189.76,189.86,45888.0,189.79,190.19,189.76,189.86,45888.0
2017-11-30 11:10:00,189.87,190.14,189.57,190.1,24042.0,189.87,190.14,189.57,190.1,24042.0
2017-11-30 11:15:00,190.11,190.3,189.77,190.3,46566.0,190.11,190.3,189.77,190.3,46566.0
2017-11-30 11:20:00,190.25,190.44,189.82,190.08,41919.0,190.25,190.44,189.82,190.08,41919.0
2017-11-30 11:25:00,190.1,190.1,189.37,189.8,30894.0,190.1,190.1,189.37,189.8,30894.0
2017-11-30 11:30:00,189.84,190.07,189.67,190.02,30245.0,189.84,190.07,189.67,190.02,30245.0
2017-11-30 11:35:00,190.11,190.3,189.91,190.17,35118.0,190.11,190.3,189.91,190.17,35118.0
2017-11-30 11:40:00,190.15,190.21,189.73,189.79,36296.0,190.15,190.21,189.73,189.79,36296.0
2017-11-30 11:45:00,189.87,190.1,189.75,190.03,24192.0,189.87,190.1,189.75,190.03,24192.0
2017-11-30 11:50:00,190.01,190.06,189.55,189.62,35258.0,190.01,190.06,189.55,189.62,35258.0
2017-11-30 11:55:00,189.59,189.8,189.38,189.67,45970.0,189.59,189.8,189.38,189.67,45970.0
2017-11-30 12:00:00,189.71,189.97,189.48,189.49,26144.0,189.71,189.97,189.48,189.49,26144.0
2017-11-30 12:05:00,189.52,189.99,189.35,189.86,59681.0,189.52,189.99,189.35,189.86,59681.0
2017-11-30 12:10:00,189.87,190.4,189.87,190.27,34891.0,189.87,190.4,189.87,190.27,34891.0
2017-11-30 12:15:00,190.18,190.35,190.11,190.11,22977.0,190.18,190.35,190.11,190.11,22977.0
2017-11-30 12:20:00,190.17,190.27,190.03,190.1,26286.0,190.17,190.27,190.03,190.1,26286.0
2017-11-30 12:25:00,190.14,190.15,189.87,189.97,27847.0,190.14,190.15,189.87,189.97,27847.0
2017-11-30 12:30:00,189.89,189.94,189.57,189.86,19038.0,189.89,189.94,189.57,189.86,19038.0
2017-11-30 12:35:00,189.85,190.08,189.75,189.86,43128.0,189.85,190.08,189.75,189.86,43128.0
2017-11-30 12:40:00,189.95,190.0,189.7,189.81,18727.0,189.95,190.0,189.7,189.81,18727.0
2017-11-30 12:45:00,189.82,189.96,189.65,189.72,29097.0,189.82,189.96,189.65,189.72,29097.0
2017-11-30 12:50:00,189.8,189.8,189.42,189.42,30145.0,189.8,189.8,189.42,189.42,30145.0
2017-11-30 12:55:00,189.45,189.48,189.03,189.26,59090.0,189.45,189.48,189.03,189.26,59090.0
2017-11-30 13:00:00,189.22,189.64,189.01,189.01,42553.0,189.22,189.64,189.01,189.01,42553.0
2017-11-30 13:05:00,189.05,189.2,188.86,189.15,49829.0,189.05,189.2,188.86,189.15,49829.0
2017-11-30 13:10:00,189.18,189.23,188.94,189.07,37422.0,189.18,189.23,188.94,189.07,37422.0
2017-11-30 13:15:00,189.07,189.07,188.25,188.48,48510.0,189.07,189.07,188.25,188.48,48510.0
2017-11-30 13:20:00,188.43,188.63,188.33,188.34,28775.0,188.43,188.63,188.33,188.34,28775.0
2017-11-30 13:25:00,188.29,188.92,188.29,188.75,23735.0,188.29,188.92,188.29,188.75,23735.0
2017-11-30 13:30:00,188.71,188.9,188.5,188.82,25777.0,188.71,188.9,188.5,188.82,25777.0
2017-11-30 13:35:00,188.89,189.2,188.64,188.78,39086.0,188.89,189.2,188.64,188.78,39086.0
2017-11-30 13:40:00,188.73,188.78,188.35,188.4,44109.0,188.73,188.78,188.35,188.4,44109.0
2017-11-30 13:45:00,188.39,188.86,188.34,188.55,22728.0,188.39,188.86,188.34,188.55,22728.0
2017-11-30 13:50:00,188.61,188.69,188.45,188.45,30675.0,188.61,188.69,188.45,188.45,30675.0
2017-11-30 13:55:00,188.4,188.78,188.29,188.61,27300.0,188.4,188.78,188.29,188.61,27300.0
2017-11-30 14:00:00,188.6,188.85,188.41,188.56,18797.0,188.6,188.85,188.41,188.56,18797.0
2017-11-30 14:05:00,188.59,188.6,188.34,188.39,23395.0,188.59,188.6,188.34,188.39,23395.0
2017-11-30 14:10:00,188.39,188.61,188.27,188.5,28242.0,188.39,188.61,188.27,188.5,28242.0
2017-11-30 14:15:00,188.43,188.65,188.35,188.47,15437.0,188.43,188.65,188.35,188.47,15437.0
2017-11-30 14:20:00,188.53,188.61,188.45,188.51,17620.0,188.53,188.61,188.45,188.51,17620.0
2017-11-30 14:25:00,188.52,188.98,188.51,188.97,42158.0,188.52,188.98,188.51,188.97,42158.0
2017-11-30 14:30:00,188.95,189.0,188.66,188.66,21164.0,188.95,189.0,188.66,188.66,21164.0
2017-11-30 14:35:00,188.71,188.89,188.45,188.47,26933.0,188.71,188.89,188.45,188.47,26933.0
2017-11-30 14:40:00,188.47,188.67,188.36,188.52,30364.0,188.47,188.67,188.36,188.52,30364.0
2017-11-30 14:45:00,188.52,188.61,188.27,188.38,16177.0,188.52,188.61,188.27,188.38,16177.0
2017-11-30 14:50:00,188.36,188.4,188.07,188.15,33404.0,188.36,188.4,188.07,188.15,33404.0
2017-11-30 14:55:00,188.14,188.16,187.62,187.82,76296.0,188.14,188.16,187.62,187.82,76296.0
2017-11-30 15:00:00,187.77,187.78,187.04,187.14,112516.0,187.77,187.78,187.04,187.14,112516.0
2017-11-30 15:05:00,187.13,187.17,186.68,187.02,106002.0,187.13,187.17,186.68,187.02,106002.0
2017-11-30 15:10:00,187.01,187.75,187.01,187.63,90832.0,187.01,187.75,187.01,187.63,90832.0
2017-11-30 15:15:00,187.65,187.74,187.09,187.15,59510.0,187.65,187.74,187.09,187.15,59510.0
2017-11-30 15:20:00,187.18,187.56,187.08,187.53,48906.0,187.18,187.56,187.08,187.53,48906.0
2017-11-30 15:25:00,187.52,187.69,187.36,187.66,44599.0,187.52,187.69,187.36,187.66,44599.0
2017-11-30 15:30:00,187.63,187.64,187.24,187.38,60156.0,187.63,187.64,187.24,187.38,60156.0
2017-11-30 15:35:00,187.35,187.44,186.95,187.02,72782.0,187.35,187.44,186.95,187.02,72782.0
2017-11-30 15:40:00,187.0,187.44,187.0,187.18,75706.0,187.0,187.44,187.0,187.18,75706.0
2017-11-30 15:45:00,187.19,187.35,186.93,187.35,92919.0,187.19,187.35,186.93,187.35,92919.0
2017-11-30 15:50:00,187.31,188.0,187.31,187.82,184931.0,187.31,188.0,187.31,187.82,184931.0
2017-11-30 15:55:00,187.83,187.83,187.25,187.53,226664.0,187.83,187.83,187.25,187.53,226664.0
2017-12-01 09:30:00,186.99,188.22,186.25,187.89,182275.0,186.99,188.22,186.25,187.89,182275.0
2017-12-01 09:35:00,187.81,187.89,187.04,187.19,72286.0,187.81,187.89,187.04,187.19,72286.0
2017-12-01 09:40:00,187.07,187.42,186.53,186.54,43772.0,187.07,187.42,186.53,186.54,43772.0
2017-12-01 09:45:00,186.61,187.01,186.2,186.36,56020.0,186.61,187.01,186.2,186.36,56020.0
2017-12-01 09:50:00,186.36,186.72,185.84,185.98,79537.0,186.36,186.72,185.84,185.98,79537.0
2017-12-01 09:55:00,186.0,186.58,185.44,186.23,90160.0,186.0,186.58,185.44,186.23,90160.0
2017-12-01 10:00:00,186.1,186.93,185.9,186.63,82900.0,186.1,186.93,185.9,186.63,82900.0
2017-12-01 10:05:00,186.59,187.19,186.34,187.01,72187.0,186.59,187.19,186.34,187.01,72187.0
2017-12-01 10:10:00,186.97,187.07,186.23,186.51,48990.0,186.97,187.07,186.23,186.51,48990.0
2017-12-01 10:15:00,186.53,187.59,186.5,187.59,92495.0,186.53,187.59,186.5,187.59,92495.0
2017-12-01 10:20:00,187.5,188.32,187.45,188.26,141559.0,187.5,188.32,187.45,188.26,141559.0
2017-12-01 10:25:00,188.19,188.63,187.94,188.63,90449.0,188.19,188.63,187.94,188.63,90449.0
2017-12-01 10:30:00,188.51,189.11,188.21,188.58,112883.0,188.51,189.11,188.21,188.58,112883.0
2017-12-01 10:35:00,188.61,189.15,188.28,188.39,56776.0,188.61,189.15,188.28,188.39,56776.0
2017-12-01 10:40:00,188.48,189.65,188.46,189.4,70363.0,188.48,189.65,188.46,189.4,70363.0
2017-12-01 10:45:00,189.43,189.65,189.11,189.46,65538.0,189.43,189.65,189.11,189.46,65538.0
2017-12-01 10:50:00,189.43,189.8,189.33,189.52,82072.0,189.43,189.8,189.33,189.52,82072.0
2017-12-01 10:55:00,189.53,189.62,188.89,189.09,66096.0,189.53,189.62,188.89,189.09,66096.0
2017-12-01 11:00:00,189.09,189.09,188.55,188.84,57554.0,189.09,189.09,188.55,188.84,57554.0
2017-12-01 11:05:00,188.81,189.1,187.85,188.73,57506.0,188.81,189.1,187.85,188.73,57506.0
2017-12-01 11:10:00,188.67,188.67,186.81,187.9,85152.0,188.67,188.67,186.81,187.9,85152.0
2017-12-01 11:15:00,187.69,187.7,186.82,187.48,81986.0,187.69,187.7,186.82,187.48,81986.0
2017-12-01 11:20:00,187.48,187.87,186.63,186.75,95947.0,187.48,187.87,186.63,186.75,95947.0
2017-12-01 11:25:00,186.73,187.16,185.88,186.14,80791.0,186.73,187.16,185.88,186.14,80791.0
2017-12-01 11:30:00,186.0,186.81,185.0,186.28,199842.0,186.0,186.81,185.0,186.28,199842.0
2017-12-01 11:35:00,186.25,187.25,186.25,186.75,81273.0,186.25,187.25,186.25,186.75,81273.0
2017-12-01 11:40:00,186.91,187.2,186.6,186.61,97531.0,186.91,187.2,186.6,186.61,97531.0
2017-12-01 11:45:00,186.61,186.61,185.65,185.86,60481.0,186.61,186.61,185.65,185.86,60481.0
2017-12-01 11:50:00,185.8,186.72,185.18,186.31,72600.0,185.8,186.72,185.18,186.31,72600.0
2017-12-01 11:55:00,186.55,187.03,186.01,186.94,40423.0,186.55,187.03,186.01,186.94,40423.0
2017-12-01 12:00:00,186.8,187.0,186.4,186.86,52696.0,186.8,187.0,186.4,186.86,52696.0
2017-12-01 12:05:00,186.85,187.7,186.65,187.6,67972.0,186.85,187.7,186.65,187.6,67972.0
2017-12-01 12:10:00,187.49,187.71,186.51,186.77,35977.0,187.49,187.71,186.51,186.77,35977.0
2017-12-01 12:15:00,186.79,187.2,186.07,186.52,49390.0,186.79,187.2,186.07,186.52,49390.0
2017-12-01 12:20:00,186.58,186.59,186.06,186.27,27244.0,186.58,186.59,186.06,186.27,27244.0
2017-12-01 12:25:00,186.37,186.57,186.25,186.31,26603.0,186.37,186.57,186.25,186.31,26603.0
2017-12-01 12:30:00,186.38,186.42,185.79,185.95,50792.0,186.38,186.42,185.79,185.95,50792.0
2017-12-01 12:35:00,185.98,186.29,185.31,185.45,51842.0,185.98,186.29,185.31,185.45,51842.0
2017-12-01 12:40:00,185.42,186.34,185.35,186.09,41939.0,185.42,186.34,185.35,186.09,41939.0
2017-12-01 12:45:00,186.13,186.88,186.11,186.75,25696.0,186.13,186.88,186.11,186.75,25696.0
2017-12-01 12:50:00,186.89,187.17,186.59,186.59,19463.0,186.89,187.17,186.59,186.59,19463.0
2017-12-01 12:55:00,186.68,187.18,186.67,187.09,18678.0,186.68,187.18,186.67,187.09,18678.0
2017-12-01 13:00:00,187.0,187.08,186.73,186.8,34257.0,187.0,187.08,186.73,186.8,34257.0
2017-12-01 13:05:00,186.83,186.94,186.11,186.19,25652.0,186.83,186.94,186.11,186.19,25652.0
2017-12-01 13:10:00,186.26,186.57,186.01,186.32,35350.0,186.26,186.57,186.01,186.32,35350.0
2017-12-01 13:15:00,186.3,186.38,186.15,186.29,28437.0,186.3,186.38,186.15,186.29,28437.0
2017-12-01 13:20:00,186.3,186.57,186.09,186.48,12459.0,186.3,186.57,186.09,186.48,12459.0
2017-12-01 13:25:00,186.45,186.54,186.37,186.5,23276.0,186.45,186.54,186.37,186.5,23276.0
2017-12-01 13:30:00,186.53,187.0,186.51,186.9,25509.0,186.53,187.0,186.51,186.9,25509.0
2017-12-01 13:35:00,186.87,186.96,186.56,186.88,23080.0,186.87,186.96,186.56,186.88,23080.0
2017-12-01 13:40:00,186.89,186.93,186.62,186.68,15486.0,186.89,186.93,186.62,186.68,15486.0
2017-12-01 13:45:00,186.74,186.74,186.2,186.33,16813.0,186.74,186.74,186.2,186.33,16813.0
2017-12-01 13:50:00,186.25,186.37,186.03,186.19,37226.0,186.25,186.37,186.03,186.19,37226.0
2017-12-01 13:55:00,186.24,186.4,186.15,186.29,21897.0,186.24,186.4,186.15,186.29,21897.0
2017-12-01 14:00:00,186.21,186.42,186.04,186.33,25876.0,186.21,186.42,186.04,186.33,25876.0
2017-12-01 14:05:00,186.35,186.38,185.95,186.17,28180.0,186.35,186.38,185.95,186.17,28180.0
2017-12-01 14:10:00,186.16,186.67,186.09,186.63,42178.0,186.16,186.67,186.09,186.63,42178.0
2017-12-01 14:15:00,186.68,186.93,186.59,186.88,26385.0,186.68,186.93,186.59,186.88,26385.0
2017-12-01 14:20:00,186.88,187.18,186.84,187.06,45353.0,186.88,187.18,186.84,187.06,45353.0
2017-12-01 14:25:00,186.99,187.0,186.6,186.87,11860.0,186.99,187.0,186.6,186.87,11860.0
2017-12-01 14:30:00,186.9,187.03,186.65,186.73,22604.0,186.9,187.03,186.65,186.73,22604.0
2017-12-01 14:35:00,186.69,186.88,186.54,186.7,15951.0,186.69,186.88,186.54,186.7,15951.0
2017-12-01 14:40:00,186.68,186.76,186.44,186.6,17477.0,186.68,186.76,186.44,186.6,17477.0
2017-12-01 14:45:00,186.53,186.73,186.42,186.48,35371.0,186.53,186.73,186.42,186.48,35371.0
2017-12-01 14:50:00,186.42,186.56,186.38,186.48,19305.0,186.42,186.56,186.38,186.48,19305.0
2017-12-01 14:55:00,186.45,186.56,186.31,186.51,34600.0,186.45,186.56,186.31,186.51,34600.0
2017-12-01 15:00:00,186.54,186.66,186.25,186.61,26175.0,186.54,186.66,186.25,186.61,26175.0
2017-12-01 15:05:00,186.54,186.76,186.52,186.68,32700.0,186.54,186.76,186.52,186.68,32700.0
2017-12-01 15:10:00,186.72,186.74,186.5,186.59,26669.0,186.72,186.74,186.5,186.59,26669.0
2017-12-01 15:15:00,186.59,186.85,186.52,186.77,28143.0,186.59,186.85,186.52,186.77,28143.0
2017-12-01 15:20:00,186.78,186.92,186.78,186.87,23601.0,186.78,186.92,186.78,186.87,23601.0
2017-12-01 15:25:00,186.85,186.93,186.67,186.7,52264.0,186.85,186.93,186.67,186.7,52264.0
2017-12-01 15:30:00,186.69,186.84,186.57,186.78,102560.0,186.69,186.84,186.57,186.78,102560.0
2017-12-01 15:35:00,186.8,187.06,186.69,186.8,62044.0,186.8,187.06,186.69,186.8,62044.0
2017-12-01 15:40:00,186.77,187.0,186.75,186.95,117074.0,186.77,187.0,186.75,186.95,117074.0
2017-12-01 15:45:00,186.89,186.89,186.34,186.38,148639.0,186.89,186.89,186.34,186.38,148639.0
2017-12-01 15:50:00,186.38,186.74,186.38,186.51,136820.0,186.38,186.74,186.38,186.51,136820.0
2017-12-01 15:55:00,186.49,186.85,186.42,186.83,239802.0,186.49,186.85,186.42,186.83,239802.0
2017-12-04 09:30:00,189.37,189.72,187.69,188.54,241225.0,189.37,189.72,187.69,188.54,241225.0
2017-12-04 09:35:00,188.51,188.65,187.61,188.41,96484.0,188.51,188.65,187.61,188.41,96484.0
2017-12-04 09:40:00,188.49,188.49,187.28,187.41,77356.0,188.49,188.49,187.28,187.41,77356.0
2017-12-04 09:45:00,187.52,187.62,187.06,187.44,90620.0,187.52,187.62,187.06,187.44,90620.0
2017-12-04 09:50:00,187.44,187.73,187.13,187.13,72718.0,187.44,187.73,187.13,187.13,72718.0
2017-12-04 09:55:00,187.1,187.1,185.25,185.45,194505.0,187.1,187.1,185.25,185.45,194505.0
2017-12-04 10:00:00,185.45,185.51,184.79,185.06,166039.0,185.45,185.51,184.79,185.06,166039.0
2017-12-04 10:05:00,185.06,185.07,182.02,183.18,339116.0,185.06,185.07,182.02,183.18,339116.0
2017-12-04 10:10:00,183.22,183.86,182.46,183.47,108397.0,183.22,183.86,182.46,183.47,108397.0
2017-12-04 10:15:00,183.56,183.56,182.41,183.12,118981.0,183.56,183.56,182.41,183.12,118981.0
2017-12-04 10:20:00,183.12,184.18,182.58,184.13,110405.0,183.12,184.18,182.58,184.13,110405.0
2017-12-04 10:25:00,184.12,184.27,183.01,183.25,88348.0,184.12,184.27,183.01,183.25,88348.0
2017-12-04 10:30:00,183.25,183.36,182.61,182.75,95375.0,183.25,183.36,182.61,182.75,95375.0
2017-12-04 10:35:00,182.72,182.74,182.26,182.39,137273.0,182.72,182.74,182.26,182.39,137273.0
2017-12-04 10:40:00,182.38,182.39,181.4,181.57,183185.0,182.38,182.39,181.4,181.57,183185.0
2017-12-04 10:45:00,181.56,182.39,181.26,181.44,150719.0,181.56,182.39,181.26,181.44,150719.0
2017-12-04 10:50:00,181.49,181.58,180.64,180.73,144507.0,181.49,181.58,180.64,180.73,144507.0
2017-12-04 10:55:00,180.76,180.98,178.38,179.93,387872.0,180.76,180.98,178.38,179.93,387872.0
2017-12-04 11:00:00,179.93,180.31,179.75,180.06,138040.0,179.93,180.31,179.75,180.06,138040.0
2017-12-04 11:05:00,180.02,180.57,179.85,180.13,162938.0,180.02,180.57,179.85,180.13,162938.0
2017-12-04 11:10:00,180.12,181.22,179.95,181.22,192864.0,180.12,181.22,179.95,181.22,192864.0
2017-12-04 11:15:00,181.18,182.19,181.14,182.08,102774.0,181.18,182.19,181.14,182.08,102774.0
2017-12-04 11:20:00,182.08,182.59,182.01,182.11,73547.0,182.08,182.59,182.01,182.11,73547.0
2017-12-04 11:25:00,182.08,182.38,181.06,181.3,77811.0,182.08,182.38,181.06,181.3,77811.0
2017-12-04 11:30:00,181.31,181.81,180.89,181.8,79493.0,181.31,181.81,180.89,181.8,79493.0
2017-12-04 11:35:00,181.69,181.99,181.12,181.99,69171.0,181.69,181.99,181.12,181.99,69171.0
2017-12-04 11:40:00,181.99,182.13,181.68,181.71,36670.0,181.99,182.13,181.68,181.71,36670.0
2017-12-04 11:45:00,181.79,181.79,181.14,181.36,35809.0,181.79,181.79,181.14,181.36,35809.0
2017-12-04 11:50:00,181.34,182.33,181.25,182.25,48938.0,181.34,182.33,181.25,182.25,48938.0
2017-12-04 11:55:00,182.29,182.74,182.16,182.56,64614.0,182.29,182.74,182.16,182.56,64614.0
2017-12-04 12:00:00,182.57,183.1,182.5,182.64,46670.0,182.57,183.1,182.5,182.64,46670.0
2017-12-04 12:05:00,182.53,182.71,182.26,182.59,31430.0,182.53,182.71,182.26,182.59,31430.0
2017-12-04 12:10:00,182.67,183.34,182.42,183.25,55713.0,182.67,183.34,182.42,183.25,55713.0
2017-12-04 12:15:00,183.3,183.71,183.18,183.29,39789.0,183.3,183.71,183.18,183.29,39789.0
2017-12-04 12:20:00,183.3,183.47,182.93,183.0,72028.0,183.3,183.47,182.93,183.0,72028.0
2017-12-04 12:25:00,182.94,183.26,182.29,183.18,126476.0,182.94,183.26,182.29,183.18,126476.0
2017-12-04 12:30:00,183.16,183.58,182.71,183.09,83316.0,183.16,183.58,182.71,183.09,83316.0
2017-12-04 12:35:00,183.14,183.25,182.92,183.09,40843.0,183.14,183.25,182.92,183.09,40843.0
2017-12-04 12:40:00,183.1,183.2,182.81,183.15,51701.0,183.1,183.2,182.81,183.15,51701.0
2017-12-04 12:45:00,183.16,183.52,182.94,183.41,58805.0,183.16,183.52,182.94,183.41,58805.0
2017-12-04 12:50:00,183.51,184.1,183.22,183.91,74654.0,183.51,184.1,183.22,183.91,74654.0
2017-12-04 12:55:00,183.96,184.82,183.86,184.56,88871.0,183.96,184.82,183.86,184.56,88871.0
2017-12-04 13:00:00,184.64,184.81,184.16,184.35,116842.0,184.64,184.81,184.16,184.35,116842.0
2017-12-04 13:05:00,184.35,184.89,184.34,184.59,40620.0,184.35,184.89,184.34,184.59,40620.0
2017-12-04 13:10:00,184.62,185.18,184.57,185.04,71634.0,184.62,185.18,184.57,185.04,71634.0
2017-12-04 13:15:00,184.98,185.2,184.76,184.84,46151.0,184.98,185.2,184.76,184.84,46151.0
2017-12-04 13:20:00,184.77,185.18,184.63,185.0,40119.0,184.77,185.18,184.63,185.0,40119.0
2017-12-04 13:25:00,185.09,185.35,184.74,184.9,51487.0,185.09,185.35,184.74,184.9,51487.0
2017-12-04 13:30:00,184.96,185.11,184.77,184.97,42178.0,184.96,185.11,184.77,184.97,42178.0
2017-12-04 13:35:00,184.96,185.1,184.7,185.05,27977.0,184.96,185.1,184.7,185.05,27977.0
2017-12-04 13:40:00,185.12,185.35,184.71,185.08,32641.0,185.12,185.35,184.71,185.08,32641.0
2017-12-04 13:45:00,185.06,185.24,184.98,185.07,23644.0,185.06,185.24,184.98,185.07,23644.0
2017-12-04 13:50:00,185.02,185.51,184.86,185.5,33879.0,185.02,185.51,184.86,185.5,33879.0
2017-12-04 13:55:00,185.53,185.75,185.47,185.6,52620.0,185.53,185.75,185.47,185.6,52620.0
2017-12-04 14:00:00,185.63,185.73,185.28,185.45,22730.0,185.63,185.73,185.28,185.45,22730.0
2017-12-04 14:05:00,185.5,185.55,185.09,185.29,47374.0,185.5,185.55,185.09,185.29,47374.0
2017-12-04 14:10:00,185.26,185.33,184.87,185.09,75247.0,185.26,185.33,184.87,185.09,75247.0
2017-12-04 14:15:00,185.04,185.31,184.7,184.81,36569.0,185.04,185.31,184.7,184.81,36569.0
2017-12-04 14:20:00,184.74,184.87,184.52,184.65,39183.0,184.74,184.87,184.52,184.65,39183.0
2017-12-04 14:25:00,184.62,184.82,184.56,184.67,55044.0,184.62,184.82,184.56,184.67,55044.0
2017-12-04 14:30:00,184.64,184.68,183.76,183.82,88965.0,184.64,184.68,183.76,183.82,88965.0
2017-12-04 14:35:00,183.82,184.69,183.73,184.43,60422.0,183.82,184.69,183.73,184.43,60422.0
2017-12-04 14:40:00,184.47,184.91,184.39,184.86,43950.0,184.47,184.91,184.39,184.86,43950.0
2017-12-04 14:45:00,184.85,184.99,184.33,184.46,34041.0,184.85,184.99,184.33,184.46,34041.0
2017-12-04 14:50:00,184.44,184.7,184.25,184.26,19941.0,184.44,184.7,184.25,184.26,19941.0
2017-12-04 14:55:00,184.25,184.48,184.25,184.41,23115.0,184.25,184.48,184.25,184.41,23115.0
2017-12-04 15:00:00,184.35,184.38,183.91,184.17,49919.0,184.35,184.38,183.91,184.17,49919.0
2017-12-04 15:05:00,184.09,184.3,183.9,184.28,30535.0,184.09,184.3,183.9,184.28,30535.0
2017-12-04 15:10:00,184.27,184.34,184.05,184.14,18017.0,184.27,184.34,184.05,184.14,18017.0
2017-12-04 15:15:00,184.14,184.3,183.9,184.08,35020.0,184.14,184.3,183.9,184.08,35020.0
2017-12-04 15:20:00,184.05,184.36,184.0,184.11,37347.0,184.05,184.36,184.0,184.11,37347.0
2017-12-04 15:25:00,184.11,184.17,183.99,184.09,27485.0,184.11,184.17,183.99,184.09,27485.0
2017-12-04 15:30:00,184.05,184.32,183.66,183.76,53114.0,184.05,184.32,183.66,183.76,53114.0
2017-12-04 15:35:00,183.78,183.91,183.4,183.47,81054.0,183.78,183.91,183.4,183.47,81054.0
2017-12-04 15:40:00,183.5,183.84,183.45,183.68,75913.0,183.5,183.84,183.45,183.68,75913.0
2017-12-04 15:45:00,183.67,183.75,183.11,183.19,98878.0,183.67,183.75,183.11,183.19,98878.0
2017-12-04 15:50:00,183.19,184.23,183.19,184.15,148263.0,183.19,184.23,183.19,184.15,148263.0
2017-12-04 15:55:00,184.14,184.48,183.98,184.04,192256.0,184.14,184.48,183.98,184.04,192256.0
2017-12-05 09:30:00,183.6,183.84,181.19,183.61,284191.0,183.6,183.84,181.19,183.61,284191.0
2017-12-05 09:35:00,183.68,185.13,183.65,185.0,178948.0,183.68,185.13,183.65,185.0,178948.0
2017-12-05 09:40:00,184.96,186.49,184.86,185.94,140445.0,184.96,186.49,184.86,185.94,140445.0
2017-12-05 09:45:00,186.1,186.78,185.93,186.72,132930.0,186.1,186.78,185.93,186.72,132930.0
2017-12-05 09:50:00,186.78,187.02,186.0,186.12,135487.0,186.78,187.02,186.0,186.12,135487.0
2017-12-05 09:55:00,186.17,187.22,186.12,187.2,143109.0,186.17,187.22,186.12,187.2,143109.0
2017-12-05 10:00:00,187.21,188.14,187.0,187.7,148998.0,187.21,188.14,187.0,187.7,148998.0
2017-12-05 10:05:00,187.7,188.0,187.53,187.75,119268.0,187.7,188.0,187.53,187.75,119268.0
2017-12-05 10:10:00,187.65,187.8,187.01,187.05,81588.0,187.65,187.8,187.01,187.05,81588.0
2017-12-05 10:15:00,187.17,187.61,187.02,187.18,73785.0,187.17,187.61,187.02,187.18,73785.0
2017-12-05 10:20:00,187.13,187.61,187.05,187.44,68398.0,187.13,187.61,187.05,187.44,68398.0
2017-12-05 10:25:00,187.38,187.76,186.71,186.93,87109.0,187.38,187.76,186.71,186.93,87109.0
2017-12-05 10:30:00,187.0,187.25,186.82,187.14,44297.0,187.0,187.25,186.82,187.14,44297.0
2017-12-05 10:35:00,187.14,187.6,187.0,187.08,72775.0,187.14,187.6,187.0,187.08,72775.0
2017-12-05 10:40:00,187.1,187.39,187.0,187.18,41565.0,187.1,187.39,187.0,187.18,41565.0
2017-12-05 10:45:00,187.17,187.45,187.11,187.13,32638.0,187.17,187.45,187.11,187.13,32638.0
2017-12-05 10:50:00,187.1,187.34,186.81,187.01,79073.0,187.1,187.34,186.81,187.01,79073.0
2017-12-05 10:55:00,187.04,187.55,187.0,187.55,39628.0,187.04,187.55,187.0,187.55,39628.0
2017-12-05 11:00:00,187.57,187.89,187.5,187.81,53854.0,187.57,187.89,187.5,187.81,53854.0
2017-12-05 11:05:00,187.81,188.0,187.14,187.3,51986.0,187.81,188.0,187.14,187.3,51986.0
2017-12-05 11:10:00,187.44,187.9,187.3,187.8,28553.0,187.44,187.9,187.3,187.8,28553.0
2017-12-05 11:15:00,187.8,188.1,187.63,187.7,45455.0,187.8,188.1,187.63,187.7,45455.0
2017-12-05 11:20:00,187.79,188.0,187.64,187.83,22401.0,187.79,188.0,187.64,187.83,22401.0
2017-12-05 11:25:00,187.83,187.93,187.56,187.65,17559.0,187.83,187.93,187.56,187.65,17559.0
2017-12-05 11:30:00,187.69,187.76,187.25,187.4,28655.0,187.69,187.76,187.25,187.4,28655.0
2017-12-05 11:35:00,187.46,187.63,187.05,187.21,36558.0,187.46,187.63,187.05,187.21,36558.0
2017-12-05 11:40:00,187.16,187.48,187.16,187.3,17082.0,187.16,187.48,187.16,187.3,17082.0
2017-12-05 11:45:00,187.28,187.5,187.1,187.47,20276.0,187.28,187.5,187.1,187.47,20276.0
2017-12-05 11:50:00,187.46,187.5,187.06,187.13,26379.0,187.46,187.5,187.06,187.13,26379.0
2017-12-05 11:55:00,187.14,187.14,186.51,186.77,55628.0,187.14,187.14,186.51,186.77,55628.0
2017-12-05 12:00:00,186.82,186.99,186.65,186.76,31816.0,186.82,186.99,186.65,186.76,31816.0
2017-12-05 12:05:00,186.77,186.94,186.66,186.84,22067.0,186.77,186.94,186.66,186.84,22067.0
2017-12-05 12:10:00,186.84,187.14,186.78,186.99,21077.0,186.84,187.14,186.78,186.99,21077.0
2017-12-05 12:15:00,186.99,187.0,186.41,186.44,22970.0,186.99,187.0,186.41,186.44,22970.0
2017-12-05 12:20:00,186.5,186.74,186.31,186.52,34405.0,186.5,186.74,186.31,186.52,34405.0
2017-12-05 12:25:00,186.52,186.85,186.52,186.7,12819.0,186.52,186.85,186.52,186.7,12819.0
2017-12-05 12:30:00,186.71,186.88,186.63,186.84,13655.0,186.71,186.88,186.63,186.84,13655.0
2017-12-05 12:35:00,186.84,186.98,186.79,186.95,11072.0,186.84,186.98,186.79,186.95,11072.0
2017-12-05 12:40:00,186.97,186.97,186.7,186.83,14013.0,186.97,186.97,186.7,186.83,14013.0
2017-12-05 12:45:00,186.89,187.0,186.59,186.75,12027.0,186.89,187.0,186.59,186.75,12027.0
2017-12-05 12:50:00,186.75,186.81,186.54,186.56,16975.0,186.75,186.81,186.54,186.56,16975.0
2017-12-05 12:55:00,186.56,186.58,186.04,186.26,47826.0,186.56,186.58,186.04,186.26,47826.0
2017-12-05 13:00:00,186.24,186.3,185.83,186.12,25638.0,186.24,186.3,185.83,186.12,25638.0
2017-12-05 13:05:00,186.13,186.3,185.88,186.05,12787.0,186.13,186.3,185.88,186.05,12787.0
2017-12-05 13:10:00,186.0,186.44,186.0,186.26,7836.0,186.0,186.44,186.0,186.26,7836.0
2017-12-05 13:15:00,186.38,186.66,186.1,186.66,31611.0,186.38,186.66,186.1,186.66,31611.0
2017-12-05 13:20:00,186.65,186.84,186.47,186.47,63086.0,186.65,186.84,186.47,186.47,63086.0
2017-12-05 13:25:00,186.55,186.79,186.49,186.75,18259.0,186.55,186.79,186.49,186.75,18259.0
2017-12-05 13:30:00,186.66,186.74,186.41,186.54,13366.0,186.66,186.74,186.41,186.54,13366.0
2017-12-05 13:35:00,186.45,186.8,186.44,186.59,20790.0,186.45,186.8,186.44,186.59,20790.0
2017-12-05 13:40:00,186.61,186.62,186.34,186.51,18166.0,186.61,186.62,186.34,186.51,18166.0
2017-12-05 13:45:00,186.56,186.62,186.31,186.43,16069.0,186.56,186.62,186.31,186.43,16069.0
2017-12-05 13:50:00,186.43,186.62,186.3,186.55,17758.0,186.43,186.62,186.3,186.55,17758.0
2017-12-05 13:55:00,186.5,186.59,186.35,186.37,27063.0,186.5,186.59,186.35,186.37,27063.0
2017-12-05 14:00:00,186.35,186.6,186.0,186.01,38531.0,186.35,186.6,186.0,186.01,38531.0
2017-12-05 14:05:00,186.03,186.03,185.65,185.91,19189.0,186.03,186.03,185.65,185.91,19189.0
2017-12-05 14:10:00,185.85,185.91,185.66,185.79,28867.0,185.85,185.91,185.66,185.79,28867.0
2017-12-05 14:15:00,185.79,185.91,185.5,185.59,25116.0,185.79,185.91,185.5,185.59,25116.0
2017-12-05 14:20:00,185.68,185.7,185.2,185.6,30688.0,185.68,185.7,185.2,185.6,30688.0
2017-12-05 14:25:00,185.55,185.75,185.45,185.54,21629.0,185.55,185.75,185.45,185.54,21629.0
2017-12-05 14:30:00,185.51,185.54,185.11,185.27,29953.0,185.51,185.54,185.11,185.27,29953.0
2017-12-05 14:35:00,185.18,185.48,185.18,185.2,17909.0,185.18,185.48,185.18,185.2,17909.0
2017-12-05 14:40:00,185.25,185.59,185.23,185.26,15429.0,185.25,185.59,185.23,185.26,15429.0
2017-12-05 14:45:00,185.28,185.31,184.69,185.02,40963.0,185.28,185.31,184.69,185.02,40963.0
2017-12-05 14:50:00,184.91,185.1,184.62,184.86,30796.0,184.91,185.1,184.62,184.86,30796.0
2017-12-05 14:55:00,184.87,184.92,184.18,184.53,41922.0,184.87,184.92,184.18,184.53,41922.0
2017-12-05 15:00:00,184.5,184.93,184.39,184.93,33086.0,184.5,184.93,184.39,184.93,33086.0
2017-12-05 15:05:00,184.84,184.99,184.65,184.76,35406.0,184.84,184.99,184.65,184.76,35406.0
2017-12-05 15:10:00,184.76,185.13,184.71,184.9,56143.0,184.76,185.13,184.71,184.9,56143.0
2017-12-05 15:15:00,184.98,185.15,184.28,184.49,61250.0,184.98,185.15,184.28,184.49,61250.0
2017-12-05 15:20:00,184.49,185.05,184.42,184.85,62145.0,184.49,185.05,184.42,184.85,62145.0
2017-12-05 15:25:00,184.81,185.09,184.66,184.92,46146.0,184.81,185.09,184.66,184.92,46146.0
2017-12-05 15:30:00,184.85,184.91,184.29,184.31,74624.0,184.85,184.91,184.29,184.31,74624.0
2017-12-05 15:35:00,184.38,184.48,184.09,184.36,70292.0,184.38,184.48,184.09,184.36,70292.0
2017-12-05 15:40:00,184.35,184.64,184.3,184.53,46377.0,184.35,184.64,184.3,184.53,46377.0
2017-12-05 15:45:00,184.55,184.6,184.07,184.22,83506.0,184.55,184.6,184.07,184.22,83506.0
2017-12-05 15:50:00,184.27,184.3,183.8,184.05,125131.0,184.27,184.3,183.8,184.05,125131.0
2017-12-05 15:55:00,184.06,184.49,184.06,184.23,134412.0,184.06,184.49,184.06,184.23,134412.0
2017-12-06 09:30:00,183.38,185.01,182.88,184.67,208663.0,183.38,185.01,182.88,184.67,208663.0
2017-12-06 09:35:00,184.77,185.97,184.54,185.74,114814.0,184.77,185.97,184.54,185.74,114814.0
2017-12-06 09:40:00,185.85,186.32,185.24,186.23,92131.0,185.85,186.32,185.24,186.23,92131.0
2017-12-06 09:45:00,186.31,186.49,183.86,184.0,83332.0,186.31,186.49,183.86,184.0,83332.0
2017-12-06 09:50:00,183.93,184.29,183.41,184.02,108141.0,183.93,184.29,183.41,184.02,108141.0
2017-12-06 09:55:00,184.09,184.51,183.9,183.9,70289.0,184.09,184.51,183.9,183.9,70289.0
2017-12-06 10:00:00,183.91,184.91,183.91,184.17,68586.0,183.91,184.91,183.91,184.17,68586.0
2017-12-06 10:05:00,184.28,184.61,183.57,183.77,90028.0,184.28,184.61,183.57,183.77,90028.0
2017-12-06 10:10:00,183.77,183.89,183.15,183.49,83179.0,183.77,183.89,183.15,183.49,83179.0
2017-12-06 10:15:00,183.47,184.23,183.41,184.22,52090.0,183.47,184.23,183.41,184.22,52090.0
2017-12-06 10:20:00,184.28,184.59,184.13,184.3,68299.0,184.28,184.59,184.13,184.3,68299.0
2017-12-06 10:25:00,184.4,185.06,184.39,185.04,46902.0,184.4,185.06,184.39,185.04,46902.0
2017-12-06 10:30:00,184.97,185.09,183.93,183.93,56568.0,184.97,185.09,183.93,183.93,56568.0
2017-12-06 10:35:00,183.97,184.39,183.33,183.33,51386.0,183.97,184.39,183.33,183.33,51386.0
2017-12-06 10:40:00,183.37,184.0,183.37,183.68,25685.0,183.37,184.0,183.37,183.68,25685.0
2017-12-06 10:45:00,183.69,184.11,183.38,183.46,87683.0,183.69,184.11,183.38,183.46,87683.0
2017-12-06 10:50:00,183.41,183.42,182.88,183.03,101801.0,183.41,183.42,182.88,183.03,101801.0
2017-12-06 10:55:00,183.0,183.76,182.95,183.74,75694.0,183.0,183.76,182.95,183.74,75694.0
2017-12-06 11:00:00,183.72,183.72,182.99,183.13,52692.0,183.72,183.72,182.99,183.13,52692.0
2017-12-06 11:05:00,183.18,183.48,183.0,183.48,44220.0,183.18,183.48,183.0,183.48,44220.0
2017-12-06 11:10:00,183.49,183.54,183.12,183.3,58158.0,183.49,183.54,183.12,183.3,58158.0
2017-12-06 11:15:00,183.27,183.45,183.19,183.31,44691.0,183.27,183.45,183.19,183.31,44691.0
2017-12-06 11:20:00,183.3,183.75,183.24,183.31,101568.0,183.3,183.75,183.24,183.31,101568.0
2017-12-06 11:25:00,183.34,183.35,182.95,183.0,58700.0,183.34,183.35,182.95,183.0,58700.0
2017-12-06 11:30:00,183.05,183.66,183.01,183.55,46036.0,183.05,183.66,183.01,183.55,46036.0
2017-12-06 11:35:00,183.5,184.0,183.49,184.0,38124.0,183.5,184.0,183.49,184.0,38124.0
2017-12-06 11:40:00,183.95,184.2,183.77,184.05,41097.0,183.95,184.2,183.77,184.05,41097.0
2017-12-06 11:45:00,184.05,184.23,183.75,183.82,34140.0,184.05,184.23,183.75,183.82,34140.0
2017-12-06 11:50:00,183.9,184.0,183.63,183.86,22989.0,183.9,184.0,183.63,183.86,22989.0
2017-12-06 11:55:00,183.8,183.99,183.61,183.91,38680.0,183.8,183.99,183.61,183.91,38680.0
2017-12-06 12:00:00,183.84,183.95,183.67,183.9,16416.0,183.84,183.95,183.67,183.9,16416.0
2017-12-06 12:05:00,183.9,184.17,183.7,184.06,46997.0,183.9,184.17,183.7,184.06,46997.0
2017-12-06 12:10:00,184.07,184.14,183.74,183.83,25984.0,184.07,184.14,183.74,183.83,25984.0
2017-12-06 12:15:00,183.78,183.9,183.5,183.5,31384.0,183.78,183.9,183.5,183.5,31384.0
2017-12-06 12:20:00,183.45,183.65,183.36,183.43,23787.0,183.45,183.65,183.36,183.43,23787.0
2017-12-06 12:25:00,183.44,183.55,183.21,183.24,26493.0,183.44,183.55,183.21,183.24,26493.0
2017-12-06 12:30:00,183.21,183.41,183.12,183.28,22175.0,183.21,183.41,183.12,183.28,22175.0
2017-12-06 12:35:00,183.27,183.35,183.04,183.25,27114.0,183.27,183.35,183.04,183.25,27114.0
2017-12-06 12:40:00,183.29,183.61,183.29,183.58,22734.0,183.29,183.61,183.29,183.58,22734.0
2017-12-06 12:45:00,183.58,183.67,183.43,183.58,12124.0,183.58,183.67,183.43,183.58,12124.0
2017-12-06 12:50:00,183.59,183.63,183.26,183.41,24428.0,183.59,183.63,183.26,183.41,24428.0
2017-12-06 12:55:00,183.38,183.41,183.2,183.24,19996.0,183.38,183.41,183.2,183.24,19996.0
2017-12-06 13:00:00,183.32,183.46,183.15,183.31,24360.0,183.32,183.46,183.15,183.31,24360.0
2017-12-06 13:05:00,183.27,183.36,183.03,183.05,22807.0,183.27,183.36,183.03,183.05,22807.0
2017-12-06 13:10:00,183.1,183.15,182.91,183.1,39690.0,183.1,183.15,182.91,183.1,39690.0
2017-12-06 13:15:00,183.15,183.35,183.13,183.27,14375.0,183.15,183.35,183.13,183.27,14375.0
2017-12-06 13:20:00,183.3,183.56,183.16,183.54,34416.0,183.3,183.56,183.16,183.54,34416.0
2017-12-06 13:25:00,183.5,183.67,183.46,183.55,14383.0,183.5,183.67,183.46,183.55,14383.0
2017-12-06 13:30:00,183.5,184.19,183.44,184.16,50569.0,183.5,184.19,183.44,184.16,50569.0
2017-12-06 13:35:00,184.16,184.29,183.81,184.09,50384.0,184.16,184.29,183.81,184.09,50384.0
2017-12-06 13:40:00,184.04,184.4,184.04,184.23,26127.0,184.04,184.4,184.04,184.23,26127.0
2017-12-06 13:45:00,184.27,184.33,184.08,184.1,16026.0,184.27,184.33,184.08,184.1,16026.0
2017-12-06 13:50:00,184.06,184.36,183.95,184.03,32338.0,184.06,184.36,183.95,184.03,32338.0
2017-12-06 13:55:00,183.97,184.25,183.97,184.15,23461.0,183.97,184.25,183.97,184.15,23461.0
2017-12-06 14:00:00,184.2,185.07,184.18,185.04,63129.0,184.2,185.07,184.18,185.04,63129.0
2017-12-06 14:05:00,185.03,185.23,184.7,184.76,45935.0,185.03,185.23,184.7,184.76,45935.0
2017-12-06 14:10:00,184.76,185.09,184.76,184.91,28425.0,184.76,185.09,184.76,184.91,28425.0
2017-12-06 14:15:00,184.98,185.25,184.87,185.22,26577.0,184.98,185.25,184.87,185.22,26577.0
2017-12-06 14:20:00,185.22,185.46,185.17,185.34,32843.0,185.22,185.46,185.17,185.34,32843.0
2017-12-06 14:25:00,185.29,185.5,185.15,185.41,38649.0,185.29,185.5,185.15,185.41,38649.0
2017-12-06 14:30:00,185.42,185.6,185.29,185.5,29574.0,185.42,185.6,185.29,185.5,29574.0
2017-12-06 14:35:00,185.5,185.79,185.4,185.46,21220.0,185.5,185.79,185.4,185.46,21220.0
2017-12-06 14:40:00,185.48,185.91,185.45,185.78,39427.0,185.48,185.91,185.45,185.78,39427.0
2017-12-06 14:45:00,185.74,185.96,185.47,185.47,31996.0,185.74,185.96,185.47,185.47,31996.0
2017-12-06 14:50:00,185.53,185.82,185.5,185.66,30906.0,185.53,185.82,185.5,185.66,30906.0
2017-12-06 14:55:00,185.66,185.89,185.55,185.84,52996.0,185.66,185.89,185.55,185.84,52996.0
2017-12-06 15:00:00,185.86,186.05,185.78,185.78,54873.0,185.86,186.05,185.78,185.78,54873.0
2017-12-06 15:05:00,185.76,186.04,185.76,185.93,41164.0,185.76,186.04,185.76,185.93,41164.0
2017-12-06 15:10:00,185.93,186.25,185.85,186.22,38600.0,185.93,186.25,185.85,186.22,38600.0
2017-12-06 15:15:00,186.16,186.22,185.67,185.83,38809.0,186.16,186.22,185.67,185.83,38809.0
2017-12-06 15:20:00,185.78,186.14,185.77,185.95,43106.0,185.78,186.14,185.77,185.95,43106.0
2017-12-06 15:25:00,186.03,186.24,185.89,186.09,46722.0,186.03,186.24,185.89,186.09,46722.0
2017-12-06 15:30:00,186.01,186.09,185.67,185.67,48203.0,186.01,186.09,185.67,185.67,48203.0
2017-12-06 15:35:00,185.71,185.87,185.51,185.66,58839.0,185.71,185.87,185.51,185.66,58839.0
2017-12-06 15:40:00,185.7,185.78,185.37,185.51,49245.0,185.7,185.78,185.37,185.51,49245.0
2017-12-06 15:45:00,185.56,185.75,185.25,185.35,51894.0,185.56,185.75,185.25,185.35,51894.0
2017-12-06 15:50:00,185.26,185.27,185.0,185.25,73665.0,185.26,185.27,185.0,185.25,73665.0
2017-12-06 15:55:00,185.2,185.37,185.06,185.31,148521.0,185.2,185.37,185.06,185.31,148521.0
2017-12-07 09:30:00,185.71,186.1,184.36,184.75,141178.0,185.71,186.1,184.36,184.75,141178.0
2017-12-07 09:35:00,184.82,186.08,184.82,185.25,84318.0,184.82,186.08,184.82,185.25,84318.0
2017-12-07 09:40:00,185.43,185.81,184.36,184.77,83161.0,185.43,185.81,184.36,184.77,83161.0
2017-12-07 09:45:00,184.91,185.29,184.65,184.96,54994.0,184.91,185.29,184.65,184.96,54994.0
2017-12-07 09:50:00,184.95,185.1,184.4,184.51,123903.0,184.95,185.1,184.4,184.51,123903.0
2017-12-07 09:55:00,184.51,184.77,184.17,184.44,111469.0,184.51,184.77,184.17,184.44,111469.0
2017-12-07 10:00:00,184.4,184.52,183.64,184.12,74402.0,184.4,184.52,183.64,184.12,74402.0
2017-12-07 10:05:00,184.07,184.19,183.5,183.6,73880.0,184.07,184.19,183.5,183.6,73880.0
2017-12-07 10:10:00,183.62,183.75,183.22,183.6,133372.0,183.62,183.75,183.22,183.6,133372.0
2017-12-07 10:15:00,183.57,183.94,183.3,183.4,59950.0,183.57,183.94,183.3,183.4,59950.0
2017-12-07 10:20:00,183.51,184.58,183.51,184.51,80944.0,183.51,184.58,183.51,184.51,80944.0
2017-12-07 10:25:00,184.48,185.3,184.22,185.3,111810.0,184.48,185.3,184.22,185.3,111810.0
2017-12-07 10:30:00,185.2,185.63,185.05,185.34,89819.0,185.2,185.63,185.05,185.34,89819.0
2017-12-07 10:35:00,185.28,185.75,185.06,185.72,64878.0,185.28,185.75,185.06,185.72,64878.0
2017-12-07 10:40:00,185.68,185.8,185.33,185.69,40011.0,185.68,185.8,185.33,185.69,40011.0
2017-12-07 10:45:00,185.7,185.91,185.54,185.75,55594.0,185.7,185.91,185.54,185.75,55594.0
2017-12-07 10:50:00,185.75,185.75,185.0,185.0,50609.0,185.75,185.75,185.0,185.0,50609.0
2017-12-07 10:55:00,185.04,185.59,184.92,185.46,29763.0,185.04,185.59,184.92,185.46,29763.0
2017-12-07 11:00:00,185.46,185.71,185.41,185.43,25762.0,185.46,185.71,185.41,185.43,25762.0
2017-12-07 11:05:00,185.47,185.57,184.69,184.73,47534.0,185.47,185.57,184.69,184.73,47534.0
2017-12-07 11:10:00,184.72,185.8,184.68,185.74,68361.0,184.72,185.8,184.68,185.74,68361.0
2017-12-07 11:15:00,185.59,185.73,185.26,185.54,23620.0,185.59,185.73,185.26,185.54,23620.0
2017-12-07 11:20:00,185.54,185.57,185.26,185.35,23207.0,185.54,185.57,185.26,185.35,23207.0
2017-12-07 11:25:00,185.38,185.69,185.31,185.66,16512.0,185.38,185.69,185.31,185.66,16512.0
2017-12-07 11:30:00,185.66,185.8,185.41,185.52,60499.0,185.66,185.8,185.41,185.52,60499.0
2017-12-07 11:35:00,185.66,185.96,185.4,185.87,75224.0,185.66,185.96,185.4,185.87,75224.0
2017-12-07 11:40:00,185.89,186.14,185.85,186.13,38596.0,185.89,186.14,185.85,186.13,38596.0
2017-12-07 11:45:00,186.14,186.2,186.0,186.09,33284.0,186.14,186.2,186.0,186.09,33284.0
2017-12-07 11:50:00,186.01,186.2,186.01,186.17,47447.0,186.01,186.2,186.01,186.17,47447.0
2017-12-07 11:55:00,186.2,186.56,186.12,186.49,46402.0,186.2,186.56,186.12,186.49,46402.0
2017-12-07 12:00:00,186.48,186.48,185.89,186.11,53078.0,186.48,186.48,185.89,186.11,53078.0
2017-12-07 12:05:00,186.11,186.13,185.83,186.13,42652.0,186.11,186.13,185.83,186.13,42652.0
2017-12-07 12:10:00,186.07,186.07,185.72,185.75,40298.0,186.07,186.07,185.72,185.75,40298.0
2017-12-07 12:15:00,185.68,186.17,185.68,186.11,22330.0,185.68,186.17,185.68,186.11,22330.0
2017-12-07 12:20:00,186.11,186.63,186.11,186.49,39467.0,186.11,186.63,186.11,186.49,39467.0
2017-12-07 12:25:00,186.48,186.62,186.45,186.6,20400.0,186.48,186.62,186.45,186.6,20400.0
2017-12-07 12:30:00,186.58,186.99,186.54,186.96,49847.0,186.58,186.99,186.54,186.96,49847.0
2017-12-07 12:35:00,186.96,186.99,186.58,186.85,41014.0,186.96,186.99,186.58,186.85,41014.0
2017-12-07 12:40:00,186.85,187.08,186.84,186.91,57261.0,186.85,187.08,186.84,186.91,57261.0
2017-12-07 12:45:00,186.88,187.18,186.81,187.11,30076.0,186.88,187.18,186.81,187.11,30076.0
2017-12-07 12:50:00,187.17,187.29,187.01,187.15,25715.0,187.17,187.29,187.01,187.15,25715.0
2017-12-07 12:55:00,187.11,187.21,186.87,187.12,24953.0,187.11,187.21,186.87,187.12,24953.0
2017-12-07 13:00:00,187.13,187.34,186.76,186.85,34025.0,187.13,187.34,186.76,186.85,34025.0
2017-12-07 13:05:00,186.87,186.93,186.7,186.8,13180.0,186.87,186.93,186.7,186.8,13180.0
2017-12-07 13:10:00,186.77,186.97,186.66,186.79,29204.0,186.77,186.97,186.66,186.79,29204.0
2017-12-07 13:15:00,186.81,186.81,186.6,186.64,11837.0,186.81,186.81,186.6,186.64,11837.0
2017-12-07 13:20:00,186.6,186.68,186.32,186.53,35930.0,186.6,186.68,186.32,186.53,35930.0
2017-12-07 13:25:00,186.48,186.57,186.25,186.46,39370.0,186.48,186.57,186.25,186.46,39370.0
2017-12-07 13:30:00,186.58,186.79,186.47,186.71,31310.0,186.58,186.79,186.47,186.71,31310.0
2017-12-07 13:35:00,186.64,186.74,186.47,186.6,16613.0,186.64,186.74,186.47,186.6,16613.0
2017-12-07 13:40:00,186.57,186.57,186.01,186.07,49102.0,186.57,186.57,186.01,186.07,49102.0
2017-12-07 13:45:00,186.15,186.15,185.84,186.06,24828.0,186.15,186.15,185.84,186.06,24828.0
2017-12-07 13:50:00,185.99,186.02,185.52,185.74,47744.0,185.99,186.02,185.52,185.74,47744.0
2017-12-07 13:55:00,185.68,185.83,185.59,185.82,19173.0,185.68,185.83,185.59,185.82,19173.0
2017-12-07 14:00:00,185.81,185.9,185.78,185.84,15063.0,185.81,185.9,185.78,185.84,15063.0
2017-12-07 14:05:00,185.76,185.8,185.44,185.47,14726.0,185.76,185.8,185.44,185.47,14726.0
2017-12-07 14:10:00,185.53,185.57,185.39,185.44,20077.0,185.53,185.57,185.39,185.44,20077.0
2017-12-07 14:15:00,185.43,185.78,185.39,185.65,18632.0,185.43,185.78,185.39,185.65,18632.0
2017-12-07 14:20:00,185.67,185.75,185.33,185.4,12894.0,185.67,185.75,185.33,185.4,12894.0
2017-12-07 14:25:00,185.43,185.61,185.15,185.31,45477.0,185.43,185.61,185.15,185.31,45477.0
2017-12-07 14:30:00,185.28,185.34,184.89,184.9,25231.0,185.28,185.34,184.89,184.9,25231.0
2017-12-07 14:35:00,184.92,184.99,184.5,184.76,27772.0,184.92,184.99,184.5,184.76,27772.0
2017-12-07 14:40:00,184.77,184.98,184.58,184.73,34364.0,184.77,184.98,184.58,184.73,34364.0
2017-12-07 14:45:00,184.76,185.19,184.63,185.14,21684.0,184.76,185.19,184.63,185.14,21684.0
2017-12-07 14:50:00,185.12,185.31,185.0,185.25,23267.0,185.12,185.31,185.0,185.25,23267.0
2017-12-07 14:55:00,185.24,185.3,185.1,185.2,11758.0,185.24,185.3,185.1,185.2,11758.0
2017-12-07 15:00:00,185.26,185.3,185.02,185.14,27254.0,185.26,185.3,185.02,185.14,27254.0
2017-12-07 15:05:00,185.12,185.13,184.91,185.0,21193.0,185.12,185.13,184.91,185.0,21193.0
2017-12-07 15:10:00,185.0,185.02,184.85,185.0,16957.0,185.0,185.02,184.85,185.0,16957.0
2017-12-07 15:15:00,185.08,185.2,184.89,184.92,22560.0,185.08,185.2,184.89,184.92,22560.0
2017-12-07 15:20:00,184.94,185.23,184.82,185.03,18026.0,184.94,185.23,184.82,185.03,18026.0
2017-12-07 15:25:00,185.03,185.08,184.9,185.0,27718.0,185.03,185.08,184.9,185.0,27718.0
2017-12-07 15:30:00,185.0,185.1,184.8,185.1,23859.0,185.0,185.1,184.8,185.1,23859.0
2017-12-07 15:35:00,185.17,185.2,184.93,184.94,47873.0,185.17,185.2,184.93,184.94,47873.0
2017-12-07 15:40:00,184.92,185.03,184.78,184.88,68503.0,184.92,185.03,184.78,184.88,68503.0
2017-12-07 15:45:00,184.83,185.07,184.8,184.95,61225.0,184.83,185.07,184.8,184.95,61225.0
2017-12-07 15:50:00,184.94,185.42,184.91,185.32,109421.0,184.94,185.42,184.91,185.32,109421.0
2017-12-07 15:55:00,185.32,185.4,185.1,185.2,113109.0,185.32,185.4,185.1,185.2,113109.0
2017-12-08 09:30:00,186.5,188.0,186.3,187.91,265170.0,186.5,188.0,186.3,187.91,265170.0
2017-12-08 09:35:00,187.92,188.19,187.38,187.66,101100.0,187.92,188.19,187.38,187.66,101100.0
2017-12-08 09:40:00,187.62,187.85,186.99,187.53,68423.0,187.62,187.85,186.99,187.53,68423.0
2017-12-08 09:45:00,187.5,188.01,187.39,187.48,92471.0,187.5,188.01,187.39,187.48,92471.0
2017-12-08 09:50:00,187.42,187.82,187.25,187.65,95924.0,187.42,187.82,187.25,187.65,95924.0
2017-12-08 09:55:00,187.59,188.32,187.58,188.0,59071.0,187.59,188.32,187.58,188.0,59071.0
2017-12-08 10:00:00,188.02,188.49,187.82,187.87,75371.0,188.02,188.49,187.82,187.87,75371.0
2017-12-08 10:05:00,187.8,187.87,187.46,187.81,49055.0,187.8,187.87,187.46,187.81,49055.0
2017-12-08 10:10:00,187.77,188.01,187.5,187.97,35444.0,187.77,188.01,187.5,187.97,35444.0
2017-12-08 10:15:00,187.96,187.99,187.1,187.47,82101.0,187.96,187.99,187.1,187.47,82101.0
2017-12-08 10:20:00,187.5,187.88,187.4,187.64,29662.0,187.5,187.88,187.4,187.64,29662.0
2017-12-08 10:25:00,187.67,187.71,187.39,187.61,50385.0,187.67,187.71,187.39,187.61,50385.0
2017-12-08 10:30:00,187.65,187.82,187.47,187.65,23018.0,187.65,187.82,187.47,187.65,23018.0
2017-12-08 10:35:00,187.7,188.24,187.66,188.01,47318.0,187.7,188.24,187.66,188.01,47318.0
2017-12-08 10:40:00,187.94,188.35,187.87,188.26,37103.0,187.94,188.35,187.87,188.26,37103.0
2017-12-08 10:45:00,188.24,188.69,188.22,188.6,80407.0,188.24,188.69,188.22,188.6,80407.0
2017-12-08 10:50:00,188.58,188.67,188.25,188.62,59057.0,188.58,188.67,188.25,188.62,59057.0
2017-12-08 10:55:00,188.61,188.88,188.43,188.88,78626.0,188.61,188.88,188.43,188.88,78626.0
2017-12-08 11:00:00,188.88,189.07,188.69,188.77,77518.0,188.88,189.07,188.69,188.77,77518.0
2017-12-08 11:05:00,188.75,188.85,188.57,188.69,39444.0,188.75,188.85,188.57,188.69,39444.0
2017-12-08 11:10:00,188.73,188.79,188.45,188.5,32170.0,188.73,188.79,188.45,188.5,32170.0
2017-12-08 11:15:00,188.51,188.74,188.51,188.72,46390.0,188.51,188.74,188.51,188.72,46390.0
2017-12-08 11:20:00,188.78,188.89,188.65,188.8,31775.0,188.78,188.89,188.65,188.8,31775.0
2017-12-08 11:25:00,188.78,188.78,187.92,188.03,62361.0,188.78,188.78,187.92,188.03,62361.0
2017-12-08 11:30:00,188.04,188.49,187.99,187.99,30791.0,188.04,188.49,187.99,187.99,30791.0
2017-12-08 11:35:00,187.97,188.53,187.95,188.3,31514.0,187.97,188.53,187.95,188.3,31514.0
2017-12-08 11:40:00,188.33,188.46,188.09,188.34,20751.0,188.33,188.46,188.09,188.34,20751.0
2017-12-08 11:45:00,188.39,188.81,188.39,188.79,29817.0,188.39,188.81,188.39,188.79,29817.0
2017-12-08 11:50:00,188.82,188.82,188.45,188.52,18659.0,188.82,188.82,188.45,188.52,18659.0
2017-12-08 11:55:00,188.54,188.64,188.23,188.29,18677.0,188.54,188.64,188.23,188.29,18677.0
2017-12-08 12:00:00,188.33,188.59,188.18,188.56,21803.0,188.33,188.59,188.18,188.56,21803.0
2017-12-08 12:05:00,188.62,188.78,188.43,188.66,17989.0,188.62,188.78,188.43,188.66,17989.0
2017-12-08 12:10:00,188.68,188.93,188.68,188.87,23211.0,188.68,188.93,188.68,188.87,23211.0
2017-12-08 12:15:00,188.9,188.98,188.81,188.94,21900.0,188.9,188.98,188.81,188.94,21900.0
2017-12-08 12:20:00,188.94,188.95,188.67,188.75,28837.0,188.94,188.95,188.67,188.75,28837.0
2017-12-08 12:25:00,188.75,189.12,188.74,189.12,62956.0,188.75,189.12,188.74,189.12,62956.0
2017-12-08 12:30:00,189.1,189.42,189.02,189.12,31728.0,189.1,189.42,189.02,189.12,31728.0
2017-12-08 12:35:00,189.14,189.3,188.88,188.93,23233.0,189.14,189.3,188.88,188.93,23233.0
2017-12-08 12:40:00,188.94,189.16,188.93,189.14,22026.0,188.94,189.16,188.93,189.14,22026.0
2017-12-08 12:45:00,189.09,189.2,188.95,189.02,24804.0,189.09,189.2,188.95,189.02,24804.0
2017-12-08 12:50:00,189.04,189.04,188.72,188.8,23126.0,189.04,189.04,188.72,188.8,23126.0
2017-12-08 12:55:00,188.78,188.81,188.64,188.73,22087.0,188.78,188.81,188.64,188.73,22087.0
2017-12-08 13:00:00,188.73,188.74,188.56,188.63,21934.0,188.73,188.74,188.56,188.63,21934.0
2017-12-08 13:05:00,188.62,188.74,188.43,188.52,19425.0,188.62,188.74,188.43,188.52,19425.0
2017-12-08 13:10:00,188.55,188.57,188.2,188.36,25334.0,188.55,188.57,188.2,188.36,25334.0
2017-12-08 13:15:00,188.38,188.75,188.24,188.74,33692.0,188.38,188.75,188.24,188.74,33692.0
2017-12-08 13:20:00,188.8,188.9,188.67,188.85,35717.0,188.8,188.9,188.67,188.85,35717.0
2017-12-08 13:25:00,188.87,188.95,188.77,188.89,22895.0,188.87,188.95,188.77,188.89,22895.0
2017-12-08 13:30:00,188.9,189.11,188.9,189.09,31397.0,188.9,189.11,188.9,189.09,31397.0
2017-12-08 13:35:00,189.09,189.1,188.86,189.03,22828.0,189.09,189.1,188.86,189.03,22828.0
2017-12-08 13:40:00,189.0,189.06,188.78,188.91,18831.0,189.0,189.06,188.78,188.91,18831.0
2017-12-08 13:45:00,188.86,188.86,188.56,188.6,32223.0,188.86,188.86,188.56,188.6,32223.0
2017-12-08 13:50:00,188.57,188.79,188.5,188.78,30650.0,188.57,188.79,188.5,188.78,30650.0
2017-12-08 13:55:00,188.75,188.77,188.39,188.43,28875.0,188.75,188.77,188.39,188.43,28875.0
2017-12-08 14:00:00,188.42,188.48,188.32,188.43,37367.0,188.42,188.48,188.32,188.43,37367.0
2017-12-08 14:05:00,188.43,188.43,188.14,188.22,31383.0,188.43,188.43,188.14,188.22,31383.0
2017-12-08 14:10:00,188.17,188.18,187.96,188.0,53395.0,188.17,188.18,187.96,188.0,53395.0
2017-12-08 14:15:00,188.0,188.04,187.53,187.53,43238.0,188.0,188.04,187.53,187.53,43238.0
2017-12-08 14:20:00,187.54,187.62,187.35,187.42,108161.0,187.54,187.62,187.35,187.42,108161.0
2017-12-08 14:25:00,187.46,187.63,187.43,187.45,34822.0,187.46,187.63,187.43,187.45,34822.0
2017-12-08 14:30:00,187.45,187.52,187.12,187.38,88001.0,187.45,187.52,187.12,187.38,88001.0
2017-12-08 14:35:00,187.37,187.41,187.17,187.4,69014.0,187.37,187.41,187.17,187.4,69014.0
2017-12-08 14:40:00,187.44,187.73,187.36,187.72,45229.0,187.44,187.73,187.36,187.72,45229.0
2017-12-08 14:45:00,187.72,187.93,187.66,187.81,40226.0,187.72,187.93,187.66,187.81,40226.0
2017-12-08 14:50:00,187.87,188.0,187.79,187.9,36177.0,187.87,188.0,187.79,187.9,36177.0
2017-12-08 14:55:00,187.9,188.06,187.86,188.05,46748.0,187.9,188.06,187.86,188.05,46748.0
2017-12-08 15:00:00,188.06,188.12,187.88,187.95,28527.0,188.06,188.12,187.88,187.95,28527.0
2017-12-08 15:05:00,187.96,188.0,187.64,187.89,54941.0,187.96,188.0,187.64,187.89,54941.0
2017-12-08 15:10:00,187.87,188.11,187.86,187.92,37268.0,187.87,188.11,187.86,187.92,37268.0
2017-12-08 15:15:00,187.93,188.25,187.79,188.19,61404.0,187.93,188.25,187.79,188.19,61404.0
2017-12-08 15:20:00,188.23,188.25,188.03,188.09,52150.0,188.23,188.25,188.03,188.09,52150.0
2017-12-08 15:25:00,188.06,188.34,188.06,188.22,42903.0,188.06,188.34,188.06,188.22,42903.0
2017-12-08 15:30:00,188.25,188.32,188.18,188.3,50415.0,188.25,188.32,188.18,188.3,50415.0
2017-12-08 15:35:00,188.28,188.5,188.19,188.46,81196.0,188.28,188.5,188.19,188.46,81196.0
2017-12-08 15:40:00,188.46,188.68,188.45,188.52,59299.0,188.46,188.68,188.45,188.52,59299.0
2017-12-08 15:45:00,188.5,188.52,188.25,188.25,117360.0,188.5,188.52,188.25,188.25,117360.0
2017-12-08 15:50:00,188.26,188.54,188.26,188.52,97163.0,188.26,188.54,188.26,188.52,97163.0
2017-12-08 15:55:00,188.53,188.65,188.43,188.53,171753.0,188.53,188.65,188.43,188.53,171753.0
2017-12-11 09:30:00,187.99,188.69,187.75,188.57,177995.0,187.99,188.69,187.75,188.57,177995.0
2017-12-11 09:35:00,188.51,189.42,188.44,189.0,92150.0,188.51,189.42,188.44,189.0,92150.0
2017-12-11 09:40:00,189.01,189.37,188.36,188.81,84620.0,189.01,189.37,188.36,188.81,84620.0
2017-12-11 09:45:00,188.86,188.87,187.9,188.04,117129.0,188.86,188.87,187.9,188.04,117129.0
2017-12-11 09:50:00,187.98,188.51,187.78,188.2,43185.0,187.98,188.51,187.78,188.2,43185.0
2017-12-11 09:55:00,188.2,188.24,187.84,188.24,43187.0,188.2,188.24,187.84,188.24,43187.0
2017-12-11 10:00:00,188.14,188.88,188.01,188.63,47403.0,188.14,188.88,188.01,188.63,47403.0
2017-12-11 10:05:00,188.74,188.76,188.42,188.76,54807.0,188.74,188.76,188.42,188.76,54807.0
2017-12-11 10:10:00,188.68,188.7,188.34,188.34,31684.0,188.68,188.7,188.34,188.34,31684.0
2017-12-11 10:15:00,188.39,188.61,188.18,188.32,73008.0,188.39,188.61,188.18,188.32,73008.0
2017-12-11 10:20:00,188.34,188.41,187.53,187.67,79300.0,188.34,188.41,187.53,187.67,79300.0
2017-12-11 10:25:00,187.62,187.9,187.25,187.55,69748.0,187.62,187.9,187.25,187.55,69748.0
2017-12-11 10:30:00,187.55,188.0,187.43,188.0,24605.0,187.55,188.0,187.43,188.0,24605.0
2017-12-11 10:35:00,187.88,187.88,187.21,187.28,50856.0,187.88,187.88,187.21,187.28,50856.0
2017-12-11 10:40:00,187.27,187.4,187.0,187.23,50097.0,187.27,187.4,187.0,187.23,50097.0
2017-12-11 10:45:00,187.25,187.37,187.1,187.14,30834.0,187.25,187.37,187.1,187.14,30834.0
2017-12-11 10:50:00,187.08,187.39,187.02,187.16,25297.0,187.08,187.39,187.02,187.16,25297.0
2017-12-11 10:55:00,187.15,187.29,186.7,186.77,41953.0,187.15,187.29,186.7,186.77,41953.0
2017-12-11 11:00:00,186.77,186.89,186.16,186.19,96724.0,186.77,186.89,186.16,186.19,96724.0
2017-12-11 11:05:00,186.22,186.66,185.91,186.45,52699.0,186.22,186.66,185.91,186.45,52699.0
2017-12-11 11:10:00,186.44,186.74,186.3,186.62,39978.0,186.44,186.74,186.3,186.62,39978.0
2017-12-11 11:15:00,186.7,186.72,186.24,186.35,30551.0,186.7,186.72,186.24,186.35,30551.0
2017-12-11 11:20:00,186.39,186.75,186.36,186.71,41469.0,186.39,186.75,186.36,186.71,41469.0
2017-12-11 11:25:00,186.76,186.76,186.27,186.39,35717.0,186.76,186.76,186.27,186.39,35717.0
2017-12-11 11:30:00,186.43,186.61,186.26,186.49,27486.0,186.43,186.61,186.26,186.49,27486.0
2017-12-11 11:35:00,186.49,186.75,186.39,186.63,27593.0,186.49,186.75,186.39,186.63,27593.0
2017-12-11 11:40:00,186.64,186.83,186.6,186.83,28053.0,186.64,186.83,186.6,186.83,28053.0
2017-12-11 11:45:00,186.83,187.05,186.73,186.89,46610.0,186.83,187.05,186.73,186.89,46610.0
2017-12-11 11:50:00,186.95,187.35,186.82,187.29,42528.0,186.95,187.35,186.82,187.29,42528.0
2017-12-11 11:55:00,187.25,187.32,187.02,187.15,39489.0,187.25,187.32,187.02,187.15,39489.0
2017-12-11 12:00:00,187.13,187.58,187.12,187.43,34721.0,187.13,187.58,187.12,187.43,34721.0
2017-12-11 12:05:00,187.45,187.97,187.36,187.82,68146.0,187.45,187.97,187.36,187.82,68146.0
2017-12-11 12:10:00,187.76,187.82,187.57,187.76,43016.0,187.76,187.82,187.57,187.76,43016.0
2017-12-11 12:15:00,187.8,187.98,187.79,187.87,34084.0,187.8,187.98,187.79,187.87,34084.0
2017-12-11 12:20:00,187.81,187.87,187.43,187.47,34827.0,187.81,187.87,187.43,187.47,34827.0
2017-12-11 12:25:00,187.45,187.99,187.45,187.89,40874.0,187.45,187.99,187.45,187.89,40874.0
2017-12-11 12:30:00,187.87,188.15,187.58,188.1,77828.0,187.87,188.15,187.58,188.1,77828.0
2017-12-11 12:35:00,188.18,188.37,187.89,187.9,40725.0,188.18,188.37,187.89,187.9,40725.0
2017-12-11 12:40:00,187.93,188.05,187.72,187.75,19481.0,187.93,188.05,187.72,187.75,19481.0
2017-12-11 12:45:00,187.76,187.81,187.25,187.67,68277.0,187.76,187.81,187.25,187.67,68277.0
2017-12-11 12:50:00,187.7,188.01,187.63,187.75,20705.0,187.7,188.01,187.63,187.75,20705.0
2017-12-11 12:55:00,187.74,187.97,187.74,187.89,8506.0,187.74,187.97,187.74,187.89,8506.0
2017-12-11 13:00:00,187.92,188.15,187.9,187.95,17347.0,187.92,188.15,187.9,187.95,17347.0
2017-12-11 13:05:00,188.03,188.09,187.57,187.7,42713.0,188.03,188.09,187.57,187.7,42713.0
2017-12-11 13:10:00,187.74,187.78,187.54,187.58,10012.0,187.74,187.78,187.54,187.58,10012.0
2017-12-11 13:15:00,187.6,187.89,187.41,187.81,12806.0,187.6,187.89,187.41,187.81,12806.0
2017-12-11 13:20:00,187.77,187.88,187.59,187.78,29949.0,187.77,187.88,187.59,187.78,29949.0
2017-12-11 13:25:00,187.79,187.79,187.5,187.5,21325.0,187.79,187.79,187.5,187.5,21325.0
2017-12-11 13:30:00,187.57,187.63,187.09,187.2,47266.0,187.57,187.63,187.09,187.2,47266.0
2017-12-11 13:35:00,187.19,187.37,186.98,187.15,47271.0,187.19,187.37,186.98,187.15,47271.0
2017-12-11 13:40:00,187.19,187.31,187.06,187.15,26261.0,187.19,187.31,187.06,187.15,26261.0
2017-12-11 13:45:00,187.18,187.23,186.95,186.98,17657.0,187.18,187.23,186.95,186.98,17657.0
2017-12-11 13:50:00,186.98,187.11,186.76,187.07,20467.0,186.98,187.11,186.76,187.07,20467.0
2017-12-11 13:55:00,187.06,187.34,186.94,187.05,25983.0,187.06,187.34,186.94,187.05,25983.0
2017-12-11 14:00:00,187.0,187.27,186.95,186.95,32949.0,187.0,187.27,186.95,186.95,32949.0
2017-12-11 14:05:00,186.93,187.09,186.8,186.8,31240.0,186.93,187.09,186.8,186.8,31240.0
2017-12-11 14:10:00,186.83,187.0,186.66,186.93,36538.0,186.83,187.0,186.66,186.93,36538.0
2017-12-11 14:15:00,186.9,186.96,186.66,186.82,24070.0,186.9,186.96,186.66,186.82,24070.0
2017-12-11 14:20:00,186.82,186.9,186.64,186.71,31010.0,186.82,186.9,186.64,186.71,31010.0
2017-12-11 14:25:00,186.67,186.74,186.53,186.67,32495.0,186.67,186.74,186.53,186.67,32495.0
2017-12-11 14:30:00,186.63,186.75,186.42,186.7,33833.0,186.63,186.75,186.42,186.7,33833.0
2017-12-11 14:35:00,186.71,186.88,186.65,186.71,23970.0,186.71,186.88,186.65,186.71,23970.0
2017-12-11 14:40:00,186.69,186.85,186.63,186.85,34695.0,186.69,186.85,186.63,186.85,34695.0
2017-12-11 14:45:00,186.84,186.86,186.45,186.56,33148.0,186.84,186.86,186.45,186.56,33148.0
2017-12-11 14:50:00,186.6,186.72,186.48,186.62,27538.0,186.6,186.72,186.48,186.62,27538.0
2017-12-11 14:55:00,186.68,186.76,186.62,186.69,25815.0,186.68,186.76,186.62,186.69,25815.0
2017-12-11 15:00:00,186.68,186.7,186.36,186.36,52517.0,186.68,186.7,186.36,186.36,52517.0
2017-12-11 15:05:00,186.39,186.48,186.31,186.34,26259.0,186.39,186.48,186.31,186.34,26259.0
2017-12-11 15:10:00,186.36,186.39,186.16,186.39,52864.0,186.36,186.39,186.16,186.39,52864.0
2017-12-11 15:15:00,186.39,186.42,186.05,186.06,53079.0,186.39,186.42,186.05,186.06,53079.0
2017-12-11 15:20:00,186.04,186.34,185.97,186.32,73730.0,186.04,186.34,185.97,186.32,73730.0
2017-12-11 15:25:00,186.34,186.34,186.08,186.27,42808.0,186.34,186.34,186.08,186.27,42808.0
2017-12-11 15:30:00,186.25,186.51,186.21,186.49,72412.0,186.25,186.51,186.21,186.49,72412.0
2017-12-11 15:35:00,186.44,186.46,186.12,186.25,53144.0,186.44,186.46,186.12,186.25,53144.0
2017-12-11 15:40:00,186.25,186.29,185.99,186.02,62152.0,186.25,186.29,185.99,186.02,62152.0
2017-12-11 15:45:00,186.03,186.15,186.01,186.1,62273.0,186.03,186.15,186.01,186.1,62273.0
2017-12-11 15:50:00,186.1,186.4,186.1,186.31,111112.0,186.1,186.4,186.1,186.31,111112.0
2017-12-11 15:55:00,186.3,186.45,186.21,186.21,194738.0,186.3,186.45,186.21,186.21,194738.0
2017-12-12 09:30:00,186.01,186.62,185.91,186.37,119592.0,186.01,186.62,185.91,186.37,119592.0
2017-12-12 09:35:00,186.22,186.32,184.81,185.38,131270.0,186.22,186.32,184.81,185.38,131270.0
2017-12-12 09:40:00,185.38,186.89,185.38,186.78,93329.0,185.38,186.89,185.38,186.78,93329.0
2017-12-12 09:45:00,186.88,187.43,186.71,187.39,194841.0,186.88,187.43,186.71,187.39,194841.0
2017-12-12 09:50:00,187.36,187.85,187.18,187.63,130179.0,187.36,187.85,187.18,187.63,130179.0
2017-12-12 09:55:00,187.6,187.7,187.27,187.52,61325.0,187.6,187.7,187.27,187.52,61325.0
2017-12-12 10:00:00,187.48,187.65,187.08,187.14,25952.0,187.48,187.65,187.08,187.14,25952.0
2017-12-12 10:05:00,187.13,187.28,186.87,187.08,42522.0,187.13,187.28,186.87,187.08,42522.0
2017-12-12 10:10:00,187.04,187.09,186.58,186.68,46798.0,187.04,187.09,186.58,186.68,46798.0
2017-12-12 10:15:00,186.69,187.0,186.61,186.93,33931.0,186.69,187.0,186.61,186.93,33931.0
2017-12-12 10:20:00,186.98,187.34,186.93,187.34,41376.0,186.98,187.34,186.93,187.34,41376.0
2017-12-12 10:25:00,187.29,187.5,186.99,187.14,55773.0,187.29,187.5,186.99,187.14,55773.0
2017-12-12 10:30:00,187.11,187.11,186.51,186.79,36521.0,187.11,187.11,186.51,186.79,36521.0
2017-12-12 10:35:00,186.72,187.19,186.7,186.96,27685.0,186.72,187.19,186.7,186.96,27685.0
2017-12-12 10:40:00,186.91,186.95,186.75,186.77,14320.0,186.91,186.95,186.75,186.77,14320.0
2017-12-12 10:45:00,186.82,186.9,186.58,186.61,19254.0,186.82,186.9,186.58,186.61,19254.0
2017-12-12 10:50:00,186.63,186.64,186.15,186.35,42812.0,186.63,186.64,186.15,186.35,42812.0
2017-12-12 10:55:00,186.33,186.67,186.33,186.48,36845.0,186.33,186.67,186.33,186.48,36845.0
2017-12-12 11:00:00,186.43,186.49,186.15,186.31,32325.0,186.43,186.49,186.15,186.31,32325.0
2017-12-12 11:05:00,186.36,186.65,186.21,186.23,70599.0,186.36,186.65,186.21,186.23,70599.0
2017-12-12 11:10:00,186.29,186.66,186.26,186.39,45623.0,186.29,186.66,186.26,186.39,45623.0
2017-12-12 11:15:00,186.42,186.85,186.31,186.81,50351.0,186.42,186.85,186.31,186.81,50351.0
2017-12-12 11:20:00,186.79,186.79,186.56,186.61,19496.0,186.79,186.79,186.56,186.61,19496.0
2017-12-12 11:25:00,186.67,186.99,186.63,186.99,16863.0,186.67,186.99,186.63,186.99,16863.0
2017-12-12 11:30:00,186.98,187.23,186.96,187.16,45150.0,186.98,187.23,186.96,187.16,45150.0
2017-12-12 11:35:00,187.14,187.14,186.8,187.01,39190.0,187.14,187.14,186.8,187.01,39190.0
2017-12-12 11:40:00,187.09,187.15,186.85,186.99,16284.0,187.09,187.15,186.85,186.99,16284.0
2017-12-12 11:45:00,186.92,187.34,186.82,187.13,21277.0,186.92,187.34,186.82,187.13,21277.0
2017-12-12 11:50:00,187.2,187.29,186.65,186.83,14672.0,187.2,187.29,186.65,186.83,14672.0
2017-12-12 11:55:00,186.8,187.03,186.76,186.94,12193.0,186.8,187.03,186.76,186.94,12193.0
2017-12-12 12:00:00,186.97,187.05,186.54,186.61,18715.0,186.97,187.05,186.54,186.61,18715.0
2017-12-12 12:05:00,186.7,186.76,186.51,186.62,22826.0,186.7,186.76,186.51,186.62,22826.0
2017-12-12 12:10:00,186.71,186.87,186.6,186.74,10045.0,186.71,186.87,186.6,186.74,10045.0
2017-12-12 12:15:00,186.72,186.81,186.57,186.61,11158.0,186.72,186.81,186.57,186.61,11158.0
2017-12-12 12:20:00,186.65,186.7,186.34,186.59,25723.0,186.65,186.7,186.34,186.59,25723.0
2017-12-12 12:25:00,186.68,186.7,186.0,186.14,45713.0,186.68,186.7,186.0,186.14,45713.0
2017-12-12 12:30:00,186.2,186.41,186.17,186.34,14226.0,186.2,186.41,186.17,186.34,14226.0
2017-12-12 12:35:00,186.37,186.63,186.35,186.58,19027.0,186.37,186.63,186.35,186.58,19027.0
2017-12-12 12:40:00,186.59,187.04,186.55,186.95,44750.0,186.59,187.04,186.55,186.95,44750.0
2017-12-12 12:45:00,186.95,187.09,186.58,186.58,13077.0,186.95,187.09,186.58,186.58,13077.0
2017-12-12 12:50:00,186.59,186.68,185.96,186.34,82296.0,186.59,186.68,185.96,186.34,82296.0
2017-12-12 12:55:00,186.24,186.33,185.98,186.08,35837.0,186.24,186.33,185.98,186.08,35837.0
2017-12-12 13:00:00,186.09,186.2,185.7,186.02,30115.0,186.09,186.2,185.7,186.02,30115.0
2017-12-12 13:05:00,186.02,186.24,185.65,185.9,25825.0,186.02,186.24,185.65,185.9,25825.0
2017-12-12 13:10:00,185.93,186.25,185.93,186.15,27045.0,185.93,186.25,185.93,186.15,27045.0
2017-12-12 13:15:00,186.1,186.35,186.04,186.23,15832.0,186.1,186.35,186.04,186.23,15832.0
2017-12-12 13:20:00,186.18,186.35,186.12,186.25,17283.0,186.18,186.35,186.12,186.25,17283.0
2017-12-12 13:25:00,186.27,186.31,186.05,186.23,16139.0,186.27,186.31,186.05,186.23,16139.0
2017-12-12 13:30:00,186.16,186.16,185.85,186.09,13145.0,186.16,186.16,185.85,186.09,13145.0
2017-12-12 13:35:00,186.15,186.21,186.04,186.21,20211.0,186.15,186.21,186.04,186.21,20211.0
2017-12-12 13:40:00,186.19,186.46,186.03,186.33,21548.0,186.19,186.46,186.03,186.33,21548.0
2017-12-12 13:45:00,186.4,186.45,186.1,186.13,21780.0,186.4,186.45,186.1,186.13,21780.0
2017-12-12 13:50:00,186.23,186.23,185.78,185.96,21323.0,186.23,186.23,185.78,185.96,21323.0
2017-12-12 13:55:00,185.88,186.08,185.8,185.99,21136.0,185.88,186.08,185.8,185.99,21136.0
2017-12-12 14:00:00,185.91,186.02,185.79,186.02,21611.0,185.91,186.02,185.79,186.02,21611.0
2017-12-12 14:05:00,185.98,186.03,185.81,186.03,32317.0,185.98,186.03,185.81,186.03,32317.0
2017-12-12 14:10:00,186.02,186.44,186.02,186.41,39018.0,186.02,186.44,186.02,186.41,39018.0
2017-12-12 14:15:00,186.46,186.46,186.24,186.34,21561.0,186.46,186.46,186.24,186.34,21561.0
2017-12-12 14:20:00,186.34,186.52,186.34,186.42,11277.0,186.34,186.52,186.34,186.42,11277.0
2017-12-12 14:25:00,186.39,186.6,186.29,186.55,23493.0,186.39,186.6,186.29,186.55,23493.0
2017-12-12 14:30:00,186.57,186.76,186.5,186.66,14763.0,186.57,186.76,186.5,186.66,14763.0
2017-12-12 14:35:00,186.57,186.64,186.43,186.58,22328.0,186.57,186.64,186.43,186.58,22328.0
2017-12-12 14:40:00,186.56,186.64,186.52,186.6,19301.0,186.56,186.64,186.52,186.6,19301.0
2017-12-12 14:45:00,186.59,186.9,186.59,186.73,23502.0,186.59,186.9,186.59,186.73,23502.0
2017-12-12 14:50:00,186.74,186.8,186.63,186.69,32328.0,186.74,186.8,186.63,186.69,32328.0
2017-12-12 14:55:00,186.7,186.78,186.57,186.68,12289.0,186.7,186.78,186.57,186.68,12289.0
2017-12-12 15:00:00,186.7,186.71,186.34,186.45,25910.0,186.7,186.71,186.34,186.45,25910.0
2017-12-12 15:05:00,186.45,186.48,186.25,186.34,21081.0,186.45,186.48,186.25,186.34,21081.0
2017-12-12 15:10:00,186.35,186.41,186.22,186.28,34622.0,186.35,186.41,186.22,186.28,34622.0
2017-12-12 15:15:00,186.3,186.54,186.3,186.39,49263.0,186.3,186.54,186.3,186.39,49263.0
2017-12-12 15:20:00,186.39,186.4,186.04,186.08,32182.0,186.39,186.4,186.04,186.08,32182.0
2017-12-12 15:25:00,186.05,186.14,185.87,186.01,34702.0,186.05,186.14,185.87,186.01,34702.0
2017-12-12 15:30:00,186.01,186.1,185.85,185.88,49433.0,186.01,186.1,185.85,185.88,49433.0
2017-12-12 15:35:00,185.88,186.15,185.85,186.08,98450.0,185.88,186.15,185.85,186.08,98450.0
2017-12-12 15:40:00,186.06,186.06,185.85,185.88,53794.0,186.06,186.06,185.85,185.88,53794.0
2017-12-12 15:45:00,185.88,185.95,185.75,185.77,116755.0,185.88,185.95,185.75,185.77,116755.0
2017-12-12 15:50:00,185.74,185.8,185.58,185.71,128897.0,185.74,185.8,185.58,185.71,128897.0
2017-12-12 15:55:00,185.69,185.78,185.48,185.73,155064.0,185.69,185.78,185.48,185.73,155064.0
2017-12-13 09:30:00,186.1,186.63,185.41,186.49,120320.0,186.1,186.63,185.41,186.49,120320.0
2017-12-13 09:35:00,186.5,187.11,186.12,186.17,65226.0,186.5,187.11,186.12,186.17,65226.0
2017-12-13 09:40:00,186.22,186.68,185.9,186.3,45513.0,186.22,186.68,185.9,186.3,45513.0
2017-12-13 09:45:00,186.35,187.16,185.92,186.81,88137.0,186.35,187.16,185.92,186.81,88137.0
2017-12-13 09:50:00,186.95,187.32,186.43,186.6,184641.0,186.95,187.32,186.43,186.6,184641.0
2017-12-13 09:55:00,186.66,186.69,186.15,186.18,35125.0,186.66,186.69,186.15,186.18,35125.0
2017-12-13 10:00:00,186.13,186.52,186.01,186.43,59859.0,186.13,186.52,186.01,186.43,59859.0
2017-12-13 10:05:00,186.4,186.43,185.92,185.92,34399.0,186.4,186.43,185.92,185.92,34399.0
2017-12-13 10:10:00,185.92,186.41,185.77,186.32,39988.0,185.92,186.41,185.77,186.32,39988.0
2017-12-13 10:15:00,186.31,186.93,186.26,186.82,52380.0,186.31,186.93,186.26,186.82,52380.0
2017-12-13 10:20:00,186.79,186.83,186.51,186.54,23307.0,186.79,186.83,186.51,186.54,23307.0
2017-12-13 10:25:00,186.56,186.77,186.37,186.5,30572.0,186.56,186.77,186.37,186.5,30572.0
2017-12-13 10:30:00,186.57,186.94,186.47,186.81,45656.0,186.57,186.94,186.47,186.81,45656.0
2017-12-13 10:35:00,186.74,187.08,186.73,186.8,36299.0,186.74,187.08,186.73,186.8,36299.0
2017-12-13 10:40:00,186.74,186.96,186.62,186.8,23398.0,186.74,186.96,186.62,186.8,23398.0
2017-12-13 10:45:00,186.78,187.27,186.77,187.27,32119.0,186.78,187.27,186.77,187.27,32119.0
2017-12-13 10:50:00,187.26,187.41,187.17,187.3,70663.0,187.26,187.41,187.17,187.3,70663.0
2017-12-13 10:55:00,187.33,187.68,187.1,187.64,53336.0,187.33,187.68,187.1,187.64,53336.0
2017-12-13 11:00:00,187.66,187.8,187.36,187.64,42070.0,187.66,187.8,187.36,187.64,42070.0
2017-12-13 11:05:00,187.63,188.11,187.47,187.97,88849.0,187.63,188.11,187.47,187.97,88849.0
2017-12-13 11:10:00,187.96,188.35,187.93,188.17,108161.0,187.96,188.35,187.93,188.17,108161.0
2017-12-13 11:15:00,188.17,188.6,188.17,188.45,68038.0,188.17,188.6,188.17,188.45,68038.0
2017-12-13 11:20:00,188.47,188.55,188.26,188.54,43814.0,188.47,188.55,188.26,188.54,43814.0
2017-12-13 11:25:00,188.51,188.69,188.12,188.19,70459.0,188.51,188.69,188.12,188.19,70459.0
2017-12-13 11:30:00,188.11,188.17,187.63,187.9,72810.0,188.11,188.17,187.63,187.9,72810.0
2017-12-13 11:35:00,187.91,188.09,187.74,187.88,21277.0,187.91,188.09,187.74,187.88,21277.0
2017-12-13 11:40:00,187.87,188.0,187.5,187.65,32898.0,187.87,188.0,187.5,187.65,32898.0
2017-12-13 11:45:00,187.61,187.91,187.46,187.78,42920.0,187.61,187.91,187.46,187.78,42920.0
2017-12-13 11:50:00,187.86,187.93,187.58,187.92,28771.0,187.86,187.93,187.58,187.92,28771.0
2017-12-13 11:55:00,187.93,187.93,187.43,187.7,25643.0,187.93,187.93,187.43,187.7,25643.0
2017-12-13 12:00:00,187.68,187.68,187.2,187.29,19264.0,187.68,187.68,187.2,187.29,19264.0
2017-12-13 12:05:00,187.26,187.51,187.23,187.36,19827.0,187.26,187.51,187.23,187.36,19827.0
2017-12-13 12:10:00,187.36,187.58,187.32,187.39,16630.0,187.36,187.58,187.32,187.39,16630.0
2017-12-13 12:15:00,187.41,187.59,187.36,187.52,17143.0,187.41,187.59,187.36,187.52,17143.0
2017-12-13 12:20:00,187.55,187.62,187.36,187.45,12767.0,187.55,187.62,187.36,187.45,12767.0
2017-12-13 12:25:00,187.49,187.5,187.18,187.3,27404.0,187.49,187.5,187.18,187.3,27404.0
2017-12-13 12:30:00,187.3,187.37,187.24,187.29,15961.0,187.3,187.37,187.24,187.29,15961.0
2017-12-13 12:35:00,187.29,187.29,186.55,186.7,55172.0,187.29,187.29,186.55,186.7,55172.0
2017-12-13 12:40:00,186.78,187.04,186.71,186.76,15438.0,186.78,187.04,186.71,186.76,15438.0
2017-12-13 12:45:00,186.74,187.17,186.72,187.0,16312.0,186.74,187.17,186.72,187.0,16312.0
2017-12-13 12:50:00,187.0,187.4,186.97,187.29,23438.0,187.0,187.4,186.97,187.29,23438.0
2017-12-13 12:55:00,187.3,187.35,187.02,187.11,13921.0,187.3,187.35,187.02,187.11,13921.0
2017-12-13 13:00:00,187.11,187.23,187.01,187.2,8584.0,187.11,187.23,187.01,187.2,8584.0
2017-12-13 13:05:00,187.21,187.31,187.09,187.09,12384.0,187.21,187.31,187.09,187.09,12384.0
2017-12-13 13:10:00,187.07,187.13,186.85,187.1,21631.0,187.07,187.13,186.85,187.1,21631.0
2017-12-13 13:15:00,187.13,187.34,186.99,187.28,6039.0,187.13,187.34,186.99,187.28,6039.0
2017-12-13 13:20:00,187.25,187.56,187.11,187.49,19366.0,187.25,187.56,187.11,187.49,19366.0
2017-12-13 13:25:00,187.46,187.52,187.28,187.39,12480.0,187.46,187.52,187.28,187.39,12480.0
2017-12-13 13:30:00,187.39,187.39,187.04,187.16,6884.0,187.39,187.39,187.04,187.16,6884.0
2017-12-13 13:35:00,187.07,187.11,186.7,186.94,19145.0,187.07,187.11,186.7,186.94,19145.0
2017-12-13 13:40:00,186.94,187.19,186.94,187.09,8442.0,186.94,187.19,186.94,187.09,8442.0
2017-12-13 13:45:00,187.07,187.09,186.85,186.87,6951.0,187.07,187.09,186.85,186.87,6951.0
2017-12-13 13:50:00,186.8,187.02,186.79,186.99,17933.0,186.8,187.02,186.79,186.99,17933.0
2017-12-13 13:55:00,187.03,187.6,187.03,187.6,31698.0,187.03,187.6,187.03,187.6,31698.0
2017-12-13 14:00:00,187.44,188.13,187.39,187.71,51924.0,187.44,188.13,187.39,187.71,51924.0
2017-12-13 14:05:00,187.75,187.94,187.65,187.89,26992.0,187.75,187.94,187.65,187.89,26992.0
2017-12-13 14:10:00,187.95,188.1,187.82,187.87,24290.0,187.95,188.1,187.82,187.87,24290.0
2017-12-13 14:15:00,187.83,187.91,187.47,187.91,18285.0,187.83,187.91,187.47,187.91,18285.0
2017-12-13 14:20:00,187.92,187.92,187.44,187.78,14120.0,187.92,187.92,187.44,187.78,14120.0
2017-12-13 14:25:00,187.74,188.01,187.69,187.94,26458.0,187.74,188.01,187.69,187.94,26458.0
2017-12-13 14:30:00,188.0,188.45,187.77,188.26,23244.0,188.0,188.45,187.77,188.26,23244.0
2017-12-13 14:35:00,188.27,188.27,187.89,187.9,23328.0,188.27,188.27,187.89,187.9,23328.0
2017-12-13 14:40:00,187.92,188.08,187.71,187.99,20974.0,187.92,188.08,187.71,187.99,20974.0
2017-12-13 14:45:00,187.96,188.17,187.88,188.14,33655.0,187.96,188.17,187.88,188.14,33655.0
2017-12-13 14:50:00,188.13,188.15,187.83,188.08,17677.0,188.13,188.15,187.83,188.08,17677.0
2017-12-13 14:55:00,188.07,188.3,187.97,188.16,38411.0,188.07,188.3,187.97,188.16,38411.0
2017-12-13 15:00:00,188.2,188.6,188.18,188.36,60136.0,188.2,188.6,188.18,188.36,60136.0
2017-12-13 15:05:00,188.28,188.31,188.11,188.2,17134.0,188.28,188.31,188.11,188.2,17134.0
2017-12-13 15:10:00,188.24,188.51,188.2,188.47,26143.0,188.24,188.51,188.2,188.47,26143.0
2017-12-13 15:15:00,188.48,188.54,188.06,188.22,51700.0,188.48,188.54,188.06,188.22,51700.0
2017-12-13 15:20:00,188.18,188.3,188.12,188.2,35007.0,188.18,188.3,188.12,188.2,35007.0
2017-12-13 15:25:00,188.19,188.25,187.92,188.04,45464.0,188.19,188.25,187.92,188.04,45464.0
2017-12-13 15:30:00,188.03,188.39,188.02,188.36,44931.0,188.03,188.39,188.02,188.36,44931.0
2017-12-13 15:35:00,188.36,188.6,188.33,188.49,52007.0,188.36,188.6,188.33,188.49,52007.0
2017-12-13 15:40:00,188.49,188.49,188.27,188.41,98676.0,188.49,188.49,188.27,188.41,98676.0
2017-12-13 15:45:00,188.41,188.5,188.32,188.45,57690.0,188.41,188.5,188.32,188.45,57690.0
2017-12-13 15:50:00,188.46,188.46,187.61,187.77,113856.0,188.46,188.46,187.61,187.77,113856.0
2017-12-13 15:55:00,187.76,187.93,187.63,187.87,138178.0,187.76,187.93,187.63,187.87,138178.0
2017-12-14 09:30:00,187.98,188.28,187.2,188.14,114456.0,187.98,188.28,187.2,188.14,114456.0
2017-12-14 09:35:00,188.18,188.34,187.5,188.34,62464.0,188.18,188.34,187.5,188.34,62464.0
2017-12-14 09:40:00,188.34,188.75,188.09,188.57,84498.0,188.34,188.75,188.09,188.57,84498.0
2017-12-14 09:45:00,188.57,190.1,188.57,189.86,257623.0,188.57,190.1,188.57,189.86,257623.0
2017-12-14 09:50:00,189.87,190.27,189.77,190.27,141003.0,189.87,190.27,189.77,190.27,141003.0
2017-12-14 09:55:00,190.2,190.39,189.37,189.63,127015.0,190.2,190.39,189.37,189.63,127015.0
2017-12-14 10:00:00,189.58,189.73,189.16,189.64,140709.0,189.58,189.73,189.16,189.64,140709.0
2017-12-14 10:05:00,189.67,190.39,189.42,190.25,107929.0,189.67,190.39,189.42,190.25,107929.0
2017-12-14 10:10:00,190.3,190.8,190.3,190.73,137250.0,190.3,190.8,190.3,190.73,137250.0
2017-12-14 10:15:00,190.74,191.24,190.62,191.16,160009.0,190.74,191.24,190.62,191.16,160009.0
2017-12-14 10:20:00,191.2,192.21,191.2,192.0,230251.0,191.2,192.21,191.2,192.0,230251.0
2017-12-14 10:25:00,192.0,192.25,191.67,191.96,94993.0,192.0,192.25,191.67,191.96,94993.0
2017-12-14 10:30:00,191.98,192.21,191.69,192.21,82045.0,191.98,192.21,191.69,192.21,82045.0
2017-12-14 10:35:00,192.21,192.64,192.18,192.49,112069.0,192.21,192.64,192.18,192.49,112069.0
2017-12-14 10:40:00,192.51,192.52,192.08,192.12,87254.0,192.51,192.52,192.08,192.12,87254.0
2017-12-14 10:45:00,192.1,192.18,191.68,191.87,54744.0,192.1,192.18,191.68,191.87,54744.0
2017-12-14 10:50:00,191.88,192.2,191.8,192.15,50224.0,191.88,192.2,191.8,192.15,50224.0
2017-12-14 10:55:00,192.2,192.4,191.96,192.14,108639.0,192.2,192.4,191.96,192.14,108639.0
2017-12-14 11:00:00,192.09,192.33,191.8,191.94,111172.0,192.09,192.33,191.8,191.94,111172.0
2017-12-14 11:05:00,191.88,192.2,191.33,191.4,81490.0,191.88,192.2,191.33,191.4,81490.0
2017-12-14 11:10:00,191.44,191.88,190.96,191.22,122094.0,191.44,191.88,190.96,191.22,122094.0
2017-12-14 11:15:00,191.28,192.05,191.02,191.89,67356.0,191.28,192.05,191.02,191.89,67356.0
2017-12-14 11:20:00,191.92,191.94,191.26,191.51,37637.0,191.92,191.94,191.26,191.51,37637.0
2017-12-14 11:25:00,191.51,191.82,191.47,191.79,35801.0,191.51,191.82,191.47,191.79,35801.0
2017-12-14 11:30:00,191.82,192.55,191.76,192.25,68299.0,191.82,192.55,191.76,192.25,68299.0
2017-12-14 11:35:00,192.17,192.48,192.17,192.45,51144.0,192.17,192.48,192.17,192.45,51144.0
2017-12-14 11:40:00,192.44,192.45,191.72,191.85,42691.0,192.44,192.45,191.72,191.85,42691.0
2017-12-14 11:45:00,191.88,192.02,191.71,191.97,25583.0,191.88,192.02,191.71,191.97,25583.0
2017-12-14 11:50:00,192.0,192.09,191.44,191.61,46215.0,192.0,192.09,191.44,191.61,46215.0
2017-12-14 11:55:00,191.58,191.64,191.36,191.46,63044.0,191.58,191.64,191.36,191.46,63044.0
2017-12-14 12:00:00,191.48,192.0,191.41,191.73,33661.0,191.48,192.0,191.41,191.73,33661.0
2017-12-14 12:05:00,191.68,192.14,191.66,192.02,42307.0,191.68,192.14,191.66,192.02,42307.0
2017-12-14 12:10:00,192.05,192.34,191.93,192.28,50664.0,192.05,192.34,191.93,192.28,50664.0
2017-12-14 12:15:00,192.37,192.44,191.9,192.03,100440.0,192.37,192.44,191.9,192.03,100440.0
2017-12-14 12:20:00,192.02,192.19,191.84,192.19,22623.0,192.02,192.19,191.84,192.19,22623.0
2017-12-14 12:25:00,192.17,192.17,191.74,191.8,34269.0,192.17,192.17,191.74,191.8,34269.0
2017-12-14 12:30:00,191.83,191.9,191.45,191.65,53070.0,191.83,191.9,191.45,191.65,53070.0
2017-12-14 12:35:00,191.63,191.65,187.86,191.36,86967.0,191.63,191.65,187.86,191.36,86967.0
2017-12-14 12:40:00,191.39,191.54,191.25,191.54,22208.0,191.39,191.54,191.25,191.54,22208.0
2017-12-14 12:45:00,191.51,191.54,191.0,191.13,58187.0,191.51,191.54,191.0,191.13,58187.0
2017-12-14 12:50:00,191.13,191.42,191.11,191.32,25363.0,191.13,191.42,191.11,191.32,25363.0
2017-12-14 12:55:00,191.32,191.32,190.51,190.58,66552.0,191.32,191.32,190.51,190.58,66552.0
2017-12-14 13:00:00,190.64,191.25,190.58,191.11,25499.0,190.64,191.25,190.58,191.11,25499.0
2017-12-14 13:05:00,191.11,191.34,190.8,190.85,17787.0,191.11,191.34,190.8,190.85,17787.0
2017-12-14 13:10:00,190.84,190.92,190.0,190.31,103161.0,190.84,190.92,190.0,190.31,103161.0
2017-12-14 13:15:00,190.31,190.37,189.32,190.17,112164.0,190.31,190.37,189.32,190.17,112164.0
2017-12-14 13:20:00,190.25,190.3,189.76,189.79,47301.0,190.25,190.3,189.76,189.79,47301.0
2017-12-14 13:25:00,189.83,190.52,189.77,190.39,71386.0,189.83,190.52,189.77,190.39,71386.0
2017-12-14 13:30:00,190.29,190.49,190.03,190.49,36345.0,190.29,190.49,190.03,190.49,36345.0
2017-12-14 13:35:00,190.46,190.66,190.25,190.5,28738.0,190.46,190.66,190.25,190.5,28738.0
2017-12-14 13:40:00,190.55,190.65,190.15,190.28,31749.0,190.55,190.65,190.15,190.28,31749.0
2017-12-14 13:45:00,190.26,190.48,190.04,190.16,28499.0,190.26,190.48,190.04,190.16,28499.0
2017-12-14 13:50:00,190.14,190.25,189.82,189.84,28425.0,190.14,190.25,189.82,189.84,28425.0
2017-12-14 13:55:00,189.81,190.03,189.69,189.69,46144.0,189.81,190.03,189.69,189.69,46144.0
2017-12-14 14:00:00,189.74,189.86,189.62,189.83,30694.0,189.74,189.86,189.62,189.83,30694.0
2017-12-14 14:05:00,189.86,190.09,189.71,189.75,37551.0,189.86,190.09,189.71,189.75,37551.0
2017-12-14 14:10:00,189.74,189.87,189.42,189.87,40651.0,189.74,189.87,189.42,189.87,40651.0
2017-12-14 14:15:00,189.83,189.83,189.15,189.27,32193.0,189.83,189.83,189.15,189.27,32193.0
2017-12-14 14:20:00,189.25,189.56,188.77,188.88,77781.0,189.25,189.56,188.77,188.88,77781.0
2017-12-14 14:25:00,188.83,189.67,188.58,188.83,67201.0,188.83,189.67,188.58,188.83,67201.0
2017-12-14 14:30:00,188.77,189.43,188.75,189.31,28255.0,188.77,189.43,188.75,189.31,28255.0
2017-12-14 14:35:00,189.36,189.52,189.24,189.45,27270.0,189.36,189.52,189.24,189.45,27270.0
2017-12-14 14:40:00,189.37,189.57,189.05,189.42,33220.0,189.37,189.57,189.05,189.42,33220.0
2017-12-14 14:45:00,189.45,189.75,189.4,189.52,23138.0,189.45,189.75,189.4,189.52,23138.0
2017-12-14 14:50:00,189.61,189.71,189.28,189.37,20638.0,189.61,189.71,189.28,189.37,20638.0
2017-12-14 14:55:00,189.36,189.69,189.25,189.6,26115.0,189.36,189.69,189.25,189.6,26115.0
2017-12-14 15:00:00,189.59,189.59,189.14,189.2,23240.0,189.59,189.59,189.14,189.2,23240.0
2017-12-14 15:05:00,189.24,189.43,189.0,189.35,53377.0,189.24,189.43,189.0,189.35,53377.0
2017-12-14 15:10:00,189.3,189.83,189.21,189.72,62071.0,189.3,189.83,189.21,189.72,62071.0
2017-12-14 15:15:00,189.72,189.74,189.22,189.31,49272.0,189.72,189.74,189.22,189.31,49272.0
2017-12-14 15:20:00,189.31,189.72,189.31,189.53,46689.0,189.31,189.72,189.31,189.53,46689.0
2017-12-14 15:25:00,189.57,189.7,189.4,189.46,21565.0,189.57,189.7,189.4,189.46,21565.0
2017-12-14 15:30:00,189.45,189.65,189.44,189.57,37376.0,189.45,189.65,189.44,189.57,37376.0
2017-12-14 15:35:00,189.54,190.17,189.53,190.14,76781.0,189.54,190.17,189.53,190.14,76781.0
2017-12-14 15:40:00,190.14,190.31,189.99,190.19,61685.0,190.14,190.31,189.99,190.19,61685.0
2017-12-14 15:45:00,190.18,190.18,189.88,189.9,60240.0,190.18,190.18,189.88,189.9,60240.0
2017-12-14 15:50:00,189.9,189.91,189.42,189.66,86523.0,189.9,189.91,189.42,189.66,86523.0
2017-12-14 15:55:00,189.68,189.94,189.54,189.62,147463.0,189.68,189.94,189.54,189.62,147463.0
2017-12-15 09:30:00,189.0,190.95,188.97,190.79,711062.0,189.0,190.95,188.97,190.79,711062.0
2017-12-15 09:35:00,190.73,191.43,190.4,191.39,133596.0,190.73,191.43,190.4,191.39,133596.0
2017-12-15 09:40:00,191.41,191.42,190.47,190.65,117471.0,191.41,191.42,190.47,190.65,117471.0
2017-12-15 09:45:00,190.65,190.65,189.4,189.52,149337.0,190.65,190.65,189.4,189.52,149337.0
2017-12-15 09:50:00,189.5,189.77,189.13,189.49,198382.0,189.5,189.77,189.13,189.49,198382.0
2017-12-15 09:55:00,189.54,189.64,188.97,189.51,135307.0,189.54,189.64,188.97,189.51,135307.0
2017-12-15 10:00:00,189.48,189.7,189.33,189.54,49259.0,189.48,189.7,189.33,189.54,49259.0
2017-12-15 10:05:00,189.49,189.49,189.17,189.2,23268.0,189.49,189.49,189.17,189.2,23268.0
2017-12-15 10:10:00,189.2,189.26,188.83,189.19,93539.0,189.2,189.26,188.83,189.19,93539.0
2017-12-15 10:15:00,189.19,189.62,188.99,189.22,60291.0,189.19,189.62,188.99,189.22,60291.0
2017-12-15 10:20:00,189.22,189.35,188.65,188.98,86840.0,189.22,189.35,188.65,188.98,86840.0
2017-12-15 10:25:00,188.94,189.01,188.47,188.51,121874.0,188.94,189.01,188.47,188.51,121874.0
2017-12-15 10:30:00,188.51,188.53,188.01,188.03,99476.0,188.51,188.53,188.01,188.03,99476.0
2017-12-15 10:35:00,188.1,188.84,188.07,188.84,61560.0,188.1,188.84,188.07,188.84,61560.0
2017-12-15 10:40:00,188.85,189.18,188.75,188.76,53274.0,188.85,189.18,188.75,188.76,53274.0
2017-12-15 10:45:00,188.77,189.11,188.7,188.77,32121.0,188.77,189.11,188.7,188.77,32121.0
2017-12-15 10:50:00,188.8,189.3,188.79,189.19,35682.0,188.8,189.3,188.79,189.19,35682.0
2017-12-15 10:55:00,189.21,189.48,189.14,189.37,49088.0,189.21,189.48,189.14,189.37,49088.0
2017-12-15 11:00:00,189.35,189.52,189.18,189.5,85621.0,189.35,189.52,189.18,189.5,85621.0
2017-12-15 11:05:00,189.48,190.3,189.46,190.21,85965.0,189.48,190.3,189.46,190.21,85965.0
2017-12-15 11:10:00,190.21,190.29,189.91,190.1,45217.0,190.21,190.29,189.91,190.1,45217.0
2017-12-15 11:15:00,190.1,190.35,189.82,189.82,52148.0,190.1,190.35,189.82,189.82,52148.0
2017-12-15 11:20:00,189.84,190.21,189.84,190.12,31395.0,189.84,190.21,189.84,190.12,31395.0
2017-12-15 11:25:00,190.08,190.23,189.91,189.92,38890.0,190.08,190.23,189.91,189.92,38890.0
2017-12-15 11:30:00,189.86,190.14,189.66,190.05,34554.0,189.86,190.14,189.66,190.05,34554.0
2017-12-15 11:35:00,190.05,190.25,189.99,190.2,19475.0,190.05,190.25,189.99,190.2,19475.0
2017-12-15 11:40:00,190.2,190.36,189.96,190.17,36495.0,190.2,190.36,189.96,190.17,36495.0
2017-12-15 11:45:00,190.13,190.26,190.09,190.14,14076.0,190.13,190.26,190.09,190.14,14076.0
2017-12-15 11:50:00,190.19,190.47,190.14,190.29,39984.0,190.19,190.47,190.14,190.29,39984.0
2017-12-15 11:55:00,190.33,190.6,190.31,190.53,44871.0,190.33,190.6,190.31,190.53,44871.0
2017-12-15 12:00:00,190.49,190.53,190.28,190.31,15364.0,190.49,190.53,190.28,190.31,15364.0
2017-12-15 12:05:00,190.33,190.41,190.3,190.37,29911.0,190.33,190.41,190.3,190.37,29911.0
2017-12-15 12:10:00,190.37,190.39,190.13,190.25,37217.0,190.37,190.39,190.13,190.25,37217.0
2017-12-15 12:15:00,190.23,190.51,190.21,190.31,48158.0,190.23,190.51,190.21,190.31,48158.0
2017-12-15 12:20:00,190.28,190.4,190.21,190.4,9710.0,190.28,190.4,190.21,190.4,9710.0
2017-12-15 12:25:00,190.37,190.38,190.24,190.34,12218.0,190.37,190.38,190.24,190.34,12218.0
2017-12-15 12:30:00,190.36,190.72,190.18,190.44,46671.0,190.36,190.72,190.18,190.44,46671.0
2017-12-15 12:35:00,190.42,190.49,190.22,190.3,26008.0,190.42,190.49,190.22,190.3,26008.0
2017-12-15 12:40:00,190.37,190.42,190.14,190.22,33942.0,190.37,190.42,190.14,190.22,33942.0
2017-12-15 12:45:00,190.18,190.38,190.17,190.27,30032.0,190.18,190.38,190.17,190.27,30032.0
2017-12-15 12:50:00,190.27,190.38,190.24,190.26,17341.0,190.27,190.38,190.24,190.26,17341.0
2017-12-15 12:55:00,190.25,190.4,190.21,190.23,32509.0,190.25,190.4,190.21,190.23,32509.0
2017-12-15 13:00:00,190.22,190.29,190.14,190.22,20008.0,190.22,190.29,190.14,190.22,20008.0
2017-12-15 13:05:00,190.24,190.25,190.08,190.18,29784.0,190.24,190.25,190.08,190.18,29784.0
2017-12-15 13:10:00,190.22,190.36,190.18,190.31,17438.0,190.22,190.36,190.18,190.31,17438.0
2017-12-15 13:15:00,190.31,190.51,190.29,190.32,21339.0,190.31,190.51,190.29,190.32,21339.0
2017-12-15 13:20:00,190.36,190.52,190.32,190.5,13172.0,190.36,190.52,190.32,190.5,13172.0
2017-12-15 13:25:00,190.46,190.5,190.34,190.42,18686.0,190.46,190.5,190.34,190.42,18686.0
2017-12-15 13:30:00,190.43,190.43,190.23,190.33,17820.0,190.43,190.43,190.23,190.33,17820.0
2017-12-15 13:35:00,190.31,190.42,190.31,190.39,17957.0,190.31,190.42,190.31,190.39,17957.0
2017-12-15 13:40:00,190.39,190.41,190.21,190.25,20588.0,190.39,190.41,190.21,190.25,20588.0
2017-12-15 13:45:00,190.25,190.33,190.2,190.26,11758.0,190.25,190.33,190.2,190.26,11758.0
2017-12-15 13:50:00,190.26,190.36,190.24,190.3,20840.0,190.26,190.36,190.24,190.3,20840.0
2017-12-15 13:55:00,190.34,190.38,190.27,190.31,36119.0,190.34,190.38,190.27,190.31,36119.0
2017-12-15 14:00:00,190.3,190.36,190.21,190.27,19286.0,190.3,190.36,190.21,190.27,19286.0
2017-12-15 14:05:00,190.27,190.31,190.22,190.28,14489.0,190.27,190.31,190.22,190.28,14489.0
2017-12-15 14:10:00,190.31,190.33,190.17,190.22,25513.0,190.31,190.33,190.17,190.22,25513.0
2017-12-15 14:15:00,190.23,190.4,190.19,190.26,81784.0,190.23,190.4,190.19,190.26,81784.0
2017-12-15 14:20:00,190.27,190.34,190.12,190.18,27437.0,190.27,190.34,190.12,190.18,27437.0
2017-12-15 14:25:00,190.18,190.28,190.14,190.26,22602.0,190.18,190.28,190.14,190.26,22602.0
2017-12-15 14:30:00,190.26,190.26,189.91,189.95,33982.0,190.26,190.26,189.91,189.95,33982.0
2017-12-15 14:35:00,189.97,190.01,189.84,189.91,23565.0,189.97,190.01,189.84,189.91,23565.0
2017-12-15 14:40:00,189.9,189.95,189.79,189.94,26047.0,189.9,189.95,189.79,189.94,26047.0
2017-12-15 14:45:00,189.92,190.1,189.91,190.09,20996.0,189.92,190.1,189.91,190.09,20996.0
2017-12-15 14:50:00,190.09,190.11,189.78,189.8,52381.0,190.09,190.11,189.78,189.8,52381.0
2017-12-15 14:55:00,189.8,190.03,189.72,189.9,43716.0,189.8,190.03,189.72,189.9,43716.0
2017-12-15 15:00:00,189.9,189.94,189.83,189.91,27880.0,189.9,189.94,189.83,189.91,27880.0
2017-12-15 15:05:00,189.9,189.93,189.79,189.91,27217.0,189.9,189.93,189.79,189.91,27217.0
2017-12-15 15:10:00,189.91,190.03,189.83,189.98,34748.0,189.91,190.03,189.83,189.98,34748.0
2017-12-15 15:15:00,189.95,190.09,189.9,189.93,46617.0,189.95,190.09,189.9,189.93,46617.0
2017-12-15 15:20:00,189.93,190.19,189.8,190.14,59839.0,189.93,190.19,189.8,190.14,59839.0
2017-12-15 15:25:00,190.18,190.35,190.09,190.09,72809.0,190.18,190.35,190.09,190.09,72809.0
2017-12-15 15:30:00,190.11,190.14,189.89,189.9,69497.0,190.11,190.14,189.89,189.9,69497.0
2017-12-15 15:35:00,189.91,189.94,189.71,189.74,66172.0,189.91,189.94,189.71,189.74,66172.0
2017-12-15 15:40:00,189.73,189.89,189.7,189.81,62137.0,189.73,189.89,189.7,189.81,62137.0
2017-12-15 15:45:00,189.83,189.97,189.68,189.88,59422.0,189.83,189.97,189.68,189.88,59422.0
2017-12-15 15:50:00,189.89,190.26,189.87,190.0,156335.0,189.89,190.26,189.87,190.0,156335.0
2017-12-15 15:55:00,190.01,190.15,189.95,190.07,341972.0,190.01,190.15,189.95,190.07,341972.0
2017-12-18 09:30:00,191.2,191.65,189.5,189.63,185667.0,191.2,191.65,189.5,189.63,185667.0
2017-12-18 09:35:00,189.62,190.25,189.06,189.43,173278.0,189.62,190.25,189.06,189.43,173278.0
2017-12-18 09:40:00,189.39,189.66,189.2,189.57,119231.0,189.39,189.66,189.2,189.57,119231.0
2017-12-18 09:45:00,189.67,190.29,189.67,190.14,83385.0,189.67,190.29,189.67,190.14,83385.0
2017-12-18 09:50:00,190.19,190.19,189.43,189.67,98923.0,190.19,190.19,189.43,189.67,98923.0
2017-12-18 09:55:00,189.6,189.87,189.29,189.76,104772.0,189.6,189.87,189.29,189.76,104772.0
2017-12-18 10:00:00,189.67,190.13,189.44,190.06,46626.0,189.67,190.13,189.44,190.06,46626.0
2017-12-18 10:05:00,190.07,190.9,189.97,190.72,59815.0,190.07,190.9,189.97,190.72,59815.0
2017-12-18 10:10:00,190.67,190.72,190.39,190.46,46993.0,190.67,190.72,190.39,190.46,46993.0
2017-12-18 10:15:00,190.5,190.95,190.45,190.7,35283.0,190.5,190.95,190.45,190.7,35283.0
2017-12-18 10:20:00,190.66,191.1,190.66,191.09,38906.0,190.66,191.1,190.66,191.09,38906.0
2017-12-18 10:25:00,191.08,191.22,190.93,191.1,49538.0,191.08,191.22,190.93,191.1,49538.0
2017-12-18 10:30:00,191.1,191.1,190.61,190.86,38114.0,191.1,191.1,190.61,190.86,38114.0
2017-12-18 10:35:00,190.84,190.87,190.11,190.25,57782.0,190.84,190.87,190.11,190.25,57782.0
2017-12-18 10:40:00,190.25,190.3,190.12,190.23,50325.0,190.25,190.3,190.12,190.23,50325.0
2017-12-18 10:45:00,190.29,190.49,190.14,190.35,39314.0,190.29,190.49,190.14,190.35,39314.0
2017-12-18 10:50:00,190.35,190.64,190.22,190.63,36924.0,190.35,190.64,190.22,190.63,36924.0
2017-12-18 10:55:00,190.61,190.62,190.39,190.39,18807.0,190.61,190.62,190.39,190.39,18807.0
2017-12-18 11:00:00,190.38,190.66,190.05,190.47,41251.0,190.38,190.66,190.05,190.47,41251.0
2017-12-18 11:05:00,190.46,190.51,190.2,190.23,17321.0,190.46,190.51,190.2,190.23,17321.0
2017-12-18 11:10:00,190.28,190.33,190.05,190.15,20704.0,190.28,190.33,190.05,190.15,20704.0
2017-12-18 11:15:00,190.19,190.19,189.58,189.75,55407.0,190.19,190.19,189.58,189.75,55407.0
2017-12-18 11:20:00,189.73,189.75,189.29,189.3,59844.0,189.73,189.75,189.29,189.3,59844.0
2017-12-18 11:25:00,189.38,189.54,189.29,189.48,73073.0,189.38,189.54,189.29,189.48,73073.0
2017-12-18 11:30:00,189.47,189.5,189.2,189.24,32228.0,189.47,189.5,189.2,189.24,32228.0
2017-12-18 11:35:00,189.21,189.27,188.98,189.18,71569.0,189.21,189.27,188.98,189.18,71569.0
2017-12-18 11:40:00,189.19,189.33,188.96,189.2,43367.0,189.19,189.33,188.96,189.2,43367.0
2017-12-18 11:45:00,189.19,189.49,189.17,189.33,37523.0,189.19,189.49,189.17,189.33,37523.0
2017-12-18 11:50:00,189.36,189.73,189.35,189.7,29385.0,189.36,189.73,189.35,189.7,29385.0
2017-12-18 11:55:00,189.69,189.72,189.26,189.41,37194.0,189.69,189.72,189.26,189.41,37194.0
2017-12-18 12:00:00,189.45,189.5,189.23,189.31,20210.0,189.45,189.5,189.23,189.31,20210.0
2017-12-18 12:05:00,189.39,189.39,189.16,189.25,23988.0,189.39,189.39,189.16,189.25,23988.0
2017-12-18 12:10:00,189.27,189.28,188.93,189.03,62292.0,189.27,189.28,188.93,189.03,62292.0
2017-12-18 12:15:00,189.03,189.34,188.99,189.2,36515.0,189.03,189.34,188.99,189.2,36515.0
2017-12-18 12:20:00,189.21,189.22,188.9,189.0,47756.0,189.21,189.22,188.9,189.0,47756.0
2017-12-18 12:25:00,188.95,189.29,188.91,189.14,25747.0,188.95,189.29,188.91,189.14,25747.0
2017-12-18 12:30:00,189.12,189.31,189.09,189.19,25631.0,189.12,189.31,189.09,189.19,25631.0
2017-12-18 12:35:00,189.1,189.21,189.0,189.07,33948.0,189.1,189.21,189.0,189.07,33948.0
2017-12-18 12:40:00,189.1,189.42,189.04,189.41,33266.0,189.1,189.42,189.04,189.41,33266.0
2017-12-18 12:45:00,189.35,189.75,189.35,189.7,65926.0,189.35,189.75,189.35,189.7,65926.0
2017-12-18 12:50:00,189.72,189.74,189.4,189.63,76411.0,189.72,189.74,189.4,189.63,76411.0
2017-12-18 12:55:00,189.64,190.09,189.55,189.95,182403.0,189.64,190.09,189.55,189.95,182403.0
2017-12-18 13:00:00,189.9,190.35,189.83,189.93,115868.0,189.9,190.35,189.83,189.93,115868.0
2017-12-18 13:05:00,189.94,189.95,189.51,189.65,49411.0,189.94,189.95,189.51,189.65,49411.0
2017-12-18 13:10:00,189.72,189.93,189.71,189.88,33074.0,189.72,189.93,189.71,189.88,33074.0
2017-12-18 13:15:00,189.91,189.93,189.53,189.59,16978.0,189.91,189.93,189.53,189.59,16978.0
2017-12-18 13:20:00,189.59,189.64,189.45,189.5,21979.0,189.59,189.64,189.45,189.5,21979.0
2017-12-18 13:25:00,189.45,189.49,189.22,189.45,21228.0,189.45,189.49,189.22,189.45,21228.0
2017-12-18 13:30:00,189.46,189.68,189.42,189.66,15135.0,189.46,189.68,189.42,189.66,15135.0
2017-12-18 13:35:00,189.64,190.32,189.62,190.07,49902.0,189.64,190.32,189.62,190.07,49902.0
2017-12-18 13:40:00,190.13,190.36,190.02,190.23,30085.0,190.13,190.36,190.02,190.23,30085.0
2017-12-18 13:45:00,190.28,190.39,190.12,190.14,33409.0,190.28,190.39,190.12,190.14,33409.0
2017-12-18 13:50:00,190.15,190.25,190.03,190.1,21573.0,190.15,190.25,190.03,190.1,21573.0
2017-12-18 13:55:00,190.13,190.18,190.07,190.12,17111.0,190.13,190.18,190.07,190.12,17111.0
2017-12-18 14:00:00,190.11,190.2,189.93,190.01,16991.0,190.11,190.2,189.93,190.01,16991.0
2017-12-18 14:05:00,190.04,190.07,189.81,189.89,33254.0,190.04,190.07,189.81,189.89,33254.0
2017-12-18 14:10:00,189.89,189.99,189.86,189.9,10346.0,189.89,189.99,189.86,189.9,10346.0
2017-12-18 14:15:00,189.89,190.02,189.85,190.02,19727.0,189.89,190.02,189.85,190.02,19727.0
2017-12-18 14:20:00,190.01,190.01,189.82,189.82,22145.0,190.01,190.01,189.82,189.82,22145.0
2017-12-18 14:25:00,189.81,190.07,189.81,190.03,37609.0,189.81,190.07,189.81,190.03,37609.0
2017-12-18 14:30:00,190.03,190.19,189.96,190.09,27336.0,190.03,190.19,189.96,190.09,27336.0
2017-12-18 14:35:00,190.08,190.09,189.9,189.95,22715.0,190.08,190.09,189.9,189.95,22715.0
2017-12-18 14:40:00,189.91,190.02,189.83,189.94,18863.0,189.91,190.02,189.83,189.94,18863.0
2017-12-18 14:45:00,189.93,190.16,189.92,190.16,27913.0,189.93,190.16,189.92,190.16,27913.0
2017-12-18 14:50:00,190.13,190.15,190.0,190.03,22889.0,190.13,190.15,190.0,190.03,22889.0
2017-12-18 14:55:00,189.99,190.03,189.91,190.0,23581.0,189.99,190.03,189.91,190.0,23581.0
2017-12-18 15:00:00,189.99,190.36,189.99,190.28,33857.0,189.99,190.36,189.99,190.28,33857.0
2017-12-18 15:05:00,190.28,190.29,189.99,190.09,19117.0,190.28,190.29,189.99,190.09,19117.0
2017-12-18 15:10:00,190.15,190.32,190.13,190.27,22677.0,190.15,190.32,190.13,190.27,22677.0
2017-12-18 15:15:00,190.26,190.35,190.2,190.34,37468.0,190.26,190.35,190.2,190.34,37468.0
2017-12-18 15:20:00,190.35,190.36,190.12,190.13,21974.0,190.35,190.36,190.12,190.13,21974.0
2017-12-18 15:25:00,190.12,190.28,190.02,190.03,28942.0,190.12,190.28,190.02,190.03,28942.0
2017-12-18 15:30:00,190.05,190.22,190.04,190.21,32925.0,190.05,190.22,190.04,190.21,32925.0
2017-12-18 15:35:00,190.22,190.23,190.03,190.17,25733.0,190.22,190.23,190.03,190.17,25733.0
2017-12-18 15:40:00,190.15,190.19,189.78,189.89,70169.0,190.15,190.19,189.78,189.89,70169.0
2017-12-18 15:45:00,189.88,190.08,189.84,189.94,105997.0,189.88,190.08,189.84,189.94,105997.0
2017-12-18 15:50:00,189.9,190.07,189.82,190.05,104367.0,189.9,190.07,189.82,190.05,104367.0
2017-12-18 15:55:00,190.05,190.56,190.05,190.41,211972.0,190.05,190.56,190.05,190.41,211972.0
2017-12-19 09:30:00,190.18,190.3,189.28,189.47,107649.0,190.18,190.3,189.28,189.47,107649.0
2017-12-19 09:35:00,189.5,189.79,188.67,189.11,104146.0,189.5,189.79,188.67,189.11,104146.0
2017-12-19 09:40:00,189.12,189.12,188.38,188.38,78506.0,189.12,189.12,188.38,188.38,78506.0
2017-12-19 09:45:00,188.41,188.5,187.85,188.34,101719.0,188.41,188.5,187.85,188.34,101719.0
2017-12-19 09:50:00,188.36,188.83,188.12,188.6,127468.0,188.36,188.83,188.12,188.6,127468.0
2017-12-19 09:55:00,188.63,188.78,187.85,187.89,93964.0,188.63,188.78,187.85,187.89,93964.0
2017-12-19 10:00:00,187.89,189.11,187.75,188.64,59079.0,187.89,189.11,187.75,188.64,59079.0
2017-12-19 10:05:00,188.65,188.8,188.41,188.46,62178.0,188.65,188.8,188.41,188.46,62178.0
2017-12-19 10:10:00,188.45,188.85,188.4,188.6,66387.0,188.45,188.85,188.4,188.6,66387.0
2017-12-19 10:15:00,188.49,188.51,188.08,188.46,42828.0,188.49,188.51,188.08,188.46,42828.0
2017-12-19 10:20:00,188.46,188.53,187.95,188.05,80257.0,188.46,188.53,187.95,188.05,80257.0
2017-12-19 10:25:00,188.05,188.29,187.85,188.09,73138.0,188.05,188.29,187.85,188.09,73138.0
2017-12-19 10:30:00,188.09,188.35,188.09,188.15,72507.0,188.09,188.35,188.09,188.15,72507.0
2017-12-19 10:35:00,188.12,188.29,187.74,187.89,79035.0,188.12,188.29,187.74,187.89,79035.0
2017-12-19 10:40:00,187.93,187.93,187.26,187.6,107449.0,187.93,187.93,187.26,187.6,107449.0
2017-12-19 10:45:00,187.61,187.79,187.45,187.7,46922.0,187.61,187.79,187.45,187.7,46922.0
2017-12-19 10:50:00,187.7,187.88,187.33,187.35,66400.0,187.7,187.88,187.33,187.35,66400.0
2017-12-19 10:55:00,187.34,187.35,186.7,186.96,151456.0,187.34,187.35,186.7,186.96,151456.0
2017-12-19 11:00:00,186.97,187.38,186.85,187.07,72269.0,186.97,187.38,186.85,187.07,72269.0
2017-12-19 11:05:00,187.04,187.15,186.65,186.66,61036.0,187.04,187.15,186.65,186.66,61036.0
2017-12-19 11:10:00,186.66,187.17,186.6,186.91,76699.0,186.66,187.17,186.6,186.91,76699.0
2017-12-19 11:15:00,186.86,186.94,186.43,186.49,126217.0,186.86,186.94,186.43,186.49,126217.0
2017-12-19 11:20:00,186.51,187.32,186.48,187.18,59481.0,186.51,187.32,186.48,187.18,59481.0
2017-12-19 11:25:00,187.13,187.41,187.09,187.28,47323.0,187.13,187.41,187.09,187.28,47323.0
2017-12-19 11:30:00,187.21,187.52,186.88,187.0,55079.0,187.21,187.52,186.88,187.0,55079.0
2017-12-19 11:35:00,187.01,187.2,186.76,186.9,46459.0,187.01,187.2,186.76,186.9,46459.0
2017-12-19 11:40:00,186.92,186.99,186.31,186.59,86206.0,186.92,186.99,186.31,186.59,86206.0
2017-12-19 11:45:00,186.6,186.68,186.43,186.52,48620.0,186.6,186.68,186.43,186.52,48620.0
2017-12-19 11:50:00,186.49,186.77,186.4,186.51,42039.0,186.49,186.77,186.4,186.51,42039.0
2017-12-19 11:55:00,186.5,186.57,186.19,186.31,71312.0,186.5,186.57,186.19,186.31,71312.0
2017-12-19 12:00:00,186.27,186.46,186.05,186.1,49087.0,186.27,186.46,186.05,186.1,49087.0
2017-12-19 12:05:00,186.07,186.11,185.77,186.06,86676.0,186.07,186.11,185.77,186.06,86676.0
2017-12-19 12:10:00,186.05,186.27,185.75,186.04,66453.0,186.05,186.27,185.75,186.04,66453.0
2017-12-19 12:15:00,186.03,186.25,186.0,186.11,57425.0,186.03,186.25,186.0,186.11,57425.0
2017-12-19 12:20:00,186.06,186.15,185.88,185.91,33808.0,186.06,186.15,185.88,185.91,33808.0
2017-12-19 12:25:00,185.93,186.23,185.92,186.22,46565.0,185.93,186.23,185.92,186.22,46565.0
2017-12-19 12:30:00,186.19,186.74,186.11,186.73,55774.0,186.19,186.74,186.11,186.73,55774.0
2017-12-19 12:35:00,186.72,187.01,186.53,187.01,88398.0,186.72,187.01,186.53,187.01,88398.0
2017-12-19 12:40:00,186.97,187.0,186.53,186.81,38235.0,186.97,187.0,186.53,186.81,38235.0
2017-12-19 12:45:00,186.76,186.85,186.3,186.3,31668.0,186.76,186.85,186.3,186.3,31668.0
2017-12-19 12:50:00,186.28,186.54,186.22,186.44,34166.0,186.28,186.54,186.22,186.44,34166.0
2017-12-19 12:55:00,186.4,186.41,186.24,186.38,28036.0,186.4,186.41,186.24,186.38,28036.0
2017-12-19 13:00:00,186.39,186.43,186.19,186.27,33168.0,186.39,186.43,186.19,186.27,33168.0
2017-12-19 13:05:00,186.29,186.36,186.05,186.08,42045.0,186.29,186.36,186.05,186.08,42045.0
2017-12-19 13:10:00,186.1,186.32,186.07,186.3,31056.0,186.1,186.32,186.07,186.3,31056.0
2017-12-19 13:15:00,186.27,186.4,186.2,186.3,29938.0,186.27,186.4,186.2,186.3,29938.0
2017-12-19 13:20:00,186.3,186.32,186.05,186.06,28743.0,186.3,186.32,186.05,186.06,28743.0
2017-12-19 13:25:00,186.06,186.25,185.92,186.1,63734.0,186.06,186.25,185.92,186.1,63734.0
2017-12-19 13:30:00,186.12,186.71,186.1,186.67,36732.0,186.12,186.71,186.1,186.67,36732.0
2017-12-19 13:35:00,186.64,186.66,186.33,186.54,32739.0,186.64,186.66,186.33,186.54,32739.0
2017-12-19 13:40:00,186.53,186.55,186.32,186.38,28209.0,186.53,186.55,186.32,186.38,28209.0
2017-12-19 13:45:00,186.41,186.59,186.38,186.54,24589.0,186.41,186.59,186.38,186.54,24589.0
2017-12-19 13:50:00,186.51,186.87,186.5,186.77,42574.0,186.51,186.87,186.5,186.77,42574.0
2017-12-19 13:55:00,186.75,186.79,186.63,186.63,15576.0,186.75,186.79,186.63,186.63,15576.0
2017-12-19 14:00:00,186.66,186.76,186.55,186.61,17309.0,186.66,186.76,186.55,186.61,17309.0
2017-12-19 14:05:00,186.58,186.72,186.45,186.51,19745.0,186.58,186.72,186.45,186.51,19745.0
2017-12-19 14:10:00,186.54,186.7,186.52,186.61,17748.0,186.54,186.7,186.52,186.61,17748.0
2017-12-19 14:15:00,186.6,186.86,186.53,186.82,17579.0,186.6,186.86,186.53,186.82,17579.0
2017-12-19 14:20:00,186.85,187.27,186.83,187.18,53348.0,186.85,187.27,186.83,187.18,53348.0
2017-12-19 14:25:00,187.16,187.48,187.09,187.48,46142.0,187.16,187.48,187.09,187.48,46142.0
2017-12-19 14:30:00,187.46,187.47,186.99,187.03,31406.0,187.46,187.47,186.99,187.03,31406.0
2017-12-19 14:35:00,187.03,187.06,186.88,186.95,18465.0,187.03,187.06,186.88,186.95,18465.0
2017-12-19 14:40:00,186.96,186.96,186.78,186.9,25321.0,186.96,186.96,186.78,186.9,25321.0
2017-12-19 14:45:00,186.89,186.9,186.66,186.68,25011.0,186.89,186.9,186.66,186.68,25011.0
2017-12-19 14:50:00,186.68,187.03,186.68,186.83,29159.0,186.68,187.03,186.68,186.83,29159.0
2017-12-19 14:55:00,186.88,187.09,186.82,187.05,19766.0,186.88,187.09,186.82,187.05,19766.0
2017-12-19 15:00:00,187.04,187.08,186.07,186.24,132657.0,187.04,187.08,186.07,186.24,132657.0
2017-12-19 15:05:00,186.28,186.47,186.17,186.38,52662.0,186.28,186.47,186.17,186.38,52662.0
2017-12-19 15:10:00,186.35,186.78,186.35,186.75,40798.0,186.35,186.78,186.35,186.75,40798.0
2017-12-19 15:15:00,186.75,186.86,186.65,186.75,23844.0,186.75,186.86,186.65,186.75,23844.0
2017-12-19 15:20:00,186.77,187.03,186.77,186.9,27826.0,186.77,187.03,186.77,186.9,27826.0
2017-12-19 15:25:00,186.9,187.2,186.72,187.2,49567.0,186.9,187.2,186.72,187.2,49567.0
2017-12-19 15:30:00,187.2,187.5,187.18,187.24,52589.0,187.2,187.5,187.18,187.24,52589.0
2017-12-19 15:35:00,187.22,187.34,187.14,187.22,29098.0,187.22,187.34,187.14,187.22,29098.0
2017-12-19 15:40:00,187.23,187.34,187.16,187.22,44204.0,187.23,187.34,187.16,187.22,44204.0
2017-12-19 15:45:00,187.24,187.29,186.78,186.78,57386.0,187.24,187.29,186.78,186.78,57386.0
2017-12-19 15:50:00,186.81,187.19,186.81,186.91,106077.0,186.81,187.19,186.81,186.91,106077.0
2017-12-19 15:55:00,186.91,187.16,186.88,187.03,180067.0,186.91,187.16,186.88,187.03,180067.0
2017-12-20 09:30:00,187.94,187.94,186.9,186.99,95136.0,187.94,187.94,186.9,186.99,95136.0
2017-12-20 09:35:00,186.92,187.06,185.81,185.81,71055.0,186.92,187.06,185.81,185.81,71055.0
2017-12-20 09:40:00,185.82,186.54,185.66,186.36,85164.0,185.82,186.54,185.66,186.36,85164.0
2017-12-20 09:45:00,186.38,186.42,185.79,185.93,73423.0,186.38,186.42,185.79,185.93,73423.0
2017-12-20 09:50:00,185.87,186.23,185.26,185.33,94526.0,185.87,186.23,185.26,185.33,94526.0
2017-12-20 09:55:00,185.39,186.15,185.26,185.89,68166.0,185.39,186.15,185.26,185.89,68166.0
2017-12-20 10:00:00,185.93,185.96,185.26,185.49,98089.0,185.93,185.96,185.26,185.49,98089.0
2017-12-20 10:05:00,185.5,185.92,185.26,185.9,88409.0,185.5,185.92,185.26,185.9,88409.0
2017-12-20 10:10:00,185.99,186.63,185.98,186.35,74574.0,185.99,186.63,185.98,186.35,74574.0
2017-12-20 10:15:00,186.37,186.5,185.93,186.04,55061.0,186.37,186.5,185.93,186.04,55061.0
2017-12-20 10:20:00,186.01,186.5,186.0,186.22,54478.0,186.01,186.5,186.0,186.22,54478.0
2017-12-20 10:25:00,186.09,186.8,186.02,186.8,26295.0,186.09,186.8,186.02,186.8,26295.0
2017-12-20 10:30:00,186.85,187.47,186.85,187.47,82826.0,186.85,187.47,186.85,187.47,82826.0
2017-12-20 10:35:00,187.39,187.64,186.99,187.01,31431.0,187.39,187.64,186.99,187.01,31431.0
2017-12-20 10:40:00,187.03,187.05,186.53,186.6,33292.0,187.03,187.05,186.53,186.6,33292.0
2017-12-20 10:45:00,186.63,186.95,186.63,186.87,33593.0,186.63,186.95,186.63,186.87,33593.0
2017-12-20 10:50:00,186.91,187.33,186.91,187.15,44791.0,186.91,187.33,186.91,187.15,44791.0
2017-12-20 10:55:00,187.16,187.22,186.71,186.95,26697.0,187.16,187.22,186.71,186.95,26697.0
2017-12-20 11:00:00,186.91,187.35,186.83,187.27,29739.0,186.91,187.35,186.83,187.27,29739.0
2017-12-20 11:05:00,187.3,187.32,187.1,187.25,18248.0,187.3,187.32,187.1,187.25,18248.0
2017-12-20 11:10:00,187.21,187.28,186.9,187.02,30470.0,187.21,187.28,186.9,187.02,30470.0
2017-12-20 11:15:00,187.0,187.3,186.84,186.84,36615.0,187.0,187.3,186.84,186.84,36615.0
2017-12-20 11:20:00,186.8,186.9,186.73,186.88,22515.0,186.8,186.9,186.73,186.88,22515.0
2017-12-20 11:25:00,186.81,187.03,186.7,186.73,17023.0,186.81,187.03,186.7,186.73,17023.0
2017-12-20 11:30:00,186.83,186.9,186.59,186.72,18014.0,186.83,186.9,186.59,186.72,18014.0
2017-12-20 11:35:00,186.69,186.75,186.48,186.63,31474.0,186.69,186.75,186.48,186.63,31474.0
2017-12-20 11:40:00,186.59,186.93,186.54,186.81,32216.0,186.59,186.93,186.54,186.81,32216.0
2017-12-20 11:45:00,186.82,186.87,186.64,186.78,14271.0,186.82,186.87,186.64,186.78,14271.0
2017-12-20 11:50:00,186.78,186.9,186.75,186.9,10678.0,186.78,186.9,186.75,186.9,10678.0
2017-12-20 11:55:00,186.92,187.04,186.87,186.93,25851.0,186.92,187.04,186.87,186.93,25851.0
2017-12-20 12:00:00,186.99,187.01,186.87,186.9,10039.0,186.99,187.01,186.87,186.9,10039.0
2017-12-20 12:05:00,186.86,187.02,186.84,186.91,16150.0,186.86,187.02,186.84,186.91,16150.0
2017-12-20 12:10:00,186.92,187.15,186.79,187.15,17894.0,186.92,187.15,186.79,187.15,17894.0
2017-12-20 12:15:00,187.16,187.68,187.15,187.44,75949.0,187.16,187.68,187.15,187.44,75949.0
2017-12-20 12:20:00,187.41,187.77,187.37,187.76,32325.0,187.41,187.77,187.37,187.76,32325.0
2017-12-20 12:25:00,187.73,187.94,187.71,187.84,31094.0,187.73,187.94,187.71,187.84,31094.0
2017-12-20 12:30:00,187.84,187.89,187.73,187.84,21557.0,187.84,187.89,187.73,187.84,21557.0
2017-12-20 12:35:00,187.88,187.96,187.54,187.66,39143.0,187.88,187.96,187.54,187.66,39143.0
2017-12-20 12:40:00,187.64,187.7,187.47,187.47,28658.0,187.64,187.7,187.47,187.47,28658.0
2017-12-20 12:45:00,187.47,188.3,187.44,188.25,71618.0,187.47,188.3,187.44,188.25,71618.0
2017-12-20 12:50:00,188.22,188.27,188.01,188.08,17087.0,188.22,188.27,188.01,188.08,17087.0
2017-12-20 12:55:00,188.11,188.15,187.89,188.03,23283.0,188.11,188.15,187.89,188.03,23283.0
2017-12-20 13:00:00,187.99,188.22,187.79,188.15,29762.0,187.99,188.22,187.79,188.15,29762.0
2017-12-20 13:05:00,188.19,188.34,188.05,188.27,42898.0,188.19,188.34,188.05,188.27,42898.0
2017-12-20 13:10:00,188.31,188.47,188.19,188.36,28069.0,188.31,188.47,188.19,188.36,28069.0
2017-12-20 13:15:00,188.39,188.43,188.15,188.23,31911.0,188.39,188.43,188.15,188.23,31911.0
2017-12-20 13:20:00,188.22,188.54,188.14,188.35,53127.0,188.22,188.54,188.14,188.35,53127.0
2017-12-20 13:25:00,188.28,188.58,188.28,188.55,17223.0,188.28,188.58,188.28,188.55,17223.0
2017-12-20 13:30:00,188.53,188.6,188.35,188.49,23307.0,188.53,188.6,188.35,188.49,23307.0
2017-12-20 13:35:00,188.49,188.58,188.24,188.25,21610.0,188.49,188.58,188.24,188.25,21610.0
2017-12-20 13:40:00,188.27,188.34,188.12,188.27,16794.0,188.27,188.34,188.12,188.27,16794.0
2017-12-20 13:45:00,188.25,188.49,188.2,188.48,11916.0,188.25,188.49,188.2,188.48,11916.0
2017-12-20 13:50:00,188.46,188.54,188.37,188.48,9322.0,188.46,188.54,188.37,188.48,9322.0
2017-12-20 13:55:00,188.45,188.46,188.25,188.25,15780.0,188.45,188.46,188.25,188.25,15780.0
2017-12-20 14:00:00,188.28,188.46,188.27,188.4,5678.0,188.28,188.46,188.27,188.4,5678.0
2017-12-20 14:05:00,188.41,188.41,187.95,188.02,21697.0,188.41,188.41,187.95,188.02,21697.0
2017-12-20 14:10:00,187.98,188.07,187.89,188.03,9112.0,187.98,188.07,187.89,188.03,9112.0
2017-12-20 14:15:00,188.01,188.27,187.98,188.23,19434.0,188.01,188.27,187.98,188.23,19434.0
2017-12-20 14:20:00,188.2,188.64,188.2,188.41,45854.0,188.2,188.64,188.2,188.41,45854.0
2017-12-20 14:25:00,188.39,188.53,187.97,187.97,14534.0,188.39,188.53,187.97,187.97,14534.0
2017-12-20 14:30:00,188.05,188.29,188.01,188.24,10605.0,188.05,188.29,188.01,188.24,10605.0
2017-12-20 14:35:00,188.24,188.24,188.11,188.16,6103.0,188.24,188.24,188.11,188.16,6103.0
2017-12-20 14:40:00,188.06,188.14,187.99,188.04,12201.0,188.06,188.14,187.99,188.04,12201.0
2017-12-20 14:45:00,188.04,188.16,188.04,188.13,6320.0,188.04,188.16,188.04,188.13,6320.0
2017-12-20 14:50:00,188.14,188.23,188.02,188.16,13968.0,188.14,188.23,188.02,188.16,13968.0
2017-12-20 14:55:00,188.13,188.24,187.98,188.21,19004.0,188.13,188.24,187.98,188.21,19004.0
2017-12-20 15:00:00,188.22,188.28,188.12,188.25,21488.0,188.22,188.28,188.12,188.25,21488.0
2017-12-20 15:05:00,188.25,188.3,188.13,188.15,12327.0,188.25,188.3,188.13,188.15,12327.0
2017-12-20 15:10:00,188.17,188.17,188.05,188.09,16415.0,188.17,188.17,188.05,188.09,16415.0
2017-12-20 15:15:00,188.07,188.44,188.05,188.33,36115.0,188.07,188.44,188.05,188.33,36115.0
2017-12-20 15:20:00,188.32,188.45,188.32,188.42,15949.0,188.32,188.45,188.32,188.42,15949.0
2017-12-20 15:25:00,188.39,188.44,188.33,188.37,27911.0,188.39,188.44,188.33,188.37,27911.0
2017-12-20 15:30:00,188.4,188.6,188.37,188.53,30824.0,188.4,188.6,188.37,188.53,30824.0
2017-12-20 15:35:00,188.56,188.81,188.56,188.81,51381.0,188.56,188.81,188.56,188.81,51381.0
2017-12-20 15:40:00,188.78,188.94,188.55,188.6,40609.0,188.78,188.94,188.55,188.6,40609.0
2017-12-20 15:45:00,188.58,188.63,188.4,188.5,50721.0,188.58,188.63,188.4,188.5,50721.0
2017-12-20 15:50:00,188.46,188.68,188.3,188.68,63438.0,188.46,188.68,188.3,188.68,63438.0
2017-12-20 15:55:00,188.66,189.11,188.6,188.82,325953.0,188.66,189.11,188.6,188.82,325953.0
2017-12-21 09:30:00,189.44,189.95,189.08,189.91,121397.0,189.44,189.95,189.08,189.91,121397.0
2017-12-21 09:35:00,189.86,190.95,189.85,190.66,185124.0,189.86,190.95,189.85,190.66,185124.0
2017-12-21 09:40:00,190.66,190.7,190.15,190.24,67674.0,190.66,190.7,190.15,190.24,67674.0
2017-12-21 09:45:00,190.38,190.8,190.21,190.58,85782.0,190.38,190.8,190.21,190.58,85782.0
2017-12-21 09:50:00,190.54,190.59,189.63,189.63,69497.0,190.54,190.59,189.63,189.63,69497.0
2017-12-21 09:55:00,189.59,189.7,189.37,189.59,58964.0,189.59,189.7,189.37,189.59,58964.0
2017-12-21 10:00:00,189.58,189.95,189.46,189.68,46550.0,189.58,189.95,189.46,189.68,46550.0
2017-12-21 10:05:00,189.66,189.72,188.66,188.98,58822.0,189.66,189.72,188.66,188.98,58822.0
2017-12-21 10:10:00,188.92,189.13,188.61,188.94,39549.0,188.92,189.13,188.61,188.94,39549.0
2017-12-21 10:15:00,188.86,188.86,188.29,188.32,54821.0,188.86,188.86,188.29,188.32,54821.0
2017-12-21 10:20:00,188.33,189.08,188.33,189.0,43875.0,188.33,189.08,188.33,189.0,43875.0
2017-12-21 10:25:00,188.95,189.0,188.37,188.61,23630.0,188.95,189.0,188.37,188.61,23630.0
2017-12-21 10:30:00,188.57,188.64,188.1,188.35,36753.0,188.57,188.64,188.1,188.35,36753.0
2017-12-21 10:35:00,188.3,188.52,187.95,188.13,54328.0,188.3,188.52,187.95,188.13,54328.0
2017-12-21 10:40:00,188.16,188.19,187.65,187.66,52189.0,188.16,188.19,187.65,187.66,52189.0
2017-12-21 10:45:00,187.71,188.06,187.58,188.02,84319.0,187.71,188.06,187.58,188.02,84319.0
2017-12-21 10:50:00,188.0,188.37,188.0,188.34,25398.0,188.0,188.37,188.0,188.34,25398.0
2017-12-21 10:55:00,188.33,188.39,187.98,188.09,27569.0,188.33,188.39,187.98,188.09,27569.0
2017-12-21 11:00:00,188.08,188.16,187.97,188.05,29743.0,188.08,188.16,187.97,188.05,29743.0
2017-12-21 11:05:00,188.01,188.54,187.98,188.24,38271.0,188.01,188.54,187.98,188.24,38271.0
2017-12-21 11:10:00,188.3,188.88,188.27,188.67,36001.0,188.3,188.88,188.27,188.67,36001.0
2017-12-21 11:15:00,188.64,188.96,188.53,188.85,32283.0,188.64,188.96,188.53,188.85,32283.0
2017-12-21 11:20:00,188.85,189.23,188.76,189.21,35724.0,188.85,189.23,188.76,189.21,35724.0
2017-12-21 11:25:00,189.23,189.32,189.14,189.17,29341.0,189.23,189.32,189.14,189.17,29341.0
2017-12-21 11:30:00,189.17,189.26,189.02,189.13,22030.0,189.17,189.26,189.02,189.13,22030.0
2017-12-21 11:35:00,189.13,189.56,189.09,189.55,35324.0,189.13,189.56,189.09,189.55,35324.0
2017-12-21 11:40:00,189.58,189.67,189.3,189.42,31930.0,189.58,189.67,189.3,189.42,31930.0
2017-12-21 11:45:00,189.51,189.7,189.42,189.55,25555.0,189.51,189.7,189.42,189.55,25555.0
2017-12-21 11:50:00,189.56,189.63,189.46,189.5,20822.0,189.56,189.63,189.46,189.5,20822.0
2017-12-21 11:55:00,189.51,189.53,189.26,189.34,27415.0,189.51,189.53,189.26,189.34,27415.0
2017-12-21 12:00:00,189.35,189.5,189.25,189.25,44573.0,189.35,189.5,189.25,189.25,44573.0
2017-12-21 12:05:00,189.29,189.3,189.1,189.16,24309.0,189.29,189.3,189.1,189.16,24309.0
2017-12-21 12:10:00,189.16,189.37,189.09,189.09,18439.0,189.16,189.37,189.09,189.09,18439.0
2017-12-21 12:15:00,189.08,189.2,188.86,188.9,47369.0,189.08,189.2,188.86,188.9,47369.0
2017-12-21 12:20:00,188.88,188.93,188.7,188.87,34613.0,188.88,188.93,188.7,188.87,34613.0
2017-12-21 12:25:00,188.87,189.17,188.79,189.1,21242.0,188.87,189.17,188.79,189.1,21242.0
2017-12-21 12:30:00,189.12,189.18,188.96,188.98,32462.0,189.12,189.18,188.96,188.98,32462.0
2017-12-21 12:35:00,188.96,189.02,188.82,188.87,14181.0,188.96,189.02,188.82,188.87,14181.0
2017-12-21 12:40:00,188.86,188.92,188.67,188.67,8991.0,188.86,188.92,188.67,188.67,8991.0
2017-12-21 12:45:00,188.65,188.82,188.58,188.58,26908.0,188.65,188.82,188.58,188.58,26908.0
2017-12-21 12:50:00,188.6,188.71,188.41,188.53,40994.0,188.6,188.71,188.41,188.53,40994.0
2017-12-21 12:55:00,188.53,189.02,188.51,188.98,23773.0,188.53,189.02,188.51,188.98,23773.0
2017-12-21 13:00:00,188.97,189.22,188.9,189.16,15321.0,188.97,189.22,188.9,189.16,15321.0
2017-12-21 13:05:00,189.16,189.28,189.16,189.28,13258.0,189.16,189.28,189.16,189.28,13258.0
2017-12-21 13:10:00,189.28,189.35,189.07,189.1,18759.0,189.28,189.35,189.07,189.1,18759.0
2017-12-21 13:15:00,189.11,189.19,189.06,189.16,19788.0,189.11,189.19,189.06,189.16,19788.0
2017-12-21 13:20:00,189.18,189.22,189.04,189.09,16990.0,189.18,189.22,189.04,189.09,16990.0
2017-12-21 13:25:00,189.07,189.22,189.07,189.2,13603.0,189.07,189.22,189.07,189.2,13603.0
2017-12-21 13:30:00,189.2,189.55,189.17,189.43,48137.0,189.2,189.55,189.17,189.43,48137.0
2017-12-21 13:35:00,189.42,189.46,189.29,189.39,20334.0,189.42,189.46,189.29,189.39,20334.0
2017-12-21 13:40:00,189.35,189.39,189.24,189.25,23758.0,189.35,189.39,189.24,189.25,23758.0
2017-12-21 13:45:00,189.22,189.39,189.17,189.36,15261.0,189.22,189.39,189.17,189.36,15261.0
2017-12-21 13:50:00,189.35,189.42,189.18,189.18,9502.0,189.35,189.42,189.18,189.18,9502.0
2017-12-21 13:55:00,189.23,189.24,188.85,188.88,22067.0,189.23,189.24,188.85,188.88,22067.0
2017-12-21 14:00:00,188.93,188.93,188.65,188.8,22214.0,188.93,188.93,188.65,188.8,22214.0
2017-12-21 14:05:00,188.79,189.02,188.76,188.86,28033.0,188.79,189.02,188.76,188.86,28033.0
2017-12-21 14:10:00,188.86,188.91,188.76,188.86,24879.0,188.86,188.91,188.76,188.86,24879.0
2017-12-21 14:15:00,188.86,188.88,188.77,188.85,7723.0,188.86,188.88,188.77,188.85,7723.0
2017-12-21 14:20:00,188.85,188.95,188.56,188.65,17334.0,188.85,188.95,188.56,188.65,17334.0
2017-12-21 14:25:00,188.63,188.73,188.56,188.69,11446.0,188.63,188.73,188.56,188.69,11446.0
2017-12-21 14:30:00,188.65,188.69,188.49,188.66,17441.0,188.65,188.69,188.49,188.66,17441.0
2017-12-21 14:35:00,188.64,188.81,188.6,188.75,11821.0,188.64,188.81,188.6,188.75,11821.0
2017-12-21 14:40:00,188.71,188.87,188.71,188.8,12079.0,188.71,188.87,188.71,188.8,12079.0
2017-12-21 14:45:00,188.79,188.81,188.65,188.69,19806.0,188.79,188.81,188.65,188.69,19806.0
2017-12-21 14:50:00,188.72,188.83,188.64,188.82,12237.0,188.72,188.83,188.64,188.82,12237.0
2017-12-21 14:55:00,188.82,188.87,188.77,188.8,17296.0,188.82,188.87,188.77,188.8,17296.0
2017-12-21 15:00:00,188.86,188.91,188.67,188.7,9217.0,188.86,188.91,188.67,188.7,9217.0
2017-12-21 15:05:00,188.67,188.83,188.66,188.74,10686.0,188.67,188.83,188.66,188.74,10686.0
2017-12-21 15:10:00,188.76,188.93,188.76,188.93,15124.0,188.76,188.93,188.76,188.93,15124.0
2017-12-21 15:15:00,188.94,189.02,188.72,188.77,34440.0,188.94,189.02,188.72,188.77,34440.0
2017-12-21 15:20:00,188.75,188.84,188.64,188.79,13904.0,188.75,188.84,188.64,188.79,13904.0
2017-12-21 15:25:00,188.81,188.95,188.81,188.86,14406.0,188.81,188.95,188.81,188.86,14406.0
2017-12-21 15:30:00,188.86,188.91,188.82,188.86,18284.0,188.86,188.91,188.82,188.86,18284.0
2017-12-21 15:35:00,188.88,188.93,188.85,188.88,22461.0,188.88,188.93,188.85,188.88,22461.0
2017-12-21 15:40:00,188.86,188.86,188.75,188.77,25303.0,188.86,188.86,188.75,188.77,25303.0
2017-12-21 15:45:00,188.75,188.86,188.7,188.83,47528.0,188.75,188.86,188.7,188.83,47528.0
2017-12-21 15:50:00,188.8,188.8,188.53,188.65,69993.0,188.8,188.8,188.53,188.65,69993.0
2017-12-21 15:55:00,188.66,188.71,188.51,188.62,125577.0,188.66,188.71,188.51,188.62,125577.0
2017-12-22 09:30:00,188.33,188.41,186.8,187.67,168897.0,188.33,188.41,186.8,187.67,168897.0
2017-12-22 09:35:00,187.7,188.1,187.54,187.85,59426.0,187.7,188.1,187.54,187.85,59426.0
2017-12-22 09:40:00,187.85,188.28,187.68,187.86,41382.0,187.85,188.28,187.68,187.86,41382.0
2017-12-22 09:45:00,187.9,188.55,187.81,188.51,52264.0,187.9,188.55,187.81,188.51,52264.0
2017-12-22 09:50:00,188.56,188.95,188.47,188.81,52798.0,188.56,188.95,188.47,188.81,52798.0
2017-12-22 09:55:00,188.82,189.07,188.48,188.78,61521.0,188.82,189.07,188.48,188.78,61521.0
2017-12-22 10:00:00,188.81,188.99,188.52,188.86,44360.0,188.81,188.99,188.52,188.86,44360.0
2017-12-22 10:05:00,188.81,189.07,188.6,188.96,64073.0,188.81,189.07,188.6,188.96,64073.0
2017-12-22 10:10:00,188.87,188.98,188.24,188.47,51463.0,188.87,188.98,188.24,188.47,51463.0
2017-12-22 10:15:00,188.51,189.19,188.47,189.02,49399.0,188.51,189.19,188.47,189.02,49399.0
2017-12-22 10:20:00,189.03,189.5,188.77,189.41,61069.0,189.03,189.5,188.77,189.41,61069.0
2017-12-22 10:25:00,189.4,189.7,189.24,189.48,41011.0,189.4,189.7,189.24,189.48,41011.0
2017-12-22 10:30:00,189.46,189.73,189.36,189.55,41804.0,189.46,189.73,189.36,189.55,41804.0
2017-12-22 10:35:00,189.64,189.79,189.45,189.72,49218.0,189.64,189.79,189.45,189.72,49218.0
2017-12-22 10:40:00,189.7,189.71,189.45,189.59,34461.0,189.7,189.71,189.45,189.59,34461.0
2017-12-22 10:45:00,189.6,189.6,189.18,189.58,58298.0,189.6,189.6,189.18,189.58,58298.0
2017-12-22 10:50:00,189.6,189.6,189.23,189.33,36248.0,189.6,189.6,189.23,189.33,36248.0
2017-12-22 10:55:00,189.34,189.8,189.3,189.66,40765.0,189.34,189.8,189.3,189.66,40765.0
2017-12-22 11:00:00,189.6,189.72,189.3,189.55,29026.0,189.6,189.72,189.3,189.55,29026.0
2017-12-22 11:05:00,189.56,189.58,189.35,189.52,30642.0,189.56,189.58,189.35,189.52,30642.0
2017-12-22 11:10:00,189.54,190.02,189.51,189.87,80999.0,189.54,190.02,189.51,189.87,80999.0
2017-12-22 11:15:00,189.85,189.97,189.72,189.83,40066.0,189.85,189.97,189.72,189.83,40066.0
2017-12-22 11:20:00,189.89,190.37,189.86,190.2,59384.0,189.89,190.37,189.86,190.2,59384.0
2017-12-22 11:25:00,190.14,190.48,190.04,190.11,49773.0,190.14,190.48,190.04,190.11,49773.0
2017-12-22 11:30:00,190.05,190.16,189.66,189.94,61475.0,190.05,190.16,189.66,189.94,61475.0
2017-12-22 11:35:00,189.96,190.21,189.89,190.07,72281.0,189.96,190.21,189.89,190.07,72281.0
2017-12-22 11:40:00,190.09,190.13,189.94,190.0,6756.0,190.09,190.13,189.94,190.0,6756.0
2017-12-22 11:45:00,190.01,190.23,189.96,190.06,30664.0,190.01,190.23,189.96,190.06,30664.0
2017-12-22 11:50:00,190.05,190.21,190.05,190.14,11088.0,190.05,190.21,190.05,190.14,11088.0
2017-12-22 11:55:00,190.19,190.22,190.09,190.13,6962.0,190.19,190.22,190.09,190.13,6962.0
2017-12-22 12:00:00,190.12,190.18,189.85,189.85,11163.0,190.12,190.18,189.85,189.85,11163.0
2017-12-22 12:05:00,189.89,189.99,189.8,189.87,15840.0,189.89,189.99,189.8,189.87,15840.0
2017-12-22 12:10:00,189.88,189.9,189.75,189.81,5883.0,189.88,189.9,189.75,189.81,5883.0
2017-12-22 12:15:00,189.78,189.92,189.78,189.9,10465.0,189.78,189.92,189.78,189.9,10465.0
2017-12-22 12:20:00,189.89,190.07,189.89,190.03,8777.0,189.89,190.07,189.89,190.03,8777.0
2017-12-22 12:25:00,190.03,190.07,189.73,189.79,24149.0,190.03,190.07,189.73,189.79,24149.0
2017-12-22 12:30:00,189.78,189.83,189.35,189.72,69657.0,189.78,189.83,189.35,189.72,69657.0
2017-12-22 12:35:00,189.8,189.87,189.67,189.83,16742.0,189.8,189.87,189.67,189.83,16742.0
2017-12-22 12:40:00,189.88,189.96,189.77,189.93,16292.0,189.88,189.96,189.77,189.93,16292.0
2017-12-22 12:45:00,189.93,189.96,189.8,189.96,4457.0,189.93,189.96,189.8,189.96,4457.0
2017-12-22 12:50:00,189.91,190.05,189.85,189.9,11446.0,189.91,190.05,189.85,189.9,11446.0
2017-12-22 12:55:00,189.92,189.94,189.74,189.93,10012.0,189.92,189.94,189.74,189.93,10012.0
2017-12-22 13:00:00,189.92,189.97,189.8,189.88,23397.0,189.92,189.97,189.8,189.88,23397.0
2017-12-22 13:05:00,189.89,190.24,189.85,190.15,51654.0,189.89,190.24,189.85,190.15,51654.0
2017-12-22 13:10:00,190.15,190.25,190.06,190.17,25236.0,190.15,190.25,190.06,190.17,25236.0
2017-12-22 13:15:00,190.18,190.21,190.02,190.15,44851.0,190.18,190.21,190.02,190.15,44851.0
2017-12-22 13:20:00,190.15,190.33,190.15,190.24,27777.0,190.15,190.33,190.15,190.24,27777.0
2017-12-22 13:25:00,190.23,190.39,190.18,190.23,40095.0,190.23,190.39,190.18,190.23,40095.0
2017-12-22 13:30:00,190.24,190.31,190.0,190.12,97001.0,190.24,190.31,190.0,190.12,97001.0
2017-12-22 13:35:00,190.18,190.3,190.11,190.19,19399.0,190.18,190.3,190.11,190.19,19399.0
2017-12-22 13:40:00,190.13,190.32,190.09,190.15,15580.0,190.13,190.32,190.09,190.15,15580.0
2017-12-22 13:45:00,190.18,190.95,190.16,190.76,102908.0,190.18,190.95,190.16,190.76,102908.0
2017-12-22 13:50:00,190.75,190.82,190.6,190.67,21678.0,190.75,190.82,190.6,190.67,21678.0
2017-12-22 13:55:00,190.65,190.9,190.6,190.8,30303.0,190.65,190.9,190.6,190.8,30303.0
2017-12-22 14:00:00,190.79,190.86,190.67,190.7,14712.0,190.79,190.86,190.67,190.7,14712.0
2017-12-22 14:05:00,190.7,190.7,190.44,190.47,26931.0,190.7,190.7,190.44,190.47,26931.0
2017-12-22 14:10:00,190.46,190.7,190.44,190.63,44199.0,190.46,190.7,190.44,190.63,44199.0
2017-12-22 14:15:00,190.6,190.67,190.54,190.64,10682.0,190.6,190.67,190.54,190.64,10682.0
2017-12-22 14:20:00,190.65,190.74,190.6,190.72,27533.0,190.65,190.74,190.6,190.72,27533.0
2017-12-22 14:25:00,190.74,190.77,190.32,190.51,30672.0,190.74,190.77,190.32,190.51,30672.0
2017-12-22 14:30:00,190.54,190.58,190.33,190.36,14082.0,190.54,190.58,190.33,190.36,14082.0
2017-12-22 14:35:00,190.35,190.43,190.07,190.09,37758.0,190.35,190.43,190.07,190.09,37758.0
2017-12-22 14:40:00,190.07,190.14,189.95,189.97,23053.0,190.07,190.14,189.95,189.97,23053.0
2017-12-22 14:45:00,189.94,190.25,189.81,190.18,33669.0,189.94,190.25,189.81,190.18,33669.0
2017-12-22 14:50:00,190.18,190.2,189.94,189.94,12223.0,190.18,190.2,189.94,189.94,12223.0
2017-12-22 14:55:00,189.97,190.14,189.97,190.02,23161.0,189.97,190.14,189.97,190.02,23161.0
2017-12-22 15:00:00,190.03,190.09,189.91,189.99,18125.0,190.03,190.09,189.91,189.99,18125.0
2017-12-22 15:05:00,190.0,190.35,189.93,190.32,33147.0,190.0,190.35,189.93,190.32,33147.0
2017-12-22 15:10:00,190.34,190.51,190.21,190.21,20163.0,190.34,190.51,190.21,190.21,20163.0
2017-12-22 15:15:00,190.2,190.34,190.17,190.26,17200.0,190.2,190.34,190.17,190.26,17200.0
2017-12-22 15:20:00,190.23,190.32,190.16,190.23,15311.0,190.23,190.32,190.16,190.23,15311.0
2017-12-22 15:25:00,190.24,190.33,190.21,190.26,14625.0,190.24,190.33,190.21,190.26,14625.0
2017-12-22 15:30:00,190.28,190.35,190.0,190.05,38396.0,190.28,190.35,190.0,190.05,38396.0
2017-12-22 15:35:00,190.05,190.13,189.91,190.0,19932.0,190.05,190.13,189.91,190.0,19932.0
2017-12-22 15:40:00,190.01,190.08,189.8,189.97,22306.0,190.01,190.08,189.8,189.97,22306.0
2017-12-22 15:45:00,189.97,190.0,189.91,189.94,34297.0,189.97,190.0,189.91,189.94,34297.0
2017-12-22 15:50:00,189.93,189.93,189.8,189.85,70558.0,189.93,189.93,189.8,189.85,70558.0
2017-12-22 15:55:00,189.85,189.98,189.81,189.95,123105.0,189.85,189.98,189.81,189.95,123105.0
2017-12-26 09:30:00,189.78,189.8,188.62,188.66,102965.0,189.78,189.8,188.62,188.66,102965.0
2017-12-26 09:35:00,188.64,188.67,187.2,187.36,122084.0,188.64,188.67,187.2,187.36,122084.0
2017-12-26 09:40:00,187.4,187.76,187.25,187.33,55777.0,187.4,187.76,187.25,187.33,55777.0
2017-12-26 09:45:00,187.3,187.49,186.68,186.8,78645.0,187.3,187.49,186.68,186.8,78645.0
2017-12-26 09:50:00,186.76,187.04,186.45,187.04,75496.0,186.76,187.04,186.45,187.04,75496.0
2017-12-26 09:55:00,187.03,187.13,186.4,186.53,48043.0,187.03,187.13,186.4,186.53,48043.0
2017-12-26 10:00:00,186.49,187.05,186.45,187.01,56708.0,186.49,187.05,186.45,187.01,56708.0
2017-12-26 10:05:00,186.98,187.58,186.84,187.4,55644.0,186.98,187.58,186.84,187.4,55644.0
2017-12-26 10:10:00,187.37,187.81,187.34,187.73,49040.0,187.37,187.81,187.34,187.73,49040.0
2017-12-26 10:15:00,187.75,187.92,187.45,187.8,44195.0,187.75,187.92,187.45,187.8,44195.0
2017-12-26 10:20:00,187.74,187.78,187.6,187.61,19056.0,187.74,187.78,187.6,187.61,19056.0
2017-12-26 10:25:00,187.64,187.95,187.56,187.61,22351.0,187.64,187.95,187.56,187.61,22351.0
2017-12-26 10:30:00,187.59,187.63,187.33,187.36,28354.0,187.59,187.63,187.33,187.36,28354.0
2017-12-26 10:35:00,187.4,187.61,187.29,187.36,33107.0,187.4,187.61,187.29,187.36,33107.0
2017-12-26 10:40:00,187.36,187.88,187.35,187.73,23185.0,187.36,187.88,187.35,187.73,23185.0
2017-12-26 10:45:00,187.73,187.73,187.46,187.65,19521.0,187.73,187.73,187.46,187.65,19521.0
2017-12-26 10:50:00,187.61,187.69,187.38,187.4,20515.0,187.61,187.69,187.38,187.4,20515.0
2017-12-26 10:55:00,187.36,187.45,187.11,187.3,24700.0,187.36,187.45,187.11,187.3,24700.0
2017-12-26 11:00:00,187.3,187.48,187.22,187.41,16108.0,187.3,187.48,187.22,187.41,16108.0
2017-12-26 11:05:00,187.41,187.53,187.27,187.28,14713.0,187.41,187.53,187.27,187.28,14713.0
2017-12-26 11:10:00,187.31,187.36,186.95,187.0,28704.0,187.31,187.36,186.95,187.0,28704.0
2017-12-26 11:15:00,186.98,187.03,186.9,186.98,21233.0,186.98,187.03,186.9,186.98,21233.0
2017-12-26 11:20:00,186.98,187.14,186.76,187.05,34159.0,186.98,187.14,186.76,187.05,34159.0
2017-12-26 11:25:00,187.06,187.09,186.85,186.89,19468.0,187.06,187.09,186.85,186.89,19468.0
2017-12-26 11:30:00,186.93,187.13,186.87,187.07,22082.0,186.93,187.13,186.87,187.07,22082.0
2017-12-26 11:35:00,187.09,187.25,186.98,187.06,19159.0,187.09,187.25,186.98,187.06,19159.0
2017-12-26 11:40:00,187.08,187.24,187.01,187.21,24881.0,187.08,187.24,187.01,187.21,24881.0
2017-12-26 11:45:00,187.25,187.53,187.2,187.48,19957.0,187.25,187.53,187.2,187.48,19957.0
2017-12-26 11:50:00,187.46,187.56,187.1,187.16,22146.0,187.46,187.56,187.1,187.16,22146.0
2017-12-26 11:55:00,187.26,187.36,187.14,187.3,16051.0,187.26,187.36,187.14,187.3,16051.0
2017-12-26 12:00:00,187.3,187.3,187.1,187.25,20375.0,187.3,187.3,187.1,187.25,20375.0
2017-12-26 12:05:00,187.25,187.3,187.12,187.29,12148.0,187.25,187.3,187.12,187.29,12148.0
2017-12-26 12:10:00,187.3,187.34,187.03,187.07,28890.0,187.3,187.34,187.03,187.07,28890.0
2017-12-26 12:15:00,187.1,187.11,186.86,187.09,31127.0,187.1,187.11,186.86,187.09,31127.0
2017-12-26 12:20:00,187.12,187.21,186.88,186.93,26130.0,187.12,187.21,186.88,186.93,26130.0
2017-12-26 12:25:00,186.93,186.99,186.76,186.76,17090.0,186.93,186.99,186.76,186.76,17090.0
2017-12-26 12:30:00,186.78,187.13,186.78,187.09,41906.0,186.78,187.13,186.78,187.09,41906.0
2017-12-26 12:35:00,187.11,187.35,187.0,187.23,25015.0,187.11,187.35,187.0,187.23,25015.0
2017-12-26 12:40:00,187.23,187.44,187.18,187.34,26222.0,187.23,187.44,187.18,187.34,26222.0
2017-12-26 12:45:00,187.39,187.42,187.14,187.26,19196.0,187.39,187.42,187.14,187.26,19196.0
2017-12-26 12:50:00,187.22,187.38,187.14,187.25,35375.0,187.22,187.38,187.14,187.25,35375.0
2017-12-26 12:55:00,187.32,187.47,187.3,187.38,28728.0,187.32,187.47,187.3,187.38,28728.0
2017-12-26 13:00:00,187.38,187.39,187.27,187.35,10319.0,187.38,187.39,187.27,187.35,10319.0
2017-12-26 13:05:00,187.34,187.34,187.23,187.26,9225.0,187.34,187.34,187.23,187.26,9225.0
2017-12-26 13:10:00,187.25,187.25,187.13,187.19,22661.0,187.25,187.25,187.13,187.19,22661.0
2017-12-26 13:15:00,187.19,187.26,187.15,187.21,6470.0,187.19,187.26,187.15,187.21,6470.0
2017-12-26 13:20:00,187.2,187.21,187.05,187.16,9429.0,187.2,187.21,187.05,187.16,9429.0
2017-12-26 13:25:00,187.12,187.13,187.06,187.12,9689.0,187.12,187.13,187.06,187.12,9689.0
2017-12-26 13:30:00,187.12,187.36,187.12,187.29,9737.0,187.12,187.36,187.12,187.29,9737.0
2017-12-26 13:35:00,187.19,187.24,187.07,187.08,7786.0,187.19,187.24,187.07,187.08,7786.0
2017-12-26 13:40:00,187.08,187.11,187.0,187.03,12564.0,187.08,187.11,187.0,187.03,12564.0
2017-12-26 13:45:00,187.07,187.25,187.06,187.21,10197.0,187.07,187.25,187.06,187.21,10197.0
2017-12-26 13:50:00,187.19,187.32,187.12,187.23,11449.0,187.19,187.32,187.12,187.23,11449.0
2017-12-26 13:55:00,187.23,187.35,187.2,187.35,9975.0,187.23,187.35,187.2,187.35,9975.0
2017-12-26 14:00:00,187.35,187.42,187.3,187.35,11494.0,187.35,187.42,187.3,187.35,11494.0
2017-12-26 14:05:00,187.33,187.4,187.25,187.34,14803.0,187.33,187.4,187.25,187.34,14803.0
2017-12-26 14:10:00,187.31,187.34,187.27,187.28,10121.0,187.31,187.34,187.27,187.28,10121.0
2017-12-26 14:15:00,187.21,187.29,187.15,187.17,17064.0,187.21,187.29,187.15,187.17,17064.0
2017-12-26 14:20:00,187.18,187.21,187.15,187.17,7952.0,187.18,187.21,187.15,187.17,7952.0
2017-12-26 14:25:00,187.16,187.47,187.15,187.45,17072.0,187.16,187.47,187.15,187.45,17072.0
2017-12-26 14:30:00,187.5,187.5,187.36,187.38,15608.0,187.5,187.5,187.36,187.38,15608.0
2017-12-26 14:35:00,187.37,187.39,187.3,187.35,14368.0,187.37,187.39,187.3,187.35,14368.0
2017-12-26 14:40:00,187.36,187.44,187.25,187.38,12341.0,187.36,187.44,187.25,187.38,12341.0
2017-12-26 14:45:00,187.36,187.42,187.34,187.42,5213.0,187.36,187.42,187.34,187.42,5213.0
2017-12-26 14:50:00,187.46,187.46,187.3,187.32,15266.0,187.46,187.46,187.3,187.32,15266.0
2017-12-26 14:55:00,187.35,187.43,187.19,187.19,34317.0,187.35,187.43,187.19,187.19,34317.0
2017-12-26 15:00:00,187.2,187.3,187.19,187.21,23457.0,187.2,187.3,187.19,187.21,23457.0
2017-12-26 15:05:00,187.21,187.25,187.15,187.16,14496.0,187.21,187.25,187.15,187.16,14496.0
2017-12-26 15:10:00,187.11,187.15,186.95,187.09,24967.0,187.11,187.15,186.95,187.09,24967.0
2017-12-26 15:15:00,187.07,187.12,186.91,186.92,19788.0,187.07,187.12,186.91,186.92,19788.0
2017-12-26 15:20:00,186.93,187.05,186.85,186.85,11643.0,186.93,187.05,186.85,186.85,11643.0
2017-12-26 15:25:00,186.85,187.01,186.81,186.85,20755.0,186.85,187.01,186.81,186.85,20755.0
2017-12-26 15:30:00,186.85,186.98,186.84,186.94,21620.0,186.85,186.98,186.84,186.94,21620.0
2017-12-26 15:35:00,186.95,187.1,186.87,186.97,31239.0,186.95,187.1,186.87,186.97,31239.0
2017-12-26 15:40:00,186.97,187.2,186.96,187.14,41256.0,186.97,187.2,186.96,187.14,41256.0
2017-12-26 15:45:00,187.16,187.21,187.12,187.17,50483.0,187.16,187.21,187.12,187.17,50483.0
2017-12-26 15:50:00,187.19,187.38,187.19,187.35,82722.0,187.19,187.38,187.19,187.35,82722.0
2017-12-26 15:55:00,187.34,187.82,187.34,187.76,177682.0,187.34,187.82,187.34,187.76,177682.0
2017-12-27 09:30:00,187.97,188.1,187.3,187.3,75630.0,187.97,188.1,187.3,187.3,75630.0
2017-12-27 09:35:00,187.25,187.77,186.79,187.55,66002.0,187.25,187.77,186.79,187.55,66002.0
2017-12-27 09:40:00,187.51,187.75,187.19,187.2,47384.0,187.51,187.75,187.19,187.2,47384.0
2017-12-27 09:45:00,187.26,187.5,186.96,187.02,52906.0,187.26,187.5,186.96,187.02,52906.0
2017-12-27 09:50:00,187.02,187.33,186.88,187.06,52241.0,187.02,187.33,186.88,187.06,52241.0
2017-12-27 09:55:00,187.15,187.34,187.04,187.17,26325.0,187.15,187.34,187.04,187.17,26325.0
2017-12-27 10:00:00,187.11,187.39,187.01,187.01,23905.0,187.11,187.39,187.01,187.01,23905.0
2017-12-27 10:05:00,187.05,187.1,186.65,186.66,58389.0,187.05,187.1,186.65,186.66,58389.0
2017-12-27 10:10:00,186.7,186.88,186.6,186.81,42068.0,186.7,186.88,186.6,186.81,42068.0
2017-12-27 10:15:00,186.81,186.81,186.54,186.63,73155.0,186.81,186.81,186.54,186.63,73155.0
2017-12-27 10:20:00,186.66,186.83,186.56,186.63,60175.0,186.66,186.83,186.56,186.63,60175.0
2017-12-27 10:25:00,186.7,186.92,186.65,186.85,63637.0,186.7,186.92,186.65,186.85,63637.0
2017-12-27 10:30:00,186.86,187.01,186.77,186.85,79471.0,186.86,187.01,186.77,186.85,79471.0
2017-12-27 10:35:00,186.9,187.02,186.86,186.99,54652.0,186.9,187.02,186.86,186.99,54652.0
2017-12-27 10:40:00,187.0,187.25,186.89,186.97,42509.0,187.0,187.25,186.89,186.97,42509.0
2017-12-27 10:45:00,186.94,186.94,186.72,186.82,37996.0,186.94,186.94,186.72,186.82,37996.0
2017-12-27 10:50:00,186.82,186.88,186.69,186.84,48490.0,186.82,186.88,186.69,186.84,48490.0
2017-12-27 10:55:00,186.83,186.84,186.72,186.82,29592.0,186.83,186.84,186.72,186.82,29592.0
2017-12-27 11:00:00,186.82,186.94,186.63,186.66,41585.0,186.82,186.94,186.63,186.66,41585.0
2017-12-27 11:05:00,186.67,186.75,186.56,186.71,25114.0,186.67,186.75,186.56,186.71,25114.0
2017-12-27 11:10:00,186.69,186.71,186.49,186.49,34382.0,186.69,186.71,186.49,186.49,34382.0
2017-12-27 11:15:00,186.51,186.56,186.33,186.35,38480.0,186.51,186.56,186.33,186.35,38480.0
2017-12-27 11:20:00,186.36,186.39,186.15,186.2,39817.0,186.36,186.39,186.15,186.2,39817.0
2017-12-27 11:25:00,186.21,186.45,186.11,186.41,47394.0,186.21,186.45,186.11,186.41,47394.0
2017-12-27 11:30:00,186.43,186.46,186.26,186.38,23933.0,186.43,186.46,186.26,186.38,23933.0
2017-12-27 11:35:00,186.33,186.33,186.05,186.15,57005.0,186.33,186.33,186.05,186.15,57005.0
2017-12-27 11:40:00,186.15,186.16,185.8,185.95,102251.0,186.15,186.16,185.8,185.95,102251.0
2017-12-27 11:45:00,185.98,186.14,185.96,186.12,40320.0,185.98,186.14,185.96,186.12,40320.0
2017-12-27 11:50:00,186.09,186.23,186.0,186.09,31623.0,186.09,186.23,186.0,186.09,31623.0
2017-12-27 11:55:00,186.1,186.16,185.77,185.92,45872.0,186.1,186.16,185.77,185.92,45872.0
2017-12-27 12:00:00,185.89,186.01,185.78,185.85,36394.0,185.89,186.01,185.78,185.85,36394.0
2017-12-27 12:05:00,185.85,186.04,185.79,185.96,28759.0,185.85,186.04,185.79,185.96,28759.0
2017-12-27 12:10:00,185.96,186.17,185.96,186.11,25349.0,185.96,186.17,185.96,186.11,25349.0
2017-12-27 12:15:00,186.08,186.17,186.02,186.09,22454.0,186.08,186.17,186.02,186.09,22454.0
2017-12-27 12:20:00,186.08,186.35,186.07,186.32,39043.0,186.08,186.35,186.07,186.32,39043.0
2017-12-27 12:25:00,186.31,186.38,186.03,186.09,22411.0,186.31,186.38,186.03,186.09,22411.0
2017-12-27 12:30:00,186.09,186.22,186.08,186.09,11195.0,186.09,186.22,186.08,186.09,11195.0
2017-12-27 12:35:00,186.13,186.16,186.0,186.04,16204.0,186.13,186.16,186.0,186.04,16204.0
2017-12-27 12:40:00,186.05,186.21,186.0,186.1,20796.0,186.05,186.21,186.0,186.1,20796.0
2017-12-27 12:45:00,186.11,186.14,185.75,185.75,19530.0,186.11,186.14,185.75,185.75,19530.0
2017-12-27 12:50:00,185.75,185.93,185.63,185.78,43031.0,185.75,185.93,185.63,185.78,43031.0
2017-12-27 12:55:00,185.8,185.8,185.44,185.45,55748.0,185.8,185.8,185.44,185.45,55748.0
2017-12-27 13:00:00,185.45,185.68,185.41,185.58,68627.0,185.45,185.68,185.41,185.58,68627.0
2017-12-27 13:05:00,185.62,185.73,185.52,185.52,32073.0,185.62,185.73,185.52,185.52,32073.0
2017-12-27 13:10:00,185.53,185.65,185.43,185.55,53257.0,185.53,185.65,185.43,185.55,53257.0
2017-12-27 13:15:00,185.57,185.7,185.54,185.54,23451.0,185.57,185.7,185.54,185.54,23451.0
2017-12-27 13:20:00,185.53,185.65,185.22,185.58,51144.0,185.53,185.65,185.22,185.58,51144.0
2017-12-27 13:25:00,185.58,185.71,185.5,185.53,34593.0,185.58,185.71,185.5,185.53,34593.0
2017-12-27 13:30:00,185.55,185.72,185.5,185.71,16045.0,185.55,185.72,185.5,185.71,16045.0
2017-12-27 13:35:00,185.67,185.77,185.58,185.73,18665.0,185.67,185.77,185.58,185.73,18665.0
2017-12-27 13:40:00,185.73,185.84,185.72,185.83,35205.0,185.73,185.84,185.72,185.83,35205.0
2017-12-27 13:45:00,185.82,185.82,185.58,185.6,15490.0,185.82,185.82,185.58,185.6,15490.0
2017-12-27 13:50:00,185.6,185.63,185.54,185.55,10013.0,185.6,185.63,185.54,185.55,10013.0
2017-12-27 13:55:00,185.55,185.69,185.52,185.56,21582.0,185.55,185.69,185.52,185.56,21582.0
2017-12-27 14:00:00,185.56,185.66,185.52,185.57,35202.0,185.56,185.66,185.52,185.57,35202.0
2017-12-27 14:05:00,185.55,185.69,185.42,185.65,19547.0,185.55,185.69,185.42,185.65,19547.0
2017-12-27 14:10:00,185.65,185.73,185.51,185.59,10268.0,185.65,185.73,185.51,185.59,10268.0
2017-12-27 14:15:00,185.59,185.71,185.57,185.59,28069.0,185.59,185.71,185.57,185.59,28069.0
2017-12-27 14:20:00,185.61,185.73,185.52,185.66,16527.0,185.61,185.73,185.52,185.66,16527.0
2017-12-27 14:25:00,185.68,185.69,185.51,185.59,16927.0,185.68,185.69,185.51,185.59,16927.0
2017-12-27 14:30:00,185.59,185.62,185.44,185.49,17198.0,185.59,185.62,185.44,185.49,17198.0
2017-12-27 14:35:00,185.47,185.55,185.34,185.5,16467.0,185.47,185.55,185.34,185.5,16467.0
2017-12-27 14:40:00,185.53,185.82,185.5,185.76,27494.0,185.53,185.82,185.5,185.76,27494.0
2017-12-27 14:45:00,185.74,185.75,185.61,185.62,17860.0,185.74,185.75,185.61,185.62,17860.0
2017-12-27 14:50:00,185.57,185.68,185.47,185.67,19215.0,185.57,185.68,185.47,185.67,19215.0
2017-12-27 14:55:00,185.68,185.72,185.61,185.7,17680.0,185.68,185.72,185.61,185.7,17680.0
2017-12-27 15:00:00,185.68,185.93,185.67,185.81,34504.0,185.68,185.93,185.67,185.81,34504.0
2017-12-27 15:05:00,185.8,185.86,185.74,185.79,16695.0,185.8,185.86,185.74,185.79,16695.0
2017-12-27 15:10:00,185.79,185.83,185.73,185.74,19985.0,185.79,185.83,185.73,185.74,19985.0
2017-12-27 15:15:00,185.76,185.89,185.74,185.83,27813.0,185.76,185.89,185.74,185.83,27813.0
2017-12-27 15:20:00,185.81,185.97,185.81,185.96,14991.0,185.81,185.97,185.81,185.96,14991.0
2017-12-27 15:25:00,185.92,186.05,185.88,186.02,37673.0,185.92,186.05,185.88,186.02,37673.0
2017-12-27 15:30:00,186.02,186.18,185.97,186.09,41263.0,186.02,186.18,185.97,186.09,41263.0
2017-12-27 15:35:00,186.11,186.13,185.93,185.98,43084.0,186.11,186.13,185.93,185.98,43084.0
2017-12-27 15:40:00,185.99,186.22,185.99,186.18,24645.0,185.99,186.22,185.99,186.18,24645.0
2017-12-27 15:45:00,186.18,186.34,186.17,186.27,52438.0,186.18,186.34,186.17,186.27,52438.0
2017-12-27 15:50:00,186.27,186.56,186.11,186.11,90027.0,186.27,186.56,186.11,186.11,90027.0
2017-12-27 15:55:00,186.13,186.3,186.06,186.23,155783.0,186.13,186.3,186.06,186.23,155783.0
2017-12-28 09:30:00,187.18,187.31,186.85,187.28,141409.0,187.18,187.31,186.85,187.28,141409.0
2017-12-28 09:35:00,187.29,187.82,187.14,187.76,181842.0,187.29,187.82,187.14,187.76,181842.0
2017-12-28 09:40:00,187.72,188.44,187.62,188.38,189426.0,187.72,188.44,187.62,188.38,189426.0
2017-12-28 09:45:00,188.39,188.84,188.37,188.79,166730.0,188.39,188.84,188.37,188.79,166730.0
2017-12-28 09:50:00,188.82,189.29,188.67,188.73,181075.0,188.82,189.29,188.67,188.73,181075.0
2017-12-28 09:55:00,188.77,189.65,188.76,189.56,163507.0,188.77,189.65,188.76,189.56,163507.0
2017-12-28 10:00:00,189.56,190.22,189.54,189.87,167761.0,189.56,190.22,189.54,189.87,167761.0
2017-12-28 10:05:00,189.88,189.97,189.6,189.84,110014.0,189.88,189.97,189.6,189.84,110014.0
2017-12-28 10:10:00,189.84,190.43,189.78,190.31,214181.0,189.84,190.43,189.78,190.31,214181.0
2017-12-28 10:15:00,190.34,190.71,190.28,190.42,166095.0,190.34,190.71,190.28,190.42,166095.0
2017-12-28 10:20:00,190.42,190.5,189.84,189.87,169658.0,190.42,190.5,189.84,189.87,169658.0
2017-12-28 10:25:00,189.86,190.49,189.76,190.4,113806.0,189.86,190.49,189.76,190.4,113806.0
2017-12-28 10:30:00,190.39,190.95,190.36,190.83,170401.0,190.39,190.95,190.36,190.83,170401.0
2017-12-28 10:35:00,190.81,190.83,190.54,190.72,113519.0,190.81,190.83,190.54,190.72,113519.0
2017-12-28 10:40:00,190.71,191.07,190.58,191.07,145096.0,190.71,191.07,190.58,191.07,145096.0
2017-12-28 10:45:00,191.06,191.23,190.86,191.0,135520.0,191.06,191.23,190.86,191.0,135520.0
2017-12-28 10:50:00,191.02,191.19,190.76,191.18,94219.0,191.02,191.19,190.76,191.18,94219.0
2017-12-28 10:55:00,191.18,191.23,190.97,191.14,68567.0,191.18,191.23,190.97,191.14,68567.0
2017-12-28 11:00:00,191.14,191.15,190.67,190.69,152827.0,191.14,191.15,190.67,190.69,152827.0
2017-12-28 11:05:00,190.78,191.15,190.74,191.13,78796.0,190.78,191.15,190.74,191.13,78796.0
2017-12-28 11:10:00,191.12,191.3,191.02,191.23,150120.0,191.12,191.3,191.02,191.23,150120.0
2017-12-28 11:15:00,191.24,191.69,191.23,191.58,130033.0,191.24,191.69,191.23,191.58,130033.0
2017-12-28 11:20:00,191.56,192.1,191.56,191.93,208634.0,191.56,192.1,191.56,191.93,208634.0
2017-12-28 11:25:00,191.93,192.29,191.9,192.16,122008.0,191.93,192.29,191.9,192.16,122008.0
2017-12-28 11:30:00,192.18,192.2,191.65,191.81,114526.0,192.18,192.2,191.65,191.81,114526.0
2017-12-28 11:35:00,191.8,192.06,191.71,191.97,63353.0,191.8,192.06,191.71,191.97,63353.0
2017-12-28 11:40:00,191.96,192.35,191.95,192.14,143790.0,191.96,192.35,191.95,192.14,143790.0
2017-12-28 11:45:00,192.17,192.25,191.53,191.7,100484.0,192.17,192.25,191.53,191.7,100484.0
2017-12-28 11:50:00,191.68,191.84,191.54,191.57,88099.0,191.68,191.84,191.54,191.57,88099.0
2017-12-28 11:55:00,191.55,191.98,191.53,191.96,51595.0,191.55,191.98,191.53,191.96,51595.0
2017-12-28 12:00:00,191.97,192.07,191.72,191.92,67316.0,191.97,192.07,191.72,191.92,67316.0
2017-12-28 12:05:00,191.91,192.15,191.85,192.04,74023.0,191.91,192.15,191.85,192.04,74023.0
2017-12-28 12:10:00,192.05,192.15,191.92,191.95,41029.0,192.05,192.15,191.92,191.95,41029.0
2017-12-28 12:15:00,191.96,191.98,191.68,191.73,53882.0,191.96,191.98,191.68,191.73,53882.0
2017-12-28 12:20:00,191.74,191.78,191.57,191.69,62310.0,191.74,191.78,191.57,191.69,62310.0
2017-12-28 12:25:00,191.75,191.76,191.46,191.59,34137.0,191.75,191.76,191.46,191.59,34137.0
2017-12-28 12:30:00,191.64,191.92,191.61,191.91,30961.0,191.64,191.92,191.61,191.91,30961.0
2017-12-28 12:35:00,191.89,192.0,191.77,191.87,78910.0,191.89,192.0,191.77,191.87,78910.0
2017-12-28 12:40:00,191.85,191.95,191.8,191.95,48418.0,191.85,191.95,191.8,191.95,48418.0
2017-12-28 12:45:00,191.95,192.1,191.92,192.07,50015.0,191.95,192.1,191.92,192.07,50015.0
2017-12-28 12:50:00,192.1,192.23,191.9,192.0,59627.0,192.1,192.23,191.9,192.0,59627.0
2017-12-28 12:55:00,192.02,192.25,191.88,191.9,70980.0,192.02,192.25,191.88,191.9,70980.0
2017-12-28 13:00:00,191.89,191.95,191.8,191.8,41674.0,191.89,191.95,191.8,191.8,41674.0
2017-12-28 13:05:00,191.83,191.85,191.62,191.72,48764.0,191.83,191.85,191.62,191.72,48764.0
2017-12-28 13:10:00,191.74,191.83,191.72,191.83,35503.0,191.74,191.83,191.72,191.83,35503.0
2017-12-28 13:15:00,191.83,192.0,191.83,191.99,26705.0,191.83,192.0,191.83,191.99,26705.0
2017-12-28 13:20:00,191.99,192.15,191.97,192.1,47622.0,191.99,192.15,191.97,192.1,47622.0
2017-12-28 13:25:00,192.1,192.14,191.92,192.08,48688.0,192.1,192.14,191.92,192.08,48688.0
2017-12-28 13:30:00,192.09,192.13,191.92,191.92,30387.0,192.09,192.13,191.92,191.92,30387.0
2017-12-28 13:35:00,191.92,191.94,191.82,191.9,32884.0,191.92,191.94,191.82,191.9,32884.0
2017-12-28 13:40:00,191.9,192.12,191.88,192.1,30106.0,191.9,192.12,191.88,192.1,30106.0
2017-12-28 13:45:00,192.07,192.35,192.06,192.27,62037.0,192.07,192.35,192.06,192.27,62037.0
2017-12-28 13:50:00,192.27,192.39,192.13,192.16,56564.0,192.27,192.39,192.13,192.16,56564.0
2017-12-28 13:55:00,192.14,192.29,192.13,192.25,40671.0,192.14,192.29,192.13,192.25,40671.0
2017-12-28 14:00:00,192.23,192.5,192.23,192.5,73218.0,192.23,192.5,192.23,192.5,73218.0
2017-12-28 14:05:00,192.48,192.51,192.38,192.48,60889.0,192.48,192.51,192.38,192.48,60889.0
2017-12-28 14:10:00,192.5,192.5,192.34,192.44,56204.0,192.5,192.5,192.34,192.44,56204.0
2017-12-28 14:15:00,192.42,192.97,192.42,192.79,118901.0,192.42,192.97,192.42,192.79,118901.0
2017-12-28 14:20:00,192.8,192.81,192.6,192.66,63642.0,192.8,192.81,192.6,192.66,63642.0
2017-12-28 14:25:00,192.67,192.79,192.59,192.75,46950.0,192.67,192.79,192.59,192.75,46950.0
2017-12-28 14:30:00,192.8,193.04,192.79,192.97,104273.0,192.8,193.04,192.79,192.97,104273.0
2017-12-28 14:35:00,192.96,193.14,192.77,193.04,134092.0,192.96,193.14,192.77,193.04,134092.0
2017-12-28 14:40:00,193.04,193.16,192.99,193.14,65306.0,193.04,193.16,192.99,193.14,65306.0
2017-12-28 14:45:00,193.13,193.33,193.08,193.16,101396.0,193.13,193.33,193.08,193.16,101396.0
2017-12-28 14:50:00,193.16,193.43,193.13,193.35,70356.0,193.16,193.43,193.13,193.35,70356.0
2017-12-28 14:55:00,193.36,193.68,193.33,193.51,93621.0,193.36,193.68,193.33,193.51,93621.0
2017-12-28 15:00:00,193.49,193.54,193.22,193.43,86725.0,193.49,193.54,193.22,193.43,86725.0
2017-12-28 15:05:00,193.46,193.67,193.3,193.67,66801.0,193.46,193.67,193.3,193.67,66801.0
2017-12-28 15:10:00,193.63,193.75,193.52,193.71,86451.0,193.63,193.75,193.52,193.71,86451.0
2017-12-28 15:15:00,193.72,194.06,193.65,193.94,153012.0,193.72,194.06,193.65,193.94,153012.0
2017-12-28 15:20:00,193.98,194.49,193.96,194.37,196653.0,193.98,194.49,193.96,194.37,196653.0
2017-12-28 15:25:00,194.38,194.39,193.4,193.4,254789.0,194.38,194.39,193.4,193.4,254789.0
2017-12-28 15:30:00,193.43,193.86,193.39,193.86,122055.0,193.43,193.86,193.39,193.86,122055.0
2017-12-28 15:35:00,193.83,193.84,193.33,193.35,146974.0,193.83,193.84,193.33,193.35,146974.0
2017-12-28 15:40:00,193.34,193.34,193.0,193.22,259552.0,193.34,193.34,193.0,193.22,259552.0
2017-12-28 15:45:00,193.2,193.21,192.67,192.81,194235.0,193.2,193.21,192.67,192.81,194235.0
2017-12-28 15:50:00,192.83,192.94,192.61,192.84,173518.0,192.83,192.94,192.61,192.84,173518.0
2017-12-28 15:55:00,192.84,192.87,192.66,192.71,340626.0,192.84,192.87,192.66,192.71,340626.0
2017-12-29 09:30:00,192.51,193.52,191.73,192.71,259268.0,192.51,193.52,191.73,192.71,259268.0
2017-12-29 09:35:00,192.56,193.4,192.35,192.78,129740.0,192.56,193.4,192.35,192.78,129740.0
2017-12-29 09:40:00,192.86,192.91,192.19,192.24,85464.0,192.86,192.91,192.19,192.24,85464.0
2017-12-29 09:45:00,192.21,192.79,192.12,192.62,74673.0,192.21,192.79,192.12,192.62,74673.0
2017-12-29 09:50:00,192.63,192.7,192.28,192.47,32644.0,192.63,192.7,192.28,192.47,32644.0
2017-12-29 09:55:00,192.41,193.05,192.4,192.53,86235.0,192.41,193.05,192.4,192.53,86235.0
2017-12-29 10:00:00,192.52,192.6,192.15,192.25,54829.0,192.52,192.6,192.15,192.25,54829.0
2017-12-29 10:05:00,192.26,192.41,192.0,192.36,48237.0,192.26,192.41,192.0,192.36,48237.0
2017-12-29 10:10:00,192.38,192.64,192.11,192.17,41809.0,192.38,192.64,192.11,192.17,41809.0
2017-12-29 10:15:00,192.18,192.61,192.17,192.61,50536.0,192.18,192.61,192.17,192.61,50536.0
2017-12-29 10:20:00,192.67,192.94,192.47,192.71,47815.0,192.67,192.94,192.47,192.71,47815.0
2017-12-29 10:25:00,192.76,192.94,192.72,192.88,30857.0,192.76,192.94,192.72,192.88,30857.0
2017-12-29 10:30:00,192.9,193.78,192.78,193.71,101348.0,192.9,193.78,192.78,193.71,101348.0
2017-12-29 10:35:00,193.68,193.95,193.45,193.53,108492.0,193.68,193.95,193.45,193.53,108492.0
2017-12-29 10:40:00,193.48,193.52,193.09,193.38,72175.0,193.48,193.52,193.09,193.38,72175.0
2017-12-29 10:45:00,193.46,193.46,192.92,193.02,56422.0,193.46,193.46,192.92,193.02,56422.0
2017-12-29 10:50:00,193.04,193.04,192.25,192.33,76618.0,193.04,193.04,192.25,192.33,76618.0
2017-12-29 10:55:00,192.3,192.37,192.05,192.1,139697.0,192.3,192.37,192.05,192.1,139697.0
2017-12-29 11:00:00,192.12,192.15,191.57,191.69,122575.0,192.12,192.15,191.57,191.69,122575.0
2017-12-29 11:05:00,191.73,192.07,191.57,191.69,75157.0,191.73,192.07,191.57,191.69,75157.0
2017-12-29 11:10:00,191.71,191.77,191.22,191.64,114328.0,191.71,191.77,191.22,191.64,114328.0
2017-12-29 11:15:00,191.61,191.69,191.31,191.54,59729.0,191.61,191.69,191.31,191.54,59729.0
2017-12-29 11:20:00,191.58,191.8,191.37,191.41,87594.0,191.58,191.8,191.37,191.41,87594.0
2017-12-29 11:25:00,191.41,191.7,191.39,191.68,32667.0,191.41,191.7,191.39,191.68,32667.0
2017-12-29 11:30:00,191.7,191.88,191.47,191.67,35700.0,191.7,191.88,191.47,191.67,35700.0
2017-12-29 11:35:00,191.64,192.05,191.58,191.92,31340.0,191.64,192.05,191.58,191.92,31340.0
2017-12-29 11:40:00,191.95,192.26,191.86,191.93,34979.0,191.95,192.26,191.86,191.93,34979.0
2017-12-29 11:45:00,191.91,192.0,191.85,191.95,17316.0,191.91,192.0,191.85,191.95,17316.0
2017-12-29 11:50:00,191.99,192.09,191.94,192.09,11857.0,191.99,192.09,191.94,192.09,11857.0
2017-12-29 11:55:00,192.02,192.34,192.02,192.18,31557.0,192.02,192.34,192.02,192.18,31557.0
2017-12-29 12:00:00,192.27,192.3,192.12,192.19,16155.0,192.27,192.3,192.12,192.19,16155.0
2017-12-29 12:05:00,192.18,192.25,192.04,192.11,24320.0,192.18,192.25,192.04,192.11,24320.0
2017-12-29 12:10:00,192.11,192.38,192.11,192.34,34306.0,192.11,192.38,192.11,192.34,34306.0
2017-12-29 12:15:00,192.38,192.57,192.35,192.39,35005.0,192.38,192.57,192.35,192.39,35005.0
2017-12-29 12:20:00,192.43,192.49,192.35,192.49,21860.0,192.43,192.49,192.35,192.49,21860.0
2017-12-29 12:25:00,192.49,192.55,192.33,192.52,16341.0,192.49,192.55,192.33,192.52,16341.0
2017-12-29 12:30:00,192.45,192.56,192.4,192.52,15742.0,192.45,192.56,192.4,192.52,15742.0
2017-12-29 12:35:00,192.53,192.75,192.52,192.65,32147.0,192.53,192.75,192.52,192.65,32147.0
2017-12-29 12:40:00,192.67,192.68,192.45,192.45,23755.0,192.67,192.68,192.45,192.45,23755.0
2017-12-29 12:45:00,192.45,192.59,192.35,192.35,22841.0,192.45,192.59,192.35,192.35,22841.0
2017-12-29 12:50:00,192.4,192.44,192.2,192.2,14178.0,192.4,192.44,192.2,192.2,14178.0
2017-12-29 12:55:00,192.22,192.31,192.09,192.17,27089.0,192.22,192.31,192.09,192.17,27089.0
2017-12-29 13:00:00,192.22,192.33,192.15,192.15,16663.0,192.22,192.33,192.15,192.15,16663.0
2017-12-29 13:05:00,192.16,192.35,192.09,192.21,20016.0,192.16,192.35,192.09,192.21,20016.0
2017-12-29 13:10:00,192.27,192.4,192.09,192.09,12401.0,192.27,192.4,192.09,192.09,12401.0
2017-12-29 13:15:00,192.13,192.18,191.8,191.88,49059.0,192.13,192.18,191.8,191.88,49059.0
2017-12-29 13:20:00,191.89,192.34,191.89,192.3,40132.0,191.89,192.34,191.89,192.3,40132.0
2017-12-29 13:25:00,192.35,192.67,192.31,192.49,25391.0,192.35,192.67,192.31,192.49,25391.0
2017-12-29 13:30:00,192.51,192.6,192.26,192.54,20892.0,192.51,192.6,192.26,192.54,20892.0
2017-12-29 13:35:00,192.58,192.73,192.48,192.59,36338.0,192.58,192.73,192.48,192.59,36338.0
2017-12-29 13:40:00,192.58,192.59,192.31,192.53,14337.0,192.58,192.59,192.31,192.53,14337.0
2017-12-29 13:45:00,192.58,192.6,192.3,192.37,32182.0,192.58,192.6,192.3,192.37,32182.0
2017-12-29 13:50:00,192.37,192.47,192.22,192.31,29737.0,192.37,192.47,192.22,192.31,29737.0
2017-12-29 13:55:00,192.31,192.34,192.03,192.03,27581.0,192.31,192.34,192.03,192.03,27581.0
2017-12-29 14:00:00,192.06,192.29,191.9,192.2,38310.0,192.06,192.29,191.9,192.2,38310.0
2017-12-29 14:05:00,192.2,192.53,192.19,192.42,21349.0,192.2,192.53,192.19,192.42,21349.0
2017-12-29 14:10:00,192.38,192.46,192.19,192.41,14384.0,192.38,192.46,192.19,192.41,14384.0
2017-12-29 14:15:00,192.39,192.55,192.25,192.25,31289.0,192.39,192.55,192.25,192.25,31289.0
2017-12-29 14:20:00,192.27,192.34,192.13,192.25,15519.0,192.27,192.34,192.13,192.25,15519.0
2017-12-29 14:25:00,192.25,192.55,192.25,192.52,20366.0,192.25,192.55,192.25,192.52,20366.0
2017-12-29 14:30:00,192.5,192.5,192.22,192.22,17550.0,192.5,192.5,192.22,192.22,17550.0
2017-12-29 14:35:00,192.22,192.34,192.14,192.27,28412.0,192.22,192.34,192.14,192.27,28412.0
2017-12-29 14:40:00,192.3,192.46,192.25,192.25,24808.0,192.3,192.46,192.25,192.25,24808.0
2017-12-29 14:45:00,192.25,192.32,192.15,192.22,14897.0,192.25,192.32,192.15,192.22,14897.0
2017-12-29 14:50:00,192.27,192.5,192.16,192.44,28662.0,192.27,192.5,192.16,192.44,28662.0
2017-12-29 14:55:00,192.46,192.5,192.2,192.2,19884.0,192.46,192.5,192.2,192.2,19884.0
2017-12-29 15:00:00,192.18,192.29,192.09,192.29,23838.0,192.18,192.29,192.09,192.29,23838.0
2017-12-29 15:05:00,192.28,192.42,192.22,192.41,28386.0,192.28,192.42,192.22,192.41,28386.0
2017-12-29 15:10:00,192.4,192.42,192.26,192.26,20749.0,192.4,192.42,192.26,192.26,20749.0
2017-12-29 15:15:00,192.28,192.57,192.28,192.54,37887.0,192.28,192.57,192.28,192.54,37887.0
2017-12-29 15:20:00,192.54,192.77,192.53,192.72,46320.0,192.54,192.77,192.53,192.72,46320.0
2017-12-29 15:25:00,192.71,192.73,192.58,192.65,48981.0,192.71,192.73,192.58,192.65,48981.0
2017-12-29 15:30:00,192.65,192.88,192.61,192.85,65681.0,192.65,192.88,192.61,192.85,65681.0
2017-12-29 15:35:00,192.87,193.02,192.55,192.55,92382.0,192.87,193.02,192.55,192.55,92382.0
2017-12-29 15:40:00,192.58,192.8,192.28,192.74,106841.0,192.58,192.8,192.28,192.74,106841.0
2017-12-29 15:45:00,192.73,192.75,192.5,192.54,56272.0,192.73,192.75,192.5,192.54,56272.0
2017-12-29 15:50:00,192.52,192.53,192.03,192.25,153791.0,192.52,192.53,192.03,192.25,153791.0
2017-12-29 15:55:00,192.24,192.29,191.99,192.06,280436.0,192.24,192.29,191.99,192.06,280436.0
2018-01-02 09:30:00,196.12,197.58,195.42,195.52,554919.0,196.12,197.58,195.42,195.52,554919.0
2018-01-02 09:35:00,195.44,197.83,195.43,197.83,337296.0,195.44,197.83,195.43,197.83,337296.0
2018-01-02 09:40:00,197.83,198.18,197.4,197.5,299191.0,197.83,198.18,197.4,197.5,299191.0
2018-01-02 09:45:00,197.54,198.78,197.49,198.03,257770.0,197.54,198.78,197.49,198.03,257770.0
2018-01-02 09:50:00,198.05,198.7,198.05,198.48,193842.0,198.05,198.7,198.05,198.48,193842.0
2018-01-02 09:55:00,198.54,198.63,197.85,198.47,155747.0,198.54,198.63,197.85,198.47,155747.0
2018-01-02 10:00:00,198.43,198.85,198.04,198.64,164899.0,198.43,198.85,198.04,198.64,164899.0
2018-01-02 10:05:00,198.64,199.27,198.54,198.97,250283.0,198.64,199.27,198.54,198.97,250283.0
2018-01-02 10:10:00,198.97,199.55,198.94,199.5,208039.0,198.97,199.55,198.94,199.5,208039.0
2018-01-02 10:15:00,199.55,200.0,199.21,199.79,219061.0,199.55,200.0,199.21,199.79,219061.0
2018-01-02 10:20:00,199.83,200.43,199.58,200.42,264818.0,199.83,200.43,199.58,200.42,264818.0
2018-01-02 10:25:00,200.42,201.0,200.3,200.36,248947.0,200.42,201.0,200.3,200.36,248947.0
2018-01-02 10:30:00,200.42,201.0,200.38,200.7,264825.0,200.42,201.0,200.38,200.7,264825.0
2018-01-02 10:35:00,200.73,200.84,199.39,199.78,243231.0,200.73,200.84,199.39,199.78,243231.0
2018-01-02 10:40:00,199.84,200.54,199.7,200.15,165412.0,199.84,200.54,199.7,200.15,165412.0
2018-01-02 10:45:00,200.15,200.41,200.11,200.16,110590.0,200.15,200.41,200.11,200.16,110590.0
2018-01-02 10:50:00,200.2,200.2,199.8,199.84,124538.0,200.2,200.2,199.8,199.84,124538.0
2018-01-02 10:55:00,199.87,199.92,199.16,199.55,182272.0,199.87,199.92,199.16,199.55,182272.0
2018-01-02 11:00:00,199.55,200.05,199.53,199.59,147062.0,199.55,200.05,199.53,199.59,147062.0
2018-01-02 11:05:00,199.62,200.22,199.41,200.12,103871.0,199.62,200.22,199.41,200.12,103871.0
2018-01-02 11:10:00,200.08,200.49,199.82,200.49,110984.0,200.08,200.49,199.82,200.49,110984.0
2018-01-02 11:15:00,200.48,200.6,200.07,200.22,90676.0,200.48,200.6,200.07,200.22,90676.0
2018-01-02 11:20:00,200.23,200.35,199.74,200.25,80255.0,200.23,200.35,199.74,200.25,80255.0
2018-01-02 11:25:00,200.24,200.5,200.1,200.29,88193.0,200.24,200.5,200.1,200.29,88193.0
2018-01-02 11:30:00,200.34,200.63,200.01,200.08,90633.0,200.34,200.63,200.01,200.08,90633.0
2018-01-02 11:35:00,200.14,200.3,199.75,200.22,78108.0,200.14,200.3,199.75,200.22,78108.0
2018-01-02 11:40:00,200.15,200.7,200.08,200.53,98581.0,200.15,200.7,200.08,200.53,98581.0
2018-01-02 11:45:00,200.47,200.69,200.4,200.63,52339.0,200.47,200.69,200.4,200.63,52339.0
2018-01-02 11:50:00,200.62,200.83,200.51,200.75,98688.0,200.62,200.83,200.51,200.75,98688.0
2018-01-02 11:55:00,200.77,200.85,200.57,200.58,51755.0,200.77,200.85,200.57,200.58,51755.0
2018-01-02 12:00:00,200.64,200.82,200.01,200.32,71465.0,200.64,200.82,200.01,200.32,71465.0
2018-01-02 12:05:00,200.3,200.35,200.0,200.16,57241.0,200.3,200.35,200.0,200.16,57241.0
2018-01-02 12:10:00,200.16,200.46,200.0,200.45,45013.0,200.16,200.46,200.0,200.45,45013.0
2018-01-02 12:15:00,200.46,200.66,200.23,200.34,44534.0,200.46,200.66,200.23,200.34,44534.0
2018-01-02 12:20:00,200.25,200.44,200.2,200.43,29643.0,200.25,200.44,200.2,200.43,29643.0
2018-01-02 12:25:00,200.45,200.5,200.21,200.28,29216.0,200.45,200.5,200.21,200.28,29216.0
2018-01-02 12:30:00,200.22,200.41,200.21,200.34,27963.0,200.22,200.41,200.21,200.34,27963.0
2018-01-02 12:35:00,200.38,200.58,200.28,200.37,40987.0,200.38,200.58,200.28,200.37,40987.0
2018-01-02 12:40:00,200.38,200.72,200.36,200.61,37531.0,200.38,200.72,200.36,200.61,37531.0
2018-01-02 12:45:00,200.62,200.66,200.41,200.49,65675.0,200.62,200.66,200.41,200.49,65675.0
2018-01-02 12:50:00,200.48,200.8,200.47,200.65,47172.0,200.48,200.8,200.47,200.65,47172.0
2018-01-02 12:55:00,200.64,200.99,200.63,200.93,70999.0,200.64,200.99,200.63,200.93,70999.0
2018-01-02 13:00:00,200.94,200.99,200.78,200.78,63732.0,200.94,200.99,200.78,200.78,63732.0
2018-01-02 13:05:00,200.76,201.01,200.6,200.98,99037.0,200.76,201.01,200.6,200.98,99037.0
2018-01-02 13:10:00,200.95,201.25,200.9,201.14,119450.0,200.95,201.25,200.9,201.14,119450.0
2018-01-02 13:15:00,201.1,201.29,200.9,201.23,46213.0,201.1,201.29,200.9,201.23,46213.0
2018-01-02 13:20:00,201.24,201.65,201.24,201.5,97670.0,201.24,201.65,201.24,201.5,97670.0
2018-01-02 13:25:00,201.5,201.51,201.21,201.42,57575.0,201.5,201.51,201.21,201.42,57575.0
2018-01-02 13:30:00,201.44,201.5,201.21,201.25,47054.0,201.44,201.5,201.21,201.25,47054.0
2018-01-02 13:35:00,201.22,201.5,201.21,201.47,41753.0,201.22,201.5,201.21,201.47,41753.0
2018-01-02 13:40:00,201.44,201.5,200.9,201.1,76009.0,201.44,201.5,200.9,201.1,76009.0
2018-01-02 13:45:00,201.1,201.25,200.98,201.22,49931.0,201.1,201.25,200.98,201.22,49931.0
2018-01-02 13:50:00,201.21,201.4,201.21,201.37,66959.0,201.21,201.4,201.21,201.37,66959.0
2018-01-02 13:55:00,201.36,201.39,201.24,201.33,40457.0,201.36,201.39,201.24,201.33,40457.0
2018-01-02 14:00:00,201.29,201.55,201.22,201.45,41337.0,201.29,201.55,201.22,201.45,41337.0
2018-01-02 14:05:00,201.47,201.49,201.09,201.11,53935.0,201.47,201.49,201.09,201.11,53935.0
2018-01-02 14:10:00,201.12,201.19,201.03,201.06,68620.0,201.12,201.19,201.03,201.06,68620.0
2018-01-02 14:15:00,201.05,201.15,201.04,201.05,55619.0,201.05,201.15,201.04,201.05,55619.0
2018-01-02 14:20:00,201.05,201.07,200.62,200.72,84024.0,201.05,201.07,200.62,200.72,84024.0
2018-01-02 14:25:00,200.74,200.91,200.73,200.85,53042.0,200.74,200.91,200.73,200.85,53042.0
2018-01-02 14:30:00,200.86,201.22,200.79,201.21,45658.0,200.86,201.22,200.79,201.21,45658.0
2018-01-02 14:35:00,201.22,201.26,200.84,200.86,45058.0,201.22,201.26,200.84,200.86,45058.0
2018-01-02 14:40:00,200.85,201.05,200.84,200.9,33800.0,200.85,201.05,200.84,200.9,33800.0
2018-01-02 14:45:00,200.91,201.16,200.91,201.16,37217.0,200.91,201.16,200.91,201.16,37217.0
2018-01-02 14:50:00,201.16,201.2,200.95,201.12,74176.0,201.16,201.2,200.95,201.12,74176.0
2018-01-02 14:55:00,201.14,201.3,201.12,201.29,38568.0,201.14,201.3,201.12,201.29,38568.0
2018-01-02 15:00:00,201.29,201.29,201.03,201.14,40148.0,201.29,201.29,201.03,201.14,40148.0
2018-01-02 15:05:00,201.12,201.15,201.0,201.13,36939.0,201.12,201.15,201.0,201.13,36939.0
2018-01-02 15:10:00,201.11,201.25,201.11,201.22,51469.0,201.11,201.25,201.11,201.22,51469.0
2018-01-02 15:15:00,201.21,201.39,201.2,201.35,61799.0,201.21,201.39,201.2,201.35,61799.0
2018-01-02 15:20:00,201.37,201.44,201.29,201.38,58188.0,201.37,201.44,201.29,201.38,58188.0
2018-01-02 15:25:00,201.38,201.38,201.0,201.1,76207.0,201.38,201.38,201.0,201.1,76207.0
2018-01-02 15:30:00,201.09,201.11,200.25,200.43,193743.0,201.09,201.11,200.25,200.43,193743.0
2018-01-02 15:35:00,200.42,200.79,200.39,200.63,94388.0,200.42,200.79,200.39,200.63,94388.0
2018-01-02 15:40:00,200.66,201.2,200.6,201.07,136148.0,200.66,201.2,200.6,201.07,136148.0
2018-01-02 15:45:00,201.08,201.22,200.89,201.19,122917.0,201.08,201.22,200.89,201.19,122917.0
2018-01-02 15:50:00,201.23,201.24,200.76,201.1,136478.0,201.23,201.24,200.76,201.1,136478.0
2018-01-02 15:55:00,201.1,201.33,201.03,201.09,295027.0,201.1,201.33,201.03,201.09,295027.0
2018-01-03 09:30:00,202.05,203.09,202.04,202.71,403344.0,202.05,203.09,202.04,202.71,403344.0
2018-01-03 09:35:00,202.62,203.47,202.61,203.02,238874.0,202.62,203.47,202.61,203.02,238874.0
2018-01-03 09:40:00,203.05,203.44,202.66,203.34,215499.0,203.05,203.44,202.66,203.34,215499.0
2018-01-03 09:45:00,203.35,203.37,201.77,202.19,204915.0,203.35,203.37,201.77,202.19,204915.0
2018-01-03 09:50:00,202.13,203.25,201.87,203.05,136407.0,202.13,203.25,201.87,203.05,136407.0
2018-01-03 09:55:00,203.05,203.29,202.77,202.93,169689.0,203.05,203.29,202.77,202.93,169689.0
2018-01-03 10:00:00,202.96,202.96,202.16,202.49,170550.0,202.96,202.96,202.16,202.49,170550.0
2018-01-03 10:05:00,202.43,202.72,202.33,202.52,117321.0,202.43,202.72,202.33,202.52,117321.0
2018-01-03 10:10:00,202.52,202.56,202.09,202.23,111614.0,202.52,202.56,202.09,202.23,111614.0
2018-01-03 10:15:00,202.27,202.27,201.5,201.82,186917.0,202.27,202.27,201.5,201.82,186917.0
2018-01-03 10:20:00,201.82,202.01,201.6,201.79,98870.0,201.82,202.01,201.6,201.79,98870.0
2018-01-03 10:25:00,201.79,202.64,201.6,202.64,116240.0,201.79,202.64,201.6,202.64,116240.0
2018-01-03 10:30:00,202.67,203.05,202.38,202.63,104988.0,202.67,203.05,202.38,202.63,104988.0
2018-01-03 10:35:00,202.63,203.04,202.36,203.03,82185.0,202.63,203.04,202.36,203.03,82185.0
2018-01-03 10:40:00,203.03,203.44,202.98,203.13,140627.0,203.03,203.44,202.98,203.13,140627.0
2018-01-03 10:45:00,203.2,203.78,202.94,203.67,184285.0,203.2,203.78,202.94,203.67,184285.0
2018-01-03 10:50:00,203.69,204.06,203.52,203.86,170992.0,203.69,204.06,203.52,203.86,170992.0
2018-01-03 10:55:00,203.85,204.36,203.57,204.36,116952.0,203.85,204.36,203.57,204.36,116952.0
2018-01-03 11:00:00,204.32,204.95,204.12,204.29,167440.0,204.32,204.95,204.12,204.29,167440.0
2018-01-03 11:05:00,204.31,204.47,203.94,204.35,78184.0,204.31,204.47,203.94,204.35,78184.0
2018-01-03 11:10:00,204.44,204.84,204.22,204.64,102274.0,204.44,204.84,204.22,204.64,102274.0
2018-01-03 11:15:00,204.65,204.95,204.62,204.81,69579.0,204.65,204.95,204.62,204.81,69579.0
2018-01-03 11:20:00,204.87,205.0,204.69,204.85,117944.0,204.87,205.0,204.69,204.85,117944.0
2018-01-03 11:25:00,204.84,205.1,204.73,205.0,156630.0,204.84,205.1,204.73,205.0,156630.0
2018-01-03 11:30:00,205.02,205.56,205.0,205.36,121757.0,205.02,205.56,205.0,205.36,121757.0
2018-01-03 11:35:00,205.38,205.8,205.36,205.64,103048.0,205.38,205.8,205.36,205.64,103048.0
2018-01-03 11:40:00,205.66,205.66,205.26,205.35,101747.0,205.66,205.66,205.26,205.35,101747.0
2018-01-03 11:45:00,205.3,205.55,204.88,205.52,117183.0,205.3,205.55,204.88,205.52,117183.0
2018-01-03 11:50:00,205.55,205.68,204.8,204.85,69668.0,205.55,205.68,204.8,204.85,69668.0
2018-01-03 11:55:00,204.85,205.08,204.6,205.0,90370.0,204.85,205.08,204.6,205.0,90370.0
2018-01-03 12:00:00,205.02,205.25,204.93,205.19,48802.0,205.02,205.25,204.93,205.19,48802.0
2018-01-03 12:05:00,205.21,205.53,205.03,205.32,57978.0,205.21,205.53,205.03,205.32,57978.0
2018-01-03 12:10:00,205.31,205.32,204.94,205.07,52564.0,205.31,205.32,204.94,205.07,52564.0
2018-01-03 12:15:00,205.06,205.09,204.8,205.05,76403.0,205.06,205.09,204.8,205.05,76403.0
2018-01-03 12:20:00,205.07,205.28,205.06,205.19,56378.0,205.07,205.28,205.06,205.19,56378.0
2018-01-03 12:25:00,205.18,205.3,204.95,205.12,64901.0,205.18,205.3,204.95,205.12,64901.0
2018-01-03 12:30:00,205.15,205.3,205.03,205.15,39232.0,205.15,205.3,205.03,205.15,39232.0
2018-01-03 12:35:00,205.19,205.6,204.96,205.6,80603.0,205.19,205.6,204.96,205.6,80603.0
2018-01-03 12:40:00,205.62,205.98,205.53,205.92,128384.0,205.62,205.98,205.53,205.92,128384.0
2018-01-03 12:45:00,205.88,206.21,205.77,205.93,65707.0,205.88,206.21,205.77,205.93,65707.0
2018-01-03 12:50:00,205.95,206.1,205.81,205.96,58051.0,205.95,206.1,205.81,205.96,58051.0
2018-01-03 12:55:00,205.93,206.03,205.7,205.82,47294.0,205.93,206.03,205.7,205.82,47294.0
2018-01-03 13:00:00,205.82,205.83,205.39,205.48,47042.0,205.82,205.83,205.39,205.48,47042.0
2018-01-03 13:05:00,205.53,205.74,205.49,205.74,22756.0,205.53,205.74,205.49,205.74,22756.0
2018-01-03 13:10:00,205.75,205.93,205.53,205.64,31289.0,205.75,205.93,205.53,205.64,31289.0
2018-01-03 13:15:00,205.6,205.73,205.55,205.69,13519.0,205.6,205.73,205.55,205.69,13519.0
2018-01-03 13:20:00,205.65,205.97,205.63,205.9,13419.0,205.65,205.97,205.63,205.9,13419.0
2018-01-03 13:25:00,205.93,205.98,205.51,205.58,27865.0,205.93,205.98,205.51,205.58,27865.0
2018-01-03 13:30:00,205.56,205.59,205.35,205.35,55104.0,205.56,205.59,205.35,205.35,55104.0
2018-01-03 13:35:00,205.33,205.33,205.07,205.25,53284.0,205.33,205.33,205.07,205.25,53284.0
2018-01-03 13:40:00,205.25,205.33,204.91,205.3,64787.0,205.25,205.33,204.91,205.3,64787.0
2018-01-03 13:45:00,205.37,205.48,205.14,205.28,51170.0,205.37,205.48,205.14,205.28,51170.0
2018-01-03 13:50:00,205.23,205.41,205.14,205.17,29735.0,205.23,205.41,205.14,205.17,29735.0
2018-01-03 13:55:00,205.18,205.22,204.75,204.86,79209.0,205.18,205.22,204.75,204.86,79209.0
2018-01-03 14:00:00,204.86,205.09,204.61,204.8,67209.0,204.86,205.09,204.61,204.8,67209.0
2018-01-03 14:05:00,204.8,204.96,204.32,204.6,51801.0,204.8,204.96,204.32,204.6,51801.0
2018-01-03 14:10:00,204.6,205.0,204.43,204.99,63254.0,204.6,205.0,204.43,204.99,63254.0
2018-01-03 14:15:00,205.0,205.34,204.93,205.22,70917.0,205.0,205.34,204.93,205.22,70917.0
2018-01-03 14:20:00,205.16,205.34,205.04,205.04,39121.0,205.16,205.34,205.04,205.04,39121.0
2018-01-03 14:25:00,205.06,205.42,205.05,205.11,30012.0,205.06,205.42,205.05,205.11,30012.0
2018-01-03 14:30:00,205.12,205.24,204.73,204.92,28454.0,205.12,205.24,204.73,204.92,28454.0
2018-01-03 14:35:00,204.93,205.16,204.86,204.89,31275.0,204.93,205.16,204.86,204.89,31275.0
2018-01-03 14:40:00,204.89,205.0,204.79,204.99,33091.0,204.89,205.0,204.79,204.99,33091.0
2018-01-03 14:45:00,204.98,205.1,204.88,204.95,17627.0,204.98,205.1,204.88,204.95,17627.0
2018-01-03 14:50:00,204.95,205.15,204.93,204.99,40412.0,204.95,205.15,204.93,204.99,40412.0
2018-01-03 14:55:00,204.98,205.07,204.81,205.07,21301.0,204.98,205.07,204.81,205.07,21301.0
2018-01-03 15:00:00,205.05,205.06,204.69,204.77,39770.0,205.05,205.06,204.69,204.77,39770.0
2018-01-03 15:05:00,204.79,204.83,204.58,204.77,37655.0,204.79,204.83,204.58,204.77,37655.0
2018-01-03 15:10:00,204.72,204.85,204.24,204.5,43351.0,204.72,204.85,204.24,204.5,43351.0
2018-01-03 15:15:00,204.51,204.8,204.5,204.73,27073.0,204.51,204.8,204.5,204.73,27073.0
2018-01-03 15:20:00,204.74,204.9,204.69,204.72,26022.0,204.74,204.9,204.69,204.72,26022.0
2018-01-03 15:25:00,204.74,204.95,204.73,204.89,35231.0,204.74,204.95,204.73,204.89,35231.0
2018-01-03 15:30:00,204.9,205.15,204.84,205.11,48644.0,204.9,205.15,204.84,205.11,48644.0
2018-01-03 15:35:00,205.1,205.11,204.91,204.98,57489.0,205.1,205.11,204.91,204.98,57489.0
2018-01-03 15:40:00,204.98,205.3,204.98,205.05,94231.0,204.98,205.3,204.98,205.05,94231.0
2018-01-03 15:45:00,205.05,205.2,204.98,205.04,64300.0,205.05,205.2,204.98,205.04,64300.0
2018-01-03 15:50:00,205.05,205.16,204.94,205.06,79449.0,205.05,205.16,204.94,205.06,79449.0
2018-01-03 15:55:00,205.04,205.13,204.84,205.05,177981.0,205.04,205.13,204.84,205.05,177981.0
2018-01-04 09:30:00,206.11,206.95,205.75,206.55,300346.0,206.11,206.95,205.75,206.55,300346.0
2018-01-04 09:35:00,206.4,207.05,205.47,205.57,179690.0,206.4,207.05,205.47,205.57,179690.0
2018-01-04 09:40:00,205.6,205.64,204.63,204.71,195380.0,205.6,205.64,204.63,204.71,195380.0
2018-01-04 09:45:00,204.66,204.8,204.12,204.55,131522.0,204.66,204.8,204.12,204.55,131522.0
2018-01-04 09:50:00,204.58,205.6,204.46,205.49,137920.0,204.58,205.6,204.46,205.49,137920.0
2018-01-04 09:55:00,205.57,205.86,204.36,204.56,172873.0,205.57,205.86,204.36,204.56,172873.0
2018-01-04 10:00:00,204.68,204.95,204.37,204.92,103553.0,204.68,204.95,204.37,204.92,103553.0
2018-01-04 10:05:00,204.95,205.23,204.7,204.98,80135.0,204.95,205.23,204.7,204.98,80135.0
2018-01-04 10:10:00,205.08,205.74,205.08,205.56,126894.0,205.08,205.74,205.08,205.56,126894.0
2018-01-04 10:15:00,205.58,205.79,205.52,205.67,95332.0,205.58,205.79,205.52,205.67,95332.0
2018-01-04 10:20:00,205.65,205.9,205.6,205.79,93168.0,205.65,205.9,205.6,205.79,93168.0
2018-01-04 10:25:00,205.8,206.15,205.68,205.92,70914.0,205.8,206.15,205.68,205.92,70914.0
2018-01-04 10:30:00,205.97,206.56,205.84,206.39,100107.0,205.97,206.56,205.84,206.39,100107.0
2018-01-04 10:35:00,206.38,206.58,206.27,206.42,69720.0,206.38,206.58,206.27,206.42,69720.0
2018-01-04 10:40:00,206.45,206.47,206.0,206.04,72139.0,206.45,206.47,206.0,206.04,72139.0
2018-01-04 10:45:00,206.04,206.5,206.03,206.24,35343.0,206.04,206.5,206.03,206.24,35343.0
2018-01-04 10:50:00,206.24,206.43,206.02,206.02,33627.0,206.24,206.43,206.02,206.02,33627.0
2018-01-04 10:55:00,206.02,206.3,206.02,206.23,34754.0,206.02,206.3,206.02,206.23,34754.0
2018-01-04 11:00:00,206.24,206.26,205.83,206.06,48641.0,206.24,206.26,205.83,206.06,48641.0
2018-01-04 11:05:00,206.09,206.24,205.82,205.84,47217.0,206.09,206.24,205.82,205.84,47217.0
2018-01-04 11:10:00,205.9,205.98,205.11,205.33,66531.0,205.9,205.98,205.11,205.33,66531.0
2018-01-04 11:15:00,205.31,205.32,204.45,204.76,128473.0,205.31,205.32,204.45,204.76,128473.0
2018-01-04 11:20:00,204.77,205.12,204.68,204.7,67695.0,204.77,205.12,204.68,204.7,67695.0
2018-01-04 11:25:00,204.71,205.31,204.51,205.1,72441.0,204.71,205.31,204.51,205.1,72441.0
2018-01-04 11:30:00,205.18,205.86,205.16,205.46,65981.0,205.18,205.86,205.16,205.46,65981.0
2018-01-04 11:35:00,205.35,205.55,205.12,205.24,40501.0,205.35,205.55,205.12,205.24,40501.0
2018-01-04 11:40:00,205.33,205.72,205.25,205.42,30030.0,205.33,205.72,205.25,205.42,30030.0
2018-01-04 11:45:00,205.42,205.51,205.13,205.41,48874.0,205.42,205.51,205.13,205.41,48874.0
2018-01-04 11:50:00,205.41,205.64,205.2,205.53,45780.0,205.41,205.64,205.2,205.53,45780.0
2018-01-04 11:55:00,205.49,205.58,205.15,205.4,33736.0,205.49,205.58,205.15,205.4,33736.0
2018-01-04 12:00:00,205.41,205.42,205.01,205.21,36445.0,205.41,205.42,205.01,205.21,36445.0
2018-01-04 12:05:00,205.22,205.58,205.18,205.49,24035.0,205.22,205.58,205.18,205.49,24035.0
2018-01-04 12:10:00,205.47,205.59,205.24,205.49,23199.0,205.47,205.59,205.24,205.49,23199.0
2018-01-04 12:15:00,205.4,205.56,205.33,205.53,26209.0,205.4,205.56,205.33,205.53,26209.0
2018-01-04 12:20:00,205.54,205.64,205.26,205.32,18639.0,205.54,205.64,205.26,205.32,18639.0
2018-01-04 12:25:00,205.36,205.4,205.19,205.21,27178.0,205.36,205.4,205.19,205.21,27178.0
2018-01-04 12:30:00,205.21,205.23,205.01,205.08,35144.0,205.21,205.23,205.01,205.08,35144.0
2018-01-04 12:35:00,205.04,205.2,204.8,205.08,38511.0,205.04,205.2,204.8,205.08,38511.0
2018-01-04 12:40:00,205.09,205.1,204.84,204.97,19077.0,205.09,205.1,204.84,204.97,19077.0
2018-01-04 12:45:00,205.05,205.2,204.96,205.09,18152.0,205.05,205.2,204.96,205.09,18152.0
2018-01-04 12:50:00,205.09,205.18,204.68,204.94,58379.0,205.09,205.18,204.68,204.94,58379.0
2018-01-04 12:55:00,204.96,204.97,204.6,204.64,48668.0,204.96,204.97,204.6,204.64,48668.0
2018-01-04 13:00:00,204.64,204.76,204.51,204.6,27239.0,204.64,204.76,204.51,204.6,27239.0
2018-01-04 13:05:00,204.61,204.79,204.6,204.68,24203.0,204.61,204.79,204.6,204.68,24203.0
2018-01-04 13:10:00,204.66,204.69,204.55,204.65,19345.0,204.66,204.69,204.55,204.65,19345.0
2018-01-04 13:15:00,204.67,204.84,204.6,204.84,15494.0,204.67,204.84,204.6,204.84,15494.0
2018-01-04 13:20:00,204.78,204.83,204.27,204.3,50999.0,204.78,204.83,204.27,204.3,50999.0
2018-01-04 13:25:00,204.34,204.44,204.21,204.28,46569.0,204.34,204.44,204.21,204.28,46569.0
2018-01-04 13:30:00,204.29,204.32,204.0,204.18,52456.0,204.29,204.32,204.0,204.18,52456.0
2018-01-04 13:35:00,204.23,204.65,204.2,204.54,47803.0,204.23,204.65,204.2,204.54,47803.0
2018-01-04 13:40:00,204.52,204.76,204.33,204.61,28586.0,204.52,204.76,204.33,204.61,28586.0
2018-01-04 13:45:00,204.61,204.92,204.61,204.75,58833.0,204.61,204.92,204.61,204.75,58833.0
2018-01-04 13:50:00,204.79,204.87,204.68,204.87,13992.0,204.79,204.87,204.68,204.87,13992.0
2018-01-04 13:55:00,204.87,204.89,204.63,204.75,26757.0,204.87,204.89,204.63,204.75,26757.0
2018-01-04 14:00:00,204.74,205.5,204.74,205.24,49186.0,204.74,205.5,204.74,205.24,49186.0
2018-01-04 14:05:00,205.21,205.44,205.13,205.38,51248.0,205.21,205.44,205.13,205.38,51248.0
2018-01-04 14:10:00,205.35,205.7,205.34,205.66,21466.0,205.35,205.7,205.34,205.66,21466.0
2018-01-04 14:15:00,205.6,206.0,205.6,205.7,51132.0,205.6,206.0,205.6,205.7,51132.0
2018-01-04 14:20:00,205.69,205.87,205.48,205.65,25792.0,205.69,205.87,205.48,205.65,25792.0
2018-01-04 14:25:00,205.64,205.75,205.45,205.55,28834.0,205.64,205.75,205.45,205.55,28834.0
2018-01-04 14:30:00,205.57,205.6,205.25,205.35,23182.0,205.57,205.6,205.25,205.35,23182.0
2018-01-04 14:35:00,205.33,205.6,205.28,205.55,22945.0,205.33,205.6,205.28,205.55,22945.0
2018-01-04 14:40:00,205.55,205.75,205.55,205.7,20598.0,205.55,205.75,205.55,205.7,20598.0
2018-01-04 14:45:00,205.66,205.92,205.63,205.81,27018.0,205.66,205.92,205.63,205.81,27018.0
2018-01-04 14:50:00,205.79,205.98,205.77,205.91,16140.0,205.79,205.98,205.77,205.91,16140.0
2018-01-04 14:55:00,205.95,205.99,205.71,205.89,15906.0,205.95,205.99,205.71,205.89,15906.0
2018-01-04 15:00:00,205.97,206.04,205.82,205.95,28526.0,205.97,206.04,205.82,205.95,28526.0
2018-01-04 15:05:00,205.99,206.04,205.66,205.73,29058.0,205.99,206.04,205.66,205.73,29058.0
2018-01-04 15:10:00,205.71,205.79,205.57,205.71,23155.0,205.71,205.79,205.57,205.71,23155.0
2018-01-04 15:15:00,205.7,205.87,205.64,205.87,14686.0,205.7,205.87,205.64,205.87,14686.0
2018-01-04 15:20:00,205.82,206.0,205.79,205.97,33185.0,205.82,206.0,205.79,205.97,33185.0
2018-01-04 15:25:00,205.98,206.34,205.9,206.34,50310.0,205.98,206.34,205.9,206.34,50310.0
2018-01-04 15:30:00,206.33,206.37,206.17,206.26,60239.0,206.33,206.37,206.17,206.26,60239.0
2018-01-04 15:35:00,206.27,206.3,206.1,206.15,84533.0,206.27,206.3,206.1,206.15,84533.0
2018-01-04 15:40:00,206.18,206.18,205.82,205.82,55051.0,206.18,206.18,205.82,205.82,55051.0
2018-01-04 15:45:00,205.86,206.14,205.84,205.94,52757.0,205.86,206.14,205.84,205.94,52757.0
2018-01-04 15:50:00,205.93,205.93,205.61,205.81,81509.0,205.93,205.93,205.61,205.81,81509.0
2018-01-04 15:55:00,205.8,205.97,205.63,205.63,168986.0,205.8,205.97,205.63,205.63,168986.0
2018-01-05 09:30:00,207.25,207.25,206.41,206.45,231468.0,207.25,207.25,206.41,206.45,231468.0
2018-01-05 09:35:00,206.5,206.86,205.59,206.45,129711.0,206.5,206.86,205.59,206.45,129711.0
2018-01-05 09:40:00,206.55,206.76,205.59,205.9,89336.0,206.55,206.76,205.59,205.9,89336.0
2018-01-05 09:45:00,205.84,206.12,205.62,205.74,71890.0,205.84,206.12,205.62,205.74,71890.0
2018-01-05 09:50:00,205.74,206.45,205.72,206.04,103990.0,205.74,206.45,205.72,206.04,103990.0
2018-01-05 09:55:00,206.09,206.29,206.01,206.25,41270.0,206.09,206.29,206.01,206.25,41270.0
2018-01-05 10:00:00,206.18,206.24,205.75,205.87,67883.0,206.18,206.24,205.75,205.87,67883.0
2018-01-05 10:05:00,205.89,206.4,205.82,206.33,58246.0,205.89,206.4,205.82,206.33,58246.0
2018-01-05 10:10:00,206.3,206.58,206.06,206.39,58496.0,206.3,206.58,206.06,206.39,58496.0
2018-01-05 10:15:00,206.37,206.67,206.35,206.54,41821.0,206.37,206.67,206.35,206.54,41821.0
2018-01-05 10:20:00,206.56,206.74,206.36,206.59,35325.0,206.56,206.74,206.36,206.59,35325.0
2018-01-05 10:25:00,206.59,207.05,206.45,207.0,78253.0,206.59,207.05,206.45,207.0,78253.0
2018-01-05 10:30:00,207.01,207.08,206.67,206.7,51539.0,207.01,207.08,206.67,206.7,51539.0
2018-01-05 10:35:00,206.71,206.86,206.09,206.1,81562.0,206.71,206.86,206.09,206.1,81562.0
2018-01-05 10:40:00,206.14,206.26,206.02,206.21,50502.0,206.14,206.26,206.02,206.21,50502.0
2018-01-05 10:45:00,206.21,206.38,206.04,206.38,49520.0,206.21,206.38,206.04,206.38,49520.0
2018-01-05 10:50:00,206.33,206.81,206.3,206.63,38723.0,206.33,206.81,206.3,206.63,38723.0
2018-01-05 10:55:00,206.65,207.09,206.65,206.9,64998.0,206.65,207.09,206.65,206.9,64998.0
2018-01-05 11:00:00,206.92,207.0,206.71,206.75,35626.0,206.92,207.0,206.71,206.75,35626.0
2018-01-05 11:05:00,206.74,206.8,206.42,206.45,46043.0,206.74,206.8,206.42,206.45,46043.0
2018-01-05 11:10:00,206.45,206.7,206.45,206.64,33904.0,206.45,206.7,206.45,206.64,33904.0
2018-01-05 11:15:00,206.64,206.9,206.53,206.87,35410.0,206.64,206.9,206.53,206.87,35410.0
2018-01-05 11:20:00,206.88,206.91,206.54,206.72,17040.0,206.88,206.91,206.54,206.72,17040.0
2018-01-05 11:25:00,206.74,206.99,206.64,206.94,21772.0,206.74,206.99,206.64,206.94,21772.0
2018-01-05 11:30:00,206.94,207.0,206.77,206.92,41486.0,206.94,207.0,206.77,206.92,41486.0
2018-01-05 11:35:00,206.95,207.0,206.75,206.78,69719.0,206.95,207.0,206.75,206.78,69719.0
2018-01-05 11:40:00,206.8,207.03,206.8,207.01,37728.0,206.8,207.03,206.8,207.01,37728.0
2018-01-05 11:45:00,207.03,207.25,207.01,207.25,69241.0,207.03,207.25,207.01,207.25,69241.0
2018-01-05 11:50:00,207.25,208.05,207.25,207.94,225900.0,207.25,208.05,207.25,207.94,225900.0
2018-01-05 11:55:00,207.95,208.73,207.94,208.4,201539.0,207.95,208.73,207.94,208.4,201539.0
2018-01-05 12:00:00,208.4,208.43,207.94,208.02,52013.0,208.4,208.43,207.94,208.02,52013.0
2018-01-05 12:05:00,208.01,208.46,207.98,208.42,49281.0,208.01,208.46,207.98,208.42,49281.0
2018-01-05 12:10:00,208.4,208.57,208.07,208.23,36111.0,208.4,208.57,208.07,208.23,36111.0
2018-01-05 12:15:00,208.26,208.32,207.81,207.9,75691.0,208.26,208.32,207.81,207.9,75691.0
2018-01-05 12:20:00,207.97,208.3,207.82,208.18,88253.0,207.97,208.3,207.82,208.18,88253.0
2018-01-05 12:25:00,208.17,208.45,208.12,208.37,91805.0,208.17,208.45,208.12,208.37,91805.0
2018-01-05 12:30:00,208.34,208.38,208.04,208.06,72368.0,208.34,208.38,208.04,208.06,72368.0
2018-01-05 12:35:00,208.11,208.34,208.11,208.32,28015.0,208.11,208.34,208.11,208.32,28015.0
2018-01-05 12:40:00,208.32,208.4,208.15,208.19,33197.0,208.32,208.4,208.15,208.19,33197.0
2018-01-05 12:45:00,208.18,208.42,208.12,208.34,29204.0,208.18,208.42,208.12,208.34,29204.0
2018-01-05 12:50:00,208.36,208.56,208.2,208.54,54573.0,208.36,208.56,208.2,208.54,54573.0
2018-01-05 12:55:00,208.53,208.54,208.38,208.5,18298.0,208.53,208.54,208.38,208.5,18298.0
2018-01-05 13:00:00,208.5,208.92,208.48,208.76,70701.0,208.5,208.92,208.48,208.76,70701.0
2018-01-05 13:05:00,208.75,209.11,208.7,208.88,58320.0,208.75,209.11,208.7,208.88,58320.0
2018-01-05 13:10:00,208.87,209.59,208.87,209.5,124254.0,208.87,209.59,208.87,209.5,124254.0
2018-01-05 13:15:00,209.5,209.72,209.29,209.3,100055.0,209.5,209.72,209.29,209.3,100055.0
2018-01-05 13:20:00,209.34,209.7,209.3,209.42,55672.0,209.34,209.7,209.3,209.42,55672.0
2018-01-05 13:25:00,209.45,209.45,209.21,209.37,51592.0,209.45,209.45,209.21,209.37,51592.0
2018-01-05 13:30:00,209.35,209.75,209.33,209.73,69365.0,209.35,209.75,209.33,209.73,69365.0
2018-01-05 13:35:00,209.72,210.0,209.64,209.72,86580.0,209.72,210.0,209.64,209.72,86580.0
2018-01-05 13:40:00,209.7,209.88,209.36,209.77,53294.0,209.7,209.88,209.36,209.77,53294.0
2018-01-05 13:45:00,209.77,209.85,209.63,209.63,46728.0,209.77,209.85,209.63,209.63,46728.0
2018-01-05 13:50:00,209.6,209.61,209.02,209.1,58939.0,209.6,209.61,209.02,209.1,58939.0
2018-01-05 13:55:00,209.12,209.24,209.0,209.04,63444.0,209.12,209.24,209.0,209.04,63444.0
2018-01-05 14:00:00,209.08,209.27,209.0,209.0,47181.0,209.08,209.27,209.0,209.0,47181.0
2018-01-05 14:05:00,209.0,209.2,208.98,209.14,38454.0,209.0,209.2,208.98,209.14,38454.0
2018-01-05 14:10:00,209.11,209.21,209.0,209.18,25241.0,209.11,209.21,209.0,209.18,25241.0
2018-01-05 14:15:00,209.19,209.64,209.16,209.63,62844.0,209.19,209.64,209.16,209.63,62844.0
2018-01-05 14:20:00,209.64,209.7,209.46,209.56,68853.0,209.64,209.7,209.46,209.56,68853.0
2018-01-05 14:25:00,209.57,209.63,209.38,209.49,35932.0,209.57,209.63,209.38,209.49,35932.0
2018-01-05 14:30:00,209.5,209.57,209.36,209.53,49767.0,209.5,209.57,209.36,209.53,49767.0
2018-01-05 14:35:00,209.49,209.6,209.38,209.4,26909.0,209.49,209.6,209.38,209.4,26909.0
2018-01-05 14:40:00,209.37,209.48,209.25,209.43,48286.0,209.37,209.48,209.25,209.43,48286.0
2018-01-05 14:45:00,209.4,209.45,209.0,209.09,55136.0,209.4,209.45,209.0,209.09,55136.0
2018-01-05 14:50:00,209.05,209.14,208.92,209.03,42753.0,209.05,209.14,208.92,209.03,42753.0
2018-01-05 14:55:00,209.01,209.44,209.01,209.4,42208.0,209.01,209.44,209.01,209.4,42208.0
2018-01-05 15:00:00,209.43,209.69,209.35,209.4,65380.0,209.43,209.69,209.35,209.4,65380.0
2018-01-05 15:05:00,209.4,209.41,209.25,209.31,41882.0,209.4,209.41,209.25,209.31,41882.0
2018-01-05 15:10:00,209.33,209.35,208.83,208.91,80737.0,209.33,209.35,208.83,208.91,80737.0
2018-01-05 15:15:00,208.91,208.96,208.8,208.96,34164.0,208.91,208.96,208.8,208.96,34164.0
2018-01-05 15:20:00,208.97,209.29,208.96,209.26,42691.0,208.97,209.29,208.96,209.26,42691.0
2018-01-05 15:25:00,209.26,209.27,208.93,209.13,49397.0,209.26,209.27,208.93,209.13,49397.0
2018-01-05 15:30:00,209.16,209.39,209.11,209.27,51467.0,209.16,209.39,209.11,209.27,51467.0
2018-01-05 15:35:00,209.28,209.5,209.27,209.48,58770.0,209.28,209.5,209.27,209.48,58770.0
2018-01-05 15:40:00,209.49,209.65,209.4,209.42,93428.0,209.49,209.65,209.4,209.42,93428.0
2018-01-05 15:45:00,209.42,209.79,209.4,209.78,128937.0,209.42,209.79,209.4,209.78,128937.0
2018-01-05 15:50:00,209.8,210.0,209.61,209.93,170743.0,209.8,210.0,209.61,209.93,170743.0
2018-01-05 15:55:00,209.93,209.99,209.63,209.81,326689.0,209.93,209.99,209.63,209.81,326689.0
2018-01-08 09:30:00,210.02,210.4,208.44,208.58,287522.0,210.02,210.4,208.44,208.58,287522.0
2018-01-08 09:35:00,208.51,209.93,208.51,209.77,159621.0,208.51,209.93,208.51,209.77,159621.0
2018-01-08 09:40:00,209.65,209.7,208.6,209.01,131924.0,209.65,209.7,208.6,209.01,131924.0
2018-01-08 09:45:00,209.18,210.1,209.18,209.77,87674.0,209.18,210.1,209.18,209.77,87674.0
2018-01-08 09:50:00,209.86,209.87,209.15,209.6,52292.0,209.86,209.87,209.15,209.6,52292.0
2018-01-08 09:55:00,209.67,210.11,209.6,209.8,69354.0,209.67,210.11,209.6,209.8,69354.0
2018-01-08 10:00:00,209.77,211.06,209.73,211.0,172350.0,209.77,211.06,209.73,211.0,172350.0
2018-01-08 10:05:00,210.97,211.05,210.0,210.0,117649.0,210.97,211.05,210.0,210.0,117649.0
2018-01-08 10:10:00,210.0,210.27,209.63,210.17,110462.0,210.0,210.27,209.63,210.17,110462.0
2018-01-08 10:15:00,210.16,210.85,210.16,210.68,79977.0,210.16,210.85,210.16,210.68,79977.0
2018-01-08 10:20:00,210.56,210.67,210.2,210.25,38597.0,210.56,210.67,210.2,210.25,38597.0
2018-01-08 10:25:00,210.27,210.85,210.24,210.64,54024.0,210.27,210.85,210.24,210.64,54024.0
2018-01-08 10:30:00,210.68,210.86,210.42,210.81,64775.0,210.68,210.86,210.42,210.81,64775.0
2018-01-08 10:35:00,210.8,210.9,210.6,210.8,66513.0,210.8,210.9,210.6,210.8,66513.0
2018-01-08 10:40:00,210.81,210.88,210.62,210.7,26346.0,210.81,210.88,210.62,210.7,26346.0
2018-01-08 10:45:00,210.69,210.94,210.69,210.77,31525.0,210.69,210.94,210.69,210.77,31525.0
2018-01-08 10:50:00,210.74,211.03,210.66,210.94,28866.0,210.74,211.03,210.66,210.94,28866.0
2018-01-08 10:55:00,210.96,211.66,210.93,211.6,94152.0,210.96,211.66,210.93,211.6,94152.0
2018-01-08 11:00:00,211.53,211.69,211.27,211.56,81789.0,211.53,211.69,211.27,211.56,81789.0
2018-01-08 11:05:00,211.53,211.88,211.5,211.76,87474.0,211.53,211.88,211.5,211.76,87474.0
2018-01-08 11:10:00,211.83,212.5,211.72,212.36,96656.0,211.83,212.5,211.72,212.36,96656.0
2018-01-08 11:15:00,212.38,212.5,212.28,212.28,61743.0,212.38,212.5,212.28,212.28,61743.0
2018-01-08 11:20:00,212.33,212.35,211.93,211.99,40300.0,212.33,212.35,211.93,211.99,40300.0
2018-01-08 11:25:00,211.92,212.0,211.68,211.81,66043.0,211.92,212.0,211.68,211.81,66043.0
2018-01-08 11:30:00,211.8,212.14,211.77,211.89,34399.0,211.8,212.14,211.77,211.89,34399.0
2018-01-08 11:35:00,211.87,212.03,211.66,212.0,35574.0,211.87,212.03,211.66,212.0,35574.0
2018-01-08 11:40:00,212.0,212.05,211.14,211.38,43416.0,212.0,212.05,211.14,211.38,43416.0
2018-01-08 11:45:00,211.42,211.45,211.14,211.25,57962.0,211.42,211.45,211.14,211.25,57962.0
2018-01-08 11:50:00,211.29,211.53,211.02,211.16,35337.0,211.29,211.53,211.02,211.16,35337.0
2018-01-08 11:55:00,211.16,211.46,210.9,211.05,57958.0,211.16,211.46,210.9,211.05,57958.0
2018-01-08 12:00:00,211.19,211.27,210.87,211.15,18864.0,211.19,211.27,210.87,211.15,18864.0
2018-01-08 12:05:00,211.15,211.39,211.06,211.06,46862.0,211.15,211.39,211.06,211.06,46862.0
2018-01-08 12:10:00,211.08,211.09,210.6,210.79,33924.0,211.08,211.09,210.6,210.79,33924.0
2018-01-08 12:15:00,210.78,211.21,210.73,211.14,25107.0,210.78,211.21,210.73,211.14,25107.0
2018-01-08 12:20:00,211.18,211.37,211.01,211.12,61101.0,211.18,211.37,211.01,211.12,61101.0
2018-01-08 12:25:00,211.18,211.37,211.0,211.0,34500.0,211.18,211.37,211.0,211.0,34500.0
2018-01-08 12:30:00,210.94,211.06,210.51,210.68,56596.0,210.94,211.06,210.51,210.68,56596.0
2018-01-08 12:35:00,210.7,211.0,210.69,210.88,44033.0,210.7,211.0,210.69,210.88,44033.0
2018-01-08 12:40:00,210.95,211.25,210.95,211.13,30751.0,210.95,211.25,210.95,211.13,30751.0
2018-01-08 12:45:00,211.09,211.09,210.8,210.95,12709.0,211.09,211.09,210.8,210.95,12709.0
2018-01-08 12:50:00,210.95,211.01,210.82,210.98,21148.0,210.95,211.01,210.82,210.98,21148.0
2018-01-08 12:55:00,210.98,211.15,210.91,211.07,14712.0,210.98,211.15,210.91,211.07,14712.0
2018-01-08 13:00:00,211.08,211.16,211.0,211.09,13938.0,211.08,211.16,211.0,211.09,13938.0
2018-01-08 13:05:00,211.11,211.11,210.95,211.06,10568.0,211.11,211.11,210.95,211.06,10568.0
2018-01-08 13:10:00,211.03,211.42,210.97,211.38,28385.0,211.03,211.42,210.97,211.38,28385.0
2018-01-08 13:15:00,211.42,211.43,211.18,211.33,24087.0,211.42,211.43,211.18,211.33,24087.0
2018-01-08 13:20:00,211.3,211.4,211.22,211.29,15378.0,211.3,211.4,211.22,211.29,15378.0
2018-01-08 13:25:00,211.33,211.57,211.29,211.5,26376.0,211.33,211.57,211.29,211.5,26376.0
2018-01-08 13:30:00,211.49,211.52,211.29,211.34,26255.0,211.49,211.52,211.29,211.34,26255.0
2018-01-08 13:35:00,211.42,211.46,211.31,211.42,15287.0,211.42,211.46,211.31,211.42,15287.0
2018-01-08 13:40:00,211.4,211.45,211.29,211.3,14637.0,211.4,211.45,211.29,211.3,14637.0
2018-01-08 13:45:00,211.32,211.43,211.29,211.33,12506.0,211.32,211.43,211.29,211.33,12506.0
2018-01-08 13:50:00,211.3,211.4,211.25,211.38,21505.0,211.3,211.4,211.25,211.38,21505.0
2018-01-08 13:55:00,211.4,211.73,211.4,211.57,42116.0,211.4,211.73,211.4,211.57,42116.0
2018-01-08 14:00:00,211.51,211.77,211.48,211.74,37381.0,211.51,211.77,211.48,211.74,37381.0
2018-01-08 14:05:00,211.78,211.95,211.66,211.88,58316.0,211.78,211.95,211.66,211.88,58316.0
2018-01-08 14:10:00,211.85,211.93,211.82,211.87,43553.0,211.85,211.93,211.82,211.87,43553.0
2018-01-08 14:15:00,211.88,211.88,211.54,211.55,15656.0,211.88,211.88,211.54,211.55,15656.0
2018-01-08 14:20:00,211.5,211.55,211.22,211.35,17856.0,211.5,211.55,211.22,211.35,17856.0
2018-01-08 14:25:00,211.31,211.6,211.28,211.54,35213.0,211.31,211.6,211.28,211.54,35213.0
2018-01-08 14:30:00,211.55,211.65,211.45,211.53,27748.0,211.55,211.65,211.45,211.53,27748.0
2018-01-08 14:35:00,211.5,211.66,211.49,211.58,12379.0,211.5,211.66,211.49,211.58,12379.0
2018-01-08 14:40:00,211.55,211.72,211.55,211.71,31000.0,211.55,211.72,211.55,211.71,31000.0
2018-01-08 14:45:00,211.69,211.77,211.55,211.57,24315.0,211.69,211.77,211.55,211.57,24315.0
2018-01-08 14:50:00,211.59,211.7,211.5,211.67,52689.0,211.59,211.7,211.5,211.67,52689.0
2018-01-08 14:55:00,211.66,211.67,211.38,211.64,32655.0,211.66,211.67,211.38,211.64,32655.0
2018-01-08 15:00:00,211.68,211.85,211.59,211.74,24203.0,211.68,211.85,211.59,211.74,24203.0
2018-01-08 15:05:00,211.81,211.93,211.8,211.81,20829.0,211.81,211.93,211.8,211.81,20829.0
2018-01-08 15:10:00,211.83,211.84,211.68,211.72,17011.0,211.83,211.84,211.68,211.72,17011.0
2018-01-08 15:15:00,211.71,212.18,211.71,212.18,44193.0,211.71,212.18,211.71,212.18,44193.0
2018-01-08 15:20:00,212.12,212.18,211.89,211.92,31465.0,212.12,212.18,211.89,211.92,31465.0
2018-01-08 15:25:00,211.92,212.06,211.84,211.94,37488.0,211.92,212.06,211.84,211.94,37488.0
2018-01-08 15:30:00,211.9,212.1,211.86,212.1,37992.0,211.9,212.1,211.86,212.1,37992.0
2018-01-08 15:35:00,212.11,212.15,211.89,211.89,46410.0,212.11,212.15,211.89,211.89,46410.0
2018-01-08 15:40:00,211.88,212.27,211.85,212.14,45570.0,211.88,212.27,211.85,212.14,45570.0
2018-01-08 15:45:00,212.14,212.34,212.09,212.18,76269.0,212.14,212.34,212.09,212.18,76269.0
2018-01-08 15:50:00,212.22,212.26,212.02,212.07,60898.0,212.22,212.26,212.02,212.07,60898.0
2018-01-08 15:55:00,212.08,212.23,212.04,212.04,101820.0,212.08,212.23,212.04,212.04,101820.0
2018-01-09 09:30:00,212.23,212.98,211.64,212.21,232967.0,212.23,212.98,211.64,212.21,232967.0
2018-01-09 09:35:00,212.22,212.53,211.25,211.91,95367.0,212.22,212.53,211.25,211.91,95367.0
2018-01-09 09:40:00,211.8,211.81,210.4,210.88,114847.0,211.8,211.81,210.4,210.88,114847.0
2018-01-09 09:45:00,210.84,211.45,210.74,211.19,67344.0,210.84,211.45,210.74,211.19,67344.0
2018-01-09 09:50:00,211.21,211.36,210.55,210.92,81968.0,211.21,211.36,210.55,210.92,81968.0
2018-01-09 09:55:00,210.92,211.25,210.46,210.5,54505.0,210.92,211.25,210.46,210.5,54505.0
2018-01-09 10:00:00,210.5,210.66,209.57,209.95,82927.0,210.5,210.66,209.57,209.95,82927.0
2018-01-09 10:05:00,209.98,210.47,209.8,209.9,62628.0,209.98,210.47,209.8,209.9,62628.0
2018-01-09 10:10:00,209.95,210.55,209.81,210.29,35972.0,209.95,210.55,209.81,210.29,35972.0
2018-01-09 10:15:00,210.32,210.66,210.21,210.42,53352.0,210.32,210.66,210.21,210.42,53352.0
2018-01-09 10:20:00,210.43,210.43,210.1,210.1,43769.0,210.43,210.43,210.1,210.1,43769.0
2018-01-09 10:25:00,210.14,210.35,209.9,209.92,32493.0,210.14,210.35,209.9,209.92,32493.0
2018-01-09 10:30:00,209.91,210.18,209.9,210.04,31326.0,209.91,210.18,209.9,210.04,31326.0
2018-01-09 10:35:00,210.15,210.21,208.59,208.86,112474.0,210.15,210.21,208.59,208.86,112474.0
2018-01-09 10:40:00,208.89,209.3,208.77,209.24,114810.0,208.89,209.3,208.77,209.24,114810.0
2018-01-09 10:45:00,209.25,209.25,208.96,209.01,62366.0,209.25,209.25,208.96,209.01,62366.0
2018-01-09 10:50:00,208.96,208.96,208.61,208.66,104711.0,208.96,208.96,208.61,208.66,104711.0
2018-01-09 10:55:00,208.67,208.99,208.61,208.97,115273.0,208.67,208.99,208.61,208.97,115273.0
2018-01-09 11:00:00,208.99,209.37,208.97,209.23,85314.0,208.99,209.37,208.97,209.23,85314.0
2018-01-09 11:05:00,209.23,209.3,208.88,209.07,84132.0,209.23,209.3,208.88,209.07,84132.0
2018-01-09 11:10:00,209.08,209.27,209.04,209.17,56109.0,209.08,209.27,209.04,209.17,56109.0
2018-01-09 11:15:00,209.15,209.26,208.95,209.24,91375.0,209.15,209.26,208.95,209.24,91375.0
2018-01-09 11:20:00,209.23,209.5,209.1,209.5,55437.0,209.23,209.5,209.1,209.5,55437.0
2018-01-09 11:25:00,209.43,210.09,209.41,209.93,130712.0,209.43,210.09,209.41,209.93,130712.0
2018-01-09 11:30:00,209.89,210.32,209.73,210.32,51561.0,209.89,210.32,209.73,210.32,51561.0
2018-01-09 11:35:00,210.35,210.35,209.91,210.02,90357.0,210.35,210.35,209.91,210.02,90357.0
2018-01-09 11:40:00,210.03,210.23,209.82,210.08,74546.0,210.03,210.23,209.82,210.08,74546.0
2018-01-09 11:45:00,210.08,210.08,209.8,209.89,47831.0,210.08,210.08,209.8,209.89,47831.0
2018-01-09 11:50:00,209.86,210.3,209.85,210.2,42706.0,209.86,210.3,209.85,210.2,42706.0
2018-01-09 11:55:00,210.22,211.01,210.22,210.93,59205.0,210.22,211.01,210.22,210.93,59205.0
2018-01-09 12:00:00,210.81,210.81,210.26,210.59,29575.0,210.81,210.81,210.26,210.59,29575.0
2018-01-09 12:05:00,210.51,210.63,210.26,210.59,25652.0,210.51,210.63,210.26,210.59,25652.0
2018-01-09 12:10:00,210.54,211.05,210.52,211.05,27146.0,210.54,211.05,210.52,211.05,27146.0
2018-01-09 12:15:00,211.07,211.35,211.0,211.24,65753.0,211.07,211.35,211.0,211.24,65753.0
2018-01-09 12:20:00,211.21,211.4,211.04,211.35,23288.0,211.21,211.4,211.04,211.35,23288.0
2018-01-09 12:25:00,211.38,211.8,211.26,211.58,50957.0,211.38,211.8,211.26,211.58,50957.0
2018-01-09 12:30:00,211.56,211.6,211.39,211.42,14088.0,211.56,211.6,211.39,211.42,14088.0
2018-01-09 12:35:00,211.37,211.55,211.2,211.52,20647.0,211.37,211.55,211.2,211.52,20647.0
2018-01-09 12:40:00,211.48,211.51,211.23,211.28,35954.0,211.48,211.51,211.23,211.28,35954.0
2018-01-09 12:45:00,211.3,211.35,210.9,210.92,17235.0,211.3,211.35,210.9,210.92,17235.0
2018-01-09 12:50:00,210.88,211.08,210.86,210.91,20895.0,210.88,211.08,210.86,210.91,20895.0
2018-01-09 12:55:00,210.9,210.99,210.83,210.91,13281.0,210.9,210.99,210.83,210.91,13281.0
2018-01-09 13:00:00,210.92,211.26,210.91,211.25,15523.0,210.92,211.26,210.91,211.25,15523.0
2018-01-09 13:05:00,211.23,211.23,210.91,211.17,34579.0,211.23,211.23,210.91,211.17,34579.0
2018-01-09 13:10:00,211.19,211.21,211.04,211.19,12906.0,211.19,211.21,211.04,211.19,12906.0
2018-01-09 13:15:00,211.19,211.2,210.96,211.05,16690.0,211.19,211.2,210.96,211.05,16690.0
2018-01-09 13:20:00,211.06,211.15,210.98,211.11,12020.0,211.06,211.15,210.98,211.11,12020.0
2018-01-09 13:25:00,211.08,211.15,210.95,211.07,14291.0,211.08,211.15,210.95,211.07,14291.0
2018-01-09 13:30:00,210.99,211.14,210.95,211.03,14047.0,210.99,211.14,210.95,211.03,14047.0
2018-01-09 13:35:00,211.03,211.17,210.95,210.95,31860.0,211.03,211.17,210.95,210.95,31860.0
2018-01-09 13:40:00,211.0,211.03,210.97,210.97,10267.0,211.0,211.03,210.97,210.97,10267.0
2018-01-09 13:45:00,210.99,211.0,210.81,210.83,22035.0,210.99,211.0,210.81,210.83,22035.0
2018-01-09 13:50:00,210.8,210.83,210.65,210.65,26311.0,210.8,210.83,210.65,210.65,26311.0
2018-01-09 13:55:00,210.7,210.76,210.6,210.75,16162.0,210.7,210.76,210.6,210.75,16162.0
2018-01-09 14:00:00,210.72,210.76,210.21,210.5,44741.0,210.72,210.76,210.21,210.5,44741.0
2018-01-09 14:05:00,210.47,210.54,210.33,210.33,7685.0,210.47,210.54,210.33,210.33,7685.0
2018-01-09 14:10:00,210.29,210.63,210.27,210.5,25591.0,210.29,210.63,210.27,210.5,25591.0
2018-01-09 14:15:00,210.53,210.67,210.5,210.61,46436.0,210.53,210.67,210.5,210.61,46436.0
2018-01-09 14:20:00,210.6,210.65,210.21,210.25,15907.0,210.6,210.65,210.21,210.25,15907.0
2018-01-09 14:25:00,210.21,210.31,209.9,210.21,53938.0,210.21,210.31,209.9,210.21,53938.0
2018-01-09 14:30:00,210.2,210.38,210.13,210.33,18896.0,210.2,210.38,210.13,210.33,18896.0
2018-01-09 14:35:00,210.34,210.38,210.17,210.31,19120.0,210.34,210.38,210.17,210.31,19120.0
2018-01-09 14:40:00,210.27,210.34,210.22,210.32,11335.0,210.27,210.34,210.22,210.32,11335.0
2018-01-09 14:45:00,210.31,210.43,210.25,210.35,16964.0,210.31,210.43,210.25,210.35,16964.0
2018-01-09 14:50:00,210.35,210.62,210.35,210.58,16381.0,210.35,210.62,210.35,210.58,16381.0
2018-01-09 14:55:00,210.63,210.63,210.45,210.45,21934.0,210.63,210.63,210.45,210.45,21934.0
2018-01-09 15:00:00,210.41,210.41,210.21,210.27,24237.0,210.41,210.41,210.21,210.27,24237.0
2018-01-09 15:05:00,210.27,210.69,210.17,210.58,32985.0,210.27,210.69,210.17,210.58,32985.0
2018-01-09 15:10:00,210.58,210.58,210.36,210.4,32642.0,210.58,210.58,210.36,210.4,32642.0
2018-01-09 15:15:00,210.38,210.73,210.35,210.39,36642.0,210.38,210.73,210.35,210.39,36642.0
2018-01-09 15:20:00,210.39,210.39,209.95,210.02,36069.0,210.39,210.39,209.95,210.02,36069.0
2018-01-09 15:25:00,210.03,210.03,209.49,209.53,66581.0,210.03,210.03,209.49,209.53,66581.0
2018-01-09 15:30:00,209.55,209.77,209.49,209.54,84410.0,209.55,209.77,209.49,209.54,84410.0
2018-01-09 15:35:00,209.54,209.68,209.35,209.47,77502.0,209.54,209.68,209.35,209.47,77502.0
2018-01-09 15:40:00,209.47,209.52,209.17,209.3,69477.0,209.47,209.52,209.17,209.3,69477.0
2018-01-09 15:45:00,209.29,209.36,209.02,209.29,103604.0,209.29,209.36,209.02,209.29,103604.0
2018-01-09 15:50:00,209.31,209.55,209.08,209.19,129909.0,209.31,209.55,209.08,209.19,129909.0
2018-01-09 15:55:00,209.18,209.39,209.09,209.31,197547.0,209.18,209.39,209.09,209.31,197547.0
2018-01-10 09:30:00,208.04,209.32,206.91,209.19,390355.0,208.04,209.32,206.91,209.19,390355.0
2018-01-10 09:35:00,209.12,210.53,209.0,209.82,140295.0,209.12,210.53,209.0,209.82,140295.0
2018-01-10 09:40:00,209.88,210.19,209.32,210.04,64046.0,209.88,210.19,209.32,210.04,64046.0
2018-01-10 09:45:00,209.95,210.57,209.8,210.34,61035.0,209.95,210.57,209.8,210.34,61035.0
2018-01-10 09:50:00,210.32,210.37,209.32,209.55,66920.0,210.32,210.37,209.32,209.55,66920.0
2018-01-10 09:55:00,209.61,210.36,209.52,210.35,59371.0,209.61,210.36,209.52,210.35,59371.0
2018-01-10 10:00:00,210.33,210.41,209.5,210.01,68609.0,210.33,210.41,209.5,210.01,68609.0
2018-01-10 10:05:00,209.94,210.39,209.94,210.33,33463.0,209.94,210.39,209.94,210.33,33463.0
2018-01-10 10:10:00,210.32,210.93,210.3,210.85,94849.0,210.32,210.93,210.3,210.85,94849.0
2018-01-10 10:15:00,210.89,211.23,210.78,211.08,74715.0,210.89,211.23,210.78,211.08,74715.0
2018-01-10 10:20:00,210.99,211.09,210.24,210.58,77589.0,210.99,211.09,210.24,210.58,77589.0
2018-01-10 10:25:00,210.55,210.55,209.89,210.0,42308.0,210.55,210.55,209.89,210.0,42308.0
2018-01-10 10:30:00,209.84,210.06,209.66,209.82,51493.0,209.84,210.06,209.66,209.82,51493.0
2018-01-10 10:35:00,209.78,209.97,209.74,209.79,25371.0,209.78,209.97,209.74,209.79,25371.0
2018-01-10 10:40:00,209.82,210.6,209.8,210.57,95157.0,209.82,210.6,209.8,210.57,95157.0
2018-01-10 10:45:00,210.57,210.66,210.18,210.25,64766.0,210.57,210.66,210.18,210.25,64766.0
2018-01-10 10:50:00,210.28,210.28,209.69,210.02,38114.0,210.28,210.28,209.69,210.02,38114.0
2018-01-10 10:55:00,210.04,210.55,210.03,210.39,49250.0,210.04,210.55,210.03,210.39,49250.0
2018-01-10 11:00:00,210.37,210.98,210.35,210.79,59132.0,210.37,210.98,210.35,210.79,59132.0
2018-01-10 11:05:00,210.88,211.18,210.87,211.1,62036.0,210.88,211.18,210.87,211.1,62036.0
2018-01-10 11:10:00,211.07,211.18,210.79,211.1,61234.0,211.07,211.18,210.79,211.1,61234.0
2018-01-10 11:15:00,211.07,211.12,210.65,210.66,32566.0,211.07,211.12,210.65,210.66,32566.0
2018-01-10 11:20:00,210.63,211.05,210.63,211.05,30951.0,210.63,211.05,210.63,211.05,30951.0
2018-01-10 11:25:00,211.04,211.08,210.86,211.01,23954.0,211.04,211.08,210.86,211.01,23954.0
2018-01-10 11:30:00,211.03,211.1,210.93,211.1,18393.0,211.03,211.1,210.93,211.1,18393.0
2018-01-10 11:35:00,211.08,211.15,210.63,210.85,24974.0,211.08,211.15,210.63,210.85,24974.0
2018-01-10 11:40:00,210.85,211.0,210.75,211.0,13067.0,210.85,211.0,210.75,211.0,13067.0
2018-01-10 11:45:00,210.99,211.6,210.9,211.36,74780.0,210.99,211.6,210.9,211.36,74780.0
2018-01-10 11:50:00,211.42,211.83,211.38,211.83,60495.0,211.42,211.83,211.38,211.83,60495.0
2018-01-10 11:55:00,211.76,212.12,211.72,212.0,82107.0,211.76,212.12,211.72,212.0,82107.0
2018-01-10 12:00:00,212.0,212.1,211.72,211.84,47361.0,212.0,212.1,211.72,211.84,47361.0
2018-01-10 12:05:00,211.9,211.95,211.71,211.73,17080.0,211.9,211.95,211.71,211.73,17080.0
2018-01-10 12:10:00,211.75,211.87,211.52,211.56,41420.0,211.75,211.87,211.52,211.56,41420.0
2018-01-10 12:15:00,211.59,211.6,211.32,211.49,42537.0,211.59,211.6,211.32,211.49,42537.0
2018-01-10 12:20:00,211.49,211.88,211.49,211.8,35603.0,211.49,211.88,211.49,211.8,35603.0
2018-01-10 12:25:00,211.88,212.05,211.79,211.84,17809.0,211.88,212.05,211.79,211.84,17809.0
2018-01-10 12:30:00,211.87,211.97,211.83,211.9,15840.0,211.87,211.97,211.83,211.9,15840.0
2018-01-10 12:35:00,211.91,211.98,211.88,211.9,23519.0,211.91,211.98,211.88,211.9,23519.0
2018-01-10 12:40:00,211.94,212.12,211.91,212.06,36781.0,211.94,212.12,211.91,212.06,36781.0
2018-01-10 12:45:00,212.05,212.06,211.89,211.91,15747.0,212.05,212.06,211.89,211.91,15747.0
2018-01-10 12:50:00,211.89,212.04,211.75,212.0,16339.0,211.89,212.04,211.75,212.0,16339.0
2018-01-10 12:55:00,212.02,212.14,211.93,212.14,24811.0,212.02,212.14,211.93,212.14,24811.0
2018-01-10 13:00:00,212.17,212.53,212.17,212.47,58250.0,212.17,212.53,212.17,212.47,58250.0
2018-01-10 13:05:00,212.45,212.75,212.45,212.54,40413.0,212.45,212.75,212.45,212.54,40413.0
2018-01-10 13:10:00,212.54,212.74,212.32,212.37,31560.0,212.54,212.74,212.32,212.37,31560.0
2018-01-10 13:15:00,212.37,212.5,212.09,212.25,22137.0,212.37,212.5,212.09,212.25,22137.0
2018-01-10 13:20:00,212.18,212.35,212.05,212.3,18615.0,212.18,212.35,212.05,212.3,18615.0
2018-01-10 13:25:00,212.29,212.81,212.25,212.64,45725.0,212.29,212.81,212.25,212.64,45725.0
2018-01-10 13:30:00,212.64,212.68,212.41,212.67,20557.0,212.64,212.68,212.41,212.67,20557.0
2018-01-10 13:35:00,212.62,212.75,212.57,212.6,34695.0,212.62,212.75,212.57,212.6,34695.0
2018-01-10 13:40:00,212.63,212.79,212.63,212.77,17286.0,212.63,212.79,212.63,212.77,17286.0
2018-01-10 13:45:00,212.79,213.16,212.77,213.05,69401.0,212.79,213.16,212.77,213.05,69401.0
2018-01-10 13:50:00,213.1,213.13,212.78,213.04,58436.0,213.1,213.13,212.78,213.04,58436.0
2018-01-10 13:55:00,213.02,213.1,212.94,213.09,34207.0,213.02,213.1,212.94,213.09,34207.0
2018-01-10 14:00:00,213.08,213.64,213.07,213.41,67950.0,213.08,213.64,213.07,213.41,67950.0
2018-01-10 14:05:00,213.4,213.4,212.71,212.85,58040.0,213.4,213.4,212.71,212.85,58040.0
2018-01-10 14:10:00,212.89,213.06,212.76,212.76,40304.0,212.89,213.06,212.76,212.76,40304.0
2018-01-10 14:15:00,212.78,213.17,212.77,212.96,25763.0,212.78,213.17,212.77,212.96,25763.0
2018-01-10 14:20:00,212.95,213.12,212.89,212.92,27814.0,212.95,213.12,212.89,212.92,27814.0
2018-01-10 14:25:00,212.91,213.01,212.61,212.66,26265.0,212.91,213.01,212.61,212.66,26265.0
2018-01-10 14:30:00,212.67,213.0,212.6,212.98,32908.0,212.67,213.0,212.6,212.98,32908.0
2018-01-10 14:35:00,213.0,213.11,212.72,212.83,36647.0,213.0,213.11,212.72,212.83,36647.0
2018-01-10 14:40:00,212.78,212.86,212.64,212.83,17796.0,212.78,212.86,212.64,212.83,17796.0
2018-01-10 14:45:00,212.85,213.03,212.74,212.84,39953.0,212.85,213.03,212.74,212.84,39953.0
2018-01-10 14:50:00,212.81,213.25,212.71,213.13,41679.0,212.81,213.25,212.71,213.13,41679.0
2018-01-10 14:55:00,213.13,213.14,212.8,212.89,22461.0,213.13,213.14,212.8,212.89,22461.0
2018-01-10 15:00:00,212.93,212.95,212.75,212.75,30000.0,212.93,212.95,212.75,212.75,30000.0
2018-01-10 15:05:00,212.74,213.04,212.72,212.8,16594.0,212.74,213.04,212.72,212.8,16594.0
2018-01-10 15:10:00,212.86,212.88,212.68,212.8,25245.0,212.86,212.88,212.68,212.8,25245.0
2018-01-10 15:15:00,212.82,212.82,212.44,212.45,45635.0,212.82,212.82,212.44,212.45,45635.0
2018-01-10 15:20:00,212.42,212.45,212.25,212.36,53248.0,212.42,212.45,212.25,212.36,53248.0
2018-01-10 15:25:00,212.4,212.62,212.38,212.6,51234.0,212.4,212.62,212.38,212.6,51234.0
2018-01-10 15:30:00,212.6,212.86,212.21,212.62,72799.0,212.6,212.86,212.21,212.62,72799.0
2018-01-10 15:35:00,212.64,212.8,212.54,212.75,28585.0,212.64,212.8,212.54,212.75,28585.0
2018-01-10 15:40:00,212.75,212.85,212.5,212.53,41975.0,212.75,212.85,212.5,212.53,41975.0
2018-01-10 15:45:00,212.5,212.53,212.2,212.27,70740.0,212.5,212.53,212.2,212.27,70740.0
2018-01-10 15:50:00,212.33,212.63,212.33,212.48,65490.0,212.33,212.63,212.33,212.48,65490.0
2018-01-10 15:55:00,212.47,212.67,212.36,212.52,144012.0,212.47,212.67,212.36,212.52,144012.0
2018-01-11 09:30:00,214.29,215.24,213.35,215.07,368598.0,214.29,215.24,213.35,215.07,368598.0
2018-01-11 09:35:00,215.02,215.8,214.79,215.4,257882.0,215.02,215.8,214.79,215.4,257882.0
2018-01-11 09:40:00,215.4,216.07,214.62,216.02,224308.0,215.4,216.07,214.62,216.02,224308.0
2018-01-11 09:45:00,215.91,216.4,215.42,215.84,204772.0,215.91,216.4,215.42,215.84,204772.0
2018-01-11 09:50:00,215.84,216.79,215.79,216.78,212374.0,215.84,216.79,215.79,216.78,212374.0
2018-01-11 09:55:00,216.77,217.17,216.4,217.05,251079.0,216.77,217.17,216.4,217.05,251079.0
2018-01-11 10:00:00,217.05,217.08,215.88,215.94,246686.0,217.05,217.08,215.88,215.94,246686.0
2018-01-11 10:05:00,215.88,216.4,215.86,216.24,135347.0,215.88,216.4,215.86,216.24,135347.0
2018-01-11 10:10:00,216.14,216.4,215.75,216.13,162881.0,216.14,216.4,215.75,216.13,162881.0
2018-01-11 10:15:00,216.13,216.75,216.08,216.7,135211.0,216.13,216.75,216.08,216.7,135211.0
2018-01-11 10:20:00,216.77,216.88,216.36,216.36,120406.0,216.77,216.88,216.36,216.36,120406.0
2018-01-11 10:25:00,216.37,216.85,216.22,216.78,87952.0,216.37,216.85,216.22,216.78,87952.0
2018-01-11 10:30:00,216.78,217.15,216.3,216.39,111073.0,216.78,217.15,216.3,216.39,111073.0
2018-01-11 10:35:00,216.34,217.19,216.3,217.07,77999.0,216.34,217.19,216.3,217.07,77999.0
2018-01-11 10:40:00,217.12,217.36,216.82,217.0,116714.0,217.12,217.36,216.82,217.0,116714.0
2018-01-11 10:45:00,216.96,217.48,216.95,217.48,95101.0,216.96,217.48,216.95,217.48,95101.0
2018-01-11 10:50:00,217.41,217.56,217.18,217.39,60403.0,217.41,217.56,217.18,217.39,60403.0
2018-01-11 10:55:00,217.39,217.41,216.9,217.1,63710.0,217.39,217.41,216.9,217.1,63710.0
2018-01-11 11:00:00,217.17,217.33,216.97,217.27,57592.0,217.17,217.33,216.97,217.27,57592.0
2018-01-11 11:05:00,217.28,217.49,217.15,217.41,43970.0,217.28,217.49,217.15,217.41,43970.0
2018-01-11 11:10:00,217.44,217.51,217.24,217.43,33950.0,217.44,217.51,217.24,217.43,33950.0
2018-01-11 11:15:00,217.41,217.42,217.03,217.06,56370.0,217.41,217.42,217.03,217.06,56370.0
2018-01-11 11:20:00,217.11,217.32,217.06,217.26,24352.0,217.11,217.32,217.06,217.26,24352.0
2018-01-11 11:25:00,217.26,217.59,217.23,217.4,47835.0,217.26,217.59,217.23,217.4,47835.0
2018-01-11 11:30:00,217.41,217.58,217.29,217.42,47148.0,217.41,217.58,217.29,217.42,47148.0
2018-01-11 11:35:00,217.4,217.75,217.38,217.72,54711.0,217.4,217.75,217.38,217.72,54711.0
2018-01-11 11:40:00,217.71,217.71,217.13,217.18,55864.0,217.71,217.71,217.13,217.18,55864.0
2018-01-11 11:45:00,217.16,217.4,216.61,216.77,62740.0,217.16,217.4,216.61,216.77,62740.0
2018-01-11 11:50:00,216.75,217.19,216.57,216.91,65558.0,216.75,217.19,216.57,216.91,65558.0
2018-01-11 11:55:00,216.92,217.15,216.87,217.05,26292.0,216.92,217.15,216.87,217.05,26292.0
2018-01-11 12:00:00,217.05,217.18,217.0,217.04,37115.0,217.05,217.18,217.0,217.04,37115.0
2018-01-11 12:05:00,217.01,217.18,216.91,217.15,16450.0,217.01,217.18,216.91,217.15,16450.0
2018-01-11 12:10:00,217.13,217.15,216.93,217.0,28820.0,217.13,217.15,216.93,217.0,28820.0
2018-01-11 12:15:00,217.0,217.09,216.85,217.0,18863.0,217.0,217.09,216.85,217.0,18863.0
2018-01-11 12:20:00,216.95,217.04,216.91,216.99,16284.0,216.95,217.04,216.91,216.99,16284.0
2018-01-11 12:25:00,216.97,217.27,216.77,217.09,31532.0,216.97,217.27,216.77,217.09,31532.0
2018-01-11 12:30:00,217.14,217.38,217.0,217.34,38713.0,217.14,217.38,217.0,217.34,38713.0
2018-01-11 12:35:00,217.33,217.4,217.14,217.35,35262.0,217.33,217.4,217.14,217.35,35262.0
2018-01-11 12:40:00,217.29,217.33,217.1,217.21,17912.0,217.29,217.33,217.1,217.21,17912.0
2018-01-11 12:45:00,217.21,217.3,216.84,216.94,47357.0,217.21,217.3,216.84,216.94,47357.0
2018-01-11 12:50:00,216.95,217.42,216.94,217.26,29908.0,216.95,217.42,216.94,217.26,29908.0
2018-01-11 12:55:00,217.28,217.5,217.26,217.41,45659.0,217.28,217.5,217.26,217.41,45659.0
2018-01-11 13:00:00,217.4,217.43,217.12,217.15,34816.0,217.4,217.43,217.12,217.15,34816.0
2018-01-11 13:05:00,217.15,217.15,217.03,217.14,24594.0,217.15,217.15,217.03,217.14,24594.0
2018-01-11 13:10:00,217.15,217.15,216.8,216.81,34615.0,217.15,217.15,216.8,216.81,34615.0
2018-01-11 13:15:00,216.81,216.84,216.57,216.78,28298.0,216.81,216.84,216.57,216.78,28298.0
2018-01-11 13:20:00,216.81,216.88,216.77,216.84,19546.0,216.81,216.88,216.77,216.84,19546.0
2018-01-11 13:25:00,216.78,216.97,216.78,216.86,22293.0,216.78,216.97,216.78,216.86,22293.0
2018-01-11 13:30:00,216.9,216.91,216.77,216.88,15600.0,216.9,216.91,216.77,216.88,15600.0
2018-01-11 13:35:00,216.89,217.19,216.82,217.19,32358.0,216.89,217.19,216.82,217.19,32358.0
2018-01-11 13:40:00,217.17,217.34,217.17,217.26,26655.0,217.17,217.34,217.17,217.26,26655.0
2018-01-11 13:45:00,217.32,217.4,217.17,217.21,39278.0,217.32,217.4,217.17,217.21,39278.0
2018-01-11 13:50:00,217.19,217.31,217.12,217.12,22962.0,217.19,217.31,217.12,217.12,22962.0
2018-01-11 13:55:00,217.13,217.2,216.92,217.17,76870.0,217.13,217.2,216.92,217.17,76870.0
2018-01-11 14:00:00,217.14,217.15,216.92,216.98,28040.0,217.14,217.15,216.92,216.98,28040.0
2018-01-11 14:05:00,216.98,217.28,216.94,217.25,28511.0,216.98,217.28,216.94,217.25,28511.0
2018-01-11 14:10:00,217.26,217.28,217.02,217.02,18857.0,217.26,217.28,217.02,217.02,18857.0
2018-01-11 14:15:00,217.05,217.12,216.98,216.98,29857.0,217.05,217.12,216.98,216.98,29857.0
2018-01-11 14:20:00,216.96,216.99,216.87,216.93,21358.0,216.96,216.99,216.87,216.93,21358.0
2018-01-11 14:25:00,216.94,217.07,216.92,216.93,18815.0,216.94,217.07,216.92,216.93,18815.0
2018-01-11 14:30:00,216.93,217.09,216.85,217.02,15246.0,216.93,217.09,216.85,217.02,15246.0
2018-01-11 14:35:00,217.01,217.39,217.0,217.29,35353.0,217.01,217.39,217.0,217.29,35353.0
2018-01-11 14:40:00,217.23,217.47,217.15,217.43,19634.0,217.23,217.47,217.15,217.43,19634.0
2018-01-11 14:45:00,217.45,217.47,217.18,217.43,29515.0,217.45,217.47,217.18,217.43,29515.0
2018-01-11 14:50:00,217.4,217.5,217.14,217.14,43903.0,217.4,217.5,217.14,217.14,43903.0
2018-01-11 14:55:00,217.16,217.2,216.95,217.05,26097.0,217.16,217.2,216.95,217.05,26097.0
2018-01-11 15:00:00,217.01,217.12,216.94,217.09,41531.0,217.01,217.12,216.94,217.09,41531.0
2018-01-11 15:05:00,217.1,217.42,217.03,217.35,38089.0,217.1,217.42,217.03,217.35,38089.0
2018-01-11 15:10:00,217.38,217.39,216.97,217.23,72243.0,217.38,217.39,216.97,217.23,72243.0
2018-01-11 15:15:00,217.2,217.48,217.09,217.38,60264.0,217.2,217.48,217.09,217.38,60264.0
2018-01-11 15:20:00,217.37,217.61,217.3,217.55,52808.0,217.37,217.61,217.3,217.55,52808.0
2018-01-11 15:25:00,217.51,217.53,217.22,217.34,38880.0,217.51,217.53,217.22,217.34,38880.0
2018-01-11 15:30:00,217.34,217.38,217.15,217.22,42961.0,217.34,217.38,217.15,217.22,42961.0
2018-01-11 15:35:00,217.23,217.36,217.14,217.25,47136.0,217.23,217.36,217.14,217.25,47136.0
2018-01-11 15:40:00,217.25,217.36,217.15,217.19,48042.0,217.25,217.36,217.15,217.19,48042.0
2018-01-11 15:45:00,217.18,217.23,217.1,217.17,80314.0,217.18,217.23,217.1,217.17,80314.0
2018-01-11 15:50:00,217.17,217.3,217.14,217.27,86206.0,217.17,217.3,217.14,217.27,86206.0
2018-01-11 15:55:00,217.27,217.35,217.2,217.24,240392.0,217.27,217.35,217.2,217.24,240392.0
2018-01-12 09:30:00,217.14,217.18,216.13,216.87,267974.0,217.14,217.18,216.13,216.87,267974.0
2018-01-12 09:35:00,216.88,217.66,216.0,217.5,126497.0,216.88,217.66,216.0,217.5,126497.0
2018-01-12 09:40:00,217.53,217.94,217.15,217.24,151052.0,217.53,217.94,217.15,217.24,151052.0
2018-01-12 09:45:00,217.3,217.37,216.41,216.91,104361.0,217.3,217.37,216.41,216.91,104361.0
2018-01-12 09:50:00,216.87,217.11,216.32,216.53,73256.0,216.87,217.11,216.32,216.53,73256.0
2018-01-12 09:55:00,216.55,217.45,216.4,217.35,69244.0,216.55,217.45,216.4,217.35,69244.0
2018-01-12 10:00:00,217.32,217.8,217.23,217.62,96798.0,217.32,217.8,217.23,217.62,96798.0
2018-01-12 10:05:00,217.59,218.33,217.44,218.23,99456.0,217.59,218.33,217.44,218.23,99456.0
2018-01-12 10:10:00,218.26,218.6,218.11,218.42,150574.0,218.26,218.6,218.11,218.42,150574.0
2018-01-12 10:15:00,218.42,219.08,218.4,219.08,109554.0,218.42,219.08,218.4,219.08,109554.0
2018-01-12 10:20:00,219.02,219.64,218.95,219.19,162946.0,219.02,219.64,218.95,219.19,162946.0
2018-01-12 10:25:00,219.2,219.54,219.02,219.48,87208.0,219.2,219.54,219.02,219.48,87208.0
2018-01-12 10:30:00,219.49,219.72,219.12,219.23,112145.0,219.49,219.72,219.12,219.23,112145.0
2018-01-12 10:35:00,219.21,219.64,219.17,219.64,88748.0,219.21,219.64,219.17,219.64,88748.0
2018-01-12 10:40:00,219.66,220.3,219.65,220.01,208162.0,219.66,220.3,219.65,220.01,208162.0
2018-01-12 10:45:00,220.01,220.1,219.34,219.49,77064.0,220.01,220.1,219.34,219.49,77064.0
2018-01-12 10:50:00,219.41,219.78,219.2,219.34,144261.0,219.41,219.78,219.2,219.34,144261.0
2018-01-12 10:55:00,219.32,219.32,218.91,219.29,60142.0,219.32,219.32,218.91,219.29,60142.0
2018-01-12 11:00:00,219.28,219.96,219.21,219.77,122156.0,219.28,219.96,219.21,219.77,122156.0
2018-01-12 11:05:00,219.83,219.91,219.36,219.67,96661.0,219.83,219.91,219.36,219.67,96661.0
2018-01-12 11:10:00,219.6,220.19,219.58,219.99,120241.0,219.6,220.19,219.58,219.99,120241.0
2018-01-12 11:15:00,220.0,220.12,219.76,220.06,54119.0,220.0,220.12,219.76,220.06,54119.0
2018-01-12 11:20:00,220.11,220.31,220.0,220.18,88101.0,220.11,220.31,220.0,220.18,88101.0
2018-01-12 11:25:00,220.22,220.31,219.86,220.3,56168.0,220.22,220.31,219.86,220.3,56168.0
2018-01-12 11:30:00,220.26,220.57,220.03,220.11,110860.0,220.26,220.57,220.03,220.11,110860.0
2018-01-12 11:35:00,220.12,220.18,219.9,220.11,56357.0,220.12,220.18,219.9,220.11,56357.0
2018-01-12 11:40:00,220.15,220.23,220.02,220.12,46359.0,220.15,220.23,220.02,220.12,46359.0
2018-01-12 11:45:00,220.09,220.18,220.04,220.12,28765.0,220.09,220.18,220.04,220.12,28765.0
2018-01-12 11:50:00,220.16,220.45,220.15,220.35,48238.0,220.16,220.45,220.15,220.35,48238.0
2018-01-12 11:55:00,220.39,220.46,220.3,220.42,35946.0,220.39,220.46,220.3,220.42,35946.0
2018-01-12 12:00:00,220.4,220.77,220.23,220.26,132405.0,220.4,220.77,220.23,220.26,132405.0
2018-01-12 12:05:00,220.23,220.29,220.0,220.13,38941.0,220.23,220.29,220.0,220.13,38941.0
2018-01-12 12:10:00,220.17,220.23,220.03,220.04,34823.0,220.17,220.23,220.03,220.04,34823.0
2018-01-12 12:15:00,220.02,220.08,219.84,219.98,38726.0,220.02,220.08,219.84,219.98,38726.0
2018-01-12 12:20:00,219.95,219.98,219.68,219.92,49358.0,219.95,219.98,219.68,219.92,49358.0
2018-01-12 12:25:00,219.92,219.97,219.8,219.88,18491.0,219.92,219.97,219.8,219.88,18491.0
2018-01-12 12:30:00,219.88,219.88,219.63,219.78,41925.0,219.88,219.88,219.63,219.78,41925.0
2018-01-12 12:35:00,219.78,219.91,219.74,219.87,20873.0,219.78,219.91,219.74,219.87,20873.0
2018-01-12 12:40:00,219.89,220.36,219.85,220.2,30037.0,219.89,220.36,219.85,220.2,30037.0
2018-01-12 12:45:00,220.2,220.32,220.14,220.19,23290.0,220.2,220.32,220.14,220.19,23290.0
2018-01-12 12:50:00,220.19,220.33,220.11,220.28,25941.0,220.19,220.33,220.11,220.28,25941.0
2018-01-12 12:55:00,220.28,220.6,220.26,220.55,46547.0,220.28,220.6,220.26,220.55,46547.0
2018-01-12 13:00:00,220.54,220.58,220.37,220.41,44662.0,220.54,220.58,220.37,220.41,44662.0
2018-01-12 13:05:00,220.43,220.5,220.15,220.28,25560.0,220.43,220.5,220.15,220.28,25560.0
2018-01-12 13:10:00,220.32,220.75,220.26,220.69,33307.0,220.32,220.75,220.26,220.69,33307.0
2018-01-12 13:15:00,220.69,220.78,220.37,220.77,61903.0,220.69,220.78,220.37,220.77,61903.0
2018-01-12 13:20:00,220.76,220.98,220.69,220.7,47885.0,220.76,220.98,220.69,220.7,47885.0
2018-01-12 13:25:00,220.7,220.77,220.42,220.45,38671.0,220.7,220.77,220.42,220.45,38671.0
2018-01-12 13:30:00,220.42,220.68,220.3,220.56,50634.0,220.42,220.68,220.3,220.56,50634.0
2018-01-12 13:35:00,220.53,220.78,220.37,220.67,18564.0,220.53,220.78,220.37,220.67,18564.0
2018-01-12 13:40:00,220.71,221.0,220.7,220.88,48598.0,220.71,221.0,220.7,220.88,48598.0
2018-01-12 13:45:00,220.88,221.15,220.84,221.09,66497.0,220.88,221.15,220.84,221.09,66497.0
2018-01-12 13:50:00,221.08,221.2,220.83,221.0,52922.0,221.08,221.2,220.83,221.0,52922.0
2018-01-12 13:55:00,221.04,221.17,220.9,221.07,41838.0,221.04,221.17,220.9,221.07,41838.0
2018-01-12 14:00:00,221.08,221.29,221.0,221.28,51784.0,221.08,221.29,221.0,221.28,51784.0
2018-01-12 14:05:00,221.25,221.38,221.16,221.3,58923.0,221.25,221.38,221.16,221.3,58923.0
2018-01-12 14:10:00,221.33,221.57,221.28,221.57,73744.0,221.33,221.57,221.28,221.57,73744.0
2018-01-12 14:15:00,221.58,221.87,221.45,221.73,67331.0,221.58,221.87,221.45,221.73,67331.0
2018-01-12 14:20:00,221.76,221.87,221.57,221.71,48581.0,221.76,221.87,221.57,221.71,48581.0
2018-01-12 14:25:00,221.72,221.76,221.4,221.75,62214.0,221.72,221.76,221.4,221.75,62214.0
2018-01-12 14:30:00,221.74,221.92,221.7,221.88,45696.0,221.74,221.92,221.7,221.88,45696.0
2018-01-12 14:35:00,221.9,222.02,221.75,221.82,106344.0,221.9,222.02,221.75,221.82,106344.0
2018-01-12 14:40:00,221.86,222.32,221.75,222.27,61308.0,221.86,222.32,221.75,222.27,61308.0
2018-01-12 14:45:00,222.23,222.29,221.9,221.95,71166.0,222.23,222.29,221.9,221.95,71166.0
2018-01-12 14:50:00,221.94,222.02,221.75,222.02,77124.0,221.94,222.02,221.75,222.02,77124.0
2018-01-12 14:55:00,221.95,222.31,221.93,222.26,77129.0,221.95,222.31,221.93,222.26,77129.0
2018-01-12 15:00:00,222.27,222.55,222.23,222.32,90092.0,222.27,222.55,222.23,222.32,90092.0
2018-01-12 15:05:00,222.35,222.53,222.3,222.38,55111.0,222.35,222.53,222.3,222.38,55111.0
2018-01-12 15:10:00,222.36,222.4,221.96,221.99,88202.0,222.36,222.4,221.96,221.99,88202.0
2018-01-12 15:15:00,221.99,222.01,221.63,221.73,68906.0,221.99,222.01,221.63,221.73,68906.0
2018-01-12 15:20:00,221.73,221.73,221.39,221.55,63682.0,221.73,221.73,221.39,221.55,63682.0
2018-01-12 15:25:00,221.51,221.58,221.1,221.41,95199.0,221.51,221.58,221.1,221.41,95199.0
2018-01-12 15:30:00,221.43,221.52,221.24,221.48,66073.0,221.43,221.52,221.24,221.48,66073.0
2018-01-12 15:35:00,221.47,221.6,221.37,221.6,55571.0,221.47,221.6,221.37,221.6,55571.0
2018-01-12 15:40:00,221.61,221.85,221.59,221.7,120300.0,221.61,221.85,221.59,221.7,120300.0
2018-01-12 15:45:00,221.74,222.11,221.62,221.9,129435.0,221.74,222.11,221.62,221.9,129435.0
2018-01-12 15:50:00,221.93,221.96,221.37,221.63,191109.0,221.93,221.96,221.37,221.63,191109.0
2018-01-12 15:55:00,221.63,221.69,221.14,221.23,258010.0,221.63,221.69,221.14,221.23,258010.0
2018-01-16 09:30:00,224.24,226.07,223.53,225.16,471926.0,224.24,226.07,223.53,225.16,471926.0
2018-01-16 09:35:00,225.2,225.3,224.25,224.95,154228.0,225.2,225.3,224.25,224.95,154228.0
2018-01-16 09:40:00,225.01,225.7,223.25,223.61,303916.0,225.01,225.7,223.25,223.61,303916.0
2018-01-16 09:45:00,223.64,224.0,223.11,223.28,191790.0,223.64,224.0,223.11,223.28,191790.0
2018-01-16 09:50:00,223.26,223.96,222.77,223.68,204406.0,223.26,223.96,222.77,223.68,204406.0
2018-01-16 09:55:00,223.73,224.24,223.44,224.18,130414.0,223.73,224.24,223.44,224.18,130414.0
2018-01-16 10:00:00,224.15,224.16,223.4,223.56,101629.0,224.15,224.16,223.4,223.56,101629.0
2018-01-16 10:05:00,223.6,223.68,223.16,223.49,106384.0,223.6,223.68,223.16,223.49,106384.0
2018-01-16 10:10:00,223.4,224.08,223.39,223.94,99512.0,223.4,224.08,223.39,223.94,99512.0
2018-01-16 10:15:00,223.94,224.1,223.7,223.98,63684.0,223.94,224.1,223.7,223.98,63684.0
2018-01-16 10:20:00,223.97,223.99,223.32,223.78,74386.0,223.97,223.99,223.32,223.78,74386.0
2018-01-16 10:25:00,223.85,224.05,223.57,223.8,131359.0,223.85,224.05,223.57,223.8,131359.0
2018-01-16 10:30:00,223.84,223.92,223.54,223.79,80132.0,223.84,223.92,223.54,223.79,80132.0
2018-01-16 10:35:00,223.78,224.2,223.1,223.79,121947.0,223.78,224.2,223.1,223.79,121947.0
2018-01-16 10:40:00,223.76,224.78,223.58,224.45,109370.0,223.76,224.78,223.58,224.45,109370.0
2018-01-16 10:45:00,224.4,225.25,224.26,225.04,96774.0,224.4,225.25,224.26,225.04,96774.0
2018-01-16 10:50:00,225.07,225.14,224.48,224.6,79212.0,225.07,225.14,224.48,224.6,79212.0
2018-01-16 10:55:00,224.61,224.61,224.05,224.36,95384.0,224.61,224.61,224.05,224.36,95384.0
2018-01-16 11:00:00,224.33,224.5,223.73,224.24,59195.0,224.33,224.5,223.73,224.24,59195.0
2018-01-16 11:05:00,224.32,224.41,223.8,223.9,54999.0,224.32,224.41,223.8,223.9,54999.0
2018-01-16 11:10:00,223.95,224.74,223.95,224.09,95131.0,223.95,224.74,223.95,224.09,95131.0
2018-01-16 11:15:00,224.04,224.45,223.87,224.25,73667.0,224.04,224.45,223.87,224.25,73667.0
2018-01-16 11:20:00,224.3,224.38,223.88,223.93,55898.0,224.3,224.38,223.88,223.93,55898.0
2018-01-16 11:25:00,223.98,224.38,223.95,224.33,37090.0,223.98,224.38,223.95,224.33,37090.0
2018-01-16 11:30:00,224.32,224.68,224.05,224.59,63869.0,224.32,224.68,224.05,224.59,63869.0
2018-01-16 11:35:00,224.64,225.29,224.61,225.13,87076.0,224.64,225.29,224.61,225.13,87076.0
2018-01-16 11:40:00,225.1,225.19,224.54,224.54,46684.0,225.1,225.19,224.54,224.54,46684.0
2018-01-16 11:45:00,224.54,224.63,224.16,224.34,54473.0,224.54,224.63,224.16,224.34,54473.0
2018-01-16 11:50:00,224.3,224.39,224.0,224.25,45317.0,224.3,224.39,224.0,224.25,45317.0
2018-01-16 11:55:00,224.31,224.75,224.12,224.2,52614.0,224.31,224.75,224.12,224.2,52614.0
2018-01-16 12:00:00,224.11,224.78,224.11,224.45,48776.0,224.11,224.78,224.11,224.45,48776.0
2018-01-16 12:05:00,224.55,224.88,224.44,224.8,43904.0,224.55,224.88,224.44,224.8,43904.0
2018-01-16 12:10:00,224.8,225.1,224.72,224.86,63359.0,224.8,225.1,224.72,224.86,63359.0
2018-01-16 12:15:00,224.84,225.29,224.71,225.27,45076.0,224.84,225.29,224.71,225.27,45076.0
2018-01-16 12:20:00,225.22,225.25,224.75,224.87,20125.0,225.22,225.25,224.75,224.87,20125.0
2018-01-16 12:25:00,224.83,224.84,224.41,224.77,38033.0,224.83,224.84,224.41,224.77,38033.0
2018-01-16 12:30:00,224.7,224.8,224.2,224.35,48780.0,224.7,224.8,224.2,224.35,48780.0
2018-01-16 12:35:00,224.29,224.49,223.92,224.32,59097.0,224.29,224.49,223.92,224.32,59097.0
2018-01-16 12:40:00,224.34,224.42,224.09,224.16,29774.0,224.34,224.42,224.09,224.16,29774.0
2018-01-16 12:45:00,224.2,224.36,223.91,224.29,66782.0,224.2,224.36,223.91,224.29,66782.0
2018-01-16 12:50:00,224.27,224.27,223.4,223.4,56781.0,224.27,224.27,223.4,223.4,56781.0
2018-01-16 12:55:00,223.44,223.68,223.26,223.31,57982.0,223.44,223.68,223.26,223.31,57982.0
2018-01-16 13:00:00,223.31,223.43,222.63,222.67,106101.0,223.31,223.43,222.63,222.67,106101.0
2018-01-16 13:05:00,222.72,223.29,222.66,223.05,89124.0,222.72,223.29,222.66,223.05,89124.0
2018-01-16 13:10:00,223.09,223.42,222.81,223.12,32241.0,223.09,223.42,222.81,223.12,32241.0
2018-01-16 13:15:00,223.16,223.24,222.95,223.15,24647.0,223.16,223.24,222.95,223.15,24647.0
2018-01-16 13:20:00,223.12,223.12,222.8,222.8,37072.0,223.12,223.12,222.8,222.8,37072.0
2018-01-16 13:25:00,222.81,223.15,222.6,222.98,45709.0,222.81,223.15,222.6,222.98,45709.0
2018-01-16 13:30:00,222.98,223.27,222.88,223.0,57458.0,222.98,223.27,222.88,223.0,57458.0
2018-01-16 13:35:00,223.03,223.06,222.63,222.84,37463.0,223.03,223.06,222.63,222.84,37463.0
2018-01-16 13:40:00,222.8,223.0,222.75,222.89,41492.0,222.8,223.0,222.75,222.89,41492.0
2018-01-16 13:45:00,222.88,222.92,222.22,222.27,85239.0,222.88,222.92,222.22,222.27,85239.0
2018-01-16 13:50:00,222.31,222.34,220.94,221.09,190726.0,222.31,222.34,220.94,221.09,190726.0
2018-01-16 13:55:00,221.17,221.47,220.65,220.78,94043.0,221.17,221.47,220.65,220.78,94043.0
2018-01-16 14:00:00,220.8,220.9,219.69,219.86,148087.0,220.8,220.9,219.69,219.86,148087.0
2018-01-16 14:05:00,219.88,220.45,219.85,219.94,111055.0,219.88,220.45,219.85,219.94,111055.0
2018-01-16 14:10:00,220.02,220.26,219.74,219.91,68405.0,220.02,220.26,219.74,219.91,68405.0
2018-01-16 14:15:00,219.92,219.93,218.87,219.19,158441.0,219.92,219.93,218.87,219.19,158441.0
2018-01-16 14:20:00,219.13,219.23,217.2,218.16,227361.0,219.13,219.23,217.2,218.16,227361.0
2018-01-16 14:25:00,218.07,218.99,217.76,218.88,148294.0,218.07,218.99,217.76,218.88,148294.0
2018-01-16 14:30:00,218.95,219.97,218.76,219.13,123580.0,218.95,219.97,218.76,219.13,123580.0
2018-01-16 14:35:00,219.11,219.81,219.1,219.49,76857.0,219.11,219.81,219.1,219.49,76857.0
2018-01-16 14:40:00,219.49,219.59,219.01,219.09,94068.0,219.49,219.59,219.01,219.09,94068.0
2018-01-16 14:45:00,219.14,219.85,218.45,219.27,126352.0,219.14,219.85,218.45,219.27,126352.0
2018-01-16 14:50:00,219.19,220.35,219.19,220.24,98407.0,219.19,220.35,219.19,220.24,98407.0
2018-01-16 14:55:00,220.27,220.44,219.83,220.19,60417.0,220.27,220.44,219.83,220.19,60417.0
2018-01-16 15:00:00,220.23,220.76,220.0,220.74,58083.0,220.23,220.76,220.0,220.74,58083.0
2018-01-16 15:05:00,220.78,221.32,220.58,221.12,81561.0,220.78,221.32,220.58,221.12,81561.0
2018-01-16 15:10:00,221.11,221.82,221.0,221.6,110424.0,221.11,221.82,221.0,221.6,110424.0
2018-01-16 15:15:00,221.58,221.58,221.08,221.2,75831.0,221.58,221.58,221.08,221.2,75831.0
2018-01-16 15:20:00,221.16,221.79,221.16,221.65,72076.0,221.16,221.79,221.16,221.65,72076.0
2018-01-16 15:25:00,221.72,222.17,221.44,221.99,72113.0,221.72,222.17,221.44,221.99,72113.0
2018-01-16 15:30:00,221.98,221.99,221.7,221.99,55115.0,221.98,221.99,221.7,221.99,55115.0
2018-01-16 15:35:00,221.99,222.35,221.88,222.21,104536.0,221.99,222.35,221.88,222.21,104536.0
2018-01-16 15:40:00,222.15,222.32,221.88,222.17,99528.0,222.15,222.32,221.88,222.17,99528.0
2018-01-16 15:45:00,222.17,222.27,221.74,222.12,98340.0,222.17,222.27,221.74,222.12,98340.0
2018-01-16 15:50:00,222.15,222.15,221.47,221.53,130251.0,222.15,222.15,221.47,221.53,130251.0
2018-01-16 15:55:00,221.52,221.95,221.31,221.5,201262.0,221.52,221.95,221.31,221.5,201262.0
2018-01-17 09:30:00,221.0,221.15,219.01,219.22,327636.0,221.0,221.15,219.01,219.22,327636.0
2018-01-17 09:35:00,219.25,220.5,219.09,219.41,107412.0,219.25,220.5,219.09,219.41,107412.0
2018-01-17 09:40:00,219.32,219.46,218.4,218.88,152409.0,219.32,219.46,218.4,218.88,152409.0
2018-01-17 09:45:00,218.94,219.08,218.0,218.98,153282.0,218.94,219.08,218.0,218.98,153282.0
2018-01-17 09:50:00,218.94,219.1,218.45,218.67,106576.0,218.94,219.1,218.45,218.67,106576.0
2018-01-17 09:55:00,218.71,219.1,218.5,218.83,60865.0,218.71,219.1,218.5,218.83,60865.0
2018-01-17 10:00:00,218.71,218.99,217.4,217.55,121644.0,218.71,218.99,217.4,217.55,121644.0
2018-01-17 10:05:00,217.61,218.11,217.35,218.0,167444.0,217.61,218.11,217.35,218.0,167444.0
2018-01-17 10:10:00,218.06,218.43,217.77,218.27,90607.0,218.06,218.43,217.77,218.27,90607.0
2018-01-17 10:15:00,218.35,218.91,218.27,218.39,71490.0,218.35,218.91,218.27,218.39,71490.0
2018-01-17 10:20:00,218.37,218.74,217.26,217.33,125720.0,218.37,218.74,217.26,217.33,125720.0
2018-01-17 10:25:00,217.38,217.39,216.71,216.92,181565.0,217.38,217.39,216.71,216.92,181565.0
2018-01-17 10:30:00,216.89,217.6,216.42,217.52,174811.0,216.89,217.6,216.42,217.52,174811.0
2018-01-17 10:35:00,217.5,217.67,216.95,217.03,71628.0,217.5,217.67,216.95,217.03,71628.0
2018-01-17 10:40:00,217.03,217.09,216.32,216.66,120567.0,217.03,217.09,216.32,216.66,120567.0
2018-01-17 10:45:00,216.7,217.52,216.45,217.5,114142.0,216.7,217.52,216.45,217.5,114142.0
2018-01-17 10:50:00,217.55,217.72,217.22,217.39,43329.0,217.55,217.72,217.22,217.39,43329.0
2018-01-17 10:55:00,217.39,218.37,217.36,218.36,64451.0,217.39,218.37,217.36,218.36,64451.0
2018-01-17 11:00:00,218.39,219.12,218.29,218.41,83416.0,218.39,219.12,218.29,218.41,83416.0
2018-01-17 11:05:00,218.45,218.86,217.87,218.31,53303.0,218.45,218.86,217.87,218.31,53303.0
2018-01-17 11:10:00,218.34,218.54,218.0,218.3,68646.0,218.34,218.54,218.0,218.3,68646.0
2018-01-17 11:15:00,218.3,218.9,218.3,218.71,71172.0,218.3,218.9,218.3,218.71,71172.0
2018-01-17 11:20:00,218.69,218.69,218.27,218.33,54322.0,218.69,218.69,218.27,218.33,54322.0
2018-01-17 11:25:00,218.39,218.62,218.12,218.25,48329.0,218.39,218.62,218.12,218.25,48329.0
2018-01-17 11:30:00,218.26,218.41,217.86,218.28,65915.0,218.26,218.41,217.86,218.28,65915.0
2018-01-17 11:35:00,218.35,218.44,217.75,217.88,47520.0,218.35,218.44,217.75,217.88,47520.0
2018-01-17 11:40:00,217.89,218.0,217.79,217.86,34372.0,217.89,218.0,217.79,217.86,34372.0
2018-01-17 11:45:00,217.86,218.05,217.62,218.02,35721.0,217.86,218.05,217.62,218.02,35721.0
2018-01-17 11:50:00,218.03,218.29,217.85,218.21,67917.0,218.03,218.29,217.85,218.21,67917.0
2018-01-17 11:55:00,218.25,218.69,218.21,218.5,37745.0,218.25,218.69,218.21,218.5,37745.0
2018-01-17 12:00:00,218.5,218.64,218.33,218.47,38577.0,218.5,218.64,218.33,218.47,38577.0
2018-01-17 12:05:00,218.48,218.6,218.27,218.31,38805.0,218.48,218.6,218.27,218.31,38805.0
2018-01-17 12:10:00,218.31,218.31,217.89,218.08,33116.0,218.31,218.31,217.89,218.08,33116.0
2018-01-17 12:15:00,218.18,218.22,217.91,217.91,34493.0,218.18,218.22,217.91,217.91,34493.0
2018-01-17 12:20:00,217.9,217.9,217.2,217.4,50763.0,217.9,217.9,217.2,217.4,50763.0
2018-01-17 12:25:00,217.42,217.43,217.19,217.38,34959.0,217.42,217.43,217.19,217.38,34959.0
2018-01-17 12:30:00,217.36,217.95,217.3,217.76,47697.0,217.36,217.95,217.3,217.76,47697.0
2018-01-17 12:35:00,217.76,218.51,217.73,218.36,37738.0,217.76,218.51,217.73,218.36,37738.0
2018-01-17 12:40:00,218.42,218.42,217.97,218.03,32083.0,218.42,218.42,217.97,218.03,32083.0
2018-01-17 12:45:00,218.13,218.35,218.0,218.0,17488.0,218.13,218.35,218.0,218.0,17488.0
2018-01-17 12:50:00,218.07,218.26,217.83,218.17,22334.0,218.07,218.26,217.83,218.17,22334.0
2018-01-17 12:55:00,218.22,218.49,218.14,218.42,25088.0,218.22,218.49,218.14,218.42,25088.0
2018-01-17 13:00:00,218.48,219.25,218.46,219.06,97350.0,218.48,219.25,218.46,219.06,97350.0
2018-01-17 13:05:00,219.1,219.22,218.95,219.03,52478.0,219.1,219.22,218.95,219.03,52478.0
2018-01-17 13:10:00,218.99,219.67,218.92,219.67,49738.0,218.99,219.67,218.92,219.67,49738.0
2018-01-17 13:15:00,219.67,220.7,219.61,220.45,115115.0,219.67,220.7,219.61,220.45,115115.0
2018-01-17 13:20:00,220.49,220.63,220.11,220.33,84583.0,220.49,220.63,220.11,220.33,84583.0
2018-01-17 13:25:00,220.32,220.39,220.0,220.39,40253.0,220.32,220.39,220.0,220.39,40253.0
2018-01-17 13:30:00,220.36,220.42,219.93,219.93,32310.0,220.36,220.42,219.93,219.93,32310.0
2018-01-17 13:35:00,219.9,220.44,219.77,220.08,28203.0,219.9,220.44,219.77,220.08,28203.0
2018-01-17 13:40:00,220.06,220.18,220.03,220.05,21306.0,220.06,220.18,220.03,220.05,21306.0
2018-01-17 13:45:00,220.07,220.08,219.1,219.16,69413.0,220.07,220.08,219.1,219.16,69413.0
2018-01-17 13:50:00,219.19,219.29,218.74,219.02,66837.0,219.19,219.29,218.74,219.02,66837.0
2018-01-17 13:55:00,219.05,219.32,218.9,219.07,46857.0,219.05,219.32,218.9,219.07,46857.0
2018-01-17 14:00:00,219.12,219.45,219.11,219.45,53258.0,219.12,219.45,219.11,219.45,53258.0
2018-01-17 14:05:00,219.43,219.46,219.05,219.15,35616.0,219.43,219.46,219.05,219.15,35616.0
2018-01-17 14:10:00,219.19,219.39,219.15,219.34,28295.0,219.19,219.39,219.15,219.34,28295.0
2018-01-17 14:15:00,219.37,219.43,219.28,219.38,39035.0,219.37,219.43,219.28,219.38,39035.0
2018-01-17 14:20:00,219.35,219.84,219.35,219.61,51776.0,219.35,219.84,219.35,219.61,51776.0
2018-01-17 14:25:00,219.58,219.71,218.65,218.75,50189.0,219.58,219.71,218.65,218.75,50189.0
2018-01-17 14:30:00,218.68,218.78,218.1,218.63,55279.0,218.68,218.78,218.1,218.63,55279.0
2018-01-17 14:35:00,218.64,218.88,218.43,218.64,42632.0,218.64,218.88,218.43,218.64,42632.0
2018-01-17 14:40:00,218.67,218.74,218.49,218.59,50094.0,218.67,218.74,218.49,218.59,50094.0
2018-01-17 14:45:00,218.57,218.94,218.47,218.74,48154.0,218.57,218.94,218.47,218.74,48154.0
2018-01-17 14:50:00,218.78,218.83,218.41,218.49,36757.0,218.78,218.83,218.41,218.49,36757.0
2018-01-17 14:55:00,218.51,218.59,218.18,218.29,39126.0,218.51,218.59,218.18,218.29,39126.0
2018-01-17 15:00:00,218.35,218.68,218.34,218.54,56597.0,218.35,218.68,218.34,218.54,56597.0
2018-01-17 15:05:00,218.55,218.63,218.35,218.63,43572.0,218.55,218.63,218.35,218.63,43572.0
2018-01-17 15:10:00,218.64,218.64,218.19,218.2,47599.0,218.64,218.64,218.19,218.2,47599.0
2018-01-17 15:15:00,218.15,218.4,218.12,218.3,52750.0,218.15,218.4,218.12,218.3,52750.0
2018-01-17 15:20:00,218.26,218.3,217.56,217.68,109219.0,218.26,218.3,217.56,217.68,109219.0
2018-01-17 15:25:00,217.68,218.06,217.55,217.82,72003.0,217.68,218.06,217.55,217.82,72003.0
2018-01-17 15:30:00,217.83,217.92,217.57,217.63,77423.0,217.83,217.92,217.57,217.63,77423.0
2018-01-17 15:35:00,217.63,217.72,217.4,217.7,142343.0,217.63,217.72,217.4,217.7,142343.0
2018-01-17 15:40:00,217.68,218.1,217.65,217.8,101941.0,217.68,218.1,217.65,217.8,101941.0
2018-01-17 15:45:00,217.81,217.84,217.4,217.82,126475.0,217.81,217.84,217.4,217.82,126475.0
2018-01-17 15:50:00,217.83,218.13,217.55,217.56,157316.0,217.83,218.13,217.55,217.56,157316.0
2018-01-17 15:55:00,217.57,217.58,217.29,217.49,275157.0,217.57,217.58,217.29,217.49,275157.0
2018-01-18 09:30:00,220.34,220.58,217.6,218.17,430707.0,220.34,220.58,217.6,218.17,430707.0
2018-01-18 09:35:00,218.3,219.15,218.1,218.9,185633.0,218.3,219.15,218.1,218.9,185633.0
2018-01-18 09:40:00,218.77,218.97,217.93,218.03,138032.0,218.77,218.97,217.93,218.03,138032.0
2018-01-18 09:45:00,218.06,218.69,217.47,217.93,128655.0,218.06,218.69,217.47,217.93,128655.0
2018-01-18 09:50:00,217.99,218.04,217.2,217.86,105604.0,217.99,218.04,217.2,217.86,105604.0
2018-01-18 09:55:00,217.86,218.56,217.72,218.01,116628.0,217.86,218.56,217.72,218.01,116628.0
2018-01-18 10:00:00,217.87,218.19,216.89,217.03,166657.0,217.87,218.19,216.89,217.03,166657.0
2018-01-18 10:05:00,217.13,217.46,216.7,217.05,142103.0,217.13,217.46,216.7,217.05,142103.0
2018-01-18 10:10:00,217.04,217.29,216.62,216.71,70526.0,217.04,217.29,216.62,216.71,70526.0
2018-01-18 10:15:00,216.79,217.32,216.55,217.26,77356.0,216.79,217.32,216.55,217.26,77356.0
2018-01-18 10:20:00,217.31,217.9,217.15,217.15,107996.0,217.31,217.9,217.15,217.15,107996.0
2018-01-18 10:25:00,217.07,218.14,217.07,217.8,86936.0,217.07,218.14,217.07,217.8,86936.0
2018-01-18 10:30:00,217.77,218.3,217.7,218.04,91392.0,217.77,218.3,217.7,218.04,91392.0
2018-01-18 10:35:00,218.1,218.13,217.78,218.07,36337.0,218.1,218.13,217.78,218.07,36337.0
2018-01-18 10:40:00,218.06,218.11,217.75,218.05,40377.0,218.06,218.11,217.75,218.05,40377.0
2018-01-18 10:45:00,218.02,218.65,217.96,218.54,85584.0,218.02,218.65,217.96,218.54,85584.0
2018-01-18 10:50:00,218.53,219.21,218.46,218.91,77315.0,218.53,219.21,218.46,218.91,77315.0
2018-01-18 10:55:00,218.91,218.98,218.55,218.55,55740.0,218.91,218.98,218.55,218.55,55740.0
2018-01-18 11:00:00,218.51,219.14,218.28,219.14,47516.0,218.51,219.14,218.28,219.14,47516.0
2018-01-18 11:05:00,219.08,219.44,218.91,219.23,71116.0,219.08,219.44,218.91,219.23,71116.0
2018-01-18 11:10:00,219.24,219.6,219.14,219.34,56867.0,219.24,219.6,219.14,219.34,56867.0
2018-01-18 11:15:00,219.45,219.5,219.0,219.42,41947.0,219.45,219.5,219.0,219.42,41947.0
2018-01-18 11:20:00,219.44,219.44,218.6,218.66,53994.0,219.44,219.44,218.6,218.66,53994.0
2018-01-18 11:25:00,218.67,219.09,218.6,218.72,41069.0,218.67,219.09,218.6,218.72,41069.0
2018-01-18 11:30:00,218.79,219.13,218.79,219.0,19435.0,218.79,219.13,218.79,219.0,19435.0
2018-01-18 11:35:00,219.0,219.0,218.4,218.4,27092.0,219.0,219.0,218.4,218.4,27092.0
2018-01-18 11:40:00,218.45,218.82,218.37,218.79,36590.0,218.45,218.82,218.37,218.79,36590.0
2018-01-18 11:45:00,218.79,219.1,218.58,219.1,45028.0,218.79,219.1,218.58,219.1,45028.0
2018-01-18 11:50:00,219.09,219.19,218.92,219.1,31360.0,219.09,219.19,218.92,219.1,31360.0
2018-01-18 11:55:00,219.13,219.19,218.79,218.92,32102.0,219.13,219.19,218.79,218.92,32102.0
2018-01-18 12:00:00,218.9,219.77,218.66,219.73,103231.0,218.9,219.77,218.66,219.73,103231.0
2018-01-18 12:05:00,219.67,219.96,219.54,219.72,62156.0,219.67,219.96,219.54,219.72,62156.0
2018-01-18 12:10:00,219.71,219.78,219.54,219.63,22296.0,219.71,219.78,219.54,219.63,22296.0
2018-01-18 12:15:00,219.63,220.25,219.56,220.08,128475.0,219.63,220.25,219.56,220.08,128475.0
2018-01-18 12:20:00,220.1,220.1,219.41,219.73,79430.0,220.1,220.1,219.41,219.73,79430.0
2018-01-18 12:25:00,219.69,219.94,219.57,219.9,68003.0,219.69,219.94,219.57,219.9,68003.0
2018-01-18 12:30:00,219.91,219.95,219.61,219.81,29186.0,219.91,219.95,219.61,219.81,29186.0
2018-01-18 12:35:00,219.84,220.09,219.84,220.0,52691.0,219.84,220.09,219.84,220.0,52691.0
2018-01-18 12:40:00,220.0,220.02,219.49,219.49,29860.0,220.0,220.02,219.49,219.49,29860.0
2018-01-18 12:45:00,219.51,219.68,219.34,219.34,20463.0,219.51,219.68,219.34,219.34,20463.0
2018-01-18 12:50:00,219.34,219.46,219.23,219.46,27763.0,219.34,219.46,219.23,219.46,27763.0
2018-01-18 12:55:00,219.44,219.46,219.11,219.13,23234.0,219.44,219.46,219.11,219.13,23234.0
2018-01-18 13:00:00,219.16,219.39,219.0,219.29,13263.0,219.16,219.39,219.0,219.29,13263.0
2018-01-18 13:05:00,219.32,219.51,219.27,219.32,15933.0,219.32,219.51,219.27,219.32,15933.0
2018-01-18 13:10:00,219.37,219.4,219.05,219.16,21498.0,219.37,219.4,219.05,219.16,21498.0
2018-01-18 13:15:00,219.19,219.2,218.84,218.87,16439.0,219.19,219.2,218.84,218.87,16439.0
2018-01-18 13:20:00,218.81,219.05,218.65,218.98,34673.0,218.81,219.05,218.65,218.98,34673.0
2018-01-18 13:25:00,218.99,219.02,218.81,218.84,17208.0,218.99,219.02,218.81,218.84,17208.0
2018-01-18 13:30:00,218.85,219.0,218.68,218.77,12735.0,218.85,219.0,218.68,218.77,12735.0
2018-01-18 13:35:00,218.78,218.8,218.5,218.77,13920.0,218.78,218.8,218.5,218.77,13920.0
2018-01-18 13:40:00,218.77,218.95,218.69,218.78,34212.0,218.77,218.95,218.69,218.78,34212.0
2018-01-18 13:45:00,218.72,218.87,218.62,218.72,20021.0,218.72,218.87,218.62,218.72,20021.0
2018-01-18 13:50:00,218.74,218.77,218.54,218.6,13130.0,218.74,218.77,218.54,218.6,13130.0
2018-01-18 13:55:00,218.59,218.98,218.43,218.89,26869.0,218.59,218.98,218.43,218.89,26869.0
2018-01-18 14:00:00,218.87,219.13,218.78,218.92,21606.0,218.87,219.13,218.78,218.92,21606.0
2018-01-18 14:05:00,218.93,219.02,218.86,218.89,13303.0,218.93,219.02,218.86,218.89,13303.0
2018-01-18 14:10:00,218.93,218.96,218.66,218.75,37406.0,218.93,218.96,218.66,218.75,37406.0
2018-01-18 14:15:00,218.8,218.82,218.54,218.56,20298.0,218.8,218.82,218.54,218.56,20298.0
2018-01-18 14:20:00,218.59,218.79,218.5,218.68,19405.0,218.59,218.79,218.5,218.68,19405.0
2018-01-18 14:25:00,218.63,218.86,218.5,218.72,23388.0,218.63,218.86,218.5,218.72,23388.0
2018-01-18 14:30:00,218.73,219.06,218.72,219.0,20463.0,218.73,219.06,218.72,219.0,20463.0
2018-01-18 14:35:00,218.99,219.13,218.91,219.13,14887.0,218.99,219.13,218.91,219.13,14887.0
2018-01-18 14:40:00,219.06,219.2,218.91,218.99,27403.0,219.06,219.2,218.91,218.99,27403.0
2018-01-18 14:45:00,218.96,219.16,218.94,219.12,23797.0,218.96,219.16,218.94,219.12,23797.0
2018-01-18 14:50:00,219.15,219.2,219.02,219.14,50608.0,219.15,219.2,219.02,219.14,50608.0
2018-01-18 14:55:00,219.17,219.3,219.0,219.11,34706.0,219.17,219.3,219.0,219.11,34706.0
2018-01-18 15:00:00,219.08,219.08,218.78,218.94,43575.0,219.08,219.08,218.78,218.94,43575.0
2018-01-18 15:05:00,218.91,219.04,218.87,218.96,26478.0,218.91,219.04,218.87,218.96,26478.0
2018-01-18 15:10:00,218.96,219.05,218.75,218.79,18447.0,218.96,219.05,218.75,218.79,18447.0
2018-01-18 15:15:00,218.8,219.26,218.78,219.15,36740.0,218.8,219.26,218.78,219.15,36740.0
2018-01-18 15:20:00,219.18,219.3,219.02,219.04,38172.0,219.18,219.3,219.02,219.04,38172.0
2018-01-18 15:25:00,219.05,219.16,218.85,218.94,39258.0,219.05,219.16,218.85,218.94,39258.0
2018-01-18 15:30:00,218.94,219.0,218.65,218.87,65844.0,218.94,219.0,218.65,218.87,65844.0
2018-01-18 15:35:00,218.85,219.48,218.69,219.46,113845.0,218.85,219.48,218.69,219.46,113845.0
2018-01-18 15:40:00,219.48,219.86,219.44,219.79,76500.0,219.48,219.86,219.44,219.79,76500.0
2018-01-18 15:45:00,219.77,219.85,219.59,219.84,75089.0,219.77,219.85,219.59,219.84,75089.0
2018-01-18 15:50:00,219.76,220.39,219.76,220.26,156103.0,219.76,220.39,219.76,220.26,156103.0
2018-01-18 15:55:00,220.25,220.45,220.08,220.33,263050.0,220.25,220.45,220.08,220.33,263050.0
2018-01-19 09:30:00,223.11,223.49,220.7,221.07,653688.0,223.11,223.49,220.7,221.07,653688.0
2018-01-19 09:35:00,221.05,221.64,220.2,221.6,274868.0,221.05,221.64,220.2,221.6,274868.0
2018-01-19 09:40:00,221.57,221.68,220.02,220.25,246083.0,221.57,221.68,220.02,220.25,246083.0
2018-01-19 09:45:00,220.3,220.95,220.01,220.68,189474.0,220.3,220.95,220.01,220.68,189474.0
2018-01-19 09:50:00,220.73,220.76,219.34,219.99,199770.0,220.73,220.76,219.34,219.99,199770.0
2018-01-19 09:55:00,219.96,220.37,219.45,220.09,132100.0,219.96,220.37,219.45,220.09,132100.0
2018-01-19 10:00:00,220.09,220.23,219.63,219.97,115661.0,220.09,220.23,219.63,219.97,115661.0
2018-01-19 10:05:00,219.9,220.35,219.46,220.3,104939.0,219.9,220.35,219.46,220.3,104939.0
2018-01-19 10:10:00,220.27,220.83,220.21,220.66,138915.0,220.27,220.83,220.21,220.66,138915.0
2018-01-19 10:15:00,220.55,220.64,219.71,219.92,150172.0,220.55,220.64,219.71,219.92,150172.0
2018-01-19 10:20:00,219.95,219.95,219.61,219.79,80373.0,219.95,219.95,219.61,219.79,80373.0
2018-01-19 10:25:00,219.79,220.4,219.78,220.29,82977.0,219.79,220.4,219.78,220.29,82977.0
2018-01-19 10:30:00,220.27,220.31,219.65,219.73,78504.0,220.27,220.31,219.65,219.73,78504.0
2018-01-19 10:35:00,219.71,220.29,219.59,220.29,76082.0,219.71,220.29,219.59,220.29,76082.0
2018-01-19 10:40:00,220.25,220.36,220.13,220.2,50093.0,220.25,220.36,220.13,220.2,50093.0
2018-01-19 10:45:00,220.2,220.2,219.42,219.58,90166.0,220.2,220.2,219.42,219.58,90166.0
2018-01-19 10:50:00,219.64,219.68,219.27,219.45,101753.0,219.64,219.68,219.27,219.45,101753.0
2018-01-19 10:55:00,219.48,219.64,219.05,219.16,66768.0,219.48,219.64,219.05,219.16,66768.0
2018-01-19 11:00:00,219.1,219.3,218.52,218.56,130703.0,219.1,219.3,218.52,218.56,130703.0
2018-01-19 11:05:00,218.5,218.86,218.5,218.79,80662.0,218.5,218.86,218.5,218.79,80662.0
2018-01-19 11:10:00,218.82,219.54,218.82,219.5,58840.0,218.82,219.54,218.82,219.5,58840.0
2018-01-19 11:15:00,219.54,219.79,219.4,219.77,48622.0,219.54,219.79,219.4,219.77,48622.0
2018-01-19 11:20:00,219.77,219.95,219.31,219.4,52917.0,219.77,219.95,219.31,219.4,52917.0
2018-01-19 11:25:00,219.4,219.81,219.38,219.73,51038.0,219.4,219.81,219.38,219.73,51038.0
2018-01-19 11:30:00,219.76,220.04,219.72,219.81,55686.0,219.76,220.04,219.72,219.81,55686.0
2018-01-19 11:35:00,219.85,219.91,219.49,219.5,68627.0,219.85,219.91,219.49,219.5,68627.0
2018-01-19 11:40:00,219.48,219.6,219.29,219.36,52000.0,219.48,219.6,219.29,219.36,52000.0
2018-01-19 11:45:00,219.44,219.59,219.29,219.48,44352.0,219.44,219.59,219.29,219.48,44352.0
2018-01-19 11:50:00,219.41,219.41,219.1,219.23,62933.0,219.41,219.41,219.1,219.23,62933.0
2018-01-19 11:55:00,219.27,219.78,219.07,219.78,72416.0,219.27,219.78,219.07,219.78,72416.0
2018-01-19 12:00:00,219.73,220.25,219.73,220.24,98549.0,219.73,220.25,219.73,220.24,98549.0
2018-01-19 12:05:00,220.23,220.24,219.78,219.78,57232.0,220.23,220.24,219.78,219.78,57232.0
2018-01-19 12:10:00,219.78,219.92,219.51,219.8,30926.0,219.78,219.92,219.51,219.8,30926.0
2018-01-19 12:15:00,219.8,219.83,219.6,219.71,19492.0,219.8,219.83,219.6,219.71,19492.0
2018-01-19 12:20:00,219.69,219.89,219.61,219.83,33533.0,219.69,219.89,219.61,219.83,33533.0
2018-01-19 12:25:00,219.8,219.98,219.77,219.9,38635.0,219.8,219.98,219.77,219.9,38635.0
2018-01-19 12:30:00,219.94,219.97,219.87,219.95,31620.0,219.94,219.97,219.87,219.95,31620.0
2018-01-19 12:35:00,219.92,220.08,219.89,219.99,51918.0,219.92,220.08,219.89,219.99,51918.0
2018-01-19 12:40:00,220.01,220.09,219.88,219.91,39260.0,220.01,220.09,219.88,219.91,39260.0
2018-01-19 12:45:00,219.9,220.06,219.74,219.95,54235.0,219.9,220.06,219.74,219.95,54235.0
2018-01-19 12:50:00,219.96,220.0,219.79,219.82,27127.0,219.96,220.0,219.79,219.82,27127.0
2018-01-19 12:55:00,219.84,219.89,219.71,219.71,18491.0,219.84,219.89,219.71,219.71,18491.0
2018-01-19 13:00:00,219.72,219.79,219.41,219.42,37094.0,219.72,219.79,219.41,219.42,37094.0
2018-01-19 13:05:00,219.45,219.64,219.3,219.36,23114.0,219.45,219.64,219.3,219.36,23114.0
2018-01-19 13:10:00,219.38,219.73,219.2,219.61,31683.0,219.38,219.73,219.2,219.61,31683.0
2018-01-19 13:15:00,219.61,219.67,219.47,219.63,29163.0,219.61,219.67,219.47,219.63,29163.0
2018-01-19 13:20:00,219.68,219.83,219.66,219.76,21784.0,219.68,219.83,219.66,219.76,21784.0
2018-01-19 13:25:00,219.72,219.95,219.66,219.93,63058.0,219.72,219.95,219.66,219.93,63058.0
2018-01-19 13:30:00,219.95,220.0,219.82,219.92,24015.0,219.95,220.0,219.82,219.92,24015.0
2018-01-19 13:35:00,219.92,219.98,219.63,219.81,44488.0,219.92,219.98,219.63,219.81,44488.0
2018-01-19 13:40:00,219.76,220.08,219.68,219.92,76162.0,219.76,220.08,219.68,219.92,76162.0
2018-01-19 13:45:00,219.94,220.0,219.82,219.83,41968.0,219.94,220.0,219.82,219.83,41968.0
2018-01-19 13:50:00,219.81,219.96,219.8,219.86,22794.0,219.81,219.96,219.8,219.86,22794.0
2018-01-19 13:55:00,219.86,219.97,219.8,219.94,57690.0,219.86,219.97,219.8,219.94,57690.0
2018-01-19 14:00:00,219.94,220.67,219.92,220.67,195213.0,219.94,220.67,219.92,220.67,195213.0
2018-01-19 14:05:00,220.65,220.74,220.41,220.65,80867.0,220.65,220.74,220.41,220.65,80867.0
2018-01-19 14:10:00,220.65,220.67,220.2,220.3,50517.0,220.65,220.67,220.2,220.3,50517.0
2018-01-19 14:15:00,220.31,220.54,220.05,220.31,69506.0,220.31,220.54,220.05,220.31,69506.0
2018-01-19 14:20:00,220.33,220.67,220.3,220.64,74752.0,220.33,220.67,220.3,220.64,74752.0
2018-01-19 14:25:00,220.63,220.7,220.41,220.64,83818.0,220.63,220.7,220.41,220.64,83818.0
2018-01-19 14:30:00,220.65,220.67,220.35,220.5,49304.0,220.65,220.67,220.35,220.5,49304.0
2018-01-19 14:35:00,220.51,220.69,220.4,220.55,55169.0,220.51,220.69,220.4,220.55,55169.0
2018-01-19 14:40:00,220.56,220.57,220.39,220.41,37740.0,220.56,220.57,220.39,220.41,37740.0
2018-01-19 14:45:00,220.43,220.48,220.11,220.41,56276.0,220.43,220.48,220.11,220.41,56276.0
2018-01-19 14:50:00,220.4,220.57,220.36,220.49,64740.0,220.4,220.57,220.36,220.49,64740.0
2018-01-19 14:55:00,220.52,220.57,220.36,220.41,46537.0,220.52,220.57,220.36,220.41,46537.0
2018-01-19 15:00:00,220.41,220.43,220.2,220.3,34963.0,220.41,220.43,220.2,220.3,34963.0
2018-01-19 15:05:00,220.28,220.48,220.18,220.32,38998.0,220.28,220.48,220.18,220.32,38998.0
2018-01-19 15:10:00,220.32,220.48,220.27,220.4,40056.0,220.32,220.48,220.27,220.4,40056.0
2018-01-19 15:15:00,220.39,220.52,220.39,220.41,80352.0,220.39,220.52,220.39,220.41,80352.0
2018-01-19 15:20:00,220.39,220.53,220.34,220.37,82905.0,220.39,220.53,220.34,220.37,82905.0
2018-01-19 15:25:00,220.37,220.61,220.22,220.59,84196.0,220.37,220.61,220.22,220.59,84196.0
2018-01-19 15:30:00,220.57,220.72,220.19,220.49,138383.0,220.57,220.72,220.19,220.49,138383.0
2018-01-19 15:35:00,220.49,220.6,220.21,220.32,142932.0,220.49,220.6,220.21,220.32,142932.0
2018-01-19 15:40:00,220.35,220.49,220.2,220.45,93230.0,220.35,220.49,220.2,220.45,93230.0
2018-01-19 15:45:00,220.43,220.49,220.1,220.13,178221.0,220.43,220.49,220.1,220.13,178221.0
2018-01-19 15:50:00,220.13,220.28,220.04,220.05,250471.0,220.13,220.28,220.04,220.05,250471.0
2018-01-19 15:55:00,220.06,220.46,220.02,220.45,419226.0,220.06,220.46,220.02,220.45,419226.0
2018-01-22 09:30:00,222.0,222.31,221.2,221.97,490827.0,222.0,222.31,221.2,221.97,490827.0
2018-01-22 09:35:00,222.0,223.45,221.88,222.86,334698.0,222.0,223.45,221.88,222.86,334698.0
2018-01-22 09:40:00,222.75,223.31,222.75,223.13,220167.0,222.75,223.31,222.75,223.13,220167.0
2018-01-22 09:45:00,223.13,223.2,222.5,223.17,158744.0,223.13,223.2,222.5,223.17,158744.0
2018-01-22 09:50:00,223.2,224.77,223.17,224.77,339119.0,223.2,224.77,223.17,224.77,339119.0
2018-01-22 09:55:00,224.74,225.24,224.32,224.66,249611.0,224.74,225.24,224.32,224.66,249611.0
2018-01-22 10:00:00,224.72,225.0,224.43,224.92,138113.0,224.72,225.0,224.43,224.92,138113.0
2018-01-22 10:05:00,224.95,225.97,224.73,225.9,197755.0,224.95,225.97,224.73,225.9,197755.0
2018-01-22 10:10:00,225.84,226.02,225.4,225.82,169372.0,225.84,226.02,225.4,225.82,169372.0
2018-01-22 10:15:00,225.88,226.5,225.77,226.37,236620.0,225.88,226.5,225.77,226.37,236620.0
2018-01-22 10:20:00,226.32,226.69,225.86,226.34,169905.0,226.32,226.69,225.86,226.34,169905.0
2018-01-22 10:25:00,226.35,226.37,225.74,225.91,141872.0,226.35,226.37,225.74,225.91,141872.0
2018-01-22 10:30:00,225.91,225.91,225.51,225.82,114748.0,225.91,225.91,225.51,225.82,114748.0
2018-01-22 10:35:00,225.87,226.5,225.83,226.47,140826.0,225.87,226.5,225.83,226.47,140826.0
2018-01-22 10:40:00,226.45,226.47,226.12,226.34,90745.0,226.45,226.47,226.12,226.34,90745.0
2018-01-22 10:45:00,226.39,226.84,225.71,226.2,212782.0,226.39,226.84,225.71,226.2,212782.0
2018-01-22 10:50:00,226.2,226.28,225.63,225.88,99579.0,226.2,226.28,225.63,225.88,99579.0
2018-01-22 10:55:00,225.92,226.61,225.65,226.37,130697.0,225.92,226.61,225.65,226.37,130697.0
2018-01-22 11:00:00,226.35,227.0,226.25,226.87,143270.0,226.35,227.0,226.25,226.87,143270.0
2018-01-22 11:05:00,226.85,226.95,226.54,226.85,123462.0,226.85,226.95,226.54,226.85,123462.0
2018-01-22 11:10:00,226.8,226.9,226.5,226.57,121928.0,226.8,226.9,226.5,226.57,121928.0
2018-01-22 11:15:00,226.6,226.6,226.0,226.42,105382.0,226.6,226.6,226.0,226.42,105382.0
2018-01-22 11:20:00,226.36,226.65,226.29,226.58,62535.0,226.36,226.65,226.29,226.58,62535.0
2018-01-22 11:25:00,226.63,226.74,226.41,226.61,75782.0,226.63,226.74,226.41,226.61,75782.0
2018-01-22 11:30:00,226.57,226.6,226.0,226.23,72639.0,226.57,226.6,226.0,226.23,72639.0
2018-01-22 11:35:00,226.24,226.32,225.97,226.26,71132.0,226.24,226.32,225.97,226.26,71132.0
2018-01-22 11:40:00,226.28,226.33,225.92,225.96,31677.0,226.28,226.33,225.92,225.96,31677.0
2018-01-22 11:45:00,225.94,226.23,225.8,225.98,79209.0,225.94,226.23,225.8,225.98,79209.0
2018-01-22 11:50:00,226.03,226.09,225.64,226.04,115035.0,226.03,226.09,225.64,226.04,115035.0
2018-01-22 11:55:00,226.01,226.2,225.77,226.18,96768.0,226.01,226.2,225.77,226.18,96768.0
2018-01-22 12:00:00,226.14,226.41,226.0,226.18,86759.0,226.14,226.41,226.0,226.18,86759.0
2018-01-22 12:05:00,226.21,226.28,225.72,225.74,51907.0,226.21,226.28,225.72,225.74,51907.0
2018-01-22 12:10:00,225.75,226.02,225.69,225.76,69663.0,225.75,226.02,225.69,225.76,69663.0
2018-01-22 12:15:00,225.8,226.23,225.77,226.12,56119.0,225.8,226.23,225.77,226.12,56119.0
2018-01-22 12:20:00,226.14,226.34,225.98,225.98,61308.0,226.14,226.34,225.98,225.98,61308.0
2018-01-22 12:25:00,225.99,226.09,225.81,225.95,45297.0,225.99,226.09,225.81,225.95,45297.0
2018-01-22 12:30:00,225.92,226.22,225.92,226.0,64880.0,225.92,226.22,225.92,226.0,64880.0
2018-01-22 12:35:00,226.0,226.16,225.92,225.92,32669.0,226.0,226.16,225.92,225.92,32669.0
2018-01-22 12:40:00,225.94,226.06,225.88,225.97,29705.0,225.94,226.06,225.88,225.97,29705.0
2018-01-22 12:45:00,226.0,226.17,225.91,226.09,49936.0,226.0,226.17,225.91,226.09,49936.0
2018-01-22 12:50:00,226.12,226.15,225.94,226.01,44632.0,226.12,226.15,225.94,226.01,44632.0
2018-01-22 12:55:00,226.0,226.03,225.84,225.85,51076.0,226.0,226.03,225.84,225.85,51076.0
2018-01-22 13:00:00,225.89,225.91,225.42,225.79,135826.0,225.89,225.91,225.42,225.79,135826.0
2018-01-22 13:05:00,225.74,226.15,225.6,225.8,73093.0,225.74,226.15,225.6,225.8,73093.0
2018-01-22 13:10:00,225.75,226.27,225.75,225.94,74260.0,225.75,226.27,225.75,225.94,74260.0
2018-01-22 13:15:00,225.95,226.59,225.92,226.33,80287.0,225.95,226.59,225.92,226.33,80287.0
2018-01-22 13:20:00,226.32,226.66,226.24,226.41,49348.0,226.32,226.66,226.24,226.41,49348.0
2018-01-22 13:25:00,226.38,226.65,226.34,226.54,78361.0,226.38,226.65,226.34,226.54,78361.0
2018-01-22 13:30:00,226.58,226.68,226.4,226.4,63593.0,226.58,226.68,226.4,226.4,63593.0
2018-01-22 13:35:00,226.4,226.53,225.97,226.25,109407.0,226.4,226.53,225.97,226.25,109407.0
2018-01-22 13:40:00,226.27,226.49,226.23,226.25,104407.0,226.27,226.49,226.23,226.25,104407.0
2018-01-22 13:45:00,226.23,226.29,225.96,225.99,113313.0,226.23,226.29,225.96,225.99,113313.0
2018-01-22 13:50:00,225.99,226.07,225.6,225.66,102496.0,225.99,226.07,225.6,225.66,102496.0
2018-01-22 13:55:00,225.62,225.97,225.61,225.79,52430.0,225.62,225.97,225.61,225.79,52430.0
2018-01-22 14:00:00,225.81,225.84,225.6,225.68,81822.0,225.81,225.84,225.6,225.68,81822.0
2018-01-22 14:05:00,225.62,225.73,225.51,225.56,102620.0,225.62,225.73,225.51,225.56,102620.0
2018-01-22 14:10:00,225.57,226.05,225.51,225.75,103471.0,225.57,226.05,225.51,225.75,103471.0
2018-01-22 14:15:00,225.72,225.87,225.27,225.7,211380.0,225.72,225.87,225.27,225.7,211380.0
2018-01-22 14:20:00,225.7,225.76,225.11,225.17,116440.0,225.7,225.76,225.11,225.17,116440.0
2018-01-22 14:25:00,225.18,225.42,225.1,225.18,78724.0,225.18,225.42,225.1,225.18,78724.0
2018-01-22 14:30:00,225.15,225.45,225.1,225.29,82255.0,225.15,225.45,225.1,225.29,82255.0
2018-01-22 14:35:00,225.25,225.77,225.25,225.75,86725.0,225.25,225.77,225.25,225.75,86725.0
2018-01-22 14:40:00,225.75,225.93,225.6,225.77,96141.0,225.75,225.93,225.6,225.77,96141.0
2018-01-22 14:45:00,225.79,225.86,225.56,225.57,71637.0,225.79,225.86,225.56,225.57,71637.0
2018-01-22 14:50:00,225.54,225.7,225.5,225.66,54192.0,225.54,225.7,225.5,225.66,54192.0
2018-01-22 14:55:00,225.69,225.81,225.53,225.75,73848.0,225.69,225.81,225.53,225.75,73848.0
2018-01-22 15:00:00,225.75,226.04,225.74,225.93,78301.0,225.75,226.04,225.74,225.93,78301.0
2018-01-22 15:05:00,225.9,225.98,225.84,225.9,63946.0,225.9,225.98,225.84,225.9,63946.0
2018-01-22 15:10:00,225.88,226.25,225.85,226.12,86638.0,225.88,226.25,225.85,226.12,86638.0
2018-01-22 15:15:00,226.15,226.52,225.98,226.43,130444.0,226.15,226.52,225.98,226.43,130444.0
2018-01-22 15:20:00,226.43,226.53,226.25,226.34,110698.0,226.43,226.53,226.25,226.34,110698.0
2018-01-22 15:25:00,226.26,226.72,226.26,226.47,221553.0,226.26,226.72,226.26,226.47,221553.0
2018-01-22 15:30:00,226.48,226.63,226.35,226.41,149963.0,226.48,226.63,226.35,226.41,149963.0
2018-01-22 15:35:00,226.41,226.62,226.34,226.59,201845.0,226.41,226.62,226.34,226.59,201845.0
2018-01-22 15:40:00,226.6,226.75,226.54,226.73,210995.0,226.6,226.75,226.54,226.73,210995.0
2018-01-22 15:45:00,226.75,227.41,226.67,227.37,416445.0,226.75,227.41,226.67,227.37,416445.0
2018-01-22 15:50:00,227.42,227.78,227.27,227.46,453561.0,227.42,227.78,227.27,227.46,453561.0
2018-01-22 15:55:00,227.45,227.79,227.11,227.58,537073.0,227.45,227.79,227.11,227.58,537073.0
2018-01-23 09:30:00,255.07,257.71,251.1,252.09,2947692.0,255.07,257.71,251.1,252.09,2947692.0
2018-01-23 09:35:00,252.19,253.17,250.25,251.37,1308123.0,252.19,253.17,250.25,251.37,1308123.0
2018-01-23 09:40:00,251.37,253.2,250.53,252.42,900971.0,251.37,253.2,250.53,252.42,900971.0
2018-01-23 09:45:00,252.35,252.59,249.53,249.61,714594.0,252.35,252.59,249.53,249.61,714594.0
2018-01-23 09:50:00,249.72,250.64,249.15,250.11,731886.0,249.72,250.64,249.15,250.11,731886.0
2018-01-23 09:55:00,250.04,252.5,248.02,249.59,676514.0,250.04,252.5,248.02,249.59,676514.0
2018-01-23 10:00:00,249.57,250.84,248.82,250.14,533838.0,249.57,250.84,248.82,250.14,533838.0
2018-01-23 10:05:00,250.13,251.52,250.0,251.18,445548.0,250.13,251.52,250.0,251.18,445548.0
2018-01-23 10:10:00,251.05,252.49,251.02,252.02,413602.0,251.05,252.49,251.02,252.02,413602.0
2018-01-23 10:15:00,252.04,252.95,251.7,252.47,520332.0,252.04,252.95,251.7,252.47,520332.0
2018-01-23 10:20:00,252.4,253.56,251.37,251.6,519793.0,252.4,253.56,251.37,251.6,519793.0
2018-01-23 10:25:00,251.54,252.0,251.05,251.85,274794.0,251.54,252.0,251.05,251.85,274794.0
2018-01-23 10:30:00,251.83,252.75,251.78,252.28,255096.0,251.83,252.75,251.78,252.28,255096.0
2018-01-23 10:35:00,252.24,253.13,252.05,252.57,268724.0,252.24,253.13,252.05,252.57,268724.0
2018-01-23 10:40:00,252.57,253.07,252.39,252.99,194458.0,252.57,253.07,252.39,252.99,194458.0
2018-01-23 10:45:00,252.99,253.01,251.58,251.81,268432.0,252.99,253.01,251.58,251.81,268432.0
2018-01-23 10:50:00,251.86,252.2,250.72,250.94,296411.0,251.86,252.2,250.72,250.94,296411.0
2018-01-23 10:55:00,250.93,251.65,250.31,250.65,270424.0,250.93,251.65,250.31,250.65,270424.0
2018-01-23 11:00:00,250.68,251.14,250.26,250.26,177052.0,250.68,251.14,250.26,250.26,177052.0
2018-01-23 11:05:00,250.46,251.49,250.34,251.18,181053.0,250.46,251.49,250.34,251.18,181053.0
2018-01-23 11:10:00,251.22,252.61,251.19,251.92,217784.0,251.22,252.61,251.19,251.92,217784.0
2018-01-23 11:15:00,251.92,251.95,251.13,251.71,119042.0,251.92,251.95,251.13,251.71,119042.0
2018-01-23 11:20:00,251.68,252.35,251.45,252.0,138997.0,251.68,252.35,251.45,252.0,138997.0
2018-01-23 11:25:00,251.99,252.31,251.53,251.9,95373.0,251.99,252.31,251.53,251.9,95373.0
2018-01-23 11:30:00,251.9,251.98,251.33,251.83,86304.0,251.9,251.98,251.33,251.83,86304.0
2018-01-23 11:35:00,251.77,252.42,251.61,252.26,110971.0,251.77,252.42,251.61,252.26,110971.0
2018-01-23 11:40:00,252.26,252.71,251.47,251.7,161547.0,252.26,252.71,251.47,251.7,161547.0
2018-01-23 11:45:00,251.7,251.8,251.0,251.45,151709.0,251.7,251.8,251.0,251.45,151709.0
2018-01-23 11:50:00,251.42,251.46,250.72,251.02,124570.0,251.42,251.46,250.72,251.02,124570.0
2018-01-23 11:55:00,251.03,251.5,250.58,251.02,111290.0,251.03,251.5,250.58,251.02,111290.0
2018-01-23 12:00:00,251.04,251.1,249.9,250.06,279526.0,251.04,251.1,249.9,250.06,279526.0
2018-01-23 12:05:00,250.08,250.65,249.61,249.96,241505.0,250.08,250.65,249.61,249.96,241505.0
2018-01-23 12:10:00,249.92,250.4,249.82,250.14,122073.0,249.92,250.4,249.82,250.14,122073.0
2018-01-23 12:15:00,250.17,250.43,250.0,250.24,124007.0,250.17,250.43,250.0,250.24,124007.0
2018-01-23 12:20:00,250.26,250.71,249.8,250.13,207494.0,250.26,250.71,249.8,250.13,207494.0
2018-01-23 12:25:00,250.12,250.2,249.65,249.83,127997.0,250.12,250.2,249.65,249.83,127997.0
2018-01-23 12:30:00,249.8,250.32,249.67,250.04,120345.0,249.8,250.32,249.67,250.04,120345.0
2018-01-23 12:35:00,250.01,250.35,249.7,250.02,124986.0,250.01,250.35,249.7,250.02,124986.0
2018-01-23 12:40:00,250.01,250.15,249.2,249.88,153861.0,250.01,250.15,249.2,249.88,153861.0
2018-01-23 12:45:00,249.82,249.87,249.36,249.61,59225.0,249.82,249.87,249.36,249.61,59225.0
2018-01-23 12:50:00,249.76,249.79,249.07,249.51,217387.0,249.76,249.79,249.07,249.51,217387.0
2018-01-23 12:55:00,249.53,250.11,249.48,249.63,115890.0,249.53,250.11,249.48,249.63,115890.0
2018-01-23 13:00:00,249.65,249.84,249.29,249.6,63407.0,249.65,249.84,249.29,249.6,63407.0
2018-01-23 13:05:00,249.72,249.74,249.25,249.45,93248.0,249.72,249.74,249.25,249.45,93248.0
2018-01-23 13:10:00,249.49,249.6,248.71,248.9,158377.0,249.49,249.6,248.71,248.9,158377.0
2018-01-23 13:15:00,249.03,249.1,248.25,248.61,174622.0,249.03,249.1,248.25,248.61,174622.0
2018-01-23 13:20:00,248.61,249.29,248.51,249.21,183301.0,248.61,249.29,248.51,249.21,183301.0
2018-01-23 13:25:00,249.21,249.29,248.74,248.95,88881.0,249.21,249.29,248.74,248.95,88881.0
2018-01-23 13:30:00,249.0,249.49,248.58,249.27,104148.0,249.0,249.49,248.58,249.27,104148.0
2018-01-23 13:35:00,249.27,249.49,248.71,249.0,76869.0,249.27,249.49,248.71,249.0,76869.0
2018-01-23 13:40:00,249.03,249.3,248.87,248.96,58565.0,249.03,249.3,248.87,248.96,58565.0
2018-01-23 13:45:00,249.02,250.54,249.01,250.31,224417.0,249.02,250.54,249.01,250.31,224417.0
2018-01-23 13:50:00,250.38,250.4,249.94,250.29,164071.0,250.38,250.4,249.94,250.29,164071.0
2018-01-23 13:55:00,250.29,250.3,249.93,250.1,120500.0,250.29,250.3,249.93,250.1,120500.0
2018-01-23 14:00:00,250.09,250.15,249.64,249.93,79004.0,250.09,250.15,249.64,249.93,79004.0
2018-01-23 14:05:00,249.93,250.7,249.79,250.48,165470.0,249.93,250.7,249.79,250.48,165470.0
2018-01-23 14:10:00,250.38,250.74,250.28,250.59,164474.0,250.38,250.74,250.28,250.59,164474.0
2018-01-23 14:15:00,250.62,250.65,250.12,250.34,112960.0,250.62,250.65,250.12,250.34,112960.0
2018-01-23 14:20:00,250.32,250.44,249.75,249.81,111258.0,250.32,250.44,249.75,249.81,111258.0
2018-01-23 14:25:00,249.83,250.35,249.51,250.21,84342.0,249.83,250.35,249.51,250.21,84342.0
2018-01-23 14:30:00,250.25,250.48,250.05,250.46,87259.0,250.25,250.48,250.05,250.46,87259.0
2018-01-23 14:35:00,250.43,250.88,250.18,250.72,93636.0,250.43,250.88,250.18,250.72,93636.0
2018-01-23 14:40:00,250.77,251.19,250.37,250.46,117073.0,250.77,251.19,250.37,250.46,117073.0
2018-01-23 14:45:00,250.46,250.98,250.31,250.64,67544.0,250.46,250.98,250.31,250.64,67544.0
2018-01-23 14:50:00,250.65,251.04,250.53,251.01,72063.0,250.65,251.04,250.53,251.01,72063.0
2018-01-23 14:55:00,251.05,251.78,250.91,251.67,168904.0,251.05,251.78,250.91,251.67,168904.0
2018-01-23 15:00:00,251.61,251.9,251.5,251.82,126706.0,251.61,251.9,251.5,251.82,126706.0
2018-01-23 15:05:00,251.81,251.98,251.36,251.68,178139.0,251.81,251.98,251.36,251.68,178139.0
2018-01-23 15:10:00,251.67,251.97,251.62,251.7,118383.0,251.67,251.97,251.62,251.7,118383.0
2018-01-23 15:15:00,251.73,252.1,251.15,251.34,158239.0,251.73,252.1,251.15,251.34,158239.0
2018-01-23 15:20:00,251.3,251.9,251.29,251.65,116182.0,251.3,251.9,251.29,251.65,116182.0
2018-01-23 15:25:00,251.66,251.89,251.42,251.69,117596.0,251.66,251.89,251.42,251.69,117596.0
2018-01-23 15:30:00,251.66,252.22,251.31,251.83,197842.0,251.66,252.22,251.31,251.83,197842.0
2018-01-23 15:35:00,251.84,251.9,251.36,251.41,133332.0,251.84,251.9,251.36,251.41,133332.0
2018-01-23 15:40:00,251.4,251.97,251.15,251.55,197713.0,251.4,251.97,251.15,251.55,197713.0
2018-01-23 15:45:00,251.5,251.75,251.36,251.69,142710.0,251.5,251.75,251.36,251.69,142710.0
2018-01-23 15:50:00,251.69,251.7,250.61,251.01,309725.0,251.69,251.7,250.61,251.01,309725.0
2018-01-23 15:55:00,251.0,251.11,250.2,250.28,400872.0,251.0,251.11,250.2,250.28,400872.0
2018-01-24 09:30:00,250.88,252.49,249.5,251.94,532357.0,250.88,252.49,249.5,251.94,532357.0
2018-01-24 09:35:00,251.94,252.09,249.31,250.13,280798.0,251.94,252.09,249.31,250.13,280798.0
2018-01-24 09:40:00,250.15,251.95,250.0,251.52,301295.0,250.15,251.95,250.0,251.52,301295.0
2018-01-24 09:45:00,251.62,251.7,250.1,250.65,176265.0,251.62,251.7,250.1,250.65,176265.0
2018-01-24 09:50:00,250.73,250.81,250.1,250.45,163995.0,250.73,250.81,250.1,250.45,163995.0
2018-01-24 09:55:00,250.44,251.55,249.95,251.55,198086.0,250.44,251.55,249.95,251.55,198086.0
2018-01-24 10:00:00,251.53,253.37,251.53,253.27,375740.0,251.53,253.37,251.53,253.27,375740.0
2018-01-24 10:05:00,253.27,254.0,253.18,253.56,325158.0,253.27,254.0,253.18,253.56,325158.0
2018-01-24 10:10:00,253.62,255.62,253.33,255.42,474785.0,253.62,255.62,253.33,255.42,474785.0
2018-01-24 10:15:00,255.4,256.0,255.22,255.77,298678.0,255.4,256.0,255.22,255.77,298678.0
2018-01-24 10:20:00,255.88,256.86,255.51,256.38,358252.0,255.88,256.86,255.51,256.38,358252.0
2018-01-24 10:25:00,256.35,258.94,256.1,258.51,531543.0,256.35,258.94,256.1,258.51,531543.0
2018-01-24 10:30:00,258.47,258.64,257.15,257.46,355418.0,258.47,258.64,257.15,257.46,355418.0
2018-01-24 10:35:00,257.31,258.56,257.27,257.91,232026.0,257.31,258.56,257.27,257.91,232026.0
2018-01-24 10:40:00,257.68,257.91,257.16,257.63,138007.0,257.68,257.91,257.16,257.63,138007.0
2018-01-24 10:45:00,257.64,257.88,256.86,257.11,131958.0,257.64,257.88,256.86,257.11,131958.0
2018-01-24 10:50:00,257.13,257.13,255.83,256.64,214044.0,257.13,257.13,255.83,256.64,214044.0
2018-01-24 10:55:00,256.64,256.99,256.1,256.82,116510.0,256.64,256.99,256.1,256.82,116510.0
2018-01-24 11:00:00,256.95,257.02,256.07,256.41,135099.0,256.95,257.02,256.07,256.41,135099.0
2018-01-24 11:05:00,256.49,256.84,256.03,256.14,86602.0,256.49,256.84,256.03,256.14,86602.0
2018-01-24 11:10:00,256.14,256.46,254.87,254.95,217813.0,256.14,256.46,254.87,254.95,217813.0
2018-01-24 11:15:00,254.92,255.01,254.06,254.67,240587.0,254.92,255.01,254.06,254.67,240587.0
2018-01-24 11:20:00,254.66,255.44,254.4,254.95,165177.0,254.66,255.44,254.4,254.95,165177.0
2018-01-24 11:25:00,254.9,255.22,253.48,254.39,152346.0,254.9,255.22,253.48,254.39,152346.0
2018-01-24 11:30:00,254.46,254.47,252.82,253.12,205554.0,254.46,254.47,252.82,253.12,205554.0
2018-01-24 11:35:00,253.2,253.88,252.54,253.32,160178.0,253.2,253.88,252.54,253.32,160178.0
2018-01-24 11:40:00,253.37,254.67,253.37,254.54,159529.0,253.37,254.67,253.37,254.54,159529.0
2018-01-24 11:45:00,254.52,254.58,253.24,253.65,82010.0,254.52,254.58,253.24,253.65,82010.0
2018-01-24 11:50:00,253.49,254.6,253.3,254.17,71706.0,253.49,254.6,253.3,254.17,71706.0
2018-01-24 11:55:00,254.17,255.37,254.17,254.93,127159.0,254.17,255.37,254.17,254.93,127159.0
2018-01-24 12:00:00,254.97,255.01,254.16,254.49,83364.0,254.97,255.01,254.16,254.49,83364.0
2018-01-24 12:05:00,254.48,255.14,254.4,254.89,55421.0,254.48,255.14,254.4,254.89,55421.0
2018-01-24 12:10:00,254.84,255.74,254.83,255.65,80087.0,254.84,255.74,254.83,255.65,80087.0
2018-01-24 12:15:00,255.58,255.75,254.66,254.91,88868.0,255.58,255.75,254.66,254.91,88868.0
2018-01-24 12:20:00,254.99,255.0,254.13,254.2,58673.0,254.99,255.0,254.13,254.2,58673.0
2018-01-24 12:25:00,254.22,254.82,254.0,254.32,61657.0,254.22,254.82,254.0,254.32,61657.0
2018-01-24 12:30:00,254.35,254.62,254.17,254.2,37602.0,254.35,254.62,254.17,254.2,37602.0
2018-01-24 12:35:00,254.25,254.6,254.05,254.08,47734.0,254.25,254.6,254.05,254.08,47734.0
2018-01-24 12:40:00,254.09,254.67,253.68,254.3,108576.0,254.09,254.67,253.68,254.3,108576.0
2018-01-24 12:45:00,254.35,254.49,253.68,254.37,85374.0,254.35,254.49,253.68,254.37,85374.0
2018-01-24 12:50:00,254.2,254.39,253.57,254.08,44965.0,254.2,254.39,253.57,254.08,44965.0
2018-01-24 12:55:00,254.12,254.6,254.08,254.47,47643.0,254.12,254.6,254.08,254.47,47643.0
2018-01-24 13:00:00,254.5,254.7,254.03,254.23,44860.0,254.5,254.7,254.03,254.23,44860.0
2018-01-24 13:05:00,254.17,254.44,253.75,253.81,93264.0,254.17,254.44,253.75,253.81,93264.0
2018-01-24 13:10:00,253.78,254.62,253.3,254.09,119688.0,253.78,254.62,253.3,254.09,119688.0
2018-01-24 13:15:00,254.01,254.44,253.77,254.12,97678.0,254.01,254.44,253.77,254.12,97678.0
2018-01-24 13:20:00,254.03,254.86,253.83,254.81,93531.0,254.03,254.86,253.83,254.81,93531.0
2018-01-24 13:25:00,254.76,255.61,254.68,255.55,137162.0,254.76,255.61,254.68,255.55,137162.0
2018-01-24 13:30:00,255.5,256.27,255.21,256.27,120246.0,255.5,256.27,255.21,256.27,120246.0
2018-01-24 13:35:00,256.28,256.45,255.56,256.36,74486.0,256.28,256.45,255.56,256.36,74486.0
2018-01-24 13:40:00,256.38,257.31,256.07,256.92,119092.0,256.38,257.31,256.07,256.92,119092.0
2018-01-24 13:45:00,257.1,257.21,256.53,256.84,119528.0,257.1,257.21,256.53,256.84,119528.0
2018-01-24 13:50:00,256.8,257.15,256.4,257.09,64887.0,256.8,257.15,256.4,257.09,64887.0
2018-01-24 13:55:00,257.13,257.65,256.87,257.35,120017.0,257.13,257.65,256.87,257.35,120017.0
2018-01-24 14:00:00,257.27,257.46,256.76,257.07,88949.0,257.27,257.46,256.76,257.07,88949.0
2018-01-24 14:05:00,257.07,257.95,257.01,257.59,116005.0,257.07,257.95,257.01,257.59,116005.0
2018-01-24 14:10:00,257.59,258.8,257.45,258.75,176512.0,257.59,258.8,257.45,258.75,176512.0
2018-01-24 14:15:00,258.75,258.84,258.03,258.79,180720.0,258.75,258.84,258.03,258.79,180720.0
2018-01-24 14:20:00,258.78,259.45,258.58,259.35,231831.0,258.78,259.45,258.58,259.35,231831.0
2018-01-24 14:25:00,259.35,260.05,259.31,259.74,250682.0,259.35,260.05,259.31,259.74,250682.0
2018-01-24 14:30:00,259.8,259.85,259.21,259.32,127348.0,259.8,259.85,259.21,259.32,127348.0
2018-01-24 14:35:00,259.38,259.59,258.54,259.4,169877.0,259.38,259.59,258.54,259.4,169877.0
2018-01-24 14:40:00,259.42,259.77,259.16,259.69,89327.0,259.42,259.77,259.16,259.69,89327.0
2018-01-24 14:45:00,259.79,260.09,259.6,259.66,137881.0,259.79,260.09,259.6,259.66,137881.0
2018-01-24 14:50:00,259.81,259.87,259.1,259.81,99040.0,259.81,259.87,259.1,259.81,99040.0
2018-01-24 14:55:00,259.74,260.07,259.59,260.06,99150.0,259.74,260.07,259.59,260.06,99150.0
2018-01-24 15:00:00,260.07,260.4,258.82,258.95,215064.0,260.07,260.4,258.82,258.95,215064.0
2018-01-24 15:05:00,258.99,259.28,258.71,259.11,162913.0,258.99,259.28,258.71,259.11,162913.0
2018-01-24 15:10:00,259.1,259.64,258.57,259.11,180426.0,259.1,259.64,258.57,259.11,180426.0
2018-01-24 15:15:00,259.11,259.61,259.0,259.61,133467.0,259.11,259.61,259.0,259.61,133467.0
2018-01-24 15:20:00,259.59,260.46,259.45,260.41,171520.0,259.59,260.46,259.45,260.41,171520.0
2018-01-24 15:25:00,260.41,261.29,260.14,260.97,309308.0,260.41,261.29,260.14,260.97,309308.0
2018-01-24 15:30:00,260.96,260.98,260.03,260.28,160702.0,260.96,260.98,260.03,260.28,160702.0
2018-01-24 15:35:00,260.28,260.68,260.25,260.57,163933.0,260.28,260.68,260.25,260.57,163933.0
2018-01-24 15:40:00,260.55,260.7,260.1,260.5,169757.0,260.55,260.7,260.1,260.5,169757.0
2018-01-24 15:45:00,260.55,261.43,260.55,261.42,263257.0,260.55,261.43,260.55,261.42,263257.0
2018-01-24 15:50:00,261.42,261.71,260.73,261.06,294749.0,261.42,261.71,260.73,261.06,294749.0
2018-01-24 15:55:00,261.06,261.38,260.92,261.31,377639.0,261.06,261.38,260.92,261.31,377639.0
2018-01-25 09:30:00,262.96,263.64,260.23,262.3,534816.0,262.96,263.64,260.23,262.3,534816.0
2018-01-25 09:35:00,262.31,264.64,262.06,263.58,365779.0,262.31,264.64,262.06,263.58,365779.0
2018-01-25 09:40:00,263.63,264.5,263.15,263.28,221047.0,263.63,264.5,263.15,263.28,221047.0
2018-01-25 09:45:00,263.32,263.95,262.68,262.88,190797.0,263.32,263.95,262.68,262.88,190797.0
2018-01-25 09:50:00,262.77,262.9,260.66,261.26,273963.0,262.77,262.9,260.66,261.26,273963.0
2018-01-25 09:55:00,261.26,261.29,260.29,261.02,169003.0,261.26,261.29,260.29,261.02,169003.0
2018-01-25 10:00:00,261.12,262.78,260.65,262.35,198352.0,261.12,262.78,260.65,262.35,198352.0
2018-01-25 10:05:00,262.41,262.41,261.34,261.34,128412.0,262.41,262.41,261.34,261.34,128412.0
2018-01-25 10:10:00,261.33,261.34,260.3,260.52,155796.0,261.33,261.34,260.3,260.52,155796.0
2018-01-25 10:15:00,260.45,261.4,260.42,261.4,111899.0,260.45,261.4,260.42,261.4,111899.0
2018-01-25 10:20:00,261.39,261.78,261.1,261.55,94933.0,261.39,261.78,261.1,261.55,94933.0
2018-01-25 10:25:00,261.49,261.54,260.65,260.75,123886.0,261.49,261.54,260.65,260.75,123886.0
2018-01-25 10:30:00,260.8,262.5,260.65,262.32,154922.0,260.8,262.5,260.65,262.32,154922.0
2018-01-25 10:35:00,262.35,263.02,262.11,262.25,123386.0,262.35,263.02,262.11,262.25,123386.0
2018-01-25 10:40:00,262.2,263.09,262.16,262.71,112732.0,262.2,263.09,262.16,262.71,112732.0
2018-01-25 10:45:00,262.69,263.07,262.46,262.8,120840.0,262.69,263.07,262.46,262.8,120840.0
2018-01-25 10:50:00,262.85,263.71,262.71,263.54,117345.0,262.85,263.71,262.71,263.54,117345.0
2018-01-25 10:55:00,263.52,264.29,263.4,264.24,161403.0,263.52,264.29,263.4,264.24,161403.0
2018-01-25 11:00:00,264.22,265.51,263.75,265.5,254331.0,264.22,265.51,263.75,265.5,254331.0
2018-01-25 11:05:00,265.51,267.24,265.31,266.31,370915.0,265.51,267.24,265.31,266.31,370915.0
2018-01-25 11:10:00,266.26,267.7,266.1,267.26,264293.0,266.26,267.7,266.1,267.26,264293.0
2018-01-25 11:15:00,267.25,267.46,266.2,266.29,207030.0,267.25,267.46,266.2,266.29,207030.0
2018-01-25 11:20:00,266.24,267.24,266.11,266.85,156387.0,266.24,267.24,266.11,266.85,156387.0
2018-01-25 11:25:00,266.83,269.89,266.77,269.89,360674.0,266.83,269.89,266.77,269.89,360674.0
2018-01-25 11:30:00,269.81,270.2,268.5,269.94,439079.0,269.81,270.2,268.5,269.94,439079.0
2018-01-25 11:35:00,269.8,270.39,269.5,269.67,259606.0,269.8,270.39,269.5,269.67,259606.0
2018-01-25 11:40:00,269.65,270.9,269.54,270.69,256996.0,269.65,270.9,269.54,270.69,256996.0
2018-01-25 11:45:00,270.5,270.67,269.7,270.45,215837.0,270.5,270.67,269.7,270.45,215837.0
2018-01-25 11:50:00,270.32,271.1,270.05,271.09,162733.0,270.32,271.1,270.05,271.09,162733.0
2018-01-25 11:55:00,271.13,271.7,271.03,271.22,310015.0,271.13,271.7,271.03,271.22,310015.0
2018-01-25 12:00:00,271.22,271.36,270.5,271.22,198905.0,271.22,271.36,270.5,271.22,198905.0
2018-01-25 12:05:00,271.25,271.87,270.98,271.11,186593.0,271.25,271.87,270.98,271.11,186593.0
2018-01-25 12:10:00,271.04,271.5,270.9,271.5,89877.0,271.04,271.5,270.9,271.5,89877.0
2018-01-25 12:15:00,271.57,272.3,271.32,271.71,251793.0,271.57,272.3,271.32,271.71,251793.0
2018-01-25 12:20:00,271.77,271.92,270.38,270.6,210185.0,271.77,271.92,270.38,270.6,210185.0
2018-01-25 12:25:00,270.6,270.6,269.58,269.75,213480.0,270.6,270.6,269.58,269.75,213480.0
2018-01-25 12:30:00,269.75,270.18,269.62,270.14,114338.0,269.75,270.18,269.62,270.14,114338.0
2018-01-25 12:35:00,270.15,270.64,269.8,269.87,128744.0,270.15,270.64,269.8,269.87,128744.0
2018-01-25 12:40:00,269.81,269.87,269.25,269.42,105045.0,269.81,269.87,269.25,269.42,105045.0
2018-01-25 12:45:00,269.37,269.78,269.23,269.29,101983.0,269.37,269.78,269.23,269.29,101983.0
2018-01-25 12:50:00,269.23,269.28,268.26,268.4,173132.0,269.23,269.28,268.26,268.4,173132.0
2018-01-25 12:55:00,268.43,268.73,268.3,268.52,100344.0,268.43,268.73,268.3,268.52,100344.0
2018-01-25 13:00:00,268.46,269.27,268.46,268.84,90430.0,268.46,269.27,268.46,268.84,90430.0
2018-01-25 13:05:00,268.81,269.93,268.64,269.48,99957.0,268.81,269.93,268.64,269.48,99957.0
2018-01-25 13:10:00,269.51,270.07,269.45,269.82,107186.0,269.51,270.07,269.45,269.82,107186.0
2018-01-25 13:15:00,269.86,269.86,269.42,269.57,64348.0,269.86,269.86,269.42,269.57,64348.0
2018-01-25 13:20:00,269.55,269.85,269.37,269.43,61729.0,269.55,269.85,269.37,269.43,61729.0
2018-01-25 13:25:00,269.46,270.42,269.44,270.22,113053.0,269.46,270.42,269.44,270.22,113053.0
2018-01-25 13:30:00,270.22,270.61,269.87,270.36,119987.0,270.22,270.61,269.87,270.36,119987.0
2018-01-25 13:35:00,270.43,270.9,270.17,270.73,79618.0,270.43,270.9,270.17,270.73,79618.0
2018-01-25 13:40:00,270.73,270.9,270.21,270.28,73575.0,270.73,270.9,270.21,270.28,73575.0
2018-01-25 13:45:00,270.3,270.36,269.28,269.46,126215.0,270.3,270.36,269.28,269.46,126215.0
2018-01-25 13:50:00,269.49,270.0,269.39,269.83,66187.0,269.49,270.0,269.39,269.83,66187.0
2018-01-25 13:55:00,269.79,269.98,269.47,269.56,52088.0,269.79,269.98,269.47,269.56,52088.0
2018-01-25 14:00:00,269.46,269.66,268.9,269.05,62753.0,269.46,269.66,268.9,269.05,62753.0
2018-01-25 14:05:00,269.09,269.86,269.09,269.68,70017.0,269.09,269.86,269.09,269.68,70017.0
2018-01-25 14:10:00,269.69,269.75,268.8,269.41,57687.0,269.69,269.75,268.8,269.41,57687.0
2018-01-25 14:15:00,269.41,269.98,269.03,269.92,48665.0,269.41,269.98,269.03,269.92,48665.0
2018-01-25 14:20:00,269.97,270.43,269.83,269.86,98201.0,269.97,270.43,269.83,269.86,98201.0
2018-01-25 14:25:00,269.88,270.58,269.87,270.51,91103.0,269.88,270.58,269.87,270.51,91103.0
2018-01-25 14:30:00,270.53,270.74,270.23,270.27,86101.0,270.53,270.74,270.23,270.27,86101.0
2018-01-25 14:35:00,270.26,270.31,269.08,269.2,98355.0,270.26,270.31,269.08,269.2,98355.0
2018-01-25 14:40:00,269.18,269.21,268.35,268.84,141531.0,269.18,269.21,268.35,268.84,141531.0
2018-01-25 14:45:00,268.84,269.14,267.61,268.35,147773.0,268.84,269.14,267.61,268.35,147773.0
2018-01-25 14:50:00,268.35,268.54,267.64,268.39,95065.0,268.35,268.54,267.64,268.39,95065.0
2018-01-25 14:55:00,268.46,269.15,268.32,268.32,71916.0,268.46,269.15,268.32,268.32,71916.0
2018-01-25 15:00:00,268.44,268.48,267.66,268.12,74016.0,268.44,268.48,267.66,268.12,74016.0
2018-01-25 15:05:00,268.07,268.3,267.81,267.98,65255.0,268.07,268.3,267.81,267.98,65255.0
2018-01-25 15:10:00,267.91,268.02,266.9,267.19,166567.0,267.91,268.02,266.9,267.19,166567.0
2018-01-25 15:15:00,267.28,268.27,267.28,268.01,97439.0,267.28,268.27,267.28,268.01,97439.0
2018-01-25 15:20:00,267.96,268.69,267.85,268.5,94526.0,267.96,268.69,267.85,268.5,94526.0
2018-01-25 15:25:00,268.6,268.69,268.02,268.17,87185.0,268.6,268.69,268.02,268.17,87185.0
2018-01-25 15:30:00,268.23,269.43,268.2,269.2,110067.0,268.23,269.43,268.2,269.2,110067.0
2018-01-25 15:35:00,269.22,269.4,268.63,269.36,91619.0,269.22,269.4,268.63,269.36,91619.0
2018-01-25 15:40:00,269.38,269.43,268.84,269.3,105803.0,269.38,269.43,268.84,269.3,105803.0
2018-01-25 15:45:00,269.21,270.19,269.2,269.73,195715.0,269.21,270.19,269.2,269.73,195715.0
2018-01-25 15:50:00,269.74,270.32,269.7,269.77,209979.0,269.74,270.32,269.7,269.77,209979.0
2018-01-25 15:55:00,269.74,270.02,269.67,269.69,268622.0,269.74,270.02,269.67,269.69,268622.0
2018-01-26 09:30:00,271.49,271.93,269.73,271.02,370934.0,271.49,271.93,269.73,271.02,370934.0
2018-01-26 09:35:00,271.0,273.0,270.89,271.39,365233.0,271.0,273.0,270.89,271.39,365233.0
2018-01-26 09:40:00,271.35,271.69,269.28,269.58,324560.0,271.35,271.69,269.28,269.58,324560.0
2018-01-26 09:45:00,269.75,270.78,268.76,269.6,268559.0,269.75,270.78,268.76,269.6,268559.0
2018-01-26 09:50:00,269.5,270.15,268.8,269.88,288359.0,269.5,270.15,268.8,269.88,288359.0
2018-01-26 09:55:00,269.91,269.99,268.76,269.05,210630.0,269.91,269.99,268.76,269.05,210630.0
2018-01-26 10:00:00,269.02,270.0,268.82,270.0,168620.0,269.02,270.0,268.82,270.0,168620.0
2018-01-26 10:05:00,270.0,270.68,269.42,270.51,180269.0,270.0,270.68,269.42,270.51,180269.0
2018-01-26 10:10:00,270.48,271.29,270.03,270.91,203972.0,270.48,271.29,270.03,270.91,203972.0
2018-01-26 10:15:00,270.91,271.64,270.33,271.44,217191.0,270.91,271.64,270.33,271.44,217191.0
2018-01-26 10:20:00,271.49,272.6,271.43,272.09,244097.0,271.49,272.6,271.43,272.09,244097.0
2018-01-26 10:25:00,272.0,272.42,271.89,272.23,123235.0,272.0,272.42,271.89,272.23,123235.0
2018-01-26 10:30:00,272.19,273.07,272.06,272.84,218443.0,272.19,273.07,272.06,272.84,218443.0
2018-01-26 10:35:00,272.8,273.39,272.7,273.18,208962.0,272.8,273.39,272.7,273.18,208962.0
2018-01-26 10:40:00,273.21,273.34,272.03,272.15,223839.0,273.21,273.34,272.03,272.15,223839.0
2018-01-26 10:45:00,272.2,272.98,272.17,272.29,111245.0,272.2,272.98,272.17,272.29,111245.0
2018-01-26 10:50:00,272.32,272.76,272.03,272.1,63625.0,272.32,272.76,272.03,272.1,63625.0
2018-01-26 10:55:00,272.13,272.18,271.03,271.58,199487.0,272.13,272.18,271.03,271.58,199487.0
2018-01-26 11:00:00,271.59,271.76,271.24,271.52,83914.0,271.59,271.76,271.24,271.52,83914.0
2018-01-26 11:05:00,271.49,271.55,271.01,271.3,91161.0,271.49,271.55,271.01,271.3,91161.0
2018-01-26 11:10:00,271.43,271.7,271.22,271.27,46268.0,271.43,271.7,271.22,271.27,46268.0
2018-01-26 11:15:00,271.3,271.77,270.77,271.74,121696.0,271.3,271.77,270.77,271.74,121696.0
2018-01-26 11:20:00,271.67,272.25,271.3,272.18,89598.0,271.67,272.25,271.3,272.18,89598.0
2018-01-26 11:25:00,272.24,272.24,271.47,271.55,50439.0,272.24,272.24,271.47,271.55,50439.0
2018-01-26 11:30:00,271.63,272.04,271.59,271.72,65065.0,271.63,272.04,271.59,271.72,65065.0
2018-01-26 11:35:00,271.7,271.7,270.94,271.23,60849.0,271.7,271.7,270.94,271.23,60849.0
2018-01-26 11:40:00,271.2,271.7,271.13,271.59,44701.0,271.2,271.7,271.13,271.59,44701.0
2018-01-26 11:45:00,271.49,271.6,270.92,270.96,56024.0,271.49,271.6,270.92,270.96,56024.0
2018-01-26 11:50:00,270.95,270.97,270.55,270.75,78062.0,270.95,270.97,270.55,270.75,78062.0
2018-01-26 11:55:00,270.76,270.97,270.66,270.89,45857.0,270.76,270.97,270.66,270.89,45857.0
2018-01-26 12:00:00,270.86,271.0,270.5,270.77,79691.0,270.86,271.0,270.5,270.77,79691.0
2018-01-26 12:05:00,270.81,271.46,270.75,271.32,70561.0,270.81,271.46,270.75,271.32,70561.0
2018-01-26 12:10:00,271.2,271.34,271.02,271.16,41338.0,271.2,271.34,271.02,271.16,41338.0
2018-01-26 12:15:00,271.02,271.51,271.02,271.43,68243.0,271.02,271.51,271.02,271.43,68243.0
2018-01-26 12:20:00,271.36,272.07,271.25,272.0,81328.0,271.36,272.07,271.25,272.0,81328.0
2018-01-26 12:25:00,272.04,272.14,271.8,271.85,74174.0,272.04,272.14,271.8,271.85,74174.0
2018-01-26 12:30:00,271.84,272.24,271.69,272.04,40553.0,271.84,272.24,271.69,272.04,40553.0
2018-01-26 12:35:00,272.01,272.54,272.01,272.42,54452.0,272.01,272.54,272.01,272.42,54452.0
2018-01-26 12:40:00,272.43,272.75,272.25,272.38,76173.0,272.43,272.75,272.25,272.38,76173.0
2018-01-26 12:45:00,272.38,272.49,272.05,272.44,71259.0,272.38,272.49,272.05,272.44,71259.0
2018-01-26 12:50:00,272.4,272.5,272.28,272.35,41832.0,272.4,272.5,272.28,272.35,41832.0
2018-01-26 12:55:00,272.35,272.35,271.76,272.1,54167.0,272.35,272.35,271.76,272.1,54167.0
2018-01-26 13:00:00,272.15,272.44,272.08,272.36,33005.0,272.15,272.44,272.08,272.36,33005.0
2018-01-26 13:05:00,272.32,272.49,272.27,272.42,25791.0,272.32,272.49,272.27,272.42,25791.0
2018-01-26 13:10:00,272.37,272.39,271.9,271.98,33012.0,272.37,272.39,271.9,271.98,33012.0
2018-01-26 13:15:00,272.02,272.47,272.02,272.22,43482.0,272.02,272.47,272.02,272.22,43482.0
2018-01-26 13:20:00,272.2,272.37,272.04,272.1,22968.0,272.2,272.37,272.04,272.1,22968.0
2018-01-26 13:25:00,272.04,272.56,272.02,272.55,38926.0,272.04,272.56,272.02,272.55,38926.0
2018-01-26 13:30:00,272.49,273.54,272.48,273.43,125911.0,272.49,273.54,272.48,273.43,125911.0
2018-01-26 13:35:00,273.48,273.79,273.25,273.57,105004.0,273.48,273.79,273.25,273.57,105004.0
2018-01-26 13:40:00,273.57,273.89,273.48,273.66,99522.0,273.57,273.89,273.48,273.66,99522.0
2018-01-26 13:45:00,273.63,273.69,272.85,273.2,105333.0,273.63,273.69,272.85,273.2,105333.0
2018-01-26 13:50:00,273.18,273.76,273.15,273.67,66789.0,273.18,273.76,273.15,273.67,66789.0
2018-01-26 13:55:00,273.59,273.6,273.07,273.22,52940.0,273.59,273.6,273.07,273.22,52940.0
2018-01-26 14:00:00,273.24,273.58,273.11,273.12,43357.0,273.24,273.58,273.11,273.12,43357.0
2018-01-26 14:05:00,273.11,273.42,272.95,273.35,81497.0,273.11,273.42,272.95,273.35,81497.0
2018-01-26 14:10:00,273.4,273.77,273.35,273.7,48169.0,273.4,273.77,273.35,273.7,48169.0
2018-01-26 14:15:00,273.67,273.72,273.26,273.4,51915.0,273.67,273.72,273.26,273.4,51915.0
2018-01-26 14:20:00,273.41,273.64,273.22,273.3,58000.0,273.41,273.64,273.22,273.3,58000.0
2018-01-26 14:25:00,273.3,273.3,272.59,272.64,92401.0,273.3,273.3,272.59,272.64,92401.0
2018-01-26 14:30:00,272.64,272.75,272.25,272.74,102039.0,272.64,272.75,272.25,272.74,102039.0
2018-01-26 14:35:00,272.72,273.19,272.61,273.04,47349.0,272.72,273.19,272.61,273.04,47349.0
2018-01-26 14:40:00,273.03,273.06,272.4,272.44,55764.0,273.03,273.06,272.4,272.44,55764.0
2018-01-26 14:45:00,272.44,272.44,271.5,272.1,105846.0,272.44,272.44,271.5,272.1,105846.0
2018-01-26 14:50:00,271.97,272.5,271.95,272.44,70677.0,271.97,272.5,271.95,272.44,70677.0
2018-01-26 14:55:00,272.44,272.74,272.22,272.32,57274.0,272.44,272.74,272.22,272.32,57274.0
2018-01-26 15:00:00,272.3,272.79,272.26,272.67,39071.0,272.3,272.79,272.26,272.67,39071.0
2018-01-26 15:05:00,272.77,273.03,272.74,272.99,72252.0,272.77,273.03,272.74,272.99,72252.0
2018-01-26 15:10:00,272.99,273.02,272.65,272.86,73356.0,272.99,273.02,272.65,272.86,73356.0
2018-01-26 15:15:00,272.9,273.12,272.76,273.07,90827.0,272.9,273.12,272.76,273.07,90827.0
2018-01-26 15:20:00,273.11,273.39,273.03,273.36,68218.0,273.11,273.39,273.03,273.36,68218.0
2018-01-26 15:25:00,273.35,273.49,273.28,273.48,67809.0,273.35,273.49,273.28,273.48,67809.0
2018-01-26 15:30:00,273.49,274.0,273.44,273.6,157115.0,273.49,274.0,273.44,273.6,157115.0
2018-01-26 15:35:00,273.59,273.88,273.51,273.74,88231.0,273.59,273.88,273.51,273.74,88231.0
2018-01-26 15:40:00,273.74,273.93,273.39,273.85,120071.0,273.74,273.93,273.39,273.85,120071.0
2018-01-26 15:45:00,273.84,274.0,273.69,273.9,112657.0,273.84,274.0,273.69,273.9,112657.0
2018-01-26 15:50:00,273.93,274.4,273.87,274.14,193406.0,273.93,274.4,273.87,274.14,193406.0
2018-01-26 15:55:00,274.14,274.6,274.06,274.56,335521.0,274.14,274.6,274.06,274.56,335521.0
2018-01-29 09:30:00,274.05,275.0,273.92,274.74,406007.0,274.05,275.0,273.92,274.74,406007.0
2018-01-29 09:35:00,274.75,278.7,274.69,278.08,518175.0,274.75,278.7,274.69,278.08,518175.0
2018-01-29 09:40:00,278.07,280.44,277.81,279.62,447026.0,278.07,280.44,277.81,279.62,447026.0
2018-01-29 09:45:00,279.64,281.3,279.17,281.17,415228.0,279.64,281.3,279.17,281.17,415228.0
2018-01-29 09:50:00,281.25,283.44,281.04,282.84,587226.0,281.25,283.44,281.04,282.84,587226.0
2018-01-29 09:55:00,282.88,282.91,280.89,281.16,501762.0,282.88,282.91,280.89,281.16,501762.0
2018-01-29 10:00:00,281.11,281.92,280.27,280.5,277333.0,281.11,281.92,280.27,280.5,277333.0
2018-01-29 10:05:00,280.71,282.6,280.16,282.27,247444.0,280.71,282.6,280.16,282.27,247444.0
2018-01-29 10:10:00,282.42,283.39,281.74,282.53,311424.0,282.42,283.39,281.74,282.53,311424.0
2018-01-29 10:15:00,282.5,282.68,281.13,281.26,198094.0,282.5,282.68,281.13,281.26,198094.0
2018-01-29 10:20:00,281.31,281.88,280.7,281.15,156273.0,281.31,281.88,280.7,281.15,156273.0
2018-01-29 10:25:00,281.26,281.7,280.65,281.59,126748.0,281.26,281.7,280.65,281.59,126748.0
2018-01-29 10:30:00,281.55,283.04,281.22,282.45,167541.0,281.55,283.04,281.22,282.45,167541.0
2018-01-29 10:35:00,282.49,282.69,279.68,280.13,267141.0,282.49,282.69,279.68,280.13,267141.0
2018-01-29 10:40:00,280.02,280.07,278.11,278.85,342649.0,280.02,280.07,278.11,278.85,342649.0
2018-01-29 10:45:00,278.76,279.85,278.5,279.07,191021.0,278.76,279.85,278.5,279.07,191021.0
2018-01-29 10:50:00,279.11,279.74,278.83,278.89,144269.0,279.11,279.74,278.83,278.89,144269.0
2018-01-29 10:55:00,278.88,281.0,278.63,280.58,228733.0,278.88,281.0,278.63,280.58,228733.0
2018-01-29 11:00:00,280.58,281.78,280.35,281.21,203461.0,280.58,281.78,280.35,281.21,203461.0
2018-01-29 11:05:00,281.21,282.1,280.25,280.33,157419.0,281.21,282.1,280.25,280.33,157419.0
2018-01-29 11:10:00,280.26,280.8,279.7,280.66,123377.0,280.26,280.8,279.7,280.66,123377.0
2018-01-29 11:15:00,280.59,281.73,280.48,281.35,109750.0,280.59,281.73,280.48,281.35,109750.0
2018-01-29 11:20:00,281.43,282.8,281.38,282.42,201646.0,281.43,282.8,281.38,282.42,201646.0
2018-01-29 11:25:00,282.39,283.4,281.62,282.3,155789.0,282.39,283.4,281.62,282.3,155789.0
2018-01-29 11:30:00,282.24,282.84,282.0,282.78,81730.0,282.24,282.84,282.0,282.78,81730.0
2018-01-29 11:35:00,282.66,282.99,282.34,282.43,85820.0,282.66,282.99,282.34,282.43,85820.0
2018-01-29 11:40:00,282.51,282.6,281.3,282.45,125200.0,282.51,282.6,281.3,282.45,125200.0
2018-01-29 11:45:00,282.46,282.75,281.7,281.84,100539.0,282.46,282.75,281.7,281.84,100539.0
2018-01-29 11:50:00,281.87,282.08,281.1,281.7,95951.0,281.87,282.08,281.1,281.7,95951.0
2018-01-29 11:55:00,281.63,281.66,280.6,280.8,90090.0,281.63,281.66,280.6,280.8,90090.0
2018-01-29 12:00:00,280.74,280.89,280.13,280.54,84022.0,280.74,280.89,280.13,280.54,84022.0
2018-01-29 12:05:00,280.61,281.9,280.5,281.25,96136.0,280.61,281.9,280.5,281.25,96136.0
2018-01-29 12:10:00,281.29,282.18,280.92,281.87,85819.0,281.29,282.18,280.92,281.87,85819.0
2018-01-29 12:15:00,281.89,282.01,281.24,281.75,66258.0,281.89,282.01,281.24,281.75,66258.0
2018-01-29 12:20:00,281.84,282.05,281.54,282.0,47476.0,281.84,282.05,281.54,282.0,47476.0
2018-01-29 12:25:00,281.98,282.08,281.34,281.71,45563.0,281.98,282.08,281.34,281.71,45563.0
2018-01-29 12:30:00,281.77,281.98,281.47,281.61,40710.0,281.77,281.98,281.47,281.61,40710.0
2018-01-29 12:35:00,281.6,282.48,281.55,282.21,66381.0,281.6,282.48,281.55,282.21,66381.0
2018-01-29 12:40:00,282.32,282.41,281.69,282.0,33740.0,282.32,282.41,281.69,282.0,33740.0
2018-01-29 12:45:00,282.06,282.67,282.02,282.42,288569.0,282.06,282.67,282.02,282.42,288569.0
2018-01-29 12:50:00,282.38,283.37,282.31,282.42,102153.0,282.38,283.37,282.31,282.42,102153.0
2018-01-29 12:55:00,282.4,283.2,282.31,283.2,115737.0,282.4,283.2,282.31,283.2,115737.0
2018-01-29 13:00:00,283.2,284.5,283.11,284.41,204508.0,283.2,284.5,283.11,284.41,204508.0
2018-01-29 13:05:00,284.39,284.97,284.04,284.84,187186.0,284.39,284.97,284.04,284.84,187186.0
2018-01-29 13:10:00,284.88,284.94,284.28,284.63,145823.0,284.88,284.94,284.28,284.63,145823.0
2018-01-29 13:15:00,284.65,285.94,284.62,285.69,277776.0,284.65,285.94,284.62,285.69,277776.0
2018-01-29 13:20:00,285.7,286.2,285.31,285.94,219616.0,285.7,286.2,285.31,285.94,219616.0
2018-01-29 13:25:00,285.94,286.81,285.75,286.43,173184.0,285.94,286.81,285.75,286.43,173184.0
2018-01-29 13:30:00,286.41,286.68,284.95,285.5,186426.0,286.41,286.68,284.95,285.5,186426.0
2018-01-29 13:35:00,285.49,285.7,285.07,285.22,122276.0,285.49,285.7,285.07,285.22,122276.0
2018-01-29 13:40:00,285.19,285.33,284.55,284.62,97055.0,285.19,285.33,284.55,284.62,97055.0
2018-01-29 13:45:00,284.69,285.73,284.62,285.41,86906.0,284.69,285.73,284.62,285.41,86906.0
2018-01-29 13:50:00,285.45,285.72,284.95,284.95,93366.0,285.45,285.72,284.95,284.95,93366.0
2018-01-29 13:55:00,284.88,285.2,284.54,284.97,76826.0,284.88,285.2,284.54,284.97,76826.0
2018-01-29 14:00:00,284.92,285.05,284.22,284.49,115681.0,284.92,285.05,284.22,284.49,115681.0
2018-01-29 14:05:00,284.4,284.63,284.24,284.29,69307.0,284.4,284.63,284.24,284.29,69307.0
2018-01-29 14:10:00,284.27,284.31,283.55,283.72,151581.0,284.27,284.31,283.55,283.72,151581.0
2018-01-29 14:15:00,283.73,284.19,283.62,283.75,84158.0,283.73,284.19,283.62,283.75,84158.0
2018-01-29 14:20:00,283.74,283.77,283.2,283.46,109847.0,283.74,283.77,283.2,283.46,109847.0
2018-01-29 14:25:00,283.47,283.62,283.05,283.27,132518.0,283.47,283.62,283.05,283.27,132518.0
2018-01-29 14:30:00,283.23,284.6,283.13,283.9,137899.0,283.23,284.6,283.13,283.9,137899.0
2018-01-29 14:35:00,283.96,284.33,283.71,284.13,104286.0,283.96,284.33,283.71,284.13,104286.0
2018-01-29 14:40:00,284.15,284.32,283.45,284.07,134469.0,284.15,284.32,283.45,284.07,134469.0
2018-01-29 14:45:00,284.09,285.29,284.09,285.02,154155.0,284.09,285.29,284.09,285.02,154155.0
2018-01-29 14:50:00,285.02,285.14,284.6,284.95,103372.0,285.02,285.14,284.6,284.95,103372.0
2018-01-29 14:55:00,284.9,285.4,284.8,285.2,91602.0,284.9,285.4,284.8,285.2,91602.0
2018-01-29 15:00:00,285.15,285.18,284.7,284.89,70376.0,285.15,285.18,284.7,284.89,70376.0
2018-01-29 15:05:00,284.81,285.23,284.66,285.19,83121.0,284.81,285.23,284.66,285.19,83121.0
2018-01-29 15:10:00,285.22,285.96,285.22,285.94,169284.0,285.22,285.96,285.22,285.94,169284.0
2018-01-29 15:15:00,285.85,285.96,285.28,285.42,107201.0,285.85,285.96,285.28,285.42,107201.0
2018-01-29 15:20:00,285.42,285.51,285.0,285.2,97363.0,285.42,285.51,285.0,285.2,97363.0
2018-01-29 15:25:00,285.17,285.78,285.16,285.36,141653.0,285.17,285.78,285.16,285.36,141653.0
2018-01-29 15:30:00,285.32,285.89,285.3,285.48,143095.0,285.32,285.89,285.3,285.48,143095.0
2018-01-29 15:35:00,285.48,285.48,284.3,284.61,180037.0,285.48,285.48,284.3,284.61,180037.0
2018-01-29 15:40:00,284.54,284.96,284.34,284.35,140785.0,284.54,284.96,284.34,284.35,140785.0
2018-01-29 15:45:00,284.39,284.56,283.6,283.71,195253.0,284.39,284.56,283.6,283.71,195253.0
2018-01-29 15:50:00,283.81,284.93,283.76,284.65,213922.0,283.81,284.93,283.76,284.65,213922.0
2018-01-29 15:55:00,284.64,285.13,284.46,284.58,314996.0,284.64,285.13,284.46,284.58,314996.0
2018-01-30 09:30:00,277.0,278.74,272.7,276.75,970725.0,277.0,278.74,272.7,276.75,970725.0
2018-01-30 09:35:00,276.73,278.9,276.42,278.25,367352.0,276.73,278.9,276.42,278.25,367352.0
2018-01-30 09:40:00,278.25,280.91,278.08,280.19,585974.0,278.25,280.91,278.08,280.19,585974.0
2018-01-30 09:45:00,280.13,280.5,278.32,278.38,392272.0,280.13,280.5,278.32,278.38,392272.0
2018-01-30 09:50:00,278.33,280.24,278.1,279.92,241220.0,278.33,280.24,278.1,279.92,241220.0
2018-01-30 09:55:00,279.85,280.39,277.6,277.83,292059.0,279.85,280.39,277.6,277.83,292059.0
2018-01-30 10:00:00,277.88,278.74,277.0,278.1,232848.0,277.88,278.74,277.0,278.1,232848.0
2018-01-30 10:05:00,278.04,279.13,276.68,278.37,273445.0,278.04,279.13,276.68,278.37,273445.0
2018-01-30 10:10:00,278.48,279.2,277.32,279.06,176393.0,278.48,279.2,277.32,279.06,176393.0
2018-01-30 10:15:00,279.01,279.76,278.35,278.94,160440.0,279.01,279.76,278.35,278.94,160440.0
2018-01-30 10:20:00,278.82,279.6,278.35,278.83,126304.0,278.82,279.6,278.35,278.83,126304.0
2018-01-30 10:25:00,278.81,280.29,278.57,280.1,153122.0,278.81,280.29,278.57,280.1,153122.0
2018-01-30 10:30:00,280.18,280.55,278.86,279.01,150877.0,280.18,280.55,278.86,279.01,150877.0
2018-01-30 10:35:00,279.03,279.75,278.28,279.58,139022.0,279.03,279.75,278.28,279.58,139022.0
2018-01-30 10:40:00,279.52,280.09,278.86,279.39,135467.0,279.52,280.09,278.86,279.39,135467.0
2018-01-30 10:45:00,279.34,279.69,279.01,279.43,98317.0,279.34,279.69,279.01,279.43,98317.0
2018-01-30 10:50:00,279.46,280.99,279.45,280.9,156602.0,279.46,280.99,279.45,280.9,156602.0
2018-01-30 10:55:00,280.98,282.61,280.95,282.28,330317.0,280.98,282.61,280.95,282.28,330317.0
2018-01-30 11:00:00,282.27,282.73,281.7,282.15,138787.0,282.27,282.73,281.7,282.15,138787.0
2018-01-30 11:05:00,282.22,282.33,281.38,281.94,136247.0,282.22,282.33,281.38,281.94,136247.0
2018-01-30 11:10:00,282.0,282.49,281.45,282.06,137921.0,282.0,282.49,281.45,282.06,137921.0
2018-01-30 11:15:00,282.12,282.24,281.5,281.75,85917.0,282.12,282.24,281.5,281.75,85917.0
2018-01-30 11:20:00,281.83,282.0,280.31,280.66,110445.0,281.83,282.0,280.31,280.66,110445.0
2018-01-30 11:25:00,280.63,281.47,280.25,280.9,86721.0,280.63,281.47,280.25,280.9,86721.0
2018-01-30 11:30:00,280.84,280.96,279.81,280.59,101827.0,280.84,280.96,279.81,280.59,101827.0
2018-01-30 11:35:00,280.63,281.28,280.32,280.57,73513.0,280.63,281.28,280.32,280.57,73513.0
2018-01-30 11:40:00,280.63,281.62,280.45,281.16,66565.0,280.63,281.62,280.45,281.16,66565.0
2018-01-30 11:45:00,281.23,281.91,281.04,281.1,55736.0,281.23,281.91,281.04,281.1,55736.0
2018-01-30 11:50:00,281.1,281.37,280.54,280.83,58733.0,281.1,281.37,280.54,280.83,58733.0
2018-01-30 11:55:00,280.9,281.15,280.66,280.79,46660.0,280.9,281.15,280.66,280.79,46660.0
2018-01-30 12:00:00,280.83,281.42,280.63,281.21,56667.0,280.83,281.42,280.63,281.21,56667.0
2018-01-30 12:05:00,281.17,281.17,280.59,280.7,68043.0,281.17,281.17,280.59,280.7,68043.0
2018-01-30 12:10:00,280.69,281.23,280.67,281.12,59849.0,280.69,281.23,280.67,281.12,59849.0
2018-01-30 12:15:00,281.02,281.3,280.84,281.18,64831.0,281.02,281.3,280.84,281.18,64831.0
2018-01-30 12:20:00,281.22,281.69,280.9,281.19,69191.0,281.22,281.69,280.9,281.19,69191.0
2018-01-30 12:25:00,281.31,281.33,280.6,280.72,76001.0,281.31,281.33,280.6,280.72,76001.0
2018-01-30 12:30:00,280.7,280.7,279.51,280.09,80397.0,280.7,280.7,279.51,280.09,80397.0
2018-01-30 12:35:00,279.99,280.6,279.67,279.86,45038.0,279.99,280.6,279.67,279.86,45038.0
2018-01-30 12:40:00,279.82,280.25,279.36,279.56,38522.0,279.82,280.25,279.36,279.56,38522.0
2018-01-30 12:45:00,279.55,280.01,279.44,279.6,48158.0,279.55,280.01,279.44,279.6,48158.0
2018-01-30 12:50:00,279.71,280.4,279.67,280.09,41886.0,279.71,280.4,279.67,280.09,41886.0
2018-01-30 12:55:00,280.0,280.61,279.94,280.21,43379.0,280.0,280.61,279.94,280.21,43379.0
2018-01-30 13:00:00,280.21,280.22,279.44,279.53,57045.0,280.21,280.22,279.44,279.53,57045.0
2018-01-30 13:05:00,279.54,279.55,278.81,279.29,83918.0,279.54,279.55,278.81,279.29,83918.0
2018-01-30 13:10:00,279.29,279.83,279.24,279.24,41312.0,279.29,279.83,279.24,279.24,41312.0
2018-01-30 13:15:00,279.2,279.86,279.01,279.35,40143.0,279.2,279.86,279.01,279.35,40143.0
2018-01-30 13:20:00,279.21,279.48,278.59,278.8,49536.0,279.21,279.48,278.59,278.8,49536.0
2018-01-30 13:25:00,278.81,279.48,278.68,278.85,60871.0,278.81,279.48,278.68,278.85,60871.0
2018-01-30 13:30:00,278.8,279.5,278.78,279.29,37970.0,278.8,279.5,278.78,279.29,37970.0
2018-01-30 13:35:00,279.31,280.02,279.12,279.74,63189.0,279.31,280.02,279.12,279.74,63189.0
2018-01-30 13:40:00,279.79,280.1,279.4,279.53,49740.0,279.79,280.1,279.4,279.53,49740.0
2018-01-30 13:45:00,279.59,279.88,279.45,279.79,47927.0,279.59,279.88,279.45,279.79,47927.0
2018-01-30 13:50:00,279.8,280.07,279.61,279.85,42262.0,279.8,280.07,279.61,279.85,42262.0
2018-01-30 13:55:00,279.97,280.63,279.87,280.3,67890.0,279.97,280.63,279.87,280.3,67890.0
2018-01-30 14:00:00,280.3,280.95,280.27,280.76,43340.0,280.3,280.95,280.27,280.76,43340.0
2018-01-30 14:05:00,280.77,280.89,280.4,280.53,39990.0,280.77,280.89,280.4,280.53,39990.0
2018-01-30 14:10:00,280.54,281.24,280.43,280.93,57818.0,280.54,281.24,280.43,280.93,57818.0
2018-01-30 14:15:00,281.02,281.02,280.48,280.81,34737.0,281.02,281.02,280.48,280.81,34737.0
2018-01-30 14:20:00,280.72,281.0,280.52,280.9,24081.0,280.72,281.0,280.52,280.9,24081.0
2018-01-30 14:25:00,280.86,280.97,280.34,280.66,31793.0,280.86,280.97,280.34,280.66,31793.0
2018-01-30 14:30:00,280.69,280.73,279.52,279.69,49127.0,280.69,280.73,279.52,279.69,49127.0
2018-01-30 14:35:00,279.68,279.82,279.41,279.82,43093.0,279.68,279.82,279.41,279.82,43093.0
2018-01-30 14:40:00,279.79,279.79,279.22,279.46,49384.0,279.79,279.79,279.22,279.46,49384.0
2018-01-30 14:45:00,279.49,279.83,279.32,279.49,36644.0,279.49,279.83,279.32,279.49,36644.0
2018-01-30 14:50:00,279.43,279.46,278.96,279.17,64606.0,279.43,279.46,278.96,279.17,64606.0
2018-01-30 14:55:00,279.24,279.42,278.23,278.65,83727.0,279.24,279.42,278.23,278.65,83727.0
2018-01-30 15:00:00,278.5,279.08,278.13,278.8,96104.0,278.5,279.08,278.13,278.8,96104.0
2018-01-30 15:05:00,278.87,278.94,278.26,278.38,76373.0,278.87,278.94,278.26,278.38,76373.0
2018-01-30 15:10:00,278.43,279.11,278.38,278.75,79645.0,278.43,279.11,278.38,278.75,79645.0
2018-01-30 15:15:00,278.72,279.06,278.71,278.91,72228.0,278.72,279.06,278.71,278.91,72228.0
2018-01-30 15:20:00,278.92,279.47,278.88,279.44,82513.0,278.92,279.47,278.88,279.44,82513.0
2018-01-30 15:25:00,279.41,279.7,279.21,279.32,83349.0,279.41,279.7,279.21,279.32,83349.0
2018-01-30 15:30:00,279.35,279.59,279.01,279.28,80474.0,279.35,279.59,279.01,279.28,80474.0
2018-01-30 15:35:00,279.29,279.7,279.29,279.48,96503.0,279.29,279.7,279.29,279.48,96503.0
2018-01-30 15:40:00,279.47,279.49,278.9,279.2,77139.0,279.47,279.49,278.9,279.2,77139.0
2018-01-30 15:45:00,279.22,279.56,278.68,278.71,123421.0,279.22,279.56,278.68,278.71,123421.0
2018-01-30 15:50:00,278.73,279.19,278.65,278.95,148700.0,278.73,279.19,278.65,278.95,148700.0
2018-01-30 15:55:00,278.95,279.25,278.68,278.8,240348.0,278.95,279.25,278.68,278.8,240348.0
2018-01-31 09:30:00,281.94,282.29,279.0,279.27,475546.0,281.94,282.29,279.0,279.27,475546.0
2018-01-31 09:35:00,279.37,280.6,278.25,278.63,351972.0,279.37,280.6,278.25,278.63,351972.0
2018-01-31 09:40:00,278.6,279.38,276.36,277.5,371163.0,278.6,279.38,276.36,277.5,371163.0
2018-01-31 09:45:00,277.67,278.72,277.27,278.4,176304.0,277.67,278.72,277.27,278.4,176304.0
2018-01-31 09:50:00,278.49,279.28,276.91,277.71,196919.0,278.49,279.28,276.91,277.71,196919.0
2018-01-31 09:55:00,277.71,278.14,276.9,277.4,123032.0,277.71,278.14,276.9,277.4,123032.0
2018-01-31 10:00:00,277.52,277.89,276.65,276.65,125767.0,277.52,277.89,276.65,276.65,125767.0
2018-01-31 10:05:00,276.65,277.7,276.52,276.83,150634.0,276.65,277.7,276.52,276.83,150634.0
2018-01-31 10:10:00,276.89,277.42,275.67,277.37,219109.0,276.89,277.42,275.67,277.37,219109.0
2018-01-31 10:15:00,277.38,277.62,276.81,277.2,77384.0,277.38,277.62,276.81,277.2,77384.0
2018-01-31 10:20:00,277.15,277.71,276.81,277.06,87508.0,277.15,277.71,276.81,277.06,87508.0
2018-01-31 10:25:00,277.06,277.2,276.39,276.77,77598.0,277.06,277.2,276.39,276.77,77598.0
2018-01-31 10:30:00,276.76,277.13,276.75,277.08,77295.0,276.76,277.13,276.75,277.08,77295.0
2018-01-31 10:35:00,277.09,278.45,277.04,278.0,144357.0,277.09,278.45,277.04,278.0,144357.0
2018-01-31 10:40:00,278.0,278.13,277.11,277.11,52099.0,278.0,278.13,277.11,277.11,52099.0
2018-01-31 10:45:00,277.21,277.55,276.69,277.45,72168.0,277.21,277.55,276.69,277.45,72168.0
2018-01-31 10:50:00,277.44,277.51,276.8,277.2,42777.0,277.44,277.51,276.8,277.2,42777.0
2018-01-31 10:55:00,277.07,277.1,275.9,276.13,118375.0,277.07,277.1,275.9,276.13,118375.0
2018-01-31 11:00:00,276.23,276.69,275.7,276.03,185837.0,276.23,276.69,275.7,276.03,185837.0
2018-01-31 11:05:00,276.01,276.11,274.59,274.76,171199.0,276.01,276.11,274.59,274.76,171199.0
2018-01-31 11:10:00,274.85,276.23,274.57,276.1,122793.0,274.85,276.23,274.57,276.1,122793.0
2018-01-31 11:15:00,276.1,276.57,275.55,275.62,95784.0,276.1,276.57,275.55,275.62,95784.0
2018-01-31 11:20:00,275.66,276.03,274.8,274.84,103381.0,275.66,276.03,274.8,274.84,103381.0
2018-01-31 11:25:00,274.96,275.66,274.77,275.15,56728.0,274.96,275.66,274.77,275.15,56728.0
2018-01-31 11:30:00,275.16,275.93,275.0,275.76,59242.0,275.16,275.93,275.0,275.76,59242.0
2018-01-31 11:35:00,275.78,276.5,275.69,276.38,73866.0,275.78,276.5,275.69,276.38,73866.0
2018-01-31 11:40:00,276.37,276.53,275.88,276.32,31599.0,276.37,276.53,275.88,276.32,31599.0
2018-01-31 11:45:00,276.37,276.74,276.27,276.56,41333.0,276.37,276.74,276.27,276.56,41333.0
2018-01-31 11:50:00,276.47,276.65,275.32,275.54,40092.0,276.47,276.65,275.32,275.54,40092.0
2018-01-31 11:55:00,275.53,276.03,275.32,275.62,30753.0,275.53,276.03,275.32,275.62,30753.0
2018-01-31 12:00:00,275.83,276.15,275.43,275.81,33729.0,275.83,276.15,275.43,275.81,33729.0
2018-01-31 12:05:00,275.81,275.97,275.4,275.67,29733.0,275.81,275.97,275.4,275.67,29733.0
2018-01-31 12:10:00,275.74,276.27,275.74,276.05,35054.0,275.74,276.27,275.74,276.05,35054.0
2018-01-31 12:15:00,276.02,276.11,275.76,276.0,26014.0,276.02,276.11,275.76,276.0,26014.0
2018-01-31 12:20:00,276.0,276.4,275.8,276.12,41714.0,276.0,276.4,275.8,276.12,41714.0
2018-01-31 12:25:00,276.17,276.32,275.99,276.09,33571.0,276.17,276.32,275.99,276.09,33571.0
2018-01-31 12:30:00,276.06,276.27,275.92,276.05,26673.0,276.06,276.27,275.92,276.05,26673.0
2018-01-31 12:35:00,276.01,276.11,275.87,275.94,24160.0,276.01,276.11,275.87,275.94,24160.0
2018-01-31 12:40:00,275.91,276.02,275.48,275.8,30527.0,275.91,276.02,275.48,275.8,30527.0
2018-01-31 12:45:00,275.84,275.95,275.43,275.53,32705.0,275.84,275.95,275.43,275.53,32705.0
2018-01-31 12:50:00,275.46,275.68,275.31,275.45,31948.0,275.46,275.68,275.31,275.45,31948.0
2018-01-31 12:55:00,275.42,275.5,275.2,275.2,33764.0,275.42,275.5,275.2,275.2,33764.0
2018-01-31 13:00:00,275.19,275.44,274.95,275.02,97057.0,275.19,275.44,274.95,275.02,97057.0
2018-01-31 13:05:00,275.18,275.3,274.83,275.08,56811.0,275.18,275.3,274.83,275.08,56811.0
2018-01-31 13:10:00,274.94,275.1,274.81,274.91,34358.0,274.94,275.1,274.81,274.91,34358.0
2018-01-31 13:15:00,274.9,274.91,274.4,274.41,87664.0,274.9,274.91,274.4,274.41,87664.0
2018-01-31 13:20:00,274.42,274.97,274.41,274.81,55593.0,274.42,274.97,274.41,274.81,55593.0
2018-01-31 13:25:00,274.79,274.97,274.7,274.7,39166.0,274.79,274.97,274.7,274.7,39166.0
2018-01-31 13:30:00,274.65,274.72,273.86,274.16,132760.0,274.65,274.72,273.86,274.16,132760.0
2018-01-31 13:35:00,274.13,274.13,273.2,273.26,132590.0,274.13,274.13,273.2,273.26,132590.0
2018-01-31 13:40:00,273.23,273.38,272.8,273.05,206359.0,273.23,273.38,272.8,273.05,206359.0
2018-01-31 13:45:00,273.0,273.51,272.97,273.44,124113.0,273.0,273.51,272.97,273.44,124113.0
2018-01-31 13:50:00,273.44,273.48,272.96,272.97,91372.0,273.44,273.48,272.96,272.97,91372.0
2018-01-31 13:55:00,273.0,273.27,272.6,272.68,115347.0,273.0,273.27,272.6,272.68,115347.0
2018-01-31 14:00:00,272.69,273.64,272.6,272.73,181223.0,272.69,273.64,272.6,272.73,181223.0
2018-01-31 14:05:00,272.74,273.46,272.2,273.36,134944.0,272.74,273.46,272.2,273.36,134944.0
2018-01-31 14:10:00,273.4,273.87,273.17,273.44,81478.0,273.4,273.87,273.17,273.44,81478.0
2018-01-31 14:15:00,273.43,274.27,273.14,274.05,91226.0,273.43,274.27,273.14,274.05,91226.0
2018-01-31 14:20:00,274.02,274.05,272.64,272.7,67818.0,274.02,274.05,272.64,272.7,67818.0
2018-01-31 14:25:00,272.84,273.3,272.6,272.75,66960.0,272.84,273.3,272.6,272.75,66960.0
2018-01-31 14:30:00,272.74,272.9,272.39,272.71,67947.0,272.74,272.9,272.39,272.71,67947.0
2018-01-31 14:35:00,272.66,272.76,272.1,272.44,117995.0,272.66,272.76,272.1,272.44,117995.0
2018-01-31 14:40:00,272.45,272.7,272.1,272.18,88084.0,272.45,272.7,272.1,272.18,88084.0
2018-01-31 14:45:00,272.26,272.44,271.21,271.48,187127.0,272.26,272.44,271.21,271.48,187127.0
2018-01-31 14:50:00,271.56,271.62,270.76,271.13,180228.0,271.56,271.62,270.76,271.13,180228.0
2018-01-31 14:55:00,271.05,271.54,270.99,271.1,102341.0,271.05,271.54,270.99,271.1,102341.0
2018-01-31 15:00:00,271.19,271.45,270.4,270.82,151501.0,271.19,271.45,270.4,270.82,151501.0
2018-01-31 15:05:00,270.95,270.98,270.2,270.81,122513.0,270.95,270.98,270.2,270.81,122513.0
2018-01-31 15:10:00,270.78,271.38,270.5,270.59,140987.0,270.78,271.38,270.5,270.59,140987.0
2018-01-31 15:15:00,270.59,270.6,269.58,270.34,198036.0,270.59,270.6,269.58,270.34,198036.0
2018-01-31 15:20:00,270.25,270.88,269.9,270.31,105008.0,270.25,270.88,269.9,270.31,105008.0
2018-01-31 15:25:00,270.25,270.75,269.98,270.66,111994.0,270.25,270.75,269.98,270.66,111994.0
2018-01-31 15:30:00,270.66,270.7,270.02,270.26,104113.0,270.66,270.7,270.02,270.26,104113.0
2018-01-31 15:35:00,270.15,271.21,270.15,270.74,109762.0,270.15,271.21,270.15,270.74,109762.0
2018-01-31 15:40:00,270.71,271.29,270.54,270.97,98692.0,270.71,271.29,270.54,270.97,98692.0
2018-01-31 15:45:00,271.0,271.27,270.13,270.25,155614.0,271.0,271.27,270.13,270.25,155614.0
2018-01-31 15:50:00,270.17,270.28,269.63,270.1,163547.0,270.17,270.28,269.63,270.1,163547.0
2018-01-31 15:55:00,270.12,270.68,269.9,270.45,264056.0,270.12,270.68,269.9,270.45,264056.0
2018-02-01 09:30:00,266.41,270.4,265.21,269.52,528890.0,266.41,270.4,265.21,269.52,528890.0
2018-02-01 09:35:00,269.54,271.69,269.3,270.18,314401.0,269.54,271.69,269.3,270.18,314401.0
2018-02-01 09:40:00,270.23,270.34,268.21,268.42,210387.0,270.23,270.34,268.21,268.42,210387.0
2018-02-01 09:45:00,268.27,269.9,268.19,269.13,141213.0,268.27,269.9,268.19,269.13,141213.0
2018-02-01 09:50:00,269.1,269.3,268.51,269.24,160116.0,269.1,269.3,268.51,269.24,160116.0
2018-02-01 09:55:00,269.27,270.57,268.95,269.69,161737.0,269.27,270.57,268.95,269.69,161737.0
2018-02-01 10:00:00,269.87,270.5,269.47,270.0,71891.0,269.87,270.5,269.47,270.0,71891.0
2018-02-01 10:05:00,270.0,270.1,268.9,269.27,75602.0,270.0,270.1,268.9,269.27,75602.0
2018-02-01 10:10:00,269.23,270.11,269.04,269.74,82319.0,269.23,270.11,269.04,269.74,82319.0
2018-02-01 10:15:00,269.75,269.79,268.75,269.22,78076.0,269.75,269.79,268.75,269.22,78076.0
2018-02-01 10:20:00,269.22,269.68,268.4,268.63,86382.0,269.22,269.68,268.4,268.63,86382.0
2018-02-01 10:25:00,268.6,268.74,267.33,267.41,148473.0,268.6,268.74,267.33,267.41,148473.0
2018-02-01 10:30:00,267.43,268.38,267.41,267.76,70341.0,267.43,268.38,267.41,267.76,70341.0
2018-02-01 10:35:00,267.77,269.0,267.67,268.74,81205.0,267.77,269.0,267.67,268.74,81205.0
2018-02-01 10:40:00,268.77,270.1,268.77,270.05,179263.0,268.77,270.1,268.77,270.05,179263.0
2018-02-01 10:45:00,270.05,270.4,269.71,270.26,82929.0,270.05,270.4,269.71,270.26,82929.0
2018-02-01 10:50:00,270.23,271.93,270.1,271.63,157149.0,270.23,271.93,270.1,271.63,157149.0
2018-02-01 10:55:00,271.61,271.95,270.22,270.24,109702.0,271.61,271.95,270.22,270.24,109702.0
2018-02-01 11:00:00,270.29,270.52,269.62,269.72,73981.0,270.29,270.52,269.62,269.72,73981.0
2018-02-01 11:05:00,269.61,269.67,268.6,268.78,63831.0,269.61,269.67,268.6,268.78,63831.0
2018-02-01 11:10:00,268.77,269.13,268.65,268.84,60619.0,268.77,269.13,268.65,268.84,60619.0
2018-02-01 11:15:00,268.86,269.13,268.69,268.88,59435.0,268.86,269.13,268.69,268.88,59435.0
2018-02-01 11:20:00,268.8,269.07,268.17,268.5,60875.0,268.8,269.07,268.17,268.5,60875.0
2018-02-01 11:25:00,268.42,269.78,268.41,269.48,76936.0,268.42,269.78,268.41,269.48,76936.0
2018-02-01 11:30:00,269.69,270.21,269.51,270.18,101430.0,269.69,270.21,269.51,270.18,101430.0
2018-02-01 11:35:00,270.16,270.5,269.66,270.34,83463.0,270.16,270.5,269.66,270.34,83463.0
2018-02-01 11:40:00,270.39,271.2,270.06,271.2,67644.0,270.39,271.2,270.06,271.2,67644.0
2018-02-01 11:45:00,271.23,271.39,270.55,270.66,55180.0,271.23,271.39,270.55,270.66,55180.0
2018-02-01 11:50:00,270.67,270.79,270.21,270.31,38740.0,270.67,270.79,270.21,270.31,38740.0
2018-02-01 11:55:00,270.37,270.59,269.61,269.61,44256.0,270.37,270.59,269.61,269.61,44256.0
2018-02-01 12:00:00,269.74,270.2,269.03,269.69,55614.0,269.74,270.2,269.03,269.69,55614.0
2018-02-01 12:05:00,269.69,269.9,268.95,269.22,46527.0,269.69,269.9,268.95,269.22,46527.0
2018-02-01 12:10:00,269.19,269.19,268.75,268.84,59090.0,269.19,269.19,268.75,268.84,59090.0
2018-02-01 12:15:00,268.84,269.52,268.83,269.45,31505.0,268.84,269.52,268.83,269.45,31505.0
2018-02-01 12:20:00,269.42,269.61,269.15,269.35,26433.0,269.42,269.61,269.15,269.35,26433.0
2018-02-01 12:25:00,269.42,269.53,268.69,268.99,25767.0,269.42,269.53,268.69,268.99,25767.0
2018-02-01 12:30:00,268.96,269.35,268.9,269.26,27772.0,268.96,269.35,268.9,269.26,27772.0
2018-02-01 12:35:00,269.28,269.68,269.18,269.5,26376.0,269.28,269.68,269.18,269.5,26376.0
2018-02-01 12:40:00,269.5,269.55,269.07,269.09,15490.0,269.5,269.55,269.07,269.09,15490.0
2018-02-01 12:45:00,269.09,269.25,268.92,268.92,22183.0,269.09,269.25,268.92,268.92,22183.0
2018-02-01 12:50:00,268.97,269.12,268.37,268.85,81867.0,268.97,269.12,268.37,268.85,81867.0
2018-02-01 12:55:00,268.85,269.34,268.72,269.34,27699.0,268.85,269.34,268.72,269.34,27699.0
2018-02-01 13:00:00,269.32,270.15,269.21,269.97,61832.0,269.32,270.15,269.21,269.97,61832.0
2018-02-01 13:05:00,269.89,270.6,269.89,270.24,31256.0,269.89,270.6,269.89,270.24,31256.0
2018-02-01 13:10:00,270.17,270.37,270.07,270.17,24728.0,270.17,270.37,270.07,270.17,24728.0
2018-02-01 13:15:00,270.09,270.75,270.04,270.2,47756.0,270.09,270.75,270.04,270.2,47756.0
2018-02-01 13:20:00,270.25,270.29,270.08,270.17,27130.0,270.25,270.29,270.08,270.17,27130.0
2018-02-01 13:25:00,270.13,270.51,269.33,269.33,35052.0,270.13,270.51,269.33,269.33,35052.0
2018-02-01 13:30:00,269.47,269.49,269.11,269.38,27864.0,269.47,269.49,269.11,269.38,27864.0
2018-02-01 13:35:00,269.35,269.58,269.0,269.0,30932.0,269.35,269.58,269.0,269.0,30932.0
2018-02-01 13:40:00,268.96,269.03,268.29,268.47,82385.0,268.96,269.03,268.29,268.47,82385.0
2018-02-01 13:45:00,268.47,268.78,268.25,268.56,55727.0,268.47,268.78,268.25,268.56,55727.0
2018-02-01 13:50:00,268.61,269.0,268.38,268.5,51746.0,268.61,269.0,268.38,268.5,51746.0
2018-02-01 13:55:00,268.47,268.57,267.71,267.84,78264.0,268.47,268.57,267.71,267.84,78264.0
2018-02-01 14:00:00,267.8,268.31,267.56,267.74,76269.0,267.8,268.31,267.56,267.74,76269.0
2018-02-01 14:05:00,267.73,267.73,267.26,267.57,76570.0,267.73,267.73,267.26,267.57,76570.0
2018-02-01 14:10:00,267.56,267.85,267.28,267.46,46608.0,267.56,267.85,267.28,267.46,46608.0
2018-02-01 14:15:00,267.38,267.74,266.97,267.0,59092.0,267.38,267.74,266.97,267.0,59092.0
2018-02-01 14:20:00,267.05,267.21,266.29,266.74,100620.0,267.05,267.21,266.29,266.74,100620.0
2018-02-01 14:25:00,266.7,266.89,266.37,266.8,44545.0,266.7,266.89,266.37,266.8,44545.0
2018-02-01 14:30:00,266.77,266.84,266.49,266.66,69684.0,266.77,266.84,266.49,266.66,69684.0
2018-02-01 14:35:00,266.54,267.0,266.5,266.97,48055.0,266.54,267.0,266.5,266.97,48055.0
2018-02-01 14:40:00,266.92,267.38,266.87,267.08,52657.0,266.92,267.38,266.87,267.08,52657.0
2018-02-01 14:45:00,267.16,267.45,267.11,267.26,26618.0,267.16,267.45,267.11,267.26,26618.0
2018-02-01 14:50:00,267.26,267.41,267.01,267.06,61848.0,267.26,267.41,267.01,267.06,61848.0
2018-02-01 14:55:00,267.05,267.1,266.77,266.83,58253.0,267.05,267.1,266.77,266.83,58253.0
2018-02-01 15:00:00,266.91,266.92,266.52,266.59,56018.0,266.91,266.92,266.52,266.59,56018.0
2018-02-01 15:05:00,266.61,266.73,266.42,266.68,54445.0,266.61,266.73,266.42,266.68,54445.0
2018-02-01 15:10:00,266.67,267.11,266.54,266.59,92358.0,266.67,267.11,266.54,266.59,92358.0
2018-02-01 15:15:00,266.54,266.6,266.22,266.35,59446.0,266.54,266.6,266.22,266.35,59446.0
2018-02-01 15:20:00,266.35,266.36,265.7,265.7,100109.0,266.35,266.36,265.7,265.7,100109.0
2018-02-01 15:25:00,265.78,266.26,265.5,265.91,157960.0,265.78,266.26,265.5,265.91,157960.0
2018-02-01 15:30:00,265.95,265.99,265.05,265.17,109595.0,265.95,265.99,265.05,265.17,109595.0
2018-02-01 15:35:00,265.28,265.35,264.28,264.51,132615.0,265.28,265.35,264.28,264.51,132615.0
2018-02-01 15:40:00,264.49,264.73,263.38,264.7,183249.0,264.49,264.73,263.38,264.7,183249.0
2018-02-01 15:45:00,264.73,265.85,264.51,265.7,193425.0,264.73,265.85,264.51,265.7,193425.0
2018-02-01 15:50:00,265.7,266.16,264.85,265.25,121811.0,265.7,266.16,264.85,265.25,121811.0
2018-02-01 15:55:00,265.23,265.25,264.79,265.07,182343.0,265.23,265.25,264.79,265.07,182343.0
2018-02-02 09:30:00,262.99,269.73,262.71,269.54,485095.0,262.99,269.73,262.71,269.54,485095.0
2018-02-02 09:35:00,269.67,270.06,268.23,269.91,252799.0,269.67,270.06,268.23,269.91,252799.0
2018-02-02 09:40:00,269.71,270.14,268.55,268.85,238366.0,269.71,270.14,268.55,268.85,238366.0
2018-02-02 09:45:00,268.77,269.0,266.64,266.88,137638.0,268.77,269.0,266.64,266.88,137638.0
2018-02-02 09:50:00,266.9,266.93,264.7,265.93,191108.0,266.9,266.93,264.7,265.93,191108.0
2018-02-02 09:55:00,265.89,267.9,265.6,267.65,119794.0,265.89,267.9,265.6,267.65,119794.0
2018-02-02 10:00:00,267.56,267.63,264.0,264.16,288260.0,267.56,267.63,264.0,264.16,288260.0
2018-02-02 10:05:00,264.15,266.01,263.52,265.81,208330.0,264.15,266.01,263.52,265.81,208330.0
2018-02-02 10:10:00,265.93,266.9,264.95,266.25,119420.0,265.93,266.9,264.95,266.25,119420.0
2018-02-02 10:15:00,266.35,266.91,266.05,266.59,82882.0,266.35,266.91,266.05,266.59,82882.0
2018-02-02 10:20:00,266.44,267.68,266.33,267.55,94844.0,266.44,267.68,266.33,267.55,94844.0
2018-02-02 10:25:00,267.53,267.94,267.11,267.86,130455.0,267.53,267.94,267.11,267.86,130455.0
2018-02-02 10:30:00,267.96,268.0,267.2,267.88,108997.0,267.96,268.0,267.2,267.88,108997.0
2018-02-02 10:35:00,267.77,268.74,267.52,268.21,116229.0,267.77,268.74,267.52,268.21,116229.0
2018-02-02 10:40:00,268.19,269.64,268.14,269.51,115108.0,268.19,269.64,268.14,269.51,115108.0
2018-02-02 10:45:00,269.5,269.73,268.41,268.6,117344.0,269.5,269.73,268.41,268.6,117344.0
2018-02-02 10:50:00,268.6,269.0,267.7,267.99,97804.0,268.6,269.0,267.7,267.99,97804.0
2018-02-02 10:55:00,268.08,268.16,267.69,267.92,52261.0,268.08,268.16,267.69,267.92,52261.0
2018-02-02 11:00:00,267.96,268.08,267.31,267.43,44289.0,267.96,268.08,267.31,267.43,44289.0
2018-02-02 11:05:00,267.52,267.88,267.07,267.82,55429.0,267.52,267.88,267.07,267.82,55429.0
2018-02-02 11:10:00,267.95,268.86,267.81,268.46,63288.0,267.95,268.86,267.81,268.46,63288.0
2018-02-02 11:15:00,268.41,268.44,266.9,267.3,77566.0,268.41,268.44,266.9,267.3,77566.0
2018-02-02 11:20:00,267.48,267.76,266.62,266.7,55870.0,267.48,267.76,266.62,266.7,55870.0
2018-02-02 11:25:00,266.7,267.8,266.66,267.26,49346.0,266.7,267.8,266.66,267.26,49346.0
2018-02-02 11:30:00,267.4,268.14,267.08,267.25,63599.0,267.4,268.14,267.08,267.25,63599.0
2018-02-02 11:35:00,267.29,267.88,267.12,267.67,33752.0,267.29,267.88,267.12,267.67,33752.0
2018-02-02 11:40:00,267.62,268.3,267.59,268.02,39449.0,267.62,268.3,267.59,268.02,39449.0
2018-02-02 11:45:00,268.01,268.74,267.73,268.58,62948.0,268.01,268.74,267.73,268.58,62948.0
2018-02-02 11:50:00,268.73,268.95,268.28,268.86,28603.0,268.73,268.95,268.28,268.86,28603.0
2018-02-02 11:55:00,268.84,268.93,267.55,267.8,52699.0,268.84,268.93,267.55,267.8,52699.0
2018-02-02 12:00:00,267.8,268.04,267.2,267.49,47165.0,267.8,268.04,267.2,267.49,47165.0
2018-02-02 12:05:00,267.51,267.97,267.16,267.65,32757.0,267.51,267.97,267.16,267.65,32757.0
2018-02-02 12:10:00,267.69,268.59,267.51,268.19,36180.0,267.69,268.59,267.51,268.19,36180.0
2018-02-02 12:15:00,268.41,269.5,268.23,269.41,45256.0,268.41,269.5,268.23,269.41,45256.0
2018-02-02 12:20:00,269.39,269.55,268.81,269.28,59589.0,269.39,269.55,268.81,269.28,59589.0
2018-02-02 12:25:00,269.3,270.44,269.13,270.25,97196.0,269.3,270.44,269.13,270.25,97196.0
2018-02-02 12:30:00,270.32,270.38,269.7,270.17,69668.0,270.32,270.38,269.7,270.17,69668.0
2018-02-02 12:35:00,270.14,270.62,269.85,270.12,74938.0,270.14,270.62,269.85,270.12,74938.0
2018-02-02 12:40:00,270.15,270.5,270.14,270.23,74914.0,270.15,270.5,270.14,270.23,74914.0
2018-02-02 12:45:00,270.15,270.17,269.11,269.81,78699.0,270.15,270.17,269.11,269.81,78699.0
2018-02-02 12:50:00,269.82,269.93,269.3,269.53,48214.0,269.82,269.93,269.3,269.53,48214.0
2018-02-02 12:55:00,269.41,269.96,269.41,269.81,36130.0,269.41,269.96,269.41,269.81,36130.0
2018-02-02 13:00:00,269.95,269.95,268.93,269.08,50716.0,269.95,269.95,268.93,269.08,50716.0
2018-02-02 13:05:00,269.07,269.39,268.88,269.08,31192.0,269.07,269.39,268.88,269.08,31192.0
2018-02-02 13:10:00,269.0,269.51,268.94,269.34,18794.0,269.0,269.51,268.94,269.34,18794.0
2018-02-02 13:15:00,269.31,269.59,269.02,269.02,20249.0,269.31,269.59,269.02,269.02,20249.0
2018-02-02 13:20:00,269.18,269.33,267.89,268.18,63054.0,269.18,269.33,267.89,268.18,63054.0
2018-02-02 13:25:00,268.0,268.63,267.95,268.32,46852.0,268.0,268.63,267.95,268.32,46852.0
2018-02-02 13:30:00,268.29,268.95,268.22,268.71,37721.0,268.29,268.95,268.22,268.71,37721.0
2018-02-02 13:35:00,268.74,268.76,267.96,268.1,32678.0,268.74,268.76,267.96,268.1,32678.0
2018-02-02 13:40:00,268.1,268.27,267.77,268.14,40008.0,268.1,268.27,267.77,268.14,40008.0
2018-02-02 13:45:00,267.96,268.67,267.96,268.27,40625.0,267.96,268.67,267.96,268.27,40625.0
2018-02-02 13:50:00,268.25,269.6,268.25,269.33,66937.0,268.25,269.6,268.25,269.33,66937.0
2018-02-02 13:55:00,269.28,269.79,269.15,269.43,48031.0,269.28,269.79,269.15,269.43,48031.0
2018-02-02 14:00:00,269.32,269.46,268.66,268.73,45951.0,269.32,269.46,268.66,268.73,45951.0
2018-02-02 14:05:00,268.66,268.96,268.38,268.6,32397.0,268.66,268.96,268.38,268.6,32397.0
2018-02-02 14:10:00,268.53,268.89,268.0,268.59,45659.0,268.53,268.89,268.0,268.59,45659.0
2018-02-02 14:15:00,268.58,268.95,267.81,268.09,51742.0,268.58,268.95,267.81,268.09,51742.0
2018-02-02 14:20:00,268.04,268.43,267.82,268.05,60234.0,268.04,268.43,267.82,268.05,60234.0
2018-02-02 14:25:00,268.09,268.34,267.53,267.72,58498.0,268.09,268.34,267.53,267.72,58498.0
2018-02-02 14:30:00,267.68,268.74,267.53,268.74,39107.0,267.68,268.74,267.53,268.74,39107.0
2018-02-02 14:35:00,268.74,269.19,268.65,268.71,46152.0,268.74,269.19,268.65,268.71,46152.0
2018-02-02 14:40:00,268.8,269.49,268.7,269.33,43839.0,268.8,269.49,268.7,269.33,43839.0
2018-02-02 14:45:00,269.3,269.34,268.23,268.23,38658.0,269.3,269.34,268.23,268.23,38658.0
2018-02-02 14:50:00,268.15,268.32,267.51,268.19,57982.0,268.15,268.32,267.51,268.19,57982.0
2018-02-02 14:55:00,268.09,268.2,267.05,267.16,86291.0,268.09,268.2,267.05,267.16,86291.0
2018-02-02 15:00:00,267.19,267.95,266.9,267.06,72193.0,267.19,267.95,266.9,267.06,72193.0
2018-02-02 15:05:00,267.16,267.19,265.1,265.73,183412.0,267.16,267.19,265.1,265.73,183412.0
2018-02-02 15:10:00,265.87,267.61,265.79,267.32,104678.0,265.87,267.61,265.79,267.32,104678.0
2018-02-02 15:15:00,267.15,268.88,267.15,268.75,112811.0,267.15,268.88,267.15,268.75,112811.0
2018-02-02 15:20:00,268.64,269.27,268.64,269.23,111966.0,268.64,269.27,268.64,269.23,111966.0
2018-02-02 15:25:00,269.2,269.38,268.25,268.3,104786.0,269.2,269.38,268.25,268.3,104786.0
2018-02-02 15:30:00,268.28,269.17,267.86,268.78,138668.0,268.28,269.17,267.86,268.78,138668.0
2018-02-02 15:35:00,268.83,268.84,268.01,268.74,73499.0,268.83,268.84,268.01,268.74,73499.0
2018-02-02 15:40:00,268.7,268.78,268.02,268.47,75637.0,268.7,268.78,268.02,268.47,75637.0
2018-02-02 15:45:00,268.4,268.52,268.01,268.23,122613.0,268.4,268.52,268.01,268.23,122613.0
2018-02-02 15:50:00,268.32,268.55,267.64,267.81,105036.0,268.32,268.55,267.64,267.81,105036.0
2018-02-02 15:55:00,267.82,267.87,267.06,267.39,325852.0,267.82,267.87,267.06,267.39,325852.0
2018-02-05 09:30:00,262.0,264.0,255.67,263.51,771592.0,262.0,264.0,255.67,263.51,771592.0
2018-02-05 09:35:00,263.77,263.97,261.35,261.48,205584.0,263.77,263.97,261.35,261.48,205584.0
2018-02-05 09:40:00,261.49,262.23,259.67,259.84,292675.0,261.49,262.23,259.67,259.84,292675.0
2018-02-05 09:45:00,259.8,261.63,259.8,261.3,262318.0,259.8,261.63,259.8,261.3,262318.0
2018-02-05 09:50:00,261.22,262.49,261.2,262.21,229621.0,261.22,262.49,261.2,262.21,229621.0
2018-02-05 09:55:00,262.22,263.5,262.14,262.79,165162.0,262.22,263.5,262.14,262.79,165162.0
2018-02-05 10:00:00,262.79,263.62,262.28,263.5,136689.0,262.79,263.62,262.28,263.5,136689.0
2018-02-05 10:05:00,263.42,264.88,262.71,264.7,164616.0,263.42,264.88,262.71,264.7,164616.0
2018-02-05 10:10:00,264.66,266.63,264.61,266.49,173611.0,264.66,266.63,264.61,266.49,173611.0
2018-02-05 10:15:00,266.58,266.91,265.12,266.62,116096.0,266.58,266.91,265.12,266.62,116096.0
2018-02-05 10:20:00,266.62,267.8,266.19,267.77,152902.0,266.62,267.8,266.19,267.77,152902.0
2018-02-05 10:25:00,267.73,267.9,266.01,266.01,128319.0,267.73,267.9,266.01,266.01,128319.0
2018-02-05 10:30:00,266.25,266.32,263.73,264.34,154613.0,266.25,266.32,263.73,264.34,154613.0
2018-02-05 10:35:00,264.41,264.76,264.0,264.37,53859.0,264.41,264.76,264.0,264.37,53859.0
2018-02-05 10:40:00,264.39,266.15,264.39,266.11,55463.0,264.39,266.15,264.39,266.11,55463.0
2018-02-05 10:45:00,266.0,266.5,264.69,265.11,62884.0,266.0,266.5,264.69,265.11,62884.0
2018-02-05 10:50:00,265.11,266.0,264.51,265.75,61067.0,265.11,266.0,264.51,265.75,61067.0
2018-02-05 10:55:00,265.81,266.15,265.29,265.56,47923.0,265.81,266.15,265.29,265.56,47923.0
2018-02-05 11:00:00,265.54,266.06,265.52,265.75,39946.0,265.54,266.06,265.52,265.75,39946.0
2018-02-05 11:05:00,265.79,266.33,265.49,266.07,37395.0,265.79,266.33,265.49,266.07,37395.0
2018-02-05 11:10:00,266.15,266.18,265.58,265.87,47428.0,266.15,266.18,265.58,265.87,47428.0
2018-02-05 11:15:00,265.83,266.38,264.8,264.86,57757.0,265.83,266.38,264.8,264.86,57757.0
2018-02-05 11:20:00,265.02,265.16,263.5,264.68,78852.0,265.02,265.16,263.5,264.68,78852.0
2018-02-05 11:25:00,264.74,265.39,264.29,264.69,44028.0,264.74,265.39,264.29,264.69,44028.0
2018-02-05 11:30:00,264.62,264.84,263.9,264.36,48728.0,264.62,264.84,263.9,264.36,48728.0
2018-02-05 11:35:00,264.39,264.45,263.5,263.62,54011.0,264.39,264.45,263.5,263.62,54011.0
2018-02-05 11:40:00,263.52,263.72,262.58,262.69,123897.0,263.52,263.72,262.58,262.69,123897.0
2018-02-05 11:45:00,262.65,263.48,262.65,262.89,52587.0,262.65,263.48,262.65,262.89,52587.0
2018-02-05 11:50:00,262.85,263.68,262.81,263.61,47778.0,262.85,263.68,262.81,263.61,47778.0
2018-02-05 11:55:00,263.57,264.62,263.57,264.54,45395.0,263.57,264.62,263.57,264.54,45395.0
2018-02-05 12:00:00,264.5,264.9,263.84,264.0,35039.0,264.5,264.9,263.84,264.0,35039.0
2018-02-05 12:05:00,263.89,264.28,263.42,263.85,33593.0,263.89,264.28,263.42,263.85,33593.0
2018-02-05 12:10:00,263.76,264.63,263.26,263.9,35810.0,263.76,264.63,263.26,263.9,35810.0
2018-02-05 12:15:00,264.09,264.38,263.56,263.93,31327.0,264.09,264.38,263.56,263.93,31327.0
2018-02-05 12:20:00,263.86,264.13,262.9,263.46,47231.0,263.86,264.13,262.9,263.46,47231.0
2018-02-05 12:25:00,263.23,264.5,263.16,264.3,29418.0,263.23,264.5,263.16,264.3,29418.0
2018-02-05 12:30:00,264.13,264.62,263.97,264.14,24758.0,264.13,264.62,263.97,264.14,24758.0
2018-02-05 12:35:00,264.07,264.11,263.62,263.76,25510.0,264.07,264.11,263.62,263.76,25510.0
2018-02-05 12:40:00,263.84,264.85,263.68,264.85,24241.0,263.84,264.85,263.68,264.85,24241.0
2018-02-05 12:45:00,264.67,264.78,264.13,264.59,25754.0,264.67,264.78,264.13,264.59,25754.0
2018-02-05 12:50:00,264.62,264.83,264.33,264.44,19331.0,264.62,264.83,264.33,264.44,19331.0
2018-02-05 12:55:00,264.54,264.98,264.16,264.35,29273.0,264.54,264.98,264.16,264.35,29273.0
2018-02-05 13:00:00,264.24,264.3,263.5,263.59,55271.0,264.24,264.3,263.5,263.59,55271.0
2018-02-05 13:05:00,263.62,264.24,263.43,263.7,31944.0,263.62,264.24,263.43,263.7,31944.0
2018-02-05 13:10:00,263.65,263.99,263.24,263.97,28147.0,263.65,263.99,263.24,263.97,28147.0
2018-02-05 13:15:00,263.97,264.22,262.8,262.82,79204.0,263.97,264.22,262.8,262.82,79204.0
2018-02-05 13:20:00,262.89,263.07,262.36,262.88,56534.0,262.89,263.07,262.36,262.88,56534.0
2018-02-05 13:25:00,262.73,262.85,261.78,262.55,75091.0,262.73,262.85,261.78,262.55,75091.0
2018-02-05 13:30:00,262.54,262.75,261.91,261.98,74031.0,262.54,262.75,261.91,261.98,74031.0
2018-02-05 13:35:00,262.1,262.51,261.18,261.24,66601.0,262.1,262.51,261.18,261.24,66601.0
2018-02-05 13:40:00,261.27,262.0,261.15,261.74,68085.0,261.27,262.0,261.15,261.74,68085.0
2018-02-05 13:45:00,261.81,262.5,261.58,262.3,55065.0,261.81,262.5,261.58,262.3,55065.0
2018-02-05 13:50:00,262.35,263.66,262.2,263.66,52736.0,262.35,263.66,262.2,263.66,52736.0
2018-02-05 13:55:00,263.57,264.3,263.29,264.23,42369.0,263.57,264.3,263.29,264.23,42369.0
2018-02-05 14:00:00,264.19,264.24,262.83,263.1,37941.0,264.19,264.24,262.83,263.1,37941.0
2018-02-05 14:05:00,263.18,263.23,262.33,262.63,39411.0,263.18,263.23,262.33,262.63,39411.0
2018-02-05 14:10:00,262.68,263.23,262.56,262.89,20350.0,262.68,263.23,262.56,262.89,20350.0
2018-02-05 14:15:00,262.83,262.9,261.95,262.64,46866.0,262.83,262.9,261.95,262.64,46866.0
2018-02-05 14:20:00,262.42,262.67,261.58,261.61,38060.0,262.42,262.67,261.58,261.61,38060.0
2018-02-05 14:25:00,261.8,262.2,261.51,262.07,36530.0,261.8,262.2,261.51,262.07,36530.0
2018-02-05 14:30:00,261.95,262.03,261.0,261.2,68440.0,261.95,262.03,261.0,261.2,68440.0
2018-02-05 14:35:00,261.18,261.62,260.94,261.13,78793.0,261.18,261.62,260.94,261.13,78793.0
2018-02-05 14:40:00,261.19,261.68,260.3,260.59,112951.0,261.19,261.68,260.3,260.59,112951.0
2018-02-05 14:45:00,260.56,260.87,259.5,259.97,148380.0,260.56,260.87,259.5,259.97,148380.0
2018-02-05 14:50:00,259.91,260.0,258.9,258.95,126113.0,259.91,260.0,258.9,258.95,126113.0
2018-02-05 14:55:00,258.9,259.2,257.45,258.32,217942.0,258.9,259.2,257.45,258.32,217942.0
2018-02-05 15:00:00,258.26,259.1,257.3,257.43,185101.0,258.26,259.1,257.3,257.43,185101.0
2018-02-05 15:05:00,257.43,257.79,253.95,254.02,314370.0,257.43,257.79,253.95,254.02,314370.0
2018-02-05 15:10:00,253.98,258.0,250.03,256.87,371859.0,253.98,258.0,250.03,256.87,371859.0
2018-02-05 15:15:00,257.0,259.0,255.65,257.26,264861.0,257.0,259.0,255.65,257.26,264861.0
2018-02-05 15:20:00,257.26,259.28,256.1,259.0,207753.0,257.26,259.28,256.1,259.0,207753.0
2018-02-05 15:25:00,259.16,260.5,258.73,260.0,168324.0,259.16,260.5,258.73,260.0,168324.0
2018-02-05 15:30:00,260.04,260.2,257.22,258.19,166202.0,260.04,260.2,257.22,258.19,166202.0
2018-02-05 15:35:00,258.13,258.64,256.52,257.0,136300.0,258.13,258.64,256.52,257.0,136300.0
2018-02-05 15:40:00,256.93,257.39,255.32,256.73,167214.0,256.93,257.39,255.32,256.73,167214.0
2018-02-05 15:45:00,256.82,256.88,254.73,254.84,192059.0,256.82,256.88,254.73,254.84,192059.0
2018-02-05 15:50:00,254.7,255.68,254.13,254.68,247255.0,254.7,255.68,254.13,254.68,247255.0
2018-02-05 15:55:00,254.47,256.4,254.26,254.27,435130.0,254.47,256.4,254.26,254.27,435130.0
2018-02-06 09:30:00,247.81,252.96,245.0,251.9,862099.0,247.81,252.96,245.0,251.9,862099.0
2018-02-06 09:35:00,251.82,256.0,250.43,255.99,343697.0,251.82,256.0,250.43,255.99,343697.0
2018-02-06 09:40:00,255.67,258.85,255.14,256.37,423545.0,255.67,258.85,255.14,256.37,423545.0
2018-02-06 09:45:00,256.08,257.96,255.83,257.0,142550.0,256.08,257.96,255.83,257.0,142550.0
2018-02-06 09:50:00,256.9,260.51,255.82,260.32,275668.0,256.9,260.51,255.82,260.32,275668.0
2018-02-06 09:55:00,260.38,262.0,257.8,260.0,356553.0,260.38,262.0,257.8,260.0,356553.0
2018-02-06 10:00:00,260.0,262.63,259.54,262.5,228751.0,260.0,262.63,259.54,262.5,228751.0
2018-02-06 10:05:00,262.56,262.79,259.04,259.81,183449.0,262.56,262.79,259.04,259.81,183449.0
2018-02-06 10:10:00,259.61,261.29,258.59,258.99,139877.0,259.61,261.29,258.59,258.99,139877.0
2018-02-06 10:15:00,258.68,259.55,254.67,257.63,229868.0,258.68,259.55,254.67,257.63,229868.0
2018-02-06 10:20:00,257.72,259.06,255.5,256.98,182496.0,257.72,259.06,255.5,256.98,182496.0
2018-02-06 10:25:00,256.92,258.2,256.09,257.27,117321.0,256.92,258.2,256.09,257.27,117321.0
2018-02-06 10:30:00,257.09,258.2,256.0,256.52,120780.0,257.09,258.2,256.0,256.52,120780.0
2018-02-06 10:35:00,256.43,256.68,254.11,255.62,167624.0,256.43,256.68,254.11,255.62,167624.0
2018-02-06 10:40:00,255.58,257.53,255.33,257.38,146375.0,255.58,257.53,255.33,257.38,146375.0
2018-02-06 10:45:00,257.2,259.38,256.69,258.22,126683.0,257.2,259.38,256.69,258.22,126683.0
2018-02-06 10:50:00,258.0,259.7,257.28,259.56,93199.0,258.0,259.7,257.28,259.56,93199.0
2018-02-06 10:55:00,259.7,259.91,257.97,257.97,60695.0,259.7,259.91,257.97,257.97,60695.0
2018-02-06 11:00:00,257.99,258.35,256.65,257.0,62817.0,257.99,258.35,256.65,257.0,62817.0
2018-02-06 11:05:00,257.16,257.2,255.27,256.49,138604.0,257.16,257.2,255.27,256.49,138604.0
2018-02-06 11:10:00,256.63,257.36,255.1,255.39,81105.0,256.63,257.36,255.1,255.39,81105.0
2018-02-06 11:15:00,255.56,257.12,255.13,257.12,58987.0,255.56,257.12,255.13,257.12,58987.0
2018-02-06 11:20:00,257.0,257.17,255.91,256.2,64418.0,257.0,257.17,255.91,256.2,64418.0
2018-02-06 11:25:00,255.97,256.16,254.69,256.07,101966.0,255.97,256.16,254.69,256.07,101966.0
2018-02-06 11:30:00,255.87,256.05,254.5,255.26,64099.0,255.87,256.05,254.5,255.26,64099.0
2018-02-06 11:35:00,255.14,256.58,254.86,256.57,65782.0,255.14,256.58,254.86,256.57,65782.0
2018-02-06 11:40:00,256.74,257.7,256.11,257.2,61966.0,256.74,257.7,256.11,257.2,61966.0
2018-02-06 11:45:00,257.08,258.29,256.8,257.55,60339.0,257.08,258.29,256.8,257.55,60339.0
2018-02-06 11:50:00,257.74,258.7,257.23,257.91,89646.0,257.74,258.7,257.23,257.91,89646.0
2018-02-06 11:55:00,257.91,258.8,256.95,257.11,84095.0,257.91,258.8,256.95,257.11,84095.0
2018-02-06 12:00:00,257.22,258.3,256.96,257.6,55334.0,257.22,258.3,256.96,257.6,55334.0
2018-02-06 12:05:00,257.72,259.58,257.71,259.22,59117.0,257.72,259.58,257.71,259.22,59117.0
2018-02-06 12:10:00,259.11,259.96,258.2,259.86,75212.0,259.11,259.96,258.2,259.86,75212.0
2018-02-06 12:15:00,259.85,260.5,258.6,259.15,88647.0,259.85,260.5,258.6,259.15,88647.0
2018-02-06 12:20:00,259.09,259.67,258.75,259.54,31349.0,259.09,259.67,258.75,259.54,31349.0
2018-02-06 12:25:00,259.22,261.46,259.14,261.42,79573.0,259.22,261.46,259.14,261.42,79573.0
2018-02-06 12:30:00,261.46,261.95,260.98,261.69,99253.0,261.46,261.95,260.98,261.69,99253.0
2018-02-06 12:35:00,261.6,261.96,260.86,261.86,99410.0,261.6,261.96,260.86,261.86,99410.0
2018-02-06 12:40:00,261.77,262.89,261.5,262.14,149419.0,261.77,262.89,261.5,262.14,149419.0
2018-02-06 12:45:00,262.2,262.52,260.7,261.03,103204.0,262.2,262.52,260.7,261.03,103204.0
2018-02-06 12:50:00,261.02,261.16,259.8,260.4,71842.0,261.02,261.16,259.8,260.4,71842.0
2018-02-06 12:55:00,260.21,261.12,259.96,260.67,46413.0,260.21,261.12,259.96,260.67,46413.0
2018-02-06 13:00:00,260.75,260.81,258.62,259.28,53966.0,260.75,260.81,258.62,259.28,53966.0
2018-02-06 13:05:00,259.34,259.98,258.68,258.68,44734.0,259.34,259.98,258.68,258.68,44734.0
2018-02-06 13:10:00,258.77,260.74,258.51,260.5,44586.0,258.77,260.74,258.51,260.5,44586.0
2018-02-06 13:15:00,260.33,261.25,260.17,261.25,53248.0,260.33,261.25,260.17,261.25,53248.0
2018-02-06 13:20:00,261.25,261.59,259.72,260.03,56766.0,261.25,261.59,259.72,260.03,56766.0
2018-02-06 13:25:00,260.32,261.97,260.23,261.78,64776.0,260.32,261.97,260.23,261.78,64776.0
2018-02-06 13:30:00,261.81,261.81,259.48,260.21,52808.0,261.81,261.81,259.48,260.21,52808.0
2018-02-06 13:35:00,260.33,261.68,260.05,261.34,54420.0,260.33,261.68,260.05,261.34,54420.0
2018-02-06 13:40:00,261.46,261.48,260.0,260.54,41568.0,261.46,261.48,260.0,260.54,41568.0
2018-02-06 13:45:00,260.46,260.8,259.54,259.88,40446.0,260.46,260.8,259.54,259.88,40446.0
2018-02-06 13:50:00,259.75,259.93,258.7,258.93,44607.0,259.75,259.93,258.7,258.93,44607.0
2018-02-06 13:55:00,258.8,259.38,258.14,258.89,47132.0,258.8,259.38,258.14,258.89,47132.0
2018-02-06 14:00:00,258.99,260.08,258.36,259.8,43087.0,258.99,260.08,258.36,259.8,43087.0
2018-02-06 14:05:00,259.75,259.77,258.28,258.54,30844.0,259.75,259.77,258.28,258.54,30844.0
2018-02-06 14:10:00,258.41,260.76,258.34,260.44,43306.0,258.41,260.76,258.34,260.44,43306.0
2018-02-06 14:15:00,260.24,260.32,258.63,258.75,60942.0,260.24,260.32,258.63,258.75,60942.0
2018-02-06 14:20:00,258.61,259.36,258.32,258.85,36131.0,258.61,259.36,258.32,258.85,36131.0
2018-02-06 14:25:00,258.95,259.43,258.27,258.82,31958.0,258.95,259.43,258.27,258.82,31958.0
2018-02-06 14:30:00,258.84,260.76,258.56,260.76,72944.0,258.84,260.76,258.56,260.76,72944.0
2018-02-06 14:35:00,260.78,261.52,260.25,261.03,54789.0,260.78,261.52,260.25,261.03,54789.0
2018-02-06 14:40:00,261.0,261.55,260.91,261.44,36429.0,261.0,261.55,260.91,261.44,36429.0
2018-02-06 14:45:00,261.48,262.5,261.17,262.36,85910.0,261.48,262.5,261.17,262.36,85910.0
2018-02-06 14:50:00,262.47,262.84,260.9,262.53,105486.0,262.47,262.84,260.9,262.53,105486.0
2018-02-06 14:55:00,262.62,263.69,261.76,263.42,117481.0,262.62,263.69,261.76,263.42,117481.0
2018-02-06 15:00:00,263.49,264.23,262.87,264.12,156022.0,263.49,264.23,262.87,264.12,156022.0
2018-02-06 15:05:00,264.2,264.9,263.6,264.81,166316.0,264.2,264.9,263.6,264.81,166316.0
2018-02-06 15:10:00,264.76,264.76,263.13,263.22,95685.0,264.76,264.76,263.13,263.22,95685.0
2018-02-06 15:15:00,263.32,264.0,263.06,263.32,63346.0,263.32,264.0,263.06,263.32,63346.0
2018-02-06 15:20:00,263.33,264.32,262.71,263.3,104433.0,263.33,264.32,262.71,263.3,104433.0
2018-02-06 15:25:00,263.29,264.97,263.29,264.97,126023.0,263.29,264.97,263.29,264.97,126023.0
2018-02-06 15:30:00,264.97,265.65,263.55,265.35,131144.0,264.97,265.65,263.55,265.35,131144.0
2018-02-06 15:35:00,265.31,266.44,264.86,266.27,134089.0,265.31,266.44,264.86,266.27,134089.0
2018-02-06 15:40:00,266.37,266.7,265.51,265.63,152314.0,266.37,266.7,265.51,265.63,152314.0
2018-02-06 15:45:00,265.51,265.9,264.64,264.97,158612.0,265.51,265.9,264.64,264.97,158612.0
2018-02-06 15:50:00,264.97,265.53,264.17,264.94,187605.0,264.97,265.53,264.17,264.94,187605.0
2018-02-06 15:55:00,264.94,265.79,264.28,265.75,254717.0,264.94,265.79,264.28,265.75,254717.0
2018-02-07 09:30:00,266.45,267.94,264.32,265.5,349104.0,266.45,267.94,264.32,265.5,349104.0
2018-02-07 09:35:00,265.58,269.0,265.58,267.42,238129.0,265.58,269.0,265.58,267.42,238129.0
2018-02-07 09:40:00,267.39,268.27,266.02,266.87,180159.0,267.39,268.27,266.02,266.87,180159.0
2018-02-07 09:45:00,266.74,267.12,265.11,266.05,133366.0,266.74,267.12,265.11,266.05,133366.0
2018-02-07 09:50:00,265.99,268.28,265.75,266.88,110961.0,265.99,268.28,265.75,266.88,110961.0
2018-02-07 09:55:00,266.96,267.47,265.58,266.81,135471.0,266.96,267.47,265.58,266.81,135471.0
2018-02-07 10:00:00,266.8,266.99,265.95,266.75,100413.0,266.8,266.99,265.95,266.75,100413.0
2018-02-07 10:05:00,266.99,267.72,266.7,267.26,111575.0,266.99,267.72,266.7,267.26,111575.0
2018-02-07 10:10:00,267.4,267.98,267.03,267.3,90502.0,267.4,267.98,267.03,267.3,90502.0
2018-02-07 10:15:00,267.46,268.75,267.31,268.18,127746.0,267.46,268.75,267.31,268.18,127746.0
2018-02-07 10:20:00,268.19,268.49,267.1,268.06,109163.0,268.19,268.49,267.1,268.06,109163.0
2018-02-07 10:25:00,268.15,268.44,267.6,267.73,75445.0,268.15,268.44,267.6,267.73,75445.0
2018-02-07 10:30:00,267.79,268.88,267.32,268.52,118222.0,267.79,268.88,267.32,268.52,118222.0
2018-02-07 10:35:00,268.66,269.86,268.23,269.72,108921.0,268.66,269.86,268.23,269.72,108921.0
2018-02-07 10:40:00,269.75,269.99,268.66,268.83,101108.0,269.75,269.99,268.66,268.83,101108.0
2018-02-07 10:45:00,268.84,269.75,268.75,269.59,84769.0,268.84,269.75,268.75,269.59,84769.0
2018-02-07 10:50:00,269.64,269.88,269.18,269.55,79352.0,269.64,269.88,269.18,269.55,79352.0
2018-02-07 10:55:00,269.64,270.0,269.4,269.72,99481.0,269.64,270.0,269.4,269.72,99481.0
2018-02-07 11:00:00,269.77,271.31,269.77,271.2,154264.0,269.77,271.31,269.77,271.2,154264.0
2018-02-07 11:05:00,271.27,272.07,271.15,271.8,171535.0,271.27,272.07,271.15,271.8,171535.0
2018-02-07 11:10:00,271.83,271.95,271.08,271.84,103724.0,271.83,271.95,271.08,271.84,103724.0
2018-02-07 11:15:00,271.76,271.95,270.9,271.11,121649.0,271.76,271.95,270.9,271.11,121649.0
2018-02-07 11:20:00,271.28,272.45,271.28,272.41,101823.0,271.28,272.45,271.28,272.41,101823.0
2018-02-07 11:25:00,272.4,272.44,271.27,271.38,81957.0,272.4,272.44,271.27,271.38,81957.0
2018-02-07 11:30:00,271.28,271.79,270.72,271.5,115119.0,271.28,271.79,270.72,271.5,115119.0
2018-02-07 11:35:00,271.63,271.79,271.05,271.33,60601.0,271.63,271.79,271.05,271.33,60601.0
2018-02-07 11:40:00,271.48,271.48,270.66,271.22,94194.0,271.48,271.48,270.66,271.22,94194.0
2018-02-07 11:45:00,271.28,271.45,270.77,270.94,60797.0,271.28,271.45,270.77,270.94,60797.0
2018-02-07 11:50:00,270.93,270.98,270.16,270.27,62357.0,270.93,270.98,270.16,270.27,62357.0
2018-02-07 11:55:00,270.29,270.75,269.62,270.67,70771.0,270.29,270.75,269.62,270.67,70771.0
2018-02-07 12:00:00,270.67,270.73,270.02,270.51,67360.0,270.67,270.73,270.02,270.51,67360.0
2018-02-07 12:05:00,270.49,270.72,269.95,270.28,56229.0,270.49,270.72,269.95,270.28,56229.0
2018-02-07 12:10:00,270.36,270.5,270.14,270.4,33009.0,270.36,270.5,270.14,270.4,33009.0
2018-02-07 12:15:00,270.4,270.47,269.4,269.73,42088.0,270.4,270.47,269.4,269.73,42088.0
2018-02-07 12:20:00,269.68,269.82,268.82,269.49,69442.0,269.68,269.82,268.82,269.49,69442.0
2018-02-07 12:25:00,269.61,269.65,268.4,268.86,44539.0,269.61,269.65,268.4,268.86,44539.0
2018-02-07 12:30:00,268.98,269.36,267.86,268.14,72280.0,268.98,269.36,267.86,268.14,72280.0
2018-02-07 12:35:00,268.13,268.13,267.02,267.4,85032.0,268.13,268.13,267.02,267.4,85032.0
2018-02-07 12:40:00,267.42,269.25,267.4,268.89,55911.0,267.42,269.25,267.4,268.89,55911.0
2018-02-07 12:45:00,268.98,269.25,267.62,267.75,54226.0,268.98,269.25,267.62,267.75,54226.0
2018-02-07 12:50:00,267.74,269.15,267.57,268.4,59363.0,267.74,269.15,267.57,268.4,59363.0
2018-02-07 12:55:00,268.51,268.8,268.0,268.31,32098.0,268.51,268.8,268.0,268.31,32098.0
2018-02-07 13:00:00,268.16,268.74,267.21,267.56,51976.0,268.16,268.74,267.21,267.56,51976.0
2018-02-07 13:05:00,267.63,267.63,266.35,266.66,87250.0,267.63,267.63,266.35,266.66,87250.0
2018-02-07 13:10:00,266.81,266.92,265.72,266.25,114268.0,266.81,266.92,265.72,266.25,114268.0
2018-02-07 13:15:00,266.05,268.4,265.48,268.39,99770.0,266.05,268.4,265.48,268.39,99770.0
2018-02-07 13:20:00,268.23,268.3,266.85,267.25,40574.0,268.23,268.3,266.85,267.25,40574.0
2018-02-07 13:25:00,267.36,267.9,266.52,267.5,42044.0,267.36,267.9,266.52,267.5,42044.0
2018-02-07 13:30:00,267.56,268.5,267.35,268.45,38356.0,267.56,268.5,267.35,268.45,38356.0
2018-02-07 13:35:00,268.19,269.44,267.95,268.7,54812.0,268.19,269.44,267.95,268.7,54812.0
2018-02-07 13:40:00,268.71,269.3,268.3,269.3,47757.0,268.71,269.3,268.3,269.3,47757.0
2018-02-07 13:45:00,269.18,269.4,268.34,268.4,38767.0,269.18,269.4,268.34,268.4,38767.0
2018-02-07 13:50:00,268.3,268.55,267.95,268.4,34520.0,268.3,268.55,267.95,268.4,34520.0
2018-02-07 13:55:00,268.45,269.08,268.01,268.83,24605.0,268.45,269.08,268.01,268.83,24605.0
2018-02-07 14:00:00,268.73,268.83,267.3,267.61,32013.0,268.73,268.83,267.3,267.61,32013.0
2018-02-07 14:05:00,267.77,267.85,267.0,267.4,28407.0,267.77,267.85,267.0,267.4,28407.0
2018-02-07 14:10:00,267.26,268.23,267.26,268.09,34336.0,267.26,268.23,267.26,268.09,34336.0
2018-02-07 14:15:00,267.99,268.26,267.02,267.69,33427.0,267.99,268.26,267.02,267.69,33427.0
2018-02-07 14:20:00,267.68,267.93,267.28,267.28,26866.0,267.68,267.93,267.28,267.28,26866.0
2018-02-07 14:25:00,267.19,267.55,267.11,267.55,22286.0,267.19,267.55,267.11,267.55,22286.0
2018-02-07 14:30:00,267.62,267.85,267.35,267.41,31811.0,267.62,267.85,267.35,267.41,31811.0
2018-02-07 14:35:00,267.42,267.59,266.85,266.9,39053.0,267.42,267.59,266.85,266.9,39053.0
2018-02-07 14:40:00,266.9,266.9,266.11,266.55,61502.0,266.9,266.9,266.11,266.55,61502.0
2018-02-07 14:45:00,266.57,266.75,265.13,265.5,63131.0,266.57,266.75,265.13,265.5,63131.0
2018-02-07 14:50:00,265.54,266.37,264.5,266.13,99797.0,265.54,266.37,264.5,266.13,99797.0
2018-02-07 14:55:00,266.0,266.95,265.28,265.98,65625.0,266.0,266.95,265.28,265.98,65625.0
2018-02-07 15:00:00,265.78,266.81,265.63,266.37,39978.0,265.78,266.81,265.63,266.37,39978.0
2018-02-07 15:05:00,266.44,266.94,266.28,266.46,31626.0,266.44,266.94,266.28,266.46,31626.0
2018-02-07 15:10:00,266.42,266.82,266.01,266.78,46379.0,266.42,266.82,266.01,266.78,46379.0
2018-02-07 15:15:00,266.78,266.97,265.8,265.92,59833.0,266.78,266.97,265.8,265.92,59833.0
2018-02-07 15:20:00,265.9,266.39,265.5,265.61,61657.0,265.9,266.39,265.5,265.61,61657.0
2018-02-07 15:25:00,265.57,266.68,265.44,266.15,62619.0,265.57,266.68,265.44,266.15,62619.0
2018-02-07 15:30:00,266.1,266.35,265.47,265.79,62192.0,266.1,266.35,265.47,265.79,62192.0
2018-02-07 15:35:00,265.79,266.88,265.76,266.75,67833.0,265.79,266.88,265.76,266.75,67833.0
2018-02-07 15:40:00,266.7,267.28,266.54,266.6,58637.0,266.7,267.28,266.54,266.6,58637.0
2018-02-07 15:45:00,266.57,266.95,265.8,266.19,81051.0,266.57,266.95,265.8,266.19,81051.0
2018-02-07 15:50:00,266.08,266.32,265.08,265.71,100529.0,266.08,266.32,265.08,265.71,100529.0
2018-02-07 15:55:00,265.79,266.0,264.5,264.62,198140.0,265.79,266.0,264.5,264.62,198140.0
2018-02-08 09:30:00,267.08,267.62,264.38,265.87,277291.0,267.08,267.62,264.38,265.87,277291.0
2018-02-08 09:35:00,265.6,265.92,264.19,265.15,95941.0,265.6,265.92,264.19,265.15,95941.0
2018-02-08 09:40:00,265.03,265.22,261.5,261.71,179292.0,265.03,265.22,261.5,261.71,179292.0
2018-02-08 09:45:00,261.55,263.3,260.78,262.82,111676.0,261.55,263.3,260.78,262.82,111676.0
2018-02-08 09:50:00,262.85,264.56,261.36,263.54,100959.0,262.85,264.56,261.36,263.54,100959.0
2018-02-08 09:55:00,263.77,264.15,262.39,262.71,69314.0,263.77,264.15,262.39,262.71,69314.0
2018-02-08 10:00:00,262.59,263.59,262.01,262.45,61509.0,262.59,263.59,262.01,262.45,61509.0
2018-02-08 10:05:00,262.63,263.76,262.45,263.75,32233.0,262.63,263.76,262.45,263.75,32233.0
2018-02-08 10:10:00,263.67,264.16,263.06,264.16,56729.0,263.67,264.16,263.06,264.16,56729.0
2018-02-08 10:15:00,264.02,264.59,262.68,263.02,58060.0,264.02,264.59,262.68,263.02,58060.0
2018-02-08 10:20:00,263.02,263.32,262.28,263.13,45935.0,263.02,263.32,262.28,263.13,45935.0
2018-02-08 10:25:00,263.03,263.26,261.58,261.95,70107.0,263.03,263.26,261.58,261.95,70107.0
2018-02-08 10:30:00,261.92,262.34,261.53,261.61,57907.0,261.92,262.34,261.53,261.61,57907.0
2018-02-08 10:35:00,261.63,262.05,261.09,261.88,77814.0,261.63,262.05,261.09,261.88,77814.0
2018-02-08 10:40:00,262.05,262.25,261.1,261.1,35405.0,262.05,262.25,261.1,261.1,35405.0
2018-02-08 10:45:00,261.1,261.28,259.75,260.61,185515.0,261.1,261.28,259.75,260.61,185515.0
2018-02-08 10:50:00,260.5,260.51,257.35,257.66,193187.0,260.5,260.51,257.35,257.66,193187.0
2018-02-08 10:55:00,257.84,259.53,257.0,258.12,110682.0,257.84,259.53,257.0,258.12,110682.0
2018-02-08 11:00:00,258.29,259.92,258.01,259.78,65797.0,258.29,259.92,258.01,259.78,65797.0
2018-02-08 11:05:00,259.81,260.4,259.19,259.48,71813.0,259.81,260.4,259.19,259.48,71813.0
2018-02-08 11:10:00,259.37,260.1,258.32,258.5,60091.0,259.37,260.1,258.32,258.5,60091.0
2018-02-08 11:15:00,258.68,259.26,258.0,258.61,51399.0,258.68,259.26,258.0,258.61,51399.0
2018-02-08 11:20:00,258.63,258.9,256.82,257.65,156437.0,258.63,258.9,256.82,257.65,156437.0
2018-02-08 11:25:00,257.7,259.03,257.5,257.84,100396.0,257.7,259.03,257.5,257.84,100396.0
2018-02-08 11:30:00,257.87,258.81,257.27,258.81,72422.0,257.87,258.81,257.27,258.81,72422.0
2018-02-08 11:35:00,258.58,259.92,258.28,259.22,81940.0,258.58,259.92,258.28,259.22,81940.0
2018-02-08 11:40:00,259.16,259.49,257.65,258.4,76897.0,259.16,259.49,257.65,258.4,76897.0
2018-02-08 11:45:00,258.37,259.28,258.01,258.19,54045.0,258.37,259.28,258.01,258.19,54045.0
2018-02-08 11:50:00,258.21,260.29,258.21,259.57,74971.0,258.21,260.29,258.21,259.57,74971.0
2018-02-08 11:55:00,259.51,259.85,259.19,259.37,25750.0,259.51,259.85,259.19,259.37,25750.0
2018-02-08 12:00:00,259.36,260.17,259.15,260.01,26298.0,259.36,260.17,259.15,260.01,26298.0
2018-02-08 12:05:00,260.09,260.24,259.36,259.53,35414.0,260.09,260.24,259.36,259.53,35414.0
2018-02-08 12:10:00,259.47,260.14,258.85,259.12,46589.0,259.47,260.14,258.85,259.12,46589.0
2018-02-08 12:15:00,259.0,259.29,258.01,258.11,38798.0,259.0,259.29,258.01,258.11,38798.0
2018-02-08 12:20:00,258.07,258.13,257.27,257.57,43328.0,258.07,258.13,257.27,257.57,43328.0
2018-02-08 12:25:00,257.69,258.07,257.17,257.72,55603.0,257.69,258.07,257.17,257.72,55603.0
2018-02-08 12:30:00,257.73,258.25,256.25,257.1,94746.0,257.73,258.25,256.25,257.1,94746.0
2018-02-08 12:35:00,257.14,258.13,256.69,257.56,35458.0,257.14,258.13,256.69,257.56,35458.0
2018-02-08 12:40:00,257.68,258.87,257.59,257.97,53629.0,257.68,258.87,257.59,257.97,53629.0
2018-02-08 12:45:00,258.03,258.03,256.68,257.0,40496.0,258.03,258.03,256.68,257.0,40496.0
2018-02-08 12:50:00,256.91,256.91,254.16,255.1,198171.0,256.91,256.91,254.16,255.1,198171.0
2018-02-08 12:55:00,255.15,255.81,254.18,255.74,72240.0,255.15,255.81,254.18,255.74,72240.0
2018-02-08 13:00:00,255.51,256.19,254.98,255.77,56484.0,255.51,256.19,254.98,255.77,56484.0
2018-02-08 13:05:00,255.96,257.31,255.4,256.64,62854.0,255.96,257.31,255.4,256.64,62854.0
2018-02-08 13:10:00,256.57,257.46,256.12,257.27,55825.0,256.57,257.46,256.12,257.27,55825.0
2018-02-08 13:15:00,257.25,258.24,257.02,257.87,63159.0,257.25,258.24,257.02,257.87,63159.0
2018-02-08 13:20:00,257.9,258.5,257.59,257.86,47243.0,257.9,258.5,257.59,257.86,47243.0
2018-02-08 13:25:00,258.06,258.32,256.8,257.02,53785.0,258.06,258.32,256.8,257.02,53785.0
2018-02-08 13:30:00,257.0,257.81,256.9,257.81,19400.0,257.0,257.81,256.9,257.81,19400.0
2018-02-08 13:35:00,257.85,258.75,257.79,258.64,44847.0,257.85,258.75,257.79,258.64,44847.0
2018-02-08 13:40:00,258.68,258.68,257.79,258.49,38725.0,258.68,258.68,257.79,258.49,38725.0
2018-02-08 13:45:00,258.67,260.0,258.59,258.89,69737.0,258.67,260.0,258.59,258.89,69737.0
2018-02-08 13:50:00,258.89,259.3,258.22,259.03,44141.0,258.89,259.3,258.22,259.03,44141.0
2018-02-08 13:55:00,259.2,259.2,257.9,258.67,27330.0,259.2,259.2,257.9,258.67,27330.0
2018-02-08 14:00:00,258.61,258.73,257.14,257.3,21263.0,258.61,258.73,257.14,257.3,21263.0
2018-02-08 14:05:00,257.38,258.47,257.38,258.46,29432.0,257.38,258.47,257.38,258.46,29432.0
2018-02-08 14:10:00,258.49,259.2,258.02,258.36,27399.0,258.49,259.2,258.02,258.36,27399.0
2018-02-08 14:15:00,258.44,258.9,257.92,258.1,39880.0,258.44,258.9,257.92,258.1,39880.0
2018-02-08 14:20:00,258.15,258.29,257.08,257.42,60498.0,258.15,258.29,257.08,257.42,60498.0
2018-02-08 14:25:00,257.3,257.35,256.08,256.44,80337.0,257.3,257.35,256.08,256.44,80337.0
2018-02-08 14:30:00,256.61,256.65,255.54,256.01,98048.0,256.61,256.65,255.54,256.01,98048.0
2018-02-08 14:35:00,256.09,256.27,255.27,256.21,69667.0,256.09,256.27,255.27,256.21,69667.0
2018-02-08 14:40:00,256.11,256.2,254.98,255.1,91294.0,256.11,256.2,254.98,255.1,91294.0
2018-02-08 14:45:00,255.0,256.17,254.8,255.35,70652.0,255.0,256.17,254.8,255.35,70652.0
2018-02-08 14:50:00,255.43,255.46,254.33,254.9,75418.0,255.43,255.46,254.33,254.9,75418.0
2018-02-08 14:55:00,254.84,255.21,254.2,255.0,72567.0,254.84,255.21,254.2,255.0,72567.0
2018-02-08 15:00:00,255.0,255.67,254.51,255.44,71535.0,255.0,255.67,254.51,255.44,71535.0
2018-02-08 15:05:00,255.36,255.55,254.08,254.28,61234.0,255.36,255.55,254.08,254.28,61234.0
2018-02-08 15:10:00,254.12,254.89,253.72,254.18,109178.0,254.12,254.89,253.72,254.18,109178.0
2018-02-08 15:15:00,254.25,254.39,253.06,253.31,115580.0,254.25,254.39,253.06,253.31,115580.0
2018-02-08 15:20:00,253.3,253.96,252.7,253.25,138388.0,253.3,253.96,252.7,253.25,138388.0
2018-02-08 15:25:00,253.24,254.14,252.52,252.54,147597.0,253.24,254.14,252.52,252.54,147597.0
2018-02-08 15:30:00,252.55,253.23,252.1,252.25,148673.0,252.55,253.23,252.1,252.25,148673.0
2018-02-08 15:35:00,252.29,252.68,251.49,251.49,132469.0,252.29,252.68,251.49,251.49,132469.0
2018-02-08 15:40:00,251.47,252.4,250.7,252.27,183443.0,251.47,252.4,250.7,252.27,183443.0
2018-02-08 15:45:00,252.16,252.19,250.55,251.78,190114.0,252.16,252.19,250.55,251.78,190114.0
2018-02-08 15:50:00,251.63,251.9,250.82,251.7,246997.0,251.63,251.9,250.82,251.7,246997.0
2018-02-08 15:55:00,251.69,252.12,250.0,250.1,326455.0,251.69,252.12,250.0,250.1,326455.0
2018-02-09 09:30:00,253.67,255.71,252.38,252.92,473153.0,253.67,255.71,252.38,252.92,473153.0
2018-02-09 09:35:00,252.84,255.16,252.21,254.21,201584.0,252.84,255.16,252.21,254.21,201584.0
2018-02-09 09:40:00,254.49,254.6,252.8,253.62,158461.0,254.49,254.6,252.8,253.62,158461.0
2018-02-09 09:45:00,253.63,253.77,252.32,252.73,159143.0,253.63,253.77,252.32,252.73,159143.0
2018-02-09 09:50:00,252.78,255.15,252.15,255.09,123765.0,252.78,255.15,252.15,255.09,123765.0
2018-02-09 09:55:00,254.93,255.8,254.29,255.02,156417.0,254.93,255.8,254.29,255.02,156417.0
2018-02-09 10:00:00,254.78,255.53,252.96,253.02,132492.0,254.78,255.53,252.96,253.02,132492.0
2018-02-09 10:05:00,252.89,253.27,251.36,251.62,207282.0,252.89,253.27,251.36,251.62,207282.0
2018-02-09 10:10:00,251.6,251.82,248.1,249.44,441976.0,251.6,251.82,248.1,249.44,441976.0
2018-02-09 10:15:00,249.41,249.9,247.69,248.93,317979.0,249.41,249.9,247.69,248.93,317979.0
2018-02-09 10:20:00,248.84,250.44,247.5,247.57,283162.0,248.84,250.44,247.5,247.57,283162.0
2018-02-09 10:25:00,247.51,249.24,247.35,247.87,234038.0,247.51,249.24,247.35,247.87,234038.0
2018-02-09 10:30:00,247.75,248.45,247.39,247.97,197110.0,247.75,248.45,247.39,247.97,197110.0
2018-02-09 10:35:00,247.8,247.85,245.63,246.04,264061.0,247.8,247.85,245.63,246.04,264061.0
2018-02-09 10:40:00,245.95,246.0,240.62,240.93,519002.0,245.95,246.0,240.62,240.93,519002.0
2018-02-09 10:45:00,240.93,242.48,240.61,242.29,371976.0,240.93,242.48,240.61,242.29,371976.0
2018-02-09 10:50:00,242.37,244.52,241.11,244.47,270097.0,242.37,244.52,241.11,244.47,270097.0
2018-02-09 10:55:00,244.43,245.2,242.22,243.07,244985.0,244.43,245.2,242.22,243.07,244985.0
2018-02-09 11:00:00,243.11,245.8,242.29,245.35,156120.0,243.11,245.8,242.29,245.35,156120.0
2018-02-09 11:05:00,245.28,246.06,244.0,244.27,159689.0,245.28,246.06,244.0,244.27,159689.0
2018-02-09 11:10:00,244.26,244.26,242.27,243.0,131372.0,244.26,244.26,242.27,243.0,131372.0
2018-02-09 11:15:00,243.02,243.14,240.33,242.09,213699.0,243.02,243.14,240.33,242.09,213699.0
2018-02-09 11:20:00,242.0,243.2,241.04,241.14,107659.0,242.0,243.2,241.04,241.14,107659.0
2018-02-09 11:25:00,241.17,242.48,240.86,242.29,101259.0,241.17,242.48,240.86,242.29,101259.0
2018-02-09 11:30:00,242.11,243.7,242.02,243.41,148979.0,242.11,243.7,242.02,243.41,148979.0
2018-02-09 11:35:00,243.49,244.38,243.19,243.97,92255.0,243.49,244.38,243.19,243.97,92255.0
2018-02-09 11:40:00,243.87,244.34,243.17,243.7,99607.0,243.87,244.34,243.17,243.7,99607.0
2018-02-09 11:45:00,243.6,243.66,241.5,241.61,119185.0,243.6,243.66,241.5,241.61,119185.0
2018-02-09 11:50:00,241.64,242.6,241.21,241.52,76653.0,241.64,242.6,241.21,241.52,76653.0
2018-02-09 11:55:00,241.6,242.35,240.7,240.79,109302.0,241.6,242.35,240.7,240.79,109302.0
2018-02-09 12:00:00,240.65,240.94,239.36,240.15,244778.0,240.65,240.94,239.36,240.15,244778.0
2018-02-09 12:05:00,239.95,240.6,239.32,239.64,137622.0,239.95,240.6,239.32,239.64,137622.0
2018-02-09 12:10:00,239.75,240.99,237.61,237.8,265890.0,239.75,240.99,237.61,237.8,265890.0
2018-02-09 12:15:00,237.92,240.39,237.8,239.62,156602.0,237.92,240.39,237.8,239.62,156602.0
2018-02-09 12:20:00,239.63,241.22,239.35,239.8,112722.0,239.63,241.22,239.35,239.8,112722.0
2018-02-09 12:25:00,239.78,239.78,238.17,238.5,111792.0,239.78,239.78,238.17,238.5,111792.0
2018-02-09 12:30:00,238.44,240.25,238.44,239.29,78777.0,238.44,240.25,238.44,239.29,78777.0
2018-02-09 12:35:00,239.37,239.83,238.36,238.61,96638.0,239.37,239.83,238.36,238.61,96638.0
2018-02-09 12:40:00,238.38,238.97,237.0,237.19,101489.0,238.38,238.97,237.0,237.19,101489.0
2018-02-09 12:45:00,237.19,237.84,236.63,236.96,245872.0,237.19,237.84,236.63,236.96,245872.0
2018-02-09 12:50:00,236.93,239.44,236.11,239.44,215801.0,236.93,239.44,236.11,239.44,215801.0
2018-02-09 12:55:00,239.33,241.51,239.27,241.48,120531.0,239.33,241.51,239.27,241.48,120531.0
2018-02-09 13:00:00,241.38,241.48,239.17,239.84,176865.0,241.38,241.48,239.17,239.84,176865.0
2018-02-09 13:05:00,239.79,241.05,238.35,238.93,158913.0,239.79,241.05,238.35,238.93,158913.0
2018-02-09 13:10:00,238.87,239.89,238.32,239.89,80346.0,238.87,239.89,238.32,239.89,80346.0
2018-02-09 13:15:00,239.77,242.41,239.66,242.32,194589.0,239.77,242.41,239.66,242.32,194589.0
2018-02-09 13:20:00,242.41,242.71,240.37,240.99,114384.0,242.41,242.71,240.37,240.99,114384.0
2018-02-09 13:25:00,240.86,241.49,239.62,240.38,149061.0,240.86,241.49,239.62,240.38,149061.0
2018-02-09 13:30:00,240.35,241.84,240.01,241.0,74156.0,240.35,241.84,240.01,241.0,74156.0
2018-02-09 13:35:00,240.92,242.01,239.18,239.66,92861.0,240.92,242.01,239.18,239.66,92861.0
2018-02-09 13:40:00,239.65,241.7,239.65,240.28,62401.0,239.65,241.7,239.65,240.28,62401.0
2018-02-09 13:45:00,240.48,242.39,239.64,241.96,94739.0,240.48,242.39,239.64,241.96,94739.0
2018-02-09 13:50:00,241.99,245.06,241.98,244.27,157507.0,241.99,245.06,241.98,244.27,157507.0
2018-02-09 13:55:00,244.28,246.66,244.04,244.36,210243.0,244.28,246.66,244.04,244.36,210243.0
2018-02-09 14:00:00,244.53,247.49,243.97,246.77,204472.0,244.53,247.49,243.97,246.77,204472.0
2018-02-09 14:05:00,246.62,247.5,245.36,247.18,117754.0,246.62,247.5,245.36,247.18,117754.0
2018-02-09 14:10:00,247.33,249.05,246.1,246.47,145624.0,247.33,249.05,246.1,246.47,145624.0
2018-02-09 14:15:00,246.51,248.08,245.74,247.55,163584.0,246.51,248.08,245.74,247.55,163584.0
2018-02-09 14:20:00,247.59,249.0,247.25,249.0,175367.0,247.59,249.0,247.25,249.0,175367.0
2018-02-09 14:25:00,248.82,249.57,245.26,245.64,146832.0,248.82,249.57,245.26,245.64,146832.0
2018-02-09 14:30:00,245.34,246.35,244.66,245.07,115364.0,245.34,246.35,244.66,245.07,115364.0
2018-02-09 14:35:00,245.01,246.63,243.81,246.0,92465.0,245.01,246.63,243.81,246.0,92465.0
2018-02-09 14:40:00,246.39,246.98,245.7,246.58,48555.0,246.39,246.98,245.7,246.58,48555.0
2018-02-09 14:45:00,246.78,248.31,246.37,247.23,84040.0,246.78,248.31,246.37,247.23,84040.0
2018-02-09 14:50:00,247.23,248.25,246.6,247.21,68185.0,247.23,248.25,246.6,247.21,68185.0
2018-02-09 14:55:00,247.24,247.32,245.83,246.21,70270.0,247.24,247.32,245.83,246.21,70270.0
2018-02-09 15:00:00,246.26,246.26,243.79,245.05,141450.0,246.26,246.26,243.79,245.05,141450.0
2018-02-09 15:05:00,245.08,245.44,243.27,244.29,113001.0,245.08,245.44,243.27,244.29,113001.0
2018-02-09 15:10:00,244.06,245.85,243.43,245.83,137597.0,244.06,245.85,243.43,245.83,137597.0
2018-02-09 15:15:00,245.83,246.9,245.11,246.4,106786.0,245.83,246.9,245.11,246.4,106786.0
2018-02-09 15:20:00,246.46,247.28,245.97,246.25,97207.0,246.46,247.28,245.97,246.25,97207.0
2018-02-09 15:25:00,246.18,247.47,245.65,247.19,100575.0,246.18,247.47,245.65,247.19,100575.0
2018-02-09 15:30:00,247.22,248.54,246.92,248.39,178922.0,247.22,248.54,246.92,248.39,178922.0
2018-02-09 15:35:00,248.52,249.08,247.51,247.98,211734.0,248.52,249.08,247.51,247.98,211734.0
2018-02-09 15:40:00,247.98,249.75,247.72,249.75,166161.0,247.98,249.75,247.72,249.75,166161.0
2018-02-09 15:45:00,249.71,251.55,249.15,250.07,328063.0,249.71,251.55,249.15,250.07,328063.0
2018-02-09 15:50:00,250.3,251.75,250.01,250.2,271879.0,250.3,251.75,250.01,250.2,271879.0
2018-02-09 15:55:00,250.01,250.45,248.49,249.28,444883.0,250.01,250.45,248.49,249.28,444883.0
2018-02-12 09:30:00,252.46,256.65,251.61,255.86,505976.0,252.46,256.65,251.61,255.86,505976.0
2018-02-12 09:35:00,255.73,256.65,254.04,255.51,278027.0,255.73,256.65,254.04,255.51,278027.0
2018-02-12 09:40:00,255.36,256.53,254.5,255.62,181400.0,255.36,256.53,254.5,255.62,181400.0
2018-02-12 09:45:00,255.79,256.6,253.7,254.27,219268.0,255.79,256.6,253.7,254.27,219268.0
2018-02-12 09:50:00,254.23,254.71,253.41,254.33,137798.0,254.23,254.71,253.41,254.33,137798.0
2018-02-12 09:55:00,254.22,254.95,253.9,254.23,96128.0,254.22,254.95,253.9,254.23,96128.0
2018-02-12 10:00:00,254.18,255.61,253.95,255.26,117288.0,254.18,255.61,253.95,255.26,117288.0
2018-02-12 10:05:00,255.17,255.54,253.95,254.16,89418.0,255.17,255.54,253.95,254.16,89418.0
2018-02-12 10:10:00,254.12,254.75,252.54,252.73,133963.0,254.12,254.75,252.54,252.73,133963.0
2018-02-12 10:15:00,252.65,252.66,250.75,250.87,126675.0,252.65,252.66,250.75,250.87,126675.0
2018-02-12 10:20:00,250.97,251.73,250.17,250.52,160817.0,250.97,251.73,250.17,250.52,160817.0
2018-02-12 10:25:00,250.37,252.0,249.0,251.8,204728.0,250.37,252.0,249.0,251.8,204728.0
2018-02-12 10:30:00,251.93,252.31,250.12,252.18,140135.0,251.93,252.31,250.12,252.18,140135.0
2018-02-12 10:35:00,252.18,252.75,251.62,251.67,141407.0,252.18,252.75,251.62,251.67,141407.0
2018-02-12 10:40:00,251.64,251.92,251.04,251.59,56811.0,251.64,251.92,251.04,251.59,56811.0
2018-02-12 10:45:00,251.43,252.42,250.64,252.01,82841.0,251.43,252.42,250.64,252.01,82841.0
2018-02-12 10:50:00,252.2,253.15,251.61,252.7,67241.0,252.2,253.15,251.61,252.7,67241.0
2018-02-12 10:55:00,252.88,254.6,252.87,254.06,145471.0,252.88,254.6,252.87,254.06,145471.0
2018-02-12 11:00:00,254.43,254.63,252.93,254.16,89294.0,254.43,254.63,252.93,254.16,89294.0
2018-02-12 11:05:00,254.23,254.99,254.0,254.36,47129.0,254.23,254.99,254.0,254.36,47129.0
2018-02-12 11:10:00,254.4,255.05,253.79,254.86,79080.0,254.4,255.05,253.79,254.86,79080.0
2018-02-12 11:15:00,254.92,255.61,254.65,255.32,82698.0,254.92,255.61,254.65,255.32,82698.0
2018-02-12 11:20:00,255.22,255.65,254.9,255.59,46430.0,255.22,255.65,254.9,255.59,46430.0
2018-02-12 11:25:00,255.49,255.56,254.81,255.0,55045.0,255.49,255.56,254.81,255.0,55045.0
2018-02-12 11:30:00,254.95,255.56,254.75,255.33,56946.0,254.95,255.56,254.75,255.33,56946.0
2018-02-12 11:35:00,255.32,256.03,254.63,255.14,73059.0,255.32,256.03,254.63,255.14,73059.0
2018-02-12 11:40:00,255.18,255.46,254.79,255.2,33586.0,255.18,255.46,254.79,255.2,33586.0
2018-02-12 11:45:00,255.35,255.5,255.01,255.34,25432.0,255.35,255.5,255.01,255.34,25432.0
2018-02-12 11:50:00,255.27,255.41,254.04,254.77,45807.0,255.27,255.41,254.04,254.77,45807.0
2018-02-12 11:55:00,254.85,256.4,254.68,256.02,103135.0,254.85,256.4,254.68,256.02,103135.0
2018-02-12 12:00:00,256.02,257.13,255.7,256.8,151204.0,256.02,257.13,255.7,256.8,151204.0
2018-02-12 12:05:00,256.75,256.75,256.03,256.53,35214.0,256.75,256.75,256.03,256.53,35214.0
2018-02-12 12:10:00,256.45,257.0,256.21,256.8,53032.0,256.45,257.0,256.21,256.8,53032.0
2018-02-12 12:15:00,256.75,257.24,256.28,256.34,60629.0,256.75,257.24,256.28,256.34,60629.0
2018-02-12 12:20:00,256.4,256.6,255.8,256.5,48605.0,256.4,256.6,255.8,256.5,48605.0
2018-02-12 12:25:00,256.56,256.6,255.95,255.99,35701.0,256.56,256.6,255.95,255.99,35701.0
2018-02-12 12:30:00,255.99,256.28,255.75,255.95,29382.0,255.99,256.28,255.75,255.95,29382.0
2018-02-12 12:35:00,255.98,256.18,254.93,255.64,37815.0,255.98,256.18,254.93,255.64,37815.0
2018-02-12 12:40:00,255.68,256.24,254.67,255.26,53562.0,255.68,256.24,254.67,255.26,53562.0
2018-02-12 12:45:00,255.22,255.53,254.82,254.82,27088.0,255.22,255.53,254.82,254.82,27088.0
2018-02-12 12:50:00,254.9,255.74,254.9,255.66,30402.0,254.9,255.74,254.9,255.66,30402.0
2018-02-12 12:55:00,255.64,255.64,254.38,254.8,48719.0,255.64,255.64,254.38,254.8,48719.0
2018-02-12 13:00:00,254.92,255.1,254.59,254.93,26248.0,254.92,255.1,254.59,254.93,26248.0
2018-02-12 13:05:00,254.84,254.91,254.1,254.31,32310.0,254.84,254.91,254.1,254.31,32310.0
2018-02-12 13:10:00,254.17,254.88,254.14,254.88,18353.0,254.17,254.88,254.14,254.88,18353.0
2018-02-12 13:15:00,254.68,254.74,253.8,254.06,43492.0,254.68,254.74,253.8,254.06,43492.0
2018-02-12 13:20:00,254.06,254.43,253.8,254.19,44993.0,254.06,254.43,253.8,254.19,44993.0
2018-02-12 13:25:00,254.24,254.46,253.8,254.41,26071.0,254.24,254.46,253.8,254.41,26071.0
2018-02-12 13:30:00,254.37,255.1,253.97,255.0,55941.0,254.37,255.1,253.97,255.0,55941.0
2018-02-12 13:35:00,254.9,255.66,254.9,255.52,39592.0,254.9,255.66,254.9,255.52,39592.0
2018-02-12 13:40:00,255.5,256.06,255.29,256.06,41048.0,255.5,256.06,255.29,256.06,41048.0
2018-02-12 13:45:00,256.01,256.25,255.66,256.0,32351.0,256.01,256.25,255.66,256.0,32351.0
2018-02-12 13:50:00,256.04,256.4,255.82,256.2,44882.0,256.04,256.4,255.82,256.2,44882.0
2018-02-12 13:55:00,256.17,256.48,256.02,256.06,38187.0,256.17,256.48,256.02,256.06,38187.0
2018-02-12 14:00:00,256.15,256.4,255.4,255.4,41582.0,256.15,256.4,255.4,255.4,41582.0
2018-02-12 14:05:00,255.41,255.67,255.08,255.19,50610.0,255.41,255.67,255.08,255.19,50610.0
2018-02-12 14:10:00,255.17,255.67,254.88,255.2,39851.0,255.17,255.67,254.88,255.2,39851.0
2018-02-12 14:15:00,255.25,255.63,255.11,255.3,34357.0,255.25,255.63,255.11,255.3,34357.0
2018-02-12 14:20:00,255.14,255.75,255.13,255.63,33447.0,255.14,255.75,255.13,255.63,33447.0
2018-02-12 14:25:00,255.64,256.46,255.64,256.15,60764.0,255.64,256.46,255.64,256.15,60764.0
2018-02-12 14:30:00,256.14,256.8,256.09,256.41,56806.0,256.14,256.8,256.09,256.41,56806.0
2018-02-12 14:35:00,256.57,257.38,256.33,256.67,81117.0,256.57,257.38,256.33,256.67,81117.0
2018-02-12 14:40:00,256.75,257.32,256.5,257.19,87102.0,256.75,257.32,256.5,257.19,87102.0
2018-02-12 14:45:00,257.11,257.25,256.68,257.06,84245.0,257.11,257.25,256.68,257.06,84245.0
2018-02-12 14:50:00,257.06,257.06,256.28,257.0,50636.0,257.06,257.06,256.28,257.0,50636.0
2018-02-12 14:55:00,257.0,257.47,256.97,257.35,44124.0,257.0,257.47,256.97,257.35,44124.0
2018-02-12 15:00:00,257.4,257.5,256.88,257.24,61295.0,257.4,257.5,256.88,257.24,61295.0
2018-02-12 15:05:00,257.25,257.6,257.19,257.38,41980.0,257.25,257.6,257.19,257.38,41980.0
2018-02-12 15:10:00,257.37,258.42,257.0,258.16,85852.0,257.37,258.42,257.0,258.16,85852.0
2018-02-12 15:15:00,258.17,258.29,257.82,257.92,73231.0,258.17,258.29,257.82,257.92,73231.0
2018-02-12 15:20:00,258.0,259.15,258.0,258.5,105612.0,258.0,259.15,258.0,258.5,105612.0
2018-02-12 15:25:00,258.54,258.67,257.7,258.29,68768.0,258.54,258.67,257.7,258.29,68768.0
2018-02-12 15:30:00,258.28,258.72,257.7,258.05,70478.0,258.28,258.72,257.7,258.05,70478.0
2018-02-12 15:35:00,258.16,258.29,257.5,258.05,67344.0,258.16,258.29,257.5,258.05,67344.0
2018-02-12 15:40:00,258.04,259.04,258.04,258.7,89495.0,258.04,259.04,258.04,258.7,89495.0
2018-02-12 15:45:00,258.67,258.7,257.12,257.56,120958.0,258.67,258.7,257.12,257.56,120958.0
2018-02-12 15:50:00,257.43,258.31,257.4,258.19,103952.0,257.43,258.31,257.4,258.19,103952.0
2018-02-12 15:55:00,258.1,258.11,257.42,257.96,182028.0,258.1,258.11,257.42,257.96,182028.0
2018-02-13 09:30:00,256.86,258.45,256.28,257.49,355656.0,256.86,258.45,256.28,257.49,355656.0
2018-02-13 09:35:00,257.38,257.73,254.7,256.55,230404.0,257.38,257.73,254.7,256.55,230404.0
2018-02-13 09:40:00,256.22,258.19,255.7,255.84,159424.0,256.22,258.19,255.7,255.84,159424.0
2018-02-13 09:45:00,255.75,256.48,255.05,255.71,121474.0,255.75,256.48,255.05,255.71,121474.0
2018-02-13 09:50:00,255.79,257.1,255.25,256.97,111357.0,255.79,257.1,255.25,256.97,111357.0
2018-02-13 09:55:00,256.96,257.26,256.19,256.52,67118.0,256.96,257.26,256.19,256.52,67118.0
2018-02-13 10:00:00,256.47,257.97,256.47,257.66,91074.0,256.47,257.97,256.47,257.66,91074.0
2018-02-13 10:05:00,257.7,258.32,257.25,258.32,87135.0,257.7,258.32,257.25,258.32,87135.0
2018-02-13 10:10:00,258.34,259.48,258.19,259.28,148219.0,258.34,259.48,258.19,259.28,148219.0
2018-02-13 10:15:00,259.28,260.2,259.15,260.18,164816.0,259.28,260.2,259.15,260.18,164816.0
2018-02-13 10:20:00,260.2,261.39,260.12,261.25,138187.0,260.2,261.39,260.12,261.25,138187.0
2018-02-13 10:25:00,261.33,261.41,259.17,259.75,201113.0,261.33,261.41,259.17,259.75,201113.0
2018-02-13 10:30:00,259.74,260.33,258.67,259.0,123370.0,259.74,260.33,258.67,259.0,123370.0
2018-02-13 10:35:00,258.91,259.45,258.84,259.23,58278.0,258.91,259.45,258.84,259.23,58278.0
2018-02-13 10:40:00,259.38,260.3,259.22,259.54,97218.0,259.38,260.3,259.22,259.54,97218.0
2018-02-13 10:45:00,259.53,260.7,259.13,260.5,76780.0,259.53,260.7,259.13,260.5,76780.0
2018-02-13 10:50:00,260.43,260.57,260.0,260.21,53742.0,260.43,260.57,260.0,260.21,53742.0
2018-02-13 10:55:00,260.35,260.37,259.17,259.23,56377.0,260.35,260.37,259.17,259.23,56377.0
2018-02-13 11:00:00,259.22,259.75,258.83,258.95,81357.0,259.22,259.75,258.83,258.95,81357.0
2018-02-13 11:05:00,258.85,259.0,258.31,258.49,66870.0,258.85,259.0,258.31,258.49,66870.0
2018-02-13 11:10:00,258.57,259.06,258.22,259.06,45103.0,258.57,259.06,258.22,259.06,45103.0
2018-02-13 11:15:00,259.21,259.31,258.62,259.06,42342.0,259.21,259.31,258.62,259.06,42342.0
2018-02-13 11:20:00,259.09,259.11,258.24,258.94,53041.0,259.09,259.11,258.24,258.94,53041.0
2018-02-13 11:25:00,258.99,259.33,258.31,258.62,42940.0,258.99,259.33,258.31,258.62,42940.0
2018-02-13 11:30:00,258.55,258.82,257.76,257.9,57852.0,258.55,258.82,257.76,257.9,57852.0
2018-02-13 11:35:00,257.89,257.91,256.55,256.72,110635.0,257.89,257.91,256.55,256.72,110635.0
2018-02-13 11:40:00,256.78,257.53,256.7,257.43,67634.0,256.78,257.53,256.7,257.43,67634.0
2018-02-13 11:45:00,257.43,257.99,257.3,257.88,48658.0,257.43,257.99,257.3,257.88,48658.0
2018-02-13 11:50:00,257.87,257.99,257.51,257.51,36182.0,257.87,257.99,257.51,257.51,36182.0
2018-02-13 11:55:00,257.54,257.76,257.23,257.64,32788.0,257.54,257.76,257.23,257.64,32788.0
2018-02-13 12:00:00,257.64,257.91,257.43,257.73,19519.0,257.64,257.91,257.43,257.73,19519.0
2018-02-13 12:05:00,257.73,257.75,257.16,257.59,36254.0,257.73,257.75,257.16,257.59,36254.0
2018-02-13 12:10:00,257.66,259.01,257.62,258.7,77086.0,257.66,259.01,257.62,258.7,77086.0
2018-02-13 12:15:00,258.78,258.8,258.14,258.2,55321.0,258.78,258.8,258.14,258.2,55321.0
2018-02-13 12:20:00,258.17,258.44,257.77,258.29,46856.0,258.17,258.44,257.77,258.29,46856.0
2018-02-13 12:25:00,258.16,258.16,257.34,257.54,63724.0,258.16,258.16,257.34,257.54,63724.0
2018-02-13 12:30:00,257.43,258.02,257.28,257.49,46365.0,257.43,258.02,257.28,257.49,46365.0
2018-02-13 12:35:00,257.6,257.9,257.18,257.78,30902.0,257.6,257.9,257.18,257.78,30902.0
2018-02-13 12:40:00,257.81,258.48,257.5,258.32,37507.0,257.81,258.48,257.5,258.32,37507.0
2018-02-13 12:45:00,258.36,258.38,257.63,258.0,18303.0,258.36,258.38,257.63,258.0,18303.0
2018-02-13 12:50:00,258.06,258.36,257.73,258.04,21720.0,258.06,258.36,257.73,258.04,21720.0
2018-02-13 12:55:00,258.03,258.17,257.39,257.67,36653.0,258.03,258.17,257.39,257.67,36653.0
2018-02-13 13:00:00,257.65,258.06,257.56,258.04,28673.0,257.65,258.06,257.56,258.04,28673.0
2018-02-13 13:05:00,258.0,258.58,257.96,258.37,33330.0,258.0,258.58,257.96,258.37,33330.0
2018-02-13 13:10:00,258.34,259.0,258.32,258.83,27937.0,258.34,259.0,258.32,258.83,27937.0
2018-02-13 13:15:00,259.0,259.2,258.21,259.2,40659.0,259.0,259.2,258.21,259.2,40659.0
2018-02-13 13:20:00,259.23,259.79,259.07,259.79,57537.0,259.23,259.79,259.07,259.79,57537.0
2018-02-13 13:25:00,259.75,260.07,259.54,259.81,56956.0,259.75,260.07,259.54,259.81,56956.0
2018-02-13 13:30:00,259.85,260.08,259.67,260.0,43438.0,259.85,260.08,259.67,260.0,43438.0
2018-02-13 13:35:00,260.0,260.75,259.8,260.74,52342.0,260.0,260.75,259.8,260.74,52342.0
2018-02-13 13:40:00,260.76,260.83,260.06,260.38,54664.0,260.76,260.83,260.06,260.38,54664.0
2018-02-13 13:45:00,260.37,260.75,259.86,260.0,33145.0,260.37,260.75,259.86,260.0,33145.0
2018-02-13 13:50:00,260.07,260.39,260.0,260.17,24050.0,260.07,260.39,260.0,260.17,24050.0
2018-02-13 13:55:00,260.12,260.2,259.8,259.97,17933.0,260.12,260.2,259.8,259.97,17933.0
2018-02-13 14:00:00,259.99,260.0,259.42,259.52,31998.0,259.99,260.0,259.42,259.52,31998.0
2018-02-13 14:05:00,259.53,259.98,259.32,259.97,46783.0,259.53,259.98,259.32,259.97,46783.0
2018-02-13 14:10:00,259.98,260.12,259.28,259.49,53520.0,259.98,260.12,259.28,259.49,53520.0
2018-02-13 14:15:00,259.56,260.1,259.54,259.99,29234.0,259.56,260.1,259.54,259.99,29234.0
2018-02-13 14:20:00,260.0,260.24,259.6,259.9,38963.0,260.0,260.24,259.6,259.9,38963.0
2018-02-13 14:25:00,260.03,260.03,259.7,259.8,50623.0,260.03,260.03,259.7,259.8,50623.0
2018-02-13 14:30:00,259.88,259.88,259.19,259.43,62470.0,259.88,259.88,259.19,259.43,62470.0
2018-02-13 14:35:00,259.44,259.57,258.82,258.84,29460.0,259.44,259.57,258.82,258.84,29460.0
2018-02-13 14:40:00,258.84,258.89,258.03,258.62,62746.0,258.84,258.89,258.03,258.62,62746.0
2018-02-13 14:45:00,258.71,258.93,258.39,258.68,27833.0,258.71,258.93,258.39,258.68,27833.0
2018-02-13 14:50:00,258.66,259.34,258.54,259.02,50141.0,258.66,259.34,258.54,259.02,50141.0
2018-02-13 14:55:00,259.1,259.61,258.78,259.22,27160.0,259.1,259.61,258.78,259.22,27160.0
2018-02-13 15:00:00,259.17,259.47,258.42,258.44,32938.0,259.17,259.47,258.42,258.44,32938.0
2018-02-13 15:05:00,258.49,258.79,258.35,258.75,23296.0,258.49,258.79,258.35,258.75,23296.0
2018-02-13 15:10:00,258.75,259.13,258.65,258.99,33770.0,258.75,259.13,258.65,258.99,33770.0
2018-02-13 15:15:00,259.05,259.42,258.95,259.01,40742.0,259.05,259.42,258.95,259.01,40742.0
2018-02-13 15:20:00,259.07,259.31,258.82,259.29,24020.0,259.07,259.31,258.82,259.29,24020.0
2018-02-13 15:25:00,259.28,259.4,259.03,259.4,33028.0,259.28,259.4,259.03,259.4,33028.0
2018-02-13 15:30:00,259.24,259.29,258.96,258.97,39213.0,259.24,259.29,258.96,258.97,39213.0
2018-02-13 15:35:00,258.97,259.45,258.97,259.26,40521.0,258.97,259.45,258.97,259.26,40521.0
2018-02-13 15:40:00,259.22,259.39,258.45,258.48,69472.0,259.22,259.39,258.45,258.48,69472.0
2018-02-13 15:45:00,258.58,259.18,258.43,258.56,47653.0,258.58,259.18,258.43,258.56,47653.0
2018-02-13 15:50:00,258.45,258.9,258.14,258.69,77495.0,258.45,258.9,258.14,258.69,77495.0
2018-02-13 15:55:00,258.68,258.89,258.01,258.3,117680.0,258.68,258.89,258.01,258.3,117680.0
2018-02-14 09:30:00,260.34,263.5,260.33,262.12,460242.0,260.34,263.5,260.33,262.12,460242.0
2018-02-14 09:35:00,262.05,264.85,261.74,263.87,296124.0,262.05,264.85,261.74,263.87,296124.0
2018-02-14 09:40:00,263.86,265.18,263.12,264.16,259951.0,263.86,265.18,263.12,264.16,259951.0
2018-02-14 09:45:00,264.13,264.63,263.31,264.48,151413.0,264.13,264.63,263.31,264.48,151413.0
2018-02-14 09:50:00,264.57,265.2,264.27,264.48,133761.0,264.57,265.2,264.27,264.48,133761.0
2018-02-14 09:55:00,264.61,264.84,263.48,263.84,125577.0,264.61,264.84,263.48,263.84,125577.0
2018-02-14 10:00:00,263.84,264.98,263.55,264.52,152720.0,263.84,264.98,263.55,264.52,152720.0
2018-02-14 10:05:00,264.51,266.12,264.28,266.02,190217.0,264.51,266.12,264.28,266.02,190217.0
2018-02-14 10:10:00,265.92,266.85,265.83,266.32,197752.0,265.92,266.85,265.83,266.32,197752.0
2018-02-14 10:15:00,266.52,267.74,266.24,267.73,157288.0,266.52,267.74,266.24,267.73,157288.0
2018-02-14 10:20:00,267.7,268.47,267.64,268.1,199107.0,267.7,268.47,267.64,268.1,199107.0
2018-02-14 10:25:00,267.96,268.3,267.57,267.89,177387.0,267.96,268.3,267.57,267.89,177387.0
2018-02-14 10:30:00,267.84,268.57,267.22,267.8,152823.0,267.84,268.57,267.22,267.8,152823.0
2018-02-14 10:35:00,267.73,268.8,267.47,268.32,155348.0,267.73,268.8,267.47,268.32,155348.0
2018-02-14 10:40:00,268.32,268.76,267.57,267.84,105709.0,268.32,268.76,267.57,267.84,105709.0
2018-02-14 10:45:00,267.84,268.07,267.33,267.57,58608.0,267.84,268.07,267.33,267.57,58608.0
2018-02-14 10:50:00,267.52,267.71,266.5,266.6,157898.0,267.52,267.71,266.5,266.6,157898.0
2018-02-14 10:55:00,266.69,267.02,266.42,266.72,75764.0,266.69,267.02,266.42,266.72,75764.0
2018-02-14 11:00:00,266.76,267.4,266.76,267.21,91141.0,266.76,267.4,266.76,267.21,91141.0
2018-02-14 11:05:00,267.27,268.25,267.21,267.92,114829.0,267.27,268.25,267.21,267.92,114829.0
2018-02-14 11:10:00,267.87,268.2,266.95,268.03,114437.0,267.87,268.2,266.95,268.03,114437.0
2018-02-14 11:15:00,268.07,268.46,267.4,268.3,73953.0,268.07,268.46,267.4,268.3,73953.0
2018-02-14 11:20:00,268.35,269.42,267.97,269.24,136035.0,268.35,269.42,267.97,269.24,136035.0
2018-02-14 11:25:00,269.24,269.41,268.42,268.66,109891.0,269.24,269.41,268.42,268.66,109891.0
2018-02-14 11:30:00,268.67,268.9,268.32,268.72,76267.0,268.67,268.9,268.32,268.72,76267.0
2018-02-14 11:35:00,268.76,269.69,268.34,269.6,108931.0,268.76,269.69,268.34,269.6,108931.0
2018-02-14 11:40:00,269.62,269.88,269.01,269.15,100219.0,269.62,269.88,269.01,269.15,100219.0
2018-02-14 11:45:00,269.27,269.5,268.2,268.33,76139.0,269.27,269.5,268.2,268.33,76139.0
2018-02-14 11:50:00,268.35,268.65,267.59,268.1,124135.0,268.35,268.65,267.59,268.1,124135.0
2018-02-14 11:55:00,268.17,268.37,267.95,267.99,46597.0,268.17,268.37,267.95,267.99,46597.0
2018-02-14 12:00:00,267.99,268.06,267.62,268.04,46136.0,267.99,268.06,267.62,268.04,46136.0
2018-02-14 12:05:00,268.0,268.22,267.5,267.92,58892.0,268.0,268.22,267.5,267.92,58892.0
2018-02-14 12:10:00,267.82,268.3,267.67,268.13,60277.0,267.82,268.3,267.67,268.13,60277.0
2018-02-14 12:15:00,268.13,268.18,267.07,267.23,71258.0,268.13,268.18,267.07,267.23,71258.0
2018-02-14 12:20:00,267.16,267.94,266.78,267.74,68851.0,267.16,267.94,266.78,267.74,68851.0
2018-02-14 12:25:00,267.68,268.57,267.66,268.33,75552.0,267.68,268.57,267.66,268.33,75552.0
2018-02-14 12:30:00,268.34,268.58,268.08,268.58,52946.0,268.34,268.58,268.08,268.58,52946.0
2018-02-14 12:35:00,268.6,269.19,268.55,268.91,67796.0,268.6,269.19,268.55,268.91,67796.0
2018-02-14 12:40:00,268.89,269.15,268.33,268.58,42377.0,268.89,269.15,268.33,268.58,42377.0
2018-02-14 12:45:00,268.45,268.59,268.06,268.14,32825.0,268.45,268.59,268.06,268.14,32825.0
2018-02-14 12:50:00,268.11,268.32,267.8,268.02,47716.0,268.11,268.32,267.8,268.02,47716.0
2018-02-14 12:55:00,267.99,268.22,267.48,267.6,87899.0,267.99,268.22,267.48,267.6,87899.0
2018-02-14 13:00:00,267.69,268.35,267.35,268.14,103990.0,267.69,268.35,267.35,268.14,103990.0
2018-02-14 13:05:00,268.03,268.2,267.63,267.74,71057.0,268.03,268.2,267.63,267.74,71057.0
2018-02-14 13:10:00,267.62,268.24,267.26,268.1,61807.0,267.62,268.24,267.26,268.1,61807.0
2018-02-14 13:15:00,268.13,268.28,267.34,267.52,50772.0,268.13,268.28,267.34,267.52,50772.0
2018-02-14 13:20:00,267.55,268.12,267.45,267.6,39250.0,267.55,268.12,267.45,267.6,39250.0
2018-02-14 13:25:00,267.63,267.64,266.51,266.62,64965.0,267.63,267.64,266.51,266.62,64965.0
2018-02-14 13:30:00,266.62,267.53,266.47,267.53,86914.0,266.62,267.53,266.47,267.53,86914.0
2018-02-14 13:35:00,267.51,267.66,267.2,267.42,54428.0,267.51,267.66,267.2,267.42,54428.0
2018-02-14 13:40:00,267.37,267.39,266.8,267.03,44258.0,267.37,267.39,266.8,267.03,44258.0
2018-02-14 13:45:00,267.11,267.4,266.98,267.25,46941.0,267.11,267.4,266.98,267.25,46941.0
2018-02-14 13:50:00,267.31,267.5,267.0,267.44,49743.0,267.31,267.5,267.0,267.44,49743.0
2018-02-14 13:55:00,267.42,268.28,267.42,268.2,84070.0,267.42,268.28,267.42,268.2,84070.0
2018-02-14 14:00:00,268.25,269.0,268.21,268.84,102906.0,268.25,269.0,268.21,268.84,102906.0
2018-02-14 14:05:00,268.79,269.05,268.58,268.8,51411.0,268.79,269.05,268.58,268.8,51411.0
2018-02-14 14:10:00,268.75,269.05,268.3,268.4,33150.0,268.75,269.05,268.3,268.4,33150.0
2018-02-14 14:15:00,268.35,268.39,267.52,268.28,65924.0,268.35,268.39,267.52,268.28,65924.0
2018-02-14 14:20:00,268.25,268.56,268.09,268.2,26283.0,268.25,268.56,268.09,268.2,26283.0
2018-02-14 14:25:00,268.15,268.4,267.92,268.01,36775.0,268.15,268.4,267.92,268.01,36775.0
2018-02-14 14:30:00,267.95,268.16,267.55,267.89,50902.0,267.95,268.16,267.55,267.89,50902.0
2018-02-14 14:35:00,267.99,268.2,267.85,268.09,37558.0,267.99,268.2,267.85,268.09,37558.0
2018-02-14 14:40:00,268.11,268.4,268.01,268.22,36615.0,268.11,268.4,268.01,268.22,36615.0
2018-02-14 14:45:00,268.21,268.31,267.99,268.21,40723.0,268.21,268.31,267.99,268.21,40723.0
2018-02-14 14:50:00,268.34,268.62,268.14,268.48,31667.0,268.34,268.62,268.14,268.48,31667.0
2018-02-14 14:55:00,268.45,268.56,267.8,267.88,43981.0,268.45,268.56,267.8,267.88,43981.0
2018-02-14 15:00:00,267.96,268.4,267.96,268.4,36896.0,267.96,268.4,267.96,268.4,36896.0
2018-02-14 15:05:00,268.37,268.89,268.32,268.54,65985.0,268.37,268.89,268.32,268.54,65985.0
2018-02-14 15:10:00,268.56,268.61,268.13,268.5,42874.0,268.56,268.61,268.13,268.5,42874.0
2018-02-14 15:15:00,268.52,268.58,268.14,268.58,42129.0,268.52,268.58,268.14,268.58,42129.0
2018-02-14 15:20:00,268.58,268.69,268.25,268.4,57856.0,268.58,268.69,268.25,268.4,57856.0
2018-02-14 15:25:00,268.35,269.1,268.21,268.88,80371.0,268.35,269.1,268.21,268.88,80371.0
2018-02-14 15:30:00,268.87,269.73,268.86,269.25,93598.0,268.87,269.73,268.86,269.25,93598.0
2018-02-14 15:35:00,269.25,269.41,268.82,269.27,84698.0,269.25,269.41,268.82,269.27,84698.0
2018-02-14 15:40:00,269.3,269.48,268.54,268.57,79879.0,269.3,269.48,268.54,268.57,79879.0
2018-02-14 15:45:00,268.58,269.19,268.57,269.08,189389.0,268.58,269.19,268.57,269.08,189389.0
2018-02-14 15:50:00,269.17,269.65,268.7,268.81,220683.0,269.17,269.65,268.7,268.81,220683.0
2018-02-14 15:55:00,268.82,268.85,265.9,266.0,532698.0,268.82,268.85,265.9,266.0,532698.0
2018-02-15 09:30:00,270.03,270.93,267.63,268.0,522146.0,270.03,270.93,267.63,268.0,522146.0
2018-02-15 09:35:00,268.08,270.44,267.74,270.29,207986.0,268.08,270.44,267.74,270.29,207986.0
2018-02-15 09:40:00,270.27,270.55,268.77,270.38,194636.0,270.27,270.55,268.77,270.38,194636.0
2018-02-15 09:45:00,270.29,271.43,269.7,271.25,230438.0,270.29,271.43,269.7,271.25,230438.0
2018-02-15 09:50:00,271.25,272.12,271.01,271.65,199228.0,271.25,272.12,271.01,271.65,199228.0
2018-02-15 09:55:00,271.49,272.93,271.39,272.76,170108.0,271.49,272.93,271.39,272.76,170108.0
2018-02-15 10:00:00,272.8,272.93,271.54,272.64,215947.0,272.8,272.93,271.54,272.64,215947.0
2018-02-15 10:05:00,272.62,272.93,270.82,271.46,192258.0,272.62,272.93,270.82,271.46,192258.0
2018-02-15 10:10:00,271.47,272.82,271.26,272.76,151729.0,271.47,272.82,271.26,272.76,151729.0
2018-02-15 10:15:00,272.82,273.27,272.33,272.57,169625.0,272.82,273.27,272.33,272.57,169625.0
2018-02-15 10:20:00,272.58,272.9,271.95,272.1,102830.0,272.58,272.9,271.95,272.1,102830.0
2018-02-15 10:25:00,272.19,272.88,271.64,272.8,137190.0,272.19,272.88,271.64,272.8,137190.0
2018-02-15 10:30:00,272.7,273.88,272.65,273.27,192715.0,272.7,273.88,272.65,273.27,192715.0
2018-02-15 10:35:00,273.29,273.63,272.88,272.88,102044.0,273.29,273.63,272.88,272.88,102044.0
2018-02-15 10:40:00,272.85,273.25,270.89,270.92,162683.0,272.85,273.25,270.89,270.92,162683.0
2018-02-15 10:45:00,270.94,271.53,270.79,271.01,127676.0,270.94,271.53,270.79,271.01,127676.0
2018-02-15 10:50:00,271.0,272.33,270.85,272.14,91034.0,271.0,272.33,270.85,272.14,91034.0
2018-02-15 10:55:00,272.2,272.29,269.06,269.17,129788.0,272.2,272.29,269.06,269.17,129788.0
2018-02-15 11:00:00,269.16,270.28,269.02,270.16,138797.0,269.16,270.28,269.02,270.16,138797.0
2018-02-15 11:05:00,270.11,271.88,270.03,271.73,108193.0,270.11,271.88,270.03,271.73,108193.0
2018-02-15 11:10:00,271.75,272.7,271.38,272.47,122847.0,271.75,272.7,271.38,272.47,122847.0
2018-02-15 11:15:00,272.64,272.74,271.43,271.79,65759.0,272.64,272.74,271.43,271.79,65759.0
2018-02-15 11:20:00,271.88,272.95,271.88,272.95,68135.0,271.88,272.95,271.88,272.95,68135.0
2018-02-15 11:25:00,272.96,273.57,272.92,273.52,113932.0,272.96,273.57,272.92,273.52,113932.0
2018-02-15 11:30:00,273.54,273.63,272.79,273.02,59899.0,273.54,273.63,272.79,273.02,59899.0
2018-02-15 11:35:00,273.13,273.43,272.9,273.28,120665.0,273.13,273.43,272.9,273.28,120665.0
2018-02-15 11:40:00,273.32,273.95,273.28,273.68,95068.0,273.32,273.95,273.28,273.68,95068.0
2018-02-15 11:45:00,273.68,273.71,272.89,273.03,69761.0,273.68,273.71,272.89,273.03,69761.0
2018-02-15 11:50:00,273.15,273.95,273.03,273.9,34142.0,273.15,273.95,273.03,273.9,34142.0
2018-02-15 11:55:00,273.89,273.95,273.38,273.68,41745.0,273.89,273.95,273.38,273.68,41745.0
2018-02-15 12:00:00,273.69,273.99,273.5,273.53,45250.0,273.69,273.99,273.5,273.53,45250.0
2018-02-15 12:05:00,273.55,273.79,273.42,273.7,45400.0,273.55,273.79,273.42,273.7,45400.0
2018-02-15 12:10:00,273.68,274.53,273.68,274.38,88623.0,273.68,274.53,273.68,274.38,88623.0
2018-02-15 12:15:00,274.43,274.46,273.8,274.37,49764.0,274.43,274.46,273.8,274.37,49764.0
2018-02-15 12:20:00,274.39,275.02,274.37,274.74,115905.0,274.39,275.02,274.37,274.74,115905.0
2018-02-15 12:25:00,274.8,275.0,274.54,274.9,57968.0,274.8,275.0,274.54,274.9,57968.0
2018-02-15 12:30:00,274.96,275.68,274.94,275.68,129258.0,274.96,275.68,274.94,275.68,129258.0
2018-02-15 12:35:00,275.66,275.75,275.28,275.69,80782.0,275.66,275.75,275.28,275.69,80782.0
2018-02-15 12:40:00,275.64,275.68,275.06,275.46,45808.0,275.64,275.68,275.06,275.46,45808.0
2018-02-15 12:45:00,275.42,275.65,275.0,275.05,44475.0,275.42,275.65,275.0,275.05,44475.0
2018-02-15 12:50:00,275.02,275.14,274.6,274.61,43619.0,275.02,275.14,274.6,274.61,43619.0
2018-02-15 12:55:00,274.52,275.25,274.4,275.16,54226.0,274.52,275.25,274.4,275.16,54226.0
2018-02-15 13:00:00,275.15,275.68,275.14,275.49,46553.0,275.15,275.68,275.14,275.49,46553.0
2018-02-15 13:05:00,275.59,275.99,275.44,275.72,76163.0,275.59,275.99,275.44,275.72,76163.0
2018-02-15 13:10:00,275.74,275.8,275.38,275.79,46729.0,275.74,275.8,275.38,275.79,46729.0
2018-02-15 13:15:00,275.79,276.5,275.79,276.08,56702.0,275.79,276.5,275.79,276.08,56702.0
2018-02-15 13:20:00,276.12,276.91,275.9,276.69,91693.0,276.12,276.91,275.9,276.69,91693.0
2018-02-15 13:25:00,276.7,277.0,276.55,276.59,73801.0,276.7,277.0,276.55,276.59,73801.0
2018-02-15 13:30:00,276.69,276.77,275.91,276.55,101139.0,276.69,276.77,275.91,276.55,101139.0
2018-02-15 13:35:00,276.58,277.15,276.53,276.84,60895.0,276.58,277.15,276.53,276.84,60895.0
2018-02-15 13:40:00,276.84,277.17,276.74,277.02,128883.0,276.84,277.17,276.74,277.02,128883.0
2018-02-15 13:45:00,277.08,277.58,277.02,277.5,89003.0,277.08,277.58,277.02,277.5,89003.0
2018-02-15 13:50:00,277.47,277.89,277.42,277.62,63675.0,277.47,277.89,277.42,277.62,63675.0
2018-02-15 13:55:00,277.58,277.58,276.97,277.36,55923.0,277.58,277.58,276.97,277.36,55923.0
2018-02-15 14:00:00,277.37,277.43,276.93,277.22,36215.0,277.37,277.43,276.93,277.22,36215.0
2018-02-15 14:05:00,277.27,277.7,277.18,277.46,55559.0,277.27,277.7,277.18,277.46,55559.0
2018-02-15 14:10:00,277.5,277.58,277.17,277.28,40436.0,277.5,277.58,277.17,277.28,40436.0
2018-02-15 14:15:00,277.25,277.36,276.98,277.1,46930.0,277.25,277.36,276.98,277.1,46930.0
2018-02-15 14:20:00,277.14,277.18,276.71,276.77,59922.0,277.14,277.18,276.71,276.77,59922.0
2018-02-15 14:25:00,276.85,277.47,276.76,277.29,41999.0,276.85,277.47,276.76,277.29,41999.0
2018-02-15 14:30:00,277.22,277.5,277.01,277.3,35481.0,277.22,277.5,277.01,277.3,35481.0
2018-02-15 14:35:00,277.4,277.42,277.03,277.24,35970.0,277.4,277.42,277.03,277.24,35970.0
2018-02-15 14:40:00,277.18,277.4,277.11,277.22,29848.0,277.18,277.4,277.11,277.22,29848.0
2018-02-15 14:45:00,277.22,277.3,276.85,277.21,38031.0,277.22,277.3,276.85,277.21,38031.0
2018-02-15 14:50:00,277.23,277.26,276.33,276.41,39748.0,277.23,277.26,276.33,276.41,39748.0
2018-02-15 14:55:00,276.36,276.85,276.3,276.8,52163.0,276.36,276.85,276.3,276.8,52163.0
2018-02-15 15:00:00,276.88,277.35,276.76,277.25,26612.0,276.88,277.35,276.76,277.25,26612.0
2018-02-15 15:05:00,277.25,277.44,277.02,277.33,62177.0,277.25,277.44,277.02,277.33,62177.0
2018-02-15 15:10:00,277.28,277.7,277.21,277.61,63469.0,277.28,277.7,277.21,277.61,63469.0
2018-02-15 15:15:00,277.67,278.28,277.65,278.04,95830.0,277.67,278.28,277.65,278.04,95830.0
2018-02-15 15:20:00,278.02,278.48,278.02,278.24,60476.0,278.02,278.48,278.02,278.24,60476.0
2018-02-15 15:25:00,278.17,278.32,277.84,278.11,57850.0,278.17,278.32,277.84,278.11,57850.0
2018-02-15 15:30:00,278.12,278.41,277.38,277.38,88933.0,278.12,278.41,277.38,277.38,88933.0
2018-02-15 15:35:00,277.33,277.58,277.05,277.45,84987.0,277.33,277.58,277.05,277.45,84987.0
2018-02-15 15:40:00,277.46,278.16,277.46,278.0,105200.0,277.46,278.16,277.46,278.0,105200.0
2018-02-15 15:45:00,278.0,279.06,278.0,278.92,205758.0,278.0,279.06,278.0,278.92,205758.0
2018-02-15 15:50:00,278.96,279.61,278.75,279.4,301506.0,278.96,279.61,278.75,279.4,301506.0
2018-02-15 15:55:00,279.38,280.5,279.34,280.31,433328.0,279.38,280.5,279.34,280.31,433328.0
2018-02-16 09:30:00,278.85,280.23,277.21,278.75,569325.0,278.85,280.23,277.21,278.75,569325.0
2018-02-16 09:35:00,278.73,281.6,278.65,280.23,313018.0,278.73,281.6,278.65,280.23,313018.0
2018-02-16 09:40:00,280.26,281.96,279.6,280.2,270034.0,280.26,281.96,279.6,280.2,270034.0
2018-02-16 09:45:00,280.07,281.0,279.76,280.25,134460.0,280.07,281.0,279.76,280.25,134460.0
2018-02-16 09:50:00,280.18,280.77,279.65,280.0,118252.0,280.18,280.77,279.65,280.0,118252.0
2018-02-16 09:55:00,279.92,280.25,278.9,278.99,118897.0,279.92,280.25,278.9,278.99,118897.0
2018-02-16 10:00:00,278.91,279.09,277.51,277.86,228368.0,278.91,279.09,277.51,277.86,228368.0
2018-02-16 10:05:00,277.89,278.4,276.61,278.19,202094.0,277.89,278.4,276.61,278.19,202094.0
2018-02-16 10:10:00,278.18,278.38,277.22,277.66,97031.0,278.18,278.38,277.22,277.66,97031.0
2018-02-16 10:15:00,277.69,278.85,277.65,277.76,71254.0,277.69,278.85,277.65,277.76,71254.0
2018-02-16 10:20:00,277.75,278.8,277.55,278.15,83607.0,277.75,278.8,277.55,278.15,83607.0
2018-02-16 10:25:00,278.27,278.52,277.56,277.73,63411.0,278.27,278.52,277.56,277.73,63411.0
2018-02-16 10:30:00,277.57,278.3,277.51,278.24,66459.0,277.57,278.3,277.51,278.24,66459.0
2018-02-16 10:35:00,278.26,279.38,278.26,279.13,111138.0,278.26,279.38,278.26,279.13,111138.0
2018-02-16 10:40:00,279.13,279.14,278.06,278.22,74997.0,279.13,279.14,278.06,278.22,74997.0
2018-02-16 10:45:00,278.16,279.07,277.89,279.0,55818.0,278.16,279.07,277.89,279.0,55818.0
2018-02-16 10:50:00,279.02,279.15,278.29,278.44,59470.0,279.02,279.15,278.29,278.44,59470.0
2018-02-16 10:55:00,278.46,278.47,277.61,277.77,76768.0,278.46,278.47,277.61,277.77,76768.0
2018-02-16 11:00:00,277.81,278.49,277.63,277.83,49367.0,277.81,278.49,277.63,277.83,49367.0
2018-02-16 11:05:00,277.97,278.29,277.63,278.25,52993.0,277.97,278.29,277.63,278.25,52993.0
2018-02-16 11:10:00,278.29,278.82,278.2,278.65,53989.0,278.29,278.82,278.2,278.65,53989.0
2018-02-16 11:15:00,278.68,278.69,277.4,277.63,63991.0,278.68,278.69,277.4,277.63,63991.0
2018-02-16 11:20:00,277.55,278.22,277.55,277.88,54660.0,277.55,278.22,277.55,277.88,54660.0
2018-02-16 11:25:00,277.87,278.05,277.57,277.71,40160.0,277.87,278.05,277.57,277.71,40160.0
2018-02-16 11:30:00,277.79,277.87,277.25,277.53,44319.0,277.79,277.87,277.25,277.53,44319.0
2018-02-16 11:35:00,277.47,277.7,277.32,277.36,42038.0,277.47,277.7,277.32,277.36,42038.0
2018-02-16 11:40:00,277.44,277.7,277.24,277.42,56250.0,277.44,277.7,277.24,277.42,56250.0
2018-02-16 11:45:00,277.47,277.55,275.69,275.85,139912.0,277.47,277.55,275.69,275.85,139912.0
2018-02-16 11:50:00,275.97,277.3,275.97,277.02,80106.0,275.97,277.3,275.97,277.02,80106.0
2018-02-16 11:55:00,276.92,277.72,276.88,277.52,47294.0,276.92,277.72,276.88,277.52,47294.0
2018-02-16 12:00:00,277.54,277.54,276.66,276.91,39471.0,277.54,277.54,276.66,276.91,39471.0
2018-02-16 12:05:00,276.99,277.27,276.76,276.84,25491.0,276.99,277.27,276.76,276.84,25491.0
2018-02-16 12:10:00,276.81,277.77,276.72,277.41,37875.0,276.81,277.77,276.72,277.41,37875.0
2018-02-16 12:15:00,277.35,277.75,277.09,277.35,29440.0,277.35,277.75,277.09,277.35,29440.0
2018-02-16 12:20:00,277.36,277.42,277.0,277.12,26525.0,277.36,277.42,277.0,277.12,26525.0
2018-02-16 12:25:00,277.17,277.75,277.03,277.66,30024.0,277.17,277.75,277.03,277.66,30024.0
2018-02-16 12:30:00,277.76,278.98,277.75,278.8,109106.0,277.76,278.98,277.75,278.8,109106.0
2018-02-16 12:35:00,278.84,278.94,277.97,278.14,36792.0,278.84,278.94,277.97,278.14,36792.0
2018-02-16 12:40:00,278.12,279.24,278.11,278.59,84380.0,278.12,279.24,278.11,278.59,84380.0
2018-02-16 12:45:00,278.64,279.0,278.53,278.63,40078.0,278.64,279.0,278.53,278.63,40078.0
2018-02-16 12:50:00,278.63,278.85,277.29,278.21,77044.0,278.63,278.85,277.29,278.21,77044.0
2018-02-16 12:55:00,278.01,279.49,277.84,279.23,88849.0,278.01,279.49,277.84,279.23,88849.0
2018-02-16 13:00:00,279.24,279.57,278.53,278.75,70982.0,279.24,279.57,278.53,278.75,70982.0
2018-02-16 13:05:00,278.71,279.04,278.38,278.73,30073.0,278.71,279.04,278.38,278.73,30073.0
2018-02-16 13:10:00,278.9,278.91,277.9,278.16,49463.0,278.9,278.91,277.9,278.16,49463.0
2018-02-16 13:15:00,278.21,278.57,277.11,277.4,104187.0,278.21,278.57,277.11,277.4,104187.0
2018-02-16 13:20:00,277.45,278.39,277.45,278.02,50877.0,277.45,278.39,277.45,278.02,50877.0
2018-02-16 13:25:00,277.99,278.31,277.17,277.39,49916.0,277.99,278.31,277.17,277.39,49916.0
2018-02-16 13:30:00,277.44,277.67,276.0,277.65,114894.0,277.44,277.67,276.0,277.65,114894.0
2018-02-16 13:35:00,277.78,278.5,277.67,278.01,77374.0,277.78,278.5,277.67,278.01,77374.0
2018-02-16 13:40:00,278.02,279.12,278.02,278.79,64657.0,278.02,279.12,278.02,278.79,64657.0
2018-02-16 13:45:00,278.7,278.72,278.0,278.0,24594.0,278.7,278.72,278.0,278.0,24594.0
2018-02-16 13:50:00,277.94,278.23,277.34,277.39,35221.0,277.94,278.23,277.34,277.39,35221.0
2018-02-16 13:55:00,277.41,277.83,276.77,277.65,44995.0,277.41,277.83,276.77,277.65,44995.0
2018-02-16 14:00:00,277.63,278.47,277.55,278.09,40889.0,277.63,278.47,277.55,278.09,40889.0
2018-02-16 14:05:00,278.13,278.38,277.91,278.19,38781.0,278.13,278.38,277.91,278.19,38781.0
2018-02-16 14:10:00,277.99,278.59,277.48,277.49,42552.0,277.99,278.59,277.48,277.49,42552.0
2018-02-16 14:15:00,277.54,277.89,276.67,276.8,72955.0,277.54,277.89,276.67,276.8,72955.0
2018-02-16 14:20:00,276.81,277.09,276.25,276.9,68319.0,276.81,277.09,276.25,276.9,68319.0
2018-02-16 14:25:00,276.99,277.8,276.73,277.72,59288.0,276.99,277.8,276.73,277.72,59288.0
2018-02-16 14:30:00,277.71,278.42,277.64,278.42,69954.0,277.71,278.42,277.64,278.42,69954.0
2018-02-16 14:35:00,278.4,279.24,278.33,278.8,81139.0,278.4,279.24,278.33,278.8,81139.0
2018-02-16 14:40:00,278.8,278.81,277.71,277.97,46925.0,278.8,278.81,277.71,277.97,46925.0
2018-02-16 14:45:00,277.87,278.18,277.31,278.0,36608.0,277.87,278.18,277.31,278.0,36608.0
2018-02-16 14:50:00,277.92,278.27,277.45,278.21,20871.0,277.92,278.27,277.45,278.21,20871.0
2018-02-16 14:55:00,278.25,278.77,278.11,278.53,29653.0,278.25,278.77,278.11,278.53,29653.0
2018-02-16 15:00:00,278.52,278.83,278.34,278.65,26173.0,278.52,278.83,278.34,278.65,26173.0
2018-02-16 15:05:00,278.65,279.4,278.65,279.38,55759.0,278.65,279.4,278.65,279.38,55759.0
2018-02-16 15:10:00,279.29,279.79,278.7,279.16,89667.0,279.29,279.79,278.7,279.16,89667.0
2018-02-16 15:15:00,279.13,279.13,278.55,278.67,49912.0,279.13,279.13,278.55,278.67,49912.0
2018-02-16 15:20:00,278.62,279.01,278.53,278.8,33857.0,278.62,279.01,278.53,278.8,33857.0
2018-02-16 15:25:00,278.72,279.57,278.64,279.31,60174.0,278.72,279.57,278.64,279.31,60174.0
2018-02-16 15:30:00,279.33,279.57,278.69,278.91,50631.0,279.33,279.57,278.69,278.91,50631.0
2018-02-16 15:35:00,278.91,279.07,278.53,278.69,50555.0,278.91,279.07,278.53,278.69,50555.0
2018-02-16 15:40:00,278.68,278.72,278.2,278.45,61689.0,278.68,278.72,278.2,278.45,61689.0
2018-02-16 15:45:00,278.37,279.33,278.37,278.82,95958.0,278.37,279.33,278.37,278.82,95958.0
2018-02-16 15:50:00,278.9,279.33,278.85,278.98,82888.0,278.9,279.33,278.85,278.98,82888.0
2018-02-16 15:55:00,278.99,279.02,278.41,278.52,208434.0,278.99,279.02,278.41,278.52,208434.0
2018-02-20 09:30:00,277.74,280.71,277.72,279.6,234882.0,277.74,280.71,277.72,279.6,234882.0
2018-02-20 09:35:00,279.59,281.87,279.36,281.86,139189.0,279.59,281.87,279.36,281.86,139189.0
2018-02-20 09:40:00,281.61,283.55,281.61,282.5,198403.0,281.61,283.55,281.61,282.5,198403.0
2018-02-20 09:45:00,282.59,283.22,281.71,282.18,112412.0,282.59,283.22,281.71,282.18,112412.0
2018-02-20 09:50:00,282.36,282.65,281.44,282.01,65756.0,282.36,282.65,281.44,282.01,65756.0
2018-02-20 09:55:00,281.99,282.71,281.5,281.79,148486.0,281.99,282.71,281.5,281.79,148486.0
2018-02-20 10:00:00,281.74,283.22,281.59,283.14,107751.0,281.74,283.22,281.59,283.14,107751.0
2018-02-20 10:05:00,283.08,284.33,282.89,284.08,145615.0,283.08,284.33,282.89,284.08,145615.0
2018-02-20 10:10:00,284.07,284.32,283.6,284.22,80938.0,284.07,284.32,283.6,284.22,80938.0
2018-02-20 10:15:00,284.14,284.35,283.67,284.35,55641.0,284.14,284.35,283.67,284.35,55641.0
2018-02-20 10:20:00,284.3,284.67,284.0,284.1,91242.0,284.3,284.67,284.0,284.1,91242.0
2018-02-20 10:25:00,284.17,284.29,282.93,283.28,86795.0,284.17,284.29,282.93,283.28,86795.0
2018-02-20 10:30:00,283.29,283.59,282.68,282.88,79692.0,283.29,283.59,282.68,282.88,79692.0
2018-02-20 10:35:00,282.94,283.0,282.22,282.39,59146.0,282.94,283.0,282.22,282.39,59146.0
2018-02-20 10:40:00,282.38,283.5,281.88,283.48,75120.0,282.38,283.5,281.88,283.48,75120.0
2018-02-20 10:45:00,283.5,284.14,283.26,283.59,58848.0,283.5,284.14,283.26,283.59,58848.0
2018-02-20 10:50:00,283.59,283.6,282.6,283.11,42677.0,283.59,283.6,282.6,283.11,42677.0
2018-02-20 10:55:00,283.13,283.73,282.85,283.09,72806.0,283.13,283.73,282.85,283.09,72806.0
2018-02-20 11:00:00,283.2,284.15,282.81,284.12,61142.0,283.2,284.15,282.81,284.12,61142.0
2018-02-20 11:05:00,284.01,284.19,283.68,283.68,50469.0,284.01,284.19,283.68,283.68,50469.0
2018-02-20 11:10:00,283.72,284.27,283.5,284.17,56260.0,283.72,284.27,283.5,284.17,56260.0
2018-02-20 11:15:00,284.12,284.28,283.84,284.2,60738.0,284.12,284.28,283.84,284.2,60738.0
2018-02-20 11:20:00,284.29,284.8,284.27,284.72,79545.0,284.29,284.8,284.27,284.72,79545.0
2018-02-20 11:25:00,284.72,285.7,284.71,285.59,180232.0,284.72,285.7,284.71,285.59,180232.0
2018-02-20 11:30:00,285.57,285.82,284.73,284.87,81139.0,285.57,285.82,284.73,284.87,81139.0
2018-02-20 11:35:00,284.91,285.81,284.24,284.25,98355.0,284.91,285.81,284.24,284.25,98355.0
2018-02-20 11:40:00,284.26,284.58,284.06,284.55,51123.0,284.26,284.58,284.06,284.55,51123.0
2018-02-20 11:45:00,284.49,284.99,284.4,284.88,35867.0,284.49,284.99,284.4,284.88,35867.0
2018-02-20 11:50:00,284.82,285.22,284.75,285.16,32262.0,284.82,285.22,284.75,285.16,32262.0
2018-02-20 11:55:00,285.18,285.26,284.65,284.79,23228.0,285.18,285.26,284.65,284.79,23228.0
2018-02-20 12:00:00,284.8,285.23,284.72,284.95,22984.0,284.8,285.23,284.72,284.95,22984.0
2018-02-20 12:05:00,284.97,285.05,284.62,284.81,23335.0,284.97,285.05,284.62,284.81,23335.0
2018-02-20 12:10:00,284.74,284.87,284.38,284.64,23279.0,284.74,284.87,284.38,284.64,23279.0
2018-02-20 12:15:00,284.63,284.8,284.04,284.04,30624.0,284.63,284.8,284.04,284.04,30624.0
2018-02-20 12:20:00,284.04,284.17,283.68,284.09,47909.0,284.04,284.17,283.68,284.09,47909.0
2018-02-20 12:25:00,284.15,284.25,283.95,284.22,29246.0,284.15,284.25,283.95,284.22,29246.0
2018-02-20 12:30:00,284.2,284.48,283.79,284.06,29211.0,284.2,284.48,283.79,284.06,29211.0
2018-02-20 12:35:00,284.12,284.13,283.6,283.69,24945.0,284.12,284.13,283.6,283.69,24945.0
2018-02-20 12:40:00,283.66,283.74,283.28,283.49,36839.0,283.66,283.74,283.28,283.49,36839.0
2018-02-20 12:45:00,283.53,283.96,283.52,283.85,21367.0,283.53,283.96,283.52,283.85,21367.0
2018-02-20 12:50:00,283.87,284.3,283.8,284.18,29827.0,283.87,284.3,283.8,284.18,29827.0
2018-02-20 12:55:00,284.25,284.47,284.17,284.33,25516.0,284.25,284.47,284.17,284.33,25516.0
2018-02-20 13:00:00,284.21,284.28,283.35,283.4,47275.0,284.21,284.28,283.35,283.4,47275.0
2018-02-20 13:05:00,283.35,283.44,282.8,283.06,69647.0,283.35,283.44,282.8,283.06,69647.0
2018-02-20 13:10:00,283.0,283.96,282.9,283.43,59637.0,283.0,283.96,282.9,283.43,59637.0
2018-02-20 13:15:00,283.46,283.75,283.32,283.58,21694.0,283.46,283.75,283.32,283.58,21694.0
2018-02-20 13:20:00,283.62,283.77,283.31,283.72,15120.0,283.62,283.77,283.31,283.72,15120.0
2018-02-20 13:25:00,283.68,283.68,283.14,283.32,17730.0,283.68,283.68,283.14,283.32,17730.0
2018-02-20 13:30:00,283.3,284.15,283.12,284.02,28432.0,283.3,284.15,283.12,284.02,28432.0
2018-02-20 13:35:00,284.02,284.6,283.68,284.15,47237.0,284.02,284.6,283.68,284.15,47237.0
2018-02-20 13:40:00,284.15,284.46,284.14,284.15,20596.0,284.15,284.46,284.14,284.15,20596.0
2018-02-20 13:45:00,284.28,284.45,284.2,284.28,28217.0,284.28,284.45,284.2,284.28,28217.0
2018-02-20 13:50:00,284.3,284.35,283.95,283.96,42555.0,284.3,284.35,283.95,283.96,42555.0
2018-02-20 13:55:00,283.95,284.0,283.55,283.91,32580.0,283.95,284.0,283.55,283.91,32580.0
2018-02-20 14:00:00,283.93,284.02,283.72,283.83,30073.0,283.93,284.02,283.72,283.83,30073.0
2018-02-20 14:05:00,283.78,283.9,282.9,282.94,61029.0,283.78,283.9,282.9,282.94,61029.0
2018-02-20 14:10:00,282.9,283.1,281.88,281.88,84250.0,282.9,283.1,281.88,281.88,84250.0
2018-02-20 14:15:00,282.01,282.25,281.35,281.58,124834.0,282.01,282.25,281.35,281.58,124834.0
2018-02-20 14:20:00,281.5,281.65,280.43,280.53,120614.0,281.5,281.65,280.43,280.53,120614.0
2018-02-20 14:25:00,280.49,281.57,280.46,280.86,94241.0,280.49,281.57,280.46,280.86,94241.0
2018-02-20 14:30:00,280.68,281.58,280.56,281.15,74253.0,280.68,281.58,280.56,281.15,74253.0
2018-02-20 14:35:00,281.22,281.77,281.1,281.66,69840.0,281.22,281.77,281.1,281.66,69840.0
2018-02-20 14:40:00,281.67,281.7,281.0,281.13,51321.0,281.67,281.7,281.0,281.13,51321.0
2018-02-20 14:45:00,281.23,281.3,279.83,280.28,86821.0,281.23,281.3,279.83,280.28,86821.0
2018-02-20 14:50:00,280.26,280.34,279.69,279.7,78809.0,280.26,280.34,279.69,279.7,78809.0
2018-02-20 14:55:00,279.69,280.02,279.01,279.68,83597.0,279.69,280.02,279.01,279.68,83597.0
2018-02-20 15:00:00,279.8,280.34,279.41,279.5,51183.0,279.8,280.34,279.41,279.5,51183.0
2018-02-20 15:05:00,279.38,279.41,277.77,278.17,147944.0,279.38,279.41,277.77,278.17,147944.0
2018-02-20 15:10:00,278.16,278.65,277.81,278.03,75989.0,278.16,278.65,277.81,278.03,75989.0
2018-02-20 15:15:00,278.08,278.9,278.06,278.14,76174.0,278.08,278.9,278.06,278.14,76174.0
2018-02-20 15:20:00,278.17,278.22,276.61,277.66,123109.0,278.17,278.22,276.61,277.66,123109.0
2018-02-20 15:25:00,277.58,277.79,276.93,277.66,69648.0,277.58,277.79,276.93,277.66,69648.0
2018-02-20 15:30:00,277.57,278.87,277.57,278.63,108493.0,277.57,278.87,277.57,278.63,108493.0
2018-02-20 15:35:00,278.63,278.85,277.88,277.93,77482.0,278.63,278.85,277.88,277.93,77482.0
2018-02-20 15:40:00,277.87,277.9,276.97,277.09,110246.0,277.87,277.9,276.97,277.09,110246.0
2018-02-20 15:45:00,277.04,278.76,276.83,278.48,120746.0,277.04,278.76,276.83,278.48,120746.0
2018-02-20 15:50:00,278.43,279.25,278.43,278.82,132976.0,278.43,279.25,278.43,278.82,132976.0
2018-02-20 15:55:00,278.81,279.03,278.28,278.54,202854.0,278.81,279.03,278.28,278.54,202854.0
2018-02-21 09:30:00,282.0,284.7,281.17,283.39,406851.0,282.0,284.7,281.17,283.39,406851.0
2018-02-21 09:35:00,283.42,284.09,282.2,282.5,155667.0,283.42,284.09,282.2,282.5,155667.0
2018-02-21 09:40:00,282.35,282.87,281.23,282.01,131332.0,282.35,282.87,281.23,282.01,131332.0
2018-02-21 09:45:00,281.99,283.53,281.99,283.01,127722.0,281.99,283.53,281.99,283.01,127722.0
2018-02-21 09:50:00,283.02,283.43,280.69,281.14,142258.0,283.02,283.43,280.69,281.14,142258.0
2018-02-21 09:55:00,281.26,281.65,280.01,281.01,195389.0,281.26,281.65,280.01,281.01,195389.0
2018-02-21 10:00:00,281.2,281.87,280.6,281.7,124435.0,281.2,281.87,280.6,281.7,124435.0
2018-02-21 10:05:00,281.63,283.7,281.45,283.65,157674.0,281.63,283.7,281.45,283.65,157674.0
2018-02-21 10:10:00,283.6,283.6,282.56,282.59,125879.0,283.6,283.6,282.56,282.59,125879.0
2018-02-21 10:15:00,282.67,283.69,282.0,283.42,93493.0,282.67,283.69,282.0,283.42,93493.0
2018-02-21 10:20:00,283.51,284.07,283.24,283.66,113211.0,283.51,284.07,283.24,283.66,113211.0
2018-02-21 10:25:00,283.66,283.88,283.28,283.75,147089.0,283.66,283.88,283.28,283.75,147089.0
2018-02-21 10:30:00,283.8,284.4,283.37,283.98,107589.0,283.8,284.4,283.37,283.98,107589.0
2018-02-21 10:35:00,283.92,284.43,283.8,284.26,93586.0,283.92,284.43,283.8,284.26,93586.0
2018-02-21 10:40:00,284.28,284.84,283.92,284.64,141867.0,284.28,284.84,283.92,284.64,141867.0
2018-02-21 10:45:00,284.63,284.92,283.51,283.68,85406.0,284.63,284.92,283.51,283.68,85406.0
2018-02-21 10:50:00,283.77,283.84,282.75,283.72,85636.0,283.77,283.84,282.75,283.72,85636.0
2018-02-21 10:55:00,283.69,284.41,283.69,284.25,68854.0,283.69,284.41,283.69,284.25,68854.0
2018-02-21 11:00:00,284.42,284.62,283.52,283.77,71301.0,284.42,284.62,283.52,283.77,71301.0
2018-02-21 11:05:00,283.88,284.1,283.73,283.87,40003.0,283.88,284.1,283.73,283.87,40003.0
2018-02-21 11:10:00,283.9,283.9,283.14,283.23,68820.0,283.9,283.9,283.14,283.23,68820.0
2018-02-21 11:15:00,283.24,283.91,283.23,283.83,70495.0,283.24,283.91,283.23,283.83,70495.0
2018-02-21 11:20:00,283.9,284.0,283.73,283.87,34656.0,283.9,284.0,283.73,283.87,34656.0
2018-02-21 11:25:00,283.9,284.43,283.73,284.23,46537.0,283.9,284.43,283.73,284.23,46537.0
2018-02-21 11:30:00,284.28,285.04,283.99,284.76,118049.0,284.28,285.04,283.99,284.76,118049.0
2018-02-21 11:35:00,284.74,285.1,284.6,284.69,69749.0,284.74,285.1,284.6,284.69,69749.0
2018-02-21 11:40:00,284.69,285.17,284.24,284.3,73077.0,284.69,285.17,284.24,284.3,73077.0
2018-02-21 11:45:00,284.33,284.73,283.75,284.17,52383.0,284.33,284.73,283.75,284.17,52383.0
2018-02-21 11:50:00,284.2,284.79,284.16,284.45,35060.0,284.2,284.79,284.16,284.45,35060.0
2018-02-21 11:55:00,284.51,284.71,284.24,284.49,27252.0,284.51,284.71,284.24,284.49,27252.0
2018-02-21 12:00:00,284.58,284.79,283.52,283.72,36996.0,284.58,284.79,283.52,283.72,36996.0
2018-02-21 12:05:00,283.88,284.08,283.22,283.35,40108.0,283.88,284.08,283.22,283.35,40108.0
2018-02-21 12:10:00,283.38,283.78,283.29,283.5,28688.0,283.38,283.78,283.29,283.5,28688.0
2018-02-21 12:15:00,283.5,284.13,283.34,284.04,31643.0,283.5,284.13,283.34,284.04,31643.0
2018-02-21 12:20:00,284.05,284.12,283.16,283.42,23803.0,284.05,284.12,283.16,283.42,23803.0
2018-02-21 12:25:00,283.4,283.7,283.04,283.6,49651.0,283.4,283.7,283.04,283.6,49651.0
2018-02-21 12:30:00,283.56,283.7,283.16,283.48,41910.0,283.56,283.7,283.16,283.48,41910.0
2018-02-21 12:35:00,283.44,283.86,283.42,283.78,29689.0,283.44,283.86,283.42,283.78,29689.0
2018-02-21 12:40:00,283.79,284.25,283.79,283.88,30665.0,283.79,284.25,283.79,283.88,30665.0
2018-02-21 12:45:00,283.9,283.96,283.61,283.71,19297.0,283.9,283.96,283.61,283.71,19297.0
2018-02-21 12:50:00,283.73,283.95,283.41,283.9,36278.0,283.73,283.95,283.41,283.9,36278.0
2018-02-21 12:55:00,283.9,283.98,283.68,283.96,14883.0,283.9,283.98,283.68,283.96,14883.0
2018-02-21 13:00:00,283.93,283.93,283.52,283.52,15714.0,283.93,283.93,283.52,283.52,15714.0
2018-02-21 13:05:00,283.57,284.18,283.57,284.04,15213.0,283.57,284.18,283.57,284.04,15213.0
2018-02-21 13:10:00,284.09,284.27,283.88,284.23,13265.0,284.09,284.27,283.88,284.23,13265.0
2018-02-21 13:15:00,284.21,284.57,284.11,284.39,36790.0,284.21,284.57,284.11,284.39,36790.0
2018-02-21 13:20:00,284.34,284.94,284.16,284.67,27940.0,284.34,284.94,284.16,284.67,27940.0
2018-02-21 13:25:00,284.63,285.15,284.45,285.07,61215.0,284.63,285.15,284.45,285.07,61215.0
2018-02-21 13:30:00,285.01,285.43,284.95,284.98,65544.0,285.01,285.43,284.95,284.98,65544.0
2018-02-21 13:35:00,284.96,285.4,284.89,285.07,48834.0,284.96,285.4,284.89,285.07,48834.0
2018-02-21 13:40:00,285.04,285.12,284.46,284.67,47017.0,285.04,285.12,284.46,284.67,47017.0
2018-02-21 13:45:00,284.62,285.03,284.56,284.79,24104.0,284.62,285.03,284.56,284.79,24104.0
2018-02-21 13:50:00,284.81,284.94,284.53,284.93,30708.0,284.81,284.94,284.53,284.93,30708.0
2018-02-21 13:55:00,284.88,285.17,284.55,284.64,29342.0,284.88,285.17,284.55,284.64,29342.0
2018-02-21 14:00:00,284.65,285.38,283.7,285.01,80376.0,284.65,285.38,283.7,285.01,80376.0
2018-02-21 14:05:00,285.02,285.98,285.0,285.06,127547.0,285.02,285.98,285.0,285.06,127547.0
2018-02-21 14:10:00,285.13,285.93,285.13,285.48,75006.0,285.13,285.93,285.13,285.48,75006.0
2018-02-21 14:15:00,285.61,286.33,285.54,285.97,113166.0,285.61,286.33,285.54,285.97,113166.0
2018-02-21 14:20:00,286.02,286.51,285.57,286.3,71698.0,286.02,286.51,285.57,286.3,71698.0
2018-02-21 14:25:00,286.34,286.64,285.37,285.38,92060.0,286.34,286.64,285.37,285.38,92060.0
2018-02-21 14:30:00,285.46,285.9,285.12,285.18,69363.0,285.46,285.9,285.12,285.18,69363.0
2018-02-21 14:35:00,285.16,285.75,284.76,285.39,56636.0,285.16,285.75,284.76,285.39,56636.0
2018-02-21 14:40:00,285.38,285.74,285.31,285.46,46373.0,285.38,285.74,285.31,285.46,46373.0
2018-02-21 14:45:00,285.55,285.57,284.59,284.63,65210.0,285.55,285.57,284.59,284.63,65210.0
2018-02-21 14:50:00,284.66,284.94,283.54,284.28,103128.0,284.66,284.94,283.54,284.28,103128.0
2018-02-21 14:55:00,284.26,286.11,284.19,285.67,201909.0,284.26,286.11,284.19,285.67,201909.0
2018-02-21 15:00:00,285.73,285.79,284.19,284.6,100762.0,285.73,285.79,284.19,284.6,100762.0
2018-02-21 15:05:00,284.49,284.93,282.41,282.6,198227.0,284.49,284.93,282.41,282.6,198227.0
2018-02-21 15:10:00,282.54,283.06,281.4,282.92,239421.0,282.54,283.06,281.4,282.92,239421.0
2018-02-21 15:15:00,282.86,283.2,282.2,282.84,82837.0,282.86,283.2,282.2,282.84,82837.0
2018-02-21 15:20:00,282.85,283.94,282.41,283.24,103820.0,282.85,283.94,282.41,283.24,103820.0
2018-02-21 15:25:00,283.11,283.75,282.4,283.31,96191.0,283.11,283.75,282.4,283.31,96191.0
2018-02-21 15:30:00,283.27,283.99,283.15,283.65,64596.0,283.27,283.99,283.15,283.65,64596.0
2018-02-21 15:35:00,283.61,283.8,282.58,282.68,50075.0,283.61,283.8,282.58,282.68,50075.0
2018-02-21 15:40:00,282.65,282.71,281.62,282.14,112532.0,282.65,282.71,281.62,282.14,112532.0
2018-02-21 15:45:00,282.13,282.87,281.84,282.19,106391.0,282.13,282.87,281.84,282.19,106391.0
2018-02-21 15:50:00,282.14,282.74,281.6,282.26,137775.0,282.14,282.74,281.6,282.26,137775.0
2018-02-21 15:55:00,282.27,282.31,280.66,280.92,260693.0,282.27,282.31,280.66,280.92,260693.0
2018-02-22 09:30:00,283.9,284.5,282.04,282.47,301431.0,283.9,284.5,282.04,282.47,301431.0
2018-02-22 09:35:00,282.55,282.61,279.66,281.28,280853.0,282.55,282.61,279.66,281.28,280853.0
2018-02-22 09:40:00,281.21,282.38,280.1,282.36,197997.0,281.21,282.38,280.1,282.36,197997.0
2018-02-22 09:45:00,282.38,282.67,281.64,281.74,129067.0,282.38,282.67,281.64,281.74,129067.0
2018-02-22 09:50:00,281.79,281.83,279.93,280.16,182241.0,281.79,281.83,279.93,280.16,182241.0
2018-02-22 09:55:00,280.11,281.11,280.1,280.9,193859.0,280.11,281.11,280.1,280.9,193859.0
2018-02-22 10:00:00,280.93,281.62,279.95,281.47,109123.0,280.93,281.62,279.95,281.47,109123.0
2018-02-22 10:05:00,281.7,282.36,281.06,281.66,81194.0,281.7,282.36,281.06,281.66,81194.0
2018-02-22 10:10:00,281.62,282.29,281.02,281.25,71910.0,281.62,282.29,281.02,281.25,71910.0
2018-02-22 10:15:00,281.21,281.6,280.54,280.6,61719.0,281.21,281.6,280.54,280.6,61719.0
2018-02-22 10:20:00,280.61,282.42,280.55,282.23,78996.0,280.61,282.42,280.55,282.23,78996.0
2018-02-22 10:25:00,282.26,282.53,281.92,282.06,84389.0,282.26,282.53,281.92,282.06,84389.0
2018-02-22 10:30:00,282.12,282.26,281.29,281.65,53009.0,282.12,282.26,281.29,281.65,53009.0
2018-02-22 10:35:00,281.64,282.2,281.54,282.19,42342.0,281.64,282.2,281.54,282.19,42342.0
2018-02-22 10:40:00,282.19,282.46,281.81,281.86,36962.0,282.19,282.46,281.81,281.86,36962.0
2018-02-22 10:45:00,281.9,281.9,280.88,281.24,49656.0,281.9,281.9,280.88,281.24,49656.0
2018-02-22 10:50:00,281.29,281.71,280.56,280.74,58840.0,281.29,281.71,280.56,280.74,58840.0
2018-02-22 10:55:00,280.58,280.77,279.84,279.93,123932.0,280.58,280.77,279.84,279.93,123932.0
2018-02-22 11:00:00,279.99,280.79,279.92,280.3,58175.0,279.99,280.79,279.92,280.3,58175.0
2018-02-22 11:05:00,280.43,281.53,280.37,280.99,82875.0,280.43,281.53,280.37,280.99,82875.0
2018-02-22 11:10:00,281.01,281.44,280.97,281.2,40446.0,281.01,281.44,280.97,281.2,40446.0
2018-02-22 11:15:00,281.19,281.21,280.59,280.88,44437.0,281.19,281.21,280.59,280.88,44437.0
2018-02-22 11:20:00,280.87,281.5,280.69,281.11,37957.0,280.87,281.5,280.69,281.11,37957.0
2018-02-22 11:25:00,281.14,281.51,281.06,281.1,47346.0,281.14,281.51,281.06,281.1,47346.0
2018-02-22 11:30:00,281.0,281.22,280.31,280.4,38301.0,281.0,281.22,280.31,280.4,38301.0
2018-02-22 11:35:00,280.43,280.47,280.0,280.07,62149.0,280.43,280.47,280.0,280.07,62149.0
2018-02-22 11:40:00,280.14,280.63,280.05,280.57,39773.0,280.14,280.63,280.05,280.57,39773.0
2018-02-22 11:45:00,280.58,280.64,280.13,280.59,27036.0,280.58,280.64,280.13,280.59,27036.0
2018-02-22 11:50:00,280.59,280.77,280.21,280.61,32516.0,280.59,280.77,280.21,280.61,32516.0
2018-02-22 11:55:00,280.65,280.76,279.46,279.69,75900.0,280.65,280.76,279.46,279.69,75900.0
2018-02-22 12:00:00,279.73,280.31,279.72,279.88,71530.0,279.73,280.31,279.72,279.88,71530.0
2018-02-22 12:05:00,279.9,280.07,279.67,279.84,38354.0,279.9,280.07,279.67,279.84,38354.0
2018-02-22 12:10:00,279.93,280.03,279.71,280.03,44205.0,279.93,280.03,279.71,280.03,44205.0
2018-02-22 12:15:00,280.04,280.7,279.87,280.5,97814.0,280.04,280.7,279.87,280.5,97814.0
2018-02-22 12:20:00,280.52,280.87,280.5,280.8,33951.0,280.52,280.87,280.5,280.8,33951.0
2018-02-22 12:25:00,280.75,280.87,279.69,279.79,46966.0,280.75,280.87,279.69,279.79,46966.0
2018-02-22 12:30:00,279.8,280.0,278.43,278.65,126491.0,279.8,280.0,278.43,278.65,126491.0
2018-02-22 12:35:00,278.76,279.4,278.43,278.84,71896.0,278.76,279.4,278.43,278.84,71896.0
2018-02-22 12:40:00,278.9,279.41,278.57,278.9,59901.0,278.9,279.41,278.57,278.9,59901.0
2018-02-22 12:45:00,278.87,278.98,278.08,278.15,69974.0,278.87,278.98,278.08,278.15,69974.0
2018-02-22 12:50:00,278.07,278.39,277.66,278.16,106056.0,278.07,278.39,277.66,278.16,106056.0
2018-02-22 12:55:00,278.14,278.79,277.33,277.49,57744.0,278.14,278.79,277.33,277.49,57744.0
2018-02-22 13:00:00,277.42,278.35,277.26,278.02,56522.0,277.42,278.35,277.26,278.02,56522.0
2018-02-22 13:05:00,278.09,278.1,277.51,277.68,43293.0,278.09,278.1,277.51,277.68,43293.0
2018-02-22 13:10:00,277.68,277.77,276.18,276.47,124425.0,277.68,277.77,276.18,276.47,124425.0
2018-02-22 13:15:00,276.38,277.47,276.17,276.87,104720.0,276.38,277.47,276.17,276.87,104720.0
2018-02-22 13:20:00,276.75,277.1,276.02,276.11,73137.0,276.75,277.1,276.02,276.11,73137.0
2018-02-22 13:25:00,276.15,276.87,275.81,276.36,122572.0,276.15,276.87,275.81,276.36,122572.0
2018-02-22 13:30:00,276.5,276.75,274.45,274.61,190415.0,276.5,276.75,274.45,274.61,190415.0
2018-02-22 13:35:00,274.7,275.69,274.6,275.69,96770.0,274.7,275.69,274.6,275.69,96770.0
2018-02-22 13:40:00,275.5,275.63,274.72,275.16,73778.0,275.5,275.63,274.72,275.16,73778.0
2018-02-22 13:45:00,275.0,275.5,274.76,275.11,123674.0,275.0,275.5,274.76,275.11,123674.0
2018-02-22 13:50:00,275.11,276.75,275.0,276.66,94298.0,275.11,276.75,275.0,276.66,94298.0
2018-02-22 13:55:00,276.76,277.32,276.47,276.91,90379.0,276.76,277.32,276.47,276.91,90379.0
2018-02-22 14:00:00,276.69,277.37,276.61,277.2,61296.0,276.69,277.37,276.61,277.2,61296.0
2018-02-22 14:05:00,277.19,277.27,276.6,276.6,31243.0,277.19,277.27,276.6,276.6,31243.0
2018-02-22 14:10:00,276.6,276.99,276.1,276.5,47655.0,276.6,276.99,276.1,276.5,47655.0
2018-02-22 14:15:00,276.6,277.06,276.51,276.72,38789.0,276.6,277.06,276.51,276.72,38789.0
2018-02-22 14:20:00,276.73,277.1,276.31,277.02,62785.0,276.73,277.1,276.31,277.02,62785.0
2018-02-22 14:25:00,277.01,277.85,276.77,277.53,63941.0,277.01,277.85,276.77,277.53,63941.0
2018-02-22 14:30:00,277.54,278.25,277.26,278.1,75599.0,277.54,278.25,277.26,278.1,75599.0
2018-02-22 14:35:00,278.18,278.18,277.59,277.76,72486.0,278.18,278.18,277.59,277.76,72486.0
2018-02-22 14:40:00,277.72,277.8,276.76,277.05,59607.0,277.72,277.8,276.76,277.05,59607.0
2018-02-22 14:45:00,277.0,277.4,276.76,277.24,27956.0,277.0,277.4,276.76,277.24,27956.0
2018-02-22 14:50:00,277.25,277.49,277.03,277.16,21031.0,277.25,277.49,277.03,277.16,21031.0
2018-02-22 14:55:00,277.22,277.4,275.94,276.12,71450.0,277.22,277.4,275.94,276.12,71450.0
2018-02-22 15:00:00,276.03,276.69,275.73,276.24,64395.0,276.03,276.69,275.73,276.24,64395.0
2018-02-22 15:05:00,276.13,276.7,275.58,275.84,45516.0,276.13,276.7,275.58,275.84,45516.0
2018-02-22 15:10:00,275.87,277.17,275.71,277.13,48007.0,275.87,277.17,275.71,277.13,48007.0
2018-02-22 15:15:00,277.13,277.43,276.5,277.33,48971.0,277.13,277.43,276.5,277.33,48971.0
2018-02-22 15:20:00,277.25,277.54,276.78,277.29,29677.0,277.25,277.54,276.78,277.29,29677.0
2018-02-22 15:25:00,277.35,277.9,276.88,276.99,65577.0,277.35,277.9,276.88,276.99,65577.0
2018-02-22 15:30:00,277.0,277.34,276.84,277.32,61080.0,277.0,277.34,276.84,277.32,61080.0
2018-02-22 15:35:00,277.36,277.4,276.57,277.19,49356.0,277.36,277.4,276.57,277.19,49356.0
2018-02-22 15:40:00,277.19,277.49,276.71,276.86,63518.0,277.19,277.49,276.71,276.86,63518.0
2018-02-22 15:45:00,276.74,277.07,276.18,276.55,103824.0,276.74,277.07,276.18,276.55,103824.0
2018-02-22 15:50:00,276.66,278.7,276.66,278.55,215238.0,276.66,278.7,276.66,278.55,215238.0
2018-02-22 15:55:00,278.56,278.65,277.66,278.14,187703.0,278.56,278.65,277.66,278.14,187703.0
2018-02-23 09:30:00,281.2,281.38,279.1,280.06,236643.0,281.2,281.38,279.1,280.06,236643.0
2018-02-23 09:35:00,280.05,280.94,279.5,280.64,128568.0,280.05,280.94,279.5,280.64,128568.0
2018-02-23 09:40:00,280.7,281.0,279.16,279.87,122889.0,280.7,281.0,279.16,279.87,122889.0
2018-02-23 09:45:00,279.72,279.89,277.81,278.35,139513.0,279.72,279.89,277.81,278.35,139513.0
2018-02-23 09:50:00,278.38,279.49,278.21,279.11,175814.0,278.38,279.49,278.21,279.11,175814.0
2018-02-23 09:55:00,279.02,279.82,278.48,278.83,154815.0,279.02,279.82,278.48,278.83,154815.0
2018-02-23 10:00:00,278.87,279.8,278.65,279.31,69364.0,278.87,279.8,278.65,279.31,69364.0
2018-02-23 10:05:00,279.32,279.32,278.22,278.64,120610.0,279.32,279.32,278.22,278.64,120610.0
2018-02-23 10:10:00,278.53,278.85,277.9,278.11,92606.0,278.53,278.85,277.9,278.11,92606.0
2018-02-23 10:15:00,278.11,278.73,278.1,278.69,72009.0,278.11,278.73,278.1,278.69,72009.0
2018-02-23 10:20:00,278.58,278.61,278.05,278.3,51383.0,278.58,278.61,278.05,278.3,51383.0
2018-02-23 10:25:00,278.39,279.43,278.26,278.89,83464.0,278.39,279.43,278.26,278.89,83464.0
2018-02-23 10:30:00,278.87,279.7,278.87,279.37,77268.0,278.87,279.7,278.87,279.37,77268.0
2018-02-23 10:35:00,279.34,279.72,279.01,279.55,54991.0,279.34,279.72,279.01,279.55,54991.0
2018-02-23 10:40:00,279.63,280.07,279.49,279.6,81022.0,279.63,280.07,279.49,279.6,81022.0
2018-02-23 10:45:00,279.64,279.64,278.5,278.62,85751.0,279.64,279.64,278.5,278.62,85751.0
2018-02-23 10:50:00,278.6,279.39,278.53,279.35,59763.0,278.6,279.39,278.53,279.35,59763.0
2018-02-23 10:55:00,279.32,279.51,279.04,279.32,43683.0,279.32,279.51,279.04,279.32,43683.0
2018-02-23 11:00:00,279.4,280.01,279.38,279.93,78248.0,279.4,280.01,279.38,279.93,78248.0
2018-02-23 11:05:00,280.0,280.56,279.82,280.11,74095.0,280.0,280.56,279.82,280.11,74095.0
2018-02-23 11:10:00,280.13,280.2,279.73,279.81,47789.0,280.13,280.2,279.73,279.81,47789.0
2018-02-23 11:15:00,279.92,280.36,279.7,279.83,48118.0,279.92,280.36,279.7,279.83,48118.0
2018-02-23 11:20:00,280.0,280.15,279.51,279.79,31555.0,280.0,280.15,279.51,279.79,31555.0
2018-02-23 11:25:00,279.86,279.94,279.16,279.38,45240.0,279.86,279.94,279.16,279.38,45240.0
2018-02-23 11:30:00,279.44,279.75,279.3,279.46,25130.0,279.44,279.75,279.3,279.46,25130.0
2018-02-23 11:35:00,279.5,280.0,279.36,279.79,45893.0,279.5,280.0,279.36,279.79,45893.0
2018-02-23 11:40:00,279.77,280.0,279.51,279.66,26297.0,279.77,280.0,279.51,279.66,26297.0
2018-02-23 11:45:00,279.74,279.92,279.53,279.53,11295.0,279.74,279.92,279.53,279.53,11295.0
2018-02-23 11:50:00,279.64,279.9,279.52,279.52,15973.0,279.64,279.9,279.52,279.52,15973.0
2018-02-23 11:55:00,279.77,280.0,279.56,279.88,27083.0,279.77,280.0,279.56,279.88,27083.0
2018-02-23 12:00:00,279.83,280.84,279.83,280.75,111041.0,279.83,280.84,279.83,280.75,111041.0
2018-02-23 12:05:00,280.82,280.84,280.0,280.17,42422.0,280.82,280.84,280.0,280.17,42422.0
2018-02-23 12:10:00,280.19,280.92,280.19,280.89,48719.0,280.19,280.92,280.19,280.89,48719.0
2018-02-23 12:15:00,280.9,281.15,280.55,281.13,72305.0,280.9,281.15,280.55,281.13,72305.0
2018-02-23 12:20:00,281.12,281.83,281.11,281.64,121986.0,281.12,281.83,281.11,281.64,121986.0
2018-02-23 12:25:00,281.52,281.62,281.0,281.0,48415.0,281.52,281.62,281.0,281.0,48415.0
2018-02-23 12:30:00,281.07,281.97,281.0,281.68,68634.0,281.07,281.97,281.0,281.68,68634.0
2018-02-23 12:35:00,281.7,281.92,281.6,281.78,30710.0,281.7,281.92,281.6,281.78,30710.0
2018-02-23 12:40:00,281.73,282.61,281.68,282.08,91328.0,281.73,282.61,281.68,282.08,91328.0
2018-02-23 12:45:00,282.13,282.55,282.02,282.51,48779.0,282.13,282.55,282.02,282.51,48779.0
2018-02-23 12:50:00,282.45,282.58,282.2,282.23,39284.0,282.45,282.58,282.2,282.23,39284.0
2018-02-23 12:55:00,282.2,282.24,281.66,282.17,42834.0,282.2,282.24,281.66,282.17,42834.0
2018-02-23 13:00:00,282.2,282.39,281.48,281.67,37912.0,282.2,282.39,281.48,281.67,37912.0
2018-02-23 13:05:00,281.76,281.99,281.42,281.54,22114.0,281.76,281.99,281.42,281.54,22114.0
2018-02-23 13:10:00,281.48,281.97,281.2,281.44,31724.0,281.48,281.97,281.2,281.44,31724.0
2018-02-23 13:15:00,281.47,281.84,281.3,281.84,25801.0,281.47,281.84,281.3,281.84,25801.0
2018-02-23 13:20:00,281.85,282.26,281.78,282.19,30072.0,281.85,282.26,281.78,282.19,30072.0
2018-02-23 13:25:00,282.2,282.82,282.2,282.74,83473.0,282.2,282.82,282.2,282.74,83473.0
2018-02-23 13:30:00,282.71,283.56,282.69,283.19,126695.0,282.71,283.56,282.69,283.19,126695.0
2018-02-23 13:35:00,283.22,283.49,282.84,283.17,55631.0,283.22,283.49,282.84,283.17,55631.0
2018-02-23 13:40:00,283.21,283.99,283.13,283.71,70555.0,283.21,283.99,283.13,283.71,70555.0
2018-02-23 13:45:00,283.75,283.76,283.18,283.33,34441.0,283.75,283.76,283.18,283.33,34441.0
2018-02-23 13:50:00,283.32,283.38,282.98,283.07,28634.0,283.32,283.38,282.98,283.07,28634.0
2018-02-23 13:55:00,283.0,283.5,282.98,283.33,43647.0,283.0,283.5,282.98,283.33,43647.0
2018-02-23 14:00:00,283.24,283.37,283.03,283.18,26037.0,283.24,283.37,283.03,283.18,26037.0
2018-02-23 14:05:00,283.22,283.27,282.89,283.17,38132.0,283.22,283.27,282.89,283.17,38132.0
2018-02-23 14:10:00,283.18,283.35,282.91,283.12,31712.0,283.18,283.35,282.91,283.12,31712.0
2018-02-23 14:15:00,283.2,283.62,283.01,283.01,47954.0,283.2,283.62,283.01,283.01,47954.0
2018-02-23 14:20:00,283.05,283.73,283.05,283.64,25482.0,283.05,283.73,283.05,283.64,25482.0
2018-02-23 14:25:00,283.7,283.9,283.35,283.82,30139.0,283.7,283.9,283.35,283.82,30139.0
2018-02-23 14:30:00,283.78,284.2,283.73,284.1,63019.0,283.78,284.2,283.73,284.1,63019.0
2018-02-23 14:35:00,284.06,284.58,283.8,284.5,66101.0,284.06,284.58,283.8,284.5,66101.0
2018-02-23 14:40:00,284.49,284.75,284.31,284.63,75210.0,284.49,284.75,284.31,284.63,75210.0
2018-02-23 14:45:00,284.65,285.0,284.54,284.77,66625.0,284.65,285.0,284.54,284.77,66625.0
2018-02-23 14:50:00,284.77,285.0,284.37,284.74,51589.0,284.77,285.0,284.37,284.74,51589.0
2018-02-23 14:55:00,284.73,284.97,284.51,284.52,51231.0,284.73,284.97,284.51,284.52,51231.0
2018-02-23 15:00:00,284.59,285.0,284.59,284.91,51096.0,284.59,285.0,284.59,284.91,51096.0
2018-02-23 15:05:00,284.91,284.98,284.4,284.8,68313.0,284.91,284.98,284.4,284.8,68313.0
2018-02-23 15:10:00,284.84,284.92,284.37,284.73,59150.0,284.84,284.92,284.37,284.73,59150.0
2018-02-23 15:15:00,284.79,285.0,284.73,284.89,72912.0,284.79,285.0,284.73,284.89,72912.0
2018-02-23 15:20:00,284.86,285.2,284.86,285.09,118518.0,284.86,285.2,284.86,285.09,118518.0
2018-02-23 15:25:00,285.04,285.28,284.85,285.11,82088.0,285.04,285.28,284.85,285.11,82088.0
2018-02-23 15:30:00,285.16,285.39,284.54,284.54,135823.0,285.16,285.39,284.54,284.54,135823.0
2018-02-23 15:35:00,284.62,285.23,284.53,285.05,83240.0,284.62,285.23,284.53,285.05,83240.0
2018-02-23 15:40:00,285.06,285.22,284.82,284.88,87330.0,285.06,285.22,284.82,284.88,87330.0
2018-02-23 15:45:00,284.93,285.25,284.91,285.11,89925.0,284.93,285.25,284.91,285.11,89925.0
2018-02-23 15:50:00,285.08,285.4,285.05,285.28,141385.0,285.08,285.4,285.05,285.28,141385.0
2018-02-23 15:55:00,285.34,286.0,285.23,285.93,316594.0,285.34,286.0,285.23,285.93,316594.0
2018-02-26 09:30:00,288.75,290.5,287.01,290.22,548219.0,288.75,290.5,287.01,290.22,548219.0
2018-02-26 09:35:00,290.42,291.78,290.24,291.72,310717.0,290.42,291.78,290.24,291.72,310717.0
2018-02-26 09:40:00,291.63,291.76,289.72,290.7,234629.0,291.63,291.76,289.72,290.7,234629.0
2018-02-26 09:45:00,290.78,292.57,290.64,291.96,237528.0,290.78,292.57,290.64,291.96,237528.0
2018-02-26 09:50:00,291.92,293.5,291.92,292.9,323061.0,291.92,293.5,291.92,292.9,323061.0
2018-02-26 09:55:00,292.9,293.0,292.07,292.92,138658.0,292.9,293.0,292.07,292.92,138658.0
2018-02-26 10:00:00,292.99,293.89,292.95,293.59,256867.0,292.99,293.89,292.95,293.59,256867.0
2018-02-26 10:05:00,293.54,294.09,292.8,293.17,185824.0,293.54,294.09,292.8,293.17,185824.0
2018-02-26 10:10:00,293.2,293.83,292.32,293.0,134061.0,293.2,293.83,292.32,293.0,134061.0
2018-02-26 10:15:00,292.98,293.65,292.57,293.54,109643.0,292.98,293.65,292.57,293.54,109643.0
2018-02-26 10:20:00,293.5,293.69,292.87,293.45,91384.0,293.5,293.69,292.87,293.45,91384.0
2018-02-26 10:25:00,293.46,293.75,292.81,293.22,119911.0,293.46,293.75,292.81,293.22,119911.0
2018-02-26 10:30:00,293.31,293.65,292.25,292.31,175044.0,293.31,293.65,292.25,292.31,175044.0
2018-02-26 10:35:00,292.32,292.88,291.85,292.74,124322.0,292.32,292.88,291.85,292.74,124322.0
2018-02-26 10:40:00,292.75,293.35,292.58,293.04,111419.0,292.75,293.35,292.58,293.04,111419.0
2018-02-26 10:45:00,292.92,293.4,292.5,292.88,122633.0,292.92,293.4,292.5,292.88,122633.0
2018-02-26 10:50:00,292.95,293.71,292.64,293.57,126687.0,292.95,293.71,292.64,293.57,126687.0
2018-02-26 10:55:00,293.57,293.91,293.31,293.85,112298.0,293.57,293.91,293.31,293.85,112298.0
2018-02-26 11:00:00,293.95,295.6,293.8,295.6,245414.0,293.95,295.6,293.8,295.6,245414.0
2018-02-26 11:05:00,295.65,295.65,294.82,295.09,115336.0,295.65,295.65,294.82,295.09,115336.0
2018-02-26 11:10:00,295.04,295.55,295.0,295.28,93303.0,295.04,295.55,295.0,295.28,93303.0
2018-02-26 11:15:00,295.35,295.56,294.8,295.22,100968.0,295.35,295.56,294.8,295.22,100968.0
2018-02-26 11:20:00,295.2,295.5,294.96,295.25,79678.0,295.2,295.5,294.96,295.25,79678.0
2018-02-26 11:25:00,295.29,295.29,294.67,294.91,87066.0,295.29,295.29,294.67,294.91,87066.0
2018-02-26 11:30:00,294.91,294.97,294.51,294.69,69310.0,294.91,294.97,294.51,294.69,69310.0
2018-02-26 11:35:00,294.71,294.71,293.61,294.32,114570.0,294.71,294.71,293.61,294.32,114570.0
2018-02-26 11:40:00,294.3,294.43,293.47,293.55,75450.0,294.3,294.43,293.47,293.55,75450.0
2018-02-26 11:45:00,293.59,294.06,293.56,293.66,69760.0,293.59,294.06,293.56,293.66,69760.0
2018-02-26 11:50:00,293.64,293.9,293.14,293.23,60776.0,293.64,293.9,293.14,293.23,60776.0
2018-02-26 11:55:00,293.19,293.65,293.13,293.36,43219.0,293.19,293.65,293.13,293.36,43219.0
2018-02-26 12:00:00,293.4,294.08,293.2,293.31,63121.0,293.4,294.08,293.2,293.31,63121.0
2018-02-26 12:05:00,293.45,293.47,291.94,292.26,248113.0,293.45,293.47,291.94,292.26,248113.0
2018-02-26 12:10:00,292.29,292.78,291.97,291.98,130063.0,292.29,292.78,291.97,291.98,130063.0
2018-02-26 12:15:00,292.06,293.13,291.9,292.9,103081.0,292.06,293.13,291.9,292.9,103081.0
2018-02-26 12:20:00,292.92,292.99,292.42,292.57,48817.0,292.92,292.99,292.42,292.57,48817.0
2018-02-26 12:25:00,292.53,292.85,292.35,292.8,52233.0,292.53,292.85,292.35,292.8,52233.0
2018-02-26 12:30:00,292.85,292.85,291.97,291.99,92488.0,292.85,292.85,291.97,291.99,92488.0
2018-02-26 12:35:00,292.0,292.38,291.68,291.94,71600.0,292.0,292.38,291.68,291.94,71600.0
2018-02-26 12:40:00,292.03,292.23,291.87,292.05,58967.0,292.03,292.23,291.87,292.05,58967.0
2018-02-26 12:45:00,292.0,292.62,291.83,292.62,64016.0,292.0,292.62,291.83,292.62,64016.0
2018-02-26 12:50:00,292.57,293.06,292.55,292.86,129885.0,292.57,293.06,292.55,292.86,129885.0
2018-02-26 12:55:00,292.86,293.37,292.86,292.96,44604.0,292.86,293.37,292.86,292.96,44604.0
2018-02-26 13:00:00,292.99,293.09,292.5,292.74,46184.0,292.99,293.09,292.5,292.74,46184.0
2018-02-26 13:05:00,292.71,292.85,292.48,292.61,25653.0,292.71,292.85,292.48,292.61,25653.0
2018-02-26 13:10:00,292.59,292.68,292.1,292.31,37520.0,292.59,292.68,292.1,292.31,37520.0
2018-02-26 13:15:00,292.3,292.65,292.2,292.31,23665.0,292.3,292.65,292.2,292.31,23665.0
2018-02-26 13:20:00,292.38,292.63,292.15,292.4,32230.0,292.38,292.63,292.15,292.4,32230.0
2018-02-26 13:25:00,292.4,292.72,292.38,292.7,29558.0,292.4,292.72,292.38,292.7,29558.0
2018-02-26 13:30:00,292.69,292.81,292.25,292.37,24478.0,292.69,292.81,292.25,292.37,24478.0
2018-02-26 13:35:00,292.35,292.63,292.12,292.51,23671.0,292.35,292.63,292.12,292.51,23671.0
2018-02-26 13:40:00,292.52,293.4,292.52,293.09,47244.0,292.52,293.4,292.52,293.09,47244.0
2018-02-26 13:45:00,293.05,293.21,292.94,293.13,24438.0,293.05,293.21,292.94,293.13,24438.0
2018-02-26 13:50:00,293.11,293.39,292.87,292.94,36327.0,293.11,293.39,292.87,292.94,36327.0
2018-02-26 13:55:00,292.94,293.69,292.91,293.66,46373.0,292.94,293.69,292.91,293.66,46373.0
2018-02-26 14:00:00,293.69,293.97,293.58,293.87,54910.0,293.69,293.97,293.58,293.87,54910.0
2018-02-26 14:05:00,293.91,293.93,293.35,293.6,53733.0,293.91,293.93,293.35,293.6,53733.0
2018-02-26 14:10:00,293.6,293.8,293.4,293.75,44432.0,293.6,293.8,293.4,293.75,44432.0
2018-02-26 14:15:00,293.79,293.85,293.39,293.51,45887.0,293.79,293.85,293.39,293.51,45887.0
2018-02-26 14:20:00,293.51,293.55,292.85,293.35,45119.0,293.51,293.55,292.85,293.35,45119.0
2018-02-26 14:25:00,293.33,293.37,293.0,293.25,40341.0,293.33,293.37,293.0,293.25,40341.0
2018-02-26 14:30:00,293.31,293.4,293.12,293.27,28661.0,293.31,293.4,293.12,293.27,28661.0
2018-02-26 14:35:00,293.27,293.62,293.27,293.36,50110.0,293.27,293.62,293.27,293.36,50110.0
2018-02-26 14:40:00,293.33,293.35,293.06,293.13,49377.0,293.33,293.35,293.06,293.13,49377.0
2018-02-26 14:45:00,293.06,293.1,292.56,292.87,37251.0,293.06,293.1,292.56,292.87,37251.0
2018-02-26 14:50:00,293.0,293.29,292.79,293.26,23206.0,293.0,293.29,292.79,293.26,23206.0
2018-02-26 14:55:00,293.15,293.28,293.0,293.21,24611.0,293.15,293.28,293.0,293.21,24611.0
2018-02-26 15:00:00,293.19,293.61,293.15,293.56,47525.0,293.19,293.61,293.15,293.56,47525.0
2018-02-26 15:05:00,293.56,293.9,293.45,293.7,52916.0,293.56,293.9,293.45,293.7,52916.0
2018-02-26 15:10:00,293.71,293.92,293.34,293.38,39823.0,293.71,293.92,293.34,293.38,39823.0
2018-02-26 15:15:00,293.39,293.91,293.22,293.8,34695.0,293.39,293.91,293.22,293.8,34695.0
2018-02-26 15:20:00,293.77,294.15,293.77,293.81,70792.0,293.77,294.15,293.77,293.81,70792.0
2018-02-26 15:25:00,293.79,294.07,293.34,294.0,63606.0,293.79,294.07,293.34,294.0,63606.0
2018-02-26 15:30:00,294.05,294.05,293.56,293.64,79920.0,294.05,294.05,293.56,293.64,79920.0
2018-02-26 15:35:00,293.64,294.12,293.5,294.04,111993.0,293.64,294.12,293.5,294.04,111993.0
2018-02-26 15:40:00,294.06,294.14,293.71,293.71,109143.0,294.06,294.14,293.71,293.71,109143.0
2018-02-26 15:45:00,293.7,293.9,293.45,293.5,97096.0,293.7,293.9,293.45,293.5,97096.0
2018-02-26 15:50:00,293.47,293.7,292.89,292.94,168010.0,293.47,293.7,292.89,292.94,168010.0
2018-02-26 15:55:00,292.95,294.25,292.89,294.2,303089.0,292.95,294.25,292.89,294.2,303089.0
2018-02-27 09:30:00,294.77,296.69,293.21,295.3,484618.0,294.77,296.69,293.21,295.3,484618.0
2018-02-27 09:35:00,295.45,296.42,295.27,296.24,218435.0,295.45,296.42,295.27,296.24,218435.0
2018-02-27 09:40:00,296.25,297.05,295.6,295.9,232505.0,296.25,297.05,295.6,295.9,232505.0
2018-02-27 09:45:00,295.99,296.28,295.07,295.11,108241.0,295.99,296.28,295.07,295.11,108241.0
2018-02-27 09:50:00,295.06,295.72,292.65,292.77,235371.0,295.06,295.72,292.65,292.77,235371.0
2018-02-27 09:55:00,292.84,294.67,292.67,294.05,192320.0,292.84,294.67,292.67,294.05,192320.0
2018-02-27 10:00:00,293.94,295.43,293.79,295.42,146794.0,293.94,295.43,293.79,295.42,146794.0
2018-02-27 10:05:00,295.34,296.63,294.83,296.22,224177.0,295.34,296.63,294.83,296.22,224177.0
2018-02-27 10:10:00,296.29,296.54,295.69,295.94,142909.0,296.29,296.54,295.69,295.94,142909.0
2018-02-27 10:15:00,296.06,296.06,295.18,295.75,116030.0,296.06,296.06,295.18,295.75,116030.0
2018-02-27 10:20:00,295.73,296.77,295.73,296.13,98035.0,295.73,296.77,295.73,296.13,98035.0
2018-02-27 10:25:00,296.1,297.36,296.05,297.0,112738.0,296.1,297.36,296.05,297.0,112738.0
2018-02-27 10:30:00,297.09,297.19,296.35,296.51,81905.0,297.09,297.19,296.35,296.51,81905.0
2018-02-27 10:35:00,296.56,297.02,295.66,295.81,118793.0,296.56,297.02,295.66,295.81,118793.0
2018-02-27 10:40:00,295.81,296.39,295.13,295.51,66289.0,295.81,296.39,295.13,295.51,66289.0
2018-02-27 10:45:00,295.45,295.94,294.84,295.23,112758.0,295.45,295.94,294.84,295.23,112758.0
2018-02-27 10:50:00,295.14,295.6,293.82,293.92,98013.0,295.14,295.6,293.82,293.92,98013.0
2018-02-27 10:55:00,293.87,294.04,292.87,293.57,187322.0,293.87,294.04,292.87,293.57,187322.0
2018-02-27 11:00:00,293.67,294.25,293.08,293.51,90035.0,293.67,294.25,293.08,293.51,90035.0
2018-02-27 11:05:00,293.54,294.36,293.39,294.17,103266.0,293.54,294.36,293.39,294.17,103266.0
2018-02-27 11:10:00,294.27,295.2,294.06,294.5,107658.0,294.27,295.2,294.06,294.5,107658.0
2018-02-27 11:15:00,294.55,295.35,294.3,294.52,59327.0,294.55,295.35,294.3,294.52,59327.0
2018-02-27 11:20:00,294.43,294.5,293.1,293.7,108936.0,294.43,294.5,293.1,293.7,108936.0
2018-02-27 11:25:00,293.74,294.17,293.5,293.94,57950.0,293.74,294.17,293.5,293.94,57950.0
2018-02-27 11:30:00,294.01,294.36,293.64,294.0,61106.0,294.01,294.36,293.64,294.0,61106.0
2018-02-27 11:35:00,294.01,294.01,292.6,292.6,69338.0,294.01,294.01,292.6,292.6,69338.0
2018-02-27 11:40:00,292.66,292.98,291.86,292.84,129924.0,292.66,292.98,291.86,292.84,129924.0
2018-02-27 11:45:00,292.91,293.75,292.76,293.68,65693.0,292.91,293.75,292.76,293.68,65693.0
2018-02-27 11:50:00,293.7,293.88,292.72,292.9,34908.0,293.7,293.88,292.72,292.9,34908.0
2018-02-27 11:55:00,293.09,293.35,292.33,292.38,42799.0,293.09,293.35,292.33,292.38,42799.0
2018-02-27 12:00:00,292.47,293.25,292.35,292.86,30108.0,292.47,293.25,292.35,292.86,30108.0
2018-02-27 12:05:00,292.9,293.73,292.89,293.69,39719.0,292.9,293.73,292.89,293.69,39719.0
2018-02-27 12:10:00,293.61,294.24,293.46,293.53,56264.0,293.61,294.24,293.46,293.53,56264.0
2018-02-27 12:15:00,293.54,293.66,292.91,293.38,33719.0,293.54,293.66,292.91,293.38,33719.0
2018-02-27 12:20:00,293.44,293.45,291.88,292.07,98592.0,293.44,293.45,291.88,292.07,98592.0
2018-02-27 12:25:00,292.11,292.34,291.45,292.08,109864.0,292.11,292.34,291.45,292.08,109864.0
2018-02-27 12:30:00,292.2,292.9,292.15,292.43,50058.0,292.2,292.9,292.15,292.43,50058.0
2018-02-27 12:35:00,292.42,293.34,292.42,293.34,38828.0,292.42,293.34,292.42,293.34,38828.0
2018-02-27 12:40:00,293.34,293.53,292.94,293.16,33440.0,293.34,293.53,292.94,293.16,33440.0
2018-02-27 12:45:00,293.21,293.69,293.01,293.52,35283.0,293.21,293.69,293.01,293.52,35283.0
2018-02-27 12:50:00,293.47,293.96,293.47,293.74,69399.0,293.47,293.96,293.47,293.74,69399.0
2018-02-27 12:55:00,293.74,294.24,293.29,294.01,63134.0,293.74,294.24,293.29,294.01,63134.0
2018-02-27 13:00:00,293.93,294.44,293.88,294.35,58391.0,293.93,294.44,293.88,294.35,58391.0
2018-02-27 13:05:00,294.33,295.74,294.32,295.19,124955.0,294.33,295.74,294.32,295.19,124955.0
2018-02-27 13:10:00,295.21,295.25,294.42,294.52,47955.0,295.21,295.25,294.42,294.52,47955.0
2018-02-27 13:15:00,294.4,294.83,294.09,294.83,50556.0,294.4,294.83,294.09,294.83,50556.0
2018-02-27 13:20:00,294.8,294.92,294.54,294.87,27269.0,294.8,294.92,294.54,294.87,27269.0
2018-02-27 13:25:00,294.83,295.03,294.25,294.59,46386.0,294.83,295.03,294.25,294.59,46386.0
2018-02-27 13:30:00,294.51,294.59,293.82,294.11,44899.0,294.51,294.59,293.82,294.11,44899.0
2018-02-27 13:35:00,294.02,294.97,294.02,294.77,34539.0,294.02,294.97,294.02,294.77,34539.0
2018-02-27 13:40:00,294.68,294.74,294.07,294.41,65271.0,294.68,294.74,294.07,294.41,65271.0
2018-02-27 13:45:00,294.42,294.71,293.55,293.64,87168.0,294.42,294.71,293.55,293.64,87168.0
2018-02-27 13:50:00,293.61,294.3,293.12,293.86,37326.0,293.61,294.3,293.12,293.86,37326.0
2018-02-27 13:55:00,293.88,294.0,293.28,293.51,33070.0,293.88,294.0,293.28,293.51,33070.0
2018-02-27 14:00:00,293.6,293.81,293.12,293.12,24976.0,293.6,293.81,293.12,293.12,24976.0
2018-02-27 14:05:00,293.23,293.81,292.8,293.81,44342.0,293.23,293.81,292.8,293.81,44342.0
2018-02-27 14:10:00,293.87,293.99,293.29,293.62,33872.0,293.87,293.99,293.29,293.62,33872.0
2018-02-27 14:15:00,293.64,293.64,292.7,292.73,57930.0,293.64,293.64,292.7,292.73,57930.0
2018-02-27 14:20:00,292.78,292.88,292.25,292.5,80923.0,292.78,292.88,292.25,292.5,80923.0
2018-02-27 14:25:00,292.49,293.37,292.43,293.25,41156.0,292.49,293.37,292.43,293.25,41156.0
2018-02-27 14:30:00,293.16,294.08,293.08,293.86,73479.0,293.16,294.08,293.08,293.86,73479.0
2018-02-27 14:35:00,293.84,294.02,293.41,293.48,34983.0,293.84,294.02,293.41,293.48,34983.0
2018-02-27 14:40:00,293.54,293.59,292.65,292.81,64819.0,293.54,293.59,292.65,292.81,64819.0
2018-02-27 14:45:00,292.74,292.9,292.27,292.5,61876.0,292.74,292.9,292.27,292.5,61876.0
2018-02-27 14:50:00,292.51,292.96,292.5,292.72,22755.0,292.51,292.96,292.5,292.72,22755.0
2018-02-27 14:55:00,292.79,293.25,292.59,292.88,39250.0,292.79,293.25,292.59,292.88,39250.0
2018-02-27 15:00:00,292.85,293.47,292.52,292.64,39782.0,292.85,293.47,292.52,292.64,39782.0
2018-02-27 15:05:00,292.6,292.93,292.28,292.46,56031.0,292.6,292.93,292.28,292.46,56031.0
2018-02-27 15:10:00,292.5,292.81,292.16,292.3,60977.0,292.5,292.81,292.16,292.3,60977.0
2018-02-27 15:15:00,292.24,292.52,291.58,291.85,87677.0,292.24,292.52,291.58,291.85,87677.0
2018-02-27 15:20:00,291.91,292.66,291.79,292.4,65926.0,291.91,292.66,291.79,292.4,65926.0
2018-02-27 15:25:00,292.27,292.28,291.58,291.85,71371.0,292.27,292.28,291.58,291.85,71371.0
2018-02-27 15:30:00,291.84,292.03,291.5,291.58,72600.0,291.84,292.03,291.5,291.58,72600.0
2018-02-27 15:35:00,291.57,291.9,291.14,291.84,74171.0,291.57,291.9,291.14,291.84,74171.0
2018-02-27 15:40:00,291.79,292.0,291.32,291.33,55761.0,291.79,292.0,291.32,291.33,55761.0
2018-02-27 15:45:00,291.37,292.11,291.3,292.05,102310.0,291.37,292.11,291.3,292.05,102310.0
2018-02-27 15:50:00,292.05,292.07,291.37,291.47,96278.0,292.05,292.07,291.37,291.47,96278.0
2018-02-27 15:55:00,291.49,291.83,290.59,290.59,215348.0,291.49,291.83,290.59,290.59,215348.0
2018-02-28 09:30:00,293.1,294.2,292.41,292.66,297223.0,293.1,294.2,292.41,292.66,297223.0
2018-02-28 09:35:00,292.65,292.94,291.86,292.73,137599.0,292.65,292.94,291.86,292.73,137599.0
2018-02-28 09:40:00,292.66,292.89,292.25,292.36,51925.0,292.66,292.89,292.25,292.36,51925.0
2018-02-28 09:45:00,292.44,292.9,291.57,292.78,102851.0,292.44,292.9,291.57,292.78,102851.0
2018-02-28 09:50:00,292.78,292.95,292.25,292.83,152123.0,292.78,292.95,292.25,292.83,152123.0
2018-02-28 09:55:00,292.71,293.81,292.47,293.46,200786.0,292.71,293.81,292.47,293.46,200786.0
2018-02-28 10:00:00,293.5,294.03,293.2,293.97,148546.0,293.5,294.03,293.2,293.97,148546.0
2018-02-28 10:05:00,293.98,294.3,293.47,293.95,106072.0,293.98,294.3,293.47,293.95,106072.0
2018-02-28 10:10:00,294.03,294.12,293.59,293.88,64749.0,294.03,294.12,293.59,293.88,64749.0
2018-02-28 10:15:00,293.9,295.1,293.7,294.94,166039.0,293.9,295.1,293.7,294.94,166039.0
2018-02-28 10:20:00,294.93,295.08,294.04,294.42,101175.0,294.93,295.08,294.04,294.42,101175.0
2018-02-28 10:25:00,294.5,294.69,293.17,294.49,86804.0,294.5,294.69,293.17,294.49,86804.0
2018-02-28 10:30:00,294.45,294.8,293.74,294.22,57537.0,294.45,294.8,293.74,294.22,57537.0
2018-02-28 10:35:00,294.18,294.7,294.06,294.57,60268.0,294.18,294.7,294.06,294.57,60268.0
2018-02-28 10:40:00,294.63,294.68,293.53,293.53,60076.0,294.63,294.68,293.53,293.53,60076.0
2018-02-28 10:45:00,293.59,293.59,292.7,293.18,93619.0,293.59,293.59,292.7,293.18,93619.0
2018-02-28 10:50:00,293.09,293.23,292.36,292.44,59772.0,293.09,293.23,292.36,292.44,59772.0
2018-02-28 10:55:00,292.46,293.11,292.0,292.93,87833.0,292.46,293.11,292.0,292.93,87833.0
2018-02-28 11:00:00,293.05,293.07,292.3,292.48,57722.0,293.05,293.07,292.3,292.48,57722.0
2018-02-28 11:05:00,292.37,293.19,292.37,292.49,42595.0,292.37,293.19,292.37,292.49,42595.0
2018-02-28 11:10:00,292.4,292.58,291.35,292.08,111829.0,292.4,292.58,291.35,292.08,111829.0
2018-02-28 11:15:00,292.09,292.74,291.89,292.38,70297.0,292.09,292.74,291.89,292.38,70297.0
2018-02-28 11:20:00,292.3,292.77,292.13,292.36,54522.0,292.3,292.77,292.13,292.36,54522.0
2018-02-28 11:25:00,292.33,292.95,291.84,292.75,61634.0,292.33,292.95,291.84,292.75,61634.0
2018-02-28 11:30:00,292.82,292.91,291.87,291.87,43091.0,292.82,292.91,291.87,291.87,43091.0
2018-02-28 11:35:00,291.91,292.46,291.35,291.47,65523.0,291.91,292.46,291.35,291.47,65523.0
2018-02-28 11:40:00,291.45,291.99,291.11,291.98,54656.0,291.45,291.99,291.11,291.98,54656.0
2018-02-28 11:45:00,291.9,292.0,290.78,291.27,80771.0,291.9,292.0,290.78,291.27,80771.0
2018-02-28 11:50:00,291.31,291.98,291.25,291.67,42830.0,291.31,291.98,291.25,291.67,42830.0
2018-02-28 11:55:00,291.65,292.3,291.65,292.2,44826.0,291.65,292.3,291.65,292.2,44826.0
2018-02-28 12:00:00,292.2,292.6,291.95,292.12,66258.0,292.2,292.6,291.95,292.12,66258.0
2018-02-28 12:05:00,292.09,292.57,291.88,292.32,50144.0,292.09,292.57,291.88,292.32,50144.0
2018-02-28 12:10:00,292.37,292.37,292.1,292.19,26402.0,292.37,292.37,292.1,292.19,26402.0
2018-02-28 12:15:00,292.26,292.29,291.8,291.95,22173.0,292.26,292.29,291.8,291.95,22173.0
2018-02-28 12:20:00,291.94,292.14,291.66,292.14,28573.0,291.94,292.14,291.66,292.14,28573.0
2018-02-28 12:25:00,292.13,292.32,291.66,291.74,25487.0,292.13,292.32,291.66,291.74,25487.0
2018-02-28 12:30:00,291.66,292.02,291.26,291.8,36528.0,291.66,292.02,291.26,291.8,36528.0
2018-02-28 12:35:00,291.83,292.46,291.82,292.39,28990.0,291.83,292.46,291.82,292.39,28990.0
2018-02-28 12:40:00,292.37,292.38,292.09,292.29,13965.0,292.37,292.38,292.09,292.29,13965.0
2018-02-28 12:45:00,292.28,293.0,292.14,292.7,45683.0,292.28,293.0,292.14,292.7,45683.0
2018-02-28 12:50:00,292.69,292.77,292.38,292.61,51991.0,292.69,292.77,292.38,292.61,51991.0
2018-02-28 12:55:00,292.52,293.2,292.47,292.85,57603.0,292.52,293.2,292.47,292.85,57603.0
2018-02-28 13:00:00,292.85,293.59,292.76,293.22,43557.0,292.85,293.59,292.76,293.22,43557.0
2018-02-28 13:05:00,293.15,293.74,292.99,293.63,59403.0,293.15,293.74,292.99,293.63,59403.0
2018-02-28 13:10:00,293.65,294.0,293.44,293.53,53190.0,293.65,294.0,293.44,293.53,53190.0
2018-02-28 13:15:00,293.44,294.37,293.19,294.23,83119.0,293.44,294.37,293.19,294.23,83119.0
2018-02-28 13:20:00,294.23,294.75,293.85,294.68,47482.0,294.23,294.75,293.85,294.68,47482.0
2018-02-28 13:25:00,294.7,294.86,294.19,294.5,62716.0,294.7,294.86,294.19,294.5,62716.0
2018-02-28 13:30:00,294.54,294.79,294.38,294.73,52498.0,294.54,294.79,294.38,294.73,52498.0
2018-02-28 13:35:00,294.7,294.9,294.51,294.8,63810.0,294.7,294.9,294.51,294.8,63810.0
2018-02-28 13:40:00,294.77,295.49,294.64,295.0,118423.0,294.77,295.49,294.64,295.0,118423.0
2018-02-28 13:45:00,295.06,295.19,294.15,294.28,83078.0,295.06,295.19,294.15,294.28,83078.0
2018-02-28 13:50:00,294.3,294.78,293.78,294.73,85773.0,294.3,294.78,293.78,294.73,85773.0
2018-02-28 13:55:00,294.71,295.29,294.7,295.17,91473.0,294.71,295.29,294.7,295.17,91473.0
2018-02-28 14:00:00,295.15,295.5,294.97,295.24,51412.0,295.15,295.5,294.97,295.24,51412.0
2018-02-28 14:05:00,295.19,295.32,294.86,295.32,37690.0,295.19,295.32,294.86,295.32,37690.0
2018-02-28 14:10:00,295.37,295.75,294.71,294.94,76624.0,295.37,295.75,294.71,294.94,76624.0
2018-02-28 14:15:00,295.05,295.35,294.93,295.35,34941.0,295.05,295.35,294.93,295.35,34941.0
2018-02-28 14:20:00,295.37,295.59,295.21,295.4,24319.0,295.37,295.59,295.21,295.4,24319.0
2018-02-28 14:25:00,295.43,295.43,295.03,295.11,28982.0,295.43,295.43,295.03,295.11,28982.0
2018-02-28 14:30:00,295.13,295.2,294.57,294.76,43788.0,295.13,295.2,294.57,294.76,43788.0
2018-02-28 14:35:00,294.68,294.91,294.05,294.18,51375.0,294.68,294.91,294.05,294.18,51375.0
2018-02-28 14:40:00,294.07,294.47,293.89,293.91,51164.0,294.07,294.47,293.89,293.91,51164.0
2018-02-28 14:45:00,293.9,294.1,293.6,293.72,56198.0,293.9,294.1,293.6,293.72,56198.0
2018-02-28 14:50:00,293.87,293.87,293.14,293.44,40118.0,293.87,293.87,293.14,293.44,40118.0
2018-02-28 14:55:00,293.47,293.58,292.83,293.12,58442.0,293.47,293.58,292.83,293.12,58442.0
2018-02-28 15:00:00,293.15,293.54,292.3,292.47,64220.0,293.15,293.54,292.3,292.47,64220.0
2018-02-28 15:05:00,292.55,293.25,292.2,293.24,51330.0,292.55,293.25,292.2,293.24,51330.0
2018-02-28 15:10:00,293.23,293.38,292.37,292.7,42714.0,293.23,293.38,292.37,292.7,42714.0
2018-02-28 15:15:00,292.69,292.83,292.08,292.19,55937.0,292.69,292.83,292.08,292.19,55937.0
2018-02-28 15:20:00,292.16,292.26,291.57,292.0,55143.0,292.16,292.26,291.57,292.0,55143.0
2018-02-28 15:25:00,291.97,292.38,291.5,292.24,68226.0,291.97,292.38,291.5,292.24,68226.0
2018-02-28 15:30:00,292.24,292.54,291.77,291.9,60150.0,292.24,292.54,291.77,291.9,60150.0
2018-02-28 15:35:00,291.86,293.39,291.77,293.29,66306.0,291.86,293.39,291.77,293.29,66306.0
2018-02-28 15:40:00,293.18,293.39,292.61,292.66,51083.0,293.18,293.39,292.61,292.66,51083.0
2018-02-28 15:45:00,292.68,292.68,291.65,291.8,99348.0,292.68,292.68,291.65,291.8,99348.0
2018-02-28 15:50:00,291.86,291.88,291.23,291.28,95016.0,291.86,291.88,291.23,291.28,95016.0
2018-02-28 15:55:00,291.33,291.99,291.33,291.4,215262.0,291.33,291.99,291.33,291.4,215262.0
2018-03-01 09:30:00,292.75,295.25,292.6,294.36,352510.0,292.75,295.25,292.6,294.36,352510.0
2018-03-01 09:35:00,294.46,294.57,292.44,293.14,206862.0,294.46,294.57,292.44,293.14,206862.0
2018-03-01 09:40:00,293.19,293.22,288.06,288.1,295010.0,293.19,293.22,288.06,288.1,295010.0
2018-03-01 09:45:00,288.31,291.1,288.24,290.33,213784.0,288.31,291.1,288.24,290.33,213784.0
2018-03-01 09:50:00,290.56,291.77,289.76,289.86,231809.0,290.56,291.77,289.76,289.86,231809.0
2018-03-01 09:55:00,289.75,291.8,289.31,291.37,187131.0,289.75,291.8,289.31,291.37,187131.0
2018-03-01 10:00:00,291.31,292.4,290.54,292.28,148054.0,291.31,292.4,290.54,292.28,148054.0
2018-03-01 10:05:00,292.21,293.3,291.93,292.25,166072.0,292.21,293.3,291.93,292.25,166072.0
2018-03-01 10:10:00,292.11,292.24,290.1,291.15,139218.0,292.11,292.24,290.1,291.15,139218.0
2018-03-01 10:15:00,291.17,291.59,290.17,290.89,134108.0,291.17,291.59,290.17,290.89,134108.0
2018-03-01 10:20:00,290.88,291.65,290.21,290.86,61390.0,290.88,291.65,290.21,290.86,61390.0
2018-03-01 10:25:00,290.99,292.91,290.25,292.77,112991.0,290.99,292.91,290.25,292.77,112991.0
2018-03-01 10:30:00,292.8,293.34,292.35,293.31,88750.0,292.8,293.34,292.35,293.31,88750.0
2018-03-01 10:35:00,293.41,294.0,292.24,292.89,115756.0,293.41,294.0,292.24,292.89,115756.0
2018-03-01 10:40:00,292.96,293.28,292.02,292.57,53934.0,292.96,293.28,292.02,292.57,53934.0
2018-03-01 10:45:00,292.64,293.01,291.57,292.28,53309.0,292.64,293.01,291.57,292.28,53309.0
2018-03-01 10:50:00,292.3,292.85,291.3,292.59,70845.0,292.3,292.85,291.3,292.59,70845.0
2018-03-01 10:55:00,292.51,292.58,290.68,291.0,72546.0,292.51,292.58,290.68,291.0,72546.0
2018-03-01 11:00:00,290.99,292.15,290.66,292.0,64394.0,290.99,292.15,290.66,292.0,64394.0
2018-03-01 11:05:00,292.01,292.71,291.76,292.5,45021.0,292.01,292.71,291.76,292.5,45021.0
2018-03-01 11:10:00,292.49,292.5,291.31,291.99,31277.0,292.49,292.5,291.31,291.99,31277.0
2018-03-01 11:15:00,291.96,292.63,291.77,292.47,35820.0,291.96,292.63,291.77,292.47,35820.0
2018-03-01 11:20:00,292.47,292.61,291.64,291.66,34366.0,292.47,292.61,291.64,291.66,34366.0
2018-03-01 11:25:00,291.78,291.9,290.8,291.29,60745.0,291.78,291.9,290.8,291.29,60745.0
2018-03-01 11:30:00,291.38,292.34,291.17,292.12,38163.0,291.38,292.34,291.17,292.12,38163.0
2018-03-01 11:35:00,292.05,292.51,291.62,292.16,26276.0,292.05,292.51,291.62,292.16,26276.0
2018-03-01 11:40:00,292.35,293.1,292.27,292.77,45142.0,292.35,293.1,292.27,292.77,45142.0
2018-03-01 11:45:00,292.72,294.1,292.71,293.85,94772.0,292.72,294.1,292.71,293.85,94772.0
2018-03-01 11:50:00,293.88,294.36,293.64,293.9,84777.0,293.88,294.36,293.64,293.9,84777.0
2018-03-01 11:55:00,294.0,294.36,293.54,293.62,48027.0,294.0,294.36,293.54,293.62,48027.0
2018-03-01 12:00:00,293.77,294.06,293.02,293.54,61771.0,293.77,294.06,293.02,293.54,61771.0
2018-03-01 12:05:00,293.38,293.78,293.13,293.34,39102.0,293.38,293.78,293.13,293.34,39102.0
2018-03-01 12:10:00,293.28,294.0,293.16,293.7,25097.0,293.28,294.0,293.16,293.7,25097.0
2018-03-01 12:15:00,293.59,293.68,292.47,292.63,53937.0,293.59,293.68,292.47,292.63,53937.0
2018-03-01 12:20:00,292.62,293.28,292.22,292.91,43043.0,292.62,293.28,292.22,292.91,43043.0
2018-03-01 12:25:00,292.74,293.4,292.5,293.31,38144.0,292.74,293.4,292.5,293.31,38144.0
2018-03-01 12:30:00,293.29,293.3,292.22,292.66,35792.0,293.29,293.3,292.22,292.66,35792.0
2018-03-01 12:35:00,292.82,293.3,292.68,292.96,25333.0,292.82,293.3,292.68,292.96,25333.0
2018-03-01 12:40:00,293.01,293.9,292.72,293.65,51279.0,293.01,293.9,292.72,293.65,51279.0
2018-03-01 12:45:00,293.68,294.15,293.13,294.15,61362.0,293.68,294.15,293.13,294.15,61362.0
2018-03-01 12:50:00,294.04,294.17,293.16,293.16,28790.0,294.04,294.17,293.16,293.16,28790.0
2018-03-01 12:55:00,293.19,293.26,292.22,292.4,49544.0,293.19,293.26,292.22,292.4,49544.0
2018-03-01 13:00:00,292.31,292.4,290.38,290.9,137575.0,292.31,292.4,290.38,290.9,137575.0
2018-03-01 13:05:00,291.0,291.28,290.11,290.89,143182.0,291.0,291.28,290.11,290.89,143182.0
2018-03-01 13:10:00,290.99,291.27,289.8,291.0,126261.0,290.99,291.27,289.8,291.0,126261.0
2018-03-01 13:15:00,291.01,291.73,290.6,291.41,76999.0,291.01,291.73,290.6,291.41,76999.0
2018-03-01 13:20:00,291.3,291.63,290.56,291.05,45219.0,291.3,291.63,290.56,291.05,45219.0
2018-03-01 13:25:00,291.1,292.39,291.09,292.0,96684.0,291.1,292.39,291.09,292.0,96684.0
2018-03-01 13:30:00,292.0,292.2,291.2,291.27,48344.0,292.0,292.2,291.2,291.27,48344.0
2018-03-01 13:35:00,291.34,291.82,290.6,291.26,59425.0,291.34,291.82,290.6,291.26,59425.0
2018-03-01 13:40:00,291.16,291.18,289.73,289.84,75343.0,291.16,291.18,289.73,289.84,75343.0
2018-03-01 13:45:00,290.0,290.23,289.0,289.71,109930.0,290.0,290.23,289.0,289.71,109930.0
2018-03-01 13:50:00,289.72,290.02,289.0,289.19,70404.0,289.72,290.02,289.0,289.19,70404.0
2018-03-01 13:55:00,289.2,289.2,287.42,287.81,208158.0,289.2,289.2,287.42,287.81,208158.0
2018-03-01 14:00:00,287.89,287.97,285.14,286.32,326219.0,287.89,287.97,285.14,286.32,326219.0
2018-03-01 14:05:00,286.26,287.8,285.8,286.69,147891.0,286.26,287.8,285.8,286.69,147891.0
2018-03-01 14:10:00,286.65,287.0,283.83,283.92,158071.0,286.65,287.0,283.83,283.92,158071.0
2018-03-01 14:15:00,283.98,285.75,283.83,285.75,248874.0,283.98,285.75,283.83,285.75,248874.0
2018-03-01 14:20:00,285.68,285.84,283.99,284.69,202914.0,285.68,285.84,283.99,284.69,202914.0
2018-03-01 14:25:00,284.75,286.78,284.32,286.48,139119.0,284.75,286.78,284.32,286.48,139119.0
2018-03-01 14:30:00,286.54,287.24,285.36,286.56,128165.0,286.54,287.24,285.36,286.56,128165.0
2018-03-01 14:35:00,286.64,286.87,285.54,286.56,84332.0,286.64,286.87,285.54,286.56,84332.0
2018-03-01 14:40:00,286.52,287.93,286.51,287.86,95937.0,286.52,287.93,286.51,287.86,95937.0
2018-03-01 14:45:00,287.9,288.7,287.6,287.88,91137.0,287.9,288.7,287.6,287.88,91137.0
2018-03-01 14:50:00,287.89,288.5,287.37,287.75,108332.0,287.89,288.5,287.37,287.75,108332.0
2018-03-01 14:55:00,287.77,288.33,287.27,288.12,65100.0,287.77,288.33,287.27,288.12,65100.0
2018-03-01 15:00:00,288.09,288.16,286.55,286.84,70011.0,288.09,288.16,286.55,286.84,70011.0
2018-03-01 15:05:00,286.78,289.58,286.69,289.35,101930.0,286.78,289.58,286.69,289.35,101930.0
2018-03-01 15:10:00,289.4,290.76,288.57,290.09,150245.0,289.4,290.76,288.57,290.09,150245.0
2018-03-01 15:15:00,290.3,291.97,289.54,291.7,155106.0,290.3,291.97,289.54,291.7,155106.0
2018-03-01 15:20:00,291.61,292.4,291.13,291.45,352827.0,291.61,292.4,291.13,291.45,352827.0
2018-03-01 15:25:00,291.39,292.18,291.2,291.65,99041.0,291.39,292.18,291.2,291.65,99041.0
2018-03-01 15:30:00,291.6,291.95,288.9,289.57,200862.0,291.6,291.95,288.9,289.57,200862.0
2018-03-01 15:35:00,289.43,289.88,288.81,289.12,78287.0,289.43,289.88,288.81,289.12,78287.0
2018-03-01 15:40:00,289.09,290.33,288.5,289.77,116336.0,289.09,290.33,288.5,289.77,116336.0
2018-03-01 15:45:00,289.88,291.14,289.44,290.35,97160.0,289.88,291.14,289.44,290.35,97160.0
2018-03-01 15:50:00,290.22,292.21,290.22,291.1,223723.0,290.22,292.21,290.22,291.1,223723.0
2018-03-01 15:55:00,291.16,291.5,289.9,290.24,270883.0,291.16,291.5,289.9,290.24,270883.0
2018-03-02 09:30:00,284.65,288.95,284.25,286.85,392146.0,284.65,288.95,284.25,286.85,392146.0
2018-03-02 09:35:00,286.72,288.05,284.8,286.01,241418.0,286.72,288.05,284.8,286.01,241418.0
2018-03-02 09:40:00,285.88,286.5,283.44,283.5,298994.0,285.88,286.5,283.44,283.5,298994.0
2018-03-02 09:45:00,283.56,285.29,283.23,284.36,213194.0,283.56,285.29,283.23,284.36,213194.0
2018-03-02 09:50:00,284.38,285.94,284.18,284.35,183542.0,284.38,285.94,284.18,284.35,183542.0
2018-03-02 09:55:00,284.4,285.76,283.9,285.6,207135.0,284.4,285.76,283.9,285.6,207135.0
2018-03-02 10:00:00,285.72,286.56,284.85,285.06,223687.0,285.72,286.56,284.85,285.06,223687.0
2018-03-02 10:05:00,285.14,285.89,284.09,284.78,124966.0,285.14,285.89,284.09,284.78,124966.0
2018-03-02 10:10:00,284.78,285.69,284.24,285.46,74293.0,284.78,285.69,284.24,285.46,74293.0
2018-03-02 10:15:00,285.43,285.46,284.1,284.4,136147.0,285.43,285.46,284.1,284.4,136147.0
2018-03-02 10:20:00,284.36,285.3,283.75,284.19,110018.0,284.36,285.3,283.75,284.19,110018.0
2018-03-02 10:25:00,284.33,285.85,284.33,285.11,82233.0,284.33,285.85,284.33,285.11,82233.0
2018-03-02 10:30:00,284.99,287.0,284.8,286.59,136570.0,284.99,287.0,284.8,286.59,136570.0
2018-03-02 10:35:00,286.56,287.2,286.45,287.02,87095.0,286.56,287.2,286.45,287.02,87095.0
2018-03-02 10:40:00,287.07,288.76,287.07,288.38,143768.0,287.07,288.76,287.07,288.38,143768.0
2018-03-02 10:45:00,288.38,288.59,287.0,287.82,92413.0,288.38,288.59,287.0,287.82,92413.0
2018-03-02 10:50:00,287.85,288.2,286.31,286.31,86021.0,287.85,288.2,286.31,286.31,86021.0
2018-03-02 10:55:00,286.54,287.32,285.94,286.13,59163.0,286.54,287.32,285.94,286.13,59163.0
2018-03-02 11:00:00,285.98,286.64,285.89,285.99,39892.0,285.98,286.64,285.89,285.99,39892.0
2018-03-02 11:05:00,285.92,286.7,285.54,286.24,54099.0,285.92,286.7,285.54,286.24,54099.0
2018-03-02 11:10:00,286.24,287.11,285.96,286.82,43475.0,286.24,287.11,285.96,286.82,43475.0
2018-03-02 11:15:00,286.95,287.55,285.75,286.39,54830.0,286.95,287.55,285.75,286.39,54830.0
2018-03-02 11:20:00,286.39,287.3,286.26,287.3,40451.0,286.39,287.3,286.26,287.3,40451.0
2018-03-02 11:25:00,287.35,289.25,287.35,289.09,111524.0,287.35,289.25,287.35,289.09,111524.0
2018-03-02 11:30:00,289.15,289.25,288.64,288.96,94168.0,289.15,289.25,288.64,288.96,94168.0
2018-03-02 11:35:00,288.9,288.93,288.17,288.7,45948.0,288.9,288.93,288.17,288.7,45948.0
2018-03-02 11:40:00,288.78,290.86,288.73,290.6,111278.0,288.78,290.86,288.73,290.6,111278.0
2018-03-02 11:45:00,290.77,291.21,290.4,291.21,128340.0,290.77,291.21,290.4,291.21,128340.0
2018-03-02 11:50:00,291.29,291.62,290.82,291.17,119585.0,291.29,291.62,290.82,291.17,119585.0
2018-03-02 11:55:00,291.26,292.0,290.85,291.92,101238.0,291.26,292.0,290.85,291.92,101238.0
2018-03-02 12:00:00,291.92,292.85,291.59,292.4,167740.0,291.92,292.85,291.59,292.4,167740.0
2018-03-02 12:05:00,292.48,292.69,291.68,292.64,124305.0,292.48,292.69,291.68,292.64,124305.0
2018-03-02 12:10:00,292.62,292.92,291.63,292.42,90767.0,292.62,292.92,291.63,292.42,90767.0
2018-03-02 12:15:00,292.41,293.16,291.93,292.34,79680.0,292.41,293.16,291.93,292.34,79680.0
2018-03-02 12:20:00,292.34,293.0,292.25,292.92,120017.0,292.34,293.0,292.25,292.92,120017.0
2018-03-02 12:25:00,292.99,293.34,292.71,293.07,77245.0,292.99,293.34,292.71,293.07,77245.0
2018-03-02 12:30:00,293.07,293.28,292.59,292.76,63952.0,293.07,293.28,292.59,292.76,63952.0
2018-03-02 12:35:00,292.79,293.24,292.64,292.64,59543.0,292.79,293.24,292.64,292.64,59543.0
2018-03-02 12:40:00,292.66,293.28,292.3,293.13,78896.0,292.66,293.28,292.3,293.13,78896.0
2018-03-02 12:45:00,293.14,294.4,293.07,294.19,120203.0,293.14,294.4,293.07,294.19,120203.0
2018-03-02 12:50:00,294.25,294.83,294.04,294.54,122602.0,294.25,294.83,294.04,294.54,122602.0
2018-03-02 12:55:00,294.58,294.93,294.17,294.49,115081.0,294.58,294.93,294.17,294.49,115081.0
2018-03-02 13:00:00,294.53,294.72,293.72,294.16,77288.0,294.53,294.72,293.72,294.16,77288.0
2018-03-02 13:05:00,294.24,294.24,293.43,293.64,53149.0,294.24,294.24,293.43,293.64,53149.0
2018-03-02 13:10:00,293.6,293.7,292.18,292.42,126293.0,293.6,293.7,292.18,292.42,126293.0
2018-03-02 13:15:00,292.48,293.44,292.44,293.03,55493.0,292.48,293.44,292.44,293.03,55493.0
2018-03-02 13:20:00,292.99,293.39,291.96,292.04,56644.0,292.99,293.39,291.96,292.04,56644.0
2018-03-02 13:25:00,291.97,292.4,291.19,291.43,107798.0,291.97,292.4,291.19,291.43,107798.0
2018-03-02 13:30:00,291.43,292.05,290.55,290.91,94474.0,291.43,292.05,290.55,290.91,94474.0
2018-03-02 13:35:00,290.86,291.68,290.52,291.26,71629.0,290.86,291.68,290.52,291.26,71629.0
2018-03-02 13:40:00,291.45,292.07,291.35,291.79,66718.0,291.45,292.07,291.35,291.79,66718.0
2018-03-02 13:45:00,291.71,293.68,291.7,293.58,121610.0,291.71,293.68,291.7,293.58,121610.0
2018-03-02 13:50:00,293.5,293.79,292.73,292.99,72193.0,293.5,293.79,292.73,292.99,72193.0
2018-03-02 13:55:00,292.98,293.56,292.44,293.25,51611.0,292.98,293.56,292.44,293.25,51611.0
2018-03-02 14:00:00,293.19,294.71,293.18,294.43,116639.0,293.19,294.71,293.18,294.43,116639.0
2018-03-02 14:05:00,294.38,294.58,294.0,294.31,65592.0,294.38,294.58,294.0,294.31,65592.0
2018-03-02 14:10:00,294.31,295.36,294.31,295.11,178040.0,294.31,295.36,294.31,295.11,178040.0
2018-03-02 14:15:00,295.2,295.5,294.61,294.86,96502.0,295.2,295.5,294.61,294.86,96502.0
2018-03-02 14:20:00,294.87,294.96,293.85,293.91,81237.0,294.87,294.96,293.85,293.91,81237.0
2018-03-02 14:25:00,293.97,295.2,293.97,295.16,63436.0,293.97,295.2,293.97,295.16,63436.0
2018-03-02 14:30:00,295.13,295.36,294.55,294.67,79364.0,295.13,295.36,294.55,294.67,79364.0
2018-03-02 14:35:00,294.58,295.87,294.32,295.87,109812.0,294.58,295.87,294.32,295.87,109812.0
2018-03-02 14:40:00,295.88,296.55,295.65,296.19,192557.0,295.88,296.55,295.65,296.19,192557.0
2018-03-02 14:45:00,296.24,296.9,296.17,296.69,136177.0,296.24,296.9,296.17,296.69,136177.0
2018-03-02 14:50:00,296.69,296.88,296.42,296.71,111548.0,296.69,296.88,296.42,296.71,111548.0
2018-03-02 14:55:00,296.63,296.68,295.65,295.67,100178.0,296.63,296.68,295.65,295.67,100178.0
2018-03-02 15:00:00,295.72,296.02,295.06,295.81,107984.0,295.72,296.02,295.06,295.81,107984.0
2018-03-02 15:05:00,295.68,296.2,295.07,296.16,77111.0,295.68,296.2,295.07,296.16,77111.0
2018-03-02 15:10:00,296.1,296.2,295.35,296.04,67337.0,296.1,296.2,295.35,296.04,67337.0
2018-03-02 15:15:00,295.94,296.95,295.68,296.84,124783.0,295.94,296.95,295.68,296.84,124783.0
2018-03-02 15:20:00,296.87,297.8,296.57,297.5,229420.0,296.87,297.8,296.57,297.5,229420.0
2018-03-02 15:25:00,297.62,297.66,296.72,297.45,156242.0,297.62,297.66,296.72,297.45,156242.0
2018-03-02 15:30:00,297.47,298.24,297.19,298.13,183499.0,297.47,298.24,297.19,298.13,183499.0
2018-03-02 15:35:00,298.2,298.79,297.89,298.65,281569.0,298.2,298.79,297.89,298.65,281569.0
2018-03-02 15:40:00,298.65,299.5,298.57,299.46,282640.0,298.65,299.5,298.57,299.46,282640.0
2018-03-02 15:45:00,299.5,299.9,299.29,299.8,295644.0,299.5,299.9,299.29,299.8,295644.0
2018-03-02 15:50:00,299.84,300.3,299.62,300.19,368685.0,299.84,300.3,299.62,300.19,368685.0
2018-03-02 15:55:00,300.19,301.18,300.17,301.09,606110.0,300.19,301.18,300.17,301.09,606110.0
2018-03-05 09:30:00,302.8,303.7,301.31,303.41,670871.0,302.8,303.7,301.31,303.41,670871.0
2018-03-05 09:35:00,303.33,304.5,302.79,303.48,466598.0,303.33,304.5,302.79,303.48,466598.0
2018-03-05 09:40:00,303.56,303.59,297.6,299.94,660349.0,303.56,303.59,297.6,299.94,660349.0
2018-03-05 09:45:00,299.83,301.42,299.42,299.7,268897.0,299.83,301.42,299.42,299.7,268897.0
2018-03-05 09:50:00,299.67,300.47,298.12,300.2,240315.0,299.67,300.47,298.12,300.2,240315.0
2018-03-05 09:55:00,300.06,301.68,299.85,300.92,217718.0,300.06,301.68,299.85,300.92,217718.0
2018-03-05 10:00:00,300.97,303.15,300.35,302.91,291892.0,300.97,303.15,300.35,302.91,291892.0
2018-03-05 10:05:00,302.89,303.13,301.5,301.63,184301.0,302.89,303.13,301.5,301.63,184301.0
2018-03-05 10:10:00,301.54,302.78,300.3,300.99,167402.0,301.54,302.78,300.3,300.99,167402.0
2018-03-05 10:15:00,300.92,301.8,300.51,300.92,123261.0,300.92,301.8,300.51,300.92,123261.0
2018-03-05 10:20:00,300.93,301.8,300.21,301.55,179313.0,300.93,301.8,300.21,301.55,179313.0
2018-03-05 10:25:00,301.56,302.69,301.0,302.54,127866.0,301.56,302.69,301.0,302.54,127866.0
2018-03-05 10:30:00,302.59,303.51,302.32,302.77,159193.0,302.59,303.51,302.32,302.77,159193.0
2018-03-05 10:35:00,302.74,304.5,302.65,304.04,220787.0,302.74,304.5,302.65,304.04,220787.0
2018-03-05 10:40:00,303.97,306.15,303.93,305.95,361761.0,303.97,306.15,303.93,305.95,361761.0
2018-03-05 10:45:00,305.97,307.25,305.47,306.43,409493.0,305.97,307.25,305.47,306.43,409493.0
2018-03-05 10:50:00,306.5,307.22,305.36,307.22,150917.0,306.5,307.22,305.36,307.22,150917.0
2018-03-05 10:55:00,307.17,308.2,306.94,307.57,266053.0,307.17,308.2,306.94,307.57,266053.0
2018-03-05 11:00:00,307.55,307.75,306.91,307.57,156163.0,307.55,307.75,306.91,307.57,156163.0
2018-03-05 11:05:00,307.57,308.45,307.12,307.2,149096.0,307.57,308.45,307.12,307.2,149096.0
2018-03-05 11:10:00,307.26,307.99,307.0,307.68,121693.0,307.26,307.99,307.0,307.68,121693.0
2018-03-05 11:15:00,307.75,308.75,307.56,308.51,169096.0,307.75,308.75,307.56,308.51,169096.0
2018-03-05 11:20:00,308.55,309.4,308.51,309.36,216692.0,308.55,309.4,308.51,309.36,216692.0
2018-03-05 11:25:00,309.36,310.0,309.01,309.25,191656.0,309.36,310.0,309.01,309.25,191656.0
2018-03-05 11:30:00,309.2,309.81,308.75,309.5,123301.0,309.2,309.81,308.75,309.5,123301.0
2018-03-05 11:35:00,309.45,309.79,308.78,309.66,97921.0,309.45,309.79,308.78,309.66,97921.0
2018-03-05 11:40:00,309.68,309.83,309.1,309.18,102113.0,309.68,309.83,309.1,309.18,102113.0
2018-03-05 11:45:00,309.2,310.38,309.12,309.96,226749.0,309.2,310.38,309.12,309.96,226749.0
2018-03-05 11:50:00,309.94,310.95,309.8,310.42,251102.0,309.94,310.95,309.8,310.42,251102.0
2018-03-05 11:55:00,310.5,311.24,310.41,310.49,263722.0,310.5,311.24,310.41,310.49,263722.0
2018-03-05 12:00:00,310.5,311.59,310.42,311.5,213514.0,310.5,311.59,310.42,311.5,213514.0
2018-03-05 12:05:00,311.5,311.83,311.2,311.26,174037.0,311.5,311.83,311.2,311.26,174037.0
2018-03-05 12:10:00,311.31,311.63,310.8,310.8,112034.0,311.31,311.63,310.8,310.8,112034.0
2018-03-05 12:15:00,310.85,311.23,309.33,309.49,169739.0,310.85,311.23,309.33,309.49,169739.0
2018-03-05 12:20:00,309.52,309.84,308.7,309.31,171661.0,309.52,309.84,308.7,309.31,171661.0
2018-03-05 12:25:00,309.2,310.27,309.01,309.94,135610.0,309.2,310.27,309.01,309.94,135610.0
2018-03-05 12:30:00,310.13,310.7,310.03,310.34,71972.0,310.13,310.7,310.03,310.34,71972.0
2018-03-05 12:35:00,310.44,311.19,310.33,310.34,106149.0,310.44,311.19,310.33,310.34,106149.0
2018-03-05 12:40:00,310.37,310.9,310.2,310.88,43289.0,310.37,310.9,310.2,310.88,43289.0
2018-03-05 12:45:00,310.95,311.58,310.86,311.26,132630.0,310.95,311.58,310.86,311.26,132630.0
2018-03-05 12:50:00,311.3,311.39,310.61,311.32,70506.0,311.3,311.39,310.61,311.32,70506.0
2018-03-05 12:55:00,311.18,311.41,310.66,311.35,63847.0,311.18,311.41,310.66,311.35,63847.0
2018-03-05 13:00:00,311.32,311.83,310.87,311.75,78540.0,311.32,311.83,310.87,311.75,78540.0
2018-03-05 13:05:00,311.78,311.81,311.22,311.73,79094.0,311.78,311.81,311.22,311.73,79094.0
2018-03-05 13:10:00,311.71,313.62,311.71,312.96,266534.0,311.71,313.62,311.71,312.96,266534.0
2018-03-05 13:15:00,312.98,313.5,312.73,313.18,142427.0,312.98,313.5,312.73,313.18,142427.0
2018-03-05 13:20:00,313.26,313.7,313.01,313.11,142414.0,313.26,313.7,313.01,313.11,142414.0
2018-03-05 13:25:00,313.21,313.21,311.75,312.35,158580.0,313.21,313.21,311.75,312.35,158580.0
2018-03-05 13:30:00,312.29,313.0,311.93,312.32,80095.0,312.29,313.0,311.93,312.32,80095.0
2018-03-05 13:35:00,312.42,313.2,312.31,312.77,75023.0,312.42,313.2,312.31,312.77,75023.0
2018-03-05 13:40:00,312.79,313.93,312.7,312.9,129316.0,312.79,313.93,312.7,312.9,129316.0
2018-03-05 13:45:00,312.94,313.35,311.79,311.79,137287.0,312.94,313.35,311.79,311.79,137287.0
2018-03-05 13:50:00,311.75,312.65,311.4,312.4,103702.0,311.75,312.65,311.4,312.4,103702.0
2018-03-05 13:55:00,312.33,312.63,311.97,312.36,76666.0,312.33,312.63,311.97,312.36,76666.0
2018-03-05 14:00:00,312.4,313.46,312.36,312.74,133124.0,312.4,313.46,312.36,312.74,133124.0
2018-03-05 14:05:00,312.66,313.46,312.33,313.3,72912.0,312.66,313.46,312.33,313.3,72912.0
2018-03-05 14:10:00,313.18,313.29,312.03,312.4,96245.0,313.18,313.29,312.03,312.4,96245.0
2018-03-05 14:15:00,312.49,313.06,311.9,312.14,83399.0,312.49,313.06,311.9,312.14,83399.0
2018-03-05 14:20:00,312.14,313.25,312.03,312.91,83302.0,312.14,313.25,312.03,312.91,83302.0
2018-03-05 14:25:00,312.93,313.6,312.9,313.01,126272.0,312.93,313.6,312.9,313.01,126272.0
2018-03-05 14:30:00,313.06,314.16,312.92,313.91,160866.0,313.06,314.16,312.92,313.91,160866.0
2018-03-05 14:35:00,313.87,314.5,313.31,314.47,159045.0,313.87,314.5,313.31,314.47,159045.0
2018-03-05 14:40:00,314.48,314.6,313.99,314.42,100131.0,314.48,314.6,313.99,314.42,100131.0
2018-03-05 14:45:00,314.4,314.94,314.05,314.72,115342.0,314.4,314.94,314.05,314.72,115342.0
2018-03-05 14:50:00,314.73,314.89,313.92,314.31,121505.0,314.73,314.89,313.92,314.31,121505.0
2018-03-05 14:55:00,314.27,315.2,314.21,315.15,178144.0,314.27,315.2,314.21,315.15,178144.0
2018-03-05 15:00:00,315.07,316.15,315.0,315.89,179081.0,315.07,316.15,315.0,315.89,179081.0
2018-03-05 15:05:00,315.91,315.97,315.42,315.79,204221.0,315.91,315.97,315.42,315.79,204221.0
2018-03-05 15:10:00,315.83,316.78,315.75,316.46,203212.0,315.83,316.78,315.75,316.46,203212.0
2018-03-05 15:15:00,316.43,316.71,315.7,316.35,163686.0,316.43,316.71,315.7,316.35,163686.0
2018-03-05 15:20:00,316.35,316.91,316.19,316.73,177598.0,316.35,316.91,316.19,316.73,177598.0
2018-03-05 15:25:00,316.74,316.78,315.01,315.04,263056.0,316.74,316.78,315.01,315.04,263056.0
2018-03-05 15:30:00,315.02,315.97,315.02,315.48,188952.0,315.02,315.97,315.02,315.48,188952.0
2018-03-05 15:35:00,315.47,315.65,315.22,315.38,126583.0,315.47,315.65,315.22,315.38,126583.0
2018-03-05 15:40:00,315.34,315.5,315.1,315.34,165074.0,315.34,315.5,315.1,315.34,165074.0
2018-03-05 15:45:00,315.35,315.38,314.27,314.39,302265.0,315.35,315.38,314.27,314.39,302265.0
2018-03-05 15:50:00,314.37,315.5,314.06,315.41,278210.0,314.37,315.5,314.06,315.41,278210.0
2018-03-05 15:55:00,315.42,315.58,314.49,315.0,337205.0,315.42,315.58,314.49,315.0,337205.0
2018-03-06 09:30:00,319.88,321.94,316.5,319.32,1203476.0,319.88,321.94,316.5,319.32,1203476.0
2018-03-06 09:35:00,319.28,319.76,317.25,317.41,433502.0,319.28,319.76,317.25,317.41,433502.0
2018-03-06 09:40:00,317.46,318.9,317.25,317.28,383166.0,317.46,318.9,317.25,317.28,383166.0
2018-03-06 09:45:00,317.4,318.16,316.5,317.31,368974.0,317.4,318.16,316.5,317.31,368974.0
2018-03-06 09:50:00,317.3,320.29,317.16,319.55,399777.0,317.3,320.29,317.16,319.55,399777.0
2018-03-06 09:55:00,319.54,320.8,319.49,320.65,367358.0,319.54,320.8,319.49,320.65,367358.0
2018-03-06 10:00:00,320.67,321.0,318.9,319.32,390941.0,320.67,321.0,318.9,319.32,390941.0
2018-03-06 10:05:00,319.32,320.02,318.87,319.5,285439.0,319.32,320.02,318.87,319.5,285439.0
2018-03-06 10:10:00,319.37,320.72,318.88,320.33,316876.0,319.37,320.72,318.88,320.33,316876.0
2018-03-06 10:15:00,320.33,322.67,320.15,322.07,451481.0,320.33,322.67,320.15,322.07,451481.0
2018-03-06 10:20:00,322.05,322.7,321.29,322.48,331154.0,322.05,322.7,321.29,322.48,331154.0
2018-03-06 10:25:00,322.54,325.28,322.42,324.86,472274.0,322.54,325.28,322.42,324.86,472274.0
2018-03-06 10:30:00,324.8,325.0,323.57,324.28,282087.0,324.8,325.0,323.57,324.28,282087.0
2018-03-06 10:35:00,324.34,324.55,323.6,324.2,210974.0,324.34,324.55,323.6,324.2,210974.0
2018-03-06 10:40:00,324.14,324.19,322.82,323.48,231068.0,324.14,324.19,322.82,323.48,231068.0
2018-03-06 10:45:00,323.45,323.52,320.97,321.33,276268.0,323.45,323.52,320.97,321.33,276268.0
2018-03-06 10:50:00,321.33,321.95,319.74,320.07,319959.0,321.33,321.95,319.74,320.07,319959.0
2018-03-06 10:55:00,320.0,322.28,319.92,320.56,252135.0,320.0,322.28,319.92,320.56,252135.0
2018-03-06 11:00:00,320.57,321.8,320.03,321.8,197063.0,320.57,321.8,320.03,321.8,197063.0
2018-03-06 11:05:00,321.67,322.8,321.59,322.05,199169.0,321.67,322.8,321.59,322.05,199169.0
2018-03-06 11:10:00,322.07,322.33,321.05,321.94,146719.0,322.07,322.33,321.05,321.94,146719.0
2018-03-06 11:15:00,321.9,322.75,320.91,322.58,127780.0,321.9,322.75,320.91,322.58,127780.0
2018-03-06 11:20:00,322.55,322.79,320.94,321.27,140328.0,322.55,322.79,320.94,321.27,140328.0
2018-03-06 11:25:00,321.25,321.38,318.38,319.38,315292.0,321.25,321.38,318.38,319.38,315292.0
2018-03-06 11:30:00,319.65,321.47,318.9,321.17,202698.0,319.65,321.47,318.9,321.17,202698.0
2018-03-06 11:35:00,321.12,321.82,320.72,320.89,138283.0,321.12,321.82,320.72,320.89,138283.0
2018-03-06 11:40:00,320.81,322.5,320.24,321.88,179174.0,320.81,322.5,320.24,321.88,179174.0
2018-03-06 11:45:00,321.82,323.25,321.81,322.65,196973.0,321.82,323.25,321.81,322.65,196973.0
2018-03-06 11:50:00,322.58,322.88,321.97,322.62,81589.0,322.58,322.88,321.97,322.62,81589.0
2018-03-06 11:55:00,322.61,324.2,322.61,324.07,201034.0,322.61,324.2,322.61,324.07,201034.0
2018-03-06 12:00:00,324.06,324.47,323.3,323.69,199388.0,324.06,324.47,323.3,323.69,199388.0
2018-03-06 12:05:00,323.8,323.91,321.7,322.11,184130.0,323.8,323.91,321.7,322.11,184130.0
2018-03-06 12:10:00,322.18,322.67,321.93,322.34,114320.0,322.18,322.67,321.93,322.34,114320.0
2018-03-06 12:15:00,322.34,323.86,322.23,323.27,153531.0,322.34,323.86,322.23,323.27,153531.0
2018-03-06 12:20:00,323.26,323.32,322.1,322.49,101105.0,323.26,323.32,322.1,322.49,101105.0
2018-03-06 12:25:00,322.5,322.94,321.86,322.65,68034.0,322.5,322.94,321.86,322.65,68034.0
2018-03-06 12:30:00,322.72,323.15,321.78,322.52,92813.0,322.72,323.15,321.78,322.52,92813.0
2018-03-06 12:35:00,322.55,322.95,321.95,322.72,62210.0,322.55,322.95,321.95,322.72,62210.0
2018-03-06 12:40:00,322.77,323.84,322.3,323.53,96251.0,322.77,323.84,322.3,323.53,96251.0
2018-03-06 12:45:00,323.56,324.24,323.16,323.99,109968.0,323.56,324.24,323.16,323.99,109968.0
2018-03-06 12:50:00,324.09,324.97,323.9,324.08,221329.0,324.09,324.97,323.9,324.08,221329.0
2018-03-06 12:55:00,324.01,324.89,324.01,324.75,105987.0,324.01,324.89,324.01,324.75,105987.0
2018-03-06 13:00:00,324.8,325.02,323.32,323.73,185364.0,324.8,325.02,323.32,323.73,185364.0
2018-03-06 13:05:00,323.79,324.88,323.71,324.51,111156.0,323.79,324.88,323.71,324.51,111156.0
2018-03-06 13:10:00,324.52,325.01,324.09,324.17,87687.0,324.52,325.01,324.09,324.17,87687.0
2018-03-06 13:15:00,324.26,324.64,323.49,323.55,100483.0,324.26,324.64,323.49,323.55,100483.0
2018-03-06 13:20:00,323.56,323.74,323.1,323.65,139520.0,323.56,323.74,323.1,323.65,139520.0
2018-03-06 13:25:00,323.69,323.69,323.06,323.33,91025.0,323.69,323.69,323.06,323.33,91025.0
2018-03-06 13:30:00,323.36,323.37,322.62,323.11,69578.0,323.36,323.37,322.62,323.11,69578.0
2018-03-06 13:35:00,323.15,323.43,323.0,323.35,45359.0,323.15,323.43,323.0,323.35,45359.0
2018-03-06 13:40:00,323.33,323.7,323.07,323.48,54541.0,323.33,323.7,323.07,323.48,54541.0
2018-03-06 13:45:00,323.5,323.79,322.08,322.15,109355.0,323.5,323.79,322.08,322.15,109355.0
2018-03-06 13:50:00,322.26,323.27,322.18,322.98,60269.0,322.26,323.27,322.18,322.98,60269.0
2018-03-06 13:55:00,323.03,323.03,321.85,322.59,117725.0,323.03,323.03,321.85,322.59,117725.0
2018-03-06 14:00:00,322.59,323.7,322.58,323.49,72362.0,322.59,323.7,322.58,323.49,72362.0
2018-03-06 14:05:00,323.45,323.68,322.61,323.25,73711.0,323.45,323.68,322.61,323.25,73711.0
2018-03-06 14:10:00,323.22,324.19,323.0,323.32,78208.0,323.22,324.19,323.0,323.32,78208.0
2018-03-06 14:15:00,323.33,324.2,323.0,323.93,61896.0,323.33,324.2,323.0,323.93,61896.0
2018-03-06 14:20:00,323.82,324.66,323.63,324.35,76384.0,323.82,324.66,323.63,324.35,76384.0
2018-03-06 14:25:00,324.32,324.38,323.59,323.67,85072.0,324.32,324.38,323.59,323.67,85072.0
2018-03-06 14:30:00,323.75,324.55,323.66,324.54,88304.0,323.75,324.55,323.66,324.54,88304.0
2018-03-06 14:35:00,324.55,324.92,324.33,324.72,106610.0,324.55,324.92,324.33,324.72,106610.0
2018-03-06 14:40:00,324.7,325.2,324.5,324.77,150710.0,324.7,325.2,324.5,324.77,150710.0
2018-03-06 14:45:00,324.85,325.09,324.01,324.63,102624.0,324.85,325.09,324.01,324.63,102624.0
2018-03-06 14:50:00,324.75,324.94,324.41,324.41,62904.0,324.75,324.94,324.41,324.41,62904.0
2018-03-06 14:55:00,324.5,324.85,323.72,324.12,106654.0,324.5,324.85,323.72,324.12,106654.0
2018-03-06 15:00:00,324.09,324.36,323.61,323.64,79110.0,324.09,324.36,323.61,323.64,79110.0
2018-03-06 15:05:00,323.7,324.85,323.68,324.73,88871.0,323.7,324.85,323.68,324.73,88871.0
2018-03-06 15:10:00,324.69,324.94,324.14,324.38,85202.0,324.69,324.94,324.14,324.38,85202.0
2018-03-06 15:15:00,324.39,324.83,324.08,324.49,80971.0,324.39,324.83,324.08,324.49,80971.0
2018-03-06 15:20:00,324.51,324.8,324.38,324.63,69722.0,324.51,324.8,324.38,324.63,69722.0
2018-03-06 15:25:00,324.73,325.58,324.4,325.07,228799.0,324.73,325.58,324.4,325.07,228799.0
2018-03-06 15:30:00,325.1,325.79,324.84,325.36,178838.0,325.1,325.79,324.84,325.36,178838.0
2018-03-06 15:35:00,325.44,325.5,324.92,325.08,120153.0,325.44,325.5,324.92,325.08,120153.0
2018-03-06 15:40:00,325.06,325.45,324.62,324.92,154080.0,325.06,325.45,324.62,324.92,154080.0
2018-03-06 15:45:00,325.0,325.45,324.55,324.83,153003.0,325.0,325.45,324.55,324.83,153003.0
2018-03-06 15:50:00,324.8,325.41,324.8,325.09,163812.0,324.8,325.41,324.8,325.09,163812.0
2018-03-06 15:55:00,325.03,325.43,324.7,325.22,314731.0,325.03,325.43,324.7,325.22,314731.0
2018-03-07 09:30:00,320.0,323.25,319.15,321.76,779880.0,320.0,323.25,319.15,321.76,779880.0
2018-03-07 09:35:00,321.78,323.0,320.61,322.42,386779.0,321.78,323.0,320.61,322.42,386779.0
2018-03-07 09:40:00,322.25,322.75,321.11,321.29,258113.0,322.25,322.75,321.11,321.29,258113.0
2018-03-07 09:45:00,321.18,322.78,321.14,321.59,198533.0,321.18,322.78,321.14,321.59,198533.0
2018-03-07 09:50:00,321.55,322.8,321.37,321.62,204345.0,321.55,322.8,321.37,321.62,204345.0
2018-03-07 09:55:00,321.63,322.2,321.01,321.67,275977.0,321.63,322.2,321.01,321.67,275977.0
2018-03-07 10:00:00,321.63,321.67,320.21,320.72,282872.0,321.63,321.67,320.21,320.72,282872.0
2018-03-07 10:05:00,320.7,320.74,318.91,319.05,399377.0,320.7,320.74,318.91,319.05,399377.0
2018-03-07 10:10:00,319.05,320.2,316.7,317.72,446927.0,319.05,320.2,316.7,317.72,446927.0
2018-03-07 10:15:00,317.6,319.1,317.6,318.8,218855.0,317.6,319.1,317.6,318.8,218855.0
2018-03-07 10:20:00,318.8,320.77,318.72,320.59,329873.0,318.8,320.77,318.72,320.59,329873.0
2018-03-07 10:25:00,320.55,321.45,320.42,320.88,302472.0,320.55,321.45,320.42,320.88,302472.0
2018-03-07 10:30:00,320.98,321.6,320.29,321.6,216656.0,320.98,321.6,320.29,321.6,216656.0
2018-03-07 10:35:00,321.56,322.38,321.26,322.15,217281.0,321.56,322.38,321.26,322.15,217281.0
2018-03-07 10:40:00,322.1,322.96,321.9,322.61,187420.0,322.1,322.96,321.9,322.61,187420.0
2018-03-07 10:45:00,322.61,322.78,321.5,321.93,133389.0,322.61,322.78,321.5,321.93,133389.0
2018-03-07 10:50:00,321.96,323.74,321.96,322.45,260561.0,321.96,323.74,321.96,322.45,260561.0
2018-03-07 10:55:00,322.5,322.79,321.8,322.63,111070.0,322.5,322.79,321.8,322.63,111070.0
2018-03-07 11:00:00,322.64,322.69,321.08,321.28,134124.0,322.64,322.69,321.08,321.28,134124.0
2018-03-07 11:05:00,321.3,321.6,320.6,321.17,117966.0,321.3,321.6,320.6,321.17,117966.0
2018-03-07 11:10:00,321.22,321.33,320.47,320.64,114453.0,321.22,321.33,320.47,320.64,114453.0
2018-03-07 11:15:00,320.69,320.75,318.84,318.84,230054.0,320.69,320.75,318.84,318.84,230054.0
2018-03-07 11:20:00,318.84,319.47,318.81,319.38,183386.0,318.84,319.47,318.81,319.38,183386.0
2018-03-07 11:25:00,319.33,319.78,319.12,319.73,113035.0,319.33,319.78,319.12,319.73,113035.0
2018-03-07 11:30:00,319.71,320.3,319.54,319.69,123044.0,319.71,320.3,319.54,319.69,123044.0
2018-03-07 11:35:00,319.69,319.98,318.75,318.82,123960.0,319.69,319.98,318.75,318.82,123960.0
2018-03-07 11:40:00,318.76,318.96,317.77,318.45,202036.0,318.76,318.96,317.77,318.45,202036.0
2018-03-07 11:45:00,318.48,318.69,317.46,317.5,167392.0,318.48,318.69,317.46,317.5,167392.0
2018-03-07 11:50:00,317.51,317.91,316.96,317.27,226681.0,317.51,317.91,316.96,317.27,226681.0
2018-03-07 11:55:00,317.27,317.58,315.27,315.28,333253.0,317.27,317.58,315.27,315.28,333253.0
2018-03-07 12:00:00,315.27,316.38,314.55,315.11,368491.0,315.27,316.38,314.55,315.11,368491.0
2018-03-07 12:05:00,315.12,317.43,314.86,316.15,285751.0,315.12,317.43,314.86,316.15,285751.0
2018-03-07 12:10:00,316.07,317.24,315.42,317.12,166683.0,316.07,317.24,315.42,317.12,166683.0
2018-03-07 12:15:00,317.12,317.65,316.21,317.54,145622.0,317.12,317.65,316.21,317.54,145622.0
2018-03-07 12:20:00,317.62,317.62,315.95,316.17,138899.0,317.62,317.62,315.95,316.17,138899.0
2018-03-07 12:25:00,316.29,317.94,316.1,317.43,124319.0,316.29,317.94,316.1,317.43,124319.0
2018-03-07 12:30:00,317.54,318.2,317.29,317.35,127472.0,317.54,318.2,317.29,317.35,127472.0
2018-03-07 12:35:00,317.5,317.75,316.88,317.74,91069.0,317.5,317.75,316.88,317.74,91069.0
2018-03-07 12:40:00,317.7,318.44,317.27,317.85,137103.0,317.7,318.44,317.27,317.85,137103.0
2018-03-07 12:45:00,317.89,318.41,317.73,317.97,88012.0,317.89,318.41,317.73,317.97,88012.0
2018-03-07 12:50:00,318.02,318.31,317.65,317.92,70610.0,318.02,318.31,317.65,317.92,70610.0
2018-03-07 12:55:00,317.91,318.39,317.81,318.27,67109.0,317.91,318.39,317.81,318.27,67109.0
2018-03-07 13:00:00,318.06,318.07,316.0,316.37,158814.0,318.06,318.07,316.0,316.37,158814.0
2018-03-07 13:05:00,316.21,316.85,315.24,316.46,174499.0,316.21,316.85,315.24,316.46,174499.0
2018-03-07 13:10:00,316.45,316.8,316.15,316.25,51813.0,316.45,316.8,316.15,316.25,51813.0
2018-03-07 13:15:00,316.3,317.08,315.98,316.94,95549.0,316.3,317.08,315.98,316.94,95549.0
2018-03-07 13:20:00,316.96,317.02,316.4,316.77,49841.0,316.96,317.02,316.4,316.77,49841.0
2018-03-07 13:25:00,316.78,317.97,316.66,317.97,113238.0,316.78,317.97,316.66,317.97,113238.0
2018-03-07 13:30:00,317.94,318.04,317.16,317.39,104896.0,317.94,318.04,317.16,317.39,104896.0
2018-03-07 13:35:00,317.34,317.65,316.8,317.19,102351.0,317.34,317.65,316.8,317.19,102351.0
2018-03-07 13:40:00,317.18,317.63,316.92,317.63,60130.0,317.18,317.63,316.92,317.63,60130.0
2018-03-07 13:45:00,317.48,318.16,317.18,318.01,93356.0,317.48,318.16,317.18,318.01,93356.0
2018-03-07 13:50:00,318.02,318.76,317.9,318.6,103570.0,318.02,318.76,317.9,318.6,103570.0
2018-03-07 13:55:00,318.71,318.84,318.4,318.51,58893.0,318.71,318.84,318.4,318.51,58893.0
2018-03-07 14:00:00,318.6,318.68,317.97,318.38,71517.0,318.6,318.68,317.97,318.38,71517.0
2018-03-07 14:05:00,318.37,318.9,318.3,318.79,66310.0,318.37,318.9,318.3,318.79,66310.0
2018-03-07 14:10:00,318.75,320.17,318.75,319.55,197918.0,318.75,320.17,318.75,319.55,197918.0
2018-03-07 14:15:00,319.55,319.75,318.76,319.01,81712.0,319.55,319.75,318.76,319.01,81712.0
2018-03-07 14:20:00,319.08,319.71,318.93,319.49,64920.0,319.08,319.71,318.93,319.49,64920.0
2018-03-07 14:25:00,319.43,319.9,318.57,318.72,77118.0,319.43,319.9,318.57,318.72,77118.0
2018-03-07 14:30:00,318.79,319.59,318.75,319.47,76825.0,318.79,319.59,318.75,319.47,76825.0
2018-03-07 14:35:00,319.55,320.94,319.39,320.17,155483.0,319.55,320.94,319.39,320.17,155483.0
2018-03-07 14:40:00,320.22,320.71,319.72,319.72,92190.0,320.22,320.71,319.72,319.72,92190.0
2018-03-07 14:45:00,319.71,320.12,319.53,319.86,62430.0,319.71,320.12,319.53,319.86,62430.0
2018-03-07 14:50:00,319.9,320.38,319.0,319.19,96054.0,319.9,320.38,319.0,319.19,96054.0
2018-03-07 14:55:00,319.1,319.71,319.0,319.33,41476.0,319.1,319.71,319.0,319.33,41476.0
2018-03-07 15:00:00,319.35,320.23,319.32,320.1,64666.0,319.35,320.23,319.32,320.1,64666.0
2018-03-07 15:05:00,320.22,321.2,320.12,320.81,162652.0,320.22,321.2,320.12,320.81,162652.0
2018-03-07 15:10:00,320.81,321.43,320.46,320.79,124337.0,320.81,321.43,320.46,320.79,124337.0
2018-03-07 15:15:00,320.84,321.05,320.6,320.9,82743.0,320.84,321.05,320.6,320.9,82743.0
2018-03-07 15:20:00,320.87,322.22,320.69,321.91,195253.0,320.87,322.22,320.69,321.91,195253.0
2018-03-07 15:25:00,321.89,322.2,321.58,321.85,100282.0,321.89,322.2,321.58,321.85,100282.0
2018-03-07 15:30:00,321.94,322.69,321.86,322.12,180185.0,321.94,322.69,321.86,322.12,180185.0
2018-03-07 15:35:00,322.12,322.53,321.61,322.03,106743.0,322.12,322.53,321.61,322.03,106743.0
2018-03-07 15:40:00,322.1,322.43,322.02,322.15,99706.0,322.1,322.43,322.02,322.15,99706.0
2018-03-07 15:45:00,322.0,322.32,321.37,321.49,150701.0,322.0,322.32,321.37,321.49,150701.0
2018-03-07 15:50:00,321.49,322.29,321.05,321.08,220985.0,321.49,322.29,321.05,321.08,220985.0
2018-03-07 15:55:00,321.09,321.19,320.7,321.15,429914.0,321.09,321.19,320.7,321.15,429914.0
2018-03-08 09:30:00,322.2,322.92,318.78,319.51,609306.0,322.2,322.92,318.78,319.51,609306.0
2018-03-08 09:35:00,319.46,321.05,319.42,320.32,241462.0,319.46,321.05,319.42,320.32,241462.0
2018-03-08 09:40:00,320.38,320.7,319.08,319.33,253525.0,320.38,320.7,319.08,319.33,253525.0
2018-03-08 09:45:00,319.37,320.25,318.22,318.53,335801.0,319.37,320.25,318.22,318.53,335801.0
2018-03-08 09:50:00,318.62,319.65,318.5,319.04,270475.0,318.62,319.65,318.5,319.04,270475.0
2018-03-08 09:55:00,319.05,319.65,317.91,318.11,238936.0,319.05,319.65,317.91,318.11,238936.0
2018-03-08 10:00:00,318.03,318.8,317.17,317.5,242646.0,318.03,318.8,317.17,317.5,242646.0
2018-03-08 10:05:00,317.5,317.68,315.5,316.12,415785.0,317.5,317.68,315.5,316.12,415785.0
2018-03-08 10:10:00,316.05,318.2,315.85,317.79,281608.0,316.05,318.2,315.85,317.79,281608.0
2018-03-08 10:15:00,317.87,317.95,316.89,317.17,111793.0,317.87,317.95,316.89,317.17,111793.0
2018-03-08 10:20:00,317.17,317.74,316.7,316.81,91506.0,317.17,317.74,316.7,316.81,91506.0
2018-03-08 10:25:00,316.76,316.99,316.1,316.18,95433.0,316.76,316.99,316.1,316.18,95433.0
2018-03-08 10:30:00,316.1,316.19,314.84,315.64,302493.0,316.1,316.19,314.84,315.64,302493.0
2018-03-08 10:35:00,315.7,316.1,314.4,314.71,233217.0,315.7,316.1,314.4,314.71,233217.0
2018-03-08 10:40:00,314.73,316.1,314.13,316.09,245106.0,314.73,316.1,314.13,316.09,245106.0
2018-03-08 10:45:00,316.08,316.1,315.25,315.85,136977.0,316.08,316.1,315.25,315.85,136977.0
2018-03-08 10:50:00,315.82,315.82,315.21,315.28,102775.0,315.82,315.82,315.21,315.28,102775.0
2018-03-08 10:55:00,315.24,315.35,314.33,314.79,140956.0,315.24,315.35,314.33,314.79,140956.0
2018-03-08 11:00:00,314.8,316.5,314.55,316.23,135343.0,314.8,316.5,314.55,316.23,135343.0
2018-03-08 11:05:00,316.25,316.5,315.82,316.28,102908.0,316.25,316.5,315.82,316.28,102908.0
2018-03-08 11:10:00,316.41,316.95,316.33,316.73,101799.0,316.41,316.95,316.33,316.73,101799.0
2018-03-08 11:15:00,316.79,316.95,316.25,316.36,72171.0,316.79,316.95,316.25,316.36,72171.0
2018-03-08 11:20:00,316.4,316.7,316.07,316.39,65452.0,316.4,316.7,316.07,316.39,65452.0
2018-03-08 11:25:00,316.39,316.61,316.15,316.41,48609.0,316.39,316.61,316.15,316.41,48609.0
2018-03-08 11:30:00,316.48,316.95,316.24,316.74,61617.0,316.48,316.95,316.24,316.74,61617.0
2018-03-08 11:35:00,316.74,316.95,315.87,315.87,93216.0,316.74,316.95,315.87,315.87,93216.0
2018-03-08 11:40:00,316.04,316.81,315.56,316.28,72452.0,316.04,316.81,315.56,316.28,72452.0
2018-03-08 11:45:00,316.31,316.66,316.17,316.43,27188.0,316.31,316.66,316.17,316.43,27188.0
2018-03-08 11:50:00,316.28,316.48,315.99,316.35,36739.0,316.28,316.48,315.99,316.35,36739.0
2018-03-08 11:55:00,316.5,317.84,316.4,317.58,133159.0,316.5,317.84,316.4,317.58,133159.0
2018-03-08 12:00:00,317.6,317.85,317.51,317.72,70079.0,317.6,317.85,317.51,317.72,70079.0
2018-03-08 12:05:00,317.74,318.21,317.32,317.32,99363.0,317.74,318.21,317.32,317.32,99363.0
2018-03-08 12:10:00,317.36,317.51,316.79,317.1,71439.0,317.36,317.51,316.79,317.1,71439.0
2018-03-08 12:15:00,317.13,317.7,317.09,317.4,29821.0,317.13,317.7,317.09,317.4,29821.0
2018-03-08 12:20:00,317.55,318.04,317.52,317.62,46113.0,317.55,318.04,317.52,317.62,46113.0
2018-03-08 12:25:00,317.56,318.62,317.56,318.26,96379.0,317.56,318.62,317.56,318.26,96379.0
2018-03-08 12:30:00,318.37,318.44,317.97,318.29,75712.0,318.37,318.44,317.97,318.29,75712.0
2018-03-08 12:35:00,318.29,319.36,318.26,319.12,145285.0,318.29,319.36,318.26,319.12,145285.0
2018-03-08 12:40:00,319.12,319.29,318.67,319.04,75180.0,319.12,319.29,318.67,319.04,75180.0
2018-03-08 12:45:00,319.1,319.9,319.1,319.8,139319.0,319.1,319.9,319.1,319.8,139319.0
2018-03-08 12:50:00,319.87,319.95,318.66,319.0,106651.0,319.87,319.95,318.66,319.0,106651.0
2018-03-08 12:55:00,319.0,319.5,318.85,319.28,49936.0,319.0,319.5,318.85,319.28,49936.0
2018-03-08 13:00:00,319.29,319.49,319.2,319.27,48343.0,319.29,319.49,319.2,319.27,48343.0
2018-03-08 13:05:00,319.26,319.26,318.93,319.15,51175.0,319.26,319.26,318.93,319.15,51175.0
2018-03-08 13:10:00,319.23,319.4,318.73,318.93,57899.0,319.23,319.4,318.73,318.93,57899.0
2018-03-08 13:15:00,318.77,318.78,317.89,318.18,66149.0,318.77,318.78,317.89,318.18,66149.0
2018-03-08 13:20:00,318.23,318.49,317.14,317.22,61228.0,318.23,318.49,317.14,317.22,61228.0
2018-03-08 13:25:00,317.23,317.55,316.59,317.21,110945.0,317.23,317.55,316.59,317.21,110945.0
2018-03-08 13:30:00,317.11,317.96,316.66,317.96,71144.0,317.11,317.96,316.66,317.96,71144.0
2018-03-08 13:35:00,317.91,317.93,317.21,317.21,50734.0,317.91,317.93,317.21,317.21,50734.0
2018-03-08 13:40:00,317.22,317.85,316.84,316.84,45187.0,317.22,317.85,316.84,316.84,45187.0
2018-03-08 13:45:00,316.76,317.24,316.28,316.45,62352.0,316.76,317.24,316.28,316.45,62352.0
2018-03-08 13:50:00,316.56,317.42,316.5,317.3,43766.0,316.56,317.42,316.5,317.3,43766.0
2018-03-08 13:55:00,317.29,317.68,317.11,317.43,29080.0,317.29,317.68,317.11,317.43,29080.0
2018-03-08 14:00:00,317.49,317.73,317.0,317.27,32788.0,317.49,317.73,317.0,317.27,32788.0
2018-03-08 14:05:00,317.21,317.4,316.62,316.68,52313.0,317.21,317.4,316.62,316.68,52313.0
2018-03-08 14:10:00,316.68,317.18,316.65,317.13,52619.0,316.68,317.18,316.65,317.13,52619.0
2018-03-08 14:15:00,317.07,318.15,317.07,318.05,61294.0,317.07,318.15,317.07,318.05,61294.0
2018-03-08 14:20:00,318.09,318.14,317.1,317.16,68021.0,318.09,318.14,317.1,317.16,68021.0
2018-03-08 14:25:00,317.21,317.64,317.19,317.53,42710.0,317.21,317.64,317.19,317.53,42710.0
2018-03-08 14:30:00,317.52,318.04,316.89,317.97,62551.0,317.52,318.04,316.89,317.97,62551.0
2018-03-08 14:35:00,317.91,318.25,317.64,318.2,69354.0,317.91,318.25,317.64,318.2,69354.0
2018-03-08 14:40:00,318.21,318.6,317.83,318.0,107147.0,318.21,318.6,317.83,318.0,107147.0
2018-03-08 14:45:00,318.0,318.02,317.39,317.39,73992.0,318.0,318.02,317.39,317.39,73992.0
2018-03-08 14:50:00,317.55,317.97,317.52,317.54,32926.0,317.55,317.97,317.52,317.54,32926.0
2018-03-08 14:55:00,317.57,317.63,317.1,317.43,51875.0,317.57,317.63,317.1,317.43,51875.0
2018-03-08 15:00:00,317.59,317.88,317.25,317.52,80275.0,317.59,317.88,317.25,317.52,80275.0
2018-03-08 15:05:00,317.64,317.89,317.45,317.45,35651.0,317.64,317.89,317.45,317.45,35651.0
2018-03-08 15:10:00,317.4,317.98,317.26,317.93,57135.0,317.4,317.98,317.26,317.93,57135.0
2018-03-08 15:15:00,317.99,318.32,317.92,317.99,49550.0,317.99,318.32,317.92,317.99,49550.0
2018-03-08 15:20:00,318.08,318.37,317.84,317.93,72904.0,318.08,318.37,317.84,317.93,72904.0
2018-03-08 15:25:00,317.84,318.13,317.24,317.37,60769.0,317.84,318.13,317.24,317.37,60769.0
2018-03-08 15:30:00,317.39,317.53,316.65,317.13,100990.0,317.39,317.53,316.65,317.13,100990.0
2018-03-08 15:35:00,317.08,317.35,316.75,316.75,59000.0,317.08,317.35,316.75,316.75,59000.0
2018-03-08 15:40:00,316.78,316.79,315.92,316.26,144966.0,316.78,316.79,315.92,316.26,144966.0
2018-03-08 15:45:00,316.3,316.5,315.41,316.34,103761.0,316.3,316.5,315.41,316.34,103761.0
2018-03-08 15:50:00,316.85,317.15,316.47,316.52,91228.0,316.85,317.15,316.47,316.52,91228.0
2018-03-08 15:55:00,316.59,317.0,316.45,316.99,166307.0,316.59,317.0,316.45,316.99,166307.0
2018-03-09 09:30:00,321.11,322.7,320.23,322.25,597181.0,321.11,322.7,320.23,322.25,597181.0
2018-03-09 09:35:00,322.4,324.12,322.11,323.81,437782.0,322.4,324.12,322.11,323.81,437782.0
2018-03-09 09:40:00,323.9,323.95,321.89,322.32,287528.0,323.9,323.95,321.89,322.32,287528.0
2018-03-09 09:45:00,322.49,323.2,321.6,322.77,266245.0,322.49,323.2,321.6,322.77,266245.0
2018-03-09 09:50:00,322.74,324.17,322.59,323.88,425870.0,322.74,324.17,322.59,323.88,425870.0
2018-03-09 09:55:00,323.9,324.83,323.84,324.45,353198.0,323.9,324.83,323.84,324.45,353198.0
2018-03-09 10:00:00,324.37,325.5,324.37,325.12,363901.0,324.37,325.5,324.37,325.12,363901.0
2018-03-09 10:05:00,325.15,325.68,324.58,325.64,267514.0,325.15,325.68,324.58,325.64,267514.0
2018-03-09 10:10:00,325.63,325.81,324.94,325.73,220710.0,325.63,325.81,324.94,325.73,220710.0
2018-03-09 10:15:00,325.75,325.98,325.08,325.13,200538.0,325.75,325.98,325.08,325.13,200538.0
2018-03-09 10:20:00,325.1,325.44,324.75,324.75,142486.0,325.1,325.44,324.75,324.75,142486.0
2018-03-09 10:25:00,324.78,324.93,324.2,324.43,165648.0,324.78,324.93,324.2,324.43,165648.0
2018-03-09 10:30:00,324.43,325.12,324.05,324.7,200782.0,324.43,325.12,324.05,324.7,200782.0
2018-03-09 10:35:00,324.82,325.55,324.65,325.39,156109.0,324.82,325.55,324.65,325.39,156109.0
2018-03-09 10:40:00,325.48,325.6,324.42,324.61,113331.0,325.48,325.6,324.42,324.61,113331.0
2018-03-09 10:45:00,324.66,324.95,324.45,324.95,62236.0,324.66,324.95,324.45,324.95,62236.0
2018-03-09 10:50:00,324.95,325.19,324.7,324.95,92893.0,324.95,325.19,324.7,324.95,92893.0
2018-03-09 10:55:00,325.04,325.09,324.41,324.86,79898.0,325.04,325.09,324.41,324.86,79898.0
2018-03-09 11:00:00,324.8,325.85,324.8,325.64,188458.0,324.8,325.85,324.8,325.64,188458.0
2018-03-09 11:05:00,325.66,326.35,325.55,326.29,226415.0,325.66,326.35,325.55,326.29,226415.0
2018-03-09 11:10:00,326.29,326.49,326.0,326.29,108415.0,326.29,326.49,326.0,326.29,108415.0
2018-03-09 11:15:00,326.32,326.5,325.81,326.23,102855.0,326.32,326.5,325.81,326.23,102855.0
2018-03-09 11:20:00,326.27,326.38,325.65,325.78,54212.0,326.27,326.38,325.65,325.78,54212.0
2018-03-09 11:25:00,325.8,326.1,325.36,326.04,102314.0,325.8,326.1,325.36,326.04,102314.0
2018-03-09 11:30:00,326.05,326.43,326.01,326.37,70320.0,326.05,326.43,326.01,326.37,70320.0
2018-03-09 11:35:00,326.37,326.5,326.08,326.45,97230.0,326.37,326.5,326.08,326.45,97230.0
2018-03-09 11:40:00,326.49,326.74,325.93,326.17,159907.0,326.49,326.74,325.93,326.17,159907.0
2018-03-09 11:45:00,326.17,326.47,325.8,326.0,64487.0,326.17,326.47,325.8,326.0,64487.0
2018-03-09 11:50:00,325.98,326.21,325.74,326.15,86503.0,325.98,326.21,325.74,326.15,86503.0
2018-03-09 11:55:00,326.16,326.5,325.75,325.99,78938.0,326.16,326.5,325.75,325.99,78938.0
2018-03-09 12:00:00,325.98,326.55,325.98,326.19,102016.0,325.98,326.55,325.98,326.19,102016.0
2018-03-09 12:05:00,326.23,326.47,326.03,326.18,46074.0,326.23,326.47,326.03,326.18,46074.0
2018-03-09 12:10:00,326.22,326.37,326.0,326.24,61829.0,326.22,326.37,326.0,326.24,61829.0
2018-03-09 12:15:00,326.23,326.43,326.04,326.3,46087.0,326.23,326.43,326.04,326.3,46087.0
2018-03-09 12:20:00,326.3,326.43,326.09,326.32,42432.0,326.3,326.43,326.09,326.32,42432.0
2018-03-09 12:25:00,326.32,326.32,325.73,325.9,94422.0,326.32,326.32,325.73,325.9,94422.0
2018-03-09 12:30:00,325.9,326.0,325.56,325.79,68524.0,325.9,326.0,325.56,325.79,68524.0
2018-03-09 12:35:00,325.75,326.28,325.73,326.2,102030.0,325.75,326.28,325.73,326.2,102030.0
2018-03-09 12:40:00,326.23,326.25,325.88,326.0,45858.0,326.23,326.25,325.88,326.0,45858.0
2018-03-09 12:45:00,326.11,326.39,326.02,326.26,49337.0,326.11,326.39,326.02,326.26,49337.0
2018-03-09 12:50:00,326.29,326.6,326.21,326.55,88732.0,326.29,326.6,326.21,326.55,88732.0
2018-03-09 12:55:00,326.51,327.29,326.41,326.9,142913.0,326.51,327.29,326.41,326.9,142913.0
2018-03-09 13:00:00,326.98,327.8,326.98,327.67,107671.0,326.98,327.8,326.98,327.67,107671.0
2018-03-09 13:05:00,327.73,328.45,327.6,328.21,163259.0,327.73,328.45,327.6,328.21,163259.0
2018-03-09 13:10:00,328.17,328.21,327.7,327.84,119718.0,328.17,328.21,327.7,327.84,119718.0
2018-03-09 13:15:00,327.83,328.44,327.6,328.37,91292.0,327.83,328.44,327.6,328.37,91292.0
2018-03-09 13:20:00,328.39,328.75,328.26,328.67,101559.0,328.39,328.75,328.26,328.67,101559.0
2018-03-09 13:25:00,328.7,329.01,328.32,328.37,147085.0,328.7,329.01,328.32,328.37,147085.0
2018-03-09 13:30:00,328.41,328.8,328.2,328.2,66780.0,328.41,328.8,328.2,328.2,66780.0
2018-03-09 13:35:00,328.27,328.65,327.98,328.42,90868.0,328.27,328.65,327.98,328.42,90868.0
2018-03-09 13:40:00,328.37,328.86,328.34,328.69,79385.0,328.37,328.86,328.34,328.69,79385.0
2018-03-09 13:45:00,328.68,329.0,328.36,328.44,110691.0,328.68,329.0,328.36,328.44,110691.0
2018-03-09 13:50:00,328.44,328.78,328.3,328.33,71898.0,328.44,328.78,328.3,328.33,71898.0
2018-03-09 13:55:00,328.33,328.64,328.3,328.43,42220.0,328.33,328.64,328.3,328.43,42220.0
2018-03-09 14:00:00,328.47,328.76,328.17,328.57,49396.0,328.47,328.76,328.17,328.57,49396.0
2018-03-09 14:05:00,328.56,328.99,328.52,328.86,48548.0,328.56,328.99,328.52,328.86,48548.0
2018-03-09 14:10:00,328.9,329.28,328.75,329.24,173296.0,328.9,329.28,328.75,329.24,173296.0
2018-03-09 14:15:00,329.12,329.45,329.01,329.27,89043.0,329.12,329.45,329.01,329.27,89043.0
2018-03-09 14:20:00,329.29,329.29,328.51,328.76,118319.0,329.29,329.29,328.51,328.76,118319.0
2018-03-09 14:25:00,328.75,329.04,328.57,328.8,85158.0,328.75,329.04,328.57,328.8,85158.0
2018-03-09 14:30:00,328.93,329.45,328.92,329.28,115912.0,328.93,329.45,328.92,329.28,115912.0
2018-03-09 14:35:00,329.34,329.72,328.7,329.0,115292.0,329.34,329.72,328.7,329.0,115292.0
2018-03-09 14:40:00,329.1,329.12,328.44,328.57,120692.0,329.1,329.12,328.44,328.57,120692.0
2018-03-09 14:45:00,328.58,328.8,328.5,328.77,64944.0,328.58,328.8,328.5,328.77,64944.0
2018-03-09 14:50:00,328.8,328.8,328.5,328.6,57717.0,328.8,328.8,328.5,328.6,57717.0
2018-03-09 14:55:00,328.66,329.15,328.6,328.98,80391.0,328.66,329.15,328.6,328.98,80391.0
2018-03-09 15:00:00,328.95,329.28,328.8,329.11,70214.0,328.95,329.28,328.8,329.11,70214.0
2018-03-09 15:05:00,329.19,329.21,328.87,328.94,70046.0,329.19,329.21,328.87,328.94,70046.0
2018-03-09 15:10:00,328.94,329.23,328.77,329.23,61359.0,328.94,329.23,328.77,329.23,61359.0
2018-03-09 15:15:00,329.23,329.25,328.93,328.97,84777.0,329.23,329.25,328.93,328.97,84777.0
2018-03-09 15:20:00,329.06,329.5,329.0,329.28,92774.0,329.06,329.5,329.0,329.28,92774.0
2018-03-09 15:25:00,329.25,329.47,329.03,329.36,65794.0,329.25,329.47,329.03,329.36,65794.0
2018-03-09 15:30:00,329.37,329.47,329.2,329.31,65102.0,329.37,329.47,329.2,329.31,65102.0
2018-03-09 15:35:00,329.34,329.5,329.2,329.44,113934.0,329.34,329.5,329.2,329.44,113934.0
2018-03-09 15:40:00,329.46,330.04,329.35,329.84,225234.0,329.46,330.04,329.35,329.84,225234.0
2018-03-09 15:45:00,329.84,330.07,329.77,330.0,167032.0,329.84,330.07,329.77,330.0,167032.0
2018-03-09 15:50:00,330.46,330.9,330.0,330.86,340171.0,330.46,330.9,330.0,330.86,340171.0
2018-03-09 15:55:00,330.86,331.44,330.8,331.41,567801.0,330.86,331.44,330.8,331.41,567801.0
2018-03-12 09:30:00,333.72,333.98,329.36,329.51,767068.0,333.72,333.98,329.36,329.51,767068.0
2018-03-12 09:35:00,329.5,331.4,329.17,330.74,305628.0,329.5,331.4,329.17,330.74,305628.0
2018-03-12 09:40:00,330.77,330.87,327.83,328.0,387149.0,330.77,330.87,327.83,328.0,387149.0
2018-03-12 09:45:00,328.2,329.29,326.88,327.46,473418.0,328.2,329.29,326.88,327.46,473418.0
2018-03-12 09:50:00,327.82,328.0,324.35,325.8,690472.0,327.82,328.0,324.35,325.8,690472.0
2018-03-12 09:55:00,325.72,327.42,325.13,326.4,430285.0,325.72,327.42,325.13,326.4,430285.0
2018-03-12 10:00:00,326.55,328.9,326.48,328.53,325376.0,326.55,328.9,326.48,328.53,325376.0
2018-03-12 10:05:00,328.61,329.0,326.9,327.2,339385.0,328.61,329.0,326.9,327.2,339385.0
2018-03-12 10:10:00,327.15,327.94,327.14,327.5,148048.0,327.15,327.94,327.14,327.5,148048.0
2018-03-12 10:15:00,327.5,327.52,325.12,326.46,306043.0,327.5,327.52,325.12,326.46,306043.0
2018-03-12 10:20:00,326.51,326.64,325.22,325.39,198052.0,326.51,326.64,325.22,325.39,198052.0
2018-03-12 10:25:00,325.42,325.73,324.42,324.77,275581.0,325.42,325.73,324.42,324.77,275581.0
2018-03-12 10:30:00,324.82,325.0,323.75,324.62,344593.0,324.82,325.0,323.75,324.62,344593.0
2018-03-12 10:35:00,324.65,325.66,324.5,324.59,196754.0,324.65,325.66,324.5,324.59,196754.0
2018-03-12 10:40:00,324.54,325.58,323.8,325.41,211279.0,324.54,325.58,323.8,325.41,211279.0
2018-03-12 10:45:00,325.41,325.49,324.11,324.47,153588.0,325.41,325.49,324.11,324.47,153588.0
2018-03-12 10:50:00,324.57,324.97,323.28,323.88,242155.0,324.57,324.97,323.28,323.88,242155.0
2018-03-12 10:55:00,323.85,324.17,323.36,323.7,150789.0,323.85,324.17,323.36,323.7,150789.0
2018-03-12 11:00:00,323.66,324.5,323.57,324.01,193529.0,323.66,324.5,323.57,324.01,193529.0
2018-03-12 11:05:00,323.99,324.04,323.38,323.91,116972.0,323.99,324.04,323.38,323.91,116972.0
2018-03-12 11:10:00,323.84,324.05,323.34,323.83,109895.0,323.84,324.05,323.34,323.83,109895.0
2018-03-12 11:15:00,323.82,323.94,323.1,323.9,113865.0,323.82,323.94,323.1,323.9,113865.0
2018-03-12 11:20:00,323.87,324.01,323.05,323.05,122000.0,323.87,324.01,323.05,323.05,122000.0
2018-03-12 11:25:00,323.05,323.09,321.17,321.51,352111.0,323.05,323.09,321.17,321.51,352111.0
2018-03-12 11:30:00,321.57,323.92,321.54,323.79,205578.0,321.57,323.92,321.54,323.79,205578.0
2018-03-12 11:35:00,323.79,324.55,323.78,324.01,198757.0,323.79,324.55,323.78,324.01,198757.0
2018-03-12 11:40:00,323.94,324.15,323.27,324.04,97802.0,323.94,324.15,323.27,324.04,97802.0
2018-03-12 11:45:00,324.0,324.42,323.71,324.06,103965.0,324.0,324.42,323.71,324.06,103965.0
2018-03-12 11:50:00,324.0,324.1,323.48,323.87,117881.0,324.0,324.1,323.48,323.87,117881.0
2018-03-12 11:55:00,323.95,323.97,323.03,323.44,87680.0,323.95,323.97,323.03,323.44,87680.0
2018-03-12 12:00:00,323.42,324.1,323.42,323.83,129244.0,323.42,324.1,323.42,323.83,129244.0
2018-03-12 12:05:00,323.92,324.1,323.51,323.85,66617.0,323.92,324.1,323.51,323.85,66617.0
2018-03-12 12:10:00,323.76,324.06,323.4,323.96,119350.0,323.76,324.06,323.4,323.96,119350.0
2018-03-12 12:15:00,324.02,324.04,323.67,323.78,46469.0,324.02,324.04,323.67,323.78,46469.0
2018-03-12 12:20:00,323.79,323.82,322.0,322.07,255410.0,323.79,323.82,322.0,322.07,255410.0
2018-03-12 12:25:00,322.06,323.36,321.45,322.94,429165.0,322.06,323.36,321.45,322.94,429165.0
2018-03-12 12:30:00,322.85,323.1,322.13,322.82,162321.0,322.85,323.1,322.13,322.82,162321.0
2018-03-12 12:35:00,322.88,323.09,322.27,322.57,83548.0,322.88,323.09,322.27,322.57,83548.0
2018-03-12 12:40:00,322.59,323.49,322.44,322.88,141007.0,322.59,323.49,322.44,322.88,141007.0
2018-03-12 12:45:00,322.84,323.29,322.74,322.85,63136.0,322.84,323.29,322.74,322.85,63136.0
2018-03-12 12:50:00,322.82,323.0,321.84,322.12,104594.0,322.82,323.0,321.84,322.12,104594.0
2018-03-12 12:55:00,322.05,322.34,321.5,321.63,149657.0,322.05,322.34,321.5,321.63,149657.0
2018-03-12 13:00:00,321.56,321.59,320.13,320.25,330591.0,321.56,321.59,320.13,320.25,330591.0
2018-03-12 13:05:00,320.25,321.34,320.2,321.1,230468.0,320.25,321.34,320.2,321.1,230468.0
2018-03-12 13:10:00,321.19,321.39,320.21,320.25,110223.0,321.19,321.39,320.21,320.25,110223.0
2018-03-12 13:15:00,320.22,320.32,318.77,319.38,375140.0,320.22,320.32,318.77,319.38,375140.0
2018-03-12 13:20:00,319.38,320.9,319.0,320.67,188136.0,319.38,320.9,319.0,320.67,188136.0
2018-03-12 13:25:00,320.77,321.89,320.72,321.06,176512.0,320.77,321.89,320.72,321.06,176512.0
2018-03-12 13:30:00,321.06,321.06,319.25,319.34,217299.0,321.06,321.06,319.25,319.34,217299.0
2018-03-12 13:35:00,319.33,320.28,319.31,319.97,134568.0,319.33,320.28,319.31,319.97,134568.0
2018-03-12 13:40:00,319.94,320.79,319.36,319.75,115150.0,319.94,320.79,319.36,319.75,115150.0
2018-03-12 13:45:00,319.87,320.35,319.36,320.16,82514.0,319.87,320.35,319.36,320.16,82514.0
2018-03-12 13:50:00,320.13,320.66,319.54,319.75,89006.0,320.13,320.66,319.54,319.75,89006.0
2018-03-12 13:55:00,319.75,319.75,318.61,318.61,160098.0,319.75,319.75,318.61,318.61,160098.0
2018-03-12 14:00:00,318.65,319.57,318.64,319.15,128462.0,318.65,319.57,318.64,319.15,128462.0
2018-03-12 14:05:00,319.13,319.4,318.6,319.05,82761.0,319.13,319.4,318.6,319.05,82761.0
2018-03-12 14:10:00,319.09,319.53,318.6,319.22,94463.0,319.09,319.53,318.6,319.22,94463.0
2018-03-12 14:15:00,319.3,320.25,319.18,320.25,112011.0,319.3,320.25,319.18,320.25,112011.0
2018-03-12 14:20:00,320.28,320.84,319.79,320.03,102272.0,320.28,320.84,319.79,320.03,102272.0
2018-03-12 14:25:00,320.0,320.12,319.0,319.19,93669.0,320.0,320.12,319.0,319.19,93669.0
2018-03-12 14:30:00,319.25,319.64,319.1,319.33,64027.0,319.25,319.64,319.1,319.33,64027.0
2018-03-12 14:35:00,319.27,320.08,319.05,320.08,89182.0,319.27,320.08,319.05,320.08,89182.0
2018-03-12 14:40:00,320.08,320.33,319.4,320.19,79570.0,320.08,320.33,319.4,320.19,79570.0
2018-03-12 14:45:00,320.23,320.78,319.93,320.73,78978.0,320.23,320.78,319.93,320.73,78978.0
2018-03-12 14:50:00,320.74,322.48,320.68,322.02,243932.0,320.74,322.48,320.68,322.02,243932.0
2018-03-12 14:55:00,321.97,322.2,321.53,322.01,105809.0,321.97,322.2,321.53,322.01,105809.0
2018-03-12 15:00:00,322.0,322.3,321.6,321.81,75706.0,322.0,322.3,321.6,321.81,75706.0
2018-03-12 15:05:00,321.81,322.43,321.76,322.01,150793.0,321.81,322.43,321.76,322.01,150793.0
2018-03-12 15:10:00,322.03,322.32,321.53,321.81,100171.0,322.03,322.32,321.53,321.81,100171.0
2018-03-12 15:15:00,321.86,322.12,321.65,321.71,78779.0,321.86,322.12,321.65,321.71,78779.0
2018-03-12 15:20:00,321.75,322.06,321.75,321.95,69640.0,321.75,322.06,321.75,321.95,69640.0
2018-03-12 15:25:00,321.96,322.03,320.87,320.93,118589.0,321.96,322.03,320.87,320.93,118589.0
2018-03-12 15:30:00,320.95,321.43,320.5,320.74,102454.0,320.95,321.43,320.5,320.74,102454.0
2018-03-12 15:35:00,320.83,321.67,320.61,321.55,84831.0,320.83,321.67,320.61,321.55,84831.0
2018-03-12 15:40:00,321.55,321.8,321.11,321.24,107833.0,321.55,321.8,321.11,321.24,107833.0
2018-03-12 15:45:00,321.18,321.99,321.18,321.98,143799.0,321.18,321.99,321.18,321.98,143799.0
2018-03-12 15:50:00,321.97,321.97,321.4,321.56,211984.0,321.97,321.97,321.4,321.56,211984.0
2018-03-12 15:55:00,321.56,321.73,321.14,321.3,256611.0,321.56,321.73,321.14,321.3,256611.0
2018-03-13 09:30:00,323.81,324.71,322.5,324.04,493731.0,323.81,324.71,322.5,324.04,493731.0
2018-03-13 09:35:00,324.0,325.85,323.6,324.94,397989.0,324.0,325.85,323.6,324.94,397989.0
2018-03-13 09:40:00,324.75,325.08,323.82,324.93,166081.0,324.75,325.08,323.82,324.93,166081.0
2018-03-13 09:45:00,324.89,325.48,322.0,322.45,272002.0,324.89,325.48,322.0,322.45,272002.0
2018-03-13 09:50:00,322.36,322.67,320.14,320.22,315905.0,322.36,322.67,320.14,320.22,315905.0
2018-03-13 09:55:00,320.38,322.3,320.22,321.6,317640.0,320.38,322.3,320.22,321.6,317640.0
2018-03-13 10:00:00,321.63,322.17,320.61,321.5,205320.0,321.63,322.17,320.61,321.5,205320.0
2018-03-13 10:05:00,321.44,322.2,321.28,322.09,197187.0,321.44,322.2,321.28,322.09,197187.0
2018-03-13 10:10:00,322.08,323.14,322.0,322.52,226812.0,322.08,323.14,322.0,322.52,226812.0
2018-03-13 10:15:00,322.55,323.94,322.54,323.0,248204.0,322.55,323.94,322.54,323.0,248204.0
2018-03-13 10:20:00,323.06,323.77,322.56,323.34,159913.0,323.06,323.77,322.56,323.34,159913.0
2018-03-13 10:25:00,323.32,323.69,321.9,322.46,110673.0,323.32,323.69,321.9,322.46,110673.0
2018-03-13 10:30:00,322.53,322.66,320.82,320.93,140828.0,322.53,322.66,320.82,320.93,140828.0
2018-03-13 10:35:00,320.98,321.21,320.55,320.84,87797.0,320.98,321.21,320.55,320.84,87797.0
2018-03-13 10:40:00,320.85,322.26,320.81,322.0,92158.0,320.85,322.26,320.81,322.0,92158.0
2018-03-13 10:45:00,321.94,321.98,321.08,321.33,74703.0,321.94,321.98,321.08,321.33,74703.0
2018-03-13 10:50:00,321.26,321.26,319.67,320.04,186518.0,321.26,321.26,319.67,320.04,186518.0
2018-03-13 10:55:00,319.94,320.04,318.69,318.8,203627.0,319.94,320.04,318.69,318.8,203627.0
2018-03-13 11:00:00,318.89,318.9,316.36,316.51,342710.0,318.89,318.9,316.36,316.51,342710.0
2018-03-13 11:05:00,316.51,316.66,315.28,315.61,308599.0,316.51,316.66,315.28,315.61,308599.0
2018-03-13 11:10:00,315.58,318.23,315.58,317.34,174816.0,315.58,318.23,315.58,317.34,174816.0
2018-03-13 11:15:00,317.43,317.75,315.88,316.57,165318.0,317.43,317.75,315.88,316.57,165318.0
2018-03-13 11:20:00,316.52,318.2,316.34,317.64,126564.0,316.52,318.2,316.34,317.64,126564.0
2018-03-13 11:25:00,317.55,317.66,315.83,316.6,127089.0,317.55,317.66,315.83,316.6,127089.0
2018-03-13 11:30:00,316.6,317.2,315.43,315.6,150296.0,316.6,317.2,315.43,315.6,150296.0
2018-03-13 11:35:00,315.49,317.15,315.41,316.78,130098.0,315.49,317.15,315.41,316.78,130098.0
2018-03-13 11:40:00,316.75,318.05,316.7,317.21,109959.0,316.75,318.05,316.7,317.21,109959.0
2018-03-13 11:45:00,317.3,317.6,316.9,317.56,63115.0,317.3,317.6,316.9,317.56,63115.0
2018-03-13 11:50:00,317.6,317.67,316.87,317.17,81258.0,317.6,317.67,316.87,317.17,81258.0
2018-03-13 11:55:00,317.14,317.21,316.02,316.33,78792.0,317.14,317.21,316.02,316.33,78792.0
2018-03-13 12:00:00,316.42,316.83,315.3,315.61,119219.0,316.42,316.83,315.3,315.61,119219.0
2018-03-13 12:05:00,315.61,315.83,313.27,314.55,340101.0,315.61,315.83,313.27,314.55,340101.0
2018-03-13 12:10:00,314.55,315.16,313.75,314.73,127695.0,314.55,315.16,313.75,314.73,127695.0
2018-03-13 12:15:00,314.79,315.77,314.73,315.57,119931.0,314.79,315.77,314.73,315.57,119931.0
2018-03-13 12:20:00,315.58,316.14,315.54,315.7,118922.0,315.58,316.14,315.54,315.7,118922.0
2018-03-13 12:25:00,315.77,315.8,315.01,315.38,83670.0,315.77,315.8,315.01,315.38,83670.0
2018-03-13 12:30:00,315.45,316.35,315.32,315.92,80735.0,315.45,316.35,315.32,315.92,80735.0
2018-03-13 12:35:00,315.89,316.12,315.5,315.82,62630.0,315.89,316.12,315.5,315.82,62630.0
2018-03-13 12:40:00,315.75,316.0,315.44,315.94,71182.0,315.75,316.0,315.44,315.94,71182.0
2018-03-13 12:45:00,315.9,316.93,315.61,316.59,85597.0,315.9,316.93,315.61,316.59,85597.0
2018-03-13 12:50:00,316.56,317.06,315.68,316.66,82353.0,316.56,317.06,315.68,316.66,82353.0
2018-03-13 12:55:00,316.65,317.25,316.46,317.08,67747.0,316.65,317.25,316.46,317.08,67747.0
2018-03-13 13:00:00,316.96,318.45,316.84,318.33,114194.0,316.96,318.45,316.84,318.33,114194.0
2018-03-13 13:05:00,318.24,318.37,317.72,317.83,75621.0,318.24,318.37,317.72,317.83,75621.0
2018-03-13 13:10:00,317.97,318.36,317.71,318.34,74616.0,317.97,318.36,317.71,318.34,74616.0
2018-03-13 13:15:00,318.35,319.29,318.2,318.95,106502.0,318.35,319.29,318.2,318.95,106502.0
2018-03-13 13:20:00,318.91,319.15,317.71,317.93,101377.0,318.91,319.15,317.71,317.93,101377.0
2018-03-13 13:25:00,317.91,318.0,317.52,317.81,46504.0,317.91,318.0,317.52,317.81,46504.0
2018-03-13 13:30:00,317.8,318.39,317.54,317.54,55310.0,317.8,318.39,317.54,317.54,55310.0
2018-03-13 13:35:00,317.74,317.76,317.36,317.41,44729.0,317.74,317.76,317.36,317.41,44729.0
2018-03-13 13:40:00,317.58,317.72,316.84,316.84,47057.0,317.58,317.72,316.84,316.84,47057.0
2018-03-13 13:45:00,316.82,316.97,315.77,316.39,88875.0,316.82,316.97,315.77,316.39,88875.0
2018-03-13 13:50:00,316.32,316.69,315.9,316.23,53587.0,316.32,316.69,315.9,316.23,53587.0
2018-03-13 13:55:00,316.14,316.14,315.27,315.49,78131.0,316.14,316.14,315.27,315.49,78131.0
2018-03-13 14:00:00,315.42,316.32,315.36,316.23,60243.0,315.42,316.32,315.36,316.23,60243.0
2018-03-13 14:05:00,316.31,316.36,315.6,315.66,45378.0,316.31,316.36,315.6,315.66,45378.0
2018-03-13 14:10:00,315.65,315.77,315.08,315.11,46594.0,315.65,315.77,315.08,315.11,46594.0
2018-03-13 14:15:00,315.1,315.89,315.04,315.82,46666.0,315.1,315.89,315.04,315.82,46666.0
2018-03-13 14:20:00,315.87,316.28,315.4,315.4,47132.0,315.87,316.28,315.4,315.4,47132.0
2018-03-13 14:25:00,315.47,316.0,315.06,315.44,46951.0,315.47,316.0,315.06,315.44,46951.0
2018-03-13 14:30:00,315.47,316.66,315.33,316.27,73614.0,315.47,316.66,315.33,316.27,73614.0
2018-03-13 14:35:00,316.21,316.32,315.8,316.22,45807.0,316.21,316.32,315.8,316.22,45807.0
2018-03-13 14:40:00,316.19,316.29,315.5,315.68,52455.0,316.19,316.29,315.5,315.68,52455.0
2018-03-13 14:45:00,315.76,316.0,315.12,315.25,69719.0,315.76,316.0,315.12,315.25,69719.0
2018-03-13 14:50:00,315.25,315.67,315.0,315.44,76554.0,315.25,315.67,315.0,315.44,76554.0
2018-03-13 14:55:00,315.36,316.16,315.03,315.67,67692.0,315.36,316.16,315.03,315.67,67692.0
2018-03-13 15:00:00,315.85,316.3,314.96,315.3,84316.0,315.85,316.3,314.96,315.3,84316.0
2018-03-13 15:05:00,315.34,315.74,315.05,315.63,64985.0,315.34,315.74,315.05,315.63,64985.0
2018-03-13 15:10:00,315.69,315.7,314.91,314.99,93707.0,315.69,315.7,314.91,314.99,93707.0
2018-03-13 15:15:00,315.0,315.69,314.98,315.25,66728.0,315.0,315.69,314.98,315.25,66728.0
2018-03-13 15:20:00,315.19,315.56,314.95,315.34,106687.0,315.19,315.56,314.95,315.34,106687.0
2018-03-13 15:25:00,315.43,316.29,314.95,315.67,87069.0,315.43,316.29,314.95,315.67,87069.0
2018-03-13 15:30:00,315.69,316.07,315.43,315.63,70490.0,315.69,316.07,315.43,315.63,70490.0
2018-03-13 15:35:00,315.6,316.0,315.44,315.66,95469.0,315.6,316.0,315.44,315.66,95469.0
2018-03-13 15:40:00,315.66,315.88,315.45,315.77,78176.0,315.66,315.88,315.45,315.77,78176.0
2018-03-13 15:45:00,315.72,315.74,315.11,315.23,127302.0,315.72,315.74,315.11,315.23,127302.0
2018-03-13 15:50:00,315.27,316.1,315.27,315.75,141304.0,315.27,316.1,315.27,315.75,141304.0
2018-03-13 15:55:00,315.75,316.0,315.37,315.87,195606.0,315.75,316.0,315.37,315.87,195606.0
2018-03-14 09:30:00,318.16,320.5,318.15,319.3,407271.0,318.16,320.5,318.15,319.3,407271.0
2018-03-14 09:35:00,319.48,320.58,318.75,319.86,268175.0,319.48,320.58,318.75,319.86,268175.0
2018-03-14 09:40:00,319.92,321.2,319.82,320.87,319923.0,319.92,321.2,319.82,320.87,319923.0
2018-03-14 09:45:00,320.77,321.9,320.07,320.59,274663.0,320.77,321.9,320.07,320.59,274663.0
2018-03-14 09:50:00,320.54,321.12,319.69,320.75,199200.0,320.54,321.12,319.69,320.75,199200.0
2018-03-14 09:55:00,320.72,321.56,319.85,321.56,222225.0,320.72,321.56,319.85,321.56,222225.0
2018-03-14 10:00:00,321.59,322.97,321.39,322.87,268165.0,321.59,322.97,321.39,322.87,268165.0
2018-03-14 10:05:00,322.94,323.64,322.5,322.62,241082.0,322.94,323.64,322.5,322.62,241082.0
2018-03-14 10:10:00,322.61,322.96,321.28,321.72,207206.0,322.61,322.96,321.28,321.72,207206.0
2018-03-14 10:15:00,321.77,321.91,320.51,320.76,226432.0,321.77,321.91,320.51,320.76,226432.0
2018-03-14 10:20:00,320.82,321.99,320.38,321.15,196725.0,320.82,321.99,320.38,321.15,196725.0
2018-03-14 10:25:00,321.16,322.58,321.04,322.02,157972.0,321.16,322.58,321.04,322.02,157972.0
2018-03-14 10:30:00,322.08,322.3,321.26,321.91,79673.0,322.08,322.3,321.26,321.91,79673.0
2018-03-14 10:35:00,321.97,321.97,320.21,320.64,143103.0,321.97,321.97,320.21,320.64,143103.0
2018-03-14 10:40:00,320.71,321.84,320.67,321.77,89715.0,320.71,321.84,320.67,321.77,89715.0
2018-03-14 10:45:00,321.74,322.14,321.57,321.82,75689.0,321.74,322.14,321.57,321.82,75689.0
2018-03-14 10:50:00,321.89,321.97,321.11,321.58,54675.0,321.89,321.97,321.11,321.58,54675.0
2018-03-14 10:55:00,321.53,321.99,321.34,321.64,53944.0,321.53,321.99,321.34,321.64,53944.0
2018-03-14 11:00:00,321.72,321.9,320.85,320.94,72408.0,321.72,321.9,320.85,320.94,72408.0
2018-03-14 11:05:00,320.95,321.51,320.54,321.31,61500.0,320.95,321.51,320.54,321.31,61500.0
2018-03-14 11:10:00,321.3,321.5,320.82,320.82,44461.0,321.3,321.5,320.82,320.82,44461.0
2018-03-14 11:15:00,320.82,320.85,319.37,319.79,193248.0,320.82,320.85,319.37,319.79,193248.0
2018-03-14 11:20:00,319.74,319.76,318.18,318.9,165699.0,319.74,319.76,318.18,318.9,165699.0
2018-03-14 11:25:00,318.9,319.5,318.85,319.15,85011.0,318.9,319.5,318.85,319.15,85011.0
2018-03-14 11:30:00,319.11,319.94,319.08,319.2,42744.0,319.11,319.94,319.08,319.2,42744.0
2018-03-14 11:35:00,319.13,319.32,317.7,318.57,99223.0,319.13,319.32,317.7,318.57,99223.0
2018-03-14 11:40:00,318.57,319.14,317.8,318.89,87038.0,318.57,319.14,317.8,318.89,87038.0
2018-03-14 11:45:00,318.99,319.62,318.89,319.01,80487.0,318.99,319.62,318.89,319.01,80487.0
2018-03-14 11:50:00,319.03,320.66,319.02,320.12,84899.0,319.03,320.66,319.02,320.12,84899.0
2018-03-14 11:55:00,320.22,320.5,319.37,319.53,52623.0,320.22,320.5,319.37,319.53,52623.0
2018-03-14 12:00:00,319.52,320.1,319.47,319.96,55565.0,319.52,320.1,319.47,319.96,55565.0
2018-03-14 12:05:00,319.77,319.99,318.54,318.61,53013.0,319.77,319.99,318.54,318.61,53013.0
2018-03-14 12:10:00,318.69,319.29,318.47,319.14,68622.0,318.69,319.29,318.47,319.14,68622.0
2018-03-14 12:15:00,319.23,320.75,318.99,320.64,77973.0,319.23,320.75,318.99,320.64,77973.0
2018-03-14 12:20:00,320.66,321.0,320.23,320.45,78134.0,320.66,321.0,320.23,320.45,78134.0
2018-03-14 12:25:00,320.5,320.83,320.14,320.75,66394.0,320.5,320.83,320.14,320.75,66394.0
2018-03-14 12:30:00,320.75,321.59,320.4,321.38,95796.0,320.75,321.59,320.4,321.38,95796.0
2018-03-14 12:35:00,321.34,322.18,321.22,321.94,104509.0,321.34,322.18,321.22,321.94,104509.0
2018-03-14 12:40:00,321.95,322.32,321.55,321.72,67984.0,321.95,322.32,321.55,321.72,67984.0
2018-03-14 12:45:00,321.73,322.56,321.48,321.72,83878.0,321.73,322.56,321.48,321.72,83878.0
2018-03-14 12:50:00,321.73,322.49,321.53,322.38,62348.0,321.73,322.49,321.53,322.38,62348.0
2018-03-14 12:55:00,322.45,322.45,321.4,321.76,54157.0,322.45,322.45,321.4,321.76,54157.0
2018-03-14 13:00:00,321.67,321.88,320.84,320.96,74465.0,321.67,321.88,320.84,320.96,74465.0
2018-03-14 13:05:00,321.11,321.5,320.9,321.32,37207.0,321.11,321.5,320.9,321.32,37207.0
2018-03-14 13:10:00,321.36,321.44,320.67,320.89,67231.0,321.36,321.44,320.67,320.89,67231.0
2018-03-14 13:15:00,320.91,321.66,320.58,321.65,53637.0,320.91,321.66,320.58,321.65,53637.0
2018-03-14 13:20:00,321.63,322.2,321.56,322.05,44808.0,321.63,322.2,321.56,322.05,44808.0
2018-03-14 13:25:00,322.2,322.2,321.33,321.56,38376.0,322.2,322.2,321.33,321.56,38376.0
2018-03-14 13:30:00,321.58,322.0,321.52,321.73,29716.0,321.58,322.0,321.52,321.73,29716.0
2018-03-14 13:35:00,321.72,322.58,321.72,322.57,61752.0,321.72,322.58,321.72,322.57,61752.0
2018-03-14 13:40:00,322.53,323.0,322.39,322.39,81468.0,322.53,323.0,322.39,322.39,81468.0
2018-03-14 13:45:00,322.57,323.19,322.52,322.99,96751.0,322.57,323.19,322.52,322.99,96751.0
2018-03-14 13:50:00,323.0,323.63,322.93,323.18,100072.0,323.0,323.63,322.93,323.18,100072.0
2018-03-14 13:55:00,323.21,323.28,322.66,322.81,58534.0,323.21,323.28,322.66,322.81,58534.0
2018-03-14 14:00:00,322.75,323.03,322.26,322.68,33073.0,322.75,323.03,322.26,322.68,33073.0
2018-03-14 14:05:00,322.79,323.06,322.64,322.92,40317.0,322.79,323.06,322.64,322.92,40317.0
2018-03-14 14:10:00,322.81,322.95,322.32,322.53,57371.0,322.81,322.95,322.32,322.53,57371.0
2018-03-14 14:15:00,322.54,322.9,322.31,322.58,43987.0,322.54,322.9,322.31,322.58,43987.0
2018-03-14 14:20:00,322.58,322.99,322.53,322.91,47999.0,322.58,322.99,322.53,322.91,47999.0
2018-03-14 14:25:00,322.91,323.8,322.74,323.69,89294.0,322.91,323.8,322.74,323.69,89294.0
2018-03-14 14:30:00,323.74,323.88,323.22,323.24,68958.0,323.74,323.88,323.22,323.24,68958.0
2018-03-14 14:35:00,323.3,323.47,321.4,322.01,123011.0,323.3,323.47,321.4,322.01,123011.0
2018-03-14 14:40:00,322.12,322.58,320.74,321.01,129254.0,322.12,322.58,320.74,321.01,129254.0
2018-03-14 14:45:00,321.04,321.81,320.76,321.36,90873.0,321.04,321.81,320.76,321.36,90873.0
2018-03-14 14:50:00,321.34,321.88,320.54,321.21,91096.0,321.34,321.88,320.54,321.21,91096.0
2018-03-14 14:55:00,321.25,322.16,321.24,321.85,62499.0,321.25,322.16,321.24,321.85,62499.0
2018-03-14 15:00:00,321.83,322.12,321.37,321.54,48029.0,321.83,322.12,321.37,321.54,48029.0
2018-03-14 15:05:00,321.52,321.7,321.18,321.49,48720.0,321.52,321.7,321.18,321.49,48720.0
2018-03-14 15:10:00,321.46,321.49,320.47,320.71,83634.0,321.46,321.49,320.47,320.71,83634.0
2018-03-14 15:15:00,320.7,321.65,320.33,320.77,75939.0,320.7,321.65,320.33,320.77,75939.0
2018-03-14 15:20:00,320.7,321.2,320.24,321.05,49099.0,320.7,321.2,320.24,321.05,49099.0
2018-03-14 15:25:00,321.02,321.03,320.38,320.57,50830.0,321.02,321.03,320.38,320.57,50830.0
2018-03-14 15:30:00,320.65,321.29,320.42,320.97,73426.0,320.65,321.29,320.42,320.97,73426.0
2018-03-14 15:35:00,320.98,321.23,320.9,321.04,39125.0,320.98,321.23,320.9,321.04,39125.0
2018-03-14 15:40:00,321.01,321.01,320.35,320.65,59678.0,321.01,321.01,320.35,320.65,59678.0
2018-03-14 15:45:00,320.69,321.49,320.64,321.45,77341.0,320.69,321.49,320.64,321.45,77341.0
2018-03-14 15:50:00,321.46,321.79,321.17,321.46,83200.0,321.46,321.79,321.17,321.46,83200.0
2018-03-14 15:55:00,321.43,321.58,321.23,321.55,159099.0,321.43,321.58,321.23,321.55,159099.0
2018-03-15 09:30:00,323.17,323.4,319.2,319.82,305918.0,323.17,323.4,319.2,319.82,305918.0
2018-03-15 09:35:00,320.07,321.0,319.61,319.69,108105.0,320.07,321.0,319.61,319.69,108105.0
2018-03-15 09:40:00,319.83,320.19,319.21,320.16,126959.0,319.83,320.19,319.21,320.16,126959.0
2018-03-15 09:45:00,320.13,320.49,318.31,318.74,161022.0,320.13,320.49,318.31,318.74,161022.0
2018-03-15 09:50:00,318.69,319.94,318.36,319.65,80359.0,318.69,319.94,318.36,319.65,80359.0
2018-03-15 09:55:00,319.76,320.23,319.55,319.59,71538.0,319.76,320.23,319.55,319.59,71538.0
2018-03-15 10:00:00,319.79,320.86,319.78,320.38,105003.0,319.79,320.86,319.78,320.38,105003.0
2018-03-15 10:05:00,320.25,320.77,319.97,320.34,40822.0,320.25,320.77,319.97,320.34,40822.0
2018-03-15 10:10:00,320.5,321.28,320.37,320.72,61703.0,320.5,321.28,320.37,320.72,61703.0
2018-03-15 10:15:00,320.68,321.49,320.05,320.05,85082.0,320.68,321.49,320.05,320.05,85082.0
2018-03-15 10:20:00,320.11,320.62,319.65,320.28,95065.0,320.11,320.62,319.65,320.28,95065.0
2018-03-15 10:25:00,320.34,320.99,320.1,320.76,57234.0,320.34,320.99,320.1,320.76,57234.0
2018-03-15 10:30:00,320.79,321.48,320.28,320.28,36274.0,320.79,321.48,320.28,320.28,36274.0
2018-03-15 10:35:00,320.41,320.86,320.0,320.17,23271.0,320.41,320.86,320.0,320.17,23271.0
2018-03-15 10:40:00,320.12,320.42,319.69,320.21,37355.0,320.12,320.42,319.69,320.21,37355.0
2018-03-15 10:45:00,320.16,320.46,319.96,320.1,50473.0,320.16,320.46,319.96,320.1,50473.0
2018-03-15 10:50:00,320.15,320.16,319.2,319.44,66296.0,320.15,320.16,319.2,319.44,66296.0
2018-03-15 10:55:00,319.59,320.16,319.55,319.94,51793.0,319.59,320.16,319.55,319.94,51793.0
2018-03-15 11:00:00,319.94,320.79,319.92,320.56,56758.0,319.94,320.79,319.92,320.56,56758.0
2018-03-15 11:05:00,320.45,321.24,320.45,321.03,66242.0,320.45,321.24,320.45,321.03,66242.0
2018-03-15 11:10:00,321.13,321.27,320.79,321.21,24040.0,321.13,321.27,320.79,321.21,24040.0
2018-03-15 11:15:00,321.24,321.41,321.08,321.21,34202.0,321.24,321.41,321.08,321.21,34202.0
2018-03-15 11:20:00,321.17,321.46,320.84,320.98,56399.0,321.17,321.46,320.84,320.98,56399.0
2018-03-15 11:25:00,320.95,322.0,320.95,321.7,72516.0,320.95,322.0,320.95,321.7,72516.0
2018-03-15 11:30:00,321.74,321.88,321.3,321.88,40473.0,321.74,321.88,321.3,321.88,40473.0
2018-03-15 11:35:00,321.77,322.1,321.66,321.84,52225.0,321.77,322.1,321.66,321.84,52225.0
2018-03-15 11:40:00,321.87,321.91,321.33,321.79,39634.0,321.87,321.91,321.33,321.79,39634.0
2018-03-15 11:45:00,321.8,321.89,321.36,321.62,36785.0,321.8,321.89,321.36,321.62,36785.0
2018-03-15 11:50:00,321.6,321.89,321.14,321.2,41498.0,321.6,321.89,321.14,321.2,41498.0
2018-03-15 11:55:00,321.17,321.59,321.02,321.4,27078.0,321.17,321.59,321.02,321.4,27078.0
2018-03-15 12:00:00,321.58,321.65,320.88,320.98,21756.0,321.58,321.65,320.88,320.98,21756.0
2018-03-15 12:05:00,320.96,321.04,320.44,320.76,28535.0,320.96,321.04,320.44,320.76,28535.0
2018-03-15 12:10:00,320.64,320.85,320.2,320.32,25714.0,320.64,320.85,320.2,320.32,25714.0
2018-03-15 12:15:00,320.32,320.95,320.32,320.73,29979.0,320.32,320.95,320.32,320.73,29979.0
2018-03-15 12:20:00,320.79,320.95,320.5,320.58,14154.0,320.79,320.95,320.5,320.58,14154.0
2018-03-15 12:25:00,320.58,320.9,320.5,320.7,16192.0,320.58,320.9,320.5,320.7,16192.0
2018-03-15 12:30:00,320.74,320.82,320.0,320.25,32771.0,320.74,320.82,320.0,320.25,32771.0
2018-03-15 12:35:00,320.27,320.5,320.06,320.1,16447.0,320.27,320.5,320.06,320.1,16447.0
2018-03-15 12:40:00,320.05,320.6,319.8,320.52,48332.0,320.05,320.6,319.8,320.52,48332.0
2018-03-15 12:45:00,320.44,320.55,320.12,320.34,12673.0,320.44,320.55,320.12,320.34,12673.0
2018-03-15 12:50:00,320.34,320.97,320.33,320.42,30084.0,320.34,320.97,320.33,320.42,30084.0
2018-03-15 12:55:00,320.53,320.54,320.12,320.31,9898.0,320.53,320.54,320.12,320.31,9898.0
2018-03-15 13:00:00,320.35,320.5,320.21,320.46,14151.0,320.35,320.5,320.21,320.46,14151.0
2018-03-15 13:05:00,320.46,320.63,320.37,320.55,14288.0,320.46,320.63,320.37,320.55,14288.0
2018-03-15 13:10:00,320.55,320.58,320.17,320.19,16552.0,320.55,320.58,320.17,320.19,16552.0
2018-03-15 13:15:00,320.27,320.31,319.36,319.65,43275.0,320.27,320.31,319.36,319.65,43275.0
2018-03-15 13:20:00,319.67,319.94,319.43,319.63,32555.0,319.67,319.94,319.43,319.63,32555.0
2018-03-15 13:25:00,319.55,320.12,319.54,320.05,12886.0,319.55,320.12,319.54,320.05,12886.0
2018-03-15 13:30:00,320.04,320.19,319.62,319.7,22013.0,320.04,320.19,319.62,319.7,22013.0
2018-03-15 13:35:00,319.83,319.93,319.69,319.85,13411.0,319.83,319.93,319.69,319.85,13411.0
2018-03-15 13:40:00,319.85,320.09,319.8,319.85,11146.0,319.85,320.09,319.8,319.85,11146.0
2018-03-15 13:45:00,319.85,319.85,318.79,319.16,62669.0,319.85,319.85,318.79,319.16,62669.0
2018-03-15 13:50:00,319.29,319.45,318.7,319.06,34442.0,319.29,319.45,318.7,319.06,34442.0
2018-03-15 13:55:00,319.12,319.2,318.15,318.37,65435.0,319.12,319.2,318.15,318.37,65435.0
2018-03-15 14:00:00,318.26,319.04,318.14,318.94,53378.0,318.26,319.04,318.14,318.94,53378.0
2018-03-15 14:05:00,319.03,319.14,318.78,319.04,35101.0,319.03,319.14,318.78,319.04,35101.0
2018-03-15 14:10:00,319.01,319.42,318.9,319.11,36307.0,319.01,319.42,318.9,319.11,36307.0
2018-03-15 14:15:00,319.09,319.77,319.09,319.63,44049.0,319.09,319.77,319.09,319.63,44049.0
2018-03-15 14:20:00,319.65,319.91,319.45,319.7,38002.0,319.65,319.91,319.45,319.7,38002.0
2018-03-15 14:25:00,319.75,319.98,319.0,319.22,32294.0,319.75,319.98,319.0,319.22,32294.0
2018-03-15 14:30:00,319.21,319.6,319.2,319.44,17908.0,319.21,319.6,319.2,319.44,17908.0
2018-03-15 14:35:00,319.33,319.72,319.17,319.32,27285.0,319.33,319.72,319.17,319.32,27285.0
2018-03-15 14:40:00,319.4,319.61,318.96,319.3,31709.0,319.4,319.61,318.96,319.3,31709.0
2018-03-15 14:45:00,319.35,319.56,319.08,319.31,25599.0,319.35,319.56,319.08,319.31,25599.0
2018-03-15 14:50:00,319.32,319.61,319.13,319.51,12754.0,319.32,319.61,319.13,319.51,12754.0
2018-03-15 14:55:00,319.5,320.91,319.48,320.87,56975.0,319.5,320.91,319.48,320.87,56975.0
2018-03-15 15:00:00,320.79,321.0,320.59,320.88,52738.0,320.79,321.0,320.59,320.88,52738.0
2018-03-15 15:05:00,320.8,321.73,320.8,321.73,86444.0,320.8,321.73,320.8,321.73,86444.0
2018-03-15 15:10:00,321.7,321.75,320.84,320.93,48867.0,321.7,321.75,320.84,320.93,48867.0
2018-03-15 15:15:00,320.93,321.14,320.16,320.33,51732.0,320.93,321.14,320.16,320.33,51732.0
2018-03-15 15:20:00,320.44,320.86,320.29,320.68,34247.0,320.44,320.86,320.29,320.68,34247.0
2018-03-15 15:25:00,320.68,320.8,320.33,320.7,26642.0,320.68,320.8,320.33,320.7,26642.0
2018-03-15 15:30:00,320.75,321.6,320.66,321.13,53092.0,320.75,321.6,320.66,321.13,53092.0
2018-03-15 15:35:00,321.16,321.2,320.86,320.86,38708.0,321.16,321.2,320.86,320.86,38708.0
2018-03-15 15:40:00,320.86,321.13,320.84,320.91,43898.0,320.86,321.13,320.84,320.91,43898.0
2018-03-15 15:45:00,320.94,321.3,320.91,321.23,60264.0,320.94,321.3,320.91,321.23,60264.0
2018-03-15 15:50:00,321.23,321.27,320.91,321.05,65662.0,321.23,321.27,320.91,321.05,65662.0
2018-03-15 15:55:00,321.05,321.44,320.87,321.11,152564.0,321.05,321.44,320.87,321.11,152564.0
2018-03-16 09:30:00,321.42,324.11,321.33,323.25,747350.0,321.42,324.11,321.33,323.25,747350.0
2018-03-16 09:35:00,323.29,323.9,322.64,323.77,150220.0,323.29,323.9,322.64,323.77,150220.0
2018-03-16 09:40:00,323.73,323.86,322.91,323.44,209614.0,323.73,323.86,322.91,323.44,209614.0
2018-03-16 09:45:00,323.44,323.5,321.92,322.3,134294.0,323.44,323.5,321.92,322.3,134294.0
2018-03-16 09:50:00,322.31,323.43,322.28,322.9,93856.0,322.31,323.43,322.28,322.9,93856.0
2018-03-16 09:55:00,323.1,323.27,322.26,322.59,52330.0,323.1,323.27,322.26,322.59,52330.0
2018-03-16 10:00:00,322.57,323.17,321.82,321.97,56921.0,322.57,323.17,321.82,321.97,56921.0
2018-03-16 10:05:00,321.96,322.64,321.6,321.7,75414.0,321.96,322.64,321.6,321.7,75414.0
2018-03-16 10:10:00,321.74,322.45,321.32,322.07,72060.0,321.74,322.45,321.32,322.07,72060.0
2018-03-16 10:15:00,322.21,322.71,321.5,321.89,56795.0,322.21,322.71,321.5,321.89,56795.0
2018-03-16 10:20:00,321.78,322.03,321.56,321.9,39387.0,321.78,322.03,321.56,321.9,39387.0
2018-03-16 10:25:00,321.91,321.93,321.13,321.27,76020.0,321.91,321.93,321.13,321.27,76020.0
2018-03-16 10:30:00,321.18,321.42,320.55,320.73,81360.0,321.18,321.42,320.55,320.73,81360.0
2018-03-16 10:35:00,320.66,320.8,320.23,320.27,66497.0,320.66,320.8,320.23,320.27,66497.0
2018-03-16 10:40:00,320.21,320.34,319.16,319.59,129488.0,320.21,320.34,319.16,319.59,129488.0
2018-03-16 10:45:00,319.61,320.54,319.42,320.23,99685.0,319.61,320.54,319.42,320.23,99685.0
2018-03-16 10:50:00,320.23,320.54,319.95,320.23,50412.0,320.23,320.54,319.95,320.23,50412.0
2018-03-16 10:55:00,320.26,320.26,319.52,319.95,42602.0,320.26,320.26,319.52,319.95,42602.0
2018-03-16 11:00:00,319.84,320.28,319.35,320.0,70084.0,319.84,320.28,319.35,320.0,70084.0
2018-03-16 11:05:00,320.04,320.15,319.54,319.7,25805.0,320.04,320.15,319.54,319.7,25805.0
2018-03-16 11:10:00,319.74,319.89,319.18,319.3,45815.0,319.74,319.89,319.18,319.3,45815.0
2018-03-16 11:15:00,319.22,319.4,318.38,318.7,118225.0,319.22,319.4,318.38,318.7,118225.0
2018-03-16 11:20:00,318.65,319.32,318.56,318.85,31337.0,318.65,319.32,318.56,318.85,31337.0
2018-03-16 11:25:00,318.9,319.58,318.63,319.36,40208.0,318.9,319.58,318.63,319.36,40208.0
2018-03-16 11:30:00,319.36,320.0,319.35,319.56,63841.0,319.36,320.0,319.35,319.56,63841.0
2018-03-16 11:35:00,319.47,319.53,319.01,319.53,26712.0,319.47,319.53,319.01,319.53,26712.0
2018-03-16 11:40:00,319.43,319.56,318.78,319.16,46637.0,319.43,319.56,318.78,319.16,46637.0
2018-03-16 11:45:00,319.15,319.15,318.6,318.68,26362.0,319.15,319.15,318.6,318.68,26362.0
2018-03-16 11:50:00,318.68,319.28,318.55,319.14,35614.0,318.68,319.28,318.55,319.14,35614.0
2018-03-16 11:55:00,319.12,319.29,318.37,318.65,53667.0,319.12,319.29,318.37,318.65,53667.0
2018-03-16 12:00:00,318.67,319.73,318.44,319.55,53833.0,318.67,319.73,318.44,319.55,53833.0
2018-03-16 12:05:00,319.57,320.17,319.5,319.97,50430.0,319.57,320.17,319.5,319.97,50430.0
2018-03-16 12:10:00,319.93,320.59,319.58,320.59,77512.0,319.93,320.59,319.58,320.59,77512.0
2018-03-16 12:15:00,320.6,320.73,319.92,320.01,34787.0,320.6,320.73,319.92,320.01,34787.0
2018-03-16 12:20:00,320.15,320.27,319.6,320.23,20269.0,320.15,320.27,319.6,320.23,20269.0
2018-03-16 12:25:00,320.16,320.37,319.85,320.05,66514.0,320.16,320.37,319.85,320.05,66514.0
2018-03-16 12:30:00,320.08,320.35,319.88,320.28,29760.0,320.08,320.35,319.88,320.28,29760.0
2018-03-16 12:35:00,320.27,321.0,320.08,320.74,41233.0,320.27,321.0,320.08,320.74,41233.0
2018-03-16 12:40:00,320.7,320.89,320.45,320.56,17710.0,320.7,320.89,320.45,320.56,17710.0
2018-03-16 12:45:00,320.59,320.9,320.55,320.64,15199.0,320.59,320.9,320.55,320.64,15199.0
2018-03-16 12:50:00,320.78,321.0,320.44,320.9,24302.0,320.78,321.0,320.44,320.9,24302.0
2018-03-16 12:55:00,320.96,321.0,320.71,320.87,26055.0,320.96,321.0,320.71,320.87,26055.0
2018-03-16 13:00:00,320.83,321.4,320.6,321.14,78537.0,320.83,321.4,320.6,321.14,78537.0
2018-03-16 13:05:00,321.08,321.77,321.07,321.76,84604.0,321.08,321.77,321.07,321.76,84604.0
2018-03-16 13:10:00,321.67,321.89,321.3,321.46,29119.0,321.67,321.89,321.3,321.46,29119.0
2018-03-16 13:15:00,321.45,321.54,320.9,320.92,37291.0,321.45,321.54,320.9,320.92,37291.0
2018-03-16 13:20:00,320.98,321.24,320.77,320.8,38569.0,320.98,321.24,320.77,320.8,38569.0
2018-03-16 13:25:00,320.87,321.01,320.41,320.78,37710.0,320.87,321.01,320.41,320.78,37710.0
2018-03-16 13:30:00,320.7,320.79,320.5,320.71,26067.0,320.7,320.79,320.5,320.71,26067.0
2018-03-16 13:35:00,320.77,320.96,320.55,320.57,14464.0,320.77,320.96,320.55,320.57,14464.0
2018-03-16 13:40:00,320.61,320.8,320.2,320.25,27629.0,320.61,320.8,320.2,320.25,27629.0
2018-03-16 13:45:00,320.3,320.58,320.13,320.13,29837.0,320.3,320.58,320.13,320.13,29837.0
2018-03-16 13:50:00,320.24,320.52,320.15,320.25,15053.0,320.24,320.52,320.15,320.25,15053.0
2018-03-16 13:55:00,320.17,320.5,320.17,320.39,35472.0,320.17,320.5,320.17,320.39,35472.0
2018-03-16 14:00:00,320.46,321.05,320.45,320.56,36046.0,320.46,321.05,320.45,320.56,36046.0
2018-03-16 14:05:00,320.67,320.76,320.3,320.43,20144.0,320.67,320.76,320.3,320.43,20144.0
2018-03-16 14:10:00,320.36,320.36,319.93,320.11,27258.0,320.36,320.36,319.93,320.11,27258.0
2018-03-16 14:15:00,320.08,320.32,319.96,320.25,9014.0,320.08,320.32,319.96,320.25,9014.0
2018-03-16 14:20:00,320.21,320.41,320.16,320.37,26325.0,320.21,320.41,320.16,320.37,26325.0
2018-03-16 14:25:00,320.4,320.52,320.3,320.38,14715.0,320.4,320.52,320.3,320.38,14715.0
2018-03-16 14:30:00,320.44,320.51,320.0,320.16,28858.0,320.44,320.51,320.0,320.16,28858.0
2018-03-16 14:35:00,320.19,320.79,320.17,320.48,44019.0,320.19,320.79,320.17,320.48,44019.0
2018-03-16 14:40:00,320.49,320.49,320.1,320.3,16194.0,320.49,320.49,320.1,320.3,16194.0
2018-03-16 14:45:00,320.29,320.29,319.84,319.98,42238.0,320.29,320.29,319.84,319.98,42238.0
2018-03-16 14:50:00,320.01,320.11,319.65,319.87,29409.0,320.01,320.11,319.65,319.87,29409.0
2018-03-16 14:55:00,319.96,320.26,319.8,319.84,27454.0,319.96,320.26,319.8,319.84,27454.0
2018-03-16 15:00:00,319.8,320.1,319.65,319.79,22171.0,319.8,320.1,319.65,319.79,22171.0
2018-03-16 15:05:00,319.73,320.0,319.73,319.84,18193.0,319.73,320.0,319.73,319.84,18193.0
2018-03-16 15:10:00,319.85,320.02,319.7,319.98,44829.0,319.85,320.02,319.7,319.98,44829.0
2018-03-16 15:15:00,320.02,320.26,319.96,320.0,27530.0,320.02,320.26,319.96,320.0,27530.0
2018-03-16 15:20:00,320.0,320.13,319.54,319.59,32064.0,320.0,320.13,319.54,319.59,32064.0
2018-03-16 15:25:00,319.66,319.9,319.52,319.59,46638.0,319.66,319.9,319.52,319.59,46638.0
2018-03-16 15:30:00,319.52,319.78,319.26,319.26,46533.0,319.52,319.78,319.26,319.26,46533.0
2018-03-16 15:35:00,319.32,319.49,319.07,319.27,53482.0,319.32,319.49,319.07,319.27,53482.0
2018-03-16 15:40:00,319.33,319.46,318.98,319.15,57548.0,319.33,319.46,318.98,319.15,57548.0
2018-03-16 15:45:00,319.2,319.28,318.78,318.9,94565.0,319.2,319.28,318.78,318.9,94565.0
2018-03-16 15:50:00,318.99,319.08,318.63,318.63,119759.0,318.99,319.08,318.63,318.63,119759.0
2018-03-16 15:55:00,318.67,318.91,318.43,318.45,273650.0,318.67,318.91,318.43,318.45,273650.0
2018-03-19 09:30:00,315.8,316.0,313.46,314.36,283197.0,315.8,316.0,313.46,314.36,283197.0
2018-03-19 09:35:00,314.37,315.68,314.06,314.99,147019.0,314.37,315.68,314.06,314.99,147019.0
2018-03-19 09:40:00,314.88,315.52,314.62,315.17,118159.0,314.88,315.52,314.62,315.17,118159.0
2018-03-19 09:45:00,315.2,316.43,314.99,315.5,143681.0,315.2,316.43,314.99,315.5,143681.0
2018-03-19 09:50:00,315.44,316.5,315.2,315.89,104993.0,315.44,316.5,315.2,315.89,104993.0
2018-03-19 09:55:00,315.98,316.05,315.28,315.94,69672.0,315.98,316.05,315.28,315.94,69672.0
2018-03-19 10:00:00,315.85,316.21,315.16,316.05,83256.0,315.85,316.21,315.16,316.05,83256.0
2018-03-19 10:05:00,316.19,316.21,315.44,315.55,46485.0,316.19,316.21,315.44,315.55,46485.0
2018-03-19 10:10:00,315.55,315.83,315.1,315.83,45864.0,315.55,315.83,315.1,315.83,45864.0
2018-03-19 10:15:00,315.78,316.61,315.77,316.45,82360.0,315.78,316.61,315.77,316.45,82360.0
2018-03-19 10:20:00,316.47,316.6,315.6,316.08,61524.0,316.47,316.6,315.6,316.08,61524.0
2018-03-19 10:25:00,316.06,317.0,316.0,316.97,77819.0,316.06,317.0,316.0,316.97,77819.0
2018-03-19 10:30:00,316.88,316.92,316.54,316.86,48422.0,316.88,316.92,316.54,316.86,48422.0
2018-03-19 10:35:00,316.86,316.92,315.6,315.6,49795.0,316.86,316.92,315.6,315.6,49795.0
2018-03-19 10:40:00,315.68,315.9,314.77,314.97,119117.0,315.68,315.9,314.77,314.97,119117.0
2018-03-19 10:45:00,314.97,315.99,314.96,315.57,61180.0,314.97,315.99,314.96,315.57,61180.0
2018-03-19 10:50:00,315.5,315.58,314.9,315.05,86967.0,315.5,315.58,314.9,315.05,86967.0
2018-03-19 10:55:00,315.1,315.52,314.9,315.39,84079.0,315.1,315.52,314.9,315.39,84079.0
2018-03-19 11:00:00,315.33,315.47,314.91,314.98,83940.0,315.33,315.47,314.91,314.98,83940.0
2018-03-19 11:05:00,314.96,316.2,314.45,315.83,115820.0,314.96,316.2,314.45,315.83,115820.0
2018-03-19 11:10:00,315.74,316.29,314.86,315.61,56276.0,315.74,316.29,314.86,315.61,56276.0
2018-03-19 11:15:00,315.63,315.63,314.63,314.72,50548.0,315.63,315.63,314.63,314.72,50548.0
2018-03-19 11:20:00,314.61,315.07,314.14,314.82,67972.0,314.61,315.07,314.14,314.82,67972.0
2018-03-19 11:25:00,314.68,315.14,314.42,314.55,36878.0,314.68,315.14,314.42,314.55,36878.0
2018-03-19 11:30:00,314.65,314.74,313.91,314.22,78493.0,314.65,314.74,313.91,314.22,78493.0
2018-03-19 11:35:00,314.21,314.24,313.51,313.51,85472.0,314.21,314.24,313.51,313.51,85472.0
2018-03-19 11:40:00,313.52,313.52,311.49,311.82,247967.0,313.52,313.52,311.49,311.82,247967.0
2018-03-19 11:45:00,311.84,312.0,308.7,309.07,386045.0,311.84,312.0,308.7,309.07,386045.0
2018-03-19 11:50:00,309.05,310.27,308.9,309.46,163468.0,309.05,310.27,308.9,309.46,163468.0
2018-03-19 11:55:00,309.41,309.89,307.34,308.88,253589.0,309.41,309.89,307.34,308.88,253589.0
2018-03-19 12:00:00,308.81,309.7,308.52,309.5,132297.0,308.81,309.7,308.52,309.5,132297.0
2018-03-19 12:05:00,309.43,311.23,309.42,310.43,129769.0,309.43,311.23,309.42,310.43,129769.0
2018-03-19 12:10:00,310.27,310.35,309.05,309.7,89809.0,310.27,310.35,309.05,309.7,89809.0
2018-03-19 12:15:00,309.55,309.84,308.85,309.74,73272.0,309.55,309.84,308.85,309.74,73272.0
2018-03-19 12:20:00,309.7,311.51,309.36,311.43,88404.0,309.7,311.51,309.36,311.43,88404.0
2018-03-19 12:25:00,311.47,312.5,311.05,312.5,102345.0,311.47,312.5,311.05,312.5,102345.0
2018-03-19 12:30:00,312.5,312.78,310.7,310.95,102076.0,312.5,312.78,310.7,310.95,102076.0
2018-03-19 12:35:00,311.0,311.88,311.0,311.76,46505.0,311.0,311.88,311.0,311.76,46505.0
2018-03-19 12:40:00,311.64,311.96,310.77,310.77,47751.0,311.64,311.96,310.77,310.77,47751.0
2018-03-19 12:45:00,310.82,310.82,309.81,309.96,80808.0,310.82,310.82,309.81,309.96,80808.0
2018-03-19 12:50:00,309.96,311.38,309.82,311.25,53369.0,309.96,311.38,309.82,311.25,53369.0
2018-03-19 12:55:00,311.39,311.75,311.25,311.39,33002.0,311.39,311.75,311.25,311.39,33002.0
2018-03-19 13:00:00,311.3,311.46,310.21,310.32,35679.0,311.3,311.46,310.21,310.32,35679.0
2018-03-19 13:05:00,310.2,310.7,309.51,309.56,76118.0,310.2,310.7,309.51,309.56,76118.0
2018-03-19 13:10:00,309.61,310.25,309.42,310.1,73804.0,309.61,310.25,309.42,310.1,73804.0
2018-03-19 13:15:00,310.02,310.54,309.77,310.53,52617.0,310.02,310.54,309.77,310.53,52617.0
2018-03-19 13:20:00,310.53,310.74,310.01,310.45,38009.0,310.53,310.74,310.01,310.45,38009.0
2018-03-19 13:25:00,310.4,310.4,309.36,309.91,57170.0,310.4,310.4,309.36,309.91,57170.0
2018-03-19 13:30:00,309.96,310.62,309.75,310.34,44897.0,309.96,310.62,309.75,310.34,44897.0
2018-03-19 13:35:00,310.2,310.97,310.01,310.97,63747.0,310.2,310.97,310.01,310.97,63747.0
2018-03-19 13:40:00,310.91,311.41,310.57,311.12,44143.0,310.91,311.41,310.57,311.12,44143.0
2018-03-19 13:45:00,311.03,311.42,310.37,310.5,37457.0,311.03,311.42,310.37,310.5,37457.0
2018-03-19 13:50:00,310.49,310.61,309.92,310.27,30802.0,310.49,310.61,309.92,310.27,30802.0
2018-03-19 13:55:00,310.12,310.43,309.81,310.35,53931.0,310.12,310.43,309.81,310.35,53931.0
2018-03-19 14:00:00,310.2,310.92,310.02,310.75,65986.0,310.2,310.92,310.02,310.75,65986.0
2018-03-19 14:05:00,310.79,311.08,310.36,310.62,44043.0,310.79,311.08,310.36,310.62,44043.0
2018-03-19 14:10:00,310.63,310.88,310.26,310.38,37573.0,310.63,310.88,310.26,310.38,37573.0
2018-03-19 14:15:00,310.34,310.8,310.01,310.07,56553.0,310.34,310.8,310.01,310.07,56553.0
2018-03-19 14:20:00,310.09,310.17,309.62,309.89,50195.0,310.09,310.17,309.62,309.89,50195.0
2018-03-19 14:25:00,309.81,310.45,309.79,310.3,48889.0,309.81,310.45,309.79,310.3,48889.0
2018-03-19 14:30:00,310.29,310.32,309.34,309.6,54122.0,310.29,310.32,309.34,309.6,54122.0
2018-03-19 14:35:00,309.61,309.83,309.0,309.35,58602.0,309.61,309.83,309.0,309.35,58602.0
2018-03-19 14:40:00,309.46,310.45,309.04,310.39,55476.0,309.46,310.45,309.04,310.39,55476.0
2018-03-19 14:45:00,310.42,310.69,309.8,310.0,63312.0,310.42,310.69,309.8,310.0,63312.0
2018-03-19 14:50:00,309.93,311.1,309.72,311.07,41159.0,309.93,311.1,309.72,311.07,41159.0
2018-03-19 14:55:00,311.17,311.25,310.54,310.72,39604.0,311.17,311.25,310.54,310.72,39604.0
2018-03-19 15:00:00,310.59,311.12,310.2,310.93,42282.0,310.59,311.12,310.2,310.93,42282.0
2018-03-19 15:05:00,310.83,311.5,310.3,311.16,65130.0,310.83,311.5,310.3,311.16,65130.0
2018-03-19 15:10:00,311.12,311.99,311.07,311.81,82873.0,311.12,311.99,311.07,311.81,82873.0
2018-03-19 15:15:00,311.85,312.48,311.57,312.24,64762.0,311.85,312.48,311.57,312.24,64762.0
2018-03-19 15:20:00,312.29,312.65,311.59,311.99,92031.0,312.29,312.65,311.59,311.99,92031.0
2018-03-19 15:25:00,311.99,312.24,311.4,311.53,69416.0,311.99,312.24,311.4,311.53,69416.0
2018-03-19 15:30:00,311.45,311.49,310.66,311.15,88573.0,311.45,311.49,310.66,311.15,88573.0
2018-03-19 15:35:00,311.07,311.69,310.41,311.34,52546.0,311.07,311.69,310.41,311.34,52546.0
2018-03-19 15:40:00,311.36,311.77,311.13,311.43,67377.0,311.36,311.77,311.13,311.43,67377.0
2018-03-19 15:45:00,311.31,312.82,311.31,312.35,120460.0,311.31,312.82,311.31,312.35,120460.0
2018-03-19 15:50:00,312.3,313.08,312.18,313.03,125232.0,312.3,313.08,312.18,313.03,125232.0
2018-03-19 15:55:00,312.98,313.8,312.97,313.48,223960.0,312.98,313.8,312.97,313.48,223960.0
2018-03-20 09:30:00,313.31,316.6,312.8,315.53,299918.0,313.31,316.6,312.8,315.53,299918.0
2018-03-20 09:35:00,315.62,315.63,313.42,314.17,130615.0,315.62,315.63,313.42,314.17,130615.0
2018-03-20 09:40:00,314.38,316.69,314.38,316.3,175156.0,314.38,316.69,314.38,316.3,175156.0
2018-03-20 09:45:00,316.3,317.57,316.28,317.12,167679.0,316.3,317.57,316.28,317.12,167679.0
2018-03-20 09:50:00,317.16,317.34,316.3,317.32,79507.0,317.16,317.34,316.3,317.32,79507.0
2018-03-20 09:55:00,317.15,317.15,316.21,316.29,81601.0,317.15,317.15,316.21,316.29,81601.0
2018-03-20 10:00:00,316.23,317.49,316.23,317.31,101343.0,316.23,317.49,316.23,317.31,101343.0
2018-03-20 10:05:00,317.24,317.84,316.42,317.01,114791.0,317.24,317.84,316.42,317.01,114791.0
2018-03-20 10:10:00,316.91,317.06,316.5,316.89,71466.0,316.91,317.06,316.5,316.89,71466.0
2018-03-20 10:15:00,316.96,317.18,316.18,316.98,87317.0,316.96,317.18,316.18,316.98,87317.0
2018-03-20 10:20:00,317.0,317.77,316.84,317.38,61286.0,317.0,317.77,316.84,317.38,61286.0
2018-03-20 10:25:00,317.22,318.94,317.0,318.73,107149.0,317.22,318.94,317.0,318.73,107149.0
2018-03-20 10:30:00,318.81,319.5,318.6,318.6,86392.0,318.81,319.5,318.6,318.6,86392.0
2018-03-20 10:35:00,318.56,319.17,318.04,319.01,52883.0,318.56,319.17,318.04,319.01,52883.0
2018-03-20 10:40:00,319.01,319.19,317.67,317.86,81080.0,319.01,319.19,317.67,317.86,81080.0
2018-03-20 10:45:00,317.94,318.81,317.7,317.8,58265.0,317.94,318.81,317.7,317.8,58265.0
2018-03-20 10:50:00,317.68,318.7,317.68,318.29,29362.0,317.68,318.7,317.68,318.29,29362.0
2018-03-20 10:55:00,318.36,318.6,317.63,318.6,60487.0,318.36,318.6,317.63,318.6,60487.0
2018-03-20 11:00:00,318.65,318.7,317.35,317.46,59507.0,318.65,318.7,317.35,317.46,59507.0
2018-03-20 11:05:00,317.31,317.78,316.61,317.36,61387.0,317.31,317.78,316.61,317.36,61387.0
2018-03-20 11:10:00,317.44,318.0,316.94,317.27,47507.0,317.44,318.0,316.94,317.27,47507.0
2018-03-20 11:15:00,317.32,317.8,317.08,317.59,31799.0,317.32,317.8,317.08,317.59,31799.0
2018-03-20 11:20:00,317.62,318.52,317.62,318.18,58191.0,317.62,318.52,317.62,318.18,58191.0
2018-03-20 11:25:00,318.19,318.5,318.0,318.07,33781.0,318.19,318.5,318.0,318.07,33781.0
2018-03-20 11:30:00,318.17,318.22,317.74,317.82,29186.0,318.17,318.22,317.74,317.82,29186.0
2018-03-20 11:35:00,317.85,318.14,317.7,317.88,35163.0,317.85,318.14,317.7,317.88,35163.0
2018-03-20 11:40:00,317.8,317.81,316.89,317.31,43656.0,317.8,317.81,316.89,317.31,43656.0
2018-03-20 11:45:00,317.33,317.46,316.16,316.33,41602.0,317.33,317.46,316.16,316.33,41602.0
2018-03-20 11:50:00,316.3,316.9,315.91,316.62,55635.0,316.3,316.9,315.91,316.62,55635.0
2018-03-20 11:55:00,316.59,317.21,316.17,317.02,52847.0,316.59,317.21,316.17,317.02,52847.0
2018-03-20 12:00:00,317.04,317.08,316.38,316.84,62847.0,317.04,317.08,316.38,316.84,62847.0
2018-03-20 12:05:00,316.95,316.95,315.92,316.01,40822.0,316.95,316.95,315.92,316.01,40822.0
2018-03-20 12:10:00,316.12,317.0,315.94,316.78,48861.0,316.12,317.0,315.94,316.78,48861.0
2018-03-20 12:15:00,316.67,316.77,316.1,316.34,34233.0,316.67,316.77,316.1,316.34,34233.0
2018-03-20 12:20:00,316.3,317.0,316.19,316.9,49439.0,316.3,317.0,316.19,316.9,49439.0
2018-03-20 12:25:00,317.0,317.48,316.9,317.26,85714.0,317.0,317.48,316.9,317.26,85714.0
2018-03-20 12:30:00,317.24,317.9,317.17,317.46,42862.0,317.24,317.9,317.17,317.46,42862.0
2018-03-20 12:35:00,317.53,317.58,316.92,317.03,37200.0,317.53,317.58,316.92,317.03,37200.0
2018-03-20 12:40:00,317.0,317.57,316.8,316.88,20638.0,317.0,317.57,316.8,316.88,20638.0
2018-03-20 12:45:00,316.84,317.42,316.79,317.15,32874.0,316.84,317.42,316.79,317.15,32874.0
2018-03-20 12:50:00,317.05,317.26,316.65,316.75,17813.0,317.05,317.26,316.65,316.75,17813.0
2018-03-20 12:55:00,316.74,317.07,316.73,316.96,11375.0,316.74,317.07,316.73,316.96,11375.0
2018-03-20 13:00:00,317.02,317.35,316.86,317.06,18372.0,317.02,317.35,316.86,317.06,18372.0
2018-03-20 13:05:00,317.13,317.25,316.67,316.76,20049.0,317.13,317.25,316.67,316.76,20049.0
2018-03-20 13:10:00,316.81,316.94,316.14,316.14,30776.0,316.81,316.94,316.14,316.14,30776.0
2018-03-20 13:15:00,316.17,316.44,316.05,316.1,44224.0,316.17,316.44,316.05,316.1,44224.0
2018-03-20 13:20:00,316.0,316.22,315.7,316.13,34074.0,316.0,316.22,315.7,316.13,34074.0
2018-03-20 13:25:00,316.09,316.22,315.66,315.72,30434.0,316.09,316.22,315.66,315.72,30434.0
2018-03-20 13:30:00,315.68,315.93,315.15,315.19,43881.0,315.68,315.93,315.15,315.19,43881.0
2018-03-20 13:35:00,315.19,315.63,314.93,315.59,39056.0,315.19,315.63,314.93,315.59,39056.0
2018-03-20 13:40:00,315.7,315.84,315.3,315.46,31931.0,315.7,315.84,315.3,315.46,31931.0
2018-03-20 13:45:00,315.5,316.02,315.24,315.95,22817.0,315.5,316.02,315.24,315.95,22817.0
2018-03-20 13:50:00,315.99,316.16,315.9,316.1,27084.0,315.99,316.16,315.9,316.1,27084.0
2018-03-20 13:55:00,316.09,316.35,315.74,315.87,37063.0,316.09,316.35,315.74,315.87,37063.0
2018-03-20 14:00:00,315.9,316.57,315.54,316.43,35576.0,315.9,316.57,315.54,316.43,35576.0
2018-03-20 14:05:00,316.47,316.58,316.21,316.26,32298.0,316.47,316.58,316.21,316.26,32298.0
2018-03-20 14:10:00,316.32,316.62,316.25,316.38,18703.0,316.32,316.62,316.25,316.38,18703.0
2018-03-20 14:15:00,316.38,317.31,316.32,317.31,40919.0,316.38,317.31,316.32,317.31,40919.0
2018-03-20 14:20:00,317.31,317.88,317.22,317.56,52131.0,317.31,317.88,317.22,317.56,52131.0
2018-03-20 14:25:00,317.7,317.76,317.45,317.61,97369.0,317.7,317.76,317.45,317.61,97369.0
2018-03-20 14:30:00,317.55,317.64,317.04,317.33,42073.0,317.55,317.64,317.04,317.33,42073.0
2018-03-20 14:35:00,317.34,317.51,317.1,317.4,22910.0,317.34,317.51,317.1,317.4,22910.0
2018-03-20 14:40:00,317.33,317.61,317.08,317.5,40921.0,317.33,317.61,317.08,317.5,40921.0
2018-03-20 14:45:00,317.52,317.68,317.3,317.47,25455.0,317.52,317.68,317.3,317.47,25455.0
2018-03-20 14:50:00,317.59,317.89,317.25,317.8,30624.0,317.59,317.89,317.25,317.8,30624.0
2018-03-20 14:55:00,317.89,318.38,317.8,318.26,50100.0,317.89,318.38,317.8,318.26,50100.0
2018-03-20 15:00:00,318.19,318.32,318.0,318.06,41052.0,318.19,318.32,318.0,318.06,41052.0
2018-03-20 15:05:00,318.07,318.3,317.83,318.0,44320.0,318.07,318.3,317.83,318.0,44320.0
2018-03-20 15:10:00,318.01,318.23,317.78,317.81,28916.0,318.01,318.23,317.78,317.81,28916.0
2018-03-20 15:15:00,317.84,317.9,317.52,317.72,28565.0,317.84,317.9,317.52,317.72,28565.0
2018-03-20 15:20:00,317.7,317.82,317.54,317.69,29918.0,317.7,317.82,317.54,317.69,29918.0
2018-03-20 15:25:00,317.68,317.69,317.5,317.53,18918.0,317.68,317.69,317.5,317.53,18918.0
2018-03-20 15:30:00,317.54,318.09,317.44,318.06,52620.0,317.54,318.09,317.44,318.06,52620.0
2018-03-20 15:35:00,318.1,318.25,317.41,317.62,38214.0,318.1,318.25,317.41,317.62,38214.0
2018-03-20 15:40:00,317.65,317.78,317.43,317.52,37679.0,317.65,317.78,317.43,317.52,37679.0
2018-03-20 15:45:00,317.57,317.62,317.24,317.36,56968.0,317.57,317.62,317.24,317.36,56968.0
2018-03-20 15:50:00,317.28,317.58,317.18,317.42,66770.0,317.28,317.58,317.18,317.42,66770.0
2018-03-20 15:55:00,317.41,317.57,317.33,317.5,121304.0,317.41,317.57,317.33,317.5,121304.0
2018-03-21 09:30:00,316.35,318.03,316.06,317.06,169996.0,316.35,318.03,316.06,317.06,169996.0
2018-03-21 09:35:00,317.03,317.2,315.25,315.6,73227.0,317.03,317.2,315.25,315.6,73227.0
2018-03-21 09:40:00,315.53,315.98,314.7,315.93,86303.0,315.53,315.98,314.7,315.93,86303.0
2018-03-21 09:45:00,315.98,316.73,315.54,315.78,78070.0,315.98,316.73,315.54,315.78,78070.0
2018-03-21 09:50:00,315.75,316.71,315.4,316.39,42499.0,315.75,316.71,315.4,316.39,42499.0
2018-03-21 09:55:00,316.4,317.54,315.93,317.5,81761.0,316.4,317.54,315.93,317.5,81761.0
2018-03-21 10:00:00,317.59,318.1,317.25,317.58,127083.0,317.59,318.1,317.25,317.58,127083.0
2018-03-21 10:05:00,317.47,317.74,316.92,317.66,61074.0,317.47,317.74,316.92,317.66,61074.0
2018-03-21 10:10:00,317.81,318.94,317.65,318.33,92394.0,317.81,318.94,317.65,318.33,92394.0
2018-03-21 10:15:00,318.37,319.07,318.32,318.47,69492.0,318.37,319.07,318.32,318.47,69492.0
2018-03-21 10:20:00,318.54,318.81,317.98,318.25,35798.0,318.54,318.81,317.98,318.25,35798.0
2018-03-21 10:25:00,318.35,318.82,318.03,318.5,53717.0,318.35,318.82,318.03,318.5,53717.0
2018-03-21 10:30:00,318.48,318.48,317.61,317.69,48314.0,318.48,318.48,317.61,317.69,48314.0
2018-03-21 10:35:00,317.8,318.24,317.05,318.04,33172.0,317.8,318.24,317.05,318.04,33172.0
2018-03-21 10:40:00,318.07,318.46,317.32,317.69,41447.0,318.07,318.46,317.32,317.69,41447.0
2018-03-21 10:45:00,317.67,317.95,316.82,317.05,37443.0,317.67,317.95,316.82,317.05,37443.0
2018-03-21 10:50:00,316.96,317.32,316.37,316.64,61476.0,316.96,317.32,316.37,316.64,61476.0
2018-03-21 10:55:00,316.5,316.72,315.84,315.88,64528.0,316.5,316.72,315.84,315.88,64528.0
2018-03-21 11:00:00,315.93,316.4,315.82,315.91,39590.0,315.93,316.4,315.82,315.91,39590.0
2018-03-21 11:05:00,315.93,317.06,315.89,316.7,40420.0,315.93,317.06,315.89,316.7,40420.0
2018-03-21 11:10:00,316.68,316.98,316.25,316.83,19674.0,316.68,316.98,316.25,316.83,19674.0
2018-03-21 11:15:00,316.85,317.6,316.85,317.4,76811.0,316.85,317.6,316.85,317.4,76811.0
2018-03-21 11:20:00,317.35,317.41,316.84,317.4,40435.0,317.35,317.41,316.84,317.4,40435.0
2018-03-21 11:25:00,317.28,317.28,316.66,317.0,20222.0,317.28,317.28,316.66,317.0,20222.0
2018-03-21 11:30:00,317.07,317.1,316.64,316.8,53337.0,317.07,317.1,316.64,316.8,53337.0
2018-03-21 11:35:00,316.71,317.1,316.52,316.85,35826.0,316.71,317.1,316.52,316.85,35826.0
2018-03-21 11:40:00,316.89,316.96,316.67,316.73,19045.0,316.89,316.96,316.67,316.73,19045.0
2018-03-21 11:45:00,316.77,317.49,316.76,317.43,14001.0,316.77,317.49,316.76,317.43,14001.0
2018-03-21 11:50:00,317.48,318.25,317.34,318.18,58718.0,317.48,318.25,317.34,318.18,58718.0
2018-03-21 11:55:00,318.21,318.45,317.5,317.66,30877.0,318.21,318.45,317.5,317.66,30877.0
2018-03-21 12:00:00,317.67,317.92,317.51,317.79,20494.0,317.67,317.92,317.51,317.79,20494.0
2018-03-21 12:05:00,317.7,317.84,317.42,317.6,17126.0,317.7,317.84,317.42,317.6,17126.0
2018-03-21 12:10:00,317.76,317.87,317.37,317.54,11414.0,317.76,317.87,317.37,317.54,11414.0
2018-03-21 12:15:00,317.51,318.0,317.51,317.87,13453.0,317.51,318.0,317.51,317.87,13453.0
2018-03-21 12:20:00,318.0,318.0,317.73,317.82,15313.0,318.0,318.0,317.73,317.82,15313.0
2018-03-21 12:25:00,317.86,317.95,317.69,317.82,27968.0,317.86,317.95,317.69,317.82,27968.0
2018-03-21 12:30:00,317.83,317.83,317.55,317.82,19507.0,317.83,317.83,317.55,317.82,19507.0
2018-03-21 12:35:00,317.81,317.96,317.62,317.8,15305.0,317.81,317.96,317.62,317.8,15305.0
2018-03-21 12:40:00,317.76,317.93,317.67,317.67,15062.0,317.76,317.93,317.67,317.67,15062.0
2018-03-21 12:45:00,317.82,317.83,317.54,317.71,11375.0,317.82,317.83,317.54,317.71,11375.0
2018-03-21 12:50:00,317.74,318.0,317.74,317.97,11793.0,317.74,318.0,317.74,317.97,11793.0
2018-03-21 12:55:00,317.96,318.11,317.81,318.08,14723.0,317.96,318.11,317.81,318.08,14723.0
2018-03-21 13:00:00,318.11,318.37,317.87,317.98,20248.0,318.11,318.37,317.87,317.98,20248.0
2018-03-21 13:05:00,318.05,318.05,317.25,317.35,24469.0,318.05,318.05,317.25,317.35,24469.0
2018-03-21 13:10:00,317.3,317.31,316.8,317.1,38316.0,317.3,317.31,316.8,317.1,38316.0
2018-03-21 13:15:00,317.05,317.15,316.6,316.8,19103.0,317.05,317.15,316.6,316.8,19103.0
2018-03-21 13:20:00,316.81,317.24,316.8,317.08,22786.0,316.81,317.24,316.8,317.08,22786.0
2018-03-21 13:25:00,317.2,317.4,317.01,317.13,24026.0,317.2,317.4,317.01,317.13,24026.0
2018-03-21 13:30:00,317.1,317.19,316.78,316.87,25724.0,317.1,317.19,316.78,316.87,25724.0
2018-03-21 13:35:00,316.9,317.02,316.51,316.51,13761.0,316.9,317.02,316.51,316.51,13761.0
2018-03-21 13:40:00,316.51,317.19,316.34,316.87,35086.0,316.51,317.19,316.34,316.87,35086.0
2018-03-21 13:45:00,317.0,317.36,317.0,317.21,35091.0,317.0,317.36,317.0,317.21,35091.0
2018-03-21 13:50:00,317.2,317.33,317.0,317.15,8175.0,317.2,317.33,317.0,317.15,8175.0
2018-03-21 13:55:00,317.1,317.5,316.95,317.35,35594.0,317.1,317.5,316.95,317.35,35594.0
2018-03-21 14:00:00,317.47,318.59,316.87,317.35,64579.0,317.47,318.59,316.87,317.35,64579.0
2018-03-21 14:05:00,317.43,318.34,317.08,317.97,45978.0,317.43,318.34,317.08,317.97,45978.0
2018-03-21 14:10:00,317.89,318.35,317.54,318.15,25707.0,317.89,318.35,317.54,318.15,25707.0
2018-03-21 14:15:00,318.26,319.4,318.26,318.79,99015.0,318.26,319.4,318.26,318.79,99015.0
2018-03-21 14:20:00,318.89,318.95,317.52,317.96,65115.0,318.89,318.95,317.52,317.96,65115.0
2018-03-21 14:25:00,317.94,318.0,316.69,317.6,64228.0,317.94,318.0,316.69,317.6,64228.0
2018-03-21 14:30:00,317.78,318.13,317.21,317.94,79010.0,317.78,318.13,317.21,317.94,79010.0
2018-03-21 14:35:00,317.8,318.0,316.7,317.04,41151.0,317.8,318.0,316.7,317.04,41151.0
2018-03-21 14:40:00,316.95,317.33,316.18,316.91,57284.0,316.95,317.33,316.18,316.91,57284.0
2018-03-21 14:45:00,317.11,317.19,315.85,316.09,44895.0,317.11,317.19,315.85,316.09,44895.0
2018-03-21 14:50:00,316.07,316.11,314.51,315.3,84238.0,316.07,316.11,314.51,315.3,84238.0
2018-03-21 14:55:00,315.49,316.28,315.4,316.22,42578.0,315.49,316.28,315.4,316.22,42578.0
2018-03-21 15:00:00,316.16,317.4,315.98,316.76,58137.0,316.16,317.4,315.98,316.76,58137.0
2018-03-21 15:05:00,316.91,317.17,316.08,317.01,38101.0,316.91,317.17,316.08,317.01,38101.0
2018-03-21 15:10:00,317.06,317.9,316.49,317.76,49048.0,317.06,317.9,316.49,317.76,49048.0
2018-03-21 15:15:00,317.72,317.79,317.07,317.5,26896.0,317.72,317.79,317.07,317.5,26896.0
2018-03-21 15:20:00,317.5,317.78,317.25,317.43,20311.0,317.5,317.78,317.25,317.43,20311.0
2018-03-21 15:25:00,317.39,317.5,316.71,316.91,36230.0,317.39,317.5,316.71,316.91,36230.0
2018-03-21 15:30:00,316.9,317.49,316.55,317.12,34818.0,316.9,317.49,316.55,317.12,34818.0
2018-03-21 15:35:00,317.09,317.88,317.08,317.44,26044.0,317.09,317.88,317.08,317.44,26044.0
2018-03-21 15:40:00,317.29,317.61,316.72,316.72,32840.0,317.29,317.61,316.72,316.72,32840.0
2018-03-21 15:45:00,316.72,317.42,316.51,317.27,38184.0,316.72,317.42,316.51,317.27,38184.0
2018-03-21 15:50:00,317.0,317.14,316.48,316.84,47484.0,317.0,317.14,316.48,316.84,47484.0
2018-03-21 15:55:00,316.76,316.89,316.35,316.43,115006.0,316.76,316.89,316.35,316.43,115006.0
2018-03-22 09:30:00,312.99,313.98,311.47,313.88,268774.0,312.99,313.98,311.47,313.88,268774.0
2018-03-22 09:35:00,313.54,314.0,312.51,312.82,187252.0,313.54,314.0,312.51,312.82,187252.0
2018-03-22 09:40:00,312.89,314.12,311.8,312.25,172454.0,312.89,314.12,311.8,312.25,172454.0
2018-03-22 09:45:00,312.37,313.09,311.74,312.47,138260.0,312.37,313.09,311.74,312.47,138260.0
2018-03-22 09:50:00,312.55,312.83,310.25,310.27,179789.0,312.55,312.83,310.25,310.27,179789.0
2018-03-22 09:55:00,310.2,311.39,309.31,311.1,155180.0,310.2,311.39,309.31,311.1,155180.0
2018-03-22 10:00:00,311.09,311.1,309.5,310.78,121881.0,311.09,311.1,309.5,310.78,121881.0
2018-03-22 10:05:00,310.6,311.72,309.9,311.72,138695.0,310.6,311.72,309.9,311.72,138695.0
2018-03-22 10:10:00,311.72,312.19,311.08,311.95,93853.0,311.72,312.19,311.08,311.95,93853.0
2018-03-22 10:15:00,311.93,312.93,311.8,311.97,96754.0,311.93,312.93,311.8,311.97,96754.0
2018-03-22 10:20:00,312.02,312.03,310.61,310.87,55210.0,312.02,312.03,310.61,310.87,55210.0
2018-03-22 10:25:00,311.05,311.76,310.84,310.9,33022.0,311.05,311.76,310.84,310.9,33022.0
2018-03-22 10:30:00,310.99,311.01,309.45,310.0,106774.0,310.99,311.01,309.45,310.0,106774.0
2018-03-22 10:35:00,310.03,310.73,309.54,310.53,51820.0,310.03,310.73,309.54,310.53,51820.0
2018-03-22 10:40:00,310.51,310.8,310.1,310.22,46201.0,310.51,310.8,310.1,310.22,46201.0
2018-03-22 10:45:00,310.3,310.49,309.63,309.97,67310.0,310.3,310.49,309.63,309.97,67310.0
2018-03-22 10:50:00,310.1,310.35,308.88,309.73,122302.0,310.1,310.35,308.88,309.73,122302.0
2018-03-22 10:55:00,309.65,309.65,308.2,309.22,83100.0,309.65,309.65,308.2,309.22,83100.0
2018-03-22 11:00:00,309.06,310.03,309.0,309.4,67365.0,309.06,310.03,309.0,309.4,67365.0
2018-03-22 11:05:00,309.42,309.61,308.79,309.26,73547.0,309.42,309.61,308.79,309.26,73547.0
2018-03-22 11:10:00,309.39,311.09,309.31,310.37,89684.0,309.39,311.09,309.31,310.37,89684.0
2018-03-22 11:15:00,310.48,311.36,309.63,310.09,80723.0,310.48,311.36,309.63,310.09,80723.0
2018-03-22 11:20:00,310.03,310.32,309.16,309.78,45338.0,310.03,310.32,309.16,309.78,45338.0
2018-03-22 11:25:00,309.75,309.75,307.57,308.08,117255.0,309.75,309.75,307.57,308.08,117255.0
2018-03-22 11:30:00,308.29,308.56,307.65,307.8,61908.0,308.29,308.56,307.65,307.8,61908.0
2018-03-22 11:35:00,307.65,308.26,306.36,306.97,171667.0,307.65,308.26,306.36,306.97,171667.0
2018-03-22 11:40:00,306.84,307.4,305.66,306.86,116229.0,306.84,307.4,305.66,306.86,116229.0
2018-03-22 11:45:00,306.9,307.96,306.51,307.63,60556.0,306.9,307.96,306.51,307.63,60556.0
2018-03-22 11:50:00,307.61,307.9,307.21,307.9,38838.0,307.61,307.9,307.21,307.9,38838.0
2018-03-22 11:55:00,307.8,308.25,307.52,307.53,51056.0,307.8,308.25,307.52,307.53,51056.0
2018-03-22 12:00:00,307.64,307.95,306.75,307.72,47120.0,307.64,307.95,306.75,307.72,47120.0
2018-03-22 12:05:00,307.57,308.13,307.37,307.93,36753.0,307.57,308.13,307.37,307.93,36753.0
2018-03-22 12:10:00,307.9,308.14,306.79,307.1,40719.0,307.9,308.14,306.79,307.1,40719.0
2018-03-22 12:15:00,306.96,309.57,306.8,309.0,65729.0,306.96,309.57,306.8,309.0,65729.0
2018-03-22 12:20:00,309.0,309.43,308.32,308.58,111958.0,309.0,309.43,308.32,308.58,111958.0
2018-03-22 12:25:00,308.62,309.4,308.35,309.02,52918.0,308.62,309.4,308.35,309.02,52918.0
2018-03-22 12:30:00,309.02,309.4,308.5,308.88,44226.0,309.02,309.4,308.5,308.88,44226.0
2018-03-22 12:35:00,308.93,310.29,308.93,309.86,60847.0,308.93,310.29,308.93,309.86,60847.0
2018-03-22 12:40:00,309.84,309.96,309.1,309.38,35129.0,309.84,309.96,309.1,309.38,35129.0
2018-03-22 12:45:00,309.21,309.71,308.64,309.37,33700.0,309.21,309.71,308.64,309.37,33700.0
2018-03-22 12:50:00,309.47,310.25,309.39,309.75,39280.0,309.47,310.25,309.39,309.75,39280.0
2018-03-22 12:55:00,309.89,310.06,309.08,309.42,35722.0,309.89,310.06,309.08,309.42,35722.0
2018-03-22 13:00:00,309.42,309.43,307.77,308.29,49612.0,309.42,309.43,307.77,308.29,49612.0
2018-03-22 13:05:00,308.22,308.8,307.98,308.8,41198.0,308.22,308.8,307.98,308.8,41198.0
2018-03-22 13:10:00,308.66,309.28,308.33,309.02,19909.0,308.66,309.28,308.33,309.02,19909.0
2018-03-22 13:15:00,309.15,309.82,308.82,308.89,27963.0,309.15,309.82,308.82,308.89,27963.0
2018-03-22 13:20:00,308.6,309.9,308.35,309.9,28182.0,308.6,309.9,308.35,309.9,28182.0
2018-03-22 13:25:00,310.0,310.38,309.66,310.12,58322.0,310.0,310.38,309.66,310.12,58322.0
2018-03-22 13:30:00,310.19,310.67,309.95,310.31,54974.0,310.19,310.67,309.95,310.31,54974.0
2018-03-22 13:35:00,310.49,310.83,310.17,310.18,26195.0,310.49,310.83,310.17,310.18,26195.0
2018-03-22 13:40:00,310.18,310.8,309.81,310.8,37240.0,310.18,310.8,309.81,310.8,37240.0
2018-03-22 13:45:00,310.72,311.68,310.7,311.14,80281.0,310.72,311.68,310.7,311.14,80281.0
2018-03-22 13:50:00,311.08,311.11,310.68,310.8,37249.0,311.08,311.11,310.68,310.8,37249.0
2018-03-22 13:55:00,310.73,311.71,310.66,311.56,39981.0,310.73,311.71,310.66,311.56,39981.0
2018-03-22 14:00:00,311.63,311.86,311.1,311.4,39887.0,311.63,311.86,311.1,311.4,39887.0
2018-03-22 14:05:00,311.33,311.41,310.4,310.56,36144.0,311.33,311.41,310.4,310.56,36144.0
2018-03-22 14:10:00,310.53,310.75,310.15,310.68,25261.0,310.53,310.75,310.15,310.68,25261.0
2018-03-22 14:15:00,310.67,310.95,310.41,310.67,26425.0,310.67,310.95,310.41,310.67,26425.0
2018-03-22 14:20:00,310.5,310.53,309.44,309.67,29603.0,310.5,310.53,309.44,309.67,29603.0
2018-03-22 14:25:00,309.59,309.84,308.85,309.05,33962.0,309.59,309.84,308.85,309.05,33962.0
2018-03-22 14:30:00,309.03,309.67,308.52,309.51,36596.0,309.03,309.67,308.52,309.51,36596.0
2018-03-22 14:35:00,309.56,310.33,309.29,309.97,29737.0,309.56,310.33,309.29,309.97,29737.0
2018-03-22 14:40:00,310.1,310.17,309.12,309.77,33380.0,310.1,310.17,309.12,309.77,33380.0
2018-03-22 14:45:00,309.8,310.09,309.21,309.8,15155.0,309.8,310.09,309.21,309.8,15155.0
2018-03-22 14:50:00,309.63,310.14,309.21,309.21,11775.0,309.63,310.14,309.21,309.21,11775.0
2018-03-22 14:55:00,309.31,309.45,308.35,308.81,28222.0,309.31,309.45,308.35,308.81,28222.0
2018-03-22 15:00:00,308.71,309.96,308.51,309.51,41068.0,308.71,309.96,308.51,309.51,41068.0
2018-03-22 15:05:00,309.66,309.67,308.79,308.79,18846.0,309.66,309.67,308.79,308.79,18846.0
2018-03-22 15:10:00,308.78,308.93,307.8,307.93,79672.0,308.78,308.93,307.8,307.93,79672.0
2018-03-22 15:15:00,307.89,308.0,307.38,307.47,62376.0,307.89,308.0,307.38,307.47,62376.0
2018-03-22 15:20:00,307.6,308.94,307.58,308.37,81437.0,307.6,308.94,307.58,308.37,81437.0
2018-03-22 15:25:00,308.37,308.61,307.66,307.99,50599.0,308.37,308.61,307.66,307.99,50599.0
2018-03-22 15:30:00,307.94,308.14,307.24,307.99,45364.0,307.94,308.14,307.24,307.99,45364.0
2018-03-22 15:35:00,307.99,308.02,307.05,307.11,65242.0,307.99,308.02,307.05,307.11,65242.0
2018-03-22 15:40:00,307.16,307.7,306.72,307.54,77624.0,307.16,307.7,306.72,307.54,77624.0
2018-03-22 15:45:00,307.5,307.55,306.23,306.76,118634.0,307.5,307.55,306.23,306.76,118634.0
2018-03-22 15:50:00,306.64,307.5,306.4,306.64,130347.0,306.64,307.5,306.4,306.64,130347.0
2018-03-22 15:55:00,306.63,307.16,306.19,306.63,227687.0,306.63,307.16,306.19,306.63,227687.0
2018-03-23 09:30:00,307.55,310.73,307.21,307.81,342265.0,307.55,310.73,307.21,307.81,342265.0
2018-03-23 09:35:00,307.56,309.0,305.41,305.45,172336.0,307.56,309.0,305.41,305.45,172336.0
2018-03-23 09:40:00,305.57,306.93,303.82,305.0,226123.0,305.57,306.93,303.82,305.0,226123.0
2018-03-23 09:45:00,305.12,305.47,303.9,305.46,131277.0,305.12,305.47,303.9,305.46,131277.0
2018-03-23 09:50:00,305.48,307.61,305.27,307.44,171623.0,305.48,307.61,305.27,307.44,171623.0
2018-03-23 09:55:00,307.52,307.88,306.17,306.63,116762.0,307.52,307.88,306.17,306.63,116762.0
2018-03-23 10:00:00,306.77,308.29,306.61,307.31,93814.0,306.77,308.29,306.61,307.31,93814.0
2018-03-23 10:05:00,307.36,307.37,305.51,306.44,107455.0,307.36,307.37,305.51,306.44,107455.0
2018-03-23 10:10:00,306.19,306.98,305.73,306.52,80828.0,306.19,306.98,305.73,306.52,80828.0
2018-03-23 10:15:00,306.55,307.89,306.06,306.84,88207.0,306.55,307.89,306.06,306.84,88207.0
2018-03-23 10:20:00,306.74,307.25,306.07,306.16,52233.0,306.74,307.25,306.07,306.16,52233.0
2018-03-23 10:25:00,306.11,307.85,306.11,307.55,70717.0,306.11,307.85,306.11,307.55,70717.0
2018-03-23 10:30:00,307.67,309.38,307.52,308.89,160790.0,307.67,309.38,307.52,308.89,160790.0
2018-03-23 10:35:00,308.98,308.98,308.19,308.3,59010.0,308.98,308.98,308.19,308.3,59010.0
2018-03-23 10:40:00,308.4,309.99,308.29,309.99,80779.0,308.4,309.99,308.29,309.99,80779.0
2018-03-23 10:45:00,309.9,310.7,309.12,309.49,88076.0,309.9,310.7,309.12,309.49,88076.0
2018-03-23 10:50:00,309.43,309.8,308.41,309.54,41874.0,309.43,309.8,308.41,309.54,41874.0
2018-03-23 10:55:00,309.72,309.8,308.88,309.46,44323.0,309.72,309.8,308.88,309.46,44323.0
2018-03-23 11:00:00,309.54,309.78,308.56,309.12,38440.0,309.54,309.78,308.56,309.12,38440.0
2018-03-23 11:05:00,309.07,309.24,307.8,307.87,61800.0,309.07,309.24,307.8,307.87,61800.0
2018-03-23 11:10:00,307.98,308.31,307.44,308.0,51096.0,307.98,308.31,307.44,308.0,51096.0
2018-03-23 11:15:00,308.1,308.67,307.6,308.16,43070.0,308.1,308.67,307.6,308.16,43070.0
2018-03-23 11:20:00,308.02,308.66,307.78,308.01,37318.0,308.02,308.66,307.78,308.01,37318.0
2018-03-23 11:25:00,308.01,308.53,307.4,307.58,60056.0,308.01,308.53,307.4,307.58,60056.0
2018-03-23 11:30:00,307.52,308.0,307.22,307.81,35208.0,307.52,308.0,307.22,307.81,35208.0
2018-03-23 11:35:00,307.86,308.39,306.66,306.82,48460.0,307.86,308.39,306.66,306.82,48460.0
2018-03-23 11:40:00,306.76,307.23,306.02,306.23,65487.0,306.76,307.23,306.02,306.23,65487.0
2018-03-23 11:45:00,306.29,306.7,305.48,305.6,58319.0,306.29,306.7,305.48,305.6,58319.0
2018-03-23 11:50:00,305.71,306.5,305.21,306.1,104618.0,305.71,306.5,305.21,306.1,104618.0
2018-03-23 11:55:00,306.12,306.43,305.11,305.13,52847.0,306.12,306.43,305.11,305.13,52847.0
2018-03-23 12:00:00,305.05,306.5,305.05,305.5,71622.0,305.05,306.5,305.05,305.5,71622.0
2018-03-23 12:05:00,305.53,306.49,304.93,306.1,69436.0,305.53,306.49,304.93,306.1,69436.0
2018-03-23 12:10:00,306.17,306.59,305.41,306.12,48477.0,306.17,306.59,305.41,306.12,48477.0
2018-03-23 12:15:00,306.08,306.19,305.07,305.07,48532.0,306.08,306.19,305.07,305.07,48532.0
2018-03-23 12:20:00,305.17,305.94,305.04,305.94,35548.0,305.17,305.94,305.04,305.94,35548.0
2018-03-23 12:25:00,305.99,306.98,305.99,306.2,43578.0,305.99,306.98,305.99,306.2,43578.0
2018-03-23 12:30:00,306.4,306.46,305.9,306.04,51922.0,306.4,306.46,305.9,306.04,51922.0
2018-03-23 12:35:00,306.04,306.04,304.77,304.85,95833.0,306.04,306.04,304.77,304.85,95833.0
2018-03-23 12:40:00,304.84,305.01,303.86,303.86,59976.0,304.84,305.01,303.86,303.86,59976.0
2018-03-23 12:45:00,303.86,305.01,303.85,304.75,53244.0,303.86,305.01,303.85,304.75,53244.0
2018-03-23 12:50:00,305.0,305.14,304.16,304.57,32759.0,305.0,305.14,304.16,304.57,32759.0
2018-03-23 12:55:00,304.4,304.42,303.22,303.45,159667.0,304.4,304.42,303.22,303.45,159667.0
2018-03-23 13:00:00,303.3,304.79,302.33,304.68,129331.0,303.3,304.79,302.33,304.68,129331.0
2018-03-23 13:05:00,304.6,305.42,304.21,305.14,61761.0,304.6,305.42,304.21,305.14,61761.0
2018-03-23 13:10:00,305.13,305.76,304.72,305.37,66967.0,305.13,305.76,304.72,305.37,66967.0
2018-03-23 13:15:00,305.47,305.51,304.63,304.74,62839.0,305.47,305.51,304.63,304.74,62839.0
2018-03-23 13:20:00,304.76,306.15,304.46,306.07,53692.0,304.76,306.15,304.46,306.07,53692.0
2018-03-23 13:25:00,306.0,306.34,305.4,306.31,46893.0,306.0,306.34,305.4,306.31,46893.0
2018-03-23 13:30:00,306.12,306.88,305.73,305.8,58623.0,306.12,306.88,305.73,305.8,58623.0
2018-03-23 13:35:00,305.8,306.21,305.39,305.48,24174.0,305.8,306.21,305.39,305.48,24174.0
2018-03-23 13:40:00,305.44,305.67,304.89,305.43,21788.0,305.44,305.67,304.89,305.43,21788.0
2018-03-23 13:45:00,305.58,306.5,305.43,306.42,28757.0,305.58,306.5,305.43,306.42,28757.0
2018-03-23 13:50:00,306.4,307.98,306.37,307.93,92547.0,306.4,307.98,306.37,307.93,92547.0
2018-03-23 13:55:00,307.84,308.0,307.07,307.31,82612.0,307.84,308.0,307.07,307.31,82612.0
2018-03-23 14:00:00,307.14,307.84,306.46,306.67,64735.0,307.14,307.84,306.46,306.67,64735.0
2018-03-23 14:05:00,306.64,306.92,306.41,306.67,29980.0,306.64,306.92,306.41,306.67,29980.0
2018-03-23 14:10:00,306.55,306.59,304.91,305.38,62908.0,306.55,306.59,304.91,305.38,62908.0
2018-03-23 14:15:00,305.26,305.37,304.32,304.69,59016.0,305.26,305.37,304.32,304.69,59016.0
2018-03-23 14:20:00,304.82,305.67,304.57,305.5,38514.0,304.82,305.67,304.57,305.5,38514.0
2018-03-23 14:25:00,305.41,305.41,304.41,305.17,37749.0,305.41,305.41,304.41,305.17,37749.0
2018-03-23 14:30:00,305.04,305.21,304.37,304.65,30080.0,305.04,305.21,304.37,304.65,30080.0
2018-03-23 14:35:00,304.55,305.0,304.36,304.79,22199.0,304.55,305.0,304.36,304.79,22199.0
2018-03-23 14:40:00,304.7,305.48,304.48,304.89,33997.0,304.7,305.48,304.48,304.89,33997.0
2018-03-23 14:45:00,304.83,304.83,303.5,303.87,66005.0,304.83,304.83,303.5,303.87,66005.0
2018-03-23 14:50:00,303.85,304.14,303.19,303.91,76152.0,303.85,304.14,303.19,303.91,76152.0
2018-03-23 14:55:00,303.78,303.81,302.26,302.43,80810.0,303.78,303.81,302.26,302.43,80810.0
2018-03-23 15:00:00,302.5,302.86,301.36,302.24,143788.0,302.5,302.86,301.36,302.24,143788.0
2018-03-23 15:05:00,302.19,303.27,301.47,301.75,67401.0,302.19,303.27,301.47,301.75,67401.0
2018-03-23 15:10:00,301.77,303.28,301.13,302.75,97323.0,301.77,303.28,301.13,302.75,97323.0
2018-03-23 15:15:00,302.83,304.09,302.29,302.77,130680.0,302.83,304.09,302.29,302.77,130680.0
2018-03-23 15:20:00,302.81,303.41,301.58,301.68,73032.0,302.81,303.41,301.58,301.68,73032.0
2018-03-23 15:25:00,301.7,303.12,301.65,302.59,71373.0,301.7,303.12,301.65,302.59,71373.0
2018-03-23 15:30:00,302.36,302.65,301.55,301.92,174477.0,302.36,302.65,301.55,301.92,174477.0
2018-03-23 15:35:00,301.95,302.44,301.44,302.03,117650.0,301.95,302.44,301.44,302.03,117650.0
2018-03-23 15:40:00,302.11,302.63,301.44,301.84,77356.0,302.11,302.63,301.44,301.84,77356.0
2018-03-23 15:45:00,301.73,302.0,301.13,301.49,119678.0,301.73,302.0,301.13,301.49,119678.0
2018-03-23 15:50:00,301.27,301.52,300.36,300.53,234114.0,301.27,301.52,300.36,300.53,234114.0
2018-03-23 15:55:00,300.5,301.75,300.5,300.94,242075.0,300.5,301.75,300.5,300.94,242075.0
2018-03-26 09:30:00,309.36,312.2,308.77,310.21,677751.0,309.36,312.2,308.77,310.21,677751.0
2018-03-26 09:35:00,310.34,312.0,309.61,312.0,222080.0,310.34,312.0,309.61,312.0,222080.0
2018-03-26 09:40:00,312.09,313.47,311.34,312.03,330760.0,312.09,313.47,311.34,312.03,330760.0
2018-03-26 09:45:00,312.02,312.2,311.17,311.32,143974.0,312.02,312.2,311.17,311.32,143974.0
2018-03-26 09:50:00,311.3,311.58,310.0,311.57,167920.0,311.3,311.58,310.0,311.57,167920.0
2018-03-26 09:55:00,311.59,311.87,310.42,310.71,230840.0,311.59,311.87,310.42,310.71,230840.0
2018-03-26 10:00:00,310.63,311.8,310.43,310.91,73194.0,310.63,311.8,310.43,310.91,73194.0
2018-03-26 10:05:00,310.91,311.92,310.21,311.49,140010.0,310.91,311.92,310.21,311.49,140010.0
2018-03-26 10:10:00,311.48,311.52,310.41,310.88,66805.0,311.48,311.52,310.41,310.88,66805.0
2018-03-26 10:15:00,311.02,311.08,309.7,310.25,102400.0,311.02,311.08,309.7,310.25,102400.0
2018-03-26 10:20:00,310.42,311.95,310.03,311.12,83638.0,310.42,311.95,310.03,311.12,83638.0
2018-03-26 10:25:00,311.11,311.26,310.2,310.2,65861.0,311.11,311.26,310.2,310.2,65861.0
2018-03-26 10:30:00,310.25,310.38,309.18,310.28,63601.0,310.25,310.38,309.18,310.28,63601.0
2018-03-26 10:35:00,310.39,310.78,309.68,309.73,49658.0,310.39,310.78,309.68,309.73,49658.0
2018-03-26 10:40:00,309.68,309.71,308.19,308.48,73540.0,309.68,309.71,308.19,308.48,73540.0
2018-03-26 10:45:00,308.43,308.61,306.61,308.01,167483.0,308.43,308.61,306.61,308.01,167483.0
2018-03-26 10:50:00,308.08,308.87,307.68,308.36,76027.0,308.08,308.87,307.68,308.36,76027.0
2018-03-26 10:55:00,308.47,309.19,306.78,306.98,119994.0,308.47,309.19,306.78,306.98,119994.0
2018-03-26 11:00:00,307.03,307.07,304.61,305.51,191900.0,307.03,307.07,304.61,305.51,191900.0
2018-03-26 11:05:00,305.63,305.95,302.66,303.11,181766.0,305.63,305.95,302.66,303.11,181766.0
2018-03-26 11:10:00,303.1,305.53,302.9,304.36,103093.0,303.1,305.53,302.9,304.36,103093.0
2018-03-26 11:15:00,304.34,304.9,302.5,302.5,87520.0,304.34,304.9,302.5,302.5,87520.0
2018-03-26 11:20:00,302.63,305.42,302.0,305.18,131134.0,302.63,305.42,302.0,305.18,131134.0
2018-03-26 11:25:00,305.29,305.35,303.0,304.88,71294.0,305.29,305.35,303.0,304.88,71294.0
2018-03-26 11:30:00,304.95,307.19,304.35,306.73,75755.0,304.95,307.19,304.35,306.73,75755.0
2018-03-26 11:35:00,306.84,307.32,306.16,307.32,62514.0,306.84,307.32,306.16,307.32,62514.0
2018-03-26 11:40:00,307.37,309.39,307.05,309.02,235617.0,307.37,309.39,307.05,309.02,235617.0
2018-03-26 11:45:00,308.98,308.98,307.76,308.75,129467.0,308.98,308.98,307.76,308.75,129467.0
2018-03-26 11:50:00,308.75,310.5,308.65,309.62,111457.0,308.75,310.5,308.65,309.62,111457.0
2018-03-26 11:55:00,309.63,309.88,308.88,309.36,59479.0,309.63,309.88,308.88,309.36,59479.0
2018-03-26 12:00:00,309.29,309.29,307.89,308.0,64556.0,309.29,309.29,307.89,308.0,64556.0
2018-03-26 12:05:00,308.06,309.74,307.78,309.59,51731.0,308.06,309.74,307.78,309.59,51731.0
2018-03-26 12:10:00,309.78,309.88,308.55,309.88,41200.0,309.78,309.88,308.55,309.88,41200.0
2018-03-26 12:15:00,309.94,309.94,309.05,309.57,48214.0,309.94,309.94,309.05,309.57,48214.0
2018-03-26 12:20:00,309.53,310.89,309.53,310.33,85464.0,309.53,310.89,309.53,310.33,85464.0
2018-03-26 12:25:00,310.33,311.25,310.31,310.44,48922.0,310.33,311.25,310.31,310.44,48922.0
2018-03-26 12:30:00,310.4,310.96,310.26,310.69,27115.0,310.4,310.96,310.26,310.69,27115.0
2018-03-26 12:35:00,310.6,311.48,310.5,310.5,46235.0,310.6,311.48,310.5,310.5,46235.0
2018-03-26 12:40:00,310.52,311.0,310.42,310.91,26060.0,310.52,311.0,310.42,310.91,26060.0
2018-03-26 12:45:00,310.99,311.15,309.68,309.95,41340.0,310.99,311.15,309.68,309.95,41340.0
2018-03-26 12:50:00,309.98,310.39,309.71,309.97,26155.0,309.98,310.39,309.71,309.97,26155.0
2018-03-26 12:55:00,309.86,310.63,309.55,309.83,43002.0,309.86,310.63,309.55,309.83,43002.0
2018-03-26 13:00:00,309.97,310.63,309.84,310.15,26065.0,309.97,310.63,309.84,310.15,26065.0
2018-03-26 13:05:00,310.01,310.49,309.81,310.03,20789.0,310.01,310.49,309.81,310.03,20789.0
2018-03-26 13:10:00,310.02,311.59,309.9,311.34,49007.0,310.02,311.59,309.9,311.34,49007.0
2018-03-26 13:15:00,311.43,311.82,311.21,311.35,43614.0,311.43,311.82,311.21,311.35,43614.0
2018-03-26 13:20:00,311.42,311.83,311.16,311.42,27560.0,311.42,311.83,311.16,311.42,27560.0
2018-03-26 13:25:00,311.35,311.58,311.17,311.48,31742.0,311.35,311.58,311.17,311.48,31742.0
2018-03-26 13:30:00,311.41,311.92,311.02,311.07,39302.0,311.41,311.92,311.02,311.07,39302.0
2018-03-26 13:35:00,311.07,311.65,311.01,311.31,43292.0,311.07,311.65,311.01,311.31,43292.0
2018-03-26 13:40:00,311.48,312.4,311.48,311.9,78150.0,311.48,312.4,311.48,311.9,78150.0
2018-03-26 13:45:00,311.97,312.35,311.8,312.16,38543.0,311.97,312.35,311.8,312.16,38543.0
2018-03-26 13:50:00,312.02,312.6,311.12,311.5,50456.0,312.02,312.6,311.12,311.5,50456.0
2018-03-26 13:55:00,311.58,311.79,311.01,311.66,47384.0,311.58,311.79,311.01,311.66,47384.0
2018-03-26 14:00:00,311.68,312.15,311.41,312.05,34346.0,311.68,312.15,311.41,312.05,34346.0
2018-03-26 14:05:00,312.08,312.53,311.5,312.23,35560.0,312.08,312.53,311.5,312.23,35560.0
2018-03-26 14:10:00,312.27,312.9,312.17,312.51,52991.0,312.27,312.9,312.17,312.51,52991.0
2018-03-26 14:15:00,312.48,313.46,312.43,313.4,104339.0,312.48,313.46,312.43,313.4,104339.0
2018-03-26 14:20:00,313.44,314.36,313.44,313.98,106224.0,313.44,314.36,313.44,313.98,106224.0
2018-03-26 14:25:00,314.09,316.1,313.91,316.02,169425.0,314.09,316.1,313.91,316.02,169425.0
2018-03-26 14:30:00,316.0,316.69,315.7,315.91,129123.0,316.0,316.69,315.7,315.91,129123.0
2018-03-26 14:35:00,315.91,316.26,315.36,315.95,70995.0,315.91,316.26,315.36,315.95,70995.0
2018-03-26 14:40:00,316.0,316.67,315.81,316.46,90502.0,316.0,316.67,315.81,316.46,90502.0
2018-03-26 14:45:00,316.47,317.31,315.71,317.31,119169.0,316.47,317.31,315.71,317.31,119169.0
2018-03-26 14:50:00,317.31,318.49,317.13,318.27,183145.0,317.31,318.49,317.13,318.27,183145.0
2018-03-26 14:55:00,318.32,318.37,317.09,317.16,115713.0,318.32,318.37,317.09,317.16,115713.0
2018-03-26 15:00:00,317.19,318.06,316.92,317.73,77230.0,317.19,318.06,316.92,317.73,77230.0
2018-03-26 15:05:00,317.79,318.26,317.5,318.24,55982.0,317.79,318.26,317.5,318.24,55982.0
2018-03-26 15:10:00,318.26,318.36,317.65,317.97,89768.0,318.26,318.36,317.65,317.97,89768.0
2018-03-26 15:15:00,318.07,318.45,317.84,318.34,87483.0,318.07,318.45,317.84,318.34,87483.0
2018-03-26 15:20:00,318.31,318.6,317.22,317.55,184630.0,318.31,318.6,317.22,317.55,184630.0
2018-03-26 15:25:00,317.62,317.82,317.09,317.67,98990.0,317.62,317.82,317.09,317.67,98990.0
2018-03-26 15:30:00,317.62,318.66,317.62,318.4,131072.0,317.62,318.66,317.62,318.4,131072.0
2018-03-26 15:35:00,318.35,318.65,318.3,318.57,117362.0,318.35,318.65,318.3,318.57,117362.0
2018-03-26 15:40:00,318.61,319.83,318.5,319.7,219185.0,318.61,319.83,318.5,319.7,219185.0
2018-03-26 15:45:00,319.75,321.0,319.61,320.89,278211.0,319.75,321.0,319.61,320.89,278211.0
2018-03-26 15:50:00,320.94,321.0,320.06,320.55,218321.0,320.94,321.0,320.06,320.55,218321.0
2018-03-26 15:55:00,320.6,321.03,320.13,320.43,287741.0,320.6,321.03,320.13,320.43,287741.0
2018-03-27 09:30:00,322.59,322.9,317.69,318.1,489104.0,322.59,322.9,317.69,318.1,489104.0
2018-03-27 09:35:00,318.28,320.0,316.58,319.81,238219.0,318.28,320.0,316.58,319.81,238219.0
2018-03-27 09:40:00,319.8,319.97,317.48,317.53,168377.0,319.8,319.97,317.48,317.53,168377.0
2018-03-27 09:45:00,317.47,317.77,316.01,317.25,177984.0,317.47,317.77,316.01,317.25,177984.0
2018-03-27 09:50:00,317.18,318.45,316.75,317.86,105272.0,317.18,318.45,316.75,317.86,105272.0
2018-03-27 09:55:00,318.0,319.42,317.96,319.14,111546.0,318.0,319.42,317.96,319.14,111546.0
2018-03-27 10:00:00,319.16,319.19,317.6,318.77,98764.0,319.16,319.19,317.6,318.77,98764.0
2018-03-27 10:05:00,318.67,318.76,316.56,317.18,134805.0,318.67,318.76,316.56,317.18,134805.0
2018-03-27 10:10:00,316.98,316.99,315.59,316.18,125628.0,316.98,316.99,315.59,316.18,125628.0
2018-03-27 10:15:00,316.3,316.8,315.71,316.29,70080.0,316.3,316.8,315.71,316.29,70080.0
2018-03-27 10:20:00,316.41,317.48,315.12,316.75,134414.0,316.41,317.48,315.12,316.75,134414.0
2018-03-27 10:25:00,316.79,317.8,316.31,317.11,64058.0,316.79,317.8,316.31,317.11,64058.0
2018-03-27 10:30:00,317.27,317.75,316.61,317.12,44219.0,317.27,317.75,316.61,317.12,44219.0
2018-03-27 10:35:00,317.1,318.71,316.91,318.53,83196.0,317.1,318.71,316.91,318.53,83196.0
2018-03-27 10:40:00,318.47,319.99,318.38,319.84,101055.0,318.47,319.99,318.38,319.84,101055.0
2018-03-27 10:45:00,319.94,320.16,318.63,318.97,64334.0,319.94,320.16,318.63,318.97,64334.0
2018-03-27 10:50:00,318.89,319.49,318.13,318.68,53017.0,318.89,319.49,318.13,318.68,53017.0
2018-03-27 10:55:00,318.53,319.32,318.1,318.5,28300.0,318.53,319.32,318.1,318.5,28300.0
2018-03-27 11:00:00,318.37,318.44,317.25,317.73,41106.0,318.37,318.44,317.25,317.73,41106.0
2018-03-27 11:05:00,317.85,317.85,316.72,317.62,58412.0,317.85,317.85,316.72,317.62,58412.0
2018-03-27 11:10:00,317.66,317.96,317.0,317.67,43385.0,317.66,317.96,317.0,317.67,43385.0
2018-03-27 11:15:00,317.62,317.74,317.05,317.19,30230.0,317.62,317.74,317.05,317.19,30230.0
2018-03-27 11:20:00,317.15,317.18,316.4,317.11,36477.0,317.15,317.18,316.4,317.11,36477.0
2018-03-27 11:25:00,317.0,317.07,315.88,316.17,48995.0,317.0,317.07,315.88,316.17,48995.0
2018-03-27 11:30:00,316.26,318.11,316.09,318.02,67777.0,316.26,318.11,316.09,318.02,67777.0
2018-03-27 11:35:00,318.0,318.41,317.23,318.18,47339.0,318.0,318.41,317.23,318.18,47339.0
2018-03-27 11:40:00,318.18,318.67,317.59,318.53,47552.0,318.18,318.67,317.59,318.53,47552.0
2018-03-27 11:45:00,318.56,319.25,317.7,318.67,45975.0,318.56,319.25,317.7,318.67,45975.0
2018-03-27 11:50:00,318.86,319.2,317.92,318.23,44700.0,318.86,319.2,317.92,318.23,44700.0
2018-03-27 11:55:00,318.2,318.36,317.58,318.02,37717.0,318.2,318.36,317.58,318.02,37717.0
2018-03-27 12:00:00,318.14,318.39,317.62,318.22,22625.0,318.14,318.39,317.62,318.22,22625.0
2018-03-27 12:05:00,318.15,318.32,316.68,316.97,58224.0,318.15,318.32,316.68,316.97,58224.0
2018-03-27 12:10:00,316.94,317.46,316.86,317.19,18056.0,316.94,317.46,316.86,317.19,18056.0
2018-03-27 12:15:00,317.02,317.11,316.49,316.84,23070.0,317.02,317.11,316.49,316.84,23070.0
2018-03-27 12:20:00,316.8,316.9,314.76,314.89,131540.0,316.8,316.9,314.76,314.89,131540.0
2018-03-27 12:25:00,314.98,314.98,313.08,313.42,172423.0,314.98,314.98,313.08,313.42,172423.0
2018-03-27 12:30:00,313.38,313.73,311.93,313.53,129609.0,313.38,313.73,311.93,313.53,129609.0
2018-03-27 12:35:00,313.39,314.16,312.53,313.65,90336.0,313.39,314.16,312.53,313.65,90336.0
2018-03-27 12:40:00,313.53,313.72,312.24,312.97,82645.0,313.53,313.72,312.24,312.97,82645.0
2018-03-27 12:45:00,312.85,314.03,312.57,313.55,70229.0,312.85,314.03,312.57,313.55,70229.0
2018-03-27 12:50:00,313.57,313.57,312.1,312.69,62446.0,313.57,313.57,312.1,312.69,62446.0
2018-03-27 12:55:00,312.74,313.72,312.25,313.17,46375.0,312.74,313.72,312.25,313.17,46375.0
2018-03-27 13:00:00,313.25,314.41,313.12,314.32,59856.0,313.25,314.41,313.12,314.32,59856.0
2018-03-27 13:05:00,314.5,314.9,314.14,314.45,55977.0,314.5,314.9,314.14,314.45,55977.0
2018-03-27 13:10:00,314.5,314.58,313.08,314.28,31652.0,314.5,314.58,313.08,314.28,31652.0
2018-03-27 13:15:00,314.29,314.88,313.8,313.81,40320.0,314.29,314.88,313.8,313.81,40320.0
2018-03-27 13:20:00,314.03,314.33,313.33,313.33,29538.0,314.03,314.33,313.33,313.33,29538.0
2018-03-27 13:25:00,313.52,314.1,313.0,313.02,25618.0,313.52,314.1,313.0,313.02,25618.0
2018-03-27 13:30:00,312.93,313.65,312.36,312.74,33447.0,312.93,313.65,312.36,312.74,33447.0
2018-03-27 13:35:00,312.88,313.04,311.63,311.82,129636.0,312.88,313.04,311.63,311.82,129636.0
2018-03-27 13:40:00,311.78,313.41,311.62,313.09,28044.0,311.78,313.41,311.62,313.09,28044.0
2018-03-27 13:45:00,313.24,313.25,311.51,311.76,49736.0,313.24,313.25,311.51,311.76,49736.0
2018-03-27 13:50:00,311.87,311.93,309.74,310.37,190804.0,311.87,311.93,309.74,310.37,190804.0
2018-03-27 13:55:00,310.46,311.99,310.04,311.65,66514.0,310.46,311.99,310.04,311.65,66514.0
2018-03-27 14:00:00,311.53,311.85,309.37,310.1,96899.0,311.53,311.85,309.37,310.1,96899.0
2018-03-27 14:05:00,310.12,310.43,308.75,308.92,109337.0,310.12,310.43,308.75,308.92,109337.0
2018-03-27 14:10:00,308.85,310.38,308.5,309.49,99712.0,308.85,310.38,308.5,309.49,99712.0
2018-03-27 14:15:00,309.29,310.48,309.18,310.36,69406.0,309.29,310.48,309.18,310.36,69406.0
2018-03-27 14:20:00,310.43,310.48,308.7,309.03,60755.0,310.43,310.48,308.7,309.03,60755.0
2018-03-27 14:25:00,309.12,309.12,306.88,307.12,135289.0,309.12,309.12,306.88,307.12,135289.0
2018-03-27 14:30:00,307.23,307.5,306.2,306.9,158523.0,307.23,307.5,306.2,306.9,158523.0
2018-03-27 14:35:00,306.82,307.96,306.26,307.95,101814.0,306.82,307.96,306.26,307.95,101814.0
2018-03-27 14:40:00,307.84,308.74,307.62,307.87,88349.0,307.84,308.74,307.62,307.87,88349.0
2018-03-27 14:45:00,307.83,307.84,305.55,306.4,93664.0,307.83,307.84,305.55,306.4,93664.0
2018-03-27 14:50:00,306.42,307.3,305.83,306.0,87990.0,306.42,307.3,305.83,306.0,87990.0
2018-03-27 14:55:00,306.0,306.49,304.77,305.12,116157.0,306.0,306.49,304.77,305.12,116157.0
2018-03-27 15:00:00,305.12,305.32,303.71,303.89,151284.0,305.12,305.32,303.71,303.89,151284.0
2018-03-27 15:05:00,303.9,304.27,302.13,303.73,164856.0,303.9,304.27,302.13,303.73,164856.0
2018-03-27 15:10:00,303.65,304.51,302.49,302.8,138814.0,303.65,304.51,302.49,302.8,138814.0
2018-03-27 15:15:00,302.67,304.86,302.67,303.9,121310.0,302.67,304.86,302.67,303.9,121310.0
2018-03-27 15:20:00,303.68,304.75,303.01,303.28,120780.0,303.68,304.75,303.01,303.28,120780.0
2018-03-27 15:25:00,303.31,303.46,301.25,301.91,167015.0,303.31,303.46,301.25,301.91,167015.0
2018-03-27 15:30:00,301.77,302.04,298.75,299.81,368535.0,301.77,302.04,298.75,299.81,368535.0
2018-03-27 15:35:00,299.79,301.6,299.73,300.67,209649.0,299.79,301.6,299.73,300.67,209649.0
2018-03-27 15:40:00,300.54,300.81,299.04,299.22,234608.0,300.54,300.81,299.04,299.22,234608.0
2018-03-27 15:45:00,299.13,299.73,297.0,298.25,326403.0,299.13,299.73,297.0,298.25,326403.0
2018-03-27 15:50:00,298.21,300.17,298.02,299.36,335530.0,298.21,300.17,298.02,299.36,335530.0
2018-03-27 15:55:00,299.29,300.95,298.56,300.76,445750.0,299.29,300.95,298.56,300.76,445750.0
2018-03-28 09:30:00,298.55,298.8,296.55,297.06,634462.0,298.55,298.8,296.55,297.06,634462.0
2018-03-28 09:35:00,296.98,297.1,284.18,285.05,899942.0,296.98,297.1,284.18,285.05,899942.0
2018-03-28 09:40:00,285.16,290.16,284.5,289.56,602084.0,285.16,290.16,284.5,289.56,602084.0
2018-03-28 09:45:00,289.69,292.7,287.31,292.33,313987.0,289.69,292.7,287.31,292.33,313987.0
2018-03-28 09:50:00,292.28,296.37,291.62,295.47,432195.0,292.28,296.37,291.62,295.47,432195.0
2018-03-28 09:55:00,295.47,295.99,292.51,295.8,296763.0,295.47,295.99,292.51,295.8,296763.0
2018-03-28 10:00:00,295.78,298.15,294.67,297.17,323564.0,295.78,298.15,294.67,297.17,323564.0
2018-03-28 10:05:00,296.95,298.62,294.06,294.7,236114.0,296.95,298.62,294.06,294.7,236114.0
2018-03-28 10:10:00,294.85,295.37,291.11,291.73,195853.0,294.85,295.37,291.11,291.73,195853.0
2018-03-28 10:15:00,291.65,292.41,290.19,291.38,187169.0,291.65,292.41,290.19,291.38,187169.0
2018-03-28 10:20:00,291.17,291.79,287.98,287.98,197516.0,291.17,291.79,287.98,287.98,197516.0
2018-03-28 10:25:00,288.13,290.48,288.06,289.73,174428.0,288.13,290.48,288.06,289.73,174428.0
2018-03-28 10:30:00,289.58,291.27,288.34,288.57,193713.0,289.58,291.27,288.34,288.57,193713.0
2018-03-28 10:35:00,288.51,289.12,286.86,289.05,223638.0,288.51,289.12,286.86,289.05,223638.0
2018-03-28 10:40:00,289.05,289.05,285.95,287.1,171402.0,289.05,289.05,285.95,287.1,171402.0
2018-03-28 10:45:00,287.32,287.51,283.73,285.18,337120.0,287.32,287.51,283.73,285.18,337120.0
2018-03-28 10:50:00,285.18,289.6,283.5,288.54,364774.0,285.18,289.6,283.5,288.54,364774.0
2018-03-28 10:55:00,288.38,289.39,286.83,288.26,184027.0,288.38,289.39,286.83,288.26,184027.0
2018-03-28 11:00:00,288.33,290.07,288.17,288.21,163335.0,288.33,290.07,288.17,288.21,163335.0
2018-03-28 11:05:00,288.29,289.5,287.58,288.11,130114.0,288.29,289.5,287.58,288.11,130114.0
2018-03-28 11:10:00,288.11,290.0,285.27,285.33,175403.0,288.11,290.0,285.27,285.33,175403.0
2018-03-28 11:15:00,285.43,286.43,283.6,284.5,272474.0,285.43,286.43,283.6,284.5,272474.0
2018-03-28 11:20:00,284.48,284.76,281.75,282.63,360270.0,284.48,284.76,281.75,282.63,360270.0
2018-03-28 11:25:00,282.65,284.1,281.61,281.98,227670.0,282.65,284.1,281.61,281.98,227670.0
2018-03-28 11:30:00,282.06,286.24,281.93,285.86,233739.0,282.06,286.24,281.93,285.86,233739.0
2018-03-28 11:35:00,286.22,287.9,285.87,287.25,268739.0,286.22,287.9,285.87,287.25,268739.0
2018-03-28 11:40:00,287.11,288.29,285.08,287.4,316465.0,287.11,288.29,285.08,287.4,316465.0
2018-03-28 11:45:00,287.4,287.95,284.84,285.58,178044.0,287.4,287.95,284.84,285.58,178044.0
2018-03-28 11:50:00,285.54,285.88,283.04,283.48,140202.0,285.54,285.88,283.04,283.48,140202.0
2018-03-28 11:55:00,283.49,285.51,283.36,284.1,175570.0,283.49,285.51,283.36,284.1,175570.0
2018-03-28 12:00:00,284.32,286.21,284.13,285.15,136844.0,284.32,286.21,284.13,285.15,136844.0
2018-03-28 12:05:00,285.14,288.45,284.72,287.25,165768.0,285.14,288.45,284.72,287.25,165768.0
2018-03-28 12:10:00,287.43,291.0,287.37,289.79,313994.0,287.43,291.0,287.37,289.79,313994.0
2018-03-28 12:15:00,289.99,291.82,288.8,290.96,197555.0,289.99,291.82,288.8,290.96,197555.0
2018-03-28 12:20:00,290.91,291.0,289.52,290.51,164667.0,290.91,291.0,289.52,290.51,164667.0
2018-03-28 12:25:00,290.5,291.0,286.57,287.49,233611.0,290.5,291.0,286.57,287.49,233611.0
2018-03-28 12:30:00,287.41,288.15,286.64,287.31,56342.0,287.41,288.15,286.64,287.31,56342.0
2018-03-28 12:35:00,287.51,288.36,287.09,287.41,82779.0,287.51,288.36,287.09,287.41,82779.0
2018-03-28 12:40:00,287.43,288.91,287.37,287.53,97032.0,287.43,288.91,287.37,287.53,97032.0
2018-03-28 12:45:00,287.5,287.79,285.12,286.0,121048.0,287.5,287.79,285.12,286.0,121048.0
2018-03-28 12:50:00,286.0,287.12,285.96,286.54,96361.0,286.0,287.12,285.96,286.54,96361.0
2018-03-28 12:55:00,286.35,286.65,285.55,286.2,72453.0,286.35,286.65,285.55,286.2,72453.0
2018-03-28 13:00:00,286.15,286.93,285.01,286.93,88023.0,286.15,286.93,285.01,286.93,88023.0
2018-03-28 13:05:00,286.79,287.51,286.34,287.19,129719.0,286.79,287.51,286.34,287.19,129719.0
2018-03-28 13:10:00,287.29,288.65,287.01,287.61,95062.0,287.29,288.65,287.01,287.61,95062.0
2018-03-28 13:15:00,287.46,287.71,285.35,285.66,75186.0,287.46,287.71,285.35,285.66,75186.0
2018-03-28 13:20:00,286.04,289.51,285.75,288.96,108601.0,286.04,289.51,285.75,288.96,108601.0
2018-03-28 13:25:00,289.11,289.43,288.02,288.9,68788.0,289.11,289.43,288.02,288.9,68788.0
2018-03-28 13:30:00,288.99,289.39,287.68,288.75,90497.0,288.99,289.39,287.68,288.75,90497.0
2018-03-28 13:35:00,288.69,289.36,288.19,288.54,135664.0,288.69,289.36,288.19,288.54,135664.0
2018-03-28 13:40:00,288.51,289.0,287.89,288.67,76770.0,288.51,289.0,287.89,288.67,76770.0
2018-03-28 13:45:00,288.56,289.95,288.37,288.5,169847.0,288.56,289.95,288.37,288.5,169847.0
2018-03-28 13:50:00,288.54,288.8,287.55,288.67,78989.0,288.54,288.8,287.55,288.67,78989.0
2018-03-28 13:55:00,288.8,289.03,288.06,288.52,56182.0,288.8,289.03,288.06,288.52,56182.0
2018-03-28 14:00:00,288.63,289.32,286.54,287.11,135675.0,288.63,289.32,286.54,287.11,135675.0
2018-03-28 14:05:00,287.19,287.86,286.45,287.58,72432.0,287.19,287.86,286.45,287.58,72432.0
2018-03-28 14:10:00,287.72,288.0,286.65,287.38,67997.0,287.72,288.0,286.65,287.38,67997.0
2018-03-28 14:15:00,287.32,289.37,287.32,288.95,100487.0,287.32,289.37,287.32,288.95,100487.0
2018-03-28 14:20:00,289.16,290.08,288.51,288.63,126560.0,289.16,290.08,288.51,288.63,126560.0
2018-03-28 14:25:00,288.52,289.65,288.01,288.22,86666.0,288.52,289.65,288.01,288.22,86666.0
2018-03-28 14:30:00,288.08,288.39,287.58,288.27,101195.0,288.08,288.39,287.58,288.27,101195.0
2018-03-28 14:35:00,288.24,290.94,287.87,290.49,113490.0,288.24,290.94,287.87,290.49,113490.0
2018-03-28 14:40:00,290.6,291.23,289.24,289.6,159132.0,290.6,291.23,289.24,289.6,159132.0
2018-03-28 14:45:00,289.6,289.92,289.11,289.64,75701.0,289.6,289.92,289.11,289.64,75701.0
2018-03-28 14:50:00,289.65,290.19,289.02,289.99,78901.0,289.65,290.19,289.02,289.99,78901.0
2018-03-28 14:55:00,289.86,290.2,287.55,288.19,135225.0,289.86,290.2,287.55,288.19,135225.0
2018-03-28 15:00:00,288.07,288.34,286.22,286.56,77583.0,288.07,288.34,286.22,286.56,77583.0
2018-03-28 15:05:00,286.64,287.03,285.3,285.39,74147.0,286.64,287.03,285.3,285.39,74147.0
2018-03-28 15:10:00,285.3,287.29,285.23,287.09,109306.0,285.3,287.29,285.23,287.09,109306.0
2018-03-28 15:15:00,287.28,287.77,286.5,286.98,72037.0,287.28,287.77,286.5,286.98,72037.0
2018-03-28 15:20:00,287.09,288.69,286.12,288.48,115642.0,287.09,288.69,286.12,288.48,115642.0
2018-03-28 15:25:00,288.51,288.6,287.07,288.2,86011.0,288.51,288.6,287.07,288.2,86011.0
2018-03-28 15:30:00,288.15,288.63,286.91,287.28,99774.0,288.15,288.63,286.91,287.28,99774.0
2018-03-28 15:35:00,287.33,288.97,287.11,288.47,95494.0,287.33,288.97,287.11,288.47,95494.0
2018-03-28 15:40:00,288.5,288.5,287.09,287.25,96021.0,288.5,288.5,287.09,287.25,96021.0
2018-03-28 15:45:00,287.2,287.8,286.95,287.56,121817.0,287.2,287.8,286.95,287.56,121817.0
2018-03-28 15:50:00,287.89,288.45,287.0,287.19,139890.0,287.89,288.45,287.0,287.19,139890.0
2018-03-28 15:55:00,287.22,287.37,285.4,285.82,538274.0,287.22,287.37,285.4,285.82,538274.0
2018-03-29 09:30:00,287.15,288.0,283.52,285.22,495151.0,287.15,288.0,283.52,285.22,495151.0
2018-03-29 09:35:00,285.08,287.5,284.99,286.45,247073.0,285.08,287.5,284.99,286.45,247073.0
2018-03-29 09:40:00,286.57,286.57,282.1,283.71,281600.0,286.57,286.57,282.1,283.71,281600.0
2018-03-29 09:45:00,283.71,283.71,280.5,281.35,398705.0,283.71,283.71,280.5,281.35,398705.0
2018-03-29 09:50:00,281.26,281.26,275.9,277.7,713530.0,281.26,281.26,275.9,277.7,713530.0
2018-03-29 09:55:00,277.65,279.31,276.0,277.47,448839.0,277.65,279.31,276.0,277.47,448839.0
2018-03-29 10:00:00,277.61,279.5,277.29,278.44,370776.0,277.61,279.5,277.29,278.44,370776.0
2018-03-29 10:05:00,278.51,279.79,277.91,278.29,345083.0,278.51,279.79,277.91,278.29,345083.0
2018-03-29 10:10:00,278.25,280.32,278.09,279.61,276731.0,278.25,280.32,278.09,279.61,276731.0
2018-03-29 10:15:00,279.54,279.79,278.18,279.0,173846.0,279.54,279.79,278.18,279.0,173846.0
2018-03-29 10:20:00,279.19,279.58,277.56,278.92,178388.0,279.19,279.58,277.56,278.92,178388.0
2018-03-29 10:25:00,278.82,278.95,277.65,277.77,143828.0,278.82,278.95,277.65,277.77,143828.0
2018-03-29 10:30:00,277.94,280.18,277.17,279.79,355966.0,277.94,280.18,277.17,279.79,355966.0
2018-03-29 10:35:00,279.68,282.33,279.65,281.83,280616.0,279.68,282.33,279.65,281.83,280616.0
2018-03-29 10:40:00,281.84,282.1,280.83,281.65,231432.0,281.84,282.1,280.83,281.65,231432.0
2018-03-29 10:45:00,281.51,282.68,280.57,282.6,182399.0,281.51,282.68,280.57,282.6,182399.0
2018-03-29 10:50:00,282.55,286.79,282.53,286.64,458909.0,282.55,286.79,282.53,286.64,458909.0
2018-03-29 10:55:00,286.67,286.76,284.75,286.54,394004.0,286.67,286.76,284.75,286.54,394004.0
2018-03-29 11:00:00,286.56,287.64,285.41,285.93,308582.0,286.56,287.64,285.41,285.93,308582.0
2018-03-29 11:05:00,285.95,286.81,285.94,286.5,148026.0,285.95,286.81,285.94,286.5,148026.0
2018-03-29 11:10:00,286.5,286.85,284.69,284.71,271303.0,286.5,286.85,284.69,284.71,271303.0
2018-03-29 11:15:00,284.75,285.98,284.71,285.16,193051.0,284.75,285.98,284.71,285.16,193051.0
2018-03-29 11:20:00,285.16,285.96,284.13,285.75,167366.0,285.16,285.96,284.13,285.75,167366.0
2018-03-29 11:25:00,285.64,286.8,285.39,285.77,208768.0,285.64,286.8,285.39,285.77,208768.0
2018-03-29 11:30:00,285.84,285.88,284.3,285.41,95517.0,285.84,285.88,284.3,285.41,95517.0
2018-03-29 11:35:00,285.5,285.5,284.1,284.17,80399.0,285.5,285.5,284.1,284.17,80399.0
2018-03-29 11:40:00,284.23,285.62,283.89,285.27,113875.0,284.23,285.62,283.89,285.27,113875.0
2018-03-29 11:45:00,285.15,286.1,284.53,285.65,148302.0,285.15,286.1,284.53,285.65,148302.0
2018-03-29 11:50:00,285.78,286.58,285.69,286.37,148088.0,285.78,286.58,285.69,286.37,148088.0
2018-03-29 11:55:00,286.31,288.79,286.11,286.81,228625.0,286.31,288.79,286.11,286.81,228625.0
2018-03-29 12:00:00,286.82,287.44,285.0,285.57,105555.0,286.82,287.44,285.0,285.57,105555.0
2018-03-29 12:05:00,285.72,285.88,284.34,284.8,106914.0,285.72,285.88,284.34,284.8,106914.0
2018-03-29 12:10:00,284.56,285.16,283.96,284.84,116743.0,284.56,285.16,283.96,284.84,116743.0
2018-03-29 12:15:00,284.92,285.74,284.63,285.73,87185.0,284.92,285.74,284.63,285.73,87185.0
2018-03-29 12:20:00,285.67,286.04,284.81,285.37,57746.0,285.67,286.04,284.81,285.37,57746.0
2018-03-29 12:25:00,285.4,286.22,285.01,286.01,62039.0,285.4,286.22,285.01,286.01,62039.0
2018-03-29 12:30:00,286.22,286.59,285.75,285.88,72633.0,286.22,286.59,285.75,285.88,72633.0
2018-03-29 12:35:00,285.92,286.5,285.48,286.3,60237.0,285.92,286.5,285.48,286.3,60237.0
2018-03-29 12:40:00,286.29,286.41,285.04,285.32,85883.0,286.29,286.41,285.04,285.32,85883.0
2018-03-29 12:45:00,285.33,285.42,284.93,285.15,64357.0,285.33,285.42,284.93,285.15,64357.0
2018-03-29 12:50:00,285.08,286.58,285.07,286.54,45975.0,285.08,286.58,285.07,286.54,45975.0
2018-03-29 12:55:00,286.5,286.74,285.67,285.68,58029.0,286.5,286.74,285.67,285.68,58029.0
2018-03-29 13:00:00,285.79,286.25,284.5,284.83,83389.0,285.79,286.25,284.5,284.83,83389.0
2018-03-29 13:05:00,284.79,284.94,283.01,283.19,130381.0,284.79,284.94,283.01,283.19,130381.0
2018-03-29 13:10:00,283.17,284.4,283.04,283.92,72292.0,283.17,284.4,283.04,283.92,72292.0
2018-03-29 13:15:00,283.91,284.88,283.26,284.8,55734.0,283.91,284.88,283.26,284.8,55734.0
2018-03-29 13:20:00,284.88,284.98,284.23,284.92,36901.0,284.88,284.98,284.23,284.92,36901.0
2018-03-29 13:25:00,284.85,285.58,284.34,285.37,48921.0,284.85,285.58,284.34,285.37,48921.0
2018-03-29 13:30:00,285.41,287.15,285.09,287.09,117682.0,285.41,287.15,285.09,287.09,117682.0
2018-03-29 13:35:00,287.09,287.52,286.37,286.59,75708.0,287.09,287.52,286.37,286.59,75708.0
2018-03-29 13:40:00,286.67,288.46,286.4,288.01,90106.0,286.67,288.46,286.4,288.01,90106.0
2018-03-29 13:45:00,288.0,289.55,288.0,289.43,183694.0,288.0,289.55,288.0,289.43,183694.0
2018-03-29 13:50:00,289.45,290.1,289.19,289.54,135131.0,289.45,290.1,289.19,289.54,135131.0
2018-03-29 13:55:00,289.61,291.9,289.29,291.65,202988.0,289.61,291.9,289.29,291.65,202988.0
2018-03-29 14:00:00,291.58,291.66,290.23,291.06,136023.0,291.58,291.66,290.23,291.06,136023.0
2018-03-29 14:05:00,291.07,293.28,290.94,292.32,221312.0,291.07,293.28,290.94,292.32,221312.0
2018-03-29 14:10:00,292.47,293.67,291.54,291.93,155595.0,292.47,293.67,291.54,291.93,155595.0
2018-03-29 14:15:00,292.0,292.05,290.43,290.79,127061.0,292.0,292.05,290.43,290.79,127061.0
2018-03-29 14:20:00,290.85,291.25,289.52,289.52,127378.0,290.85,291.25,289.52,289.52,127378.0
2018-03-29 14:25:00,289.44,291.5,289.38,291.0,133366.0,289.44,291.5,289.38,291.0,133366.0
2018-03-29 14:30:00,291.0,292.23,290.92,292.23,151654.0,291.0,292.23,290.92,292.23,151654.0
2018-03-29 14:35:00,292.27,293.67,292.27,293.48,141802.0,292.27,293.67,292.27,293.48,141802.0
2018-03-29 14:40:00,293.5,293.64,292.41,293.26,125760.0,293.5,293.64,292.41,293.26,125760.0
2018-03-29 14:45:00,293.28,293.6,292.28,293.28,134171.0,293.28,293.6,292.28,293.28,134171.0
2018-03-29 14:50:00,293.18,293.53,292.58,292.75,76521.0,293.18,293.53,292.58,292.75,76521.0
2018-03-29 14:55:00,292.85,293.47,292.37,292.52,63397.0,292.85,293.47,292.37,292.52,63397.0
2018-03-29 15:00:00,292.59,294.12,291.84,294.03,136266.0,292.59,294.12,291.84,294.03,136266.0
2018-03-29 15:05:00,294.02,294.85,293.88,294.84,134640.0,294.02,294.85,293.88,294.84,134640.0
2018-03-29 15:10:00,294.7,294.76,293.07,293.2,130434.0,294.7,294.76,293.07,293.2,130434.0
2018-03-29 15:15:00,293.18,293.52,292.5,292.59,103787.0,293.18,293.52,292.5,292.59,103787.0
2018-03-29 15:20:00,292.59,292.9,291.51,291.98,125740.0,292.59,292.9,291.51,291.98,125740.0
2018-03-29 15:25:00,291.8,292.77,291.32,292.68,111528.0,291.8,292.77,291.32,292.68,111528.0
2018-03-29 15:30:00,292.65,293.14,291.43,292.64,170415.0,292.65,293.14,291.43,292.64,170415.0
2018-03-29 15:35:00,292.56,292.84,291.87,292.65,140018.0,292.56,292.84,291.87,292.65,140018.0
2018-03-29 15:40:00,292.57,293.02,292.05,292.26,129583.0,292.57,293.02,292.05,292.26,129583.0
2018-03-29 15:45:00,292.35,293.68,292.35,293.4,127577.0,292.35,293.68,292.35,293.4,127577.0
2018-03-29 15:50:00,293.55,295.02,293.55,294.22,412449.0,293.55,295.02,293.55,294.22,412449.0
2018-03-29 15:55:00,294.19,295.19,293.63,294.89,735707.0,294.19,295.19,293.63,294.89,735707.0
2018-04-02 09:30:00,291.94,292.87,288.5,289.23,359085.0,291.94,292.87,288.5,289.23,359085.0
2018-04-02 09:35:00,289.13,291.35,288.85,289.86,210636.0,289.13,291.35,288.85,289.86,210636.0
2018-04-02 09:40:00,289.8,290.13,286.11,286.22,201245.0,289.8,290.13,286.11,286.22,201245.0
2018-04-02 09:45:00,286.28,286.68,284.22,285.46,230696.0,286.28,286.68,284.22,285.46,230696.0
2018-04-02 09:50:00,285.44,286.41,283.75,283.89,252488.0,285.44,286.41,283.75,283.89,252488.0
2018-04-02 09:55:00,283.87,285.45,283.19,285.17,281324.0,283.87,285.45,283.19,285.17,281324.0
2018-04-02 10:00:00,285.06,285.15,283.21,284.52,204120.0,285.06,285.15,283.21,284.52,204120.0
2018-04-02 10:05:00,284.56,286.84,284.2,286.49,205654.0,284.56,286.84,284.2,286.49,205654.0
2018-04-02 10:10:00,286.62,287.19,284.43,284.49,140597.0,286.62,287.19,284.43,284.49,140597.0
2018-04-02 10:15:00,284.54,285.99,284.41,285.4,92701.0,284.54,285.99,284.41,285.4,92701.0
2018-04-02 10:20:00,285.5,285.82,284.44,285.26,87352.0,285.5,285.82,284.44,285.26,87352.0
2018-04-02 10:25:00,285.38,285.47,283.77,284.0,98197.0,285.38,285.47,283.77,284.0,98197.0
2018-04-02 10:30:00,284.04,284.34,283.5,283.67,98988.0,284.04,284.34,283.5,283.67,98988.0
2018-04-02 10:35:00,283.7,284.36,282.1,284.32,185223.0,283.7,284.36,282.1,284.32,185223.0
2018-04-02 10:40:00,284.35,285.34,283.87,283.98,129796.0,284.35,285.34,283.87,283.98,129796.0
2018-04-02 10:45:00,283.87,284.24,282.92,283.89,79044.0,283.87,284.24,282.92,283.89,79044.0
2018-04-02 10:50:00,283.86,283.86,281.89,281.91,137216.0,283.86,283.86,281.89,281.91,137216.0
2018-04-02 10:55:00,282.04,282.65,281.0,281.88,163002.0,282.04,282.65,281.0,281.88,163002.0
2018-04-02 11:00:00,281.89,282.09,280.66,281.12,150889.0,281.89,282.09,280.66,281.12,150889.0
2018-04-02 11:05:00,281.05,281.91,279.37,281.73,153811.0,281.05,281.91,279.37,281.73,153811.0
2018-04-02 11:10:00,281.88,282.37,280.79,281.5,96823.0,281.88,282.37,280.79,281.5,96823.0
2018-04-02 11:15:00,281.45,282.43,280.77,281.96,77708.0,281.45,282.43,280.77,281.96,77708.0
2018-04-02 11:20:00,281.93,282.94,281.67,282.82,93091.0,281.93,282.94,281.67,282.82,93091.0
2018-04-02 11:25:00,282.83,283.33,281.75,283.15,91147.0,282.83,283.33,281.75,283.15,91147.0
2018-04-02 11:30:00,283.16,283.3,281.51,281.68,72623.0,283.16,283.3,281.51,281.68,72623.0
2018-04-02 11:35:00,281.57,281.71,277.77,277.82,303608.0,281.57,281.71,277.77,277.82,303608.0
2018-04-02 11:40:00,277.82,279.8,277.0,279.49,185795.0,277.82,279.8,277.0,279.49,185795.0
2018-04-02 11:45:00,279.32,280.67,278.39,280.16,128359.0,279.32,280.67,278.39,280.16,128359.0
2018-04-02 11:50:00,280.04,281.19,279.46,280.71,99826.0,280.04,281.19,279.46,280.71,99826.0
2018-04-02 11:55:00,280.6,281.75,279.66,279.88,94018.0,280.6,281.75,279.66,279.88,94018.0
2018-04-02 12:00:00,279.99,281.18,279.34,280.92,94822.0,279.99,281.18,279.34,280.92,94822.0
2018-04-02 12:05:00,280.65,280.9,279.59,280.43,75116.0,280.65,280.9,279.59,280.43,75116.0
2018-04-02 12:10:00,280.46,281.57,279.8,281.5,111267.0,280.46,281.57,279.8,281.5,111267.0
2018-04-02 12:15:00,281.66,282.5,280.5,282.3,89696.0,281.66,282.5,280.5,282.3,89696.0
2018-04-02 12:20:00,282.23,282.5,281.64,282.2,43264.0,282.23,282.5,281.64,282.2,43264.0
2018-04-02 12:25:00,282.48,283.25,281.53,282.2,75129.0,282.48,283.25,281.53,282.2,75129.0
2018-04-02 12:30:00,282.34,283.64,282.13,283.29,69050.0,282.34,283.64,282.13,283.29,69050.0
2018-04-02 12:35:00,283.21,284.48,282.81,282.93,86850.0,283.21,284.48,282.81,282.93,86850.0
2018-04-02 12:40:00,283.0,284.84,282.63,284.54,92756.0,283.0,284.84,282.63,284.54,92756.0
2018-04-02 12:45:00,284.45,285.39,284.27,285.0,118346.0,284.45,285.39,284.27,285.0,118346.0
2018-04-02 12:50:00,284.93,284.97,283.02,283.4,90680.0,284.93,284.97,283.02,283.4,90680.0
2018-04-02 12:55:00,283.22,283.96,282.76,283.39,60403.0,283.22,283.96,282.76,283.39,60403.0
2018-04-02 13:00:00,283.39,284.14,281.71,282.37,73230.0,283.39,284.14,281.71,282.37,73230.0
2018-04-02 13:05:00,282.15,283.12,281.38,281.55,48821.0,282.15,283.12,281.38,281.55,48821.0
2018-04-02 13:10:00,281.52,282.47,279.69,280.04,101724.0,281.52,282.47,279.69,280.04,101724.0
2018-04-02 13:15:00,280.11,281.25,279.64,280.69,60709.0,280.11,281.25,279.64,280.69,60709.0
2018-04-02 13:20:00,280.69,281.22,279.91,280.69,43318.0,280.69,281.22,279.91,280.69,43318.0
2018-04-02 13:25:00,280.54,280.59,279.53,279.7,53316.0,280.54,280.59,279.53,279.7,53316.0
2018-04-02 13:30:00,279.74,280.89,279.65,280.66,51096.0,279.74,280.89,279.65,280.66,51096.0
2018-04-02 13:35:00,280.69,281.86,280.56,280.7,38452.0,280.69,281.86,280.56,280.7,38452.0
2018-04-02 13:40:00,280.83,280.95,279.74,280.3,48601.0,280.83,280.95,279.74,280.3,48601.0
2018-04-02 13:45:00,280.18,280.82,279.72,280.26,48694.0,280.18,280.82,279.72,280.26,48694.0
2018-04-02 13:50:00,280.34,280.94,279.82,280.39,72616.0,280.34,280.94,279.82,280.39,72616.0
2018-04-02 13:55:00,280.17,280.6,279.4,279.4,44363.0,280.17,280.6,279.4,279.4,44363.0
2018-04-02 14:00:00,279.37,279.64,278.34,278.47,116103.0,279.37,279.64,278.34,278.47,116103.0
2018-04-02 14:05:00,278.64,279.31,277.16,278.8,236130.0,278.64,279.31,277.16,278.8,236130.0
2018-04-02 14:10:00,278.81,278.86,277.5,277.89,124912.0,278.81,278.86,277.5,277.89,124912.0
2018-04-02 14:15:00,277.99,279.0,277.55,277.79,107301.0,277.99,279.0,277.55,277.79,107301.0
2018-04-02 14:20:00,277.88,279.23,277.88,279.04,107492.0,277.88,279.23,277.88,279.04,107492.0
2018-04-02 14:25:00,278.96,279.15,277.5,277.55,112382.0,278.96,279.15,277.5,277.55,112382.0
2018-04-02 14:30:00,277.55,278.62,277.21,278.45,103758.0,277.55,278.62,277.21,278.45,103758.0
2018-04-02 14:35:00,278.48,278.49,275.8,276.43,177460.0,278.48,278.49,275.8,276.43,177460.0
2018-04-02 14:40:00,276.59,276.59,275.05,276.05,134524.0,276.59,276.59,275.05,276.05,134524.0
2018-04-02 14:45:00,275.92,277.51,275.85,276.96,72018.0,275.92,277.51,275.85,276.96,72018.0
2018-04-02 14:50:00,277.01,278.33,276.86,278.1,117495.0,277.01,278.33,276.86,278.1,117495.0
2018-04-02 14:55:00,278.1,278.3,277.44,277.83,109182.0,278.1,278.3,277.44,277.83,109182.0
2018-04-02 15:00:00,277.95,278.82,276.88,278.12,118002.0,277.95,278.82,276.88,278.12,118002.0
2018-04-02 15:05:00,278.02,278.64,277.52,278.1,81840.0,278.02,278.64,277.52,278.1,81840.0
2018-04-02 15:10:00,278.08,279.55,277.68,279.22,84287.0,278.08,279.55,277.68,279.22,84287.0
2018-04-02 15:15:00,279.2,279.49,278.66,279.34,83551.0,279.2,279.49,278.66,279.34,83551.0
2018-04-02 15:20:00,279.55,279.59,277.47,277.51,92976.0,279.55,279.59,277.47,277.51,92976.0
2018-04-02 15:25:00,277.56,277.57,276.91,277.33,65113.0,277.56,277.57,276.91,277.33,65113.0
2018-04-02 15:30:00,277.49,278.49,275.77,276.02,148512.0,277.49,278.49,275.77,276.02,148512.0
2018-04-02 15:35:00,276.12,277.31,276.01,276.2,111209.0,276.12,277.31,276.01,276.2,111209.0
2018-04-02 15:40:00,276.15,276.86,275.82,276.5,148214.0,276.15,276.86,275.82,276.5,148214.0
2018-04-02 15:45:00,276.63,278.79,276.62,278.5,195691.0,276.63,278.79,276.62,278.5,195691.0
2018-04-02 15:50:00,278.48,282.28,278.48,282.07,387491.0,278.48,282.28,278.48,282.07,387491.0
2018-04-02 15:55:00,281.99,282.15,279.34,280.29,425787.0,281.99,282.15,279.34,280.29,425787.0
2018-04-03 09:30:00,285.45,288.2,285.44,287.15,485652.0,285.45,288.2,285.44,287.15,485652.0
2018-04-03 09:35:00,287.16,290.58,287.07,290.58,401397.0,287.16,290.58,287.07,290.58,401397.0
2018-04-03 09:40:00,290.45,291.25,289.08,289.14,308625.0,290.45,291.25,289.08,289.14,308625.0
2018-04-03 09:45:00,289.14,290.5,288.59,289.25,250387.0,289.14,290.5,288.59,289.25,250387.0
2018-04-03 09:50:00,289.31,289.43,286.1,286.5,295864.0,289.31,289.43,286.1,286.5,295864.0
2018-04-03 09:55:00,286.49,287.43,284.5,285.08,281779.0,286.49,287.43,284.5,285.08,281779.0
2018-04-03 10:00:00,285.2,285.63,282.8,283.54,268395.0,285.2,285.63,282.8,283.54,268395.0
2018-04-03 10:05:00,283.41,283.7,279.88,282.37,365362.0,283.41,283.7,279.88,282.37,365362.0
2018-04-03 10:10:00,282.46,283.0,279.93,280.18,286688.0,282.46,283.0,279.93,280.18,286688.0
2018-04-03 10:15:00,280.1,282.22,278.82,279.18,248723.0,280.1,282.22,278.82,279.18,248723.0
2018-04-03 10:20:00,279.13,281.37,278.01,280.51,229683.0,279.13,281.37,278.01,280.51,229683.0
2018-04-03 10:25:00,280.47,283.63,279.85,283.33,212521.0,280.47,283.63,279.85,283.33,212521.0
2018-04-03 10:30:00,283.14,284.62,282.22,283.91,329503.0,283.14,284.62,282.22,283.91,329503.0
2018-04-03 10:35:00,283.81,283.99,282.58,282.65,202027.0,283.81,283.99,282.58,282.65,202027.0
2018-04-03 10:40:00,282.7,283.87,282.47,282.72,140489.0,282.7,283.87,282.47,282.72,140489.0
2018-04-03 10:45:00,282.83,284.2,282.15,282.92,159194.0,282.83,284.2,282.15,282.92,159194.0
2018-04-03 10:50:00,282.96,283.23,281.53,281.69,93317.0,282.96,283.23,281.53,281.69,93317.0
2018-04-03 10:55:00,281.93,284.5,281.79,283.71,115779.0,281.93,284.5,281.79,283.71,115779.0
2018-04-03 11:00:00,284.0,286.24,283.67,285.08,175899.0,284.0,286.24,283.67,285.08,175899.0
2018-04-03 11:05:00,285.14,287.75,284.88,286.75,171581.0,285.14,287.75,284.88,286.75,171581.0
2018-04-03 11:10:00,286.84,287.04,283.12,284.47,269561.0,286.84,287.04,283.12,284.47,269561.0
2018-04-03 11:15:00,284.5,285.77,283.48,285.43,101412.0,284.5,285.77,283.48,285.43,101412.0
2018-04-03 11:20:00,285.54,285.54,283.83,284.23,60755.0,285.54,285.54,283.83,284.23,60755.0
2018-04-03 11:25:00,284.05,286.1,284.05,284.88,111282.0,284.05,286.1,284.05,284.88,111282.0
2018-04-03 11:30:00,284.61,284.97,283.32,284.14,74718.0,284.61,284.97,283.32,284.14,74718.0
2018-04-03 11:35:00,284.1,284.48,282.55,283.51,83346.0,284.1,284.48,282.55,283.51,83346.0
2018-04-03 11:40:00,283.53,283.68,281.51,282.3,109713.0,283.53,283.68,281.51,282.3,109713.0
2018-04-03 11:45:00,282.3,283.32,280.82,281.08,81049.0,282.3,283.32,280.82,281.08,81049.0
2018-04-03 11:50:00,281.08,281.59,280.5,281.12,69358.0,281.08,281.59,280.5,281.12,69358.0
2018-04-03 11:55:00,281.13,281.76,280.17,280.17,67622.0,281.13,281.76,280.17,280.17,67622.0
2018-04-03 12:00:00,280.26,281.77,280.26,281.48,57697.0,280.26,281.77,280.26,281.48,57697.0
2018-04-03 12:05:00,281.58,282.65,281.42,282.57,70569.0,281.58,282.65,281.42,282.57,70569.0
2018-04-03 12:10:00,282.53,282.63,281.68,281.72,48722.0,282.53,282.63,281.68,281.72,48722.0
2018-04-03 12:15:00,281.76,282.43,280.89,281.5,46629.0,281.76,282.43,280.89,281.5,46629.0
2018-04-03 12:20:00,281.63,281.63,279.55,279.88,83499.0,281.63,281.63,279.55,279.88,83499.0
2018-04-03 12:25:00,279.93,280.48,279.72,280.17,52272.0,279.93,280.48,279.72,280.17,52272.0
2018-04-03 12:30:00,280.08,281.29,279.9,280.92,44943.0,280.08,281.29,279.9,280.92,44943.0
2018-04-03 12:35:00,280.98,281.55,280.6,281.4,65752.0,280.98,281.55,280.6,281.4,65752.0
2018-04-03 12:40:00,281.42,282.89,281.4,281.81,76216.0,281.42,282.89,281.4,281.81,76216.0
2018-04-03 12:45:00,281.84,282.28,280.83,281.16,44803.0,281.84,282.28,280.83,281.16,44803.0
2018-04-03 12:50:00,281.13,281.9,280.9,280.93,35718.0,281.13,281.9,280.9,280.93,35718.0
2018-04-03 12:55:00,280.85,282.22,280.84,281.98,64994.0,280.85,282.22,280.84,281.98,64994.0
2018-04-03 13:00:00,281.84,282.08,281.03,281.73,24829.0,281.84,282.08,281.03,281.73,24829.0
2018-04-03 13:05:00,281.71,282.47,281.67,282.08,34033.0,281.71,282.47,281.67,282.08,34033.0
2018-04-03 13:10:00,282.13,282.59,281.4,281.76,49081.0,282.13,282.59,281.4,281.76,49081.0
2018-04-03 13:15:00,281.87,282.75,281.59,282.6,31470.0,281.87,282.75,281.59,282.6,31470.0
2018-04-03 13:20:00,282.64,283.97,282.55,283.7,110223.0,282.64,283.97,282.55,283.7,110223.0
2018-04-03 13:25:00,283.71,283.71,282.72,282.82,60680.0,283.71,283.71,282.72,282.82,60680.0
2018-04-03 13:30:00,283.04,283.41,282.4,282.69,43842.0,283.04,283.41,282.4,282.69,43842.0
2018-04-03 13:35:00,282.72,282.79,282.06,282.12,25511.0,282.72,282.79,282.06,282.12,25511.0
2018-04-03 13:40:00,282.21,282.94,281.88,282.26,31259.0,282.21,282.94,281.88,282.26,31259.0
2018-04-03 13:45:00,282.36,282.8,281.34,281.38,24559.0,282.36,282.8,281.34,281.38,24559.0
2018-04-03 13:50:00,281.51,282.3,281.48,282.22,25745.0,281.51,282.3,281.48,282.22,25745.0
2018-04-03 13:55:00,282.24,283.35,282.18,282.85,44302.0,282.24,283.35,282.18,282.85,44302.0
2018-04-03 14:00:00,282.61,283.19,282.4,283.05,35417.0,282.61,283.19,282.4,283.05,35417.0
2018-04-03 14:05:00,283.01,283.19,282.09,282.97,36083.0,283.01,283.19,282.09,282.97,36083.0
2018-04-03 14:10:00,282.82,282.87,281.95,282.0,26226.0,282.82,282.87,281.95,282.0,26226.0
2018-04-03 14:15:00,282.0,282.0,280.79,281.35,69116.0,282.0,282.0,280.79,281.35,69116.0
2018-04-03 14:20:00,281.2,282.0,281.08,281.79,46885.0,281.2,282.0,281.08,281.79,46885.0
2018-04-03 14:25:00,281.69,281.83,280.4,280.93,54306.0,281.69,281.83,280.4,280.93,54306.0
2018-04-03 14:30:00,280.73,280.73,278.8,279.68,105695.0,280.73,280.73,278.8,279.68,105695.0
2018-04-03 14:35:00,279.66,280.39,279.08,280.16,64153.0,279.66,280.39,279.08,280.16,64153.0
2018-04-03 14:40:00,280.19,280.94,279.49,279.56,69645.0,280.19,280.94,279.49,279.56,69645.0
2018-04-03 14:45:00,279.47,283.04,279.46,282.69,151399.0,279.47,283.04,279.46,282.69,151399.0
2018-04-03 14:50:00,282.7,282.99,282.0,282.08,67418.0,282.7,282.99,282.0,282.08,67418.0
2018-04-03 14:55:00,282.26,284.81,282.26,284.64,150004.0,282.26,284.81,282.26,284.64,150004.0
2018-04-03 15:00:00,284.54,285.38,283.51,284.69,150872.0,284.54,285.38,283.51,284.69,150872.0
2018-04-03 15:05:00,284.78,286.13,284.53,286.03,147854.0,284.78,286.13,284.53,286.03,147854.0
2018-04-03 15:10:00,286.0,287.1,283.87,284.7,250323.0,286.0,287.1,283.87,284.7,250323.0
2018-04-03 15:15:00,284.64,285.45,283.57,284.58,142326.0,284.64,285.45,283.57,284.58,142326.0
2018-04-03 15:20:00,284.64,285.25,284.0,284.15,102276.0,284.64,285.25,284.0,284.15,102276.0
2018-04-03 15:25:00,284.47,285.29,283.92,284.95,83432.0,284.47,285.29,283.92,284.95,83432.0
2018-04-03 15:30:00,285.1,285.1,283.08,283.33,120383.0,285.1,285.1,283.08,283.33,120383.0
2018-04-03 15:35:00,283.3,283.62,282.47,283.34,92747.0,283.3,283.62,282.47,283.34,92747.0
2018-04-03 15:40:00,283.55,284.0,283.04,283.18,107564.0,283.55,284.0,283.04,283.18,107564.0
2018-04-03 15:45:00,283.17,283.99,282.53,282.67,75578.0,283.17,283.99,282.53,282.67,75578.0
2018-04-03 15:50:00,282.66,283.5,282.62,283.13,100387.0,282.66,283.5,282.62,283.13,100387.0
2018-04-03 15:55:00,283.08,283.89,282.85,283.78,213424.0,283.08,283.89,282.85,283.78,213424.0
2018-04-04 09:30:00,274.48,278.5,271.22,278.24,544584.0,274.48,278.5,271.22,278.24,544584.0
2018-04-04 09:35:00,278.08,278.7,276.19,276.49,249149.0,278.08,278.7,276.19,276.49,249149.0
2018-04-04 09:40:00,276.49,279.5,276.24,278.73,226885.0,276.49,279.5,276.24,278.73,226885.0
2018-04-04 09:45:00,278.73,279.02,277.04,277.87,193504.0,278.73,279.02,277.04,277.87,193504.0
2018-04-04 09:50:00,277.71,279.37,277.25,278.8,144840.0,277.71,279.37,277.25,278.8,144840.0
2018-04-04 09:55:00,278.81,279.89,278.27,279.73,140899.0,278.81,279.89,278.27,279.73,140899.0
2018-04-04 10:00:00,279.78,279.79,277.77,279.26,131027.0,279.78,279.79,277.77,279.26,131027.0
2018-04-04 10:05:00,279.31,280.22,278.19,279.22,126830.0,279.31,280.22,278.19,279.22,126830.0
2018-04-04 10:10:00,279.2,281.06,279.07,279.55,149830.0,279.2,281.06,279.07,279.55,149830.0
2018-04-04 10:15:00,279.59,280.0,278.89,279.09,77552.0,279.59,280.0,278.89,279.09,77552.0
2018-04-04 10:20:00,279.21,279.39,278.16,278.73,87692.0,279.21,279.39,278.16,278.73,87692.0
2018-04-04 10:25:00,278.65,279.57,278.59,278.82,83319.0,278.65,279.57,278.59,278.82,83319.0
2018-04-04 10:30:00,278.94,279.31,276.0,276.75,167784.0,278.94,279.31,276.0,276.75,167784.0
2018-04-04 10:35:00,276.64,276.97,275.6,276.61,138628.0,276.64,276.97,275.6,276.61,138628.0
2018-04-04 10:40:00,276.59,277.89,276.14,277.26,87883.0,276.59,277.89,276.14,277.26,87883.0
2018-04-04 10:45:00,277.19,280.2,277.03,279.92,144578.0,277.19,280.2,277.03,279.92,144578.0
2018-04-04 10:50:00,280.1,280.16,278.19,278.62,79573.0,280.1,280.16,278.19,278.62,79573.0
2018-04-04 10:55:00,278.59,280.0,278.45,279.75,70067.0,278.59,280.0,278.45,279.75,70067.0
2018-04-04 11:00:00,279.85,279.85,278.51,278.74,55737.0,279.85,279.85,278.51,278.74,55737.0
2018-04-04 11:05:00,278.66,279.0,277.12,277.66,81487.0,278.66,279.0,277.12,277.66,81487.0
2018-04-04 11:10:00,277.56,278.49,277.5,277.86,37374.0,277.56,278.49,277.5,277.86,37374.0
2018-04-04 11:15:00,277.73,280.47,277.73,279.84,104243.0,277.73,280.47,277.73,279.84,104243.0
2018-04-04 11:20:00,279.76,282.0,279.76,281.83,127758.0,279.76,282.0,279.76,281.83,127758.0
2018-04-04 11:25:00,281.85,281.86,280.12,280.37,90580.0,281.85,281.86,280.12,280.37,90580.0
2018-04-04 11:30:00,280.43,282.4,279.88,281.78,76407.0,280.43,282.4,279.88,281.78,76407.0
2018-04-04 11:35:00,281.77,281.97,280.65,281.13,76869.0,281.77,281.97,280.65,281.13,76869.0
2018-04-04 11:40:00,281.0,281.5,280.4,280.87,80193.0,281.0,281.5,280.4,280.87,80193.0
2018-04-04 11:45:00,280.99,281.95,280.56,281.76,106703.0,280.99,281.95,280.56,281.76,106703.0
2018-04-04 11:50:00,281.54,282.0,280.8,281.72,73890.0,281.54,282.0,280.8,281.72,73890.0
2018-04-04 11:55:00,281.89,283.45,281.57,283.26,157414.0,281.89,283.45,281.57,283.26,157414.0
2018-04-04 12:00:00,283.35,283.6,282.74,283.52,99036.0,283.35,283.6,282.74,283.52,99036.0
2018-04-04 12:05:00,283.49,285.81,283.4,285.74,313321.0,283.49,285.81,283.4,285.74,313321.0
2018-04-04 12:10:00,285.72,286.11,284.72,285.16,198547.0,285.72,286.11,284.72,285.16,198547.0
2018-04-04 12:15:00,285.27,285.53,284.63,285.08,134744.0,285.27,285.53,284.63,285.08,134744.0
2018-04-04 12:20:00,285.15,286.71,284.65,285.95,163024.0,285.15,286.71,284.65,285.95,163024.0
2018-04-04 12:25:00,285.75,287.19,285.5,286.52,131277.0,285.75,287.19,285.5,286.52,131277.0
2018-04-04 12:30:00,286.64,286.92,285.51,286.3,102900.0,286.64,286.92,285.51,286.3,102900.0
2018-04-04 12:35:00,286.5,287.73,286.13,286.98,94017.0,286.5,287.73,286.13,286.98,94017.0
2018-04-04 12:40:00,287.13,287.43,286.25,287.27,56525.0,287.13,287.43,286.25,287.27,56525.0
2018-04-04 12:45:00,287.38,287.56,286.42,286.6,109157.0,287.38,287.56,286.42,286.6,109157.0
2018-04-04 12:50:00,286.4,286.86,285.5,285.89,109433.0,286.4,286.86,285.5,285.89,109433.0
2018-04-04 12:55:00,285.8,286.54,285.27,285.27,83740.0,285.8,286.54,285.27,285.27,83740.0
2018-04-04 13:00:00,285.38,285.7,284.31,284.5,76188.0,285.38,285.7,284.31,284.5,76188.0
2018-04-04 13:05:00,284.7,285.67,283.78,284.12,64545.0,284.7,285.67,283.78,284.12,64545.0
2018-04-04 13:10:00,284.11,284.66,283.38,284.5,100005.0,284.11,284.66,283.38,284.5,100005.0
2018-04-04 13:15:00,284.7,284.77,283.57,283.75,53863.0,284.7,284.77,283.57,283.75,53863.0
2018-04-04 13:20:00,283.7,283.86,281.85,282.17,186512.0,283.7,283.86,281.85,282.17,186512.0
2018-04-04 13:25:00,282.1,282.45,281.07,281.96,151763.0,282.1,282.45,281.07,281.96,151763.0
2018-04-04 13:30:00,281.84,282.69,281.54,282.08,118665.0,281.84,282.69,281.54,282.08,118665.0
2018-04-04 13:35:00,282.16,283.38,282.16,283.16,100392.0,282.16,283.38,282.16,283.16,100392.0
2018-04-04 13:40:00,283.1,284.19,283.01,283.95,55976.0,283.1,284.19,283.01,283.95,55976.0
2018-04-04 13:45:00,283.75,284.05,282.79,283.24,79430.0,283.75,284.05,282.79,283.24,79430.0
2018-04-04 13:50:00,283.18,283.5,282.86,283.02,37272.0,283.18,283.5,282.86,283.02,37272.0
2018-04-04 13:55:00,283.0,284.43,282.51,284.43,81171.0,283.0,284.43,282.51,284.43,81171.0
2018-04-04 14:00:00,284.45,284.82,283.78,284.13,70098.0,284.45,284.82,283.78,284.13,70098.0
2018-04-04 14:05:00,284.14,285.39,284.14,284.82,122898.0,284.14,285.39,284.14,284.82,122898.0
2018-04-04 14:10:00,284.9,285.86,284.9,285.71,110508.0,284.9,285.86,284.9,285.71,110508.0
2018-04-04 14:15:00,285.75,286.5,285.5,285.92,95011.0,285.75,286.5,285.5,285.92,95011.0
2018-04-04 14:20:00,285.82,286.38,285.44,285.5,62992.0,285.82,286.38,285.44,285.5,62992.0
2018-04-04 14:25:00,285.67,286.14,284.61,285.99,128903.0,285.67,286.14,284.61,285.99,128903.0
2018-04-04 14:30:00,285.86,287.19,285.5,286.27,190881.0,285.86,287.19,285.5,286.27,190881.0
2018-04-04 14:35:00,286.33,286.33,284.31,284.75,77173.0,286.33,286.33,284.31,284.75,77173.0
2018-04-04 14:40:00,284.63,286.2,284.37,285.77,86582.0,284.63,286.2,284.37,285.77,86582.0
2018-04-04 14:45:00,285.85,286.07,284.71,285.01,50693.0,285.85,286.07,284.71,285.01,50693.0
2018-04-04 14:50:00,285.01,285.59,284.96,285.03,60115.0,285.01,285.59,284.96,285.03,60115.0
2018-04-04 14:55:00,285.05,285.92,284.89,285.69,62991.0,285.05,285.92,284.89,285.69,62991.0
2018-04-04 15:00:00,285.6,286.69,285.57,286.23,95812.0,285.6,286.69,285.57,286.23,95812.0
2018-04-04 15:05:00,286.28,286.4,285.43,286.32,78266.0,286.28,286.4,285.43,286.32,78266.0
2018-04-04 15:10:00,286.34,286.36,285.13,285.5,69626.0,286.34,286.36,285.13,285.5,69626.0
2018-04-04 15:15:00,285.5,286.0,284.42,284.72,114146.0,285.5,286.0,284.42,284.72,114146.0
2018-04-04 15:20:00,284.59,286.78,284.59,286.52,99878.0,284.59,286.78,284.59,286.52,99878.0
2018-04-04 15:25:00,286.67,287.4,286.24,287.18,90027.0,286.67,287.4,286.24,287.18,90027.0
2018-04-04 15:30:00,287.27,287.91,287.25,287.44,119461.0,287.27,287.91,287.25,287.44,119461.0
2018-04-04 15:35:00,287.54,288.52,287.5,288.05,152555.0,287.54,288.52,287.5,288.05,152555.0
2018-04-04 15:40:00,287.99,288.6,287.45,288.25,112872.0,287.99,288.6,287.45,288.25,112872.0
2018-04-04 15:45:00,288.33,288.79,287.91,288.67,124260.0,288.33,288.79,287.91,288.67,124260.0
2018-04-04 15:50:00,288.83,290.31,288.83,289.9,213791.0,288.83,290.31,288.83,289.9,213791.0
2018-04-04 15:55:00,289.96,290.05,288.83,288.91,273974.0,289.96,290.05,288.83,288.91,273974.0
2018-04-05 09:30:00,293.36,295.29,291.83,295.12,435503.0,293.36,295.29,291.83,295.12,435503.0
2018-04-05 09:35:00,295.3,295.8,293.18,293.34,362969.0,295.3,295.8,293.18,293.34,362969.0
2018-04-05 09:40:00,293.29,293.85,292.55,292.77,182656.0,293.29,293.85,292.55,292.77,182656.0
2018-04-05 09:45:00,292.7,292.91,289.78,290.75,275989.0,292.7,292.91,289.78,290.75,275989.0
2018-04-05 09:50:00,290.68,291.47,289.11,291.15,213740.0,290.68,291.47,289.11,291.15,213740.0
2018-04-05 09:55:00,291.37,292.66,291.01,292.66,146904.0,291.37,292.66,291.01,292.66,146904.0
2018-04-05 10:00:00,292.5,292.65,291.03,291.69,125377.0,292.5,292.65,291.03,291.69,125377.0
2018-04-05 10:05:00,291.84,293.47,291.83,292.38,188546.0,291.84,293.47,291.83,292.38,188546.0
2018-04-05 10:10:00,292.55,293.27,292.1,292.66,104665.0,292.55,293.27,292.1,292.66,104665.0
2018-04-05 10:15:00,292.68,292.69,291.68,292.32,118250.0,292.68,292.69,291.68,292.32,118250.0
2018-04-05 10:20:00,292.3,292.74,291.7,292.07,104877.0,292.3,292.74,291.7,292.07,104877.0
2018-04-05 10:25:00,292.07,292.29,291.53,291.99,79943.0,292.07,292.29,291.53,291.99,79943.0
2018-04-05 10:30:00,291.87,294.73,291.83,294.11,193918.0,291.87,294.73,291.83,294.11,193918.0
2018-04-05 10:35:00,294.0,294.59,292.92,293.28,134305.0,294.0,294.59,292.92,293.28,134305.0
2018-04-05 10:40:00,293.2,294.31,292.54,294.31,62176.0,293.2,294.31,292.54,294.31,62176.0
2018-04-05 10:45:00,294.22,294.5,293.0,293.73,88811.0,294.22,294.5,293.0,293.73,88811.0
2018-04-05 10:50:00,293.79,294.6,293.33,294.42,62057.0,293.79,294.6,293.33,294.42,62057.0
2018-04-05 10:55:00,294.5,295.28,293.7,293.95,110988.0,294.5,295.28,293.7,293.95,110988.0
2018-04-05 11:00:00,294.01,294.98,293.84,294.69,77552.0,294.01,294.98,293.84,294.69,77552.0
2018-04-05 11:05:00,294.7,296.59,294.59,296.0,191959.0,294.7,296.59,294.59,296.0,191959.0
2018-04-05 11:10:00,296.0,296.37,295.08,295.24,120081.0,296.0,296.37,295.08,295.24,120081.0
2018-04-05 11:15:00,295.21,295.81,295.0,295.64,67357.0,295.21,295.81,295.0,295.64,67357.0
2018-04-05 11:20:00,295.66,296.99,295.54,296.68,140345.0,295.66,296.99,295.54,296.68,140345.0
2018-04-05 11:25:00,296.84,297.0,296.26,296.46,100259.0,296.84,297.0,296.26,296.46,100259.0
2018-04-05 11:30:00,296.38,297.9,296.2,297.89,119374.0,296.38,297.9,296.2,297.89,119374.0
2018-04-05 11:35:00,297.82,299.16,297.64,298.43,262222.0,297.82,299.16,297.64,298.43,262222.0
2018-04-05 11:40:00,298.44,298.48,297.71,297.84,109481.0,298.44,298.48,297.71,297.84,109481.0
2018-04-05 11:45:00,297.92,298.05,297.21,297.6,88757.0,297.92,298.05,297.21,297.6,88757.0
2018-04-05 11:50:00,297.59,297.67,296.52,297.35,81373.0,297.59,297.67,296.52,297.35,81373.0
2018-04-05 11:55:00,297.35,297.8,297.01,297.62,52536.0,297.35,297.8,297.01,297.62,52536.0
2018-04-05 12:00:00,297.71,297.72,296.69,297.09,77628.0,297.71,297.72,296.69,297.09,77628.0
2018-04-05 12:05:00,297.08,297.45,296.16,296.67,67881.0,297.08,297.45,296.16,296.67,67881.0
2018-04-05 12:10:00,296.56,296.86,295.76,296.26,86042.0,296.56,296.86,295.76,296.26,86042.0
2018-04-05 12:15:00,296.24,296.24,294.55,295.04,118223.0,296.24,296.24,294.55,295.04,118223.0
2018-04-05 12:20:00,295.03,295.65,294.57,294.76,81000.0,295.03,295.65,294.57,294.76,81000.0
2018-04-05 12:25:00,294.65,295.03,293.83,295.03,107759.0,294.65,295.03,293.83,295.03,107759.0
2018-04-05 12:30:00,294.98,295.68,294.97,295.68,99326.0,294.98,295.68,294.97,295.68,99326.0
2018-04-05 12:35:00,295.62,296.0,294.91,295.93,72340.0,295.62,296.0,294.91,295.93,72340.0
2018-04-05 12:40:00,295.81,296.33,295.23,295.23,71961.0,295.81,296.33,295.23,295.23,71961.0
2018-04-05 12:45:00,295.23,296.47,295.12,296.29,44875.0,295.23,296.47,295.12,296.29,44875.0
2018-04-05 12:50:00,296.31,296.41,295.59,295.98,51075.0,296.31,296.41,295.59,295.98,51075.0
2018-04-05 12:55:00,295.96,296.58,295.85,296.12,31436.0,295.96,296.58,295.85,296.12,31436.0
2018-04-05 13:00:00,296.2,296.98,296.2,296.68,57045.0,296.2,296.98,296.2,296.68,57045.0
2018-04-05 13:05:00,296.72,297.19,296.59,296.93,55403.0,296.72,297.19,296.59,296.93,55403.0
2018-04-05 13:10:00,296.93,296.93,295.33,296.04,69943.0,296.93,296.93,295.33,296.04,69943.0
2018-04-05 13:15:00,296.06,296.08,295.36,295.88,81596.0,296.06,296.08,295.36,295.88,81596.0
2018-04-05 13:20:00,295.63,296.04,293.62,294.49,130684.0,295.63,296.04,293.62,294.49,130684.0
2018-04-05 13:25:00,294.47,294.87,294.0,294.33,70873.0,294.47,294.87,294.0,294.33,70873.0
2018-04-05 13:30:00,294.32,295.15,294.12,294.93,42891.0,294.32,295.15,294.12,294.93,42891.0
2018-04-05 13:35:00,294.97,295.41,294.23,294.23,56169.0,294.97,295.41,294.23,294.23,56169.0
2018-04-05 13:40:00,294.17,294.38,292.64,293.11,194053.0,294.17,294.38,292.64,293.11,194053.0
2018-04-05 13:45:00,293.1,294.24,292.93,294.03,138952.0,293.1,294.24,292.93,294.03,138952.0
2018-04-05 13:50:00,294.01,294.7,293.65,293.8,76722.0,294.01,294.7,293.65,293.8,76722.0
2018-04-05 13:55:00,293.82,294.15,293.33,294.15,89395.0,293.82,294.15,293.33,294.15,89395.0
2018-04-05 14:00:00,294.27,294.96,294.1,294.47,70631.0,294.27,294.96,294.1,294.47,70631.0
2018-04-05 14:05:00,294.5,294.55,293.21,293.3,56917.0,294.5,294.55,293.21,293.3,56917.0
2018-04-05 14:10:00,293.39,294.33,293.31,293.62,29344.0,293.39,294.33,293.31,293.62,29344.0
2018-04-05 14:15:00,293.72,294.67,293.6,294.49,40378.0,293.72,294.67,293.6,294.49,40378.0
2018-04-05 14:20:00,294.54,294.69,293.78,294.27,40404.0,294.54,294.69,293.78,294.27,40404.0
2018-04-05 14:25:00,294.3,294.65,293.8,294.1,38640.0,294.3,294.65,293.8,294.1,38640.0
2018-04-05 14:30:00,294.0,294.93,293.97,294.8,40859.0,294.0,294.93,293.97,294.8,40859.0
2018-04-05 14:35:00,294.87,295.0,294.46,294.72,59404.0,294.87,295.0,294.46,294.72,59404.0
2018-04-05 14:40:00,294.75,295.5,294.63,295.39,49280.0,294.75,295.5,294.63,295.39,49280.0
2018-04-05 14:45:00,295.49,296.0,295.12,295.89,107297.0,295.49,296.0,295.12,295.89,107297.0
2018-04-05 14:50:00,295.89,296.0,295.0,295.31,47249.0,295.89,296.0,295.0,295.31,47249.0
2018-04-05 14:55:00,295.32,295.89,295.01,295.75,38833.0,295.32,295.89,295.01,295.75,38833.0
2018-04-05 15:00:00,295.81,295.82,294.75,295.07,28275.0,295.81,295.82,294.75,295.07,28275.0
2018-04-05 15:05:00,294.99,296.01,294.66,296.0,87595.0,294.99,296.01,294.66,296.0,87595.0
2018-04-05 15:10:00,296.04,296.97,295.76,295.98,107728.0,296.04,296.97,295.76,295.98,107728.0
2018-04-05 15:15:00,296.09,296.4,295.75,296.3,62871.0,296.09,296.4,295.75,296.3,62871.0
2018-04-05 15:20:00,296.3,296.79,295.59,295.75,63451.0,296.3,296.79,295.59,295.75,63451.0
2018-04-05 15:25:00,295.76,295.99,295.07,295.93,94444.0,295.76,295.99,295.07,295.93,94444.0
2018-04-05 15:30:00,295.9,295.92,294.29,294.66,97839.0,295.9,295.92,294.29,294.66,97839.0
2018-04-05 15:35:00,294.59,295.0,293.75,294.09,66428.0,294.59,295.0,293.75,294.09,66428.0
2018-04-05 15:40:00,294.11,295.0,294.02,294.76,77625.0,294.11,295.0,294.02,294.76,77625.0
2018-04-05 15:45:00,294.7,295.84,294.7,295.76,84611.0,294.7,295.84,294.7,295.76,84611.0
2018-04-05 15:50:00,295.77,295.89,294.9,295.04,171563.0,295.77,295.89,294.9,295.04,171563.0
2018-04-05 15:55:00,295.01,295.01,293.91,293.96,246420.0,295.01,295.01,293.91,293.96,246420.0
2018-04-06 09:30:00,289.1,293.87,289.0,292.08,354540.0,289.1,293.87,289.0,292.08,354540.0
2018-04-06 09:35:00,292.5,295.75,292.24,294.94,220276.0,292.5,295.75,292.24,294.94,220276.0
2018-04-06 09:40:00,295.08,295.43,293.05,294.43,235864.0,295.08,295.43,293.05,294.43,235864.0
2018-04-06 09:45:00,294.46,294.7,293.15,294.55,148835.0,294.46,294.7,293.15,294.55,148835.0
2018-04-06 09:50:00,294.67,298.0,294.57,297.37,347630.0,294.67,298.0,294.57,297.37,347630.0
2018-04-06 09:55:00,297.44,298.43,296.12,297.99,249551.0,297.44,298.43,296.12,297.99,249551.0
2018-04-06 10:00:00,298.0,298.85,296.28,297.54,295456.0,298.0,298.85,296.28,297.54,295456.0
2018-04-06 10:05:00,297.54,297.65,295.5,295.82,165132.0,297.54,297.65,295.5,295.82,165132.0
2018-04-06 10:10:00,295.8,297.24,295.52,296.84,144784.0,295.8,297.24,295.52,296.84,144784.0
2018-04-06 10:15:00,296.75,296.99,295.6,296.46,86758.0,296.75,296.99,295.6,296.46,86758.0
2018-04-06 10:20:00,296.63,296.87,295.04,295.17,100454.0,296.63,296.87,295.04,295.17,100454.0
2018-04-06 10:25:00,295.16,296.44,295.04,295.45,65895.0,295.16,296.44,295.04,295.45,65895.0
2018-04-06 10:30:00,295.37,295.75,293.14,293.58,145239.0,295.37,295.75,293.14,293.58,145239.0
2018-04-06 10:35:00,293.54,295.17,293.26,294.19,110335.0,293.54,295.17,293.26,294.19,110335.0
2018-04-06 10:40:00,294.0,294.55,292.67,292.82,122129.0,294.0,294.55,292.67,292.82,122129.0
2018-04-06 10:45:00,292.8,293.29,291.4,292.51,169122.0,292.8,293.29,291.4,292.51,169122.0
2018-04-06 10:50:00,292.51,293.74,292.32,292.67,95250.0,292.51,293.74,292.32,292.67,95250.0
2018-04-06 10:55:00,292.67,293.89,292.4,293.32,73682.0,292.67,293.89,292.4,293.32,73682.0
2018-04-06 11:00:00,293.22,293.23,290.83,291.67,148891.0,293.22,293.23,290.83,291.67,148891.0
2018-04-06 11:05:00,291.67,293.29,291.06,293.19,139920.0,291.67,293.29,291.06,293.19,139920.0
2018-04-06 11:10:00,293.19,293.93,292.7,293.11,93235.0,293.19,293.93,292.7,293.11,93235.0
2018-04-06 11:15:00,293.1,293.55,292.51,292.98,70871.0,293.1,293.55,292.51,292.98,70871.0
2018-04-06 11:20:00,292.96,293.54,291.63,292.05,68373.0,292.96,293.54,291.63,292.05,68373.0
2018-04-06 11:25:00,292.08,293.2,292.02,292.86,52822.0,292.08,293.2,292.02,292.86,52822.0
2018-04-06 11:30:00,292.96,293.9,292.9,293.79,74327.0,292.96,293.9,292.9,293.79,74327.0
2018-04-06 11:35:00,293.88,294.75,293.07,294.4,81283.0,293.88,294.75,293.07,294.4,81283.0
2018-04-06 11:40:00,294.4,294.88,293.42,293.55,92112.0,294.4,294.88,293.42,293.55,92112.0
2018-04-06 11:45:00,293.55,293.57,292.72,292.81,46879.0,293.55,293.57,292.72,292.81,46879.0
2018-04-06 11:50:00,292.85,294.15,292.67,293.82,39367.0,292.85,294.15,292.67,293.82,39367.0
2018-04-06 11:55:00,293.81,294.57,293.65,293.98,59648.0,293.81,294.57,293.65,293.98,59648.0
2018-04-06 12:00:00,293.91,294.34,293.23,293.96,58227.0,293.91,294.34,293.23,293.96,58227.0
2018-04-06 12:05:00,293.9,294.76,293.7,293.93,52731.0,293.9,294.76,293.7,293.93,52731.0
2018-04-06 12:10:00,293.79,293.87,293.0,293.21,46081.0,293.79,293.87,293.0,293.21,46081.0
2018-04-06 12:15:00,293.18,293.39,292.6,292.62,48227.0,293.18,293.39,292.6,292.62,48227.0
2018-04-06 12:20:00,292.56,292.76,291.89,292.46,54213.0,292.56,292.76,291.89,292.46,54213.0
2018-04-06 12:25:00,292.37,292.49,291.73,291.73,63393.0,292.37,292.49,291.73,291.73,63393.0
2018-04-06 12:30:00,291.85,293.1,291.55,292.7,56400.0,291.85,293.1,291.55,292.7,56400.0
2018-04-06 12:35:00,292.67,294.66,292.66,294.09,96508.0,292.67,294.66,292.66,294.09,96508.0
2018-04-06 12:40:00,294.15,295.3,293.78,293.92,83272.0,294.15,295.3,293.78,293.92,83272.0
2018-04-06 12:45:00,293.88,294.71,293.43,294.19,51484.0,293.88,294.71,293.43,294.19,51484.0
2018-04-06 12:50:00,294.02,294.38,293.56,294.22,28072.0,294.02,294.38,293.56,294.22,28072.0
2018-04-06 12:55:00,294.22,294.45,293.75,294.17,44744.0,294.22,294.45,293.75,294.17,44744.0
2018-04-06 13:00:00,294.21,294.21,293.04,293.53,38235.0,294.21,294.21,293.04,293.53,38235.0
2018-04-06 13:05:00,293.52,294.14,293.0,293.67,67639.0,293.52,294.14,293.0,293.67,67639.0
2018-04-06 13:10:00,293.68,293.89,293.23,293.63,35361.0,293.68,293.89,293.23,293.63,35361.0
2018-04-06 13:15:00,293.67,294.71,293.54,294.28,68733.0,293.67,294.71,293.54,294.28,68733.0
2018-04-06 13:20:00,294.13,294.82,294.1,294.54,71012.0,294.13,294.82,294.1,294.54,71012.0
2018-04-06 13:25:00,294.59,296.26,294.55,295.23,119885.0,294.59,296.26,294.55,295.23,119885.0
2018-04-06 13:30:00,295.26,295.86,294.38,294.44,69759.0,295.26,295.86,294.38,294.44,69759.0
2018-04-06 13:35:00,294.31,294.62,293.27,293.33,78915.0,294.31,294.62,293.27,293.33,78915.0
2018-04-06 13:40:00,293.36,293.73,292.64,292.99,93574.0,293.36,293.73,292.64,292.99,93574.0
2018-04-06 13:45:00,292.93,293.28,291.89,291.97,65711.0,292.93,293.28,291.89,291.97,65711.0
2018-04-06 13:50:00,291.97,292.34,291.07,291.07,111982.0,291.97,292.34,291.07,291.07,111982.0
2018-04-06 13:55:00,291.16,292.39,290.58,290.72,82941.0,291.16,292.39,290.58,290.72,82941.0
2018-04-06 14:00:00,290.7,291.55,290.5,290.81,67818.0,290.7,291.55,290.5,290.81,67818.0
2018-04-06 14:05:00,290.85,291.32,289.54,290.27,119507.0,290.85,291.32,289.54,290.27,119507.0
2018-04-06 14:10:00,290.28,291.65,290.27,290.74,81375.0,290.28,291.65,290.27,290.74,81375.0
2018-04-06 14:15:00,290.84,291.08,289.51,289.65,65246.0,290.84,291.08,289.51,289.65,65246.0
2018-04-06 14:20:00,289.74,290.61,289.64,290.0,55682.0,289.74,290.61,289.64,290.0,55682.0
2018-04-06 14:25:00,289.93,290.15,289.11,289.52,60876.0,289.93,290.15,289.11,289.52,60876.0
2018-04-06 14:30:00,289.41,290.25,288.68,288.78,92576.0,289.41,290.25,288.68,288.78,92576.0
2018-04-06 14:35:00,288.74,289.15,287.23,287.69,127407.0,288.74,289.15,287.23,287.69,127407.0
2018-04-06 14:40:00,287.67,289.84,287.2,288.41,130902.0,287.67,289.84,287.2,288.41,130902.0
2018-04-06 14:45:00,288.59,288.68,287.45,288.31,78160.0,288.59,288.68,287.45,288.31,78160.0
2018-04-06 14:50:00,288.32,288.32,287.0,287.36,88519.0,288.32,288.32,287.0,287.36,88519.0
2018-04-06 14:55:00,287.24,287.5,285.65,286.78,108219.0,287.24,287.5,285.65,286.78,108219.0
2018-04-06 15:00:00,286.71,288.09,286.5,286.5,87292.0,286.71,288.09,286.5,286.5,87292.0
2018-04-06 15:05:00,286.55,287.18,286.2,286.95,64081.0,286.55,287.18,286.2,286.95,64081.0
2018-04-06 15:10:00,286.87,288.8,286.66,288.61,136661.0,286.87,288.8,286.66,288.61,136661.0
2018-04-06 15:15:00,288.51,289.13,287.91,287.94,113850.0,288.51,289.13,287.91,287.94,113850.0
2018-04-06 15:20:00,287.92,289.55,287.85,288.59,75377.0,287.92,289.55,287.85,288.59,75377.0
2018-04-06 15:25:00,288.46,288.57,287.4,287.63,79123.0,288.46,288.57,287.4,287.63,79123.0
2018-04-06 15:30:00,287.61,289.39,287.41,289.0,71849.0,287.61,289.39,287.41,289.0,71849.0
2018-04-06 15:35:00,289.02,289.96,288.12,289.96,142585.0,289.02,289.96,288.12,289.96,142585.0
2018-04-06 15:40:00,289.89,290.32,289.26,289.41,149209.0,289.89,290.32,289.26,289.41,149209.0
2018-04-06 15:45:00,289.41,289.81,288.4,288.68,106942.0,289.41,289.81,288.4,288.68,106942.0
2018-04-06 15:50:00,288.76,290.4,288.75,289.39,239188.0,288.76,290.4,288.75,289.39,239188.0
2018-04-06 15:55:00,289.38,289.81,288.62,288.76,240231.0,289.38,289.81,288.62,288.76,240231.0
2018-04-09 09:30:00,291.77,292.5,290.22,292.05,308507.0,291.77,292.5,290.22,292.05,308507.0
2018-04-09 09:35:00,292.19,292.5,290.53,290.8,168769.0,292.19,292.5,290.53,290.8,168769.0
2018-04-09 09:40:00,290.81,292.5,290.73,292.17,125061.0,290.81,292.5,290.73,292.17,125061.0
2018-04-09 09:45:00,292.18,294.5,292.06,293.9,222316.0,292.18,294.5,292.06,293.9,222316.0
2018-04-09 09:50:00,294.06,295.5,293.92,295.26,214957.0,294.06,295.5,293.92,295.26,214957.0
2018-04-09 09:55:00,295.29,295.9,294.66,295.01,177083.0,295.29,295.9,294.66,295.01,177083.0
2018-04-09 10:00:00,294.84,295.9,294.71,295.74,135465.0,294.84,295.9,294.71,295.74,135465.0
2018-04-09 10:05:00,295.75,296.86,295.54,296.15,138129.0,295.75,296.86,295.54,296.15,138129.0
2018-04-09 10:10:00,296.14,297.07,295.85,296.28,113519.0,296.14,297.07,295.85,296.28,113519.0
2018-04-09 10:15:00,296.3,297.73,296.17,296.73,136055.0,296.3,297.73,296.17,296.73,136055.0
2018-04-09 10:20:00,296.7,297.54,296.41,297.34,95002.0,296.7,297.54,296.41,297.34,95002.0
2018-04-09 10:25:00,297.45,298.0,296.76,297.78,114054.0,297.45,298.0,296.76,297.78,114054.0
2018-04-09 10:30:00,297.93,299.09,297.77,297.96,154225.0,297.93,299.09,297.77,297.96,154225.0
2018-04-09 10:35:00,298.01,298.53,297.46,298.19,97702.0,298.01,298.53,297.46,298.19,97702.0
2018-04-09 10:40:00,298.3,299.39,298.23,299.1,139658.0,298.3,299.39,298.23,299.1,139658.0
2018-04-09 10:45:00,299.11,299.55,298.41,298.62,97598.0,299.11,299.55,298.41,298.62,97598.0
2018-04-09 10:50:00,298.77,299.1,297.86,298.14,91972.0,298.77,299.1,297.86,298.14,91972.0
2018-04-09 10:55:00,297.99,298.18,297.15,297.5,90209.0,297.99,298.18,297.15,297.5,90209.0
2018-04-09 11:00:00,297.58,297.61,296.61,297.27,97359.0,297.58,297.61,296.61,297.27,97359.0
2018-04-09 11:05:00,297.1,297.28,296.21,296.51,81495.0,297.1,297.28,296.21,296.51,81495.0
2018-04-09 11:10:00,296.71,297.42,296.61,297.18,62242.0,296.71,297.42,296.61,297.18,62242.0
2018-04-09 11:15:00,297.23,298.19,297.2,297.42,87440.0,297.23,298.19,297.2,297.42,87440.0
2018-04-09 11:20:00,297.39,297.6,296.61,296.71,76162.0,297.39,297.6,296.61,296.71,76162.0
2018-04-09 11:25:00,296.63,297.09,295.91,296.44,81011.0,296.63,297.09,295.91,296.44,81011.0
2018-04-09 11:30:00,296.53,297.38,296.42,296.49,83338.0,296.53,297.38,296.42,296.49,83338.0
2018-04-09 11:35:00,296.59,297.05,296.28,296.28,45787.0,296.59,297.05,296.28,296.28,45787.0
2018-04-09 11:40:00,296.35,297.35,296.16,297.04,83703.0,296.35,297.35,296.16,297.04,83703.0
2018-04-09 11:45:00,297.01,297.64,297.0,297.26,59738.0,297.01,297.64,297.0,297.26,59738.0
2018-04-09 11:50:00,297.33,297.49,296.58,297.14,47660.0,297.33,297.49,296.58,297.14,47660.0
2018-04-09 11:55:00,297.22,298.09,296.8,297.94,63410.0,297.22,298.09,296.8,297.94,63410.0
2018-04-09 12:00:00,297.91,298.14,297.25,297.77,66183.0,297.91,298.14,297.25,297.77,66183.0
2018-04-09 12:05:00,297.72,298.74,297.37,298.66,84650.0,297.72,298.74,297.37,298.66,84650.0
2018-04-09 12:10:00,298.66,299.04,298.25,298.77,86463.0,298.66,299.04,298.25,298.77,86463.0
2018-04-09 12:15:00,298.84,299.03,298.31,298.54,65929.0,298.84,299.03,298.31,298.54,65929.0
2018-04-09 12:20:00,298.5,298.89,298.13,298.45,75952.0,298.5,298.89,298.13,298.45,75952.0
2018-04-09 12:25:00,298.39,298.8,298.25,298.33,34973.0,298.39,298.8,298.25,298.33,34973.0
2018-04-09 12:30:00,298.27,298.27,297.23,297.43,66721.0,298.27,298.27,297.23,297.43,66721.0
2018-04-09 12:35:00,297.44,297.51,296.45,296.67,94241.0,297.44,297.51,296.45,296.67,94241.0
2018-04-09 12:40:00,296.6,297.26,296.05,296.92,63955.0,296.6,297.26,296.05,296.92,63955.0
2018-04-09 12:45:00,296.97,298.29,296.85,297.7,109340.0,296.97,298.29,296.85,297.7,109340.0
2018-04-09 12:50:00,297.76,298.28,297.75,297.9,53689.0,297.76,298.28,297.75,297.9,53689.0
2018-04-09 12:55:00,297.8,298.25,297.38,297.86,41370.0,297.8,298.25,297.38,297.86,41370.0
2018-04-09 13:00:00,297.95,298.46,297.81,298.17,54251.0,297.95,298.46,297.81,298.17,54251.0
2018-04-09 13:05:00,298.24,298.39,297.79,298.24,36724.0,298.24,298.39,297.79,298.24,36724.0
2018-04-09 13:10:00,298.3,298.57,297.6,297.65,66476.0,298.3,298.57,297.6,297.65,66476.0
2018-04-09 13:15:00,297.65,297.95,297.55,297.63,35343.0,297.65,297.95,297.55,297.63,35343.0
2018-04-09 13:20:00,297.59,297.61,297.0,297.2,54745.0,297.59,297.61,297.0,297.2,54745.0
2018-04-09 13:25:00,297.31,297.32,296.5,297.16,59957.0,297.31,297.32,296.5,297.16,59957.0
2018-04-09 13:30:00,297.2,297.67,296.74,296.88,34155.0,297.2,297.67,296.74,296.88,34155.0
2018-04-09 13:35:00,296.77,296.98,296.5,296.75,45676.0,296.77,296.98,296.5,296.75,45676.0
2018-04-09 13:40:00,296.71,296.74,295.74,296.09,79618.0,296.71,296.74,295.74,296.09,79618.0
2018-04-09 13:45:00,296.07,296.89,296.07,296.62,55783.0,296.07,296.89,296.07,296.62,55783.0
2018-04-09 13:50:00,296.73,296.95,296.5,296.64,44976.0,296.73,296.95,296.5,296.64,44976.0
2018-04-09 13:55:00,296.55,296.84,296.4,296.5,28282.0,296.55,296.84,296.4,296.5,28282.0
2018-04-09 14:00:00,296.66,296.69,296.11,296.45,30465.0,296.66,296.69,296.11,296.45,30465.0
2018-04-09 14:05:00,296.2,296.39,295.2,295.68,111062.0,296.2,296.39,295.2,295.68,111062.0
2018-04-09 14:10:00,295.71,296.12,295.35,296.12,44225.0,295.71,296.12,295.35,296.12,44225.0
2018-04-09 14:15:00,296.08,296.26,295.51,295.95,51467.0,296.08,296.26,295.51,295.95,51467.0
2018-04-09 14:20:00,295.9,295.93,295.0,295.34,94942.0,295.9,295.93,295.0,295.34,94942.0
2018-04-09 14:25:00,295.26,295.8,294.7,295.76,73878.0,295.26,295.8,294.7,295.76,73878.0
2018-04-09 14:30:00,295.71,296.15,295.22,295.78,48959.0,295.71,296.15,295.22,295.78,48959.0
2018-04-09 14:35:00,295.75,295.75,294.97,295.05,38086.0,295.75,295.75,294.97,295.05,38086.0
2018-04-09 14:40:00,295.13,295.13,294.15,294.73,72576.0,295.13,295.13,294.15,294.73,72576.0
2018-04-09 14:45:00,294.67,295.26,294.5,294.8,56931.0,294.67,295.26,294.5,294.8,56931.0
2018-04-09 14:50:00,294.78,295.13,294.53,294.84,34459.0,294.78,295.13,294.53,294.84,34459.0
2018-04-09 14:55:00,294.92,295.74,294.76,295.59,44082.0,294.92,295.74,294.76,295.59,44082.0
2018-04-09 15:00:00,295.53,295.63,294.77,295.1,34664.0,295.53,295.63,294.77,295.1,34664.0
2018-04-09 15:05:00,295.03,295.62,294.9,295.19,43588.0,295.03,295.62,294.9,295.19,43588.0
2018-04-09 15:10:00,295.12,295.4,293.19,293.28,104467.0,295.12,295.4,293.19,293.28,104467.0
2018-04-09 15:15:00,293.28,293.47,292.15,292.26,143753.0,293.28,293.47,292.15,292.26,143753.0
2018-04-09 15:20:00,292.27,292.84,292.02,292.3,123137.0,292.27,292.84,292.02,292.3,123137.0
2018-04-09 15:25:00,292.35,292.65,291.65,292.14,105351.0,292.35,292.65,291.65,292.14,105351.0
2018-04-09 15:30:00,292.11,292.67,291.1,291.19,111060.0,292.11,292.67,291.1,291.19,111060.0
2018-04-09 15:35:00,291.22,291.39,290.33,291.0,162321.0,291.22,291.39,290.33,291.0,162321.0
2018-04-09 15:40:00,290.97,291.02,289.12,290.46,257622.0,290.97,291.02,289.12,290.46,257622.0
2018-04-09 15:45:00,290.5,292.16,290.22,290.5,144351.0,290.5,292.16,290.22,290.5,144351.0
2018-04-09 15:50:00,290.33,291.8,290.18,291.31,136346.0,290.33,291.8,290.18,291.31,136346.0
2018-04-09 15:55:00,291.24,291.33,289.27,289.93,292637.0,291.24,291.33,289.27,289.93,292637.0
2018-04-10 09:30:00,297.13,297.82,295.53,297.49,538772.0,297.13,297.82,295.53,297.49,538772.0
2018-04-10 09:35:00,297.67,298.5,296.54,297.28,417538.0,297.67,298.5,296.54,297.28,417538.0
2018-04-10 09:40:00,297.38,297.45,294.51,295.33,276561.0,297.38,297.45,294.51,295.33,276561.0
2018-04-10 09:45:00,295.24,296.73,295.2,296.31,284751.0,295.24,296.73,295.2,296.31,284751.0
2018-04-10 09:50:00,296.27,296.27,294.33,294.85,196558.0,296.27,296.27,294.33,294.85,196558.0
2018-04-10 09:55:00,294.83,296.29,294.5,296.01,212470.0,294.83,296.29,294.5,296.01,212470.0
2018-04-10 10:00:00,296.05,296.88,295.77,296.47,192560.0,296.05,296.88,295.77,296.47,192560.0
2018-04-10 10:05:00,296.34,296.97,295.13,295.39,136273.0,296.34,296.97,295.13,295.39,136273.0
2018-04-10 10:10:00,295.35,295.72,294.55,295.26,148607.0,295.35,295.72,294.55,295.26,148607.0
2018-04-10 10:15:00,295.33,295.37,293.4,293.76,218656.0,295.33,295.37,293.4,293.76,218656.0
2018-04-10 10:20:00,293.8,294.89,293.19,294.7,109027.0,293.8,294.89,293.19,294.7,109027.0
2018-04-10 10:25:00,294.62,295.1,294.26,294.51,85032.0,294.62,295.1,294.26,294.51,85032.0
2018-04-10 10:30:00,294.64,296.08,294.61,295.8,132006.0,294.64,296.08,294.61,295.8,132006.0
2018-04-10 10:35:00,295.83,296.4,295.4,295.67,116259.0,295.83,296.4,295.4,295.67,116259.0
2018-04-10 10:40:00,295.71,297.23,295.55,297.11,159446.0,295.71,297.23,295.55,297.11,159446.0
2018-04-10 10:45:00,297.23,298.0,296.52,296.78,186262.0,297.23,298.0,296.52,296.78,186262.0
2018-04-10 10:50:00,296.77,296.77,296.12,296.4,70628.0,296.77,296.77,296.12,296.4,70628.0
2018-04-10 10:55:00,296.48,296.48,295.24,296.03,81928.0,296.48,296.48,295.24,296.03,81928.0
2018-04-10 11:00:00,296.03,297.15,296.01,296.41,96689.0,296.03,297.15,296.01,296.41,96689.0
2018-04-10 11:05:00,296.33,296.35,294.79,295.93,94231.0,296.33,296.35,294.79,295.93,94231.0
2018-04-10 11:10:00,295.92,295.93,295.04,295.38,59568.0,295.92,295.93,295.04,295.38,59568.0
2018-04-10 11:15:00,295.48,296.0,294.9,295.49,77082.0,295.48,296.0,294.9,295.49,77082.0
2018-04-10 11:20:00,295.56,296.14,295.22,295.56,56799.0,295.56,296.14,295.22,295.56,56799.0
2018-04-10 11:25:00,295.6,296.34,294.6,295.0,108205.0,295.6,296.34,294.6,295.0,108205.0
2018-04-10 11:30:00,294.98,295.8,294.9,295.33,66161.0,294.98,295.8,294.9,295.33,66161.0
2018-04-10 11:35:00,295.33,295.5,294.89,295.23,47617.0,295.33,295.5,294.89,295.23,47617.0
2018-04-10 11:40:00,295.34,295.5,294.1,294.19,66403.0,295.34,295.5,294.1,294.19,66403.0
2018-04-10 11:45:00,294.12,294.19,293.33,293.79,174010.0,294.12,294.19,293.33,293.79,174010.0
2018-04-10 11:50:00,293.7,294.34,293.24,294.19,93835.0,293.7,294.34,293.24,294.19,93835.0
2018-04-10 11:55:00,294.19,294.61,293.96,294.16,64335.0,294.19,294.61,293.96,294.16,64335.0
2018-04-10 12:00:00,294.04,294.49,293.47,293.94,50896.0,294.04,294.49,293.47,293.94,50896.0
2018-04-10 12:05:00,293.97,294.92,293.79,294.54,55529.0,293.97,294.92,293.79,294.54,55529.0
2018-04-10 12:10:00,294.8,294.95,293.94,294.05,59722.0,294.8,294.95,293.94,294.05,59722.0
2018-04-10 12:15:00,294.16,294.26,293.16,293.53,57053.0,294.16,294.26,293.16,293.53,57053.0
2018-04-10 12:20:00,293.61,293.61,292.29,292.82,119875.0,293.61,293.61,292.29,292.82,119875.0
2018-04-10 12:25:00,292.7,292.78,291.69,292.78,104136.0,292.7,292.78,291.69,292.78,104136.0
2018-04-10 12:30:00,292.71,293.6,292.44,293.16,56764.0,292.71,293.6,292.44,293.16,56764.0
2018-04-10 12:35:00,293.19,293.72,292.87,293.27,46957.0,293.19,293.72,292.87,293.27,46957.0
2018-04-10 12:40:00,293.26,293.26,292.59,292.81,33829.0,293.26,293.26,292.59,292.81,33829.0
2018-04-10 12:45:00,292.89,293.25,292.07,293.24,72018.0,292.89,293.25,292.07,293.24,72018.0
2018-04-10 12:50:00,293.15,293.28,292.44,292.83,40224.0,293.15,293.28,292.44,292.83,40224.0
2018-04-10 12:55:00,292.89,293.41,292.47,292.6,42464.0,292.89,293.41,292.47,292.6,42464.0
2018-04-10 13:00:00,292.66,292.87,292.1,292.73,61595.0,292.66,292.87,292.1,292.73,61595.0
2018-04-10 13:05:00,292.61,292.83,292.01,292.56,60568.0,292.61,292.83,292.01,292.56,60568.0
2018-04-10 13:10:00,292.58,293.5,292.55,293.12,61580.0,292.58,293.5,292.55,293.12,61580.0
2018-04-10 13:15:00,293.12,293.29,292.64,292.65,44983.0,293.12,293.29,292.64,292.65,44983.0
2018-04-10 13:20:00,292.7,293.59,292.5,293.43,48574.0,292.7,293.59,292.5,293.43,48574.0
2018-04-10 13:25:00,293.48,293.81,293.23,293.71,40998.0,293.48,293.81,293.23,293.71,40998.0
2018-04-10 13:30:00,293.73,294.37,293.22,294.24,67850.0,293.73,294.37,293.22,294.24,67850.0
2018-04-10 13:35:00,294.3,294.72,294.08,294.39,55486.0,294.3,294.72,294.08,294.39,55486.0
2018-04-10 13:40:00,294.34,294.35,293.78,294.11,53538.0,294.34,294.35,293.78,294.11,53538.0
2018-04-10 13:45:00,294.23,294.47,293.24,294.3,60697.0,294.23,294.47,293.24,294.3,60697.0
2018-04-10 13:50:00,294.4,294.79,294.27,294.64,42329.0,294.4,294.79,294.27,294.64,42329.0
2018-04-10 13:55:00,294.62,295.22,294.25,295.0,58185.0,294.62,295.22,294.25,295.0,58185.0
2018-04-10 14:00:00,295.09,295.45,294.72,295.17,42740.0,295.09,295.45,294.72,295.17,42740.0
2018-04-10 14:05:00,295.11,295.76,294.93,295.48,63042.0,295.11,295.76,294.93,295.48,63042.0
2018-04-10 14:10:00,295.49,295.97,295.27,295.41,44503.0,295.49,295.97,295.27,295.41,44503.0
2018-04-10 14:15:00,295.41,295.5,294.62,294.86,51754.0,295.41,295.5,294.62,294.86,51754.0
2018-04-10 14:20:00,294.94,295.0,294.22,294.83,60657.0,294.94,295.0,294.22,294.83,60657.0
2018-04-10 14:25:00,294.72,295.48,294.62,295.06,48098.0,294.72,295.48,294.62,295.06,48098.0
2018-04-10 14:30:00,295.16,295.77,295.1,295.38,38041.0,295.16,295.77,295.1,295.38,38041.0
2018-04-10 14:35:00,295.41,295.44,294.02,294.67,68175.0,295.41,295.44,294.02,294.67,68175.0
2018-04-10 14:40:00,294.73,294.87,294.0,294.64,47785.0,294.73,294.87,294.0,294.64,47785.0
2018-04-10 14:45:00,294.61,295.62,294.5,295.43,83480.0,294.61,295.62,294.5,295.43,83480.0
2018-04-10 14:50:00,295.38,296.45,295.3,296.45,90242.0,295.38,296.45,295.3,296.45,90242.0
2018-04-10 14:55:00,296.44,296.71,295.92,296.64,77507.0,296.44,296.71,295.92,296.64,77507.0
2018-04-10 15:00:00,296.73,297.72,296.68,297.01,197989.0,296.73,297.72,296.68,297.01,197989.0
2018-04-10 15:05:00,297.07,297.99,297.07,297.77,102740.0,297.07,297.99,297.07,297.77,102740.0
2018-04-10 15:10:00,297.86,298.12,297.42,298.07,96756.0,297.86,298.12,297.42,298.07,96756.0
2018-04-10 15:15:00,298.01,298.42,297.5,298.34,149301.0,298.01,298.42,297.5,298.34,149301.0
2018-04-10 15:20:00,298.31,298.43,296.71,296.96,150815.0,298.31,298.43,296.71,296.96,150815.0
2018-04-10 15:25:00,296.96,297.95,296.41,297.68,105022.0,296.96,297.95,296.41,297.68,105022.0
2018-04-10 15:30:00,297.64,298.0,296.96,297.24,94251.0,297.64,298.0,296.96,297.24,94251.0
2018-04-10 15:35:00,297.31,297.72,297.07,297.59,81801.0,297.31,297.72,297.07,297.59,81801.0
2018-04-10 15:40:00,297.5,298.2,297.42,297.74,98606.0,297.5,298.2,297.42,297.74,98606.0
2018-04-10 15:45:00,297.74,298.66,297.69,298.53,115576.0,297.74,298.66,297.69,298.53,115576.0
2018-04-10 15:50:00,298.68,298.95,298.23,298.3,139107.0,298.68,298.95,298.23,298.3,139107.0
2018-04-10 15:55:00,298.31,298.36,297.67,298.05,226602.0,298.31,298.36,297.67,298.05,226602.0
2018-04-11 09:30:00,302.88,304.37,301.82,302.23,548335.0,302.88,304.37,301.82,302.23,548335.0
2018-04-11 09:35:00,302.06,304.15,301.85,303.74,323606.0,302.06,304.15,301.85,303.74,323606.0
2018-04-11 09:40:00,303.51,305.43,302.18,304.38,424146.0,303.51,305.43,302.18,304.38,424146.0
2018-04-11 09:45:00,304.41,306.16,304.31,305.46,433726.0,304.41,306.16,304.31,305.46,433726.0
2018-04-11 09:50:00,305.53,306.0,304.36,305.79,231718.0,305.53,306.0,304.36,305.79,231718.0
2018-04-11 09:55:00,305.88,306.81,305.57,306.39,285014.0,305.88,306.81,305.57,306.39,285014.0
2018-04-11 10:00:00,306.49,307.33,306.3,306.62,265747.0,306.49,307.33,306.3,306.62,265747.0
2018-04-11 10:05:00,306.58,306.58,305.07,305.38,212845.0,306.58,306.58,305.07,305.38,212845.0
2018-04-11 10:10:00,305.39,306.52,304.98,306.49,186995.0,305.39,306.52,304.98,306.49,186995.0
2018-04-11 10:15:00,306.54,307.62,306.14,307.43,181903.0,306.54,307.62,306.14,307.43,181903.0
2018-04-11 10:20:00,307.43,308.94,307.28,308.73,249305.0,307.43,308.94,307.28,308.73,249305.0
2018-04-11 10:25:00,308.68,309.6,308.31,309.6,216281.0,308.68,309.6,308.31,309.6,216281.0
2018-04-11 10:30:00,309.47,310.0,308.9,309.51,222919.0,309.47,310.0,308.9,309.51,222919.0
2018-04-11 10:35:00,309.52,310.72,308.89,310.49,233617.0,309.52,310.72,308.89,310.49,233617.0
2018-04-11 10:40:00,310.46,311.64,310.33,311.11,248262.0,310.46,311.64,310.33,311.11,248262.0
2018-04-11 10:45:00,311.13,311.13,308.8,308.81,266882.0,311.13,311.13,308.8,308.81,266882.0
2018-04-11 10:50:00,308.88,309.43,308.51,308.51,225182.0,308.88,309.43,308.51,308.51,225182.0
2018-04-11 10:55:00,308.58,309.5,307.88,307.99,261125.0,308.58,309.5,307.88,307.99,261125.0
2018-04-11 11:00:00,307.91,308.0,306.62,306.92,307149.0,307.91,308.0,306.62,306.92,307149.0
2018-04-11 11:05:00,306.81,308.13,306.66,307.65,215571.0,306.81,308.13,306.66,307.65,215571.0
2018-04-11 11:10:00,307.62,308.73,306.34,308.48,155689.0,307.62,308.73,306.34,308.48,155689.0
2018-04-11 11:15:00,308.4,308.63,307.25,307.7,89775.0,308.4,308.63,307.25,307.7,89775.0
2018-04-11 11:20:00,307.78,308.4,307.2,307.59,95839.0,307.78,308.4,307.2,307.59,95839.0
2018-04-11 11:25:00,307.8,308.5,307.45,307.77,114185.0,307.8,308.5,307.45,307.77,114185.0
2018-04-11 11:30:00,307.77,307.86,306.86,307.66,108078.0,307.77,307.86,306.86,307.66,108078.0
2018-04-11 11:35:00,307.59,309.4,307.38,309.28,172979.0,307.59,309.4,307.38,309.28,172979.0
2018-04-11 11:40:00,309.34,309.61,308.54,308.85,125843.0,309.34,309.61,308.54,308.85,125843.0
2018-04-11 11:45:00,308.77,309.56,308.61,308.72,81431.0,308.77,309.56,308.61,308.72,81431.0
2018-04-11 11:50:00,308.74,308.92,307.81,308.86,101108.0,308.74,308.92,307.81,308.86,101108.0
2018-04-11 11:55:00,308.83,308.83,307.32,307.9,81305.0,308.83,308.83,307.32,307.9,81305.0
2018-04-11 12:00:00,307.92,309.19,307.92,308.61,78784.0,307.92,309.19,307.92,308.61,78784.0
2018-04-11 12:05:00,308.68,308.68,308.0,308.04,71805.0,308.68,308.68,308.0,308.04,71805.0
2018-04-11 12:10:00,308.01,308.87,308.0,308.08,74523.0,308.01,308.87,308.0,308.08,74523.0
2018-04-11 12:15:00,308.15,308.44,307.7,307.91,71357.0,308.15,308.44,307.7,307.91,71357.0
2018-04-11 12:20:00,308.0,309.14,307.94,308.95,64139.0,308.0,309.14,307.94,308.95,64139.0
2018-04-11 12:25:00,308.95,309.4,308.63,309.05,70708.0,308.95,309.4,308.63,309.05,70708.0
2018-04-11 12:30:00,309.2,309.96,309.12,309.59,141655.0,309.2,309.96,309.12,309.59,141655.0
2018-04-11 12:35:00,309.66,309.67,307.88,308.01,131975.0,309.66,309.67,307.88,308.01,131975.0
2018-04-11 12:40:00,308.03,308.31,307.8,308.17,72290.0,308.03,308.31,307.8,308.17,72290.0
2018-04-11 12:45:00,308.23,308.23,307.11,307.8,75871.0,308.23,308.23,307.11,307.8,75871.0
2018-04-11 12:50:00,307.89,308.03,306.52,306.87,86406.0,307.89,308.03,306.52,306.87,86406.0
2018-04-11 12:55:00,306.88,307.37,306.51,306.68,81694.0,306.88,307.37,306.51,306.68,81694.0
2018-04-11 13:00:00,306.79,307.82,306.79,307.59,91816.0,306.79,307.82,306.79,307.59,91816.0
2018-04-11 13:05:00,307.55,307.65,306.87,307.16,63628.0,307.55,307.65,306.87,307.16,63628.0
2018-04-11 13:10:00,307.18,307.64,306.86,307.08,42701.0,307.18,307.64,306.86,307.08,42701.0
2018-04-11 13:15:00,307.15,308.55,307.15,308.09,74859.0,307.15,308.55,307.15,308.09,74859.0
2018-04-11 13:20:00,308.18,308.45,307.8,308.26,51491.0,308.18,308.45,307.8,308.26,51491.0
2018-04-11 13:25:00,308.24,308.66,307.8,308.18,59796.0,308.24,308.66,307.8,308.18,59796.0
2018-04-11 13:30:00,308.17,308.5,307.26,308.13,71804.0,308.17,308.5,307.26,308.13,71804.0
2018-04-11 13:35:00,308.21,308.65,307.99,308.64,53796.0,308.21,308.65,307.99,308.64,53796.0
2018-04-11 13:40:00,308.52,308.67,307.95,308.11,51282.0,308.52,308.67,307.95,308.11,51282.0
2018-04-11 13:45:00,308.13,308.48,307.75,307.99,56109.0,308.13,308.48,307.75,307.99,56109.0
2018-04-11 13:50:00,308.09,308.12,307.48,307.58,48751.0,308.09,308.12,307.48,307.58,48751.0
2018-04-11 13:55:00,307.53,308.5,307.5,308.11,41466.0,307.53,308.5,307.5,308.11,41466.0
2018-04-11 14:00:00,308.18,308.35,307.35,307.72,89642.0,308.18,308.35,307.35,307.72,89642.0
2018-04-11 14:05:00,307.68,307.99,305.65,305.85,177308.0,307.68,307.99,305.65,305.85,177308.0
2018-04-11 14:10:00,305.88,306.96,305.69,306.73,81288.0,305.88,306.96,305.69,306.73,81288.0
2018-04-11 14:15:00,306.62,307.13,306.1,306.83,91278.0,306.62,307.13,306.1,306.83,91278.0
2018-04-11 14:20:00,306.89,307.21,306.53,307.1,69660.0,306.89,307.21,306.53,307.1,69660.0
2018-04-11 14:25:00,307.16,307.49,306.48,306.48,82917.0,307.16,307.49,306.48,306.48,82917.0
2018-04-11 14:30:00,306.48,307.53,306.47,307.25,68672.0,306.48,307.53,306.47,307.25,68672.0
2018-04-11 14:35:00,307.25,307.42,306.87,306.99,67311.0,307.25,307.42,306.87,306.99,67311.0
2018-04-11 14:40:00,307.03,307.4,306.42,306.47,53205.0,307.03,307.4,306.42,306.47,53205.0
2018-04-11 14:45:00,306.48,306.54,305.23,306.05,125745.0,306.48,306.54,305.23,306.05,125745.0
2018-04-11 14:50:00,305.92,306.07,304.44,304.45,141940.0,305.92,306.07,304.44,304.45,141940.0
2018-04-11 14:55:00,304.5,305.06,304.25,304.42,104681.0,304.5,305.06,304.25,304.42,104681.0
2018-04-11 15:00:00,304.4,304.93,304.33,304.52,117525.0,304.4,304.93,304.33,304.52,117525.0
2018-04-11 15:05:00,304.45,304.96,303.3,303.59,124288.0,304.45,304.96,303.3,303.59,124288.0
2018-04-11 15:10:00,303.67,303.75,302.76,303.15,96367.0,303.67,303.75,302.76,303.15,96367.0
2018-04-11 15:15:00,303.25,303.64,302.29,303.42,164284.0,303.25,303.64,302.29,303.42,164284.0
2018-04-11 15:20:00,303.35,303.35,302.4,302.98,78733.0,303.35,303.35,302.4,302.98,78733.0
2018-04-11 15:25:00,302.98,303.66,302.84,303.23,129958.0,302.98,303.66,302.84,303.23,129958.0
2018-04-11 15:30:00,303.2,305.07,303.2,304.65,192127.0,303.2,305.07,303.2,304.65,192127.0
2018-04-11 15:35:00,304.62,304.63,304.11,304.59,97756.0,304.62,304.63,304.11,304.59,97756.0
2018-04-11 15:40:00,304.52,305.49,304.52,305.45,137815.0,304.52,305.49,304.52,305.45,137815.0
2018-04-11 15:45:00,305.48,305.48,302.5,302.63,201901.0,305.48,305.48,302.5,302.63,201901.0
2018-04-11 15:50:00,302.7,303.51,302.47,303.4,243922.0,302.7,303.51,302.47,303.4,243922.0
2018-04-11 15:55:00,303.41,304.1,303.19,303.68,291010.0,303.41,304.1,303.19,303.68,291010.0
2018-04-12 09:30:00,309.72,311.13,308.2,308.74,576355.0,309.72,311.13,308.2,308.74,576355.0
2018-04-12 09:35:00,308.72,309.49,307.4,308.55,263940.0,308.72,309.49,307.4,308.55,263940.0
2018-04-12 09:40:00,308.65,309.72,307.51,309.55,252909.0,308.65,309.72,307.51,309.55,252909.0
2018-04-12 09:45:00,309.6,310.33,308.59,308.74,260443.0,309.6,310.33,308.59,308.74,260443.0
2018-04-12 09:50:00,308.98,309.67,308.7,309.41,163867.0,308.98,309.67,308.7,309.41,163867.0
2018-04-12 09:55:00,309.47,310.25,309.12,309.9,146355.0,309.47,310.25,309.12,309.9,146355.0
2018-04-12 10:00:00,309.86,310.36,309.34,309.69,188501.0,309.86,310.36,309.34,309.69,188501.0
2018-04-12 10:05:00,309.78,310.25,309.69,310.16,94268.0,309.78,310.25,309.69,310.16,94268.0
2018-04-12 10:10:00,310.14,310.5,309.49,310.15,159514.0,310.14,310.5,309.49,310.15,159514.0
2018-04-12 10:15:00,310.16,310.36,309.52,309.75,108922.0,310.16,310.36,309.52,309.75,108922.0
2018-04-12 10:20:00,309.74,309.95,308.88,309.16,141498.0,309.74,309.95,308.88,309.16,141498.0
2018-04-12 10:25:00,309.16,309.25,308.51,308.61,141558.0,309.16,309.25,308.51,308.61,141558.0
2018-04-12 10:30:00,308.63,308.73,308.0,308.63,129209.0,308.63,308.73,308.0,308.63,129209.0
2018-04-12 10:35:00,308.62,309.27,308.62,309.12,96147.0,308.62,309.27,308.62,309.12,96147.0
2018-04-12 10:40:00,309.11,309.63,308.78,309.47,113332.0,309.11,309.63,308.78,309.47,113332.0
2018-04-12 10:45:00,309.43,309.55,308.5,308.97,92760.0,309.43,309.55,308.5,308.97,92760.0
2018-04-12 10:50:00,309.01,309.74,308.79,309.46,82933.0,309.01,309.74,308.79,309.46,82933.0
2018-04-12 10:55:00,309.41,309.64,309.0,309.64,63988.0,309.41,309.64,309.0,309.64,63988.0
2018-04-12 11:00:00,309.59,310.06,309.49,309.84,126392.0,309.59,310.06,309.49,309.84,126392.0
2018-04-12 11:05:00,309.85,310.48,309.45,310.36,111977.0,309.85,310.48,309.45,310.36,111977.0
2018-04-12 11:10:00,310.37,310.55,310.0,310.29,73821.0,310.37,310.55,310.0,310.29,73821.0
2018-04-12 11:15:00,310.25,310.45,310.04,310.21,74510.0,310.25,310.45,310.04,310.21,74510.0
2018-04-12 11:20:00,310.15,310.55,310.15,310.51,104413.0,310.15,310.55,310.15,310.51,104413.0
2018-04-12 11:25:00,310.49,310.6,309.61,309.63,96679.0,310.49,310.6,309.61,309.63,96679.0
2018-04-12 11:30:00,309.76,310.14,309.66,309.84,44518.0,309.76,310.14,309.66,309.84,44518.0
2018-04-12 11:35:00,309.78,309.89,309.27,309.7,67248.0,309.78,309.89,309.27,309.7,67248.0
2018-04-12 11:40:00,309.7,310.09,309.5,309.9,52374.0,309.7,310.09,309.5,309.9,52374.0
2018-04-12 11:45:00,309.95,309.95,309.21,309.38,44874.0,309.95,309.95,309.21,309.38,44874.0
2018-04-12 11:50:00,309.36,309.47,308.53,308.87,79962.0,309.36,309.47,308.53,308.87,79962.0
2018-04-12 11:55:00,308.81,309.63,308.76,309.63,51443.0,308.81,309.63,308.76,309.63,51443.0
2018-04-12 12:00:00,309.52,309.8,308.93,309.07,48985.0,309.52,309.8,308.93,309.07,48985.0
2018-04-12 12:05:00,309.15,309.42,308.91,309.18,33007.0,309.15,309.42,308.91,309.18,33007.0
2018-04-12 12:10:00,309.24,309.5,309.0,309.24,23926.0,309.24,309.5,309.0,309.24,23926.0
2018-04-12 12:15:00,309.27,309.78,308.95,309.7,41199.0,309.27,309.78,308.95,309.7,41199.0
2018-04-12 12:20:00,309.67,310.07,309.57,309.75,68619.0,309.67,310.07,309.57,309.75,68619.0
2018-04-12 12:25:00,309.69,310.23,309.53,309.94,44332.0,309.69,310.23,309.53,309.94,44332.0
2018-04-12 12:30:00,309.95,310.3,309.87,310.0,41352.0,309.95,310.3,309.87,310.0,41352.0
2018-04-12 12:35:00,310.0,310.2,309.57,309.84,43435.0,310.0,310.2,309.57,309.84,43435.0
2018-04-12 12:40:00,309.85,309.86,309.22,309.37,56101.0,309.85,309.86,309.22,309.37,56101.0
2018-04-12 12:45:00,309.59,309.9,309.39,309.39,46274.0,309.59,309.9,309.39,309.39,46274.0
2018-04-12 12:50:00,309.4,309.41,307.66,308.31,206730.0,309.4,309.41,307.66,308.31,206730.0
2018-04-12 12:55:00,308.29,309.47,308.25,309.4,142767.0,308.29,309.47,308.25,309.4,142767.0
2018-04-12 13:00:00,309.45,309.61,309.15,309.34,55571.0,309.45,309.61,309.15,309.34,55571.0
2018-04-12 13:05:00,309.41,309.55,308.78,309.19,54292.0,309.41,309.55,308.78,309.19,54292.0
2018-04-12 13:10:00,309.13,309.34,308.56,308.84,61409.0,309.13,309.34,308.56,308.84,61409.0
2018-04-12 13:15:00,308.88,308.88,308.06,308.28,62326.0,308.88,308.88,308.06,308.28,62326.0
2018-04-12 13:20:00,308.24,308.38,307.41,308.0,107215.0,308.24,308.38,307.41,308.0,107215.0
2018-04-12 13:25:00,308.0,308.21,306.75,307.43,91245.0,308.0,308.21,306.75,307.43,91245.0
2018-04-12 13:30:00,307.34,307.9,307.0,307.7,67840.0,307.34,307.9,307.0,307.7,67840.0
2018-04-12 13:35:00,307.7,308.11,307.54,307.81,55943.0,307.7,308.11,307.54,307.81,55943.0
2018-04-12 13:40:00,307.78,308.18,307.35,307.88,31850.0,307.78,308.18,307.35,307.88,31850.0
2018-04-12 13:45:00,308.07,308.11,307.39,307.63,27112.0,308.07,308.11,307.39,307.63,27112.0
2018-04-12 13:50:00,307.68,308.04,307.43,307.68,40384.0,307.68,308.04,307.43,307.68,40384.0
2018-04-12 13:55:00,307.72,307.88,306.95,307.11,50685.0,307.72,307.88,306.95,307.11,50685.0
2018-04-12 14:00:00,307.2,307.68,307.0,307.48,24735.0,307.2,307.68,307.0,307.48,24735.0
2018-04-12 14:05:00,307.39,308.14,307.25,308.1,29552.0,307.39,308.14,307.25,308.1,29552.0
2018-04-12 14:10:00,308.2,308.85,308.2,308.55,62653.0,308.2,308.85,308.2,308.55,62653.0
2018-04-12 14:15:00,308.57,309.0,308.55,308.72,37999.0,308.57,309.0,308.55,308.72,37999.0
2018-04-12 14:20:00,308.75,309.01,308.55,308.73,44627.0,308.75,309.01,308.55,308.73,44627.0
2018-04-12 14:25:00,308.8,308.83,308.28,308.57,49275.0,308.8,308.83,308.28,308.57,49275.0
2018-04-12 14:30:00,308.59,308.66,308.02,308.49,41545.0,308.59,308.66,308.02,308.49,41545.0
2018-04-12 14:35:00,308.53,308.71,307.86,308.55,41523.0,308.53,308.71,307.86,308.55,41523.0
2018-04-12 14:40:00,308.51,308.62,308.17,308.38,35322.0,308.51,308.62,308.17,308.38,35322.0
2018-04-12 14:45:00,308.45,308.48,307.8,308.15,38049.0,308.45,308.48,307.8,308.15,38049.0
2018-04-12 14:50:00,308.2,308.68,308.18,308.57,39971.0,308.2,308.68,308.18,308.57,39971.0
2018-04-12 14:55:00,308.6,309.36,308.59,309.3,69501.0,308.6,309.36,308.59,309.3,69501.0
2018-04-12 15:00:00,309.34,309.37,309.06,309.25,30259.0,309.34,309.37,309.06,309.25,30259.0
2018-04-12 15:05:00,309.32,309.58,309.13,309.32,55145.0,309.32,309.58,309.13,309.32,55145.0
2018-04-12 15:10:00,309.33,309.98,309.33,309.94,66913.0,309.33,309.98,309.33,309.94,66913.0
2018-04-12 15:15:00,309.98,310.16,309.48,310.15,67833.0,309.98,310.16,309.48,310.15,67833.0
2018-04-12 15:20:00,310.15,310.35,309.91,310.1,86720.0,310.15,310.35,309.91,310.1,86720.0
2018-04-12 15:25:00,310.16,310.99,310.1,310.93,134575.0,310.16,310.99,310.1,310.93,134575.0
2018-04-12 15:30:00,310.93,311.0,310.13,310.3,134748.0,310.93,311.0,310.13,310.3,134748.0
2018-04-12 15:35:00,310.33,310.97,310.33,310.65,105760.0,310.33,310.97,310.33,310.65,105760.0
2018-04-12 15:40:00,310.67,310.69,310.28,310.41,95375.0,310.67,310.69,310.28,310.41,95375.0
2018-04-12 15:45:00,310.43,310.51,309.77,310.0,147122.0,310.43,310.51,309.77,310.0,147122.0
2018-04-12 15:50:00,310.04,310.51,309.33,309.37,174941.0,310.04,310.51,309.33,309.37,174941.0
2018-04-12 15:55:00,309.4,309.59,309.11,309.26,273665.0,309.4,309.59,309.11,309.26,273665.0
2018-04-13 09:30:00,317.1,317.49,315.0,315.32,678953.0,317.1,317.49,315.0,315.32,678953.0
2018-04-13 09:35:00,315.31,316.34,314.52,316.25,427190.0,315.31,316.34,314.52,316.25,427190.0
2018-04-13 09:40:00,316.18,316.78,315.05,315.13,262604.0,316.18,316.78,315.05,315.13,262604.0
2018-04-13 09:45:00,315.2,315.81,314.8,315.23,229252.0,315.2,315.81,314.8,315.23,229252.0
2018-04-13 09:50:00,315.18,315.44,313.9,314.19,374111.0,315.18,315.44,313.9,314.19,374111.0
2018-04-13 09:55:00,314.28,315.11,314.0,314.85,211369.0,314.28,315.11,314.0,314.85,211369.0
2018-04-13 10:00:00,314.77,315.54,314.55,315.0,200174.0,314.77,315.54,314.55,315.0,200174.0
2018-04-13 10:05:00,314.92,315.43,313.96,314.06,171297.0,314.92,315.43,313.96,314.06,171297.0
2018-04-13 10:10:00,313.95,314.43,313.17,314.25,226819.0,313.95,314.43,313.17,314.25,226819.0
2018-04-13 10:15:00,314.35,315.63,314.22,315.02,169837.0,314.35,315.63,314.22,315.02,169837.0
2018-04-13 10:20:00,315.1,315.48,314.6,314.96,100944.0,315.1,315.48,314.6,314.96,100944.0
2018-04-13 10:25:00,315.1,315.11,313.0,313.3,177608.0,315.1,315.11,313.0,313.3,177608.0
2018-04-13 10:30:00,313.26,314.1,312.65,313.86,186624.0,313.26,314.1,312.65,313.86,186624.0
2018-04-13 10:35:00,313.86,314.03,312.77,313.1,157090.0,313.86,314.03,312.77,313.1,157090.0
2018-04-13 10:40:00,313.07,314.22,313.06,313.73,135886.0,313.07,314.22,313.06,313.73,135886.0
2018-04-13 10:45:00,313.81,314.81,313.51,314.55,141455.0,313.81,314.81,313.51,314.55,141455.0
2018-04-13 10:50:00,314.52,315.0,314.07,314.26,121694.0,314.52,315.0,314.07,314.26,121694.0
2018-04-13 10:55:00,314.4,314.85,313.9,314.0,73325.0,314.4,314.85,313.9,314.0,73325.0
2018-04-13 11:00:00,313.87,313.97,312.32,313.21,138227.0,313.87,313.97,312.32,313.21,138227.0
2018-04-13 11:05:00,313.15,313.85,313.1,313.3,72604.0,313.15,313.85,313.1,313.3,72604.0
2018-04-13 11:10:00,313.34,313.68,313.18,313.36,44242.0,313.34,313.68,313.18,313.36,44242.0
2018-04-13 11:15:00,313.38,313.78,312.61,312.85,85385.0,313.38,313.78,312.61,312.85,85385.0
2018-04-13 11:20:00,312.89,313.19,312.49,312.97,77396.0,312.89,313.19,312.49,312.97,77396.0
2018-04-13 11:25:00,312.95,313.08,312.5,313.0,76119.0,312.95,313.08,312.5,313.0,76119.0
2018-04-13 11:30:00,312.94,313.8,312.89,313.35,70212.0,312.94,313.8,312.89,313.35,70212.0
2018-04-13 11:35:00,313.29,314.0,312.85,313.18,97039.0,313.29,314.0,312.85,313.18,97039.0
2018-04-13 11:40:00,313.24,313.38,312.59,313.11,67858.0,313.24,313.38,312.59,313.11,67858.0
2018-04-13 11:45:00,313.2,313.66,312.88,312.98,56728.0,313.2,313.66,312.88,312.98,56728.0
2018-04-13 11:50:00,312.88,313.15,312.12,312.19,71384.0,312.88,313.15,312.12,312.19,71384.0
2018-04-13 11:55:00,312.1,313.9,312.1,313.54,82155.0,312.1,313.9,312.1,313.54,82155.0
2018-04-13 12:00:00,313.52,314.38,313.43,314.11,108739.0,313.52,314.38,313.43,314.11,108739.0
2018-04-13 12:05:00,314.25,314.5,313.67,313.8,79600.0,314.25,314.5,313.67,313.8,79600.0
2018-04-13 12:10:00,313.84,314.0,313.3,313.85,69307.0,313.84,314.0,313.3,313.85,69307.0
2018-04-13 12:15:00,313.85,314.1,313.57,313.69,40108.0,313.85,314.1,313.57,313.69,40108.0
2018-04-13 12:20:00,313.64,313.7,313.19,313.31,67722.0,313.64,313.7,313.19,313.31,67722.0
2018-04-13 12:25:00,313.25,313.81,312.79,313.55,72380.0,313.25,313.81,312.79,313.55,72380.0
2018-04-13 12:30:00,313.5,313.61,313.01,313.04,32988.0,313.5,313.61,313.01,313.04,32988.0
2018-04-13 12:35:00,313.07,313.28,312.64,312.64,65917.0,313.07,313.28,312.64,312.64,65917.0
2018-04-13 12:40:00,312.68,312.96,312.44,312.79,54583.0,312.68,312.96,312.44,312.79,54583.0
2018-04-13 12:45:00,312.84,312.92,312.44,312.66,54417.0,312.84,312.92,312.44,312.66,54417.0
2018-04-13 12:50:00,312.71,313.15,312.48,312.5,61160.0,312.71,313.15,312.48,312.5,61160.0
2018-04-13 12:55:00,312.5,313.07,312.42,312.7,35177.0,312.5,313.07,312.42,312.7,35177.0
2018-04-13 13:00:00,312.7,312.83,312.26,312.55,81053.0,312.7,312.83,312.26,312.55,81053.0
2018-04-13 13:05:00,312.55,313.11,312.52,312.69,55838.0,312.55,313.11,312.52,312.69,55838.0
2018-04-13 13:10:00,312.66,312.79,312.03,312.24,105340.0,312.66,312.79,312.03,312.24,105340.0
2018-04-13 13:15:00,312.32,312.75,312.3,312.32,41244.0,312.32,312.75,312.3,312.32,41244.0
2018-04-13 13:20:00,312.4,313.5,312.4,313.39,70926.0,312.4,313.5,312.4,313.39,70926.0
2018-04-13 13:25:00,313.38,313.7,313.22,313.27,95947.0,313.38,313.7,313.22,313.27,95947.0
2018-04-13 13:30:00,313.33,313.49,312.92,313.12,52844.0,313.33,313.49,312.92,313.12,52844.0
2018-04-13 13:35:00,313.14,313.27,312.87,313.21,34456.0,313.14,313.27,312.87,313.21,34456.0
2018-04-13 13:40:00,313.27,313.51,313.05,313.23,34860.0,313.27,313.51,313.05,313.23,34860.0
2018-04-13 13:45:00,313.22,313.47,313.0,313.39,31438.0,313.22,313.47,313.0,313.39,31438.0
2018-04-13 13:50:00,313.31,313.54,313.25,313.44,38711.0,313.31,313.54,313.25,313.44,38711.0
2018-04-13 13:55:00,313.43,313.45,313.08,313.31,42935.0,313.43,313.45,313.08,313.31,42935.0
2018-04-13 14:00:00,313.34,313.5,313.26,313.5,37585.0,313.34,313.5,313.26,313.5,37585.0
2018-04-13 14:05:00,313.45,313.68,313.28,313.55,41408.0,313.45,313.68,313.28,313.55,41408.0
2018-04-13 14:10:00,313.54,313.65,313.18,313.26,48415.0,313.54,313.65,313.18,313.26,48415.0
2018-04-13 14:15:00,313.18,313.25,312.42,312.53,92621.0,313.18,313.25,312.42,312.53,92621.0
2018-04-13 14:20:00,312.65,312.68,312.31,312.34,43745.0,312.65,312.68,312.31,312.34,43745.0
2018-04-13 14:25:00,312.32,312.6,311.93,312.3,83854.0,312.32,312.6,311.93,312.3,83854.0
2018-04-13 14:30:00,312.3,312.8,311.59,312.38,107401.0,312.3,312.8,311.59,312.38,107401.0
2018-04-13 14:35:00,312.38,312.57,311.72,312.04,36505.0,312.38,312.57,311.72,312.04,36505.0
2018-04-13 14:40:00,311.96,312.24,311.4,311.93,81175.0,311.96,312.24,311.4,311.93,81175.0
2018-04-13 14:45:00,311.95,312.2,311.54,311.62,43074.0,311.95,312.2,311.54,311.62,43074.0
2018-04-13 14:50:00,311.61,311.61,311.1,311.43,88280.0,311.61,311.61,311.1,311.43,88280.0
2018-04-13 14:55:00,311.36,311.39,310.8,311.19,88111.0,311.36,311.39,310.8,311.19,88111.0
2018-04-13 15:00:00,311.22,311.22,310.0,310.1,121445.0,311.22,311.22,310.0,310.1,121445.0
2018-04-13 15:05:00,310.04,310.42,309.32,310.3,217214.0,310.04,310.42,309.32,310.3,217214.0
2018-04-13 15:10:00,310.34,310.55,309.76,309.81,80996.0,310.34,310.55,309.76,309.81,80996.0
2018-04-13 15:15:00,309.76,309.81,308.23,308.28,133259.0,309.76,309.81,308.23,308.28,133259.0
2018-04-13 15:20:00,308.35,309.35,308.28,308.93,100535.0,308.35,309.35,308.28,308.93,100535.0
2018-04-13 15:25:00,309.0,309.74,308.83,309.57,104092.0,309.0,309.74,308.83,309.57,104092.0
2018-04-13 15:30:00,309.58,310.64,309.26,309.96,193419.0,309.58,310.64,309.26,309.96,193419.0
2018-04-13 15:35:00,310.01,310.4,309.8,310.4,83634.0,310.01,310.4,309.8,310.4,83634.0
2018-04-13 15:40:00,310.35,311.22,310.28,311.12,144317.0,310.35,311.22,310.28,311.12,144317.0
2018-04-13 15:45:00,311.11,311.2,310.36,310.45,114939.0,311.11,311.2,310.36,310.45,114939.0
2018-04-13 15:50:00,310.53,312.4,310.53,312.04,215428.0,310.53,312.4,310.53,312.04,215428.0
2018-04-13 15:55:00,312.1,312.15,311.11,311.64,290078.0,312.1,312.15,311.11,311.64,290078.0
2018-04-16 09:30:00,315.92,316.1,312.5,314.11,651155.0,315.92,316.1,312.5,314.11,651155.0
2018-04-16 09:35:00,314.33,314.97,313.4,314.12,262708.0,314.33,314.97,313.4,314.12,262708.0
2018-04-16 09:40:00,314.13,314.13,311.4,312.63,315787.0,314.13,314.13,311.4,312.63,315787.0
2018-04-16 09:45:00,312.78,313.18,311.71,311.92,215228.0,312.78,313.18,311.71,311.92,215228.0
2018-04-16 09:50:00,311.89,311.97,310.0,311.26,273049.0,311.89,311.97,310.0,311.26,273049.0
2018-04-16 09:55:00,311.17,311.26,309.26,309.55,267796.0,311.17,311.26,309.26,309.55,267796.0
2018-04-16 10:00:00,309.63,310.2,308.87,309.73,214151.0,309.63,310.2,308.87,309.73,214151.0
2018-04-16 10:05:00,309.78,311.24,309.5,311.02,188663.0,309.78,311.24,309.5,311.02,188663.0
2018-04-16 10:10:00,311.05,311.48,309.65,309.91,144015.0,311.05,311.48,309.65,309.91,144015.0
2018-04-16 10:15:00,310.07,310.37,309.31,309.94,119868.0,310.07,310.37,309.31,309.94,119868.0
2018-04-16 10:20:00,309.97,310.58,309.88,310.13,108487.0,309.97,310.58,309.88,310.13,108487.0
2018-04-16 10:25:00,310.24,310.93,309.8,310.68,144233.0,310.24,310.93,309.8,310.68,144233.0
2018-04-16 10:30:00,310.74,311.1,310.31,310.32,111997.0,310.74,311.1,310.31,310.32,111997.0
2018-04-16 10:35:00,310.31,311.23,310.14,311.07,110744.0,310.31,311.23,310.14,311.07,110744.0
2018-04-16 10:40:00,311.06,311.19,310.5,311.0,77652.0,311.06,311.19,310.5,311.0,77652.0
2018-04-16 10:45:00,310.94,310.98,309.83,309.88,113127.0,310.94,310.98,309.83,309.88,113127.0
2018-04-16 10:50:00,309.84,309.95,309.25,309.65,114415.0,309.84,309.95,309.25,309.65,114415.0
2018-04-16 10:55:00,309.7,309.91,308.92,309.03,141441.0,309.7,309.91,308.92,309.03,141441.0
2018-04-16 11:00:00,309.12,309.43,308.25,308.31,188755.0,309.12,309.43,308.25,308.31,188755.0
2018-04-16 11:05:00,308.3,308.3,305.77,305.77,384939.0,308.3,308.3,305.77,305.77,384939.0
2018-04-16 11:10:00,305.91,306.0,304.2,304.56,451685.0,305.91,306.0,304.2,304.56,451685.0
2018-04-16 11:15:00,304.5,306.09,304.0,305.95,257695.0,304.5,306.09,304.0,305.95,257695.0
2018-04-16 11:20:00,305.79,306.47,305.69,306.3,158346.0,305.79,306.47,305.69,306.3,158346.0
2018-04-16 11:25:00,306.34,306.84,305.95,306.44,116660.0,306.34,306.84,305.95,306.44,116660.0
2018-04-16 11:30:00,306.45,306.78,306.12,306.42,96130.0,306.45,306.78,306.12,306.42,96130.0
2018-04-16 11:35:00,306.42,306.72,306.0,306.61,116889.0,306.42,306.72,306.0,306.61,116889.0
2018-04-16 11:40:00,306.58,307.2,306.0,306.86,121685.0,306.58,307.2,306.0,306.86,121685.0
2018-04-16 11:45:00,306.86,307.21,306.4,306.91,105281.0,306.86,307.21,306.4,306.91,105281.0
2018-04-16 11:50:00,306.91,307.3,306.56,306.56,115818.0,306.91,307.3,306.56,306.56,115818.0
2018-04-16 11:55:00,306.68,307.57,306.66,307.35,95321.0,306.68,307.57,306.66,307.35,95321.0
2018-04-16 12:00:00,307.52,308.19,307.37,308.08,127602.0,307.52,308.19,307.37,308.08,127602.0
2018-04-16 12:05:00,308.15,308.7,307.75,308.18,133356.0,308.15,308.7,307.75,308.18,133356.0
2018-04-16 12:10:00,308.2,309.41,308.2,308.9,113247.0,308.2,309.41,308.2,308.9,113247.0
2018-04-16 12:15:00,308.84,309.79,308.69,309.51,126498.0,308.84,309.79,308.69,309.51,126498.0
2018-04-16 12:20:00,309.51,309.78,309.0,309.5,93198.0,309.51,309.78,309.0,309.5,93198.0
2018-04-16 12:25:00,309.42,309.87,309.13,309.59,102954.0,309.42,309.87,309.13,309.59,102954.0
2018-04-16 12:30:00,309.6,309.65,308.5,308.82,114470.0,309.6,309.65,308.5,308.82,114470.0
2018-04-16 12:35:00,308.68,308.73,307.76,308.34,100158.0,308.68,308.73,307.76,308.34,100158.0
2018-04-16 12:40:00,308.45,308.53,308.06,308.31,55825.0,308.45,308.53,308.06,308.31,55825.0
2018-04-16 12:45:00,308.36,309.38,308.35,308.72,117712.0,308.36,309.38,308.35,308.72,117712.0
2018-04-16 12:50:00,308.69,308.86,308.28,308.28,74941.0,308.69,308.86,308.28,308.28,74941.0
2018-04-16 12:55:00,308.35,308.73,308.0,308.2,70081.0,308.35,308.73,308.0,308.2,70081.0
2018-04-16 13:00:00,308.19,308.59,307.96,308.19,92516.0,308.19,308.59,307.96,308.19,92516.0
2018-04-16 13:05:00,308.27,308.39,307.74,308.05,68469.0,308.27,308.39,307.74,308.05,68469.0
2018-04-16 13:10:00,308.07,308.07,307.2,307.72,104324.0,308.07,308.07,307.2,307.72,104324.0
2018-04-16 13:15:00,307.64,308.09,307.35,307.88,80173.0,307.64,308.09,307.35,307.88,80173.0
2018-04-16 13:20:00,307.89,308.47,307.43,307.55,59651.0,307.89,308.47,307.43,307.55,59651.0
2018-04-16 13:25:00,307.58,307.8,307.05,307.32,65164.0,307.58,307.8,307.05,307.32,65164.0
2018-04-16 13:30:00,307.32,307.6,307.13,307.34,58324.0,307.32,307.6,307.13,307.34,58324.0
2018-04-16 13:35:00,307.28,307.35,306.61,306.98,82662.0,307.28,307.35,306.61,306.98,82662.0
2018-04-16 13:40:00,307.04,307.6,307.0,307.46,76336.0,307.04,307.6,307.0,307.46,76336.0
2018-04-16 13:45:00,307.44,307.87,307.31,307.6,46286.0,307.44,307.87,307.31,307.6,46286.0
2018-04-16 13:50:00,307.63,307.63,306.85,306.92,96422.0,307.63,307.63,306.85,306.92,96422.0
2018-04-16 13:55:00,306.93,307.18,306.41,306.98,88132.0,306.93,307.18,306.41,306.98,88132.0
2018-04-16 14:00:00,306.93,307.1,306.01,306.01,78214.0,306.93,307.1,306.01,306.01,78214.0
2018-04-16 14:05:00,306.01,306.21,305.7,306.12,133730.0,306.01,306.21,305.7,306.12,133730.0
2018-04-16 14:10:00,306.08,306.34,305.55,305.55,85065.0,306.08,306.34,305.55,305.55,85065.0
2018-04-16 14:15:00,305.59,305.9,305.27,305.67,129513.0,305.59,305.9,305.27,305.67,129513.0
2018-04-16 14:20:00,305.62,305.8,305.0,305.28,124103.0,305.62,305.8,305.0,305.28,124103.0
2018-04-16 14:25:00,305.34,305.44,305.0,305.15,76341.0,305.34,305.44,305.0,305.15,76341.0
2018-04-16 14:30:00,305.13,306.38,305.0,306.29,130771.0,305.13,306.38,305.0,306.29,130771.0
2018-04-16 14:35:00,306.33,306.66,306.16,306.53,89300.0,306.33,306.66,306.16,306.53,89300.0
2018-04-16 14:40:00,306.53,306.6,305.89,306.35,84529.0,306.53,306.6,305.89,306.35,84529.0
2018-04-16 14:45:00,306.37,307.75,306.29,307.35,152070.0,306.37,307.75,306.29,307.35,152070.0
2018-04-16 14:50:00,307.31,307.46,306.71,306.86,75248.0,307.31,307.46,306.71,306.86,75248.0
2018-04-16 14:55:00,306.8,307.5,306.56,307.26,91105.0,306.8,307.5,306.56,307.26,91105.0
2018-04-16 15:00:00,307.34,308.59,307.24,308.15,198785.0,307.34,308.59,307.24,308.15,198785.0
2018-04-16 15:05:00,308.15,308.55,307.81,308.4,143217.0,308.15,308.55,307.81,308.4,143217.0
2018-04-16 15:10:00,308.35,308.45,307.99,308.36,97678.0,308.35,308.45,307.99,308.36,97678.0
2018-04-16 15:15:00,308.27,308.3,306.88,307.79,163102.0,308.27,308.3,306.88,307.79,163102.0
2018-04-16 15:20:00,307.62,307.71,306.9,307.34,88243.0,307.62,307.71,306.9,307.34,88243.0
2018-04-16 15:25:00,307.32,307.5,306.91,307.09,96180.0,307.32,307.5,306.91,307.09,96180.0
2018-04-16 15:30:00,307.06,307.14,306.5,306.58,165575.0,307.06,307.14,306.5,306.58,165575.0
2018-04-16 15:35:00,306.56,306.75,305.91,306.12,195558.0,306.56,306.75,305.91,306.12,195558.0
2018-04-16 15:40:00,306.2,306.62,305.63,306.41,236390.0,306.2,306.62,305.63,306.41,236390.0
2018-04-16 15:45:00,306.41,306.98,306.23,306.56,305438.0,306.41,306.98,306.23,306.56,305438.0
2018-04-16 15:50:00,306.61,308.9,306.61,308.88,396105.0,306.61,308.9,306.61,308.88,396105.0
2018-04-16 15:55:00,308.87,309.3,307.02,307.61,658058.0,308.87,309.3,307.02,307.61,658058.0
2018-04-17 09:30:00,329.59,330.0,323.77,325.28,2173767.0,329.59,330.0,323.77,325.28,2173767.0
2018-04-17 09:35:00,325.11,329.31,325.05,328.87,1120666.0,325.11,329.31,325.05,328.87,1120666.0
2018-04-17 09:40:00,328.88,329.79,328.31,328.46,779038.0,328.88,329.79,328.31,328.46,779038.0
2018-04-17 09:45:00,328.34,328.72,326.77,327.03,539653.0,328.34,328.72,326.77,327.03,539653.0
2018-04-17 09:50:00,327.12,327.59,326.0,326.22,453862.0,327.12,327.59,326.0,326.22,453862.0
2018-04-17 09:55:00,326.27,327.34,326.04,326.84,349400.0,326.27,327.34,326.04,326.84,349400.0
2018-04-17 10:00:00,326.83,329.3,326.68,328.32,559334.0,326.83,329.3,326.68,328.32,559334.0
2018-04-17 10:05:00,328.28,330.6,328.25,330.22,868988.0,328.28,330.6,328.25,330.22,868988.0
2018-04-17 10:10:00,330.22,330.5,328.82,328.87,349982.0,330.22,330.5,328.82,328.87,349982.0
2018-04-17 10:15:00,328.92,329.95,328.36,329.73,260081.0,328.92,329.95,328.36,329.73,260081.0
2018-04-17 10:20:00,329.67,330.0,328.77,329.71,270718.0,329.67,330.0,328.77,329.71,270718.0
2018-04-17 10:25:00,329.62,329.7,327.7,327.84,261050.0,329.62,329.7,327.7,327.84,261050.0
2018-04-17 10:30:00,327.87,329.22,327.55,328.99,202158.0,327.87,329.22,327.55,328.99,202158.0
2018-04-17 10:35:00,328.94,329.59,328.89,329.54,214189.0,328.94,329.59,328.89,329.54,214189.0
2018-04-17 10:40:00,329.52,329.98,329.35,329.89,228529.0,329.52,329.98,329.35,329.89,228529.0
2018-04-17 10:45:00,329.89,331.44,329.84,331.37,675022.0,329.89,331.44,329.84,331.37,675022.0
2018-04-17 10:50:00,331.38,332.0,331.31,331.46,367536.0,331.38,332.0,331.31,331.46,367536.0
2018-04-17 10:55:00,331.54,331.95,331.28,331.36,193254.0,331.54,331.95,331.28,331.36,193254.0
2018-04-17 11:00:00,331.44,332.99,331.36,332.52,428947.0,331.44,332.99,331.36,332.52,428947.0
2018-04-17 11:05:00,332.52,333.0,332.06,332.6,325407.0,332.52,333.0,332.06,332.6,325407.0
2018-04-17 11:10:00,332.61,332.97,331.51,331.77,290247.0,332.61,332.97,331.51,331.77,290247.0
2018-04-17 11:15:00,331.84,332.33,331.3,331.86,259243.0,331.84,332.33,331.3,331.86,259243.0
2018-04-17 11:20:00,331.86,332.58,331.67,332.35,141493.0,331.86,332.58,331.67,332.35,141493.0
2018-04-17 11:25:00,332.38,332.76,331.64,332.24,430250.0,332.38,332.76,331.64,332.24,430250.0
2018-04-17 11:30:00,332.23,332.9,332.23,332.4,219781.0,332.23,332.9,332.23,332.4,219781.0
2018-04-17 11:35:00,332.4,332.98,332.01,332.96,180204.0,332.4,332.98,332.01,332.96,180204.0
2018-04-17 11:40:00,332.98,333.0,332.22,332.5,158646.0,332.98,333.0,332.22,332.5,158646.0
2018-04-17 11:45:00,332.55,334.18,332.32,334.06,470640.0,332.55,334.18,332.32,334.06,470640.0
2018-04-17 11:50:00,334.07,334.96,334.01,334.72,338286.0,334.07,334.96,334.01,334.72,338286.0
2018-04-17 11:55:00,334.74,335.0,334.45,334.97,232348.0,334.74,335.0,334.45,334.97,232348.0
2018-04-17 12:00:00,334.96,336.25,334.77,336.19,543479.0,334.96,336.25,334.77,336.19,543479.0
2018-04-17 12:05:00,336.18,336.88,335.58,336.62,353865.0,336.18,336.88,335.58,336.62,353865.0
2018-04-17 12:10:00,336.62,336.8,335.94,336.66,221321.0,336.62,336.8,335.94,336.66,221321.0
2018-04-17 12:15:00,336.66,337.89,336.55,337.58,365804.0,336.66,337.89,336.55,337.58,365804.0
2018-04-17 12:20:00,337.64,337.85,336.25,336.8,332171.0,337.64,337.85,336.25,336.8,332171.0
2018-04-17 12:25:00,336.8,337.39,336.69,337.26,203217.0,336.8,337.39,336.69,337.26,203217.0
2018-04-17 12:30:00,337.21,337.8,337.12,337.58,223310.0,337.21,337.8,337.12,337.58,223310.0
2018-04-17 12:35:00,337.59,337.82,336.28,337.06,294854.0,337.59,337.82,336.28,337.06,294854.0
2018-04-17 12:40:00,337.16,337.2,336.55,336.55,101909.0,337.16,337.2,336.55,336.55,101909.0
2018-04-17 12:45:00,336.5,337.03,336.41,336.9,108601.0,336.5,337.03,336.41,336.9,108601.0
2018-04-17 12:50:00,336.89,338.42,336.83,337.95,430692.0,336.89,338.42,336.83,337.95,430692.0
2018-04-17 12:55:00,338.02,338.3,337.68,338.18,181815.0,338.02,338.3,337.68,338.18,181815.0
2018-04-17 13:00:00,338.11,338.62,337.5,338.1,223444.0,338.11,338.62,337.5,338.1,223444.0
2018-04-17 13:05:00,338.07,338.16,337.4,337.48,140010.0,338.07,338.16,337.4,337.48,140010.0
2018-04-17 13:10:00,337.54,337.99,337.31,337.64,125462.0,337.54,337.99,337.31,337.64,125462.0
2018-04-17 13:15:00,337.75,337.87,336.81,336.99,183637.0,337.75,337.87,336.81,336.99,183637.0
2018-04-17 13:20:00,336.91,338.0,336.58,337.75,214273.0,336.91,338.0,336.58,337.75,214273.0
2018-04-17 13:25:00,337.77,338.25,337.4,338.16,148890.0,337.77,338.25,337.4,338.16,148890.0
2018-04-17 13:30:00,338.2,338.21,337.44,337.49,114345.0,338.2,338.21,337.44,337.49,114345.0
2018-04-17 13:35:00,337.46,338.19,337.33,337.98,107228.0,337.46,338.19,337.33,337.98,107228.0
2018-04-17 13:40:00,338.0,338.19,337.43,338.03,131578.0,338.0,338.19,337.43,338.03,131578.0
2018-04-17 13:45:00,338.0,338.5,337.81,338.21,152936.0,338.0,338.5,337.81,338.21,152936.0
2018-04-17 13:50:00,338.15,338.16,337.52,337.87,117211.0,338.15,338.16,337.52,337.87,117211.0
2018-04-17 13:55:00,337.9,338.0,337.5,337.88,109266.0,337.9,338.0,337.5,337.88,109266.0
2018-04-17 14:00:00,337.88,337.9,337.3,337.61,110208.0,337.88,337.9,337.3,337.61,110208.0
2018-04-17 14:05:00,337.6,337.7,337.12,337.5,111041.0,337.6,337.7,337.12,337.5,111041.0
2018-04-17 14:10:00,337.48,337.75,337.26,337.68,100500.0,337.48,337.75,337.26,337.68,100500.0
2018-04-17 14:15:00,337.64,337.78,337.28,337.32,132643.0,337.64,337.78,337.28,337.32,132643.0
2018-04-17 14:20:00,337.33,337.5,336.8,337.1,162893.0,337.33,337.5,336.8,337.1,162893.0
2018-04-17 14:25:00,337.15,337.24,336.6,337.16,149608.0,337.15,337.24,336.6,337.16,149608.0
2018-04-17 14:30:00,337.18,337.81,337.01,337.67,144149.0,337.18,337.81,337.01,337.67,144149.0
2018-04-17 14:35:00,337.69,338.0,337.35,337.47,156039.0,337.69,338.0,337.35,337.47,156039.0
2018-04-17 14:40:00,337.49,337.8,337.2,337.8,123303.0,337.49,337.8,337.2,337.8,123303.0
2018-04-17 14:45:00,337.8,338.24,337.44,338.16,167409.0,337.8,338.24,337.44,338.16,167409.0
2018-04-17 14:50:00,338.18,338.47,337.24,337.47,214988.0,338.18,338.47,337.24,337.47,214988.0
2018-04-17 14:55:00,337.39,337.54,336.84,337.03,164975.0,337.39,337.54,336.84,337.03,164975.0
2018-04-17 15:00:00,337.04,337.04,334.47,335.28,463439.0,337.04,337.04,334.47,335.28,463439.0
2018-04-17 15:05:00,335.28,335.5,334.68,334.87,250267.0,335.28,335.5,334.68,334.87,250267.0
2018-04-17 15:10:00,334.82,334.88,333.47,333.69,425940.0,334.82,334.88,333.47,333.69,425940.0
2018-04-17 15:15:00,333.67,334.8,332.86,334.8,403988.0,333.67,334.8,332.86,334.8,403988.0
2018-04-17 15:20:00,334.79,334.89,333.37,333.79,266367.0,334.79,334.89,333.37,333.79,266367.0
2018-04-17 15:25:00,333.86,334.84,333.71,334.8,164685.0,333.86,334.84,333.71,334.8,164685.0
2018-04-17 15:30:00,334.76,335.55,334.43,335.2,281422.0,334.76,335.55,334.43,335.2,281422.0
2018-04-17 15:35:00,335.2,335.95,334.71,335.71,199940.0,335.2,335.95,334.71,335.71,199940.0
2018-04-17 15:40:00,335.74,336.5,335.6,335.93,257285.0,335.74,336.5,335.6,335.93,257285.0
2018-04-17 15:45:00,335.99,336.96,335.58,336.79,277240.0,335.99,336.96,335.58,336.79,277240.0
2018-04-17 15:50:00,336.86,336.86,335.95,336.23,315771.0,336.86,336.86,335.95,336.23,315771.0
2018-04-17 15:55:00,336.15,336.4,335.6,336.11,460428.0,336.15,336.4,335.6,336.11,460428.0
2018-04-18 09:30:00,336.28,337.49,334.82,336.82,553518.0,336.28,337.49,334.82,336.82,553518.0
2018-04-18 09:35:00,336.8,337.8,333.4,334.08,448037.0,336.8,337.8,333.4,334.08,448037.0
2018-04-18 09:40:00,333.97,335.89,333.33,335.61,320148.0,333.97,335.89,333.33,335.61,320148.0
2018-04-18 09:45:00,335.65,337.18,334.66,336.51,210115.0,335.65,337.18,334.66,336.51,210115.0
2018-04-18 09:50:00,336.7,338.07,336.26,336.89,339535.0,336.7,338.07,336.26,336.89,339535.0
2018-04-18 09:55:00,337.13,338.82,336.77,338.25,265056.0,337.13,338.82,336.77,338.25,265056.0
2018-04-18 10:00:00,338.2,338.34,336.07,336.88,295511.0,338.2,338.34,336.07,336.88,295511.0
2018-04-18 10:05:00,336.77,336.87,334.86,335.68,220267.0,336.77,336.87,334.86,335.68,220267.0
2018-04-18 10:10:00,335.71,335.74,333.7,334.57,243922.0,335.71,335.74,333.7,334.57,243922.0
2018-04-18 10:15:00,334.5,335.47,334.31,334.59,172321.0,334.5,335.47,334.31,334.59,172321.0
2018-04-18 10:20:00,334.6,335.52,334.12,334.86,159199.0,334.6,335.52,334.12,334.86,159199.0
2018-04-18 10:25:00,334.78,335.0,333.91,334.7,119018.0,334.78,335.0,333.91,334.7,119018.0
2018-04-18 10:30:00,334.74,335.28,334.35,334.72,107736.0,334.74,335.28,334.35,334.72,107736.0
2018-04-18 10:35:00,334.81,335.67,334.65,334.82,125641.0,334.81,335.67,334.65,334.82,125641.0
2018-04-18 10:40:00,334.74,335.16,333.53,334.5,163887.0,334.74,335.16,333.53,334.5,163887.0
2018-04-18 10:45:00,334.44,334.8,333.75,334.23,99739.0,334.44,334.8,333.75,334.23,99739.0
2018-04-18 10:50:00,334.33,334.74,333.59,334.6,122606.0,334.33,334.74,333.59,334.6,122606.0
2018-04-18 10:55:00,334.52,335.39,334.47,334.99,95320.0,334.52,335.39,334.47,334.99,95320.0
2018-04-18 11:00:00,334.99,335.31,334.62,335.28,57477.0,334.99,335.31,334.62,335.28,57477.0
2018-04-18 11:05:00,335.33,336.5,335.33,335.86,167365.0,335.33,336.5,335.33,335.86,167365.0
2018-04-18 11:10:00,335.83,336.16,335.3,335.8,80508.0,335.83,336.16,335.3,335.8,80508.0
2018-04-18 11:15:00,335.78,335.79,334.42,334.89,87129.0,335.78,335.79,334.42,334.89,87129.0
2018-04-18 11:20:00,334.88,335.12,334.62,334.62,58776.0,334.88,335.12,334.62,334.62,58776.0
2018-04-18 11:25:00,334.58,335.17,334.56,334.59,47760.0,334.58,335.17,334.56,334.59,47760.0
2018-04-18 11:30:00,334.62,334.78,333.98,334.53,82789.0,334.62,334.78,333.98,334.53,82789.0
2018-04-18 11:35:00,334.38,334.46,333.72,333.92,94004.0,334.38,334.46,333.72,333.92,94004.0
2018-04-18 11:40:00,333.94,334.14,332.55,333.15,179853.0,333.94,334.14,332.55,333.15,179853.0
2018-04-18 11:45:00,333.07,333.07,331.1,332.13,263583.0,333.07,333.07,331.1,332.13,263583.0
2018-04-18 11:50:00,332.07,333.0,332.06,332.79,100710.0,332.07,333.0,332.06,332.79,100710.0
2018-04-18 11:55:00,332.7,332.8,331.81,332.05,92932.0,332.7,332.8,331.81,332.05,92932.0
2018-04-18 12:00:00,332.1,333.27,332.08,332.96,77758.0,332.1,333.27,332.08,332.96,77758.0
2018-04-18 12:05:00,332.87,333.44,332.65,333.41,84538.0,332.87,333.44,332.65,333.41,84538.0
2018-04-18 12:10:00,333.27,333.88,333.18,333.65,86362.0,333.27,333.88,333.18,333.65,86362.0
2018-04-18 12:15:00,333.64,333.9,332.85,332.94,62499.0,333.64,333.9,332.85,332.94,62499.0
2018-04-18 12:20:00,333.03,333.24,332.45,333.19,56818.0,333.03,333.24,332.45,333.19,56818.0
2018-04-18 12:25:00,333.16,333.22,332.6,332.86,40299.0,333.16,333.22,332.6,332.86,40299.0
2018-04-18 12:30:00,332.8,333.48,332.71,333.04,36031.0,332.8,333.48,332.71,333.04,36031.0
2018-04-18 12:35:00,333.0,333.08,331.62,332.04,97684.0,333.0,333.08,331.62,332.04,97684.0
2018-04-18 12:40:00,332.17,332.47,331.82,332.06,35149.0,332.17,332.47,331.82,332.06,35149.0
2018-04-18 12:45:00,332.25,332.87,332.01,332.52,40462.0,332.25,332.87,332.01,332.52,40462.0
2018-04-18 12:50:00,332.35,332.73,332.25,332.42,19580.0,332.35,332.73,332.25,332.42,19580.0
2018-04-18 12:55:00,332.35,333.3,332.1,332.91,64601.0,332.35,333.3,332.1,332.91,64601.0
2018-04-18 13:00:00,332.88,332.9,332.28,332.77,39871.0,332.88,332.9,332.28,332.77,39871.0
2018-04-18 13:05:00,332.73,332.94,332.27,332.44,34396.0,332.73,332.94,332.27,332.44,34396.0
2018-04-18 13:10:00,332.46,333.39,332.0,333.26,73617.0,332.46,333.39,332.0,333.26,73617.0
2018-04-18 13:15:00,333.19,333.24,332.28,332.84,46571.0,333.19,333.24,332.28,332.84,46571.0
2018-04-18 13:20:00,332.75,333.2,332.17,332.2,40154.0,332.75,333.2,332.17,332.2,40154.0
2018-04-18 13:25:00,332.24,332.77,332.11,332.74,31723.0,332.24,332.77,332.11,332.74,31723.0
2018-04-18 13:30:00,332.68,332.92,332.27,332.54,33340.0,332.68,332.92,332.27,332.54,33340.0
2018-04-18 13:35:00,332.56,332.71,332.32,332.34,14855.0,332.56,332.71,332.32,332.34,14855.0
2018-04-18 13:40:00,332.33,332.5,332.1,332.32,36942.0,332.33,332.5,332.1,332.32,36942.0
2018-04-18 13:45:00,332.38,332.8,331.85,332.23,62219.0,332.38,332.8,331.85,332.23,62219.0
2018-04-18 13:50:00,332.32,332.75,332.3,332.59,38632.0,332.32,332.75,332.3,332.59,38632.0
2018-04-18 13:55:00,332.61,332.94,332.29,332.42,29434.0,332.61,332.94,332.29,332.42,29434.0
2018-04-18 14:00:00,332.38,332.46,331.85,332.17,58207.0,332.38,332.46,331.85,332.17,58207.0
2018-04-18 14:05:00,332.18,332.83,332.17,332.57,49853.0,332.18,332.83,332.17,332.57,49853.0
2018-04-18 14:10:00,332.55,333.64,332.54,333.64,76434.0,332.55,333.64,332.54,333.64,76434.0
2018-04-18 14:15:00,333.66,334.31,333.52,333.84,104554.0,333.66,334.31,333.52,333.84,104554.0
2018-04-18 14:20:00,333.9,334.5,333.86,333.93,90104.0,333.9,334.5,333.86,333.93,90104.0
2018-04-18 14:25:00,333.84,334.9,333.74,334.82,82390.0,333.84,334.9,333.74,334.82,82390.0
2018-04-18 14:30:00,334.86,335.49,334.63,335.45,129263.0,334.86,335.49,334.63,335.45,129263.0
2018-04-18 14:35:00,335.48,336.0,334.86,335.87,141373.0,335.48,336.0,334.86,335.87,141373.0
2018-04-18 14:40:00,335.85,335.92,335.3,335.66,109031.0,335.85,335.92,335.3,335.66,109031.0
2018-04-18 14:45:00,335.77,336.48,335.37,335.86,140651.0,335.77,336.48,335.37,335.86,140651.0
2018-04-18 14:50:00,335.86,336.69,335.8,336.35,106954.0,335.86,336.69,335.8,336.35,106954.0
2018-04-18 14:55:00,336.27,336.5,335.23,335.48,115190.0,336.27,336.5,335.23,335.48,115190.0
2018-04-18 15:00:00,335.41,335.96,335.15,335.84,63920.0,335.41,335.96,335.15,335.84,63920.0
2018-04-18 15:05:00,335.87,335.95,335.55,335.65,58751.0,335.87,335.95,335.55,335.65,58751.0
2018-04-18 15:10:00,335.66,335.92,335.25,335.43,65346.0,335.66,335.92,335.25,335.43,65346.0
2018-04-18 15:15:00,335.33,335.72,335.3,335.46,32951.0,335.33,335.72,335.3,335.46,32951.0
2018-04-18 15:20:00,335.5,335.8,335.05,335.1,41395.0,335.5,335.8,335.05,335.1,41395.0
2018-04-18 15:25:00,335.15,335.3,334.83,334.91,64807.0,335.15,335.3,334.83,334.91,64807.0
2018-04-18 15:30:00,334.96,335.64,334.93,335.14,71977.0,334.96,335.64,334.93,335.14,71977.0
2018-04-18 15:35:00,335.05,335.31,334.37,334.63,61297.0,335.05,335.31,334.37,334.63,61297.0
2018-04-18 15:40:00,334.56,334.8,334.14,334.78,80124.0,334.56,334.8,334.14,334.78,80124.0
2018-04-18 15:45:00,334.72,335.2,334.46,334.66,107982.0,334.72,335.2,334.46,334.66,107982.0
2018-04-18 15:50:00,334.55,334.97,334.47,334.74,57783.0,334.55,334.97,334.47,334.74,57783.0
2018-04-18 15:55:00,334.81,334.85,334.25,334.53,199980.0,334.81,334.85,334.25,334.53,199980.0
2018-04-19 09:30:00,332.88,334.26,331.63,333.0,355697.0,332.88,334.26,331.63,333.0,355697.0
2018-04-19 09:35:00,332.85,332.99,326.77,328.98,512374.0,332.85,332.99,326.77,328.98,512374.0
2018-04-19 09:40:00,329.04,330.36,328.36,328.98,219512.0,329.04,330.36,328.36,328.98,219512.0
2018-04-19 09:45:00,329.0,330.0,328.6,329.93,151127.0,329.0,330.0,328.6,329.93,151127.0
2018-04-19 09:50:00,329.88,331.0,329.55,331.0,128192.0,329.88,331.0,329.55,331.0,128192.0
2018-04-19 09:55:00,331.0,331.99,330.72,331.61,176104.0,331.0,331.99,330.72,331.61,176104.0
2018-04-19 10:00:00,331.6,331.61,329.06,329.66,150067.0,331.6,331.61,329.06,329.66,150067.0
2018-04-19 10:05:00,329.79,330.36,329.05,330.04,149310.0,329.79,330.36,329.05,330.04,149310.0
2018-04-19 10:10:00,330.0,331.48,329.58,330.89,125943.0,330.0,331.48,329.58,330.89,125943.0
2018-04-19 10:15:00,330.9,331.72,330.88,331.01,144446.0,330.9,331.72,330.88,331.01,144446.0
2018-04-19 10:20:00,331.14,331.16,329.84,330.46,69039.0,331.14,331.16,329.84,330.46,69039.0
2018-04-19 10:25:00,330.41,330.86,329.55,329.95,68269.0,330.41,330.86,329.55,329.95,68269.0
2018-04-19 10:30:00,329.92,330.73,329.45,330.6,90492.0,329.92,330.73,329.45,330.6,90492.0
2018-04-19 10:35:00,330.64,331.31,329.97,330.5,78030.0,330.64,331.31,329.97,330.5,78030.0
2018-04-19 10:40:00,330.5,331.16,330.0,330.1,51040.0,330.5,331.16,330.0,330.1,51040.0
2018-04-19 10:45:00,330.01,330.41,329.5,329.74,64087.0,330.01,330.41,329.5,329.74,64087.0
2018-04-19 10:50:00,329.81,330.19,329.45,329.56,72858.0,329.81,330.19,329.45,329.56,72858.0
2018-04-19 10:55:00,329.66,330.05,329.16,330.0,65946.0,329.66,330.05,329.16,330.0,65946.0
2018-04-19 11:00:00,330.07,330.22,329.51,329.73,60166.0,330.07,330.22,329.51,329.73,60166.0
2018-04-19 11:05:00,329.85,330.3,329.36,329.72,68384.0,329.85,330.3,329.36,329.72,68384.0
2018-04-19 11:10:00,329.67,329.91,329.2,329.2,50601.0,329.67,329.91,329.2,329.2,50601.0
2018-04-19 11:15:00,329.16,329.54,328.54,329.33,113022.0,329.16,329.54,328.54,329.33,113022.0
2018-04-19 11:20:00,329.55,330.25,328.87,330.23,74821.0,329.55,330.25,328.87,330.23,74821.0
2018-04-19 11:25:00,330.28,330.5,329.44,330.5,85169.0,330.28,330.5,329.44,330.5,85169.0
2018-04-19 11:30:00,330.53,331.0,330.37,330.79,81087.0,330.53,331.0,330.37,330.79,81087.0
2018-04-19 11:35:00,330.71,330.77,330.05,330.19,46012.0,330.71,330.77,330.05,330.19,46012.0
2018-04-19 11:40:00,330.15,330.54,329.78,330.31,76714.0,330.15,330.54,329.78,330.31,76714.0
2018-04-19 11:45:00,330.24,330.53,329.78,330.32,40232.0,330.24,330.53,329.78,330.32,40232.0
2018-04-19 11:50:00,330.32,330.32,329.64,329.89,37122.0,330.32,330.32,329.64,329.89,37122.0
2018-04-19 11:55:00,329.86,330.34,329.57,329.69,32011.0,329.86,330.34,329.57,329.69,32011.0
2018-04-19 12:00:00,329.74,330.75,329.58,330.51,94799.0,329.74,330.75,329.58,330.51,94799.0
2018-04-19 12:05:00,330.58,330.76,330.05,330.6,63463.0,330.58,330.76,330.05,330.6,63463.0
2018-04-19 12:10:00,330.52,331.5,330.25,331.32,89214.0,330.52,331.5,330.25,331.32,89214.0
2018-04-19 12:15:00,331.28,332.18,331.23,332.18,135350.0,331.28,332.18,331.23,332.18,135350.0
2018-04-19 12:20:00,332.13,332.3,331.58,331.71,64229.0,332.13,332.3,331.58,331.71,64229.0
2018-04-19 12:25:00,331.63,332.0,330.99,331.29,46887.0,331.63,332.0,330.99,331.29,46887.0
2018-04-19 12:30:00,331.3,331.68,331.13,331.28,32944.0,331.3,331.68,331.13,331.28,32944.0
2018-04-19 12:35:00,331.3,331.69,330.89,331.5,48635.0,331.3,331.69,330.89,331.5,48635.0
2018-04-19 12:40:00,331.57,331.62,331.17,331.5,21404.0,331.57,331.62,331.17,331.5,21404.0
2018-04-19 12:45:00,331.5,332.37,331.49,332.15,101256.0,331.5,332.37,331.49,332.15,101256.0
2018-04-19 12:50:00,332.09,332.5,331.87,332.22,45127.0,332.09,332.5,331.87,332.22,45127.0
2018-04-19 12:55:00,332.25,332.35,331.79,331.83,48726.0,332.25,332.35,331.79,331.83,48726.0
2018-04-19 13:00:00,331.93,331.93,331.38,331.7,44485.0,331.93,331.93,331.38,331.7,44485.0
2018-04-19 13:05:00,331.55,331.88,331.51,331.7,47876.0,331.55,331.88,331.51,331.7,47876.0
2018-04-19 13:10:00,331.6,331.62,330.82,331.61,56284.0,331.6,331.62,330.82,331.61,56284.0
2018-04-19 13:15:00,331.49,331.97,331.31,331.76,23931.0,331.49,331.97,331.31,331.76,23931.0
2018-04-19 13:20:00,331.75,331.99,331.56,331.7,19630.0,331.75,331.99,331.56,331.7,19630.0
2018-04-19 13:25:00,331.72,331.72,331.0,331.0,37276.0,331.72,331.72,331.0,331.0,37276.0
2018-04-19 13:30:00,331.05,331.96,331.04,331.48,33738.0,331.05,331.96,331.04,331.48,33738.0
2018-04-19 13:35:00,331.29,331.98,331.1,331.71,51655.0,331.29,331.98,331.1,331.71,51655.0
2018-04-19 13:40:00,331.66,332.36,331.46,332.29,41689.0,331.66,332.36,331.46,332.29,41689.0
2018-04-19 13:45:00,332.37,332.4,331.9,332.03,38485.0,332.37,332.4,331.9,332.03,38485.0
2018-04-19 13:50:00,332.09,332.46,331.99,332.35,25906.0,332.09,332.46,331.99,332.35,25906.0
2018-04-19 13:55:00,332.44,332.6,331.96,332.5,49125.0,332.44,332.6,331.96,332.5,49125.0
2018-04-19 14:00:00,332.52,332.83,332.42,332.59,55131.0,332.52,332.83,332.42,332.59,55131.0
2018-04-19 14:05:00,332.53,332.9,332.28,332.78,34003.0,332.53,332.9,332.28,332.78,34003.0
2018-04-19 14:10:00,332.9,333.5,332.8,333.04,84118.0,332.9,333.5,332.8,333.04,84118.0
2018-04-19 14:15:00,333.08,333.31,332.47,332.5,43912.0,333.08,333.31,332.47,332.5,43912.0
2018-04-19 14:20:00,332.51,332.54,331.85,332.08,48997.0,332.51,332.54,331.85,332.08,48997.0
2018-04-19 14:25:00,332.13,332.66,331.95,332.55,38063.0,332.13,332.66,331.95,332.55,38063.0
2018-04-19 14:30:00,332.5,332.87,332.28,332.82,27412.0,332.5,332.87,332.28,332.82,27412.0
2018-04-19 14:35:00,332.83,332.91,332.28,332.72,32074.0,332.83,332.91,332.28,332.72,32074.0
2018-04-19 14:40:00,332.62,333.07,332.59,333.02,29310.0,332.62,333.07,332.59,333.02,29310.0
2018-04-19 14:45:00,332.96,333.05,332.18,332.28,28315.0,332.96,333.05,332.18,332.28,28315.0
2018-04-19 14:50:00,332.27,332.4,331.92,332.4,32714.0,332.27,332.4,331.92,332.4,32714.0
2018-04-19 14:55:00,332.45,332.93,332.36,332.75,23624.0,332.45,332.93,332.36,332.75,23624.0
2018-04-19 15:00:00,332.92,333.15,332.45,332.75,35137.0,332.92,333.15,332.45,332.75,35137.0
2018-04-19 15:05:00,332.81,333.25,332.51,333.09,20631.0,332.81,333.25,332.51,333.09,20631.0
2018-04-19 15:10:00,333.13,333.16,332.8,332.95,44939.0,333.13,333.16,332.8,332.95,44939.0
2018-04-19 15:15:00,332.82,333.22,332.47,333.15,49672.0,332.82,333.22,332.47,333.15,49672.0
2018-04-19 15:20:00,333.21,333.97,333.03,333.84,131719.0,333.21,333.97,333.03,333.84,131719.0
2018-04-19 15:25:00,333.77,333.97,333.26,333.35,73097.0,333.77,333.97,333.26,333.35,73097.0
2018-04-19 15:30:00,333.42,334.56,332.92,334.56,132190.0,333.42,334.56,332.92,334.56,132190.0
2018-04-19 15:35:00,334.67,335.31,334.24,334.41,185180.0,334.67,335.31,334.24,334.41,185180.0
2018-04-19 15:40:00,334.41,335.1,333.88,334.67,114338.0,334.41,335.1,333.88,334.67,114338.0
2018-04-19 15:45:00,334.65,334.75,333.87,334.01,83728.0,334.65,334.75,333.87,334.01,83728.0
2018-04-19 15:50:00,334.14,334.35,333.2,333.27,117185.0,334.14,334.35,333.2,333.27,117185.0
2018-04-19 15:55:00,333.28,333.39,332.32,332.69,282656.0,333.28,333.39,332.32,332.69,282656.0
2018-04-20 09:30:00,332.22,332.45,330.55,330.78,346263.0,332.22,332.45,330.55,330.78,346263.0
2018-04-20 09:35:00,330.76,333.09,329.88,332.31,232053.0,330.76,333.09,329.88,332.31,232053.0
2018-04-20 09:40:00,332.28,334.38,331.94,333.22,256576.0,332.28,334.38,331.94,333.22,256576.0
2018-04-20 09:45:00,333.29,334.65,332.8,334.61,163405.0,333.29,334.65,332.8,334.61,163405.0
2018-04-20 09:50:00,334.69,335.5,334.0,334.9,281544.0,334.69,335.5,334.0,334.9,281544.0
2018-04-20 09:55:00,334.93,335.97,334.87,335.16,218807.0,334.93,335.97,334.87,335.16,218807.0
2018-04-20 10:00:00,335.13,335.13,333.24,333.37,148019.0,335.13,335.13,333.24,333.37,148019.0
2018-04-20 10:05:00,333.39,334.23,333.28,333.91,127990.0,333.39,334.23,333.28,333.91,127990.0
2018-04-20 10:10:00,333.82,334.24,332.96,333.82,152336.0,333.82,334.24,332.96,333.82,152336.0
2018-04-20 10:15:00,333.99,334.5,333.49,334.36,106519.0,333.99,334.5,333.49,334.36,106519.0
2018-04-20 10:20:00,334.27,334.94,333.78,334.89,67129.0,334.27,334.94,333.78,334.89,67129.0
2018-04-20 10:25:00,334.91,335.58,334.64,335.51,137458.0,334.91,335.58,334.64,335.51,137458.0
2018-04-20 10:30:00,335.57,336.04,335.03,335.58,152708.0,335.57,336.04,335.03,335.58,152708.0
2018-04-20 10:35:00,335.55,336.15,334.72,336.09,104180.0,335.55,336.15,334.72,336.09,104180.0
2018-04-20 10:40:00,336.12,336.51,335.51,335.88,138920.0,336.12,336.51,335.51,335.88,138920.0
2018-04-20 10:45:00,335.81,336.25,335.21,335.32,68190.0,335.81,336.25,335.21,335.32,68190.0
2018-04-20 10:50:00,335.22,335.38,334.26,334.66,95452.0,335.22,335.38,334.26,334.66,95452.0
2018-04-20 10:55:00,334.66,334.83,334.41,334.81,46585.0,334.66,334.83,334.41,334.81,46585.0
2018-04-20 11:00:00,334.71,335.19,334.5,334.79,64453.0,334.71,335.19,334.5,334.79,64453.0
2018-04-20 11:05:00,334.72,334.88,334.2,334.2,74639.0,334.72,334.88,334.2,334.2,74639.0
2018-04-20 11:10:00,334.15,334.3,333.5,334.2,107968.0,334.15,334.3,333.5,334.2,107968.0
2018-04-20 11:15:00,334.23,334.97,334.03,334.52,83786.0,334.23,334.97,334.03,334.52,83786.0
2018-04-20 11:20:00,334.54,334.68,333.55,333.62,67446.0,334.54,334.68,333.55,333.62,67446.0
2018-04-20 11:25:00,333.6,333.98,332.64,332.66,105201.0,333.6,333.98,332.64,332.66,105201.0
2018-04-20 11:30:00,332.89,333.6,332.64,333.51,69373.0,332.89,333.6,332.64,333.51,69373.0
2018-04-20 11:35:00,333.61,333.8,333.39,333.69,52372.0,333.61,333.8,333.39,333.69,52372.0
2018-04-20 11:40:00,333.69,333.93,333.14,333.15,50725.0,333.69,333.93,333.14,333.15,50725.0
2018-04-20 11:45:00,333.21,333.36,332.62,332.73,39998.0,333.21,333.36,332.62,332.73,39998.0
2018-04-20 11:50:00,332.74,332.93,332.05,332.42,68617.0,332.74,332.93,332.05,332.42,68617.0
2018-04-20 11:55:00,332.37,332.6,331.69,331.99,70503.0,332.37,332.6,331.69,331.99,70503.0
2018-04-20 12:00:00,331.93,332.16,331.44,331.65,67928.0,331.93,332.16,331.44,331.65,67928.0
2018-04-20 12:05:00,331.63,332.35,331.52,331.97,39532.0,331.63,332.35,331.52,331.97,39532.0
2018-04-20 12:10:00,331.95,332.03,331.23,331.28,43843.0,331.95,332.03,331.23,331.28,43843.0
2018-04-20 12:15:00,331.33,331.71,330.68,330.86,64312.0,331.33,331.71,330.68,330.86,64312.0
2018-04-20 12:20:00,330.8,331.59,330.73,331.32,41489.0,330.8,331.59,330.73,331.32,41489.0
2018-04-20 12:25:00,331.39,331.55,331.0,331.37,39837.0,331.39,331.55,331.0,331.37,39837.0
2018-04-20 12:30:00,331.4,331.6,330.79,331.39,41201.0,331.4,331.6,330.79,331.39,41201.0
2018-04-20 12:35:00,331.36,331.74,330.8,330.94,49143.0,331.36,331.74,330.8,330.94,49143.0
2018-04-20 12:40:00,330.97,331.21,329.67,329.92,132024.0,330.97,331.21,329.67,329.92,132024.0
2018-04-20 12:45:00,329.93,330.39,328.88,329.19,101031.0,329.93,330.39,328.88,329.19,101031.0
2018-04-20 12:50:00,329.22,329.71,329.12,329.69,49639.0,329.22,329.71,329.12,329.69,49639.0
2018-04-20 12:55:00,329.69,329.72,329.05,329.33,70995.0,329.69,329.72,329.05,329.33,70995.0
2018-04-20 13:00:00,329.21,329.8,328.92,329.4,43891.0,329.21,329.8,328.92,329.4,43891.0
2018-04-20 13:05:00,329.5,330.07,329.31,330.01,43972.0,329.5,330.07,329.31,330.01,43972.0
2018-04-20 13:10:00,329.95,330.36,329.68,329.92,53912.0,329.95,330.36,329.68,329.92,53912.0
2018-04-20 13:15:00,330.01,330.05,329.35,329.35,40426.0,330.01,330.05,329.35,329.35,40426.0
2018-04-20 13:20:00,329.34,329.42,328.62,329.03,72089.0,329.34,329.42,328.62,329.03,72089.0
2018-04-20 13:25:00,329.2,330.3,328.9,330.3,60349.0,329.2,330.3,328.9,330.3,60349.0
2018-04-20 13:30:00,330.28,330.38,329.82,329.84,34076.0,330.28,330.38,329.82,329.84,34076.0
2018-04-20 13:35:00,329.91,330.56,329.76,330.36,55877.0,329.91,330.56,329.76,330.36,55877.0
2018-04-20 13:40:00,330.33,330.6,330.06,330.44,30219.0,330.33,330.6,330.06,330.44,30219.0
2018-04-20 13:45:00,330.45,330.5,329.9,329.94,20387.0,330.45,330.5,329.9,329.94,20387.0
2018-04-20 13:50:00,329.95,330.25,329.78,330.23,30230.0,329.95,330.25,329.78,330.23,30230.0
2018-04-20 13:55:00,330.18,330.4,329.38,329.57,33308.0,330.18,330.4,329.38,329.57,33308.0
2018-04-20 14:00:00,329.58,329.95,329.07,329.91,34929.0,329.58,329.95,329.07,329.91,34929.0
2018-04-20 14:05:00,329.82,330.19,329.33,329.61,25330.0,329.82,330.19,329.33,329.61,25330.0
2018-04-20 14:10:00,329.52,329.56,328.96,329.13,36279.0,329.52,329.56,328.96,329.13,36279.0
2018-04-20 14:15:00,329.2,329.43,328.53,328.73,46025.0,329.2,329.43,328.53,328.73,46025.0
2018-04-20 14:20:00,328.78,329.21,328.37,329.12,54913.0,328.78,329.21,328.37,329.12,54913.0
2018-04-20 14:25:00,329.1,329.41,328.83,329.25,33101.0,329.1,329.41,328.83,329.25,33101.0
2018-04-20 14:30:00,329.21,329.32,328.4,328.5,45729.0,329.21,329.32,328.4,328.5,45729.0
2018-04-20 14:35:00,328.63,328.78,328.04,328.33,62668.0,328.63,328.78,328.04,328.33,62668.0
2018-04-20 14:40:00,328.29,328.65,328.29,328.46,46995.0,328.29,328.65,328.29,328.46,46995.0
2018-04-20 14:45:00,328.46,328.78,327.96,328.41,75965.0,328.46,328.78,327.96,328.41,75965.0
2018-04-20 14:50:00,328.3,328.42,327.8,327.81,49278.0,328.3,328.42,327.8,327.81,49278.0
2018-04-20 14:55:00,327.83,328.11,327.32,327.71,79652.0,327.83,328.11,327.32,327.71,79652.0
2018-04-20 15:00:00,327.54,327.65,326.71,326.86,95560.0,327.54,327.65,326.71,326.86,95560.0
2018-04-20 15:05:00,326.83,326.95,326.0,326.15,130004.0,326.83,326.95,326.0,326.15,130004.0
2018-04-20 15:10:00,326.18,327.33,326.07,327.2,126475.0,326.18,327.33,326.07,327.2,126475.0
2018-04-20 15:15:00,327.24,327.24,326.27,326.31,85160.0,327.24,327.24,326.27,326.31,85160.0
2018-04-20 15:20:00,326.31,326.52,326.06,326.5,87950.0,326.31,326.52,326.06,326.5,87950.0
2018-04-20 15:25:00,326.55,326.9,326.31,326.68,48075.0,326.55,326.9,326.31,326.68,48075.0
2018-04-20 15:30:00,326.77,327.23,326.5,326.82,66636.0,326.77,327.23,326.5,326.82,66636.0
2018-04-20 15:35:00,326.74,327.91,326.71,327.74,111327.0,326.74,327.91,326.71,327.74,111327.0
2018-04-20 15:40:00,327.84,328.0,326.89,327.08,92414.0,327.84,328.0,326.89,327.08,92414.0
2018-04-20 15:45:00,327.11,327.36,326.72,327.22,79972.0,327.11,327.36,326.72,327.22,79972.0
2018-04-20 15:50:00,327.38,327.38,326.75,327.15,121445.0,327.38,327.38,326.75,327.15,121445.0
2018-04-20 15:55:00,327.16,327.77,326.96,327.77,225271.0,327.16,327.77,326.96,327.77,225271.0
2018-04-23 09:30:00,329.15,330.0,327.31,329.27,280865.0,329.15,330.0,327.31,329.27,280865.0
2018-04-23 09:35:00,329.25,331.22,328.62,330.32,192562.0,329.25,331.22,328.62,330.32,192562.0
2018-04-23 09:40:00,330.34,330.57,328.37,329.01,164772.0,330.34,330.57,328.37,329.01,164772.0
2018-04-23 09:45:00,329.03,329.86,328.45,328.92,75349.0,329.03,329.86,328.45,328.92,75349.0
2018-04-23 09:50:00,328.84,328.84,326.51,327.54,147314.0,328.84,328.84,326.51,327.54,147314.0
2018-04-23 09:55:00,327.52,329.0,327.44,328.99,105870.0,327.52,329.0,327.44,328.99,105870.0
2018-04-23 10:00:00,329.03,329.35,328.29,328.53,78032.0,329.03,329.35,328.29,328.53,78032.0
2018-04-23 10:05:00,328.61,329.04,327.56,328.27,71302.0,328.61,329.04,327.56,328.27,71302.0
2018-04-23 10:10:00,328.35,329.1,327.75,328.09,64759.0,328.35,329.1,327.75,328.09,64759.0
2018-04-23 10:15:00,328.2,328.7,327.8,328.55,44408.0,328.2,328.7,327.8,328.55,44408.0
2018-04-23 10:20:00,328.53,329.48,328.28,329.42,68132.0,328.53,329.48,328.28,329.42,68132.0
2018-04-23 10:25:00,329.39,329.62,328.63,328.9,47074.0,329.39,329.62,328.63,328.9,47074.0
2018-04-23 10:30:00,328.99,329.2,328.09,328.97,70780.0,328.99,329.2,328.09,328.97,70780.0
2018-04-23 10:35:00,328.99,328.99,327.82,328.74,73337.0,328.99,328.99,327.82,328.74,73337.0
2018-04-23 10:40:00,328.69,328.97,328.21,328.79,32581.0,328.69,328.97,328.21,328.79,32581.0
2018-04-23 10:45:00,328.75,329.38,328.75,329.07,67219.0,328.75,329.38,328.75,329.07,67219.0
2018-04-23 10:50:00,329.14,329.62,328.77,329.25,49074.0,329.14,329.62,328.77,329.25,49074.0
2018-04-23 10:55:00,329.27,329.63,328.99,329.24,56881.0,329.27,329.63,328.99,329.24,56881.0
2018-04-23 11:00:00,329.21,329.66,328.91,329.4,41575.0,329.21,329.66,328.91,329.4,41575.0
2018-04-23 11:05:00,329.4,329.62,328.98,329.59,44228.0,329.4,329.62,328.98,329.59,44228.0
2018-04-23 11:10:00,329.54,330.29,329.38,330.27,109187.0,329.54,330.29,329.38,330.27,109187.0
2018-04-23 11:15:00,330.24,330.29,329.7,329.9,38947.0,330.24,330.29,329.7,329.9,38947.0
2018-04-23 11:20:00,329.99,330.39,329.85,329.86,35153.0,329.99,330.39,329.85,329.86,35153.0
2018-04-23 11:25:00,329.88,330.2,329.67,330.17,41035.0,329.88,330.2,329.67,330.17,41035.0
2018-04-23 11:30:00,330.2,330.35,329.61,329.71,40835.0,330.2,330.35,329.61,329.71,40835.0
2018-04-23 11:35:00,329.74,330.0,329.4,329.62,23906.0,329.74,330.0,329.4,329.62,23906.0
2018-04-23 11:40:00,329.62,329.88,329.38,329.51,20349.0,329.62,329.88,329.38,329.51,20349.0
2018-04-23 11:45:00,329.43,329.44,328.31,328.31,49831.0,329.43,329.44,328.31,328.31,49831.0
2018-04-23 11:50:00,328.4,328.9,328.26,328.64,44949.0,328.4,328.9,328.26,328.64,44949.0
2018-04-23 11:55:00,328.72,328.77,328.22,328.7,36759.0,328.72,328.77,328.22,328.7,36759.0
2018-04-23 12:00:00,328.55,328.8,327.8,327.85,42036.0,328.55,328.8,327.8,327.85,42036.0
2018-04-23 12:05:00,327.91,328.0,327.23,327.44,67069.0,327.91,328.0,327.23,327.44,67069.0
2018-04-23 12:10:00,327.31,327.7,326.66,326.82,69740.0,327.31,327.7,326.66,326.82,69740.0
2018-04-23 12:15:00,326.83,327.2,325.86,325.94,84194.0,326.83,327.2,325.86,325.94,84194.0
2018-04-23 12:20:00,325.94,326.59,325.38,325.62,92385.0,325.94,326.59,325.38,325.62,92385.0
2018-04-23 12:25:00,325.58,326.42,325.58,326.32,65521.0,325.58,326.42,325.58,326.32,65521.0
2018-04-23 12:30:00,326.2,326.56,325.5,325.6,51082.0,326.2,326.56,325.5,325.6,51082.0
2018-04-23 12:35:00,325.57,325.57,324.34,324.88,118493.0,325.57,325.57,324.34,324.88,118493.0
2018-04-23 12:40:00,324.98,325.24,322.81,323.04,114840.0,324.98,325.24,322.81,323.04,114840.0
2018-04-23 12:45:00,323.0,323.61,321.56,321.62,173573.0,323.0,323.61,321.56,321.62,173573.0
2018-04-23 12:50:00,321.56,322.63,321.49,322.14,105330.0,321.56,322.63,321.49,322.14,105330.0
2018-04-23 12:55:00,322.23,322.34,320.69,321.4,136658.0,322.23,322.34,320.69,321.4,136658.0
2018-04-23 13:00:00,321.21,322.85,320.88,322.47,146247.0,321.21,322.85,320.88,322.47,146247.0
2018-04-23 13:05:00,322.47,323.2,322.46,322.71,78665.0,322.47,323.2,322.46,322.71,78665.0
2018-04-23 13:10:00,322.63,323.49,322.62,323.18,56625.0,322.63,323.49,322.62,323.18,56625.0
2018-04-23 13:15:00,323.16,323.22,322.35,322.81,57821.0,323.16,323.22,322.35,322.81,57821.0
2018-04-23 13:20:00,322.85,323.79,322.71,323.27,79474.0,322.85,323.79,322.71,323.27,79474.0
2018-04-23 13:25:00,323.35,323.38,322.35,322.35,58720.0,323.35,323.38,322.35,322.35,58720.0
2018-04-23 13:30:00,322.35,322.36,321.11,321.32,99501.0,322.35,322.36,321.11,321.32,99501.0
2018-04-23 13:35:00,321.27,322.56,321.23,321.81,54829.0,321.27,322.56,321.23,321.81,54829.0
2018-04-23 13:40:00,321.82,321.83,320.31,320.42,72017.0,321.82,321.83,320.31,320.42,72017.0
2018-04-23 13:45:00,320.43,320.74,319.48,319.49,172358.0,320.43,320.74,319.48,319.49,172358.0
2018-04-23 13:50:00,319.55,320.0,318.91,319.89,184807.0,319.55,320.0,318.91,319.89,184807.0
2018-04-23 13:55:00,319.85,320.59,319.5,319.51,112596.0,319.85,320.59,319.5,319.51,112596.0
2018-04-23 14:00:00,319.48,319.48,317.84,318.02,151931.0,319.48,319.48,317.84,318.02,151931.0
2018-04-23 14:05:00,318.08,318.38,317.37,317.8,200355.0,318.08,318.38,317.37,317.8,200355.0
2018-04-23 14:10:00,317.64,319.0,317.08,317.33,177590.0,317.64,319.0,317.08,317.33,177590.0
2018-04-23 14:15:00,317.33,318.45,317.26,318.2,119206.0,317.33,318.45,317.26,318.2,119206.0
2018-04-23 14:20:00,318.09,318.83,317.91,318.4,86681.0,318.09,318.83,317.91,318.4,86681.0
2018-04-23 14:25:00,318.34,318.64,317.88,318.24,64587.0,318.34,318.64,317.88,318.24,64587.0
2018-04-23 14:30:00,318.1,318.95,317.85,318.41,63976.0,318.1,318.95,317.85,318.41,63976.0
2018-04-23 14:35:00,318.41,319.3,318.34,318.94,67204.0,318.41,319.3,318.34,318.94,67204.0
2018-04-23 14:40:00,319.03,319.6,318.92,319.44,64653.0,319.03,319.6,318.92,319.44,64653.0
2018-04-23 14:45:00,319.45,319.45,318.61,318.67,36379.0,319.45,319.45,318.61,318.67,36379.0
2018-04-23 14:50:00,318.67,319.18,317.42,317.58,73774.0,318.67,319.18,317.42,317.58,73774.0
2018-04-23 14:55:00,317.61,318.45,317.56,318.3,56586.0,317.61,318.45,317.56,318.3,56586.0
2018-04-23 15:00:00,318.23,319.31,317.91,319.24,56888.0,318.23,319.31,317.91,319.24,56888.0
2018-04-23 15:05:00,319.21,319.59,318.87,318.97,47362.0,319.21,319.59,318.87,318.97,47362.0
2018-04-23 15:10:00,319.01,319.71,318.8,319.18,43477.0,319.01,319.71,318.8,319.18,43477.0
2018-04-23 15:15:00,319.28,319.42,318.85,319.35,38666.0,319.28,319.42,318.85,319.35,38666.0
2018-04-23 15:20:00,319.43,320.1,319.28,319.41,107607.0,319.43,320.1,319.28,319.41,107607.0
2018-04-23 15:25:00,319.4,320.11,319.33,319.87,46929.0,319.4,320.11,319.33,319.87,46929.0
2018-04-23 15:30:00,319.83,319.88,319.09,319.16,56278.0,319.83,319.88,319.09,319.16,56278.0
2018-04-23 15:35:00,319.15,319.22,317.92,318.27,97086.0,319.15,319.22,317.92,318.27,97086.0
2018-04-23 15:40:00,318.28,318.52,317.75,318.46,79336.0,318.28,318.52,317.75,318.46,79336.0
2018-04-23 15:45:00,318.47,319.03,317.95,318.17,141167.0,318.47,319.03,317.95,318.17,141167.0
2018-04-23 15:50:00,318.17,319.08,318.0,318.14,119538.0,318.17,319.08,318.0,318.14,119538.0
2018-04-23 15:55:00,318.13,318.68,318.06,318.67,186859.0,318.13,318.68,318.06,318.67,186859.0
2018-04-24 09:30:00,319.22,320.25,316.15,317.61,313202.0,319.22,320.25,316.15,317.61,313202.0
2018-04-24 09:35:00,317.44,318.78,316.16,317.29,180133.0,317.44,318.78,316.16,317.29,180133.0
2018-04-24 09:40:00,317.19,317.8,315.5,317.8,216100.0,317.19,317.8,315.5,317.8,216100.0
2018-04-24 09:45:00,317.8,318.48,317.5,317.82,126270.0,317.8,318.48,317.5,317.82,126270.0
2018-04-24 09:50:00,317.8,317.98,315.85,316.15,176846.0,317.8,317.98,315.85,316.15,176846.0
2018-04-24 09:55:00,316.23,316.76,315.35,315.9,139515.0,316.23,316.76,315.35,315.9,139515.0
2018-04-24 10:00:00,315.82,316.29,314.53,316.07,250902.0,315.82,316.29,314.53,316.07,250902.0
2018-04-24 10:05:00,315.94,316.68,315.59,316.26,166489.0,315.94,316.68,315.59,316.26,166489.0
2018-04-24 10:10:00,316.26,316.62,315.15,315.49,121569.0,316.26,316.62,315.15,315.49,121569.0
2018-04-24 10:15:00,315.5,315.64,312.65,312.65,302131.0,315.5,315.64,312.65,312.65,302131.0
2018-04-24 10:20:00,312.73,313.34,310.82,310.92,260541.0,312.73,313.34,310.82,310.92,260541.0
2018-04-24 10:25:00,310.9,312.84,310.87,312.29,174001.0,310.9,312.84,310.87,312.29,174001.0
2018-04-24 10:30:00,312.15,312.89,311.0,311.49,117198.0,312.15,312.89,311.0,311.49,117198.0
2018-04-24 10:35:00,311.55,312.45,310.8,311.74,136563.0,311.55,312.45,310.8,311.74,136563.0
2018-04-24 10:40:00,311.63,312.32,310.47,311.98,116459.0,311.63,312.32,310.47,311.98,116459.0
2018-04-24 10:45:00,311.99,312.5,311.57,312.46,165097.0,311.99,312.5,311.57,312.46,165097.0
2018-04-24 10:50:00,312.35,312.5,311.82,311.82,132175.0,312.35,312.5,311.82,311.82,132175.0
2018-04-24 10:55:00,311.86,311.86,309.56,309.73,247991.0,311.86,311.86,309.56,309.73,247991.0
2018-04-24 11:00:00,309.71,310.0,308.4,308.91,171808.0,309.71,310.0,308.4,308.91,171808.0
2018-04-24 11:05:00,308.8,309.14,307.52,308.58,192395.0,308.8,309.14,307.52,308.58,192395.0
2018-04-24 11:10:00,308.47,308.74,306.67,307.47,200339.0,308.47,308.74,306.67,307.47,200339.0
2018-04-24 11:15:00,307.56,307.71,305.22,306.62,253257.0,307.56,307.71,305.22,306.62,253257.0
2018-04-24 11:20:00,306.61,308.05,305.41,307.5,292393.0,306.61,308.05,305.41,307.5,292393.0
2018-04-24 11:25:00,307.3,309.62,307.17,309.26,191172.0,307.3,309.62,307.17,309.26,191172.0
2018-04-24 11:30:00,309.25,310.27,308.88,309.99,193008.0,309.25,310.27,308.88,309.99,193008.0
2018-04-24 11:35:00,309.87,310.0,308.75,309.55,77321.0,309.87,310.0,308.75,309.55,77321.0
2018-04-24 11:40:00,309.59,310.0,308.8,309.48,101466.0,309.59,310.0,308.8,309.48,101466.0
2018-04-24 11:45:00,309.49,310.34,308.27,308.88,105477.0,309.49,310.34,308.27,308.88,105477.0
2018-04-24 11:50:00,308.8,309.0,306.96,307.63,93803.0,308.8,309.0,306.96,307.63,93803.0
2018-04-24 11:55:00,307.66,308.57,307.28,307.45,75119.0,307.66,308.57,307.28,307.45,75119.0
2018-04-24 12:00:00,307.41,308.2,306.83,307.92,84175.0,307.41,308.2,306.83,307.92,84175.0
2018-04-24 12:05:00,307.92,308.05,306.31,306.92,88384.0,307.92,308.05,306.31,306.92,88384.0
2018-04-24 12:10:00,306.85,307.69,306.39,307.26,67800.0,306.85,307.69,306.39,307.26,67800.0
2018-04-24 12:15:00,307.18,307.27,306.28,306.47,64801.0,307.18,307.27,306.28,306.47,64801.0
2018-04-24 12:20:00,306.53,307.33,305.7,306.46,99556.0,306.53,307.33,305.7,306.46,99556.0
2018-04-24 12:25:00,306.21,306.29,303.89,304.78,173203.0,306.21,306.29,303.89,304.78,173203.0
2018-04-24 12:30:00,304.83,304.86,303.03,303.1,118730.0,304.83,304.86,303.03,303.1,118730.0
2018-04-24 12:35:00,303.0,304.3,302.63,304.13,131490.0,303.0,304.3,302.63,304.13,131490.0
2018-04-24 12:40:00,304.07,304.5,303.25,304.48,67803.0,304.07,304.5,303.25,304.48,67803.0
2018-04-24 12:45:00,304.31,304.68,303.9,304.3,68779.0,304.31,304.68,303.9,304.3,68779.0
2018-04-24 12:50:00,304.31,304.35,303.46,303.52,77329.0,304.31,304.35,303.46,303.52,77329.0
2018-04-24 12:55:00,303.57,303.69,302.5,302.58,94794.0,303.57,303.69,302.5,302.58,94794.0
2018-04-24 13:00:00,302.56,303.85,302.31,303.83,123789.0,302.56,303.85,302.31,303.83,123789.0
2018-04-24 13:05:00,303.9,306.07,303.4,305.92,145548.0,303.9,306.07,303.4,305.92,145548.0
2018-04-24 13:10:00,305.86,306.36,305.36,306.13,101326.0,305.86,306.36,305.36,306.13,101326.0
2018-04-24 13:15:00,306.05,306.49,304.73,304.79,123260.0,306.05,306.49,304.73,304.79,123260.0
2018-04-24 13:20:00,304.79,305.44,304.2,305.05,73710.0,304.79,305.44,304.2,305.05,73710.0
2018-04-24 13:25:00,305.14,305.86,305.02,305.53,73336.0,305.14,305.86,305.02,305.53,73336.0
2018-04-24 13:30:00,305.54,305.86,304.73,305.21,93306.0,305.54,305.86,304.73,305.21,93306.0
2018-04-24 13:35:00,305.12,306.03,304.8,305.46,79823.0,305.12,306.03,304.8,305.46,79823.0
2018-04-24 13:40:00,305.31,307.36,305.29,306.5,122258.0,305.31,307.36,305.29,306.5,122258.0
2018-04-24 13:45:00,306.49,306.96,305.94,306.57,82163.0,306.49,306.96,305.94,306.57,82163.0
2018-04-24 13:50:00,306.76,306.77,304.83,305.12,80336.0,306.76,306.77,304.83,305.12,80336.0
2018-04-24 13:55:00,305.17,305.5,304.53,305.08,68160.0,305.17,305.5,304.53,305.08,68160.0
2018-04-24 14:00:00,305.14,305.15,303.24,303.26,92664.0,305.14,305.15,303.24,303.26,92664.0
2018-04-24 14:05:00,303.19,303.84,302.58,303.64,134121.0,303.19,303.84,302.58,303.64,134121.0
2018-04-24 14:10:00,303.66,304.63,303.08,303.08,111969.0,303.66,304.63,303.08,303.08,111969.0
2018-04-24 14:15:00,303.05,303.53,302.72,303.45,103278.0,303.05,303.53,302.72,303.45,103278.0
2018-04-24 14:20:00,303.35,305.6,303.34,305.46,124154.0,303.35,305.6,303.34,305.46,124154.0
2018-04-24 14:25:00,305.31,305.42,303.59,304.08,81711.0,305.31,305.42,303.59,304.08,81711.0
2018-04-24 14:30:00,303.92,305.0,303.51,304.74,46821.0,303.92,305.0,303.51,304.74,46821.0
2018-04-24 14:35:00,304.57,305.03,303.53,303.72,79807.0,304.57,305.03,303.53,303.72,79807.0
2018-04-24 14:40:00,303.8,305.48,303.8,305.33,83231.0,303.8,305.48,303.8,305.33,83231.0
2018-04-24 14:45:00,305.27,305.8,304.8,305.8,74466.0,305.27,305.8,304.8,305.8,74466.0
2018-04-24 14:50:00,305.87,306.65,305.31,305.88,120979.0,305.87,306.65,305.31,305.88,120979.0
2018-04-24 14:55:00,305.8,306.99,305.8,306.83,132702.0,305.8,306.99,305.8,306.83,132702.0
2018-04-24 15:00:00,306.86,307.63,305.85,307.5,182666.0,306.86,307.63,305.85,307.5,182666.0
2018-04-24 15:05:00,307.54,307.91,306.74,307.08,124292.0,307.54,307.91,306.74,307.08,124292.0
2018-04-24 15:10:00,307.15,307.29,306.56,306.87,84496.0,307.15,307.29,306.56,306.87,84496.0
2018-04-24 15:15:00,306.88,307.01,306.05,306.19,91454.0,306.88,307.01,306.05,306.19,91454.0
2018-04-24 15:20:00,306.12,307.08,305.66,306.79,103636.0,306.12,307.08,305.66,306.79,103636.0
2018-04-24 15:25:00,306.51,306.84,305.34,305.85,85109.0,306.51,306.84,305.34,305.85,85109.0
2018-04-24 15:30:00,305.9,305.92,304.9,305.16,119970.0,305.9,305.92,304.9,305.16,119970.0
2018-04-24 15:35:00,305.12,305.31,304.83,305.01,92688.0,305.12,305.31,304.83,305.01,92688.0
2018-04-24 15:40:00,304.93,305.36,303.94,304.31,126039.0,304.93,305.36,303.94,304.31,126039.0
2018-04-24 15:45:00,304.26,305.9,304.16,305.46,131169.0,304.26,305.9,304.16,305.46,131169.0
2018-04-24 15:50:00,305.48,307.44,305.48,307.3,213706.0,305.48,307.44,305.48,307.3,213706.0
2018-04-24 15:55:00,307.26,307.52,306.05,307.02,259342.0,307.26,307.52,306.05,307.02,259342.0
2018-04-25 09:30:00,306.37,308.43,305.68,305.68,245803.0,306.37,308.43,305.68,305.68,245803.0
2018-04-25 09:35:00,305.68,306.15,302.55,303.46,255320.0,305.68,306.15,302.55,303.46,255320.0
2018-04-25 09:40:00,303.32,303.7,298.62,299.28,496894.0,303.32,303.7,298.62,299.28,496894.0
2018-04-25 09:45:00,299.29,301.81,298.88,301.44,288728.0,299.29,301.81,298.88,301.44,288728.0
2018-04-25 09:50:00,301.44,301.52,299.53,300.84,161047.0,301.44,301.52,299.53,300.84,161047.0
2018-04-25 09:55:00,300.67,300.79,295.55,295.76,290159.0,300.67,300.79,295.55,295.76,290159.0
2018-04-25 10:00:00,295.77,296.45,293.44,295.7,525131.0,295.77,296.45,293.44,295.7,525131.0
2018-04-25 10:05:00,295.56,296.77,294.72,295.37,234479.0,295.56,296.77,294.72,295.37,234479.0
2018-04-25 10:10:00,295.25,296.0,294.32,294.79,231556.0,295.25,296.0,294.32,294.79,231556.0
2018-04-25 10:15:00,294.92,295.94,292.69,293.28,264581.0,294.92,295.94,292.69,293.28,264581.0
2018-04-25 10:20:00,293.26,295.42,292.61,295.41,321156.0,293.26,295.42,292.61,295.41,321156.0
2018-04-25 10:25:00,295.36,297.74,294.9,297.44,316384.0,295.36,297.74,294.9,297.44,316384.0
2018-04-25 10:30:00,297.45,300.25,296.81,298.68,356828.0,297.45,300.25,296.81,298.68,356828.0
2018-04-25 10:35:00,298.71,301.4,298.5,300.85,252262.0,298.71,301.4,298.5,300.85,252262.0
2018-04-25 10:40:00,300.86,301.82,299.07,301.6,167721.0,300.86,301.82,299.07,301.6,167721.0
2018-04-25 10:45:00,301.68,304.06,301.41,304.04,284105.0,301.68,304.06,301.41,304.04,284105.0
2018-04-25 10:50:00,304.06,304.08,301.56,303.07,247604.0,304.06,304.08,301.56,303.07,247604.0
2018-04-25 10:55:00,303.05,305.03,302.43,304.92,237218.0,303.05,305.03,302.43,304.92,237218.0
2018-04-25 11:00:00,305.02,307.37,304.26,306.94,353518.0,305.02,307.37,304.26,306.94,353518.0
2018-04-25 11:05:00,306.88,307.69,305.76,306.3,230822.0,306.88,307.69,305.76,306.3,230822.0
2018-04-25 11:10:00,306.39,307.07,305.15,305.78,148245.0,306.39,307.07,305.15,305.78,148245.0
2018-04-25 11:15:00,305.81,306.09,304.5,305.2,168022.0,305.81,306.09,304.5,305.2,168022.0
2018-04-25 11:20:00,305.35,307.7,304.96,306.78,180186.0,305.35,307.7,304.96,306.78,180186.0
2018-04-25 11:25:00,306.7,307.7,306.23,307.16,122062.0,306.7,307.7,306.23,307.16,122062.0
2018-04-25 11:30:00,307.2,307.6,305.33,306.01,131835.0,307.2,307.6,305.33,306.01,131835.0
2018-04-25 11:35:00,305.75,306.05,304.1,304.63,162712.0,305.75,306.05,304.1,304.63,162712.0
2018-04-25 11:40:00,304.48,304.52,303.13,304.2,174726.0,304.48,304.52,303.13,304.2,174726.0
2018-04-25 11:45:00,304.08,305.71,303.58,304.0,110316.0,304.08,305.71,303.58,304.0,110316.0
2018-04-25 11:50:00,304.0,304.47,303.09,303.8,115196.0,304.0,304.47,303.09,303.8,115196.0
2018-04-25 11:55:00,303.85,304.47,302.5,302.83,68198.0,303.85,304.47,302.5,302.83,68198.0
2018-04-25 12:00:00,302.78,303.5,302.08,302.47,86358.0,302.78,303.5,302.08,302.47,86358.0
2018-04-25 12:05:00,302.46,302.96,302.0,302.0,113328.0,302.46,302.96,302.0,302.0,113328.0
2018-04-25 12:10:00,302.0,302.85,301.75,302.85,66253.0,302.0,302.85,301.75,302.85,66253.0
2018-04-25 12:15:00,302.75,304.8,302.75,304.63,119208.0,302.75,304.8,302.75,304.63,119208.0
2018-04-25 12:20:00,304.51,304.68,303.42,304.21,55903.0,304.51,304.68,303.42,304.21,55903.0
2018-04-25 12:25:00,304.26,304.85,303.5,304.24,47182.0,304.26,304.85,303.5,304.24,47182.0
2018-04-25 12:30:00,304.24,305.48,303.9,305.48,91004.0,304.24,305.48,303.9,305.48,91004.0
2018-04-25 12:35:00,305.5,305.96,305.17,305.59,79069.0,305.5,305.96,305.17,305.59,79069.0
2018-04-25 12:40:00,305.52,305.69,303.97,304.01,61627.0,305.52,305.69,303.97,304.01,61627.0
2018-04-25 12:45:00,304.09,305.32,304.03,304.42,38540.0,304.09,305.32,304.03,304.42,38540.0
2018-04-25 12:50:00,304.38,304.77,303.11,303.68,39998.0,304.38,304.77,303.11,303.68,39998.0
2018-04-25 12:55:00,303.62,304.01,303.14,303.43,27629.0,303.62,304.01,303.14,303.43,27629.0
2018-04-25 13:00:00,303.5,304.82,303.49,304.04,42329.0,303.5,304.82,303.49,304.04,42329.0
2018-04-25 13:05:00,304.04,304.8,303.84,304.47,24825.0,304.04,304.8,303.84,304.47,24825.0
2018-04-25 13:10:00,304.6,304.6,303.57,303.93,39446.0,304.6,304.6,303.57,303.93,39446.0
2018-04-25 13:15:00,303.83,303.87,303.0,303.44,54217.0,303.83,303.87,303.0,303.44,54217.0
2018-04-25 13:20:00,303.39,303.39,302.78,302.9,60045.0,303.39,303.39,302.78,302.9,60045.0
2018-04-25 13:25:00,302.91,303.76,302.86,303.47,51305.0,302.91,303.76,302.86,303.47,51305.0
2018-04-25 13:30:00,303.5,305.03,303.4,305.03,79572.0,303.5,305.03,303.4,305.03,79572.0
2018-04-25 13:35:00,305.02,305.14,304.15,304.69,63461.0,305.02,305.14,304.15,304.69,63461.0
2018-04-25 13:40:00,304.73,305.65,304.44,304.44,76161.0,304.73,305.65,304.44,304.44,76161.0
2018-04-25 13:45:00,304.4,304.54,303.67,303.9,83302.0,304.4,304.54,303.67,303.9,83302.0
2018-04-25 13:50:00,304.02,304.71,303.53,304.47,41008.0,304.02,304.71,303.53,304.47,41008.0
2018-04-25 13:55:00,304.55,305.0,304.24,304.59,38820.0,304.55,305.0,304.24,304.59,38820.0
2018-04-25 14:00:00,304.65,304.95,303.45,303.67,48219.0,304.65,304.95,303.45,303.67,48219.0
2018-04-25 14:05:00,303.8,304.37,303.53,303.79,26944.0,303.8,304.37,303.53,303.79,26944.0
2018-04-25 14:10:00,303.75,304.0,302.53,302.84,68719.0,303.75,304.0,302.53,302.84,68719.0
2018-04-25 14:15:00,302.97,303.63,302.77,303.07,39392.0,302.97,303.63,302.77,303.07,39392.0
2018-04-25 14:20:00,302.92,303.36,302.0,302.32,53609.0,302.92,303.36,302.0,302.32,53609.0
2018-04-25 14:25:00,302.4,303.39,302.22,302.74,47492.0,302.4,303.39,302.22,302.74,47492.0
2018-04-25 14:30:00,302.83,303.81,302.27,303.53,47953.0,302.83,303.81,302.27,303.53,47953.0
2018-04-25 14:35:00,303.78,305.31,303.47,304.95,112384.0,303.78,305.31,303.47,304.95,112384.0
2018-04-25 14:40:00,304.94,305.88,304.34,305.42,89408.0,304.94,305.88,304.34,305.42,89408.0
2018-04-25 14:45:00,305.42,306.48,304.92,306.14,82801.0,305.42,306.48,304.92,306.14,82801.0
2018-04-25 14:50:00,306.14,307.4,305.77,307.33,114425.0,306.14,307.4,305.77,307.33,114425.0
2018-04-25 14:55:00,307.32,309.98,307.32,309.25,331897.0,307.32,309.98,307.32,309.25,331897.0
2018-04-25 15:00:00,309.26,309.5,308.36,309.34,160799.0,309.26,309.5,308.36,309.34,160799.0
2018-04-25 15:05:00,309.34,309.62,307.4,307.47,187224.0,309.34,309.62,307.4,307.47,187224.0
2018-04-25 15:10:00,307.55,308.0,307.27,307.76,114772.0,307.55,308.0,307.27,307.76,114772.0
2018-04-25 15:15:00,307.69,308.0,306.0,306.06,112255.0,307.69,308.0,306.0,306.06,112255.0
2018-04-25 15:20:00,306.13,307.26,306.09,306.71,109965.0,306.13,307.26,306.09,306.71,109965.0
2018-04-25 15:25:00,306.78,307.08,305.65,306.18,79016.0,306.78,307.08,305.65,306.18,79016.0
2018-04-25 15:30:00,306.2,306.5,305.36,305.6,118747.0,306.2,306.5,305.36,305.6,118747.0
2018-04-25 15:35:00,305.66,306.15,304.1,304.16,152476.0,305.66,306.15,304.1,304.16,152476.0
2018-04-25 15:40:00,304.04,304.8,303.53,304.75,175579.0,304.04,304.8,303.53,304.75,175579.0
2018-04-25 15:45:00,304.72,304.72,303.8,304.43,119037.0,304.72,304.72,303.8,304.43,119037.0
2018-04-25 15:50:00,304.34,304.79,304.19,304.5,125716.0,304.34,304.79,304.19,304.5,125716.0
2018-04-25 15:55:00,304.52,306.08,304.47,305.73,315261.0,304.52,306.08,304.47,305.73,315261.0
2018-04-26 09:30:00,310.25,311.25,307.35,308.28,404466.0,310.25,311.25,307.35,308.28,404466.0
2018-04-26 09:35:00,308.09,309.45,305.58,307.27,279065.0,308.09,309.45,305.58,307.27,279065.0
2018-04-26 09:40:00,307.26,309.82,306.5,309.01,184548.0,307.26,309.82,306.5,309.01,184548.0
2018-04-26 09:45:00,309.0,310.25,308.59,308.9,208791.0,309.0,310.25,308.59,308.9,208791.0
2018-04-26 09:50:00,308.76,310.0,308.56,309.84,117508.0,308.76,310.0,308.56,309.84,117508.0
2018-04-26 09:55:00,309.74,312.26,309.74,311.49,250686.0,309.74,312.26,309.74,311.49,250686.0
2018-04-26 10:00:00,311.38,313.39,310.51,313.0,215125.0,311.38,313.39,310.51,313.0,215125.0
2018-04-26 10:05:00,312.88,314.6,305.6,314.25,254010.0,312.88,314.6,305.6,314.25,254010.0
2018-04-26 10:10:00,314.27,314.69,313.3,314.56,180641.0,314.27,314.69,313.3,314.56,180641.0
2018-04-26 10:15:00,314.56,314.62,313.36,313.96,192490.0,314.56,314.62,313.36,313.96,192490.0
2018-04-26 10:20:00,314.04,314.08,313.1,313.67,133145.0,314.04,314.08,313.1,313.67,133145.0
2018-04-26 10:25:00,313.68,314.41,310.86,314.27,131849.0,313.68,314.41,310.86,314.27,131849.0
2018-04-26 10:30:00,314.37,315.0,313.88,314.92,126771.0,314.37,315.0,313.88,314.92,126771.0
2018-04-26 10:35:00,314.96,316.0,314.8,315.5,213522.0,314.96,316.0,314.8,315.5,213522.0
2018-04-26 10:40:00,315.45,315.45,314.22,314.29,125605.0,315.45,315.45,314.22,314.29,125605.0
2018-04-26 10:45:00,314.21,315.1,314.12,314.26,93305.0,314.21,315.1,314.12,314.26,93305.0
2018-04-26 10:50:00,314.3,315.36,314.23,315.24,87212.0,314.3,315.36,314.23,315.24,87212.0
2018-04-26 10:55:00,315.2,315.25,313.54,313.95,115235.0,315.2,315.25,313.54,313.95,115235.0
2018-04-26 11:00:00,313.94,314.16,312.75,313.54,123224.0,313.94,314.16,312.75,313.54,123224.0
2018-04-26 11:05:00,313.31,314.21,313.02,313.47,78375.0,313.31,314.21,313.02,313.47,78375.0
2018-04-26 11:10:00,313.5,313.9,312.64,312.75,74664.0,313.5,313.9,312.64,312.75,74664.0
2018-04-26 11:15:00,312.75,313.48,312.36,313.46,129118.0,312.75,313.48,312.36,313.46,129118.0
2018-04-26 11:20:00,313.48,313.87,313.29,313.87,38977.0,313.48,313.87,313.29,313.87,38977.0
2018-04-26 11:25:00,313.77,314.78,313.73,314.66,66833.0,313.77,314.78,313.73,314.66,66833.0
2018-04-26 11:30:00,314.61,314.8,314.04,314.3,72937.0,314.61,314.8,314.04,314.3,72937.0
2018-04-26 11:35:00,314.34,314.64,313.91,313.96,33257.0,314.34,314.64,313.91,313.96,33257.0
2018-04-26 11:40:00,313.91,314.06,313.01,313.3,49225.0,313.91,314.06,313.01,313.3,49225.0
2018-04-26 11:45:00,313.29,313.92,313.23,313.45,55291.0,313.29,313.92,313.23,313.45,55291.0
2018-04-26 11:50:00,313.36,313.74,313.0,313.34,42681.0,313.36,313.74,313.0,313.34,42681.0
2018-04-26 11:55:00,313.25,314.25,313.25,314.07,49811.0,313.25,314.25,313.25,314.07,49811.0
2018-04-26 12:00:00,314.06,314.54,313.68,313.86,41944.0,314.06,314.54,313.68,313.86,41944.0
2018-04-26 12:05:00,314.08,314.23,313.64,314.2,35926.0,314.08,314.23,313.64,314.2,35926.0
2018-04-26 12:10:00,314.3,314.7,313.82,313.82,38540.0,314.3,314.7,313.82,313.82,38540.0
2018-04-26 12:15:00,314.0,314.8,313.74,314.7,64439.0,314.0,314.8,313.74,314.7,64439.0
2018-04-26 12:20:00,314.67,315.34,314.51,315.17,80410.0,314.67,315.34,314.51,315.17,80410.0
2018-04-26 12:25:00,315.25,315.56,314.73,314.87,48561.0,315.25,315.56,314.73,314.87,48561.0
2018-04-26 12:30:00,315.0,315.55,314.7,315.45,54341.0,315.0,315.55,314.7,315.45,54341.0
2018-04-26 12:35:00,315.5,315.7,315.11,315.5,48505.0,315.5,315.7,315.11,315.5,48505.0
2018-04-26 12:40:00,315.41,315.75,315.13,315.74,32186.0,315.41,315.75,315.13,315.74,32186.0
2018-04-26 12:45:00,315.68,315.83,314.6,315.12,61162.0,315.68,315.83,314.6,315.12,61162.0
2018-04-26 12:50:00,315.16,315.34,314.76,315.17,48304.0,315.16,315.34,314.76,315.17,48304.0
2018-04-26 12:55:00,315.17,315.31,314.93,314.96,29098.0,315.17,315.31,314.93,314.96,29098.0
2018-04-26 13:00:00,315.05,315.76,315.05,315.74,39457.0,315.05,315.76,315.05,315.74,39457.0
2018-04-26 13:05:00,315.65,315.83,315.28,315.83,36894.0,315.65,315.83,315.28,315.83,36894.0
2018-04-26 13:10:00,315.8,315.93,315.55,315.93,46662.0,315.8,315.93,315.55,315.93,46662.0
2018-04-26 13:15:00,315.89,316.34,315.62,316.33,74443.0,315.89,316.34,315.62,316.33,74443.0
2018-04-26 13:20:00,316.37,316.48,315.82,316.26,53963.0,316.37,316.48,315.82,316.26,53963.0
2018-04-26 13:25:00,316.21,316.63,316.0,316.09,59299.0,316.21,316.63,316.0,316.09,59299.0
2018-04-26 13:30:00,316.11,316.31,315.7,316.07,54543.0,316.11,316.31,315.7,316.07,54543.0
2018-04-26 13:35:00,316.12,316.57,315.96,316.1,57835.0,316.12,316.57,315.96,316.1,57835.0
2018-04-26 13:40:00,316.12,316.5,315.28,315.51,66704.0,316.12,316.5,315.28,315.51,66704.0
2018-04-26 13:45:00,315.49,315.74,314.89,315.0,65353.0,315.49,315.74,314.89,315.0,65353.0
2018-04-26 13:50:00,314.92,315.2,314.57,314.74,90644.0,314.92,315.2,314.57,314.74,90644.0
2018-04-26 13:55:00,314.7,314.95,314.45,314.49,45328.0,314.7,314.95,314.45,314.49,45328.0
2018-04-26 14:00:00,314.46,314.53,313.93,314.4,68080.0,314.46,314.53,313.93,314.4,68080.0
2018-04-26 14:05:00,314.32,314.84,314.22,314.42,58321.0,314.32,314.84,314.22,314.42,58321.0
2018-04-26 14:10:00,314.44,314.8,314.27,314.46,46806.0,314.44,314.8,314.27,314.46,46806.0
2018-04-26 14:15:00,314.49,314.57,313.39,313.72,69974.0,314.49,314.57,313.39,313.72,69974.0
2018-04-26 14:20:00,313.65,313.99,313.33,313.44,47143.0,313.65,313.99,313.33,313.44,47143.0
2018-04-26 14:25:00,313.56,313.64,313.05,313.52,37953.0,313.56,313.64,313.05,313.52,37953.0
2018-04-26 14:30:00,313.53,314.08,313.37,313.89,40101.0,313.53,314.08,313.37,313.89,40101.0
2018-04-26 14:35:00,313.93,313.93,313.41,313.8,45559.0,313.93,313.93,313.41,313.8,45559.0
2018-04-26 14:40:00,314.0,314.67,313.97,314.59,49523.0,314.0,314.67,313.97,314.59,49523.0
2018-04-26 14:45:00,314.65,314.67,314.0,314.23,36305.0,314.65,314.67,314.0,314.23,36305.0
2018-04-26 14:50:00,314.28,314.38,313.45,313.97,34306.0,314.28,314.38,313.45,313.97,34306.0
2018-04-26 14:55:00,314.02,314.09,313.69,314.07,25055.0,314.02,314.09,313.69,314.07,25055.0
2018-04-26 15:00:00,314.07,314.5,313.94,314.43,32205.0,314.07,314.5,313.94,314.43,32205.0
2018-04-26 15:05:00,314.41,314.62,313.98,313.99,45707.0,314.41,314.62,313.98,313.99,45707.0
2018-04-26 15:10:00,314.0,314.53,313.87,314.53,31864.0,314.0,314.53,313.87,314.53,31864.0
2018-04-26 15:15:00,314.52,314.67,314.15,314.19,35284.0,314.52,314.67,314.15,314.19,35284.0
2018-04-26 15:20:00,314.17,314.24,313.58,313.99,38958.0,314.17,314.24,313.58,313.99,38958.0
2018-04-26 15:25:00,314.0,314.14,313.34,313.6,39315.0,314.0,314.14,313.34,313.6,39315.0
2018-04-26 15:30:00,313.63,314.05,313.41,313.91,53359.0,313.63,314.05,313.41,313.91,53359.0
2018-04-26 15:35:00,313.95,314.05,313.6,313.91,49818.0,313.95,314.05,313.6,313.91,49818.0
2018-04-26 15:40:00,313.85,314.14,313.39,314.09,61662.0,313.85,314.14,313.39,314.09,61662.0
2018-04-26 15:45:00,314.03,314.15,313.5,314.05,106393.0,314.03,314.15,313.5,314.05,106393.0
2018-04-26 15:50:00,314.0,314.46,313.33,314.35,154636.0,314.0,314.46,313.33,314.35,154636.0
2018-04-26 15:55:00,314.32,314.71,313.83,314.0,220808.0,314.32,314.71,313.83,314.0,220808.0
2018-04-27 09:30:00,316.25,317.45,315.5,315.83,276669.0,316.25,317.45,315.5,315.83,276669.0
2018-04-27 09:35:00,315.96,315.96,314.61,315.8,158843.0,315.96,315.96,314.61,315.8,158843.0
2018-04-27 09:40:00,315.75,316.0,313.5,314.16,156782.0,315.75,316.0,313.5,314.16,156782.0
2018-04-27 09:45:00,314.16,314.71,312.57,313.31,144846.0,314.16,314.71,312.57,313.31,144846.0
2018-04-27 09:50:00,313.37,313.62,309.15,310.88,229360.0,313.37,313.62,309.15,310.88,229360.0
2018-04-27 09:55:00,310.9,311.88,310.53,311.47,118519.0,310.9,311.88,310.53,311.47,118519.0
2018-04-27 10:00:00,311.34,314.6,311.27,314.5,164027.0,311.34,314.6,311.27,314.5,164027.0
2018-04-27 10:05:00,314.42,314.58,312.67,313.0,150087.0,314.42,314.58,312.67,313.0,150087.0
2018-04-27 10:10:00,313.0,313.17,311.66,312.29,95744.0,313.0,313.17,311.66,312.29,95744.0
2018-04-27 10:15:00,312.32,313.4,310.53,311.26,140501.0,312.32,313.4,310.53,311.26,140501.0
2018-04-27 10:20:00,311.09,311.66,310.3,310.6,83022.0,311.09,311.66,310.3,310.6,83022.0
2018-04-27 10:25:00,310.55,310.7,309.3,309.7,123217.0,310.55,310.7,309.3,309.7,123217.0
2018-04-27 10:30:00,309.69,309.79,308.3,308.88,138009.0,309.69,309.79,308.3,308.88,138009.0
2018-04-27 10:35:00,308.88,309.35,307.75,308.25,102605.0,308.88,309.35,307.75,308.25,102605.0
2018-04-27 10:40:00,308.17,308.61,307.25,308.49,103750.0,308.17,308.61,307.25,308.49,103750.0
2018-04-27 10:45:00,308.56,309.32,307.44,309.29,84246.0,308.56,309.32,307.44,309.29,84246.0
2018-04-27 10:50:00,309.3,309.31,307.02,307.09,92231.0,309.3,309.31,307.02,307.09,92231.0
2018-04-27 10:55:00,307.09,309.0,306.5,308.63,102204.0,307.09,309.0,306.5,308.63,102204.0
2018-04-27 11:00:00,308.58,309.75,308.55,308.55,81021.0,308.58,309.75,308.55,308.55,81021.0
2018-04-27 11:05:00,308.64,309.2,306.96,309.2,94274.0,308.64,309.2,306.96,309.2,94274.0
2018-04-27 11:10:00,309.11,309.43,308.55,309.11,60957.0,309.11,309.43,308.55,309.11,60957.0
2018-04-27 11:15:00,309.31,310.6,309.11,310.08,80092.0,309.31,310.6,309.11,310.08,80092.0
2018-04-27 11:20:00,310.0,310.86,309.59,310.7,74211.0,310.0,310.86,309.59,310.7,74211.0
2018-04-27 11:25:00,310.72,311.7,310.46,311.39,76368.0,310.72,311.7,310.46,311.39,76368.0
2018-04-27 11:30:00,311.2,311.42,310.5,310.67,53612.0,311.2,311.42,310.5,310.67,53612.0
2018-04-27 11:35:00,310.66,311.84,310.52,311.56,73319.0,310.66,311.84,310.52,311.56,73319.0
2018-04-27 11:40:00,311.66,311.67,310.35,310.7,65861.0,311.66,311.67,310.35,310.7,65861.0
2018-04-27 11:45:00,310.82,311.24,310.64,310.77,47265.0,310.82,311.24,310.64,310.77,47265.0
2018-04-27 11:50:00,310.78,310.96,309.68,310.15,56494.0,310.78,310.96,309.68,310.15,56494.0
2018-04-27 11:55:00,310.04,311.5,309.87,310.96,51632.0,310.04,311.5,309.87,310.96,51632.0
2018-04-27 12:00:00,311.04,312.4,311.04,312.23,89119.0,311.04,312.4,311.04,312.23,89119.0
2018-04-27 12:05:00,312.15,312.47,311.75,311.98,43127.0,312.15,312.47,311.75,311.98,43127.0
2018-04-27 12:10:00,311.85,312.73,311.85,312.41,58375.0,311.85,312.73,311.85,312.41,58375.0
2018-04-27 12:15:00,312.44,312.58,311.51,311.84,31746.0,312.44,312.58,311.51,311.84,31746.0
2018-04-27 12:20:00,311.6,312.05,310.71,310.89,59457.0,311.6,312.05,310.71,310.89,59457.0
2018-04-27 12:25:00,310.99,311.2,310.62,310.81,33161.0,310.99,311.2,310.62,310.81,33161.0
2018-04-27 12:30:00,310.74,311.54,310.2,310.2,59163.0,310.74,311.54,310.2,310.2,59163.0
2018-04-27 12:35:00,310.17,311.05,310.04,310.36,25439.0,310.17,311.05,310.04,310.36,25439.0
2018-04-27 12:40:00,310.4,310.96,310.03,310.68,22453.0,310.4,310.96,310.03,310.68,22453.0
2018-04-27 12:45:00,310.67,311.43,310.4,311.05,40075.0,310.67,311.43,310.4,311.05,40075.0
2018-04-27 12:50:00,311.08,311.5,310.92,311.34,21773.0,311.08,311.5,310.92,311.34,21773.0
2018-04-27 12:55:00,311.49,312.31,311.48,312.22,33737.0,311.49,312.31,311.48,312.22,33737.0
2018-04-27 13:00:00,312.38,312.44,311.88,311.88,26591.0,312.38,312.44,311.88,311.88,26591.0
2018-04-27 13:05:00,311.91,312.7,311.9,312.63,27656.0,311.91,312.7,311.9,312.63,27656.0
2018-04-27 13:10:00,312.63,313.66,312.55,313.44,75569.0,312.63,313.66,312.55,313.44,75569.0
2018-04-27 13:15:00,313.53,313.89,313.16,313.29,85258.0,313.53,313.89,313.16,313.29,85258.0
2018-04-27 13:20:00,313.22,313.4,312.55,312.85,51104.0,313.22,313.4,312.55,312.85,51104.0
2018-04-27 13:25:00,312.79,313.34,312.55,313.18,55196.0,312.79,313.34,312.55,313.18,55196.0
2018-04-27 13:30:00,313.08,313.32,312.72,313.09,39506.0,313.08,313.32,312.72,313.09,39506.0
2018-04-27 13:35:00,313.13,313.55,312.95,313.31,56809.0,313.13,313.55,312.95,313.31,56809.0
2018-04-27 13:40:00,313.33,313.39,312.55,312.7,31477.0,313.33,313.39,312.55,312.7,31477.0
2018-04-27 13:45:00,312.83,312.97,312.56,312.7,27344.0,312.83,312.97,312.56,312.7,27344.0
2018-04-27 13:50:00,312.65,313.3,312.65,312.96,26373.0,312.65,313.3,312.65,312.96,26373.0
2018-04-27 13:55:00,312.91,313.06,312.68,312.72,15878.0,312.91,313.06,312.68,312.72,15878.0
2018-04-27 14:00:00,312.92,313.15,312.55,312.94,28954.0,312.92,313.15,312.55,312.94,28954.0
2018-04-27 14:05:00,312.86,313.08,312.39,312.51,27014.0,312.86,313.08,312.39,312.51,27014.0
2018-04-27 14:10:00,312.53,312.84,312.13,312.58,35514.0,312.53,312.84,312.13,312.58,35514.0
2018-04-27 14:15:00,312.5,312.87,312.35,312.36,19004.0,312.5,312.87,312.35,312.36,19004.0
2018-04-27 14:20:00,312.27,312.51,311.89,312.27,17271.0,312.27,312.51,311.89,312.27,17271.0
2018-04-27 14:25:00,312.26,312.37,311.82,312.09,15350.0,312.26,312.37,311.82,312.09,15350.0
2018-04-27 14:30:00,311.9,312.59,311.79,312.56,29998.0,311.9,312.59,311.79,312.56,29998.0
2018-04-27 14:35:00,312.55,312.9,312.45,312.45,28320.0,312.55,312.9,312.45,312.45,28320.0
2018-04-27 14:40:00,312.56,312.69,312.1,312.33,25511.0,312.56,312.69,312.1,312.33,25511.0
2018-04-27 14:45:00,312.45,312.65,311.4,311.76,67801.0,312.45,312.65,311.4,311.76,67801.0
2018-04-27 14:50:00,311.78,311.79,311.01,311.27,55164.0,311.78,311.79,311.01,311.27,55164.0
2018-04-27 14:55:00,311.23,311.48,310.6,310.94,32408.0,311.23,311.48,310.6,310.94,32408.0
2018-04-27 15:00:00,310.85,311.71,310.43,311.65,52244.0,310.85,311.71,310.43,311.65,52244.0
2018-04-27 15:05:00,311.65,312.05,311.4,311.85,31789.0,311.65,312.05,311.4,311.85,31789.0
2018-04-27 15:10:00,311.89,312.19,311.12,311.59,39486.0,311.89,312.19,311.12,311.59,39486.0
2018-04-27 15:15:00,311.59,311.79,311.16,311.7,25461.0,311.59,311.79,311.16,311.7,25461.0
2018-04-27 15:20:00,311.63,311.66,311.22,311.33,21925.0,311.63,311.66,311.22,311.33,21925.0
2018-04-27 15:25:00,311.43,311.46,310.51,310.85,35906.0,311.43,311.46,310.51,310.85,35906.0
2018-04-27 15:30:00,310.76,312.33,310.61,312.33,65524.0,310.76,312.33,310.61,312.33,65524.0
2018-04-27 15:35:00,312.32,312.35,311.33,311.96,55001.0,312.32,312.35,311.33,311.96,55001.0
2018-04-27 15:40:00,311.92,312.48,311.36,311.68,66652.0,311.92,312.48,311.36,311.68,66652.0
2018-04-27 15:45:00,311.68,312.41,311.51,311.54,59495.0,311.68,312.41,311.51,311.54,59495.0
2018-04-27 15:50:00,311.57,312.27,311.23,311.96,103616.0,311.57,312.27,311.23,311.96,103616.0
2018-04-27 15:55:00,312.02,312.31,311.63,311.77,139502.0,312.02,312.31,311.63,311.77,139502.0
2018-04-30 09:30:00,311.26,313.27,311.0,311.95,206876.0,311.26,313.27,311.0,311.95,206876.0
2018-04-30 09:35:00,311.95,312.7,310.11,312.62,114439.0,311.95,312.7,310.11,312.62,114439.0
2018-04-30 09:40:00,312.67,313.62,312.51,312.75,116199.0,312.67,313.62,312.51,312.75,116199.0
2018-04-30 09:45:00,312.53,313.68,312.53,313.24,80612.0,312.53,313.68,312.53,313.24,80612.0
2018-04-30 09:50:00,313.29,315.65,313.29,315.26,149643.0,313.29,315.65,313.29,315.26,149643.0
2018-04-30 09:55:00,315.26,315.85,314.55,314.89,106636.0,315.26,315.85,314.55,314.89,106636.0
2018-04-30 10:00:00,314.86,317.85,314.86,316.78,238232.0,314.86,317.85,314.86,316.78,238232.0
2018-04-30 10:05:00,316.86,317.88,316.55,316.81,122854.0,316.86,317.88,316.55,316.81,122854.0
2018-04-30 10:10:00,316.96,317.87,316.89,317.27,91970.0,316.96,317.87,316.89,317.27,91970.0
2018-04-30 10:15:00,317.27,317.75,316.61,316.91,117707.0,317.27,317.75,316.61,316.91,117707.0
2018-04-30 10:20:00,316.91,317.06,315.35,315.86,115763.0,316.91,317.06,315.35,315.86,115763.0
2018-04-30 10:25:00,315.81,317.26,315.4,316.88,88525.0,315.81,317.26,315.4,316.88,88525.0
2018-04-30 10:30:00,316.84,317.48,316.48,316.96,63921.0,316.84,317.48,316.48,316.96,63921.0
2018-04-30 10:35:00,316.95,317.02,315.8,316.49,38957.0,316.95,317.02,315.8,316.49,38957.0
2018-04-30 10:40:00,316.45,317.0,316.16,316.25,35824.0,316.45,317.0,316.16,316.25,35824.0
2018-04-30 10:45:00,316.21,316.36,315.7,316.27,34295.0,316.21,316.36,315.7,316.27,34295.0
2018-04-30 10:50:00,316.22,316.5,315.5,315.95,47927.0,316.22,316.5,315.5,315.95,47927.0
2018-04-30 10:55:00,315.91,316.0,315.39,315.82,44719.0,315.91,316.0,315.39,315.82,44719.0
2018-04-30 11:00:00,315.89,316.29,315.53,315.77,64214.0,315.89,316.29,315.53,315.77,64214.0
2018-04-30 11:05:00,315.83,315.98,315.41,315.72,29578.0,315.83,315.98,315.41,315.72,29578.0
2018-04-30 11:10:00,315.64,316.5,315.63,316.4,59847.0,315.64,316.5,315.63,316.4,59847.0
2018-04-30 11:15:00,316.36,316.42,315.47,315.59,58548.0,316.36,316.42,315.47,315.59,58548.0
2018-04-30 11:20:00,315.64,315.73,315.14,315.39,48922.0,315.64,315.73,315.14,315.39,48922.0
2018-04-30 11:25:00,315.52,316.17,315.28,315.72,57242.0,315.52,316.17,315.28,315.72,57242.0
2018-04-30 11:30:00,315.72,316.04,315.57,316.04,35429.0,315.72,316.04,315.57,316.04,35429.0
2018-04-30 11:35:00,315.89,315.89,314.87,315.06,92728.0,315.89,315.89,314.87,315.06,92728.0
2018-04-30 11:40:00,315.05,315.13,314.53,314.84,47541.0,315.05,315.13,314.53,314.84,47541.0
2018-04-30 11:45:00,314.64,315.09,314.01,314.11,39994.0,314.64,315.09,314.01,314.11,39994.0
2018-04-30 11:50:00,314.1,314.44,313.66,313.78,54900.0,314.1,314.44,313.66,313.78,54900.0
2018-04-30 11:55:00,313.79,314.07,312.9,313.76,67407.0,313.79,314.07,312.9,313.76,67407.0
2018-04-30 12:00:00,313.64,314.0,313.06,313.36,31941.0,313.64,314.0,313.06,313.36,31941.0
2018-04-30 12:05:00,313.52,313.53,312.06,312.3,40914.0,313.52,313.53,312.06,312.3,40914.0
2018-04-30 12:10:00,312.15,312.76,311.81,312.35,71491.0,312.15,312.76,311.81,312.35,71491.0
2018-04-30 12:15:00,312.16,312.42,310.61,311.47,94324.0,312.16,312.42,310.61,311.47,94324.0
2018-04-30 12:20:00,311.53,312.37,311.41,312.01,44123.0,311.53,312.37,311.41,312.01,44123.0
2018-04-30 12:25:00,312.06,313.2,311.76,313.06,68341.0,312.06,313.2,311.76,313.06,68341.0
2018-04-30 12:30:00,313.07,313.4,312.85,313.15,45132.0,313.07,313.4,312.85,313.15,45132.0
2018-04-30 12:35:00,313.23,313.31,312.84,313.03,29190.0,313.23,313.31,312.84,313.03,29190.0
2018-04-30 12:40:00,313.03,313.66,312.6,313.52,34676.0,313.03,313.66,312.6,313.52,34676.0
2018-04-30 12:45:00,313.48,313.58,312.45,312.7,26604.0,313.48,313.58,312.45,312.7,26604.0
2018-04-30 12:50:00,312.83,312.93,311.73,312.3,47660.0,312.83,312.93,311.73,312.3,47660.0
2018-04-30 12:55:00,312.43,313.33,312.05,313.26,36514.0,312.43,313.33,312.05,313.26,36514.0
2018-04-30 13:00:00,313.33,313.41,312.87,312.9,24904.0,313.33,313.41,312.87,312.9,24904.0
2018-04-30 13:05:00,312.89,313.39,312.89,313.04,22323.0,312.89,313.39,312.89,313.04,22323.0
2018-04-30 13:10:00,312.96,313.19,312.35,312.89,28779.0,312.96,313.19,312.35,312.89,28779.0
2018-04-30 13:15:00,312.97,313.71,312.95,313.2,58209.0,312.97,313.71,312.95,313.2,58209.0
2018-04-30 13:20:00,313.18,314.24,313.0,313.28,52939.0,313.18,314.24,313.0,313.28,52939.0
2018-04-30 13:25:00,313.18,313.53,313.12,313.44,20363.0,313.18,313.53,313.12,313.44,20363.0
2018-04-30 13:30:00,313.48,313.69,312.75,313.23,23631.0,313.48,313.69,312.75,313.23,23631.0
2018-04-30 13:35:00,312.98,313.54,312.92,313.03,46528.0,312.98,313.54,312.92,313.03,46528.0
2018-04-30 13:40:00,313.02,313.38,313.0,313.21,21342.0,313.02,313.38,313.0,313.21,21342.0
2018-04-30 13:45:00,313.2,313.28,312.85,312.95,34482.0,313.2,313.28,312.85,312.95,34482.0
2018-04-30 13:50:00,313.03,313.04,312.2,312.5,38337.0,313.03,313.04,312.2,312.5,38337.0
2018-04-30 13:55:00,312.48,312.64,312.2,312.57,23560.0,312.48,312.64,312.2,312.57,23560.0
2018-04-30 14:00:00,312.56,312.6,311.88,312.09,38950.0,312.56,312.6,311.88,312.09,38950.0
2018-04-30 14:05:00,312.08,312.26,311.21,311.75,64452.0,312.08,312.26,311.21,311.75,64452.0
2018-04-30 14:10:00,311.55,311.71,310.81,311.48,38940.0,311.55,311.71,310.81,311.48,38940.0
2018-04-30 14:15:00,311.61,312.09,311.54,311.77,35426.0,311.61,312.09,311.54,311.77,35426.0
2018-04-30 14:20:00,311.7,312.88,311.69,312.5,27735.0,311.7,312.88,311.69,312.5,27735.0
2018-04-30 14:25:00,312.5,313.42,312.46,312.92,55678.0,312.5,313.42,312.46,312.92,55678.0
2018-04-30 14:30:00,312.82,313.21,312.55,312.78,25666.0,312.82,313.21,312.55,312.78,25666.0
2018-04-30 14:35:00,312.67,313.18,312.64,312.8,21578.0,312.67,313.18,312.64,312.8,21578.0
2018-04-30 14:40:00,312.88,312.97,312.24,312.47,24834.0,312.88,312.97,312.24,312.47,24834.0
2018-04-30 14:45:00,312.49,312.89,312.08,312.8,27838.0,312.49,312.89,312.08,312.8,27838.0
2018-04-30 14:50:00,312.9,313.07,312.27,312.52,40123.0,312.9,313.07,312.27,312.52,40123.0
2018-04-30 14:55:00,312.63,312.85,312.28,312.43,17830.0,312.63,312.85,312.28,312.43,17830.0
2018-04-30 15:00:00,312.41,312.75,312.3,312.39,17852.0,312.41,312.75,312.3,312.39,17852.0
2018-04-30 15:05:00,312.23,312.95,312.01,312.95,25590.0,312.23,312.95,312.01,312.95,25590.0
2018-04-30 15:10:00,312.94,313.16,312.75,312.9,37147.0,312.94,313.16,312.75,312.9,37147.0
2018-04-30 15:15:00,312.9,313.25,312.51,313.15,25764.0,312.9,313.25,312.51,313.15,25764.0
2018-04-30 15:20:00,313.07,313.25,312.12,312.22,35179.0,313.07,313.25,312.12,312.22,35179.0
2018-04-30 15:25:00,312.27,312.92,312.25,312.76,15410.0,312.27,312.92,312.25,312.76,15410.0
2018-04-30 15:30:00,312.66,313.4,312.56,313.1,53144.0,312.66,313.4,312.56,313.1,53144.0
2018-04-30 15:35:00,313.0,313.42,312.63,313.42,34964.0,313.0,313.42,312.63,313.42,34964.0
2018-04-30 15:40:00,313.44,313.6,312.79,312.8,52003.0,313.44,313.6,312.79,312.8,52003.0
2018-04-30 15:45:00,312.99,313.5,312.92,313.4,37398.0,312.99,313.5,312.92,313.4,37398.0
2018-04-30 15:50:00,313.36,313.77,312.2,312.37,107690.0,313.36,313.77,312.2,312.37,107690.0
2018-04-30 15:55:00,312.42,312.77,312.33,312.46,163877.0,312.42,312.77,312.33,312.46,163877.0
2018-05-01 09:30:00,310.36,312.4,310.21,311.59,136259.0,310.36,312.4,310.21,311.59,136259.0
2018-05-01 09:35:00,311.71,311.78,309.13,309.64,142163.0,311.71,311.78,309.13,309.64,142163.0
2018-05-01 09:40:00,309.57,309.66,308.16,308.46,143574.0,309.57,309.66,308.16,308.46,143574.0
2018-05-01 09:45:00,308.45,309.84,308.0,309.36,104690.0,308.45,309.84,308.0,309.36,104690.0
2018-05-01 09:50:00,309.38,309.82,309.0,309.39,64138.0,309.38,309.82,309.0,309.39,64138.0
2018-05-01 09:55:00,309.31,311.69,309.27,310.97,135766.0,309.31,311.69,309.27,310.97,135766.0
2018-05-01 10:00:00,310.75,311.36,310.15,310.31,88300.0,310.75,311.36,310.15,310.31,88300.0
2018-05-01 10:05:00,310.24,310.49,309.64,310.01,69950.0,310.24,310.49,309.64,310.01,69950.0
2018-05-01 10:10:00,309.86,311.49,309.69,311.23,59351.0,309.86,311.49,309.69,311.23,59351.0
2018-05-01 10:15:00,311.24,311.51,310.75,311.27,57812.0,311.24,311.51,310.75,311.27,57812.0
2018-05-01 10:20:00,311.27,312.3,310.96,311.45,90026.0,311.27,312.3,310.96,311.45,90026.0
2018-05-01 10:25:00,311.45,312.04,311.26,311.71,65951.0,311.45,312.04,311.26,311.71,65951.0
2018-05-01 10:30:00,311.75,311.95,311.27,311.64,96670.0,311.75,311.95,311.27,311.64,96670.0
2018-05-01 10:35:00,311.61,311.62,310.65,310.79,49610.0,311.61,311.62,310.65,310.79,49610.0
2018-05-01 10:40:00,310.92,311.44,310.8,311.28,24768.0,310.92,311.44,310.8,311.28,24768.0
2018-05-01 10:45:00,311.44,311.51,309.9,310.03,77766.0,311.44,311.51,309.9,310.03,77766.0
2018-05-01 10:50:00,309.93,310.11,309.0,309.18,76452.0,309.93,310.11,309.0,309.18,76452.0
2018-05-01 10:55:00,309.18,309.7,309.0,309.04,36013.0,309.18,309.7,309.0,309.04,36013.0
2018-05-01 11:00:00,308.93,308.93,308.13,308.52,56561.0,308.93,308.93,308.13,308.52,56561.0
2018-05-01 11:05:00,308.52,309.53,308.38,309.08,52029.0,308.52,309.53,308.38,309.08,52029.0
2018-05-01 11:10:00,309.14,309.66,308.96,309.59,42182.0,309.14,309.66,308.96,309.59,42182.0
2018-05-01 11:15:00,309.56,310.08,309.46,309.74,46921.0,309.56,310.08,309.46,309.74,46921.0
2018-05-01 11:20:00,309.72,310.25,309.66,309.9,56450.0,309.72,310.25,309.66,309.9,56450.0
2018-05-01 11:25:00,310.05,310.05,309.34,309.89,31401.0,310.05,310.05,309.34,309.89,31401.0
2018-05-01 11:30:00,309.89,310.3,309.47,309.74,35222.0,309.89,310.3,309.47,309.74,35222.0
2018-05-01 11:35:00,309.75,309.75,308.99,309.25,41071.0,309.75,309.75,308.99,309.25,41071.0
2018-05-01 11:40:00,309.3,309.99,309.08,309.08,22595.0,309.3,309.99,309.08,309.08,22595.0
2018-05-01 11:45:00,309.0,309.25,308.22,308.28,45847.0,309.0,309.25,308.22,308.28,45847.0
2018-05-01 11:50:00,308.22,308.28,307.43,307.68,108259.0,308.22,308.28,307.43,307.68,108259.0
2018-05-01 11:55:00,307.68,307.89,307.5,307.64,88137.0,307.68,307.89,307.5,307.64,88137.0
2018-05-01 12:00:00,307.69,308.24,307.27,307.47,60731.0,307.69,308.24,307.27,307.47,60731.0
2018-05-01 12:05:00,307.43,308.65,307.42,308.64,30726.0,307.43,308.65,307.42,308.64,30726.0
2018-05-01 12:10:00,308.42,308.5,307.73,307.73,43241.0,308.42,308.5,307.73,307.73,43241.0
2018-05-01 12:15:00,307.82,308.05,307.57,307.72,23723.0,307.82,308.05,307.57,307.72,23723.0
2018-05-01 12:20:00,307.7,308.06,307.59,307.99,25971.0,307.7,308.06,307.59,307.99,25971.0
2018-05-01 12:25:00,308.01,308.5,307.55,308.31,43288.0,308.01,308.5,307.55,308.31,43288.0
2018-05-01 12:30:00,308.37,308.61,308.08,308.51,24947.0,308.37,308.61,308.08,308.51,24947.0
2018-05-01 12:35:00,308.45,308.46,308.05,308.3,20834.0,308.45,308.46,308.05,308.3,20834.0
2018-05-01 12:40:00,308.25,308.55,308.0,308.05,24807.0,308.25,308.55,308.0,308.05,24807.0
2018-05-01 12:45:00,308.12,308.13,307.44,307.57,35973.0,308.12,308.13,307.44,307.57,35973.0
2018-05-01 12:50:00,307.55,307.93,307.19,307.55,34008.0,307.55,307.93,307.19,307.55,34008.0
2018-05-01 12:55:00,307.7,307.95,307.5,307.72,20827.0,307.7,307.95,307.5,307.72,20827.0
2018-05-01 13:00:00,307.73,307.73,307.01,307.34,68019.0,307.73,307.73,307.01,307.34,68019.0
2018-05-01 13:05:00,307.28,307.4,306.69,306.87,50803.0,307.28,307.4,306.69,306.87,50803.0
2018-05-01 13:10:00,306.87,307.76,306.83,307.52,35244.0,306.87,307.76,306.83,307.52,35244.0
2018-05-01 13:15:00,307.58,307.99,307.5,307.88,25332.0,307.58,307.99,307.5,307.88,25332.0
2018-05-01 13:20:00,307.9,307.9,307.5,307.74,10971.0,307.9,307.9,307.5,307.74,10971.0
2018-05-01 13:25:00,307.73,307.84,307.44,307.67,26716.0,307.73,307.84,307.44,307.67,26716.0
2018-05-01 13:30:00,307.65,308.07,307.49,307.64,26244.0,307.65,308.07,307.49,307.64,26244.0
2018-05-01 13:35:00,307.72,308.12,307.64,307.84,15013.0,307.72,308.12,307.64,307.84,15013.0
2018-05-01 13:40:00,307.84,308.48,307.63,308.48,21745.0,307.84,308.48,307.63,308.48,21745.0
2018-05-01 13:45:00,308.49,309.45,308.44,309.19,89065.0,308.49,309.45,308.44,309.19,89065.0
2018-05-01 13:50:00,309.25,309.7,309.16,309.51,34387.0,309.25,309.7,309.16,309.51,34387.0
2018-05-01 13:55:00,309.52,309.75,309.28,309.46,54455.0,309.52,309.75,309.28,309.46,54455.0
2018-05-01 14:00:00,309.49,310.04,309.44,309.71,62276.0,309.49,310.04,309.44,309.71,62276.0
2018-05-01 14:05:00,309.82,309.84,309.3,309.63,41661.0,309.82,309.84,309.3,309.63,41661.0
2018-05-01 14:10:00,309.7,309.93,309.38,309.53,25637.0,309.7,309.93,309.38,309.53,25637.0
2018-05-01 14:15:00,309.5,309.95,309.41,309.94,40518.0,309.5,309.95,309.41,309.94,40518.0
2018-05-01 14:20:00,309.95,310.29,309.8,310.09,57242.0,309.95,310.29,309.8,310.09,57242.0
2018-05-01 14:25:00,309.98,310.14,309.74,309.9,34411.0,309.98,310.14,309.74,309.9,34411.0
2018-05-01 14:30:00,309.93,310.15,309.65,309.8,27919.0,309.93,310.15,309.65,309.8,27919.0
2018-05-01 14:35:00,309.84,310.09,309.65,309.95,22030.0,309.84,310.09,309.65,309.95,22030.0
2018-05-01 14:40:00,309.87,310.5,309.63,310.44,44935.0,309.87,310.5,309.63,310.44,44935.0
2018-05-01 14:45:00,310.44,310.55,309.98,310.04,61610.0,310.44,310.55,309.98,310.04,61610.0
2018-05-01 14:50:00,309.99,310.31,309.75,310.25,46673.0,309.99,310.31,309.75,310.25,46673.0
2018-05-01 14:55:00,310.27,310.6,310.17,310.58,42673.0,310.27,310.6,310.17,310.58,42673.0
2018-05-01 15:00:00,310.59,311.1,310.42,310.54,45724.0,310.59,311.1,310.42,310.54,45724.0
2018-05-01 15:05:00,310.51,311.28,310.48,311.1,26973.0,310.51,311.28,310.48,311.1,26973.0
2018-05-01 15:10:00,311.15,311.19,310.5,310.66,32378.0,311.15,311.19,310.5,310.66,32378.0
2018-05-01 15:15:00,310.67,310.82,310.29,310.33,55251.0,310.67,310.82,310.29,310.33,55251.0
2018-05-01 15:20:00,310.31,310.91,310.13,310.34,35713.0,310.31,310.91,310.13,310.34,35713.0
2018-05-01 15:25:00,310.45,310.56,309.89,310.3,31209.0,310.45,310.56,309.89,310.3,31209.0
2018-05-01 15:30:00,310.34,310.8,310.34,310.52,44104.0,310.34,310.8,310.34,310.52,44104.0
2018-05-01 15:35:00,310.66,311.08,310.55,310.61,53355.0,310.66,311.08,310.55,310.61,53355.0
2018-05-01 15:40:00,310.74,311.17,310.69,310.98,34960.0,310.74,311.17,310.69,310.98,34960.0
2018-05-01 15:45:00,310.99,312.02,310.91,311.78,79802.0,310.99,312.02,310.91,311.78,79802.0
2018-05-01 15:50:00,311.86,313.19,311.86,313.17,142222.0,311.86,313.19,311.86,313.17,142222.0
2018-05-01 15:55:00,313.18,313.48,312.85,313.3,253237.0,313.18,313.48,312.85,313.3,253237.0
2018-05-02 09:30:00,312.1,312.63,311.08,311.72,136450.0,312.1,312.63,311.08,311.72,136450.0
2018-05-02 09:35:00,311.86,312.23,310.4,311.14,95991.0,311.86,312.23,310.4,311.14,95991.0
2018-05-02 09:40:00,311.17,314.12,311.01,313.98,136581.0,311.17,314.12,311.01,313.98,136581.0
2018-05-02 09:45:00,314.02,314.58,313.06,314.11,93058.0,314.02,314.58,313.06,314.11,93058.0
2018-05-02 09:50:00,314.14,315.4,313.85,314.95,115690.0,314.14,315.4,313.85,314.95,115690.0
2018-05-02 09:55:00,314.96,315.15,313.73,313.93,63939.0,314.96,315.15,313.73,313.93,63939.0
2018-05-02 10:00:00,314.04,315.74,313.92,315.5,70393.0,314.04,315.74,313.92,315.5,70393.0
2018-05-02 10:05:00,315.31,315.77,315.02,315.28,46364.0,315.31,315.77,315.02,315.28,46364.0
2018-05-02 10:10:00,315.15,315.8,314.64,315.47,69464.0,315.15,315.8,314.64,315.47,69464.0
2018-05-02 10:15:00,315.58,316.25,315.32,316.11,77206.0,315.58,316.25,315.32,316.11,77206.0
2018-05-02 10:20:00,316.11,317.1,315.78,315.98,126822.0,316.11,317.1,315.78,315.98,126822.0
2018-05-02 10:25:00,315.86,316.71,315.41,315.66,70828.0,315.86,316.71,315.41,315.66,70828.0
2018-05-02 10:30:00,315.63,316.26,315.15,315.98,55772.0,315.63,316.26,315.15,315.98,55772.0
2018-05-02 10:35:00,315.96,316.2,315.54,315.54,36444.0,315.96,316.2,315.54,315.54,36444.0
2018-05-02 10:40:00,315.69,315.8,314.22,314.22,58179.0,315.69,315.8,314.22,314.22,58179.0
2018-05-02 10:45:00,314.35,314.84,314.22,314.54,68907.0,314.35,314.84,314.22,314.54,68907.0
2018-05-02 10:50:00,314.53,314.75,314.15,314.67,35133.0,314.53,314.75,314.15,314.67,35133.0
2018-05-02 10:55:00,314.53,314.69,313.86,314.32,44021.0,314.53,314.69,313.86,314.32,44021.0
2018-05-02 11:00:00,314.21,314.65,313.74,314.27,30543.0,314.21,314.65,313.74,314.27,30543.0
2018-05-02 11:05:00,314.13,314.4,314.01,314.21,14637.0,314.13,314.4,314.01,314.21,14637.0
2018-05-02 11:10:00,314.17,314.9,314.13,314.8,30578.0,314.17,314.9,314.13,314.8,30578.0
2018-05-02 11:15:00,314.91,315.24,314.51,314.8,64333.0,314.91,315.24,314.51,314.8,64333.0
2018-05-02 11:20:00,314.61,315.05,314.61,314.86,22070.0,314.61,315.05,314.61,314.86,22070.0
2018-05-02 11:25:00,314.86,314.92,313.8,314.2,32505.0,314.86,314.92,313.8,314.2,32505.0
2018-05-02 11:30:00,314.25,314.28,313.67,314.0,25313.0,314.25,314.28,313.67,314.0,25313.0
2018-05-02 11:35:00,313.94,314.32,313.65,313.72,32419.0,313.94,314.32,313.65,313.72,32419.0
2018-05-02 11:40:00,313.72,313.98,312.8,312.94,40548.0,313.72,313.98,312.8,312.94,40548.0
2018-05-02 11:45:00,312.9,313.19,312.58,313.01,39391.0,312.9,313.19,312.58,313.01,39391.0
2018-05-02 11:50:00,312.91,313.59,312.76,313.14,36746.0,312.91,313.59,312.76,313.14,36746.0
2018-05-02 11:55:00,313.17,313.61,313.0,313.42,17966.0,313.17,313.61,313.0,313.42,17966.0
2018-05-02 12:00:00,313.32,313.33,312.6,312.89,21462.0,313.32,313.33,312.6,312.89,21462.0
2018-05-02 12:05:00,312.85,313.23,312.58,313.23,15554.0,312.85,313.23,312.58,313.23,15554.0
2018-05-02 12:10:00,313.17,314.0,313.17,313.79,26004.0,313.17,314.0,313.17,313.79,26004.0
2018-05-02 12:15:00,313.87,314.25,313.62,313.98,25436.0,313.87,314.25,313.62,313.98,25436.0
2018-05-02 12:20:00,313.91,313.91,313.55,313.72,11920.0,313.91,313.91,313.55,313.72,11920.0
2018-05-02 12:25:00,313.69,314.13,313.48,313.99,28887.0,313.69,314.13,313.48,313.99,28887.0
2018-05-02 12:30:00,313.98,314.04,313.69,313.89,9323.0,313.98,314.04,313.69,313.89,9323.0
2018-05-02 12:35:00,313.8,313.99,313.5,313.57,19953.0,313.8,313.99,313.5,313.57,19953.0
2018-05-02 12:40:00,313.55,313.82,313.51,313.61,10935.0,313.55,313.82,313.51,313.61,10935.0
2018-05-02 12:45:00,313.64,313.65,313.12,313.4,14998.0,313.64,313.65,313.12,313.4,14998.0
2018-05-02 12:50:00,313.37,313.69,313.21,313.69,11689.0,313.37,313.69,313.21,313.69,11689.0
2018-05-02 12:55:00,313.62,314.16,313.46,313.6,38478.0,313.62,314.16,313.46,313.6,38478.0
2018-05-02 13:00:00,313.69,314.92,313.69,314.7,31140.0,313.69,314.92,313.69,314.7,31140.0
2018-05-02 13:05:00,314.69,314.78,314.5,314.57,59402.0,314.69,314.78,314.5,314.57,59402.0
2018-05-02 13:10:00,314.62,314.87,314.47,314.87,15982.0,314.62,314.87,314.47,314.87,15982.0
2018-05-02 13:15:00,314.91,315.0,314.67,314.72,30318.0,314.91,315.0,314.67,314.72,30318.0
2018-05-02 13:20:00,314.72,314.96,314.4,314.59,11682.0,314.72,314.96,314.4,314.59,11682.0
2018-05-02 13:25:00,314.62,314.84,314.46,314.64,9917.0,314.62,314.84,314.46,314.64,9917.0
2018-05-02 13:30:00,314.66,314.79,314.11,314.11,19380.0,314.66,314.79,314.11,314.11,19380.0
2018-05-02 13:35:00,314.1,314.48,314.08,314.18,12967.0,314.1,314.48,314.08,314.18,12967.0
2018-05-02 13:40:00,314.23,314.49,314.1,314.33,8118.0,314.23,314.49,314.1,314.33,8118.0
2018-05-02 13:45:00,314.39,314.48,313.94,313.94,12438.0,314.39,314.48,313.94,313.94,12438.0
2018-05-02 13:50:00,313.93,314.19,313.75,313.94,11728.0,313.93,314.19,313.75,313.94,11728.0
2018-05-02 13:55:00,314.15,314.25,313.84,314.25,11538.0,314.15,314.25,313.84,314.25,11538.0
2018-05-02 14:00:00,314.29,315.52,314.17,315.36,66782.0,314.29,315.52,314.17,315.36,66782.0
2018-05-02 14:05:00,315.38,316.0,314.78,316.0,72429.0,315.38,316.0,314.78,316.0,72429.0
2018-05-02 14:10:00,316.05,316.25,315.34,315.48,50560.0,316.05,316.25,315.34,315.48,50560.0
2018-05-02 14:15:00,315.42,316.0,315.42,315.56,44226.0,315.42,316.0,315.42,315.56,44226.0
2018-05-02 14:20:00,315.62,315.95,314.65,315.24,41211.0,315.62,315.95,314.65,315.24,41211.0
2018-05-02 14:25:00,315.23,316.1,314.97,315.83,54575.0,315.23,316.1,314.97,315.83,54575.0
2018-05-02 14:30:00,315.84,316.25,315.59,315.82,29524.0,315.84,316.25,315.59,315.82,29524.0
2018-05-02 14:35:00,315.81,316.05,315.21,315.72,49187.0,315.81,316.05,315.21,315.72,49187.0
2018-05-02 14:40:00,315.72,315.93,315.36,315.8,24214.0,315.72,315.93,315.36,315.8,24214.0
2018-05-02 14:45:00,315.77,316.07,315.5,315.77,39321.0,315.77,316.07,315.5,315.77,39321.0
2018-05-02 14:50:00,315.83,316.2,314.84,315.03,71700.0,315.83,316.2,314.84,315.03,71700.0
2018-05-02 14:55:00,315.07,315.58,314.72,315.35,32048.0,315.07,315.58,314.72,315.35,32048.0
2018-05-02 15:00:00,315.45,315.63,315.11,315.59,22479.0,315.45,315.63,315.11,315.59,22479.0
2018-05-02 15:05:00,315.54,316.01,315.54,315.96,50781.0,315.54,316.01,315.54,315.96,50781.0
2018-05-02 15:10:00,315.88,315.88,315.45,315.6,22496.0,315.88,315.88,315.45,315.6,22496.0
2018-05-02 15:15:00,315.62,315.8,315.05,315.14,56259.0,315.62,315.8,315.05,315.14,56259.0
2018-05-02 15:20:00,315.1,315.13,313.88,313.97,50690.0,315.1,315.13,313.88,313.97,50690.0
2018-05-02 15:25:00,314.01,314.71,313.99,314.39,52393.0,314.01,314.71,313.99,314.39,52393.0
2018-05-02 15:30:00,314.43,314.81,313.9,314.63,74202.0,314.43,314.81,313.9,314.63,74202.0
2018-05-02 15:35:00,314.54,314.84,314.25,314.78,40271.0,314.54,314.84,314.25,314.78,40271.0
2018-05-02 15:40:00,314.82,315.04,314.43,314.5,64833.0,314.82,315.04,314.43,314.5,64833.0
2018-05-02 15:45:00,314.56,314.72,313.6,313.61,76334.0,314.56,314.72,313.6,313.61,76334.0
2018-05-02 15:50:00,313.56,313.97,313.15,313.69,88077.0,313.56,313.97,313.15,313.69,88077.0
2018-05-02 15:55:00,313.71,314.04,313.25,313.36,134014.0,313.71,314.04,313.25,313.36,134014.0
2018-05-03 09:30:00,312.59,312.59,309.19,309.31,195331.0,312.59,312.59,309.19,309.31,195331.0
2018-05-03 09:35:00,309.41,310.77,308.98,309.57,99696.0,309.41,310.77,308.98,309.57,99696.0
2018-05-03 09:40:00,309.5,309.82,308.57,308.99,120177.0,309.5,309.82,308.57,308.99,120177.0
2018-05-03 09:45:00,308.81,309.9,308.56,309.82,155764.0,308.81,309.9,308.56,309.82,155764.0
2018-05-03 09:50:00,309.74,310.68,309.4,310.23,103422.0,309.74,310.68,309.4,310.23,103422.0
2018-05-03 09:55:00,310.19,311.39,310.19,310.79,98709.0,310.19,311.39,310.19,310.79,98709.0
2018-05-03 10:00:00,310.79,310.82,309.75,310.16,69754.0,310.79,310.82,309.75,310.16,69754.0
2018-05-03 10:05:00,310.01,310.79,309.56,310.76,47363.0,310.01,310.79,309.56,310.76,47363.0
2018-05-03 10:10:00,310.57,310.8,309.54,309.71,139732.0,310.57,310.8,309.54,309.71,139732.0
2018-05-03 10:15:00,309.76,310.27,309.36,309.71,38587.0,309.76,310.27,309.36,309.71,38587.0
2018-05-03 10:20:00,309.54,309.87,308.8,309.28,58851.0,309.54,309.87,308.8,309.28,58851.0
2018-05-03 10:25:00,309.08,309.79,308.95,309.76,36262.0,309.08,309.79,308.95,309.76,36262.0
2018-05-03 10:30:00,309.59,310.05,308.9,308.94,50361.0,309.59,310.05,308.9,308.94,50361.0
2018-05-03 10:35:00,308.8,308.8,307.11,307.4,117255.0,308.8,308.8,307.11,307.4,117255.0
2018-05-03 10:40:00,307.33,307.69,306.42,307.43,110927.0,307.33,307.69,306.42,307.43,110927.0
2018-05-03 10:45:00,307.55,307.89,307.25,307.5,46083.0,307.55,307.89,307.25,307.5,46083.0
2018-05-03 10:50:00,307.42,307.53,306.79,307.38,66470.0,307.42,307.53,306.79,307.38,66470.0
2018-05-03 10:55:00,307.26,307.26,305.73,307.02,124502.0,307.26,307.26,305.73,307.02,124502.0
2018-05-03 11:00:00,307.07,307.39,306.21,306.6,56811.0,307.07,307.39,306.21,306.6,56811.0
2018-05-03 11:05:00,306.65,307.36,306.5,306.98,53995.0,306.65,307.36,306.5,306.98,53995.0
2018-05-03 11:10:00,307.02,307.7,306.52,307.31,67584.0,307.02,307.7,306.52,307.31,67584.0
2018-05-03 11:15:00,307.46,307.74,307.08,307.25,44819.0,307.46,307.74,307.08,307.25,44819.0
2018-05-03 11:20:00,307.26,307.54,306.6,307.3,32061.0,307.26,307.54,306.6,307.3,32061.0
2018-05-03 11:25:00,307.27,307.77,306.55,306.81,35023.0,307.27,307.77,306.55,306.81,35023.0
2018-05-03 11:30:00,306.85,307.23,306.5,307.14,40149.0,306.85,307.23,306.5,307.14,40149.0
2018-05-03 11:35:00,307.16,307.38,306.59,307.05,35669.0,307.16,307.38,306.59,307.05,35669.0
2018-05-03 11:40:00,307.08,307.19,306.21,307.05,33972.0,307.08,307.19,306.21,307.05,33972.0
2018-05-03 11:45:00,307.11,307.81,306.65,307.81,48421.0,307.11,307.81,306.65,307.81,48421.0
2018-05-03 11:50:00,307.8,308.65,307.23,308.57,65164.0,307.8,308.65,307.23,308.57,65164.0
2018-05-03 11:55:00,308.55,308.71,308.14,308.28,40111.0,308.55,308.71,308.14,308.28,40111.0
2018-05-03 12:00:00,308.19,308.59,307.82,308.1,28911.0,308.19,308.59,307.82,308.1,28911.0
2018-05-03 12:05:00,308.02,308.6,308.0,308.13,30525.0,308.02,308.6,308.0,308.13,30525.0
2018-05-03 12:10:00,308.22,308.35,307.55,307.96,40528.0,308.22,308.35,307.55,307.96,40528.0
2018-05-03 12:15:00,308.1,308.1,307.48,307.7,19011.0,308.1,308.1,307.48,307.7,19011.0
2018-05-03 12:20:00,307.73,308.08,307.39,307.5,25131.0,307.73,308.08,307.39,307.5,25131.0
2018-05-03 12:25:00,307.41,307.56,306.98,307.14,44834.0,307.41,307.56,306.98,307.14,44834.0
2018-05-03 12:30:00,307.26,308.1,307.2,308.1,20003.0,307.26,308.1,307.2,308.1,20003.0
2018-05-03 12:35:00,307.94,309.2,307.87,309.2,45793.0,307.94,309.2,307.87,309.2,45793.0
2018-05-03 12:40:00,309.15,310.19,308.94,309.95,87145.0,309.15,310.19,308.94,309.95,87145.0
2018-05-03 12:45:00,309.95,310.44,309.78,310.24,66966.0,309.95,310.44,309.78,310.24,66966.0
2018-05-03 12:50:00,310.29,311.88,309.89,311.47,95900.0,310.29,311.88,309.89,311.47,95900.0
2018-05-03 12:55:00,311.62,311.89,311.27,311.58,40831.0,311.62,311.89,311.27,311.58,40831.0
2018-05-03 13:00:00,311.54,311.76,310.62,310.62,46758.0,311.54,311.76,310.62,310.62,46758.0
2018-05-03 13:05:00,310.77,311.28,310.41,310.66,22870.0,310.77,311.28,310.41,310.66,22870.0
2018-05-03 13:10:00,310.64,311.23,310.35,310.72,23203.0,310.64,311.23,310.35,310.72,23203.0
2018-05-03 13:15:00,310.72,312.16,310.69,311.05,62400.0,310.72,312.16,310.69,311.05,62400.0
2018-05-03 13:20:00,311.25,311.53,310.45,310.55,24729.0,311.25,311.53,310.45,310.55,24729.0
2018-05-03 13:25:00,310.65,310.65,310.05,310.34,35890.0,310.65,310.65,310.05,310.34,35890.0
2018-05-03 13:30:00,310.3,311.14,310.21,311.04,46779.0,310.3,311.14,310.21,311.04,46779.0
2018-05-03 13:35:00,311.05,311.7,311.05,311.4,32076.0,311.05,311.7,311.05,311.4,32076.0
2018-05-03 13:40:00,311.31,311.57,310.43,310.52,35614.0,311.31,311.57,310.43,310.52,35614.0
2018-05-03 13:45:00,310.56,310.68,310.05,310.38,16213.0,310.56,310.68,310.05,310.38,16213.0
2018-05-03 13:50:00,310.38,310.65,309.84,310.65,27836.0,310.38,310.65,309.84,310.65,27836.0
2018-05-03 13:55:00,310.64,311.37,310.54,310.55,29084.0,310.64,311.37,310.54,310.55,29084.0
2018-05-03 14:00:00,310.26,310.74,310.19,310.42,11743.0,310.26,310.74,310.19,310.42,11743.0
2018-05-03 14:05:00,310.6,311.16,310.54,311.04,26862.0,310.6,311.16,310.54,311.04,26862.0
2018-05-03 14:10:00,310.97,311.06,310.28,310.72,18221.0,310.97,311.06,310.28,310.72,18221.0
2018-05-03 14:15:00,310.69,310.96,310.35,310.81,15852.0,310.69,310.96,310.35,310.81,15852.0
2018-05-03 14:20:00,310.86,310.86,310.18,310.41,25830.0,310.86,310.86,310.18,310.41,25830.0
2018-05-03 14:25:00,310.36,310.79,310.18,310.73,19217.0,310.36,310.79,310.18,310.73,19217.0
2018-05-03 14:30:00,310.8,311.56,310.61,311.24,55677.0,310.8,311.56,310.61,311.24,55677.0
2018-05-03 14:35:00,311.36,312.13,311.15,311.87,62238.0,311.36,312.13,311.15,311.87,62238.0
2018-05-03 14:40:00,311.76,311.95,311.33,311.6,26798.0,311.76,311.95,311.33,311.6,26798.0
2018-05-03 14:45:00,311.53,311.63,310.71,310.95,21110.0,311.53,311.63,310.71,310.95,21110.0
2018-05-03 14:50:00,310.64,311.1,310.39,311.05,30658.0,310.64,311.1,310.39,311.05,30658.0
2018-05-03 14:55:00,310.92,311.21,310.07,310.4,38374.0,310.92,311.21,310.07,310.4,38374.0
2018-05-03 15:00:00,310.39,311.32,310.37,311.09,21603.0,310.39,311.32,310.37,311.09,21603.0
2018-05-03 15:05:00,311.06,311.37,310.59,310.61,17169.0,311.06,311.37,310.59,310.61,17169.0
2018-05-03 15:10:00,310.53,311.3,310.31,310.98,15880.0,310.53,311.3,310.31,310.98,15880.0
2018-05-03 15:15:00,311.06,311.64,311.02,311.52,38311.0,311.06,311.64,311.02,311.52,38311.0
2018-05-03 15:20:00,311.5,311.87,311.01,311.71,49306.0,311.5,311.87,311.01,311.71,49306.0
2018-05-03 15:25:00,311.69,311.82,311.26,311.66,37074.0,311.69,311.82,311.26,311.66,37074.0
2018-05-03 15:30:00,311.69,312.45,311.65,312.32,54139.0,311.69,312.45,311.65,312.32,54139.0
2018-05-03 15:35:00,312.2,312.47,311.47,311.61,40029.0,312.2,312.47,311.47,311.61,40029.0
2018-05-03 15:40:00,311.62,311.63,310.74,310.98,75017.0,311.62,311.63,310.74,310.98,75017.0
2018-05-03 15:45:00,310.94,311.86,310.9,311.38,86359.0,310.94,311.86,310.9,311.38,86359.0
2018-05-03 15:50:00,311.29,311.8,311.25,311.52,66038.0,311.29,311.8,311.25,311.52,66038.0
2018-05-03 15:55:00,311.52,311.78,310.67,311.53,155832.0,311.52,311.78,310.67,311.53,155832.0
2018-05-04 09:30:00,308.94,309.81,308.42,309.68,159092.0,308.94,309.81,308.42,309.68,159092.0
2018-05-04 09:35:00,309.62,310.13,308.56,309.07,101548.0,309.62,310.13,308.56,309.07,101548.0
2018-05-04 09:40:00,309.12,309.15,307.67,308.92,110971.0,309.12,309.15,307.67,308.92,110971.0
2018-05-04 09:45:00,308.87,309.7,308.59,309.01,69874.0,308.87,309.7,308.59,309.01,69874.0
2018-05-04 09:50:00,309.06,309.28,308.5,308.96,63488.0,309.06,309.28,308.5,308.96,63488.0
2018-05-04 09:55:00,308.8,309.02,308.1,308.48,50160.0,308.8,309.02,308.1,308.48,50160.0
2018-05-04 10:00:00,308.3,308.4,307.67,308.15,82516.0,308.3,308.4,307.67,308.15,82516.0
2018-05-04 10:05:00,308.12,310.81,307.68,310.68,128930.0,308.12,310.81,307.68,310.68,128930.0
2018-05-04 10:10:00,310.79,311.13,310.29,310.7,156773.0,310.79,311.13,310.29,310.7,156773.0
2018-05-04 10:15:00,310.7,311.97,310.7,311.4,95056.0,310.7,311.97,310.7,311.4,95056.0
2018-05-04 10:20:00,311.49,312.77,311.43,312.59,103793.0,311.49,312.77,311.43,312.59,103793.0
2018-05-04 10:25:00,312.66,314.2,312.36,314.03,134654.0,312.66,314.2,312.36,314.03,134654.0
2018-05-04 10:30:00,314.03,314.68,313.76,313.82,126890.0,314.03,314.68,313.76,313.82,126890.0
2018-05-04 10:35:00,313.77,315.2,313.45,314.98,123327.0,313.77,315.2,313.45,314.98,123327.0
2018-05-04 10:40:00,314.99,315.67,314.27,315.67,92661.0,314.99,315.67,314.27,315.67,92661.0
2018-05-04 10:45:00,315.56,315.56,314.87,315.22,70506.0,315.56,315.56,314.87,315.22,70506.0
2018-05-04 10:50:00,315.12,315.27,314.34,314.83,50556.0,315.12,315.27,314.34,314.83,50556.0
2018-05-04 10:55:00,314.77,315.23,314.64,315.23,33652.0,314.77,315.23,314.64,315.23,33652.0
2018-05-04 11:00:00,315.09,316.1,315.01,315.57,110374.0,315.09,316.1,315.01,315.57,110374.0
2018-05-04 11:05:00,315.67,316.0,315.19,315.48,41244.0,315.67,316.0,315.19,315.48,41244.0
2018-05-04 11:10:00,315.42,315.54,315.0,315.22,41770.0,315.42,315.54,315.0,315.22,41770.0
2018-05-04 11:15:00,315.13,315.59,314.32,314.49,92849.0,315.13,315.59,314.32,314.49,92849.0
2018-05-04 11:20:00,314.55,314.93,314.14,314.2,33331.0,314.55,314.93,314.14,314.2,33331.0
2018-05-04 11:25:00,314.29,315.17,314.26,315.06,74427.0,314.29,315.17,314.26,315.06,74427.0
2018-05-04 11:30:00,315.12,315.25,314.93,315.05,29509.0,315.12,315.25,314.93,315.05,29509.0
2018-05-04 11:35:00,315.11,315.65,315.1,315.4,79619.0,315.11,315.65,315.1,315.4,79619.0
2018-05-04 11:40:00,315.51,316.08,315.37,316.05,107660.0,315.51,316.08,315.37,316.05,107660.0
2018-05-04 11:45:00,316.08,316.57,315.5,315.75,121420.0,316.08,316.57,315.5,315.75,121420.0
2018-05-04 11:50:00,315.63,316.46,315.62,316.13,76354.0,315.63,316.46,315.62,316.13,76354.0
2018-05-04 11:55:00,316.19,316.92,316.04,316.82,67410.0,316.19,316.92,316.04,316.82,67410.0
2018-05-04 12:00:00,316.82,317.09,316.25,316.7,160100.0,316.82,317.09,316.25,316.7,160100.0
2018-05-04 12:05:00,316.72,316.82,316.32,316.62,82472.0,316.72,316.82,316.32,316.62,82472.0
2018-05-04 12:10:00,316.71,316.98,316.58,316.67,25651.0,316.71,316.98,316.58,316.67,25651.0
2018-05-04 12:15:00,316.62,317.09,316.48,317.02,42678.0,316.62,317.09,316.48,317.02,42678.0
2018-05-04 12:20:00,317.0,317.13,316.82,317.05,22698.0,317.0,317.13,316.82,317.05,22698.0
2018-05-04 12:25:00,317.05,317.98,317.05,317.49,105110.0,317.05,317.98,317.05,317.49,105110.0
2018-05-04 12:30:00,317.49,318.16,317.49,318.03,59766.0,317.49,318.16,317.49,318.03,59766.0
2018-05-04 12:35:00,318.1,318.39,317.92,318.31,56342.0,318.1,318.39,317.92,318.31,56342.0
2018-05-04 12:40:00,318.33,318.69,318.16,318.21,73653.0,318.33,318.69,318.16,318.21,73653.0
2018-05-04 12:45:00,318.25,318.34,317.94,318.19,38657.0,318.25,318.34,317.94,318.19,38657.0
2018-05-04 12:50:00,318.25,318.3,317.59,317.81,56258.0,318.25,318.3,317.59,317.81,56258.0
2018-05-04 12:55:00,317.95,318.15,317.66,317.83,27866.0,317.95,318.15,317.66,317.83,27866.0
2018-05-04 13:00:00,317.92,318.15,317.7,317.73,24205.0,317.92,318.15,317.7,317.73,24205.0
2018-05-04 13:05:00,317.73,318.42,317.55,318.27,72212.0,317.73,318.42,317.55,318.27,72212.0
2018-05-04 13:10:00,318.32,318.44,317.7,317.83,40611.0,318.32,318.44,317.7,317.83,40611.0
2018-05-04 13:15:00,317.83,318.08,317.45,317.61,56457.0,317.83,318.08,317.45,317.61,56457.0
2018-05-04 13:20:00,317.57,318.1,317.53,318.03,43696.0,317.57,318.1,317.53,318.03,43696.0
2018-05-04 13:25:00,318.03,318.25,317.81,317.99,28942.0,318.03,318.25,317.81,317.99,28942.0
2018-05-04 13:30:00,317.92,318.53,317.89,318.23,37682.0,317.92,318.53,317.89,318.23,37682.0
2018-05-04 13:35:00,318.28,318.46,318.0,318.15,25605.0,318.28,318.46,318.0,318.15,25605.0
2018-05-04 13:40:00,318.21,318.36,318.01,318.24,16760.0,318.21,318.36,318.01,318.24,16760.0
2018-05-04 13:45:00,318.29,318.57,318.25,318.32,35589.0,318.29,318.57,318.25,318.32,35589.0
2018-05-04 13:50:00,318.35,319.07,318.32,318.91,61299.0,318.35,319.07,318.32,318.91,61299.0
2018-05-04 13:55:00,318.99,319.85,318.85,319.82,104068.0,318.99,319.85,318.85,319.82,104068.0
2018-05-04 14:00:00,319.78,320.0,319.52,319.99,131531.0,319.78,320.0,319.52,319.99,131531.0
2018-05-04 14:05:00,319.97,320.1,319.77,320.0,77631.0,319.97,320.1,319.77,320.0,77631.0
2018-05-04 14:10:00,319.9,320.06,319.54,319.81,33487.0,319.9,320.06,319.54,319.81,33487.0
2018-05-04 14:15:00,319.77,320.41,319.76,320.33,71088.0,319.77,320.41,319.76,320.33,71088.0
2018-05-04 14:20:00,320.32,320.5,320.06,320.25,56349.0,320.32,320.5,320.06,320.25,56349.0
2018-05-04 14:25:00,320.25,320.37,319.9,320.15,29222.0,320.25,320.37,319.9,320.15,29222.0
2018-05-04 14:30:00,320.14,320.3,319.85,320.23,36466.0,320.14,320.3,319.85,320.23,36466.0
2018-05-04 14:35:00,320.18,320.5,320.11,320.38,47572.0,320.18,320.5,320.11,320.38,47572.0
2018-05-04 14:40:00,320.38,320.98,320.29,320.77,77459.0,320.38,320.98,320.29,320.77,77459.0
2018-05-04 14:45:00,320.82,320.82,319.76,319.9,59451.0,320.82,320.82,319.76,319.9,59451.0
2018-05-04 14:50:00,319.85,320.05,319.63,319.68,60444.0,319.85,320.05,319.63,319.68,60444.0
2018-05-04 14:55:00,319.79,319.9,319.36,319.42,81094.0,319.79,319.9,319.36,319.42,81094.0
2018-05-04 15:00:00,319.42,320.16,319.4,320.1,77023.0,319.42,320.16,319.4,320.1,77023.0
2018-05-04 15:05:00,320.16,320.17,319.2,319.4,52476.0,320.16,320.17,319.2,319.4,52476.0
2018-05-04 15:10:00,319.36,320.17,319.04,320.0,78814.0,319.36,320.17,319.04,320.0,78814.0
2018-05-04 15:15:00,320.0,320.0,319.48,319.8,33174.0,320.0,320.0,319.48,319.8,33174.0
2018-05-04 15:20:00,319.81,320.14,319.51,319.88,49639.0,319.81,320.14,319.51,319.88,49639.0
2018-05-04 15:25:00,319.82,320.25,319.81,320.22,38532.0,319.82,320.25,319.81,320.22,38532.0
2018-05-04 15:30:00,320.19,320.53,320.17,320.36,53429.0,320.19,320.53,320.17,320.36,53429.0
2018-05-04 15:35:00,320.34,320.49,319.74,319.76,53057.0,320.34,320.49,319.74,319.76,53057.0
2018-05-04 15:40:00,319.76,320.04,319.74,319.99,55162.0,319.76,320.04,319.74,319.99,55162.0
2018-05-04 15:45:00,320.0,320.23,319.76,319.79,58164.0,320.0,320.23,319.76,319.79,58164.0
2018-05-04 15:50:00,319.8,320.05,319.51,319.89,102595.0,319.8,320.05,319.51,319.89,102595.0
2018-05-04 15:55:00,319.86,320.15,319.51,320.09,238635.0,319.86,320.15,319.51,320.09,238635.0
2018-05-07 09:30:00,322.04,322.39,319.34,321.24,366708.0,322.04,322.39,319.34,321.24,366708.0
2018-05-07 09:35:00,321.24,323.25,319.82,323.19,206284.0,321.24,323.25,319.82,323.19,206284.0
2018-05-07 09:40:00,323.11,324.22,323.09,323.23,167161.0,323.11,324.22,323.09,323.23,167161.0
2018-05-07 09:45:00,323.44,324.63,323.17,323.46,130578.0,323.44,324.63,323.17,323.46,130578.0
2018-05-07 09:50:00,323.25,324.78,323.15,324.48,105008.0,323.25,324.78,323.15,324.48,105008.0
2018-05-07 09:55:00,324.43,325.0,323.85,324.7,124934.0,324.43,325.0,323.85,324.7,124934.0
2018-05-07 10:00:00,324.76,325.15,324.03,324.81,86842.0,324.76,325.15,324.03,324.81,86842.0
2018-05-07 10:05:00,324.79,325.81,324.21,325.59,112628.0,324.79,325.81,324.21,325.59,112628.0
2018-05-07 10:10:00,325.7,325.87,324.59,324.75,100610.0,325.7,325.87,324.59,324.75,100610.0
2018-05-07 10:15:00,324.86,325.45,324.68,325.31,50139.0,324.86,325.45,324.68,325.31,50139.0
2018-05-07 10:20:00,325.33,325.44,324.28,324.52,86998.0,325.33,325.44,324.28,324.52,86998.0
2018-05-07 10:25:00,324.44,325.48,324.43,325.44,65326.0,324.44,325.48,324.43,325.44,65326.0
2018-05-07 10:30:00,325.4,325.7,325.2,325.58,48025.0,325.4,325.7,325.2,325.58,48025.0
2018-05-07 10:35:00,325.57,325.65,324.7,325.2,62871.0,325.57,325.65,324.7,325.2,62871.0
2018-05-07 10:40:00,325.25,326.86,325.12,326.82,118189.0,325.25,326.86,325.12,326.82,118189.0
2018-05-07 10:45:00,326.63,326.74,325.96,326.56,63813.0,326.63,326.74,325.96,326.56,63813.0
2018-05-07 10:50:00,326.7,327.37,326.34,327.21,72412.0,326.7,327.37,326.34,327.21,72412.0
2018-05-07 10:55:00,327.23,327.55,326.94,327.53,42272.0,327.23,327.55,326.94,327.53,42272.0
2018-05-07 11:00:00,327.48,328.13,327.34,327.66,101492.0,327.48,328.13,327.34,327.66,101492.0
2018-05-07 11:05:00,327.6,327.81,326.89,327.72,96960.0,327.6,327.81,326.89,327.72,96960.0
2018-05-07 11:10:00,327.63,327.85,327.19,327.78,71268.0,327.63,327.85,327.19,327.78,71268.0
2018-05-07 11:15:00,327.86,328.05,327.33,327.55,45476.0,327.86,328.05,327.33,327.55,45476.0
2018-05-07 11:20:00,327.46,328.1,327.46,328.05,52644.0,327.46,328.1,327.46,328.05,52644.0
2018-05-07 11:25:00,328.13,328.36,327.88,328.12,66180.0,328.13,328.36,327.88,328.12,66180.0
2018-05-07 11:30:00,328.12,328.3,327.51,327.54,65960.0,328.12,328.3,327.51,327.54,65960.0
2018-05-07 11:35:00,327.5,327.8,326.86,326.93,71139.0,327.5,327.8,326.86,326.93,71139.0
2018-05-07 11:40:00,326.93,327.89,326.92,327.17,36914.0,326.93,327.89,326.92,327.17,36914.0
2018-05-07 11:45:00,327.28,327.75,327.28,327.58,29436.0,327.28,327.75,327.28,327.58,29436.0
2018-05-07 11:50:00,327.52,327.74,327.2,327.56,22876.0,327.52,327.74,327.2,327.56,22876.0
2018-05-07 11:55:00,327.58,327.88,327.46,327.78,20446.0,327.58,327.88,327.46,327.78,20446.0
2018-05-07 12:00:00,327.8,328.12,327.64,327.88,45308.0,327.8,328.12,327.64,327.88,45308.0
2018-05-07 12:05:00,327.96,328.21,327.89,327.92,48718.0,327.96,328.21,327.89,327.92,48718.0
2018-05-07 12:10:00,327.93,328.6,327.9,328.47,64101.0,327.93,328.6,327.9,328.47,64101.0
2018-05-07 12:15:00,328.41,328.7,328.32,328.6,33601.0,328.41,328.7,328.32,328.6,33601.0
2018-05-07 12:20:00,328.65,328.85,328.15,328.59,36070.0,328.65,328.85,328.15,328.59,36070.0
2018-05-07 12:25:00,328.57,328.95,328.46,328.83,24557.0,328.57,328.95,328.46,328.83,24557.0
2018-05-07 12:30:00,328.72,329.03,328.2,328.2,69506.0,328.72,329.03,328.2,328.2,69506.0
2018-05-07 12:35:00,328.25,328.44,327.9,328.38,27436.0,328.25,328.44,327.9,328.38,27436.0
2018-05-07 12:40:00,328.31,328.35,327.76,328.09,31048.0,328.31,328.35,327.76,328.09,31048.0
2018-05-07 12:45:00,328.1,328.43,327.61,327.93,45321.0,328.1,328.43,327.61,327.93,45321.0
2018-05-07 12:50:00,327.9,328.16,327.79,327.84,39974.0,327.9,328.16,327.79,327.84,39974.0
2018-05-07 12:55:00,327.8,327.89,326.82,327.37,60658.0,327.8,327.89,326.82,327.37,60658.0
2018-05-07 13:00:00,327.35,327.73,327.04,327.21,23587.0,327.35,327.73,327.04,327.21,23587.0
2018-05-07 13:05:00,327.31,327.6,326.68,326.79,53788.0,327.31,327.6,326.68,326.79,53788.0
2018-05-07 13:10:00,326.79,327.0,326.31,326.87,58906.0,326.79,327.0,326.31,326.87,58906.0
2018-05-07 13:15:00,326.77,327.15,326.63,327.14,31419.0,326.77,327.15,326.63,327.14,31419.0
2018-05-07 13:20:00,327.12,327.71,327.01,327.49,26859.0,327.12,327.71,327.01,327.49,26859.0
2018-05-07 13:25:00,327.51,327.68,327.2,327.33,13959.0,327.51,327.68,327.2,327.33,13959.0
2018-05-07 13:30:00,327.43,327.87,327.21,327.77,17401.0,327.43,327.87,327.21,327.77,17401.0
2018-05-07 13:35:00,327.7,327.88,327.52,327.8,14231.0,327.7,327.88,327.52,327.8,14231.0
2018-05-07 13:40:00,327.9,328.34,327.78,328.25,36259.0,327.9,328.34,327.78,328.25,36259.0
2018-05-07 13:45:00,328.15,328.5,327.96,328.22,37700.0,328.15,328.5,327.96,328.22,37700.0
2018-05-07 13:50:00,328.24,328.65,328.01,328.64,33078.0,328.24,328.65,328.01,328.64,33078.0
2018-05-07 13:55:00,328.6,328.73,328.25,328.66,25269.0,328.6,328.73,328.25,328.66,25269.0
2018-05-07 14:00:00,328.71,328.75,328.38,328.46,22743.0,328.71,328.75,328.38,328.46,22743.0
2018-05-07 14:05:00,328.5,328.5,328.11,328.23,13644.0,328.5,328.5,328.11,328.23,13644.0
2018-05-07 14:10:00,328.29,328.29,327.97,328.06,13518.0,328.29,328.29,327.97,328.06,13518.0
2018-05-07 14:15:00,328.06,328.42,328.05,328.38,19611.0,328.06,328.42,328.05,328.38,19611.0
2018-05-07 14:20:00,328.42,328.44,327.98,327.98,13203.0,328.42,328.44,327.98,327.98,13203.0
2018-05-07 14:25:00,328.02,328.08,327.52,327.95,29388.0,328.02,328.08,327.52,327.95,29388.0
2018-05-07 14:30:00,328.02,328.18,327.68,327.97,20139.0,328.02,328.18,327.68,327.97,20139.0
2018-05-07 14:35:00,328.02,328.02,327.42,327.43,22462.0,328.02,328.02,327.42,327.43,22462.0
2018-05-07 14:40:00,327.51,327.95,327.5,327.72,26237.0,327.51,327.95,327.5,327.72,26237.0
2018-05-07 14:45:00,327.68,327.71,327.23,327.31,26470.0,327.68,327.71,327.23,327.31,26470.0
2018-05-07 14:50:00,327.27,327.36,326.47,326.9,54374.0,327.27,327.36,326.47,326.9,54374.0
2018-05-07 14:55:00,326.94,327.5,326.74,327.11,45652.0,326.94,327.5,326.74,327.11,45652.0
2018-05-07 15:00:00,327.05,327.58,327.0,327.46,79924.0,327.05,327.58,327.0,327.46,79924.0
2018-05-07 15:05:00,327.4,327.68,327.21,327.23,36609.0,327.4,327.68,327.21,327.23,36609.0
2018-05-07 15:10:00,327.23,327.34,325.24,325.34,88350.0,327.23,327.34,325.24,325.34,88350.0
2018-05-07 15:15:00,325.47,326.06,325.42,325.75,58610.0,325.47,326.06,325.42,325.75,58610.0
2018-05-07 15:20:00,325.75,325.88,324.53,325.25,111263.0,325.75,325.88,324.53,325.25,111263.0
2018-05-07 15:25:00,325.06,325.62,324.89,325.59,60476.0,325.06,325.62,324.89,325.59,60476.0
2018-05-07 15:30:00,325.56,325.73,324.87,325.19,50943.0,325.56,325.73,324.87,325.19,50943.0
2018-05-07 15:35:00,325.19,325.69,325.08,325.5,34269.0,325.19,325.69,325.08,325.5,34269.0
2018-05-07 15:40:00,325.35,325.72,325.19,325.5,39024.0,325.35,325.72,325.19,325.5,39024.0
2018-05-07 15:45:00,325.39,326.39,325.35,326.38,67151.0,325.39,326.39,325.35,326.38,67151.0
2018-05-07 15:50:00,326.4,326.43,325.62,326.05,74482.0,326.4,326.43,325.62,326.05,74482.0
2018-05-07 15:55:00,326.03,326.32,325.72,326.15,160957.0,326.03,326.32,325.72,326.15,160957.0
2018-05-08 09:30:00,325.83,326.39,324.51,326.19,184904.0,325.83,326.39,324.51,326.19,184904.0
2018-05-08 09:35:00,326.17,326.38,324.13,325.0,115112.0,326.17,326.38,324.13,325.0,115112.0
2018-05-08 09:40:00,324.96,325.36,324.33,324.39,74125.0,324.96,325.36,324.33,324.39,74125.0
2018-05-08 09:45:00,324.38,325.49,324.15,324.89,74992.0,324.38,325.49,324.15,324.89,74992.0
2018-05-08 09:50:00,324.84,324.87,323.05,323.62,102831.0,324.84,324.87,323.05,323.62,102831.0
2018-05-08 09:55:00,323.57,324.5,323.28,324.26,49756.0,323.57,324.5,323.28,324.26,49756.0
2018-05-08 10:00:00,324.43,325.38,324.1,325.31,62920.0,324.43,325.38,324.1,325.31,62920.0
2018-05-08 10:05:00,325.35,326.0,324.79,325.88,98002.0,325.35,326.0,324.79,325.88,98002.0
2018-05-08 10:10:00,325.73,325.73,324.93,325.19,36330.0,325.73,325.73,324.93,325.19,36330.0
2018-05-08 10:15:00,325.2,325.72,324.5,325.47,46727.0,325.2,325.72,324.5,325.47,46727.0
2018-05-08 10:20:00,325.43,325.43,324.66,324.82,35018.0,325.43,325.43,324.66,324.82,35018.0
2018-05-08 10:25:00,324.93,325.41,324.8,325.38,31593.0,324.93,325.41,324.8,325.38,31593.0
2018-05-08 10:30:00,325.32,326.65,325.27,326.59,74695.0,325.32,326.65,325.27,326.59,74695.0
2018-05-08 10:35:00,326.56,326.8,326.28,326.38,45547.0,326.56,326.8,326.28,326.38,45547.0
2018-05-08 10:40:00,326.38,326.75,326.11,326.6,35080.0,326.38,326.75,326.11,326.6,35080.0
2018-05-08 10:45:00,326.52,327.17,326.41,326.94,61269.0,326.52,327.17,326.41,326.94,61269.0
2018-05-08 10:50:00,327.0,327.18,326.46,326.96,33398.0,327.0,327.18,326.46,326.96,33398.0
2018-05-08 10:55:00,326.86,326.97,325.83,325.94,33956.0,326.86,326.97,325.83,325.94,33956.0
2018-05-08 11:00:00,325.84,326.18,325.52,325.82,31487.0,325.84,326.18,325.52,325.82,31487.0
2018-05-08 11:05:00,325.9,325.96,325.13,325.32,48157.0,325.9,325.96,325.13,325.32,48157.0
2018-05-08 11:10:00,325.31,326.47,325.25,326.47,40340.0,325.31,326.47,325.25,326.47,40340.0
2018-05-08 11:15:00,326.42,327.35,326.22,326.29,85815.0,326.42,327.35,326.22,326.29,85815.0
2018-05-08 11:20:00,326.38,326.87,325.85,325.99,33783.0,326.38,326.87,325.85,325.99,33783.0
2018-05-08 11:25:00,326.19,326.85,326.1,326.35,44811.0,326.19,326.85,326.1,326.35,44811.0
2018-05-08 11:30:00,326.33,326.83,326.33,326.34,23347.0,326.33,326.83,326.33,326.34,23347.0
2018-05-08 11:35:00,326.44,326.69,325.51,325.81,48721.0,326.44,326.69,325.51,325.81,48721.0
2018-05-08 11:40:00,325.93,326.15,325.58,325.66,23310.0,325.93,326.15,325.58,325.66,23310.0
2018-05-08 11:45:00,325.84,326.19,325.6,326.01,24855.0,325.84,326.19,325.6,326.01,24855.0
2018-05-08 11:50:00,325.92,326.19,325.45,325.92,24138.0,325.92,326.19,325.45,325.92,24138.0
2018-05-08 11:55:00,326.01,326.43,325.74,325.86,32090.0,326.01,326.43,325.74,325.86,32090.0
2018-05-08 12:00:00,325.74,326.11,325.15,325.39,29395.0,325.74,326.11,325.15,325.39,29395.0
2018-05-08 12:05:00,325.36,325.56,325.11,325.5,20598.0,325.36,325.56,325.11,325.5,20598.0
2018-05-08 12:10:00,325.43,325.46,324.88,325.0,19060.0,325.43,325.46,324.88,325.0,19060.0
2018-05-08 12:15:00,325.02,325.33,324.65,325.03,20120.0,325.02,325.33,324.65,325.03,20120.0
2018-05-08 12:20:00,325.09,325.28,324.75,325.25,11111.0,325.09,325.28,324.75,325.25,11111.0
2018-05-08 12:25:00,325.35,325.48,325.25,325.25,16169.0,325.35,325.48,325.25,325.25,16169.0
2018-05-08 12:30:00,325.25,325.56,325.12,325.37,8620.0,325.25,325.56,325.12,325.37,8620.0
2018-05-08 12:35:00,325.12,325.29,324.81,325.13,13030.0,325.12,325.29,324.81,325.13,13030.0
2018-05-08 12:40:00,325.21,325.42,325.11,325.24,13343.0,325.21,325.42,325.11,325.24,13343.0
2018-05-08 12:45:00,325.35,325.35,324.76,324.77,27769.0,325.35,325.35,324.76,324.77,27769.0
2018-05-08 12:50:00,324.94,324.97,323.81,324.11,45325.0,324.94,324.97,323.81,324.11,45325.0
2018-05-08 12:55:00,324.21,324.49,323.47,323.96,45557.0,324.21,324.49,323.47,323.96,45557.0
2018-05-08 13:00:00,323.84,324.75,323.82,324.18,25288.0,323.84,324.75,323.82,324.18,25288.0
2018-05-08 13:05:00,324.33,324.5,324.08,324.14,21914.0,324.33,324.5,324.08,324.14,21914.0
2018-05-08 13:10:00,324.2,324.6,324.06,324.34,22884.0,324.2,324.6,324.06,324.34,22884.0
2018-05-08 13:15:00,324.26,324.42,324.06,324.33,11186.0,324.26,324.42,324.06,324.33,11186.0
2018-05-08 13:20:00,324.33,324.53,324.17,324.3,11216.0,324.33,324.53,324.17,324.3,11216.0
2018-05-08 13:25:00,324.32,324.8,324.27,324.8,35208.0,324.32,324.8,324.27,324.8,35208.0
2018-05-08 13:30:00,324.87,324.92,324.33,324.41,11095.0,324.87,324.92,324.33,324.41,11095.0
2018-05-08 13:35:00,324.38,324.55,324.2,324.45,7410.0,324.38,324.55,324.2,324.45,7410.0
2018-05-08 13:40:00,324.36,324.55,324.09,324.22,19145.0,324.36,324.55,324.09,324.22,19145.0
2018-05-08 13:45:00,324.39,324.49,324.15,324.16,14620.0,324.39,324.49,324.15,324.16,14620.0
2018-05-08 13:50:00,324.18,324.3,323.95,324.05,19533.0,324.18,324.3,323.95,324.05,19533.0
2018-05-08 13:55:00,323.95,324.04,323.1,323.28,31192.0,323.95,324.04,323.1,323.28,31192.0
2018-05-08 14:00:00,323.35,323.99,323.29,323.85,23238.0,323.35,323.99,323.29,323.85,23238.0
2018-05-08 14:05:00,323.8,324.04,323.5,323.52,22029.0,323.8,324.04,323.5,323.52,22029.0
2018-05-08 14:10:00,323.44,323.99,323.19,323.44,21407.0,323.44,323.99,323.19,323.44,21407.0
2018-05-08 14:15:00,323.38,323.92,323.21,323.86,16541.0,323.38,323.92,323.21,323.86,16541.0
2018-05-08 14:20:00,323.82,325.15,323.4,325.05,59443.0,323.82,325.15,323.4,325.05,59443.0
2018-05-08 14:25:00,325.0,325.7,324.52,324.84,83713.0,325.0,325.7,324.52,324.84,83713.0
2018-05-08 14:30:00,324.88,325.04,324.24,324.92,28006.0,324.88,325.04,324.24,324.92,28006.0
2018-05-08 14:35:00,324.98,324.98,324.26,324.37,28431.0,324.98,324.98,324.26,324.37,28431.0
2018-05-08 14:40:00,324.27,324.27,323.34,323.67,40150.0,324.27,324.27,323.34,323.67,40150.0
2018-05-08 14:45:00,323.68,324.4,323.66,324.4,32417.0,323.68,324.4,323.66,324.4,32417.0
2018-05-08 14:50:00,324.05,324.6,323.84,324.32,17480.0,324.05,324.6,323.84,324.32,17480.0
2018-05-08 14:55:00,324.28,324.52,324.03,324.06,11337.0,324.28,324.52,324.03,324.06,11337.0
2018-05-08 15:00:00,324.05,324.4,323.75,324.4,15830.0,324.05,324.4,323.75,324.4,15830.0
2018-05-08 15:05:00,324.48,324.83,324.38,324.77,20749.0,324.48,324.83,324.38,324.77,20749.0
2018-05-08 15:10:00,324.73,325.24,324.6,325.02,24346.0,324.73,325.24,324.6,325.02,24346.0
2018-05-08 15:15:00,324.99,325.18,324.73,324.88,21985.0,324.99,325.18,324.73,324.88,21985.0
2018-05-08 15:20:00,324.97,325.53,324.97,325.36,23562.0,324.97,325.53,324.97,325.36,23562.0
2018-05-08 15:25:00,325.41,325.72,325.32,325.58,53619.0,325.41,325.72,325.32,325.58,53619.0
2018-05-08 15:30:00,325.62,326.03,325.6,325.69,33741.0,325.62,326.03,325.6,325.69,33741.0
2018-05-08 15:35:00,325.78,325.9,325.53,325.58,24130.0,325.78,325.9,325.53,325.58,24130.0
2018-05-08 15:40:00,325.65,326.04,325.56,325.57,30657.0,325.65,326.04,325.56,325.57,30657.0
2018-05-08 15:45:00,325.54,325.95,325.45,325.48,37564.0,325.54,325.95,325.45,325.48,37564.0
2018-05-08 15:50:00,325.6,326.47,325.6,326.45,84117.0,325.6,326.47,325.6,326.45,84117.0
2018-05-08 15:55:00,326.44,326.88,326.11,326.88,146315.0,326.44,326.88,326.11,326.88,146315.0
2018-05-09 09:30:00,328.79,330.14,327.51,330.09,310926.0,328.79,330.14,327.51,330.09,310926.0
2018-05-09 09:35:00,330.04,330.6,328.55,329.15,167803.0,330.04,330.6,328.55,329.15,167803.0
2018-05-09 09:40:00,329.21,330.07,329.0,329.91,97951.0,329.21,330.07,329.0,329.91,97951.0
2018-05-09 09:45:00,329.98,330.88,329.69,330.5,123493.0,329.98,330.88,329.69,330.5,123493.0
2018-05-09 09:50:00,330.62,330.88,329.5,330.13,128538.0,330.62,330.88,329.5,330.13,128538.0
2018-05-09 09:55:00,330.12,330.12,329.12,329.47,99128.0,330.12,330.12,329.12,329.47,99128.0
2018-05-09 10:00:00,329.4,329.53,328.64,329.46,52811.0,329.4,329.53,328.64,329.46,52811.0
2018-05-09 10:05:00,329.38,330.6,329.24,330.58,107689.0,329.38,330.6,329.24,330.58,107689.0
2018-05-09 10:10:00,330.57,331.36,330.13,331.27,99976.0,330.57,331.36,330.13,331.27,99976.0
2018-05-09 10:15:00,331.18,331.95,330.85,331.58,69256.0,331.18,331.95,330.85,331.58,69256.0
2018-05-09 10:20:00,331.58,331.8,330.55,330.81,94668.0,331.58,331.8,330.55,330.81,94668.0
2018-05-09 10:25:00,330.83,330.91,329.81,330.0,95219.0,330.83,330.91,329.81,330.0,95219.0
2018-05-09 10:30:00,330.04,330.33,329.39,329.75,95463.0,330.04,330.33,329.39,329.75,95463.0
2018-05-09 10:35:00,329.75,330.17,329.6,329.93,70404.0,329.75,330.17,329.6,329.93,70404.0
2018-05-09 10:40:00,329.99,330.46,329.71,329.94,67845.0,329.99,330.46,329.71,329.94,67845.0
2018-05-09 10:45:00,329.94,330.19,329.47,329.57,30075.0,329.94,330.19,329.47,329.57,30075.0
2018-05-09 10:50:00,329.5,329.67,328.36,328.45,89765.0,329.5,329.67,328.36,328.45,89765.0
2018-05-09 10:55:00,328.5,328.69,328.0,328.28,57703.0,328.5,328.69,328.0,328.28,57703.0
2018-05-09 11:00:00,328.32,328.47,327.95,328.05,53833.0,328.32,328.47,327.95,328.05,53833.0
2018-05-09 11:05:00,328.1,328.68,327.66,328.45,54496.0,328.1,328.68,327.66,328.45,54496.0
2018-05-09 11:10:00,328.39,328.69,328.25,328.4,26156.0,328.39,328.69,328.25,328.4,26156.0
2018-05-09 11:15:00,328.5,328.69,328.23,328.25,31504.0,328.5,328.69,328.23,328.25,31504.0
2018-05-09 11:20:00,328.2,328.88,328.2,328.53,39024.0,328.2,328.88,328.2,328.53,39024.0
2018-05-09 11:25:00,328.36,328.58,327.81,328.43,30944.0,328.36,328.58,327.81,328.43,30944.0
2018-05-09 11:30:00,328.47,328.88,328.37,328.67,18383.0,328.47,328.88,328.37,328.67,18383.0
2018-05-09 11:35:00,328.61,328.82,328.47,328.61,12335.0,328.61,328.82,328.47,328.61,12335.0
2018-05-09 11:40:00,328.64,329.23,328.51,328.95,19003.0,328.64,329.23,328.51,328.95,19003.0
2018-05-09 11:45:00,329.05,329.1,328.57,329.08,16294.0,329.05,329.1,328.57,329.08,16294.0
2018-05-09 11:50:00,329.05,329.05,328.72,328.83,10061.0,329.05,329.05,328.72,328.83,10061.0
2018-05-09 11:55:00,328.87,329.27,328.83,329.27,17564.0,328.87,329.27,328.83,329.27,17564.0
2018-05-09 12:00:00,329.22,329.54,329.07,329.34,26303.0,329.22,329.54,329.07,329.34,26303.0
2018-05-09 12:05:00,329.4,329.4,328.91,328.95,12152.0,329.4,329.4,328.91,328.95,12152.0
2018-05-09 12:10:00,329.1,329.46,328.84,329.4,14978.0,329.1,329.46,328.84,329.4,14978.0
2018-05-09 12:15:00,329.4,329.46,329.02,329.08,12842.0,329.4,329.46,329.02,329.08,12842.0
2018-05-09 12:20:00,329.19,329.95,329.19,329.58,37545.0,329.19,329.95,329.19,329.58,37545.0
2018-05-09 12:25:00,329.53,329.95,329.39,329.87,36457.0,329.53,329.95,329.39,329.87,36457.0
2018-05-09 12:30:00,329.87,330.1,329.5,330.1,33022.0,329.87,330.1,329.5,330.1,33022.0
2018-05-09 12:35:00,330.1,330.58,329.7,329.95,66671.0,330.1,330.58,329.7,329.95,66671.0
2018-05-09 12:40:00,330.02,330.57,329.7,330.39,37813.0,330.02,330.57,329.7,330.39,37813.0
2018-05-09 12:45:00,330.39,330.7,330.1,330.53,36696.0,330.39,330.7,330.1,330.53,36696.0
2018-05-09 12:50:00,330.6,330.63,330.26,330.44,20184.0,330.6,330.63,330.26,330.44,20184.0
2018-05-09 12:55:00,330.39,330.54,329.84,329.97,20884.0,330.39,330.54,329.84,329.97,20884.0
2018-05-09 13:00:00,329.99,330.46,329.95,330.16,24129.0,329.99,330.46,329.95,330.16,24129.0
2018-05-09 13:05:00,330.21,330.26,329.97,330.24,18119.0,330.21,330.26,329.97,330.24,18119.0
2018-05-09 13:10:00,330.17,330.2,329.86,330.03,17303.0,330.17,330.2,329.86,330.03,17303.0
2018-05-09 13:15:00,330.1,330.24,329.79,329.79,29808.0,330.1,330.24,329.79,329.79,29808.0
2018-05-09 13:20:00,329.95,330.15,329.8,330.14,12561.0,329.95,330.15,329.8,330.14,12561.0
2018-05-09 13:25:00,330.13,330.6,330.02,330.46,21643.0,330.13,330.6,330.02,330.46,21643.0
2018-05-09 13:30:00,330.54,330.7,330.31,330.41,25381.0,330.54,330.7,330.31,330.41,25381.0
2018-05-09 13:35:00,330.55,330.6,330.25,330.38,16624.0,330.55,330.6,330.25,330.38,16624.0
2018-05-09 13:40:00,330.49,330.8,330.27,330.8,25133.0,330.49,330.8,330.27,330.8,25133.0
2018-05-09 13:45:00,330.78,331.0,330.71,330.84,42643.0,330.78,331.0,330.71,330.84,42643.0
2018-05-09 13:50:00,330.84,331.3,330.83,331.2,30791.0,330.84,331.3,330.83,331.2,30791.0
2018-05-09 13:55:00,331.24,331.24,330.8,331.1,16849.0,331.24,331.24,330.8,331.1,16849.0
2018-05-09 14:00:00,331.07,331.07,330.63,330.79,25214.0,331.07,331.07,330.63,330.79,25214.0
2018-05-09 14:05:00,330.85,331.0,330.75,330.9,13257.0,330.85,331.0,330.75,330.9,13257.0
2018-05-09 14:10:00,330.87,331.18,330.87,331.12,34906.0,330.87,331.18,330.87,331.12,34906.0
2018-05-09 14:15:00,331.13,331.13,330.31,330.38,26932.0,331.13,331.13,330.31,330.38,26932.0
2018-05-09 14:20:00,330.45,330.6,330.2,330.49,18949.0,330.45,330.6,330.2,330.49,18949.0
2018-05-09 14:25:00,330.62,330.62,330.26,330.41,11029.0,330.62,330.62,330.26,330.41,11029.0
2018-05-09 14:30:00,330.31,330.51,330.06,330.51,15282.0,330.31,330.51,330.06,330.51,15282.0
2018-05-09 14:35:00,330.52,330.75,330.31,330.4,12878.0,330.52,330.75,330.31,330.4,12878.0
2018-05-09 14:40:00,330.52,330.71,330.44,330.45,19667.0,330.52,330.71,330.44,330.45,19667.0
2018-05-09 14:45:00,330.44,331.0,330.32,330.83,18477.0,330.44,331.0,330.32,330.83,18477.0
2018-05-09 14:50:00,330.89,331.02,330.39,330.46,17488.0,330.89,331.02,330.39,330.46,17488.0
2018-05-09 14:55:00,330.54,330.77,328.69,329.43,210911.0,330.54,330.77,328.69,329.43,210911.0
2018-05-09 15:00:00,329.5,330.36,329.24,329.7,44871.0,329.5,330.36,329.24,329.7,44871.0
2018-05-09 15:05:00,329.76,330.37,329.76,330.22,28735.0,329.76,330.37,329.76,330.22,28735.0
2018-05-09 15:10:00,330.18,330.3,329.7,329.71,35055.0,330.18,330.3,329.7,329.71,35055.0
2018-05-09 15:15:00,329.91,330.01,329.44,329.62,26384.0,329.91,330.01,329.44,329.62,26384.0
2018-05-09 15:20:00,329.64,330.3,329.64,330.16,41840.0,329.64,330.3,329.64,330.16,41840.0
2018-05-09 15:25:00,330.21,330.26,329.77,330.0,23603.0,330.21,330.26,329.77,330.0,23603.0
2018-05-09 15:30:00,330.04,330.3,329.55,329.56,29587.0,330.04,330.3,329.55,329.56,29587.0
2018-05-09 15:35:00,329.7,330.05,329.58,329.59,29135.0,329.7,330.05,329.58,329.59,29135.0
2018-05-09 15:40:00,329.59,329.79,329.48,329.69,26550.0,329.59,329.79,329.48,329.69,26550.0
2018-05-09 15:45:00,329.68,330.3,329.67,330.18,47901.0,329.68,330.3,329.67,330.18,47901.0
2018-05-09 15:50:00,330.23,330.75,330.23,330.42,71768.0,330.23,330.75,330.23,330.42,71768.0
2018-05-09 15:55:00,330.35,330.46,330.0,330.18,127166.0,330.35,330.46,330.0,330.18,127166.0
2018-05-10 09:30:00,331.5,331.95,330.25,330.68,212810.0,331.5,331.95,330.25,330.68,212810.0
2018-05-10 09:35:00,330.86,332.06,330.66,331.11,157476.0,330.86,332.06,330.66,331.11,157476.0
2018-05-10 09:40:00,331.15,331.43,330.39,330.51,97066.0,331.15,331.43,330.39,330.51,97066.0
2018-05-10 09:45:00,330.46,330.81,329.32,329.38,137550.0,330.46,330.81,329.32,329.38,137550.0
2018-05-10 09:50:00,329.49,330.55,329.41,330.45,104617.0,329.49,330.55,329.41,330.45,104617.0
2018-05-10 09:55:00,330.43,330.46,329.75,330.09,86649.0,330.43,330.46,329.75,330.09,86649.0
2018-05-10 10:00:00,330.14,330.44,329.4,329.74,65820.0,330.14,330.44,329.4,329.74,65820.0
2018-05-10 10:05:00,329.7,330.11,329.55,329.81,36145.0,329.7,330.11,329.55,329.81,36145.0
2018-05-10 10:10:00,329.88,330.55,329.73,330.36,73999.0,329.88,330.55,329.73,330.36,73999.0
2018-05-10 10:15:00,330.42,331.23,330.33,330.98,73152.0,330.42,331.23,330.33,330.98,73152.0
2018-05-10 10:20:00,331.0,331.18,330.04,330.19,51408.0,331.0,331.18,330.04,330.19,51408.0
2018-05-10 10:25:00,330.19,330.32,329.7,330.2,56657.0,330.19,330.32,329.7,330.2,56657.0
2018-05-10 10:30:00,330.21,330.39,329.71,330.29,41467.0,330.21,330.39,329.71,330.29,41467.0
2018-05-10 10:35:00,330.3,330.4,329.7,329.84,48868.0,330.3,330.4,329.7,329.84,48868.0
2018-05-10 10:40:00,329.81,329.96,329.46,329.48,56905.0,329.81,329.96,329.46,329.48,56905.0
2018-05-10 10:45:00,329.62,330.05,329.5,330.04,35827.0,329.62,330.05,329.5,330.04,35827.0
2018-05-10 10:50:00,330.0,330.0,329.64,329.95,29629.0,330.0,330.0,329.64,329.95,29629.0
2018-05-10 10:55:00,329.99,330.18,329.89,330.08,33865.0,329.99,330.18,329.89,330.08,33865.0
2018-05-10 11:00:00,330.05,330.95,330.0,330.6,76010.0,330.05,330.95,330.0,330.6,76010.0
2018-05-10 11:05:00,330.79,330.93,330.18,330.43,59100.0,330.79,330.93,330.18,330.43,59100.0
2018-05-10 11:10:00,330.51,331.2,330.38,331.09,67481.0,330.51,331.2,330.38,331.09,67481.0
2018-05-10 11:15:00,331.04,331.49,331.03,331.29,58364.0,331.04,331.49,331.03,331.29,58364.0
2018-05-10 11:20:00,331.28,331.75,331.24,331.49,83452.0,331.28,331.75,331.24,331.49,83452.0
2018-05-10 11:25:00,331.46,331.7,331.07,331.07,43526.0,331.46,331.7,331.07,331.07,43526.0
2018-05-10 11:30:00,331.08,331.16,330.5,330.65,48614.0,331.08,331.16,330.5,330.65,48614.0
2018-05-10 11:35:00,330.62,331.05,330.62,330.97,19888.0,330.62,331.05,330.62,330.97,19888.0
2018-05-10 11:40:00,331.06,331.26,330.87,330.92,34842.0,331.06,331.26,330.87,330.92,34842.0
2018-05-10 11:45:00,330.95,331.1,330.81,331.02,13154.0,330.95,331.1,330.81,331.02,13154.0
2018-05-10 11:50:00,330.99,331.03,330.64,330.66,18656.0,330.99,331.03,330.64,330.66,18656.0
2018-05-10 11:55:00,330.66,330.85,330.59,330.64,17264.0,330.66,330.85,330.59,330.64,17264.0
2018-05-10 12:00:00,330.69,330.74,330.33,330.5,45027.0,330.69,330.74,330.33,330.5,45027.0
2018-05-10 12:05:00,330.45,330.71,330.34,330.48,31939.0,330.45,330.71,330.34,330.48,31939.0
2018-05-10 12:10:00,330.46,330.48,329.92,329.94,49019.0,330.46,330.48,329.92,329.94,49019.0
2018-05-10 12:15:00,329.94,329.98,328.54,328.58,100575.0,329.94,329.98,328.54,328.58,100575.0
2018-05-10 12:20:00,328.58,328.62,327.75,328.31,121433.0,328.58,328.62,327.75,328.31,121433.0
2018-05-10 12:25:00,328.26,329.41,328.2,329.06,118859.0,328.26,329.41,328.2,329.06,118859.0
2018-05-10 12:30:00,328.99,329.53,328.66,329.41,88453.0,328.99,329.53,328.66,329.41,88453.0
2018-05-10 12:35:00,329.48,329.86,329.04,329.77,57423.0,329.48,329.86,329.04,329.77,57423.0
2018-05-10 12:40:00,329.74,329.84,329.54,329.65,30327.0,329.74,329.84,329.54,329.65,30327.0
2018-05-10 12:45:00,329.6,329.66,329.19,329.45,36519.0,329.6,329.66,329.19,329.45,36519.0
2018-05-10 12:50:00,329.51,329.57,329.28,329.32,19258.0,329.51,329.57,329.28,329.32,19258.0
2018-05-10 12:55:00,329.24,329.49,329.15,329.22,12829.0,329.24,329.49,329.15,329.22,12829.0
2018-05-10 13:00:00,329.3,329.7,329.27,329.52,29036.0,329.3,329.7,329.27,329.52,29036.0
2018-05-10 13:05:00,329.57,329.85,329.51,329.85,26402.0,329.57,329.85,329.51,329.85,26402.0
2018-05-10 13:10:00,329.86,330.03,329.55,329.6,23652.0,329.86,330.03,329.55,329.6,23652.0
2018-05-10 13:15:00,329.68,330.03,329.58,329.96,13837.0,329.68,330.03,329.58,329.96,13837.0
2018-05-10 13:20:00,329.93,330.2,329.81,329.82,29650.0,329.93,330.2,329.81,329.82,29650.0
2018-05-10 13:25:00,329.8,329.8,329.37,329.44,21195.0,329.8,329.8,329.37,329.44,21195.0
2018-05-10 13:30:00,329.49,329.75,329.32,329.56,23062.0,329.49,329.75,329.32,329.56,23062.0
2018-05-10 13:35:00,329.6,329.68,329.32,329.52,11383.0,329.6,329.68,329.32,329.52,11383.0
2018-05-10 13:40:00,329.46,329.47,328.94,328.94,20281.0,329.46,329.47,328.94,328.94,20281.0
2018-05-10 13:45:00,328.99,329.11,328.46,329.03,55712.0,328.99,329.11,328.46,329.03,55712.0
2018-05-10 13:50:00,328.88,329.19,328.8,328.8,21211.0,328.88,329.19,328.8,328.8,21211.0
2018-05-10 13:55:00,328.79,328.85,328.42,328.85,37399.0,328.79,328.85,328.42,328.85,37399.0
2018-05-10 14:00:00,328.77,328.87,328.36,328.56,22750.0,328.77,328.87,328.36,328.56,22750.0
2018-05-10 14:05:00,328.49,328.9,328.39,328.81,41355.0,328.49,328.9,328.39,328.81,41355.0
2018-05-10 14:10:00,328.77,329.19,328.66,329.06,24780.0,328.77,329.19,328.66,329.06,24780.0
2018-05-10 14:15:00,329.08,329.13,328.48,328.58,19915.0,329.08,329.13,328.48,328.58,19915.0
2018-05-10 14:20:00,328.54,328.93,328.53,328.93,15090.0,328.54,328.93,328.53,328.93,15090.0
2018-05-10 14:25:00,328.87,329.05,328.66,329.03,16881.0,328.87,329.05,328.66,329.03,16881.0
2018-05-10 14:30:00,329.08,329.08,328.61,328.69,13949.0,329.08,329.08,328.61,328.69,13949.0
2018-05-10 14:35:00,328.62,328.64,327.8,327.8,62916.0,328.62,328.64,327.8,327.8,62916.0
2018-05-10 14:40:00,327.77,328.13,327.34,328.13,65949.0,327.77,328.13,327.34,328.13,65949.0
2018-05-10 14:45:00,328.07,328.62,328.02,328.45,35224.0,328.07,328.62,328.02,328.45,35224.0
2018-05-10 14:50:00,328.39,328.69,328.17,328.47,26022.0,328.39,328.69,328.17,328.47,26022.0
2018-05-10 14:55:00,328.47,328.62,328.27,328.48,20587.0,328.47,328.62,328.27,328.48,20587.0
2018-05-10 15:00:00,328.43,328.69,328.26,328.37,35191.0,328.43,328.69,328.26,328.37,35191.0
2018-05-10 15:05:00,328.33,328.87,328.31,328.6,25580.0,328.33,328.87,328.31,328.6,25580.0
2018-05-10 15:10:00,328.58,329.04,328.28,329.04,27377.0,328.58,329.04,328.28,329.04,27377.0
2018-05-10 15:15:00,329.05,329.13,328.49,328.65,36749.0,329.05,329.13,328.49,328.65,36749.0
2018-05-10 15:20:00,328.66,328.88,328.55,328.6,21321.0,328.66,328.88,328.55,328.6,21321.0
2018-05-10 15:25:00,328.6,328.87,328.5,328.77,18103.0,328.6,328.87,328.5,328.77,18103.0
2018-05-10 15:30:00,328.85,328.88,328.42,328.47,31082.0,328.85,328.88,328.42,328.47,31082.0
2018-05-10 15:35:00,328.4,328.66,328.31,328.46,22847.0,328.4,328.66,328.31,328.46,22847.0
2018-05-10 15:40:00,328.44,328.95,328.32,328.74,46641.0,328.44,328.95,328.32,328.74,46641.0
2018-05-10 15:45:00,328.72,328.85,328.58,328.76,43075.0,328.72,328.85,328.58,328.76,43075.0
2018-05-10 15:50:00,328.72,329.49,328.72,329.28,76532.0,328.72,329.49,328.72,329.28,76532.0
2018-05-10 15:55:00,329.28,329.7,328.9,329.7,167065.0,329.28,329.7,328.9,329.7,167065.0
2018-05-11 09:30:00,329.65,331.26,329.12,329.83,184066.0,329.65,331.26,329.12,329.83,184066.0
2018-05-11 09:35:00,330.04,330.17,327.5,327.82,81028.0,330.04,330.17,327.5,327.82,81028.0
2018-05-11 09:40:00,327.7,327.75,326.5,326.83,130078.0,327.7,327.75,326.5,326.83,130078.0
2018-05-11 09:45:00,326.9,327.26,326.11,326.11,84005.0,326.9,327.26,326.11,326.11,84005.0
2018-05-11 09:50:00,326.11,327.12,325.55,326.8,106931.0,326.11,327.12,325.55,326.8,106931.0
2018-05-11 09:55:00,326.69,327.6,326.59,327.4,81781.0,326.69,327.6,326.59,327.4,81781.0
2018-05-11 10:00:00,327.42,327.69,326.9,326.9,64472.0,327.42,327.69,326.9,326.9,64472.0
2018-05-11 10:05:00,326.92,327.79,326.9,327.79,49800.0,326.92,327.79,326.9,327.79,49800.0
2018-05-11 10:10:00,327.84,328.07,326.88,326.98,61882.0,327.84,328.07,326.88,326.98,61882.0
2018-05-11 10:15:00,327.03,327.59,326.82,327.24,38133.0,327.03,327.59,326.82,327.24,38133.0
2018-05-11 10:20:00,327.29,327.69,326.85,327.05,39564.0,327.29,327.69,326.85,327.05,39564.0
2018-05-11 10:25:00,326.92,327.26,326.75,327.17,32343.0,326.92,327.26,326.75,327.17,32343.0
2018-05-11 10:30:00,327.19,327.19,326.42,326.79,59814.0,327.19,327.19,326.42,326.79,59814.0
2018-05-11 10:35:00,326.81,327.2,326.54,326.98,34736.0,326.81,327.2,326.54,326.98,34736.0
2018-05-11 10:40:00,327.05,327.93,327.05,327.79,48784.0,327.05,327.93,327.05,327.79,48784.0
2018-05-11 10:45:00,327.75,327.99,327.6,327.8,30433.0,327.75,327.99,327.6,327.8,30433.0
2018-05-11 10:50:00,327.83,328.01,327.57,327.98,44255.0,327.83,328.01,327.57,327.98,44255.0
2018-05-11 10:55:00,327.98,328.0,327.55,327.64,34310.0,327.98,328.0,327.55,327.64,34310.0
2018-05-11 11:00:00,327.68,327.76,327.46,327.69,41071.0,327.68,327.76,327.46,327.69,41071.0
2018-05-11 11:05:00,327.68,327.74,327.06,327.29,33508.0,327.68,327.74,327.06,327.29,33508.0
2018-05-11 11:10:00,327.37,327.5,327.06,327.09,25437.0,327.37,327.5,327.06,327.09,25437.0
2018-05-11 11:15:00,327.12,327.12,326.79,326.86,39354.0,327.12,327.12,326.79,326.86,39354.0
2018-05-11 11:20:00,326.84,326.84,326.39,326.8,54364.0,326.84,326.84,326.39,326.8,54364.0
2018-05-11 11:25:00,326.83,326.91,326.42,326.55,34894.0,326.83,326.91,326.42,326.55,34894.0
2018-05-11 11:30:00,326.58,326.97,326.5,326.64,46672.0,326.58,326.97,326.5,326.64,46672.0
2018-05-11 11:35:00,326.59,327.33,326.59,327.15,33223.0,326.59,327.33,326.59,327.15,33223.0
2018-05-11 11:40:00,327.14,327.59,327.14,327.51,46743.0,327.14,327.59,327.14,327.51,46743.0
2018-05-11 11:45:00,327.47,327.47,326.9,327.08,30821.0,327.47,327.47,326.9,327.08,30821.0
2018-05-11 11:50:00,327.08,327.35,326.93,327.15,24434.0,327.08,327.35,326.93,327.15,24434.0
2018-05-11 11:55:00,327.02,327.35,326.91,327.04,11120.0,327.02,327.35,326.91,327.04,11120.0
2018-05-11 12:00:00,327.09,327.38,326.94,327.13,27156.0,327.09,327.38,326.94,327.13,27156.0
2018-05-11 12:05:00,327.1,327.48,327.1,327.19,15655.0,327.1,327.48,327.1,327.19,15655.0
2018-05-11 12:10:00,327.1,327.1,326.58,326.7,26317.0,327.1,327.1,326.58,326.7,26317.0
2018-05-11 12:15:00,326.67,327.12,326.51,327.02,19431.0,326.67,327.12,326.51,327.02,19431.0
2018-05-11 12:20:00,326.93,327.02,326.48,326.67,22842.0,326.93,327.02,326.48,326.67,22842.0
2018-05-11 12:25:00,326.61,326.86,326.21,326.33,24854.0,326.61,326.86,326.21,326.33,24854.0
2018-05-11 12:30:00,326.24,326.52,326.05,326.28,25345.0,326.24,326.52,326.05,326.28,25345.0
2018-05-11 12:35:00,326.34,326.56,326.14,326.34,26978.0,326.34,326.56,326.14,326.34,26978.0
2018-05-11 12:40:00,326.36,326.5,326.09,326.1,16081.0,326.36,326.5,326.09,326.1,16081.0
2018-05-11 12:45:00,326.14,326.6,326.12,326.34,16578.0,326.14,326.6,326.12,326.34,16578.0
2018-05-11 12:50:00,326.4,326.67,326.31,326.57,9794.0,326.4,326.67,326.31,326.57,9794.0
2018-05-11 12:55:00,326.6,326.6,326.35,326.44,23031.0,326.6,326.6,326.35,326.44,23031.0
2018-05-11 13:00:00,326.42,326.56,326.2,326.25,16031.0,326.42,326.56,326.2,326.25,16031.0
2018-05-11 13:05:00,326.27,326.56,326.2,326.45,11825.0,326.27,326.56,326.2,326.45,11825.0
2018-05-11 13:10:00,326.46,326.56,326.26,326.44,6092.0,326.46,326.56,326.26,326.44,6092.0
2018-05-11 13:15:00,326.44,326.58,326.08,326.09,23206.0,326.44,326.58,326.08,326.09,23206.0
2018-05-11 13:20:00,326.23,326.37,325.94,326.0,17089.0,326.23,326.37,325.94,326.0,17089.0
2018-05-11 13:25:00,325.96,326.48,325.89,326.28,13640.0,325.96,326.48,325.89,326.28,13640.0
2018-05-11 13:30:00,326.26,326.48,326.12,326.45,12601.0,326.26,326.48,326.12,326.45,12601.0
2018-05-11 13:35:00,326.45,326.45,326.05,326.17,11553.0,326.45,326.45,326.05,326.17,11553.0
2018-05-11 13:40:00,326.06,326.27,325.93,326.06,11674.0,326.06,326.27,325.93,326.06,11674.0
2018-05-11 13:45:00,326.08,326.18,325.87,325.91,14333.0,326.08,326.18,325.87,325.91,14333.0
2018-05-11 13:50:00,325.98,326.3,325.77,326.17,17523.0,325.98,326.3,325.77,326.17,17523.0
2018-05-11 13:55:00,326.19,326.35,325.98,326.28,25139.0,326.19,326.35,325.98,326.28,25139.0
2018-05-11 14:00:00,326.3,326.39,325.9,326.02,10152.0,326.3,326.39,325.9,326.02,10152.0
2018-05-11 14:05:00,326.12,326.18,325.78,325.85,13344.0,326.12,326.18,325.78,325.85,13344.0
2018-05-11 14:10:00,325.78,325.97,325.51,325.74,36603.0,325.78,325.97,325.51,325.74,36603.0
2018-05-11 14:15:00,325.64,326.0,325.63,325.86,31742.0,325.64,326.0,325.63,325.86,31742.0
2018-05-11 14:20:00,325.79,325.95,325.43,325.55,40377.0,325.79,325.95,325.43,325.55,40377.0
2018-05-11 14:25:00,325.53,325.54,325.05,325.14,41573.0,325.53,325.54,325.05,325.14,41573.0
2018-05-11 14:30:00,325.05,325.39,325.01,325.31,27512.0,325.05,325.39,325.01,325.31,27512.0
2018-05-11 14:35:00,325.32,325.44,325.2,325.35,14116.0,325.32,325.44,325.2,325.35,14116.0
2018-05-11 14:40:00,325.38,325.4,325.07,325.19,27116.0,325.38,325.4,325.07,325.19,27116.0
2018-05-11 14:45:00,325.1,325.73,325.03,325.56,19581.0,325.1,325.73,325.03,325.56,19581.0
2018-05-11 14:50:00,325.57,325.67,325.02,325.2,17835.0,325.57,325.67,325.02,325.2,17835.0
2018-05-11 14:55:00,325.24,325.43,324.87,325.36,38868.0,325.24,325.43,324.87,325.36,38868.0
2018-05-11 15:00:00,325.38,325.66,325.35,325.53,15887.0,325.38,325.66,325.35,325.53,15887.0
2018-05-11 15:05:00,325.66,326.4,325.63,326.33,40558.0,325.66,326.4,325.63,326.33,40558.0
2018-05-11 15:10:00,326.33,326.48,326.11,326.28,20772.0,326.33,326.48,326.11,326.28,20772.0
2018-05-11 15:15:00,326.21,326.26,325.67,326.01,14701.0,326.21,326.26,325.67,326.01,14701.0
2018-05-11 15:20:00,326.09,326.16,325.89,326.04,13248.0,326.09,326.16,325.89,326.04,13248.0
2018-05-11 15:25:00,326.11,326.2,326.0,326.09,17292.0,326.11,326.2,326.0,326.09,17292.0
2018-05-11 15:30:00,326.1,326.12,325.86,325.91,24867.0,326.1,326.12,325.86,325.91,24867.0
2018-05-11 15:35:00,325.94,326.78,325.94,326.75,32210.0,325.94,326.78,325.94,326.75,32210.0
2018-05-11 15:40:00,326.72,326.79,326.43,326.55,58383.0,326.72,326.79,326.43,326.55,58383.0
2018-05-11 15:45:00,326.58,326.82,326.4,326.69,41665.0,326.58,326.82,326.4,326.69,41665.0
2018-05-11 15:50:00,326.7,327.13,326.08,326.08,68426.0,326.7,327.13,326.08,326.08,68426.0
2018-05-11 15:55:00,326.09,326.47,325.94,326.37,161798.0,326.09,326.47,325.94,326.37,161798.0
2018-05-14 09:30:00,327.25,328.8,327.04,328.03,156124.0,327.25,328.8,327.04,328.03,156124.0
2018-05-14 09:35:00,328.25,329.59,327.81,329.1,112436.0,328.25,329.59,327.81,329.1,112436.0
2018-05-14 09:40:00,329.14,330.51,329.03,330.3,144885.0,329.14,330.51,329.03,330.3,144885.0
2018-05-14 09:45:00,330.31,330.47,329.55,329.62,78186.0,330.31,330.47,329.55,329.62,78186.0
2018-05-14 09:50:00,329.62,329.75,328.54,328.98,79349.0,329.62,329.75,328.54,328.98,79349.0
2018-05-14 09:55:00,329.05,329.61,328.8,329.39,50247.0,329.05,329.61,328.8,329.39,50247.0
2018-05-14 10:00:00,329.42,330.3,329.41,329.8,52026.0,329.42,330.3,329.41,329.8,52026.0
2018-05-14 10:05:00,329.68,330.24,329.55,329.92,50917.0,329.68,330.24,329.55,329.92,50917.0
2018-05-14 10:10:00,329.93,329.93,329.02,329.24,47722.0,329.93,329.93,329.02,329.24,47722.0
2018-05-14 10:15:00,329.24,330.04,329.18,329.76,43636.0,329.24,330.04,329.18,329.76,43636.0
2018-05-14 10:20:00,329.75,329.88,329.5,329.74,21815.0,329.75,329.88,329.5,329.74,21815.0
2018-05-14 10:25:00,329.69,330.15,329.6,329.92,37234.0,329.69,330.15,329.6,329.92,37234.0
2018-05-14 10:30:00,329.97,330.21,329.5,329.88,28307.0,329.97,330.21,329.5,329.88,28307.0
2018-05-14 10:35:00,329.89,330.1,329.24,329.39,30265.0,329.89,330.1,329.24,329.39,30265.0
2018-05-14 10:40:00,329.42,329.99,329.4,329.8,49938.0,329.42,329.99,329.4,329.8,49938.0
2018-05-14 10:45:00,329.79,329.98,329.25,329.97,33859.0,329.79,329.98,329.25,329.97,33859.0
2018-05-14 10:50:00,329.98,330.06,329.74,329.94,19633.0,329.98,330.06,329.74,329.94,19633.0
2018-05-14 10:55:00,329.98,330.06,329.69,329.86,36375.0,329.98,330.06,329.69,329.86,36375.0
2018-05-14 11:00:00,329.81,330.2,329.61,330.14,45626.0,329.81,330.2,329.61,330.14,45626.0
2018-05-14 11:05:00,330.09,330.5,330.05,330.3,76940.0,330.09,330.5,330.05,330.3,76940.0
2018-05-14 11:10:00,330.35,330.4,329.71,330.02,35269.0,330.35,330.4,329.71,330.02,35269.0
2018-05-14 11:15:00,330.0,330.44,329.99,330.32,23603.0,330.0,330.44,329.99,330.32,23603.0
2018-05-14 11:20:00,330.25,330.45,329.77,329.92,30155.0,330.25,330.45,329.77,329.92,30155.0
2018-05-14 11:25:00,329.86,329.9,329.51,329.62,28491.0,329.86,329.9,329.51,329.62,28491.0
2018-05-14 11:30:00,329.53,329.83,329.47,329.75,16677.0,329.53,329.83,329.47,329.75,16677.0
2018-05-14 11:35:00,329.78,329.98,329.6,329.6,19450.0,329.78,329.98,329.6,329.6,19450.0
2018-05-14 11:40:00,329.52,329.57,328.83,329.04,40563.0,329.52,329.57,328.83,329.04,40563.0
2018-05-14 11:45:00,329.08,329.37,328.61,329.28,44507.0,329.08,329.37,328.61,329.28,44507.0
2018-05-14 11:50:00,329.21,329.5,329.16,329.31,15038.0,329.21,329.5,329.16,329.31,15038.0
2018-05-14 11:55:00,329.32,329.7,329.27,329.27,24029.0,329.32,329.7,329.27,329.27,24029.0
2018-05-14 12:00:00,329.3,329.67,328.96,329.1,13270.0,329.3,329.67,328.96,329.1,13270.0
2018-05-14 12:05:00,329.03,329.23,328.81,329.04,16868.0,329.03,329.23,328.81,329.04,16868.0
2018-05-14 12:10:00,328.93,329.38,328.93,329.31,9050.0,328.93,329.38,328.93,329.31,9050.0
2018-05-14 12:15:00,329.25,329.3,328.84,328.86,14374.0,329.25,329.3,328.84,328.86,14374.0
2018-05-14 12:20:00,328.98,329.18,328.84,328.94,11929.0,328.98,329.18,328.84,328.94,11929.0
2018-05-14 12:25:00,328.86,329.06,328.28,328.36,35387.0,328.86,329.06,328.28,328.36,35387.0
2018-05-14 12:30:00,328.44,328.74,328.27,328.38,30305.0,328.44,328.74,328.27,328.38,30305.0
2018-05-14 12:35:00,328.38,328.73,328.38,328.48,14029.0,328.38,328.73,328.38,328.48,14029.0
2018-05-14 12:40:00,328.63,328.63,327.91,328.33,35360.0,328.63,328.63,327.91,328.33,35360.0
2018-05-14 12:45:00,328.29,328.46,327.56,328.0,17456.0,328.29,328.46,327.56,328.0,17456.0
2018-05-14 12:50:00,328.07,328.38,328.03,328.16,10413.0,328.07,328.38,328.03,328.16,10413.0
2018-05-14 12:55:00,328.15,328.16,327.86,328.16,16389.0,328.15,328.16,327.86,328.16,16389.0
2018-05-14 13:00:00,328.11,328.21,327.78,328.05,26988.0,328.11,328.21,327.78,328.05,26988.0
2018-05-14 13:05:00,328.03,328.23,327.9,328.16,15318.0,328.03,328.23,327.9,328.16,15318.0
2018-05-14 13:10:00,328.12,328.45,327.9,327.94,34687.0,328.12,328.45,327.9,327.94,34687.0
2018-05-14 13:15:00,327.91,328.13,327.66,327.83,25188.0,327.91,328.13,327.66,327.83,25188.0
2018-05-14 13:20:00,327.82,328.32,327.68,328.32,25348.0,327.82,328.32,327.68,328.32,25348.0
2018-05-14 13:25:00,328.22,328.31,327.86,328.02,23992.0,328.22,328.31,327.86,328.02,23992.0
2018-05-14 13:30:00,328.1,328.51,327.9,328.33,25433.0,328.1,328.51,327.9,328.33,25433.0
2018-05-14 13:35:00,328.33,328.78,328.27,328.65,22549.0,328.33,328.78,328.27,328.65,22549.0
2018-05-14 13:40:00,328.6,328.8,328.5,328.66,17384.0,328.6,328.8,328.5,328.66,17384.0
2018-05-14 13:45:00,328.63,328.84,328.48,328.62,12220.0,328.63,328.84,328.48,328.62,12220.0
2018-05-14 13:50:00,328.61,328.73,328.46,328.54,17151.0,328.61,328.73,328.46,328.54,17151.0
2018-05-14 13:55:00,328.53,328.67,328.16,328.28,8765.0,328.53,328.67,328.16,328.28,8765.0
2018-05-14 14:00:00,328.37,328.42,327.88,328.04,12467.0,328.37,328.42,327.88,328.04,12467.0
2018-05-14 14:05:00,328.04,328.19,327.82,327.92,25653.0,328.04,328.19,327.82,327.92,25653.0
2018-05-14 14:10:00,328.0,328.1,327.79,327.86,19662.0,328.0,328.1,327.79,327.86,19662.0
2018-05-14 14:15:00,327.81,327.9,327.38,327.76,35185.0,327.81,327.9,327.38,327.76,35185.0
2018-05-14 14:20:00,327.68,327.97,327.58,327.81,16511.0,327.68,327.97,327.58,327.81,16511.0
2018-05-14 14:25:00,327.9,328.4,327.9,328.28,19872.0,327.9,328.4,327.9,328.28,19872.0
2018-05-14 14:30:00,328.28,328.53,328.21,328.31,17034.0,328.28,328.53,328.21,328.31,17034.0
2018-05-14 14:35:00,328.35,328.6,328.28,328.59,9558.0,328.35,328.6,328.28,328.59,9558.0
2018-05-14 14:40:00,328.59,328.6,328.13,328.24,22441.0,328.59,328.6,328.13,328.24,22441.0
2018-05-14 14:45:00,328.2,328.47,328.18,328.3,8924.0,328.2,328.47,328.18,328.3,8924.0
2018-05-14 14:50:00,328.31,328.75,328.19,328.66,23047.0,328.31,328.75,328.19,328.66,23047.0
2018-05-14 14:55:00,328.7,328.88,328.64,328.85,14874.0,328.7,328.88,328.64,328.85,14874.0
2018-05-14 15:00:00,328.86,329.1,328.71,328.87,24734.0,328.86,329.1,328.71,328.87,24734.0
2018-05-14 15:05:00,328.93,328.95,328.59,328.86,21493.0,328.93,328.95,328.59,328.86,21493.0
2018-05-14 15:10:00,328.85,329.36,328.79,328.89,43472.0,328.85,329.36,328.79,328.89,43472.0
2018-05-14 15:15:00,328.85,329.16,328.62,329.05,22571.0,328.85,329.16,328.62,329.05,22571.0
2018-05-14 15:20:00,329.05,329.23,328.9,329.02,22298.0,329.05,329.23,328.9,329.02,22298.0
2018-05-14 15:25:00,329.03,329.22,328.88,329.02,22306.0,329.03,329.22,328.88,329.02,22306.0
2018-05-14 15:30:00,329.03,329.16,328.73,328.91,34035.0,329.03,329.16,328.73,328.91,34035.0
2018-05-14 15:35:00,328.9,328.94,328.67,328.69,27301.0,328.9,328.94,328.67,328.69,27301.0
2018-05-14 15:40:00,328.69,328.78,328.5,328.57,33476.0,328.69,328.78,328.5,328.57,33476.0
2018-05-14 15:45:00,328.6,328.64,327.96,328.06,44098.0,328.6,328.64,327.96,328.06,44098.0
2018-05-14 15:50:00,327.98,328.62,327.98,328.07,53773.0,327.98,328.62,327.98,328.07,53773.0
2018-05-14 15:55:00,328.1,328.6,328.1,328.52,104518.0,328.1,328.6,328.1,328.52,104518.0
2018-05-15 09:30:00,325.94,326.3,323.11,324.0,210588.0,325.94,326.3,323.11,324.0,210588.0
2018-05-15 09:35:00,324.05,324.45,322.72,323.19,127467.0,324.05,324.45,322.72,323.19,127467.0
2018-05-15 09:40:00,323.02,323.58,322.5,322.84,134771.0,323.02,323.58,322.5,322.84,134771.0
2018-05-15 09:45:00,322.95,323.43,322.5,323.03,113559.0,322.95,323.43,322.5,323.03,113559.0
2018-05-15 09:50:00,323.18,323.5,322.43,322.96,78092.0,323.18,323.5,322.43,322.96,78092.0
2018-05-15 09:55:00,322.87,323.59,322.5,323.21,97696.0,322.87,323.59,322.5,323.21,97696.0
2018-05-15 10:00:00,323.18,324.36,323.04,324.1,82362.0,323.18,324.36,323.04,324.1,82362.0
2018-05-15 10:05:00,323.99,324.4,323.66,323.93,51502.0,323.99,324.4,323.66,323.93,51502.0
2018-05-15 10:10:00,323.94,324.87,323.86,324.87,43315.0,323.94,324.87,323.86,324.87,43315.0
2018-05-15 10:15:00,324.87,324.87,324.03,324.06,37657.0,324.87,324.87,324.03,324.06,37657.0
2018-05-15 10:20:00,324.05,324.46,323.71,324.12,38710.0,324.05,324.46,323.71,324.12,38710.0
2018-05-15 10:25:00,324.19,324.85,324.19,324.75,35765.0,324.19,324.85,324.19,324.75,35765.0
2018-05-15 10:30:00,324.58,325.96,324.42,325.47,65077.0,324.58,325.96,324.42,325.47,65077.0
2018-05-15 10:35:00,325.54,326.4,325.43,326.33,70186.0,325.54,326.4,325.43,326.33,70186.0
2018-05-15 10:40:00,326.13,326.25,324.69,324.92,47511.0,326.13,326.25,324.69,324.92,47511.0
2018-05-15 10:45:00,324.77,324.87,324.18,324.5,38351.0,324.77,324.87,324.18,324.5,38351.0
2018-05-15 10:50:00,324.57,325.07,324.51,324.58,21564.0,324.57,325.07,324.51,324.58,21564.0
2018-05-15 10:55:00,324.62,325.1,324.15,324.37,34937.0,324.62,325.1,324.15,324.37,34937.0
2018-05-15 11:00:00,324.5,324.67,323.95,323.99,43472.0,324.5,324.67,323.95,323.99,43472.0
2018-05-15 11:05:00,324.05,324.54,323.66,323.97,32340.0,324.05,324.54,323.66,323.97,32340.0
2018-05-15 11:10:00,323.89,323.93,323.18,323.25,45413.0,323.89,323.93,323.18,323.25,45413.0
2018-05-15 11:15:00,323.29,323.66,323.24,323.5,27862.0,323.29,323.66,323.24,323.5,27862.0
2018-05-15 11:20:00,323.46,323.77,323.3,323.68,39278.0,323.46,323.77,323.3,323.68,39278.0
2018-05-15 11:25:00,323.68,323.69,323.25,323.34,36167.0,323.68,323.69,323.25,323.34,36167.0
2018-05-15 11:30:00,323.43,324.25,323.42,324.05,27211.0,323.43,324.25,323.42,324.05,27211.0
2018-05-15 11:35:00,324.13,324.15,323.71,323.93,19518.0,324.13,324.15,323.71,323.93,19518.0
2018-05-15 11:40:00,324.0,324.25,323.79,324.14,21471.0,324.0,324.25,323.79,324.14,21471.0
2018-05-15 11:45:00,324.18,325.12,324.04,324.86,43292.0,324.18,325.12,324.04,324.86,43292.0
2018-05-15 11:50:00,324.92,325.58,324.8,325.52,45406.0,324.92,325.58,324.8,325.52,45406.0
2018-05-15 11:55:00,325.63,326.19,325.01,325.11,50649.0,325.63,326.19,325.01,325.11,50649.0
2018-05-15 12:00:00,325.17,325.45,324.36,324.64,21929.0,325.17,325.45,324.36,324.64,21929.0
2018-05-15 12:05:00,324.62,325.15,324.41,325.08,23432.0,324.62,325.15,324.41,325.08,23432.0
2018-05-15 12:10:00,325.0,325.02,324.17,324.62,33897.0,325.0,325.02,324.17,324.62,33897.0
2018-05-15 12:15:00,324.65,324.85,324.35,324.48,20409.0,324.65,324.85,324.35,324.48,20409.0
2018-05-15 12:20:00,324.49,324.67,324.22,324.22,10456.0,324.49,324.67,324.22,324.22,10456.0
2018-05-15 12:25:00,324.18,324.84,324.18,324.81,14387.0,324.18,324.84,324.18,324.81,14387.0
2018-05-15 12:30:00,324.76,325.41,324.67,325.23,27369.0,324.76,325.41,324.67,325.23,27369.0
2018-05-15 12:35:00,325.2,325.61,325.08,325.47,33425.0,325.2,325.61,325.08,325.47,33425.0
2018-05-15 12:40:00,325.51,325.7,325.2,325.65,49659.0,325.51,325.7,325.2,325.65,49659.0
2018-05-15 12:45:00,325.65,326.28,325.54,326.25,50527.0,325.65,326.28,325.54,326.25,50527.0
2018-05-15 12:50:00,326.21,326.39,325.98,326.1,25414.0,326.21,326.39,325.98,326.1,25414.0
2018-05-15 12:55:00,326.19,326.88,325.89,326.16,42694.0,326.19,326.88,325.89,326.16,42694.0
2018-05-15 13:00:00,326.05,326.31,325.59,325.79,34985.0,326.05,326.31,325.59,325.79,34985.0
2018-05-15 13:05:00,325.56,325.89,325.36,325.73,22843.0,325.56,325.89,325.36,325.73,22843.0
2018-05-15 13:10:00,325.79,326.09,325.61,325.85,16760.0,325.79,326.09,325.61,325.85,16760.0
2018-05-15 13:15:00,325.9,326.14,325.73,326.14,14162.0,325.9,326.14,325.73,326.14,14162.0
2018-05-15 13:20:00,325.95,326.34,325.83,326.1,17088.0,325.95,326.34,325.83,326.1,17088.0
2018-05-15 13:25:00,326.12,326.74,326.12,326.55,23208.0,326.12,326.74,326.12,326.55,23208.0
2018-05-15 13:30:00,326.55,326.94,325.9,326.08,50894.0,326.55,326.94,325.9,326.08,50894.0
2018-05-15 13:35:00,326.08,326.27,325.45,325.56,15902.0,326.08,326.27,325.45,325.56,15902.0
2018-05-15 13:40:00,325.5,325.8,325.34,325.73,25973.0,325.5,325.8,325.34,325.73,25973.0
2018-05-15 13:45:00,325.76,326.38,325.64,326.21,11083.0,325.76,326.38,325.64,326.21,11083.0
2018-05-15 13:50:00,326.35,326.54,326.25,326.38,15514.0,326.35,326.54,326.25,326.38,15514.0
2018-05-15 13:55:00,326.28,326.4,325.16,325.25,48294.0,326.28,326.4,325.16,325.25,48294.0
2018-05-15 14:00:00,325.25,325.58,325.0,325.58,15726.0,325.25,325.58,325.0,325.58,15726.0
2018-05-15 14:05:00,325.44,325.63,325.2,325.45,13839.0,325.44,325.63,325.2,325.45,13839.0
2018-05-15 14:10:00,325.49,325.83,325.25,325.28,12469.0,325.49,325.83,325.25,325.28,12469.0
2018-05-15 14:15:00,325.34,325.4,325.1,325.3,25931.0,325.34,325.4,325.1,325.3,25931.0
2018-05-15 14:20:00,325.29,325.63,325.26,325.39,19450.0,325.29,325.63,325.26,325.39,19450.0
2018-05-15 14:25:00,325.32,325.68,324.91,325.49,29283.0,325.32,325.68,324.91,325.49,29283.0
2018-05-15 14:30:00,325.49,326.26,325.49,326.01,16388.0,325.49,326.26,325.49,326.01,16388.0
2018-05-15 14:35:00,326.16,326.55,325.56,325.75,24761.0,326.16,326.55,325.56,325.75,24761.0
2018-05-15 14:40:00,325.85,326.09,325.57,325.91,16035.0,325.85,326.09,325.57,325.91,16035.0
2018-05-15 14:45:00,325.96,326.0,325.23,325.4,16543.0,325.96,326.0,325.23,325.4,16543.0
2018-05-15 14:50:00,325.46,325.87,325.42,325.86,11398.0,325.46,325.87,325.42,325.86,11398.0
2018-05-15 14:55:00,325.95,326.05,325.35,325.67,32951.0,325.95,326.05,325.35,325.67,32951.0
2018-05-15 15:00:00,325.74,325.93,325.34,325.71,16737.0,325.74,325.93,325.34,325.71,16737.0
2018-05-15 15:05:00,325.63,325.73,325.3,325.42,11991.0,325.63,325.73,325.3,325.42,11991.0
2018-05-15 15:10:00,325.31,325.39,324.97,325.0,23395.0,325.31,325.39,324.97,325.0,23395.0
2018-05-15 15:15:00,325.05,325.5,325.0,325.0,34264.0,325.05,325.5,325.0,325.0,34264.0
2018-05-15 15:20:00,325.06,325.26,324.8,324.8,27239.0,325.06,325.26,324.8,324.8,27239.0
2018-05-15 15:25:00,324.83,324.99,324.6,324.62,39503.0,324.83,324.99,324.6,324.62,39503.0
2018-05-15 15:30:00,324.54,324.8,324.32,324.74,60059.0,324.54,324.8,324.32,324.74,60059.0
2018-05-15 15:35:00,324.74,325.26,324.69,325.2,41713.0,324.74,325.26,324.69,325.2,41713.0
2018-05-15 15:40:00,325.13,325.6,325.04,325.5,34576.0,325.13,325.6,325.04,325.5,34576.0
2018-05-15 15:45:00,325.43,325.65,325.15,325.61,53155.0,325.43,325.65,325.15,325.61,53155.0
2018-05-15 15:50:00,325.61,326.1,325.61,325.66,62968.0,325.61,326.1,325.61,325.66,62968.0
2018-05-15 15:55:00,325.79,326.3,325.66,326.13,133825.0,325.79,326.3,325.66,326.13,133825.0
2018-05-16 09:30:00,326.29,327.33,325.58,326.37,122848.0,326.29,327.33,325.58,326.37,122848.0
2018-05-16 09:35:00,326.39,326.57,325.81,326.43,56981.0,326.39,326.57,325.81,326.43,56981.0
2018-05-16 09:40:00,326.45,326.45,325.14,325.31,57012.0,326.45,326.45,325.14,325.31,57012.0
2018-05-16 09:45:00,325.44,326.18,325.23,326.04,40449.0,325.44,326.18,325.23,326.04,40449.0
2018-05-16 09:50:00,325.96,327.26,325.95,327.07,60785.0,325.96,327.26,325.95,327.07,60785.0
2018-05-16 09:55:00,327.04,327.59,326.52,327.44,83706.0,327.04,327.59,326.52,327.44,83706.0
2018-05-16 10:00:00,327.43,328.36,327.16,328.24,77507.0,327.43,328.36,327.16,328.24,77507.0
2018-05-16 10:05:00,328.25,328.45,327.34,327.5,74132.0,328.25,328.45,327.34,327.5,74132.0
2018-05-16 10:10:00,327.47,327.85,327.01,327.56,60361.0,327.47,327.85,327.01,327.56,60361.0
2018-05-16 10:15:00,327.57,328.62,327.33,328.5,57798.0,327.57,328.62,327.33,328.5,57798.0
2018-05-16 10:20:00,328.53,328.58,327.8,328.12,39663.0,328.53,328.58,327.8,328.12,39663.0
2018-05-16 10:25:00,328.01,328.1,327.6,327.82,30530.0,328.01,328.1,327.6,327.82,30530.0
2018-05-16 10:30:00,327.92,328.7,327.69,328.44,29940.0,327.92,328.7,327.69,328.44,29940.0
2018-05-16 10:35:00,328.39,328.66,328.31,328.38,23091.0,328.39,328.66,328.31,328.38,23091.0
2018-05-16 10:40:00,328.44,328.68,328.08,328.57,37266.0,328.44,328.68,328.08,328.57,37266.0
2018-05-16 10:45:00,328.48,328.69,328.0,328.15,28054.0,328.48,328.69,328.0,328.15,28054.0
2018-05-16 10:50:00,328.21,328.37,327.52,327.64,37700.0,328.21,328.37,327.52,327.64,37700.0
2018-05-16 10:55:00,327.61,327.95,327.35,327.73,24631.0,327.61,327.95,327.35,327.73,24631.0
2018-05-16 11:00:00,327.65,327.77,327.25,327.43,18566.0,327.65,327.77,327.25,327.43,18566.0
2018-05-16 11:05:00,327.51,327.84,327.4,327.48,22834.0,327.51,327.84,327.4,327.48,22834.0
2018-05-16 11:10:00,327.6,327.62,326.76,327.33,55533.0,327.6,327.62,326.76,327.33,55533.0
2018-05-16 11:15:00,327.25,327.92,327.24,327.72,40041.0,327.25,327.92,327.24,327.72,40041.0
2018-05-16 11:20:00,327.65,327.72,327.08,327.3,47997.0,327.65,327.72,327.08,327.3,47997.0
2018-05-16 11:25:00,327.3,327.5,326.99,327.35,32287.0,327.3,327.5,326.99,327.35,32287.0
2018-05-16 11:30:00,327.37,327.59,327.32,327.47,10048.0,327.37,327.59,327.32,327.47,10048.0
2018-05-16 11:35:00,327.44,327.54,327.11,327.39,13882.0,327.44,327.54,327.11,327.39,13882.0
2018-05-16 11:40:00,327.37,327.8,327.34,327.75,26148.0,327.37,327.8,327.34,327.75,26148.0
2018-05-16 11:45:00,327.81,328.17,327.81,327.91,27719.0,327.81,328.17,327.81,327.91,27719.0
2018-05-16 11:50:00,327.91,328.2,327.82,328.01,22993.0,327.91,328.2,327.82,328.01,22993.0
2018-05-16 11:55:00,328.03,328.23,327.9,328.1,15977.0,328.03,328.23,327.9,328.1,15977.0
2018-05-16 12:00:00,328.03,328.51,328.03,328.39,51098.0,328.03,328.51,328.03,328.39,51098.0
2018-05-16 12:05:00,328.35,329.11,328.35,329.02,49329.0,328.35,329.11,328.35,329.02,49329.0
2018-05-16 12:10:00,329.02,329.25,328.78,328.94,31339.0,329.02,329.25,328.78,328.94,31339.0
2018-05-16 12:15:00,328.86,329.04,328.75,328.94,25138.0,328.86,329.04,328.75,328.94,25138.0
2018-05-16 12:20:00,328.82,328.96,328.75,328.88,15573.0,328.82,328.96,328.75,328.88,15573.0
2018-05-16 12:25:00,328.84,329.3,328.84,329.19,29177.0,328.84,329.3,328.84,329.19,29177.0
2018-05-16 12:30:00,329.2,329.64,329.2,329.55,53489.0,329.2,329.64,329.2,329.55,53489.0
2018-05-16 12:35:00,329.58,329.72,329.32,329.7,22326.0,329.58,329.72,329.32,329.7,22326.0
2018-05-16 12:40:00,329.7,329.7,329.1,329.2,22859.0,329.7,329.7,329.1,329.2,22859.0
2018-05-16 12:45:00,329.2,329.3,328.88,329.21,26876.0,329.2,329.3,328.88,329.21,26876.0
2018-05-16 12:50:00,329.22,329.65,329.21,329.42,15517.0,329.22,329.65,329.21,329.42,15517.0
2018-05-16 12:55:00,329.43,329.48,329.16,329.32,10960.0,329.43,329.48,329.16,329.32,10960.0
2018-05-16 13:00:00,329.4,329.66,329.33,329.5,22986.0,329.4,329.66,329.33,329.5,22986.0
2018-05-16 13:05:00,329.51,329.6,329.15,329.3,20545.0,329.51,329.6,329.15,329.3,20545.0
2018-05-16 13:10:00,329.3,329.3,328.69,328.91,21695.0,329.3,329.3,328.69,328.91,21695.0
2018-05-16 13:15:00,328.9,329.08,328.8,328.82,17222.0,328.9,329.08,328.8,328.82,17222.0
2018-05-16 13:20:00,328.84,329.09,328.69,328.81,8978.0,328.84,329.09,328.69,328.81,8978.0
2018-05-16 13:25:00,328.73,328.96,328.53,328.85,13329.0,328.73,328.96,328.53,328.85,13329.0
2018-05-16 13:30:00,328.82,329.05,328.82,328.88,7100.0,328.82,329.05,328.82,328.88,7100.0
2018-05-16 13:35:00,328.89,329.02,328.6,328.69,15061.0,328.89,329.02,328.6,328.69,15061.0
2018-05-16 13:40:00,328.65,328.8,328.47,328.51,7808.0,328.65,328.8,328.47,328.51,7808.0
2018-05-16 13:45:00,328.55,328.64,328.31,328.47,23313.0,328.55,328.64,328.31,328.47,23313.0
2018-05-16 13:50:00,328.56,328.84,328.51,328.68,11237.0,328.56,328.84,328.51,328.68,11237.0
2018-05-16 13:55:00,328.7,329.13,328.7,329.03,11282.0,328.7,329.13,328.7,329.03,11282.0
2018-05-16 14:00:00,329.01,329.36,328.74,329.16,29911.0,329.01,329.36,328.74,329.16,29911.0
2018-05-16 14:05:00,329.21,329.34,328.97,329.04,18277.0,329.21,329.34,328.97,329.04,18277.0
2018-05-16 14:10:00,329.04,329.22,328.85,329.02,8709.0,329.04,329.22,328.85,329.02,8709.0
2018-05-16 14:15:00,329.04,329.34,328.97,329.27,19040.0,329.04,329.34,328.97,329.27,19040.0
2018-05-16 14:20:00,329.25,329.28,328.8,328.88,13255.0,329.25,329.28,328.8,328.88,13255.0
2018-05-16 14:25:00,328.87,329.0,328.71,328.82,12986.0,328.87,329.0,328.71,328.82,12986.0
2018-05-16 14:30:00,328.85,328.88,328.65,328.77,9450.0,328.85,328.88,328.65,328.77,9450.0
2018-05-16 14:35:00,328.77,329.07,328.77,328.78,8897.0,328.77,329.07,328.77,328.78,8897.0
2018-05-16 14:40:00,328.81,328.95,328.6,328.71,19591.0,328.81,328.95,328.6,328.71,19591.0
2018-05-16 14:45:00,328.67,328.71,328.54,328.58,12660.0,328.67,328.71,328.54,328.58,12660.0
2018-05-16 14:50:00,328.56,328.73,328.48,328.62,17157.0,328.56,328.73,328.48,328.62,17157.0
2018-05-16 14:55:00,328.59,328.91,328.56,328.87,14320.0,328.59,328.91,328.56,328.87,14320.0
2018-05-16 15:00:00,328.78,328.8,328.4,328.44,17850.0,328.78,328.8,328.4,328.44,17850.0
2018-05-16 15:05:00,328.45,328.74,328.21,328.65,24751.0,328.45,328.74,328.21,328.65,24751.0
2018-05-16 15:10:00,328.64,328.7,328.18,328.23,22774.0,328.64,328.7,328.18,328.23,22774.0
2018-05-16 15:15:00,328.17,328.37,328.09,328.22,32347.0,328.17,328.37,328.09,328.22,32347.0
2018-05-16 15:20:00,328.2,328.66,328.19,328.19,28191.0,328.2,328.66,328.19,328.19,28191.0
2018-05-16 15:25:00,328.19,328.39,327.91,327.95,26215.0,328.19,328.39,327.91,327.95,26215.0
2018-05-16 15:30:00,328.01,328.26,327.98,328.08,16073.0,328.01,328.26,327.98,328.08,16073.0
2018-05-16 15:35:00,328.06,328.13,327.8,328.02,37412.0,328.06,328.13,327.8,328.02,37412.0
2018-05-16 15:40:00,328.05,328.3,328.0,328.03,20970.0,328.05,328.3,328.0,328.03,20970.0
2018-05-16 15:45:00,327.98,328.02,327.14,327.22,52263.0,327.98,328.02,327.14,327.22,52263.0
2018-05-16 15:50:00,327.31,327.75,327.31,327.58,63496.0,327.31,327.75,327.31,327.58,63496.0
2018-05-16 15:55:00,327.59,328.32,327.37,328.32,111367.0,327.59,328.32,327.37,328.32,111367.0
2018-05-17 09:30:00,327.53,328.0,326.22,327.5,134595.0,327.53,328.0,326.22,327.5,134595.0
2018-05-17 09:35:00,327.58,328.0,327.31,327.74,86012.0,327.58,328.0,327.31,327.74,86012.0
2018-05-17 09:40:00,327.9,328.25,327.37,327.67,133939.0,327.9,328.25,327.37,327.67,133939.0
2018-05-17 09:45:00,327.68,327.94,326.88,327.64,61957.0,327.68,327.94,326.88,327.64,61957.0
2018-05-17 09:50:00,327.65,327.89,326.68,326.76,68491.0,327.65,327.89,326.68,326.76,68491.0
2018-05-17 09:55:00,326.82,327.54,326.79,327.5,40478.0,326.82,327.54,326.79,327.5,40478.0
2018-05-17 10:00:00,327.54,329.2,327.53,328.87,108441.0,327.54,329.2,327.53,328.87,108441.0
2018-05-17 10:05:00,328.85,329.58,328.7,329.38,84709.0,328.85,329.58,328.7,329.38,84709.0
2018-05-17 10:10:00,329.36,329.47,328.4,328.64,50955.0,329.36,329.47,328.4,328.64,50955.0
2018-05-17 10:15:00,328.69,329.0,328.6,328.82,40212.0,328.69,329.0,328.6,328.82,40212.0
2018-05-17 10:20:00,328.8,328.97,328.15,328.85,56144.0,328.8,328.97,328.15,328.85,56144.0
2018-05-17 10:25:00,328.94,329.45,328.72,329.29,35754.0,328.94,329.45,328.72,329.29,35754.0
2018-05-17 10:30:00,329.4,329.94,329.15,329.92,69946.0,329.4,329.94,329.15,329.92,69946.0
2018-05-17 10:35:00,329.93,330.45,329.82,330.28,95082.0,329.93,330.45,329.82,330.28,95082.0
2018-05-17 10:40:00,330.24,330.35,329.46,329.46,56681.0,330.24,330.35,329.46,329.46,56681.0
2018-05-17 10:45:00,329.52,329.84,329.4,329.48,22898.0,329.52,329.84,329.4,329.48,22898.0
2018-05-17 10:50:00,329.4,329.86,329.26,329.81,25544.0,329.4,329.86,329.26,329.81,25544.0
2018-05-17 10:55:00,329.81,330.2,329.76,330.0,40319.0,329.81,330.2,329.76,330.0,40319.0
2018-05-17 11:00:00,329.98,329.98,329.2,329.48,62630.0,329.98,329.98,329.2,329.48,62630.0
2018-05-17 11:05:00,329.49,329.84,329.32,329.62,35433.0,329.49,329.84,329.32,329.62,35433.0
2018-05-17 11:10:00,329.59,329.81,328.85,328.88,48784.0,329.59,329.81,328.85,328.88,48784.0
2018-05-17 11:15:00,328.85,329.2,328.77,329.06,45714.0,328.85,329.2,328.77,329.06,45714.0
2018-05-17 11:20:00,329.06,329.27,328.87,329.06,29867.0,329.06,329.27,328.87,329.06,29867.0
2018-05-17 11:25:00,329.13,329.39,329.09,329.28,33866.0,329.13,329.39,329.09,329.28,33866.0
2018-05-17 11:30:00,329.38,329.55,328.97,329.0,34561.0,329.38,329.55,328.97,329.0,34561.0
2018-05-17 11:35:00,329.07,329.65,329.0,329.5,19815.0,329.07,329.65,329.0,329.5,19815.0
2018-05-17 11:40:00,329.49,329.66,329.21,329.35,14058.0,329.49,329.66,329.21,329.35,14058.0
2018-05-17 11:45:00,329.26,329.5,329.2,329.28,21308.0,329.26,329.5,329.2,329.28,21308.0
2018-05-17 11:50:00,329.35,329.57,329.2,329.46,18546.0,329.35,329.57,329.2,329.46,18546.0
2018-05-17 11:55:00,329.37,329.47,329.08,329.27,28121.0,329.37,329.47,329.08,329.27,28121.0
2018-05-17 12:00:00,329.31,329.46,328.82,328.86,28914.0,329.31,329.46,328.82,328.86,28914.0
2018-05-17 12:05:00,328.85,328.85,328.17,328.37,33064.0,328.85,328.85,328.17,328.37,33064.0
2018-05-17 12:10:00,328.31,328.43,327.8,328.31,33222.0,328.31,328.43,327.8,328.31,33222.0
2018-05-17 12:15:00,328.28,329.2,328.18,329.2,28160.0,328.28,329.2,328.18,329.2,28160.0
2018-05-17 12:20:00,329.14,329.25,328.9,329.1,19559.0,329.14,329.25,328.9,329.1,19559.0
2018-05-17 12:25:00,329.18,329.44,329.05,329.36,15741.0,329.18,329.44,329.05,329.36,15741.0
2018-05-17 12:30:00,329.27,329.43,329.12,329.33,13513.0,329.27,329.43,329.12,329.33,13513.0
2018-05-17 12:35:00,329.15,329.23,328.95,328.97,10591.0,329.15,329.23,328.95,328.97,10591.0
2018-05-17 12:40:00,328.9,328.94,327.44,327.83,52769.0,328.9,328.94,327.44,327.83,52769.0
2018-05-17 12:45:00,327.89,328.09,327.66,327.69,30971.0,327.89,328.09,327.66,327.69,30971.0
2018-05-17 12:50:00,327.87,328.02,327.41,327.53,30217.0,327.87,328.02,327.41,327.53,30217.0
2018-05-17 12:55:00,327.55,327.72,327.11,327.67,24142.0,327.55,327.72,327.11,327.67,24142.0
2018-05-17 13:00:00,327.7,328.22,327.45,327.82,25889.0,327.7,328.22,327.45,327.82,25889.0
2018-05-17 13:05:00,328.0,328.01,327.72,327.8,14382.0,328.0,328.01,327.72,327.8,14382.0
2018-05-17 13:10:00,327.8,327.84,327.28,327.46,12109.0,327.8,327.84,327.28,327.46,12109.0
2018-05-17 13:15:00,327.48,327.72,327.36,327.4,19473.0,327.48,327.72,327.36,327.4,19473.0
2018-05-17 13:20:00,327.4,327.55,327.28,327.3,25894.0,327.4,327.55,327.28,327.3,25894.0
2018-05-17 13:25:00,327.33,327.33,326.52,326.69,52938.0,327.33,327.33,326.52,326.69,52938.0
2018-05-17 13:30:00,326.69,326.77,326.17,326.22,43585.0,326.69,326.77,326.17,326.22,43585.0
2018-05-17 13:35:00,326.2,326.32,325.78,326.03,33803.0,326.2,326.32,325.78,326.03,33803.0
2018-05-17 13:40:00,326.07,326.1,325.25,325.43,40863.0,326.07,326.1,325.25,325.43,40863.0
2018-05-17 13:45:00,325.44,325.78,325.23,325.63,52454.0,325.44,325.78,325.23,325.63,52454.0
2018-05-17 13:50:00,325.7,326.07,325.37,325.41,44034.0,325.7,326.07,325.37,325.41,44034.0
2018-05-17 13:55:00,325.44,325.5,324.4,324.46,62125.0,325.44,325.5,324.4,324.46,62125.0
2018-05-17 14:00:00,324.45,324.89,323.17,323.65,78088.0,324.45,324.89,323.17,323.65,78088.0
2018-05-17 14:05:00,323.69,324.44,323.36,324.35,64640.0,323.69,324.44,323.36,324.35,64640.0
2018-05-17 14:10:00,324.34,324.65,324.08,324.59,43399.0,324.34,324.65,324.08,324.59,43399.0
2018-05-17 14:15:00,324.62,325.13,324.5,325.0,33169.0,324.62,325.13,324.5,325.0,33169.0
2018-05-17 14:20:00,324.94,325.23,324.77,325.05,31782.0,324.94,325.23,324.77,325.05,31782.0
2018-05-17 14:25:00,325.18,326.0,325.08,325.71,47492.0,325.18,326.0,325.08,325.71,47492.0
2018-05-17 14:30:00,325.67,326.05,325.57,325.85,31043.0,325.67,326.05,325.57,325.85,31043.0
2018-05-17 14:35:00,325.81,325.9,325.42,325.42,30272.0,325.81,325.9,325.42,325.42,30272.0
2018-05-17 14:40:00,325.42,326.09,325.42,325.96,27637.0,325.42,326.09,325.42,325.96,27637.0
2018-05-17 14:45:00,325.93,326.06,325.67,325.98,19132.0,325.93,326.06,325.67,325.98,19132.0
2018-05-17 14:50:00,325.97,326.1,325.77,325.96,14180.0,325.97,326.1,325.77,325.96,14180.0
2018-05-17 14:55:00,325.95,326.1,325.87,325.95,28366.0,325.95,326.1,325.87,325.95,28366.0
2018-05-17 15:00:00,325.93,326.12,325.82,325.87,28838.0,325.93,326.12,325.82,325.87,28838.0
2018-05-17 15:05:00,325.85,326.01,325.69,325.79,24327.0,325.85,326.01,325.69,325.79,24327.0
2018-05-17 15:10:00,325.77,325.81,325.06,325.38,38129.0,325.77,325.81,325.06,325.38,38129.0
2018-05-17 15:15:00,325.36,325.44,324.84,325.03,33526.0,325.36,325.44,324.84,325.03,33526.0
2018-05-17 15:20:00,325.03,325.37,325.01,325.28,24572.0,325.03,325.37,325.01,325.28,24572.0
2018-05-17 15:25:00,325.29,325.37,325.0,325.0,34244.0,325.29,325.37,325.0,325.0,34244.0
2018-05-17 15:30:00,325.0,325.24,324.88,325.24,31725.0,325.0,325.24,324.88,325.24,31725.0
2018-05-17 15:35:00,325.21,325.3,325.11,325.27,19279.0,325.21,325.3,325.11,325.27,19279.0
2018-05-17 15:40:00,325.34,325.4,324.91,325.24,52667.0,325.34,325.4,324.91,325.24,52667.0
2018-05-17 15:45:00,325.21,325.35,324.87,325.0,47187.0,325.21,325.35,324.87,325.0,47187.0
2018-05-17 15:50:00,325.02,325.74,324.55,324.92,80393.0,325.02,325.74,324.55,324.92,80393.0
2018-05-17 15:55:00,324.92,325.25,324.84,325.22,134989.0,324.92,325.25,324.84,325.22,134989.0
2018-05-18 09:30:00,324.89,326.42,323.52,325.78,241612.0,324.89,326.42,323.52,325.78,241612.0
2018-05-18 09:35:00,325.45,326.18,324.74,325.72,76181.0,325.45,326.18,324.74,325.72,76181.0
2018-05-18 09:40:00,325.5,326.27,325.22,325.59,92021.0,325.5,326.27,325.22,325.59,92021.0
2018-05-18 09:45:00,325.64,325.82,325.29,325.78,17531.0,325.64,325.82,325.29,325.78,17531.0
2018-05-18 09:50:00,325.73,325.88,324.75,324.81,35144.0,325.73,325.88,324.75,324.81,35144.0
2018-05-18 09:55:00,324.82,324.99,324.2,324.52,46044.0,324.82,324.99,324.2,324.52,46044.0
2018-05-18 10:00:00,324.52,325.0,324.15,324.2,33701.0,324.52,325.0,324.15,324.2,33701.0
2018-05-18 10:05:00,324.2,324.2,323.41,323.92,71541.0,324.2,324.2,323.41,323.92,71541.0
2018-05-18 10:10:00,323.69,324.46,323.51,324.46,54578.0,323.69,324.46,323.51,324.46,54578.0
2018-05-18 10:15:00,324.26,324.52,323.94,324.29,35318.0,324.26,324.52,323.94,324.29,35318.0
2018-05-18 10:20:00,324.35,324.88,324.23,324.66,33343.0,324.35,324.88,324.23,324.66,33343.0
2018-05-18 10:25:00,324.73,324.8,324.2,324.23,28004.0,324.73,324.8,324.2,324.23,28004.0
2018-05-18 10:30:00,324.35,324.35,323.3,323.7,73774.0,324.35,324.35,323.3,323.7,73774.0
2018-05-18 10:35:00,323.74,324.24,323.35,323.73,19216.0,323.74,324.24,323.35,323.73,19216.0
2018-05-18 10:40:00,323.57,324.26,322.8,323.92,46404.0,323.57,324.26,322.8,323.92,46404.0
2018-05-18 10:45:00,323.91,324.58,323.89,324.3,28211.0,323.91,324.58,323.89,324.3,28211.0
2018-05-18 10:50:00,324.29,324.5,323.88,324.04,19273.0,324.29,324.5,323.88,324.04,19273.0
2018-05-18 10:55:00,324.15,324.53,323.9,324.43,15518.0,324.15,324.53,323.9,324.43,15518.0
2018-05-18 11:00:00,324.52,324.72,324.3,324.54,29135.0,324.52,324.72,324.3,324.54,29135.0
2018-05-18 11:05:00,324.54,324.92,324.46,324.56,21495.0,324.54,324.92,324.46,324.56,21495.0
2018-05-18 11:10:00,324.54,325.09,324.42,324.46,31667.0,324.54,325.09,324.42,324.46,31667.0
2018-05-18 11:15:00,324.44,325.32,324.25,325.01,37832.0,324.44,325.32,324.25,325.01,37832.0
2018-05-18 11:20:00,325.13,325.29,324.43,324.79,10722.0,325.13,325.29,324.43,324.79,10722.0
2018-05-18 11:25:00,324.82,324.82,324.37,324.57,8928.0,324.82,324.82,324.37,324.57,8928.0
2018-05-18 11:30:00,324.73,324.97,324.65,324.81,8623.0,324.73,324.97,324.65,324.81,8623.0
2018-05-18 11:35:00,324.85,325.69,324.85,325.47,38388.0,324.85,325.69,324.85,325.47,38388.0
2018-05-18 11:40:00,325.56,325.85,325.55,325.78,24350.0,325.56,325.85,325.55,325.78,24350.0
2018-05-18 11:45:00,325.73,325.85,325.24,325.62,35615.0,325.73,325.85,325.24,325.62,35615.0
2018-05-18 11:50:00,325.53,325.87,325.39,325.75,20579.0,325.53,325.87,325.39,325.75,20579.0
2018-05-18 11:55:00,325.72,325.72,325.3,325.47,8961.0,325.72,325.72,325.3,325.47,8961.0
2018-05-18 12:00:00,325.49,325.49,324.93,325.18,15441.0,325.49,325.49,324.93,325.18,15441.0
2018-05-18 12:05:00,325.01,325.22,324.89,325.18,11499.0,325.01,325.22,324.89,325.18,11499.0
2018-05-18 12:10:00,325.08,325.2,324.76,325.19,7563.0,325.08,325.2,324.76,325.19,7563.0
2018-05-18 12:15:00,325.0,325.38,324.9,325.24,11016.0,325.0,325.38,324.9,325.24,11016.0
2018-05-18 12:20:00,325.34,325.34,325.01,325.12,4423.0,325.34,325.34,325.01,325.12,4423.0
2018-05-18 12:25:00,325.03,325.03,324.64,324.65,12989.0,325.03,325.03,324.64,324.65,12989.0
2018-05-18 12:30:00,324.66,324.96,324.5,324.58,8855.0,324.66,324.96,324.5,324.58,8855.0
2018-05-18 12:35:00,324.74,324.9,324.54,324.89,4118.0,324.74,324.9,324.54,324.89,4118.0
2018-05-18 12:40:00,324.89,325.16,324.78,325.16,10979.0,324.89,325.16,324.78,325.16,10979.0
2018-05-18 12:45:00,325.11,325.21,324.92,324.92,2389.0,325.11,325.21,324.92,324.92,2389.0
2018-05-18 12:50:00,325.03,325.03,324.73,324.83,10424.0,325.03,325.03,324.73,324.83,10424.0
2018-05-18 12:55:00,324.68,325.09,324.67,325.04,6640.0,324.68,325.09,324.67,325.04,6640.0
2018-05-18 13:00:00,324.95,325.0,324.59,324.75,6428.0,324.95,325.0,324.59,324.75,6428.0
2018-05-18 13:05:00,324.75,325.03,324.7,324.94,9213.0,324.75,325.03,324.7,324.94,9213.0
2018-05-18 13:10:00,324.86,325.0,324.67,324.95,10031.0,324.86,325.0,324.67,324.95,10031.0
2018-05-18 13:15:00,325.01,325.15,324.81,324.95,10031.0,325.01,325.15,324.81,324.95,10031.0
2018-05-18 13:20:00,324.92,324.94,324.71,324.9,6898.0,324.92,324.94,324.71,324.9,6898.0
2018-05-18 13:25:00,324.91,324.97,324.68,324.79,8316.0,324.91,324.97,324.68,324.79,8316.0
2018-05-18 13:30:00,324.68,324.75,324.09,324.19,29437.0,324.68,324.75,324.09,324.19,29437.0
2018-05-18 13:35:00,324.12,324.36,323.83,324.32,28179.0,324.12,324.36,323.83,324.32,28179.0
2018-05-18 13:40:00,324.29,324.33,323.96,324.16,10832.0,324.29,324.33,323.96,324.16,10832.0
2018-05-18 13:45:00,324.16,324.36,324.0,324.34,11366.0,324.16,324.36,324.0,324.34,11366.0
2018-05-18 13:50:00,324.27,324.92,324.27,324.79,36681.0,324.27,324.92,324.27,324.79,36681.0
2018-05-18 13:55:00,324.85,325.05,324.58,324.65,40575.0,324.85,325.05,324.58,324.65,40575.0
2018-05-18 14:00:00,324.68,324.69,324.25,324.38,11330.0,324.68,324.69,324.25,324.38,11330.0
2018-05-18 14:05:00,324.5,324.74,324.44,324.6,16353.0,324.5,324.74,324.44,324.6,16353.0
2018-05-18 14:10:00,324.6,324.7,324.39,324.55,13915.0,324.6,324.7,324.39,324.55,13915.0
2018-05-18 14:15:00,324.52,324.6,324.18,324.43,13583.0,324.52,324.6,324.18,324.43,13583.0
2018-05-18 14:20:00,324.58,324.7,324.43,324.7,11644.0,324.58,324.7,324.43,324.7,11644.0
2018-05-18 14:25:00,324.6,324.68,324.4,324.66,4895.0,324.6,324.68,324.4,324.66,4895.0
2018-05-18 14:30:00,324.61,324.74,324.48,324.72,8507.0,324.61,324.74,324.48,324.72,8507.0
2018-05-18 14:35:00,324.66,325.03,324.63,324.82,17590.0,324.66,325.03,324.63,324.82,17590.0
2018-05-18 14:40:00,324.81,324.92,324.74,324.91,12101.0,324.81,324.92,324.74,324.91,12101.0
2018-05-18 14:45:00,324.86,324.95,324.74,324.84,4075.0,324.86,324.95,324.74,324.84,4075.0
2018-05-18 14:50:00,324.82,325.02,324.74,324.93,17806.0,324.82,325.02,324.74,324.93,17806.0
2018-05-18 14:55:00,324.97,325.06,324.59,324.79,33381.0,324.97,325.06,324.59,324.79,33381.0
2018-05-18 15:00:00,324.72,324.84,324.38,324.53,16645.0,324.72,324.84,324.38,324.53,16645.0
2018-05-18 15:05:00,324.46,324.76,324.3,324.66,11602.0,324.46,324.76,324.3,324.66,11602.0
2018-05-18 15:10:00,324.56,324.68,324.25,324.5,15968.0,324.56,324.68,324.25,324.5,15968.0
2018-05-18 15:15:00,324.47,324.64,324.43,324.59,17414.0,324.47,324.64,324.43,324.59,17414.0
2018-05-18 15:20:00,324.66,324.75,324.4,324.52,19821.0,324.66,324.75,324.4,324.52,19821.0
2018-05-18 15:25:00,324.44,324.71,324.35,324.69,20830.0,324.44,324.71,324.35,324.69,20830.0
2018-05-18 15:30:00,324.71,324.76,324.61,324.61,26809.0,324.71,324.76,324.61,324.61,26809.0
2018-05-18 15:35:00,324.53,324.8,324.39,324.57,19943.0,324.53,324.8,324.39,324.57,19943.0
2018-05-18 15:40:00,324.51,324.8,324.51,324.64,23430.0,324.51,324.8,324.51,324.64,23430.0
2018-05-18 15:45:00,324.6,324.71,324.1,324.4,55242.0,324.6,324.71,324.1,324.4,55242.0
2018-05-18 15:50:00,324.36,324.55,324.22,324.42,51207.0,324.36,324.55,324.22,324.42,51207.0
2018-05-18 15:55:00,324.37,324.42,324.1,324.18,94054.0,324.37,324.42,324.1,324.18,94054.0
2018-05-21 09:30:00,327.11,328.46,325.45,328.04,253377.0,327.11,328.46,325.45,328.04,253377.0
2018-05-21 09:35:00,328.1,329.8,327.69,329.31,202124.0,328.1,329.8,327.69,329.31,202124.0
2018-05-21 09:40:00,329.32,330.27,329.03,329.76,185431.0,329.32,330.27,329.03,329.76,185431.0
2018-05-21 09:45:00,329.92,329.96,329.06,329.49,79578.0,329.92,329.96,329.06,329.49,79578.0
2018-05-21 09:50:00,329.55,329.63,328.62,329.03,91675.0,329.55,329.63,328.62,329.03,91675.0
2018-05-21 09:55:00,329.2,331.1,329.12,330.08,213842.0,329.2,331.1,329.12,330.08,213842.0
2018-05-21 10:00:00,330.17,331.41,330.0,330.56,138702.0,330.17,331.41,330.0,330.56,138702.0
2018-05-21 10:05:00,330.5,330.75,329.83,330.75,81315.0,330.5,330.75,329.83,330.75,81315.0
2018-05-21 10:10:00,330.77,331.16,330.62,331.01,85023.0,330.77,331.16,330.62,331.01,85023.0
2018-05-21 10:15:00,331.1,331.11,330.03,330.22,75901.0,331.1,331.11,330.03,330.22,75901.0
2018-05-21 10:20:00,330.13,330.3,329.59,329.75,53414.0,330.13,330.3,329.59,329.75,53414.0
2018-05-21 10:25:00,329.74,329.86,328.81,329.44,63561.0,329.74,329.86,328.81,329.44,63561.0
2018-05-21 10:30:00,329.39,330.4,329.39,330.24,41445.0,329.39,330.4,329.39,330.24,41445.0
2018-05-21 10:35:00,330.22,330.4,329.81,329.92,37486.0,330.22,330.4,329.81,329.92,37486.0
2018-05-21 10:40:00,329.81,330.35,329.48,330.31,42490.0,329.81,330.35,329.48,330.31,42490.0
2018-05-21 10:45:00,330.37,330.41,329.81,330.02,26632.0,330.37,330.41,329.81,330.02,26632.0
2018-05-21 10:50:00,330.05,330.21,329.7,330.21,22927.0,330.05,330.21,329.7,330.21,22927.0
2018-05-21 10:55:00,330.22,331.35,330.2,331.15,105313.0,330.22,331.35,330.2,331.15,105313.0
2018-05-21 11:00:00,331.15,331.5,330.53,330.62,74034.0,331.15,331.5,330.53,330.62,74034.0
2018-05-21 11:05:00,330.58,330.68,330.15,330.61,41547.0,330.58,330.68,330.15,330.61,41547.0
2018-05-21 11:10:00,330.61,330.73,329.17,329.38,51156.0,330.61,330.73,329.17,329.38,51156.0
2018-05-21 11:15:00,329.32,329.45,328.74,328.91,58018.0,329.32,329.45,328.74,328.91,58018.0
2018-05-21 11:20:00,328.89,329.23,328.21,328.21,54744.0,328.89,329.23,328.21,328.21,54744.0
2018-05-21 11:25:00,328.28,328.39,326.65,327.36,90233.0,328.28,328.39,326.65,327.36,90233.0
2018-05-21 11:30:00,327.4,328.0,326.32,326.57,67453.0,327.4,328.0,326.32,326.57,67453.0
2018-05-21 11:35:00,326.5,327.98,326.34,327.84,53306.0,326.5,327.98,326.34,327.84,53306.0
2018-05-21 11:40:00,327.82,327.91,327.49,327.81,15706.0,327.82,327.91,327.49,327.81,15706.0
2018-05-21 11:45:00,327.81,328.38,327.51,328.25,26989.0,327.81,328.38,327.51,328.25,26989.0
2018-05-21 11:50:00,328.31,328.33,327.88,328.16,16924.0,328.31,328.33,327.88,328.16,16924.0
2018-05-21 11:55:00,328.17,328.38,328.03,328.21,27180.0,328.17,328.38,328.03,328.21,27180.0
2018-05-21 12:00:00,328.2,328.4,327.8,328.33,26925.0,328.2,328.4,327.8,328.33,26925.0
2018-05-21 12:05:00,328.37,328.37,327.65,328.15,15881.0,328.37,328.37,327.65,328.15,15881.0
2018-05-21 12:10:00,328.11,329.2,328.09,328.81,45173.0,328.11,329.2,328.09,328.81,45173.0
2018-05-21 12:15:00,328.88,329.55,328.75,329.31,45556.0,328.88,329.55,328.75,329.31,45556.0
2018-05-21 12:20:00,329.33,329.59,328.79,329.03,29200.0,329.33,329.59,328.79,329.03,29200.0
2018-05-21 12:25:00,329.01,329.32,328.92,329.09,20564.0,329.01,329.32,328.92,329.09,20564.0
2018-05-21 12:30:00,329.01,329.39,328.89,329.39,24838.0,329.01,329.39,328.89,329.39,24838.0
2018-05-21 12:35:00,329.32,329.57,329.32,329.42,25763.0,329.32,329.57,329.32,329.42,25763.0
2018-05-21 12:40:00,329.37,329.81,329.2,329.76,48773.0,329.37,329.81,329.2,329.76,48773.0
2018-05-21 12:45:00,329.85,330.08,329.55,329.61,50956.0,329.85,330.08,329.55,329.61,50956.0
2018-05-21 12:50:00,329.67,330.5,329.67,330.31,41554.0,329.67,330.5,329.67,330.31,41554.0
2018-05-21 12:55:00,330.31,330.83,330.21,330.42,55023.0,330.31,330.83,330.21,330.42,55023.0
2018-05-21 13:00:00,330.5,330.61,330.09,330.15,39200.0,330.5,330.61,330.09,330.15,39200.0
2018-05-21 13:05:00,330.11,330.58,329.93,330.58,58601.0,330.11,330.58,329.93,330.58,58601.0
2018-05-21 13:10:00,330.58,330.72,330.28,330.39,21112.0,330.58,330.72,330.28,330.39,21112.0
2018-05-21 13:15:00,330.43,330.54,330.23,330.35,19660.0,330.43,330.54,330.23,330.35,19660.0
2018-05-21 13:20:00,330.35,330.36,329.76,329.95,23513.0,330.35,330.36,329.76,329.95,23513.0
2018-05-21 13:25:00,329.89,330.0,329.43,329.73,25230.0,329.89,330.0,329.43,329.73,25230.0
2018-05-21 13:30:00,329.75,330.23,329.51,329.67,32719.0,329.75,330.23,329.51,329.67,32719.0
2018-05-21 13:35:00,329.74,330.06,329.58,330.06,21940.0,329.74,330.06,329.58,330.06,21940.0
2018-05-21 13:40:00,330.02,330.64,330.01,330.56,30239.0,330.02,330.64,330.01,330.56,30239.0
2018-05-21 13:45:00,330.6,330.79,330.44,330.78,30128.0,330.6,330.79,330.44,330.78,30128.0
2018-05-21 13:50:00,330.75,331.11,330.74,330.99,90541.0,330.75,331.11,330.74,330.99,90541.0
2018-05-21 13:55:00,330.98,331.1,330.89,331.1,38887.0,330.98,331.1,330.89,331.1,38887.0
2018-05-21 14:00:00,331.02,331.03,330.21,330.25,25381.0,331.02,331.03,330.21,330.25,25381.0
2018-05-21 14:05:00,330.35,330.37,330.24,330.34,12408.0,330.35,330.37,330.24,330.34,12408.0
2018-05-21 14:10:00,330.33,330.4,329.87,329.87,31693.0,330.33,330.4,329.87,329.87,31693.0
2018-05-21 14:15:00,329.88,329.98,329.53,329.62,37293.0,329.88,329.98,329.53,329.62,37293.0
2018-05-21 14:20:00,329.57,329.74,329.36,329.7,32059.0,329.57,329.74,329.36,329.7,32059.0
2018-05-21 14:25:00,329.65,329.67,329.19,329.3,36695.0,329.65,329.67,329.19,329.3,36695.0
2018-05-21 14:30:00,329.28,329.28,328.5,328.83,67188.0,329.28,329.28,328.5,328.83,67188.0
2018-05-21 14:35:00,328.96,329.47,328.8,329.44,32911.0,328.96,329.47,328.8,329.44,32911.0
2018-05-21 14:40:00,329.52,329.52,329.18,329.43,19998.0,329.52,329.52,329.18,329.43,19998.0
2018-05-21 14:45:00,329.48,329.87,329.44,329.77,34735.0,329.48,329.87,329.44,329.77,34735.0
2018-05-21 14:50:00,329.8,330.2,329.72,330.2,30408.0,329.8,330.2,329.72,330.2,30408.0
2018-05-21 14:55:00,330.15,330.55,330.1,330.41,36785.0,330.15,330.55,330.1,330.41,36785.0
2018-05-21 15:00:00,330.34,330.45,330.06,330.13,20132.0,330.34,330.45,330.06,330.13,20132.0
2018-05-21 15:05:00,330.12,330.2,329.85,329.96,44191.0,330.12,330.2,329.85,329.96,44191.0
2018-05-21 15:10:00,329.9,330.5,329.81,330.08,25201.0,329.9,330.5,329.81,330.08,25201.0
2018-05-21 15:15:00,330.08,330.3,330.03,330.3,27185.0,330.08,330.3,330.03,330.3,27185.0
2018-05-21 15:20:00,330.36,330.62,330.35,330.56,46559.0,330.36,330.62,330.35,330.56,46559.0
2018-05-21 15:25:00,330.5,330.56,330.12,330.22,24276.0,330.5,330.56,330.12,330.22,24276.0
2018-05-21 15:30:00,330.27,330.64,330.17,330.64,44832.0,330.27,330.64,330.17,330.64,44832.0
2018-05-21 15:35:00,330.67,330.91,330.63,330.88,50101.0,330.67,330.91,330.63,330.88,50101.0
2018-05-21 15:40:00,330.91,331.09,330.8,330.99,97332.0,330.91,331.09,330.8,330.99,97332.0
2018-05-21 15:45:00,330.98,331.25,330.84,330.94,78041.0,330.98,331.25,330.84,330.94,78041.0
2018-05-21 15:50:00,330.94,331.84,330.94,331.78,166685.0,330.94,331.84,330.94,331.78,166685.0
2018-05-21 15:55:00,331.8,331.88,331.42,331.82,211435.0,331.8,331.88,331.42,331.82,211435.0
2018-05-22 09:30:00,334.05,335.0,332.88,334.87,353699.0,334.05,335.0,332.88,334.87,353699.0
2018-05-22 09:35:00,334.85,336.36,334.32,335.43,337766.0,334.85,336.36,334.32,335.43,337766.0
2018-05-22 09:40:00,335.29,336.5,335.2,336.25,244255.0,335.29,336.5,335.2,336.25,244255.0
2018-05-22 09:45:00,336.28,336.63,335.42,336.26,174497.0,336.28,336.63,335.42,336.26,174497.0
2018-05-22 09:50:00,336.32,336.47,334.95,335.36,122222.0,336.32,336.47,334.95,335.36,122222.0
2018-05-22 09:55:00,335.35,336.17,335.31,336.1,80367.0,335.35,336.17,335.31,336.1,80367.0
2018-05-22 10:00:00,336.04,336.48,335.18,335.66,159520.0,336.04,336.48,335.18,335.66,159520.0
2018-05-22 10:05:00,335.63,336.0,335.07,335.23,89081.0,335.63,336.0,335.07,335.23,89081.0
2018-05-22 10:10:00,335.33,335.34,333.36,333.68,176378.0,335.33,335.34,333.36,333.68,176378.0
2018-05-22 10:15:00,333.81,333.81,332.54,333.25,134634.0,333.81,333.81,332.54,333.25,134634.0
2018-05-22 10:20:00,333.34,334.0,332.22,332.54,110217.0,333.34,334.0,332.22,332.54,110217.0
2018-05-22 10:25:00,332.62,332.89,331.7,332.5,105675.0,332.62,332.89,331.7,332.5,105675.0
2018-05-22 10:30:00,332.5,333.88,332.08,333.8,103342.0,332.5,333.88,332.08,333.8,103342.0
2018-05-22 10:35:00,333.7,334.0,333.32,333.63,76702.0,333.7,334.0,333.32,333.63,76702.0
2018-05-22 10:40:00,333.67,333.95,333.1,333.41,43499.0,333.67,333.95,333.1,333.41,43499.0
2018-05-22 10:45:00,333.38,333.63,332.61,333.51,60009.0,333.38,333.63,332.61,333.51,60009.0
2018-05-22 10:50:00,333.63,334.39,333.48,334.14,74215.0,333.63,334.39,333.48,334.14,74215.0
2018-05-22 10:55:00,334.25,334.48,333.64,333.74,70926.0,334.25,334.48,333.64,333.74,70926.0
2018-05-22 11:00:00,333.85,334.11,333.63,333.76,23588.0,333.85,334.11,333.63,333.76,23588.0
2018-05-22 11:05:00,333.66,333.71,332.84,332.9,50496.0,333.66,333.71,332.84,332.9,50496.0
2018-05-22 11:10:00,332.84,333.36,332.73,332.83,32656.0,332.84,333.36,332.73,332.83,32656.0
2018-05-22 11:15:00,332.97,333.66,332.79,333.28,53345.0,332.97,333.66,332.79,333.28,53345.0
2018-05-22 11:20:00,333.41,333.41,332.88,333.23,27412.0,333.41,333.41,332.88,333.23,27412.0
2018-05-22 11:25:00,333.2,333.26,332.8,333.0,39602.0,333.2,333.26,332.8,333.0,39602.0
2018-05-22 11:30:00,333.12,333.26,332.61,332.7,30443.0,333.12,333.26,332.61,332.7,30443.0
2018-05-22 11:35:00,332.7,333.07,332.41,332.56,37823.0,332.7,333.07,332.41,332.56,37823.0
2018-05-22 11:40:00,332.54,332.75,332.3,332.31,44819.0,332.54,332.75,332.3,332.31,44819.0
2018-05-22 11:45:00,332.4,332.55,332.19,332.22,26720.0,332.4,332.55,332.19,332.22,26720.0
2018-05-22 11:50:00,332.19,332.73,332.15,332.49,24955.0,332.19,332.73,332.15,332.49,24955.0
2018-05-22 11:55:00,332.52,332.94,332.39,332.75,24449.0,332.52,332.94,332.39,332.75,24449.0
2018-05-22 12:00:00,332.71,333.64,332.7,333.61,33903.0,332.71,333.64,332.7,333.61,33903.0
2018-05-22 12:05:00,333.56,333.96,333.33,333.52,41775.0,333.56,333.96,333.33,333.52,41775.0
2018-05-22 12:10:00,333.46,333.51,333.11,333.31,27425.0,333.46,333.51,333.11,333.31,27425.0
2018-05-22 12:15:00,333.3,333.58,333.22,333.27,17461.0,333.3,333.58,333.22,333.27,17461.0
2018-05-22 12:20:00,333.21,333.32,332.7,333.09,24823.0,333.21,333.32,332.7,333.09,24823.0
2018-05-22 12:25:00,332.93,333.29,332.79,332.95,19650.0,332.93,333.29,332.79,332.95,19650.0
2018-05-22 12:30:00,332.93,333.07,332.46,332.58,22092.0,332.93,333.07,332.46,332.58,22092.0
2018-05-22 12:35:00,332.49,332.73,332.16,332.39,26781.0,332.49,332.73,332.16,332.39,26781.0
2018-05-22 12:40:00,332.36,332.79,332.3,332.69,22789.0,332.36,332.79,332.3,332.69,22789.0
2018-05-22 12:45:00,332.64,332.89,332.52,332.62,15972.0,332.64,332.89,332.52,332.62,15972.0
2018-05-22 12:50:00,332.65,332.71,332.38,332.55,15874.0,332.65,332.71,332.38,332.55,15874.0
2018-05-22 12:55:00,332.45,332.64,332.35,332.46,27331.0,332.45,332.64,332.35,332.46,27331.0
2018-05-22 13:00:00,332.35,332.65,332.22,332.35,22106.0,332.35,332.65,332.22,332.35,22106.0
2018-05-22 13:05:00,332.45,333.26,332.25,333.21,38355.0,332.45,333.26,332.25,333.21,38355.0
2018-05-22 13:10:00,333.25,333.46,332.99,333.25,30024.0,333.25,333.46,332.99,333.25,30024.0
2018-05-22 13:15:00,333.2,333.3,332.59,332.8,12452.0,333.2,333.3,332.59,332.8,12452.0
2018-05-22 13:20:00,332.87,332.95,332.25,332.57,31786.0,332.87,332.95,332.25,332.57,31786.0
2018-05-22 13:25:00,332.54,332.94,332.42,332.84,37365.0,332.54,332.94,332.42,332.84,37365.0
2018-05-22 13:30:00,332.76,332.95,332.58,332.73,16555.0,332.76,332.95,332.58,332.73,16555.0
2018-05-22 13:35:00,332.58,332.73,332.13,332.16,19408.0,332.58,332.73,332.13,332.16,19408.0
2018-05-22 13:40:00,332.15,332.71,332.05,332.57,18529.0,332.15,332.71,332.05,332.57,18529.0
2018-05-22 13:45:00,332.59,333.28,332.59,333.14,28729.0,332.59,333.28,332.59,333.14,28729.0
2018-05-22 13:50:00,333.3,333.57,332.86,333.48,27662.0,333.3,333.57,332.86,333.48,27662.0
2018-05-22 13:55:00,333.47,333.47,333.02,333.19,12941.0,333.47,333.47,333.02,333.19,12941.0
2018-05-22 14:00:00,333.16,333.95,333.14,333.95,41912.0,333.16,333.95,333.14,333.95,41912.0
2018-05-22 14:05:00,333.91,334.1,333.62,333.62,49870.0,333.91,334.1,333.62,333.62,49870.0
2018-05-22 14:10:00,333.62,333.8,333.45,333.75,12505.0,333.62,333.8,333.45,333.75,12505.0
2018-05-22 14:15:00,333.8,334.02,333.35,333.35,33763.0,333.8,334.02,333.35,333.35,33763.0
2018-05-22 14:20:00,333.37,333.5,333.15,333.15,20410.0,333.37,333.5,333.15,333.15,20410.0
2018-05-22 14:25:00,333.17,333.69,333.15,333.51,25797.0,333.17,333.69,333.15,333.51,25797.0
2018-05-22 14:30:00,333.54,334.05,333.51,333.63,35580.0,333.54,334.05,333.51,333.63,35580.0
2018-05-22 14:35:00,333.65,333.69,333.27,333.39,21654.0,333.65,333.69,333.27,333.39,21654.0
2018-05-22 14:40:00,333.42,333.42,333.02,333.1,15362.0,333.42,333.42,333.02,333.1,15362.0
2018-05-22 14:45:00,333.07,333.35,333.01,333.31,13346.0,333.07,333.35,333.01,333.31,13346.0
2018-05-22 14:50:00,333.31,333.37,333.0,333.06,19697.0,333.31,333.37,333.0,333.06,19697.0
2018-05-22 14:55:00,333.08,333.08,332.41,332.46,35597.0,333.08,333.08,332.41,332.46,35597.0
2018-05-22 15:00:00,332.46,332.91,332.41,332.61,18001.0,332.46,332.91,332.41,332.61,18001.0
2018-05-22 15:05:00,332.58,332.72,332.4,332.45,18941.0,332.58,332.72,332.4,332.45,18941.0
2018-05-22 15:10:00,332.49,332.49,332.11,332.27,42612.0,332.49,332.49,332.11,332.27,42612.0
2018-05-22 15:15:00,332.27,332.69,332.19,332.33,31436.0,332.27,332.69,332.19,332.33,31436.0
2018-05-22 15:20:00,332.3,332.45,332.26,332.31,18954.0,332.3,332.45,332.26,332.31,18954.0
2018-05-22 15:25:00,332.32,333.0,332.23,332.34,40650.0,332.32,333.0,332.23,332.34,40650.0
2018-05-22 15:30:00,332.38,332.47,332.0,332.47,42944.0,332.38,332.47,332.0,332.47,42944.0
2018-05-22 15:35:00,332.48,332.66,331.75,332.11,54589.0,332.48,332.66,331.75,332.11,54589.0
2018-05-22 15:40:00,332.06,332.25,331.91,332.0,39536.0,332.06,332.25,331.91,332.0,39536.0
2018-05-22 15:45:00,332.06,332.33,331.99,332.16,45838.0,332.06,332.33,331.99,332.16,45838.0
2018-05-22 15:50:00,332.1,332.11,331.15,331.62,120494.0,332.1,332.11,331.15,331.62,120494.0
2018-05-22 15:55:00,331.61,331.95,331.3,331.63,142749.0,331.61,331.95,331.3,331.63,142749.0
2018-05-23 09:30:00,329.04,330.4,328.09,329.56,191006.0,329.04,330.4,328.09,329.56,191006.0
2018-05-23 09:35:00,329.53,331.0,329.28,330.78,125993.0,329.53,331.0,329.28,330.78,125993.0
2018-05-23 09:40:00,330.6,331.86,330.6,331.0,142868.0,330.6,331.86,330.6,331.0,142868.0
2018-05-23 09:45:00,331.0,332.33,330.8,331.88,86280.0,331.0,332.33,330.8,331.88,86280.0
2018-05-23 09:50:00,331.82,333.17,331.74,332.47,155195.0,331.82,333.17,331.74,332.47,155195.0
2018-05-23 09:55:00,332.45,333.3,331.42,331.61,92940.0,332.45,333.3,331.42,331.61,92940.0
2018-05-23 10:00:00,331.48,332.27,331.45,332.12,49603.0,331.48,332.27,331.45,332.12,49603.0
2018-05-23 10:05:00,332.06,333.02,331.95,332.95,78350.0,332.06,333.02,331.95,332.95,78350.0
2018-05-23 10:10:00,332.81,333.46,332.42,333.3,79120.0,332.81,333.46,332.42,333.3,79120.0
2018-05-23 10:15:00,333.36,333.85,332.7,333.52,117895.0,333.36,333.85,332.7,333.52,117895.0
2018-05-23 10:20:00,333.56,333.69,333.17,333.47,48857.0,333.56,333.69,333.17,333.47,48857.0
2018-05-23 10:25:00,333.43,333.46,332.72,332.85,72681.0,333.43,333.46,332.72,332.85,72681.0
2018-05-23 10:30:00,332.8,332.85,332.0,332.29,71142.0,332.8,332.85,332.0,332.29,71142.0
2018-05-23 10:35:00,332.29,332.71,332.25,332.44,30870.0,332.29,332.71,332.25,332.44,30870.0
2018-05-23 10:40:00,332.45,332.98,332.18,332.87,26193.0,332.45,332.98,332.18,332.87,26193.0
2018-05-23 10:45:00,332.85,332.86,332.39,332.46,25936.0,332.85,332.86,332.39,332.46,25936.0
2018-05-23 10:50:00,332.53,332.64,331.65,332.03,30323.0,332.53,332.64,331.65,332.03,30323.0
2018-05-23 10:55:00,332.04,332.44,331.87,332.05,30743.0,332.04,332.44,331.87,332.05,30743.0
2018-05-23 11:00:00,332.15,332.69,331.69,332.48,36665.0,332.15,332.69,331.69,332.48,36665.0
2018-05-23 11:05:00,332.46,333.28,332.29,332.91,108768.0,332.46,333.28,332.29,332.91,108768.0
2018-05-23 11:10:00,332.97,333.73,332.87,333.72,87983.0,332.97,333.73,332.87,333.72,87983.0
2018-05-23 11:15:00,333.68,334.12,333.46,333.96,152108.0,333.68,334.12,333.46,333.96,152108.0
2018-05-23 11:20:00,333.97,334.69,333.92,334.6,126336.0,333.97,334.69,333.92,334.6,126336.0
2018-05-23 11:25:00,334.6,334.63,333.97,334.15,57363.0,334.6,334.63,333.97,334.15,57363.0
2018-05-23 11:30:00,334.18,334.3,333.92,334.14,68378.0,334.18,334.3,333.92,334.14,68378.0
2018-05-23 11:35:00,334.1,334.3,333.85,334.0,78824.0,334.1,334.3,333.85,334.0,78824.0
2018-05-23 11:40:00,333.97,335.0,333.93,334.8,78267.0,333.97,335.0,333.93,334.8,78267.0
2018-05-23 11:45:00,334.85,336.45,334.85,336.38,124994.0,334.85,336.45,334.85,336.38,124994.0
2018-05-23 11:50:00,336.3,336.48,335.73,336.21,91368.0,336.3,336.48,335.73,336.21,91368.0
2018-05-23 11:55:00,336.21,336.21,335.28,335.35,74788.0,336.21,336.21,335.28,335.35,74788.0
2018-05-23 12:00:00,335.38,335.55,335.01,335.55,44652.0,335.38,335.55,335.01,335.55,44652.0
2018-05-23 12:05:00,335.5,336.01,335.43,336.01,55038.0,335.5,336.01,335.43,336.01,55038.0
2018-05-23 12:10:00,336.04,336.2,335.68,335.85,45704.0,336.04,336.2,335.68,335.85,45704.0
2018-05-23 12:15:00,335.86,335.92,335.6,335.7,30800.0,335.86,335.92,335.6,335.7,30800.0
2018-05-23 12:20:00,335.69,336.02,335.57,335.84,45086.0,335.69,336.02,335.57,335.84,45086.0
2018-05-23 12:25:00,335.84,335.87,335.56,335.65,35256.0,335.84,335.87,335.56,335.65,35256.0
2018-05-23 12:30:00,335.74,336.72,335.6,336.67,130998.0,335.74,336.72,335.6,336.67,130998.0
2018-05-23 12:35:00,336.68,336.94,336.1,336.94,80600.0,336.68,336.94,336.1,336.94,80600.0
2018-05-23 12:40:00,336.94,337.68,336.78,337.4,117059.0,336.94,337.68,336.78,337.4,117059.0
2018-05-23 12:45:00,337.38,337.69,336.9,337.41,52510.0,337.38,337.69,336.9,337.41,52510.0
2018-05-23 12:50:00,337.41,337.85,337.38,337.7,84877.0,337.41,337.85,337.38,337.7,84877.0
2018-05-23 12:55:00,337.76,338.23,337.55,337.83,161304.0,337.76,338.23,337.55,337.83,161304.0
2018-05-23 13:00:00,337.84,338.13,337.67,338.0,110372.0,337.84,338.13,337.67,338.0,110372.0
2018-05-23 13:05:00,337.95,338.8,337.9,338.72,150350.0,337.95,338.8,337.9,338.72,150350.0
2018-05-23 13:10:00,338.7,338.74,337.9,338.25,83836.0,338.7,338.74,337.9,338.25,83836.0
2018-05-23 13:15:00,338.3,338.35,337.96,338.0,52066.0,338.3,338.35,337.96,338.0,52066.0
2018-05-23 13:20:00,337.96,338.45,337.95,338.03,59193.0,337.96,338.45,337.95,338.03,59193.0
2018-05-23 13:25:00,338.01,338.32,337.95,338.03,38070.0,338.01,338.32,337.95,338.03,38070.0
2018-05-23 13:30:00,338.03,338.4,337.95,338.0,54207.0,338.03,338.4,337.95,338.0,54207.0
2018-05-23 13:35:00,338.0,338.13,337.9,337.92,51222.0,338.0,338.13,337.9,337.92,51222.0
2018-05-23 13:40:00,338.02,339.29,337.96,338.97,153561.0,338.02,339.29,337.96,338.97,153561.0
2018-05-23 13:45:00,339.01,339.2,338.71,338.94,56501.0,339.01,339.2,338.71,338.94,56501.0
2018-05-23 13:50:00,338.81,339.87,338.63,339.67,137757.0,338.81,339.87,338.63,339.67,137757.0
2018-05-23 13:55:00,339.67,340.0,339.46,339.65,98385.0,339.67,340.0,339.46,339.65,98385.0
2018-05-23 14:00:00,339.58,340.55,339.2,340.52,138346.0,339.58,340.55,339.2,340.52,138346.0
2018-05-23 14:05:00,340.59,341.72,340.3,341.26,194006.0,340.59,341.72,340.3,341.26,194006.0
2018-05-23 14:10:00,341.21,341.56,339.93,340.76,163183.0,341.21,341.56,339.93,340.76,163183.0
2018-05-23 14:15:00,340.67,341.59,340.43,340.47,94863.0,340.67,341.59,340.43,340.47,94863.0
2018-05-23 14:20:00,340.47,340.7,339.68,340.7,147609.0,340.47,340.7,339.68,340.7,147609.0
2018-05-23 14:25:00,340.7,341.38,340.5,341.17,98139.0,340.7,341.38,340.5,341.17,98139.0
2018-05-23 14:30:00,341.15,341.45,340.31,341.05,99833.0,341.15,341.45,340.31,341.05,99833.0
2018-05-23 14:35:00,341.08,341.33,340.43,341.12,77836.0,341.08,341.33,340.43,341.12,77836.0
2018-05-23 14:40:00,341.11,342.0,341.0,341.75,129182.0,341.11,342.0,341.0,341.75,129182.0
2018-05-23 14:45:00,341.85,342.2,341.68,342.09,87361.0,341.85,342.2,341.68,342.09,87361.0
2018-05-23 14:50:00,342.05,342.11,341.68,341.91,58803.0,342.05,342.11,341.68,341.91,58803.0
2018-05-23 14:55:00,342.0,342.95,341.96,342.7,147531.0,342.0,342.95,341.96,342.7,147531.0
2018-05-23 15:00:00,342.77,342.85,342.26,342.66,96925.0,342.77,342.85,342.26,342.66,96925.0
2018-05-23 15:05:00,342.61,342.85,341.8,341.84,99883.0,342.61,342.85,341.8,341.84,99883.0
2018-05-23 15:10:00,341.84,342.83,341.77,342.81,114619.0,341.84,342.83,341.77,342.81,114619.0
2018-05-23 15:15:00,342.84,343.3,342.58,342.65,158602.0,342.84,343.3,342.58,342.65,158602.0
2018-05-23 15:20:00,342.66,343.67,342.59,343.38,123408.0,342.66,343.67,342.59,343.38,123408.0
2018-05-23 15:25:00,343.35,344.19,343.17,344.0,123096.0,343.35,344.19,343.17,344.0,123096.0
2018-05-23 15:30:00,343.97,344.2,343.46,344.19,133315.0,343.97,344.2,343.46,344.19,133315.0
2018-05-23 15:35:00,344.18,344.49,344.0,344.26,124433.0,344.18,344.49,344.0,344.26,124433.0
2018-05-23 15:40:00,344.27,344.76,344.23,344.32,138177.0,344.27,344.76,344.23,344.32,138177.0
2018-05-23 15:45:00,344.34,344.78,344.1,344.75,151516.0,344.34,344.78,344.1,344.75,151516.0
2018-05-23 15:50:00,344.81,344.86,344.33,344.66,183207.0,344.81,344.86,344.33,344.66,183207.0
2018-05-23 15:55:00,344.68,345.0,344.5,344.72,315566.0,344.68,345.0,344.5,344.72,315566.0
2018-05-24 09:30:00,344.34,346.73,342.57,343.0,573248.0,344.34,346.73,342.57,343.0,573248.0
2018-05-24 09:35:00,342.77,344.45,342.76,344.06,231184.0,342.77,344.45,342.76,344.06,231184.0
2018-05-24 09:40:00,343.96,346.15,343.0,344.38,266850.0,343.96,346.15,343.0,344.38,266850.0
2018-05-24 09:45:00,344.3,344.46,342.68,342.77,260075.0,344.3,344.46,342.68,342.77,260075.0
2018-05-24 09:50:00,342.88,342.93,341.69,342.25,249700.0,342.88,342.93,341.69,342.25,249700.0
2018-05-24 09:55:00,342.22,342.45,341.74,342.08,163481.0,342.22,342.45,341.74,342.08,163481.0
2018-05-24 10:00:00,342.16,343.97,341.12,343.7,172670.0,342.16,343.97,341.12,343.7,172670.0
2018-05-24 10:05:00,343.9,345.1,343.81,344.83,243304.0,343.9,345.1,343.81,344.83,243304.0
2018-05-24 10:10:00,344.87,346.31,344.56,345.68,235038.0,344.87,346.31,344.56,345.68,235038.0
2018-05-24 10:15:00,345.62,347.59,345.56,346.51,311856.0,345.62,347.59,345.56,346.51,311856.0
2018-05-24 10:20:00,346.62,347.43,346.0,346.42,170519.0,346.62,347.43,346.0,346.42,170519.0
2018-05-24 10:25:00,346.43,347.33,346.01,346.99,142771.0,346.43,347.33,346.01,346.99,142771.0
2018-05-24 10:30:00,346.93,347.55,346.28,347.24,191030.0,346.93,347.55,346.28,347.24,191030.0
2018-05-24 10:35:00,347.25,348.74,347.22,348.35,250713.0,347.25,348.74,347.22,348.35,250713.0
2018-05-24 10:40:00,348.36,349.03,347.94,348.47,214576.0,348.36,349.03,347.94,348.47,214576.0
2018-05-24 10:45:00,348.43,349.45,348.1,348.5,182908.0,348.43,349.45,348.1,348.5,182908.0
2018-05-24 10:50:00,348.4,349.45,348.26,348.93,156058.0,348.4,349.45,348.26,348.93,156058.0
2018-05-24 10:55:00,348.96,349.0,345.85,346.35,276484.0,348.96,349.0,345.85,346.35,276484.0
2018-05-24 11:00:00,346.52,347.91,345.88,347.85,180602.0,346.52,347.91,345.88,347.85,180602.0
2018-05-24 11:05:00,347.85,349.34,347.66,348.82,198621.0,347.85,349.34,347.66,348.82,198621.0
2018-05-24 11:10:00,348.91,349.69,348.31,349.5,183582.0,348.91,349.69,348.31,349.5,183582.0
2018-05-24 11:15:00,349.43,350.0,349.04,349.05,202629.0,349.43,350.0,349.04,349.05,202629.0
2018-05-24 11:20:00,349.15,349.75,348.91,349.21,94294.0,349.15,349.75,348.91,349.21,94294.0
2018-05-24 11:25:00,349.4,350.0,349.29,349.71,110052.0,349.4,350.0,349.29,349.71,110052.0
2018-05-24 11:30:00,349.65,349.99,349.11,349.11,116010.0,349.65,349.99,349.11,349.11,116010.0
2018-05-24 11:35:00,349.1,349.79,348.55,348.74,101153.0,349.1,349.79,348.55,348.74,101153.0
2018-05-24 11:40:00,348.68,349.38,348.25,349.1,113418.0,348.68,349.38,348.25,349.1,113418.0
2018-05-24 11:45:00,349.26,349.37,348.67,348.67,39969.0,349.26,349.37,348.67,348.67,39969.0
2018-05-24 11:50:00,348.74,348.93,348.36,348.63,40116.0,348.74,348.93,348.36,348.63,40116.0
2018-05-24 11:55:00,348.6,349.54,348.37,349.54,53967.0,348.6,349.54,348.37,349.54,53967.0
2018-05-24 12:00:00,349.49,350.0,349.11,349.11,128558.0,349.49,350.0,349.11,349.11,128558.0
2018-05-24 12:05:00,349.16,350.55,349.16,350.42,189345.0,349.16,350.55,349.16,350.42,189345.0
2018-05-24 12:10:00,350.48,350.9,350.03,350.65,134587.0,350.48,350.9,350.03,350.65,134587.0
2018-05-24 12:15:00,350.7,351.19,350.56,350.7,110356.0,350.7,351.19,350.56,350.7,110356.0
2018-05-24 12:20:00,350.7,351.1,350.25,350.42,67240.0,350.7,351.1,350.25,350.42,67240.0
2018-05-24 12:25:00,350.34,350.74,350.1,350.74,74145.0,350.34,350.74,350.1,350.74,74145.0
2018-05-24 12:30:00,350.75,351.48,350.7,351.13,88178.0,350.75,351.48,350.7,351.13,88178.0
2018-05-24 12:35:00,351.06,351.11,350.03,350.26,91754.0,351.06,351.11,350.03,350.26,91754.0
2018-05-24 12:40:00,350.27,350.27,349.15,349.71,102004.0,350.27,350.27,349.15,349.71,102004.0
2018-05-24 12:45:00,349.79,350.1,348.71,349.62,104411.0,349.79,350.1,348.71,349.62,104411.0
2018-05-24 12:50:00,349.67,350.02,349.18,349.47,40189.0,349.67,350.02,349.18,349.47,40189.0
2018-05-24 12:55:00,349.75,350.85,349.71,350.62,71728.0,349.75,350.85,349.71,350.62,71728.0
2018-05-24 13:00:00,350.61,351.38,350.61,351.31,113628.0,350.61,351.38,350.61,351.31,113628.0
2018-05-24 13:05:00,351.36,351.36,350.15,350.21,77962.0,351.36,351.36,350.15,350.21,77962.0
2018-05-24 13:10:00,350.21,350.3,349.85,349.94,93026.0,350.21,350.3,349.85,349.94,93026.0
2018-05-24 13:15:00,349.98,350.48,349.9,350.39,44524.0,349.98,350.48,349.9,350.39,44524.0
2018-05-24 13:20:00,350.55,350.95,350.27,350.88,79521.0,350.55,350.95,350.27,350.88,79521.0
2018-05-24 13:25:00,350.9,351.14,350.7,350.98,67755.0,350.9,351.14,350.7,350.98,67755.0
2018-05-24 13:30:00,350.98,351.0,350.41,350.61,41218.0,350.98,351.0,350.41,350.61,41218.0
2018-05-24 13:35:00,350.65,350.99,350.33,350.79,54375.0,350.65,350.99,350.33,350.79,54375.0
2018-05-24 13:40:00,350.94,351.0,350.63,351.0,39197.0,350.94,351.0,350.63,351.0,39197.0
2018-05-24 13:45:00,351.0,351.8,351.0,351.79,152529.0,351.0,351.8,351.0,351.79,152529.0
2018-05-24 13:50:00,351.8,351.96,351.46,351.86,99805.0,351.8,351.96,351.46,351.86,99805.0
2018-05-24 13:55:00,351.84,352.72,351.55,352.61,147282.0,351.84,352.72,351.55,352.61,147282.0
2018-05-24 14:00:00,352.55,352.62,352.0,352.47,86201.0,352.55,352.62,352.0,352.47,86201.0
2018-05-24 14:05:00,352.45,353.0,352.45,352.7,105690.0,352.45,353.0,352.45,352.7,105690.0
2018-05-24 14:10:00,352.74,353.54,352.54,353.4,146418.0,352.74,353.54,352.54,353.4,146418.0
2018-05-24 14:15:00,353.39,353.48,352.8,353.07,76933.0,353.39,353.48,352.8,353.07,76933.0
2018-05-24 14:20:00,353.06,353.6,353.06,353.6,107041.0,353.06,353.6,353.06,353.6,107041.0
2018-05-24 14:25:00,353.57,354.0,353.04,353.22,184712.0,353.57,354.0,353.04,353.22,184712.0
2018-05-24 14:30:00,353.26,353.55,352.55,352.55,113280.0,353.26,353.55,352.55,352.55,113280.0
2018-05-24 14:35:00,352.69,353.42,352.68,352.83,76000.0,352.69,353.42,352.68,352.83,76000.0
2018-05-24 14:40:00,352.83,352.98,352.33,352.66,78791.0,352.83,352.98,352.33,352.66,78791.0
2018-05-24 14:45:00,352.67,353.27,352.6,352.72,65962.0,352.67,353.27,352.6,352.72,65962.0
2018-05-24 14:50:00,352.71,352.96,352.42,352.7,68689.0,352.71,352.96,352.42,352.7,68689.0
2018-05-24 14:55:00,352.73,353.25,352.58,352.62,68098.0,352.73,353.25,352.58,352.62,68098.0
2018-05-24 15:00:00,352.6,352.64,351.65,351.72,150641.0,352.6,352.64,351.65,351.72,150641.0
2018-05-24 15:05:00,351.66,352.92,351.56,352.87,94953.0,351.66,352.92,351.56,352.87,94953.0
2018-05-24 15:10:00,352.9,353.0,351.99,352.21,66052.0,352.9,353.0,351.99,352.21,66052.0
2018-05-24 15:15:00,352.22,352.4,351.91,352.02,39201.0,352.22,352.4,351.91,352.02,39201.0
2018-05-24 15:20:00,352.01,352.09,351.4,351.85,104432.0,352.01,352.09,351.4,351.85,104432.0
2018-05-24 15:25:00,351.77,351.87,351.2,351.56,90783.0,351.77,351.87,351.2,351.56,90783.0
2018-05-24 15:30:00,351.58,352.26,351.56,351.63,95056.0,351.58,352.26,351.56,351.63,95056.0
2018-05-24 15:35:00,351.66,351.7,350.44,350.52,169157.0,351.66,351.7,350.44,350.52,169157.0
2018-05-24 15:40:00,350.49,350.71,349.09,349.12,167421.0,350.49,350.71,349.09,349.12,167421.0
2018-05-24 15:45:00,349.24,349.79,349.05,349.63,112664.0,349.24,349.79,349.05,349.63,112664.0
2018-05-24 15:50:00,349.49,349.65,348.73,348.8,134968.0,349.49,349.65,348.73,348.8,134968.0
2018-05-24 15:55:00,348.84,349.51,348.61,349.3,218946.0,348.84,349.51,348.61,349.3,218946.0
2018-05-25 09:30:00,349.95,351.87,348.83,349.47,382544.0,349.95,351.87,348.83,349.47,382544.0
2018-05-25 09:35:00,349.47,352.71,349.16,352.14,239668.0,349.47,352.71,349.16,352.14,239668.0
2018-05-25 09:40:00,352.06,352.15,350.63,350.82,183499.0,352.06,352.15,350.63,350.82,183499.0
2018-05-25 09:45:00,350.93,353.7,350.8,353.49,291810.0,350.93,353.7,350.8,353.49,291810.0
2018-05-25 09:50:00,353.46,353.78,352.75,353.25,206062.0,353.46,353.78,352.75,353.25,206062.0
2018-05-25 09:55:00,353.21,354.16,352.51,352.84,189849.0,353.21,354.16,352.51,352.84,189849.0
2018-05-25 10:00:00,352.74,353.94,352.48,353.35,180486.0,352.74,353.94,352.48,353.35,180486.0
2018-05-25 10:05:00,353.47,354.1,353.31,354.06,136265.0,353.47,354.1,353.31,354.06,136265.0
2018-05-25 10:10:00,353.96,353.98,352.94,353.43,126934.0,353.96,353.98,352.94,353.43,126934.0
2018-05-25 10:15:00,353.41,354.0,353.32,353.57,119085.0,353.41,354.0,353.32,353.57,119085.0
2018-05-25 10:20:00,353.61,353.8,353.17,353.7,92925.0,353.61,353.8,353.17,353.7,92925.0
2018-05-25 10:25:00,353.69,354.36,353.53,353.57,177270.0,353.69,354.36,353.53,353.57,177270.0
2018-05-25 10:30:00,353.64,353.86,352.7,352.7,163758.0,353.64,353.86,352.7,352.7,163758.0
2018-05-25 10:35:00,352.72,353.08,352.09,352.15,113054.0,352.72,353.08,352.09,352.15,113054.0
2018-05-25 10:40:00,352.14,352.17,350.9,351.48,182115.0,352.14,352.17,350.9,351.48,182115.0
2018-05-25 10:45:00,351.48,351.54,350.33,351.15,205576.0,351.48,351.54,350.33,351.15,205576.0
2018-05-25 10:50:00,351.21,351.99,350.9,351.97,111173.0,351.21,351.99,350.9,351.97,111173.0
2018-05-25 10:55:00,351.98,352.52,351.91,352.34,126415.0,351.98,352.52,351.91,352.34,126415.0
2018-05-25 11:00:00,352.39,353.39,352.3,352.8,134457.0,352.39,353.39,352.3,352.8,134457.0
2018-05-25 11:05:00,352.87,353.25,352.54,353.09,52662.0,352.87,353.25,352.54,353.09,52662.0
2018-05-25 11:10:00,353.15,353.43,352.72,352.99,64723.0,353.15,353.43,352.72,352.99,64723.0
2018-05-25 11:15:00,352.99,353.33,352.82,353.06,29288.0,352.99,353.33,352.82,353.06,29288.0
2018-05-25 11:20:00,352.95,353.13,352.58,352.6,35752.0,352.95,353.13,352.58,352.6,35752.0
2018-05-25 11:25:00,352.69,353.0,352.55,352.72,35720.0,352.69,353.0,352.55,352.72,35720.0
2018-05-25 11:30:00,352.72,352.72,351.92,352.01,73113.0,352.72,352.72,351.92,352.01,73113.0
2018-05-25 11:35:00,352.12,352.18,351.87,352.05,46666.0,352.12,352.18,351.87,352.05,46666.0
2018-05-25 11:40:00,352.1,352.11,351.3,351.87,68915.0,352.1,352.11,351.3,351.87,68915.0
2018-05-25 11:45:00,351.85,352.27,351.73,351.82,46442.0,351.85,352.27,351.73,351.82,46442.0
2018-05-25 11:50:00,351.82,351.88,351.26,351.5,40399.0,351.82,351.88,351.26,351.5,40399.0
2018-05-25 11:55:00,351.47,351.76,351.4,351.53,30653.0,351.47,351.76,351.4,351.53,30653.0
2018-05-25 12:00:00,351.56,351.76,351.24,351.52,37658.0,351.56,351.76,351.24,351.52,37658.0
2018-05-25 12:05:00,351.63,351.63,351.08,351.22,19050.0,351.63,351.63,351.08,351.22,19050.0
2018-05-25 12:10:00,351.13,351.34,350.88,350.99,89423.0,351.13,351.34,350.88,350.99,89423.0
2018-05-25 12:15:00,350.99,351.04,350.41,351.04,64176.0,350.99,351.04,350.41,351.04,64176.0
2018-05-25 12:20:00,350.92,351.87,350.6,351.81,49606.0,350.92,351.87,350.6,351.81,49606.0
2018-05-25 12:25:00,351.76,352.16,351.55,351.78,51517.0,351.76,352.16,351.55,351.78,51517.0
2018-05-25 12:30:00,351.8,351.9,351.56,351.8,20079.0,351.8,351.9,351.56,351.8,20079.0
2018-05-25 12:35:00,351.82,352.15,351.82,351.97,25945.0,351.82,352.15,351.82,351.97,25945.0
2018-05-25 12:40:00,352.1,352.26,351.78,352.09,15188.0,352.1,352.26,351.78,352.09,15188.0
2018-05-25 12:45:00,351.99,352.0,351.75,351.92,17716.0,351.99,352.0,351.75,351.92,17716.0
2018-05-25 12:50:00,351.88,351.9,351.46,351.62,15314.0,351.88,351.9,351.46,351.62,15314.0
2018-05-25 12:55:00,351.72,352.0,351.66,351.88,34579.0,351.72,352.0,351.66,351.88,34579.0
2018-05-25 13:00:00,351.95,352.6,351.94,352.41,88138.0,351.95,352.6,351.94,352.41,88138.0
2018-05-25 13:05:00,352.51,352.75,352.32,352.46,37831.0,352.51,352.75,352.32,352.46,37831.0
2018-05-25 13:10:00,352.47,352.71,352.06,352.06,19083.0,352.47,352.71,352.06,352.06,19083.0
2018-05-25 13:15:00,352.07,352.53,352.06,352.49,19085.0,352.07,352.53,352.06,352.49,19085.0
2018-05-25 13:20:00,352.42,352.51,352.27,352.44,9234.0,352.42,352.51,352.27,352.44,9234.0
2018-05-25 13:25:00,352.37,352.8,352.31,352.69,17104.0,352.37,352.8,352.31,352.69,17104.0
2018-05-25 13:30:00,352.64,352.78,352.19,352.38,35641.0,352.64,352.78,352.19,352.38,35641.0
2018-05-25 13:35:00,352.35,352.51,352.18,352.31,23723.0,352.35,352.51,352.18,352.31,23723.0
2018-05-25 13:40:00,352.31,352.46,351.85,351.93,17551.0,352.31,352.46,351.85,351.93,17551.0
2018-05-25 13:45:00,351.86,351.9,351.4,351.79,36752.0,351.86,351.9,351.4,351.79,36752.0
2018-05-25 13:50:00,351.69,351.98,351.69,351.96,13915.0,351.69,351.98,351.69,351.96,13915.0
2018-05-25 13:55:00,351.92,351.94,351.42,351.55,25962.0,351.92,351.94,351.42,351.55,25962.0
2018-05-25 14:00:00,351.51,351.67,351.4,351.5,21103.0,351.51,351.67,351.4,351.5,21103.0
2018-05-25 14:05:00,351.43,351.89,351.43,351.62,21871.0,351.43,351.89,351.43,351.62,21871.0
2018-05-25 14:10:00,351.62,352.07,351.56,351.78,24324.0,351.62,352.07,351.56,351.78,24324.0
2018-05-25 14:15:00,351.83,351.92,351.55,351.63,14850.0,351.83,351.92,351.55,351.63,14850.0
2018-05-25 14:20:00,351.58,351.78,351.33,351.46,26458.0,351.58,351.78,351.33,351.46,26458.0
2018-05-25 14:25:00,351.4,351.67,351.15,351.53,33233.0,351.4,351.67,351.15,351.53,33233.0
2018-05-25 14:30:00,351.52,351.52,350.94,351.12,29492.0,351.52,351.52,350.94,351.12,29492.0
2018-05-25 14:35:00,351.14,351.25,350.9,350.9,30337.0,351.14,351.25,350.9,350.9,30337.0
2018-05-25 14:40:00,350.98,351.0,350.45,350.63,46370.0,350.98,351.0,350.45,350.63,46370.0
2018-05-25 14:45:00,350.58,350.62,350.26,350.27,50356.0,350.58,350.62,350.26,350.27,50356.0
2018-05-25 14:50:00,350.26,350.85,350.18,350.74,47801.0,350.26,350.85,350.18,350.74,47801.0
2018-05-25 14:55:00,350.71,350.74,350.43,350.52,23147.0,350.71,350.74,350.43,350.52,23147.0
2018-05-25 15:00:00,350.56,350.65,350.25,350.36,27354.0,350.56,350.65,350.25,350.36,27354.0
2018-05-25 15:05:00,350.39,350.48,350.04,350.22,58212.0,350.39,350.48,350.04,350.22,58212.0
2018-05-25 15:10:00,350.21,350.32,349.8,350.17,59432.0,350.21,350.32,349.8,350.17,59432.0
2018-05-25 15:15:00,350.07,350.47,350.03,350.26,33579.0,350.07,350.47,350.03,350.26,33579.0
2018-05-25 15:20:00,350.3,350.35,350.11,350.17,44016.0,350.3,350.35,350.11,350.17,44016.0
2018-05-25 15:25:00,350.18,350.71,350.0,350.54,63992.0,350.18,350.71,350.0,350.54,63992.0
2018-05-25 15:30:00,350.6,350.85,350.39,350.47,54218.0,350.6,350.85,350.39,350.47,54218.0
2018-05-25 15:35:00,350.47,350.85,350.3,350.42,48148.0,350.47,350.85,350.3,350.42,48148.0
2018-05-25 15:40:00,350.45,350.45,350.02,350.02,38153.0,350.45,350.45,350.02,350.02,38153.0
2018-05-25 15:45:00,350.04,350.45,350.04,350.21,50067.0,350.04,350.45,350.04,350.21,50067.0
2018-05-25 15:50:00,350.24,350.77,350.24,350.68,93048.0,350.24,350.77,350.24,350.68,93048.0
2018-05-25 15:55:00,350.69,351.39,350.6,351.31,279711.0,350.69,351.39,350.6,351.31,279711.0
2018-05-29 09:30:00,351.53,352.79,350.0,350.89,509419.0,351.53,352.79,350.0,350.89,509419.0
2018-05-29 09:35:00,351.0,351.17,349.6,350.03,175784.0,351.0,351.17,349.6,350.03,175784.0
2018-05-29 09:40:00,350.19,352.18,349.55,351.79,198491.0,350.19,352.18,349.55,351.79,198491.0
2018-05-29 09:45:00,351.79,353.95,351.79,353.36,264510.0,351.79,353.95,351.79,353.36,264510.0
2018-05-29 09:50:00,353.43,354.36,353.43,354.08,178240.0,353.43,354.36,353.43,354.08,178240.0
2018-05-29 09:55:00,354.09,354.22,353.3,354.16,126470.0,354.09,354.22,353.3,354.16,126470.0
2018-05-29 10:00:00,354.24,354.25,353.33,353.89,77152.0,354.24,354.25,353.33,353.89,77152.0
2018-05-29 10:05:00,353.93,354.5,353.05,354.44,127625.0,353.93,354.5,353.05,354.44,127625.0
2018-05-29 10:10:00,354.44,355.17,353.83,353.96,200803.0,354.44,355.17,353.83,353.96,200803.0
2018-05-29 10:15:00,353.9,354.5,353.7,354.22,59580.0,353.9,354.5,353.7,354.22,59580.0
2018-05-29 10:20:00,354.18,354.43,353.65,354.06,99737.0,354.18,354.43,353.65,354.06,99737.0
2018-05-29 10:25:00,354.03,355.0,354.0,354.77,117115.0,354.03,355.0,354.0,354.77,117115.0
2018-05-29 10:30:00,354.7,354.7,353.78,354.29,66613.0,354.7,354.7,353.78,354.29,66613.0
2018-05-29 10:35:00,354.12,354.62,353.77,354.57,79282.0,354.12,354.62,353.77,354.57,79282.0
2018-05-29 10:40:00,354.51,355.46,354.34,355.32,125365.0,354.51,355.46,354.34,355.32,125365.0
2018-05-29 10:45:00,355.28,355.74,355.05,355.67,138619.0,355.28,355.74,355.05,355.67,138619.0
2018-05-29 10:50:00,355.62,355.87,355.22,355.41,103181.0,355.62,355.87,355.22,355.41,103181.0
2018-05-29 10:55:00,355.29,356.1,355.12,355.9,105610.0,355.29,356.1,355.12,355.9,105610.0
2018-05-29 11:00:00,355.82,355.99,355.27,355.27,101258.0,355.82,355.99,355.27,355.27,101258.0
2018-05-29 11:05:00,355.32,355.9,354.6,354.78,110483.0,355.32,355.9,354.6,354.78,110483.0
2018-05-29 11:10:00,354.88,355.37,354.64,355.17,48557.0,354.88,355.37,354.64,355.17,48557.0
2018-05-29 11:15:00,355.2,355.22,354.4,354.77,66842.0,355.2,355.22,354.4,354.77,66842.0
2018-05-29 11:20:00,354.84,355.9,354.83,355.74,89783.0,354.84,355.9,354.83,355.74,89783.0
2018-05-29 11:25:00,355.62,355.95,355.25,355.44,68457.0,355.62,355.95,355.25,355.44,68457.0
2018-05-29 11:30:00,355.48,356.0,355.2,355.98,81555.0,355.48,356.0,355.2,355.98,81555.0
2018-05-29 11:35:00,355.91,355.91,354.94,355.0,55713.0,355.91,355.91,354.94,355.0,55713.0
2018-05-29 11:40:00,354.91,355.02,353.24,353.33,144324.0,354.91,355.02,353.24,353.33,144324.0
2018-05-29 11:45:00,353.25,353.84,352.52,353.49,145742.0,353.25,353.84,352.52,353.49,145742.0
2018-05-29 11:50:00,353.4,353.91,353.3,353.89,44181.0,353.4,353.91,353.3,353.89,44181.0
2018-05-29 11:55:00,353.75,353.8,353.4,353.4,29020.0,353.75,353.8,353.4,353.4,29020.0
2018-05-29 12:00:00,353.4,353.4,351.76,352.44,169569.0,353.4,353.4,351.76,352.44,169569.0
2018-05-29 12:05:00,352.39,353.0,351.94,352.0,85105.0,352.39,353.0,351.94,352.0,85105.0
2018-05-29 12:10:00,352.1,352.6,351.56,351.7,77108.0,352.1,352.6,351.56,351.7,77108.0
2018-05-29 12:15:00,351.67,352.89,351.67,352.73,52065.0,351.67,352.89,351.67,352.73,52065.0
2018-05-29 12:20:00,352.61,353.41,352.58,353.23,115849.0,352.61,353.41,352.58,353.23,115849.0
2018-05-29 12:25:00,353.21,354.18,353.07,353.79,69779.0,353.21,354.18,353.07,353.79,69779.0
2018-05-29 12:30:00,353.77,354.2,353.62,353.86,41782.0,353.77,354.2,353.62,353.86,41782.0
2018-05-29 12:35:00,354.05,354.59,353.8,353.98,49409.0,354.05,354.59,353.8,353.98,49409.0
2018-05-29 12:40:00,354.1,354.65,354.1,354.29,41203.0,354.1,354.65,354.1,354.29,41203.0
2018-05-29 12:45:00,354.32,354.39,353.7,354.3,40134.0,354.32,354.39,353.7,354.3,40134.0
2018-05-29 12:50:00,354.2,354.94,354.13,354.83,55084.0,354.2,354.94,354.13,354.83,55084.0
2018-05-29 12:55:00,354.82,355.25,354.6,355.09,55260.0,354.82,355.25,354.6,355.09,55260.0
2018-05-29 13:00:00,355.15,355.21,354.3,354.55,53416.0,355.15,355.21,354.3,354.55,53416.0
2018-05-29 13:05:00,354.5,354.53,353.87,354.07,26781.0,354.5,354.53,353.87,354.07,26781.0
2018-05-29 13:10:00,354.07,354.35,353.78,354.12,38229.0,354.07,354.35,353.78,354.12,38229.0
2018-05-29 13:15:00,354.03,354.6,353.74,354.44,30672.0,354.03,354.6,353.74,354.44,30672.0
2018-05-29 13:20:00,354.47,354.85,354.41,354.58,28792.0,354.47,354.85,354.41,354.58,28792.0
2018-05-29 13:25:00,354.52,354.67,354.25,354.28,16162.0,354.52,354.67,354.25,354.28,16162.0
2018-05-29 13:30:00,354.26,354.3,353.31,353.34,44790.0,354.26,354.3,353.31,353.34,44790.0
2018-05-29 13:35:00,353.42,354.0,353.34,353.53,28911.0,353.42,354.0,353.34,353.53,28911.0
2018-05-29 13:40:00,353.74,354.03,352.9,353.01,41003.0,353.74,354.03,352.9,353.01,41003.0
2018-05-29 13:45:00,353.02,353.63,352.85,353.28,51311.0,353.02,353.63,352.85,353.28,51311.0
2018-05-29 13:50:00,353.25,353.46,352.9,353.13,29136.0,353.25,353.46,352.9,353.13,29136.0
2018-05-29 13:55:00,353.13,353.26,352.78,352.87,19326.0,353.13,353.26,352.78,352.87,19326.0
2018-05-29 14:00:00,352.86,352.88,351.75,352.02,139677.0,352.86,352.88,351.75,352.02,139677.0
2018-05-29 14:05:00,351.96,352.02,351.35,351.52,93955.0,351.96,352.02,351.35,351.52,93955.0
2018-05-29 14:10:00,351.51,351.57,350.71,350.94,162160.0,351.51,351.57,350.71,350.94,162160.0
2018-05-29 14:15:00,351.0,351.12,350.41,350.75,78083.0,351.0,351.12,350.41,350.75,78083.0
2018-05-29 14:20:00,350.69,350.95,350.26,350.61,66386.0,350.69,350.95,350.26,350.61,66386.0
2018-05-29 14:25:00,350.69,351.02,350.3,350.98,62373.0,350.69,351.02,350.3,350.98,62373.0
2018-05-29 14:30:00,350.99,351.2,350.56,350.94,76306.0,350.99,351.2,350.56,350.94,76306.0
2018-05-29 14:35:00,351.1,351.7,350.75,350.95,69748.0,351.1,351.7,350.75,350.95,69748.0
2018-05-29 14:40:00,351.02,351.3,349.66,349.9,96494.0,351.02,351.3,349.66,349.9,96494.0
2018-05-29 14:45:00,349.92,350.2,349.55,349.73,46375.0,349.92,350.2,349.55,349.73,46375.0
2018-05-29 14:50:00,349.69,349.96,348.65,348.65,130011.0,349.69,349.96,348.65,348.65,130011.0
2018-05-29 14:55:00,348.65,349.02,348.36,348.37,88364.0,348.65,349.02,348.36,348.37,88364.0
2018-05-29 15:00:00,348.47,348.57,348.08,348.39,102633.0,348.47,348.57,348.08,348.39,102633.0
2018-05-29 15:05:00,348.4,348.4,346.79,347.49,150354.0,348.4,348.4,346.79,347.49,150354.0
2018-05-29 15:10:00,347.47,348.53,347.3,347.9,102397.0,347.47,348.53,347.3,347.9,102397.0
2018-05-29 15:15:00,347.76,347.9,346.83,347.12,92570.0,347.76,347.9,346.83,347.12,92570.0
2018-05-29 15:20:00,347.12,347.15,346.71,346.97,61655.0,347.12,347.15,346.71,346.97,61655.0
2018-05-29 15:25:00,347.06,348.0,346.86,347.83,97950.0,347.06,348.0,346.86,347.83,97950.0
2018-05-29 15:30:00,347.94,348.3,347.44,348.05,79593.0,347.94,348.3,347.44,348.05,79593.0
2018-05-29 15:35:00,348.16,349.0,348.06,348.75,93545.0,348.16,349.0,348.06,348.75,93545.0
2018-05-29 15:40:00,348.68,349.11,348.5,349.01,70430.0,348.68,349.11,348.5,349.01,70430.0
2018-05-29 15:45:00,349.12,349.5,349.02,349.46,101811.0,349.12,349.5,349.02,349.46,101811.0
2018-05-29 15:50:00,349.5,349.95,349.41,349.69,116858.0,349.5,349.95,349.41,349.69,116858.0
2018-05-29 15:55:00,349.75,349.9,349.38,349.73,221498.0,349.75,349.9,349.38,349.73,221498.0
2018-05-30 09:30:00,352.37,353.1,350.8,351.25,292071.0,352.37,353.1,350.8,351.25,292071.0
2018-05-30 09:35:00,351.15,351.94,350.05,350.51,143862.0,351.15,351.94,350.05,350.51,143862.0
2018-05-30 09:40:00,350.55,350.77,349.26,350.2,160676.0,350.55,350.77,349.26,350.2,160676.0
2018-05-30 09:45:00,350.34,351.95,350.19,350.55,155090.0,350.34,351.95,350.19,350.55,155090.0
2018-05-30 09:50:00,350.63,351.7,350.19,350.56,80650.0,350.63,351.7,350.19,350.56,80650.0
2018-05-30 09:55:00,350.52,350.79,350.02,350.49,87356.0,350.52,350.79,350.02,350.49,87356.0
2018-05-30 10:00:00,350.56,350.72,349.5,350.6,78116.0,350.56,350.72,349.5,350.6,78116.0
2018-05-30 10:05:00,350.62,351.19,350.23,351.11,55965.0,350.62,351.19,350.23,351.11,55965.0
2018-05-30 10:10:00,351.06,351.7,350.62,351.44,75738.0,351.06,351.7,350.62,351.44,75738.0
2018-05-30 10:15:00,351.41,351.63,350.89,351.13,39703.0,351.41,351.63,350.89,351.13,39703.0
2018-05-30 10:20:00,351.19,351.8,351.18,351.47,59907.0,351.19,351.8,351.18,351.47,59907.0
2018-05-30 10:25:00,351.54,352.03,351.3,351.9,84421.0,351.54,352.03,351.3,351.9,84421.0
2018-05-30 10:30:00,351.96,352.09,351.71,351.86,51439.0,351.96,352.09,351.71,351.86,51439.0
2018-05-30 10:35:00,351.88,352.0,351.32,351.67,77809.0,351.88,352.0,351.32,351.67,77809.0
2018-05-30 10:40:00,351.67,352.01,351.45,351.79,72167.0,351.67,352.01,351.45,351.79,72167.0
2018-05-30 10:45:00,351.75,352.0,351.4,351.4,37334.0,351.75,352.0,351.4,351.4,37334.0
2018-05-30 10:50:00,351.48,351.6,351.09,351.3,38070.0,351.48,351.6,351.09,351.3,38070.0
2018-05-30 10:55:00,351.29,351.33,350.83,351.13,29904.0,351.29,351.33,350.83,351.13,29904.0
2018-05-30 11:00:00,351.15,351.35,350.79,350.85,32849.0,351.15,351.35,350.79,350.85,32849.0
2018-05-30 11:05:00,350.85,351.24,350.54,351.13,34685.0,350.85,351.24,350.54,351.13,34685.0
2018-05-30 11:10:00,351.12,351.53,351.11,351.53,44215.0,351.12,351.53,351.11,351.53,44215.0
2018-05-30 11:15:00,351.45,351.79,351.28,351.56,49472.0,351.45,351.79,351.28,351.56,49472.0
2018-05-30 11:20:00,351.65,352.3,351.65,351.89,77545.0,351.65,352.3,351.65,351.89,77545.0
2018-05-30 11:25:00,351.9,352.4,351.87,351.93,39336.0,351.9,352.4,351.87,351.93,39336.0
2018-05-30 11:30:00,351.96,352.75,351.89,352.59,65523.0,351.96,352.75,351.89,352.59,65523.0
2018-05-30 11:35:00,352.59,353.0,352.4,352.77,84012.0,352.59,353.0,352.4,352.77,84012.0
2018-05-30 11:40:00,352.67,352.76,352.2,352.44,47103.0,352.67,352.76,352.2,352.44,47103.0
2018-05-30 11:45:00,352.44,352.67,352.21,352.26,44226.0,352.44,352.67,352.21,352.26,44226.0
2018-05-30 11:50:00,352.3,352.5,351.77,351.97,45164.0,352.3,352.5,351.77,351.97,45164.0
2018-05-30 11:55:00,351.94,352.01,351.75,351.86,23053.0,351.94,352.01,351.75,351.86,23053.0
2018-05-30 12:00:00,351.88,352.0,351.32,351.51,49964.0,351.88,352.0,351.32,351.51,49964.0
2018-05-30 12:05:00,351.51,351.78,351.3,351.32,26980.0,351.51,351.78,351.3,351.32,26980.0
2018-05-30 12:10:00,351.34,351.5,351.02,351.32,20834.0,351.34,351.5,351.02,351.32,20834.0
2018-05-30 12:15:00,351.37,351.54,351.06,351.1,29406.0,351.37,351.54,351.06,351.1,29406.0
2018-05-30 12:20:00,351.13,351.2,350.75,350.86,34869.0,351.13,351.2,350.75,350.86,34869.0
2018-05-30 12:25:00,350.87,351.48,350.74,351.31,35964.0,350.87,351.48,350.74,351.31,35964.0
2018-05-30 12:30:00,351.23,351.73,351.22,351.56,22457.0,351.23,351.73,351.22,351.56,22457.0
2018-05-30 12:35:00,351.55,351.68,351.2,351.33,30463.0,351.55,351.68,351.2,351.33,30463.0
2018-05-30 12:40:00,351.34,351.45,350.75,350.82,21507.0,351.34,351.45,350.75,350.82,21507.0
2018-05-30 12:45:00,350.81,351.19,350.7,351.03,20935.0,350.81,351.19,350.7,351.03,20935.0
2018-05-30 12:50:00,350.99,351.23,350.64,350.96,31426.0,350.99,351.23,350.64,350.96,31426.0
2018-05-30 12:55:00,350.93,351.4,350.88,351.18,32226.0,350.93,351.4,350.88,351.18,32226.0
2018-05-30 13:00:00,351.24,351.34,350.89,351.2,16331.0,351.24,351.34,350.89,351.2,16331.0
2018-05-30 13:05:00,351.18,351.37,351.1,351.1,20832.0,351.18,351.37,351.1,351.1,20832.0
2018-05-30 13:10:00,351.09,351.15,350.76,350.93,21177.0,351.09,351.15,350.76,350.93,21177.0
2018-05-30 13:15:00,350.99,351.33,350.84,351.19,24138.0,350.99,351.33,350.84,351.19,24138.0
2018-05-30 13:20:00,351.27,351.4,351.19,351.37,24977.0,351.27,351.4,351.19,351.37,24977.0
2018-05-30 13:25:00,351.3,352.0,351.3,351.82,55319.0,351.3,352.0,351.3,351.82,55319.0
2018-05-30 13:30:00,351.71,352.02,351.71,352.01,29204.0,351.71,352.02,351.71,352.01,29204.0
2018-05-30 13:35:00,352.06,352.55,352.06,352.44,54607.0,352.06,352.55,352.06,352.44,54607.0
2018-05-30 13:40:00,352.48,352.59,352.16,352.36,16757.0,352.48,352.59,352.16,352.36,16757.0
2018-05-30 13:45:00,352.36,352.45,352.18,352.41,13362.0,352.36,352.45,352.18,352.41,13362.0
2018-05-30 13:50:00,352.37,352.76,351.9,352.0,36827.0,352.37,352.76,351.9,352.0,36827.0
2018-05-30 13:55:00,352.01,352.22,351.79,351.9,28382.0,352.01,352.22,351.79,351.9,28382.0
2018-05-30 14:00:00,351.84,352.15,351.84,352.09,21395.0,351.84,352.15,351.84,352.09,21395.0
2018-05-30 14:05:00,352.05,352.52,351.95,352.38,42941.0,352.05,352.52,351.95,352.38,42941.0
2018-05-30 14:10:00,352.41,352.71,352.33,352.48,35489.0,352.41,352.71,352.33,352.48,35489.0
2018-05-30 14:15:00,352.49,352.65,352.31,352.38,28575.0,352.49,352.65,352.31,352.38,28575.0
2018-05-30 14:20:00,352.34,352.65,352.34,352.58,34120.0,352.34,352.65,352.34,352.58,34120.0
2018-05-30 14:25:00,352.6,353.0,352.54,352.96,54391.0,352.6,353.0,352.54,352.96,54391.0
2018-05-30 14:30:00,352.98,353.5,352.75,353.19,99768.0,352.98,353.5,352.75,353.19,99768.0
2018-05-30 14:35:00,353.2,353.53,353.2,353.41,38046.0,353.2,353.53,353.2,353.41,38046.0
2018-05-30 14:40:00,353.38,353.86,353.38,353.85,43369.0,353.38,353.86,353.38,353.85,43369.0
2018-05-30 14:45:00,353.85,353.94,353.65,353.76,44033.0,353.85,353.94,353.65,353.76,44033.0
2018-05-30 14:50:00,353.79,354.0,353.79,353.8,55885.0,353.79,354.0,353.79,353.8,55885.0
2018-05-30 14:55:00,353.8,353.81,353.52,353.67,29758.0,353.8,353.81,353.52,353.67,29758.0
2018-05-30 15:00:00,353.72,353.75,353.49,353.5,27528.0,353.72,353.75,353.49,353.5,27528.0
2018-05-30 15:05:00,353.54,353.57,352.75,352.86,64276.0,353.54,353.57,352.75,352.86,64276.0
2018-05-30 15:10:00,352.91,353.28,352.88,352.9,48628.0,352.91,353.28,352.88,352.9,48628.0
2018-05-30 15:15:00,352.91,353.71,352.91,353.7,42903.0,352.91,353.71,352.91,353.7,42903.0
2018-05-30 15:20:00,353.68,353.75,353.38,353.41,37307.0,353.68,353.75,353.38,353.41,37307.0
2018-05-30 15:25:00,353.41,353.52,353.21,353.35,22573.0,353.41,353.52,353.21,353.35,22573.0
2018-05-30 15:30:00,353.38,353.75,353.2,353.75,27696.0,353.38,353.75,353.2,353.75,27696.0
2018-05-30 15:35:00,353.75,353.86,353.53,353.65,42771.0,353.75,353.86,353.53,353.65,42771.0
2018-05-30 15:40:00,353.66,353.84,353.51,353.75,33300.0,353.66,353.84,353.51,353.75,33300.0
2018-05-30 15:45:00,353.75,353.79,353.21,353.46,49220.0,353.75,353.79,353.21,353.46,49220.0
2018-05-30 15:50:00,353.44,354.0,353.44,353.65,89024.0,353.44,354.0,353.44,353.65,89024.0
2018-05-30 15:55:00,353.65,353.72,353.37,353.54,171403.0,353.65,353.72,353.37,353.54,171403.0
2018-05-31 09:30:00,353.53,354.43,353.12,354.04,316862.0,353.53,354.43,353.12,354.04,316862.0
2018-05-31 09:35:00,353.97,354.44,353.12,353.33,143111.0,353.97,354.44,353.12,353.33,143111.0
2018-05-31 09:40:00,353.38,353.98,352.22,353.0,125210.0,353.38,353.98,352.22,353.0,125210.0
2018-05-31 09:45:00,352.94,353.83,352.75,353.35,47136.0,352.94,353.83,352.75,353.35,47136.0
2018-05-31 09:50:00,353.32,355.14,353.23,354.88,137506.0,353.32,355.14,353.23,354.88,137506.0
2018-05-31 09:55:00,354.93,355.53,354.35,354.79,99104.0,354.93,355.53,354.35,354.79,99104.0
2018-05-31 10:00:00,354.77,354.97,353.5,353.77,129345.0,354.77,354.97,353.5,353.77,129345.0
2018-05-31 10:05:00,353.78,353.92,353.15,353.6,67378.0,353.78,353.92,353.15,353.6,67378.0
2018-05-31 10:10:00,353.69,354.01,353.41,353.92,63895.0,353.69,354.01,353.41,353.92,63895.0
2018-05-31 10:15:00,353.88,353.91,352.39,352.57,87444.0,353.88,353.91,352.39,352.57,87444.0
2018-05-31 10:20:00,352.56,353.04,352.0,352.19,113592.0,352.56,353.04,352.0,352.19,113592.0
2018-05-31 10:25:00,352.25,352.48,351.08,351.21,199804.0,352.25,352.48,351.08,351.21,199804.0
2018-05-31 10:30:00,351.22,352.41,351.22,351.63,75966.0,351.22,352.41,351.22,351.63,75966.0
2018-05-31 10:35:00,351.73,352.57,351.62,352.36,62187.0,351.73,352.57,351.62,352.36,62187.0
2018-05-31 10:40:00,352.27,352.37,351.4,351.59,52748.0,352.27,352.37,351.4,351.59,52748.0
2018-05-31 10:45:00,351.52,351.59,350.41,350.43,96701.0,351.52,351.59,350.41,350.43,96701.0
2018-05-31 10:50:00,350.55,351.49,350.21,351.43,59689.0,350.55,351.49,350.21,351.43,59689.0
2018-05-31 10:55:00,351.4,352.35,351.11,352.25,68968.0,351.4,352.35,351.11,352.25,68968.0
2018-05-31 11:00:00,352.21,352.79,352.08,352.65,72360.0,352.21,352.79,352.08,352.65,72360.0
2018-05-31 11:05:00,352.67,352.8,351.95,352.21,42435.0,352.67,352.8,351.95,352.21,42435.0
2018-05-31 11:10:00,352.32,352.52,351.73,351.82,26309.0,352.32,352.52,351.73,351.82,26309.0
2018-05-31 11:15:00,351.8,352.07,351.34,351.38,47848.0,351.8,352.07,351.34,351.38,47848.0
2018-05-31 11:20:00,351.4,352.0,351.28,352.0,45476.0,351.4,352.0,351.28,352.0,45476.0
2018-05-31 11:25:00,352.01,352.52,351.97,352.37,65333.0,352.01,352.52,351.97,352.37,65333.0
2018-05-31 11:30:00,352.39,352.39,351.5,351.5,26271.0,352.39,352.39,351.5,351.5,26271.0
2018-05-31 11:35:00,351.58,353.06,351.5,352.96,48867.0,351.58,353.06,351.5,352.96,48867.0
2018-05-31 11:40:00,353.0,353.59,352.83,353.32,92867.0,353.0,353.59,352.83,353.32,92867.0
2018-05-31 11:45:00,353.3,354.5,353.14,354.42,111095.0,353.3,354.5,353.14,354.42,111095.0
2018-05-31 11:50:00,354.4,354.63,353.68,353.83,44055.0,354.4,354.63,353.68,353.83,44055.0
2018-05-31 11:55:00,353.82,354.04,353.28,353.35,44734.0,353.82,354.04,353.28,353.35,44734.0
2018-05-31 12:00:00,353.28,353.46,352.92,353.13,36113.0,353.28,353.46,352.92,353.13,36113.0
2018-05-31 12:05:00,353.09,353.48,352.58,352.67,34924.0,353.09,353.48,352.58,352.67,34924.0
2018-05-31 12:10:00,352.67,353.5,352.52,353.4,26020.0,352.67,353.5,352.52,353.4,26020.0
2018-05-31 12:15:00,353.31,353.54,353.04,353.24,15004.0,353.31,353.54,353.04,353.24,15004.0
2018-05-31 12:20:00,353.33,353.5,353.02,353.21,20115.0,353.33,353.5,353.02,353.21,20115.0
2018-05-31 12:25:00,353.16,353.16,352.33,352.53,33872.0,353.16,353.16,352.33,352.53,33872.0
2018-05-31 12:30:00,352.55,352.65,352.11,352.28,42847.0,352.55,352.65,352.11,352.28,42847.0
2018-05-31 12:35:00,352.35,352.66,352.24,352.49,36305.0,352.35,352.66,352.24,352.49,36305.0
2018-05-31 12:40:00,352.43,352.52,352.01,352.5,55414.0,352.43,352.52,352.01,352.5,55414.0
2018-05-31 12:45:00,352.44,353.01,352.39,352.98,29072.0,352.44,353.01,352.39,352.98,29072.0
2018-05-31 12:50:00,352.99,353.27,352.88,352.99,19594.0,352.99,353.27,352.88,352.99,19594.0
2018-05-31 12:55:00,353.03,353.2,352.78,353.06,15699.0,353.03,353.2,352.78,353.06,15699.0
2018-05-31 13:00:00,353.08,353.1,352.62,352.72,22939.0,353.08,353.1,352.62,352.72,22939.0
2018-05-31 13:05:00,352.78,353.06,352.7,352.98,18496.0,352.78,353.06,352.7,352.98,18496.0
2018-05-31 13:10:00,352.86,353.13,352.75,352.97,14954.0,352.86,353.13,352.75,352.97,14954.0
2018-05-31 13:15:00,352.99,353.14,352.8,352.9,11587.0,352.99,353.14,352.8,352.9,11587.0
2018-05-31 13:20:00,352.91,352.96,352.63,352.77,11918.0,352.91,352.96,352.63,352.77,11918.0
2018-05-31 13:25:00,352.81,353.06,352.66,352.98,16817.0,352.81,353.06,352.66,352.98,16817.0
2018-05-31 13:30:00,352.89,353.06,352.24,352.26,31530.0,352.89,353.06,352.24,352.26,31530.0
2018-05-31 13:35:00,352.22,352.39,351.86,352.25,77387.0,352.22,352.39,351.86,352.25,77387.0
2018-05-31 13:40:00,352.27,352.37,351.94,351.99,18073.0,352.27,352.37,351.94,351.99,18073.0
2018-05-31 13:45:00,351.99,352.01,351.55,351.59,36436.0,351.99,352.01,351.55,351.59,36436.0
2018-05-31 13:50:00,351.66,352.26,351.51,352.26,30128.0,351.66,352.26,351.51,352.26,30128.0
2018-05-31 13:55:00,352.16,352.16,351.06,351.28,65313.0,352.16,352.16,351.06,351.28,65313.0
2018-05-31 14:00:00,351.28,351.34,350.66,351.31,69314.0,351.28,351.34,350.66,351.31,69314.0
2018-05-31 14:05:00,351.34,351.76,351.15,351.35,39401.0,351.34,351.76,351.15,351.35,39401.0
2018-05-31 14:10:00,351.36,351.89,351.14,351.89,28764.0,351.36,351.89,351.14,351.89,28764.0
2018-05-31 14:15:00,351.76,352.2,351.66,352.0,46762.0,351.76,352.2,351.66,352.0,46762.0
2018-05-31 14:20:00,352.04,352.28,351.85,352.0,21536.0,352.04,352.28,351.85,352.0,21536.0
2018-05-31 14:25:00,351.99,352.02,351.74,351.78,18815.0,351.99,352.02,351.74,351.78,18815.0
2018-05-31 14:30:00,351.73,351.9,351.55,351.7,15385.0,351.73,351.9,351.55,351.7,15385.0
2018-05-31 14:35:00,351.72,351.72,351.38,351.42,11397.0,351.72,351.72,351.38,351.42,11397.0
2018-05-31 14:40:00,351.41,351.7,351.25,351.7,19091.0,351.41,351.7,351.25,351.7,19091.0
2018-05-31 14:45:00,351.69,351.7,351.4,351.4,19042.0,351.69,351.7,351.4,351.4,19042.0
2018-05-31 14:50:00,351.49,351.8,351.36,351.71,24049.0,351.49,351.8,351.36,351.71,24049.0
2018-05-31 14:55:00,351.74,351.95,351.5,351.89,27948.0,351.74,351.95,351.5,351.89,27948.0
2018-05-31 15:00:00,351.82,351.97,351.39,351.55,23051.0,351.82,351.97,351.39,351.55,23051.0
2018-05-31 15:05:00,351.64,352.0,351.55,351.8,41844.0,351.64,352.0,351.55,351.8,41844.0
2018-05-31 15:10:00,351.83,351.89,351.2,351.69,42025.0,351.83,351.89,351.2,351.69,42025.0
2018-05-31 15:15:00,351.72,352.0,351.61,351.79,36455.0,351.72,352.0,351.61,351.79,36455.0
2018-05-31 15:20:00,351.76,351.82,351.41,351.46,24065.0,351.76,351.82,351.41,351.46,24065.0
2018-05-31 15:25:00,351.48,351.78,351.3,351.61,23964.0,351.48,351.78,351.3,351.61,23964.0
2018-05-31 15:30:00,351.54,351.59,350.85,350.97,57899.0,351.54,351.59,350.85,350.97,57899.0
2018-05-31 15:35:00,351.02,351.74,351.02,351.68,49053.0,351.02,351.74,351.02,351.68,49053.0
2018-05-31 15:40:00,351.62,351.69,351.21,351.35,40735.0,351.62,351.69,351.21,351.35,40735.0
2018-05-31 15:45:00,351.29,351.69,351.28,351.51,51974.0,351.29,351.69,351.28,351.51,51974.0
2018-05-31 15:50:00,351.5,351.5,351.1,351.4,89417.0,351.5,351.5,351.1,351.4,89417.0
2018-05-31 15:55:00,351.39,351.7,351.13,351.63,170180.0,351.39,351.7,351.13,351.63,170180.0
2018-06-01 09:30:00,353.88,354.28,353.05,353.26,221185.0,353.88,354.28,353.05,353.26,221185.0
2018-06-01 09:35:00,353.38,354.1,352.82,353.77,100554.0,353.38,354.1,352.82,353.77,100554.0
2018-06-01 09:40:00,353.74,354.72,353.64,354.13,186764.0,353.74,354.72,353.64,354.13,186764.0
2018-06-01 09:45:00,354.15,355.05,354.06,354.78,137085.0,354.15,355.05,354.06,354.78,137085.0
2018-06-01 09:50:00,354.82,355.12,354.55,355.08,104061.0,354.82,355.12,354.55,355.08,104061.0
2018-06-01 09:55:00,355.04,355.7,354.98,355.52,183127.0,355.04,355.7,354.98,355.52,183127.0
2018-06-01 10:00:00,355.47,356.06,355.47,355.8,141024.0,355.47,356.06,355.47,355.8,141024.0
2018-06-01 10:05:00,355.8,355.83,354.72,355.16,136327.0,355.8,355.83,354.72,355.16,136327.0
2018-06-01 10:10:00,355.21,355.54,354.95,355.33,55120.0,355.21,355.54,354.95,355.33,55120.0
2018-06-01 10:15:00,355.24,355.67,354.7,355.12,89368.0,355.24,355.67,354.7,355.12,89368.0
2018-06-01 10:20:00,355.14,355.48,354.6,354.6,69794.0,355.14,355.48,354.6,354.6,69794.0
2018-06-01 10:25:00,354.7,354.85,354.11,354.11,62802.0,354.7,354.85,354.11,354.11,62802.0
2018-06-01 10:30:00,354.22,354.42,354.1,354.33,54864.0,354.22,354.42,354.1,354.33,54864.0
2018-06-01 10:35:00,354.33,354.41,353.85,353.91,55143.0,354.33,354.41,353.85,353.91,55143.0
2018-06-01 10:40:00,353.94,354.29,353.7,353.98,65133.0,353.94,354.29,353.7,353.98,65133.0
2018-06-01 10:45:00,354.04,354.46,353.93,354.41,64461.0,354.04,354.46,353.93,354.41,64461.0
2018-06-01 10:50:00,354.39,355.02,354.39,354.95,62697.0,354.39,355.02,354.39,354.95,62697.0
2018-06-01 10:55:00,354.92,355.25,354.79,354.79,55137.0,354.92,355.25,354.79,354.79,55137.0
2018-06-01 11:00:00,354.92,355.45,354.89,355.0,74057.0,354.92,355.45,354.89,355.0,74057.0
2018-06-01 11:05:00,355.09,355.33,355.0,355.02,54888.0,355.09,355.33,355.0,355.02,54888.0
2018-06-01 11:10:00,355.0,355.43,354.84,355.4,78163.0,355.0,355.43,354.84,355.4,78163.0
2018-06-01 11:15:00,355.4,355.83,355.34,355.79,139355.0,355.4,355.83,355.34,355.79,139355.0
2018-06-01 11:20:00,355.82,356.08,355.64,355.92,85759.0,355.82,356.08,355.64,355.92,85759.0
2018-06-01 11:25:00,355.92,356.41,355.85,356.2,93712.0,355.92,356.41,355.85,356.2,93712.0
2018-06-01 11:30:00,356.12,356.47,356.01,356.3,49565.0,356.12,356.47,356.01,356.3,49565.0
2018-06-01 11:35:00,356.29,356.91,356.25,356.71,77788.0,356.29,356.91,356.25,356.71,77788.0
2018-06-01 11:40:00,356.79,357.03,356.41,356.9,96046.0,356.79,357.03,356.41,356.9,96046.0
2018-06-01 11:45:00,356.97,357.01,356.8,356.92,47090.0,356.97,357.01,356.8,356.92,47090.0
2018-06-01 11:50:00,356.95,357.1,356.82,356.83,58409.0,356.95,357.1,356.82,356.83,58409.0
2018-06-01 11:55:00,356.91,357.36,356.72,356.84,48000.0,356.91,357.36,356.72,356.84,48000.0
2018-06-01 12:00:00,356.88,357.2,356.88,357.2,45575.0,356.88,357.2,356.88,357.2,45575.0
2018-06-01 12:05:00,357.18,357.82,357.15,357.74,67539.0,357.18,357.82,357.15,357.74,67539.0
2018-06-01 12:10:00,357.77,357.8,357.52,357.66,55731.0,357.77,357.8,357.52,357.66,55731.0
2018-06-01 12:15:00,357.6,357.73,357.35,357.56,38787.0,357.6,357.73,357.35,357.56,38787.0
2018-06-01 12:20:00,357.59,357.96,357.55,357.7,58652.0,357.59,357.96,357.55,357.7,58652.0
2018-06-01 12:25:00,357.7,357.8,357.55,357.65,26693.0,357.7,357.8,357.55,357.65,26693.0
2018-06-01 12:30:00,357.68,357.81,357.56,357.7,28068.0,357.68,357.81,357.56,357.7,28068.0
2018-06-01 12:35:00,357.79,357.95,357.75,357.91,29746.0,357.79,357.95,357.75,357.91,29746.0
2018-06-01 12:40:00,357.96,358.25,357.58,358.16,54815.0,357.96,358.25,357.58,358.16,54815.0
2018-06-01 12:45:00,358.12,358.32,357.85,357.93,81232.0,358.12,358.32,357.85,357.93,81232.0
2018-06-01 12:50:00,357.92,358.5,357.91,358.48,43631.0,357.92,358.5,357.91,358.48,43631.0
2018-06-01 12:55:00,358.46,358.65,357.86,357.92,69832.0,358.46,358.65,357.86,357.92,69832.0
2018-06-01 13:00:00,357.8,358.18,357.6,358.14,74899.0,357.8,358.18,357.6,358.14,74899.0
2018-06-01 13:05:00,358.07,358.57,357.98,358.46,40521.0,358.07,358.57,357.98,358.46,40521.0
2018-06-01 13:10:00,358.43,358.81,358.27,358.77,42681.0,358.43,358.81,358.27,358.77,42681.0
2018-06-01 13:15:00,358.75,358.89,358.54,358.72,30647.0,358.75,358.89,358.54,358.72,30647.0
2018-06-01 13:20:00,358.66,358.7,358.25,358.42,31166.0,358.66,358.7,358.25,358.42,31166.0
2018-06-01 13:25:00,358.44,358.67,358.39,358.45,26926.0,358.44,358.67,358.39,358.45,26926.0
2018-06-01 13:30:00,358.55,358.94,358.49,358.94,30261.0,358.55,358.94,358.49,358.94,30261.0
2018-06-01 13:35:00,358.94,358.98,358.4,358.46,42879.0,358.94,358.98,358.4,358.46,42879.0
2018-06-01 13:40:00,358.43,358.67,358.2,358.2,30496.0,358.43,358.67,358.2,358.2,30496.0
2018-06-01 13:45:00,358.33,358.86,358.24,358.68,34134.0,358.33,358.86,358.24,358.68,34134.0
2018-06-01 13:50:00,358.72,359.02,358.56,358.61,44618.0,358.72,359.02,358.56,358.61,44618.0
2018-06-01 13:55:00,358.57,358.71,358.39,358.45,33945.0,358.57,358.71,358.39,358.45,33945.0
2018-06-01 14:00:00,358.46,358.63,358.12,358.21,41169.0,358.46,358.63,358.12,358.21,41169.0
2018-06-01 14:05:00,358.2,358.38,357.67,357.84,58652.0,358.2,358.38,357.67,357.84,58652.0
2018-06-01 14:10:00,357.84,358.53,357.79,358.42,26532.0,357.84,358.53,357.79,358.42,26532.0
2018-06-01 14:15:00,358.47,358.58,358.28,358.47,19078.0,358.47,358.58,358.28,358.47,19078.0
2018-06-01 14:20:00,358.46,358.84,358.4,358.68,46000.0,358.46,358.84,358.4,358.68,46000.0
2018-06-01 14:25:00,358.65,358.8,358.44,358.6,33588.0,358.65,358.8,358.44,358.6,33588.0
2018-06-01 14:30:00,358.61,358.8,358.46,358.48,36209.0,358.61,358.8,358.46,358.48,36209.0
2018-06-01 14:35:00,358.48,358.8,358.47,358.61,30692.0,358.48,358.8,358.47,358.61,30692.0
2018-06-01 14:40:00,358.63,358.9,358.41,358.58,31668.0,358.63,358.9,358.41,358.58,31668.0
2018-06-01 14:45:00,358.59,358.88,358.5,358.78,24180.0,358.59,358.88,358.5,358.78,24180.0
2018-06-01 14:50:00,358.8,358.8,358.41,358.48,42345.0,358.8,358.8,358.41,358.48,42345.0
2018-06-01 14:55:00,358.49,358.81,358.4,358.8,23053.0,358.49,358.81,358.4,358.8,23053.0
2018-06-01 15:00:00,358.77,358.88,358.52,358.74,38327.0,358.77,358.88,358.52,358.74,38327.0
2018-06-01 15:05:00,358.75,358.96,358.32,358.33,50954.0,358.75,358.96,358.32,358.33,50954.0
2018-06-01 15:10:00,358.31,358.65,358.31,358.55,21836.0,358.31,358.65,358.31,358.55,21836.0
2018-06-01 15:15:00,358.58,358.65,358.27,358.56,33419.0,358.58,358.65,358.27,358.56,33419.0
2018-06-01 15:20:00,358.53,358.8,358.31,358.59,65047.0,358.53,358.8,358.31,358.59,65047.0
2018-06-01 15:25:00,358.62,359.0,358.55,358.97,27428.0,358.62,359.0,358.55,358.97,27428.0
2018-06-01 15:30:00,358.98,359.43,358.9,359.24,96912.0,358.98,359.43,358.9,359.24,96912.0
2018-06-01 15:35:00,359.27,359.4,359.12,359.35,78679.0,359.27,359.4,359.12,359.35,78679.0
2018-06-01 15:40:00,359.34,359.41,359.2,359.32,59305.0,359.34,359.41,359.2,359.32,59305.0
2018-06-01 15:45:00,359.31,359.55,359.1,359.49,115545.0,359.31,359.55,359.1,359.49,115545.0
2018-06-01 15:50:00,359.46,359.95,359.35,359.6,120205.0,359.46,359.95,359.35,359.6,120205.0
2018-06-01 15:55:00,359.61,359.99,359.53,359.93,249763.0,359.61,359.99,359.53,359.93,249763.0
2018-06-04 09:30:00,362.68,363.0,357.32,358.25,665477.0,362.68,363.0,357.32,358.25,665477.0
2018-06-04 09:35:00,358.36,359.44,357.06,357.97,290502.0,358.36,359.44,357.06,357.97,290502.0
2018-06-04 09:40:00,357.75,360.1,357.62,359.58,214062.0,357.75,360.1,357.62,359.58,214062.0
2018-06-04 09:45:00,359.53,359.68,358.75,358.76,154777.0,359.53,359.68,358.75,358.76,154777.0
2018-06-04 09:50:00,358.8,359.13,358.29,358.35,118373.0,358.8,359.13,358.29,358.35,118373.0
2018-06-04 09:55:00,358.35,359.6,358.24,359.44,139451.0,358.35,359.6,358.24,359.44,139451.0
2018-06-04 10:00:00,359.46,359.56,358.02,358.73,138692.0,359.46,359.56,358.02,358.73,138692.0
2018-06-04 10:05:00,358.76,359.13,357.47,357.78,148490.0,358.76,359.13,357.47,357.78,148490.0
2018-06-04 10:10:00,357.74,357.89,356.84,357.58,144449.0,357.74,357.89,356.84,357.58,144449.0
2018-06-04 10:15:00,357.55,358.21,357.4,358.04,95674.0,357.55,358.21,357.4,358.04,95674.0
2018-06-04 10:20:00,358.0,358.18,357.57,357.57,48507.0,358.0,358.18,357.57,357.57,48507.0
2018-06-04 10:25:00,357.61,357.82,356.52,356.54,82800.0,357.61,357.82,356.52,356.54,82800.0
2018-06-04 10:30:00,356.62,356.65,355.75,355.81,163469.0,356.62,356.65,355.75,355.81,163469.0
2018-06-04 10:35:00,355.86,356.64,355.51,356.37,106231.0,355.86,356.64,355.51,356.37,106231.0
2018-06-04 10:40:00,356.44,358.0,356.43,357.72,120221.0,356.44,358.0,356.43,357.72,120221.0
2018-06-04 10:45:00,357.77,358.02,357.24,357.61,64562.0,357.77,358.02,357.24,357.61,64562.0
2018-06-04 10:50:00,357.65,357.97,357.09,357.83,51847.0,357.65,357.97,357.09,357.83,51847.0
2018-06-04 10:55:00,357.75,358.0,357.43,357.63,41810.0,357.75,358.0,357.43,357.63,41810.0
2018-06-04 11:00:00,357.59,357.85,356.87,357.2,54410.0,357.59,357.85,356.87,357.2,54410.0
2018-06-04 11:05:00,357.21,357.75,356.9,357.34,51399.0,357.21,357.75,356.9,357.34,51399.0
2018-06-04 11:10:00,357.39,357.95,357.38,357.88,36361.0,357.39,357.95,357.38,357.88,36361.0
2018-06-04 11:15:00,357.89,358.95,357.88,358.93,99049.0,357.89,358.95,357.88,358.93,99049.0
2018-06-04 11:20:00,358.83,359.37,358.41,358.76,90537.0,358.83,359.37,358.41,358.76,90537.0
2018-06-04 11:25:00,358.64,359.25,358.51,359.15,53933.0,358.64,359.25,358.51,359.15,53933.0
2018-06-04 11:30:00,359.15,359.39,358.82,359.33,70794.0,359.15,359.39,358.82,359.33,70794.0
2018-06-04 11:35:00,359.4,359.85,359.35,359.77,65584.0,359.4,359.85,359.35,359.77,65584.0
2018-06-04 11:40:00,359.78,359.97,359.3,359.3,63647.0,359.78,359.97,359.3,359.3,63647.0
2018-06-04 11:45:00,359.3,360.15,359.11,360.12,63231.0,359.3,360.15,359.11,360.12,63231.0
2018-06-04 11:50:00,360.07,360.2,359.14,359.29,47215.0,360.07,360.2,359.14,359.29,47215.0
2018-06-04 11:55:00,359.32,359.97,359.31,359.96,28102.0,359.32,359.97,359.31,359.96,28102.0
2018-06-04 12:00:00,359.9,360.47,359.63,360.17,72258.0,359.9,360.47,359.63,360.17,72258.0
2018-06-04 12:05:00,360.2,360.2,359.78,359.78,51414.0,360.2,360.2,359.78,359.78,51414.0
2018-06-04 12:10:00,359.8,360.18,359.54,359.84,60449.0,359.8,360.18,359.54,359.84,60449.0
2018-06-04 12:15:00,359.85,360.19,359.83,360.08,34515.0,359.85,360.19,359.83,360.08,34515.0
2018-06-04 12:20:00,360.07,360.83,360.04,360.7,77148.0,360.07,360.83,360.04,360.7,77148.0
2018-06-04 12:25:00,360.71,361.0,360.49,360.67,53253.0,360.71,361.0,360.49,360.67,53253.0
2018-06-04 12:30:00,360.7,361.07,360.33,360.96,71017.0,360.7,361.07,360.33,360.96,71017.0
2018-06-04 12:35:00,360.96,361.4,360.89,361.25,61040.0,360.96,361.4,360.89,361.25,61040.0
2018-06-04 12:40:00,361.25,361.69,360.9,361.56,66498.0,361.25,361.69,360.9,361.56,66498.0
2018-06-04 12:45:00,361.58,361.74,361.35,361.72,59703.0,361.58,361.74,361.35,361.72,59703.0
2018-06-04 12:50:00,361.7,361.95,361.53,361.72,43745.0,361.7,361.95,361.53,361.72,43745.0
2018-06-04 12:55:00,361.69,361.87,361.22,361.37,54900.0,361.69,361.87,361.22,361.37,54900.0
2018-06-04 13:00:00,361.39,361.53,361.3,361.47,22085.0,361.39,361.53,361.3,361.47,22085.0
2018-06-04 13:05:00,361.5,361.97,361.35,361.91,52971.0,361.5,361.97,361.35,361.91,52971.0
2018-06-04 13:10:00,361.97,362.1,361.74,361.95,52158.0,361.97,362.1,361.74,361.95,52158.0
2018-06-04 13:15:00,361.96,362.1,361.66,361.99,43540.0,361.96,362.1,361.66,361.99,43540.0
2018-06-04 13:20:00,362.1,362.3,361.92,362.3,41937.0,362.1,362.3,361.92,362.3,41937.0
2018-06-04 13:25:00,362.29,362.42,362.16,362.16,50837.0,362.29,362.42,362.16,362.16,50837.0
2018-06-04 13:30:00,362.14,362.36,361.93,362.03,28172.0,362.14,362.36,361.93,362.03,28172.0
2018-06-04 13:35:00,361.95,362.1,361.42,361.52,48645.0,361.95,362.1,361.42,361.52,48645.0
2018-06-04 13:40:00,361.5,361.51,361.1,361.5,24825.0,361.5,361.51,361.1,361.5,24825.0
2018-06-04 13:45:00,361.58,361.87,361.56,361.76,27291.0,361.58,361.87,361.56,361.76,27291.0
2018-06-04 13:50:00,361.65,361.7,361.31,361.37,26605.0,361.65,361.7,361.31,361.37,26605.0
2018-06-04 13:55:00,361.36,361.44,361.17,361.44,21600.0,361.36,361.44,361.17,361.44,21600.0
2018-06-04 14:00:00,361.45,361.5,361.15,361.45,18878.0,361.45,361.5,361.15,361.45,18878.0
2018-06-04 14:05:00,361.46,361.7,361.27,361.66,27929.0,361.46,361.7,361.27,361.66,27929.0
2018-06-04 14:10:00,361.69,361.98,361.57,361.88,25782.0,361.69,361.98,361.57,361.88,25782.0
2018-06-04 14:15:00,361.85,361.88,361.31,361.43,26232.0,361.85,361.88,361.31,361.43,26232.0
2018-06-04 14:20:00,361.39,361.53,361.21,361.46,39183.0,361.39,361.53,361.21,361.46,39183.0
2018-06-04 14:25:00,361.49,361.5,361.2,361.24,15156.0,361.49,361.5,361.2,361.24,15156.0
2018-06-04 14:30:00,361.26,361.46,360.88,361.07,36518.0,361.26,361.46,360.88,361.07,36518.0
2018-06-04 14:35:00,361.1,361.1,360.68,360.68,32847.0,361.1,361.1,360.68,360.68,32847.0
2018-06-04 14:40:00,360.7,360.93,360.42,360.85,54711.0,360.7,360.93,360.42,360.85,54711.0
2018-06-04 14:45:00,360.85,361.14,360.8,361.05,30240.0,360.85,361.14,360.8,361.05,30240.0
2018-06-04 14:50:00,361.1,361.1,360.78,360.95,9134.0,361.1,361.1,360.78,360.95,9134.0
2018-06-04 14:55:00,361.0,361.43,361.0,361.42,34482.0,361.0,361.43,361.0,361.42,34482.0
2018-06-04 15:00:00,361.36,361.49,361.16,361.49,20904.0,361.36,361.49,361.16,361.49,20904.0
2018-06-04 15:05:00,361.48,361.49,361.18,361.21,30876.0,361.48,361.49,361.18,361.21,30876.0
2018-06-04 15:10:00,361.18,361.51,361.14,361.4,28139.0,361.18,361.51,361.14,361.4,28139.0
2018-06-04 15:15:00,361.37,361.5,361.2,361.41,51489.0,361.37,361.5,361.2,361.41,51489.0
2018-06-04 15:20:00,361.42,361.53,361.27,361.31,36420.0,361.42,361.53,361.27,361.31,36420.0
2018-06-04 15:25:00,361.35,361.35,360.88,360.94,35857.0,361.35,361.35,360.88,360.94,35857.0
2018-06-04 15:30:00,360.95,361.46,360.95,361.33,30806.0,360.95,361.46,360.95,361.33,30806.0
2018-06-04 15:35:00,361.28,361.49,361.16,361.47,40311.0,361.28,361.49,361.16,361.47,40311.0
2018-06-04 15:40:00,361.45,362.07,361.43,362.07,72228.0,361.45,362.07,361.43,362.07,72228.0
2018-06-04 15:45:00,362.05,362.05,361.59,361.94,89917.0,362.05,362.05,361.59,361.94,89917.0
2018-06-04 15:50:00,361.99,362.3,361.8,361.89,99781.0,361.99,362.3,361.8,361.89,99781.0
2018-06-04 15:55:00,361.89,362.0,361.51,361.98,194159.0,361.89,362.0,361.51,361.98,194159.0
2018-06-05 09:30:00,363.05,363.6,361.41,361.95,251879.0,363.05,363.6,361.41,361.95,251879.0
2018-06-05 09:35:00,361.93,363.35,361.55,363.04,132427.0,361.93,363.35,361.55,363.04,132427.0
2018-06-05 09:40:00,363.13,364.73,363.13,364.73,174778.0,363.13,364.73,363.13,364.73,174778.0
2018-06-05 09:45:00,364.73,366.3,364.59,366.07,255964.0,364.73,366.3,364.59,366.07,255964.0
2018-06-05 09:50:00,366.03,368.08,365.98,367.83,294245.0,366.03,368.08,365.98,367.83,294245.0
2018-06-05 09:55:00,367.83,368.5,367.25,367.4,199906.0,367.83,368.5,367.25,367.4,199906.0
2018-06-05 10:00:00,367.43,368.69,366.69,368.34,195174.0,367.43,368.69,366.69,368.34,195174.0
2018-06-05 10:05:00,368.34,368.54,367.6,368.34,129884.0,368.34,368.54,367.6,368.34,129884.0
2018-06-05 10:10:00,368.32,369.31,368.32,368.51,208350.0,368.32,369.31,368.32,368.51,208350.0
2018-06-05 10:15:00,368.41,368.7,367.62,368.45,174614.0,368.41,368.7,367.62,368.45,174614.0
2018-06-05 10:20:00,368.4,369.14,368.3,368.87,87747.0,368.4,369.14,368.3,368.87,87747.0
2018-06-05 10:25:00,369.0,369.66,368.64,369.52,129934.0,369.0,369.66,368.64,369.52,129934.0
2018-06-05 10:30:00,369.58,369.74,368.9,368.98,98357.0,369.58,369.74,368.9,368.98,98357.0
2018-06-05 10:35:00,368.99,369.35,368.5,369.34,96342.0,368.99,369.35,368.5,369.34,96342.0
2018-06-05 10:40:00,369.27,369.7,368.93,369.63,69437.0,369.27,369.7,368.93,369.63,69437.0
2018-06-05 10:45:00,369.7,369.83,368.3,369.06,179810.0,369.7,369.83,368.3,369.06,179810.0
2018-06-05 10:50:00,369.04,369.13,368.41,368.6,94942.0,369.04,369.13,368.41,368.6,94942.0
2018-06-05 10:55:00,368.6,368.99,368.1,368.81,78408.0,368.6,368.99,368.1,368.81,78408.0
2018-06-05 11:00:00,368.85,368.97,368.4,368.72,41118.0,368.85,368.97,368.4,368.72,41118.0
2018-06-05 11:05:00,368.72,368.8,367.6,367.6,89421.0,368.72,368.8,367.6,367.6,89421.0
2018-06-05 11:10:00,367.6,368.9,367.5,368.8,73044.0,367.6,368.9,367.5,368.8,73044.0
2018-06-05 11:15:00,368.79,369.28,368.74,368.94,53865.0,368.79,369.28,368.74,368.94,53865.0
2018-06-05 11:20:00,368.94,369.12,368.61,368.9,48638.0,368.94,369.12,368.61,368.9,48638.0
2018-06-05 11:25:00,368.85,368.94,368.37,368.69,40926.0,368.85,368.94,368.37,368.69,40926.0
2018-06-05 11:30:00,368.69,368.69,368.1,368.1,45986.0,368.69,368.69,368.1,368.1,45986.0
2018-06-05 11:35:00,368.09,368.77,367.85,368.35,58913.0,368.09,368.77,367.85,368.35,58913.0
2018-06-05 11:40:00,368.27,368.27,366.91,367.06,83683.0,368.27,368.27,366.91,367.06,83683.0
2018-06-05 11:45:00,367.01,368.82,366.82,368.62,111700.0,367.01,368.82,366.82,368.62,111700.0
2018-06-05 11:50:00,368.61,369.09,368.45,368.76,63696.0,368.61,369.09,368.45,368.76,63696.0
2018-06-05 11:55:00,368.78,369.15,368.71,368.72,20805.0,368.78,369.15,368.71,368.72,20805.0
2018-06-05 12:00:00,368.81,368.84,367.75,367.95,59675.0,368.81,368.84,367.75,367.95,59675.0
2018-06-05 12:05:00,367.9,368.22,367.27,367.5,66246.0,367.9,368.22,367.27,367.5,66246.0
2018-06-05 12:10:00,367.44,367.6,367.19,367.53,51707.0,367.44,367.6,367.19,367.53,51707.0
2018-06-05 12:15:00,367.49,367.54,366.24,366.47,96803.0,367.49,367.54,366.24,366.47,96803.0
2018-06-05 12:20:00,366.46,366.72,365.17,365.53,129221.0,366.46,366.72,365.17,365.53,129221.0
2018-06-05 12:25:00,365.48,365.9,365.03,365.39,86809.0,365.48,365.9,365.03,365.39,86809.0
2018-06-05 12:30:00,365.39,365.54,364.0,364.67,148465.0,365.39,365.54,364.0,364.67,148465.0
2018-06-05 12:35:00,364.81,365.98,364.64,365.91,113883.0,364.81,365.98,364.64,365.91,113883.0
2018-06-05 12:40:00,365.95,366.51,365.8,366.32,80151.0,365.95,366.51,365.8,366.32,80151.0
2018-06-05 12:45:00,366.31,366.65,366.05,366.32,49874.0,366.31,366.65,366.05,366.32,49874.0
2018-06-05 12:50:00,366.41,366.78,366.33,366.7,57058.0,366.41,366.78,366.33,366.7,57058.0
2018-06-05 12:55:00,366.77,366.77,366.0,366.18,59292.0,366.77,366.77,366.0,366.18,59292.0
2018-06-05 13:00:00,366.21,366.6,366.11,366.58,22838.0,366.21,366.6,366.11,366.58,22838.0
2018-06-05 13:05:00,366.51,366.74,365.95,366.04,38980.0,366.51,366.74,365.95,366.04,38980.0
2018-06-05 13:10:00,366.0,366.31,365.65,365.65,56974.0,366.0,366.31,365.65,365.65,56974.0
2018-06-05 13:15:00,365.65,366.07,365.51,365.94,27355.0,365.65,366.07,365.51,365.94,27355.0
2018-06-05 13:20:00,365.87,365.95,365.34,365.42,23645.0,365.87,365.95,365.34,365.42,23645.0
2018-06-05 13:25:00,365.37,365.53,364.81,364.9,46318.0,365.37,365.53,364.81,364.9,46318.0
2018-06-05 13:30:00,364.83,365.38,364.6,364.98,73825.0,364.83,365.38,364.6,364.98,73825.0
2018-06-05 13:35:00,365.0,365.6,365.0,365.58,28133.0,365.0,365.6,365.0,365.58,28133.0
2018-06-05 13:40:00,365.56,365.95,365.24,365.9,25119.0,365.56,365.95,365.24,365.9,25119.0
2018-06-05 13:45:00,365.91,366.29,365.8,365.96,36186.0,365.91,366.29,365.8,365.96,36186.0
2018-06-05 13:50:00,365.9,366.29,365.9,366.18,24229.0,365.9,366.29,365.9,366.18,24229.0
2018-06-05 13:55:00,366.18,366.56,366.14,366.47,23968.0,366.18,366.56,366.14,366.47,23968.0
2018-06-05 14:00:00,366.5,367.06,366.45,367.06,65265.0,366.5,367.06,366.45,367.06,65265.0
2018-06-05 14:05:00,367.0,367.12,366.46,366.65,53768.0,367.0,367.12,366.46,366.65,53768.0
2018-06-05 14:10:00,366.72,366.84,366.37,366.5,40148.0,366.72,366.84,366.37,366.5,40148.0
2018-06-05 14:15:00,366.62,367.23,366.52,367.2,40913.0,366.62,367.23,366.52,367.2,40913.0
2018-06-05 14:20:00,367.22,367.42,366.72,366.96,53439.0,367.22,367.42,366.72,366.96,53439.0
2018-06-05 14:25:00,366.89,367.3,366.85,367.08,27209.0,366.89,367.3,366.85,367.08,27209.0
2018-06-05 14:30:00,367.03,367.14,366.88,366.97,21656.0,367.03,367.14,366.88,366.97,21656.0
2018-06-05 14:35:00,366.96,367.0,366.75,366.92,35870.0,366.96,367.0,366.75,366.92,35870.0
2018-06-05 14:40:00,366.96,367.1,366.8,366.86,44506.0,366.96,367.1,366.8,366.86,44506.0
2018-06-05 14:45:00,366.88,367.11,366.67,366.81,31372.0,366.88,367.11,366.67,366.81,31372.0
2018-06-05 14:50:00,366.92,367.03,366.57,366.77,42434.0,366.92,367.03,366.57,366.77,42434.0
2018-06-05 14:55:00,366.7,366.73,366.49,366.66,23926.0,366.7,366.73,366.49,366.66,23926.0
2018-06-05 15:00:00,366.6,366.84,366.51,366.73,28439.0,366.6,366.84,366.51,366.73,28439.0
2018-06-05 15:05:00,366.8,366.91,366.58,366.8,19991.0,366.8,366.91,366.58,366.8,19991.0
2018-06-05 15:10:00,366.74,366.74,366.35,366.37,37451.0,366.74,366.74,366.35,366.37,37451.0
2018-06-05 15:15:00,366.45,366.8,366.3,366.71,36100.0,366.45,366.8,366.3,366.71,36100.0
2018-06-05 15:20:00,366.8,366.9,365.5,365.53,88775.0,366.8,366.9,365.5,365.53,88775.0
2018-06-05 15:25:00,365.59,365.85,365.22,365.46,61252.0,365.59,365.85,365.22,365.46,61252.0
2018-06-05 15:30:00,365.46,365.46,364.8,365.31,75736.0,365.46,365.46,364.8,365.31,75736.0
2018-06-05 15:35:00,365.26,365.59,365.1,365.37,52411.0,365.26,365.59,365.1,365.37,52411.0
2018-06-05 15:40:00,365.34,365.5,365.14,365.41,40105.0,365.34,365.5,365.14,365.41,40105.0
2018-06-05 15:45:00,365.41,365.65,365.29,365.57,71877.0,365.41,365.65,365.29,365.57,71877.0
2018-06-05 15:50:00,365.58,366.03,365.51,365.97,110623.0,365.58,366.03,365.51,365.97,110623.0
2018-06-05 15:55:00,366.0,366.55,365.49,365.8,274742.0,366.0,366.55,365.49,365.8,274742.0
2018-06-06 09:30:00,367.78,368.75,366.81,368.65,322313.0,367.78,368.75,366.81,368.65,322313.0
2018-06-06 09:35:00,368.61,369.08,368.12,368.77,155117.0,368.61,369.08,368.12,368.77,155117.0
2018-06-06 09:40:00,368.96,369.68,367.6,368.21,198196.0,368.96,369.68,367.6,368.21,198196.0
2018-06-06 09:45:00,368.06,368.42,367.0,367.34,136601.0,368.06,368.42,367.0,367.34,136601.0
2018-06-06 09:50:00,367.38,368.4,367.27,367.36,102156.0,367.38,368.4,367.27,367.36,102156.0
2018-06-06 09:55:00,367.32,367.63,365.6,365.77,145222.0,367.32,367.63,365.6,365.77,145222.0
2018-06-06 10:00:00,365.87,366.3,363.96,365.41,242145.0,365.87,366.3,363.96,365.41,242145.0
2018-06-06 10:05:00,365.43,366.23,364.6,365.1,132649.0,365.43,366.23,364.6,365.1,132649.0
2018-06-06 10:10:00,365.11,365.58,364.61,365.17,70680.0,365.11,365.58,364.61,365.17,70680.0
2018-06-06 10:15:00,365.09,365.67,364.0,364.54,104301.0,365.09,365.67,364.0,364.54,104301.0
2018-06-06 10:20:00,364.53,365.37,364.36,364.93,62064.0,364.53,365.37,364.36,364.93,62064.0
2018-06-06 10:25:00,365.01,365.93,364.84,365.27,98783.0,365.01,365.93,364.84,365.27,98783.0
2018-06-06 10:30:00,365.26,365.27,364.2,364.38,76913.0,365.26,365.27,364.2,364.38,76913.0
2018-06-06 10:35:00,364.4,365.0,364.06,364.24,74105.0,364.4,365.0,364.06,364.24,74105.0
2018-06-06 10:40:00,364.37,364.72,363.86,364.06,98265.0,364.37,364.72,363.86,364.06,98265.0
2018-06-06 10:45:00,364.0,364.21,363.33,363.72,92217.0,364.0,364.21,363.33,363.72,92217.0
2018-06-06 10:50:00,363.75,364.35,363.4,364.17,63458.0,363.75,364.35,363.4,364.17,63458.0
2018-06-06 10:55:00,364.22,365.63,364.09,365.56,98857.0,364.22,365.63,364.09,365.56,98857.0
2018-06-06 11:00:00,365.53,366.23,364.96,365.56,77860.0,365.53,366.23,364.96,365.56,77860.0
2018-06-06 11:05:00,365.52,365.62,364.81,364.92,37579.0,365.52,365.62,364.81,364.92,37579.0
2018-06-06 11:10:00,365.05,365.87,364.81,365.85,41108.0,365.05,365.87,364.81,365.85,41108.0
2018-06-06 11:15:00,365.94,366.05,365.37,365.63,48355.0,365.94,366.05,365.37,365.63,48355.0
2018-06-06 11:20:00,365.67,365.95,365.5,365.65,34737.0,365.67,365.95,365.5,365.65,34737.0
2018-06-06 11:25:00,365.74,366.44,365.74,366.41,55559.0,365.74,366.44,365.74,366.41,55559.0
2018-06-06 11:30:00,366.44,366.63,365.9,366.23,83375.0,366.44,366.63,365.9,366.23,83375.0
2018-06-06 11:35:00,366.29,366.33,365.53,365.63,36857.0,366.29,366.33,365.53,365.63,36857.0
2018-06-06 11:40:00,365.61,365.96,365.36,365.8,44533.0,365.61,365.96,365.36,365.8,44533.0
2018-06-06 11:45:00,365.77,366.16,365.77,365.8,24954.0,365.77,366.16,365.77,365.8,24954.0
2018-06-06 11:50:00,365.84,365.94,365.34,365.42,43082.0,365.84,365.94,365.34,365.42,43082.0
2018-06-06 11:55:00,365.39,365.59,365.11,365.59,40582.0,365.39,365.59,365.11,365.59,40582.0
2018-06-06 12:00:00,365.55,365.92,365.2,365.38,20890.0,365.55,365.92,365.2,365.38,20890.0
2018-06-06 12:05:00,365.33,365.42,364.81,364.96,41543.0,365.33,365.42,364.81,364.96,41543.0
2018-06-06 12:10:00,364.85,365.27,364.85,365.05,21979.0,364.85,365.27,364.85,365.05,21979.0
2018-06-06 12:15:00,365.13,365.19,364.96,365.16,17465.0,365.13,365.19,364.96,365.16,17465.0
2018-06-06 12:20:00,365.13,365.26,364.93,365.17,18433.0,365.13,365.26,364.93,365.17,18433.0
2018-06-06 12:25:00,365.17,365.35,364.83,364.91,21222.0,365.17,365.35,364.83,364.91,21222.0
2018-06-06 12:30:00,364.91,365.08,364.63,364.71,20044.0,364.91,365.08,364.63,364.71,20044.0
2018-06-06 12:35:00,364.74,364.78,363.71,363.96,37142.0,364.74,364.78,363.71,363.96,37142.0
2018-06-06 12:40:00,364.0,364.38,364.0,364.2,16812.0,364.0,364.38,364.0,364.2,16812.0
2018-06-06 12:45:00,364.26,364.49,364.19,364.49,16054.0,364.26,364.49,364.19,364.49,16054.0
2018-06-06 12:50:00,364.48,364.6,364.26,364.53,18212.0,364.48,364.6,364.26,364.53,18212.0
2018-06-06 12:55:00,364.51,365.29,364.51,365.25,48369.0,364.51,365.29,364.51,365.25,48369.0
2018-06-06 13:00:00,365.18,365.7,365.15,365.59,42137.0,365.18,365.7,365.15,365.59,42137.0
2018-06-06 13:05:00,365.66,365.81,365.25,365.37,36840.0,365.66,365.81,365.25,365.37,36840.0
2018-06-06 13:10:00,365.4,365.45,364.94,365.22,27448.0,365.4,365.45,364.94,365.22,27448.0
2018-06-06 13:15:00,365.23,365.51,364.8,364.8,15392.0,365.23,365.51,364.8,364.8,15392.0
2018-06-06 13:20:00,364.71,364.72,364.0,364.55,62843.0,364.71,364.72,364.0,364.55,62843.0
2018-06-06 13:25:00,364.6,364.91,364.51,364.64,16865.0,364.6,364.91,364.51,364.64,16865.0
2018-06-06 13:30:00,364.67,365.09,364.63,364.98,13484.0,364.67,365.09,364.63,364.98,13484.0
2018-06-06 13:35:00,364.88,365.3,364.75,365.13,17436.0,364.88,365.3,364.75,365.13,17436.0
2018-06-06 13:40:00,365.08,365.48,365.08,365.2,13269.0,365.08,365.48,365.08,365.2,13269.0
2018-06-06 13:45:00,365.13,365.23,364.91,364.98,17374.0,365.13,365.23,364.91,364.98,17374.0
2018-06-06 13:50:00,364.88,364.91,364.42,364.6,15943.0,364.88,364.91,364.42,364.6,15943.0
2018-06-06 13:55:00,364.61,364.67,364.0,364.25,16651.0,364.61,364.67,364.0,364.25,16651.0
2018-06-06 14:00:00,364.31,364.74,364.31,364.73,12237.0,364.31,364.74,364.31,364.73,12237.0
2018-06-06 14:05:00,364.78,364.97,364.75,364.93,17695.0,364.78,364.97,364.75,364.93,17695.0
2018-06-06 14:10:00,364.91,365.22,364.73,364.83,18576.0,364.91,365.22,364.73,364.83,18576.0
2018-06-06 14:15:00,364.76,364.99,364.55,364.55,16558.0,364.76,364.99,364.55,364.55,16558.0
2018-06-06 14:20:00,364.56,364.76,364.5,364.55,15751.0,364.56,364.76,364.5,364.55,15751.0
2018-06-06 14:25:00,364.65,365.1,364.6,365.04,15381.0,364.65,365.1,364.6,365.04,15381.0
2018-06-06 14:30:00,365.11,365.13,364.75,364.87,23791.0,365.11,365.13,364.75,364.87,23791.0
2018-06-06 14:35:00,364.89,365.39,364.89,365.16,43596.0,364.89,365.39,364.89,365.16,43596.0
2018-06-06 14:40:00,365.28,365.48,365.1,365.39,21821.0,365.28,365.48,365.1,365.39,21821.0
2018-06-06 14:45:00,365.45,365.72,364.86,365.11,53376.0,365.45,365.72,364.86,365.11,53376.0
2018-06-06 14:50:00,365.05,365.14,364.81,364.87,13948.0,365.05,365.14,364.81,364.87,13948.0
2018-06-06 14:55:00,364.89,365.1,364.86,365.06,18441.0,364.89,365.1,364.86,365.06,18441.0
2018-06-06 15:00:00,365.02,365.29,365.01,365.22,21438.0,365.02,365.29,365.01,365.22,21438.0
2018-06-06 15:05:00,365.28,365.35,364.91,364.94,20266.0,365.28,365.35,364.91,364.94,20266.0
2018-06-06 15:10:00,364.94,365.08,364.75,364.81,28514.0,364.94,365.08,364.75,364.81,28514.0
2018-06-06 15:15:00,364.85,364.95,364.4,364.62,32633.0,364.85,364.95,364.4,364.62,32633.0
2018-06-06 15:20:00,364.55,364.8,364.39,364.47,27912.0,364.55,364.8,364.39,364.47,27912.0
2018-06-06 15:25:00,364.55,364.62,364.2,364.24,32626.0,364.55,364.62,364.2,364.24,32626.0
2018-06-06 15:30:00,364.31,364.51,364.18,364.24,36635.0,364.31,364.51,364.18,364.24,36635.0
2018-06-06 15:35:00,364.28,364.6,364.26,364.53,30888.0,364.28,364.6,364.26,364.53,30888.0
2018-06-06 15:40:00,364.6,364.6,363.92,364.28,68887.0,364.6,364.6,363.92,364.28,68887.0
2018-06-06 15:45:00,364.32,365.25,364.2,365.14,83514.0,364.32,365.25,364.2,365.14,83514.0
2018-06-06 15:50:00,365.19,366.63,365.19,366.41,365252.0,365.19,366.63,365.19,366.41,365252.0
2018-06-06 15:55:00,366.38,367.59,366.3,367.5,414891.0,366.38,367.59,366.3,367.5,414891.0
2018-06-07 09:30:00,368.7,368.7,365.29,365.46,269158.0,368.7,368.7,365.29,365.46,269158.0
2018-06-07 09:35:00,365.31,366.33,364.59,365.82,153945.0,365.31,366.33,364.59,365.82,153945.0
2018-06-07 09:40:00,365.94,366.19,364.78,365.75,108137.0,365.94,366.19,364.78,365.75,108137.0
2018-06-07 09:45:00,365.76,366.45,364.8,365.12,101282.0,365.76,366.45,364.8,365.12,101282.0
2018-06-07 09:50:00,365.11,365.67,364.62,364.86,90766.0,365.11,365.67,364.62,364.86,90766.0
2018-06-07 09:55:00,364.91,365.56,364.71,365.5,72977.0,364.91,365.56,364.71,365.5,72977.0
2018-06-07 10:00:00,365.5,365.55,364.09,364.38,101451.0,365.5,365.55,364.09,364.38,101451.0
2018-06-07 10:05:00,364.25,364.63,362.6,362.72,123397.0,364.25,364.63,362.6,362.72,123397.0
2018-06-07 10:10:00,362.81,363.35,362.47,362.5,137924.0,362.81,363.35,362.47,362.5,137924.0
2018-06-07 10:15:00,362.5,363.53,362.03,362.23,132497.0,362.5,363.53,362.03,362.23,132497.0
2018-06-07 10:20:00,362.18,362.23,360.1,360.45,185451.0,362.18,362.23,360.1,360.45,185451.0
2018-06-07 10:25:00,360.4,361.86,360.4,361.05,161431.0,360.4,361.86,360.4,361.05,161431.0
2018-06-07 10:30:00,361.14,361.41,360.72,360.81,90748.0,361.14,361.41,360.72,360.81,90748.0
2018-06-07 10:35:00,360.7,360.82,358.13,359.07,254430.0,360.7,360.82,358.13,359.07,254430.0
2018-06-07 10:40:00,359.11,359.77,358.69,359.09,187549.0,359.11,359.77,358.69,359.09,187549.0
2018-06-07 10:45:00,358.98,359.28,358.01,358.93,152360.0,358.98,359.28,358.01,358.93,152360.0
2018-06-07 10:50:00,358.98,359.05,357.86,358.14,137854.0,358.98,359.05,357.86,358.14,137854.0
2018-06-07 10:55:00,358.13,360.22,358.12,359.59,151110.0,358.13,360.22,358.12,359.59,151110.0
2018-06-07 11:00:00,359.67,361.09,359.01,360.98,120172.0,359.67,361.09,359.01,360.98,120172.0
2018-06-07 11:05:00,360.97,361.79,360.15,360.76,121534.0,360.97,361.79,360.15,360.76,121534.0
2018-06-07 11:10:00,360.98,362.37,360.84,362.23,149462.0,360.98,362.37,360.84,362.23,149462.0
2018-06-07 11:15:00,362.2,362.26,361.29,361.98,55716.0,362.2,362.26,361.29,361.98,55716.0
2018-06-07 11:20:00,361.96,362.33,361.68,362.17,31639.0,361.96,362.33,361.68,362.17,31639.0
2018-06-07 11:25:00,362.1,362.29,360.81,361.15,65379.0,362.1,362.29,360.81,361.15,65379.0
2018-06-07 11:30:00,361.21,361.36,360.26,360.65,60014.0,361.21,361.36,360.26,360.65,60014.0
2018-06-07 11:35:00,360.65,361.25,360.26,361.13,46374.0,360.65,361.25,360.26,361.13,46374.0
2018-06-07 11:40:00,361.18,361.53,361.03,361.39,55449.0,361.18,361.53,361.03,361.39,55449.0
2018-06-07 11:45:00,361.44,361.51,360.4,360.49,38653.0,361.44,361.51,360.4,360.49,38653.0
2018-06-07 11:50:00,360.54,360.83,359.81,360.6,55809.0,360.54,360.83,359.81,360.6,55809.0
2018-06-07 11:55:00,360.66,361.23,360.28,360.87,52010.0,360.66,361.23,360.28,360.87,52010.0
2018-06-07 12:00:00,360.94,361.5,360.61,360.68,40915.0,360.94,361.5,360.61,360.68,40915.0
2018-06-07 12:05:00,360.81,361.5,360.69,361.45,33401.0,360.81,361.5,360.69,361.45,33401.0
2018-06-07 12:10:00,361.34,361.87,361.05,361.59,38202.0,361.34,361.87,361.05,361.59,38202.0
2018-06-07 12:15:00,361.51,361.61,361.14,361.31,26041.0,361.51,361.61,361.14,361.31,26041.0
2018-06-07 12:20:00,361.27,361.89,360.94,361.85,34167.0,361.27,361.89,360.94,361.85,34167.0
2018-06-07 12:25:00,361.85,362.17,361.63,362.03,39951.0,361.85,362.17,361.63,362.03,39951.0
2018-06-07 12:30:00,362.02,362.07,360.76,361.21,43524.0,362.02,362.07,360.76,361.21,43524.0
2018-06-07 12:35:00,361.08,361.5,360.76,360.89,21231.0,361.08,361.5,360.76,360.89,21231.0
2018-06-07 12:40:00,360.88,361.32,360.54,360.61,28231.0,360.88,361.32,360.54,360.61,28231.0
2018-06-07 12:45:00,360.57,361.04,360.02,360.36,36602.0,360.57,361.04,360.02,360.36,36602.0
2018-06-07 12:50:00,360.25,360.82,360.06,360.26,43434.0,360.25,360.82,360.06,360.26,43434.0
2018-06-07 12:55:00,360.27,360.56,359.8,360.54,28950.0,360.27,360.56,359.8,360.54,28950.0
2018-06-07 13:00:00,360.42,360.46,360.04,360.15,40779.0,360.42,360.46,360.04,360.15,40779.0
2018-06-07 13:05:00,360.15,360.27,359.45,359.53,47276.0,360.15,360.27,359.45,359.53,47276.0
2018-06-07 13:10:00,359.5,359.61,359.02,359.18,66059.0,359.5,359.61,359.02,359.18,66059.0
2018-06-07 13:15:00,359.18,359.18,358.11,358.51,135744.0,359.18,359.18,358.11,358.51,135744.0
2018-06-07 13:20:00,358.52,359.22,358.4,359.12,56035.0,358.52,359.22,358.4,359.12,56035.0
2018-06-07 13:25:00,359.01,359.24,358.36,358.36,36968.0,359.01,359.24,358.36,358.36,36968.0
2018-06-07 13:30:00,358.41,358.67,358.1,358.54,64129.0,358.41,358.67,358.1,358.54,64129.0
2018-06-07 13:35:00,358.54,358.56,357.82,357.96,80715.0,358.54,358.56,357.82,357.96,80715.0
2018-06-07 13:40:00,357.99,358.78,357.8,358.49,73758.0,357.99,358.78,357.8,358.49,73758.0
2018-06-07 13:45:00,358.53,359.61,358.37,359.61,75244.0,358.53,359.61,358.37,359.61,75244.0
2018-06-07 13:50:00,359.62,359.62,359.06,359.4,62401.0,359.62,359.62,359.06,359.4,62401.0
2018-06-07 13:55:00,359.38,359.73,359.22,359.26,40287.0,359.38,359.73,359.22,359.26,40287.0
2018-06-07 14:00:00,359.33,359.82,359.16,359.67,63939.0,359.33,359.82,359.16,359.67,63939.0
2018-06-07 14:05:00,359.56,359.94,359.25,359.51,30557.0,359.56,359.94,359.25,359.51,30557.0
2018-06-07 14:10:00,359.59,360.31,359.44,360.31,53104.0,359.59,360.31,359.44,360.31,53104.0
2018-06-07 14:15:00,360.31,360.37,359.99,360.16,43927.0,360.31,360.37,359.99,360.16,43927.0
2018-06-07 14:20:00,360.03,360.06,359.5,359.7,46551.0,360.03,360.06,359.5,359.7,46551.0
2018-06-07 14:25:00,359.81,359.87,359.21,359.44,34472.0,359.81,359.87,359.21,359.44,34472.0
2018-06-07 14:30:00,359.4,359.62,359.25,359.5,26048.0,359.4,359.62,359.25,359.5,26048.0
2018-06-07 14:35:00,359.5,360.08,359.4,360.05,34503.0,359.5,360.08,359.4,360.05,34503.0
2018-06-07 14:40:00,360.05,361.1,359.82,360.88,69099.0,360.05,361.1,359.82,360.88,69099.0
2018-06-07 14:45:00,360.84,361.19,360.74,361.18,39373.0,360.84,361.19,360.74,361.18,39373.0
2018-06-07 14:50:00,361.15,361.59,360.85,360.91,81355.0,361.15,361.59,360.85,360.91,81355.0
2018-06-07 14:55:00,360.92,360.97,360.02,360.5,52995.0,360.92,360.97,360.02,360.5,52995.0
2018-06-07 15:00:00,360.56,360.83,359.95,360.8,63780.0,360.56,360.83,359.95,360.8,63780.0
2018-06-07 15:05:00,360.81,361.2,360.24,360.36,59941.0,360.81,361.2,360.24,360.36,59941.0
2018-06-07 15:10:00,360.35,360.98,360.15,360.55,42638.0,360.35,360.98,360.15,360.55,42638.0
2018-06-07 15:15:00,360.48,360.78,360.24,360.7,38843.0,360.48,360.78,360.24,360.7,38843.0
2018-06-07 15:20:00,360.68,360.97,360.55,360.76,47784.0,360.68,360.97,360.55,360.76,47784.0
2018-06-07 15:25:00,360.87,361.05,360.39,360.44,38999.0,360.87,361.05,360.39,360.44,38999.0
2018-06-07 15:30:00,360.58,360.85,360.4,360.67,42086.0,360.58,360.85,360.4,360.67,42086.0
2018-06-07 15:35:00,360.62,361.37,360.62,361.2,47859.0,360.62,361.37,360.62,361.2,47859.0
2018-06-07 15:40:00,361.25,361.75,361.16,361.47,84001.0,361.25,361.75,361.16,361.47,84001.0
2018-06-07 15:45:00,361.47,361.63,360.6,360.68,76255.0,361.47,361.63,360.6,360.68,76255.0
2018-06-07 15:50:00,360.7,361.55,360.7,361.26,112972.0,360.7,361.55,360.7,361.26,112972.0
2018-06-07 15:55:00,361.31,361.44,361.02,361.4,228581.0,361.31,361.44,361.02,361.4,228581.0
2018-06-08 09:30:00,357.88,359.92,356.52,356.68,303622.0,357.88,359.92,356.52,356.68,303622.0
2018-06-08 09:35:00,356.79,359.35,356.25,359.24,141982.0,356.79,359.35,356.25,359.24,141982.0
2018-06-08 09:40:00,359.17,360.06,358.23,358.94,160163.0,359.17,360.06,358.23,358.94,160163.0
2018-06-08 09:45:00,358.88,360.57,358.88,360.45,103460.0,358.88,360.57,358.88,360.45,103460.0
2018-06-08 09:50:00,360.38,361.55,360.26,361.35,108789.0,360.38,361.55,360.26,361.35,108789.0
2018-06-08 09:55:00,361.45,361.45,360.19,360.83,69411.0,361.45,361.45,360.19,360.83,69411.0
2018-06-08 10:00:00,360.83,360.83,359.75,360.0,62466.0,360.83,360.83,359.75,360.0,62466.0
2018-06-08 10:05:00,359.88,361.41,359.88,361.33,81092.0,359.88,361.41,359.88,361.33,81092.0
2018-06-08 10:10:00,361.2,362.19,361.0,361.74,80816.0,361.2,362.19,361.0,361.74,80816.0
2018-06-08 10:15:00,361.66,362.21,361.16,361.85,79005.0,361.66,362.21,361.16,361.85,79005.0
2018-06-08 10:20:00,361.81,362.39,361.36,361.74,74187.0,361.81,362.39,361.36,361.74,74187.0
2018-06-08 10:25:00,361.77,361.84,360.64,360.65,56154.0,361.77,361.84,360.64,360.65,56154.0
2018-06-08 10:30:00,360.65,360.79,359.98,360.48,92377.0,360.65,360.79,359.98,360.48,92377.0
2018-06-08 10:35:00,360.34,360.65,359.36,359.52,51928.0,360.34,360.65,359.36,359.52,51928.0
2018-06-08 10:40:00,359.62,359.62,359.16,359.28,32771.0,359.62,359.62,359.16,359.28,32771.0
2018-06-08 10:45:00,359.28,359.97,359.16,359.93,50545.0,359.28,359.97,359.16,359.93,50545.0
2018-06-08 10:50:00,359.91,360.54,359.73,360.48,55414.0,359.91,360.54,359.73,360.48,55414.0
2018-06-08 10:55:00,360.41,361.16,360.33,361.07,50515.0,360.41,361.16,360.33,361.07,50515.0
2018-06-08 11:00:00,361.0,361.0,360.15,360.65,23651.0,361.0,361.0,360.15,360.65,23651.0
2018-06-08 11:05:00,360.59,361.5,360.5,361.44,35433.0,360.59,361.5,360.5,361.44,35433.0
2018-06-08 11:10:00,361.45,362.07,361.44,361.97,49397.0,361.45,362.07,361.44,361.97,49397.0
2018-06-08 11:15:00,362.07,362.12,361.25,361.79,83783.0,362.07,362.12,361.25,361.79,83783.0
2018-06-08 11:20:00,361.81,361.82,361.2,361.53,35209.0,361.81,361.82,361.2,361.53,35209.0
2018-06-08 11:25:00,361.65,362.2,361.53,362.1,30075.0,361.65,362.2,361.53,362.1,30075.0
2018-06-08 11:30:00,362.07,362.07,361.3,361.63,25480.0,362.07,362.07,361.3,361.63,25480.0
2018-06-08 11:35:00,361.62,361.88,361.39,361.61,21577.0,361.62,361.88,361.39,361.61,21577.0
2018-06-08 11:40:00,361.54,362.04,361.54,362.01,25447.0,361.54,362.04,361.54,362.01,25447.0
2018-06-08 11:45:00,361.92,362.03,361.38,361.75,35618.0,361.92,362.03,361.38,361.75,35618.0
2018-06-08 11:50:00,361.71,361.91,361.59,361.84,19290.0,361.71,361.91,361.59,361.84,19290.0
2018-06-08 11:55:00,361.9,362.05,361.71,361.83,20037.0,361.9,362.05,361.71,361.83,20037.0
2018-06-08 12:00:00,361.82,362.25,361.81,362.15,28379.0,361.82,362.25,361.81,362.15,28379.0
2018-06-08 12:05:00,362.06,362.22,361.85,362.08,26929.0,362.06,362.22,361.85,362.08,26929.0
2018-06-08 12:10:00,362.14,362.2,361.69,361.85,20406.0,362.14,362.2,361.69,361.85,20406.0
2018-06-08 12:15:00,361.8,361.89,361.51,361.52,23463.0,361.8,361.89,361.51,361.52,23463.0
2018-06-08 12:20:00,361.58,361.63,361.3,361.61,24021.0,361.58,361.63,361.3,361.61,24021.0
2018-06-08 12:25:00,361.54,361.67,361.34,361.64,31128.0,361.54,361.67,361.34,361.64,31128.0
2018-06-08 12:30:00,361.65,361.96,361.49,361.56,28905.0,361.65,361.96,361.49,361.56,28905.0
2018-06-08 12:35:00,361.61,361.65,360.93,360.99,30197.0,361.61,361.65,360.93,360.99,30197.0
2018-06-08 12:40:00,360.98,361.05,360.57,360.91,41988.0,360.98,361.05,360.57,360.91,41988.0
2018-06-08 12:45:00,360.92,361.15,360.81,360.88,15390.0,360.92,361.15,360.81,360.88,15390.0
2018-06-08 12:50:00,360.91,361.14,360.73,360.8,20306.0,360.91,361.14,360.73,360.8,20306.0
2018-06-08 12:55:00,360.83,360.91,360.53,360.58,19120.0,360.83,360.91,360.53,360.58,19120.0
2018-06-08 13:00:00,360.61,360.8,360.51,360.59,17597.0,360.61,360.8,360.51,360.59,17597.0
2018-06-08 13:05:00,360.59,360.65,360.2,360.33,24439.0,360.59,360.65,360.2,360.33,24439.0
2018-06-08 13:10:00,360.3,360.75,360.26,360.75,39039.0,360.3,360.75,360.26,360.75,39039.0
2018-06-08 13:15:00,360.78,361.25,360.78,361.07,31813.0,360.78,361.25,360.78,361.07,31813.0
2018-06-08 13:20:00,361.01,361.23,360.93,360.97,14148.0,361.01,361.23,360.93,360.97,14148.0
2018-06-08 13:25:00,360.97,361.2,360.96,361.12,18820.0,360.97,361.2,360.96,361.12,18820.0
2018-06-08 13:30:00,361.21,361.22,360.86,361.04,21163.0,361.21,361.22,360.86,361.04,21163.0
2018-06-08 13:35:00,361.1,361.2,360.67,360.75,40382.0,361.1,361.2,360.67,360.75,40382.0
2018-06-08 13:40:00,360.73,360.83,360.06,360.19,67309.0,360.73,360.83,360.06,360.19,67309.0
2018-06-08 13:45:00,360.22,360.9,360.11,360.8,54694.0,360.22,360.9,360.11,360.8,54694.0
2018-06-08 13:50:00,360.88,361.13,360.4,360.72,19697.0,360.88,361.13,360.4,360.72,19697.0
2018-06-08 13:55:00,360.68,360.72,360.2,360.33,32285.0,360.68,360.72,360.2,360.33,32285.0
2018-06-08 14:00:00,360.4,360.64,360.32,360.45,19383.0,360.4,360.64,360.32,360.45,19383.0
2018-06-08 14:05:00,360.46,360.69,360.46,360.67,9563.0,360.46,360.69,360.46,360.67,9563.0
2018-06-08 14:10:00,360.68,360.95,360.65,360.9,20981.0,360.68,360.95,360.65,360.9,20981.0
2018-06-08 14:15:00,360.87,361.07,360.43,360.47,21403.0,360.87,361.07,360.43,360.47,21403.0
2018-06-08 14:20:00,360.43,360.65,360.19,360.6,15488.0,360.43,360.65,360.19,360.6,15488.0
2018-06-08 14:25:00,360.58,360.77,360.45,360.47,15503.0,360.58,360.77,360.45,360.47,15503.0
2018-06-08 14:30:00,360.47,360.63,360.33,360.53,17312.0,360.47,360.63,360.33,360.53,17312.0
2018-06-08 14:35:00,360.52,360.55,359.86,360.2,32430.0,360.52,360.55,359.86,360.2,32430.0
2018-06-08 14:40:00,360.15,360.62,360.04,360.6,19799.0,360.15,360.62,360.04,360.6,19799.0
2018-06-08 14:45:00,360.62,360.63,359.9,359.92,30344.0,360.62,360.63,359.9,359.92,30344.0
2018-06-08 14:50:00,359.92,360.05,359.75,359.98,29020.0,359.92,360.05,359.75,359.98,29020.0
2018-06-08 14:55:00,360.06,360.25,359.71,359.8,27189.0,360.06,360.25,359.71,359.8,27189.0
2018-06-08 15:00:00,359.78,360.25,359.57,360.22,27750.0,359.78,360.25,359.57,360.22,27750.0
2018-06-08 15:05:00,360.16,360.49,359.92,360.06,48917.0,360.16,360.49,359.92,360.06,48917.0
2018-06-08 15:10:00,360.06,360.38,360.01,360.29,23152.0,360.06,360.38,360.01,360.29,23152.0
2018-06-08 15:15:00,360.32,360.45,359.86,359.91,15164.0,360.32,360.45,359.86,359.91,15164.0
2018-06-08 15:20:00,359.94,360.44,359.92,359.99,24217.0,359.94,360.44,359.92,359.99,24217.0
2018-06-08 15:25:00,360.11,360.18,359.87,360.0,23740.0,360.11,360.18,359.87,360.0,23740.0
2018-06-08 15:30:00,360.07,360.29,359.96,360.27,34622.0,360.07,360.29,359.96,360.27,34622.0
2018-06-08 15:35:00,360.24,360.71,360.22,360.71,37938.0,360.24,360.71,360.22,360.71,37938.0
2018-06-08 15:40:00,360.69,360.77,360.46,360.51,36401.0,360.69,360.77,360.46,360.51,36401.0
2018-06-08 15:45:00,360.51,360.9,360.49,360.89,52759.0,360.51,360.9,360.49,360.89,52759.0
2018-06-08 15:50:00,360.9,361.4,360.87,360.92,84504.0,360.9,361.4,360.87,360.92,84504.0
2018-06-08 15:55:00,360.92,361.0,360.35,360.56,186927.0,360.92,361.0,360.35,360.56,186927.0
2018-06-11 09:30:00,361.7,364.14,361.46,363.94,294432.0,361.7,364.14,361.46,363.94,294432.0
2018-06-11 09:35:00,363.9,365.3,363.54,365.14,237758.0,363.9,365.3,363.54,365.14,237758.0
2018-06-11 09:40:00,365.22,365.67,364.87,365.28,214596.0,365.22,365.67,364.87,365.28,214596.0
2018-06-11 09:45:00,365.32,365.44,363.76,364.27,95895.0,365.32,365.44,363.76,364.27,95895.0
2018-06-11 09:50:00,364.35,365.04,363.97,364.79,87383.0,364.35,365.04,363.97,364.79,87383.0
2018-06-11 09:55:00,364.68,364.95,364.35,364.84,60256.0,364.68,364.95,364.35,364.84,60256.0
2018-06-11 10:00:00,364.9,365.19,364.28,364.3,78825.0,364.9,365.19,364.28,364.3,78825.0
2018-06-11 10:05:00,364.31,365.0,364.11,364.86,56046.0,364.31,365.0,364.11,364.86,56046.0
2018-06-11 10:10:00,364.83,365.11,364.4,364.49,58641.0,364.83,365.11,364.4,364.49,58641.0
2018-06-11 10:15:00,364.57,364.87,364.2,364.81,46689.0,364.57,364.87,364.2,364.81,46689.0
2018-06-11 10:20:00,364.78,365.35,364.51,365.3,64314.0,364.78,365.35,364.51,365.3,64314.0
2018-06-11 10:25:00,365.31,365.35,363.51,363.74,87802.0,365.31,365.35,363.51,363.74,87802.0
2018-06-11 10:30:00,363.76,364.45,363.55,363.63,45224.0,363.76,364.45,363.55,363.63,45224.0
2018-06-11 10:35:00,363.62,364.5,363.56,363.89,37744.0,363.62,364.5,363.56,363.89,37744.0
2018-06-11 10:40:00,363.8,363.8,363.07,363.13,52620.0,363.8,363.8,363.07,363.13,52620.0
2018-06-11 10:45:00,363.17,363.36,362.66,362.73,40091.0,363.17,363.36,362.66,362.73,40091.0
2018-06-11 10:50:00,362.79,363.35,362.52,362.85,39051.0,362.79,363.35,362.52,362.85,39051.0
2018-06-11 10:55:00,362.78,363.42,362.7,363.26,27468.0,362.78,363.42,362.7,363.26,27468.0
2018-06-11 11:00:00,363.3,363.38,362.7,362.96,33120.0,363.3,363.38,362.7,362.96,33120.0
2018-06-11 11:05:00,363.08,363.3,362.58,362.77,24186.0,363.08,363.3,362.58,362.77,24186.0
2018-06-11 11:10:00,362.67,362.79,362.3,362.79,28153.0,362.67,362.79,362.3,362.79,28153.0
2018-06-11 11:15:00,362.82,362.9,362.01,362.16,25858.0,362.82,362.9,362.01,362.16,25858.0
2018-06-11 11:20:00,362.16,362.91,361.94,362.74,30974.0,362.16,362.91,361.94,362.74,30974.0
2018-06-11 11:25:00,362.71,363.25,362.59,363.17,47531.0,362.71,363.25,362.59,363.17,47531.0
2018-06-11 11:30:00,363.17,363.22,362.5,362.57,25746.0,363.17,363.22,362.5,362.57,25746.0
2018-06-11 11:35:00,362.69,362.69,362.14,362.53,19283.0,362.69,362.69,362.14,362.53,19283.0
2018-06-11 11:40:00,362.5,362.85,362.39,362.69,41119.0,362.5,362.85,362.39,362.69,41119.0
2018-06-11 11:45:00,362.6,362.6,361.86,361.9,35241.0,362.6,362.6,361.86,361.9,35241.0
2018-06-11 11:50:00,361.95,362.01,361.13,361.21,66554.0,361.95,362.01,361.13,361.21,66554.0
2018-06-11 11:55:00,361.35,362.32,361.33,361.86,44752.0,361.35,362.32,361.33,361.86,44752.0
2018-06-11 12:00:00,361.94,362.5,361.65,362.31,43886.0,361.94,362.5,361.65,362.31,43886.0
2018-06-11 12:05:00,362.37,363.04,362.36,362.99,71783.0,362.37,363.04,362.36,362.99,71783.0
2018-06-11 12:10:00,362.94,363.07,362.69,362.72,29532.0,362.94,363.07,362.69,362.72,29532.0
2018-06-11 12:15:00,362.73,363.25,362.59,363.01,43196.0,362.73,363.25,362.59,363.01,43196.0
2018-06-11 12:20:00,362.98,363.6,362.98,363.28,42628.0,362.98,363.6,362.98,363.28,42628.0
2018-06-11 12:25:00,363.37,363.5,363.19,363.28,23780.0,363.37,363.5,363.19,363.28,23780.0
2018-06-11 12:30:00,363.4,363.46,362.72,363.11,17575.0,363.4,363.46,362.72,363.11,17575.0
2018-06-11 12:35:00,363.0,363.13,362.6,362.6,19508.0,363.0,363.13,362.6,362.6,19508.0
2018-06-11 12:40:00,362.65,362.81,362.34,362.65,15668.0,362.65,362.81,362.34,362.65,15668.0
2018-06-11 12:45:00,362.72,362.78,362.55,362.63,10939.0,362.72,362.78,362.55,362.63,10939.0
2018-06-11 12:50:00,362.67,362.86,362.58,362.6,11814.0,362.67,362.86,362.58,362.6,11814.0
2018-06-11 12:55:00,362.65,362.82,362.41,362.62,10104.0,362.65,362.82,362.41,362.62,10104.0
2018-06-11 13:00:00,362.62,362.75,362.32,362.43,18309.0,362.62,362.75,362.32,362.43,18309.0
2018-06-11 13:05:00,362.38,362.39,362.19,362.33,9400.0,362.38,362.39,362.19,362.33,9400.0
2018-06-11 13:10:00,362.33,362.65,362.3,362.57,20098.0,362.33,362.65,362.3,362.57,20098.0
2018-06-11 13:15:00,362.58,362.64,362.48,362.55,9209.0,362.58,362.64,362.48,362.55,9209.0
2018-06-11 13:20:00,362.54,362.65,362.28,362.31,13988.0,362.54,362.65,362.28,362.31,13988.0
2018-06-11 13:25:00,362.29,362.38,362.11,362.38,16851.0,362.29,362.38,362.11,362.38,16851.0
2018-06-11 13:30:00,362.32,362.39,362.19,362.34,9208.0,362.32,362.39,362.19,362.34,9208.0
2018-06-11 13:35:00,362.3,362.3,362.0,362.05,26332.0,362.3,362.3,362.0,362.05,26332.0
2018-06-11 13:40:00,362.03,362.36,361.75,361.78,19858.0,362.03,362.36,361.75,361.78,19858.0
2018-06-11 13:45:00,361.84,361.99,361.62,361.83,21494.0,361.84,361.99,361.62,361.83,21494.0
2018-06-11 13:50:00,361.87,362.08,361.87,361.9,13565.0,361.87,362.08,361.87,361.9,13565.0
2018-06-11 13:55:00,361.93,361.99,361.84,361.91,13970.0,361.93,361.99,361.84,361.91,13970.0
2018-06-11 14:00:00,361.96,361.99,361.47,361.47,16387.0,361.96,361.99,361.47,361.47,16387.0
2018-06-11 14:05:00,361.44,361.71,361.38,361.65,28186.0,361.44,361.71,361.38,361.65,28186.0
2018-06-11 14:10:00,361.63,361.8,361.42,361.45,17034.0,361.63,361.8,361.42,361.45,17034.0
2018-06-11 14:15:00,361.41,361.89,361.35,361.85,35652.0,361.41,361.89,361.35,361.85,35652.0
2018-06-11 14:20:00,361.88,362.19,361.81,362.11,22886.0,361.88,362.19,361.81,362.11,22886.0
2018-06-11 14:25:00,362.13,362.19,361.81,361.94,12310.0,362.13,362.19,361.81,361.94,12310.0
2018-06-11 14:30:00,361.99,361.99,361.59,361.85,13363.0,361.99,361.99,361.59,361.85,13363.0
2018-06-11 14:35:00,361.8,362.08,361.67,361.95,7267.0,361.8,362.08,361.67,361.95,7267.0
2018-06-11 14:40:00,361.94,362.12,361.86,361.95,15278.0,361.94,362.12,361.86,361.95,15278.0
2018-06-11 14:45:00,361.96,362.01,361.7,361.83,15532.0,361.96,362.01,361.7,361.83,15532.0
2018-06-11 14:50:00,361.84,361.86,361.5,361.5,12422.0,361.84,361.86,361.5,361.5,12422.0
2018-06-11 14:55:00,361.46,361.92,361.41,361.82,15319.0,361.46,361.92,361.41,361.82,15319.0
2018-06-11 15:00:00,361.84,361.84,361.65,361.78,6729.0,361.84,361.84,361.65,361.78,6729.0
2018-06-11 15:05:00,361.81,361.84,361.65,361.75,16015.0,361.81,361.84,361.65,361.75,16015.0
2018-06-11 15:10:00,361.75,361.79,361.45,361.64,20841.0,361.75,361.79,361.45,361.64,20841.0
2018-06-11 15:15:00,361.59,361.6,361.2,361.24,34182.0,361.59,361.6,361.2,361.24,34182.0
2018-06-11 15:20:00,361.25,361.49,361.2,361.2,15819.0,361.25,361.49,361.2,361.2,15819.0
2018-06-11 15:25:00,361.2,361.4,360.91,361.28,45119.0,361.2,361.4,360.91,361.28,45119.0
2018-06-11 15:30:00,361.3,361.47,361.1,361.37,21616.0,361.3,361.47,361.1,361.37,21616.0
2018-06-11 15:35:00,361.39,361.44,361.19,361.25,21916.0,361.39,361.44,361.19,361.25,21916.0
2018-06-11 15:40:00,361.2,361.7,361.1,361.61,46318.0,361.2,361.7,361.1,361.61,46318.0
2018-06-11 15:45:00,361.63,361.95,361.53,361.92,50444.0,361.63,361.95,361.53,361.92,50444.0
2018-06-11 15:50:00,361.83,361.91,361.36,361.53,55112.0,361.83,361.91,361.36,361.53,55112.0
2018-06-11 15:55:00,361.52,361.71,361.28,361.45,128432.0,361.52,361.71,361.28,361.45,128432.0
2018-06-12 09:30:00,363.6,364.95,363.51,364.51,211087.0,363.6,364.95,363.51,364.51,211087.0
2018-06-12 09:35:00,364.59,365.45,364.23,365.15,170881.0,364.59,365.45,364.23,365.15,170881.0
2018-06-12 09:40:00,365.2,365.55,364.57,364.76,139987.0,365.2,365.55,364.57,364.76,139987.0
2018-06-12 09:45:00,364.81,365.2,364.17,364.48,75331.0,364.81,365.2,364.17,364.48,75331.0
2018-06-12 09:50:00,364.56,364.85,363.71,363.81,67585.0,364.56,364.85,363.71,363.81,67585.0
2018-06-12 09:55:00,363.9,364.33,363.25,363.31,59201.0,363.9,364.33,363.25,363.31,59201.0
2018-06-12 10:00:00,363.31,364.5,363.3,364.41,55841.0,363.31,364.5,363.3,364.41,55841.0
2018-06-12 10:05:00,364.41,364.72,363.61,363.73,32982.0,364.41,364.72,363.61,363.73,32982.0
2018-06-12 10:10:00,363.72,364.55,363.72,364.3,43970.0,363.72,364.55,363.72,364.3,43970.0
2018-06-12 10:15:00,364.45,364.93,364.24,364.74,54672.0,364.45,364.93,364.24,364.74,54672.0
2018-06-12 10:20:00,364.69,364.87,364.08,364.25,29102.0,364.69,364.87,364.08,364.25,29102.0
2018-06-12 10:25:00,364.18,364.42,363.94,364.37,39559.0,364.18,364.42,363.94,364.37,39559.0
2018-06-12 10:30:00,364.36,364.91,364.34,364.66,30035.0,364.36,364.91,364.34,364.66,30035.0
2018-06-12 10:35:00,364.61,365.01,364.54,364.88,29839.0,364.61,365.01,364.54,364.88,29839.0
2018-06-12 10:40:00,364.77,365.2,364.69,364.86,33200.0,364.77,365.2,364.69,364.86,33200.0
2018-06-12 10:45:00,364.7,364.93,364.51,364.72,24347.0,364.7,364.93,364.51,364.72,24347.0
2018-06-12 10:50:00,364.77,365.3,364.74,365.12,38323.0,364.77,365.3,364.74,365.12,38323.0
2018-06-12 10:55:00,365.0,365.3,364.95,365.17,20518.0,365.0,365.3,364.95,365.17,20518.0
2018-06-12 11:00:00,365.17,365.22,364.99,365.17,19722.0,365.17,365.22,364.99,365.17,19722.0
2018-06-12 11:05:00,365.01,365.55,364.87,365.35,48451.0,365.01,365.55,364.87,365.35,48451.0
2018-06-12 11:10:00,365.25,365.3,364.73,364.94,22976.0,365.25,365.3,364.73,364.94,22976.0
2018-06-12 11:15:00,364.96,365.2,364.87,365.13,15344.0,364.96,365.2,364.87,365.13,15344.0
2018-06-12 11:20:00,365.07,365.48,365.07,365.33,21035.0,365.07,365.48,365.07,365.33,21035.0
2018-06-12 11:25:00,365.39,365.54,365.3,365.45,48284.0,365.39,365.54,365.3,365.45,48284.0
2018-06-12 11:30:00,365.49,365.6,365.27,365.42,28186.0,365.49,365.6,365.27,365.42,28186.0
2018-06-12 11:35:00,365.36,365.6,365.29,365.48,16481.0,365.36,365.6,365.29,365.48,16481.0
2018-06-12 11:40:00,365.41,365.55,365.36,365.55,30940.0,365.41,365.55,365.36,365.55,30940.0
2018-06-12 11:45:00,365.58,365.98,365.54,365.62,51143.0,365.58,365.98,365.54,365.62,51143.0
2018-06-12 11:50:00,365.65,365.76,365.34,365.56,25676.0,365.65,365.76,365.34,365.56,25676.0
2018-06-12 11:55:00,365.6,365.64,365.46,365.53,12374.0,365.6,365.64,365.46,365.53,12374.0
2018-06-12 12:00:00,365.55,365.59,364.99,365.27,34552.0,365.55,365.59,364.99,365.27,34552.0
2018-06-12 12:05:00,365.24,365.27,364.95,364.95,25259.0,365.24,365.27,364.95,364.95,25259.0
2018-06-12 12:10:00,364.96,365.04,364.55,364.62,53725.0,364.96,365.04,364.55,364.62,53725.0
2018-06-12 12:15:00,364.64,364.79,364.51,364.58,33193.0,364.64,364.79,364.51,364.58,33193.0
2018-06-12 12:20:00,364.55,364.55,364.29,364.39,17362.0,364.55,364.55,364.29,364.39,17362.0
2018-06-12 12:25:00,364.4,364.5,364.05,364.11,32077.0,364.4,364.5,364.05,364.11,32077.0
2018-06-12 12:30:00,364.2,364.26,363.89,363.94,31358.0,364.2,364.26,363.89,363.94,31358.0
2018-06-12 12:35:00,363.93,364.18,363.93,364.06,21587.0,363.93,364.18,363.93,364.06,21587.0
2018-06-12 12:40:00,363.98,364.04,363.79,363.79,28244.0,363.98,364.04,363.79,363.79,28244.0
2018-06-12 12:45:00,363.81,363.91,363.6,363.72,25269.0,363.81,363.91,363.6,363.72,25269.0
2018-06-12 12:50:00,363.85,364.2,363.85,363.96,25003.0,363.85,364.2,363.85,363.96,25003.0
2018-06-12 12:55:00,363.94,364.19,363.88,363.9,21291.0,363.94,364.19,363.88,363.9,21291.0
2018-06-12 13:00:00,363.96,364.33,363.91,364.12,13802.0,363.96,364.33,363.91,364.12,13802.0
2018-06-12 13:05:00,364.2,364.26,363.98,363.98,11340.0,364.2,364.26,363.98,363.98,11340.0
2018-06-12 13:10:00,364.04,364.53,363.7,364.46,65721.0,364.04,364.53,363.7,364.46,65721.0
2018-06-12 13:15:00,364.5,364.85,364.41,364.57,21658.0,364.5,364.85,364.41,364.57,21658.0
2018-06-12 13:20:00,364.49,364.56,364.2,364.56,19231.0,364.49,364.56,364.2,364.56,19231.0
2018-06-12 13:25:00,364.49,364.56,364.36,364.37,10280.0,364.49,364.56,364.36,364.37,10280.0
2018-06-12 13:30:00,364.35,364.46,364.17,364.19,16490.0,364.35,364.46,364.17,364.19,16490.0
2018-06-12 13:35:00,364.27,364.7,364.24,364.57,19960.0,364.27,364.7,364.24,364.57,19960.0
2018-06-12 13:40:00,364.62,364.72,364.27,364.36,13778.0,364.62,364.72,364.27,364.36,13778.0
2018-06-12 13:45:00,364.43,364.5,364.37,364.48,6071.0,364.43,364.5,364.37,364.48,6071.0
2018-06-12 13:50:00,364.49,364.51,364.4,364.48,9240.0,364.49,364.51,364.4,364.48,9240.0
2018-06-12 13:55:00,364.52,364.85,364.52,364.82,16702.0,364.52,364.85,364.52,364.82,16702.0
2018-06-12 14:00:00,364.82,364.87,364.72,364.82,11590.0,364.82,364.87,364.72,364.82,11590.0
2018-06-12 14:05:00,364.77,364.78,364.32,364.36,15073.0,364.77,364.78,364.32,364.36,15073.0
2018-06-12 14:10:00,364.32,364.33,364.13,364.14,27415.0,364.32,364.33,364.13,364.14,27415.0
2018-06-12 14:15:00,364.05,364.18,364.02,364.06,12137.0,364.05,364.18,364.02,364.06,12137.0
2018-06-12 14:20:00,364.01,364.1,363.85,363.85,9830.0,364.01,364.1,363.85,363.85,9830.0
2018-06-12 14:25:00,363.94,364.07,362.68,363.11,69351.0,363.94,364.07,362.68,363.11,69351.0
2018-06-12 14:30:00,363.07,363.26,362.9,363.03,28752.0,363.07,363.26,362.9,363.03,28752.0
2018-06-12 14:35:00,363.09,363.2,362.85,363.17,27266.0,363.09,363.2,362.85,363.17,27266.0
2018-06-12 14:40:00,363.06,363.11,362.65,362.96,30195.0,363.06,363.11,362.65,362.96,30195.0
2018-06-12 14:45:00,362.92,363.01,362.46,362.59,24512.0,362.92,363.01,362.46,362.59,24512.0
2018-06-12 14:50:00,362.67,362.73,362.45,362.52,27926.0,362.67,362.73,362.45,362.52,27926.0
2018-06-12 14:55:00,362.56,362.61,362.08,362.18,34839.0,362.56,362.61,362.08,362.18,34839.0
2018-06-12 15:00:00,362.12,362.75,362.0,362.53,34435.0,362.12,362.75,362.0,362.53,34435.0
2018-06-12 15:05:00,362.58,362.78,362.46,362.61,22376.0,362.58,362.78,362.46,362.61,22376.0
2018-06-12 15:10:00,362.72,362.95,362.55,362.87,16113.0,362.72,362.95,362.55,362.87,16113.0
2018-06-12 15:15:00,362.93,363.29,362.93,363.07,27905.0,362.93,363.29,362.93,363.07,27905.0
2018-06-12 15:20:00,363.08,363.32,363.04,363.05,12757.0,363.08,363.32,363.04,363.05,12757.0
2018-06-12 15:25:00,363.14,363.16,363.0,363.12,10195.0,363.14,363.16,363.0,363.12,10195.0
2018-06-12 15:30:00,363.14,363.39,363.1,363.3,19705.0,363.14,363.39,363.1,363.3,19705.0
2018-06-12 15:35:00,363.26,363.26,362.96,363.2,23259.0,363.26,363.26,362.96,363.2,23259.0
2018-06-12 15:40:00,363.15,363.25,362.98,363.03,14045.0,363.15,363.25,362.98,363.03,14045.0
2018-06-12 15:45:00,363.04,363.07,362.7,363.04,37747.0,363.04,363.07,362.7,363.04,37747.0
2018-06-12 15:50:00,363.1,363.71,363.1,363.42,84692.0,363.1,363.71,363.1,363.42,84692.0
2018-06-12 15:55:00,363.41,363.94,363.36,363.93,168939.0,363.41,363.94,363.36,363.93,168939.0
2018-06-13 09:30:00,367.39,368.18,364.11,367.41,565153.0,367.39,368.18,364.11,367.41,565153.0
2018-06-13 09:35:00,367.41,369.83,367.19,369.83,509403.0,367.41,369.83,367.19,369.83,509403.0
2018-06-13 09:40:00,369.84,371.0,369.8,370.94,436411.0,369.84,371.0,369.8,370.94,436411.0
2018-06-13 09:45:00,370.91,372.8,369.92,372.77,432360.0,370.91,372.8,369.92,372.77,432360.0
2018-06-13 09:50:00,372.8,373.92,372.34,373.38,430178.0,372.8,373.92,372.34,373.38,430178.0
2018-06-13 09:55:00,373.23,373.37,371.87,372.37,215916.0,373.23,373.37,371.87,372.37,215916.0
2018-06-13 10:00:00,372.5,372.75,371.25,371.32,169106.0,372.5,372.75,371.25,371.32,169106.0
2018-06-13 10:05:00,371.38,372.53,371.01,372.4,194822.0,371.38,372.53,371.01,372.4,194822.0
2018-06-13 10:10:00,372.38,373.5,372.22,373.17,220780.0,372.38,373.5,372.22,373.17,220780.0
2018-06-13 10:15:00,373.17,373.67,372.94,373.3,134852.0,373.17,373.67,372.94,373.3,134852.0
2018-06-13 10:20:00,373.23,373.3,372.18,372.91,117118.0,373.23,373.3,372.18,372.91,117118.0
2018-06-13 10:25:00,372.98,373.19,371.8,372.51,112928.0,372.98,373.19,371.8,372.51,112928.0
2018-06-13 10:30:00,372.61,373.15,372.34,372.45,82680.0,372.61,373.15,372.34,372.45,82680.0
2018-06-13 10:35:00,372.4,373.0,372.19,372.38,79772.0,372.4,373.0,372.19,372.38,79772.0
2018-06-13 10:40:00,372.33,372.92,372.19,372.8,62617.0,372.33,372.92,372.19,372.8,62617.0
2018-06-13 10:45:00,372.72,373.25,372.3,372.58,90010.0,372.72,373.25,372.3,372.58,90010.0
2018-06-13 10:50:00,372.52,373.59,372.52,373.08,92514.0,372.52,373.59,372.52,373.08,92514.0
2018-06-13 10:55:00,373.02,373.18,372.5,372.78,76701.0,373.02,373.18,372.5,372.78,76701.0
2018-06-13 11:00:00,372.77,373.44,372.75,372.82,77117.0,372.77,373.44,372.75,372.82,77117.0
2018-06-13 11:05:00,372.81,373.24,372.42,373.17,51814.0,372.81,373.24,372.42,373.17,51814.0
2018-06-13 11:10:00,373.1,373.15,372.58,372.73,37557.0,373.1,373.15,372.58,372.73,37557.0
2018-06-13 11:15:00,372.73,373.27,372.68,372.75,53049.0,372.73,373.27,372.68,372.75,53049.0
2018-06-13 11:20:00,372.87,373.29,372.51,373.29,40452.0,372.87,373.29,372.51,373.29,40452.0
2018-06-13 11:25:00,373.2,373.98,373.04,373.68,86374.0,373.2,373.98,373.04,373.68,86374.0
2018-06-13 11:30:00,373.72,374.82,373.65,374.73,143095.0,373.72,374.82,373.65,374.73,143095.0
2018-06-13 11:35:00,374.74,375.1,374.32,374.56,200521.0,374.74,375.1,374.32,374.56,200521.0
2018-06-13 11:40:00,374.6,375.7,374.57,375.43,129093.0,374.6,375.7,374.57,375.43,129093.0
2018-06-13 11:45:00,375.47,376.04,375.11,375.63,136283.0,375.47,376.04,375.11,375.63,136283.0
2018-06-13 11:50:00,375.66,375.85,375.01,375.53,97923.0,375.66,375.85,375.01,375.53,97923.0
2018-06-13 11:55:00,375.6,376.03,375.55,375.65,86024.0,375.6,376.03,375.55,375.65,86024.0
2018-06-13 12:00:00,375.67,376.04,375.54,375.79,87689.0,375.67,376.04,375.54,375.79,87689.0
2018-06-13 12:05:00,375.8,376.07,375.5,376.01,112215.0,375.8,376.07,375.5,376.01,112215.0
2018-06-13 12:10:00,376.01,379.0,375.94,378.45,471083.0,376.01,379.0,375.94,378.45,471083.0
2018-06-13 12:15:00,378.53,379.75,378.46,379.66,325657.0,378.53,379.75,378.46,379.66,325657.0
2018-06-13 12:20:00,379.67,381.58,378.21,381.31,350443.0,379.67,381.58,378.21,381.31,350443.0
2018-06-13 12:25:00,381.24,384.26,380.8,383.31,480486.0,381.24,384.26,380.8,383.31,480486.0
2018-06-13 12:30:00,383.27,383.39,379.35,379.45,508806.0,383.27,383.39,379.35,379.45,508806.0
2018-06-13 12:35:00,379.34,380.36,378.05,378.7,412106.0,379.34,380.36,378.05,378.7,412106.0
2018-06-13 12:40:00,378.76,379.59,377.33,379.07,262256.0,378.76,379.59,377.33,379.07,262256.0
2018-06-13 12:45:00,379.0,381.39,379.0,380.27,287645.0,379.0,381.39,379.0,380.27,287645.0
2018-06-13 12:50:00,380.18,380.63,379.38,380.12,164823.0,380.18,380.63,379.38,380.12,164823.0
2018-06-13 12:55:00,380.03,381.2,380.0,380.63,143726.0,380.03,381.2,380.0,380.63,143726.0
2018-06-13 13:00:00,380.77,380.78,379.06,380.5,149521.0,380.77,380.78,379.06,380.5,149521.0
2018-06-13 13:05:00,380.5,380.53,379.85,379.95,81998.0,380.5,380.53,379.85,379.95,81998.0
2018-06-13 13:10:00,380.01,381.15,379.87,380.34,136016.0,380.01,381.15,379.87,380.34,136016.0
2018-06-13 13:15:00,380.35,380.35,379.69,379.83,55388.0,380.35,380.35,379.69,379.83,55388.0
2018-06-13 13:20:00,379.82,380.44,379.11,379.21,76548.0,379.82,380.44,379.11,379.21,76548.0
2018-06-13 13:25:00,379.26,379.67,379.02,379.22,72356.0,379.26,379.67,379.02,379.22,72356.0
2018-06-13 13:30:00,379.16,380.9,379.03,380.9,99229.0,379.16,380.9,379.03,380.9,99229.0
2018-06-13 13:35:00,380.95,381.65,380.55,381.24,132098.0,380.95,381.65,380.55,381.24,132098.0
2018-06-13 13:40:00,381.35,381.85,381.0,381.23,112661.0,381.35,381.85,381.0,381.23,112661.0
2018-06-13 13:45:00,381.2,381.22,380.47,380.89,67802.0,381.2,381.22,380.47,380.89,67802.0
2018-06-13 13:50:00,380.85,381.27,380.5,380.92,81128.0,380.85,381.27,380.5,380.92,81128.0
2018-06-13 13:55:00,380.95,381.7,380.55,381.29,109609.0,380.95,381.7,380.55,381.29,109609.0
2018-06-13 14:00:00,381.43,381.43,379.46,379.97,164827.0,381.43,381.43,379.46,379.97,164827.0
2018-06-13 14:05:00,380.09,380.09,377.35,377.69,345166.0,380.09,380.09,377.35,377.69,345166.0
2018-06-13 14:10:00,377.63,379.47,377.63,378.99,220131.0,377.63,379.47,377.63,378.99,220131.0
2018-06-13 14:15:00,378.9,380.41,378.75,379.64,184626.0,378.9,380.41,378.75,379.64,184626.0
2018-06-13 14:20:00,379.56,379.73,378.05,378.22,113594.0,379.56,379.73,378.05,378.22,113594.0
2018-06-13 14:25:00,378.22,378.66,377.38,377.62,151829.0,378.22,378.66,377.38,377.62,151829.0
2018-06-13 14:30:00,377.59,378.69,376.41,378.42,242862.0,377.59,378.69,376.41,378.42,242862.0
2018-06-13 14:35:00,378.48,380.01,378.31,379.99,172990.0,378.48,380.01,378.31,379.99,172990.0
2018-06-13 14:40:00,379.99,380.49,379.2,379.32,142142.0,379.99,380.49,379.2,379.32,142142.0
2018-06-13 14:45:00,379.3,379.55,378.4,379.5,87259.0,379.3,379.55,378.4,379.5,87259.0
2018-06-13 14:50:00,379.4,380.84,379.21,380.7,153535.0,379.4,380.84,379.21,380.7,153535.0
2018-06-13 14:55:00,380.75,382.09,380.69,381.9,199454.0,380.75,382.09,380.69,381.9,199454.0
2018-06-13 15:00:00,381.9,382.04,381.26,381.57,137911.0,381.9,382.04,381.26,381.57,137911.0
2018-06-13 15:05:00,381.56,382.36,381.25,381.38,156939.0,381.56,382.36,381.25,381.38,156939.0
2018-06-13 15:10:00,381.36,382.46,381.25,382.32,121310.0,381.36,382.46,381.25,382.32,121310.0
2018-06-13 15:15:00,382.32,382.58,382.0,382.36,143064.0,382.32,382.58,382.0,382.36,143064.0
2018-06-13 15:20:00,382.27,382.9,382.11,382.2,142266.0,382.27,382.9,382.11,382.2,142266.0
2018-06-13 15:25:00,382.17,382.65,380.6,381.5,186848.0,382.17,382.65,380.6,381.5,186848.0
2018-06-13 15:30:00,381.54,381.62,380.66,380.94,152866.0,381.54,381.62,380.66,380.94,152866.0
2018-06-13 15:35:00,380.85,380.92,378.62,379.52,219702.0,380.85,380.92,378.62,379.52,219702.0
2018-06-13 15:40:00,379.58,380.74,379.56,380.17,124033.0,379.58,380.74,379.56,380.17,124033.0
2018-06-13 15:45:00,380.2,380.99,379.75,380.21,168209.0,380.2,380.99,379.75,380.21,168209.0
2018-06-13 15:50:00,380.24,381.67,380.0,381.34,194036.0,380.24,381.67,380.0,381.34,194036.0
2018-06-13 15:55:00,381.36,381.39,379.75,379.91,340170.0,381.36,381.39,379.75,379.91,340170.0
2018-06-14 09:30:00,384.27,387.18,383.31,386.63,769208.0,384.27,387.18,383.31,386.63,769208.0
2018-06-14 09:35:00,386.61,387.69,385.37,386.99,469727.0,386.61,387.69,385.37,386.99,469727.0
2018-06-14 09:40:00,386.97,387.11,385.14,386.09,252230.0,386.97,387.11,385.14,386.09,252230.0
2018-06-14 09:45:00,386.17,386.76,383.25,384.24,330292.0,386.17,386.76,383.25,384.24,330292.0
2018-06-14 09:50:00,384.35,385.81,384.1,385.47,189688.0,384.35,385.81,384.1,385.47,189688.0
2018-06-14 09:55:00,385.44,386.28,384.2,386.22,210086.0,385.44,386.28,384.2,386.22,210086.0
2018-06-14 10:00:00,386.06,387.23,386.06,386.66,209060.0,386.06,387.23,386.06,386.66,209060.0
2018-06-14 10:05:00,386.72,388.59,386.6,388.48,244941.0,386.72,388.59,386.6,388.48,244941.0
2018-06-14 10:10:00,388.5,389.95,388.16,388.75,321916.0,388.5,389.95,388.16,388.75,321916.0
2018-06-14 10:15:00,388.76,388.81,387.87,388.39,152589.0,388.76,388.81,387.87,388.39,152589.0
2018-06-14 10:20:00,388.44,389.43,388.41,389.36,177211.0,388.44,389.43,388.41,389.36,177211.0
2018-06-14 10:25:00,389.35,391.13,389.3,390.94,298032.0,389.35,391.13,389.3,390.94,298032.0
2018-06-14 10:30:00,390.88,390.9,388.91,389.12,194179.0,390.88,390.9,388.91,389.12,194179.0
2018-06-14 10:35:00,389.06,390.03,388.7,389.99,173599.0,389.06,390.03,388.7,389.99,173599.0
2018-06-14 10:40:00,389.96,390.1,389.06,389.5,113739.0,389.96,390.1,389.06,389.5,113739.0
2018-06-14 10:45:00,389.59,389.99,388.76,388.77,120197.0,389.59,389.99,388.76,388.77,120197.0
2018-06-14 10:50:00,388.87,389.05,388.17,388.4,144383.0,388.87,389.05,388.17,388.4,144383.0
2018-06-14 10:55:00,388.36,388.49,386.88,387.02,218962.0,388.36,388.49,386.88,387.02,218962.0
2018-06-14 11:00:00,387.1,388.18,386.38,388.16,194484.0,387.1,388.18,386.38,388.16,194484.0
2018-06-14 11:05:00,388.12,389.59,387.95,389.27,185387.0,388.12,389.59,387.95,389.27,185387.0
2018-06-14 11:10:00,389.14,389.8,389.03,389.56,112747.0,389.14,389.8,389.03,389.56,112747.0
2018-06-14 11:15:00,389.55,389.85,389.01,389.43,82546.0,389.55,389.85,389.01,389.43,82546.0
2018-06-14 11:20:00,389.41,389.69,388.8,389.45,94954.0,389.41,389.69,388.8,389.45,94954.0
2018-06-14 11:25:00,389.49,389.77,386.75,387.52,356245.0,389.49,389.77,386.75,387.52,356245.0
2018-06-14 11:30:00,387.52,389.83,387.44,389.44,274971.0,387.52,389.83,387.44,389.44,274971.0
2018-06-14 11:35:00,389.35,389.98,388.96,389.62,135173.0,389.35,389.98,388.96,389.62,135173.0
2018-06-14 11:40:00,389.62,389.79,389.06,389.21,83276.0,389.62,389.79,389.06,389.21,83276.0
2018-06-14 11:45:00,389.24,389.75,388.81,389.0,97665.0,389.24,389.75,388.81,389.0,97665.0
2018-06-14 11:50:00,388.99,389.85,388.98,389.69,61285.0,388.99,389.85,388.98,389.69,61285.0
2018-06-14 11:55:00,389.7,390.55,389.57,389.9,146902.0,389.7,390.55,389.57,389.9,146902.0
2018-06-14 12:00:00,389.95,390.38,389.39,389.72,94531.0,389.95,390.38,389.39,389.72,94531.0
2018-06-14 12:05:00,389.77,389.77,389.05,389.53,71771.0,389.77,389.77,389.05,389.53,71771.0
2018-06-14 12:10:00,389.53,389.9,389.53,389.89,35499.0,389.53,389.9,389.53,389.89,35499.0
2018-06-14 12:15:00,389.9,390.31,389.62,389.88,80468.0,389.9,390.31,389.62,389.88,80468.0
2018-06-14 12:20:00,389.93,390.2,389.58,390.09,61536.0,389.93,390.2,389.58,390.09,61536.0
2018-06-14 12:25:00,390.1,391.15,390.06,390.92,186312.0,390.1,391.15,390.06,390.92,186312.0
2018-06-14 12:30:00,390.92,390.92,390.37,390.48,62361.0,390.92,390.92,390.37,390.48,62361.0
2018-06-14 12:35:00,390.46,390.94,390.33,390.71,49521.0,390.46,390.94,390.33,390.71,49521.0
2018-06-14 12:40:00,390.72,390.81,390.01,390.02,45375.0,390.72,390.81,390.01,390.02,45375.0
2018-06-14 12:45:00,390.15,390.59,390.1,390.13,36661.0,390.15,390.59,390.1,390.13,36661.0
2018-06-14 12:50:00,390.18,390.58,389.85,390.24,58887.0,390.18,390.58,389.85,390.24,58887.0
2018-06-14 12:55:00,390.25,390.39,389.85,390.24,45570.0,390.25,390.39,389.85,390.24,45570.0
2018-06-14 13:00:00,390.19,391.07,390.19,390.91,56852.0,390.19,391.07,390.19,390.91,56852.0
2018-06-14 13:05:00,390.84,392.0,390.83,391.62,199776.0,390.84,392.0,390.83,391.62,199776.0
2018-06-14 13:10:00,391.64,392.5,391.49,391.93,140964.0,391.64,392.5,391.49,391.93,140964.0
2018-06-14 13:15:00,391.93,392.34,391.67,392.34,75341.0,391.93,392.34,391.67,392.34,75341.0
2018-06-14 13:20:00,392.26,392.52,391.48,392.09,74734.0,392.26,392.52,391.48,392.09,74734.0
2018-06-14 13:25:00,392.09,392.95,391.95,392.55,129749.0,392.09,392.95,391.95,392.55,129749.0
2018-06-14 13:30:00,392.54,392.88,392.37,392.75,59763.0,392.54,392.88,392.37,392.75,59763.0
2018-06-14 13:35:00,392.83,393.14,392.34,392.88,94993.0,392.83,393.14,392.34,392.88,94993.0
2018-06-14 13:40:00,392.86,393.46,392.54,393.46,126968.0,392.86,393.46,392.54,393.46,126968.0
2018-06-14 13:45:00,393.39,393.85,393.31,393.31,135050.0,393.39,393.85,393.31,393.31,135050.0
2018-06-14 13:50:00,393.25,393.43,392.62,393.09,100079.0,393.25,393.43,392.62,393.09,100079.0
2018-06-14 13:55:00,393.1,393.82,393.02,393.14,120512.0,393.1,393.82,393.02,393.14,120512.0
2018-06-14 14:00:00,393.09,394.2,393.09,394.09,153787.0,393.09,394.2,393.09,394.09,153787.0
2018-06-14 14:05:00,394.07,394.41,393.57,393.98,132624.0,394.07,394.41,393.57,393.98,132624.0
2018-06-14 14:10:00,393.94,394.58,393.77,394.11,123612.0,393.94,394.58,393.77,394.11,123612.0
2018-06-14 14:15:00,394.12,394.48,393.44,393.59,110959.0,394.12,394.48,393.44,393.59,110959.0
2018-06-14 14:20:00,393.64,394.16,393.26,393.94,91972.0,393.64,394.16,393.26,393.94,91972.0
2018-06-14 14:25:00,393.98,394.11,393.5,393.79,87698.0,393.98,394.11,393.5,393.79,87698.0
2018-06-14 14:30:00,393.81,394.0,393.0,393.6,104956.0,393.81,394.0,393.0,393.6,104956.0
2018-06-14 14:35:00,393.58,393.84,393.49,393.63,45879.0,393.58,393.84,393.49,393.63,45879.0
2018-06-14 14:40:00,393.61,394.38,393.44,394.34,107336.0,393.61,394.38,393.44,394.34,107336.0
2018-06-14 14:45:00,394.34,395.03,393.55,393.75,191626.0,394.34,395.03,393.55,393.75,191626.0
2018-06-14 14:50:00,393.73,394.11,393.4,393.56,105262.0,393.73,394.11,393.4,393.56,105262.0
2018-06-14 14:55:00,393.54,393.71,392.22,392.29,145746.0,393.54,393.71,392.22,392.29,145746.0
2018-06-14 15:00:00,392.27,393.47,392.27,393.07,79420.0,392.27,393.47,392.27,393.07,79420.0
2018-06-14 15:05:00,393.17,394.1,392.94,393.84,77827.0,393.17,394.1,392.94,393.84,77827.0
2018-06-14 15:10:00,393.89,394.02,393.05,393.6,64840.0,393.89,394.02,393.05,393.6,64840.0
2018-06-14 15:15:00,393.62,393.86,393.22,393.61,43630.0,393.62,393.86,393.22,393.61,43630.0
2018-06-14 15:20:00,393.63,393.72,393.01,393.06,69439.0,393.63,393.72,393.01,393.06,69439.0
2018-06-14 15:25:00,393.08,393.56,392.97,393.26,78767.0,393.08,393.56,392.97,393.26,78767.0
2018-06-14 15:30:00,393.21,393.34,392.6,392.77,77031.0,393.21,393.34,392.6,392.77,77031.0
2018-06-14 15:35:00,392.75,392.78,392.11,392.73,104140.0,392.75,392.78,392.11,392.73,104140.0
2018-06-14 15:40:00,392.78,393.51,392.72,393.24,158389.0,392.78,393.51,392.72,393.24,158389.0
2018-06-14 15:45:00,393.2,393.23,392.61,392.78,138527.0,393.2,393.23,392.61,392.78,138527.0
2018-06-14 15:50:00,392.74,393.01,392.5,392.68,157951.0,392.74,393.01,392.5,392.68,157951.0
2018-06-14 15:55:00,392.6,392.99,392.5,392.87,283853.0,392.6,392.99,392.5,392.87,283853.0
2018-06-15 09:30:00,390.47,390.97,387.51,389.48,1039385.0,390.47,390.97,387.51,389.48,1039385.0
2018-06-15 09:35:00,389.51,390.72,388.61,390.12,290558.0,389.51,390.72,388.61,390.12,290558.0
2018-06-15 09:40:00,390.12,390.3,388.7,389.63,182073.0,390.12,390.3,388.7,389.63,182073.0
2018-06-15 09:45:00,389.64,392.8,388.6,392.47,376955.0,389.64,392.8,388.6,392.47,376955.0
2018-06-15 09:50:00,392.58,392.63,390.66,391.92,242421.0,392.58,392.63,390.66,391.92,242421.0
2018-06-15 09:55:00,391.86,393.92,391.8,393.65,223954.0,391.86,393.92,391.8,393.65,223954.0
2018-06-15 10:00:00,393.74,394.27,392.65,394.06,217732.0,393.74,394.27,392.65,394.06,217732.0
2018-06-15 10:05:00,394.06,395.8,394.06,395.8,288664.0,394.06,395.8,394.06,395.8,288664.0
2018-06-15 10:10:00,395.71,398.69,395.56,398.37,456585.0,395.71,398.69,395.56,398.37,456585.0
2018-06-15 10:15:00,398.51,398.86,396.56,397.27,296967.0,398.51,398.86,396.56,397.27,296967.0
2018-06-15 10:20:00,397.38,398.05,397.27,397.68,155431.0,397.38,398.05,397.27,397.68,155431.0
2018-06-15 10:25:00,397.68,398.0,396.35,396.45,196782.0,397.68,398.0,396.35,396.45,196782.0
2018-06-15 10:30:00,396.41,396.65,395.02,396.6,230020.0,396.41,396.65,395.02,396.6,230020.0
2018-06-15 10:35:00,396.56,396.59,395.15,396.12,103780.0,396.56,396.59,395.15,396.12,103780.0
2018-06-15 10:40:00,396.14,396.15,394.68,395.15,186631.0,396.14,396.15,394.68,395.15,186631.0
2018-06-15 10:45:00,395.15,396.31,395.08,396.03,149705.0,395.15,396.31,395.08,396.03,149705.0
2018-06-15 10:50:00,396.11,398.01,396.05,397.34,190641.0,396.11,398.01,396.05,397.34,190641.0
2018-06-15 10:55:00,397.27,397.69,396.7,397.23,97664.0,397.27,397.69,396.7,397.23,97664.0
2018-06-15 11:00:00,397.08,397.38,394.67,395.68,174891.0,397.08,397.38,394.67,395.68,174891.0
2018-06-15 11:05:00,395.77,396.15,394.71,395.61,96410.0,395.77,396.15,394.71,395.61,96410.0
2018-06-15 11:10:00,395.54,395.9,395.17,395.26,40622.0,395.54,395.9,395.17,395.26,40622.0
2018-06-15 11:15:00,395.28,395.39,394.39,394.95,112395.0,395.28,395.39,394.39,394.95,112395.0
2018-06-15 11:20:00,394.85,395.02,393.93,394.54,132685.0,394.85,395.02,393.93,394.54,132685.0
2018-06-15 11:25:00,394.61,394.61,393.36,393.78,135615.0,394.61,394.61,393.36,393.78,135615.0
2018-06-15 11:30:00,393.79,394.58,393.0,393.06,102486.0,393.79,394.58,393.0,393.06,102486.0
2018-06-15 11:35:00,393.12,393.43,392.38,392.52,128798.0,393.12,393.43,392.38,392.52,128798.0
2018-06-15 11:40:00,392.46,393.76,392.41,393.66,96944.0,392.46,393.76,392.41,393.66,96944.0
2018-06-15 11:45:00,393.76,394.24,393.59,394.23,64575.0,393.76,394.24,393.59,394.23,64575.0
2018-06-15 11:50:00,394.16,394.42,393.59,394.42,53370.0,394.16,394.42,393.59,394.42,53370.0
2018-06-15 11:55:00,394.41,395.0,393.9,394.11,101206.0,394.41,395.0,393.9,394.11,101206.0
2018-06-15 12:00:00,394.06,394.22,393.33,393.95,65950.0,394.06,394.22,393.33,393.95,65950.0
2018-06-15 12:05:00,393.95,393.98,393.36,393.59,42776.0,393.95,393.98,393.36,393.59,42776.0
2018-06-15 12:10:00,393.58,393.61,393.0,393.45,64711.0,393.58,393.61,393.0,393.45,64711.0
2018-06-15 12:15:00,393.37,393.42,392.4,392.65,108539.0,393.37,393.42,392.4,392.65,108539.0
2018-06-15 12:20:00,392.64,393.69,392.21,393.45,64720.0,392.64,393.69,392.21,393.45,64720.0
2018-06-15 12:25:00,393.4,394.09,393.4,393.93,73937.0,393.4,394.09,393.4,393.93,73937.0
2018-06-15 12:30:00,393.98,394.33,393.82,394.18,33265.0,393.98,394.33,393.82,394.18,33265.0
2018-06-15 12:35:00,394.14,394.45,394.1,394.19,34925.0,394.14,394.45,394.1,394.19,34925.0
2018-06-15 12:40:00,394.33,394.4,393.45,393.48,55146.0,394.33,394.4,393.45,393.48,55146.0
2018-06-15 12:45:00,393.45,394.44,393.45,394.31,30198.0,393.45,394.44,393.45,394.31,30198.0
2018-06-15 12:50:00,394.21,394.43,394.01,394.36,37394.0,394.21,394.43,394.01,394.36,37394.0
2018-06-15 12:55:00,394.37,394.87,394.09,394.8,70852.0,394.37,394.87,394.09,394.8,70852.0
2018-06-15 13:00:00,394.7,395.0,394.22,394.46,82888.0,394.7,395.0,394.22,394.46,82888.0
2018-06-15 13:05:00,394.45,394.54,394.04,394.35,32695.0,394.45,394.54,394.04,394.35,32695.0
2018-06-15 13:10:00,394.35,394.41,393.8,394.09,35885.0,394.35,394.41,393.8,394.09,35885.0
2018-06-15 13:15:00,394.12,395.33,394.11,395.13,73617.0,394.12,395.33,394.11,395.13,73617.0
2018-06-15 13:20:00,395.13,395.2,394.3,394.31,66805.0,395.13,395.2,394.3,394.31,66805.0
2018-06-15 13:25:00,394.38,394.71,394.0,394.7,50416.0,394.38,394.71,394.0,394.7,50416.0
2018-06-15 13:30:00,394.7,394.88,394.27,394.47,39401.0,394.7,394.88,394.27,394.47,39401.0
2018-06-15 13:35:00,394.43,394.54,393.92,394.15,43829.0,394.43,394.54,393.92,394.15,43829.0
2018-06-15 13:40:00,394.12,394.16,393.84,394.02,37880.0,394.12,394.16,393.84,394.02,37880.0
2018-06-15 13:45:00,394.04,394.14,393.79,393.85,47547.0,394.04,394.14,393.79,393.85,47547.0
2018-06-15 13:50:00,393.85,394.11,393.6,393.75,66961.0,393.85,394.11,393.6,393.75,66961.0
2018-06-15 13:55:00,393.7,393.71,392.71,392.78,140477.0,393.7,393.71,392.71,392.78,140477.0
2018-06-15 14:00:00,392.81,393.12,392.39,392.72,108155.0,392.81,393.12,392.39,392.72,108155.0
2018-06-15 14:05:00,392.65,392.72,392.04,392.63,86813.0,392.65,392.72,392.04,392.63,86813.0
2018-06-15 14:10:00,392.63,392.7,391.75,391.89,106606.0,392.63,392.7,391.75,391.89,106606.0
2018-06-15 14:15:00,391.93,392.26,391.5,392.16,94973.0,391.93,392.26,391.5,392.16,94973.0
2018-06-15 14:20:00,392.23,394.08,392.1,393.86,109064.0,392.23,394.08,392.1,393.86,109064.0
2018-06-15 14:25:00,393.94,394.68,393.8,394.63,125312.0,393.94,394.68,393.8,394.63,125312.0
2018-06-15 14:30:00,394.5,394.68,393.63,393.91,95765.0,394.5,394.68,393.63,393.91,95765.0
2018-06-15 14:35:00,393.84,393.93,393.5,393.61,32676.0,393.84,393.93,393.5,393.61,32676.0
2018-06-15 14:40:00,393.69,393.86,392.78,392.81,63547.0,393.69,393.86,392.78,392.81,63547.0
2018-06-15 14:45:00,392.86,393.29,392.82,392.84,72097.0,392.86,393.29,392.82,392.84,72097.0
2018-06-15 14:50:00,392.92,393.86,392.9,393.6,75453.0,392.92,393.86,392.9,393.6,75453.0
2018-06-15 14:55:00,393.56,393.75,393.41,393.59,27707.0,393.56,393.75,393.41,393.59,27707.0
2018-06-15 15:00:00,393.6,393.7,392.78,393.11,50887.0,393.6,393.7,392.78,393.11,50887.0
2018-06-15 15:05:00,393.18,393.72,393.08,393.08,41095.0,393.18,393.72,393.08,393.08,41095.0
2018-06-15 15:10:00,393.09,393.39,393.0,393.2,34437.0,393.09,393.39,393.0,393.2,34437.0
2018-06-15 15:15:00,393.2,393.5,393.0,393.1,43017.0,393.2,393.5,393.0,393.1,43017.0
2018-06-15 15:20:00,393.02,393.19,392.86,393.01,42116.0,393.02,393.19,392.86,393.01,42116.0
2018-06-15 15:25:00,392.99,393.01,392.46,392.61,64389.0,392.99,393.01,392.46,392.61,64389.0
2018-06-15 15:30:00,392.59,393.05,392.58,392.94,57754.0,392.59,393.05,392.58,392.94,57754.0
2018-06-15 15:35:00,392.99,393.45,392.89,393.1,81405.0,392.99,393.45,392.89,393.1,81405.0
2018-06-15 15:40:00,393.13,393.17,392.22,392.22,97210.0,393.13,393.17,392.22,392.22,97210.0
2018-06-15 15:45:00,392.25,392.39,392.02,392.25,133250.0,392.25,392.39,392.02,392.25,133250.0
2018-06-15 15:50:00,392.39,392.6,391.69,391.7,171823.0,392.39,392.6,391.69,391.7,171823.0
2018-06-15 15:55:00,391.73,392.03,391.25,392.0,351049.0,391.73,392.03,391.25,392.0,351049.0
2018-06-18 09:30:00,387.76,388.87,386.5,388.02,465865.0,387.76,388.87,386.5,388.02,465865.0
2018-06-18 09:35:00,388.18,390.71,388.12,389.54,273752.0,388.18,390.71,388.12,389.54,273752.0
2018-06-18 09:40:00,389.57,392.22,389.29,390.25,219111.0,389.57,392.22,389.29,390.25,219111.0
2018-06-18 09:45:00,390.19,392.65,390.17,391.22,179880.0,390.19,392.65,390.17,391.22,179880.0
2018-06-18 09:50:00,391.3,392.5,391.18,391.77,152230.0,391.3,392.5,391.18,391.77,152230.0
2018-06-18 09:55:00,391.66,392.15,390.52,391.31,117637.0,391.66,392.15,390.52,391.31,117637.0
2018-06-18 10:00:00,391.31,391.39,390.2,390.72,94195.0,391.31,391.39,390.2,390.72,94195.0
2018-06-18 10:05:00,390.77,390.93,389.81,390.16,76191.0,390.77,390.93,389.81,390.16,76191.0
2018-06-18 10:10:00,390.19,390.98,389.26,389.53,107743.0,390.19,390.98,389.26,389.53,107743.0
2018-06-18 10:15:00,389.53,390.64,389.53,389.73,57972.0,389.53,390.64,389.53,389.73,57972.0
2018-06-18 10:20:00,389.73,390.31,389.25,389.9,72402.0,389.73,390.31,389.25,389.9,72402.0
2018-06-18 10:25:00,389.94,389.94,388.8,389.02,85564.0,389.94,389.94,388.8,389.02,85564.0
2018-06-18 10:30:00,389.02,390.22,388.8,390.18,97743.0,389.02,390.22,388.8,390.18,97743.0
2018-06-18 10:35:00,390.17,390.55,389.53,389.7,123385.0,390.17,390.55,389.53,389.7,123385.0
2018-06-18 10:40:00,389.67,389.91,389.3,389.55,79078.0,389.67,389.91,389.3,389.55,79078.0
2018-06-18 10:45:00,389.55,390.08,389.33,390.01,55775.0,389.55,390.08,389.33,390.01,55775.0
2018-06-18 10:50:00,390.09,390.31,389.81,390.21,57884.0,390.09,390.31,389.81,390.21,57884.0
2018-06-18 10:55:00,390.22,390.53,389.99,390.47,60109.0,390.22,390.53,389.99,390.47,60109.0
2018-06-18 11:00:00,390.4,391.57,390.4,391.15,113475.0,390.4,391.57,390.4,391.15,113475.0
2018-06-18 11:05:00,391.2,392.01,390.98,391.84,70768.0,391.2,392.01,390.98,391.84,70768.0
2018-06-18 11:10:00,391.95,392.44,391.78,391.95,105559.0,391.95,392.44,391.78,391.95,105559.0
2018-06-18 11:15:00,391.92,392.6,391.86,392.35,98482.0,391.92,392.6,391.86,392.35,98482.0
2018-06-18 11:20:00,392.36,393.16,392.06,393.08,100200.0,392.36,393.16,392.06,393.08,100200.0
2018-06-18 11:25:00,393.14,393.14,392.24,392.49,65127.0,393.14,393.14,392.24,392.49,65127.0
2018-06-18 11:30:00,392.5,393.07,392.06,392.11,63546.0,392.5,393.07,392.06,392.11,63546.0
2018-06-18 11:35:00,392.13,392.26,391.54,392.13,63643.0,392.13,392.26,391.54,392.13,63643.0
2018-06-18 11:40:00,392.12,392.57,391.74,391.95,71482.0,392.12,392.57,391.74,391.95,71482.0
2018-06-18 11:45:00,392.04,392.32,391.59,391.69,40023.0,392.04,392.32,391.59,391.69,40023.0
2018-06-18 11:50:00,391.74,391.93,391.34,391.34,56083.0,391.74,391.93,391.34,391.34,56083.0
2018-06-18 11:55:00,391.39,391.5,390.93,391.3,51063.0,391.39,391.5,390.93,391.3,51063.0
2018-06-18 12:00:00,391.33,391.44,390.87,391.0,35041.0,391.33,391.44,390.87,391.0,35041.0
2018-06-18 12:05:00,390.98,391.14,390.68,390.93,45442.0,390.98,391.14,390.68,390.93,45442.0
2018-06-18 12:10:00,390.92,391.26,390.65,391.06,32223.0,390.92,391.26,390.65,391.06,32223.0
2018-06-18 12:15:00,391.0,391.14,390.52,390.74,23918.0,391.0,391.14,390.52,390.74,23918.0
2018-06-18 12:20:00,390.96,391.0,390.37,390.71,23959.0,390.96,391.0,390.37,390.71,23959.0
2018-06-18 12:25:00,390.74,390.74,390.25,390.64,31557.0,390.74,390.74,390.25,390.64,31557.0
2018-06-18 12:30:00,390.57,390.89,390.4,390.7,18019.0,390.57,390.89,390.4,390.7,18019.0
2018-06-18 12:35:00,390.65,391.13,390.65,390.8,40822.0,390.65,391.13,390.65,390.8,40822.0
2018-06-18 12:40:00,390.79,391.29,390.59,391.06,34322.0,390.79,391.29,390.59,391.06,34322.0
2018-06-18 12:45:00,391.09,391.45,390.83,390.83,33688.0,391.09,391.45,390.83,390.83,33688.0
2018-06-18 12:50:00,390.86,391.08,390.64,390.64,25171.0,390.86,391.08,390.64,390.64,25171.0
2018-06-18 12:55:00,390.71,391.13,390.68,391.13,16383.0,390.71,391.13,390.68,391.13,16383.0
2018-06-18 13:00:00,391.01,391.23,390.83,391.08,25109.0,391.01,391.23,390.83,391.08,25109.0
2018-06-18 13:05:00,391.15,391.26,390.8,391.07,25831.0,391.15,391.26,390.8,391.07,25831.0
2018-06-18 13:10:00,391.14,391.54,391.13,391.22,20313.0,391.14,391.54,391.13,391.22,20313.0
2018-06-18 13:15:00,391.29,391.38,391.12,391.2,19460.0,391.29,391.38,391.12,391.2,19460.0
2018-06-18 13:20:00,391.22,391.6,391.12,391.27,19921.0,391.22,391.6,391.12,391.27,19921.0
2018-06-18 13:25:00,391.37,391.59,391.0,391.13,28447.0,391.37,391.59,391.0,391.13,28447.0
2018-06-18 13:30:00,391.2,391.49,391.07,391.37,17801.0,391.2,391.49,391.07,391.37,17801.0
2018-06-18 13:35:00,391.33,391.55,391.08,391.08,27737.0,391.33,391.55,391.08,391.08,27737.0
2018-06-18 13:40:00,391.07,391.24,390.85,391.1,26485.0,391.07,391.24,390.85,391.1,26485.0
2018-06-18 13:45:00,391.15,391.16,390.7,390.88,33438.0,391.15,391.16,390.7,390.88,33438.0
2018-06-18 13:50:00,390.82,391.06,390.7,390.93,21491.0,390.82,391.06,390.7,390.93,21491.0
2018-06-18 13:55:00,390.95,390.95,390.75,390.75,12074.0,390.95,390.95,390.75,390.75,12074.0
2018-06-18 14:00:00,390.79,390.95,390.7,390.75,16654.0,390.79,390.95,390.7,390.75,16654.0
2018-06-18 14:05:00,390.76,391.2,390.7,391.1,21254.0,390.76,391.2,390.7,391.1,21254.0
2018-06-18 14:10:00,391.03,391.43,391.03,391.12,25781.0,391.03,391.43,391.03,391.12,25781.0
2018-06-18 14:15:00,391.17,391.37,391.09,391.25,24242.0,391.17,391.37,391.09,391.25,24242.0
2018-06-18 14:20:00,391.26,391.33,391.1,391.27,16717.0,391.26,391.33,391.1,391.27,16717.0
2018-06-18 14:25:00,391.32,391.57,391.17,391.25,32058.0,391.32,391.57,391.17,391.25,32058.0
2018-06-18 14:30:00,391.36,391.46,391.17,391.3,26442.0,391.36,391.46,391.17,391.3,26442.0
2018-06-18 14:35:00,391.21,391.29,390.97,391.14,17068.0,391.21,391.29,390.97,391.14,17068.0
2018-06-18 14:40:00,391.18,391.41,391.0,391.11,32995.0,391.18,391.41,391.0,391.11,32995.0
2018-06-18 14:45:00,391.15,391.2,390.76,390.85,32998.0,391.15,391.2,390.76,390.85,32998.0
2018-06-18 14:50:00,390.75,390.85,390.38,390.55,23882.0,390.75,390.85,390.38,390.55,23882.0
2018-06-18 14:55:00,390.56,390.66,390.34,390.35,44765.0,390.56,390.66,390.34,390.35,44765.0
2018-06-18 15:00:00,390.37,390.67,390.21,390.57,29261.0,390.37,390.67,390.21,390.57,29261.0
2018-06-18 15:05:00,390.6,390.67,390.41,390.55,38646.0,390.6,390.67,390.41,390.55,38646.0
2018-06-18 15:10:00,390.59,390.95,390.46,390.58,36915.0,390.59,390.95,390.46,390.58,36915.0
2018-06-18 15:15:00,390.68,390.79,390.39,390.64,31204.0,390.68,390.79,390.39,390.64,31204.0
2018-06-18 15:20:00,390.55,390.94,390.55,390.9,26093.0,390.55,390.94,390.55,390.9,26093.0
2018-06-18 15:25:00,390.89,391.39,390.89,391.24,40861.0,390.89,391.39,390.89,391.24,40861.0
2018-06-18 15:30:00,391.29,391.71,391.05,391.45,65301.0,391.29,391.71,391.05,391.45,65301.0
2018-06-18 15:35:00,391.45,391.48,390.91,391.03,37293.0,391.45,391.48,390.91,391.03,37293.0
2018-06-18 15:40:00,391.03,391.05,390.44,390.5,48145.0,391.03,391.05,390.44,390.5,48145.0
2018-06-18 15:45:00,390.49,390.51,390.25,390.34,79395.0,390.49,390.51,390.25,390.34,79395.0
2018-06-18 15:50:00,390.31,390.72,390.0,390.29,112011.0,390.31,390.72,390.0,390.29,112011.0
2018-06-18 15:55:00,390.25,390.46,390.15,390.39,189550.0,390.25,390.46,390.15,390.39,189550.0
2018-06-19 09:30:00,389.5,394.66,388.5,393.73,677769.0,389.5,394.66,388.5,393.73,677769.0
2018-06-19 09:35:00,393.83,396.15,393.09,395.19,475364.0,393.83,396.15,393.09,395.19,475364.0
2018-06-19 09:40:00,395.31,397.86,395.05,396.91,414325.0,395.31,397.86,395.05,396.91,414325.0
2018-06-19 09:45:00,396.91,398.4,396.61,396.61,378294.0,396.91,398.4,396.61,396.61,378294.0
2018-06-19 09:50:00,396.68,397.48,394.1,394.63,347102.0,396.68,397.48,394.1,394.63,347102.0
2018-06-19 09:55:00,394.63,395.07,392.46,394.01,322673.0,394.63,395.07,392.46,394.01,322673.0
2018-06-19 10:00:00,393.91,394.18,392.12,392.49,239200.0,393.91,394.18,392.12,392.49,239200.0
2018-06-19 10:05:00,392.59,395.0,392.56,393.56,263056.0,392.59,395.0,392.56,393.56,263056.0
2018-06-19 10:10:00,393.44,395.53,392.77,393.6,220930.0,393.44,395.53,392.77,393.6,220930.0
2018-06-19 10:15:00,393.61,395.0,392.88,394.75,173694.0,393.61,395.0,392.88,394.75,173694.0
2018-06-19 10:20:00,394.75,395.38,393.0,393.0,150024.0,394.75,395.38,393.0,393.0,150024.0
2018-06-19 10:25:00,393.05,393.1,390.0,391.5,343480.0,393.05,393.1,390.0,391.5,343480.0
2018-06-19 10:30:00,391.37,393.62,390.95,393.26,212867.0,391.37,393.62,390.95,393.26,212867.0
2018-06-19 10:35:00,393.24,393.29,391.94,391.95,109678.0,393.24,393.29,391.94,391.95,109678.0
2018-06-19 10:40:00,391.99,393.4,390.63,393.33,168468.0,391.99,393.4,390.63,393.33,168468.0
2018-06-19 10:45:00,393.44,395.42,393.15,394.53,208646.0,393.44,395.42,393.15,394.53,208646.0
2018-06-19 10:50:00,394.61,394.9,393.91,394.78,127989.0,394.61,394.9,393.91,394.78,127989.0
2018-06-19 10:55:00,394.76,396.05,394.73,395.37,167936.0,394.76,396.05,394.73,395.37,167936.0
2018-06-19 11:00:00,395.4,396.88,394.78,394.88,169304.0,395.4,396.88,394.78,394.88,169304.0
2018-06-19 11:05:00,394.81,395.73,394.38,394.69,87615.0,394.81,395.73,394.38,394.69,87615.0
2018-06-19 11:10:00,394.65,395.5,394.62,395.04,83018.0,394.65,395.5,394.62,395.04,83018.0
2018-06-19 11:15:00,395.0,396.19,394.5,395.97,102292.0,395.0,396.19,394.5,395.97,102292.0
2018-06-19 11:20:00,396.07,396.95,396.01,396.44,107191.0,396.07,396.95,396.01,396.44,107191.0
2018-06-19 11:25:00,396.43,397.5,396.22,397.12,138579.0,396.43,397.5,396.22,397.12,138579.0
2018-06-19 11:30:00,397.22,397.5,396.68,396.97,120722.0,397.22,397.5,396.68,396.97,120722.0
2018-06-19 11:35:00,396.88,398.0,396.81,397.68,196823.0,396.88,398.0,396.81,397.68,196823.0
2018-06-19 11:40:00,397.67,398.05,397.36,397.9,83601.0,397.67,398.05,397.36,397.9,83601.0
2018-06-19 11:45:00,397.82,397.85,396.4,396.63,162734.0,397.82,397.85,396.4,396.63,162734.0
2018-06-19 11:50:00,396.59,397.24,396.47,397.09,44010.0,396.59,397.24,396.47,397.09,44010.0
2018-06-19 11:55:00,397.14,397.52,395.8,395.89,94236.0,397.14,397.52,395.8,395.89,94236.0
2018-06-19 12:00:00,395.91,396.28,395.55,396.05,102426.0,395.91,396.28,395.55,396.05,102426.0
2018-06-19 12:05:00,396.06,396.21,395.62,396.12,34703.0,396.06,396.21,395.62,396.12,34703.0
2018-06-19 12:10:00,396.03,396.03,395.4,395.65,54297.0,396.03,396.03,395.4,395.65,54297.0
2018-06-19 12:15:00,395.64,396.22,395.45,396.02,62006.0,395.64,396.22,395.45,396.02,62006.0
2018-06-19 12:20:00,396.0,397.22,395.9,397.12,90404.0,396.0,397.22,395.9,397.12,90404.0
2018-06-19 12:25:00,397.14,397.75,396.99,397.74,140273.0,397.14,397.75,396.99,397.74,140273.0
2018-06-19 12:30:00,397.74,397.89,397.03,397.37,117946.0,397.74,397.89,397.03,397.37,117946.0
2018-06-19 12:35:00,397.46,398.38,397.29,398.28,123162.0,397.46,398.38,397.29,398.28,123162.0
2018-06-19 12:40:00,398.29,398.36,396.83,397.51,97858.0,398.29,398.36,396.83,397.51,97858.0
2018-06-19 12:45:00,397.5,397.88,397.26,397.53,50928.0,397.5,397.88,397.26,397.53,50928.0
2018-06-19 12:50:00,397.49,397.92,397.4,397.78,58841.0,397.49,397.92,397.4,397.78,58841.0
2018-06-19 12:55:00,397.78,398.88,397.57,398.75,161513.0,397.78,398.88,397.57,398.75,161513.0
2018-06-19 13:00:00,398.75,399.0,398.53,398.63,149884.0,398.75,399.0,398.53,398.63,149884.0
2018-06-19 13:05:00,398.6,399.4,398.18,399.35,102535.0,398.6,399.4,398.18,399.35,102535.0
2018-06-19 13:10:00,399.32,399.66,399.02,399.45,95280.0,399.32,399.66,399.02,399.45,95280.0
2018-06-19 13:15:00,399.45,399.46,398.81,399.41,85821.0,399.45,399.46,398.81,399.41,85821.0
2018-06-19 13:20:00,399.36,399.41,398.86,398.88,60720.0,399.36,399.41,398.86,398.88,60720.0
2018-06-19 13:25:00,398.91,399.0,398.4,398.94,56739.0,398.91,399.0,398.4,398.94,56739.0
2018-06-19 13:30:00,398.87,398.87,398.18,398.6,55888.0,398.87,398.87,398.18,398.6,55888.0
2018-06-19 13:35:00,398.59,399.63,398.54,399.62,102775.0,398.59,399.63,398.54,399.62,102775.0
2018-06-19 13:40:00,399.62,399.88,399.04,399.83,113595.0,399.62,399.88,399.04,399.83,113595.0
2018-06-19 13:45:00,399.83,400.89,399.34,400.5,251365.0,399.83,400.89,399.34,400.5,251365.0
2018-06-19 13:50:00,400.45,401.24,400.06,400.95,152761.0,400.45,401.24,400.06,400.95,152761.0
2018-06-19 13:55:00,401.0,401.15,400.62,401.15,77191.0,401.0,401.15,400.62,401.15,77191.0
2018-06-19 14:00:00,401.13,401.92,401.12,401.8,162882.0,401.13,401.92,401.12,401.8,162882.0
2018-06-19 14:05:00,401.88,402.83,401.8,402.67,187334.0,401.88,402.83,401.8,402.67,187334.0
2018-06-19 14:10:00,402.62,403.27,401.85,402.21,207885.0,402.62,403.27,401.85,402.21,207885.0
2018-06-19 14:15:00,402.22,402.3,401.41,401.67,132880.0,402.22,402.3,401.41,401.67,132880.0
2018-06-19 14:20:00,401.72,402.77,401.7,402.46,107020.0,401.72,402.77,401.7,402.46,107020.0
2018-06-19 14:25:00,402.5,402.8,401.62,401.8,104053.0,402.5,402.8,401.62,401.8,104053.0
2018-06-19 14:30:00,401.81,403.0,401.81,402.92,92179.0,401.81,403.0,401.81,402.92,92179.0
2018-06-19 14:35:00,402.98,403.74,402.9,403.61,155503.0,402.98,403.74,402.9,403.61,155503.0
2018-06-19 14:40:00,403.61,403.7,402.95,403.49,130404.0,403.61,403.7,402.95,403.49,130404.0
2018-06-19 14:45:00,403.45,403.99,403.17,403.63,174943.0,403.45,403.99,403.17,403.63,174943.0
2018-06-19 14:50:00,403.61,403.86,402.86,403.74,114561.0,403.61,403.86,402.86,403.74,114561.0
2018-06-19 14:55:00,403.68,404.39,403.28,404.31,146744.0,403.68,404.39,403.28,404.31,146744.0
2018-06-19 15:00:00,404.33,404.7,403.75,404.36,171335.0,404.33,404.7,403.75,404.36,171335.0
2018-06-19 15:05:00,404.35,404.95,404.31,404.85,125862.0,404.35,404.95,404.31,404.85,125862.0
2018-06-19 15:10:00,404.85,405.11,404.24,404.96,155281.0,404.85,405.11,404.24,404.96,155281.0
2018-06-19 15:15:00,404.95,405.16,403.73,403.93,184518.0,404.95,405.16,403.73,403.93,184518.0
2018-06-19 15:20:00,403.9,404.1,403.23,403.78,153474.0,403.9,404.1,403.23,403.78,153474.0
2018-06-19 15:25:00,403.76,404.01,402.6,402.77,134458.0,403.76,404.01,402.6,402.77,134458.0
2018-06-19 15:30:00,402.83,403.27,402.3,402.85,174863.0,402.83,403.27,402.3,402.85,174863.0
2018-06-19 15:35:00,402.92,403.37,402.48,403.18,124152.0,402.92,403.37,402.48,403.18,124152.0
2018-06-19 15:40:00,403.21,404.47,403.06,404.26,154064.0,403.21,404.47,403.06,404.26,154064.0
2018-06-19 15:45:00,404.2,404.6,403.74,404.14,174654.0,404.2,404.6,403.74,404.14,174654.0
2018-06-19 15:50:00,404.23,405.25,404.23,405.12,244130.0,404.23,405.25,404.23,405.12,244130.0
2018-06-19 15:55:00,405.16,405.29,404.8,404.96,361191.0,405.16,405.29,404.8,404.96,361191.0
2018-06-20 09:30:00,415.11,416.98,411.12,411.5,1234103.0,415.11,416.98,411.12,411.5,1234103.0
2018-06-20 09:35:00,411.5,414.42,410.6,411.0,653119.0,411.5,414.42,410.6,411.0,653119.0
2018-06-20 09:40:00,411.19,413.08,410.2,412.56,404254.0,411.19,413.08,410.2,412.56,404254.0
2018-06-20 09:45:00,412.58,413.5,409.6,411.08,355271.0,412.58,413.5,409.6,411.08,355271.0
2018-06-20 09:50:00,411.0,413.71,410.5,413.62,297232.0,411.0,413.71,410.5,413.62,297232.0
2018-06-20 09:55:00,413.68,413.95,411.5,412.31,250348.0,413.68,413.95,411.5,412.31,250348.0
2018-06-20 10:00:00,412.4,413.75,412.39,413.53,188506.0,412.4,413.75,412.39,413.53,188506.0
2018-06-20 10:05:00,413.51,414.56,412.71,413.11,223009.0,413.51,414.56,412.71,413.11,223009.0
2018-06-20 10:10:00,413.07,413.46,411.73,412.43,198973.0,413.07,413.46,411.73,412.43,198973.0
2018-06-20 10:15:00,412.45,413.87,412.23,413.23,169951.0,412.45,413.87,412.23,413.23,169951.0
2018-06-20 10:20:00,413.25,413.63,412.6,413.51,110619.0,413.25,413.63,412.6,413.51,110619.0
2018-06-20 10:25:00,413.42,414.41,412.5,412.62,204105.0,413.42,414.41,412.5,412.62,204105.0
2018-06-20 10:30:00,412.67,413.15,411.61,412.78,205283.0,412.67,413.15,411.61,412.78,205283.0
2018-06-20 10:35:00,412.81,413.09,411.8,412.0,119505.0,412.81,413.09,411.8,412.0,119505.0
2018-06-20 10:40:00,412.03,413.21,411.92,412.65,101896.0,412.03,413.21,411.92,412.65,101896.0
2018-06-20 10:45:00,412.64,412.79,412.0,412.51,76714.0,412.64,412.79,412.0,412.51,76714.0
2018-06-20 10:50:00,412.5,414.26,412.32,413.84,182158.0,412.5,414.26,412.32,413.84,182158.0
2018-06-20 10:55:00,413.9,414.15,413.6,414.09,122154.0,413.9,414.15,413.6,414.09,122154.0
2018-06-20 11:00:00,414.14,414.35,413.12,413.9,150306.0,414.14,414.35,413.12,413.9,150306.0
2018-06-20 11:05:00,413.9,415.09,413.75,414.19,268370.0,413.9,415.09,413.75,414.19,268370.0
2018-06-20 11:10:00,414.19,414.75,413.78,414.63,151996.0,414.19,414.75,413.78,414.63,151996.0
2018-06-20 11:15:00,414.6,414.68,413.86,414.01,97519.0,414.6,414.68,413.86,414.01,97519.0
2018-06-20 11:20:00,414.11,415.2,414.1,414.94,123520.0,414.11,415.2,414.1,414.94,123520.0
2018-06-20 11:25:00,414.95,415.35,414.5,415.2,136062.0,414.95,415.35,414.5,415.2,136062.0
2018-06-20 11:30:00,415.23,415.9,415.0,415.79,142834.0,415.23,415.9,415.0,415.79,142834.0
2018-06-20 11:35:00,415.74,416.94,415.68,416.31,233926.0,415.74,416.94,415.68,416.31,233926.0
2018-06-20 11:40:00,416.28,417.25,415.82,417.08,198705.0,416.28,417.25,415.82,417.08,198705.0
2018-06-20 11:45:00,417.07,417.99,416.64,417.46,264236.0,417.07,417.99,416.64,417.46,264236.0
2018-06-20 11:50:00,417.46,418.56,417.3,418.49,291785.0,417.46,418.56,417.3,418.49,291785.0
2018-06-20 11:55:00,418.5,418.88,417.97,418.75,218577.0,418.5,418.88,417.97,418.75,218577.0
2018-06-20 12:00:00,418.77,419.17,417.84,417.93,201411.0,418.77,419.17,417.84,417.93,201411.0
2018-06-20 12:05:00,417.98,418.37,417.36,417.47,137417.0,417.98,418.37,417.36,417.47,137417.0
2018-06-20 12:10:00,417.44,417.67,416.84,417.23,141789.0,417.44,417.67,416.84,417.23,141789.0
2018-06-20 12:15:00,417.32,417.92,417.03,417.31,100082.0,417.32,417.92,417.03,417.31,100082.0
2018-06-20 12:20:00,417.19,417.45,416.52,416.78,95908.0,417.19,417.45,416.52,416.78,95908.0
2018-06-20 12:25:00,416.77,416.9,416.17,416.9,143661.0,416.77,416.9,416.17,416.9,143661.0
2018-06-20 12:30:00,416.87,417.02,416.45,416.64,85271.0,416.87,417.02,416.45,416.64,85271.0
2018-06-20 12:35:00,416.69,417.58,416.69,416.99,88934.0,416.69,417.58,416.69,416.99,88934.0
2018-06-20 12:40:00,416.93,417.08,416.32,416.36,107949.0,416.93,417.08,416.32,416.36,107949.0
2018-06-20 12:45:00,416.38,416.73,416.0,416.34,93976.0,416.38,416.73,416.0,416.34,93976.0
2018-06-20 12:50:00,416.4,416.69,416.16,416.46,59304.0,416.4,416.69,416.16,416.46,59304.0
2018-06-20 12:55:00,416.52,417.4,416.48,417.22,87747.0,416.52,417.4,416.48,417.22,87747.0
2018-06-20 13:00:00,417.19,417.3,416.49,416.98,60972.0,417.19,417.3,416.49,416.98,60972.0
2018-06-20 13:05:00,417.0,417.5,416.86,417.13,94697.0,417.0,417.5,416.86,417.13,94697.0
2018-06-20 13:10:00,417.08,417.59,416.69,417.16,84605.0,417.08,417.59,416.69,417.16,84605.0
2018-06-20 13:15:00,417.18,417.41,416.5,416.69,88004.0,417.18,417.41,416.5,416.69,88004.0
2018-06-20 13:20:00,416.63,417.4,416.62,417.35,65776.0,416.63,417.4,416.62,417.35,65776.0
2018-06-20 13:25:00,417.35,417.75,417.01,417.5,114795.0,417.35,417.75,417.01,417.5,114795.0
2018-06-20 13:30:00,417.54,418.25,417.4,417.79,104116.0,417.54,418.25,417.4,417.79,104116.0
2018-06-20 13:35:00,417.7,418.35,417.7,417.8,72321.0,417.7,418.35,417.7,417.8,72321.0
2018-06-20 13:40:00,417.79,418.65,417.7,418.39,115356.0,417.79,418.65,417.7,418.39,115356.0
2018-06-20 13:45:00,418.41,418.47,417.94,418.17,69710.0,418.41,418.47,417.94,418.17,69710.0
2018-06-20 13:50:00,418.13,418.39,417.8,418.09,58522.0,418.13,418.39,417.8,418.09,58522.0
2018-06-20 13:55:00,418.0,418.04,417.33,417.52,69143.0,418.0,418.04,417.33,417.52,69143.0
2018-06-20 14:00:00,417.59,417.65,416.9,417.14,85946.0,417.59,417.65,416.9,417.14,85946.0
2018-06-20 14:05:00,417.09,417.35,417.07,417.25,43425.0,417.09,417.35,417.07,417.25,43425.0
2018-06-20 14:10:00,417.18,417.81,416.9,417.55,57851.0,417.18,417.81,416.9,417.55,57851.0
2018-06-20 14:15:00,417.46,417.8,417.3,417.6,42944.0,417.46,417.8,417.3,417.6,42944.0
2018-06-20 14:20:00,417.6,418.2,417.5,418.17,97166.0,417.6,418.2,417.5,418.17,97166.0
2018-06-20 14:25:00,418.16,418.28,417.82,418.04,62239.0,418.16,418.28,417.82,418.04,62239.0
2018-06-20 14:30:00,418.05,419.12,418.05,418.89,158053.0,418.05,419.12,418.05,418.89,158053.0
2018-06-20 14:35:00,418.89,419.3,418.53,419.23,135605.0,418.89,419.3,418.53,419.23,135605.0
2018-06-20 14:40:00,419.16,419.47,418.03,418.26,168305.0,419.16,419.47,418.03,418.26,168305.0
2018-06-20 14:45:00,418.26,418.95,417.11,417.51,146064.0,418.26,418.95,417.11,417.51,146064.0
2018-06-20 14:50:00,417.6,418.16,417.31,417.77,85866.0,417.6,418.16,417.31,417.77,85866.0
2018-06-20 14:55:00,417.72,418.04,416.8,417.17,136617.0,417.72,418.04,416.8,417.17,136617.0
2018-06-20 15:00:00,417.09,417.23,416.2,417.04,124617.0,417.09,417.23,416.2,417.04,124617.0
2018-06-20 15:05:00,417.07,417.49,416.5,417.0,126214.0,417.07,417.49,416.5,417.0,126214.0
2018-06-20 15:10:00,417.1,417.18,416.52,416.62,58379.0,417.1,417.18,416.52,416.62,58379.0
2018-06-20 15:15:00,416.6,416.75,416.05,416.42,88859.0,416.6,416.75,416.05,416.42,88859.0
2018-06-20 15:20:00,416.49,417.3,416.38,416.61,56792.0,416.49,417.3,416.38,416.61,56792.0
2018-06-20 15:25:00,416.68,417.27,416.42,417.02,62122.0,416.68,417.27,416.42,417.02,62122.0
2018-06-20 15:30:00,417.04,417.27,416.65,417.04,74997.0,417.04,417.27,416.65,417.04,74997.0
2018-06-20 15:35:00,417.05,417.09,416.0,416.06,196680.0,417.05,417.09,416.0,416.06,196680.0
2018-06-20 15:40:00,416.02,416.7,416.0,416.31,109164.0,416.02,416.7,416.0,416.31,109164.0
2018-06-20 15:45:00,416.34,417.39,416.31,417.27,175171.0,416.34,417.39,416.31,417.27,175171.0
2018-06-20 15:50:00,417.34,417.65,416.35,416.55,195775.0,417.34,417.65,416.35,416.55,195775.0
2018-06-20 15:55:00,416.56,416.98,416.23,416.7,275424.0,416.56,416.98,416.23,416.7,275424.0
2018-06-21 09:30:00,421.19,423.21,420.25,422.17,810116.0,421.19,423.21,420.25,422.17,810116.0
2018-06-21 09:35:00,422.2,422.63,418.8,419.14,648616.0,422.2,422.63,418.8,419.14,648616.0
2018-06-21 09:40:00,419.08,419.77,417.39,418.3,464745.0,419.08,419.77,417.39,418.3,464745.0
2018-06-21 09:45:00,418.22,420.0,416.76,419.95,431277.0,418.22,420.0,416.76,419.95,431277.0
2018-06-21 09:50:00,420.0,421.0,418.59,419.58,280043.0,420.0,421.0,418.59,419.58,280043.0
2018-06-21 09:55:00,419.5,419.5,417.46,417.55,299187.0,419.5,419.5,417.46,417.55,299187.0
2018-06-21 10:00:00,417.58,417.82,415.04,415.12,378345.0,417.58,417.82,415.04,415.12,378345.0
2018-06-21 10:05:00,415.09,415.38,409.69,410.32,637707.0,415.09,415.38,409.69,410.32,637707.0
2018-06-21 10:10:00,410.31,414.21,410.08,413.88,461492.0,410.31,414.21,410.08,413.88,461492.0
2018-06-21 10:15:00,413.9,414.49,406.37,407.14,519188.0,413.9,414.49,406.37,407.14,519188.0
2018-06-21 10:20:00,407.24,409.5,406.57,408.66,379910.0,407.24,409.5,406.57,408.66,379910.0
2018-06-21 10:25:00,408.49,411.95,407.59,411.87,297250.0,408.49,411.95,407.59,411.87,297250.0
2018-06-21 10:30:00,412.0,413.0,410.3,411.21,220507.0,412.0,413.0,410.3,411.21,220507.0
2018-06-21 10:35:00,411.23,411.89,408.7,410.05,184380.0,411.23,411.89,408.7,410.05,184380.0
2018-06-21 10:40:00,410.16,411.36,409.33,409.53,118644.0,410.16,411.36,409.33,409.53,118644.0
2018-06-21 10:45:00,409.58,412.24,408.75,411.91,202970.0,409.58,412.24,408.75,411.91,202970.0
2018-06-21 10:50:00,411.9,413.76,411.41,413.47,246953.0,411.9,413.76,411.41,413.47,246953.0
2018-06-21 10:55:00,413.54,414.38,412.5,413.46,189794.0,413.54,414.38,412.5,413.46,189794.0
2018-06-21 11:00:00,413.35,414.56,412.62,414.34,195996.0,413.35,414.56,412.62,414.34,195996.0
2018-06-21 11:05:00,414.18,414.8,413.38,414.51,176351.0,414.18,414.8,413.38,414.51,176351.0
2018-06-21 11:10:00,414.47,416.0,414.0,415.83,244234.0,414.47,416.0,414.0,415.83,244234.0
2018-06-21 11:15:00,415.83,416.2,414.8,415.49,204368.0,415.83,416.2,414.8,415.49,204368.0
2018-06-21 11:20:00,415.42,415.9,414.32,415.78,125033.0,415.42,415.9,414.32,415.78,125033.0
2018-06-21 11:25:00,415.78,416.77,415.02,415.73,186946.0,415.78,416.77,415.02,415.73,186946.0
2018-06-21 11:30:00,415.88,418.8,415.8,418.71,313066.0,415.88,418.8,415.8,418.71,313066.0
2018-06-21 11:35:00,418.74,419.42,417.5,419.16,268367.0,418.74,419.42,417.5,419.16,268367.0
2018-06-21 11:40:00,419.19,419.19,417.83,418.9,207577.0,419.19,419.19,417.83,418.9,207577.0
2018-06-21 11:45:00,418.88,420.19,418.87,419.5,255143.0,418.88,420.19,418.87,419.5,255143.0
2018-06-21 11:50:00,419.55,419.9,417.43,417.76,224943.0,419.55,419.9,417.43,417.76,224943.0
2018-06-21 11:55:00,417.79,419.36,417.62,419.1,144697.0,417.79,419.36,417.62,419.1,144697.0
2018-06-21 12:00:00,419.06,419.09,416.58,416.9,148269.0,419.06,419.09,416.58,416.9,148269.0
2018-06-21 12:05:00,416.91,417.35,416.05,417.0,138365.0,416.91,417.35,416.05,417.0,138365.0
2018-06-21 12:10:00,416.91,418.58,416.68,418.55,115251.0,416.91,418.58,416.68,418.55,115251.0
2018-06-21 12:15:00,418.5,419.03,417.65,418.3,189472.0,418.5,419.03,417.65,418.3,189472.0
2018-06-21 12:20:00,418.34,418.43,417.51,418.09,61468.0,418.34,418.43,417.51,418.09,61468.0
2018-06-21 12:25:00,418.16,418.72,416.64,416.78,96859.0,418.16,418.72,416.64,416.78,96859.0
2018-06-21 12:30:00,416.67,417.55,416.4,416.5,81677.0,416.67,417.55,416.4,416.5,81677.0
2018-06-21 12:35:00,416.42,416.77,415.15,416.52,167278.0,416.42,416.77,415.15,416.52,167278.0
2018-06-21 12:40:00,416.6,417.13,415.61,416.9,87534.0,416.6,417.13,415.61,416.9,87534.0
2018-06-21 12:45:00,416.9,416.93,416.1,416.61,46080.0,416.9,416.93,416.1,416.61,46080.0
2018-06-21 12:50:00,416.7,416.87,416.27,416.52,48660.0,416.7,416.87,416.27,416.52,48660.0
2018-06-21 12:55:00,416.54,416.67,415.7,415.8,41822.0,416.54,416.67,415.7,415.8,41822.0
2018-06-21 13:00:00,415.75,416.64,415.37,416.19,46634.0,415.75,416.64,415.37,416.19,46634.0
2018-06-21 13:05:00,416.16,417.2,416.12,417.05,63304.0,416.16,417.2,416.12,417.05,63304.0
2018-06-21 13:10:00,417.19,418.84,417.19,418.71,127523.0,417.19,418.84,417.19,418.71,127523.0
2018-06-21 13:15:00,418.77,419.17,417.66,418.28,115799.0,418.77,419.17,417.66,418.28,115799.0
2018-06-21 13:20:00,418.21,418.72,417.76,418.3,57476.0,418.21,418.72,417.76,418.3,57476.0
2018-06-21 13:25:00,418.35,418.47,417.2,417.22,57298.0,418.35,418.47,417.2,417.22,57298.0
2018-06-21 13:30:00,417.28,417.6,416.5,416.75,91923.0,417.28,417.6,416.5,416.75,91923.0
2018-06-21 13:35:00,416.79,417.14,416.32,416.49,50620.0,416.79,417.14,416.32,416.49,50620.0
2018-06-21 13:40:00,416.51,417.48,416.05,416.61,106984.0,416.51,417.48,416.05,416.61,106984.0
2018-06-21 13:45:00,416.6,417.14,416.42,416.93,42672.0,416.6,417.14,416.42,416.93,42672.0
2018-06-21 13:50:00,416.89,417.15,416.18,416.6,60377.0,416.89,417.15,416.18,416.6,60377.0
2018-06-21 13:55:00,416.6,417.06,416.05,416.75,45869.0,416.6,417.06,416.05,416.75,45869.0
2018-06-21 14:00:00,416.75,417.37,416.51,416.84,55235.0,416.75,417.37,416.51,416.84,55235.0
2018-06-21 14:05:00,416.85,417.08,416.47,416.89,36259.0,416.85,417.08,416.47,416.89,36259.0
2018-06-21 14:10:00,416.95,417.23,416.4,416.78,48125.0,416.95,417.23,416.4,416.78,48125.0
2018-06-21 14:15:00,416.85,417.11,416.37,416.59,40017.0,416.85,417.11,416.37,416.59,40017.0
2018-06-21 14:20:00,416.63,416.91,416.09,416.4,68441.0,416.63,416.91,416.09,416.4,68441.0
2018-06-21 14:25:00,416.34,416.45,415.19,415.8,89020.0,416.34,416.45,415.19,415.8,89020.0
2018-06-21 14:30:00,415.92,416.7,415.9,416.4,52252.0,415.92,416.7,415.9,416.4,52252.0
2018-06-21 14:35:00,416.4,417.06,416.39,416.51,60751.0,416.4,417.06,416.39,416.51,60751.0
2018-06-21 14:40:00,416.64,416.72,415.95,416.45,41179.0,416.64,416.72,415.95,416.45,41179.0
2018-06-21 14:45:00,416.52,416.95,416.24,416.89,46735.0,416.52,416.95,416.24,416.89,46735.0
2018-06-21 14:50:00,416.9,417.0,416.5,416.74,49269.0,416.9,417.0,416.5,416.74,49269.0
2018-06-21 14:55:00,416.67,416.89,415.0,415.12,99917.0,416.67,416.89,415.0,415.12,99917.0
2018-06-21 15:00:00,415.06,416.21,414.71,415.59,116380.0,415.06,416.21,414.71,415.59,116380.0
2018-06-21 15:05:00,415.53,415.86,414.04,414.09,125947.0,415.53,415.86,414.04,414.09,125947.0
2018-06-21 15:10:00,414.05,414.18,412.83,413.02,188997.0,414.05,414.18,412.83,413.02,188997.0
2018-06-21 15:15:00,412.97,414.45,412.97,414.34,156717.0,412.97,414.45,412.97,414.34,156717.0
2018-06-21 15:20:00,414.34,415.04,413.35,414.61,152558.0,414.34,415.04,413.35,414.61,152558.0
2018-06-21 15:25:00,414.62,415.95,414.38,415.45,127380.0,414.62,415.95,414.38,415.45,127380.0
2018-06-21 15:30:00,415.49,415.56,414.13,414.35,103721.0,415.49,415.56,414.13,414.35,103721.0
2018-06-21 15:35:00,414.27,415.24,414.12,415.23,143948.0,414.27,415.24,414.12,415.23,143948.0
2018-06-21 15:40:00,415.16,415.25,414.69,414.84,139418.0,415.16,415.25,414.69,414.84,139418.0
2018-06-21 15:45:00,414.86,416.18,414.74,416.01,179055.0,414.86,416.18,414.74,416.01,179055.0
2018-06-21 15:50:00,415.96,416.36,415.64,415.7,162804.0,415.96,416.36,415.64,415.7,162804.0
2018-06-21 15:55:00,415.7,415.89,415.11,415.43,225597.0,415.7,415.89,415.11,415.43,225597.0
2018-06-22 09:30:00,419.99,420.5,417.27,418.11,457280.0,419.99,420.5,417.27,418.11,457280.0
2018-06-22 09:35:00,418.13,418.36,415.24,416.0,413364.0,418.13,418.36,415.24,416.0,413364.0
2018-06-22 09:40:00,416.09,416.63,414.33,415.18,293328.0,416.09,416.63,414.33,415.18,293328.0
2018-06-22 09:45:00,415.4,416.58,414.15,416.58,272837.0,415.4,416.58,414.15,416.58,272837.0
2018-06-22 09:50:00,416.38,418.2,416.23,417.65,270387.0,416.38,418.2,416.23,417.65,270387.0
2018-06-22 09:55:00,417.42,417.42,414.8,415.63,226920.0,417.42,417.42,414.8,415.63,226920.0
2018-06-22 10:00:00,415.67,416.88,415.37,416.09,111770.0,415.67,416.88,415.37,416.09,111770.0
2018-06-22 10:05:00,416.07,417.48,415.9,416.35,153442.0,416.07,417.48,415.9,416.35,153442.0
2018-06-22 10:10:00,416.37,416.65,414.92,416.15,169377.0,416.37,416.65,414.92,416.15,169377.0
2018-06-22 10:15:00,416.15,416.8,415.21,415.73,112177.0,416.15,416.8,415.21,415.73,112177.0
2018-06-22 10:20:00,415.8,415.91,414.4,414.63,109697.0,415.8,415.91,414.4,414.63,109697.0
2018-06-22 10:25:00,414.65,414.8,412.11,412.48,283297.0,414.65,414.8,412.11,412.48,283297.0
2018-06-22 10:30:00,412.4,414.48,412.12,414.35,216095.0,412.4,414.48,412.12,414.35,216095.0
2018-06-22 10:35:00,414.36,415.0,413.5,413.51,113496.0,414.36,415.0,413.5,413.51,113496.0
2018-06-22 10:40:00,413.38,413.9,411.06,411.81,178747.0,413.38,413.9,411.06,411.81,178747.0
2018-06-22 10:45:00,411.84,412.79,411.36,412.18,90907.0,411.84,412.79,411.36,412.18,90907.0
2018-06-22 10:50:00,412.18,413.36,411.95,412.8,76928.0,412.18,413.36,411.95,412.8,76928.0
2018-06-22 10:55:00,412.67,413.39,411.99,412.68,105590.0,412.67,413.39,411.99,412.68,105590.0
2018-06-22 11:00:00,412.8,414.1,412.78,413.79,102493.0,412.8,414.1,412.78,413.79,102493.0
2018-06-22 11:05:00,413.63,414.92,413.18,414.73,98778.0,413.63,414.92,413.18,414.73,98778.0
2018-06-22 11:10:00,414.78,415.25,413.75,413.97,58763.0,414.78,415.25,413.75,413.97,58763.0
2018-06-22 11:15:00,413.88,414.05,413.41,414.0,28794.0,413.88,414.05,413.41,414.0,28794.0
2018-06-22 11:20:00,414.03,414.29,413.49,413.58,35622.0,414.03,414.29,413.49,413.58,35622.0
2018-06-22 11:25:00,413.56,414.0,413.25,413.51,54819.0,413.56,414.0,413.25,413.51,54819.0
2018-06-22 11:30:00,413.51,413.53,413.06,413.53,41077.0,413.51,413.53,413.06,413.53,41077.0
2018-06-22 11:35:00,413.5,413.75,413.19,413.5,25541.0,413.5,413.75,413.19,413.5,25541.0
2018-06-22 11:40:00,413.36,414.04,413.19,413.98,40414.0,413.36,414.04,413.19,413.98,40414.0
2018-06-22 11:45:00,413.92,414.7,413.9,414.39,55457.0,413.92,414.7,413.9,414.39,55457.0
2018-06-22 11:50:00,414.39,414.49,414.02,414.06,33029.0,414.39,414.49,414.02,414.06,33029.0
2018-06-22 11:55:00,414.0,414.1,413.56,413.84,32366.0,414.0,414.1,413.56,413.84,32366.0
2018-06-22 12:00:00,413.75,414.2,413.4,413.58,31652.0,413.75,414.2,413.4,413.58,31652.0
2018-06-22 12:05:00,413.55,414.05,413.4,413.83,33459.0,413.55,414.05,413.4,413.83,33459.0
2018-06-22 12:10:00,413.84,414.31,413.6,414.09,32744.0,413.84,414.31,413.6,414.09,32744.0
2018-06-22 12:15:00,414.12,414.33,413.58,413.62,37249.0,414.12,414.33,413.58,413.62,37249.0
2018-06-22 12:20:00,413.54,413.75,413.28,413.5,20981.0,413.54,413.75,413.28,413.5,20981.0
2018-06-22 12:25:00,413.33,413.48,413.11,413.34,21638.0,413.33,413.48,413.11,413.34,21638.0
2018-06-22 12:30:00,413.38,413.49,412.46,413.05,58346.0,413.38,413.49,412.46,413.05,58346.0
2018-06-22 12:35:00,413.03,413.08,412.1,412.2,44531.0,413.03,413.08,412.1,412.2,44531.0
2018-06-22 12:40:00,412.21,412.69,412.0,412.13,43101.0,412.21,412.69,412.0,412.13,43101.0
2018-06-22 12:45:00,412.09,412.89,411.9,412.32,50543.0,412.09,412.89,411.9,412.32,50543.0
2018-06-22 12:50:00,412.41,412.93,412.25,412.28,27386.0,412.41,412.93,412.25,412.28,27386.0
2018-06-22 12:55:00,412.25,412.66,412.14,412.29,56985.0,412.25,412.66,412.14,412.29,56985.0
2018-06-22 13:00:00,412.19,412.53,412.1,412.17,219116.0,412.19,412.53,412.1,412.17,219116.0
2018-06-22 13:05:00,412.2,412.97,412.16,412.75,58764.0,412.2,412.97,412.16,412.75,58764.0
2018-06-22 13:10:00,412.77,412.78,412.16,412.31,39234.0,412.77,412.78,412.16,412.31,39234.0
2018-06-22 13:15:00,412.31,412.94,412.26,412.69,48745.0,412.31,412.94,412.26,412.69,48745.0
2018-06-22 13:20:00,412.61,413.27,412.58,413.13,45759.0,412.61,413.27,412.58,413.13,45759.0
2018-06-22 13:25:00,413.09,413.65,413.06,413.51,37997.0,413.09,413.65,413.06,413.51,37997.0
2018-06-22 13:30:00,413.59,413.88,412.9,412.96,41278.0,413.59,413.88,412.9,412.96,41278.0
2018-06-22 13:35:00,412.92,413.43,412.9,413.29,29265.0,412.92,413.43,412.9,413.29,29265.0
2018-06-22 13:40:00,413.33,413.62,412.99,413.15,33559.0,413.33,413.62,412.99,413.15,33559.0
2018-06-22 13:45:00,413.14,413.81,413.06,413.48,30629.0,413.14,413.81,413.06,413.48,30629.0
2018-06-22 13:50:00,413.47,414.3,413.41,414.12,70214.0,413.47,414.3,413.41,414.12,70214.0
2018-06-22 13:55:00,414.08,414.56,414.06,414.14,39305.0,414.08,414.56,414.06,414.14,39305.0
2018-06-22 14:00:00,414.19,414.26,413.27,413.36,50822.0,414.19,414.26,413.27,413.36,50822.0
2018-06-22 14:05:00,413.3,413.7,413.05,413.67,26224.0,413.3,413.7,413.05,413.67,26224.0
2018-06-22 14:10:00,413.75,413.88,413.35,413.5,21788.0,413.75,413.88,413.35,413.5,21788.0
2018-06-22 14:15:00,413.56,413.89,413.33,413.33,19746.0,413.56,413.89,413.33,413.33,19746.0
2018-06-22 14:20:00,413.3,413.39,412.94,413.0,55640.0,413.3,413.39,412.94,413.0,55640.0
2018-06-22 14:25:00,413.1,413.43,412.31,412.45,57343.0,413.1,413.43,412.31,412.45,57343.0
2018-06-22 14:30:00,412.46,412.85,412.18,412.29,39967.0,412.46,412.85,412.18,412.29,39967.0
2018-06-22 14:35:00,412.43,412.79,412.27,412.39,34639.0,412.43,412.79,412.27,412.39,34639.0
2018-06-22 14:40:00,412.3,412.8,412.29,412.52,50925.0,412.3,412.8,412.29,412.52,50925.0
2018-06-22 14:45:00,412.65,412.99,412.26,412.75,37267.0,412.65,412.99,412.26,412.75,37267.0
2018-06-22 14:50:00,412.67,412.75,412.35,412.41,18513.0,412.67,412.75,412.35,412.41,18513.0
2018-06-22 14:55:00,412.41,412.55,411.98,412.35,71890.0,412.41,412.55,411.98,412.35,71890.0
2018-06-22 15:00:00,412.39,412.5,411.87,411.99,44315.0,412.39,412.5,411.87,411.99,44315.0
2018-06-22 15:05:00,411.94,412.12,410.71,410.96,131926.0,411.94,412.12,410.71,410.96,131926.0
2018-06-22 15:10:00,410.97,411.12,410.4,410.78,132071.0,410.97,411.12,410.4,410.78,132071.0
2018-06-22 15:15:00,410.81,411.18,410.66,410.99,69922.0,410.81,411.18,410.66,410.99,69922.0
2018-06-22 15:20:00,410.95,410.98,410.33,410.38,93499.0,410.95,410.98,410.33,410.38,93499.0
2018-06-22 15:25:00,410.43,410.75,410.33,410.72,65493.0,410.43,410.75,410.33,410.72,65493.0
2018-06-22 15:30:00,410.67,411.12,410.44,411.04,96159.0,410.67,411.12,410.44,411.04,96159.0
2018-06-22 15:35:00,411.02,411.06,410.46,410.72,68829.0,411.02,411.06,410.46,410.72,68829.0
2018-06-22 15:40:00,410.78,411.0,410.57,410.62,75890.0,410.78,411.0,410.57,410.62,75890.0
2018-06-22 15:45:00,410.64,410.89,409.65,409.92,181304.0,410.64,410.89,409.65,409.92,181304.0
2018-06-22 15:50:00,409.95,411.5,409.81,411.29,193870.0,409.95,411.5,409.81,411.29,193870.0
2018-06-22 15:55:00,411.32,411.49,410.09,411.09,302673.0,411.32,411.49,410.09,411.09,302673.0
2018-06-25 09:30:00,404.97,405.99,400.26,402.35,764562.0,404.97,405.99,400.26,402.35,764562.0
2018-06-25 09:35:00,402.01,402.75,395.01,395.01,577800.0,402.01,402.75,395.01,395.01,577800.0
2018-06-25 09:40:00,395.34,398.0,395.3,396.49,415199.0,395.34,398.0,395.3,396.49,415199.0
2018-06-25 09:45:00,396.51,397.11,393.13,393.94,383746.0,396.51,397.11,393.13,393.94,383746.0
2018-06-25 09:50:00,393.92,396.56,393.76,396.24,328552.0,393.92,396.56,393.76,396.24,328552.0
2018-06-25 09:55:00,396.45,396.72,394.0,394.06,250496.0,396.45,396.72,394.0,394.06,250496.0
2018-06-25 10:00:00,394.29,394.72,392.22,392.65,313938.0,394.29,394.72,392.22,392.65,313938.0
2018-06-25 10:05:00,392.53,392.69,388.56,389.48,563586.0,392.53,392.69,388.56,389.48,563586.0
2018-06-25 10:10:00,389.79,390.0,385.37,385.89,729223.0,389.79,390.0,385.37,385.89,729223.0
2018-06-25 10:15:00,385.98,388.4,384.51,385.0,577225.0,385.98,388.4,384.51,385.0,577225.0
2018-06-25 10:20:00,385.09,387.84,383.15,387.48,635863.0,385.09,387.84,383.15,387.48,635863.0
2018-06-25 10:25:00,387.58,390.49,386.9,390.15,622815.0,387.58,390.49,386.9,390.15,622815.0
2018-06-25 10:30:00,390.29,392.21,388.01,391.89,433207.0,390.29,392.21,388.01,391.89,433207.0
2018-06-25 10:35:00,391.75,392.58,389.66,390.11,263925.0,391.75,392.58,389.66,390.11,263925.0
2018-06-25 10:40:00,390.19,392.21,389.63,391.96,179034.0,390.19,392.21,389.63,391.96,179034.0
2018-06-25 10:45:00,392.0,392.15,389.3,390.56,168559.0,392.0,392.15,389.3,390.56,168559.0
2018-06-25 10:50:00,390.59,391.36,388.6,389.02,211321.0,390.59,391.36,388.6,389.02,211321.0
2018-06-25 10:55:00,389.11,389.11,384.88,386.93,383141.0,389.11,389.11,384.88,386.93,383141.0
2018-06-25 11:00:00,387.18,388.8,386.53,386.85,210265.0,387.18,388.8,386.53,386.85,210265.0
2018-06-25 11:05:00,387.04,388.71,385.85,386.65,191504.0,387.04,388.71,385.85,386.65,191504.0
2018-06-25 11:10:00,386.71,389.75,386.26,387.41,186764.0,386.71,389.75,386.26,387.41,186764.0
2018-06-25 11:15:00,387.6,389.22,387.27,387.94,124299.0,387.6,389.22,387.27,387.94,124299.0
2018-06-25 11:20:00,387.9,388.49,386.0,386.1,158365.0,387.9,388.49,386.0,386.1,158365.0
2018-06-25 11:25:00,386.1,387.19,383.0,383.01,372266.0,386.1,387.19,383.0,383.01,372266.0
2018-06-25 11:30:00,383.14,385.77,383.0,383.72,249833.0,383.14,385.77,383.0,383.72,249833.0
2018-06-25 11:35:00,383.67,385.78,383.5,384.41,184007.0,383.67,385.78,383.5,384.41,184007.0
2018-06-25 11:40:00,384.39,386.82,384.27,386.25,204894.0,384.39,386.82,384.27,386.25,204894.0
2018-06-25 11:45:00,386.18,386.43,384.95,385.81,161879.0,386.18,386.43,384.95,385.81,161879.0
2018-06-25 11:50:00,385.71,385.94,384.0,384.23,146754.0,385.71,385.94,384.0,384.23,146754.0
2018-06-25 11:55:00,384.25,386.43,384.11,385.05,110966.0,384.25,386.43,384.11,385.05,110966.0
2018-06-25 12:00:00,385.19,385.64,384.0,384.81,127689.0,385.19,385.64,384.0,384.81,127689.0
2018-06-25 12:05:00,384.82,385.55,383.0,383.57,185306.0,384.82,385.55,383.0,383.57,185306.0
2018-06-25 12:10:00,383.61,384.0,381.5,382.77,288962.0,383.61,384.0,381.5,382.77,288962.0
2018-06-25 12:15:00,382.59,384.49,382.23,384.27,166140.0,382.59,384.49,382.23,384.27,166140.0
2018-06-25 12:20:00,383.98,384.32,382.73,384.18,104392.0,383.98,384.32,382.73,384.18,104392.0
2018-06-25 12:25:00,384.23,385.56,383.75,384.41,135236.0,384.23,385.56,383.75,384.41,135236.0
2018-06-25 12:30:00,384.38,385.16,383.6,384.96,80233.0,384.38,385.16,383.6,384.96,80233.0
2018-06-25 12:35:00,385.06,385.37,383.42,383.97,96962.0,385.06,385.37,383.42,383.97,96962.0
2018-06-25 12:40:00,383.89,385.9,383.7,384.79,154501.0,383.89,385.9,383.7,384.79,154501.0
2018-06-25 12:45:00,384.75,385.53,383.84,384.57,111050.0,384.75,385.53,383.84,384.57,111050.0
2018-06-25 12:50:00,384.64,385.57,383.65,384.78,126304.0,384.64,385.57,383.65,384.78,126304.0
2018-06-25 12:55:00,384.82,387.32,384.64,386.81,198117.0,384.82,387.32,384.64,386.81,198117.0
2018-06-25 13:00:00,386.72,387.0,384.98,386.09,130858.0,386.72,387.0,384.98,386.09,130858.0
2018-06-25 13:05:00,386.06,387.3,385.59,386.63,95791.0,386.06,387.3,385.59,386.63,95791.0
2018-06-25 13:10:00,386.63,386.96,385.16,385.23,96067.0,386.63,386.96,385.16,385.23,96067.0
2018-06-25 13:15:00,385.2,385.35,383.83,384.58,110037.0,385.2,385.35,383.83,384.58,110037.0
2018-06-25 13:20:00,384.58,385.21,383.96,384.33,69284.0,384.58,385.21,383.96,384.33,69284.0
2018-06-25 13:25:00,384.44,386.0,384.0,385.36,63718.0,384.44,386.0,384.0,385.36,63718.0
2018-06-25 13:30:00,385.49,386.59,385.37,386.03,102421.0,385.49,386.59,385.37,386.03,102421.0
2018-06-25 13:35:00,386.15,387.73,385.88,387.7,118251.0,386.15,387.73,385.88,387.7,118251.0
2018-06-25 13:40:00,387.56,387.94,387.0,387.78,140151.0,387.56,387.94,387.0,387.78,140151.0
2018-06-25 13:45:00,387.72,387.84,386.1,386.68,135006.0,387.72,387.84,386.1,386.68,135006.0
2018-06-25 13:50:00,386.65,386.92,385.85,386.37,94772.0,386.65,386.92,385.85,386.37,94772.0
2018-06-25 13:55:00,386.4,386.75,385.65,385.68,60912.0,386.4,386.75,385.65,385.68,60912.0
2018-06-25 14:00:00,385.65,386.87,385.33,386.84,76941.0,385.65,386.87,385.33,386.84,76941.0
2018-06-25 14:05:00,386.76,388.38,386.75,387.32,133356.0,386.76,388.38,386.75,387.32,133356.0
2018-06-25 14:10:00,387.32,387.87,386.56,387.05,118070.0,387.32,387.87,386.56,387.05,118070.0
2018-06-25 14:15:00,387.06,387.48,386.55,386.56,95737.0,387.06,387.48,386.55,386.56,95737.0
2018-06-25 14:20:00,386.67,386.86,385.27,385.38,136462.0,386.67,386.86,385.27,385.38,136462.0
2018-06-25 14:25:00,385.34,385.62,384.57,385.27,163895.0,385.34,385.62,384.57,385.27,163895.0
2018-06-25 14:30:00,385.08,385.33,383.43,384.23,176310.0,385.08,385.33,383.43,384.23,176310.0
2018-06-25 14:35:00,384.2,384.77,383.7,383.7,95700.0,384.2,384.77,383.7,383.7,95700.0
2018-06-25 14:40:00,383.64,384.62,383.1,384.49,158322.0,383.64,384.62,383.1,384.49,158322.0
2018-06-25 14:45:00,384.43,384.58,382.9,383.37,87899.0,384.43,384.58,382.9,383.37,87899.0
2018-06-25 14:50:00,383.22,383.7,382.0,382.2,230160.0,383.22,383.7,382.0,382.2,230160.0
2018-06-25 14:55:00,382.26,383.57,381.25,383.45,214792.0,382.26,383.57,381.25,383.45,214792.0
2018-06-25 15:00:00,383.47,383.75,381.92,382.58,134402.0,383.47,383.75,381.92,382.58,134402.0
2018-06-25 15:05:00,382.63,382.77,381.1,381.83,147002.0,382.63,382.77,381.1,381.83,147002.0
2018-06-25 15:10:00,381.74,383.55,381.62,382.06,143689.0,381.74,383.55,381.62,382.06,143689.0
2018-06-25 15:15:00,381.9,383.63,381.77,383.19,114756.0,381.9,383.63,381.77,383.19,114756.0
2018-06-25 15:20:00,383.25,384.13,382.69,383.16,122301.0,383.25,384.13,382.69,383.16,122301.0
2018-06-25 15:25:00,383.26,383.46,382.59,382.6,83889.0,383.26,383.46,382.59,382.6,83889.0
2018-06-25 15:30:00,382.68,383.11,381.0,383.03,219677.0,382.68,383.11,381.0,383.03,219677.0
2018-06-25 15:35:00,383.04,384.65,382.56,384.17,210495.0,383.04,384.65,382.56,384.17,210495.0
2018-06-25 15:40:00,384.07,385.37,383.8,383.92,201957.0,384.07,385.37,383.8,383.92,201957.0
2018-06-25 15:45:00,383.98,384.25,383.12,383.52,143005.0,383.98,384.25,383.12,383.52,143005.0
2018-06-25 15:50:00,383.47,385.12,383.4,384.84,218970.0,383.47,385.12,383.4,384.84,218970.0
2018-06-25 15:55:00,384.81,385.37,378.75,384.49,395974.0,384.81,385.37,378.75,384.49,395974.0
2018-06-26 09:30:00,393.2,393.9,389.81,390.72,936804.0,393.2,393.9,389.81,390.72,936804.0
2018-06-26 09:35:00,390.56,392.77,389.05,390.98,381465.0,390.56,392.77,389.05,390.98,381465.0
2018-06-26 09:40:00,390.86,395.98,390.38,395.07,501914.0,390.86,395.98,390.38,395.07,501914.0
2018-06-26 09:45:00,395.21,396.46,394.83,396.13,367479.0,395.21,396.46,394.83,396.13,367479.0
2018-06-26 09:50:00,396.01,396.2,393.2,394.45,278371.0,396.01,396.2,393.2,394.45,278371.0
2018-06-26 09:55:00,394.55,395.13,392.92,394.63,204151.0,394.55,395.13,392.92,394.63,204151.0
2018-06-26 10:00:00,394.45,397.78,394.35,396.79,386572.0,394.45,397.78,394.35,396.79,386572.0
2018-06-26 10:05:00,396.79,397.47,395.6,396.8,197494.0,396.79,397.47,395.6,396.8,197494.0
2018-06-26 10:10:00,396.62,397.74,396.22,397.35,157765.0,396.62,397.74,396.22,397.35,157765.0
2018-06-26 10:15:00,397.36,399.35,397.1,398.04,339787.0,397.36,399.35,397.1,398.04,339787.0
2018-06-26 10:20:00,397.96,398.19,396.71,397.5,169846.0,397.96,398.19,396.71,397.5,169846.0
2018-06-26 10:25:00,397.28,397.8,396.02,396.02,158161.0,397.28,397.8,396.02,396.02,158161.0
2018-06-26 10:30:00,396.04,398.0,395.74,397.68,142263.0,396.04,398.0,395.74,397.68,142263.0
2018-06-26 10:35:00,397.58,397.61,395.75,395.91,131784.0,397.58,397.61,395.75,395.91,131784.0
2018-06-26 10:40:00,395.82,397.17,395.59,396.71,121770.0,395.82,397.17,395.59,396.71,121770.0
2018-06-26 10:45:00,396.61,396.82,394.03,394.85,202213.0,396.61,396.82,394.03,394.85,202213.0
2018-06-26 10:50:00,394.87,396.56,394.79,395.85,135283.0,394.87,396.56,394.79,395.85,135283.0
2018-06-26 10:55:00,395.89,396.12,394.44,394.44,97255.0,395.89,396.12,394.44,394.44,97255.0
2018-06-26 11:00:00,394.43,395.98,394.15,395.5,87159.0,394.43,395.98,394.15,395.5,87159.0
2018-06-26 11:05:00,395.56,395.89,394.74,395.83,91934.0,395.56,395.89,394.74,395.83,91934.0
2018-06-26 11:10:00,395.83,397.33,395.8,397.1,148308.0,395.83,397.33,395.8,397.1,148308.0
2018-06-26 11:15:00,397.1,397.34,396.14,396.3,69355.0,397.1,397.34,396.14,396.3,69355.0
2018-06-26 11:20:00,396.33,397.17,396.26,396.55,51805.0,396.33,397.17,396.26,396.55,51805.0
2018-06-26 11:25:00,396.49,396.7,395.75,395.95,75381.0,396.49,396.7,395.75,395.95,75381.0
2018-06-26 11:30:00,395.95,396.5,395.73,396.47,68574.0,395.95,396.5,395.73,396.47,68574.0
2018-06-26 11:35:00,396.5,397.03,396.11,396.55,49575.0,396.5,397.03,396.11,396.55,49575.0
2018-06-26 11:40:00,396.66,397.66,396.5,396.94,80474.0,396.66,397.66,396.5,396.94,80474.0
2018-06-26 11:45:00,396.94,397.52,396.85,397.39,40486.0,396.94,397.52,396.85,397.39,40486.0
2018-06-26 11:50:00,397.38,398.52,397.31,398.45,113099.0,397.38,398.52,397.31,398.45,113099.0
2018-06-26 11:55:00,398.49,399.2,398.48,399.2,165461.0,398.49,399.2,398.48,399.2,165461.0
2018-06-26 12:00:00,399.16,401.01,399.09,400.76,310955.0,399.16,401.01,399.09,400.76,310955.0
2018-06-26 12:05:00,400.8,402.02,400.7,401.39,248888.0,400.8,402.02,400.7,401.39,248888.0
2018-06-26 12:10:00,401.45,402.63,401.11,402.18,154815.0,401.45,402.63,401.11,402.18,154815.0
2018-06-26 12:15:00,402.16,402.5,401.0,401.3,145908.0,402.16,402.5,401.0,401.3,145908.0
2018-06-26 12:20:00,401.25,401.9,400.79,401.26,97354.0,401.25,401.9,400.79,401.26,97354.0
2018-06-26 12:25:00,401.3,402.14,400.85,401.92,86528.0,401.3,402.14,400.85,401.92,86528.0
2018-06-26 12:30:00,401.92,403.49,401.92,402.98,201237.0,401.92,403.49,401.92,402.98,201237.0
2018-06-26 12:35:00,403.08,403.1,402.5,402.91,92663.0,403.08,403.1,402.5,402.91,92663.0
2018-06-26 12:40:00,402.92,403.25,400.94,401.62,155181.0,402.92,403.25,400.94,401.62,155181.0
2018-06-26 12:45:00,401.61,402.57,401.6,402.55,77400.0,401.61,402.57,401.6,402.55,77400.0
2018-06-26 12:50:00,402.54,402.54,401.96,402.28,49849.0,402.54,402.54,401.96,402.28,49849.0
2018-06-26 12:55:00,402.25,402.69,401.87,402.25,80597.0,402.25,402.69,401.87,402.25,80597.0
2018-06-26 13:00:00,402.28,404.12,401.98,403.8,166996.0,402.28,404.12,401.98,403.8,166996.0
2018-06-26 13:05:00,403.77,404.51,403.32,403.61,131371.0,403.77,404.51,403.32,403.61,131371.0
2018-06-26 13:10:00,403.61,404.25,403.52,404.15,86987.0,403.61,404.25,403.52,404.15,86987.0
2018-06-26 13:15:00,404.12,404.78,404.11,404.4,119181.0,404.12,404.78,404.11,404.4,119181.0
2018-06-26 13:20:00,404.37,404.37,403.91,404.17,81695.0,404.37,404.37,403.91,404.17,81695.0
2018-06-26 13:25:00,404.07,404.5,403.3,404.0,104888.0,404.07,404.5,403.3,404.0,104888.0
2018-06-26 13:30:00,403.9,404.3,403.7,404.12,63490.0,403.9,404.3,403.7,404.12,63490.0
2018-06-26 13:35:00,404.07,404.47,404.0,404.2,57995.0,404.07,404.47,404.0,404.2,57995.0
2018-06-26 13:40:00,404.25,404.32,403.5,403.6,80055.0,404.25,404.32,403.5,403.6,80055.0
2018-06-26 13:45:00,403.61,404.18,403.25,404.02,67631.0,403.61,404.18,403.25,404.02,67631.0
2018-06-26 13:50:00,404.08,404.09,402.38,402.45,129051.0,404.08,404.09,402.38,402.45,129051.0
2018-06-26 13:55:00,402.38,402.86,401.92,402.66,105277.0,402.38,402.86,401.92,402.66,105277.0
2018-06-26 14:00:00,402.64,403.2,402.15,402.19,105946.0,402.64,403.2,402.15,402.19,105946.0
2018-06-26 14:05:00,402.22,402.23,400.86,401.16,126444.0,402.22,402.23,400.86,401.16,126444.0
2018-06-26 14:10:00,401.19,402.08,401.07,401.17,102467.0,401.19,402.08,401.07,401.17,102467.0
2018-06-26 14:15:00,401.08,402.35,401.0,401.67,105269.0,401.08,402.35,401.0,401.67,105269.0
2018-06-26 14:20:00,401.73,402.02,401.56,401.78,49733.0,401.73,402.02,401.56,401.78,49733.0
2018-06-26 14:25:00,401.82,401.84,400.37,400.83,99207.0,401.82,401.84,400.37,400.83,99207.0
2018-06-26 14:30:00,400.86,401.9,400.76,401.6,101114.0,400.86,401.9,400.76,401.6,101114.0
2018-06-26 14:35:00,401.66,402.21,401.48,401.67,82520.0,401.66,402.21,401.48,401.67,82520.0
2018-06-26 14:40:00,401.68,401.77,400.9,401.55,77702.0,401.68,401.77,400.9,401.55,77702.0
2018-06-26 14:45:00,401.53,402.02,401.34,401.46,53540.0,401.53,402.02,401.34,401.46,53540.0
2018-06-26 14:50:00,401.41,402.17,401.25,401.92,51314.0,401.41,402.17,401.25,401.92,51314.0
2018-06-26 14:55:00,401.98,402.12,401.19,401.25,56931.0,401.98,402.12,401.19,401.25,56931.0
2018-06-26 15:00:00,401.19,401.57,400.9,400.9,54069.0,401.19,401.57,400.9,400.9,54069.0
2018-06-26 15:05:00,400.85,401.13,399.28,399.89,152515.0,400.85,401.13,399.28,399.89,152515.0
2018-06-26 15:10:00,399.95,400.15,399.31,399.76,75229.0,399.95,400.15,399.31,399.76,75229.0
2018-06-26 15:15:00,399.75,399.75,397.63,398.35,188472.0,399.75,399.75,397.63,398.35,188472.0
2018-06-26 15:20:00,398.35,399.41,398.12,399.16,112326.0,398.35,399.41,398.12,399.16,112326.0
2018-06-26 15:25:00,399.14,399.62,398.79,399.18,80524.0,399.14,399.62,398.79,399.18,80524.0
2018-06-26 15:30:00,399.17,400.54,398.93,400.48,156857.0,399.17,400.54,398.93,400.48,156857.0
2018-06-26 15:35:00,400.41,400.48,399.7,399.94,95723.0,400.41,400.48,399.7,399.94,95723.0
2018-06-26 15:40:00,399.91,400.82,399.79,400.32,124053.0,399.91,400.82,399.79,400.32,124053.0
2018-06-26 15:45:00,400.35,400.36,399.46,399.49,113667.0,400.35,400.36,399.46,399.49,113667.0
2018-06-26 15:50:00,399.45,399.77,398.86,399.35,148589.0,399.45,399.77,398.86,399.35,148589.0
2018-06-26 15:55:00,399.33,399.68,399.11,399.42,245995.0,399.33,399.68,399.11,399.42,245995.0
2018-06-27 09:30:00,407.56,409.32,405.6,409.1,626950.0,407.56,409.32,405.6,409.1,626950.0
2018-06-27 09:35:00,409.13,409.95,408.25,408.99,425048.0,409.13,409.95,408.25,408.99,425048.0
2018-06-27 09:40:00,408.99,409.72,407.66,409.27,280018.0,408.99,409.72,407.66,409.27,280018.0
2018-06-27 09:45:00,409.2,411.59,408.96,410.91,401041.0,409.2,411.59,408.96,410.91,401041.0
2018-06-27 09:50:00,410.93,411.34,409.88,410.15,225886.0,410.93,411.34,409.88,410.15,225886.0
2018-06-27 09:55:00,410.15,410.4,409.08,409.21,196064.0,410.15,410.4,409.08,409.21,196064.0
2018-06-27 10:00:00,409.2,409.79,407.56,408.25,261197.0,409.2,409.79,407.56,408.25,261197.0
2018-06-27 10:05:00,408.26,408.92,407.33,407.92,173641.0,408.26,408.92,407.33,407.92,173641.0
2018-06-27 10:10:00,407.92,408.81,407.7,408.59,171377.0,407.92,408.81,407.7,408.59,171377.0
2018-06-27 10:15:00,408.6,409.34,408.6,408.7,162537.0,408.6,409.34,408.6,408.7,162537.0
2018-06-27 10:20:00,408.6,409.37,408.08,409.28,92751.0,408.6,409.37,408.08,409.28,92751.0
2018-06-27 10:25:00,409.27,409.35,407.81,408.37,114512.0,409.27,409.35,407.81,408.37,114512.0
2018-06-27 10:30:00,408.4,410.07,408.4,409.71,126824.0,408.4,410.07,408.4,409.71,126824.0
2018-06-27 10:35:00,409.63,411.05,409.63,410.92,175012.0,409.63,411.05,409.63,410.92,175012.0
2018-06-27 10:40:00,410.93,410.99,409.29,409.35,125150.0,410.93,410.99,409.29,409.35,125150.0
2018-06-27 10:45:00,409.38,409.61,408.61,408.64,116391.0,409.38,409.61,408.61,408.64,116391.0
2018-06-27 10:50:00,408.7,408.84,407.84,408.22,118321.0,408.7,408.84,407.84,408.22,118321.0
2018-06-27 10:55:00,408.17,408.18,406.7,406.82,183502.0,408.17,408.18,406.7,406.82,183502.0
2018-06-27 11:00:00,406.76,407.43,405.84,405.92,200532.0,406.76,407.43,405.84,405.92,200532.0
2018-06-27 11:05:00,405.87,406.0,403.75,404.1,304602.0,405.87,406.0,403.75,404.1,304602.0
2018-06-27 11:10:00,404.0,404.6,402.01,403.22,210246.0,404.0,404.6,402.01,403.22,210246.0
2018-06-27 11:15:00,403.33,404.99,403.01,404.91,256114.0,403.33,404.99,403.01,404.91,256114.0
2018-06-27 11:20:00,404.72,404.92,403.26,403.34,150309.0,404.72,404.92,403.26,403.34,150309.0
2018-06-27 11:25:00,403.47,403.47,401.5,402.03,178007.0,403.47,403.47,401.5,402.03,178007.0
2018-06-27 11:30:00,402.11,403.49,400.8,402.99,201969.0,402.11,403.49,400.8,402.99,201969.0
2018-06-27 11:35:00,402.94,404.15,402.87,404.09,118752.0,402.94,404.15,402.87,404.09,118752.0
2018-06-27 11:40:00,404.04,404.04,402.35,402.9,97008.0,404.04,404.04,402.35,402.9,97008.0
2018-06-27 11:45:00,402.85,404.88,402.85,404.37,109602.0,402.85,404.88,402.85,404.37,109602.0
2018-06-27 11:50:00,404.3,404.66,403.9,404.04,50350.0,404.3,404.66,403.9,404.04,50350.0
2018-06-27 11:55:00,404.1,404.58,403.5,403.94,61486.0,404.1,404.58,403.5,403.94,61486.0
2018-06-27 12:00:00,403.97,405.68,403.6,405.47,89247.0,403.97,405.68,403.6,405.47,89247.0
2018-06-27 12:05:00,405.47,406.4,405.36,405.84,107975.0,405.47,406.4,405.36,405.84,107975.0
2018-06-27 12:10:00,405.83,406.2,405.25,405.88,58554.0,405.83,406.2,405.25,405.88,58554.0
2018-06-27 12:15:00,405.89,405.9,404.58,405.35,97059.0,405.89,405.9,404.58,405.35,97059.0
2018-06-27 12:20:00,405.26,405.35,402.85,403.17,121075.0,405.26,405.35,402.85,403.17,121075.0
2018-06-27 12:25:00,403.17,404.0,403.08,403.29,58688.0,403.17,404.0,403.08,403.29,58688.0
2018-06-27 12:30:00,403.28,403.67,402.85,402.89,86799.0,403.28,403.67,402.85,402.89,86799.0
2018-06-27 12:35:00,402.98,403.03,401.32,402.57,134740.0,402.98,403.03,401.32,402.57,134740.0
2018-06-27 12:40:00,402.6,402.6,401.05,401.1,132070.0,402.6,402.6,401.05,401.1,132070.0
2018-06-27 12:45:00,401.1,402.75,400.75,402.39,119026.0,401.1,402.75,400.75,402.39,119026.0
2018-06-27 12:50:00,402.4,403.58,402.4,402.58,94510.0,402.4,403.58,402.4,402.58,94510.0
2018-06-27 12:55:00,402.64,403.58,401.95,401.95,77156.0,402.64,403.58,401.95,401.95,77156.0
2018-06-27 13:00:00,401.98,403.05,401.56,402.84,132886.0,401.98,403.05,401.56,402.84,132886.0
2018-06-27 13:05:00,402.74,402.89,400.04,400.08,103973.0,402.74,402.89,400.04,400.08,103973.0
2018-06-27 13:10:00,400.16,400.74,398.51,398.66,270362.0,400.16,400.74,398.51,398.66,270362.0
2018-06-27 13:15:00,398.57,399.0,396.03,396.17,186235.0,398.57,399.0,396.03,396.17,186235.0
2018-06-27 13:20:00,396.17,398.75,395.75,398.52,250618.0,396.17,398.75,395.75,398.52,250618.0
2018-06-27 13:25:00,398.43,398.53,396.52,396.63,148024.0,398.43,398.53,396.52,396.63,148024.0
2018-06-27 13:30:00,396.58,397.46,395.44,397.35,223695.0,396.58,397.46,395.44,397.35,223695.0
2018-06-27 13:35:00,397.35,397.65,396.51,397.06,106319.0,397.35,397.65,396.51,397.06,106319.0
2018-06-27 13:40:00,397.11,398.48,396.75,397.95,86839.0,397.11,398.48,396.75,397.95,86839.0
2018-06-27 13:45:00,397.9,398.1,395.44,395.44,111180.0,397.9,398.1,395.44,395.44,111180.0
2018-06-27 13:50:00,395.47,395.57,392.33,394.06,257875.0,395.47,395.57,392.33,394.06,257875.0
2018-06-27 13:55:00,394.14,395.42,392.81,395.05,165866.0,394.14,395.42,392.81,395.05,165866.0
2018-06-27 14:00:00,395.0,395.85,394.61,395.34,103035.0,395.0,395.85,394.61,395.34,103035.0
2018-06-27 14:05:00,395.28,395.8,394.4,394.65,97208.0,395.28,395.8,394.4,394.65,97208.0
2018-06-27 14:10:00,394.72,395.29,393.6,394.71,100438.0,394.72,395.29,393.6,394.71,100438.0
2018-06-27 14:15:00,394.81,396.86,394.03,396.65,126607.0,394.81,396.86,394.03,396.65,126607.0
2018-06-27 14:20:00,396.65,398.0,396.59,396.89,175990.0,396.65,398.0,396.59,396.89,175990.0
2018-06-27 14:25:00,396.82,397.87,396.25,396.32,53455.0,396.82,397.87,396.25,396.32,53455.0
2018-06-27 14:30:00,396.32,396.76,395.3,395.89,63073.0,396.32,396.76,395.3,395.89,63073.0
2018-06-27 14:35:00,395.9,399.37,395.9,399.02,130841.0,395.9,399.37,395.9,399.02,130841.0
2018-06-27 14:40:00,399.0,399.39,397.63,397.92,112054.0,399.0,399.39,397.63,397.92,112054.0
2018-06-27 14:45:00,397.92,398.31,396.8,396.97,68090.0,397.92,398.31,396.8,396.97,68090.0
2018-06-27 14:50:00,396.89,397.06,395.27,395.33,92209.0,396.89,397.06,395.27,395.33,92209.0
2018-06-27 14:55:00,395.33,395.84,394.59,395.35,114707.0,395.33,395.84,394.59,395.35,114707.0
2018-06-27 15:00:00,395.37,395.82,394.59,395.59,103178.0,395.37,395.82,394.59,395.59,103178.0
2018-06-27 15:05:00,395.52,395.65,393.82,394.57,102888.0,395.52,395.65,393.82,394.57,102888.0
2018-06-27 15:10:00,394.48,395.46,393.83,394.22,117985.0,394.48,395.46,393.83,394.22,117985.0
2018-06-27 15:15:00,394.36,395.2,393.49,394.93,120438.0,394.36,395.2,393.49,394.93,120438.0
2018-06-27 15:20:00,394.91,395.27,394.0,394.83,91463.0,394.91,395.27,394.0,394.83,91463.0
2018-06-27 15:25:00,394.75,396.29,394.4,395.55,146872.0,394.75,396.29,394.4,395.55,146872.0
2018-06-27 15:30:00,395.57,395.91,394.89,395.34,76919.0,395.57,395.91,394.89,395.34,76919.0
2018-06-27 15:35:00,395.31,395.32,393.53,393.77,121608.0,395.31,395.32,393.53,393.77,121608.0
2018-06-27 15:40:00,393.68,394.8,393.63,394.2,159584.0,393.68,394.8,393.63,394.2,159584.0
2018-06-27 15:45:00,394.26,394.27,391.61,391.63,244445.0,394.26,394.27,391.61,391.63,244445.0
2018-06-27 15:50:00,391.61,392.48,390.44,390.95,342055.0,391.61,392.48,390.44,390.95,342055.0
2018-06-27 15:55:00,391.0,391.65,390.0,390.39,432942.0,391.0,391.65,390.0,390.39,432942.0
2018-06-28 09:30:00,395.0,395.0,387.1,392.07,662864.0,395.0,395.0,387.1,392.07,662864.0
2018-06-28 09:35:00,391.97,396.9,390.9,395.13,445481.0,391.97,396.9,390.9,395.13,445481.0
2018-06-28 09:40:00,395.14,396.7,392.25,392.68,302534.0,395.14,396.7,392.25,392.68,302534.0
2018-06-28 09:45:00,392.64,392.75,388.94,390.16,302950.0,392.64,392.75,388.94,390.16,302950.0
2018-06-28 09:50:00,390.24,394.49,388.76,394.04,331853.0,390.24,394.49,388.76,394.04,331853.0
2018-06-28 09:55:00,393.85,395.31,392.61,393.23,271726.0,393.85,395.31,392.61,393.23,271726.0
2018-06-28 10:00:00,393.37,394.97,391.32,391.43,189276.0,393.37,394.97,391.32,391.43,189276.0
2018-06-28 10:05:00,391.42,392.5,389.8,390.04,294897.0,391.42,392.5,389.8,390.04,294897.0
2018-06-28 10:10:00,390.03,392.0,388.31,391.13,305526.0,390.03,392.0,388.31,391.13,305526.0
2018-06-28 10:15:00,391.01,391.27,389.44,389.6,120090.0,391.01,391.27,389.44,389.6,120090.0
2018-06-28 10:20:00,389.57,390.99,388.7,390.61,177939.0,389.57,390.99,388.7,390.61,177939.0
2018-06-28 10:25:00,390.67,391.93,390.13,390.5,122663.0,390.67,391.93,390.13,390.5,122663.0
2018-06-28 10:30:00,390.64,390.71,388.0,388.56,193543.0,390.64,390.71,388.0,388.56,193543.0
2018-06-28 10:35:00,388.55,390.47,387.25,390.41,203824.0,388.55,390.47,387.25,390.41,203824.0
2018-06-28 10:40:00,390.36,392.87,389.13,392.78,186845.0,390.36,392.87,389.13,392.78,186845.0
2018-06-28 10:45:00,392.87,393.5,391.7,391.7,163573.0,392.87,393.5,391.7,391.7,163573.0
2018-06-28 10:50:00,391.78,393.48,390.69,392.93,144833.0,391.78,393.48,390.69,392.93,144833.0
2018-06-28 10:55:00,392.83,393.98,392.52,393.62,95525.0,392.83,393.98,392.52,393.62,95525.0
2018-06-28 11:00:00,393.76,395.25,393.71,394.91,211014.0,393.76,395.25,393.71,394.91,211014.0
2018-06-28 11:05:00,394.71,395.2,393.46,395.15,117496.0,394.71,395.2,393.46,395.15,117496.0
2018-06-28 11:10:00,395.07,395.15,392.52,392.99,113315.0,395.07,395.15,392.52,392.99,113315.0
2018-06-28 11:15:00,393.0,394.2,392.93,394.07,75272.0,393.0,394.2,392.93,394.07,75272.0
2018-06-28 11:20:00,394.21,394.54,392.92,393.81,66159.0,394.21,394.54,392.92,393.81,66159.0
2018-06-28 11:25:00,394.01,394.65,393.06,393.69,72941.0,394.01,394.65,393.06,393.69,72941.0
2018-06-28 11:30:00,393.62,394.05,392.51,392.87,86139.0,393.62,394.05,392.51,392.87,86139.0
2018-06-28 11:35:00,393.01,393.87,392.61,393.66,100930.0,393.01,393.87,392.61,393.66,100930.0
2018-06-28 11:40:00,393.72,393.81,392.63,392.91,62151.0,393.72,393.81,392.63,392.91,62151.0
2018-06-28 11:45:00,392.96,394.18,392.83,393.42,123467.0,392.96,394.18,392.83,393.42,123467.0
2018-06-28 11:50:00,393.38,393.75,392.27,392.35,63567.0,393.38,393.75,392.27,392.35,63567.0
2018-06-28 11:55:00,392.41,392.88,391.75,392.24,69734.0,392.41,392.88,391.75,392.24,69734.0
2018-06-28 12:00:00,392.35,393.3,392.2,392.48,40451.0,392.35,393.3,392.2,392.48,40451.0
2018-06-28 12:05:00,392.44,392.61,390.17,390.52,96067.0,392.44,392.61,390.17,390.52,96067.0
2018-06-28 12:10:00,390.56,391.16,389.88,390.71,74195.0,390.56,391.16,389.88,390.71,74195.0
2018-06-28 12:15:00,390.8,391.19,389.61,389.69,56261.0,390.8,391.19,389.61,389.69,56261.0
2018-06-28 12:20:00,389.79,390.09,388.68,389.24,87513.0,389.79,390.09,388.68,389.24,87513.0
2018-06-28 12:25:00,389.18,390.48,389.1,390.29,51842.0,389.18,390.48,389.1,390.29,51842.0
2018-06-28 12:30:00,390.37,390.43,389.5,390.14,35647.0,390.37,390.43,389.5,390.14,35647.0
2018-06-28 12:35:00,390.15,390.3,389.5,389.97,34956.0,390.15,390.3,389.5,389.97,34956.0
2018-06-28 12:40:00,389.92,390.62,389.56,390.47,40969.0,389.92,390.62,389.56,390.47,40969.0
2018-06-28 12:45:00,390.51,391.0,390.0,390.6,50834.0,390.51,391.0,390.0,390.6,50834.0
2018-06-28 12:50:00,390.49,391.56,390.0,390.01,91722.0,390.49,391.56,390.0,390.01,91722.0
2018-06-28 12:55:00,390.12,390.73,389.6,390.18,65058.0,390.12,390.73,389.6,390.18,65058.0
2018-06-28 13:00:00,390.23,391.19,389.93,390.9,62901.0,390.23,391.19,389.93,390.9,62901.0
2018-06-28 13:05:00,390.93,391.25,390.0,390.11,60575.0,390.93,391.25,390.0,390.11,60575.0
2018-06-28 13:10:00,390.02,390.5,389.26,389.48,56529.0,390.02,390.5,389.26,389.48,56529.0
2018-06-28 13:15:00,389.45,390.45,389.4,390.3,44016.0,389.45,390.45,389.4,390.3,44016.0
2018-06-28 13:20:00,390.4,391.96,390.3,391.21,63937.0,390.4,391.96,390.3,391.21,63937.0
2018-06-28 13:25:00,391.27,392.0,391.19,391.2,51874.0,391.27,392.0,391.19,391.2,51874.0
2018-06-28 13:30:00,391.27,392.37,391.21,392.32,47095.0,391.27,392.37,391.21,392.32,47095.0
2018-06-28 13:35:00,392.31,392.45,390.76,391.08,46102.0,392.31,392.45,390.76,391.08,46102.0
2018-06-28 13:40:00,391.25,392.0,391.1,391.33,30729.0,391.25,392.0,391.1,391.33,30729.0
2018-06-28 13:45:00,391.36,391.49,390.72,391.49,55338.0,391.36,391.49,390.72,391.49,55338.0
2018-06-28 13:50:00,391.5,391.77,391.32,391.42,28579.0,391.5,391.77,391.32,391.42,28579.0
2018-06-28 13:55:00,391.44,391.65,391.1,391.65,20444.0,391.44,391.65,391.1,391.65,20444.0
2018-06-28 14:00:00,391.67,392.72,391.41,392.69,59293.0,391.67,392.72,391.41,392.69,59293.0
2018-06-28 14:05:00,392.62,393.2,392.19,392.23,63613.0,392.62,393.2,392.19,392.23,63613.0
2018-06-28 14:10:00,392.25,392.74,392.11,392.2,55233.0,392.25,392.74,392.11,392.2,55233.0
2018-06-28 14:15:00,392.19,392.92,392.13,392.92,34731.0,392.19,392.92,392.13,392.92,34731.0
2018-06-28 14:20:00,392.95,393.98,392.63,393.98,94179.0,392.95,393.98,392.63,393.98,94179.0
2018-06-28 14:25:00,393.89,393.91,393.29,393.79,62051.0,393.89,393.91,393.29,393.79,62051.0
2018-06-28 14:30:00,393.81,393.94,393.1,393.29,60452.0,393.81,393.94,393.1,393.29,60452.0
2018-06-28 14:35:00,393.27,393.74,393.07,393.2,50206.0,393.27,393.74,393.07,393.2,50206.0
2018-06-28 14:40:00,393.3,393.65,393.22,393.46,31702.0,393.3,393.65,393.22,393.46,31702.0
2018-06-28 14:45:00,393.37,394.05,393.24,394.03,42518.0,393.37,394.05,393.24,394.03,42518.0
2018-06-28 14:50:00,394.01,395.5,393.7,395.38,152707.0,394.01,395.5,393.7,395.38,152707.0
2018-06-28 14:55:00,395.47,395.5,394.51,395.17,105125.0,395.47,395.5,394.51,395.17,105125.0
2018-06-28 15:00:00,395.18,395.3,394.16,394.18,74949.0,395.18,395.3,394.16,394.18,74949.0
2018-06-28 15:05:00,394.22,395.33,394.14,395.05,68139.0,394.22,395.33,394.14,395.05,68139.0
2018-06-28 15:10:00,395.12,396.27,395.1,396.06,131393.0,395.12,396.27,395.1,396.06,131393.0
2018-06-28 15:15:00,396.11,396.16,395.03,395.81,66355.0,396.11,396.16,395.03,395.81,66355.0
2018-06-28 15:20:00,395.81,396.18,395.2,395.25,74403.0,395.81,396.18,395.2,395.25,74403.0
2018-06-28 15:25:00,395.25,395.85,394.34,394.74,77793.0,395.25,395.85,394.34,394.74,77793.0
2018-06-28 15:30:00,394.74,395.19,394.02,394.09,71269.0,394.74,395.19,394.02,394.09,71269.0
2018-06-28 15:35:00,394.1,395.12,394.1,394.95,49646.0,394.1,395.12,394.1,394.95,49646.0
2018-06-28 15:40:00,394.92,396.0,394.91,395.46,87909.0,394.92,396.0,394.91,395.46,87909.0
2018-06-28 15:45:00,395.46,395.78,395.0,395.7,79231.0,395.46,395.78,395.0,395.7,79231.0
2018-06-28 15:50:00,395.54,396.09,394.58,395.34,103143.0,395.54,396.09,394.58,395.34,103143.0
2018-06-28 15:55:00,395.26,395.79,395.1,395.4,183502.0,395.26,395.79,395.1,395.4,183502.0
2018-06-29 09:30:00,398.86,400.99,396.88,400.61,475574.0,398.86,400.99,396.88,400.61,475574.0
2018-06-29 09:35:00,400.21,401.33,398.5,398.6,255855.0,400.21,401.33,398.5,398.6,255855.0
2018-06-29 09:40:00,398.62,398.99,396.57,398.0,271906.0,398.62,398.99,396.57,398.0,271906.0
2018-06-29 09:45:00,398.18,398.4,396.5,396.5,170074.0,398.18,398.4,396.5,396.5,170074.0
2018-06-29 09:50:00,396.51,397.21,395.41,397.03,236962.0,396.51,397.21,395.41,397.03,236962.0
2018-06-29 09:55:00,397.17,397.58,395.42,396.36,194927.0,397.17,397.58,395.42,396.36,194927.0
2018-06-29 10:00:00,396.46,397.1,395.6,395.6,184272.0,396.46,397.1,395.6,395.6,184272.0
2018-06-29 10:05:00,395.69,396.18,395.42,395.56,131296.0,395.69,396.18,395.42,395.56,131296.0
2018-06-29 10:10:00,395.73,395.88,393.0,393.8,235032.0,395.73,395.88,393.0,393.8,235032.0
2018-06-29 10:15:00,393.79,394.48,393.18,394.03,147517.0,393.79,394.48,393.18,394.03,147517.0
2018-06-29 10:20:00,394.06,395.56,393.71,395.46,126902.0,394.06,395.56,393.71,395.46,126902.0
2018-06-29 10:25:00,395.39,395.85,394.28,394.37,118053.0,395.39,395.85,394.28,394.37,118053.0
2018-06-29 10:30:00,394.41,395.85,393.88,394.38,109189.0,394.41,395.85,393.88,394.38,109189.0
2018-06-29 10:35:00,394.45,395.21,394.45,394.81,64466.0,394.45,395.21,394.45,394.81,64466.0
2018-06-29 10:40:00,394.6,394.73,393.51,393.75,110700.0,394.6,394.73,393.51,393.75,110700.0
2018-06-29 10:45:00,393.7,394.45,393.6,394.04,98260.0,393.7,394.45,393.6,394.04,98260.0
2018-06-29 10:50:00,394.02,395.0,393.5,394.75,70209.0,394.02,395.0,393.5,394.75,70209.0
2018-06-29 10:55:00,394.74,395.2,394.13,394.2,75269.0,394.74,395.2,394.13,394.2,75269.0
2018-06-29 11:00:00,394.26,394.34,393.28,393.8,90806.0,394.26,394.34,393.28,393.8,90806.0
2018-06-29 11:05:00,393.96,394.8,393.72,394.78,47843.0,393.96,394.8,393.72,394.78,47843.0
2018-06-29 11:10:00,394.75,395.42,394.61,394.95,91175.0,394.75,395.42,394.61,394.95,91175.0
2018-06-29 11:15:00,394.88,395.7,394.58,395.4,67139.0,394.88,395.7,394.58,395.4,67139.0
2018-06-29 11:20:00,395.31,395.62,394.76,394.96,44643.0,395.31,395.62,394.76,394.96,44643.0
2018-06-29 11:25:00,394.87,395.1,394.25,394.38,34306.0,394.87,395.1,394.25,394.38,34306.0
2018-06-29 11:30:00,394.34,394.73,394.0,394.35,56764.0,394.34,394.73,394.0,394.35,56764.0
2018-06-29 11:35:00,394.46,394.92,393.8,393.94,58265.0,394.46,394.92,393.8,393.94,58265.0
2018-06-29 11:40:00,393.97,394.17,393.01,393.2,91003.0,393.97,394.17,393.01,393.2,91003.0
2018-06-29 11:45:00,393.29,393.48,392.33,392.86,87897.0,393.29,393.48,392.33,392.86,87897.0
2018-06-29 11:50:00,392.79,393.53,391.56,391.78,104282.0,392.79,393.53,391.56,391.78,104282.0
2018-06-29 11:55:00,391.75,393.0,391.3,393.0,103503.0,391.75,393.0,391.3,393.0,103503.0
2018-06-29 12:00:00,393.03,393.62,392.48,392.78,68898.0,393.03,393.62,392.48,392.78,68898.0
2018-06-29 12:05:00,392.87,393.75,392.81,393.3,56791.0,392.87,393.75,392.81,393.3,56791.0
2018-06-29 12:10:00,393.35,393.6,392.62,392.71,31159.0,393.35,393.6,392.62,392.71,31159.0
2018-06-29 12:15:00,392.5,392.88,392.5,392.63,37066.0,392.5,392.88,392.5,392.63,37066.0
2018-06-29 12:20:00,392.61,392.74,391.68,392.1,62661.0,392.61,392.74,391.68,392.1,62661.0
2018-06-29 12:25:00,392.2,392.64,391.8,392.05,47128.0,392.2,392.64,391.8,392.05,47128.0
2018-06-29 12:30:00,392.24,392.24,391.29,391.56,59469.0,392.24,392.24,391.29,391.56,59469.0
2018-06-29 12:35:00,391.64,392.1,391.51,391.84,47163.0,391.64,392.1,391.51,391.84,47163.0
2018-06-29 12:40:00,391.81,392.64,391.71,392.21,37620.0,391.81,392.64,391.71,392.21,37620.0
2018-06-29 12:45:00,392.15,392.15,391.31,391.58,42023.0,392.15,392.15,391.31,391.58,42023.0
2018-06-29 12:50:00,391.5,391.78,391.11,391.57,38849.0,391.5,391.78,391.11,391.57,38849.0
2018-06-29 12:55:00,391.66,391.72,390.81,391.53,61139.0,391.66,391.72,390.81,391.53,61139.0
2018-06-29 13:00:00,391.49,391.74,391.0,391.45,50982.0,391.49,391.74,391.0,391.45,50982.0
2018-06-29 13:05:00,391.39,392.16,391.3,391.8,67098.0,391.39,392.16,391.3,391.8,67098.0
2018-06-29 13:10:00,391.77,391.85,391.48,391.56,23856.0,391.77,391.85,391.48,391.56,23856.0
2018-06-29 13:15:00,391.61,392.0,391.47,391.76,18430.0,391.61,392.0,391.47,391.76,18430.0
2018-06-29 13:20:00,391.8,391.92,391.67,391.72,17161.0,391.8,391.92,391.67,391.72,17161.0
2018-06-29 13:25:00,391.8,392.42,391.73,392.25,35308.0,391.8,392.42,391.73,392.25,35308.0
2018-06-29 13:30:00,392.22,392.84,392.12,392.79,56139.0,392.22,392.84,392.12,392.79,56139.0
2018-06-29 13:35:00,392.81,393.44,392.68,393.02,56770.0,392.81,393.44,392.68,393.02,56770.0
2018-06-29 13:40:00,392.97,393.87,392.9,393.62,43070.0,392.97,393.87,392.9,393.62,43070.0
2018-06-29 13:45:00,393.63,393.95,393.0,393.6,49863.0,393.63,393.95,393.0,393.6,49863.0
2018-06-29 13:50:00,393.57,393.8,393.54,393.77,18047.0,393.57,393.8,393.54,393.77,18047.0
2018-06-29 13:55:00,393.78,393.78,392.77,393.2,33873.0,393.78,393.78,392.77,393.2,33873.0
2018-06-29 14:00:00,393.32,393.87,393.3,393.51,25026.0,393.32,393.87,393.3,393.51,25026.0
2018-06-29 14:05:00,393.59,393.89,393.17,393.17,35519.0,393.59,393.89,393.17,393.17,35519.0
2018-06-29 14:10:00,393.25,393.35,392.92,393.28,31327.0,393.25,393.35,392.92,393.28,31327.0
2018-06-29 14:15:00,393.37,394.06,393.16,394.04,35048.0,393.37,394.06,393.16,394.04,35048.0
2018-06-29 14:20:00,393.99,394.29,393.6,394.14,45304.0,393.99,394.29,393.6,394.14,45304.0
2018-06-29 14:25:00,394.16,394.48,393.85,394.12,45341.0,394.16,394.48,393.85,394.12,45341.0
2018-06-29 14:30:00,394.16,394.17,393.6,393.74,25307.0,394.16,394.17,393.6,393.74,25307.0
2018-06-29 14:35:00,393.79,393.87,393.44,393.59,43259.0,393.79,393.87,393.44,393.59,43259.0
2018-06-29 14:40:00,393.48,393.52,392.84,393.4,40900.0,393.48,393.52,392.84,393.4,40900.0
2018-06-29 14:45:00,393.36,393.99,393.35,393.6,50759.0,393.36,393.99,393.35,393.6,50759.0
2018-06-29 14:50:00,393.43,393.5,393.12,393.26,26689.0,393.43,393.5,393.12,393.26,26689.0
2018-06-29 14:55:00,393.31,393.7,393.27,393.49,33811.0,393.31,393.7,393.27,393.49,33811.0
2018-06-29 15:00:00,393.48,393.97,393.48,393.89,31174.0,393.48,393.97,393.48,393.89,31174.0
2018-06-29 15:05:00,393.85,393.95,393.08,393.08,33183.0,393.85,393.95,393.08,393.08,33183.0
2018-06-29 15:10:00,393.19,393.33,393.09,393.15,36768.0,393.19,393.33,393.09,393.15,36768.0
2018-06-29 15:15:00,393.1,393.13,391.99,392.3,78573.0,393.1,393.13,391.99,392.3,78573.0
2018-06-29 15:20:00,392.39,392.75,391.66,392.05,34179.0,392.39,392.75,391.66,392.05,34179.0
2018-06-29 15:25:00,391.99,392.98,391.81,392.68,44377.0,391.99,392.98,391.81,392.68,44377.0
2018-06-29 15:30:00,392.8,392.81,391.0,391.0,106248.0,392.8,392.81,391.0,391.0,106248.0
2018-06-29 15:35:00,391.0,391.43,390.98,391.13,63499.0,391.0,391.43,390.98,391.13,63499.0
2018-06-29 15:40:00,391.17,391.67,390.55,391.4,93012.0,391.17,391.67,390.55,391.4,93012.0
2018-06-29 15:45:00,391.49,392.02,391.2,391.56,65109.0,391.49,392.02,391.2,391.56,65109.0
2018-06-29 15:50:00,391.59,392.1,391.21,391.89,132896.0,391.59,392.1,391.21,391.89,132896.0
2018-06-29 15:55:00,391.86,392.2,391.2,391.31,276536.0,391.86,392.2,391.2,391.31,276536.0
2018-07-02 09:30:00,385.8,385.86,380.0,383.5,593012.0,385.8,385.86,380.0,383.5,593012.0
2018-07-02 09:35:00,383.41,387.62,383.41,387.09,250242.0,383.41,387.62,383.41,387.09,250242.0
2018-07-02 09:40:00,387.21,388.94,386.73,387.46,178219.0,387.21,388.94,386.73,387.46,178219.0
2018-07-02 09:45:00,387.37,389.79,387.3,389.28,144230.0,387.37,389.79,387.3,389.28,144230.0
2018-07-02 09:50:00,389.02,390.19,388.52,389.89,108676.0,389.02,390.19,388.52,389.89,108676.0
2018-07-02 09:55:00,389.67,389.92,388.23,389.28,79974.0,389.67,389.92,388.23,389.28,79974.0
2018-07-02 10:00:00,389.09,389.87,388.3,389.02,72907.0,389.09,389.87,388.3,389.02,72907.0
2018-07-02 10:05:00,389.2,389.43,387.46,388.86,84391.0,389.2,389.43,387.46,388.86,84391.0
2018-07-02 10:10:00,388.83,389.26,387.21,387.98,78539.0,388.83,389.26,387.21,387.98,78539.0
2018-07-02 10:15:00,387.91,390.73,387.76,390.33,104145.0,387.91,390.73,387.76,390.33,104145.0
2018-07-02 10:20:00,390.46,391.22,389.8,391.07,96938.0,390.46,391.22,389.8,391.07,96938.0
2018-07-02 10:25:00,391.21,392.46,391.03,392.31,124923.0,391.21,392.46,391.03,392.31,124923.0
2018-07-02 10:30:00,392.31,392.9,391.35,391.98,87547.0,392.31,392.9,391.35,391.98,87547.0
2018-07-02 10:35:00,392.05,392.73,391.04,392.72,50027.0,392.05,392.73,391.04,392.72,50027.0
2018-07-02 10:40:00,392.76,393.0,391.74,392.43,110237.0,392.76,393.0,391.74,392.43,110237.0
2018-07-02 10:45:00,392.68,392.68,390.62,391.8,74345.0,392.68,392.68,390.62,391.8,74345.0
2018-07-02 10:50:00,391.79,391.82,390.29,390.68,44630.0,391.79,391.82,390.29,390.68,44630.0
2018-07-02 10:55:00,390.55,391.42,390.14,390.8,53903.0,390.55,391.42,390.14,390.8,53903.0
2018-07-02 11:00:00,391.13,392.2,390.92,391.69,51844.0,391.13,392.2,390.92,391.69,51844.0
2018-07-02 11:05:00,391.4,392.34,391.3,392.1,38655.0,391.4,392.34,391.3,392.1,38655.0
2018-07-02 11:10:00,391.95,392.1,390.23,390.62,57641.0,391.95,392.1,390.23,390.62,57641.0
2018-07-02 11:15:00,390.49,390.49,389.35,389.75,70007.0,390.49,390.49,389.35,389.75,70007.0
2018-07-02 11:20:00,389.45,390.79,389.45,390.49,34414.0,389.45,390.79,389.45,390.49,34414.0
2018-07-02 11:25:00,390.44,391.07,390.13,390.51,36817.0,390.44,391.07,390.13,390.51,36817.0
2018-07-02 11:30:00,390.5,390.6,389.4,389.46,37084.0,390.5,390.6,389.4,389.46,37084.0
2018-07-02 11:35:00,389.44,390.46,389.43,389.7,32286.0,389.44,390.46,389.43,389.7,32286.0
2018-07-02 11:40:00,389.78,390.0,389.14,389.49,34013.0,389.78,390.0,389.14,389.49,34013.0
2018-07-02 11:45:00,389.38,389.89,388.31,388.34,37423.0,389.38,389.89,388.31,388.34,37423.0
2018-07-02 11:50:00,388.31,389.89,388.02,389.77,58990.0,388.31,389.89,388.02,389.77,58990.0
2018-07-02 11:55:00,389.54,390.61,389.3,389.85,48010.0,389.54,390.61,389.3,389.85,48010.0
2018-07-02 12:00:00,389.74,390.79,389.74,390.65,39861.0,389.74,390.79,389.74,390.65,39861.0
2018-07-02 12:05:00,390.54,390.66,389.73,390.63,31528.0,390.54,390.66,389.73,390.63,31528.0
2018-07-02 12:10:00,390.73,390.73,390.15,390.25,15768.0,390.73,390.73,390.15,390.25,15768.0
2018-07-02 12:15:00,390.3,390.46,390.05,390.32,8146.0,390.3,390.46,390.05,390.32,8146.0
2018-07-02 12:20:00,390.39,391.16,390.39,390.47,42522.0,390.39,391.16,390.39,390.47,42522.0
2018-07-02 12:25:00,390.66,391.26,390.31,391.16,16206.0,390.66,391.26,390.31,391.16,16206.0
2018-07-02 12:30:00,391.04,391.58,390.63,391.17,39410.0,391.04,391.58,390.63,391.17,39410.0
2018-07-02 12:35:00,391.07,391.23,390.21,390.24,16412.0,391.07,391.23,390.21,390.24,16412.0
2018-07-02 12:40:00,390.12,390.39,389.5,389.95,33212.0,390.12,390.39,389.5,389.95,33212.0
2018-07-02 12:45:00,389.97,390.74,389.97,390.12,22848.0,389.97,390.74,389.97,390.12,22848.0
2018-07-02 12:50:00,390.04,390.4,389.7,389.79,11367.0,390.04,390.4,389.7,389.79,11367.0
2018-07-02 12:55:00,389.79,390.4,389.76,390.07,22424.0,389.79,390.4,389.76,390.07,22424.0
2018-07-02 13:00:00,389.84,390.45,389.7,389.7,19352.0,389.84,390.45,389.7,389.7,19352.0
2018-07-02 13:05:00,389.64,390.0,389.28,389.65,30885.0,389.64,390.0,389.28,389.65,30885.0
2018-07-02 13:10:00,389.77,390.03,389.33,389.45,15645.0,389.77,390.03,389.33,389.45,15645.0
2018-07-02 13:15:00,389.34,389.38,388.93,389.23,38771.0,389.34,389.38,388.93,389.23,38771.0
2018-07-02 13:20:00,389.25,389.82,389.2,389.7,27420.0,389.25,389.82,389.2,389.7,27420.0
2018-07-02 13:25:00,389.6,389.83,389.23,389.26,28668.0,389.6,389.83,389.23,389.26,28668.0
2018-07-02 13:30:00,389.26,390.47,389.25,390.46,24348.0,389.26,390.47,389.25,390.46,24348.0
2018-07-02 13:35:00,390.4,390.73,390.38,390.57,22855.0,390.4,390.73,390.38,390.57,22855.0
2018-07-02 13:40:00,390.57,391.61,390.48,391.57,35585.0,390.57,391.61,390.48,391.57,35585.0
2018-07-02 13:45:00,391.51,392.18,390.94,392.12,52051.0,391.51,392.18,390.94,392.12,52051.0
2018-07-02 13:50:00,392.17,392.95,392.02,392.77,72306.0,392.17,392.95,392.02,392.77,72306.0
2018-07-02 13:55:00,392.77,393.62,392.61,392.97,136644.0,392.77,393.62,392.61,392.97,136644.0
2018-07-02 14:00:00,393.01,393.49,392.75,393.49,43769.0,393.01,393.49,392.75,393.49,43769.0
2018-07-02 14:05:00,393.57,394.5,393.5,393.67,90923.0,393.57,394.5,393.5,393.67,90923.0
2018-07-02 14:10:00,393.63,394.45,393.29,394.27,56664.0,393.63,394.45,393.29,394.27,56664.0
2018-07-02 14:15:00,394.32,394.84,393.79,394.73,69086.0,394.32,394.84,393.79,394.73,69086.0
2018-07-02 14:20:00,394.68,394.99,394.04,394.97,57188.0,394.68,394.99,394.04,394.97,57188.0
2018-07-02 14:25:00,394.86,395.22,394.58,395.14,99947.0,394.86,395.22,394.58,395.14,99947.0
2018-07-02 14:30:00,395.21,396.0,395.18,395.47,154786.0,395.21,396.0,395.18,395.47,154786.0
2018-07-02 14:35:00,395.43,395.64,394.83,394.83,56959.0,395.43,395.64,394.83,394.83,56959.0
2018-07-02 14:40:00,394.94,395.04,394.38,394.54,50041.0,394.94,395.04,394.38,394.54,50041.0
2018-07-02 14:45:00,394.53,394.86,394.02,394.64,39984.0,394.53,394.86,394.02,394.64,39984.0
2018-07-02 14:50:00,394.71,394.9,394.39,394.39,29525.0,394.71,394.9,394.39,394.39,29525.0
2018-07-02 14:55:00,394.52,394.52,393.46,393.52,49562.0,394.52,394.52,393.46,393.52,49562.0
2018-07-02 15:00:00,393.57,393.92,393.4,393.73,45799.0,393.57,393.92,393.4,393.73,45799.0
2018-07-02 15:05:00,393.71,394.31,393.61,393.81,21274.0,393.71,394.31,393.61,393.81,21274.0
2018-07-02 15:10:00,393.77,394.47,393.65,394.13,27371.0,393.77,394.47,393.65,394.13,27371.0
2018-07-02 15:15:00,394.15,394.47,393.73,394.01,33360.0,394.15,394.47,393.73,394.01,33360.0
2018-07-02 15:20:00,394.09,394.38,393.82,394.38,25064.0,394.09,394.38,393.82,394.38,25064.0
2018-07-02 15:25:00,394.4,395.55,394.33,395.07,87230.0,394.4,395.55,394.33,395.07,87230.0
2018-07-02 15:30:00,395.08,395.6,394.94,395.44,54681.0,395.08,395.6,394.94,395.44,54681.0
2018-07-02 15:35:00,395.42,396.0,395.36,395.99,76007.0,395.42,396.0,395.36,395.99,76007.0
2018-07-02 15:40:00,395.96,396.25,395.5,396.09,125660.0,395.96,396.25,395.5,396.09,125660.0
2018-07-02 15:45:00,396.08,396.96,395.65,396.86,104593.0,396.08,396.96,395.65,396.86,104593.0
2018-07-02 15:50:00,396.88,397.44,396.75,396.97,129973.0,396.88,397.44,396.75,396.97,129973.0
2018-07-02 15:55:00,397.0,398.38,396.99,398.18,262878.0,397.0,398.38,396.99,398.18,262878.0
2018-07-03 09:30:00,399.49,399.98,395.7,397.48,438114.0,399.49,399.98,395.7,397.48,438114.0
2018-07-03 09:35:00,397.48,397.49,393.88,396.34,238166.0,397.48,397.49,393.88,396.34,238166.0
2018-07-03 09:40:00,396.4,397.37,394.7,395.99,157740.0,396.4,397.37,394.7,395.99,157740.0
2018-07-03 09:45:00,396.12,396.87,394.58,395.41,130418.0,396.12,396.87,394.58,395.41,130418.0
2018-07-03 09:50:00,395.37,395.43,393.36,393.67,142047.0,395.37,395.43,393.36,393.67,142047.0
2018-07-03 09:55:00,393.55,396.11,392.76,395.9,186787.0,393.55,396.11,392.76,395.9,186787.0
2018-07-03 10:00:00,395.91,396.68,394.5,396.19,141060.0,395.91,396.68,394.5,396.19,141060.0
2018-07-03 10:05:00,396.16,396.38,394.93,396.03,65786.0,396.16,396.38,394.93,396.03,65786.0
2018-07-03 10:10:00,396.05,397.45,395.24,397.34,111903.0,396.05,397.45,395.24,397.34,111903.0
2018-07-03 10:15:00,397.37,398.33,397.01,397.91,110597.0,397.37,398.33,397.01,397.91,110597.0
2018-07-03 10:20:00,397.91,398.2,397.13,397.21,83414.0,397.91,398.2,397.13,397.21,83414.0
2018-07-03 10:25:00,397.18,397.69,396.15,396.73,67526.0,397.18,397.69,396.15,396.73,67526.0
2018-07-03 10:30:00,396.89,397.72,396.4,397.3,48365.0,396.89,397.72,396.4,397.3,48365.0
2018-07-03 10:35:00,397.29,398.02,396.81,397.78,48999.0,397.29,398.02,396.81,397.78,48999.0
2018-07-03 10:40:00,397.8,397.8,396.5,396.8,53046.0,397.8,397.8,396.5,396.8,53046.0
2018-07-03 10:45:00,396.64,396.77,395.15,395.97,59945.0,396.64,396.77,395.15,395.97,59945.0
2018-07-03 10:50:00,395.88,396.18,395.18,395.3,57490.0,395.88,396.18,395.18,395.3,57490.0
2018-07-03 10:55:00,395.19,396.4,395.0,395.6,51010.0,395.19,396.4,395.0,395.6,51010.0
2018-07-03 11:00:00,395.56,396.75,395.3,396.6,34221.0,395.56,396.75,395.3,396.6,34221.0
2018-07-03 11:05:00,396.5,396.86,395.89,395.93,29016.0,396.5,396.86,395.89,395.93,29016.0
2018-07-03 11:10:00,395.95,396.22,395.32,395.4,41671.0,395.95,396.22,395.32,395.4,41671.0
2018-07-03 11:15:00,395.47,396.6,395.32,396.37,32134.0,395.47,396.6,395.32,396.37,32134.0
2018-07-03 11:20:00,396.15,396.53,395.5,395.71,19285.0,396.15,396.53,395.5,395.71,19285.0
2018-07-03 11:25:00,395.68,395.95,395.02,395.59,47155.0,395.68,395.95,395.02,395.59,47155.0
2018-07-03 11:30:00,395.57,396.01,395.4,395.5,16996.0,395.57,396.01,395.4,395.5,16996.0
2018-07-03 11:35:00,395.73,395.81,395.05,395.12,28835.0,395.73,395.81,395.05,395.12,28835.0
2018-07-03 11:40:00,395.12,395.27,394.6,394.7,45601.0,395.12,395.27,394.6,394.7,45601.0
2018-07-03 11:45:00,394.67,394.7,394.0,394.59,53924.0,394.67,394.7,394.0,394.59,53924.0
2018-07-03 11:50:00,394.58,394.6,392.8,393.06,101392.0,394.58,394.6,392.8,393.06,101392.0
2018-07-03 11:55:00,393.1,393.82,392.82,393.78,64826.0,393.1,393.82,392.82,393.78,64826.0
2018-07-03 12:00:00,393.75,393.91,392.97,393.4,52611.0,393.75,393.91,392.97,393.4,52611.0
2018-07-03 12:05:00,393.5,394.07,393.21,393.62,56596.0,393.5,394.07,393.21,393.62,56596.0
2018-07-03 12:10:00,393.64,393.65,391.37,391.55,195635.0,393.64,393.65,391.37,391.55,195635.0
2018-07-03 12:15:00,391.55,393.02,391.0,392.42,103792.0,391.55,393.02,391.0,392.42,103792.0
2018-07-03 12:20:00,392.49,393.25,392.0,393.06,52090.0,392.49,393.25,392.0,393.06,52090.0
2018-07-03 12:25:00,393.08,393.19,392.23,392.41,31649.0,393.08,393.19,392.23,392.41,31649.0
2018-07-03 12:30:00,392.18,392.5,391.55,391.86,43849.0,392.18,392.5,391.55,391.86,43849.0
2018-07-03 12:35:00,391.77,392.15,390.66,390.74,53916.0,391.77,392.15,390.66,390.74,53916.0
2018-07-03 12:40:00,390.74,391.27,390.05,390.3,95362.0,390.74,391.27,390.05,390.3,95362.0
2018-07-03 12:45:00,390.21,390.6,389.67,389.79,121960.0,390.21,390.6,389.67,389.79,121960.0
2018-07-03 12:50:00,389.72,390.94,389.5,390.94,116182.0,389.72,390.94,389.5,390.94,116182.0
2018-07-03 12:55:00,390.87,390.94,390.0,390.37,164073.0,390.87,390.94,390.0,390.37,164073.0
2018-07-05 09:30:00,393.8,395.59,393.51,394.72,315988.0,393.8,395.59,393.51,394.72,315988.0
2018-07-05 09:35:00,394.73,397.81,392.95,397.02,337951.0,394.73,397.81,392.95,397.02,337951.0
2018-07-05 09:40:00,397.02,397.38,395.42,396.45,144604.0,397.02,397.38,395.42,396.45,144604.0
2018-07-05 09:45:00,396.36,396.95,395.34,396.79,143014.0,396.36,396.95,395.34,396.79,143014.0
2018-07-05 09:50:00,396.86,397.15,395.8,396.84,169528.0,396.86,397.15,395.8,396.84,169528.0
2018-07-05 09:55:00,396.81,397.01,395.64,395.78,107755.0,396.81,397.01,395.64,395.78,107755.0
2018-07-05 10:00:00,395.91,396.37,394.34,394.45,146740.0,395.91,396.37,394.34,394.45,146740.0
2018-07-05 10:05:00,394.57,395.49,394.45,395.37,98147.0,394.57,395.49,394.45,395.37,98147.0
2018-07-05 10:10:00,395.37,395.44,393.36,393.45,124312.0,395.37,395.44,393.36,393.45,124312.0
2018-07-05 10:15:00,393.52,394.0,392.7,393.25,142367.0,393.52,394.0,392.7,393.25,142367.0
2018-07-05 10:20:00,393.24,393.37,392.07,392.83,130706.0,393.24,393.37,392.07,392.83,130706.0
2018-07-05 10:25:00,392.91,393.65,391.81,392.87,81737.0,392.91,393.65,391.81,392.87,81737.0
2018-07-05 10:30:00,392.93,393.17,391.6,392.63,79366.0,392.93,393.17,391.6,392.63,79366.0
2018-07-05 10:35:00,392.63,392.78,390.86,391.01,113589.0,392.63,392.78,390.86,391.01,113589.0
2018-07-05 10:40:00,391.05,393.1,391.0,392.96,94218.0,391.05,393.1,391.0,392.96,94218.0
2018-07-05 10:45:00,392.81,393.79,391.71,393.32,93841.0,392.81,393.79,391.71,393.32,93841.0
2018-07-05 10:50:00,393.33,393.8,391.82,392.29,75376.0,393.33,393.8,391.82,392.29,75376.0
2018-07-05 10:55:00,392.22,392.44,391.2,392.42,52420.0,392.22,392.44,391.2,392.42,52420.0
2018-07-05 11:00:00,392.17,392.97,391.95,391.96,57063.0,392.17,392.97,391.95,391.96,57063.0
2018-07-05 11:05:00,392.12,392.48,391.55,392.43,49648.0,392.12,392.48,391.55,392.43,49648.0
2018-07-05 11:10:00,392.45,393.29,392.32,392.9,80004.0,392.45,393.29,392.32,392.9,80004.0
2018-07-05 11:15:00,392.96,393.97,392.8,393.91,58401.0,392.96,393.97,392.8,393.91,58401.0
2018-07-05 11:20:00,393.97,394.1,393.56,393.87,67353.0,393.97,394.1,393.56,393.87,67353.0
2018-07-05 11:25:00,393.92,395.21,393.85,394.93,133543.0,393.92,395.21,393.85,394.93,133543.0
2018-07-05 11:30:00,395.08,395.88,395.0,395.18,72612.0,395.08,395.88,395.0,395.18,72612.0
2018-07-05 11:35:00,395.11,395.14,394.25,394.68,51890.0,395.11,395.14,394.25,394.68,51890.0
2018-07-05 11:40:00,394.7,395.41,394.59,395.06,34282.0,394.7,395.41,394.59,395.06,34282.0
2018-07-05 11:45:00,395.05,396.18,394.94,395.71,71811.0,395.05,396.18,394.94,395.71,71811.0
2018-07-05 11:50:00,395.67,396.05,395.3,396.03,41928.0,395.67,396.05,395.3,396.03,41928.0
2018-07-05 11:55:00,396.0,396.5,395.87,396.13,55331.0,396.0,396.5,395.87,396.13,55331.0
2018-07-05 12:00:00,396.16,396.8,395.81,396.45,75124.0,396.16,396.8,395.81,396.45,75124.0
2018-07-05 12:05:00,396.5,396.82,395.6,395.94,64876.0,396.5,396.82,395.6,395.94,64876.0
2018-07-05 12:10:00,395.94,396.1,395.43,395.87,33156.0,395.94,396.1,395.43,395.87,33156.0
2018-07-05 12:15:00,395.82,396.67,395.76,396.14,57044.0,395.82,396.67,395.76,396.14,57044.0
2018-07-05 12:20:00,396.14,396.3,395.62,396.22,35601.0,396.14,396.3,395.62,396.22,35601.0
2018-07-05 12:25:00,396.22,397.05,395.94,396.96,79894.0,396.22,397.05,395.94,396.96,79894.0
2018-07-05 12:30:00,396.99,397.19,396.1,396.88,60745.0,396.99,397.19,396.1,396.88,60745.0
2018-07-05 12:35:00,396.92,397.16,396.34,396.82,39873.0,396.92,397.16,396.34,396.82,39873.0
2018-07-05 12:40:00,396.8,397.7,396.77,397.21,105861.0,396.8,397.7,396.77,397.21,105861.0
2018-07-05 12:45:00,397.25,397.62,396.15,396.71,55920.0,397.25,397.62,396.15,396.71,55920.0
2018-07-05 12:50:00,396.76,397.15,396.58,396.59,39966.0,396.76,397.15,396.58,396.59,39966.0
2018-07-05 12:55:00,396.66,397.79,396.54,397.35,61585.0,396.66,397.79,396.54,397.35,61585.0
2018-07-05 13:00:00,397.42,398.11,397.35,398.06,88032.0,397.42,398.11,397.35,398.06,88032.0
2018-07-05 13:05:00,398.06,398.28,397.65,397.75,56206.0,398.06,398.28,397.65,397.75,56206.0
2018-07-05 13:10:00,397.69,398.54,397.69,398.36,75706.0,397.69,398.54,397.69,398.36,75706.0
2018-07-05 13:15:00,398.39,398.44,397.6,398.25,61642.0,398.39,398.44,397.6,398.25,61642.0
2018-07-05 13:20:00,398.26,398.26,397.57,398.02,40237.0,398.26,398.26,397.57,398.02,40237.0
2018-07-05 13:25:00,398.02,398.21,397.7,397.85,30151.0,398.02,398.21,397.7,397.85,30151.0
2018-07-05 13:30:00,397.81,397.95,396.75,396.95,73057.0,397.81,397.95,396.75,396.95,73057.0
2018-07-05 13:35:00,396.92,397.0,396.24,396.42,60456.0,396.92,397.0,396.24,396.42,60456.0
2018-07-05 13:40:00,396.32,397.27,396.14,397.22,64124.0,396.32,397.27,396.14,397.22,64124.0
2018-07-05 13:45:00,397.23,397.27,396.62,396.62,33878.0,397.23,397.27,396.62,396.62,33878.0
2018-07-05 13:50:00,396.65,396.67,395.8,396.25,65261.0,396.65,396.67,395.8,396.25,65261.0
2018-07-05 13:55:00,396.25,396.68,396.09,396.66,25802.0,396.25,396.68,396.09,396.66,25802.0
2018-07-05 14:00:00,396.66,397.37,395.8,395.88,79664.0,396.66,397.37,395.8,395.88,79664.0
2018-07-05 14:05:00,395.84,396.86,395.08,395.17,82113.0,395.84,396.86,395.08,395.17,82113.0
2018-07-05 14:10:00,395.08,395.9,394.8,395.17,78286.0,395.08,395.9,394.8,395.17,78286.0
2018-07-05 14:15:00,395.05,396.39,394.97,396.35,56972.0,395.05,396.39,394.97,396.35,56972.0
2018-07-05 14:20:00,396.39,396.62,395.43,395.43,55014.0,396.39,396.62,395.43,395.43,55014.0
2018-07-05 14:25:00,395.42,396.64,395.41,396.36,43924.0,395.42,396.64,395.41,396.36,43924.0
2018-07-05 14:30:00,396.32,397.23,396.32,397.16,44646.0,396.32,397.23,396.32,397.16,44646.0
2018-07-05 14:35:00,397.19,397.2,396.58,396.76,38754.0,397.19,397.2,396.58,396.76,38754.0
2018-07-05 14:40:00,396.72,396.95,396.41,396.75,21052.0,396.72,396.95,396.41,396.75,21052.0
2018-07-05 14:45:00,396.75,397.15,396.6,396.73,32081.0,396.75,397.15,396.6,396.73,32081.0
2018-07-05 14:50:00,396.67,396.89,396.22,396.7,29691.0,396.67,396.89,396.22,396.7,29691.0
2018-07-05 14:55:00,396.72,397.69,396.59,397.65,46342.0,396.72,397.69,396.59,397.65,46342.0
2018-07-05 15:00:00,397.65,398.53,397.5,398.17,99968.0,397.65,398.53,397.5,398.17,99968.0
2018-07-05 15:05:00,398.13,398.15,397.18,398.04,55674.0,398.13,398.15,397.18,398.04,55674.0
2018-07-05 15:10:00,398.0,398.3,397.67,398.07,39279.0,398.0,398.3,397.67,398.07,39279.0
2018-07-05 15:15:00,398.04,398.13,397.54,397.86,48539.0,398.04,398.13,397.54,397.86,48539.0
2018-07-05 15:20:00,397.86,397.96,397.08,397.51,43837.0,397.86,397.96,397.08,397.51,43837.0
2018-07-05 15:25:00,397.36,397.8,397.28,397.63,35345.0,397.36,397.8,397.28,397.63,35345.0
2018-07-05 15:30:00,397.57,398.06,397.25,397.84,48056.0,397.57,398.06,397.25,397.84,48056.0
2018-07-05 15:35:00,397.85,398.0,397.32,397.58,28511.0,397.85,398.0,397.32,397.58,28511.0
2018-07-05 15:40:00,397.61,398.01,397.54,397.82,39564.0,397.61,398.01,397.54,397.82,39564.0
2018-07-05 15:45:00,397.74,397.89,397.48,397.63,38546.0,397.74,397.89,397.48,397.63,38546.0
2018-07-05 15:50:00,397.56,398.59,397.48,398.51,141485.0,397.56,398.59,397.48,398.51,141485.0
2018-07-05 15:55:00,398.49,399.24,398.4,398.45,319553.0,398.49,399.24,398.4,398.45,319553.0
2018-07-06 09:30:00,397.45,397.75,395.52,396.73,272179.0,397.45,397.75,395.52,396.73,272179.0
2018-07-06 09:35:00,396.68,401.24,396.57,400.85,278972.0,396.68,401.24,396.57,400.85,278972.0
2018-07-06 09:40:00,400.83,403.42,400.82,402.77,331730.0,400.83,403.42,400.82,402.77,331730.0
2018-07-06 09:45:00,402.59,403.24,401.7,402.49,162677.0,402.59,403.24,401.7,402.49,162677.0
2018-07-06 09:50:00,402.55,403.63,402.05,402.76,160280.0,402.55,403.63,402.05,402.76,160280.0
2018-07-06 09:55:00,402.76,403.67,401.3,402.94,148145.0,402.76,403.67,401.3,402.94,148145.0
2018-07-06 10:00:00,402.93,403.62,402.79,403.38,99680.0,402.93,403.62,402.79,403.38,99680.0
2018-07-06 10:05:00,403.5,403.94,402.7,403.56,158245.0,403.5,403.94,402.7,403.56,158245.0
2018-07-06 10:10:00,403.68,403.99,403.4,403.7,104406.0,403.68,403.99,403.4,403.7,104406.0
2018-07-06 10:15:00,403.77,404.84,403.7,403.85,198557.0,403.77,404.84,403.7,403.85,198557.0
2018-07-06 10:20:00,403.79,403.91,402.79,403.53,157918.0,403.79,403.91,402.79,403.53,157918.0
2018-07-06 10:25:00,403.62,405.11,403.56,404.83,144172.0,403.62,405.11,403.56,404.83,144172.0
2018-07-06 10:30:00,404.87,405.39,404.21,404.39,134034.0,404.87,405.39,404.21,404.39,134034.0
2018-07-06 10:35:00,404.39,405.34,404.2,404.63,117211.0,404.39,405.34,404.2,404.63,117211.0
2018-07-06 10:40:00,404.62,405.6,404.5,404.88,109973.0,404.62,405.6,404.5,404.88,109973.0
2018-07-06 10:45:00,404.83,405.08,404.31,404.81,47358.0,404.83,405.08,404.31,404.81,47358.0
2018-07-06 10:50:00,404.76,405.11,404.38,404.96,79647.0,404.76,405.11,404.38,404.96,79647.0
2018-07-06 10:55:00,404.93,405.05,404.5,404.74,50977.0,404.93,405.05,404.5,404.74,50977.0
2018-07-06 11:00:00,404.74,404.81,404.2,404.69,81031.0,404.74,404.81,404.2,404.69,81031.0
2018-07-06 11:05:00,404.63,404.69,403.7,404.26,113677.0,404.63,404.69,403.7,404.26,113677.0
2018-07-06 11:10:00,404.25,404.25,403.1,403.42,100644.0,404.25,404.25,403.1,403.42,100644.0
2018-07-06 11:15:00,403.42,404.29,402.81,404.19,88263.0,403.42,404.29,402.81,404.19,88263.0
2018-07-06 11:20:00,404.24,404.7,404.19,404.19,82352.0,404.24,404.7,404.19,404.19,82352.0
2018-07-06 11:25:00,404.2,404.49,403.9,404.44,64004.0,404.2,404.49,403.9,404.44,64004.0
2018-07-06 11:30:00,404.38,404.88,404.37,404.86,60198.0,404.38,404.88,404.37,404.86,60198.0
2018-07-06 11:35:00,404.92,405.34,404.67,405.11,82745.0,404.92,405.34,404.67,405.11,82745.0
2018-07-06 11:40:00,405.0,405.24,404.83,404.98,40098.0,405.0,405.24,404.83,404.98,40098.0
2018-07-06 11:45:00,405.1,405.58,405.04,405.33,53241.0,405.1,405.58,405.04,405.33,53241.0
2018-07-06 11:50:00,405.36,405.36,404.63,404.91,54586.0,405.36,405.36,404.63,404.91,54586.0
2018-07-06 11:55:00,404.9,405.11,404.4,405.04,47456.0,404.9,405.11,404.4,405.04,47456.0
2018-07-06 12:00:00,404.99,405.2,404.95,405.04,31383.0,404.99,405.2,404.95,405.04,31383.0
2018-07-06 12:05:00,405.07,405.55,405.03,405.32,53109.0,405.07,405.55,405.03,405.32,53109.0
2018-07-06 12:10:00,405.41,405.72,405.25,405.46,50916.0,405.41,405.72,405.25,405.46,50916.0
2018-07-06 12:15:00,405.52,405.74,405.38,405.53,41792.0,405.52,405.74,405.38,405.53,41792.0
2018-07-06 12:20:00,405.52,405.69,405.31,405.63,33733.0,405.52,405.69,405.31,405.63,33733.0
2018-07-06 12:25:00,405.64,406.25,405.62,406.12,112013.0,405.64,406.25,405.62,406.12,112013.0
2018-07-06 12:30:00,406.1,406.32,405.99,406.05,52538.0,406.1,406.32,405.99,406.05,52538.0
2018-07-06 12:35:00,406.15,406.36,405.82,406.35,42339.0,406.15,406.36,405.82,406.35,42339.0
2018-07-06 12:40:00,406.36,406.36,406.01,406.14,36633.0,406.36,406.36,406.01,406.14,36633.0
2018-07-06 12:45:00,406.16,406.19,405.64,405.76,46789.0,406.16,406.19,405.64,405.76,46789.0
2018-07-06 12:50:00,405.75,405.95,405.54,405.72,33738.0,405.75,405.95,405.54,405.72,33738.0
2018-07-06 12:55:00,405.8,406.0,405.69,405.96,31900.0,405.8,406.0,405.69,405.96,31900.0
2018-07-06 13:00:00,405.96,406.3,405.92,406.11,44308.0,405.96,406.3,405.92,406.11,44308.0
2018-07-06 13:05:00,406.08,406.2,406.0,406.08,30599.0,406.08,406.2,406.0,406.08,30599.0
2018-07-06 13:10:00,406.0,406.15,405.67,405.72,27219.0,406.0,406.15,405.67,405.72,27219.0
2018-07-06 13:15:00,405.72,405.92,405.25,405.59,44125.0,405.72,405.92,405.25,405.59,44125.0
2018-07-06 13:20:00,405.56,405.73,405.13,405.27,36953.0,405.56,405.73,405.13,405.27,36953.0
2018-07-06 13:25:00,405.33,405.5,405.22,405.46,26443.0,405.33,405.5,405.22,405.46,26443.0
2018-07-06 13:30:00,405.4,405.43,404.86,405.12,60626.0,405.4,405.43,404.86,405.12,60626.0
2018-07-06 13:35:00,405.1,405.5,404.95,405.46,42950.0,405.1,405.5,404.95,405.46,42950.0
2018-07-06 13:40:00,405.46,405.54,405.11,405.44,28494.0,405.46,405.54,405.11,405.44,28494.0
2018-07-06 13:45:00,405.43,405.6,405.03,405.52,26457.0,405.43,405.6,405.03,405.52,26457.0
2018-07-06 13:50:00,405.54,406.04,405.52,405.89,40347.0,405.54,406.04,405.52,405.89,40347.0
2018-07-06 13:55:00,405.8,406.0,405.72,405.83,20655.0,405.8,406.0,405.72,405.83,20655.0
2018-07-06 14:00:00,405.83,405.98,405.55,405.55,27112.0,405.83,405.98,405.55,405.55,27112.0
2018-07-06 14:05:00,405.51,406.0,405.3,405.9,30452.0,405.51,406.0,405.3,405.9,30452.0
2018-07-06 14:10:00,405.93,406.24,405.84,406.16,32011.0,405.93,406.24,405.84,406.16,32011.0
2018-07-06 14:15:00,406.21,406.7,406.19,406.54,86190.0,406.21,406.7,406.19,406.54,86190.0
2018-07-06 14:20:00,406.51,406.57,406.42,406.55,37663.0,406.51,406.57,406.42,406.55,37663.0
2018-07-06 14:25:00,406.57,406.91,406.45,406.83,52009.0,406.57,406.91,406.45,406.83,52009.0
2018-07-06 14:30:00,406.8,406.82,406.36,406.48,27988.0,406.8,406.82,406.36,406.48,27988.0
2018-07-06 14:35:00,406.43,406.45,405.7,405.75,51417.0,406.43,406.45,405.7,405.75,51417.0
2018-07-06 14:40:00,405.77,406.43,405.7,406.1,52588.0,405.77,406.43,405.7,406.1,52588.0
2018-07-06 14:45:00,406.17,406.7,406.1,406.32,69125.0,406.17,406.7,406.1,406.32,69125.0
2018-07-06 14:50:00,406.41,406.56,406.31,406.56,36157.0,406.41,406.56,406.31,406.56,36157.0
2018-07-06 14:55:00,406.45,406.92,406.45,406.87,37846.0,406.45,406.92,406.45,406.87,37846.0
2018-07-06 15:00:00,406.81,406.99,406.81,406.87,38215.0,406.81,406.99,406.81,406.87,38215.0
2018-07-06 15:05:00,406.93,407.13,406.73,406.74,68265.0,406.93,407.13,406.73,406.74,68265.0
2018-07-06 15:10:00,406.85,407.02,406.73,406.79,34664.0,406.85,407.02,406.73,406.79,34664.0
2018-07-06 15:15:00,406.81,406.97,406.67,406.84,57754.0,406.81,406.97,406.67,406.84,57754.0
2018-07-06 15:20:00,406.9,407.0,406.79,406.96,38765.0,406.9,407.0,406.79,406.96,38765.0
2018-07-06 15:25:00,406.93,407.24,406.8,407.05,88088.0,406.93,407.24,406.8,407.05,88088.0
2018-07-06 15:30:00,407.04,407.4,406.96,407.35,48886.0,407.04,407.4,406.96,407.35,48886.0
2018-07-06 15:35:00,407.36,407.57,407.15,407.57,73457.0,407.36,407.57,407.15,407.57,73457.0
2018-07-06 15:40:00,407.51,407.82,407.36,407.75,84724.0,407.51,407.82,407.36,407.75,84724.0
2018-07-06 15:45:00,407.71,407.8,407.06,407.08,118328.0,407.71,407.8,407.06,407.08,118328.0
2018-07-06 15:50:00,407.05,408.17,406.86,408.13,184333.0,407.05,408.17,406.86,408.13,184333.0
2018-07-06 15:55:00,408.14,408.65,408.07,408.36,287911.0,408.14,408.65,408.07,408.36,287911.0
2018-07-09 09:30:00,415.95,417.79,414.35,417.68,628162.0,415.95,417.79,414.35,417.68,628162.0
2018-07-09 09:35:00,417.76,418.5,415.33,416.79,441155.0,417.76,418.5,415.33,416.79,441155.0
2018-07-09 09:40:00,416.59,417.55,415.62,415.74,223780.0,416.59,417.55,415.62,415.74,223780.0
2018-07-09 09:45:00,415.85,417.44,415.85,416.31,201685.0,415.85,417.44,415.85,416.31,201685.0
2018-07-09 09:50:00,416.25,416.31,414.0,414.2,329445.0,416.25,416.31,414.0,414.2,329445.0
2018-07-09 09:55:00,414.3,415.0,414.0,415.0,177760.0,414.3,415.0,414.0,415.0,177760.0
2018-07-09 10:00:00,414.98,416.28,414.32,415.93,159905.0,414.98,416.28,414.32,415.93,159905.0
2018-07-09 10:05:00,415.85,417.0,415.84,416.54,156402.0,415.85,417.0,415.84,416.54,156402.0
2018-07-09 10:10:00,416.47,417.44,413.22,413.71,352518.0,416.47,417.44,413.22,413.71,352518.0
2018-07-09 10:15:00,413.66,413.72,412.5,412.62,246408.0,413.66,413.72,412.5,412.62,246408.0
2018-07-09 10:20:00,412.62,414.4,412.5,414.13,199945.0,412.62,414.4,412.5,414.13,199945.0
2018-07-09 10:25:00,414.13,414.2,412.67,412.88,153265.0,414.13,414.2,412.67,412.88,153265.0
2018-07-09 10:30:00,412.72,413.73,412.49,412.7,141461.0,412.72,413.73,412.49,412.7,141461.0
2018-07-09 10:35:00,412.6,414.3,412.55,413.83,149691.0,412.6,414.3,412.55,413.83,149691.0
2018-07-09 10:40:00,413.9,414.08,413.1,413.79,120367.0,413.9,414.08,413.1,413.79,120367.0
2018-07-09 10:45:00,413.72,414.03,413.0,413.22,91530.0,413.72,414.03,413.0,413.22,91530.0
2018-07-09 10:50:00,413.13,414.4,412.97,414.31,96007.0,413.13,414.4,412.97,414.31,96007.0
2018-07-09 10:55:00,414.35,414.53,413.37,413.71,94089.0,414.35,414.53,413.37,413.71,94089.0
2018-07-09 11:00:00,413.76,414.8,413.68,414.6,82090.0,413.76,414.8,413.68,414.6,82090.0
2018-07-09 11:05:00,414.63,414.7,414.15,414.22,55574.0,414.63,414.7,414.15,414.22,55574.0
2018-07-09 11:10:00,414.38,415.18,414.22,414.52,78879.0,414.38,415.18,414.22,414.52,78879.0
2018-07-09 11:15:00,414.58,415.85,414.5,415.62,134252.0,414.58,415.85,414.5,415.62,134252.0
2018-07-09 11:20:00,415.64,416.65,415.31,415.33,166962.0,415.64,416.65,415.31,415.33,166962.0
2018-07-09 11:25:00,415.38,415.96,415.34,415.41,72851.0,415.38,415.96,415.34,415.41,72851.0
2018-07-09 11:30:00,415.39,415.39,414.25,415.02,111586.0,415.39,415.39,414.25,415.02,111586.0
2018-07-09 11:35:00,415.08,415.43,414.63,414.66,72210.0,415.08,415.43,414.63,414.66,72210.0
2018-07-09 11:40:00,414.71,415.16,414.51,415.0,61848.0,414.71,415.16,414.51,415.0,61848.0
2018-07-09 11:45:00,414.91,415.11,414.28,414.47,79563.0,414.91,415.11,414.28,414.47,79563.0
2018-07-09 11:50:00,414.43,414.43,413.77,413.88,75137.0,414.43,414.43,413.77,413.88,75137.0
2018-07-09 11:55:00,413.95,414.0,413.22,413.58,69891.0,413.95,414.0,413.22,413.58,69891.0
2018-07-09 12:00:00,413.66,414.15,413.24,413.26,66711.0,413.66,414.15,413.24,413.26,66711.0
2018-07-09 12:05:00,413.24,413.81,412.97,413.62,79153.0,413.24,413.81,412.97,413.62,79153.0
2018-07-09 12:10:00,413.69,413.69,412.62,413.1,81015.0,413.69,413.69,412.62,413.1,81015.0
2018-07-09 12:15:00,413.16,413.18,411.89,412.42,99454.0,413.16,413.18,411.89,412.42,99454.0
2018-07-09 12:20:00,412.39,412.49,411.1,411.31,88443.0,412.39,412.49,411.1,411.31,88443.0
2018-07-09 12:25:00,411.3,412.26,411.15,412.11,85672.0,411.3,412.26,411.15,412.11,85672.0
2018-07-09 12:30:00,412.1,412.99,412.1,412.78,68975.0,412.1,412.99,412.1,412.78,68975.0
2018-07-09 12:35:00,412.82,413.1,412.17,412.49,61321.0,412.82,413.1,412.17,412.49,61321.0
2018-07-09 12:40:00,412.52,413.3,412.38,413.22,53171.0,412.52,413.3,412.38,413.22,53171.0
2018-07-09 12:45:00,413.29,413.33,412.7,412.97,41613.0,413.29,413.33,412.7,412.97,41613.0
2018-07-09 12:50:00,412.93,412.95,412.24,412.38,24909.0,412.93,412.95,412.24,412.38,24909.0
2018-07-09 12:55:00,412.43,412.98,412.42,412.67,32007.0,412.43,412.98,412.42,412.67,32007.0
2018-07-09 13:00:00,412.9,413.56,412.57,413.5,44910.0,412.9,413.56,412.57,413.5,44910.0
2018-07-09 13:05:00,413.55,413.76,412.8,412.99,54098.0,413.55,413.76,412.8,412.99,54098.0
2018-07-09 13:10:00,412.98,413.12,412.37,412.65,38493.0,412.98,413.12,412.37,412.65,38493.0
2018-07-09 13:15:00,412.71,412.94,412.61,412.94,18183.0,412.71,412.94,412.61,412.94,18183.0
2018-07-09 13:20:00,412.94,413.46,412.94,413.46,41555.0,412.94,413.46,412.94,413.46,41555.0
2018-07-09 13:25:00,413.37,414.43,413.16,414.29,83295.0,413.37,414.43,413.16,414.29,83295.0
2018-07-09 13:30:00,414.1,414.62,414.1,414.5,51191.0,414.1,414.62,414.1,414.5,51191.0
2018-07-09 13:35:00,414.5,414.65,414.06,414.26,29157.0,414.5,414.65,414.06,414.26,29157.0
2018-07-09 13:40:00,414.2,414.79,413.77,414.74,61227.0,414.2,414.79,413.77,414.74,61227.0
2018-07-09 13:45:00,414.76,414.98,414.4,414.77,42816.0,414.76,414.98,414.4,414.77,42816.0
2018-07-09 13:50:00,414.78,415.05,414.46,414.52,68330.0,414.78,415.05,414.46,414.52,68330.0
2018-07-09 13:55:00,414.58,415.2,414.35,414.96,40633.0,414.58,415.2,414.35,414.96,40633.0
2018-07-09 14:00:00,414.96,415.3,414.66,414.8,43480.0,414.96,415.3,414.66,414.8,43480.0
2018-07-09 14:05:00,414.84,414.87,414.53,414.71,17426.0,414.84,414.87,414.53,414.71,17426.0
2018-07-09 14:10:00,414.71,415.07,414.69,414.94,29108.0,414.71,415.07,414.69,414.94,29108.0
2018-07-09 14:15:00,414.95,415.45,414.9,415.32,58212.0,414.95,415.45,414.9,415.32,58212.0
2018-07-09 14:20:00,415.32,415.66,415.07,415.2,57541.0,415.32,415.66,415.07,415.2,57541.0
2018-07-09 14:25:00,415.1,415.43,415.09,415.3,22034.0,415.1,415.43,415.09,415.3,22034.0
2018-07-09 14:30:00,415.24,416.21,415.24,415.63,76262.0,415.24,416.21,415.24,415.63,76262.0
2018-07-09 14:35:00,415.74,416.38,415.64,416.37,65148.0,415.74,416.38,415.64,416.37,65148.0
2018-07-09 14:40:00,416.35,416.78,416.33,416.53,84025.0,416.35,416.78,416.33,416.53,84025.0
2018-07-09 14:45:00,416.47,416.52,416.11,416.11,44413.0,416.47,416.52,416.11,416.11,44413.0
2018-07-09 14:50:00,416.13,416.95,416.11,416.95,63245.0,416.13,416.95,416.11,416.95,63245.0
2018-07-09 14:55:00,416.95,417.0,416.45,416.62,70677.0,416.95,417.0,416.45,416.62,70677.0
2018-07-09 15:00:00,416.63,416.81,416.11,416.39,55002.0,416.63,416.81,416.11,416.39,55002.0
2018-07-09 15:05:00,416.4,416.87,416.31,416.85,45949.0,416.4,416.87,416.31,416.85,45949.0
2018-07-09 15:10:00,416.9,417.0,416.67,416.7,66926.0,416.9,417.0,416.67,416.7,66926.0
2018-07-09 15:15:00,416.67,416.71,415.9,416.24,63720.0,416.67,416.71,415.9,416.24,63720.0
2018-07-09 15:20:00,416.21,416.59,416.17,416.54,39770.0,416.21,416.59,416.17,416.54,39770.0
2018-07-09 15:25:00,416.54,416.58,416.2,416.38,43161.0,416.54,416.58,416.2,416.38,43161.0
2018-07-09 15:30:00,416.39,416.85,416.14,416.82,64201.0,416.39,416.85,416.14,416.82,64201.0
2018-07-09 15:35:00,416.82,416.88,416.18,416.61,99687.0,416.82,416.88,416.18,416.61,99687.0
2018-07-09 15:40:00,416.56,417.8,416.56,417.79,155021.0,416.56,417.8,416.56,417.79,155021.0
2018-07-09 15:45:00,417.76,418.04,417.56,418.04,179843.0,417.76,418.04,417.56,418.04,179843.0
2018-07-09 15:50:00,418.0,418.7,417.8,418.6,257057.0,418.0,418.7,417.8,418.6,257057.0
2018-07-09 15:55:00,418.62,419.12,418.51,418.94,348267.0,418.62,419.12,418.51,418.94,348267.0
2018-07-10 09:30:00,417.07,417.5,414.22,414.75,533979.0,417.07,417.5,414.22,414.75,533979.0
2018-07-10 09:35:00,414.83,417.17,414.5,415.8,225520.0,414.83,417.17,414.5,415.8,225520.0
2018-07-10 09:40:00,415.79,415.85,413.08,415.18,255098.0,415.79,415.85,413.08,415.18,255098.0
2018-07-10 09:45:00,415.27,416.14,414.65,414.89,143895.0,415.27,416.14,414.65,414.89,143895.0
2018-07-10 09:50:00,414.91,416.89,414.68,415.97,169864.0,414.91,416.89,414.68,415.97,169864.0
2018-07-10 09:55:00,416.05,416.6,415.38,416.45,131981.0,416.05,416.6,415.38,416.45,131981.0
2018-07-10 10:00:00,416.44,418.19,416.39,417.29,237156.0,416.44,418.19,416.39,417.29,237156.0
2018-07-10 10:05:00,417.3,418.19,417.1,417.22,95375.0,417.3,418.19,417.1,417.22,95375.0
2018-07-10 10:10:00,417.22,417.49,415.54,415.6,160455.0,417.22,417.49,415.54,415.6,160455.0
2018-07-10 10:15:00,415.63,416.72,415.62,416.7,105449.0,415.63,416.72,415.62,416.7,105449.0
2018-07-10 10:20:00,416.66,416.95,415.85,415.85,71784.0,416.66,416.95,415.85,415.85,71784.0
2018-07-10 10:25:00,415.8,416.04,415.25,415.66,72722.0,415.8,416.04,415.25,415.66,72722.0
2018-07-10 10:30:00,415.65,416.75,415.65,416.55,85044.0,415.65,416.75,415.65,416.55,85044.0
2018-07-10 10:35:00,416.38,417.02,416.05,416.82,83269.0,416.38,417.02,416.05,416.82,83269.0
2018-07-10 10:40:00,416.8,417.25,416.31,417.13,94564.0,416.8,417.25,416.31,417.13,94564.0
2018-07-10 10:45:00,417.2,417.24,416.05,416.29,72131.0,417.2,417.24,416.05,416.29,72131.0
2018-07-10 10:50:00,416.35,416.51,416.01,416.3,54266.0,416.35,416.51,416.01,416.3,54266.0
2018-07-10 10:55:00,416.3,417.72,416.29,417.58,99355.0,416.3,417.72,416.29,417.58,99355.0
2018-07-10 11:00:00,417.68,418.3,417.37,418.11,146191.0,417.68,418.3,417.37,418.11,146191.0
2018-07-10 11:05:00,418.13,418.83,417.88,418.6,94342.0,418.13,418.83,417.88,418.6,94342.0
2018-07-10 11:10:00,418.61,418.61,417.28,418.1,79040.0,418.61,418.61,417.28,418.1,79040.0
2018-07-10 11:15:00,418.12,419.44,418.04,418.75,126762.0,418.12,419.44,418.04,418.75,126762.0
2018-07-10 11:20:00,418.75,418.87,417.77,417.83,90126.0,418.75,418.87,417.77,417.83,90126.0
2018-07-10 11:25:00,417.77,418.3,417.31,417.71,76938.0,417.77,418.3,417.31,417.71,76938.0
2018-07-10 11:30:00,417.72,417.88,416.91,417.24,86644.0,417.72,417.88,416.91,417.24,86644.0
2018-07-10 11:35:00,417.28,418.21,417.12,417.86,46858.0,417.28,418.21,417.12,417.86,46858.0
2018-07-10 11:40:00,417.77,418.39,417.77,418.0,41101.0,417.77,418.39,417.77,418.0,41101.0
2018-07-10 11:45:00,417.98,418.65,417.79,418.33,62829.0,417.98,418.65,417.79,418.33,62829.0
2018-07-10 11:50:00,418.38,418.63,418.31,418.43,30086.0,418.38,418.63,418.31,418.43,30086.0
2018-07-10 11:55:00,418.45,418.72,418.28,418.54,27209.0,418.45,418.72,418.28,418.54,27209.0
2018-07-10 12:00:00,418.6,418.66,417.9,417.94,40505.0,418.6,418.66,417.9,417.94,40505.0
2018-07-10 12:05:00,417.9,417.95,417.43,417.43,65042.0,417.9,417.95,417.43,417.43,65042.0
2018-07-10 12:10:00,417.52,418.1,417.52,418.04,35664.0,417.52,418.1,417.52,418.04,35664.0
2018-07-10 12:15:00,418.07,418.1,417.8,417.84,21741.0,418.07,418.1,417.8,417.84,21741.0
2018-07-10 12:20:00,417.83,418.0,417.42,417.48,36120.0,417.83,418.0,417.42,417.48,36120.0
2018-07-10 12:25:00,417.47,418.56,417.46,418.18,70237.0,417.47,418.56,417.46,418.18,70237.0
2018-07-10 12:30:00,418.09,418.27,417.8,418.11,16032.0,418.09,418.27,417.8,418.11,16032.0
2018-07-10 12:35:00,418.15,418.32,417.95,418.29,14868.0,418.15,418.32,417.95,418.29,14868.0
2018-07-10 12:40:00,418.27,418.72,418.2,418.27,47622.0,418.27,418.72,418.2,418.27,47622.0
2018-07-10 12:45:00,418.26,418.7,418.26,418.38,29582.0,418.26,418.7,418.26,418.38,29582.0
2018-07-10 12:50:00,418.32,418.55,418.21,418.39,28740.0,418.32,418.55,418.21,418.39,28740.0
2018-07-10 12:55:00,418.33,418.5,417.9,418.48,29382.0,418.33,418.5,417.9,418.48,29382.0
2018-07-10 13:00:00,418.47,419.15,418.35,418.96,82004.0,418.47,419.15,418.35,418.96,82004.0
2018-07-10 13:05:00,418.99,419.15,418.03,418.13,68143.0,418.99,419.15,418.03,418.13,68143.0
2018-07-10 13:10:00,418.16,418.28,417.53,417.79,108094.0,418.16,418.28,417.53,417.79,108094.0
2018-07-10 13:15:00,417.73,417.78,417.08,417.18,72940.0,417.73,417.78,417.08,417.18,72940.0
2018-07-10 13:20:00,417.23,417.39,416.78,416.84,66720.0,417.23,417.39,416.78,416.84,66720.0
2018-07-10 13:25:00,416.85,417.27,416.48,416.9,85766.0,416.85,417.27,416.48,416.9,85766.0
2018-07-10 13:30:00,416.87,417.27,416.0,416.08,68911.0,416.87,417.27,416.0,416.08,68911.0
2018-07-10 13:35:00,416.05,416.16,414.73,414.75,175305.0,416.05,416.16,414.73,414.75,175305.0
2018-07-10 13:40:00,414.77,415.77,414.24,415.42,139190.0,414.77,415.77,414.24,415.42,139190.0
2018-07-10 13:45:00,415.41,415.41,414.15,414.36,97805.0,415.41,415.41,414.15,414.36,97805.0
2018-07-10 13:50:00,414.38,416.0,414.34,415.73,109733.0,414.38,416.0,414.34,415.73,109733.0
2018-07-10 13:55:00,415.74,416.46,415.27,416.32,111741.0,415.74,416.46,415.27,416.32,111741.0
2018-07-10 14:00:00,416.31,416.52,415.33,415.43,65283.0,416.31,416.52,415.33,415.43,65283.0
2018-07-10 14:05:00,415.38,416.14,415.3,415.66,45014.0,415.38,416.14,415.3,415.66,45014.0
2018-07-10 14:10:00,415.66,416.33,415.64,415.95,51462.0,415.66,416.33,415.64,415.95,51462.0
2018-07-10 14:15:00,416.02,416.07,415.2,415.48,50182.0,416.02,416.07,415.2,415.48,50182.0
2018-07-10 14:20:00,415.52,415.84,415.31,415.51,25071.0,415.52,415.84,415.31,415.51,25071.0
2018-07-10 14:25:00,415.56,417.13,415.49,416.81,97601.0,415.56,417.13,415.49,416.81,97601.0
2018-07-10 14:30:00,416.79,416.88,416.49,416.6,27970.0,416.79,416.88,416.49,416.6,27970.0
2018-07-10 14:35:00,416.58,417.05,416.57,416.94,25977.0,416.58,417.05,416.57,416.94,25977.0
2018-07-10 14:40:00,416.87,417.61,416.66,416.69,86940.0,416.87,417.61,416.66,416.69,86940.0
2018-07-10 14:45:00,416.77,417.19,416.5,417.09,31241.0,416.77,417.19,416.5,417.09,31241.0
2018-07-10 14:50:00,417.01,417.16,416.68,417.02,29790.0,417.01,417.16,416.68,417.02,29790.0
2018-07-10 14:55:00,416.98,417.75,416.96,417.1,72118.0,416.98,417.75,416.96,417.1,72118.0
2018-07-10 15:00:00,417.15,417.19,416.82,416.89,40677.0,417.15,417.19,416.82,416.89,40677.0
2018-07-10 15:05:00,416.87,417.04,416.7,417.02,45526.0,416.87,417.04,416.7,417.02,45526.0
2018-07-10 15:10:00,417.05,417.36,416.58,416.73,55979.0,417.05,417.36,416.58,416.73,55979.0
2018-07-10 15:15:00,416.69,416.86,416.33,416.55,42752.0,416.69,416.86,416.33,416.55,42752.0
2018-07-10 15:20:00,416.53,416.57,415.81,415.92,65343.0,416.53,416.57,415.81,415.92,65343.0
2018-07-10 15:25:00,415.9,415.94,415.1,415.33,100348.0,415.9,415.94,415.1,415.33,100348.0
2018-07-10 15:30:00,415.38,416.55,415.38,416.54,84911.0,415.38,416.55,415.38,416.54,84911.0
2018-07-10 15:35:00,416.48,416.82,416.06,416.1,72836.0,416.48,416.82,416.06,416.1,72836.0
2018-07-10 15:40:00,416.1,416.41,415.51,415.52,65379.0,416.1,416.41,415.51,415.52,65379.0
2018-07-10 15:45:00,415.52,415.62,414.82,414.82,125788.0,415.52,415.62,414.82,414.82,125788.0
2018-07-10 15:50:00,415.04,415.95,414.9,415.82,111622.0,415.04,415.95,414.9,415.82,111622.0
2018-07-10 15:55:00,415.85,416.0,415.46,415.61,220867.0,415.85,416.0,415.46,415.61,220867.0
2018-07-11 09:30:00,411.15,413.32,410.6,412.64,485180.0,411.15,413.32,410.6,412.64,485180.0
2018-07-11 09:35:00,412.64,415.0,412.5,414.08,315807.0,412.64,415.0,412.5,414.08,315807.0
2018-07-11 09:40:00,414.16,414.39,412.77,413.48,149264.0,414.16,414.39,412.77,413.48,149264.0
2018-07-11 09:45:00,413.48,414.56,412.7,414.15,150892.0,413.48,414.56,412.7,414.15,150892.0
2018-07-11 09:50:00,414.22,416.0,414.17,415.33,238815.0,414.22,416.0,414.17,415.33,238815.0
2018-07-11 09:55:00,415.44,415.91,414.4,414.74,129940.0,415.44,415.91,414.4,414.74,129940.0
2018-07-11 10:00:00,415.0,417.06,414.67,416.85,244663.0,415.0,417.06,414.67,416.85,244663.0
2018-07-11 10:05:00,416.85,417.1,416.02,416.12,104781.0,416.85,417.1,416.02,416.12,104781.0
2018-07-11 10:10:00,416.11,416.59,415.33,416.08,114560.0,416.11,416.59,415.33,416.08,114560.0
2018-07-11 10:15:00,416.28,417.99,416.1,417.79,161090.0,416.28,417.99,416.1,417.79,161090.0
2018-07-11 10:20:00,417.72,418.74,417.17,418.66,186007.0,417.72,418.74,417.17,418.66,186007.0
2018-07-11 10:25:00,418.65,419.05,417.68,418.37,174020.0,418.65,419.05,417.68,418.37,174020.0
2018-07-11 10:30:00,418.35,419.65,418.23,418.25,177643.0,418.35,419.65,418.23,418.25,177643.0
2018-07-11 10:35:00,418.36,419.43,418.28,419.2,106514.0,418.36,419.43,418.28,419.2,106514.0
2018-07-11 10:40:00,419.1,419.14,417.9,418.07,146502.0,419.1,419.14,417.9,418.07,146502.0
2018-07-11 10:45:00,418.07,418.12,417.06,417.92,153828.0,418.07,418.12,417.06,417.92,153828.0
2018-07-11 10:50:00,417.87,418.09,416.8,416.87,96322.0,417.87,418.09,416.8,416.87,96322.0
2018-07-11 10:55:00,417.06,417.54,416.84,417.49,108765.0,417.06,417.54,416.84,417.49,108765.0
2018-07-11 11:00:00,417.54,418.08,416.14,416.28,165948.0,417.54,418.08,416.14,416.28,165948.0
2018-07-11 11:05:00,416.33,416.9,416.15,416.5,76345.0,416.33,416.9,416.15,416.5,76345.0
2018-07-11 11:10:00,416.4,416.58,415.68,416.01,112467.0,416.4,416.58,415.68,416.01,112467.0
2018-07-11 11:15:00,416.01,416.84,415.75,416.12,76529.0,416.01,416.84,415.75,416.12,76529.0
2018-07-11 11:20:00,416.12,416.24,415.12,416.12,96082.0,416.12,416.24,415.12,416.12,96082.0
2018-07-11 11:25:00,416.01,416.1,414.75,414.81,104662.0,416.01,416.1,414.75,414.81,104662.0
2018-07-11 11:30:00,414.93,415.3,414.16,415.18,98271.0,414.93,415.3,414.16,415.18,98271.0
2018-07-11 11:35:00,415.09,415.95,414.82,415.09,94443.0,415.09,415.95,414.82,415.09,94443.0
2018-07-11 11:40:00,415.1,415.37,414.27,414.41,59599.0,415.1,415.37,414.27,414.41,59599.0
2018-07-11 11:45:00,414.49,415.78,413.9,415.44,92289.0,414.49,415.78,413.9,415.44,92289.0
2018-07-11 11:50:00,415.56,416.12,415.38,415.68,73541.0,415.56,416.12,415.38,415.68,73541.0
2018-07-11 11:55:00,415.61,416.44,415.46,415.94,71186.0,415.61,416.44,415.46,415.94,71186.0
2018-07-11 12:00:00,415.97,416.4,415.82,416.02,37880.0,415.97,416.4,415.82,416.02,37880.0
2018-07-11 12:05:00,416.1,416.34,415.23,415.39,34373.0,416.1,416.34,415.23,415.39,34373.0
2018-07-11 12:10:00,415.45,416.0,415.15,415.79,27657.0,415.45,416.0,415.15,415.79,27657.0
2018-07-11 12:15:00,415.71,416.3,415.0,416.12,53041.0,415.71,416.3,415.0,416.12,53041.0
2018-07-11 12:20:00,416.07,416.97,415.99,416.97,96170.0,416.07,416.97,415.99,416.97,96170.0
2018-07-11 12:25:00,416.99,417.18,416.62,417.0,49991.0,416.99,417.18,416.62,417.0,49991.0
2018-07-11 12:30:00,417.02,417.84,417.0,417.53,90059.0,417.02,417.84,417.0,417.53,90059.0
2018-07-11 12:35:00,417.55,418.04,417.48,417.75,54380.0,417.55,418.04,417.48,417.75,54380.0
2018-07-11 12:40:00,417.87,418.07,417.29,417.44,49591.0,417.87,418.07,417.29,417.44,49591.0
2018-07-11 12:45:00,417.35,417.9,417.01,417.62,52209.0,417.35,417.9,417.01,417.62,52209.0
2018-07-11 12:50:00,417.51,417.63,416.93,417.02,27534.0,417.51,417.63,416.93,417.02,27534.0
2018-07-11 12:55:00,417.09,417.12,416.33,416.92,34577.0,417.09,417.12,416.33,416.92,34577.0
2018-07-11 13:00:00,417.0,417.49,416.91,416.91,39697.0,417.0,417.49,416.91,416.91,39697.0
2018-07-11 13:05:00,416.97,417.42,416.66,416.86,31775.0,416.97,417.42,416.66,416.86,31775.0
2018-07-11 13:10:00,416.83,417.0,416.46,417.0,35998.0,416.83,417.0,416.46,417.0,35998.0
2018-07-11 13:15:00,416.95,417.5,416.73,417.5,41345.0,416.95,417.5,416.73,417.5,41345.0
2018-07-11 13:20:00,417.48,418.5,417.26,418.5,80953.0,417.48,418.5,417.26,418.5,80953.0
2018-07-11 13:25:00,418.5,418.61,418.1,418.4,78765.0,418.5,418.61,418.1,418.4,78765.0
2018-07-11 13:30:00,418.48,418.75,418.0,418.11,85912.0,418.48,418.75,418.0,418.11,85912.0
2018-07-11 13:35:00,418.2,418.42,417.84,418.1,39852.0,418.2,418.42,417.84,418.1,39852.0
2018-07-11 13:40:00,418.13,418.33,417.87,418.1,25406.0,418.13,418.33,417.87,418.1,25406.0
2018-07-11 13:45:00,418.14,418.15,417.56,417.65,32024.0,418.14,418.15,417.56,417.65,32024.0
2018-07-11 13:50:00,417.6,417.73,417.31,417.7,39049.0,417.6,417.73,417.31,417.7,39049.0
2018-07-11 13:55:00,417.61,418.1,417.37,417.57,41029.0,417.61,418.1,417.37,417.57,41029.0
2018-07-11 14:00:00,417.57,418.4,417.56,417.73,40224.0,417.57,418.4,417.56,417.73,40224.0
2018-07-11 14:05:00,417.77,418.15,417.33,417.41,34390.0,417.77,418.15,417.33,417.41,34390.0
2018-07-11 14:10:00,417.45,417.45,416.7,416.87,103107.0,417.45,417.45,416.7,416.87,103107.0
2018-07-11 14:15:00,416.85,417.12,416.41,416.91,57439.0,416.85,417.12,416.41,416.91,57439.0
2018-07-11 14:20:00,416.87,417.94,416.85,417.5,78933.0,416.87,417.94,416.85,417.5,78933.0
2018-07-11 14:25:00,417.51,417.88,417.41,417.63,17722.0,417.51,417.88,417.41,417.63,17722.0
2018-07-11 14:30:00,417.76,418.16,417.68,417.7,56781.0,417.76,418.16,417.68,417.7,56781.0
2018-07-11 14:35:00,417.77,418.05,417.59,417.8,25671.0,417.77,418.05,417.59,417.8,25671.0
2018-07-11 14:40:00,417.82,418.16,417.71,418.11,46352.0,417.82,418.16,417.71,418.11,46352.0
2018-07-11 14:45:00,418.09,418.61,417.76,417.91,54860.0,418.09,418.61,417.76,417.91,54860.0
2018-07-11 14:50:00,417.8,418.19,417.61,418.12,37038.0,417.8,418.19,417.61,418.12,37038.0
2018-07-11 14:55:00,418.19,418.2,417.35,417.68,30948.0,418.19,418.2,417.35,417.68,30948.0
2018-07-11 15:00:00,417.66,418.02,417.44,417.76,29678.0,417.66,418.02,417.44,417.76,29678.0
2018-07-11 15:05:00,417.84,418.06,417.59,417.88,23612.0,417.84,418.06,417.59,417.88,23612.0
2018-07-11 15:10:00,417.9,418.06,417.61,417.93,33530.0,417.9,418.06,417.61,417.93,33530.0
2018-07-11 15:15:00,417.91,418.0,417.41,417.7,38029.0,417.91,418.0,417.41,417.7,38029.0
2018-07-11 15:20:00,417.66,417.87,417.2,417.73,35848.0,417.66,417.87,417.2,417.73,35848.0
2018-07-11 15:25:00,417.76,417.8,417.45,417.52,28658.0,417.76,417.8,417.45,417.52,28658.0
2018-07-11 15:30:00,417.56,418.37,417.56,418.37,81904.0,417.56,418.37,417.56,418.37,81904.0
2018-07-11 15:35:00,418.4,418.99,418.24,418.83,124480.0,418.4,418.99,418.24,418.83,124480.0
2018-07-11 15:40:00,418.83,419.33,418.75,418.93,144358.0,418.83,419.33,418.75,418.93,144358.0
2018-07-11 15:45:00,418.95,419.77,418.93,419.47,171128.0,418.95,419.77,418.93,419.47,171128.0
2018-07-11 15:50:00,419.39,419.44,418.57,418.73,137555.0,419.39,419.44,418.57,418.73,137555.0
2018-07-11 15:55:00,418.73,419.16,418.38,418.66,217118.0,418.73,419.16,418.38,418.66,217118.0
2018-07-12 09:30:00,415.16,415.97,413.2,414.39,670044.0,415.16,415.97,413.2,414.39,670044.0
2018-07-12 09:35:00,414.5,416.38,412.37,416.36,500514.0,414.5,416.38,412.37,416.36,500514.0
2018-07-12 09:40:00,416.35,416.75,415.46,416.73,355701.0,416.35,416.75,415.46,416.73,355701.0
2018-07-12 09:45:00,416.73,416.79,414.35,414.6,254133.0,416.73,416.79,414.35,414.6,254133.0
2018-07-12 09:50:00,414.51,415.0,414.19,414.71,150919.0,414.51,415.0,414.19,414.71,150919.0
2018-07-12 09:55:00,414.71,415.5,414.11,414.11,123725.0,414.71,415.5,414.11,414.11,123725.0
2018-07-12 10:00:00,414.16,414.71,412.49,413.33,326982.0,414.16,414.71,412.49,413.33,326982.0
2018-07-12 10:05:00,413.33,413.58,408.95,410.87,532367.0,413.33,413.58,408.95,410.87,532367.0
2018-07-12 10:10:00,410.84,412.44,410.84,411.52,272558.0,410.84,412.44,410.84,411.52,272558.0
2018-07-12 10:15:00,411.47,412.7,411.38,411.55,133784.0,411.47,412.7,411.38,411.55,133784.0
2018-07-12 10:20:00,411.63,412.12,410.55,410.67,156281.0,411.63,412.12,410.55,410.67,156281.0
2018-07-12 10:25:00,410.65,411.75,410.28,411.28,176219.0,410.65,411.75,410.28,411.28,176219.0
2018-07-12 10:30:00,411.38,411.39,410.5,410.77,116437.0,411.38,411.39,410.5,410.77,116437.0
2018-07-12 10:35:00,410.72,411.16,410.21,411.07,124378.0,410.72,411.16,410.21,411.07,124378.0
2018-07-12 10:40:00,411.07,411.55,410.05,410.84,113166.0,411.07,411.55,410.05,410.84,113166.0
2018-07-12 10:45:00,410.79,411.51,410.28,410.99,124556.0,410.79,411.51,410.28,410.99,124556.0
2018-07-12 10:50:00,410.91,411.29,410.21,411.15,126025.0,410.91,411.29,410.21,411.15,126025.0
2018-07-12 10:55:00,411.18,411.28,410.6,410.61,52753.0,411.18,411.28,410.6,410.61,52753.0
2018-07-12 11:00:00,410.6,410.92,410.48,410.69,85283.0,410.6,410.92,410.48,410.69,85283.0
2018-07-12 11:05:00,410.7,410.81,408.75,409.1,254958.0,410.7,410.81,408.75,409.1,254958.0
2018-07-12 11:10:00,408.99,409.34,407.8,409.3,250490.0,408.99,409.34,407.8,409.3,250490.0
2018-07-12 11:15:00,409.16,409.4,408.21,409.22,125055.0,409.16,409.4,408.21,409.22,125055.0
2018-07-12 11:20:00,409.29,409.45,408.9,409.21,83570.0,409.29,409.45,408.9,409.21,83570.0
2018-07-12 11:25:00,409.22,410.19,409.0,410.11,106203.0,409.22,410.19,409.0,410.11,106203.0
2018-07-12 11:30:00,410.16,410.88,409.98,410.36,138233.0,410.16,410.88,409.98,410.36,138233.0
2018-07-12 11:35:00,410.36,410.41,409.31,409.63,106736.0,410.36,410.41,409.31,409.63,106736.0
2018-07-12 11:40:00,409.73,409.87,409.09,409.61,60148.0,409.73,409.87,409.09,409.61,60148.0
2018-07-12 11:45:00,409.65,410.22,409.11,410.04,77887.0,409.65,410.22,409.11,410.04,77887.0
2018-07-12 11:50:00,410.0,410.72,409.94,410.49,74721.0,410.0,410.72,409.94,410.49,74721.0
2018-07-12 11:55:00,410.51,411.0,410.22,410.97,52852.0,410.51,411.0,410.22,410.97,52852.0
2018-07-12 12:00:00,411.04,411.5,410.8,411.09,83826.0,411.04,411.5,410.8,411.09,83826.0
2018-07-12 12:05:00,411.07,411.97,410.9,411.88,94776.0,411.07,411.97,410.9,411.88,94776.0
2018-07-12 12:10:00,411.85,412.93,411.75,412.77,192851.0,411.85,412.93,411.75,412.77,192851.0
2018-07-12 12:15:00,412.71,412.73,411.8,412.46,104366.0,412.71,412.73,411.8,412.46,104366.0
2018-07-12 12:20:00,412.38,412.65,411.64,411.94,80141.0,412.38,412.65,411.64,411.94,80141.0
2018-07-12 12:25:00,412.06,412.3,411.87,412.25,52339.0,412.06,412.3,411.87,412.25,52339.0
2018-07-12 12:30:00,412.19,412.25,410.93,410.93,117964.0,412.19,412.25,410.93,410.93,117964.0
2018-07-12 12:35:00,410.98,411.24,410.8,411.14,69033.0,410.98,411.24,410.8,411.14,69033.0
2018-07-12 12:40:00,411.15,411.18,410.39,410.58,61140.0,411.15,411.18,410.39,410.58,61140.0
2018-07-12 12:45:00,410.53,410.95,410.28,410.74,75867.0,410.53,410.95,410.28,410.74,75867.0
2018-07-12 12:50:00,410.66,410.73,409.91,410.23,79362.0,410.66,410.73,409.91,410.23,79362.0
2018-07-12 12:55:00,410.15,410.5,409.62,409.85,57872.0,410.15,410.5,409.62,409.85,57872.0
2018-07-12 13:00:00,409.9,410.5,409.75,409.94,64865.0,409.9,410.5,409.75,409.94,64865.0
2018-07-12 13:05:00,409.89,410.0,409.07,409.61,106992.0,409.89,410.0,409.07,409.61,106992.0
2018-07-12 13:10:00,409.61,410.14,409.56,409.94,41748.0,409.61,410.14,409.56,409.94,41748.0
2018-07-12 13:15:00,409.94,410.54,409.66,410.35,29550.0,409.94,410.54,409.66,410.35,29550.0
2018-07-12 13:20:00,410.34,411.27,410.2,410.91,61184.0,410.34,411.27,410.2,410.91,61184.0
2018-07-12 13:25:00,410.99,411.7,410.99,411.43,76045.0,410.99,411.7,410.99,411.43,76045.0
2018-07-12 13:30:00,411.5,411.69,411.07,411.24,40781.0,411.5,411.69,411.07,411.24,40781.0
2018-07-12 13:35:00,411.31,412.2,411.16,412.13,83404.0,411.31,412.2,411.16,412.13,83404.0
2018-07-12 13:40:00,412.13,412.54,412.0,412.07,95595.0,412.13,412.54,412.0,412.07,95595.0
2018-07-12 13:45:00,412.21,412.21,411.46,411.58,68136.0,412.21,412.21,411.46,411.58,68136.0
2018-07-12 13:50:00,411.46,411.95,411.25,411.67,34051.0,411.46,411.95,411.25,411.67,34051.0
2018-07-12 13:55:00,411.66,412.06,411.5,411.74,47380.0,411.66,412.06,411.5,411.74,47380.0
2018-07-12 14:00:00,411.75,411.85,411.25,411.66,32333.0,411.75,411.85,411.25,411.66,32333.0
2018-07-12 14:05:00,411.66,411.74,411.31,411.35,25974.0,411.66,411.74,411.31,411.35,25974.0
2018-07-12 14:10:00,411.47,412.18,411.44,411.61,54761.0,411.47,412.18,411.44,411.61,54761.0
2018-07-12 14:15:00,411.71,411.83,411.14,411.68,52217.0,411.71,411.83,411.14,411.68,52217.0
2018-07-12 14:20:00,411.68,412.91,411.6,412.39,120991.0,411.68,412.91,411.6,412.39,120991.0
2018-07-12 14:25:00,412.38,412.95,412.33,412.89,67429.0,412.38,412.95,412.33,412.89,67429.0
2018-07-12 14:30:00,412.93,414.06,412.8,413.77,158840.0,412.93,414.06,412.8,413.77,158840.0
2018-07-12 14:35:00,413.79,413.94,413.18,413.49,92315.0,413.79,413.94,413.18,413.49,92315.0
2018-07-12 14:40:00,413.3,413.4,412.55,412.81,74496.0,413.3,413.4,412.55,412.81,74496.0
2018-07-12 14:45:00,412.81,413.01,412.66,412.95,40487.0,412.81,413.01,412.66,412.95,40487.0
2018-07-12 14:50:00,412.92,413.0,412.65,412.78,42423.0,412.92,413.0,412.65,412.78,42423.0
2018-07-12 14:55:00,412.72,412.88,412.17,412.39,69872.0,412.72,412.88,412.17,412.39,69872.0
2018-07-12 15:00:00,412.4,413.2,412.38,413.05,78173.0,412.4,413.2,412.38,413.05,78173.0
2018-07-12 15:05:00,413.05,413.29,412.62,412.62,57591.0,413.05,413.29,412.62,412.62,57591.0
2018-07-12 15:10:00,412.62,412.63,411.87,412.39,94725.0,412.62,412.63,411.87,412.39,94725.0
2018-07-12 15:15:00,412.39,412.44,411.77,411.79,46727.0,412.39,412.44,411.77,411.79,46727.0
2018-07-12 15:20:00,411.77,411.93,410.66,411.21,82212.0,411.77,411.93,410.66,411.21,82212.0
2018-07-12 15:25:00,411.27,412.49,411.12,412.49,59751.0,411.27,412.49,411.12,412.49,59751.0
2018-07-12 15:30:00,412.43,412.98,412.33,412.78,83255.0,412.43,412.98,412.33,412.78,83255.0
2018-07-12 15:35:00,412.8,412.9,412.29,412.38,56544.0,412.8,412.9,412.29,412.38,56544.0
2018-07-12 15:40:00,412.34,412.84,412.12,412.61,86084.0,412.34,412.84,412.12,412.61,86084.0
2018-07-12 15:45:00,412.69,413.31,412.52,413.31,110829.0,412.69,413.31,412.52,413.31,110829.0
2018-07-12 15:50:00,413.29,413.78,413.1,413.53,137084.0,413.29,413.78,413.1,413.53,137084.0
2018-07-12 15:55:00,413.54,413.75,413.03,413.49,250816.0,413.54,413.75,413.03,413.49,250816.0
2018-07-13 09:30:00,409.04,410.0,406.8,409.15,545961.0,409.04,410.0,406.8,409.15,545961.0
2018-07-13 09:35:00,409.12,409.62,406.32,407.0,330009.0,409.12,409.62,406.32,407.0,330009.0
2018-07-13 09:40:00,407.01,407.62,401.85,403.28,671427.0,407.01,407.62,401.85,403.28,671427.0
2018-07-13 09:45:00,403.53,403.72,401.22,403.44,322788.0,403.53,403.72,401.22,403.44,322788.0
2018-07-13 09:50:00,403.35,403.57,398.55,398.73,540159.0,403.35,403.57,398.55,398.73,540159.0
2018-07-13 09:55:00,398.72,398.83,395.58,398.56,557909.0,398.72,398.83,395.58,398.56,557909.0
2018-07-13 10:00:00,398.47,400.5,397.71,400.31,398804.0,398.47,400.5,397.71,400.31,398804.0
2018-07-13 10:05:00,400.31,400.59,398.78,399.5,254662.0,400.31,400.59,398.78,399.5,254662.0
2018-07-13 10:10:00,399.6,399.93,397.92,398.54,186398.0,399.6,399.93,397.92,398.54,186398.0
2018-07-13 10:15:00,398.55,399.14,397.57,397.69,148164.0,398.55,399.14,397.57,397.69,148164.0
2018-07-13 10:20:00,397.65,401.38,397.62,401.1,278157.0,397.65,401.38,397.62,401.1,278157.0
2018-07-13 10:25:00,401.11,403.0,401.05,401.62,355280.0,401.11,403.0,401.05,401.62,355280.0
2018-07-13 10:30:00,401.62,401.81,400.0,400.11,214946.0,401.62,401.81,400.0,400.11,214946.0
2018-07-13 10:35:00,400.12,401.68,400.05,401.38,150560.0,400.12,401.68,400.05,401.38,150560.0
2018-07-13 10:40:00,401.46,401.74,400.0,400.2,135579.0,401.46,401.74,400.0,400.2,135579.0
2018-07-13 10:45:00,400.15,401.26,400.0,400.21,133400.0,400.15,401.26,400.0,400.21,133400.0
2018-07-13 10:50:00,400.3,401.32,400.0,401.06,113365.0,400.3,401.32,400.0,401.06,113365.0
2018-07-13 10:55:00,400.99,401.19,399.09,399.76,187936.0,400.99,401.19,399.09,399.76,187936.0
2018-07-13 11:00:00,399.62,400.46,399.23,400.23,94043.0,399.62,400.46,399.23,400.23,94043.0
2018-07-13 11:05:00,400.22,400.92,400.03,400.07,119226.0,400.22,400.92,400.03,400.07,119226.0
2018-07-13 11:10:00,400.09,400.62,400.0,400.54,106779.0,400.09,400.62,400.0,400.54,106779.0
2018-07-13 11:15:00,400.55,401.89,400.53,401.66,173590.0,400.55,401.89,400.53,401.66,173590.0
2018-07-13 11:20:00,401.62,401.62,400.63,401.31,95084.0,401.62,401.62,400.63,401.31,95084.0
2018-07-13 11:25:00,401.3,401.5,401.03,401.18,92416.0,401.3,401.5,401.03,401.18,92416.0
2018-07-13 11:30:00,401.17,401.44,399.91,400.57,128155.0,401.17,401.44,399.91,400.57,128155.0
2018-07-13 11:35:00,400.66,400.82,399.8,399.83,88265.0,400.66,400.82,399.8,399.83,88265.0
2018-07-13 11:40:00,399.91,400.08,398.63,399.0,175689.0,399.91,400.08,398.63,399.0,175689.0
2018-07-13 11:45:00,399.07,399.68,398.8,399.68,88406.0,399.07,399.68,398.8,399.68,88406.0
2018-07-13 11:50:00,399.51,400.73,399.5,400.67,105262.0,399.51,400.73,399.5,400.67,105262.0
2018-07-13 11:55:00,400.68,401.05,400.0,400.7,99737.0,400.68,401.05,400.0,400.7,99737.0
2018-07-13 12:00:00,400.66,401.54,400.2,401.4,92862.0,400.66,401.54,400.2,401.4,92862.0
2018-07-13 12:05:00,401.41,401.57,400.88,401.04,73467.0,401.41,401.57,400.88,401.04,73467.0
2018-07-13 12:10:00,401.08,401.6,400.91,401.25,55275.0,401.08,401.6,400.91,401.25,55275.0
2018-07-13 12:15:00,401.3,401.84,401.08,401.14,60384.0,401.3,401.84,401.08,401.14,60384.0
2018-07-13 12:20:00,401.13,401.18,400.13,400.3,51219.0,401.13,401.18,400.13,400.3,51219.0
2018-07-13 12:25:00,400.22,400.63,399.95,400.53,79721.0,400.22,400.63,399.95,400.53,79721.0
2018-07-13 12:30:00,400.47,400.51,399.79,399.93,57616.0,400.47,400.51,399.79,399.93,57616.0
2018-07-13 12:35:00,399.93,400.29,399.75,399.82,41099.0,399.93,400.29,399.75,399.82,41099.0
2018-07-13 12:40:00,399.79,400.5,399.78,400.38,78446.0,399.79,400.5,399.78,400.38,78446.0
2018-07-13 12:45:00,400.37,400.7,400.11,400.33,54045.0,400.37,400.7,400.11,400.33,54045.0
2018-07-13 12:50:00,400.44,400.44,399.55,399.64,65232.0,400.44,400.44,399.55,399.64,65232.0
2018-07-13 12:55:00,399.59,400.29,399.5,400.28,57395.0,399.59,400.29,399.5,400.28,57395.0
2018-07-13 13:00:00,400.23,400.3,399.54,399.81,39569.0,400.23,400.3,399.54,399.81,39569.0
2018-07-13 13:05:00,399.89,399.91,399.3,399.4,66786.0,399.89,399.91,399.3,399.4,66786.0
2018-07-13 13:10:00,399.36,399.62,399.0,399.28,81730.0,399.36,399.62,399.0,399.28,81730.0
2018-07-13 13:15:00,399.37,399.46,398.8,399.11,76256.0,399.37,399.46,398.8,399.11,76256.0
2018-07-13 13:20:00,399.07,399.64,399.0,399.23,52142.0,399.07,399.64,399.0,399.23,52142.0
2018-07-13 13:25:00,399.28,399.28,398.58,398.92,130650.0,399.28,399.28,398.58,398.92,130650.0
2018-07-13 13:30:00,398.87,399.02,398.0,398.61,89690.0,398.87,399.02,398.0,398.61,89690.0
2018-07-13 13:35:00,398.59,399.3,398.43,398.92,61340.0,398.59,399.3,398.43,398.92,61340.0
2018-07-13 13:40:00,398.92,399.02,398.52,398.78,51731.0,398.92,399.02,398.52,398.78,51731.0
2018-07-13 13:45:00,398.77,399.15,398.47,398.96,58875.0,398.77,399.15,398.47,398.96,58875.0
2018-07-13 13:50:00,398.95,399.55,398.92,399.55,65974.0,398.95,399.55,398.92,399.55,65974.0
2018-07-13 13:55:00,399.55,399.59,399.22,399.46,43784.0,399.55,399.59,399.22,399.46,43784.0
2018-07-13 14:00:00,399.46,399.6,399.03,399.31,36430.0,399.46,399.6,399.03,399.31,36430.0
2018-07-13 14:05:00,399.31,399.5,399.19,399.39,33791.0,399.31,399.5,399.19,399.39,33791.0
2018-07-13 14:10:00,399.4,399.48,398.94,399.33,51433.0,399.4,399.48,398.94,399.33,51433.0
2018-07-13 14:15:00,399.37,399.54,399.26,399.33,38503.0,399.37,399.54,399.26,399.33,38503.0
2018-07-13 14:20:00,399.29,399.52,399.09,399.42,41424.0,399.29,399.52,399.09,399.42,41424.0
2018-07-13 14:25:00,399.42,399.42,398.5,398.88,75289.0,399.42,399.42,398.5,398.88,75289.0
2018-07-13 14:30:00,398.81,399.15,398.67,398.67,43113.0,398.81,399.15,398.67,398.67,43113.0
2018-07-13 14:35:00,398.67,398.74,398.54,398.57,45518.0,398.67,398.74,398.54,398.57,45518.0
2018-07-13 14:40:00,398.64,398.67,397.99,398.27,123295.0,398.64,398.67,397.99,398.27,123295.0
2018-07-13 14:45:00,398.27,398.55,398.0,398.39,85090.0,398.27,398.55,398.0,398.39,85090.0
2018-07-13 14:50:00,398.35,398.61,398.0,398.16,70917.0,398.35,398.61,398.0,398.16,70917.0
2018-07-13 14:55:00,398.17,398.18,397.44,397.48,155745.0,398.17,398.18,397.44,397.48,155745.0
2018-07-13 15:00:00,397.5,398.1,397.47,397.91,87194.0,397.5,398.1,397.47,397.91,87194.0
2018-07-13 15:05:00,397.93,397.97,397.3,397.71,72199.0,397.93,397.97,397.3,397.71,72199.0
2018-07-13 15:10:00,397.73,397.78,397.3,397.73,54764.0,397.73,397.78,397.3,397.73,54764.0
2018-07-13 15:15:00,397.74,397.87,397.59,397.65,42692.0,397.74,397.87,397.59,397.65,42692.0
2018-07-13 15:20:00,397.66,398.1,397.61,398.06,84314.0,397.66,398.1,397.61,398.06,84314.0
2018-07-13 15:25:00,398.06,398.11,397.8,397.94,80455.0,398.06,398.11,397.8,397.94,80455.0
2018-07-13 15:30:00,397.93,398.08,397.0,397.47,159910.0,397.93,398.08,397.0,397.47,159910.0
2018-07-13 15:35:00,397.44,397.63,397.0,397.08,148705.0,397.44,397.63,397.0,397.08,148705.0
2018-07-13 15:40:00,397.08,397.09,396.0,396.09,215579.0,397.08,397.09,396.0,396.09,215579.0
2018-07-13 15:45:00,396.03,396.43,395.5,396.38,288716.0,396.03,396.43,395.5,396.38,288716.0
2018-07-13 15:50:00,396.39,396.83,395.08,395.23,312551.0,396.39,396.83,395.08,395.23,312551.0
2018-07-13 15:55:00,395.23,396.03,395.11,395.76,479914.0,395.23,396.03,395.11,395.76,479914.0
2018-07-16 09:30:00,398.46,402.17,397.01,401.02,667877.0,398.46,402.17,397.01,401.02,667877.0
2018-07-16 09:35:00,401.19,403.36,400.04,402.15,418069.0,401.19,403.36,400.04,402.15,418069.0
2018-07-16 09:40:00,402.1,402.97,400.77,400.84,257476.0,402.1,402.97,400.77,400.84,257476.0
2018-07-16 09:45:00,400.8,400.97,398.51,399.47,307976.0,400.8,400.97,398.51,399.47,307976.0
2018-07-16 09:50:00,399.35,401.16,398.75,399.93,253032.0,399.35,401.16,398.75,399.93,253032.0
2018-07-16 09:55:00,399.97,400.39,398.8,399.64,164652.0,399.97,400.39,398.8,399.64,164652.0
2018-07-16 10:00:00,399.68,400.0,398.41,398.69,171382.0,399.68,400.0,398.41,398.69,171382.0
2018-07-16 10:05:00,398.68,398.88,396.75,397.67,240002.0,398.68,398.88,396.75,397.67,240002.0
2018-07-16 10:10:00,397.66,397.93,395.26,395.28,225688.0,397.66,397.93,395.26,395.28,225688.0
2018-07-16 10:15:00,395.27,396.41,393.15,393.25,395479.0,395.27,396.41,393.15,393.25,395479.0
2018-07-16 10:20:00,393.16,394.0,392.32,392.99,300752.0,393.16,394.0,392.32,392.99,300752.0
2018-07-16 10:25:00,393.04,395.76,393.03,395.17,252108.0,393.04,395.76,393.03,395.17,252108.0
2018-07-16 10:30:00,395.24,396.5,394.72,395.14,208867.0,395.24,396.5,394.72,395.14,208867.0
2018-07-16 10:35:00,395.02,395.42,393.82,394.3,200887.0,395.02,395.42,393.82,394.3,200887.0
2018-07-16 10:40:00,394.34,394.61,393.35,393.87,153601.0,394.34,394.61,393.35,393.87,153601.0
2018-07-16 10:45:00,393.84,393.91,392.78,393.12,140058.0,393.84,393.91,392.78,393.12,140058.0
2018-07-16 10:50:00,393.02,393.73,392.52,393.07,132077.0,393.02,393.73,392.52,393.07,132077.0
2018-07-16 10:55:00,393.06,393.22,391.88,392.07,163535.0,393.06,393.22,391.88,392.07,163535.0
2018-07-16 11:00:00,392.06,393.6,391.75,393.3,180466.0,392.06,393.6,391.75,393.3,180466.0
2018-07-16 11:05:00,393.34,393.82,392.47,393.17,119542.0,393.34,393.82,392.47,393.17,119542.0
2018-07-16 11:10:00,393.09,395.51,393.0,395.2,178347.0,393.09,395.51,393.0,395.2,178347.0
2018-07-16 11:15:00,395.01,396.49,394.49,395.38,198254.0,395.01,396.49,394.49,395.38,198254.0
2018-07-16 11:20:00,395.36,396.08,395.21,395.55,145957.0,395.36,396.08,395.21,395.55,145957.0
2018-07-16 11:25:00,395.57,396.18,394.95,395.43,118180.0,395.57,396.18,394.95,395.43,118180.0
2018-07-16 11:30:00,395.5,396.2,395.0,395.76,85332.0,395.5,396.2,395.0,395.76,85332.0
2018-07-16 11:35:00,395.66,396.56,395.26,396.42,92356.0,395.66,396.56,395.26,396.42,92356.0
2018-07-16 11:40:00,396.52,397.63,396.38,397.24,185430.0,396.52,397.63,396.38,397.24,185430.0
2018-07-16 11:45:00,397.16,398.26,396.92,398.09,224237.0,397.16,398.26,396.92,398.09,224237.0
2018-07-16 11:50:00,398.1,398.48,397.5,397.69,129981.0,398.1,398.48,397.5,397.69,129981.0
2018-07-16 11:55:00,397.77,398.3,396.85,396.9,79018.0,397.77,398.3,396.85,396.9,79018.0
2018-07-16 12:00:00,396.89,397.13,396.19,396.42,110417.0,396.89,397.13,396.19,396.42,110417.0
2018-07-16 12:05:00,396.47,396.98,396.12,396.83,68788.0,396.47,396.98,396.12,396.83,68788.0
2018-07-16 12:10:00,396.93,398.19,396.53,397.95,96360.0,396.93,398.19,396.53,397.95,96360.0
2018-07-16 12:15:00,397.9,397.9,397.36,397.44,41092.0,397.9,397.9,397.36,397.44,41092.0
2018-07-16 12:20:00,397.43,398.92,397.43,398.88,110382.0,397.43,398.92,397.43,398.88,110382.0
2018-07-16 12:25:00,398.82,398.86,397.79,397.85,97379.0,398.82,398.86,397.79,397.85,97379.0
2018-07-16 12:30:00,397.9,397.9,397.01,397.53,77030.0,397.9,397.9,397.01,397.53,77030.0
2018-07-16 12:35:00,397.5,397.56,396.82,396.9,62777.0,397.5,397.56,396.82,396.9,62777.0
2018-07-16 12:40:00,396.88,396.98,395.92,396.56,94332.0,396.88,396.98,395.92,396.56,94332.0
2018-07-16 12:45:00,396.52,397.12,396.3,396.84,81991.0,396.52,397.12,396.3,396.84,81991.0
2018-07-16 12:50:00,396.79,397.24,396.66,397.14,101972.0,396.79,397.24,396.66,397.14,101972.0
2018-07-16 12:55:00,397.25,398.27,397.17,397.67,164531.0,397.25,398.27,397.17,397.67,164531.0
2018-07-16 13:00:00,397.74,398.17,397.5,397.94,59056.0,397.74,398.17,397.5,397.94,59056.0
2018-07-16 13:05:00,398.0,398.88,397.97,398.58,117371.0,398.0,398.88,397.97,398.58,117371.0
2018-07-16 13:10:00,398.61,399.15,398.27,398.46,139593.0,398.61,399.15,398.27,398.46,139593.0
2018-07-16 13:15:00,398.4,399.5,398.4,399.45,118686.0,398.4,399.5,398.4,399.45,118686.0
2018-07-16 13:20:00,399.44,399.56,398.69,399.06,88460.0,399.44,399.56,398.69,399.06,88460.0
2018-07-16 13:25:00,399.06,399.4,398.11,398.55,103716.0,399.06,399.4,398.11,398.55,103716.0
2018-07-16 13:30:00,398.6,399.28,398.36,399.25,72174.0,398.6,399.28,398.36,399.25,72174.0
2018-07-16 13:35:00,399.25,400.25,399.21,399.82,192015.0,399.25,400.25,399.21,399.82,192015.0
2018-07-16 13:40:00,399.83,400.4,399.55,400.26,71850.0,399.83,400.4,399.55,400.26,71850.0
2018-07-16 13:45:00,400.28,400.6,399.8,399.88,121108.0,400.28,400.6,399.8,399.88,121108.0
2018-07-16 13:50:00,399.86,400.0,398.73,399.17,140052.0,399.86,400.0,398.73,399.17,140052.0
2018-07-16 13:55:00,399.18,399.34,398.46,399.29,81149.0,399.18,399.34,398.46,399.29,81149.0
2018-07-16 14:00:00,399.28,399.74,398.5,398.61,73233.0,399.28,399.74,398.5,398.61,73233.0
2018-07-16 14:05:00,398.66,398.78,398.33,398.71,137275.0,398.66,398.78,398.33,398.71,137275.0
2018-07-16 14:10:00,398.64,398.97,398.0,398.6,111927.0,398.64,398.97,398.0,398.6,111927.0
2018-07-16 14:15:00,398.51,399.72,398.48,399.6,74432.0,398.51,399.72,398.48,399.6,74432.0
2018-07-16 14:20:00,399.64,399.84,399.04,399.54,94083.0,399.64,399.84,399.04,399.54,94083.0
2018-07-16 14:25:00,399.54,399.98,399.25,399.34,98523.0,399.54,399.98,399.25,399.34,98523.0
2018-07-16 14:30:00,399.35,399.7,399.0,399.33,95862.0,399.35,399.7,399.0,399.33,95862.0
2018-07-16 14:35:00,399.34,399.36,398.7,398.93,70571.0,399.34,399.36,398.7,398.93,70571.0
2018-07-16 14:40:00,398.93,398.98,398.0,398.69,137359.0,398.93,398.98,398.0,398.69,137359.0
2018-07-16 14:45:00,398.71,398.78,397.89,398.07,133507.0,398.71,398.78,397.89,398.07,133507.0
2018-07-16 14:50:00,398.1,398.13,396.93,397.3,195393.0,398.1,398.13,396.93,397.3,195393.0
2018-07-16 14:55:00,397.33,397.4,396.15,396.28,168541.0,397.33,397.4,396.15,396.28,168541.0
2018-07-16 15:00:00,396.38,396.99,395.98,396.99,163256.0,396.38,396.99,395.98,396.99,163256.0
2018-07-16 15:05:00,396.94,398.0,396.74,398.0,288377.0,396.94,398.0,396.74,398.0,288377.0
2018-07-16 15:10:00,397.97,399.2,397.84,398.9,213057.0,397.97,399.2,397.84,398.9,213057.0
2018-07-16 15:15:00,398.96,400.0,398.78,399.44,329158.0,398.96,400.0,398.78,399.44,329158.0
2018-07-16 15:20:00,399.45,399.99,398.86,399.55,177711.0,399.45,399.99,398.86,399.55,177711.0
2018-07-16 15:25:00,399.55,399.58,398.84,399.08,171955.0,399.55,399.58,398.84,399.08,171955.0
2018-07-16 15:30:00,399.06,400.44,398.96,399.34,254074.0,399.06,400.44,398.96,399.34,254074.0
2018-07-16 15:35:00,399.34,400.73,399.05,399.63,247102.0,399.34,400.73,399.05,399.63,247102.0
2018-07-16 15:40:00,399.59,400.0,399.55,400.0,241277.0,399.59,400.0,399.55,400.0,241277.0
2018-07-16 15:45:00,399.97,401.75,399.9,401.32,548619.0,399.97,401.75,399.9,401.32,548619.0
2018-07-16 15:50:00,401.28,401.85,400.04,400.12,341641.0,401.28,401.85,400.04,400.12,341641.0
2018-07-16 15:55:00,400.14,400.53,399.61,400.39,545014.0,400.14,400.53,399.61,400.39,545014.0
2018-07-17 09:30:00,347.03,348.5,344.01,346.24,2227484.0,347.03,348.5,344.01,346.24,2227484.0
2018-07-17 09:35:00,346.35,351.57,346.21,351.57,1445652.0,346.35,351.57,346.21,351.57,1445652.0
2018-07-17 09:40:00,351.56,354.71,351.0,354.47,1456528.0,351.56,354.71,351.0,354.47,1456528.0
2018-07-17 09:45:00,354.44,355.0,351.66,352.56,869340.0,354.44,355.0,351.66,352.56,869340.0
2018-07-17 09:50:00,352.55,356.65,352.55,356.62,944838.0,352.55,356.65,352.55,356.62,944838.0
2018-07-17 09:55:00,356.6,358.94,355.38,358.92,1045891.0,356.6,358.94,355.38,358.92,1045891.0
2018-07-17 10:00:00,358.93,359.69,357.29,358.07,1020472.0,358.93,359.69,357.29,358.07,1020472.0
2018-07-17 10:05:00,358.08,362.15,357.5,362.0,1057126.0,358.08,362.15,357.5,362.0,1057126.0
2018-07-17 10:10:00,362.01,364.99,360.57,364.25,1294532.0,362.01,364.99,360.57,364.25,1294532.0
2018-07-17 10:15:00,364.28,365.65,363.06,364.11,1162782.0,364.28,365.65,363.06,364.11,1162782.0
2018-07-17 10:20:00,364.06,364.42,361.17,362.35,878777.0,364.06,364.42,361.17,362.35,878777.0
2018-07-17 10:25:00,362.38,362.7,360.5,362.07,663018.0,362.38,362.7,360.5,362.07,663018.0
2018-07-17 10:30:00,362.08,363.65,361.05,361.11,678443.0,362.08,363.65,361.05,361.11,678443.0
2018-07-17 10:35:00,361.11,363.7,361.1,362.73,555720.0,361.11,363.7,361.1,362.73,555720.0
2018-07-17 10:40:00,362.81,366.5,362.71,366.46,841142.0,362.81,366.5,362.71,366.46,841142.0
2018-07-17 10:45:00,366.46,367.32,365.6,366.35,623723.0,366.46,367.32,365.6,366.35,623723.0
2018-07-17 10:50:00,366.46,367.48,364.05,365.06,660763.0,366.46,367.48,364.05,365.06,660763.0
2018-07-17 10:55:00,365.04,366.13,364.2,365.49,447706.0,365.04,366.13,364.2,365.49,447706.0
2018-07-17 11:00:00,365.4,368.66,365.4,368.58,713626.0,365.4,368.66,365.4,368.58,713626.0
2018-07-17 11:05:00,368.55,368.58,366.36,367.71,595942.0,368.55,368.58,366.36,367.71,595942.0
2018-07-17 11:10:00,367.75,369.53,367.75,368.7,630748.0,367.75,369.53,367.75,368.7,630748.0
2018-07-17 11:15:00,368.61,369.72,368.16,368.68,441129.0,368.61,369.72,368.16,368.68,441129.0
2018-07-17 11:20:00,368.6,369.75,368.3,369.62,364191.0,368.6,369.75,368.3,369.62,364191.0
2018-07-17 11:25:00,369.62,369.75,367.81,368.66,458087.0,369.62,369.75,367.81,368.66,458087.0
2018-07-17 11:30:00,368.62,369.14,368.02,368.44,340089.0,368.62,369.14,368.02,368.44,340089.0
2018-07-17 11:35:00,368.5,368.77,367.61,368.74,380727.0,368.5,368.77,367.61,368.74,380727.0
2018-07-17 11:40:00,368.7,369.58,368.25,369.1,348380.0,368.7,369.58,368.25,369.1,348380.0
2018-07-17 11:45:00,369.1,372.39,368.88,372.0,617712.0,369.1,372.39,368.88,372.0,617712.0
2018-07-17 11:50:00,371.99,373.35,371.5,373.16,530037.0,371.99,373.35,371.5,373.16,530037.0
2018-07-17 11:55:00,373.24,376.0,373.0,375.89,712672.0,373.24,376.0,373.0,375.89,712672.0
2018-07-17 12:00:00,376.0,378.33,375.0,376.81,1077565.0,376.0,378.33,375.0,376.81,1077565.0
2018-07-17 12:05:00,376.77,379.65,376.24,379.41,939630.0,376.77,379.65,376.24,379.41,939630.0
2018-07-17 12:10:00,379.5,379.74,377.55,378.56,677959.0,379.5,379.74,377.55,378.56,677959.0
2018-07-17 12:15:00,378.59,383.56,378.46,383.01,1196556.0,378.59,383.56,378.46,383.01,1196556.0
2018-07-17 12:20:00,383.13,385.0,382.09,383.48,1062302.0,383.13,385.0,382.09,383.48,1062302.0
2018-07-17 12:25:00,383.33,384.45,382.25,382.31,815925.0,383.33,384.45,382.25,382.31,815925.0
2018-07-17 12:30:00,382.31,382.65,380.2,380.62,901225.0,382.31,382.65,380.2,380.62,901225.0
2018-07-17 12:35:00,380.42,383.33,380.42,381.74,581306.0,380.42,383.33,380.42,381.74,581306.0
2018-07-17 12:40:00,381.82,381.99,377.51,379.46,790700.0,381.82,381.99,377.51,379.46,790700.0
2018-07-17 12:45:00,379.45,380.89,378.56,380.31,578296.0,379.45,380.89,378.56,380.31,578296.0
2018-07-17 12:50:00,380.4,381.88,380.32,381.27,533785.0,380.4,381.88,380.32,381.27,533785.0
2018-07-17 12:55:00,381.31,381.58,379.5,379.83,432168.0,381.31,381.58,379.5,379.83,432168.0
2018-07-17 13:00:00,379.89,380.24,378.78,379.77,437981.0,379.89,380.24,378.78,379.77,437981.0
2018-07-17 13:05:00,379.78,381.35,379.78,381.11,324803.0,379.78,381.35,379.78,381.11,324803.0
2018-07-17 13:10:00,381.18,382.75,381.12,381.92,410203.0,381.18,382.75,381.12,381.92,410203.0
2018-07-17 13:15:00,381.94,381.98,380.33,381.42,313443.0,381.94,381.98,380.33,381.42,313443.0
2018-07-17 13:20:00,381.42,381.43,380.35,381.14,247635.0,381.42,381.43,380.35,381.14,247635.0
2018-07-17 13:25:00,381.18,381.94,380.73,381.5,186338.0,381.18,381.94,380.73,381.5,186338.0
2018-07-17 13:30:00,381.55,381.69,379.06,379.48,421952.0,381.55,381.69,379.06,379.48,421952.0
2018-07-17 13:35:00,379.42,380.75,378.84,380.22,468440.0,379.42,380.75,378.84,380.22,468440.0
2018-07-17 13:40:00,380.25,380.27,379.12,379.59,266747.0,380.25,380.27,379.12,379.59,266747.0
2018-07-17 13:45:00,379.53,379.7,378.61,379.22,338340.0,379.53,379.7,378.61,379.22,338340.0
2018-07-17 13:50:00,379.35,379.61,377.31,377.58,352859.0,379.35,379.61,377.31,377.58,352859.0
2018-07-17 13:55:00,377.56,377.69,375.5,376.72,665681.0,377.56,377.69,375.5,376.72,665681.0
2018-07-17 14:00:00,376.72,378.0,376.65,377.39,342418.0,376.72,378.0,376.65,377.39,342418.0
2018-07-17 14:05:00,377.36,379.24,377.01,378.71,328105.0,377.36,379.24,377.01,378.71,328105.0
2018-07-17 14:10:00,378.74,379.0,377.8,378.59,217661.0,378.74,379.0,377.8,378.59,217661.0
2018-07-17 14:15:00,378.64,379.38,377.5,377.72,219933.0,378.64,379.38,377.5,377.72,219933.0
2018-07-17 14:20:00,377.72,378.45,376.71,377.09,223846.0,377.72,378.45,376.71,377.09,223846.0
2018-07-17 14:25:00,377.11,377.62,376.64,377.42,213341.0,377.11,377.62,376.64,377.42,213341.0
2018-07-17 14:30:00,377.42,379.0,377.35,378.37,282554.0,377.42,379.0,377.35,378.37,282554.0
2018-07-17 14:35:00,378.38,379.0,377.8,377.97,192547.0,378.38,379.0,377.8,377.97,192547.0
2018-07-17 14:40:00,377.94,378.73,377.35,378.38,179533.0,377.94,378.73,377.35,378.38,179533.0
2018-07-17 14:45:00,378.39,378.45,377.71,378.03,126733.0,378.39,378.45,377.71,378.03,126733.0
2018-07-17 14:50:00,378.08,378.12,377.52,377.62,176814.0,378.08,378.12,377.52,377.62,176814.0
2018-07-17 14:55:00,377.61,377.62,375.5,375.71,420213.0,377.61,377.62,375.5,375.71,420213.0
2018-07-17 15:00:00,375.75,376.94,375.4,376.75,345830.0,375.75,376.94,375.4,376.75,345830.0
2018-07-17 15:05:00,376.82,377.72,376.72,377.63,253938.0,376.82,377.72,376.72,377.63,253938.0
2018-07-17 15:10:00,377.58,378.6,377.29,378.37,313730.0,377.58,378.6,377.29,378.37,313730.0
2018-07-17 15:15:00,378.41,379.64,378.26,379.2,379071.0,378.41,379.64,378.26,379.2,379071.0
2018-07-17 15:20:00,379.2,382.49,379.16,382.49,584258.0,379.2,382.49,379.16,382.49,584258.0
2018-07-17 15:25:00,382.42,382.67,380.0,380.17,538642.0,382.42,382.67,380.0,380.17,538642.0
2018-07-17 15:30:00,380.19,381.2,379.3,380.88,380569.0,380.19,381.2,379.3,380.88,380569.0
2018-07-17 15:35:00,380.85,381.12,379.66,380.3,324064.0,380.85,381.12,379.66,380.3,324064.0
2018-07-17 15:40:00,380.28,380.82,380.07,380.52,265612.0,380.28,380.82,380.07,380.52,265612.0
2018-07-17 15:45:00,380.53,380.65,380.0,380.3,345247.0,380.53,380.65,380.0,380.3,345247.0
2018-07-17 15:50:00,380.3,380.6,378.86,380.3,541528.0,380.3,380.6,378.86,380.3,541528.0
2018-07-17 15:55:00,380.28,380.28,379.2,379.49,631037.0,380.28,380.28,379.2,379.49,631037.0
2018-07-18 09:30:00,381.38,383.13,379.16,379.27,910404.0,381.38,383.13,379.16,379.27,910404.0
2018-07-18 09:35:00,379.25,379.5,375.13,377.33,777948.0,379.25,379.5,375.13,377.33,777948.0
2018-07-18 09:40:00,377.46,377.46,373.5,375.16,653852.0,377.46,377.46,373.5,375.16,653852.0
2018-07-18 09:45:00,375.25,377.5,374.49,376.89,479061.0,375.25,377.5,374.49,376.89,479061.0
2018-07-18 09:50:00,376.83,377.79,375.04,375.04,349045.0,376.83,377.79,375.04,375.04,349045.0
2018-07-18 09:55:00,375.12,376.9,374.4,376.73,305641.0,375.12,376.9,374.4,376.73,305641.0
2018-07-18 10:00:00,376.61,377.8,376.26,376.9,315368.0,376.61,377.8,376.26,376.9,315368.0
2018-07-18 10:05:00,376.9,377.57,375.53,376.77,274901.0,376.9,377.57,375.53,376.77,274901.0
2018-07-18 10:10:00,376.78,377.48,375.08,375.41,224955.0,376.78,377.48,375.08,375.41,224955.0
2018-07-18 10:15:00,375.33,375.61,373.63,374.54,369696.0,375.33,375.61,373.63,374.54,369696.0
2018-07-18 10:20:00,374.62,374.8,372.35,372.49,411750.0,374.62,374.8,372.35,372.49,411750.0
2018-07-18 10:25:00,372.53,374.5,372.46,373.95,291229.0,372.53,374.5,372.46,373.95,291229.0
2018-07-18 10:30:00,373.9,374.99,373.75,374.01,145905.0,373.9,374.99,373.75,374.01,145905.0
2018-07-18 10:35:00,374.07,374.07,372.86,373.72,210760.0,374.07,374.07,372.86,373.72,210760.0
2018-07-18 10:40:00,373.69,376.24,373.64,376.11,273548.0,373.69,376.24,373.64,376.11,273548.0
2018-07-18 10:45:00,376.13,376.74,375.39,376.39,308317.0,376.13,376.74,375.39,376.39,308317.0
2018-07-18 10:50:00,376.37,376.74,375.13,375.74,197745.0,376.37,376.74,375.13,375.74,197745.0
2018-07-18 10:55:00,375.75,376.99,375.61,376.43,185846.0,375.75,376.99,375.61,376.43,185846.0
2018-07-18 11:00:00,376.42,377.4,376.11,377.21,234062.0,376.42,377.4,376.11,377.21,234062.0
2018-07-18 11:05:00,377.3,377.7,377.08,377.33,263171.0,377.3,377.7,377.08,377.33,263171.0
2018-07-18 11:10:00,377.34,377.52,376.88,377.16,116954.0,377.34,377.52,376.88,377.16,116954.0
2018-07-18 11:15:00,377.19,379.5,377.18,378.99,349455.0,377.19,379.5,377.18,378.99,349455.0
2018-07-18 11:20:00,378.96,379.32,378.06,378.15,167189.0,378.96,379.32,378.06,378.15,167189.0
2018-07-18 11:25:00,378.27,379.17,378.2,378.8,113655.0,378.27,379.17,378.2,378.8,113655.0
2018-07-18 11:30:00,378.74,380.03,378.52,379.76,247351.0,378.74,380.03,378.52,379.76,247351.0
2018-07-18 11:35:00,379.73,380.44,379.55,380.21,228463.0,379.73,380.44,379.55,380.21,228463.0
2018-07-18 11:40:00,380.21,380.38,379.26,379.72,184853.0,380.21,380.38,379.26,379.72,184853.0
2018-07-18 11:45:00,379.78,380.4,379.43,379.53,153620.0,379.78,380.4,379.43,379.53,153620.0
2018-07-18 11:50:00,379.53,381.19,379.53,380.88,189876.0,379.53,381.19,379.53,380.88,189876.0
2018-07-18 11:55:00,380.7,381.95,380.61,381.72,219743.0,380.7,381.95,380.61,381.72,219743.0
2018-07-18 12:00:00,381.8,381.8,379.81,380.04,204288.0,381.8,381.8,379.81,380.04,204288.0
2018-07-18 12:05:00,380.14,380.7,379.27,379.41,197121.0,380.14,380.7,379.27,379.41,197121.0
2018-07-18 12:10:00,379.36,379.62,377.51,378.46,254397.0,379.36,379.62,377.51,378.46,254397.0
2018-07-18 12:15:00,378.49,378.86,378.0,378.21,113503.0,378.49,378.86,378.0,378.21,113503.0
2018-07-18 12:20:00,378.21,379.55,378.18,379.06,149726.0,378.21,379.55,378.18,379.06,149726.0
2018-07-18 12:25:00,379.01,379.13,378.32,378.67,71110.0,379.01,379.13,378.32,378.67,71110.0
2018-07-18 12:30:00,378.68,379.87,378.67,379.34,115134.0,378.68,379.87,378.67,379.34,115134.0
2018-07-18 12:35:00,379.29,379.35,378.84,379.25,75189.0,379.29,379.35,378.84,379.25,75189.0
2018-07-18 12:40:00,379.28,379.28,378.5,378.58,59964.0,379.28,379.28,378.5,378.58,59964.0
2018-07-18 12:45:00,378.6,379.38,378.52,379.29,74376.0,378.6,379.38,378.52,379.29,74376.0
2018-07-18 12:50:00,379.35,379.8,379.26,379.64,103784.0,379.35,379.8,379.26,379.64,103784.0
2018-07-18 12:55:00,379.64,379.8,378.75,378.76,58728.0,379.64,379.8,378.75,378.76,58728.0
2018-07-18 13:00:00,378.8,379.28,378.41,379.24,63093.0,378.8,379.28,378.41,379.24,63093.0
2018-07-18 13:05:00,379.2,379.2,378.26,378.45,56035.0,379.2,379.2,378.26,378.45,56035.0
2018-07-18 13:10:00,378.5,378.6,376.81,377.0,158215.0,378.5,378.6,376.81,377.0,158215.0
2018-07-18 13:15:00,377.0,377.74,376.62,377.33,173338.0,377.0,377.74,376.62,377.33,173338.0
2018-07-18 13:20:00,377.46,377.65,377.21,377.37,77923.0,377.46,377.65,377.21,377.37,77923.0
2018-07-18 13:25:00,377.39,377.59,377.28,377.44,62808.0,377.39,377.59,377.28,377.44,62808.0
2018-07-18 13:30:00,377.43,377.53,377.0,377.32,52705.0,377.43,377.53,377.0,377.32,52705.0
2018-07-18 13:35:00,377.33,377.49,376.22,376.53,98916.0,377.33,377.49,376.22,376.53,98916.0
2018-07-18 13:40:00,376.66,376.81,375.87,376.25,118221.0,376.66,376.81,375.87,376.25,118221.0
2018-07-18 13:45:00,376.26,377.08,376.03,376.85,88591.0,376.26,377.08,376.03,376.85,88591.0
2018-07-18 13:50:00,376.9,377.3,376.0,377.09,99892.0,376.9,377.3,376.0,377.09,99892.0
2018-07-18 13:55:00,377.07,377.6,376.62,377.39,111654.0,377.07,377.6,376.62,377.39,111654.0
2018-07-18 14:00:00,377.39,377.9,377.26,377.82,212843.0,377.39,377.9,377.26,377.82,212843.0
2018-07-18 14:05:00,377.8,377.96,377.3,377.41,135485.0,377.8,377.96,377.3,377.41,135485.0
2018-07-18 14:10:00,377.41,377.45,376.49,377.1,122975.0,377.41,377.45,376.49,377.1,122975.0
2018-07-18 14:15:00,377.13,377.4,376.88,377.38,47226.0,377.13,377.4,376.88,377.38,47226.0
2018-07-18 14:20:00,377.4,377.57,377.14,377.4,69925.0,377.4,377.57,377.14,377.4,69925.0
2018-07-18 14:25:00,377.4,377.44,376.51,376.77,70260.0,377.4,377.44,376.51,376.77,70260.0
2018-07-18 14:30:00,376.72,377.03,376.5,376.67,48177.0,376.72,377.03,376.5,376.67,48177.0
2018-07-18 14:35:00,376.7,376.79,375.68,375.74,130198.0,376.7,376.79,375.68,375.74,130198.0
2018-07-18 14:40:00,375.78,376.13,375.53,375.83,93745.0,375.78,376.13,375.53,375.83,93745.0
2018-07-18 14:45:00,375.79,376.57,375.42,376.07,117108.0,375.79,376.57,375.42,376.07,117108.0
2018-07-18 14:50:00,376.04,376.27,375.88,376.25,69361.0,376.04,376.27,375.88,376.25,69361.0
2018-07-18 14:55:00,376.22,376.22,375.23,376.2,112479.0,376.22,376.22,375.23,376.2,112479.0
2018-07-18 15:00:00,376.18,376.4,375.59,376.33,147683.0,376.18,376.4,375.59,376.33,147683.0
2018-07-18 15:05:00,376.33,376.46,375.8,376.07,65792.0,376.33,376.46,375.8,376.07,65792.0
2018-07-18 15:10:00,376.08,376.21,375.5,375.51,88805.0,376.08,376.21,375.5,375.51,88805.0
2018-07-18 15:15:00,375.51,376.06,375.5,375.75,61753.0,375.51,376.06,375.5,375.75,61753.0
2018-07-18 15:20:00,375.77,376.22,375.69,375.75,110264.0,375.77,376.22,375.69,375.75,110264.0
2018-07-18 15:25:00,375.79,375.83,375.2,375.35,152820.0,375.79,375.83,375.2,375.35,152820.0
2018-07-18 15:30:00,375.35,375.65,375.0,375.01,130853.0,375.35,375.65,375.0,375.01,130853.0
2018-07-18 15:35:00,375.01,375.24,374.12,374.14,196435.0,375.01,375.24,374.12,374.14,196435.0
2018-07-18 15:40:00,374.12,374.54,373.83,374.28,215402.0,374.12,374.54,373.83,374.28,215402.0
2018-07-18 15:45:00,374.36,374.83,374.2,374.83,192875.0,374.36,374.83,374.2,374.83,192875.0
2018-07-18 15:50:00,374.8,375.39,374.66,374.74,263216.0,374.8,375.39,374.66,374.74,263216.0
2018-07-18 15:55:00,374.75,375.2,374.34,375.13,435805.0,374.75,375.2,374.34,375.13,435805.0
2018-07-19 09:30:00,371.06,373.81,369.9,372.6,681243.0,371.06,373.81,369.9,372.6,681243.0
2018-07-19 09:35:00,372.57,375.75,372.5,375.43,368778.0,372.57,375.75,372.5,375.43,368778.0
2018-07-19 09:40:00,375.38,375.45,373.68,374.69,214760.0,375.38,375.45,373.68,374.69,214760.0
2018-07-19 09:45:00,374.82,375.04,372.8,372.96,210539.0,374.82,375.04,372.8,372.96,210539.0
2018-07-19 09:50:00,372.88,373.28,371.54,372.06,262296.0,372.88,373.28,371.54,372.06,262296.0
2018-07-19 09:55:00,372.06,372.5,371.15,372.34,204321.0,372.06,372.5,371.15,372.34,204321.0
2018-07-19 10:00:00,372.34,373.28,371.4,373.15,200878.0,372.34,373.28,371.4,373.15,200878.0
2018-07-19 10:05:00,373.15,373.67,372.17,373.15,190802.0,373.15,373.67,372.17,373.15,190802.0
2018-07-19 10:10:00,373.14,373.67,372.11,372.58,191718.0,373.14,373.67,372.11,372.58,191718.0
2018-07-19 10:15:00,372.66,372.95,372.12,372.4,125630.0,372.66,372.95,372.12,372.4,125630.0
2018-07-19 10:20:00,372.41,372.49,371.0,371.5,300246.0,372.41,372.49,371.0,371.5,300246.0
2018-07-19 10:25:00,371.46,371.79,370.5,371.44,220299.0,371.46,371.79,370.5,371.44,220299.0
2018-07-19 10:30:00,371.44,371.45,370.2,370.66,194606.0,371.44,371.45,370.2,370.66,194606.0
2018-07-19 10:35:00,370.64,370.72,368.98,369.13,403509.0,370.64,370.72,368.98,369.13,403509.0
2018-07-19 10:40:00,369.13,369.94,368.9,369.79,248782.0,369.13,369.94,368.9,369.79,248782.0
2018-07-19 10:45:00,369.8,370.46,369.3,369.54,196917.0,369.8,370.46,369.3,369.54,196917.0
2018-07-19 10:50:00,369.44,369.58,369.0,369.42,200645.0,369.44,369.58,369.0,369.42,200645.0
2018-07-19 10:55:00,369.41,369.96,369.04,369.25,239405.0,369.41,369.96,369.04,369.25,239405.0
2018-07-19 11:00:00,369.18,369.4,368.37,368.79,300817.0,369.18,369.4,368.37,368.79,300817.0
2018-07-19 11:05:00,368.77,370.58,368.43,369.83,302838.0,368.77,370.58,368.43,369.83,302838.0
2018-07-19 11:10:00,369.82,369.9,368.79,368.96,106257.0,369.82,369.9,368.79,368.96,106257.0
2018-07-19 11:15:00,368.99,369.09,368.51,368.95,104896.0,368.99,369.09,368.51,368.95,104896.0
2018-07-19 11:20:00,368.97,370.45,368.62,370.34,186895.0,368.97,370.45,368.62,370.34,186895.0
2018-07-19 11:25:00,370.27,370.84,370.11,370.42,186270.0,370.27,370.84,370.11,370.42,186270.0
2018-07-19 11:30:00,370.42,370.42,369.32,370.19,155865.0,370.42,370.42,369.32,370.19,155865.0
2018-07-19 11:35:00,370.25,370.51,369.7,370.29,83514.0,370.25,370.51,369.7,370.29,83514.0
2018-07-19 11:40:00,370.35,371.19,370.14,370.72,178910.0,370.35,371.19,370.14,370.72,178910.0
2018-07-19 11:45:00,370.84,371.24,370.5,370.72,100437.0,370.84,371.24,370.5,370.72,100437.0
2018-07-19 11:50:00,370.72,371.24,370.25,370.57,87165.0,370.72,371.24,370.25,370.57,87165.0
2018-07-19 11:55:00,370.55,370.56,369.3,369.38,144374.0,370.55,370.56,369.3,369.38,144374.0
2018-07-19 12:00:00,369.46,369.88,369.14,369.78,74090.0,369.46,369.88,369.14,369.78,74090.0
2018-07-19 12:05:00,369.81,369.81,368.96,369.16,110736.0,369.81,369.81,368.96,369.16,110736.0
2018-07-19 12:10:00,369.21,369.21,368.45,368.49,93524.0,369.21,369.21,368.45,368.49,93524.0
2018-07-19 12:15:00,368.54,369.57,368.54,368.94,170973.0,368.54,369.57,368.54,368.94,170973.0
2018-07-19 12:20:00,368.84,369.67,368.7,369.26,103322.0,368.84,369.67,368.7,369.26,103322.0
2018-07-19 12:25:00,369.2,369.35,368.91,369.34,56167.0,369.2,369.35,368.91,369.34,56167.0
2018-07-19 12:30:00,369.27,369.49,369.01,369.27,69271.0,369.27,369.49,369.01,369.27,69271.0
2018-07-19 12:35:00,369.18,369.57,368.86,369.46,95625.0,369.18,369.57,368.86,369.46,95625.0
2018-07-19 12:40:00,369.46,369.76,368.26,368.26,110911.0,369.46,369.76,368.26,368.26,110911.0
2018-07-19 12:45:00,368.36,368.82,367.26,367.57,214226.0,368.36,368.82,367.26,367.57,214226.0
2018-07-19 12:50:00,367.57,368.39,367.56,367.95,126046.0,367.57,368.39,367.56,367.95,126046.0
2018-07-19 12:55:00,368.0,368.36,367.87,368.14,90336.0,368.0,368.36,367.87,368.14,90336.0
2018-07-19 13:00:00,368.17,368.3,366.5,367.14,146233.0,368.17,368.3,366.5,367.14,146233.0
2018-07-19 13:05:00,367.13,367.71,366.44,367.02,139353.0,367.13,367.71,366.44,367.02,139353.0
2018-07-19 13:10:00,366.88,367.27,366.28,366.4,103009.0,366.88,367.27,366.28,366.4,103009.0
2018-07-19 13:15:00,366.45,367.1,366.3,366.75,100329.0,366.45,367.1,366.3,366.75,100329.0
2018-07-19 13:20:00,366.75,367.03,366.41,366.61,102803.0,366.75,367.03,366.41,366.61,102803.0
2018-07-19 13:25:00,366.47,366.57,366.06,366.57,85002.0,366.47,366.57,366.06,366.57,85002.0
2018-07-19 13:30:00,366.5,366.76,365.84,366.06,81064.0,366.5,366.76,365.84,366.06,81064.0
2018-07-19 13:35:00,366.0,367.3,365.81,367.15,145535.0,366.0,367.3,365.81,367.15,145535.0
2018-07-19 13:40:00,367.17,367.36,366.52,367.05,115395.0,367.17,367.36,366.52,367.05,115395.0
2018-07-19 13:45:00,367.0,367.44,366.94,367.15,101636.0,367.0,367.44,366.94,367.15,101636.0
2018-07-19 13:50:00,367.12,367.12,366.23,366.39,102475.0,367.12,367.12,366.23,366.39,102475.0
2018-07-19 13:55:00,366.34,367.1,366.0,367.06,83275.0,366.34,367.1,366.0,367.06,83275.0
2018-07-19 14:00:00,367.09,367.97,367.08,367.63,118137.0,367.09,367.97,367.08,367.63,118137.0
2018-07-19 14:05:00,367.71,367.8,366.73,367.13,96539.0,367.71,367.8,366.73,367.13,96539.0
2018-07-19 14:10:00,367.06,367.13,366.4,366.8,95913.0,367.06,367.13,366.4,366.8,95913.0
2018-07-19 14:15:00,366.77,366.79,365.89,366.17,96200.0,366.77,366.79,365.89,366.17,96200.0
2018-07-19 14:20:00,366.17,366.26,365.42,366.18,154015.0,366.17,366.26,365.42,366.18,154015.0
2018-07-19 14:25:00,366.19,366.2,365.01,365.13,183708.0,366.19,366.2,365.01,365.13,183708.0
2018-07-19 14:30:00,365.2,365.45,363.0,363.28,410036.0,365.2,365.45,363.0,363.28,410036.0
2018-07-19 14:35:00,363.28,364.29,363.22,363.66,289221.0,363.28,364.29,363.22,363.66,289221.0
2018-07-19 14:40:00,363.7,364.59,363.3,364.08,225908.0,363.7,364.59,363.3,364.08,225908.0
2018-07-19 14:45:00,364.01,364.75,363.87,363.91,146292.0,364.01,364.75,363.87,363.91,146292.0
2018-07-19 14:50:00,363.9,363.95,363.37,363.83,139770.0,363.9,363.95,363.37,363.83,139770.0
2018-07-19 14:55:00,363.79,364.05,363.43,364.05,111757.0,363.79,364.05,363.43,364.05,111757.0
2018-07-19 15:00:00,364.04,364.96,363.95,364.86,195533.0,364.04,364.96,363.95,364.86,195533.0
2018-07-19 15:05:00,364.88,365.38,364.2,364.59,187162.0,364.88,365.38,364.2,364.59,187162.0
2018-07-19 15:10:00,364.6,364.71,363.61,363.69,148122.0,364.6,364.71,363.61,363.69,148122.0
2018-07-19 15:15:00,363.69,363.94,363.17,363.43,164253.0,363.69,363.94,363.17,363.43,164253.0
2018-07-19 15:20:00,363.49,364.68,363.49,364.3,118946.0,363.49,364.68,363.49,364.3,118946.0
2018-07-19 15:25:00,364.38,364.43,363.42,364.28,113824.0,364.38,364.43,363.42,364.28,113824.0
2018-07-19 15:30:00,364.24,364.52,363.89,364.12,127490.0,364.24,364.52,363.89,364.12,127490.0
2018-07-19 15:35:00,364.14,364.43,363.79,364.06,150199.0,364.14,364.43,363.79,364.06,150199.0
2018-07-19 15:40:00,364.05,364.35,363.66,364.28,120923.0,364.05,364.35,363.66,364.28,120923.0
2018-07-19 15:45:00,364.26,364.39,363.78,363.92,148956.0,364.26,364.39,363.78,363.92,148956.0
2018-07-19 15:50:00,363.99,364.44,363.69,363.72,213638.0,363.99,364.44,363.69,363.72,213638.0
2018-07-19 15:55:00,363.75,364.23,363.55,364.15,438177.0,363.75,364.23,363.55,364.15,438177.0
2018-07-20 09:30:00,364.92,367.87,364.42,367.16,587015.0,364.92,367.87,364.42,367.16,587015.0
2018-07-20 09:35:00,367.34,368.9,366.57,367.5,358380.0,367.34,368.9,366.57,367.5,358380.0
2018-07-20 09:40:00,367.33,368.54,366.59,367.31,203442.0,367.33,368.54,366.59,367.31,203442.0
2018-07-20 09:45:00,367.31,368.4,367.0,367.66,146568.0,367.31,368.4,367.0,367.66,146568.0
2018-07-20 09:50:00,367.72,368.74,367.22,368.22,211715.0,367.72,368.74,367.22,368.22,211715.0
2018-07-20 09:55:00,368.26,370.0,367.82,369.99,332750.0,368.26,370.0,367.82,369.99,332750.0
2018-07-20 10:00:00,369.82,370.5,369.34,370.1,340969.0,369.82,370.5,369.34,370.1,340969.0
2018-07-20 10:05:00,370.17,370.5,368.99,369.8,255604.0,370.17,370.5,368.99,369.8,255604.0
2018-07-20 10:10:00,369.8,370.01,368.8,369.49,161948.0,369.8,370.01,368.8,369.49,161948.0
2018-07-20 10:15:00,369.49,370.18,369.47,369.72,143896.0,369.49,370.18,369.47,369.72,143896.0
2018-07-20 10:20:00,369.71,370.27,369.2,369.56,145864.0,369.71,370.27,369.2,369.56,145864.0
2018-07-20 10:25:00,369.64,369.64,368.01,368.72,233524.0,369.64,369.64,368.01,368.72,233524.0
2018-07-20 10:30:00,368.77,369.02,367.67,367.84,179601.0,368.77,369.02,367.67,367.84,179601.0
2018-07-20 10:35:00,367.76,368.09,367.2,367.25,168838.0,367.76,368.09,367.2,367.25,168838.0
2018-07-20 10:40:00,367.2,367.98,367.11,367.81,90008.0,367.2,367.98,367.11,367.81,90008.0
2018-07-20 10:45:00,367.9,368.34,367.52,368.05,137397.0,367.9,368.34,367.52,368.05,137397.0
2018-07-20 10:50:00,368.09,368.1,366.06,366.73,247833.0,368.09,368.1,366.06,366.73,247833.0
2018-07-20 10:55:00,366.75,366.76,365.2,365.37,204073.0,366.75,366.76,365.2,365.37,204073.0
2018-07-20 11:00:00,365.37,365.65,364.52,364.54,230389.0,365.37,365.65,364.52,364.54,230389.0
2018-07-20 11:05:00,364.66,365.0,363.76,364.21,194291.0,364.66,365.0,363.76,364.21,194291.0
2018-07-20 11:10:00,364.21,364.9,363.41,364.87,201253.0,364.21,364.9,363.41,364.87,201253.0
2018-07-20 11:15:00,364.94,364.99,364.28,364.68,120725.0,364.94,364.99,364.28,364.68,120725.0
2018-07-20 11:20:00,364.71,365.93,364.67,365.59,203853.0,364.71,365.93,364.67,365.59,203853.0
2018-07-20 11:25:00,365.61,366.38,365.55,366.23,139767.0,365.61,366.38,365.55,366.23,139767.0
2018-07-20 11:30:00,366.21,366.34,365.07,365.09,113011.0,366.21,366.34,365.07,365.09,113011.0
2018-07-20 11:35:00,365.14,365.79,364.69,365.19,123690.0,365.14,365.79,364.69,365.19,123690.0
2018-07-20 11:40:00,365.1,365.41,364.43,364.6,91426.0,365.1,365.41,364.43,364.6,91426.0
2018-07-20 11:45:00,364.72,364.89,364.06,364.5,109678.0,364.72,364.89,364.06,364.5,109678.0
2018-07-20 11:50:00,364.64,364.91,364.21,364.21,67781.0,364.64,364.91,364.21,364.21,67781.0
2018-07-20 11:55:00,364.27,364.62,363.8,364.0,109371.0,364.27,364.62,363.8,364.0,109371.0
2018-07-20 12:00:00,363.96,364.05,363.47,363.58,92892.0,363.96,364.05,363.47,363.58,92892.0
2018-07-20 12:05:00,363.48,363.54,362.41,362.95,192626.0,363.48,363.54,362.41,362.95,192626.0
2018-07-20 12:10:00,362.9,363.25,362.2,363.25,139429.0,362.9,363.25,362.2,363.25,139429.0
2018-07-20 12:15:00,363.12,363.68,362.64,363.45,86954.0,363.12,363.68,362.64,363.45,86954.0
2018-07-20 12:20:00,363.55,363.87,362.88,363.25,88168.0,363.55,363.87,362.88,363.25,88168.0
2018-07-20 12:25:00,363.22,363.43,363.03,363.14,47236.0,363.22,363.43,363.03,363.14,47236.0
2018-07-20 12:30:00,363.12,363.12,362.43,362.43,79106.0,363.12,363.12,362.43,362.43,79106.0
2018-07-20 12:35:00,362.43,362.51,361.92,361.92,143259.0,362.43,362.51,361.92,361.92,143259.0
2018-07-20 12:40:00,361.92,362.02,361.24,361.6,128181.0,361.92,362.02,361.24,361.6,128181.0
2018-07-20 12:45:00,361.64,361.86,360.24,360.38,180255.0,361.64,361.86,360.24,360.38,180255.0
2018-07-20 12:50:00,360.3,360.83,360.14,360.4,176254.0,360.3,360.83,360.14,360.4,176254.0
2018-07-20 12:55:00,360.42,360.98,360.19,360.59,146100.0,360.42,360.98,360.19,360.59,146100.0
2018-07-20 13:00:00,360.61,361.31,360.45,360.8,103492.0,360.61,361.31,360.45,360.8,103492.0
2018-07-20 13:05:00,360.84,361.32,360.63,361.14,89733.0,360.84,361.32,360.63,361.14,89733.0
2018-07-20 13:10:00,361.14,362.68,361.03,362.57,157221.0,361.14,362.68,361.03,362.57,157221.0
2018-07-20 13:15:00,362.54,362.85,362.01,362.63,119687.0,362.54,362.85,362.01,362.63,119687.0
2018-07-20 13:20:00,362.63,362.74,362.01,362.3,86406.0,362.63,362.74,362.01,362.3,86406.0
2018-07-20 13:25:00,362.25,362.32,361.63,361.82,85708.0,362.25,362.32,361.63,361.82,85708.0
2018-07-20 13:30:00,361.86,361.86,361.04,361.61,104154.0,361.86,361.86,361.04,361.61,104154.0
2018-07-20 13:35:00,361.59,362.0,361.23,361.38,72959.0,361.59,362.0,361.23,361.38,72959.0
2018-07-20 13:40:00,361.43,361.94,361.35,361.86,53207.0,361.43,361.94,361.35,361.86,53207.0
2018-07-20 13:45:00,361.88,362.64,361.62,362.63,68785.0,361.88,362.64,361.62,362.63,68785.0
2018-07-20 13:50:00,362.63,363.34,362.38,363.25,102067.0,362.63,363.34,362.38,363.25,102067.0
2018-07-20 13:55:00,363.24,363.45,362.82,362.86,76920.0,363.24,363.45,362.82,362.86,76920.0
2018-07-20 14:00:00,362.85,363.64,362.34,363.55,113843.0,362.85,363.64,362.34,363.55,113843.0
2018-07-20 14:05:00,363.6,364.6,363.39,364.39,211809.0,363.6,364.6,363.39,364.39,211809.0
2018-07-20 14:10:00,364.38,364.77,363.87,364.5,166205.0,364.38,364.77,363.87,364.5,166205.0
2018-07-20 14:15:00,364.46,364.98,364.0,364.57,125851.0,364.46,364.98,364.0,364.57,125851.0
2018-07-20 14:20:00,364.6,364.9,364.24,364.49,88722.0,364.6,364.9,364.24,364.49,88722.0
2018-07-20 14:25:00,364.46,364.77,364.16,364.49,60289.0,364.46,364.77,364.16,364.49,60289.0
2018-07-20 14:30:00,364.43,364.48,363.12,363.18,110498.0,364.43,364.48,363.12,363.18,110498.0
2018-07-20 14:35:00,363.13,363.37,362.34,362.84,142573.0,363.13,363.37,362.34,362.84,142573.0
2018-07-20 14:40:00,362.87,363.22,362.29,362.83,114944.0,362.87,363.22,362.29,362.83,114944.0
2018-07-20 14:45:00,362.83,363.21,362.67,362.75,116929.0,362.83,363.21,362.67,362.75,116929.0
2018-07-20 14:50:00,362.82,362.94,362.12,362.16,85530.0,362.82,362.94,362.12,362.16,85530.0
2018-07-20 14:55:00,362.15,362.5,362.09,362.36,53070.0,362.15,362.5,362.09,362.36,53070.0
2018-07-20 15:00:00,362.33,362.45,361.77,361.77,58044.0,362.33,362.45,361.77,361.77,58044.0
2018-07-20 15:05:00,361.77,361.9,361.3,361.34,83809.0,361.77,361.9,361.3,361.34,83809.0
2018-07-20 15:10:00,361.33,361.77,361.28,361.76,108736.0,361.33,361.77,361.28,361.76,108736.0
2018-07-20 15:15:00,361.74,362.01,361.62,361.85,99174.0,361.74,362.01,361.62,361.85,99174.0
2018-07-20 15:20:00,361.8,361.9,361.18,361.31,72970.0,361.8,361.9,361.18,361.31,72970.0
2018-07-20 15:25:00,361.31,361.84,361.18,361.63,92862.0,361.31,361.84,361.18,361.63,92862.0
2018-07-20 15:30:00,361.66,361.69,361.43,361.6,85942.0,361.66,361.69,361.43,361.6,85942.0
2018-07-20 15:35:00,361.6,361.7,361.32,361.34,98672.0,361.6,361.7,361.32,361.34,98672.0
2018-07-20 15:40:00,361.38,361.66,360.85,361.17,174797.0,361.38,361.66,360.85,361.17,174797.0
2018-07-20 15:45:00,361.2,361.43,360.77,360.78,152064.0,361.2,361.43,360.77,360.78,152064.0
2018-07-20 15:50:00,360.75,360.9,360.25,360.46,255231.0,360.75,360.9,360.25,360.46,255231.0
2018-07-20 15:55:00,360.43,361.88,360.4,361.22,414816.0,360.43,361.88,360.4,361.22,414816.0
2018-07-23 09:30:00,359.4,361.5,358.53,359.42,573041.0,359.4,361.5,358.53,359.42,573041.0
2018-07-23 09:35:00,359.19,359.43,354.03,355.83,523422.0,359.19,359.43,354.03,355.83,523422.0
2018-07-23 09:40:00,355.8,357.49,353.6,357.41,396085.0,355.8,357.49,353.6,357.41,396085.0
2018-07-23 09:45:00,357.31,357.89,355.16,355.16,273371.0,357.31,357.89,355.16,355.16,273371.0
2018-07-23 09:50:00,355.38,356.8,355.05,355.74,154968.0,355.38,356.8,355.05,355.74,154968.0
2018-07-23 09:55:00,355.75,358.44,354.83,358.09,212184.0,355.75,358.44,354.83,358.09,212184.0
2018-07-23 10:00:00,358.23,358.79,357.17,357.69,157620.0,358.23,358.79,357.17,357.69,157620.0
2018-07-23 10:05:00,357.7,359.22,357.59,359.22,156235.0,357.7,359.22,357.59,359.22,156235.0
2018-07-23 10:10:00,359.2,359.63,358.27,359.14,177745.0,359.2,359.63,358.27,359.14,177745.0
2018-07-23 10:15:00,359.27,359.48,358.51,358.94,132638.0,359.27,359.48,358.51,358.94,132638.0
2018-07-23 10:20:00,358.87,360.75,358.48,360.7,182885.0,358.87,360.75,358.48,360.7,182885.0
2018-07-23 10:25:00,360.7,360.8,359.5,360.47,193136.0,360.7,360.8,359.5,360.47,193136.0
2018-07-23 10:30:00,360.5,360.57,359.11,360.15,148188.0,360.5,360.57,359.11,360.15,148188.0
2018-07-23 10:35:00,360.11,361.97,359.72,361.96,250785.0,360.11,361.97,359.72,361.96,250785.0
2018-07-23 10:40:00,361.82,362.5,360.75,361.06,219847.0,361.82,362.5,360.75,361.06,219847.0
2018-07-23 10:45:00,361.07,361.36,360.01,360.76,153514.0,361.07,361.36,360.01,360.76,153514.0
2018-07-23 10:50:00,360.82,361.34,360.35,360.61,82538.0,360.82,361.34,360.35,360.61,82538.0
2018-07-23 10:55:00,360.55,360.8,359.9,360.8,73493.0,360.55,360.8,359.9,360.8,73493.0
2018-07-23 11:00:00,360.84,361.25,360.24,360.31,108931.0,360.84,361.25,360.24,360.31,108931.0
2018-07-23 11:05:00,360.32,360.39,358.72,359.14,143352.0,360.32,360.39,358.72,359.14,143352.0
2018-07-23 11:10:00,359.36,359.69,358.63,358.72,93523.0,359.36,359.69,358.63,358.72,93523.0
2018-07-23 11:15:00,358.68,359.31,358.58,359.27,71182.0,358.68,359.31,358.58,359.27,71182.0
2018-07-23 11:20:00,359.29,359.74,358.7,359.3,62157.0,359.29,359.74,358.7,359.3,62157.0
2018-07-23 11:25:00,359.37,360.21,359.21,359.97,66480.0,359.37,360.21,359.21,359.97,66480.0
2018-07-23 11:30:00,359.96,360.36,359.27,359.41,92055.0,359.96,360.36,359.27,359.41,92055.0
2018-07-23 11:35:00,359.49,360.0,358.97,359.27,102506.0,359.49,360.0,358.97,359.27,102506.0
2018-07-23 11:40:00,359.17,359.64,358.2,358.43,95942.0,359.17,359.64,358.2,358.43,95942.0
2018-07-23 11:45:00,358.43,359.22,358.3,358.44,90234.0,358.43,359.22,358.3,358.44,90234.0
2018-07-23 11:50:00,358.4,359.57,358.22,359.04,100557.0,358.4,359.57,358.22,359.04,100557.0
2018-07-23 11:55:00,359.11,359.69,358.86,359.47,53283.0,359.11,359.69,358.86,359.47,53283.0
2018-07-23 12:00:00,359.49,359.49,358.28,358.39,65538.0,359.49,359.49,358.28,358.39,65538.0
2018-07-23 12:05:00,358.36,358.81,358.15,358.42,65764.0,358.36,358.81,358.15,358.42,65764.0
2018-07-23 12:10:00,358.29,359.11,358.16,358.5,90714.0,358.29,359.11,358.16,358.5,90714.0
2018-07-23 12:15:00,358.49,359.28,358.49,358.84,78620.0,358.49,359.28,358.49,358.84,78620.0
2018-07-23 12:20:00,358.96,359.48,358.87,359.11,58571.0,358.96,359.48,358.87,359.11,58571.0
2018-07-23 12:25:00,359.1,359.65,359.0,359.0,50595.0,359.1,359.65,359.0,359.0,50595.0
2018-07-23 12:30:00,358.98,359.45,358.91,359.39,22374.0,358.98,359.45,358.91,359.39,22374.0
2018-07-23 12:35:00,359.34,359.64,359.23,359.35,14198.0,359.34,359.64,359.23,359.35,14198.0
2018-07-23 12:40:00,359.38,360.07,359.34,359.78,83458.0,359.38,360.07,359.34,359.78,83458.0
2018-07-23 12:45:00,359.79,359.81,359.5,359.55,33518.0,359.79,359.81,359.5,359.55,33518.0
2018-07-23 12:50:00,359.64,359.69,358.92,359.05,48431.0,359.64,359.69,358.92,359.05,48431.0
2018-07-23 12:55:00,359.03,359.16,358.51,358.78,66623.0,359.03,359.16,358.51,358.78,66623.0
2018-07-23 13:00:00,358.78,359.04,358.51,358.61,29613.0,358.78,359.04,358.51,358.61,29613.0
2018-07-23 13:05:00,358.68,358.82,358.35,358.62,30959.0,358.68,358.82,358.35,358.62,30959.0
2018-07-23 13:10:00,358.57,358.79,358.4,358.54,29269.0,358.57,358.79,358.4,358.54,29269.0
2018-07-23 13:15:00,358.58,359.04,358.41,358.94,53201.0,358.58,359.04,358.41,358.94,53201.0
2018-07-23 13:20:00,358.95,359.07,358.56,359.04,23740.0,358.95,359.07,358.56,359.04,23740.0
2018-07-23 13:25:00,358.98,359.6,358.94,359.41,48915.0,358.98,359.6,358.94,359.41,48915.0
2018-07-23 13:30:00,359.34,359.58,359.29,359.52,30307.0,359.34,359.58,359.29,359.52,30307.0
2018-07-23 13:35:00,359.52,359.59,358.8,358.88,56780.0,359.52,359.59,358.8,358.88,56780.0
2018-07-23 13:40:00,358.89,359.36,358.87,359.0,44305.0,358.89,359.36,358.87,359.0,44305.0
2018-07-23 13:45:00,359.06,359.35,358.7,359.35,46248.0,359.06,359.35,358.7,359.35,46248.0
2018-07-23 13:50:00,359.26,359.86,359.21,359.83,56463.0,359.26,359.86,359.21,359.83,56463.0
2018-07-23 13:55:00,359.85,359.88,359.33,359.62,50503.0,359.85,359.88,359.33,359.62,50503.0
2018-07-23 14:00:00,359.69,360.93,359.62,360.75,127672.0,359.69,360.93,359.62,360.75,127672.0
2018-07-23 14:05:00,360.69,361.57,360.37,361.35,151228.0,360.69,361.57,360.37,361.35,151228.0
2018-07-23 14:10:00,361.35,361.48,360.6,361.04,83665.0,361.35,361.48,360.6,361.04,83665.0
2018-07-23 14:15:00,361.03,361.34,360.79,360.94,73890.0,361.03,361.34,360.79,360.94,73890.0
2018-07-23 14:20:00,360.97,360.97,360.4,360.74,48730.0,360.97,360.97,360.4,360.74,48730.0
2018-07-23 14:25:00,360.84,361.36,360.7,361.21,49914.0,360.84,361.36,360.7,361.21,49914.0
2018-07-23 14:30:00,361.22,362.2,361.19,362.1,128144.0,361.22,362.2,361.19,362.1,128144.0
2018-07-23 14:35:00,362.11,362.89,362.0,362.41,151880.0,362.11,362.89,362.0,362.41,151880.0
2018-07-23 14:40:00,362.36,363.0,361.7,362.85,123333.0,362.36,363.0,361.7,362.85,123333.0
2018-07-23 14:45:00,362.82,363.08,362.54,362.69,180227.0,362.82,363.08,362.54,362.69,180227.0
2018-07-23 14:50:00,362.69,363.49,362.55,363.25,152066.0,362.69,363.49,362.55,363.25,152066.0
2018-07-23 14:55:00,363.24,363.81,362.83,363.8,135352.0,363.24,363.81,362.83,363.8,135352.0
2018-07-23 15:00:00,363.71,363.9,363.2,363.2,98212.0,363.71,363.9,363.2,363.2,98212.0
2018-07-23 15:05:00,363.21,363.28,362.37,362.65,110163.0,363.21,363.28,362.37,362.65,110163.0
2018-07-23 15:10:00,362.66,362.84,362.12,362.71,135010.0,362.66,362.84,362.12,362.71,135010.0
2018-07-23 15:15:00,362.79,363.14,362.23,362.64,82870.0,362.79,363.14,362.23,362.64,82870.0
2018-07-23 15:20:00,362.61,363.25,362.57,362.99,82071.0,362.61,363.25,362.57,362.99,82071.0
2018-07-23 15:25:00,363.03,363.28,362.74,363.0,88301.0,363.03,363.28,362.74,363.0,88301.0
2018-07-23 15:30:00,362.98,363.02,362.12,362.2,74359.0,362.98,363.02,362.12,362.2,74359.0
2018-07-23 15:35:00,362.12,362.55,362.08,362.36,94459.0,362.12,362.55,362.08,362.36,94459.0
2018-07-23 15:40:00,362.3,362.73,362.03,362.58,66704.0,362.3,362.73,362.03,362.58,66704.0
2018-07-23 15:45:00,362.61,362.86,362.22,362.33,101333.0,362.61,362.86,362.22,362.33,101333.0
2018-07-23 15:50:00,362.33,363.02,362.33,362.81,108356.0,362.33,363.02,362.33,362.81,108356.0
2018-07-23 15:55:00,362.78,362.8,362.28,362.66,214735.0,362.78,362.8,362.28,362.66,214735.0
2018-07-24 09:30:00,366.94,367.4,364.2,364.69,397219.0,366.94,367.4,364.2,364.69,397219.0
2018-07-24 09:35:00,364.69,366.2,364.3,365.11,204207.0,364.69,366.2,364.3,365.11,204207.0
2018-07-24 09:40:00,365.07,365.27,362.9,363.02,271245.0,365.07,365.27,362.9,363.02,271245.0
2018-07-24 09:45:00,363.26,363.35,361.21,362.13,389156.0,363.26,363.35,361.21,362.13,389156.0
2018-07-24 09:50:00,362.11,363.33,361.91,362.22,232461.0,362.11,363.33,361.91,362.22,232461.0
2018-07-24 09:55:00,362.37,362.42,360.91,362.02,203208.0,362.37,362.42,360.91,362.02,203208.0
2018-07-24 10:00:00,361.93,363.52,361.92,363.16,196835.0,361.93,363.52,361.92,363.16,196835.0
2018-07-24 10:05:00,363.09,363.95,362.81,362.88,148094.0,363.09,363.95,362.81,362.88,148094.0
2018-07-24 10:10:00,362.9,363.74,362.63,363.2,68812.0,362.9,363.74,362.63,363.2,68812.0
2018-07-24 10:15:00,363.36,364.37,363.31,363.88,137775.0,363.36,364.37,363.31,363.88,137775.0
2018-07-24 10:20:00,363.99,364.29,363.31,363.4,90271.0,363.99,364.29,363.31,363.4,90271.0
2018-07-24 10:25:00,363.35,363.6,362.25,362.54,154628.0,363.35,363.6,362.25,362.54,154628.0
2018-07-24 10:30:00,362.51,362.9,361.55,361.66,116132.0,362.51,362.9,361.55,361.66,116132.0
2018-07-24 10:35:00,361.6,362.33,361.41,362.0,84728.0,361.6,362.33,361.41,362.0,84728.0
2018-07-24 10:40:00,361.97,361.99,360.33,360.46,178598.0,361.97,361.99,360.33,360.46,178598.0
2018-07-24 10:45:00,360.44,360.56,359.25,359.84,239902.0,360.44,360.56,359.25,359.84,239902.0
2018-07-24 10:50:00,359.86,360.87,359.67,360.17,127087.0,359.86,360.87,359.67,360.17,127087.0
2018-07-24 10:55:00,360.01,360.72,359.61,359.63,88472.0,360.01,360.72,359.61,359.63,88472.0
2018-07-24 11:00:00,359.61,359.9,358.51,359.09,233285.0,359.61,359.9,358.51,359.09,233285.0
2018-07-24 11:05:00,359.07,359.12,357.5,358.06,224858.0,359.07,359.12,357.5,358.06,224858.0
2018-07-24 11:10:00,358.02,358.83,356.9,358.76,213925.0,358.02,358.83,356.9,358.76,213925.0
2018-07-24 11:15:00,358.72,358.8,357.25,357.75,133840.0,358.72,358.8,357.25,357.75,133840.0
2018-07-24 11:20:00,357.71,358.69,357.42,358.48,126560.0,357.71,358.69,357.42,358.48,126560.0
2018-07-24 11:25:00,358.54,358.7,357.82,357.89,109239.0,358.54,358.7,357.82,357.89,109239.0
2018-07-24 11:30:00,357.86,358.45,357.29,357.85,107485.0,357.86,358.45,357.29,357.85,107485.0
2018-07-24 11:35:00,358.03,358.18,357.25,357.91,118600.0,358.03,358.18,357.25,357.91,118600.0
2018-07-24 11:40:00,357.83,358.22,357.11,357.91,114578.0,357.83,358.22,357.11,357.91,114578.0
2018-07-24 11:45:00,357.94,358.3,356.06,356.8,210889.0,357.94,358.3,356.06,356.8,210889.0
2018-07-24 11:50:00,356.94,356.95,356.0,356.84,123999.0,356.94,356.95,356.0,356.84,123999.0
2018-07-24 11:55:00,356.81,357.12,356.18,356.61,115611.0,356.81,357.12,356.18,356.61,115611.0
2018-07-24 12:00:00,356.6,357.94,356.21,357.72,169836.0,356.6,357.94,356.21,357.72,169836.0
2018-07-24 12:05:00,357.72,358.0,357.36,357.77,107492.0,357.72,358.0,357.36,357.77,107492.0
2018-07-24 12:10:00,357.77,358.87,357.56,358.14,140160.0,357.77,358.87,357.56,358.14,140160.0
2018-07-24 12:15:00,358.15,358.15,356.95,357.11,89027.0,358.15,358.15,356.95,357.11,89027.0
2018-07-24 12:20:00,357.03,357.58,356.8,357.0,102199.0,357.03,357.58,356.8,357.0,102199.0
2018-07-24 12:25:00,357.04,357.04,356.25,356.8,65035.0,357.04,357.04,356.25,356.8,65035.0
2018-07-24 12:30:00,356.86,357.38,356.4,357.16,55526.0,356.86,357.38,356.4,357.16,55526.0
2018-07-24 12:35:00,357.13,357.57,356.73,357.3,73098.0,357.13,357.57,356.73,357.3,73098.0
2018-07-24 12:40:00,357.3,357.34,356.0,356.21,82040.0,357.3,357.34,356.0,356.21,82040.0
2018-07-24 12:45:00,356.23,356.28,355.27,356.13,158624.0,356.23,356.28,355.27,356.13,158624.0
2018-07-24 12:50:00,356.01,356.05,355.21,355.74,66921.0,356.01,356.05,355.21,355.74,66921.0
2018-07-24 12:55:00,355.77,356.5,355.2,356.44,90298.0,355.77,356.5,355.2,356.44,90298.0
2018-07-24 13:00:00,356.45,356.47,355.35,355.47,87654.0,356.45,356.47,355.35,355.47,87654.0
2018-07-24 13:05:00,355.5,356.66,355.25,356.46,147835.0,355.5,356.66,355.25,356.46,147835.0
2018-07-24 13:10:00,356.49,356.9,356.1,356.35,101938.0,356.49,356.9,356.1,356.35,101938.0
2018-07-24 13:15:00,356.25,356.65,355.45,355.61,85649.0,356.25,356.65,355.45,355.61,85649.0
2018-07-24 13:20:00,355.58,356.17,355.25,355.81,114766.0,355.58,356.17,355.25,355.81,114766.0
2018-07-24 13:25:00,355.91,356.06,355.39,355.75,81224.0,355.91,356.06,355.39,355.75,81224.0
2018-07-24 13:30:00,355.78,356.0,354.76,355.74,160337.0,355.78,356.0,354.76,355.74,160337.0
2018-07-24 13:35:00,355.71,355.71,354.58,354.61,72615.0,355.71,355.71,354.58,354.61,72615.0
2018-07-24 13:40:00,354.61,355.19,354.56,354.99,122546.0,354.61,355.19,354.56,354.99,122546.0
2018-07-24 13:45:00,354.92,355.85,354.69,355.73,113454.0,354.92,355.85,354.69,355.73,113454.0
2018-07-24 13:50:00,355.7,355.79,355.18,355.46,74844.0,355.7,355.79,355.18,355.46,74844.0
2018-07-24 13:55:00,355.4,356.15,355.06,355.93,126646.0,355.4,356.15,355.06,355.93,126646.0
2018-07-24 14:00:00,355.9,356.48,355.28,355.42,107463.0,355.9,356.48,355.28,355.42,107463.0
2018-07-24 14:05:00,355.3,355.59,355.01,355.35,82072.0,355.3,355.59,355.01,355.35,82072.0
2018-07-24 14:10:00,355.49,355.76,355.24,355.51,63076.0,355.49,355.76,355.24,355.51,63076.0
2018-07-24 14:15:00,355.6,356.01,355.4,355.9,78072.0,355.6,356.01,355.4,355.9,78072.0
2018-07-24 14:20:00,355.89,356.5,355.88,356.02,105439.0,355.89,356.5,355.88,356.02,105439.0
2018-07-24 14:25:00,356.03,356.47,355.88,356.36,46751.0,356.03,356.47,355.88,356.36,46751.0
2018-07-24 14:30:00,356.29,357.6,356.01,357.29,135126.0,356.29,357.6,356.01,357.29,135126.0
2018-07-24 14:35:00,357.23,357.43,356.67,356.83,126644.0,357.23,357.43,356.67,356.83,126644.0
2018-07-24 14:40:00,356.85,357.98,356.85,357.88,146877.0,356.85,357.98,356.85,357.88,146877.0
2018-07-24 14:45:00,357.81,358.47,357.4,358.37,109888.0,357.81,358.47,357.4,358.37,109888.0
2018-07-24 14:50:00,358.33,358.4,357.37,357.92,103183.0,358.33,358.4,357.37,357.92,103183.0
2018-07-24 14:55:00,357.98,358.64,357.73,358.48,80863.0,357.98,358.64,357.73,358.48,80863.0
2018-07-24 15:00:00,358.47,358.83,358.26,358.38,119922.0,358.47,358.83,358.26,358.38,119922.0
2018-07-24 15:05:00,358.51,359.15,358.51,358.71,142083.0,358.51,359.15,358.51,358.71,142083.0
2018-07-24 15:10:00,358.72,359.37,358.45,358.75,138866.0,358.72,359.37,358.45,358.75,138866.0
2018-07-24 15:15:00,358.69,358.98,358.06,358.56,148845.0,358.69,358.98,358.06,358.56,148845.0
2018-07-24 15:20:00,358.63,358.63,357.23,357.34,74944.0,358.63,358.63,357.23,357.34,74944.0
2018-07-24 15:25:00,357.27,358.01,357.27,357.81,59789.0,357.27,358.01,357.27,357.81,59789.0
2018-07-24 15:30:00,357.91,358.0,357.32,357.44,62784.0,357.91,358.0,357.32,357.44,62784.0
2018-07-24 15:35:00,357.5,357.69,356.99,357.17,77649.0,357.5,357.69,356.99,357.17,77649.0
2018-07-24 15:40:00,357.18,357.42,356.7,356.89,92282.0,357.18,357.42,356.7,356.89,92282.0
2018-07-24 15:45:00,356.91,356.91,356.02,356.68,151449.0,356.91,356.91,356.02,356.68,151449.0
2018-07-24 15:50:00,356.82,357.29,356.48,356.97,184563.0,356.82,357.29,356.48,356.97,184563.0
2018-07-24 15:55:00,356.98,357.31,356.8,357.3,234516.0,356.98,357.31,356.8,357.3,234516.0
2018-07-25 09:30:00,357.57,358.5,355.82,357.9,307644.0,357.57,358.5,355.82,357.9,307644.0
2018-07-25 09:35:00,357.96,358.17,356.71,357.3,174528.0,357.96,358.17,356.71,357.3,174528.0
2018-07-25 09:40:00,357.43,358.25,356.74,357.7,136555.0,357.43,358.25,356.74,357.7,136555.0
2018-07-25 09:45:00,357.72,359.48,357.32,358.99,176650.0,357.72,359.48,357.32,358.99,176650.0
2018-07-25 09:50:00,358.99,359.45,358.17,358.98,162296.0,358.99,359.45,358.17,358.98,162296.0
2018-07-25 09:55:00,359.0,359.0,357.58,358.17,115475.0,359.0,359.0,357.58,358.17,115475.0
2018-07-25 10:00:00,358.13,358.43,357.06,357.14,105724.0,358.13,358.43,357.06,357.14,105724.0
2018-07-25 10:05:00,357.24,357.37,355.88,356.35,138579.0,357.24,357.37,355.88,356.35,138579.0
2018-07-25 10:10:00,356.4,357.03,355.93,356.3,77454.0,356.4,357.03,355.93,356.3,77454.0
2018-07-25 10:15:00,356.23,356.63,355.66,356.4,94938.0,356.23,356.63,355.66,356.4,94938.0
2018-07-25 10:20:00,356.42,356.89,355.68,356.57,86032.0,356.42,356.89,355.68,356.57,86032.0
2018-07-25 10:25:00,356.56,356.73,355.65,356.36,86166.0,356.56,356.73,355.65,356.36,86166.0
2018-07-25 10:30:00,356.39,357.67,356.21,357.57,135210.0,356.39,357.67,356.21,357.57,135210.0
2018-07-25 10:35:00,357.56,357.89,357.18,357.79,123103.0,357.56,357.89,357.18,357.79,123103.0
2018-07-25 10:40:00,357.8,358.01,355.89,356.0,118452.0,357.8,358.01,355.89,356.0,118452.0
2018-07-25 10:45:00,355.99,356.5,355.73,356.05,68208.0,355.99,356.5,355.73,356.05,68208.0
2018-07-25 10:50:00,355.93,356.79,355.72,356.28,62159.0,355.93,356.79,355.72,356.28,62159.0
2018-07-25 10:55:00,356.22,356.98,356.09,356.39,86184.0,356.22,356.98,356.09,356.39,86184.0
2018-07-25 11:00:00,356.43,356.5,355.83,356.22,58781.0,356.43,356.5,355.83,356.22,58781.0
2018-07-25 11:05:00,356.23,356.33,355.95,356.18,65610.0,356.23,356.33,355.95,356.18,65610.0
2018-07-25 11:10:00,356.16,357.24,355.85,357.03,89994.0,356.16,357.24,355.85,357.03,89994.0
2018-07-25 11:15:00,356.93,357.23,356.46,356.74,66497.0,356.93,357.23,356.46,356.74,66497.0
2018-07-25 11:20:00,356.79,357.45,356.62,357.25,53423.0,356.79,357.45,356.62,357.25,53423.0
2018-07-25 11:25:00,357.27,358.09,357.27,357.95,119939.0,357.27,358.09,357.27,357.95,119939.0
2018-07-25 11:30:00,358.04,358.28,357.44,357.71,53161.0,358.04,358.28,357.44,357.71,53161.0
2018-07-25 11:35:00,357.63,358.4,357.25,358.27,54630.0,357.63,358.4,357.25,358.27,54630.0
2018-07-25 11:40:00,358.27,358.76,358.1,358.7,92222.0,358.27,358.76,358.1,358.7,92222.0
2018-07-25 11:45:00,358.74,358.89,358.44,358.62,68759.0,358.74,358.89,358.44,358.62,68759.0
2018-07-25 11:50:00,358.67,359.13,357.92,358.2,90055.0,358.67,359.13,357.92,358.2,90055.0
2018-07-25 11:55:00,358.23,359.41,358.19,359.41,103599.0,358.23,359.41,358.19,359.41,103599.0
2018-07-25 12:00:00,359.37,359.42,358.87,358.98,59930.0,359.37,359.42,358.87,358.98,59930.0
2018-07-25 12:05:00,358.84,359.75,358.82,359.22,77099.0,358.84,359.75,358.82,359.22,77099.0
2018-07-25 12:10:00,359.18,359.45,359.13,359.41,26815.0,359.18,359.45,359.13,359.41,26815.0
2018-07-25 12:15:00,359.4,359.5,358.76,359.08,79981.0,359.4,359.5,358.76,359.08,79981.0
2018-07-25 12:20:00,359.12,360.06,359.1,359.93,140058.0,359.12,360.06,359.1,359.93,140058.0
2018-07-25 12:25:00,359.95,360.35,359.5,359.9,65211.0,359.95,360.35,359.5,359.9,65211.0
2018-07-25 12:30:00,359.86,360.15,359.55,359.79,45748.0,359.86,360.15,359.55,359.79,45748.0
2018-07-25 12:35:00,359.84,360.75,359.82,360.67,88770.0,359.84,360.75,359.82,360.67,88770.0
2018-07-25 12:40:00,360.68,361.12,360.68,360.82,63262.0,360.68,361.12,360.68,360.82,63262.0
2018-07-25 12:45:00,360.89,361.2,360.14,360.26,68598.0,360.89,361.2,360.14,360.26,68598.0
2018-07-25 12:50:00,360.28,360.49,359.93,360.33,63267.0,360.28,360.49,359.93,360.33,63267.0
2018-07-25 12:55:00,360.24,360.49,359.88,360.0,48082.0,360.24,360.49,359.88,360.0,48082.0
2018-07-25 13:00:00,360.0,360.65,360.0,360.59,51398.0,360.0,360.65,360.0,360.59,51398.0
2018-07-25 13:05:00,360.65,360.67,359.91,359.94,38184.0,360.65,360.67,359.91,359.94,38184.0
2018-07-25 13:10:00,359.97,360.05,359.54,359.83,51879.0,359.97,360.05,359.54,359.83,51879.0
2018-07-25 13:15:00,359.83,360.59,359.76,360.24,75165.0,359.83,360.59,359.76,360.24,75165.0
2018-07-25 13:20:00,360.28,360.74,360.18,360.45,68524.0,360.28,360.74,360.18,360.45,68524.0
2018-07-25 13:25:00,360.44,360.93,360.37,360.67,48809.0,360.44,360.93,360.37,360.67,48809.0
2018-07-25 13:30:00,360.64,360.71,360.33,360.45,53105.0,360.64,360.71,360.33,360.45,53105.0
2018-07-25 13:35:00,360.36,361.1,360.19,361.0,56453.0,360.36,361.1,360.19,361.0,56453.0
2018-07-25 13:40:00,361.06,361.13,360.77,360.88,28904.0,361.06,361.13,360.77,360.88,28904.0
2018-07-25 13:45:00,360.88,361.49,360.71,361.22,48075.0,360.88,361.49,360.71,361.22,48075.0
2018-07-25 13:50:00,361.28,361.34,361.07,361.14,30196.0,361.28,361.34,361.07,361.14,30196.0
2018-07-25 13:55:00,361.16,361.41,361.09,361.14,58618.0,361.16,361.41,361.09,361.14,58618.0
2018-07-25 14:00:00,361.14,361.81,361.13,361.79,65659.0,361.14,361.81,361.13,361.79,65659.0
2018-07-25 14:05:00,361.76,361.91,361.54,361.79,51503.0,361.76,361.91,361.54,361.79,51503.0
2018-07-25 14:10:00,361.81,361.87,361.5,361.74,33644.0,361.81,361.87,361.5,361.74,33644.0
2018-07-25 14:15:00,361.74,362.19,361.53,362.05,78779.0,361.74,362.19,361.53,362.05,78779.0
2018-07-25 14:20:00,362.04,362.09,361.06,361.16,57728.0,362.04,362.09,361.06,361.16,57728.0
2018-07-25 14:25:00,361.23,361.61,361.15,361.61,36152.0,361.23,361.61,361.15,361.61,36152.0
2018-07-25 14:30:00,361.66,362.05,361.51,361.85,49266.0,361.66,362.05,361.51,361.85,49266.0
2018-07-25 14:35:00,361.9,362.27,361.55,361.57,51756.0,361.9,362.27,361.55,361.57,51756.0
2018-07-25 14:40:00,361.62,361.62,360.79,360.9,56023.0,361.62,361.62,360.79,360.9,56023.0
2018-07-25 14:45:00,360.93,361.68,360.9,361.49,44581.0,360.93,361.68,360.9,361.49,44581.0
2018-07-25 14:50:00,361.58,361.59,360.59,360.99,54026.0,361.58,361.59,360.59,360.99,54026.0
2018-07-25 14:55:00,360.99,361.05,360.5,360.67,32286.0,360.99,361.05,360.5,360.67,32286.0
2018-07-25 15:00:00,360.61,361.13,360.61,360.99,47731.0,360.61,361.13,360.61,360.99,47731.0
2018-07-25 15:05:00,360.99,361.13,360.53,360.57,31528.0,360.99,361.13,360.53,360.57,31528.0
2018-07-25 15:10:00,360.61,360.74,360.3,360.49,50183.0,360.61,360.74,360.3,360.49,50183.0
2018-07-25 15:15:00,360.51,360.86,360.4,360.8,37010.0,360.51,360.86,360.4,360.8,37010.0
2018-07-25 15:20:00,360.84,361.35,360.82,361.14,69468.0,360.84,361.35,360.82,361.14,69468.0
2018-07-25 15:25:00,361.16,361.35,360.43,360.56,46283.0,361.16,361.35,360.43,360.56,46283.0
2018-07-25 15:30:00,360.52,360.91,360.37,360.86,42372.0,360.52,360.91,360.37,360.86,42372.0
2018-07-25 15:35:00,360.94,362.01,360.88,361.83,79029.0,360.94,362.01,360.88,361.83,79029.0
2018-07-25 15:40:00,361.83,362.65,361.33,362.52,118203.0,361.83,362.65,361.33,362.52,118203.0
2018-07-25 15:45:00,362.55,363.28,362.25,362.87,153813.0,362.55,363.28,362.25,362.87,153813.0
2018-07-25 15:50:00,362.99,363.01,361.31,362.87,147793.0,362.99,363.01,361.31,362.87,147793.0
2018-07-25 15:55:00,362.84,363.0,361.29,362.84,166607.0,362.84,363.0,361.29,362.84,166607.0
2018-07-26 09:30:00,357.85,360.84,357.16,359.14,344843.0,357.85,360.84,357.16,359.14,344843.0
2018-07-26 09:35:00,359.14,360.4,358.7,359.91,132119.0,359.14,360.4,358.7,359.91,132119.0
2018-07-26 09:40:00,359.88,360.83,357.77,359.53,200280.0,359.88,360.83,357.77,359.53,200280.0
2018-07-26 09:45:00,359.45,360.09,358.3,358.5,119992.0,359.45,360.09,358.3,358.5,119992.0
2018-07-26 09:50:00,358.61,358.65,356.62,357.51,109649.0,358.61,358.65,356.62,357.51,109649.0
2018-07-26 09:55:00,357.46,358.33,357.1,358.32,65054.0,357.46,358.33,357.1,358.32,65054.0
2018-07-26 10:00:00,358.31,359.44,358.08,359.0,80823.0,358.31,359.44,358.08,359.0,80823.0
2018-07-26 10:05:00,358.96,360.48,358.96,360.36,148729.0,358.96,360.48,358.96,360.36,148729.0
2018-07-26 10:10:00,360.39,362.05,360.39,361.18,157640.0,360.39,362.05,360.39,361.18,157640.0
2018-07-26 10:15:00,361.07,361.92,360.54,361.75,69530.0,361.07,361.92,360.54,361.75,69530.0
2018-07-26 10:20:00,361.76,362.0,361.0,361.92,84370.0,361.76,362.0,361.0,361.92,84370.0
2018-07-26 10:25:00,361.79,361.88,361.1,361.33,53821.0,361.79,361.88,361.1,361.33,53821.0
2018-07-26 10:30:00,361.37,361.75,360.63,361.13,62856.0,361.37,361.75,360.63,361.13,62856.0
2018-07-26 10:35:00,361.11,361.28,360.58,361.03,62063.0,361.11,361.28,360.58,361.03,62063.0
2018-07-26 10:40:00,361.1,361.81,360.6,361.75,50123.0,361.1,361.81,360.6,361.75,50123.0
2018-07-26 10:45:00,361.81,362.98,361.81,362.32,117304.0,361.81,362.98,361.81,362.32,117304.0
2018-07-26 10:50:00,362.3,362.58,361.57,362.16,68917.0,362.3,362.58,361.57,362.16,68917.0
2018-07-26 10:55:00,362.01,362.5,361.6,362.36,40997.0,362.01,362.5,361.6,362.36,40997.0
2018-07-26 11:00:00,362.36,362.95,362.17,362.54,60588.0,362.36,362.95,362.17,362.54,60588.0
2018-07-26 11:05:00,362.54,363.95,362.52,363.42,127035.0,362.54,363.95,362.52,363.42,127035.0
2018-07-26 11:10:00,363.4,364.11,363.32,364.09,71423.0,363.4,364.11,363.32,364.09,71423.0
2018-07-26 11:15:00,363.99,364.65,363.75,364.21,105745.0,363.99,364.65,363.75,364.21,105745.0
2018-07-26 11:20:00,364.31,365.2,364.23,365.13,106107.0,364.31,365.2,364.23,365.13,106107.0
2018-07-26 11:25:00,365.15,365.54,364.28,365.04,104719.0,365.15,365.54,364.28,365.04,104719.0
2018-07-26 11:30:00,365.02,365.2,364.53,364.66,61259.0,365.02,365.2,364.53,364.66,61259.0
2018-07-26 11:35:00,364.63,364.65,364.04,364.24,65968.0,364.63,364.65,364.04,364.24,65968.0
2018-07-26 11:40:00,364.25,364.74,363.96,364.74,56514.0,364.25,364.74,363.96,364.74,56514.0
2018-07-26 11:45:00,364.74,364.78,363.85,364.07,57336.0,364.74,364.78,363.85,364.07,57336.0
2018-07-26 11:50:00,364.13,364.35,363.53,364.14,45561.0,364.13,364.35,363.53,364.14,45561.0
2018-07-26 11:55:00,364.13,364.6,363.8,364.15,55357.0,364.13,364.6,363.8,364.15,55357.0
2018-07-26 12:00:00,364.18,364.28,363.72,363.99,31402.0,364.18,364.28,363.72,363.99,31402.0
2018-07-26 12:05:00,363.89,363.94,363.29,363.44,54916.0,363.89,363.94,363.29,363.44,54916.0
2018-07-26 12:10:00,363.42,363.42,362.51,363.1,71613.0,363.42,363.42,362.51,363.1,71613.0
2018-07-26 12:15:00,363.2,363.35,362.65,362.84,38086.0,363.2,363.35,362.65,362.84,38086.0
2018-07-26 12:20:00,362.83,363.38,362.25,362.27,66281.0,362.83,363.38,362.25,362.27,66281.0
2018-07-26 12:25:00,362.23,362.75,361.81,362.45,51150.0,362.23,362.75,361.81,362.45,51150.0
2018-07-26 12:30:00,362.5,362.69,362.19,362.36,26889.0,362.5,362.69,362.19,362.36,26889.0
2018-07-26 12:35:00,362.34,363.29,362.34,363.1,48559.0,362.34,363.29,362.34,363.1,48559.0
2018-07-26 12:40:00,363.1,363.1,362.65,362.66,21044.0,363.1,363.1,362.65,362.66,21044.0
2018-07-26 12:45:00,362.64,363.49,362.56,363.05,47792.0,362.64,363.49,362.56,363.05,47792.0
2018-07-26 12:50:00,363.15,363.3,361.47,361.95,85019.0,363.15,363.3,361.47,361.95,85019.0
2018-07-26 12:55:00,361.89,362.39,361.13,361.52,55657.0,361.89,362.39,361.13,361.52,55657.0
2018-07-26 13:00:00,361.61,362.18,361.28,362.04,41464.0,361.61,362.18,361.28,362.04,41464.0
2018-07-26 13:05:00,362.02,362.16,361.55,362.01,31909.0,362.02,362.16,361.55,362.01,31909.0
2018-07-26 13:10:00,362.1,362.41,361.98,362.35,34112.0,362.1,362.41,361.98,362.35,34112.0
2018-07-26 13:15:00,362.29,362.71,362.09,362.65,36766.0,362.29,362.71,362.09,362.65,36766.0
2018-07-26 13:20:00,362.61,363.16,362.6,362.81,38315.0,362.61,363.16,362.6,362.81,38315.0
2018-07-26 13:25:00,362.84,362.86,362.13,362.13,51076.0,362.84,362.86,362.13,362.13,51076.0
2018-07-26 13:30:00,362.25,362.34,361.88,361.97,28609.0,362.25,362.34,361.88,361.97,28609.0
2018-07-26 13:35:00,361.95,362.62,361.95,362.5,35576.0,361.95,362.62,361.95,362.5,35576.0
2018-07-26 13:40:00,362.6,363.47,362.59,363.02,44896.0,362.6,363.47,362.59,363.02,44896.0
2018-07-26 13:45:00,363.08,363.14,362.83,363.13,34766.0,363.08,363.14,362.83,363.13,34766.0
2018-07-26 13:50:00,363.01,363.26,362.8,363.09,23916.0,363.01,363.26,362.8,363.09,23916.0
2018-07-26 13:55:00,363.17,363.58,362.9,363.47,38363.0,363.17,363.58,362.9,363.47,38363.0
2018-07-26 14:00:00,363.48,363.64,363.15,363.33,47212.0,363.48,363.64,363.15,363.33,47212.0
2018-07-26 14:05:00,363.41,363.52,362.85,363.11,19511.0,363.41,363.52,362.85,363.11,19511.0
2018-07-26 14:10:00,363.16,363.38,362.72,362.73,29615.0,363.16,363.38,362.72,362.73,29615.0
2018-07-26 14:15:00,362.65,363.05,362.6,362.65,17442.0,362.65,363.05,362.6,362.65,17442.0
2018-07-26 14:20:00,362.79,363.2,362.7,363.01,14835.0,362.79,363.2,362.7,363.01,14835.0
2018-07-26 14:25:00,363.01,363.74,363.0,363.71,30649.0,363.01,363.74,363.0,363.71,30649.0
2018-07-26 14:30:00,363.71,364.26,363.51,363.93,67973.0,363.71,364.26,363.51,363.93,67973.0
2018-07-26 14:35:00,363.94,364.0,363.62,363.81,27860.0,363.94,364.0,363.62,363.81,27860.0
2018-07-26 14:40:00,363.91,364.06,363.17,363.45,43266.0,363.91,364.06,363.17,363.45,43266.0
2018-07-26 14:45:00,363.54,363.91,363.3,363.32,22531.0,363.54,363.91,363.3,363.32,22531.0
2018-07-26 14:50:00,363.35,363.47,362.7,362.71,29085.0,363.35,363.47,362.7,362.71,29085.0
2018-07-26 14:55:00,362.71,363.09,362.32,362.58,42087.0,362.71,363.09,362.32,362.58,42087.0
2018-07-26 15:00:00,362.64,363.88,362.57,363.77,55997.0,362.64,363.88,362.57,363.77,55997.0
2018-07-26 15:05:00,363.67,363.85,363.25,363.45,38830.0,363.67,363.85,363.25,363.45,38830.0
2018-07-26 15:10:00,363.47,363.77,363.34,363.45,44383.0,363.47,363.77,363.34,363.45,44383.0
2018-07-26 15:15:00,363.48,363.68,363.17,363.32,37622.0,363.48,363.68,363.17,363.32,37622.0
2018-07-26 15:20:00,363.32,363.42,363.03,363.13,36200.0,363.32,363.42,363.03,363.13,36200.0
2018-07-26 15:25:00,363.12,363.68,362.99,363.68,46133.0,363.12,363.68,362.99,363.68,46133.0
2018-07-26 15:30:00,363.64,363.64,363.19,363.38,37463.0,363.64,363.64,363.19,363.38,37463.0
2018-07-26 15:35:00,363.38,363.55,363.17,363.34,43206.0,363.38,363.55,363.17,363.34,43206.0
2018-07-26 15:40:00,363.29,363.33,362.88,363.11,47887.0,363.29,363.33,362.88,363.11,47887.0
2018-07-26 15:45:00,363.06,363.35,363.03,363.17,61371.0,363.06,363.35,363.03,363.17,61371.0
2018-07-26 15:50:00,363.14,363.39,362.85,363.08,58341.0,363.14,363.39,362.85,363.08,58341.0
2018-07-26 15:55:00,363.15,363.33,363.0,363.14,144240.0,363.15,363.33,363.0,363.14,144240.0
2018-07-27 09:30:00,366.85,367.0,364.71,364.89,235540.0,366.85,367.0,364.71,364.89,235540.0
2018-07-27 09:35:00,365.04,365.15,363.63,364.4,135181.0,365.04,365.15,363.63,364.4,135181.0
2018-07-27 09:40:00,364.3,365.37,363.6,365.17,79227.0,364.3,365.37,363.6,365.17,79227.0
2018-07-27 09:45:00,365.18,365.64,364.32,364.92,115480.0,365.18,365.64,364.32,364.92,115480.0
2018-07-27 09:50:00,364.79,365.4,363.64,364.14,102712.0,364.79,365.4,363.64,364.14,102712.0
2018-07-27 09:55:00,364.16,364.37,362.89,363.12,113949.0,364.16,364.37,362.89,363.12,113949.0
2018-07-27 10:00:00,363.21,363.4,361.7,362.79,109231.0,363.21,363.4,361.7,362.79,109231.0
2018-07-27 10:05:00,362.9,363.32,362.25,363.04,71665.0,362.9,363.32,362.25,363.04,71665.0
2018-07-27 10:10:00,363.04,363.5,361.82,361.92,117570.0,363.04,363.5,361.82,361.92,117570.0
2018-07-27 10:15:00,361.97,363.57,361.75,363.57,74423.0,361.97,363.57,361.75,363.57,74423.0
2018-07-27 10:20:00,363.52,364.35,363.4,364.13,72329.0,363.52,364.35,363.4,364.13,72329.0
2018-07-27 10:25:00,364.13,364.46,362.45,362.54,66825.0,364.13,364.46,362.45,362.54,66825.0
2018-07-27 10:30:00,362.61,363.51,362.34,362.86,61743.0,362.61,363.51,362.34,362.86,61743.0
2018-07-27 10:35:00,362.93,362.95,361.9,362.3,93102.0,362.93,362.95,361.9,362.3,93102.0
2018-07-27 10:40:00,362.2,362.24,360.36,360.85,134282.0,362.2,362.24,360.36,360.85,134282.0
2018-07-27 10:45:00,360.85,360.97,359.57,359.75,110799.0,360.85,360.97,359.57,359.75,110799.0
2018-07-27 10:50:00,359.57,360.48,359.36,360.14,91165.0,359.57,360.48,359.36,360.14,91165.0
2018-07-27 10:55:00,360.08,360.47,359.41,360.46,40991.0,360.08,360.47,359.41,360.46,40991.0
2018-07-27 11:00:00,360.45,361.2,360.28,361.2,78611.0,360.45,361.2,360.28,361.2,78611.0
2018-07-27 11:05:00,361.13,361.19,359.25,359.42,53707.0,361.13,361.19,359.25,359.42,53707.0
2018-07-27 11:10:00,359.45,360.19,358.88,359.31,77393.0,359.45,360.19,358.88,359.31,77393.0
2018-07-27 11:15:00,359.31,359.89,358.84,359.54,61020.0,359.31,359.89,358.84,359.54,61020.0
2018-07-27 11:20:00,359.64,360.23,359.31,359.94,57989.0,359.64,360.23,359.31,359.94,57989.0
2018-07-27 11:25:00,359.89,360.18,359.27,360.02,53370.0,359.89,360.18,359.27,360.02,53370.0
2018-07-27 11:30:00,359.83,360.56,359.35,360.56,36287.0,359.83,360.56,359.35,360.56,36287.0
2018-07-27 11:35:00,360.47,361.14,360.2,360.85,54827.0,360.47,361.14,360.2,360.85,54827.0
2018-07-27 11:40:00,360.81,360.82,359.65,359.95,40605.0,360.81,360.82,359.65,359.95,40605.0
2018-07-27 11:45:00,360.05,360.06,359.25,359.53,48571.0,360.05,360.06,359.25,359.53,48571.0
2018-07-27 11:50:00,359.54,360.84,359.54,360.44,29439.0,359.54,360.84,359.54,360.44,29439.0
2018-07-27 11:55:00,360.38,360.44,359.26,359.36,39120.0,360.38,360.44,359.26,359.36,39120.0
2018-07-27 12:00:00,359.35,359.38,357.83,358.9,104578.0,359.35,359.38,357.83,358.9,104578.0
2018-07-27 12:05:00,358.84,358.95,358.13,358.43,52677.0,358.84,358.95,358.13,358.43,52677.0
2018-07-27 12:10:00,358.37,358.94,358.04,358.35,46609.0,358.37,358.94,358.04,358.35,46609.0
2018-07-27 12:15:00,358.43,358.67,357.94,358.45,60051.0,358.43,358.67,357.94,358.45,60051.0
2018-07-27 12:20:00,358.55,358.55,357.75,357.85,45141.0,358.55,358.55,357.75,357.85,45141.0
2018-07-27 12:25:00,357.83,358.21,357.32,357.46,54617.0,357.83,358.21,357.32,357.46,54617.0
2018-07-27 12:30:00,357.48,357.92,356.88,357.01,63061.0,357.48,357.92,356.88,357.01,63061.0
2018-07-27 12:35:00,357.02,357.02,356.0,356.0,145639.0,357.02,357.02,356.0,356.0,145639.0
2018-07-27 12:40:00,356.05,356.87,356.0,356.19,91216.0,356.05,356.87,356.0,356.19,91216.0
2018-07-27 12:45:00,356.24,356.5,355.52,355.59,103132.0,356.24,356.5,355.52,355.59,103132.0
2018-07-27 12:50:00,355.59,355.74,354.13,354.82,319104.0,355.59,355.74,354.13,354.82,319104.0
2018-07-27 12:55:00,354.83,355.74,354.47,354.47,70115.0,354.83,355.74,354.47,354.47,70115.0
2018-07-27 13:00:00,354.43,354.43,351.65,353.62,286507.0,354.43,354.43,351.65,353.62,286507.0
2018-07-27 13:05:00,353.63,355.99,353.32,355.33,180819.0,353.63,355.99,353.32,355.33,180819.0
2018-07-27 13:10:00,355.31,355.57,354.34,355.21,64011.0,355.31,355.57,354.34,355.21,64011.0
2018-07-27 13:15:00,355.38,355.39,353.5,353.66,79140.0,355.38,355.39,353.5,353.66,79140.0
2018-07-27 13:20:00,353.67,353.8,352.68,353.43,97416.0,353.67,353.8,352.68,353.43,97416.0
2018-07-27 13:25:00,353.57,355.3,353.43,354.76,98418.0,353.57,355.3,353.43,354.76,98418.0
2018-07-27 13:30:00,354.4,354.58,353.33,353.99,49763.0,354.4,354.58,353.33,353.99,49763.0
2018-07-27 13:35:00,353.97,354.16,353.05,353.61,50031.0,353.97,354.16,353.05,353.61,50031.0
2018-07-27 13:40:00,353.61,353.74,352.62,353.37,68328.0,353.61,353.74,352.62,353.37,68328.0
2018-07-27 13:45:00,353.41,356.03,353.05,355.79,147620.0,353.41,356.03,353.05,355.79,147620.0
2018-07-27 13:50:00,355.88,356.41,355.7,355.95,100756.0,355.88,356.41,355.7,355.95,100756.0
2018-07-27 13:55:00,355.94,356.63,355.87,356.47,81553.0,355.94,356.63,355.87,356.47,81553.0
2018-07-27 14:00:00,356.51,357.2,355.88,356.48,112138.0,356.51,357.2,355.88,356.48,112138.0
2018-07-27 14:05:00,356.4,357.0,356.3,356.37,61352.0,356.4,357.0,356.3,356.37,61352.0
2018-07-27 14:10:00,356.4,357.1,356.32,356.67,64917.0,356.4,357.1,356.32,356.67,64917.0
2018-07-27 14:15:00,356.64,356.76,355.81,356.15,72459.0,356.64,356.76,355.81,356.15,72459.0
2018-07-27 14:20:00,356.2,356.59,355.76,356.3,62746.0,356.2,356.59,355.76,356.3,62746.0
2018-07-27 14:25:00,356.21,356.3,354.7,355.35,87551.0,356.21,356.3,354.7,355.35,87551.0
2018-07-27 14:30:00,355.23,355.36,354.44,354.99,56242.0,355.23,355.36,354.44,354.99,56242.0
2018-07-27 14:35:00,354.93,355.08,353.47,353.48,73539.0,354.93,355.08,353.47,353.48,73539.0
2018-07-27 14:40:00,353.5,355.46,353.47,354.48,90477.0,353.5,355.46,353.47,354.48,90477.0
2018-07-27 14:45:00,354.57,355.3,354.35,354.58,32139.0,354.57,355.3,354.35,354.58,32139.0
2018-07-27 14:50:00,354.66,354.95,353.92,354.84,44793.0,354.66,354.95,353.92,354.84,44793.0
2018-07-27 14:55:00,354.82,354.98,353.97,354.7,24946.0,354.82,354.98,353.97,354.7,24946.0
2018-07-27 15:00:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:05:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:10:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:15:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:20:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:25:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:30:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:35:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:40:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:45:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:50:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-27 15:55:00,354.7,354.7,354.7,354.7,0.0,354.7,354.7,354.7,354.7,0.0
2018-07-30 09:30:00,351.93,352.03,348.25,348.53,658173.0,351.93,352.03,348.25,348.53,658173.0
2018-07-30 09:35:00,348.4,349.39,345.67,346.44,413553.0,348.4,349.39,345.67,346.44,413553.0
2018-07-30 09:40:00,346.29,346.35,338.68,340.55,835441.0,346.29,346.35,338.68,340.55,835441.0
2018-07-30 09:45:00,340.6,342.0,339.2,339.3,587328.0,340.6,342.0,339.2,339.3,587328.0
2018-07-30 09:50:00,339.28,341.34,336.3,336.46,608363.0,339.28,341.34,336.3,336.46,608363.0
2018-07-30 09:55:00,336.45,339.5,336.35,338.12,470758.0,336.45,339.5,336.35,338.12,470758.0
2018-07-30 10:00:00,337.87,341.89,337.6,340.36,391734.0,337.87,341.89,337.6,340.36,391734.0
2018-07-30 10:05:00,340.24,343.85,339.65,343.65,419717.0,340.24,343.85,339.65,343.65,419717.0
2018-07-30 10:10:00,343.57,343.7,339.74,339.76,222790.0,343.57,343.7,339.74,339.76,222790.0
2018-07-30 10:15:00,339.94,342.29,339.67,340.92,217889.0,339.94,342.29,339.67,340.92,217889.0
2018-07-30 10:20:00,340.79,341.63,339.95,340.08,214513.0,340.79,341.63,339.95,340.08,214513.0
2018-07-30 10:25:00,340.14,341.74,339.32,341.25,239269.0,340.14,341.74,339.32,341.25,239269.0
2018-07-30 10:30:00,341.31,341.94,340.26,340.64,126246.0,341.31,341.94,340.26,340.64,126246.0
2018-07-30 10:35:00,340.75,342.58,339.76,342.29,193035.0,340.75,342.58,339.76,342.29,193035.0
2018-07-30 10:40:00,342.21,342.93,340.41,342.66,195385.0,342.21,342.93,340.41,342.66,195385.0
2018-07-30 10:45:00,342.64,343.2,341.74,342.96,162948.0,342.64,343.2,341.74,342.96,162948.0
2018-07-30 10:50:00,343.08,343.2,341.09,341.27,139092.0,343.08,343.2,341.09,341.27,139092.0
2018-07-30 10:55:00,341.2,342.24,340.5,341.45,153130.0,341.2,342.24,340.5,341.45,153130.0
2018-07-30 11:00:00,341.25,341.33,338.91,339.47,196519.0,341.25,341.33,338.91,339.47,196519.0
2018-07-30 11:05:00,339.51,341.44,339.11,339.28,131160.0,339.51,341.44,339.11,339.28,131160.0
2018-07-30 11:10:00,339.36,340.34,339.01,339.33,104433.0,339.36,340.34,339.01,339.33,104433.0
2018-07-30 11:15:00,339.37,340.0,338.4,339.23,178519.0,339.37,340.0,338.4,339.23,178519.0
2018-07-30 11:20:00,339.23,339.9,338.89,339.76,160512.0,339.23,339.9,338.89,339.76,160512.0
2018-07-30 11:25:00,339.66,339.79,338.42,338.69,112310.0,339.66,339.79,338.42,338.69,112310.0
2018-07-30 11:30:00,338.78,339.22,338.21,338.8,147997.0,338.78,339.22,338.21,338.8,147997.0
2018-07-30 11:35:00,338.93,338.93,337.57,337.97,161637.0,338.93,338.93,337.57,337.97,161637.0
2018-07-30 11:40:00,337.83,339.15,337.83,338.54,157485.0,337.83,339.15,337.83,338.54,157485.0
2018-07-30 11:45:00,338.5,338.93,338.32,338.86,95218.0,338.5,338.93,338.32,338.86,95218.0
2018-07-30 11:50:00,338.78,339.61,338.41,338.87,117137.0,338.78,339.61,338.41,338.87,117137.0
2018-07-30 11:55:00,338.87,340.2,338.85,339.85,106252.0,338.87,340.2,338.85,339.85,106252.0
2018-07-30 12:00:00,339.89,340.4,339.07,339.73,152448.0,339.89,340.4,339.07,339.73,152448.0
2018-07-30 12:05:00,339.72,339.99,338.43,338.7,81463.0,339.72,339.99,338.43,338.7,81463.0
2018-07-30 12:10:00,338.68,339.18,337.43,337.65,148172.0,338.68,339.18,337.43,337.65,148172.0
2018-07-30 12:15:00,337.65,338.2,336.83,337.72,160698.0,337.65,338.2,336.83,337.72,160698.0
2018-07-30 12:20:00,337.7,339.04,337.64,338.63,90489.0,337.7,339.04,337.64,338.63,90489.0
2018-07-30 12:25:00,338.51,339.18,338.19,338.59,68289.0,338.51,339.18,338.19,338.59,68289.0
2018-07-30 12:30:00,338.51,338.63,337.5,338.01,66899.0,338.51,338.63,337.5,338.01,66899.0
2018-07-30 12:35:00,338.0,338.34,337.59,337.71,75785.0,338.0,338.34,337.59,337.71,75785.0
2018-07-30 12:40:00,337.63,337.95,336.4,336.76,128785.0,337.63,337.95,336.4,336.76,128785.0
2018-07-30 12:45:00,336.65,336.97,335.4,335.49,185339.0,336.65,336.97,335.4,335.49,185339.0
2018-07-30 12:50:00,335.45,336.48,335.45,336.21,195814.0,335.45,336.48,335.45,336.21,195814.0
2018-07-30 12:55:00,336.13,336.67,335.7,336.34,110669.0,336.13,336.67,335.7,336.34,110669.0
2018-07-30 13:00:00,336.4,336.5,335.2,335.5,134737.0,336.4,336.5,335.2,335.5,134737.0
2018-07-30 13:05:00,335.4,336.57,335.04,336.53,152883.0,335.4,336.57,335.04,336.53,152883.0
2018-07-30 13:10:00,336.53,337.24,336.34,336.83,105495.0,336.53,337.24,336.34,336.83,105495.0
2018-07-30 13:15:00,336.8,336.83,336.02,336.35,85110.0,336.8,336.83,336.02,336.35,85110.0
2018-07-30 13:20:00,336.34,338.36,336.33,338.01,93934.0,336.34,338.36,336.33,338.01,93934.0
2018-07-30 13:25:00,338.01,338.4,337.63,337.73,96795.0,338.01,338.4,337.63,337.73,96795.0
2018-07-30 13:30:00,337.6,338.5,337.27,337.71,84207.0,337.6,338.5,337.27,337.71,84207.0
2018-07-30 13:35:00,337.78,338.34,337.21,338.3,56120.0,337.78,338.34,337.21,338.3,56120.0
2018-07-30 13:40:00,338.39,338.39,336.9,336.96,78032.0,338.39,338.39,336.9,336.96,78032.0
2018-07-30 13:45:00,336.95,336.99,336.45,336.6,94967.0,336.95,336.99,336.45,336.6,94967.0
2018-07-30 13:50:00,336.54,337.77,336.21,337.67,87828.0,336.54,337.77,336.21,337.67,87828.0
2018-07-30 13:55:00,337.76,338.29,337.37,337.96,73654.0,337.76,338.29,337.37,337.96,73654.0
2018-07-30 14:00:00,337.96,338.9,337.52,338.87,97041.0,337.96,338.9,337.52,338.87,97041.0
2018-07-30 14:05:00,338.95,339.0,337.8,338.0,114141.0,338.95,339.0,337.8,338.0,114141.0
2018-07-30 14:10:00,338.02,338.41,337.31,337.45,83917.0,338.02,338.41,337.31,337.45,83917.0
2018-07-30 14:15:00,337.45,338.71,337.39,338.54,49255.0,337.45,338.71,337.39,338.54,49255.0
2018-07-30 14:20:00,338.54,338.6,337.53,337.77,77080.0,338.54,338.6,337.53,337.77,77080.0
2018-07-30 14:25:00,337.82,338.09,337.4,337.49,88999.0,337.82,338.09,337.4,337.49,88999.0
2018-07-30 14:30:00,337.4,337.64,337.23,337.52,56764.0,337.4,337.64,337.23,337.52,56764.0
2018-07-30 14:35:00,337.53,338.61,337.53,338.06,109306.0,337.53,338.61,337.53,338.06,109306.0
2018-07-30 14:40:00,337.96,338.67,337.87,338.02,92591.0,337.96,338.67,337.87,338.02,92591.0
2018-07-30 14:45:00,338.06,338.11,337.39,337.96,128750.0,338.06,338.11,337.39,337.96,128750.0
2018-07-30 14:50:00,338.0,338.06,337.45,337.89,93143.0,338.0,338.06,337.45,337.89,93143.0
2018-07-30 14:55:00,337.89,338.16,336.78,337.01,100058.0,337.89,338.16,336.78,337.01,100058.0
2018-07-30 15:00:00,336.96,337.73,336.74,337.32,80375.0,336.96,337.73,336.74,337.32,80375.0
2018-07-30 15:05:00,337.39,337.65,336.15,336.28,117435.0,337.39,337.65,336.15,336.28,117435.0
2018-07-30 15:10:00,336.37,336.62,335.01,335.95,193730.0,336.37,336.62,335.01,335.95,193730.0
2018-07-30 15:15:00,335.88,336.18,335.48,335.48,126304.0,335.88,336.18,335.48,335.48,126304.0
2018-07-30 15:20:00,335.49,336.18,335.17,335.86,129318.0,335.49,336.18,335.17,335.86,129318.0
2018-07-30 15:25:00,335.94,335.94,335.0,335.17,164745.0,335.94,335.94,335.0,335.17,164745.0
2018-07-30 15:30:00,335.15,336.36,335.0,336.36,202197.0,335.15,336.36,335.0,336.36,202197.0
2018-07-30 15:35:00,336.35,336.45,335.61,335.84,161822.0,336.35,336.45,335.61,335.84,161822.0
2018-07-30 15:40:00,335.8,335.89,335.0,335.1,169498.0,335.8,335.89,335.0,335.1,169498.0
2018-07-30 15:45:00,335.07,335.26,334.11,334.14,244135.0,335.07,335.26,334.11,334.14,244135.0
2018-07-30 15:50:00,334.1,335.13,334.02,334.42,297350.0,334.1,335.13,334.02,334.42,297350.0
2018-07-30 15:55:00,334.45,335.11,334.11,334.97,325764.0,334.45,335.11,334.11,334.97,325764.0
2018-07-31 09:30:00,331.54,336.73,330.1,336.6,768645.0,331.54,336.73,330.1,336.6,768645.0
2018-07-31 09:35:00,336.44,339.41,336.42,338.48,441891.0,336.44,339.41,336.42,338.48,441891.0
2018-07-31 09:40:00,338.56,338.79,335.39,335.39,284279.0,338.56,338.79,335.39,335.39,284279.0
2018-07-31 09:45:00,335.69,336.68,333.61,333.83,280843.0,335.69,336.68,333.61,333.83,280843.0
2018-07-31 09:50:00,333.84,334.33,332.65,333.8,274403.0,333.84,334.33,332.65,333.8,274403.0
2018-07-31 09:55:00,333.87,335.0,333.21,334.3,209313.0,333.87,335.0,333.21,334.3,209313.0
2018-07-31 10:00:00,334.06,335.63,333.77,335.04,199280.0,334.06,335.63,333.77,335.04,199280.0
2018-07-31 10:05:00,335.04,335.92,334.62,335.48,166345.0,335.04,335.92,334.62,335.48,166345.0
2018-07-31 10:10:00,335.4,336.08,333.31,333.47,188137.0,335.4,336.08,333.31,333.47,188137.0
2018-07-31 10:15:00,333.44,333.5,329.1,329.91,385091.0,333.44,333.5,329.1,329.91,385091.0
2018-07-31 10:20:00,329.83,331.57,328.0,330.93,438792.0,329.83,331.57,328.0,330.93,438792.0
2018-07-31 10:25:00,330.95,332.0,330.55,330.83,201685.0,330.95,332.0,330.55,330.83,201685.0
2018-07-31 10:30:00,330.83,332.78,330.82,332.54,193717.0,330.83,332.78,330.82,332.54,193717.0
2018-07-31 10:35:00,332.63,334.76,332.63,334.07,184177.0,332.63,334.76,332.63,334.07,184177.0
2018-07-31 10:40:00,333.92,334.0,332.33,333.65,106353.0,333.92,334.0,332.33,333.65,106353.0
2018-07-31 10:45:00,333.66,334.77,333.1,334.05,108279.0,333.66,334.77,333.1,334.05,108279.0
2018-07-31 10:50:00,334.21,334.9,333.53,333.56,107728.0,334.21,334.9,333.53,333.56,107728.0
2018-07-31 10:55:00,333.52,334.6,333.26,333.27,77902.0,333.52,334.6,333.26,333.27,77902.0
2018-07-31 11:00:00,333.28,333.8,332.76,333.75,123426.0,333.28,333.8,332.76,333.75,123426.0
2018-07-31 11:05:00,333.77,334.68,333.73,334.64,110130.0,333.77,334.68,333.73,334.64,110130.0
2018-07-31 11:10:00,334.59,336.15,334.59,335.91,179948.0,334.59,336.15,334.59,335.91,179948.0
2018-07-31 11:15:00,335.84,337.17,335.69,336.47,161187.0,335.84,337.17,335.69,336.47,161187.0
2018-07-31 11:20:00,336.48,336.75,335.74,336.18,92000.0,336.48,336.75,335.74,336.18,92000.0
2018-07-31 11:25:00,336.16,337.55,336.16,337.37,133268.0,336.16,337.55,336.16,337.37,133268.0
2018-07-31 11:30:00,337.47,338.25,337.15,337.49,139875.0,337.47,338.25,337.15,337.49,139875.0
2018-07-31 11:35:00,337.35,338.42,337.32,337.92,103867.0,337.35,338.42,337.32,337.92,103867.0
2018-07-31 11:40:00,337.84,339.22,337.81,339.22,126888.0,337.84,339.22,337.81,339.22,126888.0
2018-07-31 11:45:00,339.22,340.7,339.17,340.25,248031.0,339.22,340.7,339.17,340.25,248031.0
2018-07-31 11:50:00,340.3,341.94,340.29,341.52,252804.0,340.3,341.94,340.29,341.52,252804.0
2018-07-31 11:55:00,341.56,341.59,339.82,340.42,203569.0,341.56,341.59,339.82,340.42,203569.0
2018-07-31 12:00:00,340.31,342.5,340.27,341.62,234897.0,340.31,342.5,340.27,341.62,234897.0
2018-07-31 12:05:00,341.68,341.93,340.75,341.05,148840.0,341.68,341.93,340.75,341.05,148840.0
2018-07-31 12:10:00,340.96,341.49,340.25,340.25,93556.0,340.96,341.49,340.25,340.25,93556.0
2018-07-31 12:15:00,340.34,341.15,340.21,340.24,79600.0,340.34,341.15,340.21,340.24,79600.0
2018-07-31 12:20:00,340.39,341.75,340.38,341.37,81587.0,340.39,341.75,340.38,341.37,81587.0
2018-07-31 12:25:00,341.25,341.47,340.5,341.22,70868.0,341.25,341.47,340.5,341.22,70868.0
2018-07-31 12:30:00,341.11,341.16,339.67,339.94,86893.0,341.11,341.16,339.67,339.94,86893.0
2018-07-31 12:35:00,339.94,340.24,338.45,339.28,171686.0,339.94,340.24,338.45,339.28,171686.0
2018-07-31 12:40:00,339.27,340.16,339.04,339.73,78367.0,339.27,340.16,339.04,339.73,78367.0
2018-07-31 12:45:00,339.73,339.73,339.0,339.44,86389.0,339.73,339.73,339.0,339.44,86389.0
2018-07-31 12:50:00,339.45,339.98,339.32,339.69,74367.0,339.45,339.98,339.32,339.69,74367.0
2018-07-31 12:55:00,339.68,340.0,339.36,339.88,75979.0,339.68,340.0,339.36,339.88,75979.0
2018-07-31 13:00:00,339.95,341.4,339.82,341.35,118030.0,339.95,341.4,339.82,341.35,118030.0
2018-07-31 13:05:00,341.29,341.38,339.71,340.38,98952.0,341.29,341.38,339.71,340.38,98952.0
2018-07-31 13:10:00,340.34,340.91,339.78,339.89,71792.0,340.34,340.91,339.78,339.89,71792.0
2018-07-31 13:15:00,339.82,340.19,338.53,339.14,100515.0,339.82,340.19,338.53,339.14,100515.0
2018-07-31 13:20:00,339.06,339.52,338.85,339.13,57678.0,339.06,339.52,338.85,339.13,57678.0
2018-07-31 13:25:00,339.13,339.68,339.1,339.2,43876.0,339.13,339.68,339.1,339.2,43876.0
2018-07-31 13:30:00,339.14,339.52,338.46,339.08,79645.0,339.14,339.52,338.46,339.08,79645.0
2018-07-31 13:35:00,339.02,339.08,338.46,338.82,68526.0,339.02,339.08,338.46,338.82,68526.0
2018-07-31 13:40:00,338.83,338.92,338.18,338.62,70270.0,338.83,338.92,338.18,338.62,70270.0
2018-07-31 13:45:00,338.66,340.0,338.57,339.52,78379.0,338.66,340.0,338.57,339.52,78379.0
2018-07-31 13:50:00,339.42,340.15,339.41,339.72,44025.0,339.42,340.15,339.41,339.72,44025.0
2018-07-31 13:55:00,339.86,339.89,339.03,339.57,42867.0,339.86,339.89,339.03,339.57,42867.0
2018-07-31 14:00:00,339.61,340.0,338.94,339.2,43061.0,339.61,340.0,338.94,339.2,43061.0
2018-07-31 14:05:00,339.18,339.39,338.9,339.17,33348.0,339.18,339.39,338.9,339.17,33348.0
2018-07-31 14:10:00,339.17,339.43,338.95,338.97,27244.0,339.17,339.43,338.95,338.97,27244.0
2018-07-31 14:15:00,338.93,339.43,338.55,339.31,47225.0,338.93,339.43,338.55,339.31,47225.0
2018-07-31 14:20:00,339.46,340.24,339.21,340.14,77782.0,339.46,340.24,339.21,340.14,77782.0
2018-07-31 14:25:00,340.21,340.85,339.79,340.79,62732.0,340.21,340.85,339.79,340.79,62732.0
2018-07-31 14:30:00,340.68,341.0,340.36,340.41,93222.0,340.68,341.0,340.36,340.41,93222.0
2018-07-31 14:35:00,340.4,341.0,339.94,340.08,65117.0,340.4,341.0,339.94,340.08,65117.0
2018-07-31 14:40:00,340.04,340.14,339.34,340.08,62854.0,340.04,340.14,339.34,340.08,62854.0
2018-07-31 14:45:00,340.05,340.23,339.18,339.25,40133.0,340.05,340.23,339.18,339.25,40133.0
2018-07-31 14:50:00,339.25,339.94,339.0,339.17,50263.0,339.25,339.94,339.0,339.17,50263.0
2018-07-31 14:55:00,339.08,339.61,339.04,339.24,30904.0,339.08,339.61,339.04,339.24,30904.0
2018-07-31 15:00:00,339.29,339.29,338.56,338.96,75801.0,339.29,339.29,338.56,338.96,75801.0
2018-07-31 15:05:00,339.02,339.13,338.75,338.77,51420.0,339.02,339.13,338.75,338.77,51420.0
2018-07-31 15:10:00,338.76,339.25,338.58,338.96,65705.0,338.76,339.25,338.58,338.96,65705.0
2018-07-31 15:15:00,338.91,339.1,338.58,338.7,51199.0,338.91,339.1,338.58,338.7,51199.0
2018-07-31 15:20:00,338.69,338.9,338.26,338.38,75378.0,338.69,338.9,338.26,338.38,75378.0
2018-07-31 15:25:00,338.3,339.23,338.23,339.2,66757.0,338.3,339.23,338.23,339.2,66757.0
2018-07-31 15:30:00,339.18,339.25,337.81,338.18,100344.0,339.18,339.25,337.81,338.18,100344.0
2018-07-31 15:35:00,338.18,338.36,337.57,337.66,107762.0,338.18,338.36,337.57,337.66,107762.0
2018-07-31 15:40:00,337.62,337.87,337.22,337.63,113392.0,337.62,337.87,337.22,337.63,113392.0
2018-07-31 15:45:00,337.63,338.0,336.68,336.9,216171.0,337.63,338.0,336.68,336.9,216171.0
2018-07-31 15:50:00,337.02,337.06,336.14,336.75,200155.0,337.02,337.06,336.14,336.75,200155.0
2018-07-31 15:55:00,336.78,337.75,336.73,337.43,295382.0,336.78,337.75,336.73,337.43,295382.0
2018-08-01 09:30:00,336.19,337.98,334.02,337.65,385082.0,336.19,337.98,334.02,337.65,385082.0
2018-08-01 09:35:00,337.57,339.23,337.22,337.45,165892.0,337.57,339.23,337.22,337.45,165892.0
2018-08-01 09:40:00,337.47,340.27,337.1,339.77,176820.0,337.47,340.27,337.1,339.77,176820.0
2018-08-01 09:45:00,339.73,342.16,339.71,342.03,256628.0,339.73,342.16,339.71,342.03,256628.0
2018-08-01 09:50:00,342.12,342.25,340.67,341.16,143394.0,342.12,342.25,340.67,341.16,143394.0
2018-08-01 09:55:00,341.15,342.68,340.69,342.02,156248.0,341.15,342.68,340.69,342.02,156248.0
2018-08-01 10:00:00,342.08,343.16,341.02,341.37,192307.0,342.08,343.16,341.02,341.37,192307.0
2018-08-01 10:05:00,341.58,342.58,341.29,342.46,118377.0,341.58,342.58,341.29,342.46,118377.0
2018-08-01 10:10:00,342.45,343.65,342.41,343.5,176258.0,342.45,343.65,342.41,343.5,176258.0
2018-08-01 10:15:00,343.41,343.86,342.63,343.53,161640.0,343.41,343.86,342.63,343.53,161640.0
2018-08-01 10:20:00,343.69,344.41,343.35,343.56,169140.0,343.69,344.41,343.35,343.56,169140.0
2018-08-01 10:25:00,343.5,343.63,342.5,343.19,111090.0,343.5,343.63,342.5,343.19,111090.0
2018-08-01 10:30:00,343.15,343.52,341.98,342.46,98728.0,343.15,343.52,341.98,342.46,98728.0
2018-08-01 10:35:00,342.47,343.4,342.05,343.32,66162.0,342.47,343.4,342.05,343.32,66162.0
2018-08-01 10:40:00,343.22,343.68,342.51,343.2,82755.0,343.22,343.68,342.51,343.2,82755.0
2018-08-01 10:45:00,343.39,343.47,342.35,342.59,61543.0,343.39,343.47,342.35,342.59,61543.0
2018-08-01 10:50:00,342.59,343.11,341.72,342.33,85139.0,342.59,343.11,341.72,342.33,85139.0
2018-08-01 10:55:00,342.32,342.34,341.26,341.78,48749.0,342.32,342.34,341.26,341.78,48749.0
2018-08-01 11:00:00,341.7,342.38,341.54,341.7,77351.0,341.7,342.38,341.54,341.7,77351.0
2018-08-01 11:05:00,341.85,341.85,340.56,340.68,61630.0,341.85,341.85,340.56,340.68,61630.0
2018-08-01 11:10:00,340.64,341.26,339.85,340.29,98973.0,340.64,341.26,339.85,340.29,98973.0
2018-08-01 11:15:00,340.21,340.53,339.67,339.67,70839.0,340.21,340.53,339.67,339.67,70839.0
2018-08-01 11:20:00,339.74,340.25,339.37,339.64,83152.0,339.74,340.25,339.37,339.64,83152.0
2018-08-01 11:25:00,339.55,340.12,339.3,340.12,61664.0,339.55,340.12,339.3,340.12,61664.0
2018-08-01 11:30:00,340.2,340.31,338.68,338.75,84099.0,340.2,340.31,338.68,338.75,84099.0
2018-08-01 11:35:00,338.56,339.05,337.69,338.71,94079.0,338.56,339.05,337.69,338.71,94079.0
2018-08-01 11:40:00,338.73,339.12,337.94,338.0,49819.0,338.73,339.12,337.94,338.0,49819.0
2018-08-01 11:45:00,337.94,338.46,337.07,337.77,58123.0,337.94,338.46,337.07,337.77,58123.0
2018-08-01 11:50:00,337.69,338.62,336.76,338.58,92930.0,337.69,338.62,336.76,338.58,92930.0
2018-08-01 11:55:00,338.57,339.02,338.28,338.58,70012.0,338.57,339.02,338.28,338.58,70012.0
2018-08-01 12:00:00,338.55,339.79,338.11,339.55,94130.0,338.55,339.79,338.11,339.55,94130.0
2018-08-01 12:05:00,339.46,339.75,339.01,339.22,44901.0,339.46,339.75,339.01,339.22,44901.0
2018-08-01 12:10:00,339.1,339.36,338.66,339.19,37292.0,339.1,339.36,338.66,339.19,37292.0
2018-08-01 12:15:00,339.27,339.34,338.71,338.81,29208.0,339.27,339.34,338.71,338.81,29208.0
2018-08-01 12:20:00,338.94,338.94,337.85,337.94,49477.0,338.94,338.94,337.85,337.94,49477.0
2018-08-01 12:25:00,338.06,338.47,337.57,338.38,41172.0,338.06,338.47,337.57,338.38,41172.0
2018-08-01 12:30:00,338.25,338.26,337.54,338.09,53897.0,338.25,338.26,337.54,338.09,53897.0
2018-08-01 12:35:00,338.14,338.18,337.51,337.75,29395.0,338.14,338.18,337.51,337.75,29395.0
2018-08-01 12:40:00,337.77,338.79,337.62,338.56,29577.0,337.77,338.79,337.62,338.56,29577.0
2018-08-01 12:45:00,338.56,339.67,338.56,339.35,59019.0,338.56,339.67,338.56,339.35,59019.0
2018-08-01 12:50:00,339.45,340.01,339.45,339.92,69238.0,339.45,340.01,339.45,339.92,69238.0
2018-08-01 12:55:00,339.83,339.92,339.48,339.74,39715.0,339.83,339.92,339.48,339.74,39715.0
2018-08-01 13:00:00,339.66,339.66,339.0,339.27,30648.0,339.66,339.66,339.0,339.27,30648.0
2018-08-01 13:05:00,339.1,339.35,338.82,339.1,31470.0,339.1,339.35,338.82,339.1,31470.0
2018-08-01 13:10:00,339.15,339.22,338.41,338.65,33582.0,339.15,339.22,338.41,338.65,33582.0
2018-08-01 13:15:00,338.46,339.1,338.46,338.97,30901.0,338.46,339.1,338.46,338.97,30901.0
2018-08-01 13:20:00,338.98,339.55,338.88,339.3,43159.0,338.98,339.55,338.88,339.3,43159.0
2018-08-01 13:25:00,339.23,339.4,338.31,338.5,35430.0,339.23,339.4,338.31,338.5,35430.0
2018-08-01 13:30:00,338.52,338.78,338.29,338.55,35285.0,338.52,338.78,338.29,338.55,35285.0
2018-08-01 13:35:00,338.65,339.24,338.58,339.24,33683.0,338.65,339.24,338.58,339.24,33683.0
2018-08-01 13:40:00,339.24,339.24,338.51,338.66,22435.0,339.24,339.24,338.51,338.66,22435.0
2018-08-01 13:45:00,338.69,338.88,338.31,338.35,26771.0,338.69,338.88,338.31,338.35,26771.0
2018-08-01 13:50:00,338.36,338.77,338.28,338.74,27930.0,338.36,338.77,338.28,338.74,27930.0
2018-08-01 13:55:00,338.76,339.04,338.12,338.62,34968.0,338.76,339.04,338.12,338.62,34968.0
2018-08-01 14:00:00,338.44,338.88,337.87,338.1,55882.0,338.44,338.88,337.87,338.1,55882.0
2018-08-01 14:05:00,338.1,338.31,337.0,337.36,66333.0,338.1,338.31,337.0,337.36,66333.0
2018-08-01 14:10:00,337.27,337.77,336.26,337.24,80040.0,337.27,337.77,336.26,337.24,80040.0
2018-08-01 14:15:00,337.38,338.59,337.38,338.26,78108.0,337.38,338.59,337.38,338.26,78108.0
2018-08-01 14:20:00,338.12,339.42,337.92,339.1,38351.0,338.12,339.42,337.92,339.1,38351.0
2018-08-01 14:25:00,339.02,339.62,338.73,339.62,57229.0,339.02,339.62,338.73,339.62,57229.0
2018-08-01 14:30:00,339.5,340.03,339.26,339.39,80065.0,339.5,340.03,339.26,339.39,80065.0
2018-08-01 14:35:00,339.35,339.59,338.97,339.39,39105.0,339.35,339.59,338.97,339.39,39105.0
2018-08-01 14:40:00,339.47,339.7,338.55,338.75,51704.0,339.47,339.7,338.55,338.75,51704.0
2018-08-01 14:45:00,338.68,338.96,338.35,338.57,25855.0,338.68,338.96,338.35,338.57,25855.0
2018-08-01 14:50:00,338.61,338.94,338.14,338.27,30206.0,338.61,338.94,338.14,338.27,30206.0
2018-08-01 14:55:00,338.35,338.95,337.96,338.78,44460.0,338.35,338.95,337.96,338.78,44460.0
2018-08-01 15:00:00,338.87,339.11,338.4,338.57,32261.0,338.87,339.11,338.4,338.57,32261.0
2018-08-01 15:05:00,338.53,339.15,338.43,339.15,30655.0,338.53,339.15,338.43,339.15,30655.0
2018-08-01 15:10:00,339.23,339.32,338.81,338.95,33559.0,339.23,339.32,338.81,338.95,33559.0
2018-08-01 15:15:00,338.97,339.28,338.34,338.57,28642.0,338.97,339.28,338.34,338.57,28642.0
2018-08-01 15:20:00,338.62,339.38,338.62,339.17,33952.0,338.62,339.38,338.62,339.17,33952.0
2018-08-01 15:25:00,339.2,339.58,338.94,339.3,46096.0,339.2,339.58,338.94,339.3,46096.0
2018-08-01 15:30:00,339.29,339.59,338.95,339.39,63653.0,339.29,339.59,338.95,339.39,63653.0
2018-08-01 15:35:00,339.37,339.7,339.03,339.33,37470.0,339.37,339.7,339.03,339.33,37470.0
2018-08-01 15:40:00,339.34,339.64,339.02,339.42,48962.0,339.34,339.64,339.02,339.42,48962.0
2018-08-01 15:45:00,339.42,339.63,339.21,339.32,51740.0,339.42,339.63,339.21,339.32,51740.0
2018-08-01 15:50:00,339.26,339.56,338.85,339.0,67045.0,339.26,339.56,338.85,339.0,67045.0
2018-08-01 15:55:00,338.94,338.97,338.12,338.41,155608.0,338.94,338.97,338.12,338.41,155608.0
2018-08-02 09:30:00,337.23,338.78,334.71,335.95,347938.0,337.23,338.78,334.71,335.95,347938.0
2018-08-02 09:35:00,336.0,338.18,335.72,337.64,171187.0,336.0,338.18,335.72,337.64,171187.0
2018-08-02 09:40:00,337.8,338.45,336.65,337.06,120776.0,337.8,338.45,336.65,337.06,120776.0
2018-08-02 09:45:00,337.2,337.63,335.48,337.11,168872.0,337.2,337.63,335.48,337.11,168872.0
2018-08-02 09:50:00,336.93,337.88,336.89,337.23,93865.0,336.93,337.88,336.89,337.23,93865.0
2018-08-02 09:55:00,337.23,338.0,336.78,337.01,104963.0,337.23,338.0,336.78,337.01,104963.0
2018-08-02 10:00:00,337.08,337.41,336.01,337.03,159757.0,337.08,337.41,336.01,337.03,159757.0
2018-08-02 10:05:00,337.04,337.72,336.8,337.2,119388.0,337.04,337.72,336.8,337.2,119388.0
2018-08-02 10:10:00,337.13,337.49,336.57,336.57,98314.0,337.13,337.49,336.57,336.57,98314.0
2018-08-02 10:15:00,336.7,337.36,336.4,337.06,81653.0,336.7,337.36,336.4,337.06,81653.0
2018-08-02 10:20:00,337.26,339.24,337.13,339.01,156660.0,337.26,339.24,337.13,339.01,156660.0
2018-08-02 10:25:00,339.09,340.08,338.92,339.14,129969.0,339.09,340.08,338.92,339.14,129969.0
2018-08-02 10:30:00,339.12,339.57,338.75,339.1,53956.0,339.12,339.57,338.75,339.1,53956.0
2018-08-02 10:35:00,339.29,340.27,338.84,339.73,77874.0,339.29,340.27,338.84,339.73,77874.0
2018-08-02 10:40:00,339.71,340.98,339.66,340.75,98233.0,339.71,340.98,339.66,340.75,98233.0
2018-08-02 10:45:00,340.79,340.91,339.23,340.02,82598.0,340.79,340.91,339.23,340.02,82598.0
2018-08-02 10:50:00,340.15,340.46,338.82,339.26,51275.0,340.15,340.46,338.82,339.26,51275.0
2018-08-02 10:55:00,339.28,339.38,338.51,338.62,39207.0,339.28,339.38,338.51,338.62,39207.0
2018-08-02 11:00:00,338.61,338.95,337.32,337.47,90087.0,338.61,338.95,337.32,337.47,90087.0
2018-08-02 11:05:00,337.5,338.07,337.16,337.94,62548.0,337.5,338.07,337.16,337.94,62548.0
2018-08-02 11:10:00,337.95,338.47,337.55,338.34,54335.0,337.95,338.47,337.55,338.34,54335.0
2018-08-02 11:15:00,338.35,338.62,337.63,337.99,35258.0,338.35,338.62,337.63,337.99,35258.0
2018-08-02 11:20:00,338.03,338.42,337.71,337.93,33511.0,338.03,338.42,337.71,337.93,33511.0
2018-08-02 11:25:00,337.88,338.74,337.87,338.65,52797.0,337.88,338.74,337.87,338.65,52797.0
2018-08-02 11:30:00,338.68,339.88,338.64,339.41,63328.0,338.68,339.88,338.64,339.41,63328.0
2018-08-02 11:35:00,339.39,339.93,339.25,339.64,48176.0,339.39,339.93,339.25,339.64,48176.0
2018-08-02 11:40:00,339.72,339.98,339.16,339.85,51959.0,339.72,339.98,339.16,339.85,51959.0
2018-08-02 11:45:00,339.87,340.21,339.28,339.29,42259.0,339.87,340.21,339.28,339.29,42259.0
2018-08-02 11:50:00,339.34,339.68,339.0,339.44,64630.0,339.34,339.68,339.0,339.44,64630.0
2018-08-02 11:55:00,339.45,340.25,339.03,340.14,38873.0,339.45,340.25,339.03,340.14,38873.0
2018-08-02 12:00:00,340.18,340.19,339.54,340.08,45069.0,340.18,340.19,339.54,340.08,45069.0
2018-08-02 12:05:00,340.11,341.31,340.0,341.2,86360.0,340.11,341.31,340.0,341.2,86360.0
2018-08-02 12:10:00,341.3,342.0,341.14,341.89,88882.0,341.3,342.0,341.14,341.89,88882.0
2018-08-02 12:15:00,341.88,342.03,341.14,341.79,49004.0,341.88,342.03,341.14,341.79,49004.0
2018-08-02 12:20:00,341.81,342.0,341.38,341.75,47888.0,341.81,342.0,341.38,341.75,47888.0
2018-08-02 12:25:00,341.76,342.17,341.2,342.15,62215.0,341.76,342.17,341.2,342.15,62215.0
2018-08-02 12:30:00,342.19,342.59,341.5,342.59,132666.0,342.19,342.59,341.5,342.59,132666.0
2018-08-02 12:35:00,342.58,343.06,342.0,342.37,71908.0,342.58,343.06,342.0,342.37,71908.0
2018-08-02 12:40:00,342.37,343.12,342.37,342.5,45775.0,342.37,343.12,342.37,342.5,45775.0
2018-08-02 12:45:00,342.6,342.67,341.5,341.91,48440.0,342.6,342.67,341.5,341.91,48440.0
2018-08-02 12:50:00,341.97,341.97,341.21,341.64,34584.0,341.97,341.97,341.21,341.64,34584.0
2018-08-02 12:55:00,341.63,341.82,341.41,341.79,32141.0,341.63,341.82,341.41,341.79,32141.0
2018-08-02 13:00:00,341.74,342.2,341.74,342.11,34030.0,341.74,342.2,341.74,342.11,34030.0
2018-08-02 13:05:00,342.11,343.32,342.11,343.09,66137.0,342.11,343.32,342.11,343.09,66137.0
2018-08-02 13:10:00,343.08,343.58,342.6,342.74,56059.0,343.08,343.58,342.6,342.74,56059.0
2018-08-02 13:15:00,342.71,343.78,342.63,343.48,34013.0,342.71,343.78,342.63,343.48,34013.0
2018-08-02 13:20:00,343.48,344.0,343.3,343.62,55755.0,343.48,344.0,343.3,343.62,55755.0
2018-08-02 13:25:00,343.59,344.1,343.52,343.75,50552.0,343.59,344.1,343.52,343.75,50552.0
2018-08-02 13:30:00,343.83,344.92,343.76,344.91,71329.0,343.83,344.92,343.76,344.91,71329.0
2018-08-02 13:35:00,344.87,345.0,343.75,344.13,91623.0,344.87,345.0,343.75,344.13,91623.0
2018-08-02 13:40:00,344.23,344.55,343.98,344.0,45360.0,344.23,344.55,343.98,344.0,45360.0
2018-08-02 13:45:00,344.11,344.52,343.78,344.5,33991.0,344.11,344.52,343.78,344.5,33991.0
2018-08-02 13:50:00,344.48,344.52,343.22,343.27,35715.0,344.48,344.52,343.22,343.27,35715.0
2018-08-02 13:55:00,343.23,343.61,343.02,343.21,37148.0,343.23,343.61,343.02,343.21,37148.0
2018-08-02 14:00:00,343.24,343.87,342.87,343.78,42008.0,343.24,343.87,342.87,343.78,42008.0
2018-08-02 14:05:00,343.86,343.87,343.3,343.43,21661.0,343.86,343.87,343.3,343.43,21661.0
2018-08-02 14:10:00,343.46,343.57,342.92,343.2,28765.0,343.46,343.57,342.92,343.2,28765.0
2018-08-02 14:15:00,343.25,343.34,342.2,342.38,53541.0,343.25,343.34,342.2,342.38,53541.0
2018-08-02 14:20:00,342.27,343.03,342.26,342.67,32225.0,342.27,343.03,342.26,342.67,32225.0
2018-08-02 14:25:00,342.57,342.86,342.26,342.64,28691.0,342.57,342.86,342.26,342.64,28691.0
2018-08-02 14:30:00,342.67,343.35,342.5,343.02,38339.0,342.67,343.35,342.5,343.02,38339.0
2018-08-02 14:35:00,343.04,343.24,342.68,343.08,31434.0,343.04,343.24,342.68,343.08,31434.0
2018-08-02 14:40:00,343.04,343.28,342.91,343.15,27367.0,343.04,343.28,342.91,343.15,27367.0
2018-08-02 14:45:00,343.17,343.43,342.66,342.99,27403.0,343.17,343.43,342.66,342.99,27403.0
2018-08-02 14:50:00,343.07,343.54,343.05,343.42,26879.0,343.07,343.54,343.05,343.42,26879.0
2018-08-02 14:55:00,343.47,344.34,343.28,344.25,58091.0,343.47,344.34,343.28,344.25,58091.0
2018-08-02 15:00:00,344.22,344.24,343.66,344.1,36840.0,344.22,344.24,343.66,344.1,36840.0
2018-08-02 15:05:00,344.01,344.65,344.01,344.39,56370.0,344.01,344.65,344.01,344.39,56370.0
2018-08-02 15:10:00,344.39,344.5,344.01,344.27,45696.0,344.39,344.5,344.01,344.27,45696.0
2018-08-02 15:15:00,344.28,344.3,343.65,344.2,50816.0,344.28,344.3,343.65,344.2,50816.0
2018-08-02 15:20:00,344.06,344.14,343.62,344.02,29191.0,344.06,344.14,343.62,344.02,29191.0
2018-08-02 15:25:00,344.06,344.17,343.85,344.07,29408.0,344.06,344.17,343.85,344.07,29408.0
2018-08-02 15:30:00,344.12,344.34,343.89,344.01,29675.0,344.12,344.34,343.89,344.01,29675.0
2018-08-02 15:35:00,343.95,344.35,343.75,343.89,41271.0,343.95,344.35,343.75,343.89,41271.0
2018-08-02 15:40:00,343.89,344.17,343.66,344.1,54044.0,343.89,344.17,343.66,344.1,54044.0
2018-08-02 15:45:00,344.11,344.5,344.05,344.39,100773.0,344.11,344.5,344.05,344.39,100773.0
2018-08-02 15:50:00,344.4,344.59,344.1,344.52,87747.0,344.4,344.59,344.1,344.52,87747.0
2018-08-02 15:55:00,344.52,344.79,344.32,344.5,162178.0,344.52,344.79,344.32,344.5,162178.0
2018-08-03 09:30:00,347.75,347.86,345.09,345.09,353166.0,347.75,347.86,345.09,345.09,353166.0
2018-08-03 09:35:00,345.05,346.1,342.66,345.43,269804.0,345.05,346.1,342.66,345.43,269804.0
2018-08-03 09:40:00,345.33,345.9,344.54,344.99,139086.0,345.33,345.9,344.54,344.99,139086.0
2018-08-03 09:45:00,344.94,345.05,342.46,343.31,180709.0,344.94,345.05,342.46,343.31,180709.0
2018-08-03 09:50:00,343.39,344.73,342.72,344.09,109698.0,343.39,344.73,342.72,344.09,109698.0
2018-08-03 09:55:00,344.19,344.3,342.7,344.19,82911.0,344.19,344.3,342.7,344.19,82911.0
2018-08-03 10:00:00,344.11,345.21,343.32,345.08,79791.0,344.11,345.21,343.32,345.08,79791.0
2018-08-03 10:05:00,344.91,345.65,344.79,345.44,121504.0,344.91,345.65,344.79,345.44,121504.0
2018-08-03 10:10:00,345.52,346.3,344.86,345.26,148408.0,345.52,346.3,344.86,345.26,148408.0
2018-08-03 10:15:00,345.26,345.56,344.17,345.05,121883.0,345.26,345.56,344.17,345.05,121883.0
2018-08-03 10:20:00,345.13,345.31,343.61,344.22,90503.0,345.13,345.31,343.61,344.22,90503.0
2018-08-03 10:25:00,344.14,345.1,343.9,344.69,83052.0,344.14,345.1,343.9,344.69,83052.0
2018-08-03 10:30:00,344.68,344.85,343.24,343.75,108416.0,344.68,344.85,343.24,343.75,108416.0
2018-08-03 10:35:00,343.65,343.77,342.62,343.02,77495.0,343.65,343.77,342.62,343.02,77495.0
2018-08-03 10:40:00,342.97,343.21,342.02,342.28,116507.0,342.97,343.21,342.02,342.28,116507.0
2018-08-03 10:45:00,342.26,342.35,341.48,342.23,116699.0,342.26,342.35,341.48,342.23,116699.0
2018-08-03 10:50:00,342.23,342.23,341.05,341.63,128518.0,342.23,342.23,341.05,341.63,128518.0
2018-08-03 10:55:00,341.63,342.3,341.24,341.87,62574.0,341.63,342.3,341.24,341.87,62574.0
2018-08-03 11:00:00,341.95,342.6,341.53,342.15,63925.0,341.95,342.6,341.53,342.15,63925.0
2018-08-03 11:05:00,342.02,342.28,341.2,341.62,54420.0,342.02,342.28,341.2,341.62,54420.0
2018-08-03 11:10:00,341.71,342.66,341.71,342.44,55363.0,341.71,342.66,341.71,342.44,55363.0
2018-08-03 11:15:00,342.43,342.99,341.61,342.0,65996.0,342.43,342.99,341.61,342.0,65996.0
2018-08-03 11:20:00,341.96,342.9,341.85,342.01,42993.0,341.96,342.9,341.85,342.01,42993.0
2018-08-03 11:25:00,341.86,342.04,341.28,341.76,46198.0,341.86,342.04,341.28,341.76,46198.0
2018-08-03 11:30:00,341.71,341.71,340.71,341.27,72899.0,341.71,341.71,340.71,341.27,72899.0
2018-08-03 11:35:00,341.35,341.41,340.83,341.07,62253.0,341.35,341.41,340.83,341.07,62253.0
2018-08-03 11:40:00,341.1,341.25,340.38,340.67,40027.0,341.1,341.25,340.38,340.67,40027.0
2018-08-03 11:45:00,340.66,341.2,340.45,341.03,36834.0,340.66,341.2,340.45,341.03,36834.0
2018-08-03 11:50:00,341.07,341.22,340.73,340.81,25425.0,341.07,341.22,340.73,340.81,25425.0
2018-08-03 11:55:00,340.82,340.82,339.87,340.04,74763.0,340.82,340.82,339.87,340.04,74763.0
2018-08-03 12:00:00,340.01,340.82,339.65,339.71,78097.0,340.01,340.82,339.65,339.71,78097.0
2018-08-03 12:05:00,339.82,340.38,339.51,340.01,62664.0,339.82,340.38,339.51,340.01,62664.0
2018-08-03 12:10:00,340.04,340.71,339.89,340.66,44606.0,340.04,340.71,339.89,340.66,44606.0
2018-08-03 12:15:00,340.62,341.1,340.32,340.71,83366.0,340.62,341.1,340.32,340.71,83366.0
2018-08-03 12:20:00,340.66,341.0,340.62,340.74,36497.0,340.66,341.0,340.62,340.74,36497.0
2018-08-03 12:25:00,340.77,341.06,340.68,340.69,31284.0,340.77,341.06,340.68,340.69,31284.0
2018-08-03 12:30:00,340.69,341.2,340.43,341.16,63128.0,340.69,341.2,340.43,341.16,63128.0
2018-08-03 12:35:00,341.16,341.59,340.89,341.37,70770.0,341.16,341.59,340.89,341.37,70770.0
2018-08-03 12:40:00,341.39,341.47,339.91,340.0,79179.0,341.39,341.47,339.91,340.0,79179.0
2018-08-03 12:45:00,340.03,340.16,339.17,339.61,98111.0,340.03,340.16,339.17,339.61,98111.0
2018-08-03 12:50:00,339.55,339.57,338.75,338.77,98493.0,339.55,339.57,338.75,338.77,98493.0
2018-08-03 12:55:00,338.85,339.59,338.54,338.94,65529.0,338.85,339.59,338.54,338.94,65529.0
2018-08-03 13:00:00,338.89,339.56,338.47,339.36,74662.0,338.89,339.56,338.47,339.36,74662.0
2018-08-03 13:05:00,339.33,339.45,339.1,339.27,34727.0,339.33,339.45,339.1,339.27,34727.0
2018-08-03 13:10:00,339.21,339.7,339.02,339.7,45365.0,339.21,339.7,339.02,339.7,45365.0
2018-08-03 13:15:00,339.63,339.63,338.91,338.91,39190.0,339.63,339.63,338.91,338.91,39190.0
2018-08-03 13:20:00,338.91,339.42,338.75,339.41,37304.0,338.91,339.42,338.75,339.41,37304.0
2018-08-03 13:25:00,339.35,339.39,339.05,339.28,31673.0,339.35,339.39,339.05,339.28,31673.0
2018-08-03 13:30:00,339.3,339.58,338.96,339.0,57187.0,339.3,339.58,338.96,339.0,57187.0
2018-08-03 13:35:00,338.94,339.3,338.85,339.25,26241.0,338.94,339.3,338.85,339.25,26241.0
2018-08-03 13:40:00,339.24,339.9,339.18,339.79,41716.0,339.24,339.9,339.18,339.79,41716.0
2018-08-03 13:45:00,339.71,340.6,339.7,340.6,79626.0,339.71,340.6,339.7,340.6,79626.0
2018-08-03 13:50:00,340.56,340.78,340.45,340.66,62093.0,340.56,340.78,340.45,340.66,62093.0
2018-08-03 13:55:00,340.73,341.13,340.58,341.05,71977.0,340.73,341.13,340.58,341.05,71977.0
2018-08-03 14:00:00,341.05,341.1,340.5,340.63,59146.0,341.05,341.1,340.5,340.63,59146.0
2018-08-03 14:05:00,340.68,341.29,340.68,341.27,57780.0,340.68,341.29,340.68,341.27,57780.0
2018-08-03 14:10:00,341.24,341.68,341.13,341.19,91944.0,341.24,341.68,341.13,341.19,91944.0
2018-08-03 14:15:00,341.15,341.96,341.04,341.93,65501.0,341.15,341.96,341.04,341.93,65501.0
2018-08-03 14:20:00,341.93,341.93,341.37,341.67,50398.0,341.93,341.93,341.37,341.67,50398.0
2018-08-03 14:25:00,341.75,342.42,341.71,342.12,73571.0,341.75,342.42,341.71,342.12,73571.0
2018-08-03 14:30:00,342.17,342.5,341.76,341.86,56193.0,342.17,342.5,341.76,341.86,56193.0
2018-08-03 14:35:00,341.85,342.2,341.73,342.08,30146.0,341.85,342.2,341.73,342.08,30146.0
2018-08-03 14:40:00,342.07,342.09,341.8,341.86,31232.0,342.07,342.09,341.8,341.86,31232.0
2018-08-03 14:45:00,341.81,341.88,341.3,341.79,47941.0,341.81,341.88,341.3,341.79,47941.0
2018-08-03 14:50:00,341.74,342.0,341.59,341.87,36162.0,341.74,342.0,341.59,341.87,36162.0
2018-08-03 14:55:00,341.93,342.73,341.93,342.68,50334.0,341.93,342.73,341.93,342.68,50334.0
2018-08-03 15:00:00,342.73,342.74,342.36,342.58,34025.0,342.73,342.74,342.36,342.58,34025.0
2018-08-03 15:05:00,342.59,342.66,342.26,342.34,27921.0,342.59,342.66,342.26,342.34,27921.0
2018-08-03 15:10:00,342.36,342.61,342.3,342.32,20214.0,342.36,342.61,342.3,342.32,20214.0
2018-08-03 15:15:00,342.25,342.55,342.12,342.44,55941.0,342.25,342.55,342.12,342.44,55941.0
2018-08-03 15:20:00,342.47,342.79,342.41,342.56,44474.0,342.47,342.79,342.41,342.56,44474.0
2018-08-03 15:25:00,342.42,342.71,342.35,342.7,65070.0,342.42,342.71,342.35,342.7,65070.0
2018-08-03 15:30:00,342.65,342.82,342.45,342.81,60211.0,342.65,342.82,342.45,342.81,60211.0
2018-08-03 15:35:00,342.79,343.02,342.73,342.84,58485.0,342.79,343.02,342.73,342.84,58485.0
2018-08-03 15:40:00,342.9,342.9,342.61,342.83,38445.0,342.9,342.9,342.61,342.83,38445.0
2018-08-03 15:45:00,342.83,342.92,342.33,342.38,74568.0,342.83,342.92,342.33,342.38,74568.0
2018-08-03 15:50:00,342.44,342.96,342.44,342.76,107154.0,342.44,342.96,342.44,342.76,107154.0
2018-08-03 15:55:00,342.72,343.09,342.49,343.09,196392.0,342.72,343.09,342.49,343.09,196392.0
2018-08-06 09:30:00,342.41,344.53,341.74,344.25,213195.0,342.41,344.53,341.74,344.25,213195.0
2018-08-06 09:35:00,344.25,344.4,342.77,343.42,101772.0,344.25,344.4,342.77,343.42,101772.0
2018-08-06 09:40:00,343.4,344.0,342.25,342.25,90848.0,343.4,344.0,342.25,342.25,90848.0
2018-08-06 09:45:00,342.25,343.5,341.86,342.93,92867.0,342.25,343.5,341.86,342.93,92867.0
2018-08-06 09:50:00,343.0,344.1,342.1,343.73,97704.0,343.0,344.1,342.1,343.73,97704.0
2018-08-06 09:55:00,343.88,344.29,343.13,343.55,72809.0,343.88,344.29,343.13,343.55,72809.0
2018-08-06 10:00:00,343.56,344.51,343.16,344.25,60401.0,343.56,344.51,343.16,344.25,60401.0
2018-08-06 10:05:00,344.25,345.06,344.0,344.51,149273.0,344.25,345.06,344.0,344.51,149273.0
2018-08-06 10:10:00,344.49,345.8,344.38,345.59,85811.0,344.49,345.8,344.38,345.59,85811.0
2018-08-06 10:15:00,345.54,346.2,345.12,345.55,103802.0,345.54,346.2,345.12,345.55,103802.0
2018-08-06 10:20:00,345.55,345.89,344.37,345.06,76448.0,345.55,345.89,344.37,345.06,76448.0
2018-08-06 10:25:00,345.06,345.15,343.76,344.31,76786.0,345.06,345.15,343.76,344.31,76786.0
2018-08-06 10:30:00,344.39,345.7,344.0,345.36,68258.0,344.39,345.7,344.0,345.36,68258.0
2018-08-06 10:35:00,345.37,345.46,344.28,344.65,62134.0,345.37,345.46,344.28,344.65,62134.0
2018-08-06 10:40:00,344.66,344.66,343.97,344.27,31399.0,344.66,344.66,343.97,344.27,31399.0
2018-08-06 10:45:00,344.21,344.57,343.72,343.85,64675.0,344.21,344.57,343.72,343.85,64675.0
2018-08-06 10:50:00,343.86,344.76,343.83,344.76,47093.0,343.86,344.76,343.83,344.76,47093.0
2018-08-06 10:55:00,344.79,344.79,344.15,344.41,34878.0,344.79,344.79,344.15,344.41,34878.0
2018-08-06 11:00:00,344.41,345.03,344.19,344.26,44522.0,344.41,345.03,344.19,344.26,44522.0
2018-08-06 11:05:00,344.17,344.74,344.11,344.69,46034.0,344.17,344.74,344.11,344.69,46034.0
2018-08-06 11:10:00,344.75,345.67,344.43,345.6,122218.0,344.75,345.67,344.43,345.6,122218.0
2018-08-06 11:15:00,345.55,345.88,344.91,345.17,71810.0,345.55,345.88,344.91,345.17,71810.0
2018-08-06 11:20:00,345.27,346.05,344.96,345.64,93483.0,345.27,346.05,344.96,345.64,93483.0
2018-08-06 11:25:00,345.66,345.91,345.4,345.57,36904.0,345.66,345.91,345.4,345.57,36904.0
2018-08-06 11:30:00,345.38,345.91,345.31,345.84,86724.0,345.38,345.91,345.31,345.84,86724.0
2018-08-06 11:35:00,345.87,346.9,345.72,346.73,143307.0,345.87,346.9,345.72,346.73,143307.0
2018-08-06 11:40:00,346.72,346.99,346.25,346.72,43697.0,346.72,346.99,346.25,346.72,43697.0
2018-08-06 11:45:00,346.75,347.05,346.26,346.72,90662.0,346.75,347.05,346.26,346.72,90662.0
2018-08-06 11:50:00,346.72,346.93,346.1,346.27,94183.0,346.72,346.93,346.1,346.27,94183.0
2018-08-06 11:55:00,346.35,346.72,346.21,346.55,51887.0,346.35,346.72,346.21,346.55,51887.0
2018-08-06 12:00:00,346.41,346.65,346.12,346.49,83968.0,346.41,346.65,346.12,346.49,83968.0
2018-08-06 12:05:00,346.44,346.95,346.34,346.81,32550.0,346.44,346.95,346.34,346.81,32550.0
2018-08-06 12:10:00,346.85,347.82,346.75,347.54,104012.0,346.85,347.82,346.75,347.54,104012.0
2018-08-06 12:15:00,347.46,348.18,347.21,347.94,73780.0,347.46,348.18,347.21,347.94,73780.0
2018-08-06 12:20:00,347.92,348.1,347.47,348.05,73144.0,347.92,348.1,347.47,348.05,73144.0
2018-08-06 12:25:00,348.02,348.23,347.55,347.83,53965.0,348.02,348.23,347.55,347.83,53965.0
2018-08-06 12:30:00,347.83,348.94,347.76,348.67,109188.0,347.83,348.94,347.76,348.67,109188.0
2018-08-06 12:35:00,348.65,348.89,348.35,348.45,53046.0,348.65,348.89,348.35,348.45,53046.0
2018-08-06 12:40:00,348.4,348.4,347.8,348.27,48718.0,348.4,348.4,347.8,348.27,48718.0
2018-08-06 12:45:00,348.39,348.39,348.0,348.11,43596.0,348.39,348.39,348.0,348.11,43596.0
2018-08-06 12:50:00,348.12,348.15,347.6,347.92,113884.0,348.12,348.15,347.6,347.92,113884.0
2018-08-06 12:55:00,347.91,348.75,347.9,348.61,65198.0,347.91,348.75,347.9,348.61,65198.0
2018-08-06 13:00:00,348.75,349.06,348.62,348.86,50452.0,348.75,349.06,348.62,348.86,50452.0
2018-08-06 13:05:00,348.84,349.31,348.52,348.77,72946.0,348.84,349.31,348.52,348.77,72946.0
2018-08-06 13:10:00,348.75,349.05,348.51,348.7,50374.0,348.75,349.05,348.51,348.7,50374.0
2018-08-06 13:15:00,348.69,349.17,348.52,348.66,33679.0,348.69,349.17,348.52,348.66,33679.0
2018-08-06 13:20:00,348.73,349.11,348.58,349.09,31865.0,348.73,349.11,348.58,349.09,31865.0
2018-08-06 13:25:00,349.08,349.41,348.83,349.39,49022.0,349.08,349.41,348.83,349.39,49022.0
2018-08-06 13:30:00,349.34,349.58,349.09,349.1,42633.0,349.34,349.58,349.09,349.1,42633.0
2018-08-06 13:35:00,349.1,349.24,348.69,348.8,47956.0,349.1,349.24,348.69,348.8,47956.0
2018-08-06 13:40:00,348.72,349.0,348.44,348.84,70342.0,348.72,349.0,348.44,348.84,70342.0
2018-08-06 13:45:00,348.9,348.91,348.33,348.85,55081.0,348.9,348.91,348.33,348.85,55081.0
2018-08-06 13:50:00,348.91,348.93,348.35,348.45,27247.0,348.91,348.93,348.35,348.45,27247.0
2018-08-06 13:55:00,348.41,348.69,347.85,348.65,84062.0,348.41,348.69,347.85,348.65,84062.0
2018-08-06 14:00:00,348.63,349.0,348.33,348.76,58690.0,348.63,349.0,348.33,348.76,58690.0
2018-08-06 14:05:00,348.66,349.18,348.65,349.08,62802.0,348.66,349.18,348.65,349.08,62802.0
2018-08-06 14:10:00,349.15,349.78,349.08,349.69,80158.0,349.15,349.78,349.08,349.69,80158.0
2018-08-06 14:15:00,349.75,350.35,349.37,349.93,108392.0,349.75,350.35,349.37,349.93,108392.0
2018-08-06 14:20:00,349.89,350.51,349.67,350.48,60504.0,349.89,350.51,349.67,350.48,60504.0
2018-08-06 14:25:00,350.52,351.29,350.11,351.16,151403.0,350.52,351.29,350.11,351.16,151403.0
2018-08-06 14:30:00,351.03,351.88,351.0,351.72,116135.0,351.03,351.88,351.0,351.72,116135.0
2018-08-06 14:35:00,351.69,351.98,351.13,351.3,162121.0,351.69,351.98,351.13,351.3,162121.0
2018-08-06 14:40:00,351.21,351.24,350.67,350.82,61589.0,351.21,351.24,350.67,350.82,61589.0
2018-08-06 14:45:00,350.79,350.86,350.33,350.55,59150.0,350.79,350.86,350.33,350.55,59150.0
2018-08-06 14:50:00,350.56,350.57,349.95,350.38,69067.0,350.56,350.57,349.95,350.38,69067.0
2018-08-06 14:55:00,350.5,350.6,349.6,349.84,80441.0,350.5,350.6,349.6,349.84,80441.0
2018-08-06 15:00:00,349.84,350.04,349.63,349.71,107345.0,349.84,350.04,349.63,349.71,107345.0
2018-08-06 15:05:00,349.78,350.09,349.29,349.57,88699.0,349.78,350.09,349.29,349.57,88699.0
2018-08-06 15:10:00,349.6,350.09,349.53,349.75,73967.0,349.6,350.09,349.53,349.75,73967.0
2018-08-06 15:15:00,349.88,350.45,349.81,350.15,65063.0,349.88,350.45,349.81,350.15,65063.0
2018-08-06 15:20:00,350.23,350.3,349.78,350.06,60653.0,350.23,350.3,349.78,350.06,60653.0
2018-08-06 15:25:00,350.11,350.33,349.94,349.95,76041.0,350.11,350.33,349.94,349.95,76041.0
2018-08-06 15:30:00,350.02,350.86,350.02,350.85,111736.0,350.02,350.86,350.02,350.85,111736.0
2018-08-06 15:35:00,350.83,351.0,350.36,350.99,82038.0,350.83,351.0,350.36,350.99,82038.0
2018-08-06 15:40:00,350.98,351.06,350.54,350.58,87205.0,350.98,351.06,350.54,350.58,87205.0
2018-08-06 15:45:00,350.59,350.86,350.47,350.81,89728.0,350.59,350.86,350.47,350.81,89728.0
2018-08-06 15:50:00,350.86,351.0,350.54,350.86,88585.0,350.86,351.0,350.54,350.86,88585.0
2018-08-06 15:55:00,350.86,351.01,350.73,350.91,200558.0,350.86,351.01,350.73,350.91,200558.0
2018-08-07 09:30:00,353.23,356.0,352.97,355.28,485185.0,353.23,356.0,352.97,355.28,485185.0
2018-08-07 09:35:00,355.34,357.31,355.28,355.49,357137.0,355.34,357.31,355.28,355.49,357137.0
2018-08-07 09:40:00,355.59,357.0,355.43,356.3,179361.0,355.59,357.0,355.43,356.3,179361.0
2018-08-07 09:45:00,356.4,356.45,353.2,353.23,294046.0,356.4,356.45,353.2,353.23,294046.0
2018-08-07 09:50:00,353.2,355.15,353.06,353.81,172879.0,353.2,355.15,353.06,353.81,172879.0
2018-08-07 09:55:00,353.68,355.69,353.68,354.69,155807.0,353.68,355.69,353.68,354.69,155807.0
2018-08-07 10:00:00,354.53,355.23,351.83,353.15,319304.0,354.53,355.23,351.83,353.15,319304.0
2018-08-07 10:05:00,353.37,353.99,352.3,353.5,97380.0,353.37,353.99,352.3,353.5,97380.0
2018-08-07 10:10:00,353.46,353.59,352.45,352.78,82000.0,353.46,353.59,352.45,352.78,82000.0
2018-08-07 10:15:00,352.73,353.3,352.23,352.42,79507.0,352.73,353.3,352.23,352.42,79507.0
2018-08-07 10:20:00,352.61,353.95,352.4,353.82,120252.0,352.61,353.95,352.4,353.82,120252.0
2018-08-07 10:25:00,353.85,354.66,353.85,354.1,101462.0,353.85,354.66,353.85,354.1,101462.0
2018-08-07 10:30:00,354.15,354.75,352.8,353.15,95931.0,354.15,354.75,352.8,353.15,95931.0
2018-08-07 10:35:00,353.27,353.72,352.84,352.99,65523.0,353.27,353.72,352.84,352.99,65523.0
2018-08-07 10:40:00,352.98,353.12,351.3,351.81,148215.0,352.98,353.12,351.3,351.81,148215.0
2018-08-07 10:45:00,351.75,351.93,350.44,350.62,172397.0,351.75,351.93,350.44,350.62,172397.0
2018-08-07 10:50:00,350.5,351.51,350.25,350.89,139620.0,350.5,351.51,350.25,350.89,139620.0
2018-08-07 10:55:00,350.91,351.18,349.76,350.27,186188.0,350.91,351.18,349.76,350.27,186188.0
2018-08-07 11:00:00,350.25,351.0,349.69,350.72,110542.0,350.25,351.0,349.69,350.72,110542.0
2018-08-07 11:05:00,350.79,351.24,350.42,350.73,95375.0,350.79,351.24,350.42,350.73,95375.0
2018-08-07 11:10:00,350.71,350.92,350.03,350.44,63891.0,350.71,350.92,350.03,350.44,63891.0
2018-08-07 11:15:00,350.42,350.52,349.74,349.8,69966.0,350.42,350.52,349.74,349.8,69966.0
2018-08-07 11:20:00,349.83,350.48,349.76,350.39,59045.0,349.83,350.48,349.76,350.39,59045.0
2018-08-07 11:25:00,350.31,350.31,349.01,349.46,83876.0,350.31,350.31,349.01,349.46,83876.0
2018-08-07 11:30:00,349.46,349.98,349.33,349.81,51752.0,349.46,349.98,349.33,349.81,51752.0
2018-08-07 11:35:00,349.84,350.39,349.44,350.3,105938.0,349.84,350.39,349.44,350.3,105938.0
2018-08-07 11:40:00,350.29,350.97,350.28,350.83,61159.0,350.29,350.97,350.28,350.83,61159.0
2018-08-07 11:45:00,350.88,351.27,350.55,350.99,70779.0,350.88,351.27,350.55,350.99,70779.0
2018-08-07 11:50:00,350.84,351.72,350.8,351.51,72732.0,350.84,351.72,350.8,351.51,72732.0
2018-08-07 11:55:00,351.44,351.53,350.65,351.32,49911.0,351.44,351.53,350.65,351.32,49911.0
2018-08-07 12:00:00,351.36,351.74,350.94,351.07,39038.0,351.36,351.74,350.94,351.07,39038.0
2018-08-07 12:05:00,351.1,351.21,350.7,350.95,20891.0,351.1,351.21,350.7,350.95,20891.0
2018-08-07 12:10:00,351.03,351.11,350.65,351.02,28040.0,351.03,351.11,350.65,351.02,28040.0
2018-08-07 12:15:00,350.99,351.24,350.86,351.24,19685.0,350.99,351.24,350.86,351.24,19685.0
2018-08-07 12:20:00,351.22,351.64,351.2,351.41,38345.0,351.22,351.64,351.2,351.41,38345.0
2018-08-07 12:25:00,351.43,351.83,351.34,351.4,47036.0,351.43,351.83,351.34,351.4,47036.0
2018-08-07 12:30:00,351.35,351.48,351.05,351.21,35741.0,351.35,351.48,351.05,351.21,35741.0
2018-08-07 12:35:00,351.21,351.78,351.21,351.53,24582.0,351.21,351.78,351.21,351.53,24582.0
2018-08-07 12:40:00,351.57,351.71,351.16,351.67,25872.0,351.57,351.71,351.16,351.67,25872.0
2018-08-07 12:45:00,351.75,352.41,351.66,352.4,66175.0,351.75,352.41,351.66,352.4,66175.0
2018-08-07 12:50:00,352.32,352.36,351.79,351.92,36563.0,352.32,352.36,351.79,351.92,36563.0
2018-08-07 12:55:00,351.87,352.76,351.85,352.63,61302.0,351.87,352.76,351.85,352.63,61302.0
2018-08-07 13:00:00,352.63,352.89,352.21,352.61,53855.0,352.63,352.89,352.21,352.61,53855.0
2018-08-07 13:05:00,352.53,352.56,351.72,351.97,39240.0,352.53,352.56,351.72,351.97,39240.0
2018-08-07 13:10:00,352.0,352.57,351.99,352.01,33987.0,352.0,352.57,351.99,352.01,33987.0
2018-08-07 13:15:00,352.05,352.18,351.51,351.6,56425.0,352.05,352.18,351.51,351.6,56425.0
2018-08-07 13:20:00,351.6,351.98,351.44,351.72,28956.0,351.6,351.98,351.44,351.72,28956.0
2018-08-07 13:25:00,351.69,351.69,351.3,351.46,35026.0,351.69,351.69,351.3,351.46,35026.0
2018-08-07 13:30:00,351.4,352.25,351.4,352.19,41325.0,351.4,352.25,351.4,352.19,41325.0
2018-08-07 13:35:00,352.21,352.38,351.78,351.81,23953.0,352.21,352.38,351.78,351.81,23953.0
2018-08-07 13:40:00,351.75,352.5,351.67,352.39,39975.0,351.75,352.5,351.67,352.39,39975.0
2018-08-07 13:45:00,352.43,352.96,352.39,352.62,33731.0,352.43,352.96,352.39,352.62,33731.0
2018-08-07 13:50:00,352.69,353.34,352.22,352.84,70399.0,352.69,353.34,352.22,352.84,70399.0
2018-08-07 13:55:00,352.94,353.6,352.82,353.55,37902.0,352.94,353.6,352.82,353.55,37902.0
2018-08-07 14:00:00,353.58,353.73,353.24,353.44,58188.0,353.58,353.73,353.24,353.44,58188.0
2018-08-07 14:05:00,353.44,353.52,352.81,352.98,39286.0,353.44,353.52,352.81,352.98,39286.0
2018-08-07 14:10:00,352.97,353.06,352.51,352.82,22204.0,352.97,353.06,352.51,352.82,22204.0
2018-08-07 14:15:00,352.97,352.99,352.59,352.86,24659.0,352.97,352.99,352.59,352.86,24659.0
2018-08-07 14:20:00,352.95,353.2,352.7,352.83,17857.0,352.95,353.2,352.7,352.83,17857.0
2018-08-07 14:25:00,352.78,352.93,352.67,352.87,18251.0,352.78,352.93,352.67,352.87,18251.0
2018-08-07 14:30:00,352.8,352.85,352.16,352.4,33839.0,352.8,352.85,352.16,352.4,33839.0
2018-08-07 14:35:00,352.32,352.81,352.3,352.77,32353.0,352.32,352.81,352.3,352.77,32353.0
2018-08-07 14:40:00,352.76,352.95,352.42,352.87,25344.0,352.76,352.95,352.42,352.87,25344.0
2018-08-07 14:45:00,352.83,352.83,352.47,352.47,16425.0,352.83,352.83,352.47,352.47,16425.0
2018-08-07 14:50:00,352.56,352.65,352.37,352.56,25201.0,352.56,352.65,352.37,352.56,25201.0
2018-08-07 14:55:00,352.49,353.0,352.44,352.48,29896.0,352.49,353.0,352.44,352.48,29896.0
2018-08-07 15:00:00,352.58,352.62,351.58,351.64,48878.0,352.58,352.62,351.58,351.64,48878.0
2018-08-07 15:05:00,351.68,351.79,351.25,351.64,53072.0,351.68,351.79,351.25,351.64,53072.0
2018-08-07 15:10:00,351.52,352.06,351.52,352.0,42779.0,351.52,352.06,351.52,352.0,42779.0
2018-08-07 15:15:00,352.0,352.35,351.76,352.28,39923.0,352.0,352.35,351.76,352.28,39923.0
2018-08-07 15:20:00,352.32,352.5,352.03,352.25,37761.0,352.32,352.5,352.03,352.25,37761.0
2018-08-07 15:25:00,352.23,352.46,351.82,351.95,38979.0,352.23,352.46,351.82,351.95,38979.0
2018-08-07 15:30:00,352.0,352.12,351.62,351.8,43084.0,352.0,352.12,351.62,351.8,43084.0
2018-08-07 15:35:00,351.78,352.11,351.6,352.09,33820.0,351.78,352.11,351.6,352.09,33820.0
2018-08-07 15:40:00,352.04,352.1,351.66,351.7,26107.0,352.04,352.1,351.66,351.7,26107.0
2018-08-07 15:45:00,351.76,352.1,351.63,352.0,47896.0,351.76,352.1,351.63,352.0,47896.0
2018-08-07 15:50:00,352.0,352.38,351.33,351.36,68562.0,352.0,352.38,351.33,351.36,68562.0
2018-08-07 15:55:00,351.34,351.99,351.32,351.83,148124.0,351.34,351.99,351.32,351.83,148124.0
2018-08-08 09:30:00,352.21,352.97,349.4,350.79,235724.0,352.21,352.97,349.4,350.79,235724.0
2018-08-08 09:35:00,350.76,352.26,350.24,351.3,119532.0,350.76,352.26,350.24,351.3,119532.0
2018-08-08 09:40:00,351.29,351.29,349.3,349.35,129147.0,351.29,351.29,349.3,349.35,129147.0
2018-08-08 09:45:00,349.5,351.3,349.27,351.3,105206.0,349.5,351.3,349.27,351.3,105206.0
2018-08-08 09:50:00,351.21,351.45,349.78,350.47,50371.0,351.21,351.45,349.78,350.47,50371.0
2018-08-08 09:55:00,350.61,350.74,349.53,350.46,86740.0,350.61,350.74,349.53,350.46,86740.0
2018-08-08 10:00:00,350.54,350.9,349.98,350.77,43667.0,350.54,350.9,349.98,350.77,43667.0
2018-08-08 10:05:00,350.77,351.5,350.53,351.41,74518.0,350.77,351.5,350.53,351.41,74518.0
2018-08-08 10:10:00,351.36,351.71,350.9,351.24,41297.0,351.36,351.71,350.9,351.24,41297.0
2018-08-08 10:15:00,351.32,351.4,349.84,350.14,70784.0,351.32,351.4,349.84,350.14,70784.0
2018-08-08 10:20:00,350.07,350.6,349.68,349.77,45492.0,350.07,350.6,349.68,349.77,45492.0
2018-08-08 10:25:00,349.75,350.36,349.5,349.88,53465.0,349.75,350.36,349.5,349.88,53465.0
2018-08-08 10:30:00,349.84,350.29,349.8,349.84,35400.0,349.84,350.29,349.8,349.84,35400.0
2018-08-08 10:35:00,349.8,350.0,349.23,349.68,45668.0,349.8,350.0,349.23,349.68,45668.0
2018-08-08 10:40:00,349.78,350.35,349.74,350.0,57679.0,349.78,350.35,349.74,350.0,57679.0
2018-08-08 10:45:00,350.15,350.59,350.01,350.46,48547.0,350.15,350.59,350.01,350.46,48547.0
2018-08-08 10:50:00,350.54,351.45,350.53,351.32,70637.0,350.54,351.45,350.53,351.32,70637.0
2018-08-08 10:55:00,351.34,351.94,351.31,351.73,48858.0,351.34,351.94,351.31,351.73,48858.0
2018-08-08 11:00:00,351.79,352.06,351.3,351.44,58828.0,351.79,352.06,351.3,351.44,58828.0
2018-08-08 11:05:00,351.56,351.56,350.74,350.74,52377.0,351.56,351.56,350.74,350.74,52377.0
2018-08-08 11:10:00,350.87,351.07,350.36,350.56,37468.0,350.87,351.07,350.36,350.56,37468.0
2018-08-08 11:15:00,350.58,350.67,349.75,350.26,68245.0,350.58,350.67,349.75,350.26,68245.0
2018-08-08 11:20:00,350.29,350.31,349.51,349.68,53968.0,350.29,350.31,349.51,349.68,53968.0
2018-08-08 11:25:00,349.69,349.91,349.4,349.54,57931.0,349.69,349.91,349.4,349.54,57931.0
2018-08-08 11:30:00,349.56,350.34,349.52,350.12,71465.0,349.56,350.34,349.52,350.12,71465.0
2018-08-08 11:35:00,350.14,350.27,349.36,349.83,72684.0,350.14,350.27,349.36,349.83,72684.0
2018-08-08 11:40:00,349.88,349.89,349.4,349.48,18055.0,349.88,349.89,349.4,349.48,18055.0
2018-08-08 11:45:00,349.5,349.51,347.77,348.18,136944.0,349.5,349.51,347.77,348.18,136944.0
2018-08-08 11:50:00,348.12,348.17,347.28,348.08,68955.0,348.12,348.17,347.28,348.08,68955.0
2018-08-08 11:55:00,348.2,348.36,347.21,347.22,68696.0,348.2,348.36,347.21,347.22,68696.0
2018-08-08 12:00:00,347.24,347.49,347.01,347.1,53690.0,347.24,347.49,347.01,347.1,53690.0
2018-08-08 12:05:00,347.12,347.63,346.62,347.34,91713.0,347.12,347.63,346.62,347.34,91713.0
2018-08-08 12:10:00,347.36,347.46,347.04,347.33,40154.0,347.36,347.46,347.04,347.33,40154.0
2018-08-08 12:15:00,347.38,347.72,347.22,347.47,59540.0,347.38,347.72,347.22,347.47,59540.0
2018-08-08 12:20:00,347.46,347.57,346.61,346.72,68711.0,347.46,347.57,346.61,346.72,68711.0
2018-08-08 12:25:00,346.79,347.13,346.7,346.99,37562.0,346.79,347.13,346.7,346.99,37562.0
2018-08-08 12:30:00,347.06,347.67,346.83,347.38,48730.0,347.06,347.67,346.83,347.38,48730.0
2018-08-08 12:35:00,347.29,347.54,346.89,347.06,48700.0,347.29,347.54,346.89,347.06,48700.0
2018-08-08 12:40:00,347.0,347.16,346.7,347.04,41600.0,347.0,347.16,346.7,347.04,41600.0
2018-08-08 12:45:00,347.04,347.64,346.9,347.6,38879.0,347.04,347.64,346.9,347.6,38879.0
2018-08-08 12:50:00,347.56,347.66,347.33,347.6,27844.0,347.56,347.66,347.33,347.6,27844.0
2018-08-08 12:55:00,347.57,347.58,346.88,347.21,45112.0,347.57,347.58,346.88,347.21,45112.0
2018-08-08 13:00:00,347.06,347.41,346.95,347.38,37998.0,347.06,347.41,346.95,347.38,37998.0
2018-08-08 13:05:00,347.35,347.69,346.88,347.01,47668.0,347.35,347.69,346.88,347.01,47668.0
2018-08-08 13:10:00,347.0,347.43,346.96,347.4,36068.0,347.0,347.43,346.96,347.4,36068.0
2018-08-08 13:15:00,347.41,347.59,347.02,347.1,64701.0,347.41,347.59,347.02,347.1,64701.0
2018-08-08 13:20:00,347.18,347.39,347.1,347.31,13717.0,347.18,347.39,347.1,347.31,13717.0
2018-08-08 13:25:00,347.34,348.2,347.33,347.73,77461.0,347.34,348.2,347.33,347.73,77461.0
2018-08-08 13:30:00,347.68,348.33,347.67,348.19,28244.0,347.68,348.33,347.67,348.19,28244.0
2018-08-08 13:35:00,348.14,348.25,347.87,347.99,41353.0,348.14,348.25,347.87,347.99,41353.0
2018-08-08 13:40:00,347.98,348.56,347.86,348.55,36438.0,347.98,348.56,347.86,348.55,36438.0
2018-08-08 13:45:00,348.56,348.94,348.46,348.46,40937.0,348.56,348.94,348.46,348.46,40937.0
2018-08-08 13:50:00,348.54,348.72,348.44,348.51,20430.0,348.54,348.72,348.44,348.51,20430.0
2018-08-08 13:55:00,348.5,349.14,348.5,349.02,29018.0,348.5,349.14,348.5,349.02,29018.0
2018-08-08 14:00:00,349.03,349.08,348.5,348.5,28752.0,349.03,349.08,348.5,348.5,28752.0
2018-08-08 14:05:00,348.45,348.53,347.68,347.9,43167.0,348.45,348.53,347.68,347.9,43167.0
2018-08-08 14:10:00,348.02,348.54,347.97,348.47,39416.0,348.02,348.54,347.97,348.47,39416.0
2018-08-08 14:15:00,348.55,348.73,348.39,348.42,18683.0,348.55,348.73,348.39,348.42,18683.0
2018-08-08 14:20:00,348.46,348.8,348.34,348.78,24313.0,348.46,348.8,348.34,348.78,24313.0
2018-08-08 14:25:00,348.88,349.1,348.62,348.97,26604.0,348.88,349.1,348.62,348.97,26604.0
2018-08-08 14:30:00,349.04,349.07,348.26,348.28,19854.0,349.04,349.07,348.26,348.28,19854.0
2018-08-08 14:35:00,348.22,348.52,348.17,348.28,16667.0,348.22,348.52,348.17,348.28,16667.0
2018-08-08 14:40:00,348.3,348.48,348.28,348.37,19866.0,348.3,348.48,348.28,348.37,19866.0
2018-08-08 14:45:00,348.36,348.44,348.2,348.38,16094.0,348.36,348.44,348.2,348.38,16094.0
2018-08-08 14:50:00,348.32,348.44,348.14,348.2,10290.0,348.32,348.44,348.14,348.2,10290.0
2018-08-08 14:55:00,348.13,348.19,347.9,348.13,36859.0,348.13,348.19,347.9,348.13,36859.0
2018-08-08 15:00:00,348.17,348.48,348.06,348.34,19147.0,348.17,348.48,348.06,348.34,19147.0
2018-08-08 15:05:00,348.37,348.49,348.13,348.36,20285.0,348.37,348.49,348.13,348.36,20285.0
2018-08-08 15:10:00,348.36,348.68,348.22,348.62,19899.0,348.36,348.68,348.22,348.62,19899.0
2018-08-08 15:15:00,348.63,348.97,348.55,348.74,37878.0,348.63,348.97,348.55,348.74,37878.0
2018-08-08 15:20:00,348.75,348.75,348.57,348.67,10755.0,348.75,348.75,348.57,348.67,10755.0
2018-08-08 15:25:00,348.62,348.82,348.05,348.28,42355.0,348.62,348.82,348.05,348.28,42355.0
2018-08-08 15:30:00,348.32,348.32,347.75,348.13,74860.0,348.32,348.32,347.75,348.13,74860.0
2018-08-08 15:35:00,348.1,348.29,347.86,348.22,26518.0,348.1,348.29,347.86,348.22,26518.0
2018-08-08 15:40:00,348.22,348.5,348.14,348.47,34619.0,348.22,348.5,348.14,348.47,34619.0
2018-08-08 15:45:00,348.49,348.5,347.95,348.19,45087.0,348.49,348.5,347.95,348.19,45087.0
2018-08-08 15:50:00,348.35,348.58,347.75,347.88,64387.0,348.35,348.58,347.75,347.88,64387.0
2018-08-08 15:55:00,347.92,348.21,347.57,347.59,106953.0,347.92,348.21,347.57,347.59,106953.0
2018-08-09 09:30:00,347.82,348.98,347.33,347.51,146987.0,347.82,348.98,347.33,347.51,146987.0
2018-08-09 09:35:00,347.49,348.78,345.81,348.16,97928.0,347.49,348.78,345.81,348.16,97928.0
2018-08-09 09:40:00,348.23,349.78,348.13,348.66,118574.0,348.23,349.78,348.13,348.66,118574.0
2018-08-09 09:45:00,348.77,349.32,348.27,348.31,105494.0,348.77,349.32,348.27,348.31,105494.0
2018-08-09 09:50:00,348.27,348.89,347.48,347.7,74772.0,348.27,348.89,347.48,347.7,74772.0
2018-08-09 09:55:00,347.84,348.69,347.09,347.36,71600.0,347.84,348.69,347.09,347.36,71600.0
2018-08-09 10:00:00,347.31,347.89,347.0,347.62,56232.0,347.31,347.89,347.0,347.62,56232.0
2018-08-09 10:05:00,347.66,348.85,347.5,348.85,74862.0,347.66,348.85,347.5,348.85,74862.0
2018-08-09 10:10:00,348.83,348.89,347.9,348.68,82477.0,348.83,348.89,347.9,348.68,82477.0
2018-08-09 10:15:00,348.69,350.89,348.69,350.8,190062.0,348.69,350.89,348.69,350.8,190062.0
2018-08-09 10:20:00,350.71,351.33,350.27,351.27,138088.0,350.71,351.33,350.27,351.27,138088.0
2018-08-09 10:25:00,351.28,352.02,351.1,351.49,119053.0,351.28,352.02,351.1,351.49,119053.0
2018-08-09 10:30:00,351.49,352.44,351.13,351.34,101838.0,351.49,352.44,351.13,351.34,101838.0
2018-08-09 10:35:00,351.3,351.93,350.77,351.68,50350.0,351.3,351.93,350.77,351.68,50350.0
2018-08-09 10:40:00,351.64,351.64,351.09,351.29,35828.0,351.64,351.64,351.09,351.29,35828.0
2018-08-09 10:45:00,351.18,352.03,351.18,351.71,57008.0,351.18,352.03,351.18,351.71,57008.0
2018-08-09 10:50:00,351.68,351.89,350.89,351.09,40120.0,351.68,351.89,350.89,351.09,40120.0
2018-08-09 10:55:00,351.09,351.15,350.61,350.99,31527.0,351.09,351.15,350.61,350.99,31527.0
2018-08-09 11:00:00,350.91,351.62,350.91,351.05,50431.0,350.91,351.62,350.91,351.05,50431.0
2018-08-09 11:05:00,351.12,351.18,350.34,350.41,56182.0,351.12,351.18,350.34,350.41,56182.0
2018-08-09 11:10:00,350.49,350.75,350.33,350.51,27567.0,350.49,350.75,350.33,350.51,27567.0
2018-08-09 11:15:00,350.42,350.79,350.36,350.49,27163.0,350.42,350.79,350.36,350.49,27163.0
2018-08-09 11:20:00,350.54,350.75,350.31,350.53,25475.0,350.54,350.75,350.31,350.53,25475.0
2018-08-09 11:25:00,350.55,351.25,350.32,351.08,33146.0,350.55,351.25,350.32,351.08,33146.0
2018-08-09 11:30:00,351.11,351.23,350.5,350.56,29227.0,351.11,351.23,350.5,350.56,29227.0
2018-08-09 11:35:00,350.65,350.87,350.11,350.13,43717.0,350.65,350.87,350.11,350.13,43717.0
2018-08-09 11:40:00,350.28,350.67,350.05,350.3,32814.0,350.28,350.67,350.05,350.3,32814.0
2018-08-09 11:45:00,350.33,350.47,348.8,349.26,82393.0,350.33,350.47,348.8,349.26,82393.0
2018-08-09 11:50:00,349.2,349.53,348.6,349.41,39342.0,349.2,349.53,348.6,349.41,39342.0
2018-08-09 11:55:00,349.38,349.64,349.16,349.5,15775.0,349.38,349.64,349.16,349.5,15775.0
2018-08-09 12:00:00,349.46,350.28,349.46,350.05,33624.0,349.46,350.28,349.46,350.05,33624.0
2018-08-09 12:05:00,350.1,350.31,349.68,350.18,33758.0,350.1,350.31,349.68,350.18,33758.0
2018-08-09 12:10:00,350.12,350.33,350.0,350.19,24121.0,350.12,350.33,350.0,350.19,24121.0
2018-08-09 12:15:00,350.18,350.18,349.76,349.9,22546.0,350.18,350.18,349.76,349.9,22546.0
2018-08-09 12:20:00,349.93,349.98,349.68,349.88,18480.0,349.93,349.98,349.68,349.88,18480.0
2018-08-09 12:25:00,349.76,349.95,349.14,349.19,33422.0,349.76,349.95,349.14,349.19,33422.0
2018-08-09 12:30:00,349.32,349.49,349.02,349.32,27881.0,349.32,349.49,349.02,349.32,27881.0
2018-08-09 12:35:00,349.31,349.48,348.8,349.03,40623.0,349.31,349.48,348.8,349.03,40623.0
2018-08-09 12:40:00,349.01,349.17,348.82,348.99,18808.0,349.01,349.17,348.82,348.99,18808.0
2018-08-09 12:45:00,348.99,349.11,348.55,348.84,46984.0,348.99,349.11,348.55,348.84,46984.0
2018-08-09 12:50:00,348.85,349.29,348.79,349.29,18791.0,348.85,349.29,348.79,349.29,18791.0
2018-08-09 12:55:00,349.26,349.69,349.26,349.48,24398.0,349.26,349.69,349.26,349.48,24398.0
2018-08-09 13:00:00,349.49,349.57,349.14,349.19,21896.0,349.49,349.57,349.14,349.19,21896.0
2018-08-09 13:05:00,349.25,349.7,349.12,349.57,16021.0,349.25,349.7,349.12,349.57,16021.0
2018-08-09 13:10:00,349.63,349.84,349.4,349.66,27793.0,349.63,349.84,349.4,349.66,27793.0
2018-08-09 13:15:00,349.67,350.15,349.58,350.13,27539.0,349.67,350.15,349.58,350.13,27539.0
2018-08-09 13:20:00,350.17,350.18,349.61,349.61,20228.0,350.17,350.18,349.61,349.61,20228.0
2018-08-09 13:25:00,349.71,349.85,349.62,349.85,10278.0,349.71,349.85,349.62,349.85,10278.0
2018-08-09 13:30:00,349.86,350.23,349.85,350.04,27360.0,349.86,350.23,349.85,350.04,27360.0
2018-08-09 13:35:00,349.97,350.64,349.92,350.64,46114.0,349.97,350.64,349.92,350.64,46114.0
2018-08-09 13:40:00,350.65,350.79,350.21,350.38,38322.0,350.65,350.79,350.21,350.38,38322.0
2018-08-09 13:45:00,350.43,350.63,350.11,350.44,32773.0,350.43,350.63,350.11,350.44,32773.0
2018-08-09 13:50:00,350.5,350.52,349.8,349.8,26180.0,350.5,350.52,349.8,349.8,26180.0
2018-08-09 13:55:00,349.86,350.23,349.86,350.11,26274.0,349.86,350.23,349.86,350.11,26274.0
2018-08-09 14:00:00,349.98,350.15,349.84,350.13,13572.0,349.98,350.15,349.84,350.13,13572.0
2018-08-09 14:05:00,350.14,350.14,349.85,349.96,11696.0,350.14,350.14,349.85,349.96,11696.0
2018-08-09 14:10:00,350.0,350.23,349.92,350.09,12176.0,350.0,350.23,349.92,350.09,12176.0
2018-08-09 14:15:00,350.18,350.18,349.59,349.9,20904.0,350.18,350.18,349.59,349.9,20904.0
2018-08-09 14:20:00,349.81,350.0,349.66,349.76,10978.0,349.81,350.0,349.66,349.76,10978.0
2018-08-09 14:25:00,349.77,349.78,349.33,349.37,17047.0,349.77,349.78,349.33,349.37,17047.0
2018-08-09 14:30:00,349.34,349.8,349.31,349.51,11771.0,349.34,349.8,349.31,349.51,11771.0
2018-08-09 14:35:00,349.51,350.06,349.47,349.92,15489.0,349.51,350.06,349.47,349.92,15489.0
2018-08-09 14:40:00,349.89,349.9,349.6,349.84,12706.0,349.89,349.9,349.6,349.84,12706.0
2018-08-09 14:45:00,349.86,350.3,349.85,350.23,22992.0,349.86,350.3,349.85,350.23,22992.0
2018-08-09 14:50:00,350.17,350.48,350.14,350.27,20741.0,350.17,350.48,350.14,350.27,20741.0
2018-08-09 14:55:00,350.27,350.33,349.82,350.15,25101.0,350.27,350.33,349.82,350.15,25101.0
2018-08-09 15:00:00,350.1,350.11,349.88,350.04,21155.0,350.1,350.11,349.88,350.04,21155.0
2018-08-09 15:05:00,350.0,350.05,349.68,349.81,24658.0,350.0,350.05,349.68,349.81,24658.0
2018-08-09 15:10:00,349.82,349.98,349.52,349.65,20368.0,349.82,349.98,349.52,349.65,20368.0
2018-08-09 15:15:00,349.62,350.02,349.38,350.0,35389.0,349.62,350.02,349.38,350.0,35389.0
2018-08-09 15:20:00,350.0,350.03,349.48,349.51,30072.0,350.0,350.03,349.48,349.51,30072.0
2018-08-09 15:25:00,349.61,349.88,349.47,349.54,20245.0,349.61,349.88,349.47,349.54,20245.0
2018-08-09 15:30:00,349.48,349.86,349.45,349.46,34273.0,349.48,349.86,349.45,349.46,34273.0
2018-08-09 15:35:00,349.48,349.64,349.35,349.35,25872.0,349.48,349.64,349.35,349.35,25872.0
2018-08-09 15:40:00,349.36,350.0,349.24,349.95,56707.0,349.36,350.0,349.24,349.95,56707.0
2018-08-09 15:45:00,349.93,349.93,349.13,349.22,54142.0,349.93,349.93,349.13,349.22,54142.0
2018-08-09 15:50:00,349.28,349.7,348.95,349.28,66089.0,349.28,349.7,348.95,349.28,66089.0
2018-08-09 15:55:00,349.33,349.57,349.07,349.37,115528.0,349.33,349.57,349.07,349.37,115528.0
2018-08-10 09:30:00,346.85,348.45,346.34,347.73,134037.0,346.85,348.45,346.34,347.73,134037.0
2018-08-10 09:35:00,347.59,348.35,347.01,347.94,49410.0,347.59,348.35,347.01,347.94,49410.0
2018-08-10 09:40:00,347.84,348.35,346.44,347.51,86340.0,347.84,348.35,346.44,347.51,86340.0
2018-08-10 09:45:00,347.7,347.98,346.9,346.98,45073.0,347.7,347.98,346.9,346.98,45073.0
2018-08-10 09:50:00,347.0,347.56,345.5,345.95,94604.0,347.0,347.56,345.5,345.95,94604.0
2018-08-10 09:55:00,346.14,346.44,344.73,345.04,145773.0,346.14,346.44,344.73,345.04,145773.0
2018-08-10 10:00:00,344.74,345.5,344.42,345.12,80389.0,344.74,345.5,344.42,345.12,80389.0
2018-08-10 10:05:00,345.01,346.68,344.99,346.68,91728.0,345.01,346.68,344.99,346.68,91728.0
2018-08-10 10:10:00,346.63,347.01,346.14,346.72,86676.0,346.63,347.01,346.14,346.72,86676.0
2018-08-10 10:15:00,346.76,347.26,346.49,346.64,64567.0,346.76,347.26,346.49,346.64,64567.0
2018-08-10 10:20:00,346.78,347.45,346.3,347.32,63620.0,346.78,347.45,346.3,347.32,63620.0
2018-08-10 10:25:00,347.23,347.33,346.87,347.18,25428.0,347.23,347.33,346.87,347.18,25428.0
2018-08-10 10:30:00,347.19,348.16,347.16,348.11,61876.0,347.19,348.16,347.16,348.11,61876.0
2018-08-10 10:35:00,348.06,348.22,347.31,347.46,43324.0,348.06,348.22,347.31,347.46,43324.0
2018-08-10 10:40:00,347.31,347.39,346.38,346.69,37947.0,347.31,347.39,346.38,346.69,37947.0
2018-08-10 10:45:00,346.54,346.82,346.03,346.52,38607.0,346.54,346.82,346.03,346.52,38607.0
2018-08-10 10:50:00,346.41,346.9,345.76,346.9,56138.0,346.41,346.9,345.76,346.9,56138.0
2018-08-10 10:55:00,346.91,347.14,346.42,346.88,35009.0,346.91,347.14,346.42,346.88,35009.0
2018-08-10 11:00:00,346.93,347.61,346.92,347.59,48505.0,346.93,347.61,346.92,347.59,48505.0
2018-08-10 11:05:00,347.65,347.65,346.78,346.87,26483.0,347.65,347.65,346.78,346.87,26483.0
2018-08-10 11:10:00,346.79,348.01,346.79,347.98,50859.0,346.79,348.01,346.79,347.98,50859.0
2018-08-10 11:15:00,347.98,348.25,347.46,347.76,50250.0,347.98,348.25,347.46,347.76,50250.0
2018-08-10 11:20:00,347.78,348.81,347.62,348.81,73445.0,347.78,348.81,347.62,348.81,73445.0
2018-08-10 11:25:00,348.69,348.79,348.09,348.24,30396.0,348.69,348.79,348.09,348.24,30396.0
2018-08-10 11:30:00,348.23,348.9,348.21,348.75,29488.0,348.23,348.9,348.21,348.75,29488.0
2018-08-10 11:35:00,348.69,348.82,348.22,348.31,19470.0,348.69,348.82,348.22,348.31,19470.0
2018-08-10 11:40:00,348.29,348.36,347.8,348.2,25941.0,348.29,348.36,347.8,348.2,25941.0
2018-08-10 11:45:00,348.21,348.3,347.72,348.24,14248.0,348.21,348.3,347.72,348.24,14248.0
2018-08-10 11:50:00,348.14,348.38,347.78,348.3,13964.0,348.14,348.38,347.78,348.3,13964.0
2018-08-10 11:55:00,348.3,348.42,347.7,348.0,30442.0,348.3,348.42,347.7,348.0,30442.0
2018-08-10 12:00:00,347.84,347.93,347.38,347.63,23326.0,347.84,347.93,347.38,347.63,23326.0
2018-08-10 12:05:00,347.63,347.9,347.32,347.48,25340.0,347.63,347.9,347.32,347.48,25340.0
2018-08-10 12:10:00,347.55,347.72,347.27,347.68,17407.0,347.55,347.72,347.27,347.68,17407.0
2018-08-10 12:15:00,347.66,347.96,347.52,347.9,21943.0,347.66,347.96,347.52,347.9,21943.0
2018-08-10 12:20:00,347.91,348.1,347.83,347.93,10975.0,347.91,348.1,347.83,347.93,10975.0
2018-08-10 12:25:00,348.09,348.44,347.73,348.44,13134.0,348.09,348.44,347.73,348.44,13134.0
2018-08-10 12:30:00,348.46,348.75,348.24,348.46,20214.0,348.46,348.75,348.24,348.46,20214.0
2018-08-10 12:35:00,348.46,349.1,348.37,348.87,32053.0,348.46,349.1,348.37,348.87,32053.0
2018-08-10 12:40:00,348.83,348.95,348.32,348.55,35565.0,348.83,348.95,348.32,348.55,35565.0
2018-08-10 12:45:00,348.42,348.51,348.0,348.12,25621.0,348.42,348.51,348.0,348.12,25621.0
2018-08-10 12:50:00,348.15,348.29,347.79,348.1,13555.0,348.15,348.29,347.79,348.1,13555.0
2018-08-10 12:55:00,348.2,348.3,348.06,348.3,9128.0,348.2,348.3,348.06,348.3,9128.0
2018-08-10 13:00:00,348.26,348.35,347.48,347.59,28051.0,348.26,348.35,347.48,347.59,28051.0
2018-08-10 13:05:00,347.59,347.9,347.45,347.6,6939.0,347.59,347.9,347.45,347.6,6939.0
2018-08-10 13:10:00,347.67,347.78,347.32,347.35,12877.0,347.67,347.78,347.32,347.35,12877.0
2018-08-10 13:15:00,347.28,347.43,346.94,347.0,22035.0,347.28,347.43,346.94,347.0,22035.0
2018-08-10 13:20:00,346.98,347.5,346.95,347.19,15258.0,346.98,347.5,346.95,347.19,15258.0
2018-08-10 13:25:00,347.2,347.26,347.0,347.14,18270.0,347.2,347.26,347.0,347.14,18270.0
2018-08-10 13:30:00,347.12,347.27,346.72,346.72,21798.0,347.12,347.27,346.72,346.72,21798.0
2018-08-10 13:35:00,346.81,346.84,346.17,346.37,37117.0,346.81,346.84,346.17,346.37,37117.0
2018-08-10 13:40:00,346.25,346.6,346.09,346.15,19895.0,346.25,346.6,346.09,346.15,19895.0
2018-08-10 13:45:00,346.12,346.19,345.5,345.96,48704.0,346.12,346.19,345.5,345.96,48704.0
2018-08-10 13:50:00,345.92,346.14,345.78,345.88,23123.0,345.92,346.14,345.78,345.88,23123.0
2018-08-10 13:55:00,345.88,346.06,345.25,345.68,42521.0,345.88,346.06,345.25,345.68,42521.0
2018-08-10 14:00:00,345.57,346.08,345.56,345.93,18026.0,345.57,346.08,345.56,345.93,18026.0
2018-08-10 14:05:00,345.91,346.02,345.47,345.72,12839.0,345.91,346.02,345.47,345.72,12839.0
2018-08-10 14:10:00,345.62,346.21,345.55,346.2,21717.0,345.62,346.21,345.55,346.2,21717.0
2018-08-10 14:15:00,346.03,346.18,345.74,345.9,15909.0,346.03,346.18,345.74,345.9,15909.0
2018-08-10 14:20:00,345.93,345.93,345.41,345.59,18626.0,345.93,345.93,345.41,345.59,18626.0
2018-08-10 14:25:00,345.51,345.66,344.81,344.81,68503.0,345.51,345.66,344.81,344.81,68503.0
2018-08-10 14:30:00,344.81,345.73,344.78,345.54,39626.0,344.81,345.73,344.78,345.54,39626.0
2018-08-10 14:35:00,345.51,345.79,345.24,345.53,14384.0,345.51,345.79,345.24,345.53,14384.0
2018-08-10 14:40:00,345.49,345.9,345.32,345.84,6575.0,345.49,345.9,345.32,345.84,6575.0
2018-08-10 14:45:00,345.81,345.86,345.27,345.3,28742.0,345.81,345.86,345.27,345.3,28742.0
2018-08-10 14:50:00,345.35,345.61,345.29,345.56,20576.0,345.35,345.61,345.29,345.56,20576.0
2018-08-10 14:55:00,345.53,345.9,345.01,345.23,38239.0,345.53,345.9,345.01,345.23,38239.0
2018-08-10 15:00:00,345.23,345.25,344.76,345.17,33093.0,345.23,345.25,344.76,345.17,33093.0
2018-08-10 15:05:00,345.09,345.32,344.79,345.22,35667.0,345.09,345.32,344.79,345.22,35667.0
2018-08-10 15:10:00,345.16,345.69,345.01,345.58,38963.0,345.16,345.69,345.01,345.58,38963.0
2018-08-10 15:15:00,345.61,346.07,345.58,345.81,46660.0,345.61,346.07,345.58,345.81,46660.0
2018-08-10 15:20:00,345.77,346.43,345.61,345.8,46192.0,345.77,346.43,345.61,345.8,46192.0
2018-08-10 15:25:00,345.87,346.44,345.55,345.99,39230.0,345.87,346.44,345.55,345.99,39230.0
2018-08-10 15:30:00,346.05,346.2,345.68,345.73,40518.0,346.05,346.2,345.68,345.73,40518.0
2018-08-10 15:35:00,345.72,346.0,345.72,345.95,22457.0,345.72,346.0,345.72,345.95,22457.0
2018-08-10 15:40:00,345.92,345.97,345.43,345.56,45614.0,345.92,345.97,345.43,345.56,45614.0
2018-08-10 15:45:00,345.63,345.85,345.51,345.67,38983.0,345.63,345.85,345.51,345.67,38983.0
2018-08-10 15:50:00,345.57,346.12,345.57,346.06,48715.0,345.57,346.12,345.57,346.06,48715.0
2018-08-10 15:55:00,346.04,346.2,345.78,345.79,112234.0,346.04,346.2,345.78,345.79,112234.0
2018-08-13 09:30:00,339.96,344.3,339.08,342.51,484590.0,339.96,344.3,339.08,342.51,484590.0
2018-08-13 09:35:00,342.49,344.85,342.0,342.7,210399.0,342.49,344.85,342.0,342.7,210399.0
2018-08-13 09:40:00,342.58,344.5,342.49,344.2,140683.0,342.58,344.5,342.49,344.2,140683.0
2018-08-13 09:45:00,344.05,344.2,342.6,342.99,113861.0,344.05,344.2,342.6,342.99,113861.0
2018-08-13 09:50:00,342.99,345.47,342.61,345.16,169652.0,342.99,345.47,342.61,345.16,169652.0
2018-08-13 09:55:00,345.13,346.23,345.0,345.82,120314.0,345.13,346.23,345.0,345.82,120314.0
2018-08-13 10:00:00,345.65,346.1,344.57,345.6,110810.0,345.65,346.1,344.57,345.6,110810.0
2018-08-13 10:05:00,345.66,345.87,344.51,345.07,112954.0,345.66,345.87,344.51,345.07,112954.0
2018-08-13 10:10:00,345.08,345.92,345.0,345.46,114023.0,345.08,345.92,345.0,345.46,114023.0
2018-08-13 10:15:00,345.62,347.16,345.35,346.52,112028.0,345.62,347.16,345.35,346.52,112028.0
2018-08-13 10:20:00,346.53,347.0,346.06,346.2,48545.0,346.53,347.0,346.06,346.2,48545.0
2018-08-13 10:25:00,346.41,347.19,345.63,345.63,117846.0,346.41,347.19,345.63,345.63,117846.0
2018-08-13 10:30:00,345.78,346.29,345.4,345.6,63074.0,345.78,346.29,345.4,345.6,63074.0
2018-08-13 10:35:00,345.64,345.69,345.03,345.55,84841.0,345.64,345.69,345.03,345.55,84841.0
2018-08-13 10:40:00,345.37,345.98,345.17,345.5,48230.0,345.37,345.98,345.17,345.5,48230.0
2018-08-13 10:45:00,345.49,346.25,345.48,345.65,44120.0,345.49,346.25,345.48,345.65,44120.0
2018-08-13 10:50:00,345.69,345.77,345.13,345.48,49185.0,345.69,345.77,345.13,345.48,49185.0
2018-08-13 10:55:00,345.41,345.65,344.55,344.7,70981.0,345.41,345.65,344.55,344.7,70981.0
2018-08-13 11:00:00,344.72,345.18,344.42,345.18,40284.0,344.72,345.18,344.42,345.18,40284.0
2018-08-13 11:05:00,345.2,345.34,343.76,343.76,86017.0,345.2,345.34,343.76,343.76,86017.0
2018-08-13 11:10:00,343.76,344.18,343.2,344.11,144241.0,343.76,344.18,343.2,344.11,144241.0
2018-08-13 11:15:00,343.93,344.36,343.2,343.59,44667.0,343.93,344.36,343.2,343.59,44667.0
2018-08-13 11:20:00,343.57,344.05,343.21,343.43,73604.0,343.57,344.05,343.21,343.43,73604.0
2018-08-13 11:25:00,343.4,343.62,342.43,342.58,91464.0,343.4,343.62,342.43,342.58,91464.0
2018-08-13 11:30:00,342.49,343.27,342.25,342.83,59808.0,342.49,343.27,342.25,342.83,59808.0
2018-08-13 11:35:00,342.9,343.19,341.83,343.19,68547.0,342.9,343.19,341.83,343.19,68547.0
2018-08-13 11:40:00,343.09,343.85,342.65,343.41,67457.0,343.09,343.85,342.65,343.41,67457.0
2018-08-13 11:45:00,343.38,344.07,342.97,343.07,47317.0,343.38,344.07,342.97,343.07,47317.0
2018-08-13 11:50:00,343.05,343.17,342.33,342.74,49114.0,343.05,343.17,342.33,342.74,49114.0
2018-08-13 11:55:00,342.68,343.24,342.19,342.74,33578.0,342.68,343.24,342.19,342.74,33578.0
2018-08-13 12:00:00,342.69,343.83,342.68,343.48,40588.0,342.69,343.83,342.68,343.48,40588.0
2018-08-13 12:05:00,343.51,344.18,343.15,344.0,58290.0,343.51,344.18,343.15,344.0,58290.0
2018-08-13 12:10:00,344.12,344.69,343.9,344.64,73378.0,344.12,344.69,343.9,344.64,73378.0
2018-08-13 12:15:00,344.54,344.6,343.6,343.68,73104.0,344.54,344.6,343.6,343.68,73104.0
2018-08-13 12:20:00,343.59,344.04,343.27,343.3,50209.0,343.59,344.04,343.27,343.3,50209.0
2018-08-13 12:25:00,343.27,343.36,342.65,343.19,70565.0,343.27,343.36,342.65,343.19,70565.0
2018-08-13 12:30:00,343.13,343.67,343.0,343.55,48962.0,343.13,343.67,343.0,343.55,48962.0
2018-08-13 12:35:00,343.48,344.25,343.35,344.09,20507.0,343.48,344.25,343.35,344.09,20507.0
2018-08-13 12:40:00,344.06,344.13,343.67,343.76,12239.0,344.06,344.13,343.67,343.76,12239.0
2018-08-13 12:45:00,343.81,344.0,343.25,343.57,20830.0,343.81,344.0,343.25,343.57,20830.0
2018-08-13 12:50:00,343.49,344.24,343.35,343.81,18782.0,343.49,344.24,343.35,343.81,18782.0
2018-08-13 12:55:00,343.78,344.05,343.31,343.59,21263.0,343.78,344.05,343.31,343.59,21263.0
2018-08-13 13:00:00,343.59,343.59,342.5,342.71,40867.0,343.59,343.59,342.5,342.71,40867.0
2018-08-13 13:05:00,342.71,343.0,342.45,342.95,31632.0,342.71,343.0,342.45,342.95,31632.0
2018-08-13 13:10:00,342.9,343.39,342.86,343.15,21298.0,342.9,343.39,342.86,343.15,21298.0
2018-08-13 13:15:00,343.02,343.61,342.24,343.56,34734.0,343.02,343.61,342.24,343.56,34734.0
2018-08-13 13:20:00,343.49,343.79,343.04,343.28,31857.0,343.49,343.79,343.04,343.28,31857.0
2018-08-13 13:25:00,343.36,343.56,343.14,343.47,9499.0,343.36,343.56,343.14,343.47,9499.0
2018-08-13 13:30:00,343.59,344.19,343.59,344.05,21229.0,343.59,344.19,343.59,344.05,21229.0
2018-08-13 13:35:00,343.91,344.14,343.37,343.4,34118.0,343.91,344.14,343.37,343.4,34118.0
2018-08-13 13:40:00,343.5,343.95,343.38,343.65,26547.0,343.5,343.95,343.38,343.65,26547.0
2018-08-13 13:45:00,343.78,343.89,343.32,343.43,17225.0,343.78,343.89,343.32,343.43,17225.0
2018-08-13 13:50:00,343.44,344.07,343.38,343.85,22189.0,343.44,344.07,343.38,343.85,22189.0
2018-08-13 13:55:00,343.88,343.88,342.91,343.0,25882.0,343.88,343.88,342.91,343.0,25882.0
2018-08-13 14:00:00,343.0,343.75,342.98,343.56,27820.0,343.0,343.75,342.98,343.56,27820.0
2018-08-13 14:05:00,343.69,343.81,343.33,343.34,12298.0,343.69,343.81,343.33,343.34,12298.0
2018-08-13 14:10:00,343.48,343.81,343.2,343.57,21897.0,343.48,343.81,343.2,343.57,21897.0
2018-08-13 14:15:00,343.58,344.14,343.33,343.74,43205.0,343.58,344.14,343.33,343.74,43205.0
2018-08-13 14:20:00,343.8,343.9,343.33,343.5,30326.0,343.8,343.9,343.33,343.5,30326.0
2018-08-13 14:25:00,343.58,344.23,343.51,344.13,43142.0,343.58,344.23,343.51,344.13,43142.0
2018-08-13 14:30:00,344.19,344.38,344.01,344.24,16192.0,344.19,344.38,344.01,344.24,16192.0
2018-08-13 14:35:00,344.25,344.29,343.5,343.75,28725.0,344.25,344.29,343.5,343.75,28725.0
2018-08-13 14:40:00,343.7,343.88,343.42,343.5,14929.0,343.7,343.88,343.42,343.5,14929.0
2018-08-13 14:45:00,343.48,343.7,343.25,343.43,14174.0,343.48,343.7,343.25,343.43,14174.0
2018-08-13 14:50:00,343.44,343.44,343.05,343.27,17662.0,343.44,343.44,343.05,343.27,17662.0
2018-08-13 14:55:00,343.18,343.7,342.98,343.43,20755.0,343.18,343.7,342.98,343.43,20755.0
2018-08-13 15:00:00,343.15,343.22,342.8,343.16,47773.0,343.15,343.22,342.8,343.16,47773.0
2018-08-13 15:05:00,343.04,343.58,342.85,343.5,42663.0,343.04,343.58,342.85,343.5,42663.0
2018-08-13 15:10:00,343.5,343.93,343.36,343.9,30650.0,343.5,343.93,343.36,343.9,30650.0
2018-08-13 15:15:00,343.9,343.94,343.42,343.48,10777.0,343.9,343.94,343.42,343.48,10777.0
2018-08-13 15:20:00,343.47,343.48,342.67,342.75,33259.0,343.47,343.48,342.67,342.75,33259.0
2018-08-13 15:25:00,342.64,342.83,341.86,341.94,86271.0,342.64,342.83,341.86,341.94,86271.0
2018-08-13 15:30:00,341.93,341.99,341.45,341.73,85828.0,341.93,341.99,341.45,341.73,85828.0
2018-08-13 15:35:00,341.66,342.0,341.56,342.0,41966.0,341.66,342.0,341.56,342.0,41966.0
2018-08-13 15:40:00,341.96,342.24,341.6,341.71,64847.0,341.96,342.24,341.6,341.71,64847.0
2018-08-13 15:45:00,341.66,342.08,341.62,341.79,81238.0,341.66,342.08,341.62,341.79,81238.0
2018-08-13 15:50:00,341.74,341.74,341.19,341.47,94166.0,341.74,341.74,341.19,341.47,94166.0
2018-08-13 15:55:00,341.47,341.78,341.11,341.32,161126.0,341.47,341.78,341.11,341.32,161126.0
2018-08-14 09:30:00,342.09,342.41,340.17,340.36,300810.0,342.09,342.41,340.17,340.36,300810.0
2018-08-14 09:35:00,340.4,341.67,339.86,341.13,142995.0,340.4,341.67,339.86,341.13,142995.0
2018-08-14 09:40:00,341.11,341.17,339.91,340.12,126124.0,341.11,341.17,339.91,340.12,126124.0
2018-08-14 09:45:00,340.09,340.59,338.27,338.34,120724.0,340.09,340.59,338.27,338.34,120724.0
2018-08-14 09:50:00,338.29,338.71,337.24,337.91,156024.0,338.29,338.71,337.24,337.91,156024.0
2018-08-14 09:55:00,337.94,338.36,337.12,337.88,107040.0,337.94,338.36,337.12,337.88,107040.0
2018-08-14 10:00:00,337.99,338.22,336.6,336.6,95749.0,337.99,338.22,336.6,336.6,95749.0
2018-08-14 10:05:00,336.64,337.85,336.25,337.85,105648.0,336.64,337.85,336.25,337.85,105648.0
2018-08-14 10:10:00,337.81,337.98,336.82,337.8,67389.0,337.81,337.98,336.82,337.8,67389.0
2018-08-14 10:15:00,337.93,338.24,337.42,337.9,91099.0,337.93,338.24,337.42,337.9,91099.0
2018-08-14 10:20:00,337.9,338.35,337.7,337.74,53572.0,337.9,338.35,337.7,337.74,53572.0
2018-08-14 10:25:00,337.81,338.2,337.65,337.83,49993.0,337.81,338.2,337.65,337.83,49993.0
2018-08-14 10:30:00,337.78,338.37,337.5,338.26,117217.0,337.78,338.37,337.5,338.26,117217.0
2018-08-14 10:35:00,338.27,339.67,338.13,339.1,101821.0,338.27,339.67,338.13,339.1,101821.0
2018-08-14 10:40:00,339.09,339.24,338.57,338.83,36617.0,339.09,339.24,338.57,338.83,36617.0
2018-08-14 10:45:00,338.89,339.64,338.89,339.59,34806.0,338.89,339.64,338.89,339.59,34806.0
2018-08-14 10:50:00,339.63,340.29,339.47,339.97,79660.0,339.63,340.29,339.47,339.97,79660.0
2018-08-14 10:55:00,339.99,340.0,339.41,339.82,90303.0,339.99,340.0,339.41,339.82,90303.0
2018-08-14 11:00:00,339.84,340.11,339.34,339.51,109152.0,339.84,340.11,339.34,339.51,109152.0
2018-08-14 11:05:00,339.55,339.68,338.76,338.92,51658.0,339.55,339.68,338.76,338.92,51658.0
2018-08-14 11:10:00,339.0,339.23,338.66,339.15,42493.0,339.0,339.23,338.66,339.15,42493.0
2018-08-14 11:15:00,339.15,339.57,338.19,338.55,63679.0,339.15,339.57,338.19,338.55,63679.0
2018-08-14 11:20:00,338.38,338.79,338.37,338.47,47749.0,338.38,338.79,338.37,338.47,47749.0
2018-08-14 11:25:00,338.43,339.17,338.08,338.71,50910.0,338.43,339.17,338.08,338.71,50910.0
2018-08-14 11:30:00,338.7,339.16,338.14,338.14,46559.0,338.7,339.16,338.14,338.14,46559.0
2018-08-14 11:35:00,338.27,338.51,338.01,338.19,40999.0,338.27,338.51,338.01,338.19,40999.0
2018-08-14 11:40:00,338.39,338.8,338.07,338.44,29863.0,338.39,338.8,338.07,338.44,29863.0
2018-08-14 11:45:00,338.31,339.4,337.9,339.06,71480.0,338.31,339.4,337.9,339.06,71480.0
2018-08-14 11:50:00,339.2,339.44,338.56,338.72,26726.0,339.2,339.44,338.56,338.72,26726.0
2018-08-14 11:55:00,338.57,338.84,338.25,338.58,33319.0,338.57,338.84,338.25,338.58,33319.0
2018-08-14 12:00:00,338.53,339.01,338.51,338.81,17915.0,338.53,339.01,338.51,338.81,17915.0
2018-08-14 12:05:00,338.87,339.19,338.63,338.89,27658.0,338.87,339.19,338.63,338.89,27658.0
2018-08-14 12:10:00,338.86,339.1,338.64,339.06,23426.0,338.86,339.1,338.64,339.06,23426.0
2018-08-14 12:15:00,339.04,339.73,338.92,339.64,48156.0,339.04,339.73,338.92,339.64,48156.0
2018-08-14 12:20:00,339.67,339.8,339.11,339.25,20771.0,339.67,339.8,339.11,339.25,20771.0
2018-08-14 12:25:00,339.28,339.84,339.18,339.84,16889.0,339.28,339.84,339.18,339.84,16889.0
2018-08-14 12:30:00,339.75,339.95,339.57,339.71,19933.0,339.75,339.95,339.57,339.71,19933.0
2018-08-14 12:35:00,339.7,339.98,339.68,339.78,21966.0,339.7,339.98,339.68,339.78,21966.0
2018-08-14 12:40:00,339.83,340.35,339.76,340.23,79001.0,339.83,340.35,339.76,340.23,79001.0
2018-08-14 12:45:00,340.3,340.36,339.8,340.1,37527.0,340.3,340.36,339.8,340.1,37527.0
2018-08-14 12:50:00,340.16,340.29,338.93,338.99,33777.0,340.16,340.29,338.93,338.99,33777.0
2018-08-14 12:55:00,339.06,339.61,338.93,339.34,35690.0,339.06,339.61,338.93,339.34,35690.0
2018-08-14 13:00:00,339.35,339.85,339.33,339.61,22254.0,339.35,339.85,339.33,339.61,22254.0
2018-08-14 13:05:00,339.61,339.61,338.74,339.22,37478.0,339.61,339.61,338.74,339.22,37478.0
2018-08-14 13:10:00,339.21,339.33,338.79,338.93,24989.0,339.21,339.33,338.79,338.93,24989.0
2018-08-14 13:15:00,338.95,339.17,338.58,338.62,24878.0,338.95,339.17,338.58,338.62,24878.0
2018-08-14 13:20:00,338.5,338.72,338.27,338.6,25351.0,338.5,338.72,338.27,338.6,25351.0
2018-08-14 13:25:00,338.46,338.62,338.15,338.4,19576.0,338.46,338.62,338.15,338.4,19576.0
2018-08-14 13:30:00,338.47,338.81,338.24,338.81,21543.0,338.47,338.81,338.24,338.81,21543.0
2018-08-14 13:35:00,338.61,338.9,338.61,338.86,18803.0,338.61,338.9,338.61,338.86,18803.0
2018-08-14 13:40:00,338.79,338.9,338.5,338.53,17957.0,338.79,338.9,338.5,338.53,17957.0
2018-08-14 13:45:00,338.49,338.9,338.49,338.57,11169.0,338.49,338.9,338.49,338.57,11169.0
2018-08-14 13:50:00,338.41,338.54,338.27,338.46,21717.0,338.41,338.54,338.27,338.46,21717.0
2018-08-14 13:55:00,338.47,339.22,338.46,339.01,27032.0,338.47,339.22,338.46,339.01,27032.0
2018-08-14 14:00:00,338.94,339.09,338.68,338.87,17552.0,338.94,339.09,338.68,338.87,17552.0
2018-08-14 14:05:00,338.75,338.79,338.17,338.34,23308.0,338.75,338.79,338.17,338.34,23308.0
2018-08-14 14:10:00,338.3,338.78,338.3,338.66,19838.0,338.3,338.78,338.3,338.66,19838.0
2018-08-14 14:15:00,338.73,339.06,338.58,338.71,26087.0,338.73,339.06,338.58,338.71,26087.0
2018-08-14 14:20:00,338.7,338.86,337.88,338.31,38521.0,338.7,338.86,337.88,338.31,38521.0
2018-08-14 14:25:00,338.32,338.33,337.67,338.0,25941.0,338.32,338.33,337.67,338.0,25941.0
2018-08-14 14:30:00,337.86,338.26,337.86,338.26,30263.0,337.86,338.26,337.86,338.26,30263.0
2018-08-14 14:35:00,338.28,338.59,338.28,338.41,36778.0,338.28,338.59,338.28,338.41,36778.0
2018-08-14 14:40:00,338.36,338.36,337.97,338.08,45506.0,338.36,338.36,337.97,338.08,45506.0
2018-08-14 14:45:00,338.12,338.27,337.82,337.88,50961.0,338.12,338.27,337.82,337.88,50961.0
2018-08-14 14:50:00,337.83,338.29,337.78,338.29,36478.0,337.83,338.29,337.78,338.29,36478.0
2018-08-14 14:55:00,338.3,338.46,338.07,338.26,29313.0,338.3,338.46,338.07,338.26,29313.0
2018-08-14 15:00:00,338.23,338.35,338.05,338.12,24876.0,338.23,338.35,338.05,338.12,24876.0
2018-08-14 15:05:00,338.19,338.33,338.0,338.17,32933.0,338.19,338.33,338.0,338.17,32933.0
2018-08-14 15:10:00,338.18,338.3,338.0,338.13,24417.0,338.18,338.3,338.0,338.13,24417.0
2018-08-14 15:15:00,338.12,338.13,337.84,337.93,39756.0,338.12,338.13,337.84,337.93,39756.0
2018-08-14 15:20:00,337.92,337.96,337.29,337.82,54913.0,337.92,337.96,337.29,337.82,54913.0
2018-08-14 15:25:00,337.83,338.15,337.76,337.81,42773.0,337.83,338.15,337.76,337.81,42773.0
2018-08-14 15:30:00,337.86,337.86,337.38,337.49,49344.0,337.86,337.86,337.38,337.49,49344.0
2018-08-14 15:35:00,337.5,337.69,337.02,337.28,69072.0,337.5,337.69,337.02,337.28,69072.0
2018-08-14 15:40:00,337.36,337.58,337.14,337.23,49991.0,337.36,337.58,337.14,337.23,49991.0
2018-08-14 15:45:00,337.29,337.51,337.2,337.36,73357.0,337.29,337.51,337.2,337.36,73357.0
2018-08-14 15:50:00,337.41,337.74,336.88,337.46,80227.0,337.41,337.74,336.88,337.46,80227.0
2018-08-14 15:55:00,337.44,337.5,337.18,337.48,107336.0,337.44,337.5,337.18,337.48,107336.0
2018-08-15 09:30:00,334.03,335.47,333.27,333.5,316545.0,334.03,335.47,333.27,333.5,316545.0
2018-08-15 09:35:00,333.47,334.87,331.71,334.34,236472.0,333.47,334.87,331.71,334.34,236472.0
2018-08-15 09:40:00,334.35,335.5,331.88,332.35,189155.0,334.35,335.5,331.88,332.35,189155.0
2018-08-15 09:45:00,332.45,332.82,331.76,332.0,168224.0,332.45,332.82,331.76,332.0,168224.0
2018-08-15 09:50:00,332.0,332.43,331.17,331.36,169988.0,332.0,332.43,331.17,331.36,169988.0
2018-08-15 09:55:00,331.45,331.74,329.6,330.05,213342.0,331.45,331.74,329.6,330.05,213342.0
2018-08-15 10:00:00,330.0,330.03,328.0,328.63,258870.0,330.0,330.03,328.0,328.63,258870.0
2018-08-15 10:05:00,328.76,329.61,327.51,327.75,200250.0,328.76,329.61,327.51,327.75,200250.0
2018-08-15 10:10:00,327.74,328.88,326.68,326.89,253275.0,327.74,328.88,326.68,326.89,253275.0
2018-08-15 10:15:00,326.95,327.15,323.57,325.18,526029.0,326.95,327.15,323.57,325.18,526029.0
2018-08-15 10:20:00,325.2,325.23,322.15,322.76,420619.0,325.2,325.23,322.15,322.76,420619.0
2018-08-15 10:25:00,322.71,323.0,321.0,321.54,385278.0,322.71,323.0,321.0,321.54,385278.0
2018-08-15 10:30:00,321.66,322.84,321.0,322.25,231333.0,321.66,322.84,321.0,322.25,231333.0
2018-08-15 10:35:00,322.28,324.15,321.99,323.77,247705.0,322.28,324.15,321.99,323.77,247705.0
2018-08-15 10:40:00,323.75,324.9,323.35,323.78,172603.0,323.75,324.9,323.35,323.78,172603.0
2018-08-15 10:45:00,323.85,325.18,323.38,324.71,129622.0,323.85,325.18,323.38,324.71,129622.0
2018-08-15 10:50:00,324.63,324.9,322.84,324.04,113843.0,324.63,324.9,322.84,324.04,113843.0
2018-08-15 10:55:00,324.08,324.73,323.42,323.82,74277.0,324.08,324.73,323.42,323.82,74277.0
2018-08-15 11:00:00,323.79,325.76,323.51,325.52,115478.0,323.79,325.76,323.51,325.52,115478.0
2018-08-15 11:05:00,325.55,325.69,324.55,325.5,139428.0,325.55,325.69,324.55,325.5,139428.0
2018-08-15 11:10:00,325.53,325.73,324.11,324.54,149918.0,325.53,325.73,324.11,324.54,149918.0
2018-08-15 11:15:00,324.56,324.95,323.81,323.95,127899.0,324.56,324.95,323.81,323.95,127899.0
2018-08-15 11:20:00,323.95,324.09,323.16,323.87,76529.0,323.95,324.09,323.16,323.87,76529.0
2018-08-15 11:25:00,323.82,324.15,323.31,324.06,91569.0,323.82,324.15,323.31,324.06,91569.0
2018-08-15 11:30:00,324.04,324.49,323.65,324.16,91839.0,324.04,324.49,323.65,324.16,91839.0
2018-08-15 11:35:00,324.16,324.53,323.55,323.56,98268.0,324.16,324.53,323.55,323.56,98268.0
2018-08-15 11:40:00,323.63,323.69,322.4,322.95,92989.0,323.63,323.69,322.4,322.95,92989.0
2018-08-15 11:45:00,322.92,323.45,322.3,323.3,58502.0,322.92,323.45,322.3,323.3,58502.0
2018-08-15 11:50:00,323.23,323.5,322.31,322.4,85644.0,323.23,323.5,322.31,322.4,85644.0
2018-08-15 11:55:00,322.44,322.81,321.77,321.92,125394.0,322.44,322.81,321.77,321.92,125394.0
2018-08-15 12:00:00,322.01,322.69,321.57,322.31,85781.0,322.01,322.69,321.57,322.31,85781.0
2018-08-15 12:05:00,322.23,323.96,321.82,323.66,91932.0,322.23,323.96,321.82,323.66,91932.0
2018-08-15 12:10:00,323.74,324.0,323.3,323.5,51308.0,323.74,324.0,323.3,323.5,51308.0
2018-08-15 12:15:00,323.55,324.82,323.31,324.46,101187.0,323.55,324.82,323.31,324.46,101187.0
2018-08-15 12:20:00,324.51,324.87,324.0,324.8,61090.0,324.51,324.87,324.0,324.8,61090.0
2018-08-15 12:25:00,324.83,325.08,324.43,324.71,40072.0,324.83,325.08,324.43,324.71,40072.0
2018-08-15 12:30:00,324.69,326.16,324.6,325.92,91767.0,324.69,326.16,324.6,325.92,91767.0
2018-08-15 12:35:00,325.93,326.88,325.9,326.81,123746.0,325.93,326.88,325.9,326.81,123746.0
2018-08-15 12:40:00,326.8,326.98,325.78,325.84,70733.0,326.8,326.98,325.78,325.84,70733.0
2018-08-15 12:45:00,325.94,326.06,325.27,325.42,68498.0,325.94,326.06,325.27,325.42,68498.0
2018-08-15 12:50:00,325.5,326.23,325.35,325.56,83007.0,325.5,326.23,325.35,325.56,83007.0
2018-08-15 12:55:00,325.57,326.18,325.5,325.8,50623.0,325.57,326.18,325.5,325.8,50623.0
2018-08-15 13:00:00,325.88,326.28,325.46,326.21,45826.0,325.88,326.28,325.46,326.21,45826.0
2018-08-15 13:05:00,326.2,327.0,326.1,326.36,79399.0,326.2,327.0,326.1,326.36,79399.0
2018-08-15 13:10:00,326.33,326.66,326.11,326.39,29152.0,326.33,326.66,326.11,326.39,29152.0
2018-08-15 13:15:00,326.35,326.4,325.53,325.58,42895.0,326.35,326.4,325.53,325.58,42895.0
2018-08-15 13:20:00,325.55,325.81,325.06,325.13,69417.0,325.55,325.81,325.06,325.13,69417.0
2018-08-15 13:25:00,325.14,325.5,325.04,325.39,44657.0,325.14,325.5,325.04,325.39,44657.0
2018-08-15 13:30:00,325.31,325.49,324.95,325.08,78361.0,325.31,325.49,324.95,325.08,78361.0
2018-08-15 13:35:00,324.95,325.3,324.65,325.16,40136.0,324.95,325.3,324.65,325.16,40136.0
2018-08-15 13:40:00,325.18,325.76,325.01,325.71,45695.0,325.18,325.76,325.01,325.71,45695.0
2018-08-15 13:45:00,325.75,326.27,325.44,325.46,50032.0,325.75,326.27,325.44,325.46,50032.0
2018-08-15 13:50:00,325.51,325.75,325.1,325.38,45219.0,325.51,325.75,325.1,325.38,45219.0
2018-08-15 13:55:00,325.39,325.98,325.39,325.54,31351.0,325.39,325.98,325.39,325.54,31351.0
2018-08-15 14:00:00,325.6,326.23,325.5,325.91,44199.0,325.6,326.23,325.5,325.91,44199.0
2018-08-15 14:05:00,325.97,325.98,324.7,324.92,46585.0,325.97,325.98,324.7,324.92,46585.0
2018-08-15 14:10:00,324.85,324.87,324.05,324.13,68814.0,324.85,324.87,324.05,324.13,68814.0
2018-08-15 14:15:00,324.13,324.66,324.13,324.28,34105.0,324.13,324.66,324.13,324.28,34105.0
2018-08-15 14:20:00,324.27,324.77,324.1,324.7,38120.0,324.27,324.77,324.1,324.7,38120.0
2018-08-15 14:25:00,324.75,324.79,324.1,324.21,28680.0,324.75,324.79,324.1,324.21,28680.0
2018-08-15 14:30:00,324.09,324.67,323.74,324.66,49880.0,324.09,324.67,323.74,324.66,49880.0
2018-08-15 14:35:00,324.57,325.3,324.44,324.9,32221.0,324.57,325.3,324.44,324.9,32221.0
2018-08-15 14:40:00,324.86,325.56,324.63,325.34,38021.0,324.86,325.56,324.63,325.34,38021.0
2018-08-15 14:45:00,325.22,325.36,324.73,325.06,30956.0,325.22,325.36,324.73,325.06,30956.0
2018-08-15 14:50:00,325.12,325.89,325.07,325.6,38240.0,325.12,325.89,325.07,325.6,38240.0
2018-08-15 14:55:00,325.61,326.49,325.29,326.36,43147.0,325.61,326.49,325.29,326.36,43147.0
2018-08-15 15:00:00,326.45,326.71,326.08,326.35,62121.0,326.45,326.71,326.08,326.35,62121.0
2018-08-15 15:05:00,326.35,326.45,326.05,326.29,88253.0,326.35,326.45,326.05,326.29,88253.0
2018-08-15 15:10:00,326.26,326.26,325.5,325.81,49249.0,326.26,326.26,325.5,325.81,49249.0
2018-08-15 15:15:00,325.73,326.1,325.53,325.97,29168.0,325.73,326.1,325.53,325.97,29168.0
2018-08-15 15:20:00,325.9,326.18,325.65,325.98,39361.0,325.9,326.18,325.65,325.98,39361.0
2018-08-15 15:25:00,325.98,326.37,325.74,326.34,62074.0,325.98,326.37,325.74,326.34,62074.0
2018-08-15 15:30:00,326.35,326.81,326.13,326.5,85084.0,326.35,326.81,326.13,326.5,85084.0
2018-08-15 15:35:00,326.53,326.69,325.97,326.19,54118.0,326.53,326.69,325.97,326.19,54118.0
2018-08-15 15:40:00,326.19,326.25,325.81,326.08,83285.0,326.19,326.25,325.81,326.08,83285.0
2018-08-15 15:45:00,326.02,326.54,325.92,326.37,72607.0,326.02,326.54,325.92,326.37,72607.0
2018-08-15 15:50:00,326.3,326.3,325.61,325.86,107058.0,326.3,326.3,325.61,325.86,107058.0
2018-08-15 15:55:00,325.91,326.48,325.88,326.45,214070.0,325.91,326.48,325.88,326.45,214070.0
2018-08-16 09:30:00,329.9,331.17,329.0,329.9,357140.0,329.9,331.17,329.0,329.9,357140.0
2018-08-16 09:35:00,329.9,330.08,327.75,328.01,168619.0,329.9,330.08,327.75,328.01,168619.0
2018-08-16 09:40:00,328.02,328.73,327.26,327.26,159996.0,328.02,328.73,327.26,327.26,159996.0
2018-08-16 09:45:00,327.37,328.26,326.36,326.79,124449.0,327.37,328.26,326.36,326.79,124449.0
2018-08-16 09:50:00,326.7,328.19,326.26,327.33,104639.0,326.7,328.19,326.26,327.33,104639.0
2018-08-16 09:55:00,327.33,328.08,326.25,326.63,115344.0,327.33,328.08,326.25,326.63,115344.0
2018-08-16 10:00:00,326.63,327.52,326.51,327.22,98835.0,326.63,327.52,326.51,327.22,98835.0
2018-08-16 10:05:00,327.31,328.4,327.31,328.34,95104.0,327.31,328.4,327.31,328.34,95104.0
2018-08-16 10:10:00,328.29,329.13,328.07,328.99,102612.0,328.29,329.13,328.07,328.99,102612.0
2018-08-16 10:15:00,329.0,329.5,328.47,329.22,125315.0,329.0,329.5,328.47,329.22,125315.0
2018-08-16 10:20:00,329.21,329.31,328.22,328.39,70117.0,329.21,329.31,328.22,328.39,70117.0
2018-08-16 10:25:00,328.31,328.84,327.96,328.76,54049.0,328.31,328.84,327.96,328.76,54049.0
2018-08-16 10:30:00,328.85,329.14,328.33,328.44,55873.0,328.85,329.14,328.33,328.44,55873.0
2018-08-16 10:35:00,328.42,328.86,328.05,328.56,38759.0,328.42,328.86,328.05,328.56,38759.0
2018-08-16 10:40:00,328.51,328.8,328.02,328.35,49846.0,328.51,328.8,328.02,328.35,49846.0
2018-08-16 10:45:00,328.29,328.3,327.4,327.73,72670.0,328.29,328.3,327.4,327.73,72670.0
2018-08-16 10:50:00,327.74,327.81,327.06,327.48,55307.0,327.74,327.81,327.06,327.48,55307.0
2018-08-16 10:55:00,327.35,327.58,326.75,326.94,61274.0,327.35,327.58,326.75,326.94,61274.0
2018-08-16 11:00:00,326.87,327.44,326.87,327.12,41513.0,326.87,327.44,326.87,327.12,41513.0
2018-08-16 11:05:00,327.05,327.53,327.05,327.47,32316.0,327.05,327.53,327.05,327.47,32316.0
2018-08-16 11:10:00,327.42,327.91,327.33,327.58,54608.0,327.42,327.91,327.33,327.58,54608.0
2018-08-16 11:15:00,327.63,328.28,327.55,328.05,55685.0,327.63,328.28,327.55,328.05,55685.0
2018-08-16 11:20:00,328.0,328.17,327.65,327.84,22580.0,328.0,328.17,327.65,327.84,22580.0
2018-08-16 11:25:00,327.79,328.02,327.69,327.94,20917.0,327.79,328.02,327.69,327.94,20917.0
2018-08-16 11:30:00,327.95,328.39,327.87,328.25,48377.0,327.95,328.39,327.87,328.25,48377.0
2018-08-16 11:35:00,328.26,328.4,328.09,328.14,28070.0,328.26,328.4,328.09,328.14,28070.0
2018-08-16 11:40:00,328.14,328.73,328.11,328.65,37208.0,328.14,328.73,328.11,328.65,37208.0
2018-08-16 11:45:00,328.69,329.16,328.69,328.87,35786.0,328.69,329.16,328.69,328.87,35786.0
2018-08-16 11:50:00,328.82,328.98,328.02,328.24,31225.0,328.82,328.98,328.02,328.24,31225.0
2018-08-16 11:55:00,328.1,328.51,328.05,328.31,24825.0,328.1,328.51,328.05,328.31,24825.0
2018-08-16 12:00:00,328.41,328.65,328.31,328.31,18575.0,328.41,328.65,328.31,328.31,18575.0
2018-08-16 12:05:00,328.1,328.62,327.88,328.02,26416.0,328.1,328.62,327.88,328.02,26416.0
2018-08-16 12:10:00,328.03,328.16,327.59,327.67,44979.0,328.03,328.16,327.59,327.67,44979.0
2018-08-16 12:15:00,327.59,327.78,327.26,327.58,49787.0,327.59,327.78,327.26,327.58,49787.0
2018-08-16 12:20:00,327.63,327.68,327.08,327.13,19066.0,327.63,327.68,327.08,327.13,19066.0
2018-08-16 12:25:00,327.17,327.44,327.15,327.23,28770.0,327.17,327.44,327.15,327.23,28770.0
2018-08-16 12:30:00,327.19,327.56,327.08,327.4,28536.0,327.19,327.56,327.08,327.4,28536.0
2018-08-16 12:35:00,327.39,327.72,327.16,327.64,34481.0,327.39,327.72,327.16,327.64,34481.0
2018-08-16 12:40:00,327.62,327.62,326.83,326.89,48335.0,327.62,327.62,326.83,326.89,48335.0
2018-08-16 12:45:00,326.82,327.03,326.56,326.9,40529.0,326.82,327.03,326.56,326.9,40529.0
2018-08-16 12:50:00,326.92,327.05,326.67,327.0,39724.0,326.92,327.05,326.67,327.0,39724.0
2018-08-16 12:55:00,327.04,327.34,326.92,327.0,26411.0,327.04,327.34,326.92,327.0,26411.0
2018-08-16 13:00:00,326.94,327.17,326.75,327.01,28675.0,326.94,327.17,326.75,327.01,28675.0
2018-08-16 13:05:00,326.98,327.38,326.75,326.78,23139.0,326.98,327.38,326.75,326.78,23139.0
2018-08-16 13:10:00,326.84,326.95,326.7,326.72,24906.0,326.84,326.95,326.7,326.72,24906.0
2018-08-16 13:15:00,326.79,326.93,326.43,326.92,29940.0,326.79,326.93,326.43,326.92,29940.0
2018-08-16 13:20:00,326.94,327.23,326.7,327.17,22432.0,326.94,327.23,326.7,327.17,22432.0
2018-08-16 13:25:00,327.03,327.25,327.0,327.03,9228.0,327.03,327.25,327.0,327.03,9228.0
2018-08-16 13:30:00,327.08,327.17,326.9,326.97,33610.0,327.08,327.17,326.9,326.97,33610.0
2018-08-16 13:35:00,327.02,327.43,327.02,327.2,21103.0,327.02,327.43,327.02,327.2,21103.0
2018-08-16 13:40:00,327.21,327.5,327.11,327.24,31400.0,327.21,327.5,327.11,327.24,31400.0
2018-08-16 13:45:00,327.23,327.26,326.66,326.79,20089.0,327.23,327.26,326.66,326.79,20089.0
2018-08-16 13:50:00,326.82,326.82,325.95,326.32,66152.0,326.82,326.82,325.95,326.32,66152.0
2018-08-16 13:55:00,326.28,326.55,326.03,326.19,20904.0,326.28,326.55,326.03,326.19,20904.0
2018-08-16 14:00:00,326.19,326.6,325.91,326.59,31764.0,326.19,326.6,325.91,326.59,31764.0
2018-08-16 14:05:00,326.59,326.65,326.1,326.27,29562.0,326.59,326.65,326.1,326.27,29562.0
2018-08-16 14:10:00,326.3,326.3,325.96,326.13,24236.0,326.3,326.3,325.96,326.13,24236.0
2018-08-16 14:15:00,326.17,326.28,325.75,325.9,40575.0,326.17,326.28,325.75,325.9,40575.0
2018-08-16 14:20:00,325.89,325.98,325.65,325.69,20016.0,325.89,325.98,325.65,325.69,20016.0
2018-08-16 14:25:00,325.66,325.72,324.42,324.5,101689.0,325.66,325.72,324.42,324.5,101689.0
2018-08-16 14:30:00,324.58,324.6,323.5,324.05,104817.0,324.58,324.6,323.5,324.05,104817.0
2018-08-16 14:35:00,324.01,324.43,323.68,324.38,48802.0,324.01,324.43,323.68,324.38,48802.0
2018-08-16 14:40:00,324.4,324.94,324.32,324.81,41477.0,324.4,324.94,324.32,324.81,41477.0
2018-08-16 14:45:00,324.8,324.85,324.24,324.45,49341.0,324.8,324.85,324.24,324.45,49341.0
2018-08-16 14:50:00,324.5,325.01,324.5,325.0,39972.0,324.5,325.01,324.5,325.0,39972.0
2018-08-16 14:55:00,325.0,325.25,324.58,324.64,39477.0,325.0,325.25,324.58,324.64,39477.0
2018-08-16 15:00:00,324.58,324.89,324.43,324.8,39919.0,324.58,324.89,324.43,324.8,39919.0
2018-08-16 15:05:00,324.8,325.1,324.7,324.85,28507.0,324.8,325.1,324.7,324.85,28507.0
2018-08-16 15:10:00,324.8,324.91,324.43,324.56,34296.0,324.8,324.91,324.43,324.56,34296.0
2018-08-16 15:15:00,324.61,324.66,323.95,324.02,48377.0,324.61,324.66,323.95,324.02,48377.0
2018-08-16 15:20:00,323.89,324.35,323.87,323.91,38536.0,323.89,324.35,323.87,323.91,38536.0
2018-08-16 15:25:00,323.89,324.22,323.81,323.95,50584.0,323.89,324.22,323.81,323.95,50584.0
2018-08-16 15:30:00,323.91,323.91,322.88,322.9,152956.0,323.91,323.91,322.88,322.9,152956.0
2018-08-16 15:35:00,322.9,323.01,322.17,322.17,119441.0,322.9,323.01,322.17,322.17,119441.0
2018-08-16 15:40:00,322.21,322.39,321.21,321.38,188309.0,322.21,322.39,321.21,321.38,188309.0
2018-08-16 15:45:00,321.41,322.13,321.31,322.05,166849.0,321.41,322.13,321.31,322.05,166849.0
2018-08-16 15:50:00,322.01,322.34,321.75,322.12,149497.0,322.01,322.34,321.75,322.12,149497.0
2018-08-16 15:55:00,322.08,322.53,321.75,322.44,187660.0,322.08,322.53,321.75,322.44,187660.0
2018-08-17 09:30:00,319.84,320.89,317.0,320.34,507587.0,319.84,320.89,317.0,320.34,507587.0
2018-08-17 09:35:00,320.56,324.37,319.9,323.75,253284.0,320.56,324.37,319.9,323.75,253284.0
2018-08-17 09:40:00,323.87,323.87,320.82,321.54,170917.0,323.87,323.87,320.82,321.54,170917.0
2018-08-17 09:45:00,321.36,321.72,318.41,318.41,228765.0,321.36,321.72,318.41,318.41,228765.0
2018-08-17 09:50:00,318.44,319.4,316.87,317.24,196278.0,318.44,319.4,316.87,317.24,196278.0
2018-08-17 09:55:00,317.19,318.53,317.09,317.81,149089.0,317.19,318.53,317.09,317.81,149089.0
2018-08-17 10:00:00,317.74,318.16,316.07,316.44,181940.0,317.74,318.16,316.07,316.44,181940.0
2018-08-17 10:05:00,316.51,316.85,315.59,316.26,202548.0,316.51,316.85,315.59,316.26,202548.0
2018-08-17 10:10:00,316.23,316.24,314.0,314.39,302706.0,316.23,316.24,314.0,314.39,302706.0
2018-08-17 10:15:00,314.34,315.85,313.95,315.44,293213.0,314.34,315.85,313.95,315.44,293213.0
2018-08-17 10:20:00,315.36,316.76,314.58,314.81,194935.0,315.36,316.76,314.58,314.81,194935.0
2018-08-17 10:25:00,314.9,316.42,314.89,315.38,114412.0,314.9,316.42,314.89,315.38,114412.0
2018-08-17 10:30:00,315.4,315.97,314.54,315.1,109532.0,315.4,315.97,314.54,315.1,109532.0
2018-08-17 10:35:00,315.13,316.67,315.1,315.74,105908.0,315.13,316.67,315.1,315.74,105908.0
2018-08-17 10:40:00,315.81,315.86,314.9,315.0,109022.0,315.81,315.86,314.9,315.0,109022.0
2018-08-17 10:45:00,314.9,315.33,314.14,314.78,113177.0,314.9,315.33,314.14,314.78,113177.0
2018-08-17 10:50:00,314.64,315.56,314.52,314.6,121127.0,314.64,315.56,314.52,314.6,121127.0
2018-08-17 10:55:00,314.6,314.65,313.45,314.18,208766.0,314.6,314.65,313.45,314.18,208766.0
2018-08-17 11:00:00,314.22,314.26,313.22,313.49,123114.0,314.22,314.26,313.22,313.49,123114.0
2018-08-17 11:05:00,313.57,314.12,313.14,313.3,120589.0,313.57,314.12,313.14,313.3,120589.0
2018-08-17 11:10:00,313.4,314.88,312.96,314.64,161694.0,313.4,314.88,312.96,314.64,161694.0
2018-08-17 11:15:00,314.68,315.83,314.18,315.27,147756.0,314.68,315.83,314.18,315.27,147756.0
2018-08-17 11:20:00,315.22,315.95,314.94,315.88,104518.0,315.22,315.95,314.94,315.88,104518.0
2018-08-17 11:25:00,315.88,315.92,315.0,315.52,68397.0,315.88,315.92,315.0,315.52,68397.0
2018-08-17 11:30:00,315.6,316.86,315.41,316.86,122055.0,315.6,316.86,315.41,316.86,122055.0
2018-08-17 11:35:00,316.8,317.24,316.37,316.93,120621.0,316.8,317.24,316.37,316.93,120621.0
2018-08-17 11:40:00,316.97,317.34,316.84,317.29,87589.0,316.97,317.34,316.84,317.29,87589.0
2018-08-17 11:45:00,317.24,318.0,317.03,317.82,117942.0,317.24,318.0,317.03,317.82,117942.0
2018-08-17 11:50:00,317.78,318.51,317.42,317.91,118414.0,317.78,318.51,317.42,317.91,118414.0
2018-08-17 11:55:00,317.88,319.24,317.77,319.14,97680.0,317.88,319.24,317.77,319.14,97680.0
2018-08-17 12:00:00,319.13,319.33,318.06,318.15,75837.0,319.13,319.33,318.06,318.15,75837.0
2018-08-17 12:05:00,318.12,318.12,317.41,317.7,106056.0,318.12,318.12,317.41,317.7,106056.0
2018-08-17 12:10:00,317.84,318.13,317.17,317.57,57659.0,317.84,318.13,317.17,317.57,57659.0
2018-08-17 12:15:00,317.6,318.07,316.6,316.87,64710.0,317.6,318.07,316.6,316.87,64710.0
2018-08-17 12:20:00,316.87,317.23,316.68,317.12,47886.0,316.87,317.23,316.68,317.12,47886.0
2018-08-17 12:25:00,317.04,317.77,317.04,317.39,55458.0,317.04,317.77,317.04,317.39,55458.0
2018-08-17 12:30:00,317.5,317.64,315.79,315.98,77096.0,317.5,317.64,315.79,315.98,77096.0
2018-08-17 12:35:00,315.98,316.05,315.31,315.67,48058.0,315.98,316.05,315.31,315.67,48058.0
2018-08-17 12:40:00,315.71,315.89,315.35,315.49,47055.0,315.71,315.89,315.35,315.49,47055.0
2018-08-17 12:45:00,315.46,315.63,315.0,315.56,58290.0,315.46,315.63,315.0,315.56,58290.0
2018-08-17 12:50:00,315.46,316.0,315.31,315.31,39785.0,315.46,316.0,315.31,315.31,39785.0
2018-08-17 12:55:00,315.25,315.96,315.13,315.75,44572.0,315.25,315.96,315.13,315.75,44572.0
2018-08-17 13:00:00,315.75,316.57,315.68,316.49,49081.0,315.75,316.57,315.68,316.49,49081.0
2018-08-17 13:05:00,316.5,316.5,315.74,316.0,39655.0,316.5,316.5,315.74,316.0,39655.0
2018-08-17 13:10:00,315.96,315.96,315.05,315.11,50762.0,315.96,315.96,315.05,315.11,50762.0
2018-08-17 13:15:00,315.09,315.84,315.04,315.52,35923.0,315.09,315.84,315.04,315.52,35923.0
2018-08-17 13:20:00,315.49,315.58,314.98,315.06,81139.0,315.49,315.58,314.98,315.06,81139.0
2018-08-17 13:25:00,315.05,315.25,314.97,315.07,72157.0,315.05,315.25,314.97,315.07,72157.0
2018-08-17 13:30:00,315.05,315.86,315.0,315.79,47610.0,315.05,315.86,315.0,315.79,47610.0
2018-08-17 13:35:00,315.9,316.01,315.43,315.59,42478.0,315.9,316.01,315.43,315.59,42478.0
2018-08-17 13:40:00,315.59,316.1,315.5,315.76,61245.0,315.59,316.1,315.5,315.76,61245.0
2018-08-17 13:45:00,315.8,315.91,315.39,315.44,32087.0,315.8,315.91,315.39,315.44,32087.0
2018-08-17 13:50:00,315.45,315.5,315.21,315.37,21769.0,315.45,315.5,315.21,315.37,21769.0
2018-08-17 13:55:00,315.34,316.0,315.11,315.72,57358.0,315.34,316.0,315.11,315.72,57358.0
2018-08-17 14:00:00,315.67,316.35,315.48,316.35,59429.0,315.67,316.35,315.48,316.35,59429.0
2018-08-17 14:05:00,316.32,317.19,316.32,317.11,113038.0,316.32,317.19,316.32,317.11,113038.0
2018-08-17 14:10:00,317.13,317.39,316.46,316.93,61576.0,317.13,317.39,316.46,316.93,61576.0
2018-08-17 14:15:00,317.0,317.49,316.9,317.2,70196.0,317.0,317.49,316.9,317.2,70196.0
2018-08-17 14:20:00,317.19,317.49,317.06,317.38,51953.0,317.19,317.49,317.06,317.38,51953.0
2018-08-17 14:25:00,317.44,317.63,316.68,316.69,44026.0,317.44,317.63,316.68,316.69,44026.0
2018-08-17 14:30:00,316.74,316.93,316.19,316.51,47864.0,316.74,316.93,316.19,316.51,47864.0
2018-08-17 14:35:00,316.49,316.49,315.96,316.25,60535.0,316.49,316.49,315.96,316.25,60535.0
2018-08-17 14:40:00,316.23,316.59,316.0,316.53,54382.0,316.23,316.59,316.0,316.53,54382.0
2018-08-17 14:45:00,316.52,316.64,315.7,315.85,54600.0,316.52,316.64,315.7,315.85,54600.0
2018-08-17 14:50:00,315.74,316.98,315.74,316.96,69129.0,315.74,316.98,315.74,316.96,69129.0
2018-08-17 14:55:00,316.91,317.27,316.68,316.99,63633.0,316.91,317.27,316.68,316.99,63633.0
2018-08-17 15:00:00,317.0,317.38,316.81,317.19,55504.0,317.0,317.38,316.81,317.19,55504.0
2018-08-17 15:05:00,317.08,317.25,316.5,316.63,45543.0,317.08,317.25,316.5,316.63,45543.0
2018-08-17 15:10:00,316.53,316.92,316.5,316.92,49986.0,316.53,316.92,316.5,316.92,49986.0
2018-08-17 15:15:00,316.84,317.23,316.78,317.1,68839.0,316.84,317.23,316.78,317.1,68839.0
2018-08-17 15:20:00,317.1,317.25,316.8,316.9,55822.0,317.1,317.25,316.8,316.9,55822.0
2018-08-17 15:25:00,316.89,317.2,316.85,316.92,38818.0,316.89,317.2,316.85,316.92,38818.0
2018-08-17 15:30:00,316.96,317.18,316.83,317.07,64828.0,316.96,317.18,316.83,317.07,64828.0
2018-08-17 15:35:00,317.14,317.22,316.81,317.05,68519.0,317.14,317.22,316.81,317.05,68519.0
2018-08-17 15:40:00,317.05,317.19,316.76,317.04,76735.0,317.05,317.19,316.76,317.04,76735.0
2018-08-17 15:45:00,317.06,317.14,316.52,316.72,85334.0,317.06,317.14,316.52,316.72,85334.0
2018-08-17 15:50:00,316.72,317.03,316.54,316.68,98597.0,316.72,317.03,316.54,316.68,98597.0
2018-08-17 15:55:00,316.67,316.96,316.5,316.78,173639.0,316.67,316.96,316.5,316.78,173639.0
2018-08-20 09:30:00,314.36,315.94,312.81,313.4,390227.0,314.36,315.94,312.81,313.4,390227.0
2018-08-20 09:35:00,313.36,314.38,311.63,312.95,248610.0,313.36,314.38,311.63,312.95,248610.0
2018-08-20 09:40:00,312.94,313.74,310.92,312.54,237732.0,312.94,313.74,310.92,312.54,237732.0
2018-08-20 09:45:00,312.5,314.3,311.38,313.34,242572.0,312.5,314.3,311.38,313.34,242572.0
2018-08-20 09:50:00,313.34,313.69,311.87,313.69,147303.0,313.34,313.69,311.87,313.69,147303.0
2018-08-20 09:55:00,313.64,314.74,313.06,314.52,158468.0,313.64,314.74,313.06,314.52,158468.0
2018-08-20 10:00:00,314.52,317.2,314.52,317.08,263134.0,314.52,317.2,314.52,317.08,263134.0
2018-08-20 10:05:00,317.02,318.5,316.04,318.23,220696.0,317.02,318.5,316.04,318.23,220696.0
2018-08-20 10:10:00,318.25,318.5,317.09,317.19,161469.0,318.25,318.5,317.09,317.19,161469.0
2018-08-20 10:15:00,317.19,318.75,317.01,318.18,154070.0,317.19,318.75,317.01,318.18,154070.0
2018-08-20 10:20:00,318.11,319.81,317.86,319.31,237782.0,318.11,319.81,317.86,319.31,237782.0
2018-08-20 10:25:00,319.31,320.18,318.55,319.79,165665.0,319.31,320.18,318.55,319.79,165665.0
2018-08-20 10:30:00,319.9,321.0,319.05,320.97,183304.0,319.9,321.0,319.05,320.97,183304.0
2018-08-20 10:35:00,320.95,321.33,320.42,321.07,165711.0,320.95,321.33,320.42,321.07,165711.0
2018-08-20 10:40:00,321.08,321.08,319.9,320.33,142855.0,321.08,321.08,319.9,320.33,142855.0
2018-08-20 10:45:00,320.41,322.19,320.21,321.84,172088.0,320.41,322.19,320.21,321.84,172088.0
2018-08-20 10:50:00,322.01,322.01,321.0,321.41,119214.0,322.01,322.01,321.0,321.41,119214.0
2018-08-20 10:55:00,321.43,321.87,320.3,320.89,130719.0,321.43,321.87,320.3,320.89,130719.0
2018-08-20 11:00:00,320.85,321.8,320.35,321.3,112276.0,320.85,321.8,320.35,321.3,112276.0
2018-08-20 11:05:00,321.33,323.21,321.33,322.68,171801.0,321.33,323.21,321.33,322.68,171801.0
2018-08-20 11:10:00,322.63,323.31,322.32,322.74,149362.0,322.63,323.31,322.32,322.74,149362.0
2018-08-20 11:15:00,322.73,324.24,322.37,324.19,165941.0,322.73,324.24,322.37,324.19,165941.0
2018-08-20 11:20:00,324.18,324.26,323.29,323.75,169834.0,324.18,324.26,323.29,323.75,169834.0
2018-08-20 11:25:00,323.71,325.63,323.71,325.44,247659.0,323.71,325.63,323.71,325.44,247659.0
2018-08-20 11:30:00,325.39,326.38,325.39,325.96,242350.0,325.39,326.38,325.39,325.96,242350.0
2018-08-20 11:35:00,325.92,326.8,325.45,326.75,138556.0,325.92,326.8,325.45,326.75,138556.0
2018-08-20 11:40:00,326.77,327.48,326.34,326.5,203591.0,326.77,327.48,326.34,326.5,203591.0
2018-08-20 11:45:00,326.55,326.7,325.58,325.72,147815.0,326.55,326.7,325.58,325.72,147815.0
2018-08-20 11:50:00,325.79,325.94,325.17,325.41,116641.0,325.79,325.94,325.17,325.41,116641.0
2018-08-20 11:55:00,325.4,325.88,324.8,325.48,152166.0,325.4,325.88,324.8,325.48,152166.0
2018-08-20 12:00:00,325.5,326.62,324.98,326.51,117300.0,325.5,326.62,324.98,326.51,117300.0
2018-08-20 12:05:00,326.55,327.42,326.31,327.09,174344.0,326.55,327.42,326.31,327.09,174344.0
2018-08-20 12:10:00,327.06,327.22,326.24,326.32,83783.0,327.06,327.22,326.24,326.32,83783.0
2018-08-20 12:15:00,326.29,326.73,326.08,326.34,55312.0,326.29,326.73,326.08,326.34,55312.0
2018-08-20 12:20:00,326.33,326.88,325.86,326.8,73438.0,326.33,326.88,325.86,326.8,73438.0
2018-08-20 12:25:00,326.8,327.71,326.8,327.43,85033.0,326.8,327.71,326.8,327.43,85033.0
2018-08-20 12:30:00,327.43,328.0,327.25,327.84,106200.0,327.43,328.0,327.25,327.84,106200.0
2018-08-20 12:35:00,327.9,328.0,326.86,327.29,110077.0,327.9,328.0,326.86,327.29,110077.0
2018-08-20 12:40:00,327.3,327.45,326.53,326.6,66224.0,327.3,327.45,326.53,326.6,66224.0
2018-08-20 12:45:00,326.51,326.76,326.22,326.64,40606.0,326.51,326.76,326.22,326.64,40606.0
2018-08-20 12:50:00,326.64,327.05,326.43,326.89,56631.0,326.64,327.05,326.43,326.89,56631.0
2018-08-20 12:55:00,326.95,327.36,326.65,327.19,51263.0,326.95,327.36,326.65,327.19,51263.0
2018-08-20 13:00:00,327.16,327.3,326.38,326.38,54991.0,327.16,327.3,326.38,326.38,54991.0
2018-08-20 13:05:00,326.3,326.89,326.29,326.53,29097.0,326.3,326.89,326.29,326.53,29097.0
2018-08-20 13:10:00,326.64,327.09,326.37,326.65,57292.0,326.64,327.09,326.37,326.65,57292.0
2018-08-20 13:15:00,326.6,326.85,326.41,326.81,32627.0,326.6,326.85,326.41,326.81,32627.0
2018-08-20 13:20:00,326.84,327.93,326.79,327.41,90974.0,326.84,327.93,326.79,327.41,90974.0
2018-08-20 13:25:00,327.47,328.82,327.47,328.64,89758.0,327.47,328.82,327.47,328.64,89758.0
2018-08-20 13:30:00,328.63,329.25,328.5,329.2,91742.0,328.63,329.25,328.5,329.2,91742.0
2018-08-20 13:35:00,329.2,329.61,328.82,329.43,143662.0,329.2,329.61,328.82,329.43,143662.0
2018-08-20 13:40:00,329.42,329.98,329.19,329.87,142133.0,329.42,329.98,329.19,329.87,142133.0
2018-08-20 13:45:00,329.83,330.17,329.42,329.58,138893.0,329.83,330.17,329.42,329.58,138893.0
2018-08-20 13:50:00,329.56,329.64,328.83,329.44,113992.0,329.56,329.64,328.83,329.44,113992.0
2018-08-20 13:55:00,329.39,330.19,328.81,330.19,137633.0,329.39,330.19,328.81,330.19,137633.0
2018-08-20 14:00:00,330.2,331.15,330.04,330.55,128483.0,330.2,331.15,330.04,330.55,128483.0
2018-08-20 14:05:00,330.55,330.73,329.81,330.12,82294.0,330.55,330.73,329.81,330.12,82294.0
2018-08-20 14:10:00,330.2,330.5,329.71,330.01,47453.0,330.2,330.5,329.71,330.01,47453.0
2018-08-20 14:15:00,329.91,330.17,329.3,329.78,102979.0,329.91,330.17,329.3,329.78,102979.0
2018-08-20 14:20:00,329.78,330.32,329.33,330.23,43741.0,329.78,330.32,329.33,330.23,43741.0
2018-08-20 14:25:00,330.19,331.1,330.14,330.84,88858.0,330.19,331.1,330.14,330.84,88858.0
2018-08-20 14:30:00,330.93,331.6,330.85,331.13,106914.0,330.93,331.6,330.85,331.13,106914.0
2018-08-20 14:35:00,331.1,331.3,330.0,330.12,70966.0,331.1,331.3,330.0,330.12,70966.0
2018-08-20 14:40:00,330.04,330.12,329.44,329.46,90856.0,330.04,330.12,329.44,329.46,90856.0
2018-08-20 14:45:00,329.49,329.88,328.71,329.07,83752.0,329.49,329.88,328.71,329.07,83752.0
2018-08-20 14:50:00,328.99,329.01,327.66,327.74,153714.0,328.99,329.01,327.66,327.74,153714.0
2018-08-20 14:55:00,327.7,328.33,327.5,328.11,206704.0,327.7,328.33,327.5,328.11,206704.0
2018-08-20 15:00:00,328.09,328.48,327.35,327.67,181715.0,328.09,328.48,327.35,327.67,181715.0
2018-08-20 15:05:00,327.68,327.72,327.01,327.41,129021.0,327.68,327.72,327.01,327.41,129021.0
2018-08-20 15:10:00,327.44,328.48,327.43,328.36,150545.0,327.44,328.48,327.43,328.36,150545.0
2018-08-20 15:15:00,328.4,328.92,328.04,328.41,104801.0,328.4,328.92,328.04,328.41,104801.0
2018-08-20 15:20:00,328.51,328.67,327.7,327.8,73034.0,328.51,328.67,327.7,327.8,73034.0
2018-08-20 15:25:00,327.75,328.23,327.34,327.62,100418.0,327.75,328.23,327.34,327.62,100418.0
2018-08-20 15:30:00,327.56,328.53,327.45,327.97,79209.0,327.56,328.53,327.45,327.97,79209.0
2018-08-20 15:35:00,328.01,328.3,327.76,327.84,76328.0,328.01,328.3,327.76,327.84,76328.0
2018-08-20 15:40:00,327.8,327.96,327.13,327.7,98841.0,327.8,327.96,327.13,327.7,98841.0
2018-08-20 15:45:00,327.7,328.48,327.48,328.42,109415.0,327.7,328.48,327.48,328.42,109415.0
2018-08-20 15:50:00,328.42,328.52,327.38,328.35,199023.0,328.42,328.52,327.38,328.35,199023.0
2018-08-20 15:55:00,328.35,328.37,327.73,327.75,215518.0,328.35,328.37,327.73,327.75,215518.0
2018-08-21 09:30:00,331.0,334.16,329.7,334.07,620597.0,331.0,334.16,329.7,334.07,620597.0
2018-08-21 09:35:00,333.96,336.31,333.96,335.24,694386.0,333.96,336.31,333.96,335.24,694386.0
2018-08-21 09:40:00,335.32,337.16,334.45,336.96,385890.0,335.32,337.16,334.45,336.96,385890.0
2018-08-21 09:45:00,337.06,339.0,337.04,337.93,476034.0,337.06,339.0,337.04,337.93,476034.0
2018-08-21 09:50:00,337.87,339.64,337.74,339.51,379511.0,337.87,339.64,337.74,339.51,379511.0
2018-08-21 09:55:00,339.55,339.56,337.2,337.63,296416.0,339.55,339.56,337.2,337.63,296416.0
2018-08-21 10:00:00,337.64,338.45,337.34,337.83,197606.0,337.64,338.45,337.34,337.83,197606.0
2018-08-21 10:05:00,337.76,338.37,336.63,337.05,230108.0,337.76,338.37,336.63,337.05,230108.0
2018-08-21 10:10:00,337.05,338.52,336.74,338.05,208609.0,337.05,338.52,336.74,338.05,208609.0
2018-08-21 10:15:00,338.08,339.5,338.06,339.13,212202.0,338.08,339.5,338.06,339.13,212202.0
2018-08-21 10:20:00,339.13,339.32,338.16,338.78,104500.0,339.13,339.32,338.16,338.78,104500.0
2018-08-21 10:25:00,338.73,339.02,337.87,338.38,109338.0,338.73,339.02,337.87,338.38,109338.0
2018-08-21 10:30:00,338.37,339.41,338.29,339.27,136778.0,338.37,339.41,338.29,339.27,136778.0
2018-08-21 10:35:00,339.2,339.41,338.39,338.72,72236.0,339.2,339.41,338.39,338.72,72236.0
2018-08-21 10:40:00,338.65,339.4,338.25,338.44,86888.0,338.65,339.4,338.25,338.44,86888.0
2018-08-21 10:45:00,338.41,338.79,337.72,338.79,90084.0,338.41,338.79,337.72,338.79,90084.0
2018-08-21 10:50:00,338.7,339.36,338.4,338.7,79958.0,338.7,339.36,338.4,338.7,79958.0
2018-08-21 10:55:00,338.7,340.88,338.7,340.7,261930.0,338.7,340.88,338.7,340.7,261930.0
2018-08-21 11:00:00,340.75,341.25,340.2,341.04,167850.0,340.75,341.25,340.2,341.04,167850.0
2018-08-21 11:05:00,341.0,341.11,340.12,341.0,143050.0,341.0,341.11,340.12,341.0,143050.0
2018-08-21 11:10:00,341.04,341.08,339.0,339.04,120299.0,341.04,341.08,339.0,339.04,120299.0
2018-08-21 11:15:00,339.0,339.39,338.18,339.39,123388.0,339.0,339.39,338.18,339.39,123388.0
2018-08-21 11:20:00,339.36,339.36,338.21,339.01,102501.0,339.36,339.36,338.21,339.01,102501.0
2018-08-21 11:25:00,338.97,339.28,338.47,338.56,70998.0,338.97,339.28,338.47,338.56,70998.0
2018-08-21 11:30:00,338.48,339.94,338.13,339.75,95638.0,338.48,339.94,338.13,339.75,95638.0
2018-08-21 11:35:00,339.73,340.0,339.39,339.76,57025.0,339.73,340.0,339.39,339.76,57025.0
2018-08-21 11:40:00,339.71,340.46,339.39,340.29,88514.0,339.71,340.46,339.39,340.29,88514.0
2018-08-21 11:45:00,340.21,340.43,339.77,340.15,60499.0,340.21,340.43,339.77,340.15,60499.0
2018-08-21 11:50:00,340.21,340.22,339.32,340.0,64326.0,340.21,340.22,339.32,340.0,64326.0
2018-08-21 11:55:00,339.96,340.21,339.56,340.04,53646.0,339.96,340.21,339.56,340.04,53646.0
2018-08-21 12:00:00,340.08,341.5,340.02,341.21,224646.0,340.08,341.5,340.02,341.21,224646.0
2018-08-21 12:05:00,341.21,341.25,340.6,341.01,70096.0,341.21,341.25,340.6,341.01,70096.0
2018-08-21 12:10:00,341.06,341.24,340.19,340.69,79471.0,341.06,341.24,340.19,340.69,79471.0
2018-08-21 12:15:00,340.73,340.78,340.01,340.5,62505.0,340.73,340.78,340.01,340.5,62505.0
2018-08-21 12:20:00,340.49,340.96,340.15,340.89,49905.0,340.49,340.96,340.15,340.89,49905.0
2018-08-21 12:25:00,340.95,341.26,340.8,341.02,58783.0,340.95,341.26,340.8,341.02,58783.0
2018-08-21 12:30:00,341.04,341.06,339.84,339.9,66531.0,341.04,341.06,339.84,339.9,66531.0
2018-08-21 12:35:00,339.92,340.11,339.59,339.66,58253.0,339.92,340.11,339.59,339.66,58253.0
2018-08-21 12:40:00,339.66,340.4,339.56,340.25,57786.0,339.66,340.4,339.56,340.25,57786.0
2018-08-21 12:45:00,340.21,340.85,340.07,340.72,38635.0,340.21,340.85,340.07,340.72,38635.0
2018-08-21 12:50:00,340.81,340.99,340.2,340.38,48837.0,340.81,340.99,340.2,340.38,48837.0
2018-08-21 12:55:00,340.37,340.69,339.61,339.73,55196.0,340.37,340.69,339.61,339.73,55196.0
2018-08-21 13:00:00,339.75,340.04,339.63,339.79,21425.0,339.75,340.04,339.63,339.79,21425.0
2018-08-21 13:05:00,339.77,340.03,339.41,339.97,32591.0,339.77,340.03,339.41,339.97,32591.0
2018-08-21 13:10:00,339.91,340.11,339.45,339.92,37842.0,339.91,340.11,339.45,339.92,37842.0
2018-08-21 13:15:00,339.99,340.0,339.41,339.88,32771.0,339.99,340.0,339.41,339.88,32771.0
2018-08-21 13:20:00,339.89,339.9,339.36,339.7,39930.0,339.89,339.9,339.36,339.7,39930.0
2018-08-21 13:25:00,339.73,340.36,339.55,340.16,63899.0,339.73,340.36,339.55,340.16,63899.0
2018-08-21 13:30:00,340.18,340.56,340.07,340.48,68263.0,340.18,340.56,340.07,340.48,68263.0
2018-08-21 13:35:00,340.44,340.59,340.0,340.25,42001.0,340.44,340.59,340.0,340.25,42001.0
2018-08-21 13:40:00,340.23,340.39,339.4,339.44,76856.0,340.23,340.39,339.4,339.44,76856.0
2018-08-21 13:45:00,339.45,340.08,339.3,339.79,59522.0,339.45,340.08,339.3,339.79,59522.0
2018-08-21 13:50:00,339.71,339.92,339.35,339.44,44219.0,339.71,339.92,339.35,339.44,44219.0
2018-08-21 13:55:00,339.49,339.9,339.35,339.67,34022.0,339.49,339.9,339.35,339.67,34022.0
2018-08-21 14:00:00,339.69,339.73,339.2,339.23,54330.0,339.69,339.73,339.2,339.23,54330.0
2018-08-21 14:05:00,339.22,340.75,339.2,340.73,107364.0,339.22,340.75,339.2,340.73,107364.0
2018-08-21 14:10:00,340.76,340.93,340.15,340.37,93642.0,340.76,340.93,340.15,340.37,93642.0
2018-08-21 14:15:00,340.36,341.01,340.3,340.59,94342.0,340.36,341.01,340.3,340.59,94342.0
2018-08-21 14:20:00,340.52,340.67,339.9,340.27,60740.0,340.52,340.67,339.9,340.27,60740.0
2018-08-21 14:25:00,340.28,340.55,340.06,340.31,61535.0,340.28,340.55,340.06,340.31,61535.0
2018-08-21 14:30:00,340.3,340.37,339.15,339.33,113161.0,340.3,340.37,339.15,339.33,113161.0
2018-08-21 14:35:00,339.36,339.36,338.53,338.8,117842.0,339.36,339.36,338.53,338.8,117842.0
2018-08-21 14:40:00,338.7,339.75,338.67,339.08,59624.0,338.7,339.75,338.67,339.08,59624.0
2018-08-21 14:45:00,339.01,339.5,338.25,338.35,44298.0,339.01,339.5,338.25,338.35,44298.0
2018-08-21 14:50:00,338.31,338.34,337.15,337.6,188355.0,338.31,338.34,337.15,337.6,188355.0
2018-08-21 14:55:00,337.65,338.0,337.18,337.94,102284.0,337.65,338.0,337.18,337.94,102284.0
2018-08-21 15:00:00,337.86,338.14,337.02,337.07,124922.0,337.86,338.14,337.02,337.07,124922.0
2018-08-21 15:05:00,337.13,337.68,336.7,336.98,98329.0,337.13,337.68,336.7,336.98,98329.0
2018-08-21 15:10:00,337.1,337.57,336.95,337.03,60000.0,337.1,337.57,336.95,337.03,60000.0
2018-08-21 15:15:00,337.04,337.1,336.51,336.79,74848.0,337.04,337.1,336.51,336.79,74848.0
2018-08-21 15:20:00,336.75,337.47,336.55,337.04,84364.0,336.75,337.47,336.55,337.04,84364.0
2018-08-21 15:25:00,337.09,337.69,337.07,337.3,118227.0,337.09,337.69,337.07,337.3,118227.0
2018-08-21 15:30:00,337.31,337.75,337.23,337.5,69165.0,337.31,337.75,337.23,337.5,69165.0
2018-08-21 15:35:00,337.55,338.37,337.54,337.96,84041.0,337.55,338.37,337.54,337.96,84041.0
2018-08-21 15:40:00,337.97,338.7,337.64,338.69,87796.0,337.97,338.7,337.64,338.69,87796.0
2018-08-21 15:45:00,338.65,338.71,337.66,337.75,157231.0,338.65,338.71,337.66,337.75,157231.0
2018-08-21 15:50:00,337.61,338.2,337.5,338.11,105290.0,337.61,338.2,337.5,338.11,105290.0
2018-08-21 15:55:00,338.14,338.41,337.88,338.04,222901.0,338.14,338.41,337.88,338.04,222901.0
2018-08-22 09:30:00,337.81,343.77,337.4,343.52,643856.0,337.81,343.77,337.4,343.52,643856.0
2018-08-22 09:35:00,343.58,346.21,343.46,345.01,517631.0,343.58,346.21,343.46,345.01,517631.0
2018-08-22 09:40:00,345.01,345.92,343.53,343.61,339091.0,345.01,345.92,343.53,343.61,339091.0
2018-08-22 09:45:00,343.75,344.93,343.11,343.83,251636.0,343.75,344.93,343.11,343.83,251636.0
2018-08-22 09:50:00,343.81,344.53,343.22,343.25,201425.0,343.81,344.53,343.22,343.25,201425.0
2018-08-22 09:55:00,343.25,344.2,341.39,341.57,233093.0,343.25,344.2,341.39,341.57,233093.0
2018-08-22 10:00:00,341.6,342.52,341.14,342.35,168490.0,341.6,342.52,341.14,342.35,168490.0
2018-08-22 10:05:00,342.45,343.79,342.33,343.09,179701.0,342.45,343.79,342.33,343.09,179701.0
2018-08-22 10:10:00,343.16,344.62,343.01,344.43,158632.0,343.16,344.62,343.01,344.43,158632.0
2018-08-22 10:15:00,344.46,344.85,343.9,344.45,154252.0,344.46,344.85,343.9,344.45,154252.0
2018-08-22 10:20:00,344.45,345.1,343.68,343.94,162310.0,344.45,345.1,343.68,343.94,162310.0
2018-08-22 10:25:00,344.0,344.1,342.53,342.69,132003.0,344.0,344.1,342.53,342.69,132003.0
2018-08-22 10:30:00,342.7,343.44,342.65,343.35,76085.0,342.7,343.44,342.65,343.35,76085.0
2018-08-22 10:35:00,343.37,344.0,342.88,343.17,88240.0,343.37,344.0,342.88,343.17,88240.0
2018-08-22 10:40:00,343.09,343.11,342.37,342.86,106884.0,343.09,343.11,342.37,342.86,106884.0
2018-08-22 10:45:00,342.93,344.28,342.93,344.1,107559.0,342.93,344.28,342.93,344.1,107559.0
2018-08-22 10:50:00,344.18,344.3,343.58,344.03,67905.0,344.18,344.3,343.58,344.03,67905.0
2018-08-22 10:55:00,344.05,344.6,344.02,344.18,99558.0,344.05,344.6,344.02,344.18,99558.0
2018-08-22 11:00:00,344.21,344.41,343.85,344.05,100992.0,344.21,344.41,343.85,344.05,100992.0
2018-08-22 11:05:00,344.12,344.57,344.07,344.57,80123.0,344.12,344.57,344.07,344.57,80123.0
2018-08-22 11:10:00,344.51,344.87,343.73,343.91,124964.0,344.51,344.87,343.73,343.91,124964.0
2018-08-22 11:15:00,343.94,344.17,343.64,343.82,50246.0,343.94,344.17,343.64,343.82,50246.0
2018-08-22 11:20:00,343.82,343.9,343.31,343.36,46357.0,343.82,343.9,343.31,343.36,46357.0
2018-08-22 11:25:00,343.35,344.01,343.35,343.44,56534.0,343.35,344.01,343.35,343.44,56534.0
2018-08-22 11:30:00,343.48,343.57,342.79,342.95,63126.0,343.48,343.57,342.79,342.95,63126.0
2018-08-22 11:35:00,342.85,343.56,342.55,343.56,67175.0,342.85,343.56,342.55,343.56,67175.0
2018-08-22 11:40:00,343.51,343.92,343.45,343.55,46473.0,343.51,343.92,343.45,343.55,46473.0
2018-08-22 11:45:00,343.55,343.8,343.24,343.56,34122.0,343.55,343.8,343.24,343.56,34122.0
2018-08-22 11:50:00,343.65,344.19,343.52,343.79,34565.0,343.65,344.19,343.52,343.79,34565.0
2018-08-22 11:55:00,343.83,344.1,343.45,343.96,30872.0,343.83,344.1,343.45,343.96,30872.0
2018-08-22 12:00:00,343.91,344.2,343.74,343.84,14400.0,343.91,344.2,343.74,343.84,14400.0
2018-08-22 12:05:00,343.8,343.8,343.19,343.24,33549.0,343.8,343.8,343.19,343.24,33549.0
2018-08-22 12:10:00,343.27,343.33,342.72,343.07,52880.0,343.27,343.33,342.72,343.07,52880.0
2018-08-22 12:15:00,343.02,343.52,342.86,343.47,28692.0,343.02,343.52,342.86,343.47,28692.0
2018-08-22 12:20:00,343.54,343.65,343.27,343.32,21950.0,343.54,343.65,343.27,343.32,21950.0
2018-08-22 12:25:00,343.27,344.0,343.25,343.4,89848.0,343.27,344.0,343.25,343.4,89848.0
2018-08-22 12:30:00,343.48,344.01,343.43,343.95,49937.0,343.48,344.01,343.43,343.95,49937.0
2018-08-22 12:35:00,343.95,344.47,343.82,344.08,103293.0,343.95,344.47,343.82,344.08,103293.0
2018-08-22 12:40:00,344.16,344.35,343.9,344.05,44384.0,344.16,344.35,343.9,344.05,44384.0
2018-08-22 12:45:00,344.13,344.38,344.0,344.33,24826.0,344.13,344.38,344.0,344.33,24826.0
2018-08-22 12:50:00,344.38,344.83,344.36,344.65,63324.0,344.38,344.83,344.36,344.65,63324.0
2018-08-22 12:55:00,344.63,344.76,344.19,344.5,56475.0,344.63,344.76,344.19,344.5,56475.0
2018-08-22 13:00:00,344.62,344.62,344.17,344.41,18234.0,344.62,344.62,344.17,344.41,18234.0
2018-08-22 13:05:00,344.5,344.56,343.87,343.9,25033.0,344.5,344.56,343.87,343.9,25033.0
2018-08-22 13:10:00,343.94,344.07,343.52,343.88,37798.0,343.94,344.07,343.52,343.88,37798.0
2018-08-22 13:15:00,343.86,344.17,343.75,344.15,12521.0,343.86,344.17,343.75,344.15,12521.0
2018-08-22 13:20:00,344.15,344.54,344.1,344.51,36768.0,344.15,344.54,344.1,344.51,36768.0
2018-08-22 13:25:00,344.47,344.63,344.05,344.11,24740.0,344.47,344.63,344.05,344.11,24740.0
2018-08-22 13:30:00,344.15,344.99,344.15,344.9,48080.0,344.15,344.99,344.15,344.9,48080.0
2018-08-22 13:35:00,344.9,345.03,344.68,344.84,62074.0,344.9,345.03,344.68,344.84,62074.0
2018-08-22 13:40:00,344.82,344.94,344.71,344.8,23521.0,344.82,344.94,344.71,344.8,23521.0
2018-08-22 13:45:00,344.81,344.81,344.23,344.46,32500.0,344.81,344.81,344.23,344.46,32500.0
2018-08-22 13:50:00,344.46,344.53,344.1,344.28,37713.0,344.46,344.53,344.1,344.28,37713.0
2018-08-22 13:55:00,344.34,344.71,344.29,344.67,33831.0,344.34,344.71,344.29,344.67,33831.0
2018-08-22 14:00:00,344.62,345.69,344.48,345.54,95194.0,344.62,345.69,344.48,345.54,95194.0
2018-08-22 14:05:00,345.63,345.65,344.89,344.94,83280.0,345.63,345.65,344.89,344.94,83280.0
2018-08-22 14:10:00,344.83,345.24,344.68,345.2,64003.0,344.83,345.24,344.68,345.2,64003.0
2018-08-22 14:15:00,345.21,345.36,344.64,344.74,60390.0,345.21,345.36,344.64,344.74,60390.0
2018-08-22 14:20:00,344.88,345.0,344.09,344.11,75704.0,344.88,345.0,344.09,344.11,75704.0
2018-08-22 14:25:00,344.05,344.35,343.85,344.26,75165.0,344.05,344.35,343.85,344.26,75165.0
2018-08-22 14:30:00,344.4,344.71,344.2,344.54,31793.0,344.4,344.71,344.2,344.54,31793.0
2018-08-22 14:35:00,344.57,344.84,344.35,344.56,32147.0,344.57,344.84,344.35,344.56,32147.0
2018-08-22 14:40:00,344.55,344.88,344.33,344.38,36960.0,344.55,344.88,344.33,344.38,36960.0
2018-08-22 14:45:00,344.25,344.35,343.51,343.74,70037.0,344.25,344.35,343.51,343.74,70037.0
2018-08-22 14:50:00,343.83,344.08,343.65,343.65,45589.0,343.83,344.08,343.65,343.65,45589.0
2018-08-22 14:55:00,343.6,343.92,343.5,343.78,40039.0,343.6,343.92,343.5,343.78,40039.0
2018-08-22 15:00:00,343.85,344.25,343.82,344.03,65934.0,343.85,344.25,343.82,344.03,65934.0
2018-08-22 15:05:00,344.03,344.22,343.8,344.12,28957.0,344.03,344.22,343.8,344.12,28957.0
2018-08-22 15:10:00,344.1,344.7,344.09,344.66,50838.0,344.1,344.7,344.09,344.66,50838.0
2018-08-22 15:15:00,344.61,344.89,344.47,344.66,53418.0,344.61,344.89,344.47,344.66,53418.0
2018-08-22 15:20:00,344.65,344.78,344.44,344.66,39460.0,344.65,344.78,344.44,344.66,39460.0
2018-08-22 15:25:00,344.65,344.71,344.37,344.59,36226.0,344.65,344.71,344.37,344.59,36226.0
2018-08-22 15:30:00,344.67,345.11,344.59,345.04,85087.0,344.67,345.11,344.59,345.04,85087.0
2018-08-22 15:35:00,345.05,345.15,344.65,344.67,60989.0,345.05,345.15,344.65,344.67,60989.0
2018-08-22 15:40:00,344.62,344.72,344.27,344.41,62807.0,344.62,344.72,344.27,344.41,62807.0
2018-08-22 15:45:00,344.38,344.94,344.33,344.94,74268.0,344.38,344.94,344.33,344.94,74268.0
2018-08-22 15:50:00,344.78,344.78,344.25,344.55,92592.0,344.78,344.78,344.25,344.55,92592.0
2018-08-22 15:55:00,344.52,344.65,344.32,344.44,201674.0,344.52,344.65,344.32,344.44,201674.0
2018-08-23 09:30:00,348.01,349.0,345.81,347.56,484877.0,348.01,349.0,345.81,347.56,484877.0
2018-08-23 09:35:00,347.5,347.88,345.81,346.59,222297.0,347.5,347.88,345.81,346.59,222297.0
2018-08-23 09:40:00,346.75,347.57,346.04,347.52,153360.0,346.75,347.57,346.04,347.52,153360.0
2018-08-23 09:45:00,347.53,350.08,347.53,349.85,406364.0,347.53,350.08,347.53,349.85,406364.0
2018-08-23 09:50:00,349.88,350.03,348.52,349.08,176819.0,349.88,350.03,348.52,349.08,176819.0
2018-08-23 09:55:00,349.22,349.77,348.46,348.71,130079.0,349.22,349.77,348.46,348.71,130079.0
2018-08-23 10:00:00,348.76,348.99,346.35,346.62,187167.0,348.76,348.99,346.35,346.62,187167.0
2018-08-23 10:05:00,346.45,347.08,345.5,346.84,290855.0,346.45,347.08,345.5,346.84,290855.0
2018-08-23 10:10:00,346.91,347.32,346.21,346.55,162086.0,346.91,347.32,346.21,346.55,162086.0
2018-08-23 10:15:00,346.61,346.76,345.76,346.09,133491.0,346.61,346.76,345.76,346.09,133491.0
2018-08-23 10:20:00,346.09,346.1,345.28,345.62,144608.0,346.09,346.1,345.28,345.62,144608.0
2018-08-23 10:25:00,345.66,347.06,345.36,346.99,177511.0,345.66,347.06,345.36,346.99,177511.0
2018-08-23 10:30:00,346.9,347.27,346.52,346.53,87469.0,346.9,347.27,346.52,346.53,87469.0
2018-08-23 10:35:00,346.53,346.81,345.7,345.7,65975.0,346.53,346.81,345.7,345.7,65975.0
2018-08-23 10:40:00,345.69,345.8,344.65,344.82,153076.0,345.69,345.8,344.65,344.82,153076.0
2018-08-23 10:45:00,344.85,344.91,343.17,344.32,225810.0,344.85,344.91,343.17,344.32,225810.0
2018-08-23 10:50:00,344.32,344.41,342.86,343.16,115512.0,344.32,344.41,342.86,343.16,115512.0
2018-08-23 10:55:00,343.18,344.35,343.11,343.94,139484.0,343.18,344.35,343.11,343.94,139484.0
2018-08-23 11:00:00,343.93,344.47,343.8,344.2,172967.0,343.93,344.47,343.8,344.2,172967.0
2018-08-23 11:05:00,344.22,344.27,341.86,342.63,232461.0,344.22,344.27,341.86,342.63,232461.0
2018-08-23 11:10:00,342.65,342.82,341.39,341.58,127661.0,342.65,342.82,341.39,341.58,127661.0
2018-08-23 11:15:00,341.59,341.61,339.04,339.08,251300.0,341.59,341.61,339.04,339.08,251300.0
2018-08-23 11:20:00,339.06,340.87,338.88,340.85,204726.0,339.06,340.87,338.88,340.85,204726.0
2018-08-23 11:25:00,340.78,341.14,339.61,340.88,114798.0,340.78,341.14,339.61,340.88,114798.0
2018-08-23 11:30:00,340.8,340.85,339.48,339.59,99973.0,340.8,340.85,339.48,339.59,99973.0
2018-08-23 11:35:00,339.73,340.0,337.82,338.46,177341.0,339.73,340.0,337.82,338.46,177341.0
2018-08-23 11:40:00,338.43,338.86,337.65,338.24,143112.0,338.43,338.86,337.65,338.24,143112.0
2018-08-23 11:45:00,338.31,339.92,338.31,339.75,95300.0,338.31,339.92,338.31,339.75,95300.0
2018-08-23 11:50:00,339.67,340.56,339.58,339.93,90835.0,339.67,340.56,339.58,339.93,90835.0
2018-08-23 11:55:00,339.99,341.2,339.92,340.43,134797.0,339.99,341.2,339.92,340.43,134797.0
2018-08-23 12:00:00,340.5,341.55,340.15,341.55,84468.0,340.5,341.55,340.15,341.55,84468.0
2018-08-23 12:05:00,341.37,341.66,340.5,340.63,65963.0,341.37,341.66,340.5,340.63,65963.0
2018-08-23 12:10:00,340.68,341.17,340.05,340.05,62054.0,340.68,341.17,340.05,340.05,62054.0
2018-08-23 12:15:00,340.1,341.0,339.14,341.0,108298.0,340.1,341.0,339.14,341.0,108298.0
2018-08-23 12:20:00,340.98,341.69,340.98,341.44,79765.0,340.98,341.69,340.98,341.44,79765.0
2018-08-23 12:25:00,341.49,341.95,341.22,341.81,57040.0,341.49,341.95,341.22,341.81,57040.0
2018-08-23 12:30:00,341.83,342.0,340.81,340.84,71937.0,341.83,342.0,340.81,340.84,71937.0
2018-08-23 12:35:00,340.91,341.08,340.35,340.5,47697.0,340.91,341.08,340.35,340.5,47697.0
2018-08-23 12:40:00,340.48,341.06,340.47,340.94,61860.0,340.48,341.06,340.47,340.94,61860.0
2018-08-23 12:45:00,340.92,341.14,340.42,340.55,42288.0,340.92,341.14,340.42,340.55,42288.0
2018-08-23 12:50:00,340.56,340.62,339.69,339.92,68310.0,340.56,340.62,339.69,339.92,68310.0
2018-08-23 12:55:00,339.96,340.33,339.55,339.89,57792.0,339.96,340.33,339.55,339.89,57792.0
2018-08-23 13:00:00,339.91,340.0,339.59,339.74,28441.0,339.91,340.0,339.59,339.74,28441.0
2018-08-23 13:05:00,339.68,340.0,339.57,339.8,34647.0,339.68,340.0,339.57,339.8,34647.0
2018-08-23 13:10:00,339.83,340.25,339.43,340.1,41654.0,339.83,340.25,339.43,340.1,41654.0
2018-08-23 13:15:00,340.13,340.5,339.94,340.17,34371.0,340.13,340.5,339.94,340.17,34371.0
2018-08-23 13:20:00,340.14,340.44,340.0,340.22,19772.0,340.14,340.44,340.0,340.22,19772.0
2018-08-23 13:25:00,340.25,340.48,339.85,340.45,27244.0,340.25,340.48,339.85,340.45,27244.0
2018-08-23 13:30:00,340.49,340.73,340.36,340.5,39588.0,340.49,340.73,340.36,340.5,39588.0
2018-08-23 13:35:00,340.59,340.59,340.0,340.3,35250.0,340.59,340.59,340.0,340.3,35250.0
2018-08-23 13:40:00,340.25,340.85,340.2,340.47,35003.0,340.25,340.85,340.2,340.47,35003.0
2018-08-23 13:45:00,340.51,340.57,339.89,339.9,18568.0,340.51,340.57,339.89,339.9,18568.0
2018-08-23 13:50:00,339.93,340.36,339.55,339.88,61008.0,339.93,340.36,339.55,339.88,61008.0
2018-08-23 13:55:00,339.89,339.94,339.18,339.22,45684.0,339.89,339.94,339.18,339.22,45684.0
2018-08-23 14:00:00,339.31,339.62,339.09,339.51,64461.0,339.31,339.62,339.09,339.51,64461.0
2018-08-23 14:05:00,339.52,339.92,339.46,339.62,45732.0,339.52,339.92,339.46,339.62,45732.0
2018-08-23 14:10:00,339.59,339.95,339.36,339.36,47318.0,339.59,339.95,339.36,339.36,47318.0
2018-08-23 14:15:00,339.39,339.42,338.97,338.98,60796.0,339.39,339.42,338.97,338.98,60796.0
2018-08-23 14:20:00,339.01,339.61,338.97,339.35,47344.0,339.01,339.61,338.97,339.35,47344.0
2018-08-23 14:25:00,339.4,339.88,339.4,339.57,52345.0,339.4,339.88,339.4,339.57,52345.0
2018-08-23 14:30:00,339.64,340.1,339.35,339.76,43381.0,339.64,340.1,339.35,339.76,43381.0
2018-08-23 14:35:00,339.77,339.97,339.46,339.82,64686.0,339.77,339.97,339.46,339.82,64686.0
2018-08-23 14:40:00,339.76,340.22,339.72,340.21,58883.0,339.76,340.22,339.72,340.21,58883.0
2018-08-23 14:45:00,340.19,340.3,339.87,339.88,43273.0,340.19,340.3,339.87,339.88,43273.0
2018-08-23 14:50:00,339.88,340.0,339.46,339.94,29931.0,339.88,340.0,339.46,339.94,29931.0
2018-08-23 14:55:00,339.94,340.44,339.85,340.37,38491.0,339.94,340.44,339.85,340.37,38491.0
2018-08-23 15:00:00,340.39,340.93,340.31,340.7,101218.0,340.39,340.93,340.31,340.7,101218.0
2018-08-23 15:05:00,340.73,341.26,340.63,341.1,69445.0,340.73,341.26,340.63,341.1,69445.0
2018-08-23 15:10:00,341.07,341.2,340.13,340.24,109672.0,341.07,341.2,340.13,340.24,109672.0
2018-08-23 15:15:00,340.28,340.73,339.95,339.97,87051.0,340.28,340.73,339.95,339.97,87051.0
2018-08-23 15:20:00,339.98,340.12,339.69,339.99,40829.0,339.98,340.12,339.69,339.99,40829.0
2018-08-23 15:25:00,339.98,340.12,339.77,339.9,44279.0,339.98,340.12,339.77,339.9,44279.0
2018-08-23 15:30:00,339.93,339.96,339.4,339.5,70676.0,339.93,339.96,339.4,339.5,70676.0
2018-08-23 15:35:00,339.46,339.59,338.7,338.96,145957.0,339.46,339.59,338.7,338.96,145957.0
2018-08-23 15:40:00,338.94,339.3,338.65,338.72,87829.0,338.94,339.3,338.65,338.72,87829.0
2018-08-23 15:45:00,338.73,339.09,338.28,338.99,121030.0,338.73,339.09,338.28,338.99,121030.0
2018-08-23 15:50:00,339.0,339.34,338.7,338.7,118294.0,339.0,339.34,338.7,338.7,118294.0
2018-08-23 15:55:00,338.75,339.33,338.75,339.15,161170.0,338.75,339.33,338.75,339.15,161170.0
2018-08-24 09:30:00,346.0,347.05,344.62,344.76,467169.0,346.0,347.05,344.62,344.76,467169.0
2018-08-24 09:35:00,344.76,347.0,344.54,346.89,285864.0,344.76,347.0,344.54,346.89,285864.0
2018-08-24 09:40:00,346.89,348.88,346.6,347.26,377841.0,346.89,348.88,346.6,347.26,377841.0
2018-08-24 09:45:00,347.19,349.24,347.05,348.98,339152.0,347.19,349.24,347.05,348.98,339152.0
2018-08-24 09:50:00,348.98,349.75,347.8,347.98,264597.0,348.98,349.75,347.8,347.98,264597.0
2018-08-24 09:55:00,348.03,348.3,347.49,348.2,125200.0,348.03,348.3,347.49,348.2,125200.0
2018-08-24 10:00:00,348.2,350.0,348.2,349.64,288778.0,348.2,350.0,348.2,349.64,288778.0
2018-08-24 10:05:00,349.66,350.39,349.5,349.5,256758.0,349.66,350.39,349.5,349.5,256758.0
2018-08-24 10:10:00,349.55,350.26,348.87,349.15,201321.0,349.55,350.26,348.87,349.15,201321.0
2018-08-24 10:15:00,349.15,349.65,348.2,348.54,142250.0,349.15,349.65,348.2,348.54,142250.0
2018-08-24 10:20:00,348.74,349.52,348.64,348.84,110915.0,348.74,349.52,348.64,348.84,110915.0
2018-08-24 10:25:00,348.86,349.82,348.64,349.37,113951.0,348.86,349.82,348.64,349.37,113951.0
2018-08-24 10:30:00,349.33,350.18,349.33,350.1,138393.0,349.33,350.18,349.33,350.1,138393.0
2018-08-24 10:35:00,350.14,351.0,349.62,349.75,254538.0,350.14,351.0,349.62,349.75,254538.0
2018-08-24 10:40:00,349.79,350.57,349.38,350.52,101159.0,349.79,350.57,349.38,350.52,101159.0
2018-08-24 10:45:00,350.39,351.37,350.39,351.07,172988.0,350.39,351.37,350.39,351.07,172988.0
2018-08-24 10:50:00,351.06,351.34,350.3,351.01,159694.0,351.06,351.34,350.3,351.01,159694.0
2018-08-24 10:55:00,350.94,352.15,350.88,352.05,229099.0,350.94,352.15,350.88,352.05,229099.0
2018-08-24 11:00:00,352.11,352.75,351.99,352.05,167234.0,352.11,352.75,351.99,352.05,167234.0
2018-08-24 11:05:00,352.04,352.32,351.4,351.61,159481.0,352.04,352.32,351.4,351.61,159481.0
2018-08-24 11:10:00,351.61,351.87,350.65,350.71,115120.0,351.61,351.87,350.65,350.71,115120.0
2018-08-24 11:15:00,350.72,351.66,350.44,351.55,82872.0,350.72,351.66,350.44,351.55,82872.0
2018-08-24 11:20:00,351.56,351.89,350.63,350.92,73880.0,351.56,351.89,350.63,350.92,73880.0
2018-08-24 11:25:00,350.84,351.24,350.28,351.17,73992.0,350.84,351.24,350.28,351.17,73992.0
2018-08-24 11:30:00,351.29,351.93,350.86,351.77,80521.0,351.29,351.93,350.86,351.77,80521.0
2018-08-24 11:35:00,351.9,352.36,351.11,351.38,114711.0,351.9,352.36,351.11,351.38,114711.0
2018-08-24 11:40:00,351.48,351.79,351.1,351.76,44900.0,351.48,351.79,351.1,351.76,44900.0
2018-08-24 11:45:00,351.75,352.99,351.71,352.99,135998.0,351.75,352.99,351.71,352.99,135998.0
2018-08-24 11:50:00,352.94,353.01,352.34,352.77,91481.0,352.94,353.01,352.34,352.77,91481.0
2018-08-24 11:55:00,352.74,353.33,352.45,353.05,87303.0,352.74,353.33,352.45,353.05,87303.0
2018-08-24 12:00:00,353.02,354.2,353.02,354.08,188117.0,353.02,354.2,353.02,354.08,188117.0
2018-08-24 12:05:00,354.1,354.25,353.36,353.73,100735.0,354.1,354.25,353.36,353.73,100735.0
2018-08-24 12:10:00,353.69,353.99,353.07,353.18,62064.0,353.69,353.99,353.07,353.18,62064.0
2018-08-24 12:15:00,353.26,353.87,353.13,353.76,57914.0,353.26,353.87,353.13,353.76,57914.0
2018-08-24 12:20:00,353.81,354.2,353.52,354.15,90463.0,353.81,354.2,353.52,354.15,90463.0
2018-08-24 12:25:00,354.16,354.28,353.64,354.25,79472.0,354.16,354.28,353.64,354.25,79472.0
2018-08-24 12:30:00,354.21,354.54,353.7,353.93,96559.0,354.21,354.54,353.7,353.93,96559.0
2018-08-24 12:35:00,353.94,354.8,353.89,354.65,100339.0,353.94,354.8,353.89,354.65,100339.0
2018-08-24 12:40:00,354.76,355.71,354.71,355.47,208272.0,354.76,355.71,354.71,355.47,208272.0
2018-08-24 12:45:00,355.44,355.98,355.1,355.11,150914.0,355.44,355.98,355.1,355.11,150914.0
2018-08-24 12:50:00,355.09,356.0,354.94,355.72,135409.0,355.09,356.0,354.94,355.72,135409.0
2018-08-24 12:55:00,355.66,356.49,355.56,356.21,116823.0,355.66,356.49,355.56,356.21,116823.0
2018-08-24 13:00:00,356.2,356.81,356.0,356.78,156159.0,356.2,356.81,356.0,356.78,156159.0
2018-08-24 13:05:00,356.79,356.81,355.41,355.41,166833.0,356.79,356.81,355.41,355.41,166833.0
2018-08-24 13:10:00,355.41,356.11,354.7,354.93,178088.0,355.41,356.11,354.7,354.93,178088.0
2018-08-24 13:15:00,354.93,355.92,354.91,355.74,102603.0,354.93,355.92,354.91,355.74,102603.0
2018-08-24 13:20:00,355.71,356.56,355.64,356.0,119145.0,355.71,356.56,355.64,356.0,119145.0
2018-08-24 13:25:00,355.99,355.99,355.41,355.48,28926.0,355.99,355.99,355.41,355.48,28926.0
2018-08-24 13:30:00,355.48,355.93,355.17,355.89,77400.0,355.48,355.93,355.17,355.89,77400.0
2018-08-24 13:35:00,355.87,356.46,355.8,356.37,74828.0,355.87,356.46,355.8,356.37,74828.0
2018-08-24 13:40:00,356.34,356.38,355.69,356.08,80308.0,356.34,356.38,355.69,356.08,80308.0
2018-08-24 13:45:00,356.09,356.85,355.97,356.84,131731.0,356.09,356.85,355.97,356.84,131731.0
2018-08-24 13:50:00,356.81,357.14,356.2,356.5,140272.0,356.81,357.14,356.2,356.5,140272.0
2018-08-24 13:55:00,356.58,357.3,356.47,356.95,91520.0,356.58,357.3,356.47,356.95,91520.0
2018-08-24 14:00:00,356.93,357.18,356.58,357.0,81681.0,356.93,357.18,356.58,357.0,81681.0
2018-08-24 14:05:00,357.0,357.9,357.0,357.87,155996.0,357.0,357.9,357.0,357.87,155996.0
2018-08-24 14:10:00,357.87,358.09,357.51,357.9,124315.0,357.87,358.09,357.51,357.9,124315.0
2018-08-24 14:15:00,357.92,358.97,357.55,358.81,225928.0,357.92,358.97,357.55,358.81,225928.0
2018-08-24 14:20:00,358.84,358.9,357.7,358.4,186203.0,358.84,358.9,357.7,358.4,186203.0
2018-08-24 14:25:00,358.4,358.78,357.71,358.43,134785.0,358.4,358.78,357.71,358.43,134785.0
2018-08-24 14:30:00,358.36,358.54,357.62,358.27,81929.0,358.36,358.54,357.62,358.27,81929.0
2018-08-24 14:35:00,358.26,358.45,357.64,358.1,97229.0,358.26,358.45,357.64,358.1,97229.0
2018-08-24 14:40:00,358.18,358.28,357.72,357.72,57543.0,358.18,358.28,357.72,357.72,57543.0
2018-08-24 14:45:00,357.75,358.07,357.31,357.41,95155.0,357.75,358.07,357.31,357.41,95155.0
2018-08-24 14:50:00,357.36,358.11,357.04,357.38,140206.0,357.36,358.11,357.04,357.38,140206.0
2018-08-24 14:55:00,357.32,357.74,357.2,357.3,54597.0,357.32,357.74,357.2,357.3,54597.0
2018-08-24 15:00:00,357.3,358.1,357.3,357.62,94762.0,357.3,358.1,357.3,357.62,94762.0
2018-08-24 15:05:00,357.65,357.99,356.75,356.99,99681.0,357.65,357.99,356.75,356.99,99681.0
2018-08-24 15:10:00,356.97,357.83,356.84,357.39,105758.0,356.97,357.83,356.84,357.39,105758.0
2018-08-24 15:15:00,357.31,357.75,357.17,357.21,52705.0,357.31,357.75,357.17,357.21,52705.0
2018-08-24 15:20:00,357.23,357.9,357.18,357.66,62775.0,357.23,357.9,357.18,357.66,62775.0
2018-08-24 15:25:00,357.7,357.98,357.61,357.95,74620.0,357.7,357.98,357.61,357.95,74620.0
2018-08-24 15:30:00,357.98,357.98,357.05,357.25,91694.0,357.98,357.98,357.05,357.25,91694.0
2018-08-24 15:35:00,357.24,357.53,357.08,357.44,95067.0,357.24,357.53,357.08,357.44,95067.0
2018-08-24 15:40:00,357.46,357.95,357.45,357.88,129303.0,357.46,357.95,357.45,357.88,129303.0
2018-08-24 15:45:00,357.88,358.68,357.78,358.66,210776.0,357.88,358.68,357.78,358.66,210776.0
2018-08-24 15:50:00,358.65,358.72,357.92,358.25,237854.0,358.65,358.72,357.92,358.25,237854.0
2018-08-24 15:55:00,358.25,359.15,358.2,358.84,413803.0,358.25,359.15,358.2,358.84,413803.0
2018-08-27 09:30:00,367.0,368.0,364.3,367.44,778120.0,367.0,368.0,364.3,367.44,778120.0
2018-08-27 09:35:00,367.5,368.5,365.11,365.54,470040.0,367.5,368.5,365.11,365.54,470040.0
2018-08-27 09:40:00,365.45,367.97,365.0,367.39,396519.0,365.45,367.97,365.0,367.39,396519.0
2018-08-27 09:45:00,367.34,368.43,367.33,368.32,303107.0,367.34,368.43,367.33,368.32,303107.0
2018-08-27 09:50:00,368.37,370.0,368.25,369.88,513886.0,368.37,370.0,368.25,369.88,513886.0
2018-08-27 09:55:00,369.93,372.91,369.44,372.13,622995.0,369.93,372.91,369.44,372.13,622995.0
2018-08-27 10:00:00,372.18,374.49,371.86,373.55,580795.0,372.18,374.49,371.86,373.55,580795.0
2018-08-27 10:05:00,373.6,373.8,372.06,372.8,357676.0,373.6,373.8,372.06,372.8,357676.0
2018-08-27 10:10:00,372.77,373.5,372.59,372.85,259333.0,372.77,373.5,372.59,372.85,259333.0
2018-08-27 10:15:00,372.76,372.88,370.85,371.44,325334.0,372.76,372.88,370.85,371.44,325334.0
2018-08-27 10:20:00,371.45,372.14,370.93,371.0,210256.0,371.45,372.14,370.93,371.0,210256.0
2018-08-27 10:25:00,371.0,371.55,370.3,371.09,235142.0,371.0,371.55,370.3,371.09,235142.0
2018-08-27 10:30:00,371.1,372.81,370.4,372.57,264207.0,371.1,372.81,370.4,372.57,264207.0
2018-08-27 10:35:00,372.56,372.93,371.19,371.28,245097.0,372.56,372.93,371.19,371.28,245097.0
2018-08-27 10:40:00,371.29,371.94,370.62,370.64,133822.0,371.29,371.94,370.62,370.64,133822.0
2018-08-27 10:45:00,370.61,371.53,370.5,370.86,157228.0,370.61,371.53,370.5,370.86,157228.0
2018-08-27 10:50:00,370.89,372.27,370.66,372.26,120744.0,370.89,372.27,370.66,372.26,120744.0
2018-08-27 10:55:00,372.27,372.67,371.75,372.4,137899.0,372.27,372.67,371.75,372.4,137899.0
2018-08-27 11:00:00,372.44,373.25,372.43,373.1,141799.0,372.44,373.25,372.43,373.1,141799.0
2018-08-27 11:05:00,373.1,373.36,371.77,372.42,125506.0,373.1,373.36,371.77,372.42,125506.0
2018-08-27 11:10:00,372.41,372.9,372.23,372.57,73477.0,372.41,372.9,372.23,372.57,73477.0
2018-08-27 11:15:00,372.57,372.66,371.4,371.61,118510.0,372.57,372.66,371.4,371.61,118510.0
2018-08-27 11:20:00,371.66,371.75,370.79,370.9,85124.0,371.66,371.75,370.79,370.9,85124.0
2018-08-27 11:25:00,370.89,371.33,370.54,370.7,86951.0,370.89,371.33,370.54,370.7,86951.0
2018-08-27 11:30:00,370.7,370.85,370.18,370.45,102138.0,370.7,370.85,370.18,370.45,102138.0
2018-08-27 11:35:00,370.45,370.58,367.71,367.8,334858.0,370.45,370.58,367.71,367.8,334858.0
2018-08-27 11:40:00,367.76,369.3,367.19,369.3,272049.0,367.76,369.3,367.19,369.3,272049.0
2018-08-27 11:45:00,369.17,369.24,368.0,368.47,131230.0,369.17,369.24,368.0,368.47,131230.0
2018-08-27 11:50:00,368.44,368.71,367.23,367.7,126623.0,368.44,368.71,367.23,367.7,126623.0
2018-08-27 11:55:00,367.64,368.46,367.06,368.02,117717.0,367.64,368.46,367.06,368.02,117717.0
2018-08-27 12:00:00,368.0,368.34,366.7,367.18,168829.0,368.0,368.34,366.7,367.18,168829.0
2018-08-27 12:05:00,367.17,367.79,366.51,367.74,99288.0,367.17,367.79,366.51,367.74,99288.0
2018-08-27 12:10:00,367.73,367.96,367.24,367.83,72971.0,367.73,367.96,367.24,367.83,72971.0
2018-08-27 12:15:00,367.87,368.43,367.79,368.2,89760.0,367.87,368.43,367.79,368.2,89760.0
2018-08-27 12:20:00,368.2,368.46,367.68,368.33,68902.0,368.2,368.46,367.68,368.33,68902.0
2018-08-27 12:25:00,368.28,368.83,367.94,368.11,90792.0,368.28,368.83,367.94,368.11,90792.0
2018-08-27 12:30:00,368.16,368.39,367.6,368.37,67282.0,368.16,368.39,367.6,368.37,67282.0
2018-08-27 12:35:00,368.43,369.16,368.28,368.85,127041.0,368.43,369.16,368.28,368.85,127041.0
2018-08-27 12:40:00,368.84,369.22,368.55,368.65,45402.0,368.84,369.22,368.55,368.65,45402.0
2018-08-27 12:45:00,368.69,368.7,367.94,368.14,65136.0,368.69,368.7,367.94,368.14,65136.0
2018-08-27 12:50:00,368.11,368.34,367.63,367.74,50451.0,368.11,368.34,367.63,367.74,50451.0
2018-08-27 12:55:00,367.72,368.64,367.66,368.62,49241.0,367.72,368.64,367.66,368.62,49241.0
2018-08-27 13:00:00,368.66,368.66,367.7,367.8,58589.0,368.66,368.66,367.7,367.8,58589.0
2018-08-27 13:05:00,367.86,367.86,367.06,367.49,90357.0,367.86,367.86,367.06,367.49,90357.0
2018-08-27 13:10:00,367.54,368.26,367.34,368.12,75055.0,367.54,368.26,367.34,368.12,75055.0
2018-08-27 13:15:00,368.07,368.53,367.86,368.44,50179.0,368.07,368.53,367.86,368.44,50179.0
2018-08-27 13:20:00,368.47,368.9,368.35,368.84,68457.0,368.47,368.9,368.35,368.84,68457.0
2018-08-27 13:25:00,368.75,369.16,368.1,368.12,90833.0,368.75,369.16,368.1,368.12,90833.0
2018-08-27 13:30:00,368.05,368.63,367.91,368.24,47928.0,368.05,368.63,367.91,368.24,47928.0
2018-08-27 13:35:00,368.17,368.45,367.95,368.12,36919.0,368.17,368.45,367.95,368.12,36919.0
2018-08-27 13:40:00,368.27,368.43,367.96,368.29,26644.0,368.27,368.43,367.96,368.29,26644.0
2018-08-27 13:45:00,368.37,368.38,367.42,367.51,43428.0,368.37,368.38,367.42,367.51,43428.0
2018-08-27 13:50:00,367.57,367.62,367.0,367.44,82082.0,367.57,367.62,367.0,367.44,82082.0
2018-08-27 13:55:00,367.44,367.65,365.43,365.43,145080.0,367.44,367.65,365.43,365.43,145080.0
2018-08-27 14:00:00,365.43,366.37,365.36,366.37,106632.0,365.43,366.37,365.36,366.37,106632.0
2018-08-27 14:05:00,366.33,366.41,365.59,366.09,71703.0,366.33,366.41,365.59,366.09,71703.0
2018-08-27 14:10:00,366.05,366.35,365.0,365.76,135190.0,366.05,366.35,365.0,365.76,135190.0
2018-08-27 14:15:00,365.68,365.68,363.38,363.5,231296.0,365.68,365.68,363.38,363.5,231296.0
2018-08-27 14:20:00,363.33,363.5,362.52,362.52,206823.0,363.33,363.5,362.52,362.52,206823.0
2018-08-27 14:25:00,362.52,362.9,361.1,361.39,266259.0,362.52,362.9,361.1,361.39,266259.0
2018-08-27 14:30:00,361.37,362.33,360.0,362.25,297319.0,361.37,362.33,360.0,362.25,297319.0
2018-08-27 14:35:00,362.33,363.18,361.71,362.55,206136.0,362.33,363.18,361.71,362.55,206136.0
2018-08-27 14:40:00,362.5,364.14,362.46,364.0,182389.0,362.5,364.14,362.46,364.0,182389.0
2018-08-27 14:45:00,363.95,364.13,363.04,363.95,103560.0,363.95,364.13,363.04,363.95,103560.0
2018-08-27 14:50:00,363.9,364.89,363.86,364.22,125820.0,363.9,364.89,363.86,364.22,125820.0
2018-08-27 14:55:00,364.2,365.05,363.65,364.85,121332.0,364.2,365.05,363.65,364.85,121332.0
2018-08-27 15:00:00,364.85,365.32,364.1,364.46,117878.0,364.85,365.32,364.1,364.46,117878.0
2018-08-27 15:05:00,364.55,364.63,363.76,364.38,92067.0,364.55,364.63,363.76,364.38,92067.0
2018-08-27 15:10:00,364.36,364.38,363.55,363.57,88853.0,364.36,364.38,363.55,363.57,88853.0
2018-08-27 15:15:00,363.58,363.6,362.36,362.9,101516.0,363.58,363.6,362.36,362.9,101516.0
2018-08-27 15:20:00,362.88,363.4,362.76,363.08,140511.0,362.88,363.4,362.76,363.08,140511.0
2018-08-27 15:25:00,363.15,363.52,363.01,363.46,74728.0,363.15,363.52,363.01,363.46,74728.0
2018-08-27 15:30:00,363.44,363.55,362.87,362.94,108468.0,363.44,363.55,362.87,362.94,108468.0
2018-08-27 15:35:00,362.96,363.03,362.42,362.78,88124.0,362.96,363.03,362.42,362.78,88124.0
2018-08-27 15:40:00,362.69,363.99,362.61,363.99,118655.0,362.69,363.99,362.61,363.99,118655.0
2018-08-27 15:45:00,363.9,364.81,363.82,364.81,152227.0,363.9,364.81,363.82,364.81,152227.0
2018-08-27 15:50:00,364.73,364.89,364.32,364.83,100572.0,364.73,364.89,364.32,364.83,100572.0
2018-08-27 15:55:00,364.84,364.92,364.14,364.59,254260.0,364.84,364.92,364.14,364.59,254260.0
2018-08-28 09:30:00,367.23,367.66,365.3,365.88,315439.0,367.23,367.66,365.3,365.88,315439.0
2018-08-28 09:35:00,365.98,367.1,364.06,364.82,292434.0,365.98,367.1,364.06,364.82,292434.0
2018-08-28 09:40:00,364.82,366.16,363.62,363.74,236113.0,364.82,366.16,363.62,363.74,236113.0
2018-08-28 09:45:00,363.76,364.09,361.03,361.03,286921.0,363.76,364.09,361.03,361.03,286921.0
2018-08-28 09:50:00,361.0,362.11,360.38,361.23,225602.0,361.0,362.11,360.38,361.23,225602.0
2018-08-28 09:55:00,361.1,363.65,361.1,363.34,217476.0,361.1,363.65,361.1,363.34,217476.0
2018-08-28 10:00:00,363.48,364.6,363.15,363.28,159659.0,363.48,364.6,363.15,363.28,159659.0
2018-08-28 10:05:00,363.33,364.5,363.0,363.27,102019.0,363.33,364.5,363.0,363.27,102019.0
2018-08-28 10:10:00,363.37,363.9,362.81,363.55,74091.0,363.37,363.9,362.81,363.55,74091.0
2018-08-28 10:15:00,363.53,363.8,362.85,363.21,78527.0,363.53,363.8,362.85,363.21,78527.0
2018-08-28 10:20:00,363.26,363.39,362.3,362.39,87851.0,363.26,363.39,362.3,362.39,87851.0
2018-08-28 10:25:00,362.32,363.2,362.18,362.97,125796.0,362.32,363.2,362.18,362.97,125796.0
2018-08-28 10:30:00,363.06,363.06,362.12,362.81,112273.0,363.06,363.06,362.12,362.81,112273.0
2018-08-28 10:35:00,362.79,364.45,362.71,364.42,123208.0,362.79,364.45,362.71,364.42,123208.0
2018-08-28 10:40:00,364.49,365.09,364.11,364.25,108064.0,364.49,365.09,364.11,364.25,108064.0
2018-08-28 10:45:00,364.23,364.55,363.35,363.35,110041.0,364.23,364.55,363.35,363.35,110041.0
2018-08-28 10:50:00,363.42,363.75,362.92,363.43,63552.0,363.42,363.75,362.92,363.43,63552.0
2018-08-28 10:55:00,363.42,363.9,363.0,363.14,42761.0,363.42,363.9,363.0,363.14,42761.0
2018-08-28 11:00:00,363.11,363.2,362.5,363.2,49492.0,363.11,363.2,362.5,363.2,49492.0
2018-08-28 11:05:00,363.13,363.16,362.39,362.66,30874.0,363.13,363.16,362.39,362.66,30874.0
2018-08-28 11:10:00,362.7,363.42,362.66,362.98,48928.0,362.7,363.42,362.66,362.98,48928.0
2018-08-28 11:15:00,362.99,363.42,362.9,363.23,60848.0,362.99,363.42,362.9,363.23,60848.0
2018-08-28 11:20:00,363.22,363.82,363.18,363.49,63600.0,363.22,363.82,363.18,363.49,63600.0
2018-08-28 11:25:00,363.36,363.52,362.92,363.46,34350.0,363.36,363.52,362.92,363.46,34350.0
2018-08-28 11:30:00,363.38,363.39,361.35,361.35,102224.0,363.38,363.39,361.35,361.35,102224.0
2018-08-28 11:35:00,361.33,361.7,361.03,361.34,76009.0,361.33,361.7,361.03,361.34,76009.0
2018-08-28 11:40:00,361.45,361.73,361.12,361.3,65125.0,361.45,361.73,361.12,361.3,65125.0
2018-08-28 11:45:00,361.34,362.3,361.34,362.17,46195.0,361.34,362.3,361.34,362.17,46195.0
2018-08-28 11:50:00,362.18,362.75,362.0,362.52,56847.0,362.18,362.75,362.0,362.52,56847.0
2018-08-28 11:55:00,362.47,362.49,361.75,361.99,37077.0,362.47,362.49,361.75,361.99,37077.0
2018-08-28 12:00:00,361.95,362.65,361.69,362.5,44694.0,361.95,362.65,361.69,362.5,44694.0
2018-08-28 12:05:00,362.54,363.11,362.42,362.71,46176.0,362.54,363.11,362.42,362.71,46176.0
2018-08-28 12:10:00,362.67,363.08,362.66,363.0,31173.0,362.67,363.08,362.66,363.0,31173.0
2018-08-28 12:15:00,362.98,363.54,362.84,363.42,52177.0,362.98,363.54,362.84,363.42,52177.0
2018-08-28 12:20:00,363.45,363.8,363.16,363.62,53083.0,363.45,363.8,363.16,363.62,53083.0
2018-08-28 12:25:00,363.68,363.8,363.31,363.31,26825.0,363.68,363.8,363.31,363.31,26825.0
2018-08-28 12:30:00,363.43,363.8,363.39,363.74,29578.0,363.43,363.8,363.39,363.74,29578.0
2018-08-28 12:35:00,363.77,363.8,363.11,363.39,37233.0,363.77,363.8,363.11,363.39,37233.0
2018-08-28 12:40:00,363.38,363.48,363.08,363.4,14018.0,363.38,363.48,363.08,363.4,14018.0
2018-08-28 12:45:00,363.41,363.9,363.27,363.9,25949.0,363.41,363.9,363.27,363.9,25949.0
2018-08-28 12:50:00,363.81,363.99,363.16,363.19,31217.0,363.81,363.99,363.16,363.19,31217.0
2018-08-28 12:55:00,363.08,363.41,362.81,363.33,31696.0,363.08,363.41,362.81,363.33,31696.0
2018-08-28 13:00:00,363.33,363.37,362.61,362.84,23390.0,363.33,363.37,362.61,362.84,23390.0
2018-08-28 13:05:00,362.83,363.11,362.55,362.69,21555.0,362.83,363.11,362.55,362.69,21555.0
2018-08-28 13:10:00,362.63,363.28,362.52,363.23,28109.0,362.63,363.28,362.52,363.23,28109.0
2018-08-28 13:15:00,363.23,363.53,363.08,363.33,29073.0,363.23,363.53,363.08,363.33,29073.0
2018-08-28 13:20:00,363.36,363.64,363.13,363.16,18001.0,363.36,363.64,363.13,363.16,18001.0
2018-08-28 13:25:00,363.14,363.2,362.54,362.82,31451.0,363.14,363.2,362.54,362.82,31451.0
2018-08-28 13:30:00,362.81,363.51,362.55,363.37,27650.0,362.81,363.51,362.55,363.37,27650.0
2018-08-28 13:35:00,363.43,363.72,363.24,363.66,37393.0,363.43,363.72,363.24,363.66,37393.0
2018-08-28 13:40:00,363.7,363.71,363.33,363.47,17937.0,363.7,363.71,363.33,363.47,17937.0
2018-08-28 13:45:00,363.46,363.95,363.36,363.89,22191.0,363.46,363.95,363.36,363.89,22191.0
2018-08-28 13:50:00,363.95,365.0,363.83,364.98,95291.0,363.95,365.0,363.83,364.98,95291.0
2018-08-28 13:55:00,364.96,365.89,364.74,365.76,107189.0,364.96,365.89,364.74,365.76,107189.0
2018-08-28 14:00:00,365.72,366.55,365.63,366.16,169740.0,365.72,366.55,365.63,366.16,169740.0
2018-08-28 14:05:00,366.11,366.73,365.88,366.69,89497.0,366.11,366.73,365.88,366.69,89497.0
2018-08-28 14:10:00,366.71,367.0,366.28,366.59,105461.0,366.71,367.0,366.28,366.59,105461.0
2018-08-28 14:15:00,366.6,366.95,366.38,366.44,60511.0,366.6,366.95,366.38,366.44,60511.0
2018-08-28 14:20:00,366.38,366.52,365.8,365.87,75311.0,366.38,366.52,365.8,365.87,75311.0
2018-08-28 14:25:00,365.91,366.67,365.75,366.64,63561.0,365.91,366.67,365.75,366.64,63561.0
2018-08-28 14:30:00,366.59,367.22,366.33,367.16,97993.0,366.59,367.22,366.33,367.16,97993.0
2018-08-28 14:35:00,367.18,367.19,366.05,366.35,69705.0,367.18,367.19,366.05,366.35,69705.0
2018-08-28 14:40:00,366.32,367.08,366.22,367.02,69290.0,366.32,367.08,366.22,367.02,69290.0
2018-08-28 14:45:00,366.97,367.47,366.72,367.32,88188.0,366.97,367.47,366.72,367.32,88188.0
2018-08-28 14:50:00,367.37,367.52,366.8,366.81,76143.0,367.37,367.52,366.8,366.81,76143.0
2018-08-28 14:55:00,366.94,367.22,366.72,366.94,33513.0,366.94,367.22,366.72,366.94,33513.0
2018-08-28 15:00:00,366.87,367.0,366.27,366.64,44487.0,366.87,367.0,366.27,366.64,44487.0
2018-08-28 15:05:00,366.63,367.38,366.63,367.19,48872.0,366.63,367.38,366.63,367.19,48872.0
2018-08-28 15:10:00,367.2,368.92,367.18,368.4,174755.0,367.2,368.92,367.18,368.4,174755.0
2018-08-28 15:15:00,368.44,369.21,368.2,368.69,185279.0,368.44,369.21,368.2,368.69,185279.0
2018-08-28 15:20:00,368.66,369.0,367.72,367.95,97870.0,368.66,369.0,367.72,367.95,97870.0
2018-08-28 15:25:00,368.03,368.55,367.99,368.44,107635.0,368.03,368.55,367.99,368.44,107635.0
2018-08-28 15:30:00,368.43,369.61,368.43,369.55,190030.0,368.43,369.61,368.43,369.55,190030.0
2018-08-28 15:35:00,369.55,369.99,369.33,369.58,198503.0,369.55,369.99,369.33,369.58,198503.0
2018-08-28 15:40:00,369.6,369.76,368.83,368.98,134110.0,369.6,369.76,368.83,368.98,134110.0
2018-08-28 15:45:00,369.05,369.31,368.72,368.88,111580.0,369.05,369.31,368.72,368.88,111580.0
2018-08-28 15:50:00,368.78,368.8,367.72,368.28,213107.0,368.78,368.8,367.72,368.28,213107.0
2018-08-28 15:55:00,368.23,368.51,368.02,368.48,165287.0,368.23,368.51,368.02,368.48,165287.0
2018-08-29 09:30:00,367.2,367.54,365.47,365.81,264717.0,367.2,367.54,365.47,365.81,264717.0
2018-08-29 09:35:00,365.88,366.18,363.75,365.32,293801.0,365.88,366.18,363.75,365.32,293801.0
2018-08-29 09:40:00,365.23,366.56,364.16,365.13,172802.0,365.23,366.56,364.16,365.13,172802.0
2018-08-29 09:45:00,365.2,365.65,363.54,364.01,172771.0,365.2,365.65,363.54,364.01,172771.0
2018-08-29 09:50:00,364.13,364.87,363.81,364.5,108676.0,364.13,364.87,363.81,364.5,108676.0
2018-08-29 09:55:00,364.59,365.4,364.31,364.78,117093.0,364.59,365.4,364.31,364.78,117093.0
2018-08-29 10:00:00,364.71,364.8,362.91,363.35,208580.0,364.71,364.8,362.91,363.35,208580.0
2018-08-29 10:05:00,363.35,364.42,363.28,364.13,114805.0,363.35,364.42,363.28,364.13,114805.0
2018-08-29 10:10:00,364.12,364.15,363.17,363.92,102799.0,364.12,364.15,363.17,363.92,102799.0
2018-08-29 10:15:00,364.0,364.0,363.29,363.65,70644.0,364.0,364.0,363.29,363.65,70644.0
2018-08-29 10:20:00,363.58,364.37,363.27,364.36,122209.0,363.58,364.37,363.27,364.36,122209.0
2018-08-29 10:25:00,364.42,365.85,364.3,365.74,177396.0,364.42,365.85,364.3,365.74,177396.0
2018-08-29 10:30:00,365.71,366.86,365.48,366.74,182877.0,365.71,366.86,365.48,366.74,182877.0
2018-08-29 10:35:00,366.84,366.92,365.7,366.69,133840.0,366.84,366.92,365.7,366.69,133840.0
2018-08-29 10:40:00,366.7,367.84,366.7,367.2,171802.0,366.7,367.84,366.7,367.2,171802.0
2018-08-29 10:45:00,367.21,368.42,366.88,368.16,154690.0,367.21,368.42,366.88,368.16,154690.0
2018-08-29 10:50:00,368.16,368.44,367.53,368.05,122783.0,368.16,368.44,367.53,368.05,122783.0
2018-08-29 10:55:00,368.0,368.12,366.84,367.05,84115.0,368.0,368.12,366.84,367.05,84115.0
2018-08-29 11:00:00,367.08,367.3,366.21,366.35,86550.0,367.08,367.3,366.21,366.35,86550.0
2018-08-29 11:05:00,366.25,366.99,366.04,366.36,69698.0,366.25,366.99,366.04,366.36,69698.0
2018-08-29 11:10:00,366.39,366.92,365.9,366.43,49740.0,366.39,366.92,365.9,366.43,49740.0
2018-08-29 11:15:00,366.37,366.41,365.7,365.7,62439.0,366.37,366.41,365.7,365.7,62439.0
2018-08-29 11:20:00,365.7,366.39,365.65,366.22,31339.0,365.7,366.39,365.65,366.22,31339.0
2018-08-29 11:25:00,366.12,366.26,365.58,366.18,50398.0,366.12,366.26,365.58,366.18,50398.0
2018-08-29 11:30:00,366.13,366.59,365.98,366.19,52622.0,366.13,366.59,365.98,366.19,52622.0
2018-08-29 11:35:00,366.2,366.25,365.15,365.58,76652.0,366.2,366.25,365.15,365.58,76652.0
2018-08-29 11:40:00,365.57,365.72,365.0,365.14,60549.0,365.57,365.72,365.0,365.14,60549.0
2018-08-29 11:45:00,365.19,365.8,365.14,365.71,54043.0,365.19,365.8,365.14,365.71,54043.0
2018-08-29 11:50:00,365.62,366.35,365.6,366.34,36038.0,365.62,366.35,365.6,366.34,36038.0
2018-08-29 11:55:00,366.29,366.66,366.24,366.66,47366.0,366.29,366.66,366.24,366.66,47366.0
2018-08-29 12:00:00,366.67,367.0,366.36,366.81,59419.0,366.67,367.0,366.36,366.81,59419.0
2018-08-29 12:05:00,366.78,367.5,366.58,367.42,60969.0,366.78,367.5,366.58,367.42,60969.0
2018-08-29 12:10:00,367.41,367.87,367.01,367.84,63219.0,367.41,367.87,367.01,367.84,63219.0
2018-08-29 12:15:00,367.82,368.15,367.51,368.06,66639.0,367.82,368.15,367.51,368.06,66639.0
2018-08-29 12:20:00,367.98,368.13,367.01,367.2,47679.0,367.98,368.13,367.01,367.2,47679.0
2018-08-29 12:25:00,367.23,367.58,367.09,367.5,28398.0,367.23,367.58,367.09,367.5,28398.0
2018-08-29 12:30:00,367.54,367.6,367.17,367.19,16966.0,367.54,367.6,367.17,367.19,16966.0
2018-08-29 12:35:00,367.16,367.57,367.0,367.15,33150.0,367.16,367.57,367.0,367.15,33150.0
2018-08-29 12:40:00,367.0,367.67,366.76,367.63,52288.0,367.0,367.67,366.76,367.63,52288.0
2018-08-29 12:45:00,367.6,368.37,367.58,368.22,65101.0,367.6,368.37,367.58,368.22,65101.0
2018-08-29 12:50:00,368.26,369.43,368.15,369.3,151974.0,368.26,369.43,368.15,369.3,151974.0
2018-08-29 12:55:00,369.3,369.86,368.85,369.19,152128.0,369.3,369.86,368.85,369.19,152128.0
2018-08-29 13:00:00,369.1,369.2,368.59,368.6,56433.0,369.1,369.2,368.59,368.6,56433.0
2018-08-29 13:05:00,368.66,369.01,368.37,368.9,69350.0,368.66,369.01,368.37,368.9,69350.0
2018-08-29 13:10:00,368.86,369.39,368.77,369.39,45033.0,368.86,369.39,368.77,369.39,45033.0
2018-08-29 13:15:00,369.41,369.5,368.35,368.42,48336.0,369.41,369.5,368.35,368.42,48336.0
2018-08-29 13:20:00,368.37,368.4,367.54,367.78,66786.0,368.37,368.4,367.54,367.78,66786.0
2018-08-29 13:25:00,367.73,368.34,367.63,367.86,46564.0,367.73,368.34,367.63,367.86,46564.0
2018-08-29 13:30:00,367.88,368.45,367.87,368.41,36698.0,367.88,368.45,367.87,368.41,36698.0
2018-08-29 13:35:00,368.4,368.76,368.38,368.6,38179.0,368.4,368.76,368.38,368.6,38179.0
2018-08-29 13:40:00,368.59,368.75,368.47,368.63,26662.0,368.59,368.75,368.47,368.63,26662.0
2018-08-29 13:45:00,368.47,368.6,367.8,367.82,34057.0,368.47,368.6,367.8,367.82,34057.0
2018-08-29 13:50:00,367.81,368.23,367.64,368.0,46288.0,367.81,368.23,367.64,368.0,46288.0
2018-08-29 13:55:00,367.97,368.47,367.81,368.3,28807.0,367.97,368.47,367.81,368.3,28807.0
2018-08-29 14:00:00,368.31,368.93,368.31,368.57,48017.0,368.31,368.93,368.31,368.57,48017.0
2018-08-29 14:05:00,368.53,368.53,367.93,368.02,28361.0,368.53,368.53,367.93,368.02,28361.0
2018-08-29 14:10:00,368.05,368.51,367.64,368.43,30483.0,368.05,368.51,367.64,368.43,30483.0
2018-08-29 14:15:00,368.44,368.47,367.89,367.93,25780.0,368.44,368.47,367.89,367.93,25780.0
2018-08-29 14:20:00,367.98,368.1,367.65,367.87,31557.0,367.98,368.1,367.65,367.87,31557.0
2018-08-29 14:25:00,367.85,367.91,367.05,367.1,55494.0,367.85,367.91,367.05,367.1,55494.0
2018-08-29 14:30:00,367.17,367.27,366.75,367.09,64865.0,367.17,367.27,366.75,367.09,64865.0
2018-08-29 14:35:00,367.2,367.5,366.94,367.28,42506.0,367.2,367.5,366.94,367.28,42506.0
2018-08-29 14:40:00,367.23,367.5,366.82,367.15,38698.0,367.23,367.5,366.82,367.15,38698.0
2018-08-29 14:45:00,367.17,367.55,367.06,367.48,24815.0,367.17,367.55,367.06,367.48,24815.0
2018-08-29 14:50:00,367.48,368.18,367.32,368.15,37922.0,367.48,368.18,367.32,368.15,37922.0
2018-08-29 14:55:00,368.1,368.1,367.63,367.96,28279.0,368.1,368.1,367.63,367.96,28279.0
2018-08-29 15:00:00,368.0,368.68,367.97,368.6,64609.0,368.0,368.68,367.97,368.6,64609.0
2018-08-29 15:05:00,368.57,368.7,368.25,368.51,30811.0,368.57,368.7,368.25,368.51,30811.0
2018-08-29 15:10:00,368.53,368.72,368.3,368.63,24888.0,368.53,368.72,368.3,368.63,24888.0
2018-08-29 15:15:00,368.6,368.74,368.11,368.33,30134.0,368.6,368.74,368.11,368.33,30134.0
2018-08-29 15:20:00,368.3,368.46,367.92,368.05,39532.0,368.3,368.46,367.92,368.05,39532.0
2018-08-29 15:25:00,368.07,368.38,367.74,368.2,40283.0,368.07,368.38,367.74,368.2,40283.0
2018-08-29 15:30:00,368.15,368.81,368.01,368.7,63449.0,368.15,368.81,368.01,368.7,63449.0
2018-08-29 15:35:00,368.71,368.78,368.06,368.24,60544.0,368.71,368.78,368.06,368.24,60544.0
2018-08-29 15:40:00,368.21,368.52,368.07,368.07,50497.0,368.21,368.52,368.07,368.07,50497.0
2018-08-29 15:45:00,368.11,368.25,367.88,368.19,74745.0,368.11,368.25,367.88,368.19,74745.0
2018-08-29 15:50:00,368.29,368.65,368.05,368.21,94286.0,368.29,368.65,368.05,368.21,94286.0
2018-08-29 15:55:00,368.21,368.24,367.81,368.14,194122.0,368.21,368.24,367.81,368.14,194122.0
2018-08-30 09:30:00,365.09,367.9,364.26,366.96,257701.0,365.09,367.9,364.26,366.96,257701.0
2018-08-30 09:35:00,366.84,366.89,363.54,364.19,131990.0,366.84,366.89,363.54,364.19,131990.0
2018-08-30 09:40:00,364.45,365.8,364.37,365.56,158250.0,364.45,365.8,364.37,365.56,158250.0
2018-08-30 09:45:00,365.6,367.65,365.6,366.15,156309.0,365.6,367.65,365.6,366.15,156309.0
2018-08-30 09:50:00,366.0,367.17,365.75,366.64,104020.0,366.0,367.17,365.75,366.64,104020.0
2018-08-30 09:55:00,366.55,367.21,364.6,365.04,188362.0,366.55,367.21,364.6,365.04,188362.0
2018-08-30 10:00:00,365.0,366.09,364.92,365.35,87453.0,365.0,366.09,364.92,365.35,87453.0
2018-08-30 10:05:00,365.43,366.44,365.15,365.55,137527.0,365.43,366.44,365.15,365.55,137527.0
2018-08-30 10:10:00,365.61,366.35,365.32,366.35,92929.0,365.61,366.35,365.32,366.35,92929.0
2018-08-30 10:15:00,366.31,367.5,366.13,367.46,78847.0,366.31,367.5,366.13,367.46,78847.0
2018-08-30 10:20:00,367.44,368.37,367.12,367.99,118026.0,367.44,368.37,367.12,367.99,118026.0
2018-08-30 10:25:00,368.06,369.53,367.88,369.5,186804.0,368.06,369.53,367.88,369.5,186804.0
2018-08-30 10:30:00,369.49,372.69,369.33,372.5,368656.0,369.49,372.69,369.33,372.5,368656.0
2018-08-30 10:35:00,372.47,372.95,371.51,372.04,232867.0,372.47,372.95,371.51,372.04,232867.0
2018-08-30 10:40:00,372.03,374.12,372.0,373.18,247652.0,372.03,374.12,372.0,373.18,247652.0
2018-08-30 10:45:00,373.25,374.95,373.0,373.91,217098.0,373.25,374.95,373.0,373.91,217098.0
2018-08-30 10:50:00,373.97,374.5,373.23,373.23,186369.0,373.97,374.5,373.23,373.23,186369.0
2018-08-30 10:55:00,373.31,374.2,372.3,372.69,165737.0,373.31,374.2,372.3,372.69,165737.0
2018-08-30 11:00:00,372.74,373.5,372.4,373.31,148858.0,372.74,373.5,372.4,373.31,148858.0
2018-08-30 11:05:00,373.36,373.66,371.32,371.5,187517.0,373.36,373.66,371.32,371.5,187517.0
2018-08-30 11:10:00,371.5,372.22,371.0,371.49,139743.0,371.5,372.22,371.0,371.49,139743.0
2018-08-30 11:15:00,371.5,372.91,371.5,372.46,144934.0,371.5,372.91,371.5,372.46,144934.0
2018-08-30 11:20:00,372.49,372.87,371.73,371.73,60127.0,372.49,372.87,371.73,371.73,60127.0
2018-08-30 11:25:00,371.81,372.31,371.21,372.11,94033.0,371.81,372.31,371.21,372.11,94033.0
2018-08-30 11:30:00,372.23,372.61,371.49,371.69,89006.0,372.23,372.61,371.49,371.69,89006.0
2018-08-30 11:35:00,371.71,372.2,371.38,371.61,58067.0,371.71,372.2,371.38,371.61,58067.0
2018-08-30 11:40:00,371.68,372.0,370.89,371.78,110945.0,371.68,372.0,370.89,371.78,110945.0
2018-08-30 11:45:00,371.72,372.33,371.45,372.0,81900.0,371.72,372.33,371.45,372.0,81900.0
2018-08-30 11:50:00,372.08,372.29,371.9,371.91,55586.0,372.08,372.29,371.9,371.91,55586.0
2018-08-30 11:55:00,371.93,372.01,371.2,371.25,49907.0,371.93,372.01,371.2,371.25,49907.0
2018-08-30 12:00:00,371.27,371.97,371.1,371.54,42590.0,371.27,371.97,371.1,371.54,42590.0
2018-08-30 12:05:00,371.61,372.32,371.4,371.88,74197.0,371.61,372.32,371.4,371.88,74197.0
2018-08-30 12:10:00,371.81,372.65,371.74,372.49,50857.0,371.81,372.65,371.74,372.49,50857.0
2018-08-30 12:15:00,372.49,373.43,372.35,373.21,93188.0,372.49,373.43,372.35,373.21,93188.0
2018-08-30 12:20:00,373.19,373.59,372.98,373.32,77696.0,373.19,373.59,372.98,373.32,77696.0
2018-08-30 12:25:00,373.35,373.88,373.19,373.27,78275.0,373.35,373.88,373.19,373.27,78275.0
2018-08-30 12:30:00,373.31,374.38,373.3,374.26,89970.0,373.31,374.38,373.3,374.26,89970.0
2018-08-30 12:35:00,374.34,374.36,373.26,373.42,81480.0,374.34,374.36,373.26,373.42,81480.0
2018-08-30 12:40:00,373.39,374.12,373.39,374.0,65424.0,373.39,374.12,373.39,374.0,65424.0
2018-08-30 12:45:00,374.13,374.22,373.53,373.86,71887.0,374.13,374.22,373.53,373.86,71887.0
2018-08-30 12:50:00,373.91,374.43,373.91,374.28,101159.0,373.91,374.43,373.91,374.28,101159.0
2018-08-30 12:55:00,374.22,374.95,374.19,374.82,135248.0,374.22,374.95,374.19,374.82,135248.0
2018-08-30 13:00:00,374.81,375.0,374.64,374.94,101191.0,374.81,375.0,374.64,374.94,101191.0
2018-08-30 13:05:00,374.96,375.49,374.23,374.36,242450.0,374.96,375.49,374.23,374.36,242450.0
2018-08-30 13:10:00,374.3,374.63,373.85,374.26,103301.0,374.3,374.63,373.85,374.26,103301.0
2018-08-30 13:15:00,374.32,375.31,374.23,375.25,63836.0,374.32,375.31,374.23,375.25,63836.0
2018-08-30 13:20:00,375.15,375.5,374.84,375.36,88103.0,375.15,375.5,374.84,375.36,88103.0
2018-08-30 13:25:00,375.3,376.61,375.09,376.5,136209.0,375.3,376.61,375.09,376.5,136209.0
2018-08-30 13:30:00,376.5,376.81,375.25,375.77,147013.0,376.5,376.81,375.25,375.77,147013.0
2018-08-30 13:35:00,375.76,375.77,374.76,375.08,80958.0,375.76,375.77,374.76,375.08,80958.0
2018-08-30 13:40:00,375.19,375.19,373.98,374.51,100101.0,375.19,375.19,373.98,374.51,100101.0
2018-08-30 13:45:00,374.35,374.49,373.32,373.32,68480.0,374.35,374.49,373.32,373.32,68480.0
2018-08-30 13:50:00,373.34,374.19,372.79,372.8,123377.0,373.34,374.19,372.79,372.8,123377.0
2018-08-30 13:55:00,372.93,373.5,372.8,373.46,77025.0,372.93,373.5,372.8,373.46,77025.0
2018-08-30 14:00:00,373.4,374.34,373.35,374.34,69577.0,373.4,374.34,373.35,374.34,69577.0
2018-08-30 14:05:00,374.28,374.66,373.24,373.24,63518.0,374.28,374.66,373.24,373.24,63518.0
2018-08-30 14:10:00,373.38,374.11,373.01,374.11,34948.0,373.38,374.11,373.01,374.11,34948.0
2018-08-30 14:15:00,374.08,374.11,370.8,371.21,158040.0,374.08,374.11,370.8,371.21,158040.0
2018-08-30 14:20:00,371.14,372.0,369.69,370.76,176575.0,371.14,372.0,369.69,370.76,176575.0
2018-08-30 14:25:00,370.86,371.53,370.34,370.96,95386.0,370.86,371.53,370.34,370.96,95386.0
2018-08-30 14:30:00,370.9,372.3,370.49,371.93,104306.0,370.9,372.3,370.49,371.93,104306.0
2018-08-30 14:35:00,371.91,372.54,371.7,371.81,56395.0,371.91,372.54,371.7,371.81,56395.0
2018-08-30 14:40:00,371.84,371.97,370.65,370.83,56478.0,371.84,371.97,370.65,370.83,56478.0
2018-08-30 14:45:00,370.83,371.93,370.65,371.02,60436.0,370.83,371.93,370.65,371.02,60436.0
2018-08-30 14:50:00,371.03,371.03,370.04,370.54,59259.0,371.03,371.03,370.04,370.54,59259.0
2018-08-30 14:55:00,370.38,370.6,368.85,368.87,118987.0,370.38,370.6,368.85,368.87,118987.0
2018-08-30 15:00:00,368.9,369.03,367.52,367.65,154456.0,368.9,369.03,367.52,367.65,154456.0
2018-08-30 15:05:00,367.66,369.41,367.21,369.26,156680.0,367.66,369.41,367.21,369.26,156680.0
2018-08-30 15:10:00,369.32,370.13,369.01,369.53,85874.0,369.32,370.13,369.01,369.53,85874.0
2018-08-30 15:15:00,369.5,370.11,368.84,369.96,70112.0,369.5,370.11,368.84,369.96,70112.0
2018-08-30 15:20:00,370.0,370.67,369.34,370.29,67274.0,370.0,370.67,369.34,370.29,67274.0
2018-08-30 15:25:00,370.3,370.82,370.29,370.69,49266.0,370.3,370.82,370.29,370.69,49266.0
2018-08-30 15:30:00,370.82,371.05,370.51,370.88,71804.0,370.82,371.05,370.51,370.88,71804.0
2018-08-30 15:35:00,370.97,371.1,370.53,370.97,90104.0,370.97,371.1,370.53,370.97,90104.0
2018-08-30 15:40:00,371.0,371.08,370.45,370.6,66771.0,371.0,371.08,370.45,370.6,66771.0
2018-08-30 15:45:00,370.55,371.39,370.5,371.0,83750.0,370.55,371.39,370.5,371.0,83750.0
2018-08-30 15:50:00,370.83,371.15,370.57,371.09,102570.0,370.83,371.15,370.57,371.09,102570.0
2018-08-30 15:55:00,371.11,371.34,370.92,371.08,176522.0,371.11,371.34,370.92,371.08,176522.0
2018-08-31 09:30:00,370.66,373.46,370.15,372.36,211593.0,370.66,373.46,370.15,372.36,211593.0
2018-08-31 09:35:00,372.5,376.0,371.6,375.76,281684.0,372.5,376.0,371.6,375.76,281684.0
2018-08-31 09:40:00,375.88,376.0,374.59,374.85,197288.0,375.88,376.0,374.59,374.85,197288.0
2018-08-31 09:45:00,374.85,375.0,373.32,374.3,156703.0,374.85,375.0,373.32,374.3,156703.0
2018-08-31 09:50:00,374.46,375.24,373.84,374.53,85010.0,374.46,375.24,373.84,374.53,85010.0
2018-08-31 09:55:00,374.47,374.5,372.4,372.9,129459.0,374.47,374.5,372.4,372.9,129459.0
2018-08-31 10:00:00,372.97,373.97,372.81,373.65,107894.0,372.97,373.97,372.81,373.65,107894.0
2018-08-31 10:05:00,373.68,374.5,373.52,373.7,113655.0,373.68,374.5,373.52,373.7,113655.0
2018-08-31 10:10:00,373.6,374.79,373.58,374.79,66212.0,373.6,374.79,373.58,374.79,66212.0
2018-08-31 10:15:00,374.75,374.89,374.32,374.53,108402.0,374.75,374.89,374.32,374.53,108402.0
2018-08-31 10:20:00,374.6,375.1,374.17,375.05,124835.0,374.6,375.1,374.17,375.05,124835.0
2018-08-31 10:25:00,375.06,375.13,373.63,374.1,128814.0,375.06,375.13,373.63,374.1,128814.0
2018-08-31 10:30:00,374.21,374.35,373.54,373.75,52941.0,374.21,374.35,373.54,373.75,52941.0
2018-08-31 10:35:00,373.88,373.95,373.3,373.58,70641.0,373.88,373.95,373.3,373.58,70641.0
2018-08-31 10:40:00,373.65,374.07,373.45,373.78,44187.0,373.65,374.07,373.45,373.78,44187.0
2018-08-31 10:45:00,373.72,374.52,373.64,374.5,66990.0,373.72,374.52,373.64,374.5,66990.0
2018-08-31 10:50:00,374.49,375.25,374.4,375.23,78462.0,374.49,375.25,374.4,375.23,78462.0
2018-08-31 10:55:00,375.25,375.25,374.62,374.99,57913.0,375.25,375.25,374.62,374.99,57913.0
2018-08-31 11:00:00,374.99,375.85,374.99,375.82,107356.0,374.99,375.85,374.99,375.82,107356.0
2018-08-31 11:05:00,375.85,375.86,373.59,373.68,110613.0,375.85,375.86,373.59,373.68,110613.0
2018-08-31 11:10:00,373.68,374.38,373.37,374.08,79777.0,373.68,374.38,373.37,374.08,79777.0
2018-08-31 11:15:00,374.0,374.48,373.67,374.36,41774.0,374.0,374.48,373.67,374.36,41774.0
2018-08-31 11:20:00,374.19,374.5,373.4,374.42,45107.0,374.19,374.5,373.4,374.42,45107.0
2018-08-31 11:25:00,374.36,374.76,373.82,373.95,50784.0,374.36,374.76,373.82,373.95,50784.0
2018-08-31 11:30:00,373.97,374.35,373.66,373.82,32052.0,373.97,374.35,373.66,373.82,32052.0
2018-08-31 11:35:00,373.88,374.35,373.62,374.2,40341.0,373.88,374.35,373.62,374.2,40341.0
2018-08-31 11:40:00,374.17,374.22,372.4,372.54,96323.0,374.17,374.22,372.4,372.54,96323.0
2018-08-31 11:45:00,372.5,372.55,371.6,372.07,78352.0,372.5,372.55,371.6,372.07,78352.0
2018-08-31 11:50:00,372.05,372.75,372.04,372.53,76963.0,372.05,372.75,372.04,372.53,76963.0
2018-08-31 11:55:00,372.51,372.51,372.0,372.2,25731.0,372.51,372.51,372.0,372.2,25731.0
2018-08-31 12:00:00,372.1,372.15,370.78,371.9,87300.0,372.1,372.15,370.78,371.9,87300.0
2018-08-31 12:05:00,372.02,372.6,371.7,372.48,45638.0,372.02,372.6,371.7,372.48,45638.0
2018-08-31 12:10:00,372.49,372.71,372.09,372.56,34622.0,372.49,372.71,372.09,372.56,34622.0
2018-08-31 12:15:00,372.66,373.23,372.51,372.9,45353.0,372.66,373.23,372.51,372.9,45353.0
2018-08-31 12:20:00,372.77,373.04,372.4,372.77,34519.0,372.77,373.04,372.4,372.77,34519.0
2018-08-31 12:25:00,372.86,372.9,371.88,372.43,40680.0,372.86,372.9,371.88,372.43,40680.0
2018-08-31 12:30:00,372.4,372.5,371.56,372.23,58180.0,372.4,372.5,371.56,372.23,58180.0
2018-08-31 12:35:00,372.29,373.03,372.29,372.6,30920.0,372.29,373.03,372.29,372.6,30920.0
2018-08-31 12:40:00,372.54,372.7,372.21,372.57,29420.0,372.54,372.7,372.21,372.57,29420.0
2018-08-31 12:45:00,372.44,373.16,372.44,373.0,34055.0,372.44,373.16,372.44,373.0,34055.0
2018-08-31 12:50:00,372.91,373.19,372.72,372.91,25612.0,372.91,373.19,372.72,372.91,25612.0
2018-08-31 12:55:00,372.9,373.0,372.44,372.7,31350.0,372.9,373.0,372.44,372.7,31350.0
2018-08-31 13:00:00,372.82,372.82,372.34,372.56,23959.0,372.82,372.82,372.34,372.56,23959.0
2018-08-31 13:05:00,372.65,373.16,372.36,372.89,20631.0,372.65,373.16,372.36,372.89,20631.0
2018-08-31 13:10:00,372.84,372.91,372.44,372.6,20564.0,372.84,372.91,372.44,372.6,20564.0
2018-08-31 13:15:00,372.69,372.87,372.35,372.46,39855.0,372.69,372.87,372.35,372.46,39855.0
2018-08-31 13:20:00,372.46,372.65,372.38,372.55,27249.0,372.46,372.65,372.38,372.55,27249.0
2018-08-31 13:25:00,372.48,372.51,371.85,371.9,69327.0,372.48,372.51,371.85,371.9,69327.0
2018-08-31 13:30:00,371.98,371.98,371.03,371.76,75870.0,371.98,371.98,371.03,371.76,75870.0
2018-08-31 13:35:00,371.8,371.95,371.47,371.57,33965.0,371.8,371.95,371.47,371.57,33965.0
2018-08-31 13:40:00,371.65,371.71,371.3,371.41,18586.0,371.65,371.71,371.3,371.41,18586.0
2018-08-31 13:45:00,371.42,371.8,371.34,371.35,19067.0,371.42,371.8,371.34,371.35,19067.0
2018-08-31 13:50:00,371.37,371.57,370.8,370.83,54072.0,371.37,371.57,370.8,370.83,54072.0
2018-08-31 13:55:00,370.8,371.34,370.67,371.32,57304.0,370.8,371.34,370.67,371.32,57304.0
2018-08-31 14:00:00,371.3,371.62,371.0,371.06,60266.0,371.3,371.62,371.0,371.06,60266.0
2018-08-31 14:05:00,371.12,371.47,370.67,370.86,33649.0,371.12,371.47,370.67,370.86,33649.0
2018-08-31 14:10:00,370.9,370.98,370.54,370.85,59877.0,370.9,370.98,370.54,370.85,59877.0
2018-08-31 14:15:00,370.81,371.0,370.65,370.81,28064.0,370.81,371.0,370.65,370.81,28064.0
2018-08-31 14:20:00,370.91,370.93,369.89,370.45,68664.0,370.91,370.93,369.89,370.45,68664.0
2018-08-31 14:25:00,370.44,370.5,369.89,370.14,46612.0,370.44,370.5,369.89,370.14,46612.0
2018-08-31 14:30:00,370.11,370.16,369.3,369.45,72203.0,370.11,370.16,369.3,369.45,72203.0
2018-08-31 14:35:00,369.43,369.74,369.16,369.46,54966.0,369.43,369.74,369.16,369.46,54966.0
2018-08-31 14:40:00,369.48,369.82,369.0,369.33,44850.0,369.48,369.82,369.0,369.33,44850.0
2018-08-31 14:45:00,369.36,370.09,369.36,369.72,63181.0,369.36,370.09,369.36,369.72,63181.0
2018-08-31 14:50:00,369.72,369.91,369.15,369.35,45448.0,369.72,369.91,369.15,369.35,45448.0
2018-08-31 14:55:00,369.33,369.46,369.0,369.05,33059.0,369.33,369.46,369.0,369.05,33059.0
2018-08-31 15:00:00,369.06,369.76,369.02,369.5,72524.0,369.06,369.76,369.02,369.5,72524.0
2018-08-31 15:05:00,369.54,369.65,369.24,369.39,46146.0,369.54,369.65,369.24,369.39,46146.0
2018-08-31 15:10:00,369.45,369.48,369.08,369.15,23177.0,369.45,369.48,369.08,369.15,23177.0
2018-08-31 15:15:00,369.09,369.5,369.0,369.47,30903.0,369.09,369.5,369.0,369.47,30903.0
2018-08-31 15:20:00,369.48,369.59,368.03,368.03,109348.0,369.48,369.59,368.03,368.03,109348.0
2018-08-31 15:25:00,368.03,368.11,367.16,367.2,123905.0,368.03,368.11,367.16,367.2,123905.0
2018-08-31 15:30:00,367.21,367.87,367.07,367.48,111721.0,367.21,367.87,367.07,367.48,111721.0
2018-08-31 15:35:00,367.44,367.77,367.39,367.65,86295.0,367.44,367.77,367.39,367.65,86295.0
2018-08-31 15:40:00,367.61,367.87,367.2,367.8,59074.0,367.61,367.87,367.2,367.8,59074.0
2018-08-31 15:45:00,367.86,368.12,367.11,367.15,112318.0,367.86,368.12,367.11,367.15,112318.0
2018-08-31 15:50:00,367.21,368.7,367.21,367.65,209774.0,367.21,368.7,367.21,367.65,209774.0
2018-08-31 15:55:00,367.66,367.81,367.42,367.73,264387.0,367.66,367.81,367.42,367.73,264387.0
2018-09-04 09:30:00,366.65,368.17,365.72,366.61,236914.0,366.65,368.17,365.72,366.61,236914.0
2018-09-04 09:35:00,366.53,366.53,363.0,363.23,239071.0,366.53,366.53,363.0,363.23,239071.0
2018-09-04 09:40:00,363.15,363.55,361.26,362.28,248751.0,363.15,363.55,361.26,362.28,248751.0
2018-09-04 09:45:00,362.3,364.39,362.3,364.2,157916.0,362.3,364.39,362.3,364.2,157916.0
2018-09-04 09:50:00,364.22,365.27,364.0,365.09,180760.0,364.22,365.27,364.0,365.09,180760.0
2018-09-04 09:55:00,365.09,365.96,364.85,365.07,170862.0,365.09,365.96,364.85,365.07,170862.0
2018-09-04 10:00:00,365.18,367.8,365.18,367.52,208087.0,365.18,367.8,365.18,367.52,208087.0
2018-09-04 10:05:00,367.59,368.8,366.81,368.33,149681.0,367.59,368.8,366.81,368.33,149681.0
2018-09-04 10:10:00,368.22,368.46,366.64,367.04,159945.0,368.22,368.46,366.64,367.04,159945.0
2018-09-04 10:15:00,367.01,367.33,366.06,367.07,89824.0,367.01,367.33,366.06,367.07,89824.0
2018-09-04 10:20:00,367.13,368.0,366.57,366.61,107159.0,367.13,368.0,366.57,366.61,107159.0
2018-09-04 10:25:00,366.64,366.75,365.5,365.56,137792.0,366.64,366.75,365.5,365.56,137792.0
2018-09-04 10:30:00,365.56,366.25,365.1,366.08,125732.0,365.56,366.25,365.1,366.08,125732.0
2018-09-04 10:35:00,366.14,366.14,365.1,365.78,80736.0,366.14,366.14,365.1,365.78,80736.0
2018-09-04 10:40:00,365.79,367.12,365.77,366.19,100983.0,365.79,367.12,365.77,366.19,100983.0
2018-09-04 10:45:00,366.06,366.96,365.86,366.68,46894.0,366.06,366.96,365.86,366.68,46894.0
2018-09-04 10:50:00,366.85,367.06,366.42,366.66,70256.0,366.85,367.06,366.42,366.66,70256.0
2018-09-04 10:55:00,366.74,368.46,366.51,368.21,160449.0,366.74,368.46,366.51,368.21,160449.0
2018-09-04 11:00:00,368.3,368.41,367.34,367.5,113431.0,368.3,368.41,367.34,367.5,113431.0
2018-09-04 11:05:00,367.57,368.4,367.37,368.33,49819.0,367.57,368.4,367.37,368.33,49819.0
2018-09-04 11:10:00,368.33,368.88,367.93,368.02,102296.0,368.33,368.88,367.93,368.02,102296.0
2018-09-04 11:15:00,368.14,368.24,367.15,367.66,59247.0,368.14,368.24,367.15,367.66,59247.0
2018-09-04 11:20:00,367.66,368.1,367.07,367.23,39369.0,367.66,368.1,367.07,367.23,39369.0
2018-09-04 11:25:00,367.11,367.21,366.15,366.15,72251.0,367.11,367.21,366.15,366.15,72251.0
2018-09-04 11:30:00,366.28,367.08,365.89,366.38,64523.0,366.28,367.08,365.89,366.38,64523.0
2018-09-04 11:35:00,366.38,366.47,365.9,365.92,26838.0,366.38,366.47,365.9,365.92,26838.0
2018-09-04 11:40:00,365.96,365.96,364.0,364.35,124438.0,365.96,365.96,364.0,364.35,124438.0
2018-09-04 11:45:00,364.32,364.97,364.08,364.35,71752.0,364.32,364.97,364.08,364.35,71752.0
2018-09-04 11:50:00,364.37,364.54,363.63,363.89,85835.0,364.37,364.54,363.63,363.89,85835.0
2018-09-04 11:55:00,363.85,364.07,362.7,363.56,74602.0,363.85,364.07,362.7,363.56,74602.0
2018-09-04 12:00:00,363.57,364.18,363.26,363.87,35914.0,363.57,364.18,363.26,363.87,35914.0
2018-09-04 12:05:00,363.75,363.97,363.25,363.9,32387.0,363.75,363.97,363.25,363.9,32387.0
2018-09-04 12:10:00,363.99,364.13,363.25,363.91,51475.0,363.99,364.13,363.25,363.91,51475.0
2018-09-04 12:15:00,363.92,364.8,363.92,364.3,58946.0,363.92,364.8,363.92,364.3,58946.0
2018-09-04 12:20:00,364.31,364.4,361.84,362.07,81653.0,364.31,364.4,361.84,362.07,81653.0
2018-09-04 12:25:00,361.93,362.97,361.93,362.7,78832.0,361.93,362.97,361.93,362.7,78832.0
2018-09-04 12:30:00,362.68,363.51,362.58,362.95,48085.0,362.68,363.51,362.58,362.95,48085.0
2018-09-04 12:35:00,363.06,363.31,362.76,363.16,25199.0,363.06,363.31,362.76,363.16,25199.0
2018-09-04 12:40:00,363.07,363.8,362.91,363.22,54014.0,363.07,363.8,362.91,363.22,54014.0
2018-09-04 12:45:00,363.24,363.51,362.9,363.21,32804.0,363.24,363.51,362.9,363.21,32804.0
2018-09-04 12:50:00,363.2,363.21,362.82,362.94,32328.0,363.2,363.21,362.82,362.94,32328.0
2018-09-04 12:55:00,363.06,363.54,362.78,363.16,57073.0,363.06,363.54,362.78,363.16,57073.0
2018-09-04 13:00:00,363.15,363.53,363.06,363.4,58417.0,363.15,363.53,363.06,363.4,58417.0
2018-09-04 13:05:00,363.4,363.65,362.94,362.95,39122.0,363.4,363.65,362.94,362.95,39122.0
2018-09-04 13:10:00,362.95,363.69,362.8,363.6,65115.0,362.95,363.69,362.8,363.6,65115.0
2018-09-04 13:15:00,363.54,364.1,363.38,363.6,39147.0,363.54,364.1,363.38,363.6,39147.0
2018-09-04 13:20:00,363.44,363.83,363.4,363.61,18877.0,363.44,363.83,363.4,363.61,18877.0
2018-09-04 13:25:00,363.74,363.93,363.15,363.64,26577.0,363.74,363.93,363.15,363.64,26577.0
2018-09-04 13:30:00,363.7,364.44,363.5,363.85,45698.0,363.7,364.44,363.5,363.85,45698.0
2018-09-04 13:35:00,363.87,364.12,363.61,363.66,20334.0,363.87,364.12,363.61,363.66,20334.0
2018-09-04 13:40:00,363.61,363.79,362.92,363.02,39500.0,363.61,363.79,362.92,363.02,39500.0
2018-09-04 13:45:00,363.02,363.98,362.85,363.55,44759.0,363.02,363.98,362.85,363.55,44759.0
2018-09-04 13:50:00,363.54,363.8,363.4,363.52,21574.0,363.54,363.8,363.4,363.52,21574.0
2018-09-04 13:55:00,363.57,364.14,363.47,363.54,57580.0,363.57,364.14,363.47,363.54,57580.0
2018-09-04 14:00:00,363.56,363.84,362.97,363.44,36551.0,363.56,363.84,362.97,363.44,36551.0
2018-09-04 14:05:00,363.5,363.94,363.35,363.57,20025.0,363.5,363.94,363.35,363.57,20025.0
2018-09-04 14:10:00,363.58,363.58,362.5,362.81,82693.0,363.58,363.58,362.5,362.81,82693.0
2018-09-04 14:15:00,362.83,363.82,362.82,363.7,37398.0,362.83,363.82,362.82,363.7,37398.0
2018-09-04 14:20:00,363.75,364.43,363.27,364.23,58169.0,363.75,364.43,363.27,364.23,58169.0
2018-09-04 14:25:00,364.26,364.62,364.11,364.35,48399.0,364.26,364.62,364.11,364.35,48399.0
2018-09-04 14:30:00,364.23,364.99,363.8,364.86,41301.0,364.23,364.99,363.8,364.86,41301.0
2018-09-04 14:35:00,364.96,365.4,364.63,365.1,73622.0,364.96,365.4,364.63,365.1,73622.0
2018-09-04 14:40:00,364.98,365.35,364.78,365.13,49503.0,364.98,365.35,364.78,365.13,49503.0
2018-09-04 14:45:00,365.17,365.17,364.46,364.58,43359.0,365.17,365.17,364.46,364.58,43359.0
2018-09-04 14:50:00,364.54,364.93,364.2,364.28,37538.0,364.54,364.93,364.2,364.28,37538.0
2018-09-04 14:55:00,364.3,365.2,364.2,365.18,43615.0,364.3,365.2,364.2,365.18,43615.0
2018-09-04 15:00:00,365.21,365.39,364.5,364.85,49900.0,365.21,365.39,364.5,364.85,49900.0
2018-09-04 15:05:00,364.76,365.19,364.67,364.95,52303.0,364.76,365.19,364.67,364.95,52303.0
2018-09-04 15:10:00,365.04,365.14,364.69,365.0,26434.0,365.04,365.14,364.69,365.0,26434.0
2018-09-04 15:15:00,364.88,365.14,364.87,364.97,35618.0,364.88,365.14,364.87,364.97,35618.0
2018-09-04 15:20:00,364.93,365.03,364.6,364.64,21280.0,364.93,365.03,364.6,364.64,21280.0
2018-09-04 15:25:00,364.69,364.87,364.35,364.44,43395.0,364.69,364.87,364.35,364.44,43395.0
2018-09-04 15:30:00,364.38,364.78,364.32,364.67,41059.0,364.38,364.78,364.32,364.67,41059.0
2018-09-04 15:35:00,364.6,364.67,363.9,363.94,54104.0,364.6,364.67,363.9,363.94,54104.0
2018-09-04 15:40:00,363.91,364.2,363.2,363.63,67077.0,363.91,364.2,363.2,363.63,67077.0
2018-09-04 15:45:00,363.61,363.75,363.34,363.49,65969.0,363.61,363.75,363.34,363.49,65969.0
2018-09-04 15:50:00,363.5,363.75,362.88,363.12,80989.0,363.5,363.75,362.88,363.12,80989.0
2018-09-04 15:55:00,363.2,363.87,362.89,363.49,192656.0,363.2,363.87,362.89,363.49,192656.0
2018-09-05 09:30:00,360.75,363.37,358.71,361.09,344186.0,360.75,363.37,358.71,361.09,344186.0
2018-09-05 09:35:00,361.09,363.39,359.85,360.11,175268.0,361.09,363.39,359.85,360.11,175268.0
2018-09-05 09:40:00,360.21,360.69,358.41,359.5,154530.0,360.21,360.69,358.41,359.5,154530.0
2018-09-05 09:45:00,359.57,361.36,359.21,361.15,163526.0,359.57,361.36,359.21,361.15,163526.0
2018-09-05 09:50:00,361.24,361.3,357.18,357.34,215226.0,361.24,361.3,357.18,357.34,215226.0
2018-09-05 09:55:00,357.31,358.33,354.13,354.44,304989.0,357.31,358.33,354.13,354.44,304989.0
2018-09-05 10:00:00,354.71,356.83,352.6,354.09,254241.0,354.71,356.83,352.6,354.09,254241.0
2018-09-05 10:05:00,353.93,355.0,353.51,354.44,144884.0,353.93,355.0,353.51,354.44,144884.0
2018-09-05 10:10:00,354.49,355.22,353.22,353.22,140924.0,354.49,355.22,353.22,353.22,140924.0
2018-09-05 10:15:00,353.43,353.8,352.18,352.45,171079.0,353.43,353.8,352.18,352.45,171079.0
2018-09-05 10:20:00,352.38,352.5,348.38,349.4,368301.0,352.38,352.5,348.38,349.4,368301.0
2018-09-05 10:25:00,349.2,350.44,348.85,349.48,204677.0,349.2,350.44,348.85,349.48,204677.0
2018-09-05 10:30:00,349.48,349.5,343.53,344.51,452029.0,349.48,349.5,343.53,344.51,452029.0
2018-09-05 10:35:00,344.19,345.59,343.5,343.5,310016.0,344.19,345.59,343.5,343.5,310016.0
2018-09-05 10:40:00,343.55,344.48,341.6,343.63,416866.0,343.55,344.48,341.6,343.63,416866.0
2018-09-05 10:45:00,343.87,345.5,343.36,344.56,268573.0,343.87,345.5,343.36,344.56,268573.0
2018-09-05 10:50:00,344.76,346.47,344.32,345.74,203853.0,344.76,346.47,344.32,345.74,203853.0
2018-09-05 10:55:00,345.64,346.97,345.55,345.65,149840.0,345.64,346.97,345.55,345.65,149840.0
2018-09-05 11:00:00,345.58,346.31,344.57,344.68,111288.0,345.58,346.31,344.57,344.68,111288.0
2018-09-05 11:05:00,344.67,345.15,343.86,344.37,133700.0,344.67,345.15,343.86,344.37,133700.0
2018-09-05 11:10:00,344.45,344.92,343.39,343.57,95271.0,344.45,344.92,343.39,343.57,95271.0
2018-09-05 11:15:00,343.51,344.57,343.29,344.0,90077.0,343.51,344.57,343.29,344.0,90077.0
2018-09-05 11:20:00,344.08,345.6,343.96,345.21,154018.0,344.08,345.6,343.96,345.21,154018.0
2018-09-05 11:25:00,345.24,345.82,344.52,345.63,82882.0,345.24,345.82,344.52,345.63,82882.0
2018-09-05 11:30:00,345.56,347.48,345.2,346.49,160257.0,345.56,347.48,345.2,346.49,160257.0
2018-09-05 11:35:00,346.57,348.35,346.33,348.14,141585.0,346.57,348.35,346.33,348.14,141585.0
2018-09-05 11:40:00,348.15,348.4,346.89,347.57,75011.0,348.15,348.4,346.89,347.57,75011.0
2018-09-05 11:45:00,347.63,348.41,347.59,348.1,51691.0,347.63,348.41,347.59,348.1,51691.0
2018-09-05 11:50:00,348.25,349.0,348.04,348.58,105756.0,348.25,349.0,348.04,348.58,105756.0
2018-09-05 11:55:00,348.71,349.0,348.02,348.47,65414.0,348.71,349.0,348.02,348.47,65414.0
2018-09-05 12:00:00,348.6,349.58,348.6,349.38,107550.0,348.6,349.58,348.6,349.38,107550.0
2018-09-05 12:05:00,349.4,349.57,348.26,348.78,125262.0,349.4,349.57,348.26,348.78,125262.0
2018-09-05 12:10:00,348.99,349.02,348.1,348.38,80699.0,348.99,349.02,348.1,348.38,80699.0
2018-09-05 12:15:00,348.37,348.46,347.46,347.9,84550.0,348.37,348.46,347.46,347.9,84550.0
2018-09-05 12:20:00,347.85,348.08,347.22,348.06,80932.0,347.85,348.08,347.22,348.06,80932.0
2018-09-05 12:25:00,348.1,348.65,347.48,348.55,48140.0,348.1,348.65,347.48,348.55,48140.0
2018-09-05 12:30:00,348.56,349.92,348.56,349.69,85888.0,348.56,349.92,348.56,349.69,85888.0
2018-09-05 12:35:00,349.7,350.0,349.47,349.59,84452.0,349.7,350.0,349.47,349.59,84452.0
2018-09-05 12:40:00,349.62,350.45,349.39,350.41,77067.0,349.62,350.45,349.39,350.41,77067.0
2018-09-05 12:45:00,350.39,350.48,349.73,350.45,64850.0,350.39,350.48,349.73,350.45,64850.0
2018-09-05 12:50:00,350.45,350.54,348.77,349.41,69880.0,350.45,350.54,348.77,349.41,69880.0
2018-09-05 12:55:00,349.31,349.47,348.22,348.27,60710.0,349.31,349.47,348.22,348.27,60710.0
2018-09-05 13:00:00,348.33,348.77,347.98,348.77,70027.0,348.33,348.77,347.98,348.77,70027.0
2018-09-05 13:05:00,348.73,349.31,348.53,349.07,31741.0,348.73,349.31,348.53,349.07,31741.0
2018-09-05 13:10:00,349.16,349.97,348.82,349.82,65335.0,349.16,349.97,348.82,349.82,65335.0
2018-09-05 13:15:00,349.83,350.46,349.73,349.87,89268.0,349.83,350.46,349.73,349.87,89268.0
2018-09-05 13:20:00,349.93,350.34,349.33,349.33,69218.0,349.93,350.34,349.33,349.33,69218.0
2018-09-05 13:25:00,349.42,349.42,348.79,349.37,42612.0,349.42,349.42,348.79,349.37,42612.0
2018-09-05 13:30:00,349.43,350.15,349.31,349.89,44229.0,349.43,350.15,349.31,349.89,44229.0
2018-09-05 13:35:00,349.88,349.91,349.3,349.31,34619.0,349.88,349.91,349.3,349.31,34619.0
2018-09-05 13:40:00,349.46,349.85,348.93,349.84,41927.0,349.46,349.85,348.93,349.84,41927.0
2018-09-05 13:45:00,349.76,350.05,349.18,349.39,34333.0,349.76,350.05,349.18,349.39,34333.0
2018-09-05 13:50:00,349.4,349.48,348.54,349.33,76398.0,349.4,349.48,348.54,349.33,76398.0
2018-09-05 13:55:00,349.36,349.4,348.41,348.76,40738.0,349.36,349.4,348.41,348.76,40738.0
2018-09-05 14:00:00,348.8,349.2,348.1,348.21,42004.0,348.8,349.2,348.1,348.21,42004.0
2018-09-05 14:05:00,348.17,348.42,347.58,347.86,64247.0,348.17,348.42,347.58,347.86,64247.0
2018-09-05 14:10:00,347.97,348.02,347.13,347.13,64210.0,347.97,348.02,347.13,347.13,64210.0
2018-09-05 14:15:00,347.12,347.49,346.94,347.19,64627.0,347.12,347.49,346.94,347.19,64627.0
2018-09-05 14:20:00,347.26,347.4,346.91,347.08,47499.0,347.26,347.4,346.91,347.08,47499.0
2018-09-05 14:25:00,346.95,347.11,346.24,346.71,68449.0,346.95,347.11,346.24,346.71,68449.0
2018-09-05 14:30:00,346.61,347.16,346.52,346.6,45836.0,346.61,347.16,346.52,346.6,45836.0
2018-09-05 14:35:00,346.56,347.62,346.49,347.21,75443.0,346.56,347.62,346.49,347.21,75443.0
2018-09-05 14:40:00,347.28,347.37,346.72,346.89,67785.0,347.28,347.37,346.72,346.89,67785.0
2018-09-05 14:45:00,346.82,346.99,345.81,346.16,66082.0,346.82,346.99,345.81,346.16,66082.0
2018-09-05 14:50:00,346.13,346.25,345.14,345.32,96720.0,346.13,346.25,345.14,345.32,96720.0
2018-09-05 14:55:00,345.19,345.51,344.6,344.88,100191.0,345.19,345.51,344.6,344.88,100191.0
2018-09-05 15:00:00,344.87,345.74,344.4,344.74,105614.0,344.87,345.74,344.4,344.74,105614.0
2018-09-05 15:05:00,344.81,344.81,343.28,343.32,142230.0,344.81,344.81,343.28,343.32,142230.0
2018-09-05 15:10:00,343.36,343.97,343.15,343.71,118199.0,343.36,343.97,343.15,343.71,118199.0
2018-09-05 15:15:00,343.66,344.45,343.39,343.52,112931.0,343.66,344.45,343.39,343.52,112931.0
2018-09-05 15:20:00,343.41,343.67,342.85,343.1,115196.0,343.41,343.67,342.85,343.1,115196.0
2018-09-05 15:25:00,343.16,343.22,342.2,342.84,125328.0,343.16,343.22,342.2,342.84,125328.0
2018-09-05 15:30:00,342.98,343.42,342.5,343.42,117056.0,342.98,343.42,342.5,343.42,117056.0
2018-09-05 15:35:00,343.4,343.41,342.05,342.17,156902.0,343.4,343.41,342.05,342.17,156902.0
2018-09-05 15:40:00,342.12,342.6,341.7,341.84,189124.0,342.12,342.6,341.7,341.84,189124.0
2018-09-05 15:45:00,341.83,342.0,340.33,340.38,208606.0,341.83,342.0,340.33,340.38,208606.0
2018-09-05 15:50:00,340.3,341.14,340.16,340.94,240873.0,340.3,341.14,340.16,340.94,240873.0
2018-09-05 15:55:00,341.0,341.36,335.83,341.19,295036.0,341.0,341.36,335.83,341.19,295036.0
2018-09-06 09:30:00,347.13,351.59,347.0,350.41,580273.0,347.13,351.59,347.0,350.41,580273.0
2018-09-06 09:35:00,350.62,351.24,349.17,349.31,343578.0,350.62,351.24,349.17,349.31,343578.0
2018-09-06 09:40:00,349.34,350.46,346.5,348.78,472209.0,349.34,350.46,346.5,348.78,472209.0
2018-09-06 09:45:00,348.69,354.43,348.05,354.19,409543.0,348.69,354.43,348.05,354.19,409543.0
2018-09-06 09:50:00,354.2,354.96,352.92,354.44,331026.0,354.2,354.96,352.92,354.44,331026.0
2018-09-06 09:55:00,354.36,355.75,353.05,355.15,262670.0,354.36,355.75,353.05,355.15,262670.0
2018-09-06 10:00:00,355.21,356.0,352.19,352.26,314516.0,355.21,356.0,352.19,352.26,314516.0
2018-09-06 10:05:00,352.24,352.3,349.2,350.17,311700.0,352.24,352.3,349.2,350.17,311700.0
2018-09-06 10:10:00,350.13,350.13,348.0,348.96,282942.0,350.13,350.13,348.0,348.96,282942.0
2018-09-06 10:15:00,349.0,349.78,348.0,348.71,221163.0,349.0,349.78,348.0,348.71,221163.0
2018-09-06 10:20:00,348.6,349.74,347.36,349.25,241282.0,348.6,349.74,347.36,349.25,241282.0
2018-09-06 10:25:00,349.31,349.66,347.84,349.56,135402.0,349.31,349.66,347.84,349.56,135402.0
2018-09-06 10:30:00,349.46,349.49,348.1,348.96,124666.0,349.46,349.49,348.1,348.96,124666.0
2018-09-06 10:35:00,348.99,349.01,344.83,346.0,262971.0,348.99,349.01,344.83,346.0,262971.0
2018-09-06 10:40:00,346.04,346.72,344.15,344.43,200448.0,346.04,346.72,344.15,344.43,200448.0
2018-09-06 10:45:00,344.5,345.19,342.71,343.87,193437.0,344.5,345.19,342.71,343.87,193437.0
2018-09-06 10:50:00,343.83,344.94,343.1,344.78,140649.0,343.83,344.94,343.1,344.78,140649.0
2018-09-06 10:55:00,344.65,346.71,344.3,345.2,236598.0,344.65,346.71,344.3,345.2,236598.0
2018-09-06 11:00:00,345.19,346.01,341.99,342.4,220716.0,345.19,346.01,341.99,342.4,220716.0
2018-09-06 11:05:00,342.27,343.71,341.99,343.49,192348.0,342.27,343.71,341.99,343.49,192348.0
2018-09-06 11:10:00,343.36,344.0,342.73,343.17,119754.0,343.36,344.0,342.73,343.17,119754.0
2018-09-06 11:15:00,343.14,345.32,342.94,344.86,154964.0,343.14,345.32,342.94,344.86,154964.0
2018-09-06 11:20:00,344.75,344.93,343.04,343.73,127546.0,344.75,344.93,343.04,343.73,127546.0
2018-09-06 11:25:00,343.77,346.35,343.36,345.81,153379.0,343.77,346.35,343.36,345.81,153379.0
2018-09-06 11:30:00,345.79,346.5,345.04,345.26,106200.0,345.79,346.5,345.04,345.26,106200.0
2018-09-06 11:35:00,345.25,346.29,344.86,345.55,98372.0,345.25,346.29,344.86,345.55,98372.0
2018-09-06 11:40:00,345.5,346.0,343.69,343.69,86806.0,345.5,346.0,343.69,343.69,86806.0
2018-09-06 11:45:00,343.78,345.08,342.95,344.81,159150.0,343.78,345.08,342.95,344.81,159150.0
2018-09-06 11:50:00,344.84,345.43,344.33,344.46,74450.0,344.84,345.43,344.33,344.46,74450.0
2018-09-06 11:55:00,344.36,345.22,343.86,344.79,57666.0,344.36,345.22,343.86,344.79,57666.0
2018-09-06 12:00:00,344.87,345.21,344.2,344.85,41449.0,344.87,345.21,344.2,344.85,41449.0
2018-09-06 12:05:00,344.68,345.45,344.3,345.33,51767.0,344.68,345.45,344.3,345.33,51767.0
2018-09-06 12:10:00,345.35,345.45,344.58,344.6,69197.0,345.35,345.45,344.58,344.6,69197.0
2018-09-06 12:15:00,344.57,345.3,344.21,344.77,58060.0,344.57,345.3,344.21,344.77,58060.0
2018-09-06 12:20:00,344.87,345.38,344.22,344.59,60581.0,344.87,345.38,344.22,344.59,60581.0
2018-09-06 12:25:00,344.7,345.28,344.35,344.77,39595.0,344.7,345.28,344.35,344.77,39595.0
2018-09-06 12:30:00,344.74,344.91,343.47,343.58,54956.0,344.74,344.91,343.47,343.58,54956.0
2018-09-06 12:35:00,343.64,344.31,343.4,343.84,66343.0,343.64,344.31,343.4,343.84,66343.0
2018-09-06 12:40:00,343.84,344.78,343.76,344.34,42527.0,343.84,344.78,343.76,344.34,42527.0
2018-09-06 12:45:00,344.28,345.0,344.0,344.0,38846.0,344.28,345.0,344.0,344.0,38846.0
2018-09-06 12:50:00,343.96,344.64,343.96,344.3,18049.0,343.96,344.64,343.96,344.3,18049.0
2018-09-06 12:55:00,344.2,344.35,343.47,343.59,31584.0,344.2,344.35,343.47,343.59,31584.0
2018-09-06 13:00:00,343.5,343.72,342.61,342.76,75113.0,343.5,343.72,342.61,342.76,75113.0
2018-09-06 13:05:00,342.75,344.12,342.74,343.51,64021.0,342.75,344.12,342.74,343.51,64021.0
2018-09-06 13:10:00,343.43,344.98,343.34,344.61,72131.0,343.43,344.98,343.34,344.61,72131.0
2018-09-06 13:15:00,344.73,346.16,344.72,346.13,124121.0,344.73,346.16,344.72,346.13,124121.0
2018-09-06 13:20:00,346.18,346.31,345.47,346.06,59701.0,346.18,346.31,345.47,346.06,59701.0
2018-09-06 13:25:00,346.14,346.33,345.26,345.37,42145.0,346.14,346.33,345.26,345.37,42145.0
2018-09-06 13:30:00,345.26,345.8,345.1,345.35,51890.0,345.26,345.8,345.1,345.35,51890.0
2018-09-06 13:35:00,345.41,346.37,345.39,345.74,74783.0,345.41,346.37,345.39,345.74,74783.0
2018-09-06 13:40:00,345.74,347.98,345.66,347.57,116945.0,345.74,347.98,345.66,347.57,116945.0
2018-09-06 13:45:00,347.63,348.5,347.06,347.33,116650.0,347.63,348.5,347.06,347.33,116650.0
2018-09-06 13:50:00,347.29,347.39,346.77,346.89,51199.0,347.29,347.39,346.77,346.89,51199.0
2018-09-06 13:55:00,346.79,347.1,346.08,346.52,63958.0,346.79,347.1,346.08,346.52,63958.0
2018-09-06 14:00:00,346.61,347.55,346.61,347.47,112849.0,346.61,347.55,346.61,347.47,112849.0
2018-09-06 14:05:00,347.41,348.5,347.26,348.33,107873.0,347.41,348.5,347.26,348.33,107873.0
2018-09-06 14:10:00,348.25,348.34,347.59,347.78,85811.0,348.25,348.34,347.59,347.78,85811.0
2018-09-06 14:15:00,347.65,347.93,346.85,347.66,44825.0,347.65,347.93,346.85,347.66,44825.0
2018-09-06 14:20:00,347.56,347.81,346.65,347.43,47030.0,347.56,347.81,346.65,347.43,47030.0
2018-09-06 14:25:00,347.33,348.2,346.81,347.28,53629.0,347.33,348.2,346.81,347.28,53629.0
2018-09-06 14:30:00,347.4,347.92,346.76,347.7,46001.0,347.4,347.92,346.76,347.7,46001.0
2018-09-06 14:35:00,347.59,347.88,346.85,347.3,34072.0,347.59,347.88,346.85,347.3,34072.0
2018-09-06 14:40:00,347.2,347.47,346.09,346.6,68949.0,347.2,347.47,346.09,346.6,68949.0
2018-09-06 14:45:00,346.49,347.0,346.1,346.23,38379.0,346.49,347.0,346.1,346.23,38379.0
2018-09-06 14:50:00,346.2,346.24,345.39,345.4,67216.0,346.2,346.24,345.39,345.4,67216.0
2018-09-06 14:55:00,345.43,345.83,345.2,345.49,42867.0,345.43,345.83,345.2,345.49,42867.0
2018-09-06 15:00:00,345.45,346.74,345.4,346.38,55045.0,345.45,346.74,345.4,346.38,55045.0
2018-09-06 15:05:00,346.39,347.5,346.39,347.07,104096.0,346.39,347.5,346.39,347.07,104096.0
2018-09-06 15:10:00,347.08,347.7,346.7,347.52,90951.0,347.08,347.7,346.7,347.52,90951.0
2018-09-06 15:15:00,347.48,347.7,346.96,347.24,75040.0,347.48,347.7,346.96,347.24,75040.0
2018-09-06 15:20:00,347.25,348.0,347.22,347.87,72016.0,347.25,348.0,347.22,347.87,72016.0
2018-09-06 15:25:00,347.83,347.99,347.38,347.87,74751.0,347.83,347.99,347.38,347.87,74751.0
2018-09-06 15:30:00,347.84,348.1,347.44,347.76,101576.0,347.84,348.1,347.44,347.76,101576.0
2018-09-06 15:35:00,347.74,347.9,346.78,347.06,73880.0,347.74,347.9,346.78,347.06,73880.0
2018-09-06 15:40:00,347.0,347.16,346.25,346.28,73838.0,347.0,347.16,346.25,346.28,73838.0
2018-09-06 15:45:00,346.22,346.55,346.06,346.53,99960.0,346.22,346.55,346.06,346.53,99960.0
2018-09-06 15:50:00,346.47,346.67,346.13,346.47,77249.0,346.47,346.67,346.13,346.47,77249.0
2018-09-06 15:55:00,346.4,346.84,346.26,346.62,140832.0,346.4,346.84,346.26,346.62,140832.0
2018-09-07 09:30:00,342.39,343.3,341.25,343.26,275491.0,342.39,343.3,341.25,343.26,275491.0
2018-09-07 09:35:00,343.27,345.84,343.16,345.31,187485.0,343.27,345.84,343.16,345.31,187485.0
2018-09-07 09:40:00,345.29,346.81,344.77,345.33,161830.0,345.29,346.81,344.77,345.33,161830.0
2018-09-07 09:45:00,345.1,346.64,344.88,346.22,170646.0,345.1,346.64,344.88,346.22,170646.0
2018-09-07 09:50:00,346.22,349.0,346.2,348.97,234214.0,346.22,349.0,346.2,348.97,234214.0
2018-09-07 09:55:00,348.79,349.36,346.53,347.96,156806.0,348.79,349.36,346.53,347.96,156806.0
2018-09-07 10:00:00,348.14,348.46,346.95,348.12,105714.0,348.14,348.46,346.95,348.12,105714.0
2018-09-07 10:05:00,348.11,348.46,346.84,347.49,99162.0,348.11,348.46,346.84,347.49,99162.0
2018-09-07 10:10:00,347.49,349.5,347.49,349.22,138452.0,347.49,349.5,347.49,349.22,138452.0
2018-09-07 10:15:00,349.31,349.32,348.05,348.91,109586.0,349.31,349.32,348.05,348.91,109586.0
2018-09-07 10:20:00,349.02,350.87,348.5,350.63,156408.0,349.02,350.87,348.5,350.63,156408.0
2018-09-07 10:25:00,350.65,351.69,350.12,350.85,153293.0,350.65,351.69,350.12,350.85,153293.0
2018-09-07 10:30:00,350.85,351.6,349.9,351.14,178894.0,350.85,351.6,349.9,351.14,178894.0
2018-09-07 10:35:00,351.21,352.69,350.33,352.6,212343.0,351.21,352.69,350.33,352.6,212343.0
2018-09-07 10:40:00,352.55,354.04,352.1,352.64,185184.0,352.55,354.04,352.1,352.64,185184.0
2018-09-07 10:45:00,352.79,353.89,352.56,353.2,110047.0,352.79,353.89,352.56,353.2,110047.0
2018-09-07 10:50:00,352.85,353.4,352.8,353.34,92756.0,352.85,353.4,352.8,353.34,92756.0
2018-09-07 10:55:00,353.21,353.44,352.81,353.35,81019.0,353.21,353.44,352.81,353.35,81019.0
2018-09-07 11:00:00,353.33,354.45,353.23,353.46,151462.0,353.33,354.45,353.23,353.46,151462.0
2018-09-07 11:05:00,353.53,353.79,353.06,353.56,72216.0,353.53,353.79,353.06,353.56,72216.0
2018-09-07 11:10:00,353.58,354.5,352.78,354.16,158738.0,353.58,354.5,352.78,354.16,158738.0
2018-09-07 11:15:00,354.19,354.8,353.9,353.91,133217.0,354.19,354.8,353.9,353.91,133217.0
2018-09-07 11:20:00,354.03,354.07,353.1,353.27,114632.0,354.03,354.07,353.1,353.27,114632.0
2018-09-07 11:25:00,353.29,353.93,352.76,353.84,155338.0,353.29,353.93,352.76,353.84,155338.0
2018-09-07 11:30:00,353.93,354.7,353.58,354.52,101357.0,353.93,354.7,353.58,354.52,101357.0
2018-09-07 11:35:00,354.67,355.75,354.52,355.2,165849.0,354.67,355.75,354.52,355.2,165849.0
2018-09-07 11:40:00,355.12,355.46,353.87,354.17,111303.0,355.12,355.46,353.87,354.17,111303.0
2018-09-07 11:45:00,354.18,354.85,353.52,353.76,97598.0,354.18,354.85,353.52,353.76,97598.0
2018-09-07 11:50:00,353.81,354.22,353.3,353.44,78550.0,353.81,354.22,353.3,353.44,78550.0
2018-09-07 11:55:00,353.46,353.57,351.85,352.09,107862.0,353.46,353.57,351.85,352.09,107862.0
2018-09-07 12:00:00,352.13,352.6,350.77,351.19,134809.0,352.13,352.6,350.77,351.19,134809.0
2018-09-07 12:05:00,351.19,351.64,349.55,350.38,137923.0,351.19,351.64,349.55,350.38,137923.0
2018-09-07 12:10:00,350.23,352.06,349.95,351.74,109873.0,350.23,352.06,349.95,351.74,109873.0
2018-09-07 12:15:00,351.65,351.68,350.6,351.16,76595.0,351.65,351.68,350.6,351.16,76595.0
2018-09-07 12:20:00,351.2,352.27,350.65,351.35,94105.0,351.2,352.27,350.65,351.35,94105.0
2018-09-07 12:25:00,351.28,351.47,349.59,349.84,110210.0,351.28,351.47,349.59,349.84,110210.0
2018-09-07 12:30:00,349.7,350.66,349.59,349.59,82765.0,349.7,350.66,349.59,349.59,82765.0
2018-09-07 12:35:00,349.69,350.77,349.69,350.71,45419.0,349.69,350.77,349.69,350.71,45419.0
2018-09-07 12:40:00,350.72,350.81,349.58,349.71,32224.0,350.72,350.81,349.58,349.71,32224.0
2018-09-07 12:45:00,349.6,352.08,349.5,351.83,87810.0,349.6,352.08,349.5,351.83,87810.0
2018-09-07 12:50:00,351.83,352.37,351.31,352.02,48473.0,351.83,352.37,351.31,352.02,48473.0
2018-09-07 12:55:00,352.0,352.46,351.9,352.22,53786.0,352.0,352.46,351.9,352.22,53786.0
2018-09-07 13:00:00,352.15,352.25,351.48,351.62,39347.0,352.15,352.25,351.48,351.62,39347.0
2018-09-07 13:05:00,351.41,351.46,350.52,350.69,41580.0,351.41,351.46,350.52,350.69,41580.0
2018-09-07 13:10:00,350.65,350.65,349.89,350.01,32899.0,350.65,350.65,349.89,350.01,32899.0
2018-09-07 13:15:00,350.01,350.48,349.84,349.85,31396.0,350.01,350.48,349.84,349.85,31396.0
2018-09-07 13:20:00,349.79,350.89,349.69,350.44,37129.0,349.79,350.89,349.69,350.44,37129.0
2018-09-07 13:25:00,350.51,351.3,350.15,351.16,35771.0,350.51,351.3,350.15,351.16,35771.0
2018-09-07 13:30:00,351.24,351.32,350.42,350.6,29533.0,351.24,351.32,350.42,350.6,29533.0
2018-09-07 13:35:00,350.6,350.6,349.1,349.23,60549.0,350.6,350.6,349.1,349.23,60549.0
2018-09-07 13:40:00,349.16,349.3,348.4,348.82,78061.0,349.16,349.3,348.4,348.82,78061.0
2018-09-07 13:45:00,348.78,349.45,348.39,348.53,67554.0,348.78,349.45,348.39,348.53,67554.0
2018-09-07 13:50:00,348.51,349.24,348.4,349.22,38854.0,348.51,349.24,348.4,349.22,38854.0
2018-09-07 13:55:00,349.21,349.41,348.51,348.59,26342.0,349.21,349.41,348.51,348.59,26342.0
2018-09-07 14:00:00,348.59,349.58,348.59,349.11,31696.0,348.59,349.58,348.59,349.11,31696.0
2018-09-07 14:05:00,349.22,349.44,348.98,349.19,24566.0,349.22,349.44,348.98,349.19,24566.0
2018-09-07 14:10:00,349.42,350.36,349.42,350.26,35979.0,349.42,350.36,349.42,350.26,35979.0
2018-09-07 14:15:00,350.18,350.34,349.4,349.62,36600.0,350.18,350.34,349.4,349.62,36600.0
2018-09-07 14:20:00,349.57,350.9,349.51,350.88,40831.0,349.57,350.9,349.51,350.88,40831.0
2018-09-07 14:25:00,350.88,350.94,350.18,350.68,36185.0,350.88,350.94,350.18,350.68,36185.0
2018-09-07 14:30:00,350.72,350.72,349.54,349.75,45043.0,350.72,350.72,349.54,349.75,45043.0
2018-09-07 14:35:00,349.75,349.91,349.61,349.8,15948.0,349.75,349.91,349.61,349.8,15948.0
2018-09-07 14:40:00,349.89,350.83,349.81,350.79,36255.0,349.89,350.83,349.81,350.79,36255.0
2018-09-07 14:45:00,350.72,351.43,350.57,351.19,58537.0,350.72,351.43,350.57,351.19,58537.0
2018-09-07 14:50:00,351.24,351.27,350.4,350.69,44392.0,351.24,351.27,350.4,350.69,44392.0
2018-09-07 14:55:00,350.67,351.4,350.59,351.35,27152.0,350.67,351.4,350.59,351.35,27152.0
2018-09-07 15:00:00,351.3,351.3,350.72,350.75,29156.0,351.3,351.3,350.72,350.75,29156.0
2018-09-07 15:05:00,350.75,350.75,350.16,350.16,25682.0,350.75,350.75,350.16,350.16,25682.0
2018-09-07 15:10:00,350.16,350.31,349.77,350.22,72783.0,350.16,350.31,349.77,350.22,72783.0
2018-09-07 15:15:00,350.22,350.26,349.51,349.9,24009.0,350.22,350.26,349.51,349.9,24009.0
2018-09-07 15:20:00,349.83,350.0,349.49,349.6,40241.0,349.83,350.0,349.49,349.6,40241.0
2018-09-07 15:25:00,349.64,350.14,349.5,349.71,59236.0,349.64,350.14,349.5,349.71,59236.0
2018-09-07 15:30:00,349.71,349.8,348.62,349.07,106137.0,349.71,349.8,348.62,349.07,106137.0
2018-09-07 15:35:00,349.05,349.26,348.47,348.79,56407.0,349.05,349.26,348.47,348.79,56407.0
2018-09-07 15:40:00,348.79,348.81,348.1,348.34,134371.0,348.79,348.81,348.1,348.34,134371.0
2018-09-07 15:45:00,348.33,348.37,347.83,348.03,110903.0,348.33,348.37,347.83,348.03,110903.0
2018-09-07 15:50:00,348.04,348.27,347.28,348.18,125286.0,348.04,348.27,347.28,348.18,125286.0
2018-09-07 15:55:00,348.24,348.86,348.14,348.72,163746.0,348.24,348.86,348.14,348.72,163746.0
2018-09-10 09:30:00,352.45,352.5,348.01,349.5,289195.0,352.45,352.5,348.01,349.5,289195.0
2018-09-10 09:35:00,349.5,350.24,346.19,347.19,176918.0,349.5,350.24,346.19,347.19,176918.0
2018-09-10 09:40:00,347.0,348.48,345.59,345.6,144948.0,347.0,348.48,345.59,345.6,144948.0
2018-09-10 09:45:00,345.81,346.46,344.4,346.1,149057.0,345.81,346.46,344.4,346.1,149057.0
2018-09-10 09:50:00,346.11,347.0,344.81,347.0,88459.0,346.11,347.0,344.81,347.0,88459.0
2018-09-10 09:55:00,346.72,347.7,346.03,346.88,103694.0,346.72,347.7,346.03,346.88,103694.0
2018-09-10 10:00:00,346.7,347.62,345.87,345.88,64455.0,346.7,347.62,345.87,345.88,64455.0
2018-09-10 10:05:00,345.91,346.13,345.2,345.4,90763.0,345.91,346.13,345.2,345.4,90763.0
2018-09-10 10:10:00,345.28,345.62,343.08,343.62,120313.0,345.28,345.62,343.08,343.62,120313.0
2018-09-10 10:15:00,343.65,345.29,343.39,345.29,107636.0,343.65,345.29,343.39,345.29,107636.0
2018-09-10 10:20:00,345.31,346.5,345.0,346.0,127913.0,345.31,346.5,345.0,346.0,127913.0
2018-09-10 10:25:00,346.12,347.14,345.45,347.04,67723.0,346.12,347.14,345.45,347.04,67723.0
2018-09-10 10:30:00,346.99,347.56,346.08,347.38,67872.0,346.99,347.56,346.08,347.38,67872.0
2018-09-10 10:35:00,347.34,348.2,346.75,347.88,77781.0,347.34,348.2,346.75,347.88,77781.0
2018-09-10 10:40:00,347.78,348.07,347.3,347.56,59226.0,347.78,348.07,347.3,347.56,59226.0
2018-09-10 10:45:00,347.51,347.8,346.52,347.42,60425.0,347.51,347.8,346.52,347.42,60425.0
2018-09-10 10:50:00,347.44,348.09,347.14,347.48,66418.0,347.44,348.09,347.14,347.48,66418.0
2018-09-10 10:55:00,347.32,347.39,346.48,346.98,50366.0,347.32,347.39,346.48,346.98,50366.0
2018-09-10 11:00:00,346.72,346.78,345.43,346.35,74390.0,346.72,346.78,345.43,346.35,74390.0
2018-09-10 11:05:00,346.22,347.06,346.07,346.85,36144.0,346.22,347.06,346.07,346.85,36144.0
2018-09-10 11:10:00,347.1,347.79,346.73,346.96,61896.0,347.1,347.79,346.73,346.96,61896.0
2018-09-10 11:15:00,346.81,347.45,346.56,347.24,43419.0,346.81,347.45,346.56,347.24,43419.0
2018-09-10 11:20:00,347.18,347.86,346.93,347.56,43008.0,347.18,347.86,346.93,347.56,43008.0
2018-09-10 11:25:00,347.83,347.83,347.07,347.66,12835.0,347.83,347.83,347.07,347.66,12835.0
2018-09-10 11:30:00,347.75,347.9,346.16,346.43,67228.0,347.75,347.9,346.16,346.43,67228.0
2018-09-10 11:35:00,346.6,346.88,346.14,346.38,29190.0,346.6,346.88,346.14,346.38,29190.0
2018-09-10 11:40:00,346.47,346.83,345.9,346.24,26884.0,346.47,346.83,345.9,346.24,26884.0
2018-09-10 11:45:00,346.15,346.6,345.87,346.23,38976.0,346.15,346.6,345.87,346.23,38976.0
2018-09-10 11:50:00,346.42,346.88,346.13,346.5,36547.0,346.42,346.88,346.13,346.5,36547.0
2018-09-10 11:55:00,346.32,346.5,345.92,346.2,24381.0,346.32,346.5,345.92,346.2,24381.0
2018-09-10 12:00:00,346.27,346.28,345.13,345.47,54880.0,346.27,346.28,345.13,345.47,54880.0
2018-09-10 12:05:00,345.37,346.0,344.79,345.75,32982.0,345.37,346.0,344.79,345.75,32982.0
2018-09-10 12:10:00,345.64,346.15,345.59,345.87,24583.0,345.64,346.15,345.59,345.87,24583.0
2018-09-10 12:15:00,345.95,346.42,345.14,345.14,27565.0,345.95,346.42,345.14,345.14,27565.0
2018-09-10 12:20:00,345.21,345.5,344.67,345.5,42531.0,345.21,345.5,344.67,345.5,42531.0
2018-09-10 12:25:00,345.42,345.75,345.01,345.21,13641.0,345.42,345.75,345.01,345.21,13641.0
2018-09-10 12:30:00,345.33,346.13,345.15,346.11,17708.0,345.33,346.13,345.15,346.11,17708.0
2018-09-10 12:35:00,346.11,346.12,345.02,345.1,15886.0,346.11,346.12,345.02,345.1,15886.0
2018-09-10 12:40:00,345.1,345.55,344.77,345.36,30985.0,345.1,345.55,344.77,345.36,30985.0
2018-09-10 12:45:00,345.31,345.56,344.96,345.37,21559.0,345.31,345.56,344.96,345.37,21559.0
2018-09-10 12:50:00,345.29,345.32,344.37,344.64,37594.0,345.29,345.32,344.37,344.64,37594.0
2018-09-10 12:55:00,344.55,345.11,344.25,345.11,15412.0,344.55,345.11,344.25,345.11,15412.0
2018-09-10 13:00:00,345.0,345.15,344.27,344.78,24180.0,345.0,345.15,344.27,344.78,24180.0
2018-09-10 13:05:00,344.81,344.88,344.52,344.65,19998.0,344.81,344.88,344.52,344.65,19998.0
2018-09-10 13:10:00,344.6,345.8,344.49,345.71,38554.0,344.6,345.8,344.49,345.71,38554.0
2018-09-10 13:15:00,345.68,345.82,345.42,345.7,21178.0,345.68,345.82,345.42,345.7,21178.0
2018-09-10 13:20:00,345.7,346.41,345.7,346.12,26813.0,345.7,346.41,345.7,346.12,26813.0
2018-09-10 13:25:00,346.05,346.25,345.8,345.94,14891.0,346.05,346.25,345.8,345.94,14891.0
2018-09-10 13:30:00,346.17,346.17,345.42,345.42,27295.0,346.17,346.17,345.42,345.42,27295.0
2018-09-10 13:35:00,345.35,345.63,345.14,345.38,15402.0,345.35,345.63,345.14,345.38,15402.0
2018-09-10 13:40:00,345.41,346.1,345.36,345.85,36644.0,345.41,346.1,345.36,345.85,36644.0
2018-09-10 13:45:00,346.0,346.18,345.51,345.81,15560.0,346.0,346.18,345.51,345.81,15560.0
2018-09-10 13:50:00,345.77,346.42,345.62,346.35,21500.0,345.77,346.42,345.62,346.35,21500.0
2018-09-10 13:55:00,346.34,346.85,346.26,346.82,34240.0,346.34,346.85,346.26,346.82,34240.0
2018-09-10 14:00:00,346.86,347.15,346.51,346.96,55083.0,346.86,347.15,346.51,346.96,55083.0
2018-09-10 14:05:00,346.95,346.95,346.09,346.45,36514.0,346.95,346.95,346.09,346.45,36514.0
2018-09-10 14:10:00,346.36,346.49,346.11,346.26,18968.0,346.36,346.49,346.11,346.26,18968.0
2018-09-10 14:15:00,346.28,346.67,346.23,346.42,25205.0,346.28,346.67,346.23,346.42,25205.0
2018-09-10 14:20:00,346.44,346.56,346.18,346.49,21850.0,346.44,346.56,346.18,346.49,21850.0
2018-09-10 14:25:00,346.4,347.15,346.39,347.02,54875.0,346.4,347.15,346.39,347.02,54875.0
2018-09-10 14:30:00,347.09,347.19,346.76,346.91,31860.0,347.09,347.19,346.76,346.91,31860.0
2018-09-10 14:35:00,346.91,347.47,346.91,347.32,24395.0,346.91,347.47,346.91,347.32,24395.0
2018-09-10 14:40:00,347.34,347.35,347.01,347.35,19780.0,347.34,347.35,347.01,347.35,19780.0
2018-09-10 14:45:00,347.4,347.4,346.93,347.11,22435.0,347.4,347.4,346.93,347.11,22435.0
2018-09-10 14:50:00,347.09,347.26,346.94,347.17,15588.0,347.09,347.26,346.94,347.17,15588.0
2018-09-10 14:55:00,347.1,347.55,346.96,347.53,26944.0,347.1,347.55,346.96,347.53,26944.0
2018-09-10 15:00:00,347.56,347.79,347.48,347.75,42307.0,347.56,347.79,347.48,347.75,42307.0
2018-09-10 15:05:00,347.7,348.27,347.7,348.19,59605.0,347.7,348.27,347.7,348.19,59605.0
2018-09-10 15:10:00,348.26,348.32,347.87,348.2,41237.0,348.26,348.32,347.87,348.2,41237.0
2018-09-10 15:15:00,348.21,348.49,348.11,348.3,41233.0,348.21,348.49,348.11,348.3,41233.0
2018-09-10 15:20:00,348.35,348.55,348.23,348.43,40352.0,348.35,348.55,348.23,348.43,40352.0
2018-09-10 15:25:00,348.39,348.57,348.11,348.26,29718.0,348.39,348.57,348.11,348.26,29718.0
2018-09-10 15:30:00,348.25,348.4,347.88,348.22,48403.0,348.25,348.4,347.88,348.22,48403.0
2018-09-10 15:35:00,348.24,348.45,348.07,348.29,40646.0,348.24,348.45,348.07,348.29,40646.0
2018-09-10 15:40:00,348.26,348.48,348.11,348.38,34476.0,348.26,348.48,348.11,348.38,34476.0
2018-09-10 15:45:00,348.32,348.51,348.2,348.39,42248.0,348.32,348.51,348.2,348.39,42248.0
2018-09-10 15:50:00,348.35,348.36,347.68,348.03,68656.0,348.35,348.36,347.68,348.03,68656.0
2018-09-10 15:55:00,348.0,348.5,347.84,348.41,111143.0,348.0,348.5,347.84,348.41,111143.0
2018-09-11 09:30:00,344.78,346.67,343.9,346.6,210346.0,344.78,346.67,343.9,346.6,210346.0
2018-09-11 09:35:00,346.61,349.73,345.87,349.54,158725.0,346.61,349.73,345.87,349.54,158725.0
2018-09-11 09:40:00,349.5,351.64,349.19,351.09,191388.0,349.5,351.64,349.19,351.09,191388.0
2018-09-11 09:45:00,351.19,353.29,350.25,352.79,208356.0,351.19,353.29,350.25,352.79,208356.0
2018-09-11 09:50:00,352.82,354.42,352.6,353.24,168398.0,352.82,354.42,352.6,353.24,168398.0
2018-09-11 09:55:00,353.29,354.06,352.52,352.85,133576.0,353.29,354.06,352.52,352.85,133576.0
2018-09-11 10:00:00,352.98,354.06,352.23,354.0,116462.0,352.98,354.06,352.23,354.0,116462.0
2018-09-11 10:05:00,354.01,354.68,353.05,354.35,140770.0,354.01,354.68,353.05,354.35,140770.0
2018-09-11 10:10:00,354.39,354.96,352.77,352.9,111568.0,354.39,354.96,352.77,352.9,111568.0
2018-09-11 10:15:00,353.06,354.0,352.24,352.46,88156.0,353.06,354.0,352.24,352.46,88156.0
2018-09-11 10:20:00,352.34,353.29,351.34,352.84,109581.0,352.34,353.29,351.34,352.84,109581.0
2018-09-11 10:25:00,352.81,353.54,351.81,352.21,72575.0,352.81,353.54,351.81,352.21,72575.0
2018-09-11 10:30:00,352.4,352.4,351.11,351.69,74221.0,352.4,352.4,351.11,351.69,74221.0
2018-09-11 10:35:00,351.66,352.44,351.5,351.94,40575.0,351.66,352.44,351.5,351.94,40575.0
2018-09-11 10:40:00,351.91,352.45,351.56,351.98,44367.0,351.91,352.45,351.56,351.98,44367.0
2018-09-11 10:45:00,351.76,351.8,350.83,350.84,48868.0,351.76,351.8,350.83,350.84,48868.0
2018-09-11 10:50:00,350.83,351.44,350.13,350.81,82968.0,350.83,351.44,350.13,350.81,82968.0
2018-09-11 10:55:00,350.86,351.5,350.79,351.27,24080.0,350.86,351.5,350.79,351.27,24080.0
2018-09-11 11:00:00,351.3,352.9,351.08,352.86,56295.0,351.3,352.9,351.08,352.86,56295.0
2018-09-11 11:05:00,352.87,353.15,352.14,352.52,53511.0,352.87,353.15,352.14,352.52,53511.0
2018-09-11 11:10:00,352.48,353.25,352.15,352.46,45832.0,352.48,353.25,352.15,352.46,45832.0
2018-09-11 11:15:00,352.36,352.55,351.72,352.47,33312.0,352.36,352.55,351.72,352.47,33312.0
2018-09-11 11:20:00,352.5,353.0,352.35,352.42,24519.0,352.5,353.0,352.35,352.42,24519.0
2018-09-11 11:25:00,352.28,353.13,352.27,352.45,34528.0,352.28,353.13,352.27,352.45,34528.0
2018-09-11 11:30:00,352.47,353.34,352.47,353.25,38056.0,352.47,353.34,352.47,353.25,38056.0
2018-09-11 11:35:00,353.24,353.85,353.08,353.85,53082.0,353.24,353.85,353.08,353.85,53082.0
2018-09-11 11:40:00,353.7,354.6,353.7,354.25,80838.0,353.7,354.6,353.7,354.25,80838.0
2018-09-11 11:45:00,354.32,354.76,354.12,354.6,46069.0,354.32,354.76,354.12,354.6,46069.0
2018-09-11 11:50:00,354.78,355.55,354.65,355.26,106282.0,354.78,355.55,354.65,355.26,106282.0
2018-09-11 11:55:00,355.26,355.55,354.87,355.33,48845.0,355.26,355.55,354.87,355.33,48845.0
2018-09-11 12:00:00,355.42,355.64,354.61,354.76,74366.0,355.42,355.64,354.61,354.76,74366.0
2018-09-11 12:05:00,354.82,355.74,354.51,355.26,54766.0,354.82,355.74,354.51,355.26,54766.0
2018-09-11 12:10:00,355.41,355.8,354.76,354.81,39489.0,355.41,355.8,354.76,354.81,39489.0
2018-09-11 12:15:00,354.83,355.39,354.3,354.53,61638.0,354.83,355.39,354.3,354.53,61638.0
2018-09-11 12:20:00,354.5,354.89,354.26,354.51,24472.0,354.5,354.89,354.26,354.51,24472.0
2018-09-11 12:25:00,354.4,354.6,353.7,354.05,55609.0,354.4,354.6,353.7,354.05,55609.0
2018-09-11 12:30:00,354.0,354.39,353.74,354.11,26468.0,354.0,354.39,353.74,354.11,26468.0
2018-09-11 12:35:00,354.18,354.65,354.17,354.32,29254.0,354.18,354.65,354.17,354.32,29254.0
2018-09-11 12:40:00,354.37,354.42,353.75,354.02,19450.0,354.37,354.42,353.75,354.02,19450.0
2018-09-11 12:45:00,354.05,354.25,353.87,354.19,14628.0,354.05,354.25,353.87,354.19,14628.0
2018-09-11 12:50:00,354.06,354.68,354.06,354.5,27555.0,354.06,354.68,354.06,354.5,27555.0
2018-09-11 12:55:00,354.52,355.09,354.52,354.86,34857.0,354.52,355.09,354.52,354.86,34857.0
2018-09-11 13:00:00,354.95,355.26,354.75,355.13,39845.0,354.95,355.26,354.75,355.13,39845.0
2018-09-11 13:05:00,355.13,355.26,354.25,354.26,36438.0,355.13,355.26,354.25,354.26,36438.0
2018-09-11 13:10:00,354.23,354.5,353.55,353.55,31585.0,354.23,354.5,353.55,353.55,31585.0
2018-09-11 13:15:00,353.6,354.29,353.52,354.0,35969.0,353.6,354.29,353.52,354.0,35969.0
2018-09-11 13:20:00,354.05,354.17,352.82,353.1,45268.0,354.05,354.17,352.82,353.1,45268.0
2018-09-11 13:25:00,353.14,353.62,353.03,353.32,30987.0,353.14,353.62,353.03,353.32,30987.0
2018-09-11 13:30:00,353.21,353.6,353.12,353.58,10200.0,353.21,353.6,353.12,353.58,10200.0
2018-09-11 13:35:00,353.68,353.98,353.66,353.93,14122.0,353.68,353.98,353.66,353.93,14122.0
2018-09-11 13:40:00,353.97,354.07,353.37,353.37,15902.0,353.97,354.07,353.37,353.37,15902.0
2018-09-11 13:45:00,353.44,353.81,353.43,353.6,16239.0,353.44,353.81,353.43,353.6,16239.0
2018-09-11 13:50:00,353.6,353.74,353.29,353.51,25517.0,353.6,353.74,353.29,353.51,25517.0
2018-09-11 13:55:00,353.55,353.9,353.31,353.85,20067.0,353.55,353.9,353.31,353.85,20067.0
2018-09-11 14:00:00,353.73,353.86,353.21,353.66,18675.0,353.73,353.86,353.21,353.66,18675.0
2018-09-11 14:05:00,353.7,354.09,353.52,354.07,23214.0,353.7,354.09,353.52,354.07,23214.0
2018-09-11 14:10:00,354.0,354.51,354.0,354.49,40614.0,354.0,354.51,354.0,354.49,40614.0
2018-09-11 14:15:00,354.3,354.8,354.16,354.37,23150.0,354.3,354.8,354.16,354.37,23150.0
2018-09-11 14:20:00,354.45,355.09,354.36,354.89,36154.0,354.45,355.09,354.36,354.89,36154.0
2018-09-11 14:25:00,355.01,355.12,354.6,354.74,26978.0,355.01,355.12,354.6,354.74,26978.0
2018-09-11 14:30:00,354.63,355.41,354.55,354.99,42349.0,354.63,355.41,354.55,354.99,42349.0
2018-09-11 14:35:00,354.95,355.3,354.71,354.79,23202.0,354.95,355.3,354.71,354.79,23202.0
2018-09-11 14:40:00,354.75,354.98,354.0,354.13,31240.0,354.75,354.98,354.0,354.13,31240.0
2018-09-11 14:45:00,354.17,354.71,354.11,354.54,18767.0,354.17,354.71,354.11,354.54,18767.0
2018-09-11 14:50:00,354.55,354.81,354.24,354.58,21816.0,354.55,354.81,354.24,354.58,21816.0
2018-09-11 14:55:00,354.67,354.93,354.54,354.6,28916.0,354.67,354.93,354.54,354.6,28916.0
2018-09-11 15:00:00,354.63,355.19,354.62,355.02,30657.0,354.63,355.19,354.62,355.02,30657.0
2018-09-11 15:05:00,355.05,355.05,354.46,354.5,27841.0,355.05,355.05,354.46,354.5,27841.0
2018-09-11 15:10:00,354.5,355.0,354.5,354.87,25933.0,354.5,355.0,354.5,354.87,25933.0
2018-09-11 15:15:00,354.87,354.94,353.68,353.69,44912.0,354.87,354.94,353.68,353.69,44912.0
2018-09-11 15:20:00,353.6,353.99,353.52,353.89,44183.0,353.6,353.99,353.52,353.89,44183.0
2018-09-11 15:25:00,353.86,354.09,353.76,354.09,33997.0,353.86,354.09,353.76,354.09,33997.0
2018-09-11 15:30:00,354.02,354.8,353.94,354.67,54326.0,354.02,354.8,353.94,354.67,54326.0
2018-09-11 15:35:00,354.73,355.05,354.64,355.0,40528.0,354.73,355.05,354.64,355.0,40528.0
2018-09-11 15:40:00,355.07,355.36,354.85,355.28,60658.0,355.07,355.36,354.85,355.28,60658.0
2018-09-11 15:45:00,355.22,355.69,354.9,355.59,83330.0,355.22,355.69,354.9,355.59,83330.0
2018-09-11 15:50:00,355.52,355.62,355.01,355.45,87333.0,355.52,355.62,355.01,355.45,87333.0
2018-09-11 15:55:00,355.4,356.15,355.4,356.01,238406.0,355.4,356.15,355.4,356.01,238406.0
2018-09-12 09:30:00,359.08,362.3,357.72,361.5,464352.0,359.08,362.3,357.72,361.5,464352.0
2018-09-12 09:35:00,361.39,364.47,359.66,362.63,438268.0,361.39,364.47,359.66,362.63,438268.0
2018-09-12 09:40:00,362.63,364.3,362.37,363.42,206269.0,362.63,364.3,362.37,363.42,206269.0
2018-09-12 09:45:00,363.28,363.64,361.04,362.63,148090.0,363.28,363.64,361.04,362.63,148090.0
2018-09-12 09:50:00,362.52,363.14,359.2,360.03,192700.0,362.52,363.14,359.2,360.03,192700.0
2018-09-12 09:55:00,360.13,361.89,359.9,360.2,161156.0,360.13,361.89,359.9,360.2,161156.0
2018-09-12 10:00:00,360.21,362.22,360.14,360.53,117348.0,360.21,362.22,360.14,360.53,117348.0
2018-09-12 10:05:00,360.64,361.5,358.67,358.68,141627.0,360.64,361.5,358.67,358.68,141627.0
2018-09-12 10:10:00,358.81,359.69,358.0,359.38,135264.0,358.81,359.69,358.0,359.38,135264.0
2018-09-12 10:15:00,359.5,359.9,358.13,359.42,93227.0,359.5,359.9,358.13,359.42,93227.0
2018-09-12 10:20:00,359.42,359.52,358.1,358.14,67106.0,359.42,359.52,358.1,358.14,67106.0
2018-09-12 10:25:00,358.22,359.38,358.1,359.01,89837.0,358.22,359.38,358.1,359.01,89837.0
2018-09-12 10:30:00,358.98,359.12,356.24,356.52,145631.0,358.98,359.12,356.24,356.52,145631.0
2018-09-12 10:35:00,356.58,358.4,356.38,358.09,93298.0,356.58,358.4,356.38,358.09,93298.0
2018-09-12 10:40:00,358.07,360.67,358.01,360.34,148025.0,358.07,360.67,358.01,360.34,148025.0
2018-09-12 10:45:00,360.4,360.55,359.06,359.09,109471.0,360.4,360.55,359.06,359.09,109471.0
2018-09-12 10:50:00,359.07,360.77,359.07,360.77,66571.0,359.07,360.77,359.07,360.77,66571.0
2018-09-12 10:55:00,360.75,361.19,359.88,360.02,88977.0,360.75,361.19,359.88,360.02,88977.0
2018-09-12 11:00:00,359.85,361.84,359.43,361.3,116831.0,359.85,361.84,359.43,361.3,116831.0
2018-09-12 11:05:00,361.35,362.39,361.22,361.76,116335.0,361.35,362.39,361.22,361.76,116335.0
2018-09-12 11:10:00,361.68,364.16,361.65,363.9,178116.0,361.68,364.16,361.65,363.9,178116.0
2018-09-12 11:15:00,363.8,364.48,362.52,363.78,137453.0,363.8,364.48,362.52,363.78,137453.0
2018-09-12 11:20:00,363.81,364.25,362.8,363.39,92747.0,363.81,364.25,362.8,363.39,92747.0
2018-09-12 11:25:00,363.48,364.01,363.08,363.65,67671.0,363.48,364.01,363.08,363.65,67671.0
2018-09-12 11:30:00,363.74,364.84,363.68,364.6,127195.0,363.74,364.84,363.68,364.6,127195.0
2018-09-12 11:35:00,364.74,364.81,362.62,362.73,96745.0,364.74,364.81,362.62,362.73,96745.0
2018-09-12 11:40:00,362.63,363.88,362.63,362.93,80406.0,362.63,363.88,362.63,362.93,80406.0
2018-09-12 11:45:00,362.95,363.3,362.6,362.82,64032.0,362.95,363.3,362.6,362.82,64032.0
2018-09-12 11:50:00,362.8,362.92,361.43,362.49,85607.0,362.8,362.92,361.43,362.49,85607.0
2018-09-12 11:55:00,362.56,363.08,361.88,362.69,46709.0,362.56,363.08,361.88,362.69,46709.0
2018-09-12 12:00:00,362.75,363.77,362.74,363.54,32398.0,362.75,363.77,362.74,363.54,32398.0
2018-09-12 12:05:00,363.54,364.25,362.59,362.94,97137.0,363.54,364.25,362.59,362.94,97137.0
2018-09-12 12:10:00,362.81,363.93,362.75,363.79,24813.0,362.81,363.93,362.75,363.79,24813.0
2018-09-12 12:15:00,363.69,364.03,363.21,363.41,54105.0,363.69,364.03,363.21,363.41,54105.0
2018-09-12 12:20:00,363.5,364.48,363.48,364.43,54457.0,363.5,364.48,363.48,364.43,54457.0
2018-09-12 12:25:00,364.37,364.7,363.95,364.6,80487.0,364.37,364.7,363.95,364.6,80487.0
2018-09-12 12:30:00,364.62,365.2,364.19,364.3,105622.0,364.62,365.2,364.19,364.3,105622.0
2018-09-12 12:35:00,364.29,364.92,364.16,364.75,41144.0,364.29,364.92,364.16,364.75,41144.0
2018-09-12 12:40:00,364.82,365.83,364.79,365.67,93543.0,364.82,365.83,364.79,365.67,93543.0
2018-09-12 12:45:00,365.67,365.8,365.22,365.78,51621.0,365.67,365.8,365.22,365.78,51621.0
2018-09-12 12:50:00,365.74,366.0,365.01,365.08,78768.0,365.74,366.0,365.01,365.08,78768.0
2018-09-12 12:55:00,365.05,365.2,364.43,364.45,76435.0,365.05,365.2,364.43,364.45,76435.0
2018-09-12 13:00:00,364.39,365.43,364.37,364.94,76833.0,364.39,365.43,364.37,364.94,76833.0
2018-09-12 13:05:00,364.94,365.43,364.66,365.27,34076.0,364.94,365.43,364.66,365.27,34076.0
2018-09-12 13:10:00,365.32,365.6,365.13,365.47,36660.0,365.32,365.6,365.13,365.47,36660.0
2018-09-12 13:15:00,365.35,365.48,364.1,364.4,75729.0,365.35,365.48,364.1,364.4,75729.0
2018-09-12 13:20:00,364.44,365.04,364.38,364.79,32132.0,364.44,365.04,364.38,364.79,32132.0
2018-09-12 13:25:00,364.83,365.33,364.6,365.27,19406.0,364.83,365.33,364.6,365.27,19406.0
2018-09-12 13:30:00,365.33,365.81,365.21,365.79,40279.0,365.33,365.81,365.21,365.79,40279.0
2018-09-12 13:35:00,365.8,366.02,365.2,365.28,65118.0,365.8,366.02,365.2,365.28,65118.0
2018-09-12 13:40:00,365.27,365.54,364.33,364.77,52510.0,365.27,365.54,364.33,364.77,52510.0
2018-09-12 13:45:00,364.6,365.32,364.14,365.22,90163.0,364.6,365.32,364.14,365.22,90163.0
2018-09-12 13:50:00,365.13,365.45,364.76,365.0,33425.0,365.13,365.45,364.76,365.0,33425.0
2018-09-12 13:55:00,364.96,365.2,364.55,364.63,25861.0,364.96,365.2,364.55,364.63,25861.0
2018-09-12 14:00:00,364.8,365.93,364.78,365.84,70974.0,364.8,365.93,364.78,365.84,70974.0
2018-09-12 14:05:00,365.86,365.93,365.29,365.47,55583.0,365.86,365.93,365.29,365.47,55583.0
2018-09-12 14:10:00,365.48,365.9,364.8,365.0,51199.0,365.48,365.9,364.8,365.0,51199.0
2018-09-12 14:15:00,364.95,365.37,364.63,365.05,35847.0,364.95,365.37,364.63,365.05,35847.0
2018-09-12 14:20:00,365.01,365.8,364.99,365.69,43427.0,365.01,365.8,364.99,365.69,43427.0
2018-09-12 14:25:00,365.72,365.8,364.79,364.8,49060.0,365.72,365.8,364.79,364.8,49060.0
2018-09-12 14:30:00,364.83,365.21,364.4,364.87,50345.0,364.83,365.21,364.4,364.87,50345.0
2018-09-12 14:35:00,364.79,365.12,364.64,365.08,21110.0,364.79,365.12,364.64,365.08,21110.0
2018-09-12 14:40:00,365.02,365.2,364.74,365.0,20775.0,365.02,365.2,364.74,365.0,20775.0
2018-09-12 14:45:00,364.94,364.98,363.82,364.5,71567.0,364.94,364.98,363.82,364.5,71567.0
2018-09-12 14:50:00,364.41,364.86,364.32,364.78,24354.0,364.41,364.86,364.32,364.78,24354.0
2018-09-12 14:55:00,364.78,364.8,364.31,364.61,24365.0,364.78,364.8,364.31,364.61,24365.0
2018-09-12 15:00:00,364.71,365.53,364.66,365.5,43804.0,364.71,365.53,364.66,365.5,43804.0
2018-09-12 15:05:00,365.47,366.26,365.39,366.13,89012.0,365.47,366.26,365.39,366.13,89012.0
2018-09-12 15:10:00,366.2,366.42,365.67,365.67,59886.0,366.2,366.42,365.67,365.67,59886.0
2018-09-12 15:15:00,365.83,366.18,365.59,365.97,42219.0,365.83,366.18,365.59,365.97,42219.0
2018-09-12 15:20:00,365.92,366.89,365.9,366.81,67321.0,365.92,366.89,365.9,366.81,67321.0
2018-09-12 15:25:00,366.81,367.1,366.65,366.89,81261.0,366.81,367.1,366.65,366.89,81261.0
2018-09-12 15:30:00,366.93,367.63,366.75,367.11,86047.0,366.93,367.63,366.75,367.11,86047.0
2018-09-12 15:35:00,367.03,367.25,366.61,367.0,73034.0,367.03,367.25,366.61,367.0,73034.0
2018-09-12 15:40:00,367.0,368.12,366.92,368.06,128127.0,367.0,368.12,366.92,368.06,128127.0
2018-09-12 15:45:00,368.15,368.47,367.85,368.2,179232.0,368.15,368.47,367.85,368.2,179232.0
2018-09-12 15:50:00,368.22,369.02,368.0,369.02,180407.0,368.22,369.02,368.0,369.02,180407.0
2018-09-12 15:55:00,368.97,370.43,368.96,369.95,419271.0,368.97,370.43,368.96,369.95,419271.0
2018-09-13 09:30:00,372.0,372.26,368.06,368.81,473391.0,372.0,372.26,368.06,368.81,473391.0
2018-09-13 09:35:00,368.67,371.44,368.56,370.66,244988.0,368.67,371.44,368.56,370.66,244988.0
2018-09-13 09:40:00,370.66,372.42,369.96,372.27,220629.0,370.66,372.42,369.96,372.27,220629.0
2018-09-13 09:45:00,372.41,373.36,371.87,371.9,226035.0,372.41,373.36,371.87,371.9,226035.0
2018-09-13 09:50:00,371.95,372.42,371.4,371.56,126417.0,371.95,372.42,371.4,371.56,126417.0
2018-09-13 09:55:00,371.59,372.0,370.0,371.09,179164.0,371.59,372.0,370.0,371.09,179164.0
2018-09-13 10:00:00,370.94,371.57,369.08,369.29,158167.0,370.94,371.57,369.08,369.29,158167.0
2018-09-13 10:05:00,369.31,370.95,369.27,370.88,119904.0,369.31,370.95,369.27,370.88,119904.0
2018-09-13 10:10:00,370.75,371.64,370.75,371.1,99956.0,370.75,371.64,370.75,371.1,99956.0
2018-09-13 10:15:00,371.22,372.16,369.89,370.13,148107.0,371.22,372.16,369.89,370.13,148107.0
2018-09-13 10:20:00,370.09,370.34,368.4,369.01,141537.0,370.09,370.34,368.4,369.01,141537.0
2018-09-13 10:25:00,368.99,369.54,368.08,368.31,104087.0,368.99,369.54,368.08,368.31,104087.0
2018-09-13 10:30:00,368.25,369.75,367.68,369.72,126460.0,368.25,369.75,367.68,369.72,126460.0
2018-09-13 10:35:00,369.8,369.89,368.16,368.59,63423.0,369.8,369.89,368.16,368.59,63423.0
2018-09-13 10:40:00,368.41,368.46,366.84,368.11,89367.0,368.41,368.46,366.84,368.11,89367.0
2018-09-13 10:45:00,368.11,369.37,367.7,368.32,57086.0,368.11,369.37,367.7,368.32,57086.0
2018-09-13 10:50:00,368.47,369.89,368.07,369.72,51315.0,368.47,369.89,368.07,369.72,51315.0
2018-09-13 10:55:00,369.79,370.4,368.84,369.68,71132.0,369.79,370.4,368.84,369.68,71132.0
2018-09-13 11:00:00,369.52,369.58,368.42,368.84,59176.0,369.52,369.58,368.42,368.84,59176.0
2018-09-13 11:05:00,368.81,370.01,368.77,369.45,53806.0,368.81,370.01,368.77,369.45,53806.0
2018-09-13 11:10:00,369.59,370.43,369.2,369.97,52675.0,369.59,370.43,369.2,369.97,52675.0
2018-09-13 11:15:00,369.88,369.89,369.19,369.62,23171.0,369.88,369.89,369.19,369.62,23171.0
2018-09-13 11:20:00,369.49,371.0,369.48,370.7,91938.0,369.49,371.0,369.48,370.7,91938.0
2018-09-13 11:25:00,370.67,372.29,370.43,371.84,121095.0,370.67,372.29,370.43,371.84,121095.0
2018-09-13 11:30:00,371.88,371.93,370.71,371.34,62769.0,371.88,371.93,370.71,371.34,62769.0
2018-09-13 11:35:00,371.35,372.24,371.35,372.09,58175.0,371.35,372.24,371.35,372.09,58175.0
2018-09-13 11:40:00,372.02,372.4,371.6,371.96,78359.0,372.02,372.4,371.6,371.96,78359.0
2018-09-13 11:45:00,372.06,372.14,371.34,371.73,50582.0,372.06,372.14,371.34,371.73,50582.0
2018-09-13 11:50:00,371.79,372.6,371.65,372.6,62140.0,371.79,372.6,371.65,372.6,62140.0
2018-09-13 11:55:00,372.56,373.15,372.51,372.73,90614.0,372.56,373.15,372.51,372.73,90614.0
2018-09-13 12:00:00,372.76,373.38,372.56,372.63,76943.0,372.76,373.38,372.56,372.63,76943.0
2018-09-13 12:05:00,372.58,373.09,371.85,372.28,57016.0,372.58,373.09,371.85,372.28,57016.0
2018-09-13 12:10:00,372.19,372.48,371.98,372.17,43272.0,372.19,372.48,371.98,372.17,43272.0
2018-09-13 12:15:00,372.15,372.68,371.65,372.34,42286.0,372.15,372.68,371.65,372.34,42286.0
2018-09-13 12:20:00,372.22,372.43,371.21,371.26,49633.0,372.22,372.43,371.21,371.26,49633.0
2018-09-13 12:25:00,371.21,371.83,371.11,371.41,31402.0,371.21,371.83,371.11,371.41,31402.0
2018-09-13 12:30:00,371.33,372.9,371.25,372.73,58955.0,371.33,372.9,371.25,372.73,58955.0
2018-09-13 12:35:00,372.74,374.09,372.66,373.69,133428.0,372.74,374.09,372.66,373.69,133428.0
2018-09-13 12:40:00,373.73,373.88,373.09,373.45,66767.0,373.73,373.88,373.09,373.45,66767.0
2018-09-13 12:45:00,373.43,373.98,373.22,373.65,39779.0,373.43,373.98,373.22,373.65,39779.0
2018-09-13 12:50:00,373.59,373.78,372.01,372.16,53333.0,373.59,373.78,372.01,372.16,53333.0
2018-09-13 12:55:00,372.19,372.38,371.7,372.24,41102.0,372.19,372.38,371.7,372.24,41102.0
2018-09-13 13:00:00,372.24,372.24,370.86,371.32,64450.0,372.24,372.24,370.86,371.32,64450.0
2018-09-13 13:05:00,371.39,371.82,370.5,370.5,43937.0,371.39,371.82,370.5,370.5,43937.0
2018-09-13 13:10:00,370.52,370.92,370.02,370.81,56304.0,370.52,370.92,370.02,370.81,56304.0
2018-09-13 13:15:00,370.91,371.02,369.32,369.48,84232.0,370.91,371.02,369.32,369.48,84232.0
2018-09-13 13:20:00,369.58,370.25,369.5,370.15,56558.0,369.58,370.25,369.5,370.15,56558.0
2018-09-13 13:25:00,370.15,370.75,370.15,370.56,46611.0,370.15,370.75,370.15,370.56,46611.0
2018-09-13 13:30:00,370.52,370.64,370.22,370.36,17714.0,370.52,370.64,370.22,370.36,17714.0
2018-09-13 13:35:00,370.26,370.49,369.71,370.44,31554.0,370.26,370.49,369.71,370.44,31554.0
2018-09-13 13:40:00,370.44,370.65,369.7,369.7,31480.0,370.44,370.65,369.7,369.7,31480.0
2018-09-13 13:45:00,369.62,370.19,369.29,369.41,28424.0,369.62,370.19,369.29,369.41,28424.0
2018-09-13 13:50:00,369.37,369.77,369.21,369.75,20715.0,369.37,369.77,369.21,369.75,20715.0
2018-09-13 13:55:00,369.8,370.1,369.58,370.02,30247.0,369.8,370.1,369.58,370.02,30247.0
2018-09-13 14:00:00,370.0,371.04,370.0,370.81,60034.0,370.0,371.04,370.0,370.81,60034.0
2018-09-13 14:05:00,370.88,371.15,370.41,370.43,29928.0,370.88,371.15,370.41,370.43,29928.0
2018-09-13 14:10:00,370.59,370.82,369.8,369.91,32747.0,370.59,370.82,369.8,369.91,32747.0
2018-09-13 14:15:00,370.04,370.04,368.75,369.09,35590.0,370.04,370.04,368.75,369.09,35590.0
2018-09-13 14:20:00,369.05,369.34,368.62,369.18,32077.0,369.05,369.34,368.62,369.18,32077.0
2018-09-13 14:25:00,369.19,370.33,368.6,369.85,63850.0,369.19,370.33,368.6,369.85,63850.0
2018-09-13 14:30:00,369.85,370.36,369.78,370.08,19067.0,369.85,370.36,369.78,370.08,19067.0
2018-09-13 14:35:00,370.15,370.5,369.94,370.46,31821.0,370.15,370.5,369.94,370.46,31821.0
2018-09-13 14:40:00,370.39,370.84,369.94,370.13,54860.0,370.39,370.84,369.94,370.13,54860.0
2018-09-13 14:45:00,370.06,370.19,369.7,369.99,41747.0,370.06,370.19,369.7,369.99,41747.0
2018-09-13 14:50:00,370.0,370.26,369.54,370.0,46653.0,370.0,370.26,369.54,370.0,46653.0
2018-09-13 14:55:00,369.9,370.23,369.78,370.0,24169.0,369.9,370.23,369.78,370.0,24169.0
2018-09-13 15:00:00,370.01,370.06,369.6,369.83,21139.0,370.01,370.06,369.6,369.83,21139.0
2018-09-13 15:05:00,369.8,369.8,368.98,369.12,34905.0,369.8,369.8,368.98,369.12,34905.0
2018-09-13 15:10:00,369.12,369.5,368.8,368.84,28118.0,369.12,369.5,368.8,368.84,28118.0
2018-09-13 15:15:00,368.79,368.87,367.77,367.81,59433.0,368.79,368.87,367.77,367.81,59433.0
2018-09-13 15:20:00,367.79,368.39,367.77,368.15,46079.0,367.79,368.39,367.77,368.15,46079.0
2018-09-13 15:25:00,368.19,368.4,367.5,367.73,45215.0,368.19,368.4,367.5,367.73,45215.0
2018-09-13 15:30:00,367.65,368.47,367.5,368.4,45648.0,367.65,368.47,367.5,368.4,45648.0
2018-09-13 15:35:00,368.45,368.86,368.0,368.29,44843.0,368.45,368.86,368.0,368.29,44843.0
2018-09-13 15:40:00,368.33,368.66,368.15,368.48,37267.0,368.33,368.66,368.15,368.48,37267.0
2018-09-13 15:45:00,368.48,369.06,368.19,369.02,53855.0,368.48,369.06,368.19,369.02,53855.0
2018-09-13 15:50:00,369.24,369.51,368.68,368.81,57150.0,369.24,369.51,368.68,368.81,57150.0
2018-09-13 15:55:00,368.89,369.04,367.92,368.17,282967.0,368.89,369.04,367.92,368.17,282967.0
2018-09-14 09:30:00,368.55,370.35,366.5,368.88,205552.0,368.55,370.35,366.5,368.88,205552.0
2018-09-14 09:35:00,368.76,370.24,368.71,369.39,111949.0,368.76,370.24,368.71,369.39,111949.0
2018-09-14 09:40:00,369.31,371.09,369.31,370.36,157051.0,369.31,371.09,369.31,370.36,157051.0
2018-09-14 09:45:00,370.2,370.42,368.63,369.0,93510.0,370.2,370.42,368.63,369.0,93510.0
2018-09-14 09:50:00,368.81,369.54,368.41,369.31,60425.0,368.81,369.54,368.41,369.31,60425.0
2018-09-14 09:55:00,369.44,370.32,369.4,369.98,69789.0,369.44,370.32,369.4,369.98,69789.0
2018-09-14 10:00:00,370.01,370.13,368.07,368.08,70705.0,370.01,370.13,368.07,368.08,70705.0
2018-09-14 10:05:00,368.26,369.28,367.91,368.12,63864.0,368.26,369.28,367.91,368.12,63864.0
2018-09-14 10:10:00,368.12,368.27,367.05,367.59,76184.0,368.12,368.27,367.05,367.59,76184.0
2018-09-14 10:15:00,367.54,369.29,367.54,368.88,62965.0,367.54,369.29,367.54,368.88,62965.0
2018-09-14 10:20:00,368.99,369.84,368.63,369.51,38426.0,368.99,369.84,368.63,369.51,38426.0
2018-09-14 10:25:00,369.51,370.03,369.02,369.6,49990.0,369.51,370.03,369.02,369.6,49990.0
2018-09-14 10:30:00,369.77,370.5,369.6,370.2,56431.0,369.77,370.5,369.6,370.2,56431.0
2018-09-14 10:35:00,370.1,370.38,369.38,369.9,30627.0,370.1,370.38,369.38,369.9,30627.0
2018-09-14 10:40:00,369.76,370.37,369.22,370.09,24925.0,369.76,370.37,369.22,370.09,24925.0
2018-09-14 10:45:00,370.16,370.3,369.51,369.51,17978.0,370.16,370.3,369.51,369.51,17978.0
2018-09-14 10:50:00,369.58,370.09,369.07,370.01,26026.0,369.58,370.09,369.07,370.01,26026.0
2018-09-14 10:55:00,370.06,370.09,369.22,369.22,21392.0,370.06,370.09,369.22,369.22,21392.0
2018-09-14 11:00:00,369.27,369.58,368.92,369.08,24993.0,369.27,369.58,368.92,369.08,24993.0
2018-09-14 11:05:00,369.0,369.75,368.85,369.35,15692.0,369.0,369.75,368.85,369.35,15692.0
2018-09-14 11:10:00,369.32,369.33,368.31,368.5,25489.0,369.32,369.33,368.31,368.5,25489.0
2018-09-14 11:15:00,368.49,369.0,368.35,368.57,24042.0,368.49,369.0,368.35,368.57,24042.0
2018-09-14 11:20:00,368.58,369.14,368.21,369.14,28007.0,368.58,369.14,368.21,369.14,28007.0
2018-09-14 11:25:00,369.07,369.34,368.79,369.34,22113.0,369.07,369.34,368.79,369.34,22113.0
2018-09-14 11:30:00,369.34,369.91,369.09,369.38,27802.0,369.34,369.91,369.09,369.38,27802.0
2018-09-14 11:35:00,369.49,369.49,368.54,368.59,23831.0,369.49,369.49,368.54,368.59,23831.0
2018-09-14 11:40:00,368.68,368.77,368.11,368.23,25448.0,368.68,368.77,368.11,368.23,25448.0
2018-09-14 11:45:00,368.33,368.84,368.33,368.62,12576.0,368.33,368.84,368.33,368.62,12576.0
2018-09-14 11:50:00,368.51,368.74,368.21,368.21,22580.0,368.51,368.74,368.21,368.21,22580.0
2018-09-14 11:55:00,368.3,368.59,368.18,368.51,9373.0,368.3,368.59,368.18,368.51,9373.0
2018-09-14 12:00:00,368.55,368.65,366.82,367.17,70941.0,368.55,368.65,366.82,367.17,70941.0
2018-09-14 12:05:00,367.01,367.15,366.03,366.99,53524.0,367.01,367.15,366.03,366.99,53524.0
2018-09-14 12:10:00,367.1,367.18,366.58,366.7,35636.0,367.1,367.18,366.58,366.7,35636.0
2018-09-14 12:15:00,366.81,367.24,366.42,366.43,34550.0,366.81,367.24,366.42,366.43,34550.0
2018-09-14 12:20:00,366.43,366.83,365.14,365.59,59204.0,366.43,366.83,365.14,365.59,59204.0
2018-09-14 12:25:00,365.59,366.0,364.64,365.46,78958.0,365.59,366.0,364.64,365.46,78958.0
2018-09-14 12:30:00,365.27,365.78,364.9,365.65,24275.0,365.27,365.78,364.9,365.65,24275.0
2018-09-14 12:35:00,365.56,366.05,365.14,366.0,41346.0,365.56,366.05,365.14,366.0,41346.0
2018-09-14 12:40:00,366.09,366.5,365.93,366.26,22817.0,366.09,366.5,365.93,366.26,22817.0
2018-09-14 12:45:00,366.12,366.47,365.7,366.17,30649.0,366.12,366.47,365.7,366.17,30649.0
2018-09-14 12:50:00,366.09,366.09,365.32,365.53,13008.0,366.09,366.09,365.32,365.53,13008.0
2018-09-14 12:55:00,365.44,365.74,364.86,364.94,22792.0,365.44,365.74,364.86,364.94,22792.0
2018-09-14 13:00:00,364.87,365.14,364.52,364.58,41062.0,364.87,365.14,364.52,364.58,41062.0
2018-09-14 13:05:00,364.5,364.68,363.63,363.89,73178.0,364.5,364.68,363.63,363.89,73178.0
2018-09-14 13:10:00,363.9,364.48,363.46,364.46,32774.0,363.9,364.48,363.46,364.46,32774.0
2018-09-14 13:15:00,364.45,364.57,364.19,364.3,30592.0,364.45,364.57,364.19,364.3,30592.0
2018-09-14 13:20:00,364.35,364.85,364.35,364.51,25498.0,364.35,364.85,364.35,364.51,25498.0
2018-09-14 13:25:00,364.69,365.04,364.49,364.63,16769.0,364.69,365.04,364.49,364.63,16769.0
2018-09-14 13:30:00,364.78,365.24,364.73,364.84,27539.0,364.78,365.24,364.73,364.84,27539.0
2018-09-14 13:35:00,364.91,365.85,364.91,365.63,30343.0,364.91,365.85,364.91,365.63,30343.0
2018-09-14 13:40:00,365.66,365.85,365.32,365.65,30581.0,365.66,365.85,365.32,365.65,30581.0
2018-09-14 13:45:00,365.61,365.74,365.3,365.65,22926.0,365.61,365.74,365.3,365.65,22926.0
2018-09-14 13:50:00,365.69,366.14,365.6,366.01,22915.0,365.69,366.14,365.6,366.01,22915.0
2018-09-14 13:55:00,365.98,366.08,365.8,365.92,12314.0,365.98,366.08,365.8,365.92,12314.0
2018-09-14 14:00:00,365.92,366.26,365.85,366.16,14335.0,365.92,366.26,365.85,366.16,14335.0
2018-09-14 14:05:00,366.13,366.33,365.85,366.15,27035.0,366.13,366.33,365.85,366.15,27035.0
2018-09-14 14:10:00,366.15,366.31,365.57,365.6,19067.0,366.15,366.31,365.57,365.6,19067.0
2018-09-14 14:15:00,365.52,366.05,365.52,365.81,15819.0,365.52,366.05,365.52,365.81,15819.0
2018-09-14 14:20:00,365.88,366.2,365.58,365.73,14219.0,365.88,366.2,365.58,365.73,14219.0
2018-09-14 14:25:00,365.77,365.77,364.68,364.88,38216.0,365.77,365.77,364.68,364.88,38216.0
2018-09-14 14:30:00,364.84,365.21,364.73,364.99,17646.0,364.84,365.21,364.73,364.99,17646.0
2018-09-14 14:35:00,365.04,365.17,364.79,364.83,10862.0,365.04,365.17,364.79,364.83,10862.0
2018-09-14 14:40:00,364.79,365.11,364.67,365.0,21426.0,364.79,365.11,364.67,365.0,21426.0
2018-09-14 14:45:00,364.95,365.24,364.86,364.95,17414.0,364.95,365.24,364.86,364.95,17414.0
2018-09-14 14:50:00,365.02,365.3,364.9,365.14,12055.0,365.02,365.3,364.9,365.14,12055.0
2018-09-14 14:55:00,365.13,365.37,365.03,365.2,11417.0,365.13,365.37,365.03,365.2,11417.0
2018-09-14 15:00:00,365.2,365.71,365.13,365.51,19664.0,365.2,365.71,365.13,365.51,19664.0
2018-09-14 15:05:00,365.44,365.64,365.26,365.35,11008.0,365.44,365.64,365.26,365.35,11008.0
2018-09-14 15:10:00,365.36,365.6,365.18,365.35,13995.0,365.36,365.6,365.18,365.35,13995.0
2018-09-14 15:15:00,365.46,365.65,365.4,365.65,15965.0,365.46,365.65,365.4,365.65,15965.0
2018-09-14 15:20:00,365.53,365.6,364.5,364.66,62398.0,365.53,365.6,364.5,364.66,62398.0
2018-09-14 15:25:00,364.75,364.86,364.58,364.7,30306.0,364.75,364.86,364.58,364.7,30306.0
2018-09-14 15:30:00,364.72,364.97,364.61,364.85,41179.0,364.72,364.97,364.61,364.85,41179.0
2018-09-14 15:35:00,364.92,365.1,364.87,365.1,22934.0,364.92,365.1,364.87,365.1,22934.0
2018-09-14 15:40:00,365.06,365.06,364.85,364.94,38026.0,365.06,365.06,364.85,364.94,38026.0
2018-09-14 15:45:00,364.93,365.28,364.73,365.14,60362.0,364.93,365.28,364.73,365.14,60362.0
2018-09-14 15:50:00,365.16,365.76,364.77,364.9,79467.0,365.16,365.76,364.77,364.9,79467.0
2018-09-14 15:55:00,364.85,365.0,364.34,364.54,143806.0,364.85,365.0,364.34,364.54,143806.0
2018-09-17 09:30:00,364.22,367.33,363.0,365.25,221068.0,364.22,367.33,363.0,365.25,221068.0
2018-09-17 09:35:00,365.43,366.48,361.55,361.55,179091.0,365.43,366.48,361.55,361.55,179091.0
2018-09-17 09:40:00,361.76,362.8,360.26,361.92,131488.0,361.76,362.8,360.26,361.92,131488.0
2018-09-17 09:45:00,361.86,363.0,361.72,362.1,78188.0,361.86,363.0,361.72,362.1,78188.0
2018-09-17 09:50:00,362.1,363.94,361.88,362.29,85411.0,362.1,363.94,361.88,362.29,85411.0
2018-09-17 09:55:00,362.31,363.5,361.84,363.1,61952.0,362.31,363.5,361.84,363.1,61952.0
2018-09-17 10:00:00,363.28,363.28,360.01,360.85,106194.0,363.28,363.28,360.01,360.85,106194.0
2018-09-17 10:05:00,361.04,361.22,357.01,359.05,172970.0,361.04,361.22,357.01,359.05,172970.0
2018-09-17 10:10:00,358.83,359.97,357.88,358.08,97939.0,358.83,359.97,357.88,358.08,97939.0
2018-09-17 10:15:00,358.05,359.17,357.4,358.86,93142.0,358.05,359.17,357.4,358.86,93142.0
2018-09-17 10:20:00,358.97,360.3,358.37,358.58,81631.0,358.97,360.3,358.37,358.58,81631.0
2018-09-17 10:25:00,358.64,359.53,358.26,359.08,66366.0,358.64,359.53,358.26,359.08,66366.0
2018-09-17 10:30:00,358.94,359.7,358.11,358.47,52442.0,358.94,359.7,358.11,358.47,52442.0
2018-09-17 10:35:00,358.31,358.58,356.79,357.42,74360.0,358.31,358.58,356.79,357.42,74360.0
2018-09-17 10:40:00,357.34,358.05,356.6,356.79,58345.0,357.34,358.05,356.6,356.79,58345.0
2018-09-17 10:45:00,356.8,357.84,355.91,356.0,84563.0,356.8,357.84,355.91,356.0,84563.0
2018-09-17 10:50:00,356.2,356.74,355.5,355.68,68404.0,356.2,356.74,355.5,355.68,68404.0
2018-09-17 10:55:00,355.52,356.39,354.43,356.2,106582.0,355.52,356.39,354.43,356.2,106582.0
2018-09-17 11:00:00,356.24,357.47,355.79,357.22,50872.0,356.24,357.47,355.79,357.22,50872.0
2018-09-17 11:05:00,357.15,357.33,355.91,356.88,46028.0,357.15,357.33,355.91,356.88,46028.0
2018-09-17 11:10:00,356.74,357.21,356.58,356.95,37448.0,356.74,357.21,356.58,356.95,37448.0
2018-09-17 11:15:00,356.95,357.77,355.55,355.73,45331.0,356.95,357.77,355.55,355.73,45331.0
2018-09-17 11:20:00,355.75,357.16,355.55,356.91,41396.0,355.75,357.16,355.55,356.91,41396.0
2018-09-17 11:25:00,356.8,357.07,355.14,355.78,42619.0,356.8,357.07,355.14,355.78,42619.0
2018-09-17 11:30:00,355.78,356.38,355.36,355.96,38384.0,355.78,356.38,355.36,355.96,38384.0
2018-09-17 11:35:00,356.01,357.01,355.89,356.88,30029.0,356.01,357.01,355.89,356.88,30029.0
2018-09-17 11:40:00,356.73,357.24,356.46,357.02,35839.0,356.73,357.24,356.46,357.02,35839.0
2018-09-17 11:45:00,357.01,357.2,355.41,355.69,42565.0,357.01,357.2,355.41,355.69,42565.0
2018-09-17 11:50:00,355.72,355.99,355.06,355.28,61721.0,355.72,355.99,355.06,355.28,61721.0
2018-09-17 11:55:00,355.36,356.63,355.24,356.52,30799.0,355.36,356.63,355.24,356.52,30799.0
2018-09-17 12:00:00,356.58,357.16,356.49,356.92,52937.0,356.58,357.16,356.49,356.92,52937.0
2018-09-17 12:05:00,356.96,357.09,356.45,357.08,25248.0,356.96,357.09,356.45,357.08,25248.0
2018-09-17 12:10:00,357.09,357.3,356.68,356.78,46143.0,357.09,357.3,356.68,356.78,46143.0
2018-09-17 12:15:00,356.81,357.37,356.7,357.37,39926.0,356.81,357.37,356.7,357.37,39926.0
2018-09-17 12:20:00,357.3,357.31,356.29,356.8,32952.0,357.3,357.31,356.29,356.8,32952.0
2018-09-17 12:25:00,356.57,357.2,356.42,356.57,33485.0,356.57,357.2,356.42,356.57,33485.0
2018-09-17 12:30:00,356.62,356.82,355.79,355.88,32160.0,356.62,356.82,355.79,355.88,32160.0
2018-09-17 12:35:00,355.85,356.61,355.69,356.02,28463.0,355.85,356.61,355.69,356.02,28463.0
2018-09-17 12:40:00,356.08,356.36,355.78,356.19,16635.0,356.08,356.36,355.78,356.19,16635.0
2018-09-17 12:45:00,356.16,356.17,355.38,356.12,43179.0,356.16,356.17,355.38,356.12,43179.0
2018-09-17 12:50:00,356.15,356.51,355.41,355.41,28858.0,356.15,356.51,355.41,355.41,28858.0
2018-09-17 12:55:00,355.37,355.9,354.85,355.9,51888.0,355.37,355.9,354.85,355.9,51888.0
2018-09-17 13:00:00,355.98,356.39,355.52,355.62,42420.0,355.98,356.39,355.52,355.62,42420.0
2018-09-17 13:05:00,355.6,355.68,355.2,355.54,31101.0,355.6,355.68,355.2,355.54,31101.0
2018-09-17 13:10:00,355.39,355.46,354.96,354.96,39706.0,355.39,355.46,354.96,354.96,39706.0
2018-09-17 13:15:00,354.94,356.08,354.94,355.83,35468.0,354.94,356.08,354.94,355.83,35468.0
2018-09-17 13:20:00,355.72,356.07,355.15,355.46,28831.0,355.72,356.07,355.15,355.46,28831.0
2018-09-17 13:25:00,355.38,355.89,355.24,355.59,16660.0,355.38,355.89,355.24,355.59,16660.0
2018-09-17 13:30:00,355.62,355.65,354.5,355.09,46978.0,355.62,355.65,354.5,355.09,46978.0
2018-09-17 13:35:00,355.17,355.18,354.65,354.99,26383.0,355.17,355.18,354.65,354.99,26383.0
2018-09-17 13:40:00,354.87,355.63,354.87,355.6,27874.0,354.87,355.63,354.87,355.6,27874.0
2018-09-17 13:45:00,355.74,355.92,355.36,355.57,20207.0,355.74,355.92,355.36,355.57,20207.0
2018-09-17 13:50:00,355.48,355.69,355.02,355.39,39734.0,355.48,355.69,355.02,355.39,39734.0
2018-09-17 13:55:00,355.61,356.82,355.61,356.21,66987.0,355.61,356.82,355.61,356.21,66987.0
2018-09-17 14:00:00,355.98,356.11,355.5,355.59,32572.0,355.98,356.11,355.5,355.59,32572.0
2018-09-17 14:05:00,355.54,355.8,355.13,355.7,34959.0,355.54,355.8,355.13,355.7,34959.0
2018-09-17 14:10:00,355.6,355.7,355.15,355.32,20803.0,355.6,355.7,355.15,355.32,20803.0
2018-09-17 14:15:00,355.32,355.8,355.04,355.04,22290.0,355.32,355.8,355.04,355.04,22290.0
2018-09-17 14:20:00,355.08,355.38,354.47,354.74,46255.0,355.08,355.38,354.47,354.74,46255.0
2018-09-17 14:25:00,354.67,355.0,353.77,354.35,58810.0,354.67,355.0,353.77,354.35,58810.0
2018-09-17 14:30:00,354.4,354.83,354.22,354.46,29628.0,354.4,354.83,354.22,354.46,29628.0
2018-09-17 14:35:00,354.47,354.9,354.2,354.51,31514.0,354.47,354.9,354.2,354.51,31514.0
2018-09-17 14:40:00,354.53,354.76,354.14,354.72,45877.0,354.53,354.76,354.14,354.72,45877.0
2018-09-17 14:45:00,354.74,354.8,354.5,354.63,25149.0,354.74,354.8,354.5,354.63,25149.0
2018-09-17 14:50:00,354.57,354.76,354.18,354.25,29085.0,354.57,354.76,354.18,354.25,29085.0
2018-09-17 14:55:00,354.35,354.65,353.54,353.73,48521.0,354.35,354.65,353.54,353.73,48521.0
2018-09-17 15:00:00,353.82,353.91,353.01,353.01,73720.0,353.82,353.91,353.01,353.01,73720.0
2018-09-17 15:05:00,353.12,353.45,352.38,353.19,92651.0,353.12,353.45,352.38,353.19,92651.0
2018-09-17 15:10:00,353.18,353.2,352.63,352.72,46043.0,353.18,353.2,352.63,352.72,46043.0
2018-09-17 15:15:00,352.72,352.93,352.0,352.21,62920.0,352.72,352.93,352.0,352.21,62920.0
2018-09-17 15:20:00,352.21,352.29,351.6,352.08,98138.0,352.21,352.29,351.6,352.08,98138.0
2018-09-17 15:25:00,352.03,352.18,351.65,351.91,70733.0,352.03,352.18,351.65,351.91,70733.0
2018-09-17 15:30:00,351.92,351.98,350.72,350.93,119601.0,351.92,351.98,350.72,350.93,119601.0
2018-09-17 15:35:00,350.95,351.54,350.78,350.84,72432.0,350.95,351.54,350.78,350.84,72432.0
2018-09-17 15:40:00,350.86,350.96,350.39,350.85,106359.0,350.86,350.96,350.39,350.85,106359.0
2018-09-17 15:45:00,350.91,351.3,350.83,351.15,132663.0,350.91,351.3,350.83,351.15,132663.0
2018-09-17 15:50:00,351.06,351.53,349.57,349.9,175183.0,351.06,351.53,349.57,349.9,175183.0
2018-09-17 15:55:00,349.89,350.49,349.82,350.38,361982.0,349.89,350.49,349.82,350.38,361982.0
2018-09-18 09:30:00,353.67,357.07,351.56,356.94,365095.0,353.67,357.07,351.56,356.94,365095.0
2018-09-18 09:35:00,356.97,357.57,355.57,356.38,184038.0,356.97,357.57,355.57,356.38,184038.0
2018-09-18 09:40:00,356.3,356.7,354.64,356.25,132283.0,356.3,356.7,354.64,356.25,132283.0
2018-09-18 09:45:00,356.37,357.9,356.04,357.51,189038.0,356.37,357.9,356.04,357.51,189038.0
2018-09-18 09:50:00,357.5,359.4,356.8,358.33,224286.0,357.5,359.4,356.8,358.33,224286.0
2018-09-18 09:55:00,358.48,359.34,358.16,358.85,160307.0,358.48,359.34,358.16,358.85,160307.0
2018-09-18 10:00:00,358.85,359.74,357.89,358.75,163387.0,358.85,359.74,357.89,358.75,163387.0
2018-09-18 10:05:00,358.74,359.19,358.23,359.06,106760.0,358.74,359.19,358.23,359.06,106760.0
2018-09-18 10:10:00,359.1,360.65,358.66,360.65,140803.0,359.1,360.65,358.66,360.65,140803.0
2018-09-18 10:15:00,360.61,361.5,360.01,360.77,177119.0,360.61,361.5,360.01,360.77,177119.0
2018-09-18 10:20:00,360.69,361.11,359.33,359.63,156155.0,360.69,361.11,359.33,359.63,156155.0
2018-09-18 10:25:00,359.7,360.11,359.15,359.84,81374.0,359.7,360.11,359.15,359.84,81374.0
2018-09-18 10:30:00,359.82,360.15,358.35,359.13,87466.0,359.82,360.15,358.35,359.13,87466.0
2018-09-18 10:35:00,359.25,359.52,358.54,359.22,76779.0,359.25,359.52,358.54,359.22,76779.0
2018-09-18 10:40:00,359.08,359.8,358.26,359.03,93051.0,359.08,359.8,358.26,359.03,93051.0
2018-09-18 10:45:00,358.97,359.68,358.32,358.58,76051.0,358.97,359.68,358.32,358.58,76051.0
2018-09-18 10:50:00,358.68,358.75,357.46,357.9,89610.0,358.68,358.75,357.46,357.9,89610.0
2018-09-18 10:55:00,357.95,359.39,357.94,359.19,65071.0,357.95,359.39,357.94,359.19,65071.0
2018-09-18 11:00:00,359.3,359.48,358.49,358.86,50771.0,359.3,359.48,358.49,358.86,50771.0
2018-09-18 11:05:00,358.82,359.73,358.67,359.42,64980.0,358.82,359.73,358.67,359.42,64980.0
2018-09-18 11:10:00,359.41,360.12,359.18,360.12,43744.0,359.41,360.12,359.18,360.12,43744.0
2018-09-18 11:15:00,360.09,360.29,359.16,359.44,51968.0,360.09,360.29,359.16,359.44,51968.0
2018-09-18 11:20:00,359.44,360.86,359.43,360.75,72787.0,359.44,360.86,359.43,360.75,72787.0
2018-09-18 11:25:00,360.75,361.43,360.4,361.21,84910.0,360.75,361.43,360.4,361.21,84910.0
2018-09-18 11:30:00,361.17,361.57,360.38,361.51,63092.0,361.17,361.57,360.38,361.51,63092.0
2018-09-18 11:35:00,361.56,362.47,361.24,362.25,115072.0,361.56,362.47,361.24,362.25,115072.0
2018-09-18 11:40:00,362.2,362.8,361.82,362.73,84875.0,362.2,362.8,361.82,362.73,84875.0
2018-09-18 11:45:00,362.9,363.0,361.8,362.43,76168.0,362.9,363.0,361.8,362.43,76168.0
2018-09-18 11:50:00,362.3,363.0,362.27,362.9,74670.0,362.3,363.0,362.27,362.9,74670.0
2018-09-18 11:55:00,362.86,363.7,362.81,363.6,119020.0,362.86,363.7,362.81,363.6,119020.0
2018-09-18 12:00:00,363.69,364.53,363.56,364.44,105876.0,363.69,364.53,363.56,364.44,105876.0
2018-09-18 12:05:00,364.53,364.78,364.17,364.64,94002.0,364.53,364.78,364.17,364.64,94002.0
2018-09-18 12:10:00,364.62,364.92,363.68,364.16,164048.0,364.62,364.92,363.68,364.16,164048.0
2018-09-18 12:15:00,364.13,364.36,363.16,363.82,108370.0,364.13,364.36,363.16,363.82,108370.0
2018-09-18 12:20:00,363.76,364.2,363.76,363.86,49270.0,363.76,364.2,363.76,363.86,49270.0
2018-09-18 12:25:00,363.87,364.04,363.11,363.17,63887.0,363.87,364.04,363.11,363.17,63887.0
2018-09-18 12:30:00,363.23,363.67,362.5,362.86,73110.0,363.23,363.67,362.5,362.86,73110.0
2018-09-18 12:35:00,362.96,362.96,362.18,362.52,88392.0,362.96,362.96,362.18,362.52,88392.0
2018-09-18 12:40:00,362.47,362.85,361.11,361.65,107048.0,362.47,362.85,361.11,361.65,107048.0
2018-09-18 12:45:00,361.65,362.15,361.42,361.53,60014.0,361.65,362.15,361.42,361.53,60014.0
2018-09-18 12:50:00,361.48,361.79,360.77,361.03,75585.0,361.48,361.79,360.77,361.03,75585.0
2018-09-18 12:55:00,361.13,362.16,361.03,361.93,68638.0,361.13,362.16,361.03,361.93,68638.0
2018-09-18 13:00:00,361.94,362.38,361.54,362.14,42683.0,361.94,362.38,361.54,362.14,42683.0
2018-09-18 13:05:00,362.06,362.66,361.78,362.58,60133.0,362.06,362.66,361.78,362.58,60133.0
2018-09-18 13:10:00,362.66,362.74,362.03,362.07,40403.0,362.66,362.74,362.03,362.07,40403.0
2018-09-18 13:15:00,362.15,362.63,361.85,361.87,65235.0,362.15,362.63,361.85,361.87,65235.0
2018-09-18 13:20:00,361.95,362.22,361.67,361.91,30493.0,361.95,362.22,361.67,361.91,30493.0
2018-09-18 13:25:00,361.88,361.96,360.19,360.47,77627.0,361.88,361.96,360.19,360.47,77627.0
2018-09-18 13:30:00,360.62,360.8,359.48,359.99,89004.0,360.62,360.8,359.48,359.99,89004.0
2018-09-18 13:35:00,359.97,360.86,359.92,360.86,39448.0,359.97,360.86,359.92,360.86,39448.0
2018-09-18 13:40:00,361.0,361.27,360.75,360.85,29938.0,361.0,361.27,360.75,360.85,29938.0
2018-09-18 13:45:00,360.81,361.06,360.35,361.0,32197.0,360.81,361.06,360.35,361.0,32197.0
2018-09-18 13:50:00,361.09,362.1,361.09,362.1,42549.0,361.09,362.1,361.09,362.1,42549.0
2018-09-18 13:55:00,362.03,362.25,361.8,362.15,35796.0,362.03,362.25,361.8,362.15,35796.0
2018-09-18 14:00:00,362.16,362.55,361.91,362.5,19474.0,362.16,362.55,361.91,362.5,19474.0
2018-09-18 14:05:00,362.51,362.51,362.2,362.27,28648.0,362.51,362.51,362.2,362.27,28648.0
2018-09-18 14:10:00,362.37,362.89,362.3,362.46,31525.0,362.37,362.89,362.3,362.46,31525.0
2018-09-18 14:15:00,362.56,362.68,361.74,362.31,41689.0,362.56,362.68,361.74,362.31,41689.0
2018-09-18 14:20:00,362.46,362.92,361.97,362.65,37761.0,362.46,362.92,361.97,362.65,37761.0
2018-09-18 14:25:00,362.81,362.86,362.27,362.62,27981.0,362.81,362.86,362.27,362.62,27981.0
2018-09-18 14:30:00,362.67,362.81,362.29,362.34,29342.0,362.67,362.81,362.29,362.34,29342.0
2018-09-18 14:35:00,362.42,362.76,362.26,362.43,35319.0,362.42,362.76,362.26,362.43,35319.0
2018-09-18 14:40:00,362.36,362.43,362.12,362.24,23339.0,362.36,362.43,362.12,362.24,23339.0
2018-09-18 14:45:00,362.29,362.38,361.54,361.59,48445.0,362.29,362.38,361.54,361.59,48445.0
2018-09-18 14:50:00,361.56,361.64,360.95,361.4,61793.0,361.56,361.64,360.95,361.4,61793.0
2018-09-18 14:55:00,361.31,361.46,360.45,360.84,42845.0,361.31,361.46,360.45,360.84,42845.0
2018-09-18 15:00:00,360.9,361.48,360.54,361.48,35006.0,360.9,361.48,360.54,361.48,35006.0
2018-09-18 15:05:00,361.38,361.48,361.0,361.35,44790.0,361.38,361.48,361.0,361.35,44790.0
2018-09-18 15:10:00,361.37,362.23,361.16,361.94,60828.0,361.37,362.23,361.16,361.94,60828.0
2018-09-18 15:15:00,361.93,362.3,361.66,362.08,55857.0,361.93,362.3,361.66,362.08,55857.0
2018-09-18 15:20:00,362.13,362.71,362.05,362.38,75297.0,362.13,362.71,362.05,362.38,75297.0
2018-09-18 15:25:00,362.52,362.8,362.39,362.76,62750.0,362.52,362.8,362.39,362.76,62750.0
2018-09-18 15:30:00,362.75,364.0,362.68,363.78,199653.0,362.75,364.0,362.68,363.78,199653.0
2018-09-18 15:35:00,363.78,364.8,363.65,364.74,170250.0,363.78,364.8,363.65,364.74,170250.0
2018-09-18 15:40:00,364.74,365.54,364.73,365.4,231039.0,364.74,365.54,364.73,365.4,231039.0
2018-09-18 15:45:00,365.4,366.36,365.31,366.32,328267.0,365.4,366.36,365.31,366.32,328267.0
2018-09-18 15:50:00,366.29,366.75,365.72,366.68,298469.0,366.29,366.75,365.72,366.68,298469.0
2018-09-18 15:55:00,366.68,368.15,366.54,367.65,626651.0,366.68,368.15,366.54,367.65,626651.0
2018-09-19 09:30:00,373.95,377.61,373.07,377.08,872277.0,373.95,377.61,373.07,377.08,872277.0
2018-09-19 09:35:00,377.0,377.15,371.11,371.12,447068.0,377.0,377.15,371.11,371.12,447068.0
2018-09-19 09:40:00,371.36,375.84,371.05,374.87,384192.0,371.36,375.84,371.05,374.87,384192.0
2018-09-19 09:45:00,374.85,374.99,371.25,372.21,231541.0,374.85,374.99,371.25,372.21,231541.0
2018-09-19 09:50:00,372.43,372.53,370.0,370.88,201123.0,372.43,372.53,370.0,370.88,201123.0
2018-09-19 09:55:00,370.84,370.94,369.0,370.0,252573.0,370.84,370.94,369.0,370.0,252573.0
2018-09-19 10:00:00,369.97,371.61,369.65,369.67,240094.0,369.97,371.61,369.65,369.67,240094.0
2018-09-19 10:05:00,369.76,369.99,363.91,364.33,422621.0,369.76,369.99,363.91,364.33,422621.0
2018-09-19 10:10:00,364.36,364.52,360.99,362.26,494583.0,364.36,364.52,360.99,362.26,494583.0
2018-09-19 10:15:00,362.28,362.31,360.63,361.24,252946.0,362.28,362.31,360.63,361.24,252946.0
2018-09-19 10:20:00,361.18,362.45,359.17,362.45,317854.0,361.18,362.45,359.17,362.45,317854.0
2018-09-19 10:25:00,362.42,363.69,362.28,362.62,231430.0,362.42,363.69,362.28,362.62,231430.0
2018-09-19 10:30:00,362.65,365.0,362.0,364.57,207633.0,362.65,365.0,362.0,364.57,207633.0
2018-09-19 10:35:00,364.73,365.46,364.0,364.8,126194.0,364.73,365.46,364.0,364.8,126194.0
2018-09-19 10:40:00,364.81,364.82,362.81,363.75,123213.0,364.81,364.82,362.81,363.75,123213.0
2018-09-19 10:45:00,363.66,363.88,362.23,362.71,64450.0,363.66,363.88,362.23,362.71,64450.0
2018-09-19 10:50:00,362.79,362.96,361.37,362.63,134356.0,362.79,362.96,361.37,362.63,134356.0
2018-09-19 10:55:00,362.46,362.91,361.4,362.62,94132.0,362.46,362.91,361.4,362.62,94132.0
2018-09-19 11:00:00,362.67,362.84,361.58,362.06,61151.0,362.67,362.84,361.58,362.06,61151.0
2018-09-19 11:05:00,362.02,364.0,361.84,364.0,150900.0,362.02,364.0,361.84,364.0,150900.0
2018-09-19 11:10:00,364.0,365.36,363.57,365.25,184983.0,364.0,365.36,363.57,365.25,184983.0
2018-09-19 11:15:00,365.29,366.9,364.8,364.83,222595.0,365.29,366.9,364.8,364.83,222595.0
2018-09-19 11:20:00,365.01,366.27,364.55,364.73,95960.0,365.01,366.27,364.55,364.73,95960.0
2018-09-19 11:25:00,364.72,365.06,364.14,365.0,69446.0,364.72,365.06,364.14,365.0,69446.0
2018-09-19 11:30:00,364.88,365.37,363.84,364.84,68507.0,364.88,365.37,363.84,364.84,68507.0
2018-09-19 11:35:00,364.98,365.87,364.82,365.74,74752.0,364.98,365.87,364.82,365.74,74752.0
2018-09-19 11:40:00,365.75,365.92,364.5,365.17,66028.0,365.75,365.92,364.5,365.17,66028.0
2018-09-19 11:45:00,365.03,365.07,363.23,363.78,82112.0,365.03,365.07,363.23,363.78,82112.0
2018-09-19 11:50:00,363.77,364.8,363.62,363.9,50179.0,363.77,364.8,363.62,363.9,50179.0
2018-09-19 11:55:00,363.89,364.54,363.54,364.54,31239.0,363.89,364.54,363.54,364.54,31239.0
2018-09-19 12:00:00,364.46,365.17,364.31,364.69,47883.0,364.46,365.17,364.31,364.69,47883.0
2018-09-19 12:05:00,364.66,364.75,363.64,364.21,57063.0,364.66,364.75,363.64,364.21,57063.0
2018-09-19 12:10:00,364.04,364.26,363.5,364.26,50749.0,364.04,364.26,363.5,364.26,50749.0
2018-09-19 12:15:00,364.39,365.09,364.08,364.54,40872.0,364.39,365.09,364.08,364.54,40872.0
2018-09-19 12:20:00,364.37,365.0,363.85,364.74,36788.0,364.37,365.0,363.85,364.74,36788.0
2018-09-19 12:25:00,364.62,364.85,363.9,364.21,21783.0,364.62,364.85,363.9,364.21,21783.0
2018-09-19 12:30:00,364.12,364.55,363.91,364.03,20618.0,364.12,364.55,363.91,364.03,20618.0
2018-09-19 12:35:00,364.09,364.23,362.12,362.47,85019.0,364.09,364.23,362.12,362.47,85019.0
2018-09-19 12:40:00,362.53,363.37,362.13,363.37,37843.0,362.53,363.37,362.13,363.37,37843.0
2018-09-19 12:45:00,363.43,363.44,362.7,363.16,30376.0,363.43,363.44,362.7,363.16,30376.0
2018-09-19 12:50:00,363.13,363.3,362.9,363.24,14581.0,363.13,363.3,362.9,363.24,14581.0
2018-09-19 12:55:00,363.35,363.85,363.18,363.65,22742.0,363.35,363.85,363.18,363.65,22742.0
2018-09-19 13:00:00,363.67,363.99,363.32,363.7,25449.0,363.67,363.99,363.32,363.7,25449.0
2018-09-19 13:05:00,363.56,363.57,362.93,363.14,24840.0,363.56,363.57,362.93,363.14,24840.0
2018-09-19 13:10:00,363.14,363.97,363.14,363.33,25288.0,363.14,363.97,363.14,363.33,25288.0
2018-09-19 13:15:00,363.37,364.67,363.37,364.01,36746.0,363.37,364.67,363.37,364.01,36746.0
2018-09-19 13:20:00,363.96,364.15,363.57,364.0,24929.0,363.96,364.15,363.57,364.0,24929.0
2018-09-19 13:25:00,363.94,363.96,363.43,363.78,20581.0,363.94,363.96,363.43,363.78,20581.0
2018-09-19 13:30:00,363.66,363.97,363.37,363.5,38233.0,363.66,363.97,363.37,363.5,38233.0
2018-09-19 13:35:00,363.5,364.58,363.28,364.36,42416.0,363.5,364.58,363.28,364.36,42416.0
2018-09-19 13:40:00,364.34,364.87,363.93,364.12,37124.0,364.34,364.87,363.93,364.12,37124.0
2018-09-19 13:45:00,364.29,364.5,364.02,364.38,24549.0,364.29,364.5,364.02,364.38,24549.0
2018-09-19 13:50:00,364.53,365.05,364.36,364.6,47605.0,364.53,365.05,364.36,364.6,47605.0
2018-09-19 13:55:00,364.66,365.6,364.49,365.57,50006.0,364.66,365.6,364.49,365.57,50006.0
2018-09-19 14:00:00,365.42,365.72,364.88,365.4,47080.0,365.42,365.72,364.88,365.4,47080.0
2018-09-19 14:05:00,365.31,365.48,364.9,365.45,54477.0,365.31,365.48,364.9,365.45,54477.0
2018-09-19 14:10:00,365.5,366.3,365.14,366.29,54456.0,365.5,366.3,365.14,366.29,54456.0
2018-09-19 14:15:00,366.21,366.69,365.98,366.43,52514.0,366.21,366.69,365.98,366.43,52514.0
2018-09-19 14:20:00,366.5,368.09,366.4,368.0,83848.0,366.5,368.09,366.4,368.0,83848.0
2018-09-19 14:25:00,367.96,368.21,367.08,367.54,74700.0,367.96,368.21,367.08,367.54,74700.0
2018-09-19 14:30:00,367.53,367.62,366.26,366.27,83532.0,367.53,367.62,366.26,366.27,83532.0
2018-09-19 14:35:00,366.41,367.8,366.27,367.3,61573.0,366.41,367.8,366.27,367.3,61573.0
2018-09-19 14:40:00,367.45,367.61,366.77,366.77,62993.0,367.45,367.61,366.77,366.77,62993.0
2018-09-19 14:45:00,366.78,367.35,366.71,367.1,45125.0,366.78,367.35,366.71,367.1,45125.0
2018-09-19 14:50:00,367.14,367.14,366.32,366.35,47299.0,367.14,367.14,366.32,366.35,47299.0
2018-09-19 14:55:00,366.29,366.58,364.75,365.0,84314.0,366.29,366.58,364.75,365.0,84314.0
2018-09-19 15:00:00,365.09,365.69,364.63,364.92,61853.0,365.09,365.69,364.63,364.92,61853.0
2018-09-19 15:05:00,364.95,365.58,364.76,364.86,34858.0,364.95,365.58,364.76,364.86,34858.0
2018-09-19 15:10:00,364.83,365.82,364.77,365.78,51144.0,364.83,365.82,364.77,365.78,51144.0
2018-09-19 15:15:00,365.72,365.91,365.06,365.22,38605.0,365.72,365.91,365.06,365.22,38605.0
2018-09-19 15:20:00,365.29,367.0,364.96,366.8,83756.0,365.29,367.0,364.96,366.8,83756.0
2018-09-19 15:25:00,366.9,367.5,366.56,367.03,70421.0,366.9,367.5,366.56,367.03,70421.0
2018-09-19 15:30:00,367.07,367.25,366.53,366.53,56482.0,367.07,367.25,366.53,366.53,56482.0
2018-09-19 15:35:00,366.59,366.97,366.38,366.47,60700.0,366.59,366.97,366.38,366.47,60700.0
2018-09-19 15:40:00,366.5,367.0,365.76,367.0,81988.0,366.5,367.0,365.76,367.0,81988.0
2018-09-19 15:45:00,366.95,367.35,366.73,366.92,79254.0,366.95,367.35,366.73,366.92,79254.0
2018-09-19 15:50:00,366.91,367.29,366.6,366.82,86460.0,366.91,367.29,366.6,366.82,86460.0
2018-09-19 15:55:00,366.87,367.08,366.62,366.89,159225.0,366.87,367.08,366.62,366.89,159225.0
2018-09-20 09:30:00,370.06,370.26,364.29,364.29,315878.0,370.06,370.26,364.29,364.29,315878.0
2018-09-20 09:35:00,364.55,368.0,364.4,365.57,183992.0,364.55,368.0,364.4,365.57,183992.0
2018-09-20 09:40:00,365.87,368.41,365.1,367.94,160260.0,365.87,368.41,365.1,367.94,160260.0
2018-09-20 09:45:00,367.7,368.41,366.67,367.54,117204.0,367.7,368.41,366.67,367.54,117204.0
2018-09-20 09:50:00,367.67,368.21,365.87,366.99,139791.0,367.67,368.21,365.87,366.99,139791.0
2018-09-20 09:55:00,366.97,368.71,366.65,368.25,107004.0,366.97,368.71,366.65,368.25,107004.0
2018-09-20 10:00:00,368.31,369.88,367.92,369.7,133855.0,368.31,369.88,367.92,369.7,133855.0
2018-09-20 10:05:00,369.69,369.98,368.67,369.18,113827.0,369.69,369.98,368.67,369.18,113827.0
2018-09-20 10:10:00,369.25,369.45,368.06,368.17,91048.0,369.25,369.45,368.06,368.17,91048.0
2018-09-20 10:15:00,368.21,368.7,367.82,368.69,51290.0,368.21,368.7,367.82,368.69,51290.0
2018-09-20 10:20:00,368.69,369.06,366.9,367.28,93843.0,368.69,369.06,366.9,367.28,93843.0
2018-09-20 10:25:00,367.23,367.43,365.76,365.9,101995.0,367.23,367.43,365.76,365.9,101995.0
2018-09-20 10:30:00,365.77,367.51,365.77,366.42,76886.0,365.77,367.51,365.77,366.42,76886.0
2018-09-20 10:35:00,366.45,366.94,365.65,366.24,55124.0,366.45,366.94,365.65,366.24,55124.0
2018-09-20 10:40:00,366.23,367.64,366.23,367.44,53854.0,366.23,367.64,366.23,367.44,53854.0
2018-09-20 10:45:00,367.28,367.65,365.9,365.9,64106.0,367.28,367.65,365.9,365.9,64106.0
2018-09-20 10:50:00,365.9,365.93,364.45,365.72,114105.0,365.9,365.93,364.45,365.72,114105.0
2018-09-20 10:55:00,365.61,366.11,364.89,365.16,49011.0,365.61,366.11,364.89,365.16,49011.0
2018-09-20 11:00:00,365.23,365.9,364.92,365.45,52005.0,365.23,365.9,364.92,365.45,52005.0
2018-09-20 11:05:00,365.54,365.98,365.13,365.28,35957.0,365.54,365.98,365.13,365.28,35957.0
2018-09-20 11:10:00,365.14,365.35,363.68,364.16,142643.0,365.14,365.35,363.68,364.16,142643.0
2018-09-20 11:15:00,364.32,364.4,363.17,364.2,70478.0,364.32,364.4,363.17,364.2,70478.0
2018-09-20 11:20:00,364.19,365.15,364.15,364.66,54265.0,364.19,365.15,364.15,364.66,54265.0
2018-09-20 11:25:00,364.65,364.83,363.48,363.93,45786.0,364.65,364.83,363.48,363.93,45786.0
2018-09-20 11:30:00,363.85,364.98,363.85,364.52,47513.0,363.85,364.98,363.85,364.52,47513.0
2018-09-20 11:35:00,364.42,365.21,364.16,365.14,51150.0,364.42,365.21,364.16,365.14,51150.0
2018-09-20 11:40:00,365.13,366.35,365.09,366.24,78129.0,365.13,366.35,365.09,366.24,78129.0
2018-09-20 11:45:00,366.13,366.55,364.66,364.67,72779.0,366.13,366.55,364.66,364.67,72779.0
2018-09-20 11:50:00,364.78,365.06,364.57,364.68,28453.0,364.78,365.06,364.57,364.68,28453.0
2018-09-20 11:55:00,364.78,365.26,364.45,365.18,16140.0,364.78,365.26,364.45,365.18,16140.0
2018-09-20 12:00:00,365.25,365.31,364.26,364.28,33638.0,365.25,365.31,364.26,364.28,33638.0
2018-09-20 12:05:00,364.29,365.35,364.03,365.06,31509.0,364.29,365.35,364.03,365.06,31509.0
2018-09-20 12:10:00,364.97,365.44,364.95,364.97,28389.0,364.97,365.44,364.95,364.97,28389.0
2018-09-20 12:15:00,365.05,365.58,365.04,365.05,17796.0,365.05,365.58,365.04,365.05,17796.0
2018-09-20 12:20:00,365.19,365.56,365.0,365.48,20302.0,365.19,365.56,365.0,365.48,20302.0
2018-09-20 12:25:00,365.39,365.82,365.2,365.29,19245.0,365.39,365.82,365.2,365.29,19245.0
2018-09-20 12:30:00,365.34,365.54,364.31,364.41,43192.0,365.34,365.54,364.31,364.41,43192.0
2018-09-20 12:35:00,364.6,365.46,364.54,365.34,23274.0,364.6,365.46,364.54,365.34,23274.0
2018-09-20 12:40:00,365.28,365.32,364.73,365.03,23895.0,365.28,365.32,364.73,365.03,23895.0
2018-09-20 12:45:00,365.09,365.17,364.43,364.61,20177.0,365.09,365.17,364.43,364.61,20177.0
2018-09-20 12:50:00,364.67,365.2,364.63,364.99,30550.0,364.67,365.2,364.63,364.99,30550.0
2018-09-20 12:55:00,365.03,365.36,364.49,364.74,27056.0,365.03,365.36,364.49,364.74,27056.0
2018-09-20 13:00:00,364.71,365.31,364.71,365.19,16988.0,364.71,365.31,364.71,365.19,16988.0
2018-09-20 13:05:00,365.18,365.29,364.89,365.07,24584.0,365.18,365.29,364.89,365.07,24584.0
2018-09-20 13:10:00,365.07,365.62,364.96,365.61,24069.0,365.07,365.62,364.96,365.61,24069.0
2018-09-20 13:15:00,365.63,365.7,365.12,365.26,27435.0,365.63,365.7,365.12,365.26,27435.0
2018-09-20 13:20:00,365.3,365.68,365.07,365.14,23583.0,365.3,365.68,365.07,365.14,23583.0
2018-09-20 13:25:00,365.25,365.3,364.81,364.89,17687.0,365.25,365.3,364.81,364.89,17687.0
2018-09-20 13:30:00,364.88,365.05,364.67,365.0,17555.0,364.88,365.05,364.67,365.0,17555.0
2018-09-20 13:35:00,365.03,365.03,364.75,364.98,7722.0,365.03,365.03,364.75,364.98,7722.0
2018-09-20 13:40:00,364.88,365.38,364.88,365.17,21471.0,364.88,365.38,364.88,365.17,21471.0
2018-09-20 13:45:00,365.14,365.5,364.71,365.45,30217.0,365.14,365.5,364.71,365.45,30217.0
2018-09-20 13:50:00,365.46,365.93,365.24,365.93,28495.0,365.46,365.93,365.24,365.93,28495.0
2018-09-20 13:55:00,365.94,366.54,365.76,366.25,61397.0,365.94,366.54,365.76,366.25,61397.0
2018-09-20 14:00:00,366.27,366.96,366.27,366.74,70780.0,366.27,366.96,366.27,366.74,70780.0
2018-09-20 14:05:00,366.8,367.53,366.7,367.49,78993.0,366.8,367.53,366.7,367.49,78993.0
2018-09-20 14:10:00,367.53,367.8,366.5,366.83,66674.0,367.53,367.8,366.5,366.83,66674.0
2018-09-20 14:15:00,366.84,366.84,366.22,366.36,36651.0,366.84,366.84,366.22,366.36,36651.0
2018-09-20 14:20:00,366.35,366.41,365.01,365.08,61398.0,366.35,366.41,365.01,365.08,61398.0
2018-09-20 14:25:00,365.15,365.74,365.08,365.47,33943.0,365.15,365.74,365.08,365.47,33943.0
2018-09-20 14:30:00,365.59,365.86,365.34,365.34,30986.0,365.59,365.86,365.34,365.34,30986.0
2018-09-20 14:35:00,365.42,365.48,364.88,365.01,36193.0,365.42,365.48,364.88,365.01,36193.0
2018-09-20 14:40:00,365.06,365.19,364.5,365.06,45769.0,365.06,365.19,364.5,365.06,45769.0
2018-09-20 14:45:00,365.08,365.42,364.81,364.89,42841.0,365.08,365.42,364.81,364.89,42841.0
2018-09-20 14:50:00,365.0,365.47,364.82,365.47,28849.0,365.0,365.47,364.82,365.47,28849.0
2018-09-20 14:55:00,365.42,365.55,365.23,365.42,23159.0,365.42,365.55,365.23,365.42,23159.0
2018-09-20 15:00:00,365.44,365.84,365.43,365.58,26197.0,365.44,365.84,365.43,365.58,26197.0
2018-09-20 15:05:00,365.64,365.77,365.34,365.49,22414.0,365.64,365.77,365.34,365.49,22414.0
2018-09-20 15:10:00,365.49,365.84,365.32,365.63,36719.0,365.49,365.84,365.32,365.63,36719.0
2018-09-20 15:15:00,365.71,365.82,365.21,365.23,35575.0,365.71,365.82,365.21,365.23,35575.0
2018-09-20 15:20:00,365.2,365.6,365.07,365.54,34357.0,365.2,365.6,365.07,365.54,34357.0
2018-09-20 15:25:00,365.45,365.9,365.26,365.9,31670.0,365.45,365.9,365.26,365.9,31670.0
2018-09-20 15:30:00,365.89,365.92,365.57,365.63,48058.0,365.89,365.92,365.57,365.63,48058.0
2018-09-20 15:35:00,365.66,365.81,365.39,365.68,51643.0,365.66,365.81,365.39,365.68,51643.0
2018-09-20 15:40:00,365.58,365.61,365.12,365.19,49040.0,365.58,365.61,365.12,365.19,49040.0
2018-09-20 15:45:00,365.21,365.43,365.07,365.38,69372.0,365.21,365.43,365.07,365.38,69372.0
2018-09-20 15:50:00,365.37,365.72,365.11,365.32,107455.0,365.37,365.72,365.11,365.32,107455.0
2018-09-20 15:55:00,365.29,365.54,365.02,365.35,128354.0,365.29,365.54,365.02,365.35,128354.0
2018-09-21 09:30:00,366.47,369.8,366.38,369.39,1007353.0,366.47,369.8,366.38,369.39,1007353.0
2018-09-21 09:35:00,369.52,371.34,369.34,371.26,298839.0,369.52,371.34,369.34,371.26,298839.0
2018-09-21 09:40:00,371.3,372.22,370.11,370.16,229673.0,371.3,372.22,370.11,370.16,229673.0
2018-09-21 09:45:00,370.36,371.32,369.56,371.0,176824.0,370.36,371.32,369.56,371.0,176824.0
2018-09-21 09:50:00,371.13,371.96,369.79,370.31,128860.0,371.13,371.96,369.79,370.31,128860.0
2018-09-21 09:55:00,370.43,371.35,370.02,370.41,99940.0,370.43,371.35,370.02,370.41,99940.0
2018-09-21 10:00:00,370.21,370.21,369.08,370.16,112195.0,370.21,370.21,369.08,370.16,112195.0
2018-09-21 10:05:00,370.18,370.92,369.36,370.65,95332.0,370.18,370.92,369.36,370.65,95332.0
2018-09-21 10:10:00,370.6,370.8,369.5,370.27,69182.0,370.6,370.8,369.5,370.27,69182.0
2018-09-21 10:15:00,370.18,370.43,368.42,368.78,91362.0,370.18,370.43,368.42,368.78,91362.0
2018-09-21 10:20:00,368.7,369.27,367.01,368.06,127658.0,368.7,369.27,367.01,368.06,127658.0
2018-09-21 10:25:00,367.92,368.5,367.49,367.81,59874.0,367.92,368.5,367.49,367.81,59874.0
2018-09-21 10:30:00,367.6,367.93,365.81,366.47,109267.0,367.6,367.93,365.81,366.47,109267.0
2018-09-21 10:35:00,366.58,367.84,366.58,367.13,69056.0,366.58,367.84,366.58,367.13,69056.0
2018-09-21 10:40:00,367.06,367.72,366.92,367.56,49406.0,367.06,367.72,366.92,367.56,49406.0
2018-09-21 10:45:00,367.5,368.09,366.7,367.37,48494.0,367.5,368.09,366.7,367.37,48494.0
2018-09-21 10:50:00,367.37,368.08,367.0,367.71,52388.0,367.37,368.08,367.0,367.71,52388.0
2018-09-21 10:55:00,367.49,367.83,367.09,367.29,24489.0,367.49,367.83,367.09,367.29,24489.0
2018-09-21 11:00:00,367.34,367.39,366.29,367.25,49364.0,367.34,367.39,366.29,367.25,49364.0
2018-09-21 11:05:00,367.14,367.33,366.37,366.94,41912.0,367.14,367.33,366.37,366.94,41912.0
2018-09-21 11:10:00,367.0,367.58,366.95,367.08,42834.0,367.0,367.58,366.95,367.08,42834.0
2018-09-21 11:15:00,367.1,367.31,366.89,367.08,20087.0,367.1,367.31,366.89,367.08,20087.0
2018-09-21 11:20:00,367.07,367.64,366.57,367.6,33566.0,367.07,367.64,366.57,367.6,33566.0
2018-09-21 11:25:00,367.71,368.7,367.55,368.6,78145.0,367.71,368.7,367.55,368.6,78145.0
2018-09-21 11:30:00,368.72,368.86,368.05,368.68,41763.0,368.72,368.86,368.05,368.68,41763.0
2018-09-21 11:35:00,368.64,368.71,368.01,368.39,32133.0,368.64,368.71,368.01,368.39,32133.0
2018-09-21 11:40:00,368.43,368.43,367.43,367.75,33388.0,368.43,368.43,367.43,367.75,33388.0
2018-09-21 11:45:00,367.71,368.04,367.64,367.74,20526.0,367.71,368.04,367.64,367.74,20526.0
2018-09-21 11:50:00,367.7,368.3,367.48,368.26,36212.0,367.7,368.3,367.48,368.26,36212.0
2018-09-21 11:55:00,368.28,368.61,367.72,368.16,32197.0,368.28,368.61,367.72,368.16,32197.0
2018-09-21 12:00:00,368.25,368.42,367.72,367.9,22820.0,368.25,368.42,367.72,367.9,22820.0
2018-09-21 12:05:00,367.88,368.51,367.88,368.5,48803.0,367.88,368.51,367.88,368.5,48803.0
2018-09-21 12:10:00,368.45,368.83,368.44,368.54,35903.0,368.45,368.83,368.44,368.54,35903.0
2018-09-21 12:15:00,368.54,368.68,368.13,368.29,23771.0,368.54,368.68,368.13,368.29,23771.0
2018-09-21 12:20:00,368.29,368.29,367.41,367.73,30434.0,368.29,368.29,367.41,367.73,30434.0
2018-09-21 12:25:00,367.73,367.95,367.0,367.05,41848.0,367.73,367.95,367.0,367.05,41848.0
2018-09-21 12:30:00,367.05,367.21,365.61,365.94,98689.0,367.05,367.21,365.61,365.94,98689.0
2018-09-21 12:35:00,366.03,366.41,365.67,366.16,32225.0,366.03,366.41,365.67,366.16,32225.0
2018-09-21 12:40:00,366.1,366.1,364.72,364.91,93736.0,366.1,366.1,364.72,364.91,93736.0
2018-09-21 12:45:00,364.94,365.45,364.86,365.27,27443.0,364.94,365.45,364.86,365.27,27443.0
2018-09-21 12:50:00,365.29,365.45,364.83,365.01,48222.0,365.29,365.45,364.83,365.01,48222.0
2018-09-21 12:55:00,365.12,365.26,364.86,365.06,18496.0,365.12,365.26,364.86,365.06,18496.0
2018-09-21 13:00:00,365.03,365.33,364.86,365.0,22113.0,365.03,365.33,364.86,365.0,22113.0
2018-09-21 13:05:00,364.96,365.0,364.32,364.69,53651.0,364.96,365.0,364.32,364.69,53651.0
2018-09-21 13:10:00,364.74,364.75,364.17,364.2,36723.0,364.74,364.75,364.17,364.2,36723.0
2018-09-21 13:15:00,364.27,364.52,364.01,364.07,32499.0,364.27,364.52,364.01,364.07,32499.0
2018-09-21 13:20:00,364.0,364.22,363.62,363.78,51876.0,364.0,364.22,363.62,363.78,51876.0
2018-09-21 13:25:00,363.68,363.97,363.43,363.71,47878.0,363.68,363.97,363.43,363.71,47878.0
2018-09-21 13:30:00,363.68,364.63,363.68,364.35,57016.0,363.68,364.63,363.68,364.35,57016.0
2018-09-21 13:35:00,364.36,364.36,363.7,364.07,45184.0,364.36,364.36,363.7,364.07,45184.0
2018-09-21 13:40:00,364.03,364.67,364.01,364.64,48268.0,364.03,364.67,364.01,364.64,48268.0
2018-09-21 13:45:00,364.67,364.84,364.37,364.47,32106.0,364.67,364.84,364.37,364.47,32106.0
2018-09-21 13:50:00,364.5,364.65,364.36,364.57,16511.0,364.5,364.65,364.36,364.57,16511.0
2018-09-21 13:55:00,364.61,364.94,364.46,364.74,28900.0,364.61,364.94,364.46,364.74,28900.0
2018-09-21 14:00:00,364.84,365.34,364.84,365.24,53121.0,364.84,365.34,364.84,365.24,53121.0
2018-09-21 14:05:00,365.18,365.78,365.13,365.62,68118.0,365.18,365.78,365.13,365.62,68118.0
2018-09-21 14:10:00,365.55,365.78,364.23,364.33,56724.0,365.55,365.78,364.23,364.33,56724.0
2018-09-21 14:15:00,364.3,364.83,364.29,364.5,33446.0,364.3,364.83,364.29,364.5,33446.0
2018-09-21 14:20:00,364.5,364.91,364.19,364.33,36746.0,364.5,364.91,364.19,364.33,36746.0
2018-09-21 14:25:00,364.42,364.42,364.0,364.33,39664.0,364.42,364.42,364.0,364.33,39664.0
2018-09-21 14:30:00,364.33,364.36,364.0,364.27,22898.0,364.33,364.36,364.0,364.27,22898.0
2018-09-21 14:35:00,364.22,364.58,364.03,364.09,39638.0,364.22,364.58,364.03,364.09,39638.0
2018-09-21 14:40:00,364.12,364.14,363.39,363.41,45192.0,364.12,364.14,363.39,363.41,45192.0
2018-09-21 14:45:00,363.46,363.93,363.45,363.76,27874.0,363.46,363.93,363.45,363.76,27874.0
2018-09-21 14:50:00,363.65,363.94,363.36,363.42,37130.0,363.65,363.94,363.36,363.42,37130.0
2018-09-21 14:55:00,363.42,363.43,362.64,362.9,88551.0,363.42,363.43,362.64,362.9,88551.0
2018-09-21 15:00:00,362.88,363.01,362.4,362.47,42784.0,362.88,363.01,362.4,362.47,42784.0
2018-09-21 15:05:00,362.5,363.0,362.35,362.8,75204.0,362.5,363.0,362.35,362.8,75204.0
2018-09-21 15:10:00,362.85,362.91,362.54,362.63,42746.0,362.85,362.91,362.54,362.63,42746.0
2018-09-21 15:15:00,362.69,362.76,361.82,361.82,93900.0,362.69,362.76,361.82,361.82,93900.0
2018-09-21 15:20:00,361.84,362.13,361.34,362.13,96402.0,361.84,362.13,361.34,362.13,96402.0
2018-09-21 15:25:00,362.1,362.46,362.09,362.42,55452.0,362.1,362.46,362.09,362.42,55452.0
2018-09-21 15:30:00,362.46,362.56,361.58,361.62,68688.0,362.46,362.56,361.58,361.62,68688.0
2018-09-21 15:35:00,361.62,361.95,360.8,361.88,127724.0,361.62,361.95,360.8,361.88,127724.0
2018-09-21 15:40:00,361.91,362.45,361.58,362.25,101167.0,361.91,362.45,361.58,362.25,101167.0
2018-09-21 15:45:00,362.29,363.88,362.29,363.71,185314.0,362.29,363.88,362.29,363.71,185314.0
2018-09-21 15:50:00,363.68,363.78,361.73,361.74,159955.0,363.68,363.78,361.73,361.74,159955.0
2018-09-21 15:55:00,361.73,361.82,360.74,360.98,410809.0,361.73,361.82,360.74,360.98,410809.0
2018-09-24 09:30:00,359.0,359.87,354.33,356.91,353444.0,359.0,359.87,354.33,356.91,353444.0
2018-09-24 09:35:00,356.88,362.38,356.26,362.0,175434.0,356.88,362.38,356.26,362.0,175434.0
2018-09-24 09:40:00,362.18,363.0,360.04,362.56,183760.0,362.18,363.0,360.04,362.56,183760.0
2018-09-24 09:45:00,362.72,364.5,362.01,362.46,150484.0,362.72,364.5,362.01,362.46,150484.0
2018-09-24 09:50:00,362.52,364.5,362.21,364.16,106886.0,362.52,364.5,362.21,364.16,106886.0
2018-09-24 09:55:00,364.36,366.97,364.19,366.01,210037.0,364.36,366.97,364.19,366.01,210037.0
2018-09-24 10:00:00,366.24,367.0,365.06,366.7,165641.0,366.24,367.0,365.06,366.7,165641.0
2018-09-24 10:05:00,366.81,368.5,366.46,367.92,218709.0,366.81,368.5,366.46,367.92,218709.0
2018-09-24 10:10:00,367.77,368.85,367.02,368.77,155204.0,367.77,368.85,367.02,368.77,155204.0
2018-09-24 10:15:00,368.75,368.88,367.06,367.06,96996.0,368.75,368.88,367.06,367.06,96996.0
2018-09-24 10:20:00,367.01,367.84,366.8,367.52,95128.0,367.01,367.84,366.8,367.52,95128.0
2018-09-24 10:25:00,367.47,368.85,367.35,368.37,110213.0,367.47,368.85,367.35,368.37,110213.0
2018-09-24 10:30:00,368.57,370.0,367.87,369.42,225020.0,368.57,370.0,367.87,369.42,225020.0
2018-09-24 10:35:00,369.52,370.16,368.3,368.55,110397.0,369.52,370.16,368.3,368.55,110397.0
2018-09-24 10:40:00,368.69,369.45,367.76,368.99,104141.0,368.69,369.45,367.76,368.99,104141.0
2018-09-24 10:45:00,368.99,369.57,368.33,368.72,77984.0,368.99,369.57,368.33,368.72,77984.0
2018-09-24 10:50:00,368.62,369.0,367.9,368.0,47667.0,368.62,369.0,367.9,368.0,47667.0
2018-09-24 10:55:00,367.98,369.33,367.88,369.25,69197.0,367.98,369.33,367.88,369.25,69197.0
2018-09-24 11:00:00,369.25,369.73,368.61,369.56,66181.0,369.25,369.73,368.61,369.56,66181.0
2018-09-24 11:05:00,369.64,369.73,368.83,368.9,55374.0,369.64,369.73,368.83,368.9,55374.0
2018-09-24 11:10:00,368.84,369.44,368.2,369.28,50279.0,368.84,369.44,368.2,369.28,50279.0
2018-09-24 11:15:00,369.45,370.99,369.17,370.99,140794.0,369.45,370.99,369.17,370.99,140794.0
2018-09-24 11:20:00,371.0,371.95,370.5,371.7,169844.0,371.0,371.95,370.5,371.7,169844.0
2018-09-24 11:25:00,371.78,372.18,371.4,371.84,151544.0,371.78,372.18,371.4,371.84,151544.0
2018-09-24 11:30:00,371.85,372.55,371.8,372.51,181481.0,371.85,372.55,371.8,372.51,181481.0
2018-09-24 11:35:00,372.44,372.67,371.51,371.93,104875.0,372.44,372.67,371.51,371.93,104875.0
2018-09-24 11:40:00,371.95,372.85,371.68,372.83,93500.0,371.95,372.85,371.68,372.83,93500.0
2018-09-24 11:45:00,372.78,373.0,372.02,372.26,82565.0,372.78,373.0,372.02,372.26,82565.0
2018-09-24 11:50:00,372.15,373.62,372.1,373.51,109371.0,372.15,373.62,372.1,373.51,109371.0
2018-09-24 11:55:00,373.52,373.61,372.93,373.43,80265.0,373.52,373.61,372.93,373.43,80265.0
2018-09-24 12:00:00,373.44,373.64,372.6,372.6,67888.0,373.44,373.64,372.6,372.6,67888.0
2018-09-24 12:05:00,372.63,373.34,371.1,371.4,100368.0,372.63,373.34,371.1,371.4,100368.0
2018-09-24 12:10:00,371.6,371.98,371.1,371.7,54176.0,371.6,371.98,371.1,371.7,54176.0
2018-09-24 12:15:00,371.6,371.97,370.81,371.06,68643.0,371.6,371.97,370.81,371.06,68643.0
2018-09-24 12:20:00,370.97,371.57,370.8,371.35,42188.0,370.97,371.57,370.8,371.35,42188.0
2018-09-24 12:25:00,371.21,371.34,370.8,371.19,39940.0,371.21,371.34,370.8,371.19,39940.0
2018-09-24 12:30:00,371.19,371.3,370.58,370.79,46350.0,371.19,371.3,370.58,370.79,46350.0
2018-09-24 12:35:00,370.83,371.2,370.66,370.95,54921.0,370.83,371.2,370.66,370.95,54921.0
2018-09-24 12:40:00,370.87,371.89,370.64,371.77,73096.0,370.87,371.89,370.64,371.77,73096.0
2018-09-24 12:45:00,371.89,373.16,371.84,372.81,73314.0,371.89,373.16,371.84,372.81,73314.0
2018-09-24 12:50:00,372.9,373.05,371.83,372.05,51277.0,372.9,373.05,371.83,372.05,51277.0
2018-09-24 12:55:00,371.89,372.25,371.51,372.24,35986.0,371.89,372.25,371.51,372.24,35986.0
2018-09-24 13:00:00,372.12,372.49,371.29,371.29,37640.0,372.12,372.49,371.29,371.29,37640.0
2018-09-24 13:05:00,371.31,371.94,371.28,371.8,21595.0,371.31,371.94,371.28,371.8,21595.0
2018-09-24 13:10:00,371.88,372.62,371.74,372.36,32867.0,371.88,372.62,371.74,372.36,32867.0
2018-09-24 13:15:00,372.4,372.85,372.16,372.56,41225.0,372.4,372.85,372.16,372.56,41225.0
2018-09-24 13:20:00,372.5,372.74,372.19,372.57,40122.0,372.5,372.74,372.19,372.57,40122.0
2018-09-24 13:25:00,372.51,372.51,371.73,371.73,16443.0,372.51,372.51,371.73,371.73,16443.0
2018-09-24 13:30:00,371.88,372.22,371.81,372.13,24375.0,371.88,372.22,371.81,372.13,24375.0
2018-09-24 13:35:00,372.22,372.24,371.58,371.93,39011.0,372.22,372.24,371.58,371.93,39011.0
2018-09-24 13:40:00,371.81,372.39,371.81,372.16,62032.0,371.81,372.39,371.81,372.16,62032.0
2018-09-24 13:45:00,372.3,372.33,371.6,371.71,32143.0,372.3,372.33,371.6,371.71,32143.0
2018-09-24 13:50:00,371.65,371.81,371.4,371.71,36438.0,371.65,371.81,371.4,371.71,36438.0
2018-09-24 13:55:00,371.72,372.13,371.53,371.84,35009.0,371.72,372.13,371.53,371.84,35009.0
2018-09-24 14:00:00,371.81,372.3,371.3,371.48,45209.0,371.81,372.3,371.3,371.48,45209.0
2018-09-24 14:05:00,371.43,371.59,371.11,371.44,31314.0,371.43,371.59,371.11,371.44,31314.0
2018-09-24 14:10:00,371.5,371.5,370.88,371.1,62423.0,371.5,371.5,370.88,371.1,62423.0
2018-09-24 14:15:00,371.19,371.19,370.93,371.05,46670.0,371.19,371.19,370.93,371.05,46670.0
2018-09-24 14:20:00,371.05,371.14,370.35,370.46,47542.0,371.05,371.14,370.35,370.46,47542.0
2018-09-24 14:25:00,370.33,370.63,369.7,369.9,90133.0,370.33,370.63,369.7,369.9,90133.0
2018-09-24 14:30:00,369.79,370.0,368.77,369.35,125385.0,369.79,370.0,368.77,369.35,125385.0
2018-09-24 14:35:00,369.27,369.68,368.56,369.55,96556.0,369.27,369.68,368.56,369.55,96556.0
2018-09-24 14:40:00,369.62,369.7,368.92,369.1,87948.0,369.62,369.7,368.92,369.1,87948.0
2018-09-24 14:45:00,369.08,369.44,368.79,369.01,61755.0,369.08,369.44,368.79,369.01,61755.0
2018-09-24 14:50:00,369.09,369.59,368.71,368.97,49860.0,369.09,369.59,368.71,368.97,49860.0
2018-09-24 14:55:00,369.07,369.07,368.39,368.9,55286.0,369.07,369.07,368.39,368.9,55286.0
2018-09-24 15:00:00,368.95,369.23,368.63,369.12,44996.0,368.95,369.23,368.63,369.12,44996.0
2018-09-24 15:05:00,369.11,369.44,368.8,369.24,54650.0,369.11,369.44,368.8,369.24,54650.0
2018-09-24 15:10:00,369.31,370.0,369.3,369.32,71393.0,369.31,370.0,369.3,369.32,71393.0
2018-09-24 15:15:00,369.3,369.42,368.9,369.08,47223.0,369.3,369.42,368.9,369.08,47223.0
2018-09-24 15:20:00,369.11,369.3,368.96,369.15,48987.0,369.11,369.3,368.96,369.15,48987.0
2018-09-24 15:25:00,369.18,369.29,368.61,368.7,57476.0,369.18,369.29,368.61,368.7,57476.0
2018-09-24 15:30:00,368.7,368.82,367.77,368.6,141585.0,368.7,368.82,367.77,368.6,141585.0
2018-09-24 15:35:00,368.53,369.26,368.28,369.24,63192.0,368.53,369.26,368.28,369.24,63192.0
2018-09-24 15:40:00,369.2,369.89,369.17,369.79,45415.0,369.2,369.89,369.17,369.79,45415.0
2018-09-24 15:45:00,369.84,369.84,368.5,368.55,84761.0,369.84,369.84,368.5,368.55,84761.0
2018-09-24 15:50:00,368.62,369.4,368.62,369.31,74800.0,368.62,369.4,368.62,369.31,74800.0
2018-09-24 15:55:00,369.35,369.98,369.32,369.59,224022.0,369.35,369.98,369.32,369.59,224022.0
2018-09-25 09:30:00,370.1,370.23,366.27,366.66,318099.0,370.1,370.23,366.27,366.66,318099.0
2018-09-25 09:35:00,366.84,371.1,366.5,370.37,225664.0,366.84,371.1,366.5,370.37,225664.0
2018-09-25 09:40:00,370.35,371.34,367.55,368.07,215727.0,370.35,371.34,367.55,368.07,215727.0
2018-09-25 09:45:00,368.13,368.94,366.8,368.14,127084.0,368.13,368.94,366.8,368.14,127084.0
2018-09-25 09:50:00,368.21,369.95,367.79,368.01,130660.0,368.21,369.95,367.79,368.01,130660.0
2018-09-25 09:55:00,368.14,369.47,367.87,368.6,126446.0,368.14,369.47,367.87,368.6,126446.0
2018-09-25 10:00:00,368.59,369.41,368.01,368.5,97279.0,368.59,369.41,368.01,368.5,97279.0
2018-09-25 10:05:00,368.5,368.7,366.45,366.85,113355.0,368.5,368.7,366.45,366.85,113355.0
2018-09-25 10:10:00,366.75,367.03,365.4,365.72,144458.0,366.75,367.03,365.4,365.72,144458.0
2018-09-25 10:15:00,365.81,366.81,365.26,366.54,108989.0,365.81,366.81,365.26,366.54,108989.0
2018-09-25 10:20:00,366.33,366.68,364.64,364.97,138877.0,366.33,366.68,364.64,364.97,138877.0
2018-09-25 10:25:00,365.07,366.2,364.49,365.97,93479.0,365.07,366.2,364.49,365.97,93479.0
2018-09-25 10:30:00,365.77,366.69,365.74,366.33,75906.0,365.77,366.69,365.74,366.33,75906.0
2018-09-25 10:35:00,366.29,366.78,365.81,366.69,49350.0,366.29,366.78,365.81,366.69,49350.0
2018-09-25 10:40:00,366.77,367.64,366.71,367.05,81930.0,366.77,367.64,366.71,367.05,81930.0
2018-09-25 10:45:00,367.07,367.75,366.15,366.86,85309.0,367.07,367.75,366.15,366.86,85309.0
2018-09-25 10:50:00,366.68,367.35,366.42,366.85,60660.0,366.68,367.35,366.42,366.85,60660.0
2018-09-25 10:55:00,366.8,367.07,365.48,365.75,75447.0,366.8,367.07,365.48,365.75,75447.0
2018-09-25 11:00:00,365.52,366.43,365.33,366.28,57568.0,365.52,366.43,365.33,366.28,57568.0
2018-09-25 11:05:00,366.29,367.24,366.25,366.86,55285.0,366.29,367.24,366.25,366.86,55285.0
2018-09-25 11:10:00,366.91,367.8,366.83,367.77,86825.0,366.91,367.8,366.83,367.77,86825.0
2018-09-25 11:15:00,367.8,368.18,367.58,367.93,51286.0,367.8,368.18,367.58,367.93,51286.0
2018-09-25 11:20:00,367.89,367.91,367.07,367.16,41669.0,367.89,367.91,367.07,367.16,41669.0
2018-09-25 11:25:00,367.12,367.95,367.12,367.75,28982.0,367.12,367.95,367.12,367.75,28982.0
2018-09-25 11:30:00,367.7,368.1,367.41,367.83,29743.0,367.7,368.1,367.41,367.83,29743.0
2018-09-25 11:35:00,367.8,367.98,367.37,367.48,22976.0,367.8,367.98,367.37,367.48,22976.0
2018-09-25 11:40:00,367.46,367.81,367.4,367.69,13586.0,367.46,367.81,367.4,367.69,13586.0
2018-09-25 11:45:00,367.6,367.61,367.31,367.38,18594.0,367.6,367.61,367.31,367.38,18594.0
2018-09-25 11:50:00,367.34,367.74,367.34,367.45,31497.0,367.34,367.74,367.34,367.45,31497.0
2018-09-25 11:55:00,367.49,367.6,367.3,367.45,25953.0,367.49,367.6,367.3,367.45,25953.0
2018-09-25 12:00:00,367.51,367.95,367.33,367.78,19621.0,367.51,367.95,367.33,367.78,19621.0
2018-09-25 12:05:00,367.75,368.8,367.64,368.75,62466.0,367.75,368.8,367.64,368.75,62466.0
2018-09-25 12:10:00,368.8,369.0,368.56,368.9,48142.0,368.8,369.0,368.56,368.9,48142.0
2018-09-25 12:15:00,368.79,368.84,367.82,368.0,57465.0,368.79,368.84,367.82,368.0,57465.0
2018-09-25 12:20:00,368.0,368.34,367.89,368.3,21839.0,368.0,368.34,367.89,368.3,21839.0
2018-09-25 12:25:00,368.31,368.31,367.64,367.9,13886.0,368.31,368.31,367.64,367.9,13886.0
2018-09-25 12:30:00,367.94,367.94,367.3,367.45,17301.0,367.94,367.94,367.3,367.45,17301.0
2018-09-25 12:35:00,367.42,367.54,367.0,367.38,29744.0,367.42,367.54,367.0,367.38,29744.0
2018-09-25 12:40:00,367.38,367.65,367.09,367.29,18145.0,367.38,367.65,367.09,367.29,18145.0
2018-09-25 12:45:00,367.29,367.35,367.03,367.22,19010.0,367.29,367.35,367.03,367.22,19010.0
2018-09-25 12:50:00,367.25,367.9,366.92,367.89,34420.0,367.25,367.9,366.92,367.89,34420.0
2018-09-25 12:55:00,367.94,368.04,367.65,367.75,25852.0,367.94,368.04,367.65,367.75,25852.0
2018-09-25 13:00:00,367.67,368.2,367.56,367.9,29129.0,367.67,368.2,367.56,367.9,29129.0
2018-09-25 13:05:00,367.9,368.25,367.81,367.86,51199.0,367.9,368.25,367.81,367.86,51199.0
2018-09-25 13:10:00,367.71,367.84,367.07,367.68,24053.0,367.71,367.84,367.07,367.68,24053.0
2018-09-25 13:15:00,367.85,367.85,367.39,367.56,17536.0,367.85,367.85,367.39,367.56,17536.0
2018-09-25 13:20:00,367.64,367.95,367.43,367.9,13250.0,367.64,367.95,367.43,367.9,13250.0
2018-09-25 13:25:00,367.97,368.01,367.62,367.84,10916.0,367.97,368.01,367.62,367.84,10916.0
2018-09-25 13:30:00,367.74,367.74,367.41,367.65,10262.0,367.74,367.74,367.41,367.65,10262.0
2018-09-25 13:35:00,367.5,367.65,367.37,367.48,21411.0,367.5,367.65,367.37,367.48,21411.0
2018-09-25 13:40:00,367.49,367.5,366.77,367.27,65076.0,367.49,367.5,366.77,367.27,65076.0
2018-09-25 13:45:00,367.16,367.43,366.9,367.31,22862.0,367.16,367.43,366.9,367.31,22862.0
2018-09-25 13:50:00,367.31,367.43,367.09,367.31,21975.0,367.31,367.43,367.09,367.31,21975.0
2018-09-25 13:55:00,367.31,367.58,367.31,367.54,31100.0,367.31,367.58,367.31,367.54,31100.0
2018-09-25 14:00:00,367.53,367.58,367.24,367.25,17217.0,367.53,367.58,367.24,367.25,17217.0
2018-09-25 14:05:00,367.26,367.69,367.12,367.55,22328.0,367.26,367.69,367.12,367.55,22328.0
2018-09-25 14:10:00,367.6,368.2,367.49,368.09,47518.0,367.6,368.2,367.49,368.09,47518.0
2018-09-25 14:15:00,368.04,368.14,367.62,367.69,33408.0,368.04,368.14,367.62,367.69,33408.0
2018-09-25 14:20:00,367.69,368.34,367.62,368.26,22671.0,367.69,368.34,367.62,368.26,22671.0
2018-09-25 14:25:00,368.32,368.85,368.13,368.81,35704.0,368.32,368.85,368.13,368.81,35704.0
2018-09-25 14:30:00,368.76,368.85,368.36,368.43,39974.0,368.76,368.85,368.36,368.43,39974.0
2018-09-25 14:35:00,368.46,368.6,368.26,368.32,23568.0,368.46,368.6,368.26,368.32,23568.0
2018-09-25 14:40:00,368.25,368.45,368.07,368.36,13401.0,368.25,368.45,368.07,368.36,13401.0
2018-09-25 14:45:00,368.43,368.6,368.19,368.47,29630.0,368.43,368.6,368.19,368.47,29630.0
2018-09-25 14:50:00,368.44,369.25,368.43,369.22,43761.0,368.44,369.25,368.43,369.22,43761.0
2018-09-25 14:55:00,369.25,370.41,369.21,370.14,114710.0,369.25,370.41,369.21,370.14,114710.0
2018-09-25 15:00:00,370.17,370.2,369.12,369.58,85357.0,370.17,370.2,369.12,369.58,85357.0
2018-09-25 15:05:00,369.56,370.0,369.4,369.95,46988.0,369.56,370.0,369.4,369.95,46988.0
2018-09-25 15:10:00,369.95,370.14,369.53,369.91,52024.0,369.95,370.14,369.53,369.91,52024.0
2018-09-25 15:15:00,369.85,369.87,369.34,369.46,44237.0,369.85,369.87,369.34,369.46,44237.0
2018-09-25 15:20:00,369.49,369.97,369.45,369.8,37949.0,369.49,369.97,369.45,369.8,37949.0
2018-09-25 15:25:00,369.65,369.88,369.6,369.81,41343.0,369.65,369.88,369.6,369.81,41343.0
2018-09-25 15:30:00,369.78,370.1,369.65,369.69,59287.0,369.78,370.1,369.65,369.69,59287.0
2018-09-25 15:35:00,369.78,369.91,369.66,369.8,78960.0,369.78,369.91,369.66,369.8,78960.0
2018-09-25 15:40:00,369.8,370.07,369.72,369.82,126863.0,369.8,370.07,369.72,369.82,126863.0
2018-09-25 15:45:00,369.82,369.92,369.5,369.76,134292.0,369.82,369.92,369.5,369.76,134292.0
2018-09-25 15:50:00,369.72,369.74,369.08,369.09,61339.0,369.72,369.74,369.08,369.09,61339.0
2018-09-25 15:55:00,369.16,369.44,369.0,369.3,127735.0,369.16,369.44,369.0,369.3,127735.0
2018-09-26 09:30:00,373.35,375.26,372.11,374.42,494155.0,373.35,375.26,372.11,374.42,494155.0
2018-09-26 09:35:00,374.31,376.25,370.88,372.0,504302.0,374.31,376.25,370.88,372.0,504302.0
2018-09-26 09:40:00,372.13,374.75,371.84,373.87,210809.0,372.13,374.75,371.84,373.87,210809.0
2018-09-26 09:45:00,373.73,374.65,372.65,374.58,170888.0,373.73,374.65,372.65,374.58,170888.0
2018-09-26 09:50:00,374.48,375.84,373.88,374.8,217252.0,374.48,375.84,373.88,374.8,217252.0
2018-09-26 09:55:00,374.84,375.19,374.02,374.59,90578.0,374.84,375.19,374.02,374.59,90578.0
2018-09-26 10:00:00,374.7,376.73,374.61,376.48,249867.0,374.7,376.73,374.61,376.48,249867.0
2018-09-26 10:05:00,376.39,376.91,375.42,375.74,203146.0,376.39,376.91,375.42,375.74,203146.0
2018-09-26 10:10:00,375.64,375.64,372.99,374.18,199083.0,375.64,375.64,372.99,374.18,199083.0
2018-09-26 10:15:00,374.21,374.7,373.31,374.36,83648.0,374.21,374.7,373.31,374.36,83648.0
2018-09-26 10:20:00,374.25,375.85,373.88,375.53,119077.0,374.25,375.85,373.88,375.53,119077.0
2018-09-26 10:25:00,375.5,376.08,375.34,375.74,126499.0,375.5,376.08,375.34,375.74,126499.0
2018-09-26 10:30:00,375.72,376.45,375.52,375.99,103334.0,375.72,376.45,375.52,375.99,103334.0
2018-09-26 10:35:00,375.99,377.0,375.86,376.79,237885.0,375.99,377.0,375.86,376.79,237885.0
2018-09-26 10:40:00,376.82,377.8,376.54,376.87,233070.0,376.82,377.8,376.54,376.87,233070.0
2018-09-26 10:45:00,376.96,377.37,375.68,375.99,121590.0,376.96,377.37,375.68,375.99,121590.0
2018-09-26 10:50:00,375.98,375.99,374.76,375.94,174464.0,375.98,375.99,374.76,375.94,174464.0
2018-09-26 10:55:00,375.91,376.5,375.69,376.3,82307.0,375.91,376.5,375.69,376.3,82307.0
2018-09-26 11:00:00,376.26,377.03,376.23,376.75,70919.0,376.26,377.03,376.23,376.75,70919.0
2018-09-26 11:05:00,376.75,377.11,375.42,375.61,125126.0,376.75,377.11,375.42,375.61,125126.0
2018-09-26 11:10:00,375.63,376.0,375.3,375.91,58006.0,375.63,376.0,375.3,375.91,58006.0
2018-09-26 11:15:00,375.92,376.97,375.91,376.8,76776.0,375.92,376.97,375.91,376.8,76776.0
2018-09-26 11:20:00,376.87,377.1,375.84,376.43,70317.0,376.87,377.1,375.84,376.43,70317.0
2018-09-26 11:25:00,376.44,377.88,376.15,377.88,112482.0,376.44,377.88,376.15,377.88,112482.0
2018-09-26 11:30:00,377.82,378.08,377.13,377.36,123103.0,377.82,378.08,377.13,377.36,123103.0
2018-09-26 11:35:00,377.31,377.82,376.6,377.17,104691.0,377.31,377.82,376.6,377.17,104691.0
2018-09-26 11:40:00,377.11,377.95,376.94,377.95,77115.0,377.11,377.95,376.94,377.95,77115.0
2018-09-26 11:45:00,377.86,378.47,377.8,378.11,130525.0,377.86,378.47,377.8,378.11,130525.0
2018-09-26 11:50:00,378.11,378.73,377.76,378.58,121052.0,378.11,378.73,377.76,378.58,121052.0
2018-09-26 11:55:00,378.61,378.85,378.08,378.48,90344.0,378.61,378.85,378.08,378.48,90344.0
2018-09-26 12:00:00,378.63,378.73,377.56,377.83,105898.0,378.63,378.73,377.56,377.83,105898.0
2018-09-26 12:05:00,377.84,378.3,377.55,377.84,55043.0,377.84,378.3,377.55,377.84,55043.0
2018-09-26 12:10:00,377.73,379.19,377.53,379.16,148271.0,377.73,379.19,377.53,379.16,148271.0
2018-09-26 12:15:00,379.16,379.47,378.7,378.77,130707.0,379.16,379.47,378.7,378.77,130707.0
2018-09-26 12:20:00,378.78,379.61,378.76,379.04,88195.0,378.78,379.61,378.76,379.04,88195.0
2018-09-26 12:25:00,378.97,379.2,378.56,379.05,72983.0,378.97,379.2,378.56,379.05,72983.0
2018-09-26 12:30:00,379.12,379.32,378.64,378.7,51848.0,379.12,379.32,378.64,378.7,51848.0
2018-09-26 12:35:00,378.58,378.58,376.4,376.97,166742.0,378.58,378.58,376.4,376.97,166742.0
2018-09-26 12:40:00,376.88,378.0,376.78,377.86,77558.0,376.88,378.0,376.78,377.86,77558.0
2018-09-26 12:45:00,377.88,378.16,377.24,378.03,60061.0,377.88,378.16,377.24,378.03,60061.0
2018-09-26 12:50:00,377.96,377.97,376.95,377.75,52957.0,377.96,377.97,376.95,377.75,52957.0
2018-09-26 12:55:00,377.71,377.86,377.38,377.68,24085.0,377.71,377.86,377.38,377.68,24085.0
2018-09-26 13:00:00,377.8,378.25,377.63,378.13,58074.0,377.8,378.25,377.63,378.13,58074.0
2018-09-26 13:05:00,378.12,378.38,377.86,378.12,45427.0,378.12,378.38,377.86,378.12,45427.0
2018-09-26 13:10:00,378.17,379.05,378.15,378.95,86533.0,378.17,379.05,378.15,378.95,86533.0
2018-09-26 13:15:00,378.95,379.53,378.83,379.09,104204.0,378.95,379.53,378.83,379.09,104204.0
2018-09-26 13:20:00,379.08,379.4,378.77,379.33,73814.0,379.08,379.4,378.77,379.33,73814.0
2018-09-26 13:25:00,379.31,379.31,378.82,378.87,25439.0,379.31,379.31,378.82,378.87,25439.0
2018-09-26 13:30:00,378.86,379.09,378.32,379.04,53875.0,378.86,379.09,378.32,379.04,53875.0
2018-09-26 13:35:00,379.04,379.45,378.69,378.79,61516.0,379.04,379.45,378.69,378.79,61516.0
2018-09-26 13:40:00,378.8,379.35,378.74,379.27,42645.0,378.8,379.35,378.74,379.27,42645.0
2018-09-26 13:45:00,379.27,379.5,379.0,379.16,57065.0,379.27,379.5,379.0,379.16,57065.0
2018-09-26 13:50:00,379.16,379.44,378.79,378.9,53184.0,379.16,379.44,378.79,378.9,53184.0
2018-09-26 13:55:00,378.86,379.84,378.85,379.59,92050.0,378.86,379.84,378.85,379.59,92050.0
2018-09-26 14:00:00,379.51,381.61,379.51,380.94,396306.0,379.51,381.61,379.51,380.94,396306.0
2018-09-26 14:05:00,380.81,381.88,380.51,381.79,239301.0,380.81,381.88,380.51,381.79,239301.0
2018-09-26 14:10:00,381.8,381.97,380.55,380.84,139091.0,381.8,381.97,380.55,380.84,139091.0
2018-09-26 14:15:00,380.84,382.0,380.74,381.19,159567.0,380.84,382.0,380.74,381.19,159567.0
2018-09-26 14:20:00,381.25,381.32,380.54,380.69,107125.0,381.25,381.32,380.54,380.69,107125.0
2018-09-26 14:25:00,380.67,381.2,380.22,381.12,106681.0,380.67,381.2,380.22,381.12,106681.0
2018-09-26 14:30:00,381.13,381.84,380.72,380.75,109491.0,381.13,381.84,380.72,380.75,109491.0
2018-09-26 14:35:00,380.82,381.12,380.21,380.94,92935.0,380.82,381.12,380.21,380.94,92935.0
2018-09-26 14:40:00,381.1,381.31,379.85,379.98,74131.0,381.1,381.31,379.85,379.98,74131.0
2018-09-26 14:45:00,379.83,380.91,379.64,380.24,103198.0,379.83,380.91,379.64,380.24,103198.0
2018-09-26 14:50:00,380.28,381.0,380.23,380.48,74386.0,380.28,381.0,380.23,380.48,74386.0
2018-09-26 14:55:00,380.38,380.97,380.34,380.93,57967.0,380.38,380.97,380.34,380.93,57967.0
2018-09-26 15:00:00,380.97,381.0,379.72,380.79,102574.0,380.97,381.0,379.72,380.79,102574.0
2018-09-26 15:05:00,380.7,380.89,378.75,379.65,149834.0,380.7,380.89,378.75,379.65,149834.0
2018-09-26 15:10:00,379.74,380.5,379.6,380.37,78599.0,379.74,380.5,379.6,380.37,78599.0
2018-09-26 15:15:00,380.37,380.88,380.21,380.87,72034.0,380.37,380.88,380.21,380.87,72034.0
2018-09-26 15:20:00,380.86,381.3,380.54,381.01,108839.0,380.86,381.3,380.54,381.01,108839.0
2018-09-26 15:25:00,381.01,381.74,381.0,381.29,116198.0,381.01,381.74,381.0,381.29,116198.0
2018-09-26 15:30:00,381.28,381.28,380.28,380.95,104381.0,381.28,381.28,380.28,380.95,104381.0
2018-09-26 15:35:00,380.83,381.0,378.75,379.55,163602.0,380.83,381.0,378.75,379.55,163602.0
2018-09-26 15:40:00,379.59,380.05,378.16,378.2,154296.0,379.59,380.05,378.16,378.2,154296.0
2018-09-26 15:45:00,378.29,378.44,376.89,377.05,245489.0,378.29,378.44,376.89,377.05,245489.0
2018-09-26 15:50:00,377.14,378.52,377.02,377.57,184285.0,377.14,378.52,377.02,377.57,184285.0
2018-09-26 15:55:00,377.63,378.45,377.26,378.0,192022.0,377.63,378.45,377.26,378.0,192022.0
2018-09-27 09:30:00,379.97,380.0,376.0,377.03,577999.0,379.97,380.0,376.0,377.03,577999.0
2018-09-27 09:35:00,376.92,379.1,376.4,379.05,287056.0,376.92,379.1,376.4,379.05,287056.0
2018-09-27 09:40:00,378.93,380.9,378.9,380.65,295941.0,378.93,380.9,378.9,380.65,295941.0
2018-09-27 09:45:00,380.53,380.9,378.29,379.83,191136.0,380.53,380.9,378.29,379.83,191136.0
2018-09-27 09:50:00,379.83,380.1,378.46,378.5,114326.0,379.83,380.1,378.46,378.5,114326.0
2018-09-27 09:55:00,378.57,379.47,378.29,378.89,157188.0,378.57,379.47,378.29,378.89,157188.0
2018-09-27 10:00:00,378.99,381.3,378.99,380.19,241890.0,378.99,381.3,378.99,380.19,241890.0
2018-09-27 10:05:00,380.25,381.86,379.75,381.85,116710.0,380.25,381.86,379.75,381.85,116710.0
2018-09-27 10:10:00,381.81,381.82,380.21,380.37,86546.0,381.81,381.82,380.21,380.37,86546.0
2018-09-27 10:15:00,380.48,381.45,380.32,381.11,75606.0,380.48,381.45,380.32,381.11,75606.0
2018-09-27 10:20:00,381.06,381.68,380.43,380.5,78732.0,381.06,381.68,380.43,380.5,78732.0
2018-09-27 10:25:00,380.52,380.58,379.66,380.39,101337.0,380.52,380.58,379.66,380.39,101337.0
2018-09-27 10:30:00,380.39,380.8,380.32,380.67,62479.0,380.39,380.8,380.32,380.67,62479.0
2018-09-27 10:35:00,380.8,380.88,379.54,380.12,82464.0,380.8,380.88,379.54,380.12,82464.0
2018-09-27 10:40:00,380.03,380.23,378.95,379.72,69136.0,380.03,380.23,378.95,379.72,69136.0
2018-09-27 10:45:00,379.65,379.89,379.3,379.68,38513.0,379.65,379.89,379.3,379.68,38513.0
2018-09-27 10:50:00,379.75,380.35,379.47,379.63,50536.0,379.75,380.35,379.47,379.63,50536.0
2018-09-27 10:55:00,379.61,379.77,379.15,379.55,40591.0,379.61,379.77,379.15,379.55,40591.0
2018-09-27 11:00:00,379.56,380.28,379.32,379.38,52773.0,379.56,380.28,379.32,379.38,52773.0
2018-09-27 11:05:00,379.36,379.46,378.8,378.82,72200.0,379.36,379.46,378.8,378.82,72200.0
2018-09-27 11:10:00,378.91,379.07,378.74,378.75,70130.0,378.91,379.07,378.74,378.75,70130.0
2018-09-27 11:15:00,378.75,379.55,378.75,379.39,56803.0,378.75,379.55,378.75,379.39,56803.0
2018-09-27 11:20:00,379.36,379.63,379.14,379.18,28188.0,379.36,379.63,379.14,379.18,28188.0
2018-09-27 11:25:00,379.31,379.38,378.75,378.75,54303.0,379.31,379.38,378.75,378.75,54303.0
2018-09-27 11:30:00,378.8,379.45,378.64,379.38,46110.0,378.8,379.45,378.64,379.38,46110.0
2018-09-27 11:35:00,379.37,379.55,378.88,378.96,39702.0,379.37,379.55,378.88,378.96,39702.0
2018-09-27 11:40:00,379.02,380.3,378.95,380.0,61161.0,379.02,380.3,378.95,380.0,61161.0
2018-09-27 11:45:00,380.0,380.3,379.81,380.29,38094.0,380.0,380.3,379.81,380.29,38094.0
2018-09-27 11:50:00,380.25,380.55,380.14,380.44,24868.0,380.25,380.55,380.14,380.44,24868.0
2018-09-27 11:55:00,380.4,380.88,380.35,380.83,23834.0,380.4,380.88,380.35,380.83,23834.0
2018-09-27 12:00:00,380.85,380.89,380.28,380.64,23195.0,380.85,380.89,380.28,380.64,23195.0
2018-09-27 12:05:00,380.58,380.85,380.47,380.82,26079.0,380.58,380.85,380.47,380.82,26079.0
2018-09-27 12:10:00,380.76,380.9,380.53,380.75,24569.0,380.76,380.9,380.53,380.75,24569.0
2018-09-27 12:15:00,380.68,380.92,380.57,380.76,41564.0,380.68,380.92,380.57,380.76,41564.0
2018-09-27 12:20:00,380.78,380.93,380.27,380.27,32968.0,380.78,380.93,380.27,380.27,32968.0
2018-09-27 12:25:00,380.34,380.55,380.19,380.44,18263.0,380.34,380.55,380.19,380.44,18263.0
2018-09-27 12:30:00,380.49,380.56,380.22,380.53,17380.0,380.49,380.56,380.22,380.53,17380.0
2018-09-27 12:35:00,380.53,381.5,380.46,381.35,59919.0,380.53,381.5,380.46,381.35,59919.0
2018-09-27 12:40:00,381.38,381.54,380.77,381.13,45197.0,381.38,381.54,380.77,381.13,45197.0
2018-09-27 12:45:00,381.17,381.29,380.93,381.04,25920.0,381.17,381.29,380.93,381.04,25920.0
2018-09-27 12:50:00,381.05,381.18,380.85,381.07,21359.0,381.05,381.18,380.85,381.07,21359.0
2018-09-27 12:55:00,381.04,381.04,380.7,380.86,34966.0,381.04,381.04,380.7,380.86,34966.0
2018-09-27 13:00:00,380.83,380.85,380.32,380.75,35804.0,380.83,380.85,380.32,380.75,35804.0
2018-09-27 13:05:00,380.83,381.1,380.6,380.99,29327.0,380.83,381.1,380.6,380.99,29327.0
2018-09-27 13:10:00,380.99,381.46,380.98,381.4,43190.0,380.99,381.46,380.98,381.4,43190.0
2018-09-27 13:15:00,381.31,382.84,381.19,382.84,190525.0,381.31,382.84,381.19,382.84,190525.0
2018-09-27 13:20:00,382.72,383.2,381.7,382.0,127450.0,382.72,383.2,381.7,382.0,127450.0
2018-09-27 13:25:00,381.88,382.46,381.79,381.89,70532.0,381.88,382.46,381.79,381.89,70532.0
2018-09-27 13:30:00,381.97,382.34,381.57,382.13,55986.0,381.97,382.34,381.57,382.13,55986.0
2018-09-27 13:35:00,382.09,382.46,382.0,382.16,32600.0,382.09,382.46,382.0,382.16,32600.0
2018-09-27 13:40:00,382.13,382.29,381.12,381.33,69069.0,382.13,382.29,381.12,381.33,69069.0
2018-09-27 13:45:00,381.36,381.44,380.57,381.03,54986.0,381.36,381.44,380.57,381.03,54986.0
2018-09-27 13:50:00,380.99,381.04,380.42,380.75,41900.0,380.99,381.04,380.42,380.75,41900.0
2018-09-27 13:55:00,380.75,381.06,380.27,381.0,35053.0,380.75,381.06,380.27,381.0,35053.0
2018-09-27 14:00:00,380.92,381.05,380.42,380.53,27465.0,380.92,381.05,380.42,380.53,27465.0
2018-09-27 14:05:00,380.44,380.61,379.7,380.16,80170.0,380.44,380.61,379.7,380.16,80170.0
2018-09-27 14:10:00,380.13,380.57,380.09,380.52,24914.0,380.13,380.57,380.09,380.52,24914.0
2018-09-27 14:15:00,380.59,381.0,380.45,380.89,45212.0,380.59,381.0,380.45,380.89,45212.0
2018-09-27 14:20:00,380.85,381.27,380.76,381.27,35170.0,380.85,381.27,380.76,381.27,35170.0
2018-09-27 14:25:00,381.26,381.27,380.44,380.77,34372.0,381.26,381.27,380.44,380.77,34372.0
2018-09-27 14:30:00,380.85,380.97,380.53,380.76,14167.0,380.85,380.97,380.53,380.76,14167.0
2018-09-27 14:35:00,380.74,380.75,380.04,380.17,31743.0,380.74,380.75,380.04,380.17,31743.0
2018-09-27 14:40:00,380.25,380.34,379.74,380.1,53402.0,380.25,380.34,379.74,380.1,53402.0
2018-09-27 14:45:00,380.06,380.36,379.64,379.75,26052.0,380.06,380.36,379.64,379.75,26052.0
2018-09-27 14:50:00,379.8,380.45,379.8,380.33,24031.0,379.8,380.45,379.8,380.33,24031.0
2018-09-27 14:55:00,380.47,380.7,380.08,380.4,31210.0,380.47,380.7,380.08,380.4,31210.0
2018-09-27 15:00:00,380.42,381.0,380.3,380.95,19325.0,380.42,381.0,380.3,380.95,19325.0
2018-09-27 15:05:00,380.86,381.25,380.72,380.98,27287.0,380.86,381.25,380.72,380.98,27287.0
2018-09-27 15:10:00,380.93,380.93,380.44,380.64,17562.0,380.93,380.93,380.44,380.64,17562.0
2018-09-27 15:15:00,380.55,381.0,380.29,380.88,16335.0,380.55,381.0,380.29,380.88,16335.0
2018-09-27 15:20:00,380.86,381.03,380.41,380.72,22681.0,380.86,381.03,380.41,380.72,22681.0
2018-09-27 15:25:00,380.66,380.72,380.11,380.33,24332.0,380.66,380.72,380.11,380.33,24332.0
2018-09-27 15:30:00,380.29,380.41,380.01,380.4,18121.0,380.29,380.41,380.01,380.4,18121.0
2018-09-27 15:35:00,380.4,380.74,380.35,380.6,29692.0,380.4,380.74,380.35,380.6,29692.0
2018-09-27 15:40:00,380.71,380.97,380.36,380.57,41277.0,380.71,380.97,380.36,380.57,41277.0
2018-09-27 15:45:00,380.54,380.76,380.34,380.5,50065.0,380.54,380.76,380.34,380.5,50065.0
2018-09-27 15:50:00,380.46,380.82,380.02,380.71,72632.0,380.46,380.82,380.02,380.71,72632.0
2018-09-27 15:55:00,380.75,381.2,380.55,380.69,161108.0,380.75,381.2,380.55,380.69,161108.0
2018-09-28 09:30:00,379.24,380.44,378.1,379.43,263710.0,379.24,380.44,378.1,379.43,263710.0
2018-09-28 09:35:00,379.51,380.8,379.22,379.78,110484.0,379.51,380.8,379.22,379.78,110484.0
2018-09-28 09:40:00,379.67,380.34,378.4,378.4,91071.0,379.67,380.34,378.4,378.4,91071.0
2018-09-28 09:45:00,378.36,378.54,377.37,377.7,136345.0,378.36,378.54,377.37,377.7,136345.0
2018-09-28 09:50:00,377.69,377.94,376.81,377.46,129056.0,377.69,377.94,376.81,377.46,129056.0
2018-09-28 09:55:00,377.34,378.24,376.15,378.0,113485.0,377.34,378.24,376.15,378.0,113485.0
2018-09-28 10:00:00,378.06,379.23,378.0,378.93,110905.0,378.06,379.23,378.0,378.93,110905.0
2018-09-28 10:05:00,378.72,378.88,377.85,377.95,78340.0,378.72,378.88,377.85,377.95,78340.0
2018-09-28 10:10:00,378.07,378.07,377.07,377.17,72902.0,378.07,378.07,377.07,377.17,72902.0
2018-09-28 10:15:00,377.17,377.96,376.91,377.67,87774.0,377.17,377.96,376.91,377.67,87774.0
2018-09-28 10:20:00,377.69,378.0,377.13,377.32,52970.0,377.69,378.0,377.13,377.32,52970.0
2018-09-28 10:25:00,377.32,378.38,377.03,378.0,103718.0,377.32,378.38,377.03,378.0,103718.0
2018-09-28 10:30:00,377.93,378.28,377.25,377.49,46018.0,377.93,378.28,377.25,377.49,46018.0
2018-09-28 10:35:00,377.5,377.74,376.95,377.55,118520.0,377.5,377.74,376.95,377.55,118520.0
2018-09-28 10:40:00,377.45,377.55,376.35,376.59,109535.0,377.45,377.55,376.35,376.59,109535.0
2018-09-28 10:45:00,376.55,377.36,376.4,377.18,98182.0,376.55,377.36,376.4,377.18,98182.0
2018-09-28 10:50:00,377.23,377.5,376.75,377.24,89711.0,377.23,377.5,376.75,377.24,89711.0
2018-09-28 10:55:00,377.36,377.54,376.67,376.74,54643.0,377.36,377.54,376.67,376.74,54643.0
2018-09-28 11:00:00,376.81,377.87,376.8,377.48,55395.0,376.81,377.87,376.8,377.48,55395.0
2018-09-28 11:05:00,377.65,378.25,377.33,377.48,53508.0,377.65,378.25,377.33,377.48,53508.0
2018-09-28 11:10:00,377.67,378.8,377.59,378.47,51637.0,377.67,378.8,377.59,378.47,51637.0
2018-09-28 11:15:00,378.49,379.18,378.09,379.11,47343.0,378.49,379.18,378.09,379.11,47343.0
2018-09-28 11:20:00,379.14,379.52,378.8,379.27,68912.0,379.14,379.52,378.8,379.27,68912.0
2018-09-28 11:25:00,379.45,379.49,378.85,379.33,33549.0,379.45,379.49,378.85,379.33,33549.0
2018-09-28 11:30:00,379.43,379.85,378.53,378.65,61986.0,379.43,379.85,378.53,378.65,61986.0
2018-09-28 11:35:00,378.7,379.27,378.67,378.81,35863.0,378.7,379.27,378.67,378.81,35863.0
2018-09-28 11:40:00,378.8,378.99,378.43,378.61,19359.0,378.8,378.99,378.43,378.61,19359.0
2018-09-28 11:45:00,378.61,379.5,378.39,379.42,41127.0,378.61,379.5,378.39,379.42,41127.0
2018-09-28 11:50:00,379.24,379.5,378.71,379.0,36641.0,379.24,379.5,378.71,379.0,36641.0
2018-09-28 11:55:00,378.86,379.18,378.86,379.0,29842.0,378.86,379.18,378.86,379.0,29842.0
2018-09-28 12:00:00,379.0,379.4,378.75,379.25,26062.0,379.0,379.4,378.75,379.25,26062.0
2018-09-28 12:05:00,379.24,379.24,378.92,378.97,21584.0,379.24,379.24,378.92,378.97,21584.0
2018-09-28 12:10:00,379.03,379.33,378.98,379.24,30865.0,379.03,379.33,378.98,379.24,30865.0
2018-09-28 12:15:00,379.27,379.27,378.9,378.99,19900.0,379.27,379.27,378.9,378.99,19900.0
2018-09-28 12:20:00,378.93,379.24,378.85,379.09,24581.0,378.93,379.24,378.85,379.09,24581.0
2018-09-28 12:25:00,379.0,379.08,378.66,378.89,21272.0,379.0,379.08,378.66,378.89,21272.0
2018-09-28 12:30:00,378.85,379.3,378.84,379.15,31453.0,378.85,379.3,378.84,379.15,31453.0
2018-09-28 12:35:00,379.19,379.19,378.55,378.91,40173.0,379.19,379.19,378.55,378.91,40173.0
2018-09-28 12:40:00,378.91,378.96,377.74,377.94,47194.0,378.91,378.96,377.74,377.94,47194.0
2018-09-28 12:45:00,377.89,378.15,376.65,377.33,75738.0,377.89,378.15,376.65,377.33,75738.0
2018-09-28 12:50:00,377.32,377.98,377.31,377.74,56262.0,377.32,377.98,377.31,377.74,56262.0
2018-09-28 12:55:00,377.81,377.81,376.75,376.92,67789.0,377.81,377.81,376.75,376.92,67789.0
2018-09-28 13:00:00,376.97,377.23,376.71,376.73,33208.0,376.97,377.23,376.71,376.73,33208.0
2018-09-28 13:05:00,376.7,377.1,376.23,376.85,59213.0,376.7,377.1,376.23,376.85,59213.0
2018-09-28 13:10:00,376.9,377.65,376.81,377.33,37739.0,376.9,377.65,376.81,377.33,37739.0
2018-09-28 13:15:00,377.35,377.46,376.94,377.06,35491.0,377.35,377.46,376.94,377.06,35491.0
2018-09-28 13:20:00,377.18,377.2,376.56,376.61,24217.0,377.18,377.2,376.56,376.61,24217.0
2018-09-28 13:25:00,376.81,377.2,376.63,377.1,20798.0,376.81,377.2,376.63,377.1,20798.0
2018-09-28 13:30:00,377.04,377.2,376.67,377.1,19836.0,377.04,377.2,376.67,377.1,19836.0
2018-09-28 13:35:00,377.08,377.08,376.7,376.96,18355.0,377.08,377.08,376.7,376.96,18355.0
2018-09-28 13:40:00,376.97,377.05,376.69,376.78,20393.0,376.97,377.05,376.69,376.78,20393.0
2018-09-28 13:45:00,376.8,376.95,376.15,376.65,44443.0,376.8,376.95,376.15,376.65,44443.0
2018-09-28 13:50:00,376.62,376.8,376.22,376.4,24278.0,376.62,376.8,376.22,376.4,24278.0
2018-09-28 13:55:00,376.38,376.46,375.7,376.14,105287.0,376.38,376.46,375.7,376.14,105287.0
2018-09-28 14:00:00,376.14,376.14,375.22,375.29,49683.0,376.14,376.14,375.22,375.29,49683.0
2018-09-28 14:05:00,375.34,375.52,374.78,375.27,92190.0,375.34,375.52,374.78,375.27,92190.0
2018-09-28 14:10:00,375.29,375.29,374.48,374.61,66117.0,375.29,375.29,374.48,374.61,66117.0
2018-09-28 14:15:00,374.67,374.98,374.1,374.77,62238.0,374.67,374.98,374.1,374.77,62238.0
2018-09-28 14:20:00,374.82,375.55,374.81,375.21,38066.0,374.82,375.55,374.81,375.21,38066.0
2018-09-28 14:25:00,375.21,375.74,375.21,375.43,35544.0,375.21,375.74,375.21,375.43,35544.0
2018-09-28 14:30:00,375.45,375.64,375.2,375.2,35865.0,375.45,375.64,375.2,375.2,35865.0
2018-09-28 14:35:00,375.2,375.24,374.7,375.02,24268.0,375.2,375.24,374.7,375.02,24268.0
2018-09-28 14:40:00,375.08,375.27,374.71,375.15,35403.0,375.08,375.27,374.71,375.15,35403.0
2018-09-28 14:45:00,375.12,375.5,374.84,374.89,22910.0,375.12,375.5,374.84,374.89,22910.0
2018-09-28 14:50:00,374.9,375.18,374.8,374.86,24291.0,374.9,375.18,374.8,374.86,24291.0
2018-09-28 14:55:00,374.84,375.19,374.75,374.96,26359.0,374.84,375.19,374.75,374.96,26359.0
2018-09-28 15:00:00,374.94,375.16,374.62,374.8,64990.0,374.94,375.16,374.62,374.8,64990.0
2018-09-28 15:05:00,374.79,375.36,374.74,375.29,41226.0,374.79,375.36,374.74,375.29,41226.0
2018-09-28 15:10:00,375.34,375.46,374.84,374.97,60039.0,375.34,375.46,374.84,374.97,60039.0
2018-09-28 15:15:00,375.05,375.29,374.94,374.98,45951.0,375.05,375.29,374.94,374.98,45951.0
2018-09-28 15:20:00,375.01,375.58,374.91,375.3,51947.0,375.01,375.58,374.91,375.3,51947.0
2018-09-28 15:25:00,375.36,375.98,375.15,375.58,55480.0,375.36,375.98,375.15,375.58,55480.0
2018-09-28 15:30:00,375.5,375.5,374.78,375.24,62828.0,375.5,375.5,374.78,375.24,62828.0
2018-09-28 15:35:00,375.09,375.3,374.76,374.95,46539.0,375.09,375.3,374.76,374.95,46539.0
2018-09-28 15:40:00,374.93,375.09,374.4,374.54,74446.0,374.93,375.09,374.4,374.54,74446.0
2018-09-28 15:45:00,374.57,375.05,374.18,374.27,93186.0,374.57,375.05,374.18,374.27,93186.0
2018-09-28 15:50:00,374.24,374.39,373.73,373.92,127847.0,374.24,374.39,373.73,373.92,127847.0
2018-09-28 15:55:00,373.97,374.4,373.9,374.35,156553.0,373.97,374.4,373.9,374.35,156553.0
2018-10-01 09:30:00,375.84,382.23,375.54,381.61,451237.0,375.84,382.23,375.54,381.61,451237.0
2018-10-01 09:35:00,381.4,383.23,381.0,382.25,284172.0,381.4,383.23,381.0,382.25,284172.0
2018-10-01 09:40:00,382.06,382.64,380.5,382.08,133828.0,382.06,382.64,380.5,382.08,133828.0
2018-10-01 09:45:00,382.07,383.67,381.88,383.14,214931.0,382.07,383.67,381.88,383.14,214931.0
2018-10-01 09:50:00,383.16,383.62,382.18,383.6,135122.0,383.16,383.62,382.18,383.6,135122.0
2018-10-01 09:55:00,383.58,384.0,382.8,383.08,230906.0,383.58,384.0,382.8,383.08,230906.0
2018-10-01 10:00:00,383.09,384.09,382.4,383.24,131483.0,383.09,384.09,382.4,383.24,131483.0
2018-10-01 10:05:00,383.36,384.24,383.03,383.59,117377.0,383.36,384.24,383.03,383.59,117377.0
2018-10-01 10:10:00,383.49,383.9,383.0,383.2,59378.0,383.49,383.9,383.0,383.2,59378.0
2018-10-01 10:15:00,383.09,383.16,382.34,382.76,75146.0,383.09,383.16,382.34,382.76,75146.0
2018-10-01 10:20:00,382.67,383.37,382.4,383.37,66980.0,382.67,383.37,382.4,383.37,66980.0
2018-10-01 10:25:00,383.26,384.57,383.26,384.46,162978.0,383.26,384.57,383.26,384.46,162978.0
2018-10-01 10:30:00,384.51,385.98,384.3,385.6,253591.0,384.51,385.98,384.3,385.6,253591.0
2018-10-01 10:35:00,385.75,385.76,384.66,384.88,126838.0,385.75,385.76,384.66,384.88,126838.0
2018-10-01 10:40:00,384.8,384.8,383.94,384.35,95432.0,384.8,384.8,383.94,384.35,95432.0
2018-10-01 10:45:00,384.31,384.79,383.92,384.48,63617.0,384.31,384.79,383.92,384.48,63617.0
2018-10-01 10:50:00,384.55,385.48,384.4,385.19,101120.0,384.55,385.48,384.4,385.19,101120.0
2018-10-01 10:55:00,385.17,385.69,384.61,385.07,71049.0,385.17,385.69,384.61,385.07,71049.0
2018-10-01 11:00:00,385.0,385.0,384.38,384.57,40525.0,385.0,385.0,384.38,384.57,40525.0
2018-10-01 11:05:00,384.55,385.1,384.33,384.57,56417.0,384.55,385.1,384.33,384.57,56417.0
2018-10-01 11:10:00,384.56,385.0,384.56,384.79,30603.0,384.56,385.0,384.56,384.79,30603.0
2018-10-01 11:15:00,384.86,384.86,383.66,384.3,77412.0,384.86,384.86,383.66,384.3,77412.0
2018-10-01 11:20:00,384.28,385.56,384.1,385.48,109721.0,384.28,385.56,384.1,385.48,109721.0
2018-10-01 11:25:00,385.49,385.78,384.61,385.46,70175.0,385.49,385.78,384.61,385.46,70175.0
2018-10-01 11:30:00,385.52,385.83,385.2,385.64,50751.0,385.52,385.83,385.2,385.64,50751.0
2018-10-01 11:35:00,385.67,386.11,385.61,385.83,105535.0,385.67,386.11,385.61,385.83,105535.0
2018-10-01 11:40:00,385.87,385.96,385.59,385.68,40276.0,385.87,385.96,385.59,385.68,40276.0
2018-10-01 11:45:00,385.65,385.66,385.06,385.43,39070.0,385.65,385.66,385.06,385.43,39070.0
2018-10-01 11:50:00,385.42,385.53,385.03,385.11,33368.0,385.42,385.53,385.03,385.11,33368.0
2018-10-01 11:55:00,385.1,385.11,384.08,384.17,75641.0,385.1,385.11,384.08,384.17,75641.0
2018-10-01 12:00:00,384.22,384.32,383.81,383.9,39219.0,384.22,384.32,383.81,383.9,39219.0
2018-10-01 12:05:00,383.87,384.83,383.87,384.79,64253.0,383.87,384.83,383.87,384.79,64253.0
2018-10-01 12:10:00,384.68,384.85,384.18,384.26,27543.0,384.68,384.85,384.18,384.26,27543.0
2018-10-01 12:15:00,384.23,384.85,384.22,384.59,18377.0,384.23,384.85,384.22,384.59,18377.0
2018-10-01 12:20:00,384.55,384.81,384.33,384.72,40735.0,384.55,384.81,384.33,384.72,40735.0
2018-10-01 12:25:00,384.72,384.78,384.43,384.52,22118.0,384.72,384.78,384.43,384.52,22118.0
2018-10-01 12:30:00,384.5,384.68,384.18,384.46,30581.0,384.5,384.68,384.18,384.46,30581.0
2018-10-01 12:35:00,384.45,384.79,384.4,384.5,38098.0,384.45,384.79,384.4,384.5,38098.0
2018-10-01 12:40:00,384.42,384.53,382.71,382.81,99991.0,384.42,384.53,382.71,382.81,99991.0
2018-10-01 12:45:00,382.68,382.93,382.25,382.5,72427.0,382.68,382.93,382.25,382.5,72427.0
2018-10-01 12:50:00,382.61,382.73,382.06,382.6,55004.0,382.61,382.73,382.06,382.6,55004.0
2018-10-01 12:55:00,382.57,383.2,382.46,382.95,46866.0,382.57,383.2,382.46,382.95,46866.0
2018-10-01 13:00:00,382.9,383.01,382.12,382.32,34078.0,382.9,383.01,382.12,382.32,34078.0
2018-10-01 13:05:00,382.28,382.92,382.21,382.79,31344.0,382.28,382.92,382.21,382.79,31344.0
2018-10-01 13:10:00,382.83,383.23,382.71,383.21,39552.0,382.83,383.23,382.71,383.21,39552.0
2018-10-01 13:15:00,383.17,383.45,382.81,383.32,27324.0,383.17,383.45,382.81,383.32,27324.0
2018-10-01 13:20:00,383.26,383.31,383.04,383.07,28395.0,383.26,383.31,383.04,383.07,28395.0
2018-10-01 13:25:00,383.07,383.39,382.92,383.3,22095.0,383.07,383.39,382.92,383.3,22095.0
2018-10-01 13:30:00,383.29,383.39,382.77,382.77,16627.0,383.29,383.39,382.77,382.77,16627.0
2018-10-01 13:35:00,382.73,383.15,382.62,383.02,22607.0,382.73,383.15,382.62,383.02,22607.0
2018-10-01 13:40:00,383.0,383.11,382.7,383.0,17421.0,383.0,383.11,382.7,383.0,17421.0
2018-10-01 13:45:00,382.99,383.13,382.6,382.62,15213.0,382.99,383.13,382.6,382.62,15213.0
2018-10-01 13:50:00,382.57,382.8,382.41,382.7,17084.0,382.57,382.8,382.41,382.7,17084.0
2018-10-01 13:55:00,382.72,382.73,382.06,382.13,21677.0,382.72,382.73,382.06,382.13,21677.0
2018-10-01 14:00:00,382.19,382.19,380.51,380.83,102114.0,382.19,382.19,380.51,380.83,102114.0
2018-10-01 14:05:00,380.8,381.15,380.31,380.59,52753.0,380.8,381.15,380.31,380.59,52753.0
2018-10-01 14:10:00,380.52,380.73,379.8,379.95,72143.0,380.52,380.73,379.8,379.95,72143.0
2018-10-01 14:15:00,379.91,380.45,379.7,379.8,62059.0,379.91,380.45,379.7,379.8,62059.0
2018-10-01 14:20:00,379.8,380.21,379.66,380.09,45773.0,379.8,380.21,379.66,380.09,45773.0
2018-10-01 14:25:00,380.0,380.64,379.93,380.09,52415.0,380.0,380.64,379.93,380.09,52415.0
2018-10-01 14:30:00,380.11,380.2,379.19,379.19,55194.0,380.11,380.2,379.19,379.19,55194.0
2018-10-01 14:35:00,379.33,379.64,378.9,379.57,48680.0,379.33,379.64,378.9,379.57,48680.0
2018-10-01 14:40:00,379.61,380.54,379.39,380.49,62081.0,379.61,380.54,379.39,380.49,62081.0
2018-10-01 14:45:00,380.59,381.17,380.4,380.99,77027.0,380.59,381.17,380.4,380.99,77027.0
2018-10-01 14:50:00,381.06,381.22,380.7,380.93,49087.0,381.06,381.22,380.7,380.93,49087.0
2018-10-01 14:55:00,380.89,382.07,380.89,382.03,81838.0,380.89,382.07,380.89,382.03,81838.0
2018-10-01 15:00:00,382.0,382.08,381.53,381.68,35563.0,382.0,382.08,381.53,381.68,35563.0
2018-10-01 15:05:00,381.65,381.88,381.55,381.68,38359.0,381.65,381.88,381.55,381.68,38359.0
2018-10-01 15:10:00,381.71,381.94,381.03,381.36,37985.0,381.71,381.94,381.03,381.36,37985.0
2018-10-01 15:15:00,381.35,381.76,381.14,381.59,28838.0,381.35,381.76,381.14,381.59,28838.0
2018-10-01 15:20:00,381.59,381.61,381.14,381.14,30317.0,381.59,381.61,381.14,381.14,30317.0
2018-10-01 15:25:00,381.22,381.26,379.75,380.1,81414.0,381.22,381.26,379.75,380.1,81414.0
2018-10-01 15:30:00,380.02,380.1,379.2,379.36,39730.0,380.02,380.1,379.2,379.36,39730.0
2018-10-01 15:35:00,379.28,380.0,379.27,379.67,51943.0,379.28,380.0,379.27,379.67,51943.0
2018-10-01 15:40:00,379.67,380.16,379.58,379.78,40458.0,379.67,380.16,379.58,379.78,40458.0
2018-10-01 15:45:00,379.87,380.99,379.82,380.64,70454.0,379.87,380.99,379.82,380.64,70454.0
2018-10-01 15:50:00,380.6,381.62,380.48,380.75,88713.0,380.6,381.62,380.48,380.75,88713.0
2018-10-01 15:55:00,380.71,381.43,380.71,381.43,185750.0,380.71,381.43,380.71,381.43,185750.0
2018-10-02 09:30:00,384.46,386.8,383.05,385.07,448408.0,384.46,386.8,383.05,385.07,448408.0
2018-10-02 09:35:00,384.84,385.2,380.5,381.62,222938.0,384.84,385.2,380.5,381.62,222938.0
2018-10-02 09:40:00,381.71,383.51,380.75,383.14,156229.0,381.71,383.51,380.75,383.14,156229.0
2018-10-02 09:45:00,383.24,385.36,383.0,385.33,244520.0,383.24,385.36,383.0,385.33,244520.0
2018-10-02 09:50:00,385.14,386.3,384.5,384.58,195286.0,385.14,386.3,384.5,384.58,195286.0
2018-10-02 09:55:00,384.7,385.92,383.63,385.51,133942.0,384.7,385.92,383.63,385.51,133942.0
2018-10-02 10:00:00,385.64,385.64,384.21,384.29,108391.0,385.64,385.64,384.21,384.29,108391.0
2018-10-02 10:05:00,384.42,384.42,382.25,382.52,117515.0,384.42,384.42,382.25,382.52,117515.0
2018-10-02 10:10:00,382.4,383.62,382.4,383.4,73925.0,382.4,383.62,382.4,383.4,73925.0
2018-10-02 10:15:00,383.45,385.0,383.35,384.72,103561.0,383.45,385.0,383.35,384.72,103561.0
2018-10-02 10:20:00,384.77,384.84,383.1,383.63,58518.0,384.77,384.84,383.1,383.63,58518.0
2018-10-02 10:25:00,383.64,384.5,382.7,384.13,90207.0,383.64,384.5,382.7,384.13,90207.0
2018-10-02 10:30:00,384.49,384.5,383.57,383.92,76514.0,384.49,384.5,383.57,383.92,76514.0
2018-10-02 10:35:00,383.99,384.71,383.53,383.77,82436.0,383.99,384.71,383.53,383.77,82436.0
2018-10-02 10:40:00,383.77,384.06,383.23,383.23,74725.0,383.77,384.06,383.23,383.23,74725.0
2018-10-02 10:45:00,383.26,383.65,382.65,382.95,73991.0,383.26,383.65,382.65,382.95,73991.0
2018-10-02 10:50:00,383.01,383.25,381.71,381.78,94195.0,383.01,383.25,381.71,381.78,94195.0
2018-10-02 10:55:00,381.81,381.86,381.01,381.07,72878.0,381.81,381.86,381.01,381.07,72878.0
2018-10-02 11:00:00,381.19,381.25,380.48,380.64,91430.0,381.19,381.25,380.48,380.64,91430.0
2018-10-02 11:05:00,380.65,381.74,380.65,381.66,75576.0,380.65,381.74,380.65,381.66,75576.0
2018-10-02 11:10:00,381.8,382.5,381.28,381.66,79442.0,381.8,382.5,381.28,381.66,79442.0
2018-10-02 11:15:00,381.65,382.47,381.59,381.87,55518.0,381.65,382.47,381.59,381.87,55518.0
2018-10-02 11:20:00,381.92,383.0,381.81,382.67,74753.0,381.92,383.0,381.81,382.67,74753.0
2018-10-02 11:25:00,382.69,382.87,382.33,382.55,47890.0,382.69,382.87,382.33,382.55,47890.0
2018-10-02 11:30:00,382.65,383.29,382.44,383.04,56799.0,382.65,383.29,382.44,383.04,56799.0
2018-10-02 11:35:00,383.08,383.54,382.62,382.88,46755.0,383.08,383.54,382.62,382.88,46755.0
2018-10-02 11:40:00,382.75,382.89,382.24,382.67,39283.0,382.75,382.89,382.24,382.67,39283.0
2018-10-02 11:45:00,382.6,383.39,382.24,382.24,42223.0,382.6,383.39,382.24,382.24,42223.0
2018-10-02 11:50:00,382.4,382.47,381.62,381.9,48691.0,382.4,382.47,381.62,381.9,48691.0
2018-10-02 11:55:00,381.94,382.2,381.57,381.97,24832.0,381.94,382.2,381.57,381.97,24832.0
2018-10-02 12:00:00,381.88,382.46,381.85,382.14,37643.0,381.88,382.46,381.85,382.14,37643.0
2018-10-02 12:05:00,382.11,382.15,381.45,381.48,44605.0,382.11,382.15,381.45,381.48,44605.0
2018-10-02 12:10:00,381.48,381.49,380.5,380.52,81498.0,381.48,381.49,380.5,380.52,81498.0
2018-10-02 12:15:00,380.52,380.96,380.21,380.5,72730.0,380.52,380.96,380.21,380.5,72730.0
2018-10-02 12:20:00,380.5,380.99,380.28,380.45,48800.0,380.5,380.99,380.28,380.45,48800.0
2018-10-02 12:25:00,380.38,380.61,380.07,380.21,41577.0,380.38,380.61,380.07,380.21,41577.0
2018-10-02 12:30:00,380.2,380.39,380.06,380.13,39121.0,380.2,380.39,380.06,380.13,39121.0
2018-10-02 12:35:00,380.18,380.27,379.68,379.77,86312.0,380.18,380.27,379.68,379.77,86312.0
2018-10-02 12:40:00,379.75,379.83,378.73,378.89,89212.0,379.75,379.83,378.73,378.89,89212.0
2018-10-02 12:45:00,379.06,379.08,377.5,377.5,116703.0,379.06,379.08,377.5,377.5,116703.0
2018-10-02 12:50:00,377.51,377.77,377.0,377.64,121651.0,377.51,377.77,377.0,377.64,121651.0
2018-10-02 12:55:00,377.64,378.47,377.53,378.16,69971.0,377.64,378.47,377.53,378.16,69971.0
2018-10-02 13:00:00,378.18,378.83,378.06,378.74,52674.0,378.18,378.83,378.06,378.74,52674.0
2018-10-02 13:05:00,378.69,378.76,378.0,378.19,53826.0,378.69,378.76,378.0,378.19,53826.0
2018-10-02 13:10:00,378.13,378.29,377.62,378.04,50137.0,378.13,378.29,377.62,378.04,50137.0
2018-10-02 13:15:00,377.96,378.49,377.8,378.22,37771.0,377.96,378.49,377.8,378.22,37771.0
2018-10-02 13:20:00,378.23,378.34,377.92,377.99,30653.0,378.23,378.34,377.92,377.99,30653.0
2018-10-02 13:25:00,377.99,378.02,377.28,377.63,49381.0,377.99,378.02,377.28,377.63,49381.0
2018-10-02 13:30:00,377.75,378.57,377.75,378.32,25139.0,377.75,378.57,377.75,378.32,25139.0
2018-10-02 13:35:00,378.4,378.4,377.9,377.91,38060.0,378.4,378.4,377.9,377.91,38060.0
2018-10-02 13:40:00,377.85,378.13,377.5,377.5,40101.0,377.85,378.13,377.5,377.5,40101.0
2018-10-02 13:45:00,377.58,377.61,377.3,377.35,24534.0,377.58,377.61,377.3,377.35,24534.0
2018-10-02 13:50:00,377.39,377.5,376.38,376.44,71744.0,377.39,377.5,376.38,376.44,71744.0
2018-10-02 13:55:00,376.45,376.65,375.66,375.98,93228.0,376.45,376.65,375.66,375.98,93228.0
2018-10-02 14:00:00,376.03,376.43,375.47,376.25,80398.0,376.03,376.43,375.47,376.25,80398.0
2018-10-02 14:05:00,376.26,376.57,375.83,376.44,44353.0,376.26,376.57,375.83,376.44,44353.0
2018-10-02 14:10:00,376.51,377.19,376.48,376.54,70763.0,376.51,377.19,376.48,376.54,70763.0
2018-10-02 14:15:00,376.53,377.31,376.44,377.06,45179.0,376.53,377.31,376.44,377.06,45179.0
2018-10-02 14:20:00,377.09,377.9,376.99,377.51,64182.0,377.09,377.9,376.99,377.51,64182.0
2018-10-02 14:25:00,377.45,378.74,377.33,378.39,100272.0,377.45,378.74,377.33,378.39,100272.0
2018-10-02 14:30:00,378.34,378.71,377.68,378.35,62355.0,378.34,378.71,377.68,378.35,62355.0
2018-10-02 14:35:00,378.33,378.6,377.28,377.51,72836.0,378.33,378.6,377.28,377.51,72836.0
2018-10-02 14:40:00,377.35,377.63,376.84,377.05,47697.0,377.35,377.63,376.84,377.05,47697.0
2018-10-02 14:45:00,377.01,377.72,376.88,377.72,32624.0,377.01,377.72,376.88,377.72,32624.0
2018-10-02 14:50:00,377.68,377.72,377.24,377.26,39018.0,377.68,377.72,377.24,377.26,39018.0
2018-10-02 14:55:00,377.21,377.5,376.86,376.9,44077.0,377.21,377.5,376.86,376.9,44077.0
2018-10-02 15:00:00,376.83,376.84,375.8,375.99,46170.0,376.83,376.84,375.8,375.99,46170.0
2018-10-02 15:05:00,375.75,376.02,374.58,374.65,108787.0,375.75,376.02,374.58,374.65,108787.0
2018-10-02 15:10:00,374.65,375.44,374.62,375.23,83738.0,374.65,375.44,374.62,375.23,83738.0
2018-10-02 15:15:00,375.22,375.23,374.16,374.19,54360.0,375.22,375.23,374.16,374.19,54360.0
2018-10-02 15:20:00,374.18,374.97,373.83,374.97,77830.0,374.18,374.97,373.83,374.97,77830.0
2018-10-02 15:25:00,374.93,376.3,374.93,375.79,131820.0,374.93,376.3,374.93,375.79,131820.0
2018-10-02 15:30:00,375.93,376.66,375.82,375.98,85337.0,375.93,376.66,375.82,375.98,85337.0
2018-10-02 15:35:00,375.97,376.0,374.99,375.0,73193.0,375.97,376.0,374.99,375.0,73193.0
2018-10-02 15:40:00,375.01,376.13,374.97,375.9,48435.0,375.01,376.13,374.97,375.9,48435.0
2018-10-02 15:45:00,375.91,376.49,375.84,376.38,82168.0,375.91,376.49,375.84,376.38,82168.0
2018-10-02 15:50:00,376.49,377.28,376.32,376.41,123245.0,376.49,377.28,376.32,376.41,123245.0
2018-10-02 15:55:00,376.42,377.34,376.3,377.19,196463.0,376.42,377.34,376.3,377.19,196463.0
2018-10-03 09:30:00,378.55,380.5,376.6,379.69,281775.0,378.55,380.5,376.6,379.69,281775.0
2018-10-03 09:35:00,379.67,380.93,376.02,376.57,166028.0,379.67,380.93,376.02,376.57,166028.0
2018-10-03 09:40:00,376.74,378.9,375.75,378.61,143139.0,376.74,378.9,375.75,378.61,143139.0
2018-10-03 09:45:00,378.89,379.12,377.42,378.48,95029.0,378.89,379.12,377.42,378.48,95029.0
2018-10-03 09:50:00,378.49,379.98,378.3,379.48,91902.0,378.49,379.98,378.3,379.48,91902.0
2018-10-03 09:55:00,379.48,379.74,377.78,378.71,74354.0,379.48,379.74,377.78,378.71,74354.0
2018-10-03 10:00:00,378.6,379.88,378.35,379.38,69129.0,378.6,379.88,378.35,379.38,69129.0
2018-10-03 10:05:00,379.45,379.64,377.6,377.99,73527.0,379.45,379.64,377.6,377.99,73527.0
2018-10-03 10:10:00,377.98,378.23,376.94,377.92,56507.0,377.98,378.23,376.94,377.92,56507.0
2018-10-03 10:15:00,377.8,378.3,377.28,377.46,37376.0,377.8,378.3,377.28,377.46,37376.0
2018-10-03 10:20:00,377.45,378.03,377.38,377.66,55877.0,377.45,378.03,377.38,377.66,55877.0
2018-10-03 10:25:00,377.81,377.81,376.55,377.14,67687.0,377.81,377.81,376.55,377.14,67687.0
2018-10-03 10:30:00,377.31,378.43,377.31,378.23,45126.0,377.31,378.43,377.31,378.23,45126.0
2018-10-03 10:35:00,378.07,378.67,377.08,377.54,37666.0,378.07,378.67,377.08,377.54,37666.0
2018-10-03 10:40:00,377.63,379.0,376.91,378.19,66897.0,377.63,379.0,376.91,378.19,66897.0
2018-10-03 10:45:00,378.23,378.69,377.54,377.85,52028.0,378.23,378.69,377.54,377.85,52028.0
2018-10-03 10:50:00,377.91,378.04,376.25,376.34,63257.0,377.91,378.04,376.25,376.34,63257.0
2018-10-03 10:55:00,376.46,376.89,374.88,375.12,102619.0,376.46,376.89,374.88,375.12,102619.0
2018-10-03 11:00:00,375.06,375.93,374.95,375.48,59910.0,375.06,375.93,374.95,375.48,59910.0
2018-10-03 11:05:00,375.44,376.38,375.2,375.6,30284.0,375.44,376.38,375.2,375.6,30284.0
2018-10-03 11:10:00,375.61,376.7,375.17,376.57,32704.0,375.61,376.7,375.17,376.57,32704.0
2018-10-03 11:15:00,376.64,377.47,376.54,377.04,48998.0,376.64,377.47,376.54,377.04,48998.0
2018-10-03 11:20:00,377.13,377.5,376.74,376.93,27519.0,377.13,377.5,376.74,376.93,27519.0
2018-10-03 11:25:00,376.85,377.25,376.62,376.9,51866.0,376.85,377.25,376.62,376.9,51866.0
2018-10-03 11:30:00,376.91,378.31,376.8,377.18,44095.0,376.91,378.31,376.8,377.18,44095.0
2018-10-03 11:35:00,377.1,377.4,376.45,376.89,30560.0,377.1,377.4,376.45,376.89,30560.0
2018-10-03 11:40:00,376.89,377.98,376.8,377.45,34473.0,376.89,377.98,376.8,377.45,34473.0
2018-10-03 11:45:00,377.39,377.7,377.09,377.7,18904.0,377.39,377.7,377.09,377.7,18904.0
2018-10-03 11:50:00,377.69,378.55,377.69,378.26,54189.0,377.69,378.55,377.69,378.26,54189.0
2018-10-03 11:55:00,378.36,378.65,378.07,378.63,34290.0,378.36,378.65,378.07,378.63,34290.0
2018-10-03 12:00:00,378.65,378.97,378.06,378.92,50152.0,378.65,378.97,378.06,378.92,50152.0
2018-10-03 12:05:00,378.95,379.23,378.22,378.31,68923.0,378.95,379.23,378.22,378.31,68923.0
2018-10-03 12:10:00,378.41,378.83,378.13,378.33,26013.0,378.41,378.83,378.13,378.33,26013.0
2018-10-03 12:15:00,378.33,378.87,378.28,378.61,36340.0,378.33,378.87,378.28,378.61,36340.0
2018-10-03 12:20:00,378.51,380.32,378.51,380.21,99702.0,378.51,380.32,378.51,380.21,99702.0
2018-10-03 12:25:00,380.21,380.21,379.36,379.53,39780.0,380.21,380.21,379.36,379.53,39780.0
2018-10-03 12:30:00,379.61,380.15,379.25,379.97,33084.0,379.61,380.15,379.25,379.97,33084.0
2018-10-03 12:35:00,379.99,380.03,378.81,378.89,38056.0,379.99,380.03,378.81,378.89,38056.0
2018-10-03 12:40:00,379.02,379.88,379.01,379.59,39711.0,379.02,379.88,379.01,379.59,39711.0
2018-10-03 12:45:00,379.59,380.31,379.59,379.8,54865.0,379.59,380.31,379.59,379.8,54865.0
2018-10-03 12:50:00,379.72,380.1,379.36,379.6,43161.0,379.72,380.1,379.36,379.6,43161.0
2018-10-03 12:55:00,379.51,380.25,379.51,379.66,28183.0,379.51,380.25,379.51,379.66,28183.0
2018-10-03 13:00:00,379.71,380.15,379.4,379.76,34016.0,379.71,380.15,379.4,379.76,34016.0
2018-10-03 13:05:00,379.72,380.1,379.51,379.71,27294.0,379.72,380.1,379.51,379.71,27294.0
2018-10-03 13:10:00,379.81,380.18,379.51,379.89,40362.0,379.81,380.18,379.51,379.89,40362.0
2018-10-03 13:15:00,379.8,379.97,379.44,379.51,31321.0,379.8,379.97,379.44,379.51,31321.0
2018-10-03 13:20:00,379.5,379.68,379.28,379.58,16984.0,379.5,379.68,379.28,379.58,16984.0
2018-10-03 13:25:00,379.48,379.87,379.28,379.71,17574.0,379.48,379.87,379.28,379.71,17574.0
2018-10-03 13:30:00,379.71,379.84,379.3,379.4,12642.0,379.71,379.84,379.3,379.4,12642.0
2018-10-03 13:35:00,379.38,379.76,379.07,379.22,13052.0,379.38,379.76,379.07,379.22,13052.0
2018-10-03 13:40:00,379.37,379.45,378.88,379.14,17439.0,379.37,379.45,378.88,379.14,17439.0
2018-10-03 13:45:00,379.08,379.2,378.7,378.79,26680.0,379.08,379.2,378.7,378.79,26680.0
2018-10-03 13:50:00,378.88,379.0,378.3,378.4,25685.0,378.88,379.0,378.3,378.4,25685.0
2018-10-03 13:55:00,378.44,378.9,378.42,378.84,11162.0,378.44,378.9,378.42,378.84,11162.0
2018-10-03 14:00:00,378.91,379.34,378.74,379.07,25257.0,378.91,379.34,378.74,379.07,25257.0
2018-10-03 14:05:00,379.15,379.3,378.98,379.14,17691.0,379.15,379.3,378.98,379.14,17691.0
2018-10-03 14:10:00,379.04,379.25,378.85,379.04,12212.0,379.04,379.25,378.85,379.04,12212.0
2018-10-03 14:15:00,379.08,379.2,378.83,378.86,12142.0,379.08,379.2,378.83,378.86,12142.0
2018-10-03 14:20:00,378.86,379.28,378.56,379.13,28752.0,378.86,379.28,378.56,379.13,28752.0
2018-10-03 14:25:00,379.07,379.13,378.71,379.04,16240.0,379.07,379.13,378.71,379.04,16240.0
2018-10-03 14:30:00,379.08,379.22,378.79,378.88,21561.0,379.08,379.22,378.79,378.88,21561.0
2018-10-03 14:35:00,378.77,378.78,377.69,378.11,54049.0,378.77,378.78,377.69,378.11,54049.0
2018-10-03 14:40:00,377.91,378.25,377.58,378.1,38296.0,377.91,378.25,377.58,378.1,38296.0
2018-10-03 14:45:00,378.1,378.29,377.4,377.5,24702.0,378.1,378.29,377.4,377.5,24702.0
2018-10-03 14:50:00,377.4,377.94,377.28,377.78,40453.0,377.4,377.94,377.28,377.78,40453.0
2018-10-03 14:55:00,377.6,378.38,377.4,378.32,33646.0,377.6,378.38,377.4,378.32,33646.0
2018-10-03 15:00:00,378.29,378.5,377.81,378.3,16597.0,378.29,378.5,377.81,378.3,16597.0
2018-10-03 15:05:00,378.29,378.51,378.13,378.4,14810.0,378.29,378.51,378.13,378.4,14810.0
2018-10-03 15:10:00,378.35,378.41,377.98,378.36,19395.0,378.35,378.41,377.98,378.36,19395.0
2018-10-03 15:15:00,378.36,378.49,377.96,378.22,27500.0,378.36,378.49,377.96,378.22,27500.0
2018-10-03 15:20:00,378.37,378.5,377.87,378.04,15209.0,378.37,378.5,377.87,378.04,15209.0
2018-10-03 15:25:00,378.13,378.2,377.4,377.65,26145.0,378.13,378.2,377.4,377.65,26145.0
2018-10-03 15:30:00,377.6,378.08,377.52,377.92,25851.0,377.6,378.08,377.52,377.92,25851.0
2018-10-03 15:35:00,377.89,377.89,377.41,377.67,19035.0,377.89,377.89,377.41,377.67,19035.0
2018-10-03 15:40:00,377.63,378.0,377.48,377.7,31022.0,377.63,378.0,377.48,377.7,31022.0
2018-10-03 15:45:00,377.56,377.99,377.45,377.56,65924.0,377.56,377.99,377.45,377.56,65924.0
2018-10-03 15:50:00,377.61,377.97,376.86,377.0,117240.0,377.61,377.97,376.86,377.0,117240.0
2018-10-03 15:55:00,377.0,377.04,376.35,376.99,173730.0,377.0,377.04,376.35,376.99,173730.0
2018-10-04 09:30:00,375.88,375.92,372.59,372.98,209522.0,375.88,375.92,372.59,372.98,209522.0
2018-10-04 09:35:00,373.04,373.28,369.25,370.52,277180.0,373.04,373.28,369.25,370.52,277180.0
2018-10-04 09:40:00,370.3,370.56,369.32,369.61,146915.0,370.3,370.56,369.32,369.61,146915.0
2018-10-04 09:45:00,369.46,371.16,368.8,370.3,215625.0,369.46,371.16,368.8,370.3,215625.0
2018-10-04 09:50:00,370.32,371.12,369.76,370.75,107917.0,370.32,371.12,369.76,370.75,107917.0
2018-10-04 09:55:00,370.83,371.85,370.5,371.19,150049.0,370.83,371.85,370.5,371.19,150049.0
2018-10-04 10:00:00,370.81,371.25,369.37,370.04,128051.0,370.81,371.25,369.37,370.04,128051.0
2018-10-04 10:05:00,370.15,370.6,369.5,370.6,73115.0,370.15,370.6,369.5,370.6,73115.0
2018-10-04 10:10:00,370.52,370.52,368.3,368.45,136641.0,370.52,370.52,368.3,368.45,136641.0
2018-10-04 10:15:00,368.46,368.97,367.16,368.39,124319.0,368.46,368.97,367.16,368.39,124319.0
2018-10-04 10:20:00,368.05,368.29,366.2,366.21,110201.0,368.05,368.29,366.2,366.21,110201.0
2018-10-04 10:25:00,366.32,367.34,365.8,365.91,128641.0,366.32,367.34,365.8,365.91,128641.0
2018-10-04 10:30:00,365.93,367.28,365.87,366.9,97834.0,365.93,367.28,365.87,366.9,97834.0
2018-10-04 10:35:00,366.85,368.4,366.69,367.82,79564.0,366.85,368.4,366.69,367.82,79564.0
2018-10-04 10:40:00,367.8,368.4,367.14,368.29,78919.0,367.8,368.4,367.14,368.29,78919.0
2018-10-04 10:45:00,368.5,369.54,368.24,368.85,98532.0,368.5,369.54,368.24,368.85,98532.0
2018-10-04 10:50:00,369.03,369.39,368.72,368.85,47852.0,369.03,369.39,368.72,368.85,47852.0
2018-10-04 10:55:00,368.86,368.99,367.65,367.78,52423.0,368.86,368.99,367.65,367.78,52423.0
2018-10-04 11:00:00,367.65,370.83,367.65,370.46,102932.0,367.65,370.83,367.65,370.46,102932.0
2018-10-04 11:05:00,370.47,370.66,369.39,369.55,69552.0,370.47,370.66,369.39,369.55,69552.0
2018-10-04 11:10:00,369.41,369.78,368.2,368.24,45969.0,369.41,369.78,368.2,368.24,45969.0
2018-10-04 11:15:00,368.4,368.8,368.1,368.63,34830.0,368.4,368.8,368.1,368.63,34830.0
2018-10-04 11:20:00,368.53,368.8,367.77,368.22,51013.0,368.53,368.8,367.77,368.22,51013.0
2018-10-04 11:25:00,368.16,368.24,367.27,367.38,37160.0,368.16,368.24,367.27,367.38,37160.0
2018-10-04 11:30:00,367.41,368.36,367.3,367.78,41389.0,367.41,368.36,367.3,367.78,41389.0
2018-10-04 11:35:00,367.73,367.88,367.0,367.01,32584.0,367.73,367.88,367.0,367.01,32584.0
2018-10-04 11:40:00,367.18,367.65,367.0,367.13,44073.0,367.18,367.65,367.0,367.13,44073.0
2018-10-04 11:45:00,367.01,367.73,366.64,366.82,48990.0,367.01,367.73,366.64,366.82,48990.0
2018-10-04 11:50:00,366.75,367.22,366.35,366.71,38344.0,366.75,367.22,366.35,366.71,38344.0
2018-10-04 11:55:00,366.79,366.95,366.29,366.5,29106.0,366.79,366.95,366.29,366.5,29106.0
2018-10-04 12:00:00,366.3,366.31,365.44,366.01,69269.0,366.3,366.31,365.44,366.01,69269.0
2018-10-04 12:05:00,366.02,366.49,365.5,365.92,60656.0,366.02,366.49,365.5,365.92,60656.0
2018-10-04 12:10:00,366.03,366.07,364.0,364.1,99626.0,366.03,366.07,364.0,364.1,99626.0
2018-10-04 12:15:00,364.06,364.19,362.28,362.72,185055.0,364.06,364.19,362.28,362.72,185055.0
2018-10-04 12:20:00,362.71,363.07,361.6,362.1,143483.0,362.71,363.07,361.6,362.1,143483.0
2018-10-04 12:25:00,362.1,362.31,361.35,362.04,122080.0,362.1,362.31,361.35,362.04,122080.0
2018-10-04 12:30:00,362.01,363.37,361.97,363.36,110505.0,362.01,363.37,361.97,363.36,110505.0
2018-10-04 12:35:00,363.29,363.94,362.85,363.68,104123.0,363.29,363.94,362.85,363.68,104123.0
2018-10-04 12:40:00,363.67,363.96,362.8,363.2,62341.0,363.67,363.96,362.8,363.2,62341.0
2018-10-04 12:45:00,363.16,363.62,363.0,363.2,44692.0,363.16,363.62,363.0,363.2,44692.0
2018-10-04 12:50:00,363.23,363.33,361.78,361.87,80611.0,363.23,363.33,361.78,361.87,80611.0
2018-10-04 12:55:00,361.84,362.34,361.44,362.24,59820.0,361.84,362.34,361.44,362.24,59820.0
2018-10-04 13:00:00,362.16,362.24,361.42,362.06,66761.0,362.16,362.24,361.42,362.06,66761.0
2018-10-04 13:05:00,361.99,362.85,361.02,361.75,109979.0,361.99,362.85,361.02,361.75,109979.0
2018-10-04 13:10:00,361.65,362.11,361.3,361.6,38371.0,361.65,362.11,361.3,361.6,38371.0
2018-10-04 13:15:00,361.72,362.0,360.9,361.17,67177.0,361.72,362.0,360.9,361.17,67177.0
2018-10-04 13:20:00,361.12,361.49,360.68,361.28,62436.0,361.12,361.49,360.68,361.28,62436.0
2018-10-04 13:25:00,361.35,362.25,360.7,362.05,93276.0,361.35,362.25,360.7,362.05,93276.0
2018-10-04 13:30:00,362.0,362.15,361.14,361.58,50148.0,362.0,362.15,361.14,361.58,50148.0
2018-10-04 13:35:00,361.6,361.93,361.17,361.72,38077.0,361.6,361.93,361.17,361.72,38077.0
2018-10-04 13:40:00,361.68,362.31,361.62,362.13,41315.0,361.68,362.31,361.62,362.13,41315.0
2018-10-04 13:45:00,362.17,362.26,361.26,361.48,32407.0,362.17,362.26,361.26,361.48,32407.0
2018-10-04 13:50:00,361.48,361.8,361.14,361.36,28965.0,361.48,361.8,361.14,361.36,28965.0
2018-10-04 13:55:00,361.33,361.48,360.78,361.28,51564.0,361.33,361.48,360.78,361.28,51564.0
2018-10-04 14:00:00,361.25,362.45,361.25,362.29,71663.0,361.25,362.45,361.25,362.29,71663.0
2018-10-04 14:05:00,362.4,362.64,361.95,362.19,48126.0,362.4,362.64,361.95,362.19,48126.0
2018-10-04 14:10:00,362.18,362.4,361.7,362.39,40342.0,362.18,362.4,361.7,362.39,40342.0
2018-10-04 14:15:00,362.08,362.29,361.38,361.57,32528.0,362.08,362.29,361.38,361.57,32528.0
2018-10-04 14:20:00,361.58,361.71,360.69,360.78,77197.0,361.58,361.71,360.69,360.78,77197.0
2018-10-04 14:25:00,360.78,361.57,360.4,361.44,59643.0,360.78,361.57,360.4,361.44,59643.0
2018-10-04 14:30:00,361.43,362.59,361.3,362.59,66670.0,361.43,362.59,361.3,362.59,66670.0
2018-10-04 14:35:00,362.6,364.32,362.39,363.76,144235.0,362.6,364.32,362.39,363.76,144235.0
2018-10-04 14:40:00,363.74,363.89,362.4,362.77,73943.0,363.74,363.89,362.4,362.77,73943.0
2018-10-04 14:45:00,362.62,363.15,362.0,362.93,71203.0,362.62,363.15,362.0,362.93,71203.0
2018-10-04 14:50:00,363.08,363.46,362.65,363.15,67950.0,363.08,363.46,362.65,363.15,67950.0
2018-10-04 14:55:00,363.03,363.34,362.48,363.32,78528.0,363.03,363.34,362.48,363.32,78528.0
2018-10-04 15:00:00,363.19,363.58,363.01,363.49,50666.0,363.19,363.58,363.01,363.49,50666.0
2018-10-04 15:05:00,363.57,364.65,363.45,364.53,91828.0,363.57,364.65,363.45,364.53,91828.0
2018-10-04 15:10:00,364.53,364.74,363.81,363.91,65039.0,364.53,364.74,363.81,363.91,65039.0
2018-10-04 15:15:00,363.91,364.3,363.51,363.87,49144.0,363.91,364.3,363.51,363.87,49144.0
2018-10-04 15:20:00,363.85,363.86,362.7,362.93,54948.0,363.85,363.86,362.7,362.93,54948.0
2018-10-04 15:25:00,362.95,363.14,362.27,362.31,35622.0,362.95,363.14,362.27,362.31,35622.0
2018-10-04 15:30:00,362.23,362.5,361.32,361.32,55760.0,362.23,362.5,361.32,361.32,55760.0
2018-10-04 15:35:00,361.32,361.79,361.0,361.36,64735.0,361.32,361.79,361.0,361.36,64735.0
2018-10-04 15:40:00,361.23,362.02,361.21,361.9,52158.0,361.23,362.02,361.21,361.9,52158.0
2018-10-04 15:45:00,361.9,363.76,361.9,363.49,135267.0,361.9,363.76,361.9,363.49,135267.0
2018-10-04 15:50:00,363.54,364.0,363.22,363.86,104832.0,363.54,364.0,363.22,363.86,104832.0
2018-10-04 15:55:00,363.87,363.9,363.35,363.5,194657.0,363.87,363.9,363.35,363.5,194657.0
2018-10-05 09:30:00,359.77,361.91,358.12,360.11,326862.0,359.77,361.91,358.12,360.11,326862.0
2018-10-05 09:35:00,360.29,363.23,359.81,362.79,255537.0,360.29,363.23,359.81,362.79,255537.0
2018-10-05 09:40:00,362.65,363.5,357.71,358.63,256771.0,362.65,363.5,357.71,358.63,256771.0
2018-10-05 09:45:00,358.78,359.99,356.1,356.23,243908.0,358.78,359.99,356.1,356.23,243908.0
2018-10-05 09:50:00,356.01,356.59,353.86,356.28,296715.0,356.01,356.59,353.86,356.28,296715.0
2018-10-05 09:55:00,356.45,356.45,351.3,353.61,268552.0,356.45,356.45,351.3,353.61,268552.0
2018-10-05 10:00:00,353.59,355.39,352.5,352.88,160016.0,353.59,355.39,352.5,352.88,160016.0
2018-10-05 10:05:00,352.91,354.52,352.05,353.01,136400.0,352.91,354.52,352.05,353.01,136400.0
2018-10-05 10:10:00,353.01,353.61,352.18,352.95,99902.0,353.01,353.61,352.18,352.95,99902.0
2018-10-05 10:15:00,352.88,353.96,351.8,352.62,109047.0,352.88,353.96,351.8,352.62,109047.0
2018-10-05 10:20:00,352.75,356.31,352.66,356.31,147215.0,352.75,356.31,352.66,356.31,147215.0
2018-10-05 10:25:00,356.15,356.77,355.37,356.13,128832.0,356.15,356.77,355.37,356.13,128832.0
2018-10-05 10:30:00,356.14,356.25,353.61,354.27,115362.0,356.14,356.25,353.61,354.27,115362.0
2018-10-05 10:35:00,354.12,355.82,354.02,355.17,62131.0,354.12,355.82,354.02,355.17,62131.0
2018-10-05 10:40:00,355.12,355.24,354.23,354.43,96787.0,355.12,355.24,354.23,354.43,96787.0
2018-10-05 10:45:00,354.58,355.9,353.5,353.92,79469.0,354.58,355.9,353.5,353.92,79469.0
2018-10-05 10:50:00,353.87,353.91,352.5,353.36,105006.0,353.87,353.91,352.5,353.36,105006.0
2018-10-05 10:55:00,353.41,354.1,353.14,353.42,112879.0,353.41,354.1,353.14,353.42,112879.0
2018-10-05 11:00:00,353.48,354.0,352.75,352.98,67599.0,353.48,354.0,352.75,352.98,67599.0
2018-10-05 11:05:00,352.88,353.07,351.3,351.31,108248.0,352.88,353.07,351.3,351.31,108248.0
2018-10-05 11:10:00,351.31,351.34,349.23,349.81,239823.0,351.31,351.34,349.23,349.81,239823.0
2018-10-05 11:15:00,349.68,349.83,347.3,348.06,213736.0,349.68,349.83,347.3,348.06,213736.0
2018-10-05 11:20:00,348.01,348.05,346.03,347.34,195613.0,348.01,348.05,346.03,347.34,195613.0
2018-10-05 11:25:00,347.35,347.75,345.57,346.7,335138.0,347.35,347.75,345.57,346.7,335138.0
2018-10-05 11:30:00,346.69,347.61,345.23,347.38,282716.0,346.69,347.61,345.23,347.38,282716.0
2018-10-05 11:35:00,347.33,348.63,346.51,348.62,178744.0,347.33,348.63,346.51,348.62,178744.0
2018-10-05 11:40:00,348.54,348.55,347.11,347.32,144768.0,348.54,348.55,347.11,347.32,144768.0
2018-10-05 11:45:00,347.56,347.56,346.05,347.39,116539.0,347.56,347.56,346.05,347.39,116539.0
2018-10-05 11:50:00,347.38,347.55,345.35,346.45,128638.0,347.38,347.55,345.35,346.45,128638.0
2018-10-05 11:55:00,346.22,346.45,345.11,345.58,80676.0,346.22,346.45,345.11,345.58,80676.0
2018-10-05 12:00:00,345.58,347.65,345.55,347.64,106181.0,345.58,347.65,345.55,347.64,106181.0
2018-10-05 12:05:00,347.48,348.87,347.37,348.73,124198.0,347.48,348.87,347.37,348.73,124198.0
2018-10-05 12:10:00,348.81,349.34,348.21,348.63,148796.0,348.81,349.34,348.21,348.63,148796.0
2018-10-05 12:15:00,348.55,348.71,347.19,347.61,97342.0,348.55,348.71,347.19,347.61,97342.0
2018-10-05 12:20:00,347.75,349.29,347.65,349.2,103199.0,347.75,349.29,347.65,349.2,103199.0
2018-10-05 12:25:00,349.2,349.44,348.56,348.7,67486.0,349.2,349.44,348.56,348.7,67486.0
2018-10-05 12:30:00,348.66,348.69,346.8,346.96,57649.0,348.66,348.69,346.8,346.96,57649.0
2018-10-05 12:35:00,346.85,346.99,345.45,345.5,95284.0,346.85,346.99,345.45,345.5,95284.0
2018-10-05 12:40:00,345.53,345.7,343.68,345.37,192544.0,345.53,345.7,343.68,345.37,192544.0
2018-10-05 12:45:00,345.51,345.83,344.05,344.77,77632.0,345.51,345.83,344.05,344.77,77632.0
2018-10-05 12:50:00,344.85,345.3,343.76,345.21,118605.0,344.85,345.3,343.76,345.21,118605.0
2018-10-05 12:55:00,345.16,345.9,344.67,345.03,73537.0,345.16,345.9,344.67,345.03,73537.0
2018-10-05 13:00:00,344.96,345.15,343.0,344.09,127006.0,344.96,345.15,343.0,344.09,127006.0
2018-10-05 13:05:00,344.12,344.89,343.51,343.83,62538.0,344.12,344.89,343.51,343.83,62538.0
2018-10-05 13:10:00,343.99,344.89,343.63,344.66,68204.0,343.99,344.89,343.63,344.66,68204.0
2018-10-05 13:15:00,344.73,345.7,344.42,345.49,88542.0,344.73,345.7,344.42,345.49,88542.0
2018-10-05 13:20:00,345.46,345.88,344.6,345.0,52723.0,345.46,345.88,344.6,345.0,52723.0
2018-10-05 13:25:00,344.9,345.47,344.5,345.17,57573.0,344.9,345.47,344.5,345.17,57573.0
2018-10-05 13:30:00,345.4,346.35,345.37,345.69,68029.0,345.4,346.35,345.37,345.69,68029.0
2018-10-05 13:35:00,345.76,347.15,345.32,347.11,95277.0,345.76,347.15,345.32,347.11,95277.0
2018-10-05 13:40:00,347.12,348.7,347.01,348.64,149041.0,347.12,348.7,347.01,348.64,149041.0
2018-10-05 13:45:00,348.62,349.47,347.96,348.67,93576.0,348.62,349.47,347.96,348.67,93576.0
2018-10-05 13:50:00,348.94,349.25,347.57,348.75,64347.0,348.94,349.25,347.57,348.75,64347.0
2018-10-05 13:55:00,348.68,349.5,347.83,348.65,76271.0,348.68,349.5,347.83,348.65,76271.0
2018-10-05 14:00:00,348.68,349.5,348.49,349.01,107202.0,348.68,349.5,348.49,349.01,107202.0
2018-10-05 14:05:00,349.08,349.43,347.15,347.6,102766.0,349.08,349.43,347.15,347.6,102766.0
2018-10-05 14:10:00,347.81,348.78,347.61,348.09,53546.0,347.81,348.78,347.61,348.09,53546.0
2018-10-05 14:15:00,348.0,349.9,347.86,349.9,96344.0,348.0,349.9,347.86,349.9,96344.0
2018-10-05 14:20:00,349.88,351.8,349.69,351.68,158865.0,349.88,351.8,349.69,351.68,158865.0
2018-10-05 14:25:00,351.68,352.86,350.84,352.86,142098.0,351.68,352.86,350.84,352.86,142098.0
2018-10-05 14:30:00,352.81,353.63,351.85,351.95,169874.0,352.81,353.63,351.85,351.95,169874.0
2018-10-05 14:35:00,351.93,352.7,351.18,352.61,106525.0,351.93,352.7,351.18,352.61,106525.0
2018-10-05 14:40:00,352.73,355.51,352.73,354.87,280405.0,352.73,355.51,352.73,354.87,280405.0
2018-10-05 14:45:00,354.74,355.17,353.82,354.3,131757.0,354.74,355.17,353.82,354.3,131757.0
2018-10-05 14:50:00,354.3,354.5,352.4,353.09,128127.0,354.3,354.5,352.4,353.09,128127.0
2018-10-05 14:55:00,353.11,353.93,352.5,352.85,69220.0,353.11,353.93,352.5,352.85,69220.0
2018-10-05 15:00:00,352.93,353.57,351.8,352.66,63466.0,352.93,353.57,351.8,352.66,63466.0
2018-10-05 15:05:00,352.65,353.55,352.5,353.45,73866.0,352.65,353.55,352.5,353.45,73866.0
2018-10-05 15:10:00,353.47,353.6,352.9,353.09,46858.0,353.47,353.6,352.9,353.09,46858.0
2018-10-05 15:15:00,353.03,353.07,351.9,352.2,63935.0,353.03,353.07,351.9,352.2,63935.0
2018-10-05 15:20:00,352.18,352.93,351.59,352.34,86249.0,352.18,352.93,351.59,352.34,86249.0
2018-10-05 15:25:00,352.5,352.5,351.29,351.46,59568.0,352.5,352.5,351.29,351.46,59568.0
2018-10-05 15:30:00,351.52,351.58,350.1,350.23,100027.0,351.52,351.58,350.1,350.23,100027.0
2018-10-05 15:35:00,350.13,351.09,349.65,350.68,75621.0,350.13,351.09,349.65,350.68,75621.0
2018-10-05 15:40:00,350.61,352.43,350.61,352.09,74624.0,350.61,352.43,350.61,352.09,74624.0
2018-10-05 15:45:00,352.13,352.88,352.09,352.23,133887.0,352.13,352.88,352.09,352.23,133887.0
2018-10-05 15:50:00,352.2,352.23,351.35,351.57,112122.0,352.2,352.23,351.35,351.57,112122.0
2018-10-05 15:55:00,351.68,352.0,350.66,351.36,273460.0,351.68,352.0,350.66,351.36,273460.0
2018-10-08 09:30:00,345.65,345.84,338.66,342.33,505613.0,345.65,345.84,338.66,342.33,505613.0
2018-10-08 09:35:00,342.17,344.64,340.79,344.18,317466.0,342.17,344.64,340.79,344.18,317466.0
2018-10-08 09:40:00,344.58,346.71,344.0,346.29,240417.0,344.58,346.71,344.0,346.29,240417.0
2018-10-08 09:45:00,346.72,346.73,344.25,344.84,153772.0,346.72,346.73,344.25,344.84,153772.0
2018-10-08 09:50:00,344.72,347.82,344.31,347.29,147757.0,344.72,347.82,344.31,347.29,147757.0
2018-10-08 09:55:00,347.23,349.0,346.58,347.41,242528.0,347.23,349.0,346.58,347.41,242528.0
2018-10-08 10:00:00,347.32,348.25,345.12,345.72,160382.0,347.32,348.25,345.12,345.72,160382.0
2018-10-08 10:05:00,345.43,346.17,344.52,345.94,111341.0,345.43,346.17,344.52,345.94,111341.0
2018-10-08 10:10:00,345.95,349.49,345.27,349.16,199757.0,345.95,349.49,345.27,349.16,199757.0
2018-10-08 10:15:00,348.96,349.25,347.68,347.68,124112.0,348.96,349.25,347.68,347.68,124112.0
2018-10-08 10:20:00,347.5,350.78,346.91,350.78,144833.0,347.5,350.78,346.91,350.78,144833.0
2018-10-08 10:25:00,350.69,351.39,349.08,349.68,145580.0,350.69,351.39,349.08,349.68,145580.0
2018-10-08 10:30:00,349.79,350.34,349.01,349.22,133874.0,349.79,350.34,349.01,349.22,133874.0
2018-10-08 10:35:00,349.17,350.8,348.0,350.79,151595.0,349.17,350.8,348.0,350.79,151595.0
2018-10-08 10:40:00,350.79,352.95,349.54,349.84,234023.0,350.79,352.95,349.54,349.84,234023.0
2018-10-08 10:45:00,349.94,351.69,348.96,351.68,159223.0,349.94,351.69,348.96,351.68,159223.0
2018-10-08 10:50:00,351.68,351.68,350.4,351.49,85402.0,351.68,351.68,350.4,351.49,85402.0
2018-10-08 10:55:00,351.36,351.99,351.03,351.3,70094.0,351.36,351.99,351.03,351.3,70094.0
2018-10-08 11:00:00,351.23,351.33,348.69,349.19,118025.0,351.23,351.33,348.69,349.19,118025.0
2018-10-08 11:05:00,349.07,349.75,347.78,349.48,120248.0,349.07,349.75,347.78,349.48,120248.0
2018-10-08 11:10:00,349.5,350.9,348.67,348.94,94984.0,349.5,350.9,348.67,348.94,94984.0
2018-10-08 11:15:00,348.95,348.95,347.42,348.45,88221.0,348.95,348.95,347.42,348.45,88221.0
2018-10-08 11:20:00,348.53,349.6,348.01,349.2,91277.0,348.53,349.6,348.01,349.2,91277.0
2018-10-08 11:25:00,349.19,349.2,346.46,346.46,69738.0,349.19,349.2,346.46,346.46,69738.0
2018-10-08 11:30:00,346.71,347.34,343.0,343.07,160749.0,346.71,347.34,343.0,343.07,160749.0
2018-10-08 11:35:00,343.07,344.34,343.0,343.25,220150.0,343.07,344.34,343.0,343.25,220150.0
2018-10-08 11:40:00,343.06,343.55,341.16,341.75,226717.0,343.06,343.55,341.16,341.75,226717.0
2018-10-08 11:45:00,341.68,342.42,339.73,341.91,173182.0,341.68,342.42,339.73,341.91,173182.0
2018-10-08 11:50:00,341.85,343.83,341.85,343.07,111999.0,341.85,343.83,341.85,343.07,111999.0
2018-10-08 11:55:00,343.13,343.18,341.14,342.84,84714.0,343.13,343.18,341.14,342.84,84714.0
2018-10-08 12:00:00,342.9,342.97,341.57,342.75,82869.0,342.9,342.97,341.57,342.75,82869.0
2018-10-08 12:05:00,342.49,342.84,341.21,342.07,74130.0,342.49,342.84,341.21,342.07,74130.0
2018-10-08 12:10:00,341.94,342.53,340.29,340.69,71565.0,341.94,342.53,340.29,340.69,71565.0
2018-10-08 12:15:00,340.9,342.36,340.78,341.11,93688.0,340.9,342.36,340.78,341.11,93688.0
2018-10-08 12:20:00,341.11,343.0,340.0,342.12,144486.0,341.11,343.0,340.0,342.12,144486.0
2018-10-08 12:25:00,342.37,344.0,342.1,343.23,96264.0,342.37,344.0,342.1,343.23,96264.0
2018-10-08 12:30:00,343.24,343.24,341.58,342.68,42343.0,343.24,343.24,341.58,342.68,42343.0
2018-10-08 12:35:00,342.85,343.1,341.61,342.78,41921.0,342.85,343.1,341.61,342.78,41921.0
2018-10-08 12:40:00,342.73,342.93,341.96,342.3,31530.0,342.73,342.93,341.96,342.3,31530.0
2018-10-08 12:45:00,342.47,342.96,341.25,341.99,49885.0,342.47,342.96,341.25,341.99,49885.0
2018-10-08 12:50:00,342.0,342.14,340.12,340.22,88327.0,342.0,342.14,340.12,340.22,88327.0
2018-10-08 12:55:00,340.22,340.46,338.11,338.43,170816.0,340.22,340.46,338.11,338.43,170816.0
2018-10-08 13:00:00,338.46,340.63,338.43,340.62,96577.0,338.46,340.63,338.43,340.62,96577.0
2018-10-08 13:05:00,340.5,342.1,339.89,342.07,70877.0,340.5,342.1,339.89,342.07,70877.0
2018-10-08 13:10:00,342.0,342.0,340.0,340.37,57927.0,342.0,342.0,340.0,340.37,57927.0
2018-10-08 13:15:00,340.49,340.8,339.41,339.67,49334.0,340.49,340.8,339.41,339.67,49334.0
2018-10-08 13:20:00,339.74,340.47,338.77,339.25,65466.0,339.74,340.47,338.77,339.25,65466.0
2018-10-08 13:25:00,339.26,339.81,338.43,338.68,77672.0,339.26,339.81,338.43,338.68,77672.0
2018-10-08 13:30:00,338.72,339.6,338.52,339.33,97462.0,338.72,339.6,338.52,339.33,97462.0
2018-10-08 13:35:00,339.47,340.95,339.21,340.84,152152.0,339.47,340.95,339.21,340.84,152152.0
2018-10-08 13:40:00,340.94,342.52,340.94,342.13,127879.0,340.94,342.52,340.94,342.13,127879.0
2018-10-08 13:45:00,342.11,342.85,341.41,341.62,79478.0,342.11,342.85,341.41,341.62,79478.0
2018-10-08 13:50:00,341.64,342.67,341.58,342.1,62486.0,341.64,342.67,341.58,342.1,62486.0
2018-10-08 13:55:00,341.94,342.26,341.13,341.82,52905.0,341.94,342.26,341.13,341.82,52905.0
2018-10-08 14:00:00,341.88,343.44,341.7,342.84,85415.0,341.88,343.44,341.7,342.84,85415.0
2018-10-08 14:05:00,342.95,344.88,342.86,344.87,129541.0,342.95,344.88,342.86,344.87,129541.0
2018-10-08 14:10:00,344.87,345.48,344.13,344.32,100910.0,344.87,345.48,344.13,344.32,100910.0
2018-10-08 14:15:00,344.35,345.3,344.22,344.84,59191.0,344.35,345.3,344.22,344.84,59191.0
2018-10-08 14:20:00,344.75,347.58,344.7,347.4,185552.0,344.75,347.58,344.7,347.4,185552.0
2018-10-08 14:25:00,347.44,348.34,346.67,346.93,158345.0,347.44,348.34,346.67,346.93,158345.0
2018-10-08 14:30:00,346.89,348.4,346.85,347.53,80936.0,346.89,348.4,346.85,347.53,80936.0
2018-10-08 14:35:00,347.59,349.0,347.05,349.0,91471.0,347.59,349.0,347.05,349.0,91471.0
2018-10-08 14:40:00,348.92,349.1,348.3,348.85,113722.0,348.92,349.1,348.3,348.85,113722.0
2018-10-08 14:45:00,348.97,351.13,348.97,350.7,164163.0,348.97,351.13,348.97,350.7,164163.0
2018-10-08 14:50:00,350.7,351.0,349.21,349.26,175659.0,350.7,351.0,349.21,349.26,175659.0
2018-10-08 14:55:00,349.26,349.86,348.28,348.56,85792.0,349.26,349.86,348.28,348.56,85792.0
2018-10-08 15:00:00,348.69,350.13,348.4,349.48,69644.0,348.69,350.13,348.4,349.48,69644.0
2018-10-08 15:05:00,349.52,349.69,348.21,348.84,78505.0,349.52,349.69,348.21,348.84,78505.0
2018-10-08 15:10:00,348.68,350.0,348.55,349.64,71689.0,348.68,350.0,348.55,349.64,71689.0
2018-10-08 15:15:00,349.56,351.43,349.43,350.63,168019.0,349.56,351.43,349.43,350.63,168019.0
2018-10-08 15:20:00,350.61,350.61,348.0,348.01,130483.0,350.61,350.61,348.0,348.01,130483.0
2018-10-08 15:25:00,348.13,349.0,347.69,348.27,91691.0,348.13,349.0,347.69,348.27,91691.0
2018-10-08 15:30:00,348.38,349.29,347.93,348.52,60383.0,348.38,349.29,347.93,348.52,60383.0
2018-10-08 15:35:00,348.49,349.76,348.05,349.76,109037.0,348.49,349.76,348.05,349.76,109037.0
2018-10-08 15:40:00,349.76,350.13,349.14,349.38,112675.0,349.76,350.13,349.14,349.38,112675.0
2018-10-08 15:45:00,349.46,349.82,348.88,349.64,68941.0,349.46,349.82,348.88,349.64,68941.0
2018-10-08 15:50:00,349.77,349.79,348.51,349.61,117050.0,349.77,349.79,348.51,349.61,117050.0
2018-10-08 15:55:00,349.65,349.75,349.06,349.07,202468.0,349.65,349.75,349.06,349.07,202468.0
2018-10-09 09:30:00,348.49,352.23,347.09,352.17,361060.0,348.49,352.23,347.09,352.17,361060.0
2018-10-09 09:35:00,351.9,354.0,351.39,352.78,230705.0,351.9,354.0,351.39,352.78,230705.0
2018-10-09 09:40:00,352.77,353.13,348.6,352.86,152525.0,352.77,353.13,348.6,352.86,152525.0
2018-10-09 09:45:00,352.84,352.84,347.5,348.79,143682.0,352.84,352.84,347.5,348.79,143682.0
2018-10-09 09:50:00,348.51,350.86,348.51,350.41,102762.0,348.51,350.86,348.51,350.41,102762.0
2018-10-09 09:55:00,350.24,352.45,349.61,352.45,128603.0,350.24,352.45,349.61,352.45,128603.0
2018-10-09 10:00:00,352.3,354.5,352.3,353.44,252267.0,352.3,354.5,352.3,353.44,252267.0
2018-10-09 10:05:00,353.35,354.5,352.59,353.62,179092.0,353.35,354.5,352.59,353.62,179092.0
2018-10-09 10:10:00,353.61,354.86,353.0,354.29,105862.0,353.61,354.86,353.0,354.29,105862.0
2018-10-09 10:15:00,354.31,355.85,354.0,355.77,151268.0,354.31,355.85,354.0,355.77,151268.0
2018-10-09 10:20:00,355.63,356.02,354.82,355.89,129381.0,355.63,356.02,354.82,355.89,129381.0
2018-10-09 10:25:00,355.86,357.7,355.8,357.12,157387.0,355.86,357.7,355.8,357.12,157387.0
2018-10-09 10:30:00,357.28,358.72,356.72,357.83,176376.0,357.28,358.72,356.72,357.83,176376.0
2018-10-09 10:35:00,357.86,358.2,356.6,357.01,75206.0,357.86,358.2,356.6,357.01,75206.0
2018-10-09 10:40:00,357.09,358.25,356.74,357.22,74647.0,357.09,358.25,356.74,357.22,74647.0
2018-10-09 10:45:00,357.07,357.8,356.61,356.91,58966.0,357.07,357.8,356.61,356.91,58966.0
2018-10-09 10:50:00,356.8,357.47,354.6,355.88,118131.0,356.8,357.47,354.6,355.88,118131.0
2018-10-09 10:55:00,355.91,356.68,354.64,354.64,87907.0,355.91,356.68,354.64,354.64,87907.0
2018-10-09 11:00:00,354.66,355.41,353.71,354.01,98326.0,354.66,355.41,353.71,354.01,98326.0
2018-10-09 11:05:00,354.02,354.86,353.55,353.63,57404.0,354.02,354.86,353.55,353.63,57404.0
2018-10-09 11:10:00,353.8,355.59,353.55,355.22,80085.0,353.8,355.59,353.55,355.22,80085.0
2018-10-09 11:15:00,355.16,355.45,354.01,354.57,65552.0,355.16,355.45,354.01,354.57,65552.0
2018-10-09 11:20:00,354.92,356.2,354.75,355.66,79157.0,354.92,356.2,354.75,355.66,79157.0
2018-10-09 11:25:00,355.86,356.85,355.3,355.5,62470.0,355.86,356.85,355.3,355.5,62470.0
2018-10-09 11:30:00,355.59,355.84,354.73,355.1,37272.0,355.59,355.84,354.73,355.1,37272.0
2018-10-09 11:35:00,355.21,356.69,355.08,355.55,43582.0,355.21,356.69,355.08,355.55,43582.0
2018-10-09 11:40:00,355.49,356.4,354.95,356.26,51381.0,355.49,356.4,354.95,356.26,51381.0
2018-10-09 11:45:00,356.39,356.4,355.32,355.95,51644.0,356.39,356.4,355.32,355.95,51644.0
2018-10-09 11:50:00,356.19,356.93,355.96,356.51,65135.0,356.19,356.93,355.96,356.51,65135.0
2018-10-09 11:55:00,356.67,357.08,355.69,355.9,36766.0,356.67,357.08,355.69,355.9,36766.0
2018-10-09 12:00:00,356.03,356.53,355.6,355.7,35288.0,356.03,356.53,355.6,355.7,35288.0
2018-10-09 12:05:00,355.88,356.22,355.59,355.62,20960.0,355.88,356.22,355.59,355.62,20960.0
2018-10-09 12:10:00,355.56,355.91,354.26,354.28,34318.0,355.56,355.91,354.26,354.28,34318.0
2018-10-09 12:15:00,354.35,354.71,353.21,353.3,83452.0,354.35,354.71,353.21,353.3,83452.0
2018-10-09 12:20:00,353.47,354.7,353.4,354.13,58396.0,353.47,354.7,353.4,354.13,58396.0
2018-10-09 12:25:00,354.02,354.72,353.54,353.72,41436.0,354.02,354.72,353.54,353.72,41436.0
2018-10-09 12:30:00,353.6,353.61,352.24,352.66,73219.0,353.6,353.61,352.24,352.66,73219.0
2018-10-09 12:35:00,352.59,354.2,352.58,354.0,47110.0,352.59,354.2,352.58,354.0,47110.0
2018-10-09 12:40:00,354.0,354.05,351.72,351.87,48761.0,354.0,354.05,351.72,351.87,48761.0
2018-10-09 12:45:00,351.7,352.34,350.81,351.7,96590.0,351.7,352.34,350.81,351.7,96590.0
2018-10-09 12:50:00,351.54,351.73,350.7,351.12,59714.0,351.54,351.73,350.7,351.12,59714.0
2018-10-09 12:55:00,351.06,352.16,350.81,351.64,48551.0,351.06,352.16,350.81,351.64,48551.0
2018-10-09 13:00:00,351.46,351.46,349.75,349.81,68841.0,351.46,351.46,349.75,349.81,68841.0
2018-10-09 13:05:00,349.98,351.22,349.63,350.55,84426.0,349.98,351.22,349.63,350.55,84426.0
2018-10-09 13:10:00,350.6,352.93,350.6,352.55,70618.0,350.6,352.93,350.6,352.55,70618.0
2018-10-09 13:15:00,352.57,353.7,352.33,352.4,63088.0,352.57,353.7,352.33,352.4,63088.0
2018-10-09 13:20:00,352.24,354.36,352.2,353.76,52976.0,352.24,354.36,352.2,353.76,52976.0
2018-10-09 13:25:00,353.67,353.95,353.0,353.85,35320.0,353.67,353.95,353.0,353.85,35320.0
2018-10-09 13:30:00,353.68,354.13,353.0,353.36,23480.0,353.68,354.13,353.0,353.36,23480.0
2018-10-09 13:35:00,353.25,353.35,352.74,352.83,37733.0,353.25,353.35,352.74,352.83,37733.0
2018-10-09 13:40:00,353.04,353.67,351.78,352.36,38647.0,353.04,353.67,351.78,352.36,38647.0
2018-10-09 13:45:00,352.41,352.46,351.72,352.35,39332.0,352.41,352.46,351.72,352.35,39332.0
2018-10-09 13:50:00,352.34,352.95,352.22,352.95,44487.0,352.34,352.95,352.22,352.95,44487.0
2018-10-09 13:55:00,352.98,354.1,352.98,353.76,73145.0,352.98,354.1,352.98,353.76,73145.0
2018-10-09 14:00:00,353.44,353.93,353.23,353.57,30412.0,353.44,353.93,353.23,353.57,30412.0
2018-10-09 14:05:00,353.41,354.91,353.03,354.8,65221.0,353.41,354.91,353.03,354.8,65221.0
2018-10-09 14:10:00,354.85,355.72,354.38,355.52,84871.0,354.85,355.72,354.38,355.52,84871.0
2018-10-09 14:15:00,355.5,356.17,354.7,354.82,89877.0,355.5,356.17,354.7,354.82,89877.0
2018-10-09 14:20:00,354.82,356.1,354.82,356.04,56377.0,354.82,356.1,354.82,356.04,56377.0
2018-10-09 14:25:00,356.02,356.78,355.81,356.31,71818.0,356.02,356.78,355.81,356.31,71818.0
2018-10-09 14:30:00,356.42,356.56,355.54,355.78,43233.0,356.42,356.56,355.54,355.78,43233.0
2018-10-09 14:35:00,355.62,355.9,355.08,355.69,73730.0,355.62,355.9,355.08,355.69,73730.0
2018-10-09 14:40:00,355.69,356.53,355.5,356.41,46695.0,355.69,356.53,355.5,356.41,46695.0
2018-10-09 14:45:00,356.45,356.45,355.11,356.16,42620.0,356.45,356.45,355.11,356.16,42620.0
2018-10-09 14:50:00,356.12,357.63,355.84,357.54,90008.0,356.12,357.63,355.84,357.54,90008.0
2018-10-09 14:55:00,357.56,358.55,357.46,358.22,103769.0,357.56,358.55,357.46,358.22,103769.0
2018-10-09 15:00:00,358.27,358.44,357.43,357.79,99758.0,358.27,358.44,357.43,357.79,99758.0
2018-10-09 15:05:00,357.71,357.95,357.43,357.69,34531.0,357.71,357.95,357.43,357.69,34531.0
2018-10-09 15:10:00,357.68,357.8,356.86,357.46,49598.0,357.68,357.8,356.86,357.46,49598.0
2018-10-09 15:15:00,357.52,357.91,357.28,357.7,70469.0,357.52,357.91,357.28,357.7,70469.0
2018-10-09 15:20:00,357.73,357.74,355.81,356.12,74750.0,357.73,357.74,355.81,356.12,74750.0
2018-10-09 15:25:00,356.14,356.63,355.66,356.0,64919.0,356.14,356.63,355.66,356.0,64919.0
2018-10-09 15:30:00,356.05,356.4,355.64,356.27,61277.0,356.05,356.4,355.64,356.27,61277.0
2018-10-09 15:35:00,356.17,356.19,355.61,355.86,36125.0,356.17,356.19,355.61,355.86,36125.0
2018-10-09 15:40:00,355.79,355.83,355.03,355.27,68024.0,355.79,355.83,355.03,355.27,68024.0
2018-10-09 15:45:00,355.15,357.16,355.13,357.12,141596.0,355.15,357.16,355.13,357.12,141596.0
2018-10-09 15:50:00,357.11,357.11,356.08,356.58,168667.0,357.11,357.11,356.08,356.58,168667.0
2018-10-09 15:55:00,356.59,356.59,355.66,355.7,166496.0,356.59,356.59,355.66,355.7,166496.0
2018-10-10 09:30:00,353.52,355.15,352.28,353.25,292274.0,353.52,355.15,352.28,353.25,292274.0
2018-10-10 09:35:00,353.62,353.62,348.17,348.94,261675.0,353.62,353.62,348.17,348.94,261675.0
2018-10-10 09:40:00,348.94,350.95,348.0,348.18,225864.0,348.94,350.95,348.0,348.18,225864.0
2018-10-10 09:45:00,348.0,349.64,346.73,346.87,187278.0,348.0,349.64,346.73,346.87,187278.0
2018-10-10 09:50:00,346.69,347.25,345.03,345.49,152349.0,346.69,347.25,345.03,345.49,152349.0
2018-10-10 09:55:00,345.48,345.93,342.0,342.7,324562.0,345.48,345.93,342.0,342.7,324562.0
2018-10-10 10:00:00,342.74,344.63,340.54,341.38,269410.0,342.74,344.63,340.54,341.38,269410.0
2018-10-10 10:05:00,341.5,343.57,341.25,342.99,248664.0,341.5,343.57,341.25,342.99,248664.0
2018-10-10 10:10:00,342.8,345.23,342.2,343.72,225552.0,342.8,345.23,342.2,343.72,225552.0
2018-10-10 10:15:00,343.75,346.39,343.46,346.17,198057.0,343.75,346.39,343.46,346.17,198057.0
2018-10-10 10:20:00,346.24,346.95,344.36,345.18,139581.0,346.24,346.95,344.36,345.18,139581.0
2018-10-10 10:25:00,345.37,345.58,343.14,343.31,116136.0,345.37,345.58,343.14,343.31,116136.0
2018-10-10 10:30:00,343.31,343.9,341.88,342.48,190165.0,343.31,343.9,341.88,342.48,190165.0
2018-10-10 10:35:00,342.65,342.66,340.5,340.86,168977.0,342.65,342.66,340.5,340.86,168977.0
2018-10-10 10:40:00,340.72,342.23,340.11,341.38,178898.0,340.72,342.23,340.11,341.38,178898.0
2018-10-10 10:45:00,341.47,343.05,339.5,339.77,193124.0,341.47,343.05,339.5,339.77,193124.0
2018-10-10 10:50:00,339.86,343.74,339.86,342.04,149687.0,339.86,343.74,339.86,342.04,149687.0
2018-10-10 10:55:00,342.05,342.08,339.32,340.39,146446.0,342.05,342.08,339.32,340.39,146446.0
2018-10-10 11:00:00,340.29,340.77,338.0,338.29,162079.0,340.29,340.77,338.0,338.29,162079.0
2018-10-10 11:05:00,338.25,338.72,334.31,334.56,354595.0,338.25,338.72,334.31,334.56,354595.0
2018-10-10 11:10:00,334.57,336.08,333.72,333.84,267798.0,334.57,336.08,333.72,333.84,267798.0
2018-10-10 11:15:00,333.83,334.88,332.0,332.36,209623.0,333.83,334.88,332.0,332.36,209623.0
2018-10-10 11:20:00,332.44,334.12,331.42,332.54,257418.0,332.44,334.12,331.42,332.54,257418.0
2018-10-10 11:25:00,332.44,333.5,330.65,333.0,353157.0,332.44,333.5,330.65,333.0,353157.0
2018-10-10 11:30:00,333.07,333.93,330.43,332.78,252858.0,333.07,333.93,330.43,332.78,252858.0
2018-10-10 11:35:00,332.8,333.53,331.12,332.36,113276.0,332.8,333.53,331.12,332.36,113276.0
2018-10-10 11:40:00,332.39,336.68,332.39,336.56,261456.0,332.39,336.68,332.39,336.56,261456.0
2018-10-10 11:45:00,336.56,338.2,335.77,337.96,187296.0,336.56,338.2,335.77,337.96,187296.0
2018-10-10 11:50:00,338.06,338.15,334.79,335.21,181782.0,338.06,338.15,334.79,335.21,181782.0
2018-10-10 11:55:00,335.35,336.64,334.7,335.3,94043.0,335.35,336.64,334.7,335.3,94043.0
2018-10-10 12:00:00,335.16,336.4,335.0,335.62,84450.0,335.16,336.4,335.0,335.62,84450.0
2018-10-10 12:05:00,335.7,335.8,332.88,334.23,143914.0,335.7,335.8,332.88,334.23,143914.0
2018-10-10 12:10:00,334.06,336.85,334.06,336.08,90476.0,334.06,336.85,334.06,336.08,90476.0
2018-10-10 12:15:00,336.14,337.73,335.71,337.59,132253.0,336.14,337.73,335.71,337.59,132253.0
2018-10-10 12:20:00,337.49,337.56,335.66,335.74,92136.0,337.49,337.56,335.66,335.74,92136.0
2018-10-10 12:25:00,335.78,336.17,334.63,334.96,95923.0,335.78,336.17,334.63,334.96,95923.0
2018-10-10 12:30:00,335.0,335.06,333.68,334.8,84314.0,335.0,335.06,333.68,334.8,84314.0
2018-10-10 12:35:00,334.74,335.58,333.5,334.17,62730.0,334.74,335.58,333.5,334.17,62730.0
2018-10-10 12:40:00,334.01,335.11,333.8,334.45,52933.0,334.01,335.11,333.8,334.45,52933.0
2018-10-10 12:45:00,334.31,336.21,334.03,336.0,68934.0,334.31,336.21,334.03,336.0,68934.0
2018-10-10 12:50:00,335.97,337.3,335.93,336.51,79650.0,335.97,337.3,335.93,336.51,79650.0
2018-10-10 12:55:00,336.47,337.22,334.25,334.49,65763.0,336.47,337.22,334.25,334.49,65763.0
2018-10-10 13:00:00,334.37,334.64,333.0,333.6,115627.0,334.37,334.64,333.0,333.6,115627.0
2018-10-10 13:05:00,333.6,335.98,333.5,335.98,96386.0,333.6,335.98,333.5,335.98,96386.0
2018-10-10 13:10:00,335.84,337.73,335.6,337.51,113984.0,335.84,337.73,335.6,337.51,113984.0
2018-10-10 13:15:00,337.51,338.66,336.6,338.17,121482.0,337.51,338.66,336.6,338.17,121482.0
2018-10-10 13:20:00,338.05,338.44,337.23,337.62,94225.0,338.05,338.44,337.23,337.62,94225.0
2018-10-10 13:25:00,337.61,337.73,336.02,337.18,90402.0,337.61,337.73,336.02,337.18,90402.0
2018-10-10 13:30:00,337.18,338.68,336.27,338.68,91409.0,337.18,338.68,336.27,338.68,91409.0
2018-10-10 13:35:00,338.65,339.35,337.87,339.24,150121.0,338.65,339.35,337.87,339.24,150121.0
2018-10-10 13:40:00,339.25,339.37,338.11,339.07,118556.0,339.25,339.37,338.11,339.07,118556.0
2018-10-10 13:45:00,339.15,340.52,339.01,339.96,159567.0,339.15,340.52,339.01,339.96,159567.0
2018-10-10 13:50:00,339.61,340.81,338.43,340.66,165770.0,339.61,340.81,338.43,340.66,165770.0
2018-10-10 13:55:00,340.67,341.27,338.29,339.38,193552.0,340.67,341.27,338.29,339.38,193552.0
2018-10-10 14:00:00,339.28,339.5,337.3,337.48,117343.0,339.28,339.5,337.3,337.48,117343.0
2018-10-10 14:05:00,337.33,337.33,334.3,334.66,163893.0,337.33,337.33,334.3,334.66,163893.0
2018-10-10 14:10:00,334.78,336.42,334.59,335.18,114428.0,334.78,336.42,334.59,335.18,114428.0
2018-10-10 14:15:00,334.75,337.34,334.72,335.5,106118.0,334.75,337.34,334.72,335.5,106118.0
2018-10-10 14:20:00,335.59,336.35,335.0,336.2,87394.0,335.59,336.35,335.0,336.2,87394.0
2018-10-10 14:25:00,336.29,336.32,334.81,335.31,56482.0,336.29,336.32,334.81,335.31,56482.0
2018-10-10 14:30:00,335.47,336.17,334.9,335.02,51780.0,335.47,336.17,334.9,335.02,51780.0
2018-10-10 14:35:00,334.95,335.36,333.6,334.4,79134.0,334.95,335.36,333.6,334.4,79134.0
2018-10-10 14:40:00,334.2,334.3,332.82,333.01,144020.0,334.2,334.3,332.82,333.01,144020.0
2018-10-10 14:45:00,333.14,334.23,332.91,333.17,100696.0,333.14,334.23,332.91,333.17,100696.0
2018-10-10 14:50:00,333.03,333.41,332.9,333.35,197775.0,333.03,333.41,332.9,333.35,197775.0
2018-10-10 14:55:00,333.21,333.47,332.38,333.0,212654.0,333.21,333.47,332.38,333.0,212654.0
2018-10-10 15:00:00,332.92,333.37,332.61,332.93,131551.0,332.92,333.37,332.61,332.93,131551.0
2018-10-10 15:05:00,332.9,333.37,331.0,331.7,146216.0,332.9,333.37,331.0,331.7,146216.0
2018-10-10 15:10:00,331.69,331.78,329.5,330.27,244864.0,331.69,331.78,329.5,330.27,244864.0
2018-10-10 15:15:00,330.26,331.6,330.06,330.7,123248.0,330.26,331.6,330.06,330.7,123248.0
2018-10-10 15:20:00,330.74,331.89,330.71,331.31,141644.0,330.74,331.89,330.71,331.31,141644.0
2018-10-10 15:25:00,331.29,333.19,330.22,332.91,161062.0,331.29,333.19,330.22,332.91,161062.0
2018-10-10 15:30:00,332.89,333.09,329.21,330.37,287782.0,332.89,333.09,329.21,330.37,287782.0
2018-10-10 15:35:00,330.39,331.11,328.97,329.05,186043.0,330.39,331.11,328.97,329.05,186043.0
2018-10-10 15:40:00,328.92,329.19,328.0,328.61,231346.0,328.92,329.19,328.0,328.61,231346.0
2018-10-10 15:45:00,328.48,330.27,327.5,329.96,287236.0,328.48,330.27,327.5,329.96,287236.0
2018-10-10 15:50:00,329.94,329.97,327.0,327.1,243643.0,329.94,329.97,327.0,327.1,243643.0
2018-10-10 15:55:00,327.0,327.28,325.39,325.89,430709.0,327.0,327.28,325.39,325.89,430709.0
2018-10-11 09:30:00,324.94,331.44,321.0,328.56,801611.0,324.94,331.44,321.0,328.56,801611.0
2018-10-11 09:35:00,328.43,330.63,323.53,326.16,419503.0,328.43,330.63,323.53,326.16,419503.0
2018-10-11 09:40:00,325.84,326.16,321.43,321.52,414087.0,325.84,326.16,321.43,321.52,414087.0
2018-10-11 09:45:00,321.36,328.94,320.59,328.89,455847.0,321.36,328.94,320.59,328.89,455847.0
2018-10-11 09:50:00,328.68,333.0,327.52,332.07,412640.0,328.68,333.0,327.52,332.07,412640.0
2018-10-11 09:55:00,332.07,334.2,330.51,333.54,369112.0,332.07,334.2,330.51,333.54,369112.0
2018-10-11 10:00:00,333.49,333.49,329.51,329.72,258014.0,333.49,333.49,329.51,329.72,258014.0
2018-10-11 10:05:00,329.8,332.82,327.58,332.53,317639.0,329.8,332.82,327.58,332.53,317639.0
2018-10-11 10:10:00,332.38,332.76,327.21,327.65,208868.0,332.38,332.76,327.21,327.65,208868.0
2018-10-11 10:15:00,327.78,327.78,324.82,326.68,207787.0,327.78,327.78,324.82,326.68,207787.0
2018-10-11 10:20:00,326.67,329.0,325.7,325.94,173243.0,326.67,329.0,325.7,325.94,173243.0
2018-10-11 10:25:00,325.78,331.0,325.71,330.75,225298.0,325.78,331.0,325.71,330.75,225298.0
2018-10-11 10:30:00,330.63,332.29,329.32,329.69,181213.0,330.63,332.29,329.32,329.69,181213.0
2018-10-11 10:35:00,329.76,331.69,328.86,330.7,121598.0,329.76,331.69,328.86,330.7,121598.0
2018-10-11 10:40:00,330.8,330.81,327.13,328.52,117062.0,330.8,330.81,327.13,328.52,117062.0
2018-10-11 10:45:00,328.48,329.18,324.01,324.9,181714.0,328.48,329.18,324.01,324.9,181714.0
2018-10-11 10:50:00,324.73,325.72,323.34,324.38,202892.0,324.73,325.72,323.34,324.38,202892.0
2018-10-11 10:55:00,324.41,325.5,322.01,322.24,174016.0,324.41,325.5,322.01,322.24,174016.0
2018-10-11 11:00:00,322.53,323.13,319.0,319.51,268076.0,322.53,323.13,319.0,319.51,268076.0
2018-10-11 11:05:00,319.19,321.49,319.16,321.22,211714.0,319.19,321.49,319.16,321.22,211714.0
2018-10-11 11:10:00,321.3,321.8,320.1,320.52,166269.0,321.3,321.8,320.1,320.52,166269.0
2018-10-11 11:15:00,320.42,323.95,320.32,322.25,213666.0,320.42,323.95,320.32,322.25,213666.0
2018-10-11 11:20:00,322.26,325.6,322.24,324.23,177257.0,322.26,325.6,322.24,324.23,177257.0
2018-10-11 11:25:00,324.42,324.87,322.79,323.53,106158.0,324.42,324.87,322.79,323.53,106158.0
2018-10-11 11:30:00,323.65,323.79,321.15,323.06,92780.0,323.65,323.79,321.15,323.06,92780.0
2018-10-11 11:35:00,323.22,323.22,320.65,322.11,72583.0,323.22,323.22,320.65,322.11,72583.0
2018-10-11 11:40:00,322.02,324.5,321.6,323.52,141974.0,322.02,324.5,321.6,323.52,141974.0
2018-10-11 11:45:00,323.52,325.5,322.71,324.92,148118.0,323.52,325.5,322.71,324.92,148118.0
2018-10-11 11:50:00,325.06,326.43,323.51,325.93,136802.0,325.06,326.43,323.51,325.93,136802.0
2018-10-11 11:55:00,325.77,325.77,323.38,323.67,81226.0,325.77,325.77,323.38,323.67,81226.0
2018-10-11 12:00:00,323.65,325.19,323.6,325.14,65662.0,323.65,325.19,323.6,325.14,65662.0
2018-10-11 12:05:00,325.14,325.74,323.75,323.94,60281.0,325.14,325.74,323.75,323.94,60281.0
2018-10-11 12:10:00,324.09,326.94,323.83,326.65,97402.0,324.09,326.94,323.83,326.65,97402.0
2018-10-11 12:15:00,326.67,328.0,326.23,327.22,128839.0,326.67,328.0,326.23,327.22,128839.0
2018-10-11 12:20:00,327.05,328.83,327.05,328.6,86517.0,327.05,328.83,327.05,328.6,86517.0
2018-10-11 12:25:00,328.54,328.56,326.2,326.2,93463.0,328.54,328.56,326.2,326.2,93463.0
2018-10-11 12:30:00,326.11,326.91,325.38,326.47,75082.0,326.11,326.91,325.38,326.47,75082.0
2018-10-11 12:35:00,326.17,326.92,325.0,325.2,48316.0,326.17,326.92,325.0,325.2,48316.0
2018-10-11 12:40:00,325.37,327.73,325.09,327.27,49949.0,325.37,327.73,325.09,327.27,49949.0
2018-10-11 12:45:00,327.34,327.44,323.5,324.27,109566.0,327.34,327.44,323.5,324.27,109566.0
2018-10-11 12:50:00,324.21,325.0,322.55,324.87,77845.0,324.21,325.0,322.55,324.87,77845.0
2018-10-11 12:55:00,324.9,324.91,323.69,324.23,56272.0,324.9,324.91,323.69,324.23,56272.0
2018-10-11 13:00:00,324.19,324.41,322.95,322.97,73122.0,324.19,324.41,322.95,322.97,73122.0
2018-10-11 13:05:00,322.94,324.56,322.81,323.83,61377.0,322.94,324.56,322.81,323.83,61377.0
2018-10-11 13:10:00,323.96,326.14,323.24,325.62,71425.0,323.96,326.14,323.24,325.62,71425.0
2018-10-11 13:15:00,325.92,326.9,325.43,325.8,84135.0,325.92,326.9,325.43,325.8,84135.0
2018-10-11 13:20:00,325.82,326.84,325.25,325.54,67208.0,325.82,326.84,325.25,325.54,67208.0
2018-10-11 13:25:00,325.55,326.35,325.06,326.29,71304.0,325.55,326.35,325.06,326.29,71304.0
2018-10-11 13:30:00,326.31,327.04,325.35,325.44,78992.0,326.31,327.04,325.35,325.44,78992.0
2018-10-11 13:35:00,325.38,325.78,324.83,325.4,43225.0,325.38,325.78,324.83,325.4,43225.0
2018-10-11 13:40:00,325.42,326.14,324.63,325.12,60712.0,325.42,326.14,324.63,325.12,60712.0
2018-10-11 13:45:00,325.07,325.49,324.04,324.19,45388.0,325.07,325.49,324.04,324.19,45388.0
2018-10-11 13:50:00,324.28,324.83,323.48,324.22,62963.0,324.28,324.83,323.48,324.22,62963.0
2018-10-11 13:55:00,324.07,325.12,323.4,324.66,47782.0,324.07,325.12,323.4,324.66,47782.0
2018-10-11 14:00:00,324.91,325.27,324.19,324.91,43129.0,324.91,325.27,324.19,324.91,43129.0
2018-10-11 14:05:00,324.94,325.37,324.28,324.44,47142.0,324.94,325.37,324.28,324.44,47142.0
2018-10-11 14:10:00,324.42,324.78,323.07,323.75,70334.0,324.42,324.78,323.07,323.75,70334.0
2018-10-11 14:15:00,323.76,324.0,322.67,323.48,47205.0,323.76,324.0,322.67,323.48,47205.0
2018-10-11 14:20:00,323.32,324.68,323.01,323.37,61761.0,323.32,324.68,323.01,323.37,61761.0
2018-10-11 14:25:00,323.35,324.22,322.62,323.01,45644.0,323.35,324.22,322.62,323.01,45644.0
2018-10-11 14:30:00,323.0,323.19,321.74,321.74,68189.0,323.0,323.19,321.74,321.74,68189.0
2018-10-11 14:35:00,321.7,321.85,320.22,321.25,145390.0,321.7,321.85,320.22,321.25,145390.0
2018-10-11 14:40:00,321.11,321.3,318.03,318.3,157190.0,321.11,321.3,318.03,318.3,157190.0
2018-10-11 14:45:00,318.38,319.53,316.13,318.72,222577.0,318.38,319.53,316.13,318.72,222577.0
2018-10-11 14:50:00,318.55,319.56,317.0,318.02,168351.0,318.55,319.56,317.0,318.02,168351.0
2018-10-11 14:55:00,317.83,318.13,315.81,317.08,146099.0,317.83,318.13,315.81,317.08,146099.0
2018-10-11 15:00:00,317.15,319.68,316.65,318.51,150593.0,317.15,319.68,316.65,318.51,150593.0
2018-10-11 15:05:00,318.52,319.0,317.86,318.13,134924.0,318.52,319.0,317.86,318.13,134924.0
2018-10-11 15:10:00,318.07,321.67,316.64,321.14,148164.0,318.07,321.67,316.64,321.14,148164.0
2018-10-11 15:15:00,321.0,323.97,320.77,323.72,238098.0,321.0,323.97,320.77,323.72,238098.0
2018-10-11 15:20:00,323.7,324.67,322.86,324.05,196080.0,323.7,324.67,322.86,324.05,196080.0
2018-10-11 15:25:00,324.05,324.8,322.78,322.98,138868.0,324.05,324.8,322.78,322.98,138868.0
2018-10-11 15:30:00,322.88,324.0,322.24,323.08,134173.0,322.88,324.0,322.24,323.08,134173.0
2018-10-11 15:35:00,323.03,324.09,321.5,323.54,156195.0,323.03,324.09,321.5,323.54,156195.0
2018-10-11 15:40:00,323.45,324.46,322.24,323.03,135316.0,323.45,324.46,322.24,323.03,135316.0
2018-10-11 15:45:00,322.85,323.38,320.48,320.55,128278.0,322.85,323.38,320.48,320.55,128278.0
2018-10-11 15:50:00,320.81,322.66,320.2,321.32,198110.0,320.81,322.66,320.2,321.32,198110.0
2018-10-11 15:55:00,321.22,322.51,321.1,321.22,266996.0,321.22,322.51,321.1,321.22,266996.0
2018-10-12 09:30:00,339.63,340.48,335.6,335.6,723521.0,339.63,340.48,335.6,335.6,723521.0
2018-10-12 09:35:00,335.72,338.0,335.09,335.44,324110.0,335.72,338.0,335.09,335.44,324110.0
2018-10-12 09:40:00,335.62,336.84,333.92,335.33,314742.0,335.62,336.84,333.92,335.33,314742.0
2018-10-12 09:45:00,335.16,338.24,334.72,337.88,299766.0,335.16,338.24,334.72,337.88,299766.0
2018-10-12 09:50:00,337.99,338.39,336.54,337.81,226495.0,337.99,338.39,336.54,337.81,226495.0
2018-10-12 09:55:00,337.88,340.2,337.81,339.24,381939.0,337.88,340.2,337.81,339.24,381939.0
2018-10-12 10:00:00,339.15,341.25,338.0,341.16,340261.0,339.15,341.25,338.0,341.16,340261.0
2018-10-12 10:05:00,341.24,341.3,339.23,340.46,223250.0,341.24,341.3,339.23,340.46,223250.0
2018-10-12 10:10:00,340.44,341.09,338.64,338.91,203620.0,340.44,341.09,338.64,338.91,203620.0
2018-10-12 10:15:00,339.17,339.17,337.1,337.5,182799.0,339.17,339.17,337.1,337.5,182799.0
2018-10-12 10:20:00,337.7,338.96,336.93,338.09,180884.0,337.7,338.96,336.93,338.09,180884.0
2018-10-12 10:25:00,338.05,338.19,336.0,336.29,152286.0,338.05,338.19,336.0,336.29,152286.0
2018-10-12 10:30:00,336.41,338.24,336.1,337.99,120821.0,336.41,338.24,336.1,337.99,120821.0
2018-10-12 10:35:00,337.99,338.69,337.39,338.11,153826.0,337.99,338.69,337.39,338.11,153826.0
2018-10-12 10:40:00,338.15,338.84,337.84,338.64,92896.0,338.15,338.84,337.84,338.64,92896.0
2018-10-12 10:45:00,338.83,339.89,338.4,338.84,190803.0,338.83,339.89,338.4,338.84,190803.0
2018-10-12 10:50:00,338.8,340.63,338.8,340.29,212245.0,338.8,340.63,338.8,340.29,212245.0
2018-10-12 10:55:00,340.34,340.34,338.21,338.94,115403.0,340.34,340.34,338.21,338.94,115403.0
2018-10-12 11:00:00,339.0,339.1,337.99,338.1,91358.0,339.0,339.1,337.99,338.1,91358.0
2018-10-12 11:05:00,338.0,338.57,337.4,338.18,71533.0,338.0,338.57,337.4,338.18,71533.0
2018-10-12 11:10:00,338.22,339.17,337.75,339.06,74786.0,338.22,339.17,337.75,339.06,74786.0
2018-10-12 11:15:00,339.05,339.3,338.49,338.97,56964.0,339.05,339.3,338.49,338.97,56964.0
2018-10-12 11:20:00,338.85,339.83,338.26,338.26,71913.0,338.85,339.83,338.26,338.26,71913.0
2018-10-12 11:25:00,338.51,338.88,337.71,338.36,61426.0,338.51,338.88,337.71,338.36,61426.0
2018-10-12 11:30:00,338.21,338.84,337.66,338.51,72961.0,338.21,338.84,337.66,338.51,72961.0
2018-10-12 11:35:00,338.59,338.6,336.4,336.62,82282.0,338.59,338.6,336.4,336.62,82282.0
2018-10-12 11:40:00,336.78,336.98,335.82,336.12,129398.0,336.78,336.98,335.82,336.12,129398.0
2018-10-12 11:45:00,336.0,336.35,335.23,336.26,145704.0,336.0,336.35,335.23,336.26,145704.0
2018-10-12 11:50:00,336.22,336.87,335.61,336.04,96863.0,336.22,336.87,335.61,336.04,96863.0
2018-10-12 11:55:00,336.15,336.94,335.62,335.98,56514.0,336.15,336.94,335.62,335.98,56514.0
2018-10-12 12:00:00,335.87,336.18,333.37,333.62,129792.0,335.87,336.18,333.37,333.62,129792.0
2018-10-12 12:05:00,333.5,334.68,333.21,334.12,104607.0,333.5,334.68,333.21,334.12,104607.0
2018-10-12 12:10:00,334.26,334.88,332.79,334.72,108236.0,334.26,334.88,332.79,334.72,108236.0
2018-10-12 12:15:00,334.66,335.53,333.99,334.15,71976.0,334.66,335.53,333.99,334.15,71976.0
2018-10-12 12:20:00,334.15,334.8,333.64,334.53,56490.0,334.15,334.8,333.64,334.53,56490.0
2018-10-12 12:25:00,334.87,334.88,332.33,333.39,82889.0,334.87,334.88,332.33,333.39,82889.0
2018-10-12 12:30:00,333.35,333.86,332.57,333.1,75128.0,333.35,333.86,332.57,333.1,75128.0
2018-10-12 12:35:00,333.0,333.13,330.61,330.74,151848.0,333.0,333.13,330.61,330.74,151848.0
2018-10-12 12:40:00,330.68,331.45,329.53,329.62,160624.0,330.68,331.45,329.53,329.62,160624.0
2018-10-12 12:45:00,329.55,330.58,328.9,329.51,119840.0,329.55,330.58,328.9,329.51,119840.0
2018-10-12 12:50:00,329.44,332.0,329.31,331.84,142588.0,329.44,332.0,329.31,331.84,142588.0
2018-10-12 12:55:00,331.66,334.24,331.66,333.93,190275.0,331.66,334.24,331.66,333.93,190275.0
2018-10-12 13:00:00,334.04,335.73,332.8,335.73,134722.0,334.04,335.73,332.8,335.73,134722.0
2018-10-12 13:05:00,335.69,336.4,335.1,335.89,133231.0,335.69,336.4,335.1,335.89,133231.0
2018-10-12 13:10:00,336.12,336.25,335.12,335.9,168667.0,336.12,336.25,335.12,335.9,168667.0
2018-10-12 13:15:00,335.93,336.37,335.56,335.94,184179.0,335.93,336.37,335.56,335.94,184179.0
2018-10-12 13:20:00,335.94,337.42,335.81,337.4,171643.0,335.94,337.42,335.81,337.4,171643.0
2018-10-12 13:25:00,337.5,338.44,336.69,336.74,205785.0,337.5,338.44,336.69,336.74,205785.0
2018-10-12 13:30:00,336.85,336.94,335.7,336.02,135735.0,336.85,336.94,335.7,336.02,135735.0
2018-10-12 13:35:00,336.02,337.7,335.09,337.61,145747.0,336.02,337.7,335.09,337.61,145747.0
2018-10-12 13:40:00,337.44,338.0,335.87,337.1,71589.0,337.44,338.0,335.87,337.1,71589.0
2018-10-12 13:45:00,337.16,337.91,336.45,337.71,65763.0,337.16,337.91,336.45,337.71,65763.0
2018-10-12 13:50:00,337.77,338.07,337.09,337.85,109407.0,337.77,338.07,337.09,337.85,109407.0
2018-10-12 13:55:00,337.75,338.07,337.04,337.32,61547.0,337.75,338.07,337.04,337.32,61547.0
2018-10-12 14:00:00,337.17,337.78,335.87,336.6,85076.0,337.17,337.78,335.87,336.6,85076.0
2018-10-12 14:05:00,336.54,337.5,336.08,336.75,57884.0,336.54,337.5,336.08,336.75,57884.0
2018-10-12 14:10:00,336.56,336.61,334.77,334.86,82006.0,336.56,336.61,334.77,334.86,82006.0
2018-10-12 14:15:00,334.81,336.2,334.53,335.79,72343.0,334.81,336.2,334.53,335.79,72343.0
2018-10-12 14:20:00,335.63,336.29,334.6,335.21,55472.0,335.63,336.29,334.6,335.21,55472.0
2018-10-12 14:25:00,335.25,336.3,334.5,336.3,44709.0,335.25,336.3,334.5,336.3,44709.0
2018-10-12 14:30:00,336.3,336.5,334.58,335.0,62661.0,336.3,336.5,334.58,335.0,62661.0
2018-10-12 14:35:00,335.01,335.49,334.74,335.02,38055.0,335.01,335.49,334.74,335.02,38055.0
2018-10-12 14:40:00,334.76,335.44,333.75,334.26,56286.0,334.76,335.44,333.75,334.26,56286.0
2018-10-12 14:45:00,334.31,334.98,333.98,334.54,44376.0,334.31,334.98,333.98,334.54,44376.0
2018-10-12 14:50:00,334.56,336.43,334.55,336.3,67508.0,334.56,336.43,334.55,336.3,67508.0
2018-10-12 14:55:00,336.41,336.85,335.8,336.23,78113.0,336.41,336.85,335.8,336.23,78113.0
2018-10-12 15:00:00,336.3,336.73,335.7,336.02,94357.0,336.3,336.73,335.7,336.02,94357.0
2018-10-12 15:05:00,336.02,337.97,335.68,337.77,111290.0,336.02,337.97,335.68,337.77,111290.0
2018-10-12 15:10:00,337.84,338.35,337.28,337.74,119900.0,337.84,338.35,337.28,337.74,119900.0
2018-10-12 15:15:00,337.8,337.83,336.0,336.31,116386.0,337.8,337.83,336.0,336.31,116386.0
2018-10-12 15:20:00,336.39,337.63,336.37,337.51,63487.0,336.39,337.63,336.37,337.51,63487.0
2018-10-12 15:25:00,337.61,338.82,337.57,338.48,163327.0,337.61,338.82,337.57,338.48,163327.0
2018-10-12 15:30:00,338.52,339.25,337.73,339.13,151406.0,338.52,339.25,337.73,339.13,151406.0
2018-10-12 15:35:00,339.16,339.23,338.43,338.61,164986.0,339.16,339.23,338.43,338.61,164986.0
2018-10-12 15:40:00,338.67,339.65,338.44,339.5,145674.0,338.67,339.65,338.44,339.5,145674.0
2018-10-12 15:45:00,339.58,339.96,338.68,339.04,188961.0,339.58,339.96,338.68,339.04,188961.0
2018-10-12 15:50:00,339.01,339.94,338.95,339.83,192099.0,339.01,339.94,338.95,339.83,192099.0
2018-10-12 15:55:00,339.8,340.5,339.52,339.58,423220.0,339.8,340.5,339.52,339.58,423220.0
2018-10-15 09:30:00,337.63,338.48,333.22,333.24,401411.0,337.63,338.48,333.22,333.24,401411.0
2018-10-15 09:35:00,333.12,336.0,331.24,331.75,283614.0,333.12,336.0,331.24,331.75,283614.0
2018-10-15 09:40:00,331.52,335.19,331.1,335.02,233996.0,331.52,335.19,331.1,335.02,233996.0
2018-10-15 09:45:00,335.03,335.74,333.0,333.56,199983.0,335.03,335.74,333.0,333.56,199983.0
2018-10-15 09:50:00,333.41,333.91,329.7,329.97,344826.0,333.41,333.91,329.7,329.97,344826.0
2018-10-15 09:55:00,329.77,330.75,328.74,329.59,251998.0,329.77,330.75,328.74,329.59,251998.0
2018-10-15 10:00:00,329.59,330.32,326.93,327.83,303797.0,329.59,330.32,326.93,327.83,303797.0
2018-10-15 10:05:00,327.78,330.28,327.72,329.43,159804.0,327.78,330.28,327.72,329.43,159804.0
2018-10-15 10:10:00,329.42,330.43,328.88,329.1,198623.0,329.42,330.43,328.88,329.1,198623.0
2018-10-15 10:15:00,329.04,330.28,327.25,327.25,193413.0,329.04,330.28,327.25,327.25,193413.0
2018-10-15 10:20:00,327.7,329.48,327.54,329.04,164241.0,327.7,329.48,327.54,329.04,164241.0
2018-10-15 10:25:00,329.05,329.3,328.11,328.25,142420.0,329.05,329.3,328.11,328.25,142420.0
2018-10-15 10:30:00,328.25,329.91,327.13,329.75,170969.0,328.25,329.91,327.13,329.75,170969.0
2018-10-15 10:35:00,329.72,330.47,329.01,330.36,120203.0,329.72,330.47,329.01,330.36,120203.0
2018-10-15 10:40:00,330.33,331.32,329.17,329.37,144742.0,330.33,331.32,329.17,329.37,144742.0
2018-10-15 10:45:00,329.41,329.78,328.25,328.58,62019.0,329.41,329.78,328.25,328.58,62019.0
2018-10-15 10:50:00,328.58,329.49,328.2,328.85,91178.0,328.58,329.49,328.2,328.85,91178.0
2018-10-15 10:55:00,328.97,330.0,328.85,329.64,67478.0,328.97,330.0,328.85,329.64,67478.0
2018-10-15 11:00:00,329.74,330.7,329.65,330.44,113564.0,329.74,330.7,329.65,330.44,113564.0
2018-10-15 11:05:00,330.49,333.88,330.42,333.65,192510.0,330.49,333.88,330.42,333.65,192510.0
2018-10-15 11:10:00,333.7,335.36,332.75,334.81,183160.0,333.7,335.36,332.75,334.81,183160.0
2018-10-15 11:15:00,334.74,335.24,333.6,333.85,113372.0,334.74,335.24,333.6,333.85,113372.0
2018-10-15 11:20:00,333.91,334.4,332.53,333.61,76086.0,333.91,334.4,332.53,333.61,76086.0
2018-10-15 11:25:00,333.66,335.8,332.98,335.35,108892.0,333.66,335.8,332.98,335.35,108892.0
2018-10-15 11:30:00,335.5,335.8,333.5,334.08,68009.0,335.5,335.8,333.5,334.08,68009.0
2018-10-15 11:35:00,334.09,335.65,333.5,334.96,96650.0,334.09,335.65,333.5,334.96,96650.0
2018-10-15 11:40:00,334.92,335.17,333.81,334.81,76743.0,334.92,335.17,333.81,334.81,76743.0
2018-10-15 11:45:00,334.74,335.0,333.84,334.22,60802.0,334.74,335.0,333.84,334.22,60802.0
2018-10-15 11:50:00,334.31,334.77,332.25,332.26,58651.0,334.31,334.77,332.25,332.26,58651.0
2018-10-15 11:55:00,332.54,333.13,331.24,331.9,72195.0,332.54,333.13,331.24,331.9,72195.0
2018-10-15 12:00:00,331.81,332.83,331.28,332.44,58120.0,331.81,332.83,331.28,332.44,58120.0
2018-10-15 12:05:00,332.63,333.31,332.03,332.28,85114.0,332.63,333.31,332.03,332.28,85114.0
2018-10-15 12:10:00,332.08,332.5,331.27,331.66,53532.0,332.08,332.5,331.27,331.66,53532.0
2018-10-15 12:15:00,331.67,332.96,331.43,332.88,62478.0,331.67,332.96,331.43,332.88,62478.0
2018-10-15 12:20:00,332.86,333.88,332.13,333.53,59311.0,332.86,333.88,332.13,333.53,59311.0
2018-10-15 12:25:00,333.58,334.2,333.16,333.71,44899.0,333.58,334.2,333.16,333.71,44899.0
2018-10-15 12:30:00,333.64,334.83,333.23,334.49,51397.0,333.64,334.83,333.23,334.49,51397.0
2018-10-15 12:35:00,334.55,335.25,334.46,335.25,63728.0,334.55,335.25,334.46,335.25,63728.0
2018-10-15 12:40:00,335.25,335.77,334.57,334.65,82430.0,335.25,335.77,334.57,334.65,82430.0
2018-10-15 12:45:00,334.68,334.95,333.49,334.86,80847.0,334.68,334.95,333.49,334.86,80847.0
2018-10-15 12:50:00,334.84,335.14,333.66,333.83,45810.0,334.84,335.14,333.66,333.83,45810.0
2018-10-15 12:55:00,333.89,334.4,333.42,333.67,39539.0,333.89,334.4,333.42,333.67,39539.0
2018-10-15 13:00:00,333.72,335.75,333.64,335.71,71633.0,333.72,335.75,333.64,335.71,71633.0
2018-10-15 13:05:00,335.59,337.19,335.56,336.22,156633.0,335.59,337.19,335.56,336.22,156633.0
2018-10-15 13:10:00,336.14,336.47,335.75,336.09,60665.0,336.14,336.47,335.75,336.09,60665.0
2018-10-15 13:15:00,336.05,336.47,335.25,335.44,47919.0,336.05,336.47,335.25,335.44,47919.0
2018-10-15 13:20:00,335.3,335.81,334.5,334.52,56276.0,335.3,335.81,334.5,334.52,56276.0
2018-10-15 13:25:00,334.65,335.1,334.37,334.85,34496.0,334.65,335.1,334.37,334.85,34496.0
2018-10-15 13:30:00,334.85,336.47,334.36,336.31,60994.0,334.85,336.47,334.36,336.31,60994.0
2018-10-15 13:35:00,336.38,336.56,335.43,336.07,40194.0,336.38,336.56,335.43,336.07,40194.0
2018-10-15 13:40:00,336.0,337.48,335.74,336.75,90394.0,336.0,337.48,335.74,336.75,90394.0
2018-10-15 13:45:00,337.0,339.2,336.86,339.05,174920.0,337.0,339.2,336.86,339.05,174920.0
2018-10-15 13:50:00,339.05,339.21,337.95,338.58,114378.0,339.05,339.21,337.95,338.58,114378.0
2018-10-15 13:55:00,338.7,338.74,337.31,337.31,86127.0,338.7,338.74,337.31,337.31,86127.0
2018-10-15 14:00:00,337.3,337.35,336.4,337.28,65602.0,337.3,337.35,336.4,337.28,65602.0
2018-10-15 14:05:00,337.14,337.33,336.05,336.55,62066.0,337.14,337.33,336.05,336.55,62066.0
2018-10-15 14:10:00,336.68,336.69,335.24,335.48,51888.0,336.68,336.69,335.24,335.48,51888.0
2018-10-15 14:15:00,335.56,336.42,335.38,336.42,40903.0,335.56,336.42,335.38,336.42,40903.0
2018-10-15 14:20:00,336.36,336.85,336.01,336.16,56891.0,336.36,336.85,336.01,336.16,56891.0
2018-10-15 14:25:00,336.22,336.37,334.92,335.16,86784.0,336.22,336.37,334.92,335.16,86784.0
2018-10-15 14:30:00,335.13,335.41,334.51,335.16,72029.0,335.13,335.41,334.51,335.16,72029.0
2018-10-15 14:35:00,335.09,335.21,334.51,334.96,52303.0,335.09,335.21,334.51,334.96,52303.0
2018-10-15 14:40:00,335.0,336.99,334.86,336.98,93882.0,335.0,336.99,334.86,336.98,93882.0
2018-10-15 14:45:00,336.65,337.18,336.02,336.55,69888.0,336.65,337.18,336.02,336.55,69888.0
2018-10-15 14:50:00,336.81,337.8,336.76,337.23,82110.0,336.81,337.8,336.76,337.23,82110.0
2018-10-15 14:55:00,337.38,337.75,336.51,337.06,50909.0,337.38,337.75,336.51,337.06,50909.0
2018-10-15 15:00:00,337.13,337.69,336.69,337.41,56848.0,337.13,337.69,336.69,337.41,56848.0
2018-10-15 15:05:00,337.47,338.5,336.45,336.63,94821.0,337.47,338.5,336.45,336.63,94821.0
2018-10-15 15:10:00,336.62,336.74,335.5,335.62,98396.0,336.62,336.74,335.5,335.62,98396.0
2018-10-15 15:15:00,335.65,335.99,335.24,335.57,49398.0,335.65,335.99,335.24,335.57,49398.0
2018-10-15 15:20:00,335.31,336.65,335.0,336.6,69034.0,335.31,336.65,335.0,336.6,69034.0
2018-10-15 15:25:00,336.61,336.75,335.25,335.36,58501.0,336.61,336.75,335.25,335.36,58501.0
2018-10-15 15:30:00,335.34,335.55,334.39,334.67,108297.0,335.34,335.55,334.39,334.67,108297.0
2018-10-15 15:35:00,334.58,335.0,334.1,334.82,71726.0,334.58,335.0,334.1,334.82,71726.0
2018-10-15 15:40:00,334.75,335.25,333.9,334.27,137730.0,334.75,335.25,333.9,334.27,137730.0
2018-10-15 15:45:00,334.26,334.39,333.24,333.24,166327.0,334.26,334.39,333.24,333.24,166327.0
2018-10-15 15:50:00,333.1,333.75,332.99,333.41,137805.0,333.1,333.75,332.99,333.41,137805.0
2018-10-15 15:55:00,333.42,333.94,333.05,333.14,171792.0,333.42,333.94,333.05,333.14,171792.0
2018-10-16 09:30:00,337.24,338.5,335.5,336.25,351733.0,337.24,338.5,335.5,336.25,351733.0
2018-10-16 09:35:00,336.45,337.72,335.0,336.58,342429.0,336.45,337.72,335.0,336.58,342429.0
2018-10-16 09:40:00,336.52,337.0,334.68,335.5,253937.0,336.52,337.0,334.68,335.5,253937.0
2018-10-16 09:45:00,335.48,336.23,333.85,336.07,208059.0,335.48,336.23,333.85,336.07,208059.0
2018-10-16 09:50:00,336.0,336.74,334.98,335.39,175070.0,336.0,336.74,334.98,335.39,175070.0
2018-10-16 09:55:00,335.39,337.76,335.39,337.16,143981.0,335.39,337.76,335.39,337.16,143981.0
2018-10-16 10:00:00,337.18,338.98,336.42,338.68,186373.0,337.18,338.98,336.42,338.68,186373.0
2018-10-16 10:05:00,338.74,339.2,337.68,338.33,189439.0,338.74,339.2,337.68,338.33,189439.0
2018-10-16 10:10:00,338.29,338.76,337.25,337.25,185897.0,338.29,338.76,337.25,337.25,185897.0
2018-10-16 10:15:00,337.25,338.32,336.5,336.8,156328.0,337.25,338.32,336.5,336.8,156328.0
2018-10-16 10:20:00,336.74,338.0,335.5,336.83,159333.0,336.74,338.0,335.5,336.83,159333.0
2018-10-16 10:25:00,336.8,336.89,332.61,332.68,198475.0,336.8,336.89,332.61,332.68,198475.0
2018-10-16 10:30:00,332.61,333.14,330.55,331.89,220788.0,332.61,333.14,330.55,331.89,220788.0
2018-10-16 10:35:00,331.95,333.81,331.55,333.64,160621.0,331.95,333.81,331.55,333.64,160621.0
2018-10-16 10:40:00,333.92,336.13,333.0,335.1,212429.0,333.92,336.13,333.0,335.1,212429.0
2018-10-16 10:45:00,335.1,335.75,334.64,334.81,124176.0,335.1,335.75,334.64,334.81,124176.0
2018-10-16 10:50:00,334.8,336.17,334.32,335.0,83996.0,334.8,336.17,334.32,335.0,83996.0
2018-10-16 10:55:00,334.9,336.8,334.46,336.34,117298.0,334.9,336.8,334.46,336.34,117298.0
2018-10-16 11:00:00,336.49,336.64,334.73,335.23,73983.0,336.49,336.64,334.73,335.23,73983.0
2018-10-16 11:05:00,335.28,335.9,335.05,335.85,56785.0,335.28,335.9,335.05,335.85,56785.0
2018-10-16 11:10:00,335.75,336.97,335.22,336.69,80902.0,335.75,336.97,335.22,336.69,80902.0
2018-10-16 11:15:00,336.75,337.64,336.49,336.75,85385.0,336.75,337.64,336.49,336.75,85385.0
2018-10-16 11:20:00,336.86,337.13,336.15,336.87,70295.0,336.86,337.13,336.15,336.87,70295.0
2018-10-16 11:25:00,336.76,337.14,336.0,337.0,58573.0,336.76,337.14,336.0,337.0,58573.0
2018-10-16 11:30:00,336.99,338.36,336.65,338.26,85672.0,336.99,338.36,336.65,338.26,85672.0
2018-10-16 11:35:00,338.32,338.32,337.12,337.7,84919.0,338.32,338.32,337.12,337.7,84919.0
2018-10-16 11:40:00,337.87,337.89,336.25,336.98,85952.0,337.87,337.89,336.25,336.98,85952.0
2018-10-16 11:45:00,336.98,337.23,336.45,336.89,50988.0,336.98,337.23,336.45,336.89,50988.0
2018-10-16 11:50:00,336.88,337.04,336.07,336.37,63108.0,336.88,337.04,336.07,336.37,63108.0
2018-10-16 11:55:00,336.4,337.8,336.36,337.55,62060.0,336.4,337.8,336.36,337.55,62060.0
2018-10-16 12:00:00,337.36,338.92,337.36,338.4,96809.0,337.36,338.92,337.36,338.4,96809.0
2018-10-16 12:05:00,338.39,339.11,338.14,338.98,109848.0,338.39,339.11,338.14,338.98,109848.0
2018-10-16 12:10:00,338.88,339.9,338.5,339.35,179755.0,338.88,339.9,338.5,339.35,179755.0
2018-10-16 12:15:00,339.43,340.0,339.1,339.7,98523.0,339.43,340.0,339.1,339.7,98523.0
2018-10-16 12:20:00,339.71,340.0,339.35,339.73,54531.0,339.71,340.0,339.35,339.73,54531.0
2018-10-16 12:25:00,339.73,340.02,339.5,339.8,53093.0,339.73,340.02,339.5,339.8,53093.0
2018-10-16 12:30:00,339.69,340.75,339.33,340.53,98718.0,339.69,340.75,339.33,340.53,98718.0
2018-10-16 12:35:00,340.69,341.0,340.38,340.49,82124.0,340.69,341.0,340.38,340.49,82124.0
2018-10-16 12:40:00,340.46,340.69,339.15,339.18,87128.0,340.46,340.69,339.15,339.18,87128.0
2018-10-16 12:45:00,339.21,339.8,338.2,338.35,146506.0,339.21,339.8,338.2,338.35,146506.0
2018-10-16 12:50:00,338.42,338.75,337.51,338.18,102586.0,338.42,338.75,337.51,338.18,102586.0
2018-10-16 12:55:00,338.12,339.74,338.0,339.69,82404.0,338.12,339.74,338.0,339.69,82404.0
2018-10-16 13:00:00,339.8,340.21,339.28,340.07,53335.0,339.8,340.21,339.28,340.07,53335.0
2018-10-16 13:05:00,340.06,340.18,339.02,339.67,75852.0,340.06,340.18,339.02,339.67,75852.0
2018-10-16 13:10:00,339.65,340.21,339.45,340.02,50422.0,339.65,340.21,339.45,340.02,50422.0
2018-10-16 13:15:00,340.03,340.88,339.76,340.55,75129.0,340.03,340.88,339.76,340.55,75129.0
2018-10-16 13:20:00,340.6,340.85,340.3,340.75,62608.0,340.6,340.85,340.3,340.75,62608.0
2018-10-16 13:25:00,340.81,340.81,339.72,339.83,55239.0,340.81,340.81,339.72,339.83,55239.0
2018-10-16 13:30:00,339.93,340.86,339.85,340.75,56213.0,339.93,340.86,339.85,340.75,56213.0
2018-10-16 13:35:00,340.62,342.2,340.51,342.03,175105.0,340.62,342.2,340.51,342.03,175105.0
2018-10-16 13:40:00,342.07,342.99,342.04,342.58,121424.0,342.07,342.99,342.04,342.58,121424.0
2018-10-16 13:45:00,342.57,342.85,342.17,342.36,76024.0,342.57,342.85,342.17,342.36,76024.0
2018-10-16 13:50:00,342.44,342.49,341.27,341.51,88955.0,342.44,342.49,341.27,341.51,88955.0
2018-10-16 13:55:00,341.45,342.19,341.0,341.93,93237.0,341.45,342.19,341.0,341.93,93237.0
2018-10-16 14:00:00,341.97,343.08,341.97,342.63,134577.0,341.97,343.08,341.97,342.63,134577.0
2018-10-16 14:05:00,342.64,343.29,342.2,343.19,132453.0,342.64,343.29,342.2,343.19,132453.0
2018-10-16 14:10:00,343.25,343.59,340.8,340.97,170841.0,343.25,343.59,340.8,340.97,170841.0
2018-10-16 14:15:00,340.88,341.85,340.25,341.47,153767.0,340.88,341.85,340.25,341.47,153767.0
2018-10-16 14:20:00,341.49,341.98,340.8,341.25,93288.0,341.49,341.98,340.8,341.25,93288.0
2018-10-16 14:25:00,341.24,341.9,340.81,341.89,109576.0,341.24,341.9,340.81,341.89,109576.0
2018-10-16 14:30:00,341.87,342.29,341.2,341.2,83924.0,341.87,342.29,341.2,341.2,83924.0
2018-10-16 14:35:00,341.25,341.26,340.55,340.58,99061.0,341.25,341.26,340.55,340.58,99061.0
2018-10-16 14:40:00,340.54,341.8,340.53,341.45,104304.0,340.54,341.8,340.53,341.45,104304.0
2018-10-16 14:45:00,341.51,342.2,341.3,341.9,98238.0,341.51,342.2,341.3,341.9,98238.0
2018-10-16 14:50:00,341.9,342.05,341.33,341.48,67061.0,341.9,342.05,341.33,341.48,67061.0
2018-10-16 14:55:00,341.52,341.7,340.34,340.8,121194.0,341.52,341.7,340.34,340.8,121194.0
2018-10-16 15:00:00,340.79,341.11,340.45,340.55,103396.0,340.79,341.11,340.45,340.55,103396.0
2018-10-16 15:05:00,340.56,341.72,340.49,341.65,122092.0,340.56,341.72,340.49,341.65,122092.0
2018-10-16 15:10:00,341.69,342.55,341.61,342.4,199233.0,341.69,342.55,341.61,342.4,199233.0
2018-10-16 15:15:00,342.33,342.95,341.85,342.7,158777.0,342.33,342.95,341.85,342.7,158777.0
2018-10-16 15:20:00,342.79,343.38,342.54,343.17,210266.0,342.79,343.38,342.54,343.17,210266.0
2018-10-16 15:25:00,343.25,344.0,343.13,343.73,197738.0,343.25,344.0,343.13,343.73,197738.0
2018-10-16 15:30:00,343.76,345.89,343.76,345.64,402234.0,343.76,345.89,343.76,345.64,402234.0
2018-10-16 15:35:00,345.7,345.96,344.75,345.82,229455.0,345.7,345.96,344.75,345.82,229455.0
2018-10-16 15:40:00,345.88,345.96,345.03,345.67,201028.0,345.88,345.96,345.03,345.67,201028.0
2018-10-16 15:45:00,345.63,346.86,344.67,346.86,343926.0,345.63,346.86,344.67,346.86,343926.0
2018-10-16 15:50:00,346.86,347.27,345.86,347.24,445013.0,346.86,347.27,345.86,347.24,445013.0
2018-10-16 15:55:00,347.19,347.95,346.25,346.59,694633.0,347.19,347.95,346.25,346.59,694633.0
2018-10-17 09:30:00,378.19,380.0,370.31,372.55,1802278.0,378.19,380.0,370.31,372.55,1802278.0
2018-10-17 09:35:00,372.6,372.69,364.55,366.72,1229832.0,372.6,372.69,364.55,366.72,1229832.0
2018-10-17 09:40:00,366.67,372.75,365.01,372.55,1034726.0,366.67,372.75,365.01,372.55,1034726.0
2018-10-17 09:45:00,372.36,374.49,369.85,370.85,776881.0,372.36,374.49,369.85,370.85,776881.0
2018-10-17 09:50:00,370.8,372.84,368.98,371.75,475888.0,370.8,372.84,368.98,371.75,475888.0
2018-10-17 09:55:00,371.83,371.93,368.14,368.47,402061.0,371.83,371.93,368.14,368.47,402061.0
2018-10-17 10:00:00,368.51,368.79,366.11,367.7,491817.0,368.51,368.79,366.11,367.7,491817.0
2018-10-17 10:05:00,367.79,369.42,366.36,368.86,556097.0,367.79,369.42,366.36,368.86,556097.0
2018-10-17 10:10:00,368.95,370.26,364.25,364.6,603248.0,368.95,370.26,364.25,364.6,603248.0
2018-10-17 10:15:00,364.8,368.0,364.74,366.91,429658.0,364.8,368.0,364.74,366.91,429658.0
2018-10-17 10:20:00,366.74,367.86,362.14,363.64,508548.0,366.74,367.86,362.14,363.64,508548.0
2018-10-17 10:25:00,363.51,366.5,362.56,365.98,421813.0,363.51,366.5,362.56,365.98,421813.0
2018-10-17 10:30:00,366.02,367.0,364.6,364.99,369049.0,366.02,367.0,364.6,364.99,369049.0
2018-10-17 10:35:00,364.9,365.9,363.28,363.88,332918.0,364.9,365.9,363.28,363.88,332918.0
2018-10-17 10:40:00,363.73,364.64,361.22,363.27,474463.0,363.73,364.64,361.22,363.27,474463.0
2018-10-17 10:45:00,363.15,366.79,362.67,366.7,452096.0,363.15,366.79,362.67,366.7,452096.0
2018-10-17 10:50:00,366.69,368.5,365.86,367.46,489376.0,366.69,368.5,365.86,367.46,489376.0
2018-10-17 10:55:00,367.53,368.38,366.4,366.78,217449.0,367.53,368.38,366.4,366.78,217449.0
2018-10-17 11:00:00,366.66,367.98,365.37,365.6,238077.0,366.66,367.98,365.37,365.6,238077.0
2018-10-17 11:05:00,365.51,370.1,365.0,369.9,436273.0,365.51,370.1,365.0,369.9,436273.0
2018-10-17 11:10:00,369.92,370.01,367.12,368.07,258454.0,369.92,370.01,367.12,368.07,258454.0
2018-10-17 11:15:00,368.13,369.06,366.76,367.74,259001.0,368.13,369.06,366.76,367.74,259001.0
2018-10-17 11:20:00,367.72,369.24,367.26,367.64,215230.0,367.72,369.24,367.26,367.64,215230.0
2018-10-17 11:25:00,367.65,368.0,366.44,367.04,226086.0,367.65,368.0,366.44,367.04,226086.0
2018-10-17 11:30:00,367.16,368.31,365.51,365.69,209603.0,367.16,368.31,365.51,365.69,209603.0
2018-10-17 11:35:00,365.72,366.55,363.62,364.55,235428.0,365.72,366.55,363.62,364.55,235428.0
2018-10-17 11:40:00,364.48,367.07,364.45,366.88,188492.0,364.48,367.07,364.45,366.88,188492.0
2018-10-17 11:45:00,366.75,366.95,364.68,364.79,208888.0,366.75,366.95,364.68,364.79,208888.0
2018-10-17 11:50:00,364.7,365.21,362.88,363.38,241591.0,364.7,365.21,362.88,363.38,241591.0
2018-10-17 11:55:00,363.24,363.81,361.51,363.08,243417.0,363.24,363.81,361.51,363.08,243417.0
2018-10-17 12:00:00,363.02,363.53,360.7,361.07,246402.0,363.02,363.53,360.7,361.07,246402.0
2018-10-17 12:05:00,361.07,363.59,360.92,362.75,268906.0,361.07,363.59,360.92,362.75,268906.0
2018-10-17 12:10:00,362.81,363.46,360.92,363.05,271241.0,362.81,363.46,360.92,363.05,271241.0
2018-10-17 12:15:00,363.32,364.48,363.01,363.92,243437.0,363.32,364.48,363.01,363.92,243437.0
2018-10-17 12:20:00,364.09,364.31,362.38,362.7,169504.0,364.09,364.31,362.38,362.7,169504.0
2018-10-17 12:25:00,362.62,363.11,359.55,360.13,339473.0,362.62,363.11,359.55,360.13,339473.0
2018-10-17 12:30:00,360.23,360.52,358.26,359.83,320607.0,360.23,360.52,358.26,359.83,320607.0
2018-10-17 12:35:00,359.85,360.39,359.07,359.61,157140.0,359.85,360.39,359.07,359.61,157140.0
2018-10-17 12:40:00,359.75,361.1,359.14,359.36,211608.0,359.75,361.1,359.14,359.36,211608.0
2018-10-17 12:45:00,359.5,359.84,356.77,356.85,267833.0,359.5,359.84,356.77,356.85,267833.0
2018-10-17 12:50:00,356.88,358.5,356.66,358.13,230382.0,356.88,358.5,356.66,358.13,230382.0
2018-10-17 12:55:00,358.25,359.44,357.5,358.72,194339.0,358.25,359.44,357.5,358.72,194339.0
2018-10-17 13:00:00,358.9,361.5,358.51,361.49,262054.0,358.9,361.5,358.51,361.49,262054.0
2018-10-17 13:05:00,361.63,362.0,360.02,360.24,251285.0,361.63,362.0,360.02,360.24,251285.0
2018-10-17 13:10:00,360.06,361.7,359.93,361.43,141026.0,360.06,361.7,359.93,361.43,141026.0
2018-10-17 13:15:00,361.56,361.56,359.53,360.02,108005.0,361.56,361.56,359.53,360.02,108005.0
2018-10-17 13:20:00,359.9,359.9,358.38,359.0,154066.0,359.9,359.9,358.38,359.0,154066.0
2018-10-17 13:25:00,359.15,359.15,357.2,358.32,182473.0,359.15,359.15,357.2,358.32,182473.0
2018-10-17 13:30:00,358.37,359.72,357.22,359.62,163162.0,358.37,359.72,357.22,359.62,163162.0
2018-10-17 13:35:00,359.58,360.64,359.0,360.05,197416.0,359.58,360.64,359.0,360.05,197416.0
2018-10-17 13:40:00,360.07,360.28,358.75,359.07,129082.0,360.07,360.28,358.75,359.07,129082.0
2018-10-17 13:45:00,359.0,359.04,357.91,358.06,132818.0,359.0,359.04,357.91,358.06,132818.0
2018-10-17 13:50:00,358.17,358.55,356.8,358.39,168437.0,358.17,358.55,356.8,358.39,168437.0
2018-10-17 13:55:00,358.32,358.98,356.9,358.0,164810.0,358.32,358.98,356.9,358.0,164810.0
2018-10-17 14:00:00,358.12,360.87,356.77,360.59,261948.0,358.12,360.87,356.77,360.59,261948.0
2018-10-17 14:05:00,360.55,361.59,359.26,360.87,231564.0,360.55,361.59,359.26,360.87,231564.0
2018-10-17 14:10:00,360.73,360.73,359.41,359.64,197650.0,360.73,360.73,359.41,359.64,197650.0
2018-10-17 14:15:00,359.68,359.71,357.0,357.98,286162.0,359.68,359.71,357.0,357.98,286162.0
2018-10-17 14:20:00,357.87,358.19,356.5,356.96,270332.0,357.87,358.19,356.5,356.96,270332.0
2018-10-17 14:25:00,356.96,358.8,356.66,357.41,194647.0,356.96,358.8,356.66,357.41,194647.0
2018-10-17 14:30:00,357.48,359.51,356.81,359.14,173201.0,357.48,359.51,356.81,359.14,173201.0
2018-10-17 14:35:00,359.0,360.5,358.48,359.44,140856.0,359.0,360.5,358.48,359.44,140856.0
2018-10-17 14:40:00,359.65,363.08,359.49,362.53,350656.0,359.65,363.08,359.49,362.53,350656.0
2018-10-17 14:45:00,362.36,362.74,360.62,361.9,225438.0,362.36,362.74,360.62,361.9,225438.0
2018-10-17 14:50:00,362.0,363.0,360.72,362.47,141997.0,362.0,363.0,360.72,362.47,141997.0
2018-10-17 14:55:00,362.41,363.8,362.04,363.2,218128.0,362.41,363.8,362.04,363.2,218128.0
2018-10-17 15:00:00,363.17,363.17,361.56,361.92,125231.0,363.17,363.17,361.56,361.92,125231.0
2018-10-17 15:05:00,361.86,362.26,360.61,361.77,111381.0,361.86,362.26,360.61,361.77,111381.0
2018-10-17 15:10:00,361.84,361.84,360.6,360.7,98997.0,361.84,361.84,360.6,360.7,98997.0
2018-10-17 15:15:00,360.76,360.81,360.0,360.51,191480.0,360.76,360.81,360.0,360.51,191480.0
2018-10-17 15:20:00,360.41,361.4,359.87,361.22,134174.0,360.41,361.4,359.87,361.22,134174.0
2018-10-17 15:25:00,361.12,363.31,361.0,362.59,198575.0,361.12,363.31,361.0,362.59,198575.0
2018-10-17 15:30:00,362.48,363.04,361.17,362.27,195871.0,362.48,363.04,361.17,362.27,195871.0
2018-10-17 15:35:00,362.24,362.98,361.9,362.97,150444.0,362.24,362.98,361.9,362.97,150444.0
2018-10-17 15:40:00,362.8,363.88,362.46,363.56,271250.0,362.8,363.88,362.46,363.56,271250.0
2018-10-17 15:45:00,363.36,366.4,363.0,365.97,495183.0,363.36,366.4,363.0,365.97,495183.0
2018-10-17 15:50:00,365.78,367.37,365.39,365.78,543012.0,365.78,367.37,365.39,365.78,543012.0
2018-10-17 15:55:00,365.77,366.7,364.27,364.71,536905.0,365.77,366.7,364.27,364.71,536905.0
2018-10-18 09:30:00,360.67,361.36,357.75,359.25,491224.0,360.67,361.36,357.75,359.25,491224.0
2018-10-18 09:35:00,359.38,362.2,358.0,361.52,348390.0,359.38,362.2,358.0,361.52,348390.0
2018-10-18 09:40:00,361.63,361.8,358.8,359.0,255488.0,361.63,361.8,358.8,359.0,255488.0
2018-10-18 09:45:00,359.22,359.51,357.11,358.55,270893.0,359.22,359.51,357.11,358.55,270893.0
2018-10-18 09:50:00,358.6,359.11,355.57,356.45,302436.0,358.6,359.11,355.57,356.45,302436.0
2018-10-18 09:55:00,356.47,357.88,356.01,356.63,245581.0,356.47,357.88,356.01,356.63,245581.0
2018-10-18 10:00:00,356.64,357.76,355.7,357.55,298387.0,356.64,357.76,355.7,357.55,298387.0
2018-10-18 10:05:00,357.52,358.22,354.3,355.08,437820.0,357.52,358.22,354.3,355.08,437820.0
2018-10-18 10:10:00,354.98,355.18,352.62,353.27,397955.0,354.98,355.18,352.62,353.27,397955.0
2018-10-18 10:15:00,353.25,354.59,352.92,353.62,356885.0,353.25,354.59,352.92,353.62,356885.0
2018-10-18 10:20:00,353.59,353.83,351.85,353.36,312576.0,353.59,353.83,351.85,353.36,312576.0
2018-10-18 10:25:00,353.14,353.62,351.7,352.24,232549.0,353.14,353.62,351.7,352.24,232549.0
2018-10-18 10:30:00,352.11,355.0,351.65,354.75,314534.0,352.11,355.0,351.65,354.75,314534.0
2018-10-18 10:35:00,354.8,356.4,354.42,355.4,247423.0,354.8,356.4,354.42,355.4,247423.0
2018-10-18 10:40:00,355.57,356.1,354.54,354.78,187947.0,355.57,356.1,354.54,354.78,187947.0
2018-10-18 10:45:00,354.85,355.66,353.34,353.4,149964.0,354.85,355.66,353.34,353.4,149964.0
2018-10-18 10:50:00,353.39,354.31,353.25,354.12,96345.0,353.39,354.31,353.25,354.12,96345.0
2018-10-18 10:55:00,354.12,355.5,354.01,354.91,175390.0,354.12,355.5,354.01,354.91,175390.0
2018-10-18 11:00:00,354.92,355.65,354.12,354.25,146697.0,354.92,355.65,354.12,354.25,146697.0
2018-10-18 11:05:00,354.24,355.0,353.2,353.5,131668.0,354.24,355.0,353.2,353.5,131668.0
2018-10-18 11:10:00,353.42,354.0,352.74,353.11,139255.0,353.42,354.0,352.74,353.11,139255.0
2018-10-18 11:15:00,353.03,353.6,352.16,352.32,133858.0,353.03,353.6,352.16,352.32,133858.0
2018-10-18 11:20:00,352.34,352.4,350.56,350.81,237464.0,352.34,352.4,350.56,350.81,237464.0
2018-10-18 11:25:00,350.72,351.98,349.33,349.68,239199.0,350.72,351.98,349.33,349.68,239199.0
2018-10-18 11:30:00,349.67,349.99,347.8,348.24,274924.0,349.67,349.99,347.8,348.24,274924.0
2018-10-18 11:35:00,348.24,349.37,346.56,349.14,326381.0,348.24,349.37,346.56,349.14,326381.0
2018-10-18 11:40:00,349.23,350.16,348.4,348.77,341999.0,349.23,350.16,348.4,348.77,341999.0
2018-10-18 11:45:00,348.78,348.8,346.4,347.95,278616.0,348.78,348.8,346.4,347.95,278616.0
2018-10-18 11:50:00,348.06,349.3,346.65,349.12,203298.0,348.06,349.3,346.65,349.12,203298.0
2018-10-18 11:55:00,349.08,349.4,347.11,348.31,172088.0,349.08,349.4,347.11,348.31,172088.0
2018-10-18 12:00:00,348.07,349.46,347.7,349.02,134231.0,348.07,349.46,347.7,349.02,134231.0
2018-10-18 12:05:00,348.91,350.9,348.7,349.61,247966.0,348.91,350.9,348.7,349.61,247966.0
2018-10-18 12:10:00,349.48,350.0,347.25,347.75,249742.0,349.48,350.0,347.25,347.75,249742.0
2018-10-18 12:15:00,347.65,348.75,346.77,348.38,253536.0,347.65,348.75,346.77,348.38,253536.0
2018-10-18 12:20:00,348.45,351.5,348.0,351.0,260708.0,348.45,351.5,348.0,351.0,260708.0
2018-10-18 12:25:00,351.35,352.46,349.82,352.04,254311.0,351.35,352.46,349.82,352.04,254311.0
2018-10-18 12:30:00,352.06,352.5,351.0,351.57,176447.0,352.06,352.5,351.0,351.57,176447.0
2018-10-18 12:35:00,351.76,352.53,351.5,352.12,124886.0,351.76,352.53,351.5,352.12,124886.0
2018-10-18 12:40:00,352.16,353.12,351.7,352.31,146388.0,352.16,353.12,351.7,352.31,146388.0
2018-10-18 12:45:00,352.34,352.34,350.26,350.63,144714.0,352.34,352.34,350.26,350.63,144714.0
2018-10-18 12:50:00,350.63,351.59,349.7,350.61,127869.0,350.63,351.59,349.7,350.61,127869.0
2018-10-18 12:55:00,350.53,351.3,349.34,349.63,87679.0,350.53,351.3,349.34,349.63,87679.0
2018-10-18 13:00:00,349.6,350.58,349.25,350.1,81884.0,349.6,350.58,349.25,350.1,81884.0
2018-10-18 13:05:00,350.11,350.11,348.36,349.07,99414.0,350.11,350.11,348.36,349.07,99414.0
2018-10-18 13:10:00,349.09,349.24,348.34,348.86,77156.0,349.09,349.24,348.34,348.86,77156.0
2018-10-18 13:15:00,348.9,349.81,348.35,348.78,113549.0,348.9,349.81,348.35,348.78,113549.0
2018-10-18 13:20:00,348.82,349.29,347.78,348.04,122198.0,348.82,349.29,347.78,348.04,122198.0
2018-10-18 13:25:00,347.92,350.0,347.75,349.0,130180.0,347.92,350.0,347.75,349.0,130180.0
2018-10-18 13:30:00,348.99,351.23,348.5,350.63,166285.0,348.99,351.23,348.5,350.63,166285.0
2018-10-18 13:35:00,350.69,350.75,348.85,349.91,104249.0,350.69,350.75,348.85,349.91,104249.0
2018-10-18 13:40:00,349.77,349.84,347.21,348.27,146428.0,349.77,349.84,347.21,348.27,146428.0
2018-10-18 13:45:00,348.28,350.47,348.21,350.47,129747.0,348.28,350.47,348.21,350.47,129747.0
2018-10-18 13:50:00,350.38,350.6,347.8,347.8,115623.0,350.38,350.6,347.8,347.8,115623.0
2018-10-18 13:55:00,347.8,349.15,347.69,348.85,106436.0,347.8,349.15,347.69,348.85,106436.0
2018-10-18 14:00:00,348.88,350.43,348.54,349.89,120471.0,348.88,350.43,348.54,349.89,120471.0
2018-10-18 14:05:00,349.92,351.25,349.36,350.12,101116.0,349.92,351.25,349.36,350.12,101116.0
2018-10-18 14:10:00,350.22,350.69,349.58,349.77,66013.0,350.22,350.69,349.58,349.77,66013.0
2018-10-18 14:15:00,349.75,350.0,348.33,348.55,96527.0,349.75,350.0,348.33,348.55,96527.0
2018-10-18 14:20:00,348.52,349.99,347.96,349.27,104994.0,348.52,349.99,347.96,349.27,104994.0
2018-10-18 14:25:00,349.39,349.68,348.25,348.72,69050.0,349.39,349.68,348.25,348.72,69050.0
2018-10-18 14:30:00,348.72,349.36,348.05,348.96,96855.0,348.72,349.36,348.05,348.96,96855.0
2018-10-18 14:35:00,348.88,349.54,347.83,348.47,115304.0,348.88,349.54,347.83,348.47,115304.0
2018-10-18 14:40:00,348.31,349.47,347.88,349.46,87683.0,348.31,349.47,347.88,349.46,87683.0
2018-10-18 14:45:00,349.49,350.0,348.8,349.42,121875.0,349.49,350.0,348.8,349.42,121875.0
2018-10-18 14:50:00,349.29,350.12,349.08,349.62,83546.0,349.29,350.12,349.08,349.62,83546.0
2018-10-18 14:55:00,349.69,349.77,348.45,348.72,68795.0,349.69,349.77,348.45,348.72,68795.0
2018-10-18 15:00:00,348.67,349.19,348.09,348.13,70606.0,348.67,349.19,348.09,348.13,70606.0
2018-10-18 15:05:00,348.12,348.27,347.0,347.24,131556.0,348.12,348.27,347.0,347.24,131556.0
2018-10-18 15:10:00,347.17,347.92,346.62,347.75,134002.0,347.17,347.92,346.62,347.75,134002.0
2018-10-18 15:15:00,347.78,349.25,347.73,348.26,126204.0,347.78,349.25,347.73,348.26,126204.0
2018-10-18 15:20:00,348.3,348.67,347.63,348.49,77546.0,348.3,348.67,347.63,348.49,77546.0
2018-10-18 15:25:00,348.43,348.55,347.81,348.0,87157.0,348.43,348.55,347.81,348.0,87157.0
2018-10-18 15:30:00,347.94,347.97,346.85,347.29,147428.0,347.94,347.97,346.85,347.29,147428.0
2018-10-18 15:35:00,347.22,348.47,346.9,348.36,122721.0,347.22,348.47,346.9,348.36,122721.0
2018-10-18 15:40:00,348.42,348.98,347.61,347.64,143048.0,348.42,348.98,347.61,347.64,143048.0
2018-10-18 15:45:00,347.75,348.5,347.52,347.71,143135.0,347.75,348.5,347.52,347.71,143135.0
2018-10-18 15:50:00,347.6,347.68,346.92,347.15,169054.0,347.6,347.68,346.92,347.15,169054.0
2018-10-18 15:55:00,347.22,347.29,346.05,346.7,366102.0,347.22,347.29,346.05,346.7,366102.0
2018-10-19 09:30:00,351.0,352.75,348.73,352.07,586177.0,351.0,352.75,348.73,352.07,586177.0
2018-10-19 09:35:00,351.82,355.18,351.32,355.07,382296.0,351.82,355.18,351.32,355.07,382296.0
2018-10-19 09:40:00,354.99,355.44,354.0,354.9,269415.0,354.99,355.44,354.0,354.9,269415.0
2018-10-19 09:45:00,354.9,355.52,352.62,353.91,334757.0,354.9,355.52,352.62,353.91,334757.0
2018-10-19 09:50:00,353.95,355.8,353.91,354.36,290899.0,353.95,355.8,353.91,354.36,290899.0
2018-10-19 09:55:00,354.34,354.76,352.0,352.5,210453.0,354.34,354.76,352.0,352.5,210453.0
2018-10-19 10:00:00,352.65,354.73,352.0,353.87,221890.0,352.65,354.73,352.0,353.87,221890.0
2018-10-19 10:05:00,353.87,355.06,353.83,354.31,139620.0,353.87,355.06,353.83,354.31,139620.0
2018-10-19 10:10:00,354.27,354.27,352.05,352.19,152040.0,354.27,354.27,352.05,352.19,152040.0
2018-10-19 10:15:00,352.2,353.07,350.84,351.33,199438.0,352.2,353.07,350.84,351.33,199438.0
2018-10-19 10:20:00,351.51,353.87,351.47,352.67,192025.0,351.51,353.87,351.47,352.67,192025.0
2018-10-19 10:25:00,352.5,353.0,351.92,352.89,151678.0,352.5,353.0,351.92,352.89,151678.0
2018-10-19 10:30:00,352.91,355.1,352.57,354.67,178715.0,352.91,355.1,352.57,354.67,178715.0
2018-10-19 10:35:00,354.65,354.65,353.24,354.1,80319.0,354.65,354.65,353.24,354.1,80319.0
2018-10-19 10:40:00,354.27,354.52,352.5,353.67,96727.0,354.27,354.52,352.5,353.67,96727.0
2018-10-19 10:45:00,353.65,354.15,351.7,351.7,104189.0,353.65,354.15,351.7,351.7,104189.0
2018-10-19 10:50:00,351.7,351.79,350.4,350.87,148463.0,351.7,351.79,350.4,350.87,148463.0
2018-10-19 10:55:00,351.13,352.67,350.8,352.56,105615.0,351.13,352.67,350.8,352.56,105615.0
2018-10-19 11:00:00,352.68,353.92,352.33,352.57,147391.0,352.68,353.92,352.33,352.57,147391.0
2018-10-19 11:05:00,352.48,353.16,352.4,352.92,43153.0,352.48,353.16,352.4,352.92,43153.0
2018-10-19 11:10:00,352.97,353.61,351.71,352.54,86065.0,352.97,353.61,351.71,352.54,86065.0
2018-10-19 11:15:00,352.55,353.18,351.23,351.51,71872.0,352.55,353.18,351.23,351.51,71872.0
2018-10-19 11:20:00,351.32,351.92,350.52,350.65,85874.0,351.32,351.92,350.52,350.65,85874.0
2018-10-19 11:25:00,350.72,350.9,349.6,349.61,100521.0,350.72,350.9,349.6,349.61,100521.0
2018-10-19 11:30:00,349.7,350.11,348.55,349.75,128950.0,349.7,350.11,348.55,349.75,128950.0
2018-10-19 11:35:00,349.72,349.73,348.18,348.61,101830.0,349.72,349.73,348.18,348.61,101830.0
2018-10-19 11:40:00,348.8,348.8,347.03,348.32,125093.0,348.8,348.8,347.03,348.32,125093.0
2018-10-19 11:45:00,348.28,349.44,348.12,348.17,93947.0,348.28,349.44,348.12,348.17,93947.0
2018-10-19 11:50:00,348.0,349.33,346.07,346.48,132291.0,348.0,349.33,346.07,346.48,132291.0
2018-10-19 11:55:00,346.52,347.09,345.06,346.86,207063.0,346.52,347.09,345.06,346.86,207063.0
2018-10-19 12:00:00,346.8,347.49,345.67,346.06,108662.0,346.8,347.49,345.67,346.06,108662.0
2018-10-19 12:05:00,346.11,347.0,345.71,346.31,56871.0,346.11,347.0,345.71,346.31,56871.0
2018-10-19 12:10:00,346.03,346.31,344.07,344.25,116179.0,346.03,346.31,344.07,344.25,116179.0
2018-10-19 12:15:00,344.16,345.4,343.44,343.44,113493.0,344.16,345.4,343.44,343.44,113493.0
2018-10-19 12:20:00,343.51,343.81,342.21,342.62,166837.0,343.51,343.81,342.21,342.62,166837.0
2018-10-19 12:25:00,342.61,342.67,341.02,342.29,157217.0,342.61,342.67,341.02,342.29,157217.0
2018-10-19 12:30:00,342.2,342.65,340.84,340.85,108292.0,342.2,342.65,340.84,340.85,108292.0
2018-10-19 12:35:00,341.0,341.61,339.81,340.4,209450.0,341.0,341.61,339.81,340.4,209450.0
2018-10-19 12:40:00,340.54,341.44,339.37,341.32,171736.0,340.54,341.44,339.37,341.32,171736.0
2018-10-19 12:45:00,341.38,342.7,341.1,342.06,162835.0,341.38,342.7,341.1,342.06,162835.0
2018-10-19 12:50:00,342.05,343.79,341.09,343.64,127673.0,342.05,343.79,341.09,343.64,127673.0
2018-10-19 12:55:00,343.49,343.78,342.4,342.75,110936.0,343.49,343.78,342.4,342.75,110936.0
2018-10-19 13:00:00,342.7,342.89,340.21,340.23,145815.0,342.7,342.89,340.21,340.23,145815.0
2018-10-19 13:05:00,340.23,341.23,339.32,340.13,141399.0,340.23,341.23,339.32,340.13,141399.0
2018-10-19 13:10:00,340.01,341.84,340.0,341.47,94984.0,340.01,341.84,340.0,341.47,94984.0
2018-10-19 13:15:00,341.49,342.75,341.03,341.62,170698.0,341.49,342.75,341.03,341.62,170698.0
2018-10-19 13:20:00,341.65,341.79,340.36,341.21,103711.0,341.65,341.79,340.36,341.21,103711.0
2018-10-19 13:25:00,341.24,341.99,340.63,341.93,90330.0,341.24,341.99,340.63,341.93,90330.0
2018-10-19 13:30:00,341.56,342.31,341.23,342.16,107370.0,341.56,342.31,341.23,342.16,107370.0
2018-10-19 13:35:00,342.18,342.35,341.6,342.09,68349.0,342.18,342.35,341.6,342.09,68349.0
2018-10-19 13:40:00,342.02,342.68,340.67,340.99,82588.0,342.02,342.68,340.67,340.99,82588.0
2018-10-19 13:45:00,340.92,341.13,340.32,340.92,61755.0,340.92,341.13,340.32,340.92,61755.0
2018-10-19 13:50:00,340.96,341.01,339.35,339.92,86459.0,340.96,341.01,339.35,339.92,86459.0
2018-10-19 13:55:00,339.94,340.19,338.35,338.46,86089.0,339.94,340.19,338.35,338.46,86089.0
2018-10-19 14:00:00,338.51,338.75,336.36,336.43,176845.0,338.51,338.75,336.36,336.43,176845.0
2018-10-19 14:05:00,336.4,336.82,334.55,336.42,264929.0,336.4,336.82,334.55,336.42,264929.0
2018-10-19 14:10:00,336.34,336.96,335.79,335.97,144818.0,336.34,336.96,335.79,335.97,144818.0
2018-10-19 14:15:00,336.06,336.16,334.32,334.92,156084.0,336.06,336.16,334.32,334.92,156084.0
2018-10-19 14:20:00,334.92,337.45,334.45,337.28,181026.0,334.92,337.45,334.45,337.28,181026.0
2018-10-19 14:25:00,337.29,337.64,336.36,337.59,158284.0,337.29,337.64,336.36,337.59,158284.0
2018-10-19 14:30:00,337.61,338.04,337.0,337.27,121730.0,337.61,338.04,337.0,337.27,121730.0
2018-10-19 14:35:00,337.39,337.96,337.15,337.3,84613.0,337.39,337.96,337.15,337.3,84613.0
2018-10-19 14:40:00,337.26,337.56,336.46,336.71,113785.0,337.26,337.56,336.46,336.71,113785.0
2018-10-19 14:45:00,336.72,337.17,336.45,336.8,83852.0,336.72,337.17,336.45,336.8,83852.0
2018-10-19 14:50:00,336.92,337.44,336.68,336.93,107036.0,336.92,337.44,336.68,336.93,107036.0
2018-10-19 14:55:00,336.81,336.92,335.41,335.54,83982.0,336.81,336.92,335.41,335.54,83982.0
2018-10-19 15:00:00,335.63,336.4,335.0,335.29,89551.0,335.63,336.4,335.0,335.29,89551.0
2018-10-19 15:05:00,335.27,335.39,334.46,334.55,159567.0,335.27,335.39,334.46,334.55,159567.0
2018-10-19 15:10:00,334.54,334.8,333.6,333.9,143697.0,334.54,334.8,333.6,333.9,143697.0
2018-10-19 15:15:00,333.81,334.56,333.37,334.26,149893.0,333.81,334.56,333.37,334.26,149893.0
2018-10-19 15:20:00,334.22,334.38,333.5,333.57,127960.0,334.22,334.38,333.5,333.57,127960.0
2018-10-19 15:25:00,333.62,334.99,333.41,334.94,194208.0,333.62,334.99,333.41,334.94,194208.0
2018-10-19 15:30:00,334.88,335.05,334.03,334.03,155331.0,334.88,335.05,334.03,334.03,155331.0
2018-10-19 15:35:00,334.1,334.42,333.33,333.48,121922.0,334.1,334.42,333.33,333.48,121922.0
2018-10-19 15:40:00,333.47,334.0,333.21,333.86,154932.0,333.47,334.0,333.21,333.86,154932.0
2018-10-19 15:45:00,333.89,334.49,333.78,334.0,208404.0,333.89,334.49,333.78,334.0,208404.0
2018-10-19 15:50:00,333.91,334.06,333.5,333.52,206197.0,333.91,334.06,333.5,333.52,206197.0
2018-10-19 15:55:00,333.52,333.55,332.2,332.55,459334.0,333.52,333.55,332.2,332.55,459334.0
2018-10-22 09:30:00,332.73,334.4,330.6,332.13,584891.0,332.73,334.4,330.6,332.13,584891.0
2018-10-22 09:35:00,332.6,332.96,326.03,326.67,450214.0,332.6,332.96,326.03,326.67,450214.0
2018-10-22 09:40:00,326.69,329.53,326.69,328.79,360490.0,326.69,329.53,326.69,328.79,360490.0
2018-10-22 09:45:00,328.96,330.0,327.5,328.37,239347.0,328.96,330.0,327.5,328.37,239347.0
2018-10-22 09:50:00,328.62,328.98,324.42,324.99,418155.0,328.62,328.98,324.42,324.99,418155.0
2018-10-22 09:55:00,325.0,325.05,321.56,324.0,444846.0,325.0,325.05,321.56,324.0,444846.0
2018-10-22 10:00:00,323.9,324.9,322.6,322.94,302910.0,323.9,324.9,322.6,322.94,302910.0
2018-10-22 10:05:00,322.95,323.28,320.34,322.73,363118.0,322.95,323.28,320.34,322.73,363118.0
2018-10-22 10:10:00,322.67,325.3,321.81,323.98,301620.0,322.67,325.3,321.81,323.98,301620.0
2018-10-22 10:15:00,324.04,325.11,323.1,324.62,151802.0,324.04,325.11,323.1,324.62,151802.0
2018-10-22 10:20:00,324.67,325.82,323.12,324.97,266533.0,324.67,325.82,323.12,324.97,266533.0
2018-10-22 10:25:00,325.21,326.15,322.86,323.42,197835.0,325.21,326.15,322.86,323.42,197835.0
2018-10-22 10:30:00,323.43,326.05,322.65,325.93,217748.0,323.43,326.05,322.65,325.93,217748.0
2018-10-22 10:35:00,326.0,327.73,325.32,327.73,301228.0,326.0,327.73,325.32,327.73,301228.0
2018-10-22 10:40:00,327.73,329.37,326.87,328.93,262918.0,327.73,329.37,326.87,328.93,262918.0
2018-10-22 10:45:00,328.74,333.18,328.68,331.88,491171.0,328.74,333.18,328.68,331.88,491171.0
2018-10-22 10:50:00,331.95,334.4,330.63,331.27,380299.0,331.95,334.4,330.63,331.27,380299.0
2018-10-22 10:55:00,331.34,332.41,330.09,331.35,247586.0,331.34,332.41,330.09,331.35,247586.0
2018-10-22 11:00:00,331.35,331.51,329.38,330.48,217916.0,331.35,331.51,329.38,330.48,217916.0
2018-10-22 11:05:00,330.52,331.76,329.56,329.67,154066.0,330.52,331.76,329.56,329.67,154066.0
2018-10-22 11:10:00,329.78,330.25,328.57,329.21,154176.0,329.78,330.25,328.57,329.21,154176.0
2018-10-22 11:15:00,329.06,330.55,328.78,330.52,205642.0,329.06,330.55,328.78,330.52,205642.0
2018-10-22 11:20:00,330.46,331.5,329.56,331.08,135491.0,330.46,331.5,329.56,331.08,135491.0
2018-10-22 11:25:00,331.23,331.62,328.65,329.6,146640.0,331.23,331.62,328.65,329.6,146640.0
2018-10-22 11:30:00,329.49,329.59,328.11,328.34,109262.0,329.49,329.59,328.11,328.34,109262.0
2018-10-22 11:35:00,328.34,329.51,327.98,328.54,114224.0,328.34,329.51,327.98,328.54,114224.0
2018-10-22 11:40:00,328.31,328.41,327.01,328.24,152830.0,328.31,328.41,327.01,328.24,152830.0
2018-10-22 11:45:00,328.01,328.41,327.53,327.85,122438.0,328.01,328.41,327.53,327.85,122438.0
2018-10-22 11:50:00,327.75,327.96,325.9,327.13,137501.0,327.75,327.96,325.9,327.13,137501.0
2018-10-22 11:55:00,327.13,329.22,327.05,328.61,126533.0,327.13,329.22,327.05,328.61,126533.0
2018-10-22 12:00:00,328.87,329.66,328.2,328.74,106309.0,328.87,329.66,328.2,328.74,106309.0
2018-10-22 12:05:00,328.88,331.2,328.88,330.02,172919.0,328.88,331.2,328.88,330.02,172919.0
2018-10-22 12:10:00,330.17,330.32,327.66,327.88,140856.0,330.17,330.32,327.66,327.88,140856.0
2018-10-22 12:15:00,327.9,330.6,327.55,330.02,125013.0,327.9,330.6,327.55,330.02,125013.0
2018-10-22 12:20:00,330.17,330.19,328.27,328.42,64212.0,330.17,330.19,328.27,328.42,64212.0
2018-10-22 12:25:00,328.54,330.45,328.1,330.45,102973.0,328.54,330.45,328.1,330.45,102973.0
2018-10-22 12:30:00,330.31,332.17,330.26,331.92,140953.0,330.31,332.17,330.26,331.92,140953.0
2018-10-22 12:35:00,331.8,333.24,331.07,332.26,184275.0,331.8,333.24,331.07,332.26,184275.0
2018-10-22 12:40:00,332.26,334.76,332.2,333.69,210056.0,332.26,334.76,332.2,333.69,210056.0
2018-10-22 12:45:00,333.74,334.7,332.38,332.38,106885.0,333.74,334.7,332.38,332.38,106885.0
2018-10-22 12:50:00,332.35,334.43,332.29,332.85,111786.0,332.35,334.43,332.29,332.85,111786.0
2018-10-22 12:55:00,333.0,333.7,332.27,333.23,69846.0,333.0,333.7,332.27,333.23,69846.0
2018-10-22 13:00:00,333.11,333.22,331.72,332.64,77959.0,333.11,333.22,331.72,332.64,77959.0
2018-10-22 13:05:00,332.67,335.66,332.6,334.24,211022.0,332.67,335.66,332.6,334.24,211022.0
2018-10-22 13:10:00,334.37,335.44,334.17,335.26,73848.0,334.37,335.44,334.17,335.26,73848.0
2018-10-22 13:15:00,335.39,335.8,334.43,334.68,128848.0,335.39,335.8,334.43,334.68,128848.0
2018-10-22 13:20:00,334.73,335.11,332.6,332.68,134020.0,334.73,335.11,332.6,332.68,134020.0
2018-10-22 13:25:00,332.54,332.66,331.28,331.87,112944.0,332.54,332.66,331.28,331.87,112944.0
2018-10-22 13:30:00,331.8,331.98,330.54,331.0,112098.0,331.8,331.98,330.54,331.0,112098.0
2018-10-22 13:35:00,331.0,331.8,330.61,330.82,84571.0,331.0,331.8,330.61,330.82,84571.0
2018-10-22 13:40:00,330.87,331.8,330.79,331.78,57022.0,330.87,331.8,330.79,331.78,57022.0
2018-10-22 13:45:00,331.78,332.16,329.62,329.75,113276.0,331.78,332.16,329.62,329.75,113276.0
2018-10-22 13:50:00,329.76,329.84,328.29,328.99,127020.0,329.76,329.84,328.29,328.99,127020.0
2018-10-22 13:55:00,328.88,329.25,327.78,328.18,83041.0,328.88,329.25,327.78,328.18,83041.0
2018-10-22 14:00:00,328.04,328.99,327.71,328.86,84158.0,328.04,328.99,327.71,328.86,84158.0
2018-10-22 14:05:00,328.62,329.44,328.06,328.28,86597.0,328.62,329.44,328.06,328.28,86597.0
2018-10-22 14:10:00,328.23,329.2,328.0,328.64,62083.0,328.23,329.2,328.0,328.64,62083.0
2018-10-22 14:15:00,328.5,329.13,328.3,328.81,70927.0,328.5,329.13,328.3,328.81,70927.0
2018-10-22 14:20:00,328.71,329.61,328.12,328.27,71539.0,328.71,329.61,328.12,328.27,71539.0
2018-10-22 14:25:00,328.23,328.79,326.84,327.05,102678.0,328.23,328.79,326.84,327.05,102678.0
2018-10-22 14:30:00,327.0,327.46,326.5,327.18,59845.0,327.0,327.46,326.5,327.18,59845.0
2018-10-22 14:35:00,327.13,328.49,327.04,328.24,90890.0,327.13,328.49,327.04,328.24,90890.0
2018-10-22 14:40:00,328.26,328.4,326.8,327.34,49764.0,328.26,328.4,326.8,327.34,49764.0
2018-10-22 14:45:00,327.28,329.04,327.22,328.56,70001.0,327.28,329.04,327.22,328.56,70001.0
2018-10-22 14:50:00,328.7,328.78,327.58,327.72,93462.0,328.7,328.78,327.58,327.72,93462.0
2018-10-22 14:55:00,327.73,328.11,327.22,327.42,52059.0,327.73,328.11,327.22,327.42,52059.0
2018-10-22 15:00:00,327.4,330.34,327.0,330.07,132378.0,327.4,330.34,327.0,330.07,132378.0
2018-10-22 15:05:00,330.17,330.69,329.4,330.67,124517.0,330.17,330.69,329.4,330.67,124517.0
2018-10-22 15:10:00,330.53,331.5,330.16,330.98,119281.0,330.53,331.5,330.16,330.98,119281.0
2018-10-22 15:15:00,330.85,331.04,329.9,330.21,85515.0,330.85,331.04,329.9,330.21,85515.0
2018-10-22 15:20:00,330.24,330.99,330.24,330.55,64855.0,330.24,330.99,330.24,330.55,64855.0
2018-10-22 15:25:00,330.56,331.38,330.25,331.16,66114.0,330.56,331.38,330.25,331.16,66114.0
2018-10-22 15:30:00,331.2,331.53,330.62,331.4,87953.0,331.2,331.53,330.62,331.4,87953.0
2018-10-22 15:35:00,331.49,332.5,331.24,331.38,132114.0,331.49,332.5,331.24,331.38,132114.0
2018-10-22 15:40:00,331.22,331.53,330.56,331.37,125448.0,331.22,331.53,330.56,331.37,125448.0
2018-10-22 15:45:00,331.34,331.39,330.32,330.67,108537.0,331.34,331.39,330.32,330.67,108537.0
2018-10-22 15:50:00,330.54,331.0,329.73,329.9,124292.0,330.54,331.0,329.73,329.9,124292.0
2018-10-22 15:55:00,329.92,330.11,329.05,329.53,197313.0,329.92,330.11,329.05,329.53,197313.0
2018-10-23 09:30:00,318.28,322.19,316.79,321.8,602289.0,318.28,322.19,316.79,321.8,602289.0
2018-10-23 09:35:00,321.47,322.79,319.73,320.7,288719.0,321.47,322.79,319.73,320.7,288719.0
2018-10-23 09:40:00,320.92,323.3,319.55,321.74,323478.0,320.92,323.3,319.55,321.74,323478.0
2018-10-23 09:45:00,322.08,323.9,320.34,323.74,262552.0,322.08,323.9,320.34,323.74,262552.0
2018-10-23 09:50:00,323.58,324.88,321.93,323.28,206764.0,323.58,324.88,321.93,323.28,206764.0
2018-10-23 09:55:00,323.46,324.49,321.71,322.05,188075.0,323.46,324.49,321.71,322.05,188075.0
2018-10-23 10:00:00,321.97,322.5,317.83,318.63,255265.0,321.97,322.5,317.83,318.63,255265.0
2018-10-23 10:05:00,318.55,319.65,317.12,319.17,207578.0,318.55,319.65,317.12,319.17,207578.0
2018-10-23 10:10:00,319.24,320.24,317.33,317.74,263888.0,319.24,320.24,317.33,317.74,263888.0
2018-10-23 10:15:00,317.5,319.0,316.77,318.78,229337.0,317.5,319.0,316.77,318.78,229337.0
2018-10-23 10:20:00,318.67,320.0,317.73,318.61,166630.0,318.67,320.0,317.73,318.61,166630.0
2018-10-23 10:25:00,318.88,321.48,318.04,320.77,215491.0,318.88,321.48,318.04,320.77,215491.0
2018-10-23 10:30:00,320.68,320.98,318.39,319.03,143110.0,320.68,320.98,318.39,319.03,143110.0
2018-10-23 10:35:00,319.06,320.01,318.25,320.01,117968.0,319.06,320.01,318.25,320.01,117968.0
2018-10-23 10:40:00,319.79,321.25,319.5,320.79,131408.0,319.79,321.25,319.5,320.79,131408.0
2018-10-23 10:45:00,320.57,323.81,320.14,323.16,232976.0,320.57,323.81,320.14,323.16,232976.0
2018-10-23 10:50:00,323.12,323.71,320.87,321.17,157596.0,323.12,323.71,320.87,321.17,157596.0
2018-10-23 10:55:00,321.28,322.55,320.96,321.52,127995.0,321.28,322.55,320.96,321.52,127995.0
2018-10-23 11:00:00,321.42,321.55,320.06,320.7,90636.0,321.42,321.55,320.06,320.7,90636.0
2018-10-23 11:05:00,320.7,322.45,320.11,321.36,116053.0,320.7,322.45,320.11,321.36,116053.0
2018-10-23 11:10:00,321.59,323.13,321.47,322.08,138116.0,321.59,323.13,321.47,322.08,138116.0
2018-10-23 11:15:00,322.13,322.5,321.42,322.12,134189.0,322.13,322.5,321.42,322.12,134189.0
2018-10-23 11:20:00,322.13,323.29,321.8,322.98,90187.0,322.13,323.29,321.8,322.98,90187.0
2018-10-23 11:25:00,322.99,325.2,322.26,324.37,179961.0,322.99,325.2,322.26,324.37,179961.0
2018-10-23 11:30:00,324.4,324.52,322.51,322.73,117340.0,324.4,324.52,322.51,322.73,117340.0
2018-10-23 11:35:00,322.76,323.89,321.8,322.0,110324.0,322.76,323.89,321.8,322.0,110324.0
2018-10-23 11:40:00,322.16,322.6,321.41,321.58,89747.0,322.16,322.6,321.41,321.58,89747.0
2018-10-23 11:45:00,321.58,323.13,321.24,322.49,89151.0,321.58,323.13,321.24,322.49,89151.0
2018-10-23 11:50:00,322.67,323.32,321.86,323.11,89203.0,322.67,323.32,321.86,323.11,89203.0
2018-10-23 11:55:00,323.11,323.27,322.0,322.56,97882.0,323.11,323.27,322.0,322.56,97882.0
2018-10-23 12:00:00,322.51,324.85,322.5,324.85,113132.0,322.51,324.85,322.5,324.85,113132.0
2018-10-23 12:05:00,324.77,328.19,324.69,328.0,225349.0,324.77,328.19,324.69,328.0,225349.0
2018-10-23 12:10:00,328.08,328.77,327.34,328.55,170462.0,328.08,328.77,327.34,328.55,170462.0
2018-10-23 12:15:00,328.52,328.53,327.07,328.2,126370.0,328.52,328.53,327.07,328.2,126370.0
2018-10-23 12:20:00,328.2,328.98,327.59,327.64,123541.0,328.2,328.98,327.59,327.64,123541.0
2018-10-23 12:25:00,327.6,329.97,327.6,329.17,147567.0,327.6,329.97,327.6,329.17,147567.0
2018-10-23 12:30:00,329.25,331.5,328.93,331.5,206586.0,329.25,331.5,328.93,331.5,206586.0
2018-10-23 12:35:00,331.5,331.73,329.65,330.08,111260.0,331.5,331.73,329.65,330.08,111260.0
2018-10-23 12:40:00,330.16,332.0,329.96,331.87,109294.0,330.16,332.0,329.96,331.87,109294.0
2018-10-23 12:45:00,331.9,331.98,329.4,330.14,138523.0,331.9,331.98,329.4,330.14,138523.0
2018-10-23 12:50:00,330.04,330.32,328.21,328.89,105578.0,330.04,330.32,328.21,328.89,105578.0
2018-10-23 12:55:00,328.91,329.4,327.8,327.9,68943.0,328.91,329.4,327.8,327.9,68943.0
2018-10-23 13:00:00,327.81,330.9,327.67,329.1,124005.0,327.81,330.9,327.67,329.1,124005.0
2018-10-23 13:05:00,329.24,329.68,327.8,329.22,93355.0,329.24,329.68,327.8,329.22,93355.0
2018-10-23 13:10:00,329.11,329.46,327.17,327.52,88074.0,329.11,329.46,327.17,327.52,88074.0
2018-10-23 13:15:00,327.68,328.44,327.25,327.39,78209.0,327.68,328.44,327.25,327.39,78209.0
2018-10-23 13:20:00,327.45,329.47,326.6,328.73,124685.0,327.45,329.47,326.6,328.73,124685.0
2018-10-23 13:25:00,328.74,329.85,328.28,328.76,94675.0,328.74,329.85,328.28,328.76,94675.0
2018-10-23 13:30:00,328.86,330.64,328.85,330.0,121753.0,328.86,330.64,328.85,330.0,121753.0
2018-10-23 13:35:00,330.36,330.37,329.06,329.88,97023.0,330.36,330.37,329.06,329.88,97023.0
2018-10-23 13:40:00,329.88,330.27,327.52,327.97,83859.0,329.88,330.27,327.52,327.97,83859.0
2018-10-23 13:45:00,328.13,328.59,327.69,328.45,47029.0,328.13,328.59,327.69,328.45,47029.0
2018-10-23 13:50:00,328.42,329.98,328.0,328.0,49023.0,328.42,329.98,328.0,328.0,49023.0
2018-10-23 13:55:00,328.18,329.83,328.01,329.66,51028.0,328.18,329.83,328.01,329.66,51028.0
2018-10-23 14:00:00,329.87,330.95,329.11,330.25,102658.0,329.87,330.95,329.11,330.25,102658.0
2018-10-23 14:05:00,330.16,330.62,329.5,329.63,62790.0,330.16,330.62,329.5,329.63,62790.0
2018-10-23 14:10:00,329.75,331.94,329.26,331.66,147829.0,329.75,331.94,329.26,331.66,147829.0
2018-10-23 14:15:00,331.85,335.36,331.7,334.79,349045.0,331.85,335.36,331.7,334.79,349045.0
2018-10-23 14:20:00,334.56,335.19,333.0,334.99,151562.0,334.56,335.19,333.0,334.99,151562.0
2018-10-23 14:25:00,334.97,335.75,333.36,333.5,88449.0,334.97,335.75,333.36,333.5,88449.0
2018-10-23 14:30:00,333.6,335.1,333.4,333.95,119855.0,333.6,335.1,333.4,333.95,119855.0
2018-10-23 14:35:00,333.82,334.29,333.41,334.18,67042.0,333.82,334.29,333.41,334.18,67042.0
2018-10-23 14:40:00,334.0,334.87,332.74,333.28,128034.0,334.0,334.87,332.74,333.28,128034.0
2018-10-23 14:45:00,333.13,333.99,332.19,333.81,118986.0,333.13,333.99,332.19,333.81,118986.0
2018-10-23 14:50:00,333.73,334.9,333.32,333.82,126377.0,333.73,334.9,333.32,333.82,126377.0
2018-10-23 14:55:00,333.77,334.93,333.37,334.52,82173.0,333.77,334.93,333.37,334.52,82173.0
2018-10-23 15:00:00,334.54,334.91,333.83,333.86,57105.0,334.54,334.91,333.83,333.86,57105.0
2018-10-23 15:05:00,334.03,336.33,333.34,335.18,199044.0,334.03,336.33,333.34,335.18,199044.0
2018-10-23 15:10:00,335.1,335.35,333.44,334.42,113437.0,335.1,335.35,333.44,334.42,113437.0
2018-10-23 15:15:00,334.49,335.37,333.86,334.29,76580.0,334.49,335.37,333.86,334.29,76580.0
2018-10-23 15:20:00,334.18,335.9,334.12,335.47,99105.0,334.18,335.9,334.12,335.47,99105.0
2018-10-23 15:25:00,335.4,336.58,335.33,336.14,186383.0,335.4,336.58,335.33,336.14,186383.0
2018-10-23 15:30:00,336.11,336.44,334.44,335.62,241899.0,336.11,336.44,334.44,335.62,241899.0
2018-10-23 15:35:00,335.7,335.72,331.77,331.94,270737.0,335.7,335.72,331.77,331.94,270737.0
2018-10-23 15:40:00,332.06,333.65,331.88,333.58,184782.0,332.06,333.65,331.88,333.58,184782.0
2018-10-23 15:45:00,333.49,333.49,332.13,332.97,122017.0,333.49,333.49,332.13,332.97,122017.0
2018-10-23 15:50:00,332.92,333.8,332.16,332.34,167899.0,332.92,333.8,332.16,332.34,167899.0
2018-10-23 15:55:00,332.39,333.49,332.24,333.1,240423.0,332.39,333.49,332.24,333.1,240423.0
2018-10-24 09:30:00,332.56,333.0,328.27,329.63,283592.0,332.56,333.0,328.27,329.63,283592.0
2018-10-24 09:35:00,329.97,331.62,328.44,330.03,179864.0,329.97,331.62,328.44,330.03,179864.0
2018-10-24 09:40:00,330.1,331.91,329.06,329.38,136538.0,330.1,331.91,329.06,329.38,136538.0
2018-10-24 09:45:00,329.06,330.94,329.02,330.69,146716.0,329.06,330.94,329.02,330.69,146716.0
2018-10-24 09:50:00,330.67,331.11,329.1,330.06,150614.0,330.67,331.11,329.1,330.06,150614.0
2018-10-24 09:55:00,330.28,331.25,330.15,330.67,173919.0,330.28,331.25,330.15,330.67,173919.0
2018-10-24 10:00:00,330.92,330.92,327.14,327.34,181782.0,330.92,330.92,327.14,327.34,181782.0
2018-10-24 10:05:00,327.38,330.37,327.19,329.41,118903.0,327.38,330.37,327.19,329.41,118903.0
2018-10-24 10:10:00,329.41,330.23,328.19,328.19,77945.0,329.41,330.23,328.19,328.19,77945.0
2018-10-24 10:15:00,328.4,329.0,327.22,327.5,82749.0,328.4,329.0,327.22,327.5,82749.0
2018-10-24 10:20:00,327.61,327.63,325.65,326.32,154635.0,327.61,327.63,325.65,326.32,154635.0
2018-10-24 10:25:00,326.5,327.81,325.25,325.28,124706.0,326.5,327.81,325.25,325.28,124706.0
2018-10-24 10:30:00,325.32,326.0,324.25,324.85,174173.0,325.32,326.0,324.25,324.85,174173.0
2018-10-24 10:35:00,324.79,327.05,324.64,325.96,118829.0,324.79,327.05,324.64,325.96,118829.0
2018-10-24 10:40:00,325.96,327.43,325.72,326.63,83916.0,325.96,327.43,325.72,326.63,83916.0
2018-10-24 10:45:00,326.82,327.27,325.81,326.71,83732.0,326.82,327.27,325.81,326.71,83732.0
2018-10-24 10:50:00,326.89,327.45,326.0,327.01,134345.0,326.89,327.45,326.0,327.01,134345.0
2018-10-24 10:55:00,327.08,327.73,325.69,326.01,112210.0,327.08,327.73,325.69,326.01,112210.0
2018-10-24 11:00:00,326.06,326.48,323.0,323.49,147977.0,326.06,326.48,323.0,323.49,147977.0
2018-10-24 11:05:00,323.46,323.99,321.3,321.48,230478.0,323.46,323.99,321.3,321.48,230478.0
2018-10-24 11:10:00,321.3,322.54,321.3,321.64,154663.0,321.3,322.54,321.3,321.64,154663.0
2018-10-24 11:15:00,321.61,322.07,319.21,320.0,298394.0,321.61,322.07,319.21,320.0,298394.0
2018-10-24 11:20:00,319.96,321.18,319.41,320.44,189197.0,319.96,321.18,319.41,320.44,189197.0
2018-10-24 11:25:00,320.61,321.14,318.67,318.81,113055.0,320.61,321.14,318.67,318.81,113055.0
2018-10-24 11:30:00,318.72,320.67,318.12,320.38,161128.0,318.72,320.67,318.12,320.38,161128.0
2018-10-24 11:35:00,320.39,320.9,319.23,319.9,125392.0,320.39,320.9,319.23,319.9,125392.0
2018-10-24 11:40:00,320.01,320.9,319.6,319.96,100053.0,320.01,320.9,319.6,319.96,100053.0
2018-10-24 11:45:00,319.84,322.63,319.84,322.42,166433.0,319.84,322.63,319.84,322.42,166433.0
2018-10-24 11:50:00,322.4,322.5,320.88,322.3,113874.0,322.4,322.5,320.88,322.3,113874.0
2018-10-24 11:55:00,322.29,323.73,322.0,322.72,137128.0,322.29,323.73,322.0,322.72,137128.0
2018-10-24 12:00:00,322.83,323.26,320.57,321.04,101832.0,322.83,323.26,320.57,321.04,101832.0
2018-10-24 12:05:00,321.17,321.42,319.73,319.86,100804.0,321.17,321.42,319.73,319.86,100804.0
2018-10-24 12:10:00,319.85,321.21,319.73,320.91,71663.0,319.85,321.21,319.73,320.91,71663.0
2018-10-24 12:15:00,320.8,321.6,319.0,319.34,92539.0,320.8,321.6,319.0,319.34,92539.0
2018-10-24 12:20:00,319.38,320.3,318.66,319.03,102884.0,319.38,320.3,318.66,319.03,102884.0
2018-10-24 12:25:00,318.99,319.38,318.32,318.96,139857.0,318.99,319.38,318.32,318.96,139857.0
2018-10-24 12:30:00,318.79,319.09,317.64,318.06,158482.0,318.79,319.09,317.64,318.06,158482.0
2018-10-24 12:35:00,318.18,318.48,316.8,317.23,133678.0,318.18,318.48,316.8,317.23,133678.0
2018-10-24 12:40:00,317.33,317.82,317.01,317.16,180123.0,317.33,317.82,317.01,317.16,180123.0
2018-10-24 12:45:00,317.21,317.7,316.61,317.46,118373.0,317.21,317.7,316.61,317.46,118373.0
2018-10-24 12:50:00,317.42,318.48,316.27,318.31,184031.0,317.42,318.48,316.27,318.31,184031.0
2018-10-24 12:55:00,318.34,319.31,317.96,319.07,139569.0,318.34,319.31,317.96,319.07,139569.0
2018-10-24 13:00:00,318.88,318.88,317.53,317.72,94854.0,318.88,318.88,317.53,317.72,94854.0
2018-10-24 13:05:00,317.62,317.71,312.5,313.55,271489.0,317.62,317.71,312.5,313.55,271489.0
2018-10-24 13:10:00,313.64,314.67,313.25,313.7,192364.0,313.64,314.67,313.25,313.7,192364.0
2018-10-24 13:15:00,313.56,314.5,312.02,314.2,199045.0,313.56,314.5,312.02,314.2,199045.0
2018-10-24 13:20:00,314.2,314.94,313.76,314.01,154085.0,314.2,314.94,313.76,314.01,154085.0
2018-10-24 13:25:00,313.8,314.21,312.57,313.15,136633.0,313.8,314.21,312.57,313.15,136633.0
2018-10-24 13:30:00,313.29,314.29,311.34,313.4,193850.0,313.29,314.29,311.34,313.4,193850.0
2018-10-24 13:35:00,313.25,313.67,310.56,310.79,154977.0,313.25,313.67,310.56,310.79,154977.0
2018-10-24 13:40:00,310.67,312.38,310.51,312.31,200793.0,310.67,312.38,310.51,312.31,200793.0
2018-10-24 13:45:00,312.28,312.38,311.01,311.87,161092.0,312.28,312.38,311.01,311.87,161092.0
2018-10-24 13:50:00,311.87,313.12,311.18,312.67,152457.0,311.87,313.12,311.18,312.67,152457.0
2018-10-24 13:55:00,312.76,312.77,310.61,310.74,139906.0,312.76,312.77,310.61,310.74,139906.0
2018-10-24 14:00:00,310.86,311.33,308.79,309.63,304946.0,310.86,311.33,308.79,309.63,304946.0
2018-10-24 14:05:00,309.63,309.76,306.15,306.94,362287.0,309.63,309.76,306.15,306.94,362287.0
2018-10-24 14:10:00,307.06,308.71,306.93,308.0,224581.0,307.06,308.71,306.93,308.0,224581.0
2018-10-24 14:15:00,308.09,309.34,307.5,309.34,180097.0,308.09,309.34,307.5,309.34,180097.0
2018-10-24 14:20:00,309.34,310.89,308.86,310.69,278543.0,309.34,310.89,308.86,310.69,278543.0
2018-10-24 14:25:00,310.57,312.1,309.54,311.7,287474.0,310.57,312.1,309.54,311.7,287474.0
2018-10-24 14:30:00,311.72,312.05,309.76,311.31,190692.0,311.72,312.05,309.76,311.31,190692.0
2018-10-24 14:35:00,311.32,311.64,310.53,310.69,139398.0,311.32,311.64,310.53,310.69,139398.0
2018-10-24 14:40:00,310.73,311.21,309.14,309.28,117039.0,310.73,311.21,309.14,309.28,117039.0
2018-10-24 14:45:00,309.29,309.43,308.32,309.0,116321.0,309.29,309.43,308.32,309.0,116321.0
2018-10-24 14:50:00,309.02,310.0,308.5,308.99,130968.0,309.02,310.0,308.5,308.99,130968.0
2018-10-24 14:55:00,308.96,311.03,308.95,310.88,123473.0,308.96,311.03,308.95,310.88,123473.0
2018-10-24 15:00:00,310.97,311.02,307.78,308.31,225300.0,310.97,311.02,307.78,308.31,225300.0
2018-10-24 15:05:00,308.37,309.41,308.19,309.0,94388.0,308.37,309.41,308.19,309.0,94388.0
2018-10-24 15:10:00,308.88,309.17,307.92,308.66,119511.0,308.88,309.17,307.92,308.66,119511.0
2018-10-24 15:15:00,308.5,309.46,307.7,307.91,143784.0,308.5,309.46,307.7,307.91,143784.0
2018-10-24 15:20:00,307.89,308.04,306.18,306.83,185151.0,307.89,308.04,306.18,306.83,185151.0
2018-10-24 15:25:00,306.87,307.11,304.04,304.19,401979.0,306.87,307.11,304.04,304.19,401979.0
2018-10-24 15:30:00,304.15,304.64,303.12,303.24,355944.0,304.15,304.64,303.12,303.24,355944.0
2018-10-24 15:35:00,303.26,304.85,303.1,304.79,276744.0,303.26,304.85,303.1,304.79,276744.0
2018-10-24 15:40:00,304.69,304.87,303.0,303.12,254501.0,304.69,304.87,303.0,303.12,254501.0
2018-10-24 15:45:00,303.12,303.33,301.33,301.75,404338.0,303.12,303.33,301.33,301.75,404338.0
2018-10-24 15:50:00,301.75,302.59,301.4,301.65,448041.0,301.75,302.59,301.4,301.65,448041.0
2018-10-24 15:55:00,301.7,302.98,300.73,301.78,806915.0,301.7,302.98,300.73,301.78,806915.0
2018-10-25 09:30:00,307.3,309.52,305.25,306.81,431642.0,307.3,309.52,305.25,306.81,431642.0
2018-10-25 09:35:00,306.64,310.1,306.16,307.44,252344.0,306.64,310.1,306.16,307.44,252344.0
2018-10-25 09:40:00,307.57,309.91,306.78,309.76,257788.0,307.57,309.91,306.78,309.76,257788.0
2018-10-25 09:45:00,309.69,310.0,307.17,309.52,184247.0,309.69,310.0,307.17,309.52,184247.0
2018-10-25 09:50:00,309.87,311.5,309.53,310.25,308317.0,309.87,311.5,309.53,310.25,308317.0
2018-10-25 09:55:00,310.17,313.42,309.9,312.98,282559.0,310.17,313.42,309.9,312.98,282559.0
2018-10-25 10:00:00,313.0,314.98,312.86,314.25,278097.0,313.0,314.98,312.86,314.25,278097.0
2018-10-25 10:05:00,314.22,314.61,311.3,311.71,190594.0,314.22,314.61,311.3,311.71,190594.0
2018-10-25 10:10:00,311.7,312.23,309.01,309.69,164029.0,311.7,312.23,309.01,309.69,164029.0
2018-10-25 10:15:00,309.7,310.44,308.02,308.19,163364.0,309.7,310.44,308.02,308.19,163364.0
2018-10-25 10:20:00,308.2,309.4,307.6,308.26,124116.0,308.2,309.4,307.6,308.26,124116.0
2018-10-25 10:25:00,308.37,310.35,308.3,310.35,136730.0,308.37,310.35,308.3,310.35,136730.0
2018-10-25 10:30:00,310.32,311.39,309.39,309.54,138500.0,310.32,311.39,309.39,309.54,138500.0
2018-10-25 10:35:00,309.68,310.67,309.11,309.11,89678.0,309.68,310.67,309.11,309.11,89678.0
2018-10-25 10:40:00,309.19,312.09,309.11,310.8,140695.0,309.19,312.09,309.11,310.8,140695.0
2018-10-25 10:45:00,310.62,311.88,309.93,310.98,116570.0,310.62,311.88,309.93,310.98,116570.0
2018-10-25 10:50:00,310.88,311.5,310.13,310.83,65992.0,310.88,311.5,310.13,310.83,65992.0
2018-10-25 10:55:00,310.9,310.9,308.35,308.35,89094.0,310.9,310.9,308.35,308.35,89094.0
2018-10-25 11:00:00,308.66,309.96,308.26,308.52,119615.0,308.66,309.96,308.26,308.52,119615.0
2018-10-25 11:05:00,308.39,308.97,307.15,308.97,135269.0,308.39,308.97,307.15,308.97,135269.0
2018-10-25 11:10:00,308.76,310.4,308.31,310.29,124147.0,308.76,310.4,308.31,310.29,124147.0
2018-10-25 11:15:00,310.27,310.85,309.53,310.8,82168.0,310.27,310.85,309.53,310.8,82168.0
2018-10-25 11:20:00,310.58,311.78,310.5,311.67,113248.0,310.58,311.78,310.5,311.67,113248.0
2018-10-25 11:25:00,311.73,313.87,311.44,312.56,152695.0,311.73,313.87,311.44,312.56,152695.0
2018-10-25 11:30:00,312.56,313.16,311.74,312.13,88804.0,312.56,313.16,311.74,312.13,88804.0
2018-10-25 11:35:00,312.19,314.49,311.91,314.1,190444.0,312.19,314.49,311.91,314.1,190444.0
2018-10-25 11:40:00,314.0,314.15,312.46,312.94,71617.0,314.0,314.15,312.46,312.94,71617.0
2018-10-25 11:45:00,313.13,313.78,312.7,313.69,57832.0,313.13,313.78,312.7,313.69,57832.0
2018-10-25 11:50:00,313.79,314.35,313.01,314.1,72637.0,313.79,314.35,313.01,314.1,72637.0
2018-10-25 11:55:00,314.08,314.21,312.64,312.65,57742.0,314.08,314.21,312.64,312.65,57742.0
2018-10-25 12:00:00,312.6,313.14,311.51,311.94,51536.0,312.6,313.14,311.51,311.94,51536.0
2018-10-25 12:05:00,312.08,312.99,311.71,312.29,42798.0,312.08,312.99,311.71,312.29,42798.0
2018-10-25 12:10:00,312.29,312.75,310.64,310.77,53583.0,312.29,312.75,310.64,310.77,53583.0
2018-10-25 12:15:00,310.55,310.97,309.56,310.14,101854.0,310.55,310.97,309.56,310.14,101854.0
2018-10-25 12:20:00,310.0,310.96,309.81,310.5,42439.0,310.0,310.96,309.81,310.5,42439.0
2018-10-25 12:25:00,310.5,310.94,310.14,310.38,36848.0,310.5,310.94,310.14,310.38,36848.0
2018-10-25 12:30:00,310.33,311.43,310.06,310.69,51552.0,310.33,311.43,310.06,310.69,51552.0
2018-10-25 12:35:00,310.49,311.5,310.49,311.0,34724.0,310.49,311.5,310.49,311.0,34724.0
2018-10-25 12:40:00,310.99,311.25,310.27,310.69,48362.0,310.99,311.25,310.27,310.69,48362.0
2018-10-25 12:45:00,310.63,311.08,309.62,309.89,58835.0,310.63,311.08,309.62,309.89,58835.0
2018-10-25 12:50:00,309.84,310.13,308.83,309.31,65421.0,309.84,310.13,308.83,309.31,65421.0
2018-10-25 12:55:00,309.31,309.8,308.22,308.64,47164.0,309.31,309.8,308.22,308.64,47164.0
2018-10-25 13:00:00,308.8,309.38,307.9,308.05,56056.0,308.8,309.38,307.9,308.05,56056.0
2018-10-25 13:05:00,308.03,308.61,307.28,307.47,52891.0,308.03,308.61,307.28,307.47,52891.0
2018-10-25 13:10:00,307.4,308.21,307.0,308.1,52087.0,307.4,308.21,307.0,308.1,52087.0
2018-10-25 13:15:00,308.07,308.45,307.12,307.28,38008.0,308.07,308.45,307.12,307.28,38008.0
2018-10-25 13:20:00,307.13,308.6,307.03,308.6,98666.0,307.13,308.6,307.03,308.6,98666.0
2018-10-25 13:25:00,308.52,309.49,308.1,308.11,58610.0,308.52,309.49,308.1,308.11,58610.0
2018-10-25 13:30:00,308.23,308.59,307.42,307.75,46498.0,308.23,308.59,307.42,307.75,46498.0
2018-10-25 13:35:00,307.88,309.6,307.66,308.88,62686.0,307.88,309.6,307.66,308.88,62686.0
2018-10-25 13:40:00,308.98,309.79,308.77,309.25,33578.0,308.98,309.79,308.77,309.25,33578.0
2018-10-25 13:45:00,309.27,309.7,308.79,309.39,41120.0,309.27,309.7,308.79,309.39,41120.0
2018-10-25 13:50:00,309.58,310.5,309.32,310.16,60574.0,309.58,310.5,309.32,310.16,60574.0
2018-10-25 13:55:00,310.03,311.2,309.69,311.04,73403.0,310.03,311.2,309.69,311.04,73403.0
2018-10-25 14:00:00,311.22,311.22,310.1,311.0,62962.0,311.22,311.22,310.1,311.0,62962.0
2018-10-25 14:05:00,311.0,311.94,310.94,311.87,64316.0,311.0,311.94,310.94,311.87,64316.0
2018-10-25 14:10:00,311.9,314.06,311.3,313.58,171378.0,311.9,314.06,311.3,313.58,171378.0
2018-10-25 14:15:00,313.42,313.79,312.54,313.11,88833.0,313.42,313.79,312.54,313.11,88833.0
2018-10-25 14:20:00,313.3,314.14,313.13,313.86,87868.0,313.3,314.14,313.13,313.86,87868.0
2018-10-25 14:25:00,313.94,315.84,313.94,315.66,239597.0,313.94,315.84,313.94,315.66,239597.0
2018-10-25 14:30:00,315.82,316.8,315.51,316.46,213904.0,315.82,316.8,315.51,316.46,213904.0
2018-10-25 14:35:00,316.5,317.04,316.1,316.33,121497.0,316.5,317.04,316.1,316.33,121497.0
2018-10-25 14:40:00,316.47,317.45,316.28,317.07,124686.0,316.47,317.45,316.28,317.07,124686.0
2018-10-25 14:45:00,317.25,318.67,317.24,317.97,132700.0,317.25,318.67,317.24,317.97,132700.0
2018-10-25 14:50:00,318.0,319.25,317.58,319.11,170565.0,318.0,319.25,317.58,319.11,170565.0
2018-10-25 14:55:00,319.2,319.94,317.19,317.93,218167.0,319.2,319.94,317.19,317.93,218167.0
2018-10-25 15:00:00,317.98,318.72,317.88,317.97,121387.0,317.98,318.72,317.88,317.97,121387.0
2018-10-25 15:05:00,317.9,318.39,316.57,316.73,143506.0,317.9,318.39,316.57,316.73,143506.0
2018-10-25 15:10:00,316.65,317.39,316.42,317.02,98692.0,316.65,317.39,316.42,317.02,98692.0
2018-10-25 15:15:00,316.89,317.91,316.77,317.25,89925.0,316.89,317.91,316.77,317.25,89925.0
2018-10-25 15:20:00,317.25,317.28,316.44,316.89,85391.0,317.25,317.28,316.44,316.89,85391.0
2018-10-25 15:25:00,317.0,317.0,315.6,316.26,100577.0,317.0,317.0,315.6,316.26,100577.0
2018-10-25 15:30:00,316.35,317.05,315.69,315.77,98461.0,316.35,317.05,315.69,315.77,98461.0
2018-10-25 15:35:00,315.76,315.94,314.38,314.72,97879.0,315.76,315.94,314.38,314.72,97879.0
2018-10-25 15:40:00,314.73,315.33,314.3,314.49,87003.0,314.73,315.33,314.3,314.49,87003.0
2018-10-25 15:45:00,314.44,314.98,313.76,314.73,106896.0,314.44,314.98,313.76,314.73,106896.0
2018-10-25 15:50:00,314.68,314.68,313.57,314.27,156109.0,314.68,314.68,313.57,314.27,156109.0
2018-10-25 15:55:00,314.15,314.22,312.49,312.89,343362.0,314.15,314.22,312.49,312.89,343362.0
2018-10-26 09:30:00,300.64,303.45,297.35,300.7,646876.0,300.64,303.45,297.35,300.7,646876.0
2018-10-26 09:35:00,300.73,303.55,299.12,301.23,274482.0,300.73,303.55,299.12,301.23,274482.0
2018-10-26 09:40:00,300.86,305.19,300.69,303.55,330231.0,300.86,305.19,300.69,303.55,330231.0
2018-10-26 09:45:00,303.88,306.25,301.88,306.14,307036.0,303.88,306.25,301.88,306.14,307036.0
2018-10-26 09:50:00,306.0,306.12,304.19,304.87,199829.0,306.0,306.12,304.19,304.87,199829.0
2018-10-26 09:55:00,304.85,306.94,303.72,304.45,214200.0,304.85,306.94,303.72,304.45,214200.0
2018-10-26 10:00:00,304.33,304.67,301.25,301.39,211160.0,304.33,304.67,301.25,301.39,211160.0
2018-10-26 10:05:00,301.68,302.2,299.5,302.02,259797.0,301.68,302.2,299.5,302.02,259797.0
2018-10-26 10:10:00,302.11,303.58,300.33,301.46,173578.0,302.11,303.58,300.33,301.46,173578.0
2018-10-26 10:15:00,301.36,303.36,301.11,302.0,109909.0,301.36,303.36,301.11,302.0,109909.0
2018-10-26 10:20:00,301.95,302.69,301.06,301.79,143137.0,301.95,302.69,301.06,301.79,143137.0
2018-10-26 10:25:00,301.51,302.8,299.05,299.43,194873.0,301.51,302.8,299.05,299.43,194873.0
2018-10-26 10:30:00,299.2,299.36,297.0,297.82,283284.0,299.2,299.36,297.0,297.82,283284.0
2018-10-26 10:35:00,297.85,297.85,294.45,294.67,409321.0,297.85,297.85,294.45,294.67,409321.0
2018-10-26 10:40:00,294.84,295.37,293.4,293.4,271993.0,294.84,295.37,293.4,293.4,271993.0
2018-10-26 10:45:00,293.46,295.56,292.3,294.15,445142.0,293.46,295.56,292.3,294.15,445142.0
2018-10-26 10:50:00,294.01,294.39,292.61,293.44,201771.0,294.01,294.39,292.61,293.44,201771.0
2018-10-26 10:55:00,293.36,295.0,292.4,292.81,220778.0,293.36,295.0,292.4,292.81,220778.0
2018-10-26 11:00:00,292.8,293.9,292.61,292.99,206466.0,292.8,293.9,292.61,292.99,206466.0
2018-10-26 11:05:00,293.15,294.73,292.7,294.15,280588.0,293.15,294.73,292.7,294.15,280588.0
2018-10-26 11:10:00,294.15,296.14,294.0,295.37,224620.0,294.15,296.14,294.0,295.37,224620.0
2018-10-26 11:15:00,295.45,297.68,295.44,297.25,177343.0,295.45,297.68,295.44,297.25,177343.0
2018-10-26 11:20:00,297.35,299.84,297.26,299.31,199444.0,297.35,299.84,297.26,299.31,199444.0
2018-10-26 11:25:00,299.4,301.25,297.81,300.31,218230.0,299.4,301.25,297.81,300.31,218230.0
2018-10-26 11:30:00,300.31,301.64,300.06,300.59,191146.0,300.31,301.64,300.06,300.59,191146.0
2018-10-26 11:35:00,300.8,301.75,300.48,301.58,205053.0,300.8,301.75,300.48,301.58,205053.0
2018-10-26 11:40:00,301.51,302.48,300.12,300.27,170182.0,301.51,302.48,300.12,300.27,170182.0
2018-10-26 11:45:00,300.1,301.95,300.0,301.15,113041.0,300.1,301.95,300.0,301.15,113041.0
2018-10-26 11:50:00,301.26,305.15,301.25,304.64,325325.0,301.26,305.15,301.25,304.64,325325.0
2018-10-26 11:55:00,304.6,306.19,304.27,305.16,228700.0,304.6,306.19,304.27,305.16,228700.0
2018-10-26 12:00:00,304.9,306.01,304.33,306.01,134837.0,304.9,306.01,304.33,306.01,134837.0
2018-10-26 12:05:00,306.0,307.34,305.17,305.21,160340.0,306.0,307.34,305.17,305.21,160340.0
2018-10-26 12:10:00,305.23,305.67,303.59,305.11,126745.0,305.23,305.67,303.59,305.11,126745.0
2018-10-26 12:15:00,305.25,306.6,304.1,306.59,113106.0,305.25,306.6,304.1,306.59,113106.0
2018-10-26 12:20:00,306.6,308.4,305.46,305.46,159022.0,306.6,308.4,305.46,305.46,159022.0
2018-10-26 12:25:00,305.37,306.97,304.1,304.67,117707.0,305.37,306.97,304.1,304.67,117707.0
2018-10-26 12:30:00,304.72,307.2,304.12,306.25,124680.0,304.72,307.2,304.12,306.25,124680.0
2018-10-26 12:35:00,306.06,306.66,305.2,305.4,94405.0,306.06,306.66,305.2,305.4,94405.0
2018-10-26 12:40:00,305.4,307.31,304.68,307.31,111924.0,305.4,307.31,304.68,307.31,111924.0
2018-10-26 12:45:00,307.08,310.54,307.04,310.23,233867.0,307.08,310.54,307.04,310.23,233867.0
2018-10-26 12:50:00,310.27,311.85,309.47,310.4,259900.0,310.27,311.85,309.47,310.4,259900.0
2018-10-26 12:55:00,310.21,310.21,307.61,308.19,129095.0,310.21,310.21,307.61,308.19,129095.0
2018-10-26 13:00:00,308.2,311.3,308.19,311.11,129187.0,308.2,311.3,308.19,311.11,129187.0
2018-10-26 13:05:00,311.2,311.2,309.6,309.69,108546.0,311.2,311.2,309.6,309.69,108546.0
2018-10-26 13:10:00,309.69,313.99,309.3,313.85,275493.0,309.69,313.99,309.3,313.85,275493.0
2018-10-26 13:15:00,313.9,313.99,311.15,311.39,184092.0,313.9,313.99,311.15,311.39,184092.0
2018-10-26 13:20:00,311.45,311.46,308.25,308.29,107542.0,311.45,311.46,308.25,308.29,107542.0
2018-10-26 13:25:00,308.6,309.53,307.08,307.5,84299.0,308.6,309.53,307.08,307.5,84299.0
2018-10-26 13:30:00,307.6,307.62,305.63,305.68,150830.0,307.6,307.62,305.63,305.68,150830.0
2018-10-26 13:35:00,305.72,307.35,304.79,304.81,132478.0,305.72,307.35,304.79,304.81,132478.0
2018-10-26 13:40:00,304.73,307.91,304.67,307.1,137348.0,304.73,307.91,304.67,307.1,137348.0
2018-10-26 13:45:00,307.0,307.34,305.73,306.73,75808.0,307.0,307.34,305.73,306.73,75808.0
2018-10-26 13:50:00,306.65,307.44,306.23,307.18,36043.0,306.65,307.44,306.23,307.18,36043.0
2018-10-26 13:55:00,307.25,308.29,306.01,306.01,96129.0,307.25,308.29,306.01,306.01,96129.0
2018-10-26 14:00:00,306.1,306.79,303.81,304.29,128835.0,306.1,306.79,303.81,304.29,128835.0
2018-10-26 14:05:00,304.19,304.19,302.32,303.19,190361.0,304.19,304.19,302.32,303.19,190361.0
2018-10-26 14:10:00,303.31,303.94,301.5,301.94,94624.0,303.31,303.94,301.5,301.94,94624.0
2018-10-26 14:15:00,301.89,302.57,301.35,301.5,141067.0,301.89,302.57,301.35,301.5,141067.0
2018-10-26 14:20:00,301.5,302.25,301.1,301.97,114408.0,301.5,302.25,301.1,301.97,114408.0
2018-10-26 14:25:00,302.01,303.62,301.26,302.52,161594.0,302.01,303.62,301.26,302.52,161594.0
2018-10-26 14:30:00,302.35,302.55,301.13,301.3,106857.0,302.35,302.55,301.13,301.3,106857.0
2018-10-26 14:35:00,301.37,302.08,299.57,299.93,210993.0,301.37,302.08,299.57,299.93,210993.0
2018-10-26 14:40:00,299.93,300.55,298.6,299.66,128081.0,299.93,300.55,298.6,299.66,128081.0
2018-10-26 14:45:00,299.69,300.47,297.0,297.38,139892.0,299.69,300.47,297.0,297.38,139892.0
2018-10-26 14:50:00,297.42,298.53,297.11,297.75,144680.0,297.42,298.53,297.11,297.75,144680.0
2018-10-26 14:55:00,297.98,297.99,295.9,296.57,146704.0,297.98,297.99,295.9,296.57,146704.0
2018-10-26 15:00:00,296.63,297.73,295.75,297.48,139148.0,296.63,297.73,295.75,297.48,139148.0
2018-10-26 15:05:00,297.45,298.6,296.63,298.07,135478.0,297.45,298.6,296.63,298.07,135478.0
2018-10-26 15:10:00,297.71,298.27,295.51,296.11,183650.0,297.71,298.27,295.51,296.11,183650.0
2018-10-26 15:15:00,296.16,297.93,295.45,297.77,148953.0,296.16,297.93,295.45,297.77,148953.0
2018-10-26 15:20:00,297.81,299.48,297.25,298.45,132368.0,297.81,299.48,297.25,298.45,132368.0
2018-10-26 15:25:00,298.26,298.75,297.45,298.17,102226.0,298.26,298.75,297.45,298.17,102226.0
2018-10-26 15:30:00,298.04,298.15,296.77,296.79,134191.0,298.04,298.15,296.77,296.79,134191.0
2018-10-26 15:35:00,296.91,300.21,296.48,299.17,304756.0,296.91,300.21,296.48,299.17,304756.0
2018-10-26 15:40:00,299.09,299.66,297.5,297.6,123043.0,299.09,299.66,297.5,297.6,123043.0
2018-10-26 15:45:00,297.71,300.02,297.6,299.79,193615.0,297.71,300.02,297.6,299.79,193615.0
2018-10-26 15:50:00,299.8,301.2,299.8,300.35,284870.0,299.8,301.2,299.8,300.35,284870.0
2018-10-26 15:55:00,300.34,300.42,297.95,299.85,559431.0,300.34,300.42,297.95,299.85,559431.0
2018-10-29 09:30:00,305.26,307.89,303.5,304.19,382071.0,305.26,307.89,303.5,304.19,382071.0
2018-10-29 09:35:00,304.37,306.53,303.51,303.77,203146.0,304.37,306.53,303.51,303.77,203146.0
2018-10-29 09:40:00,303.71,304.45,301.24,303.7,256757.0,303.71,304.45,301.24,303.7,256757.0
2018-10-29 09:45:00,303.5,304.14,301.35,301.51,179288.0,303.5,304.14,301.35,301.51,179288.0
2018-10-29 09:50:00,301.73,302.11,299.15,299.75,241220.0,301.73,302.11,299.15,299.75,241220.0
2018-10-29 09:55:00,299.74,302.19,299.0,301.43,212687.0,299.74,302.19,299.0,301.43,212687.0
2018-10-29 10:00:00,301.3,304.77,301.13,303.93,293653.0,301.3,304.77,301.13,303.93,293653.0
2018-10-29 10:05:00,303.94,304.75,302.97,303.63,187395.0,303.94,304.75,302.97,303.63,187395.0
2018-10-29 10:10:00,303.75,304.0,301.84,302.17,115040.0,303.75,304.0,301.84,302.17,115040.0
2018-10-29 10:15:00,302.2,304.37,302.08,303.64,129853.0,302.2,304.37,302.08,303.64,129853.0
2018-10-29 10:20:00,303.7,304.75,302.69,303.07,139917.0,303.7,304.75,302.69,303.07,139917.0
2018-10-29 10:25:00,303.07,303.64,301.59,301.62,133408.0,303.07,303.64,301.59,301.62,133408.0
2018-10-29 10:30:00,301.58,302.29,300.45,301.69,127518.0,301.58,302.29,300.45,301.69,127518.0
2018-10-29 10:35:00,301.58,301.58,300.12,301.0,110996.0,301.58,301.58,300.12,301.0,110996.0
2018-10-29 10:40:00,300.96,302.22,300.6,300.88,96827.0,300.96,302.22,300.6,300.88,96827.0
2018-10-29 10:45:00,301.09,302.37,300.22,300.71,87594.0,301.09,302.37,300.22,300.71,87594.0
2018-10-29 10:50:00,300.62,302.0,300.12,300.62,85025.0,300.62,302.0,300.12,300.62,85025.0
2018-10-29 10:55:00,300.5,300.65,298.61,299.89,158380.0,300.5,300.65,298.61,299.89,158380.0
2018-10-29 11:00:00,299.7,300.99,299.48,299.86,89788.0,299.7,300.99,299.48,299.86,89788.0
2018-10-29 11:05:00,299.87,300.63,297.5,297.61,128289.0,299.87,300.63,297.5,297.61,128289.0
2018-10-29 11:10:00,297.62,298.17,294.4,294.73,322600.0,297.62,298.17,294.4,294.73,322600.0
2018-10-29 11:15:00,294.9,295.57,290.43,292.26,449575.0,294.9,295.57,290.43,292.26,449575.0
2018-10-29 11:20:00,292.18,292.75,289.23,291.99,502072.0,292.18,292.75,289.23,291.99,502072.0
2018-10-29 11:25:00,291.97,293.87,291.21,291.67,253294.0,291.97,293.87,291.21,291.67,253294.0
2018-10-29 11:30:00,291.71,292.41,290.09,290.46,196801.0,291.71,292.41,290.09,290.46,196801.0
2018-10-29 11:35:00,290.52,291.66,289.91,291.3,246911.0,290.52,291.66,289.91,291.3,246911.0
2018-10-29 11:40:00,291.43,292.98,290.21,292.6,173767.0,291.43,292.98,290.21,292.6,173767.0
2018-10-29 11:45:00,292.77,293.15,292.19,292.47,132531.0,292.77,293.15,292.19,292.47,132531.0
2018-10-29 11:50:00,292.5,292.9,291.01,291.61,179264.0,292.5,292.9,291.01,291.61,179264.0
2018-10-29 11:55:00,291.52,292.14,289.46,289.46,247974.0,291.52,292.14,289.46,289.46,247974.0
2018-10-29 12:00:00,289.48,289.76,287.15,287.78,343504.0,289.48,289.76,287.15,287.78,343504.0
2018-10-29 12:05:00,287.64,287.78,284.28,286.2,419896.0,287.64,287.78,284.28,286.2,419896.0
2018-10-29 12:10:00,286.2,286.84,284.36,285.31,262407.0,286.2,286.84,284.36,285.31,262407.0
2018-10-29 12:15:00,285.36,287.01,284.84,285.81,180585.0,285.36,287.01,284.84,285.81,180585.0
2018-10-29 12:20:00,285.7,286.75,282.61,283.5,347820.0,285.7,286.75,282.61,283.5,347820.0
2018-10-29 12:25:00,283.55,285.0,282.14,283.0,259652.0,283.55,285.0,282.14,283.0,259652.0
2018-10-29 12:30:00,283.01,284.5,281.71,284.11,337967.0,283.01,284.5,281.71,284.11,337967.0
2018-10-29 12:35:00,284.11,285.0,283.13,284.02,261183.0,284.11,285.0,283.13,284.02,261183.0
2018-10-29 12:40:00,283.92,288.37,283.91,287.9,318427.0,283.92,288.37,283.91,287.9,318427.0
2018-10-29 12:45:00,287.79,289.86,287.14,289.31,334994.0,287.79,289.86,287.14,289.31,334994.0
2018-10-29 12:50:00,289.28,289.98,288.43,289.25,218201.0,289.28,289.98,288.43,289.25,218201.0
2018-10-29 12:55:00,289.19,289.25,286.66,288.61,209252.0,289.19,289.25,286.66,288.61,209252.0
2018-10-29 13:00:00,288.87,292.79,288.54,292.21,306554.0,288.87,292.79,288.54,292.21,306554.0
2018-10-29 13:05:00,292.18,292.44,290.33,292.38,143761.0,292.18,292.44,290.33,292.38,143761.0
2018-10-29 13:10:00,292.41,292.5,290.54,291.22,115178.0,292.41,292.5,290.54,291.22,115178.0
2018-10-29 13:15:00,291.08,291.4,288.76,288.77,181633.0,291.08,291.4,288.76,288.77,181633.0
2018-10-29 13:20:00,288.77,289.39,287.68,288.4,131619.0,288.77,289.39,287.68,288.4,131619.0
2018-10-29 13:25:00,288.26,288.34,287.0,287.28,115864.0,288.26,288.34,287.0,287.28,115864.0
2018-10-29 13:30:00,287.58,289.49,286.5,289.37,198120.0,287.58,289.49,286.5,289.37,198120.0
2018-10-29 13:35:00,289.39,290.46,287.85,289.02,199500.0,289.39,290.46,287.85,289.02,199500.0
2018-10-29 13:40:00,288.88,290.3,287.64,289.85,115221.0,288.88,290.3,287.64,289.85,115221.0
2018-10-29 13:45:00,289.74,290.49,289.0,290.23,139535.0,289.74,290.49,289.0,290.23,139535.0
2018-10-29 13:50:00,290.22,291.81,290.07,290.92,93321.0,290.22,291.81,290.07,290.92,93321.0
2018-10-29 13:55:00,291.1,291.48,288.66,288.91,87002.0,291.1,291.48,288.66,288.91,87002.0
2018-10-29 14:00:00,288.99,289.67,288.41,289.3,146328.0,288.99,289.67,288.41,289.3,146328.0
2018-10-29 14:05:00,289.51,289.52,287.05,287.9,95424.0,289.51,289.52,287.05,287.9,95424.0
2018-10-29 14:10:00,287.92,287.94,285.77,286.94,194488.0,287.92,287.94,285.77,286.94,194488.0
2018-10-29 14:15:00,286.86,288.41,285.7,288.25,214457.0,286.86,288.41,285.7,288.25,214457.0
2018-10-29 14:20:00,288.09,288.99,288.0,288.29,164653.0,288.09,288.99,288.0,288.29,164653.0
2018-10-29 14:25:00,288.3,288.39,286.17,286.22,146406.0,288.3,288.39,286.17,286.22,146406.0
2018-10-29 14:30:00,286.17,286.59,283.99,284.35,185480.0,286.17,286.59,283.99,284.35,185480.0
2018-10-29 14:35:00,284.38,286.35,283.66,284.68,181569.0,284.38,286.35,283.66,284.68,181569.0
2018-10-29 14:40:00,284.77,287.47,284.35,287.23,152488.0,284.77,287.47,284.35,287.23,152488.0
2018-10-29 14:45:00,287.23,287.69,285.03,285.38,108668.0,287.23,287.69,285.03,285.38,108668.0
2018-10-29 14:50:00,285.36,286.3,283.1,283.23,150617.0,285.36,286.3,283.1,283.23,150617.0
2018-10-29 14:55:00,283.17,285.99,283.0,284.55,168816.0,283.17,285.99,283.0,284.55,168816.0
2018-10-29 15:00:00,284.67,284.68,283.3,283.48,118725.0,284.67,284.68,283.3,283.48,118725.0
2018-10-29 15:05:00,283.35,283.93,282.79,282.85,248339.0,283.35,283.93,282.79,282.85,248339.0
2018-10-29 15:10:00,282.94,283.02,279.69,280.0,428634.0,282.94,283.02,279.69,280.0,428634.0
2018-10-29 15:15:00,280.11,280.7,279.35,280.56,378462.0,280.11,280.7,279.35,280.56,378462.0
2018-10-29 15:20:00,280.48,280.8,278.66,280.13,320745.0,280.48,280.8,278.66,280.13,320745.0
2018-10-29 15:25:00,279.98,281.22,278.7,279.06,277806.0,279.98,281.22,278.7,279.06,277806.0
2018-10-29 15:30:00,278.94,279.59,277.0,279.1,303162.0,278.94,279.59,277.0,279.1,303162.0
2018-10-29 15:35:00,279.0,279.42,277.62,279.39,228420.0,279.0,279.42,277.62,279.39,228420.0
2018-10-29 15:40:00,279.31,279.44,275.4,276.35,359048.0,279.31,279.44,275.4,276.35,359048.0
2018-10-29 15:45:00,276.37,280.25,275.51,279.99,413063.0,276.37,280.25,275.51,279.99,413063.0
2018-10-29 15:50:00,279.83,283.1,279.62,283.0,462880.0,279.83,283.1,279.62,283.0,462880.0
2018-10-29 15:55:00,283.0,285.89,282.14,285.24,534713.0,283.0,285.89,282.14,285.24,534713.0
2018-10-30 09:30:00,275.88,279.77,273.1,277.27,899872.0,275.88,279.77,273.1,277.27,899872.0
2018-10-30 09:35:00,277.35,278.83,271.78,274.33,606725.0,277.35,278.83,271.78,274.33,606725.0
2018-10-30 09:40:00,274.33,277.36,272.51,274.74,557441.0,274.33,277.36,272.51,274.74,557441.0
2018-10-30 09:45:00,274.51,274.76,271.2,272.55,663547.0,274.51,274.76,271.2,272.55,663547.0
2018-10-30 09:50:00,272.48,280.0,272.05,277.58,659301.0,272.48,280.0,272.05,277.58,659301.0
2018-10-30 09:55:00,277.5,281.25,275.75,279.85,746363.0,277.5,281.25,275.75,279.85,746363.0
2018-10-30 10:00:00,279.85,280.44,278.22,279.5,690213.0,279.85,280.44,278.22,279.5,690213.0
2018-10-30 10:05:00,279.5,283.97,279.5,282.15,648567.0,279.5,283.97,279.5,282.15,648567.0
2018-10-30 10:10:00,282.22,283.26,279.07,281.65,663546.0,282.22,283.26,279.07,281.65,663546.0
2018-10-30 10:15:00,281.53,283.73,281.35,283.61,552512.0,281.53,283.73,281.35,283.61,552512.0
2018-10-30 10:20:00,283.66,290.53,283.59,289.19,1030838.0,283.66,290.53,283.59,289.19,1030838.0
2018-10-30 10:25:00,289.11,289.28,285.02,287.5,533466.0,289.11,289.28,285.02,287.5,533466.0
2018-10-30 10:30:00,287.38,288.9,285.76,288.45,215028.0,287.38,288.9,285.76,288.45,215028.0
2018-10-30 10:35:00,288.45,288.49,282.91,283.67,415199.0,288.45,288.49,282.91,283.67,415199.0
2018-10-30 10:40:00,283.5,283.79,279.73,279.97,247153.0,283.5,283.79,279.73,279.97,247153.0
2018-10-30 10:45:00,280.21,284.35,280.16,284.29,218923.0,280.21,284.35,280.16,284.29,218923.0
2018-10-30 10:50:00,284.09,285.45,280.5,280.76,183196.0,284.09,285.45,280.5,280.76,183196.0
2018-10-30 10:55:00,280.76,282.42,279.51,281.55,214852.0,280.76,282.42,279.51,281.55,214852.0
2018-10-30 11:00:00,281.58,284.0,280.15,281.76,173553.0,281.58,284.0,280.15,281.76,173553.0
2018-10-30 11:05:00,281.52,285.84,281.52,285.35,143247.0,281.52,285.84,281.52,285.35,143247.0
2018-10-30 11:10:00,285.41,285.41,281.56,281.82,124525.0,285.41,285.41,281.56,281.82,124525.0
2018-10-30 11:15:00,281.82,284.6,281.1,284.35,89158.0,281.82,284.6,281.1,284.35,89158.0
2018-10-30 11:20:00,284.6,285.66,282.62,284.0,101514.0,284.6,285.66,282.62,284.0,101514.0
2018-10-30 11:25:00,284.1,287.0,283.71,285.89,172544.0,284.1,287.0,283.71,285.89,172544.0
2018-10-30 11:30:00,286.04,287.36,285.82,287.0,162132.0,286.04,287.36,285.82,287.0,162132.0
2018-10-30 11:35:00,286.99,288.06,286.27,286.77,115925.0,286.99,288.06,286.27,286.77,115925.0
2018-10-30 11:40:00,286.84,286.93,284.3,285.47,96647.0,286.84,286.93,284.3,285.47,96647.0
2018-10-30 11:45:00,285.28,288.22,284.82,287.87,117566.0,285.28,288.22,284.82,287.87,117566.0
2018-10-30 11:50:00,287.8,288.0,286.08,286.2,71933.0,287.8,288.0,286.08,286.2,71933.0
2018-10-30 11:55:00,286.16,286.5,284.55,284.91,80489.0,286.16,286.5,284.55,284.91,80489.0
2018-10-30 12:00:00,284.78,285.51,283.5,284.5,88344.0,284.78,285.51,283.5,284.5,88344.0
2018-10-30 12:05:00,284.74,285.65,283.6,283.6,97134.0,284.74,285.65,283.6,283.6,97134.0
2018-10-30 12:10:00,284.17,284.89,282.15,282.85,104165.0,284.17,284.89,282.15,282.85,104165.0
2018-10-30 12:15:00,282.57,284.12,282.32,283.56,78386.0,282.57,284.12,282.32,283.56,78386.0
2018-10-30 12:20:00,283.45,284.92,283.06,284.8,62570.0,283.45,284.92,283.06,284.8,62570.0
2018-10-30 12:25:00,284.85,285.86,284.43,284.56,104864.0,284.85,285.86,284.43,284.56,104864.0
2018-10-30 12:30:00,284.6,284.72,283.63,284.09,54644.0,284.6,284.72,283.63,284.09,54644.0
2018-10-30 12:35:00,284.04,285.95,284.03,285.82,52284.0,284.04,285.95,284.03,285.82,52284.0
2018-10-30 12:40:00,285.62,286.8,285.23,285.56,144550.0,285.62,286.8,285.23,285.56,144550.0
2018-10-30 12:45:00,285.73,287.78,285.55,287.49,111522.0,285.73,287.78,285.55,287.49,111522.0
2018-10-30 12:50:00,287.5,287.5,286.21,286.5,87173.0,287.5,287.5,286.21,286.5,87173.0
2018-10-30 12:55:00,286.6,286.67,284.26,284.48,116201.0,286.6,286.67,284.26,284.48,116201.0
2018-10-30 13:00:00,284.47,284.71,283.51,283.7,126642.0,284.47,284.71,283.51,283.7,126642.0
2018-10-30 13:05:00,283.71,284.06,282.0,282.47,144282.0,283.71,284.06,282.0,282.47,144282.0
2018-10-30 13:10:00,282.13,282.13,278.51,278.75,233803.0,282.13,282.13,278.51,278.75,233803.0
2018-10-30 13:15:00,279.0,280.27,278.51,279.13,333767.0,279.0,280.27,278.51,279.13,333767.0
2018-10-30 13:20:00,279.12,280.24,277.41,278.57,174656.0,279.12,280.24,277.41,278.57,174656.0
2018-10-30 13:25:00,278.38,279.0,276.68,277.6,122439.0,278.38,279.0,276.68,277.6,122439.0
2018-10-30 13:30:00,277.66,278.26,275.71,275.93,185060.0,277.66,278.26,275.71,275.93,185060.0
2018-10-30 13:35:00,276.12,278.0,276.0,278.0,152275.0,276.12,278.0,276.0,278.0,152275.0
2018-10-30 13:40:00,277.93,279.67,277.67,279.23,196109.0,277.93,279.67,277.67,279.23,196109.0
2018-10-30 13:45:00,279.0,280.25,277.88,280.03,172295.0,279.0,280.25,277.88,280.03,172295.0
2018-10-30 13:50:00,280.16,280.16,278.17,278.68,122790.0,280.16,280.16,278.17,278.68,122790.0
2018-10-30 13:55:00,278.41,279.75,277.66,279.16,103068.0,278.41,279.75,277.66,279.16,103068.0
2018-10-30 14:00:00,279.16,279.62,277.72,278.73,116889.0,279.16,279.62,277.72,278.73,116889.0
2018-10-30 14:05:00,278.76,279.0,276.6,277.0,113681.0,278.76,279.0,276.6,277.0,113681.0
2018-10-30 14:10:00,277.01,278.32,276.6,277.67,92599.0,277.01,278.32,276.6,277.67,92599.0
2018-10-30 14:15:00,277.82,278.5,276.81,277.31,70097.0,277.82,278.5,276.81,277.31,70097.0
2018-10-30 14:20:00,277.73,278.55,277.25,277.89,117235.0,277.73,278.55,277.25,277.89,117235.0
2018-10-30 14:25:00,277.8,277.8,274.8,275.76,286052.0,277.8,277.8,274.8,275.76,286052.0
2018-10-30 14:30:00,275.7,276.89,274.5,276.88,178904.0,275.7,276.89,274.5,276.88,178904.0
2018-10-30 14:35:00,276.82,277.32,275.44,276.32,119233.0,276.82,277.32,275.44,276.32,119233.0
2018-10-30 14:40:00,276.25,277.18,275.8,276.78,83039.0,276.25,277.18,275.8,276.78,83039.0
2018-10-30 14:45:00,276.84,277.0,275.84,276.23,96038.0,276.84,277.0,275.84,276.23,96038.0
2018-10-30 14:50:00,276.04,278.28,276.04,277.33,247890.0,276.04,278.28,276.04,277.33,247890.0
2018-10-30 14:55:00,277.35,280.48,276.95,279.9,246091.0,277.35,280.48,276.95,279.9,246091.0
2018-10-30 15:00:00,279.9,279.99,277.73,278.9,125439.0,279.9,279.99,277.73,278.9,125439.0
2018-10-30 15:05:00,278.96,280.68,278.62,280.43,166376.0,278.96,280.68,278.62,280.43,166376.0
2018-10-30 15:10:00,280.4,282.19,280.24,280.94,261162.0,280.4,282.19,280.24,280.94,261162.0
2018-10-30 15:15:00,280.99,282.4,280.59,281.32,164413.0,280.99,282.4,280.59,281.32,164413.0
2018-10-30 15:20:00,281.29,281.55,280.19,281.15,132251.0,281.29,281.55,280.19,281.15,132251.0
2018-10-30 15:25:00,281.14,284.1,281.05,283.11,204079.0,281.14,284.1,281.05,283.11,204079.0
2018-10-30 15:30:00,283.18,284.37,282.61,283.89,204217.0,283.18,284.37,282.61,283.89,204217.0
2018-10-30 15:35:00,283.98,284.03,281.18,281.19,214609.0,283.98,284.03,281.18,281.19,214609.0
2018-10-30 15:40:00,281.24,283.17,281.24,282.8,174334.0,281.24,283.17,281.24,282.8,174334.0
2018-10-30 15:45:00,282.69,283.69,281.89,283.22,164233.0,282.69,283.69,281.89,283.22,164233.0
2018-10-30 15:50:00,283.32,284.97,283.32,284.93,307946.0,283.32,284.97,283.32,284.93,307946.0
2018-10-30 15:55:00,284.95,286.0,284.55,285.82,577467.0,284.95,286.0,284.55,285.82,577467.0
2018-10-31 09:30:00,297.58,301.4,295.05,300.07,999934.0,297.58,301.4,295.05,300.07,999934.0
2018-10-31 09:35:00,300.16,301.18,298.21,300.23,464036.0,300.16,301.18,298.21,300.23,464036.0
2018-10-31 09:40:00,300.16,303.72,299.87,302.98,632261.0,300.16,303.72,299.87,302.98,632261.0
2018-10-31 09:45:00,303.05,304.89,302.76,303.75,592574.0,303.05,304.89,302.76,303.75,592574.0
2018-10-31 09:50:00,303.76,304.69,301.82,303.47,430188.0,303.76,304.69,301.82,303.47,430188.0
2018-10-31 09:55:00,303.58,307.4,303.55,306.09,553828.0,303.58,307.4,303.55,306.09,553828.0
2018-10-31 10:00:00,305.98,307.03,305.42,305.49,316608.0,305.98,307.03,305.42,305.49,316608.0
2018-10-31 10:05:00,305.42,307.2,305.18,306.2,287774.0,305.42,307.2,305.18,306.2,287774.0
2018-10-31 10:10:00,306.31,308.79,306.17,308.46,483750.0,306.31,308.79,306.17,308.46,483750.0
2018-10-31 10:15:00,308.47,310.44,308.36,309.98,587834.0,308.47,310.44,308.36,309.98,587834.0
2018-10-31 10:20:00,310.05,311.5,309.56,310.72,430231.0,310.05,311.5,309.56,310.72,430231.0
2018-10-31 10:25:00,310.82,311.22,308.91,309.1,338026.0,310.82,311.22,308.91,309.1,338026.0
2018-10-31 10:30:00,309.0,310.55,308.66,309.93,239362.0,309.0,310.55,308.66,309.93,239362.0
2018-10-31 10:35:00,309.81,310.67,308.21,308.41,193681.0,309.81,310.67,308.21,308.41,193681.0
2018-10-31 10:40:00,308.41,308.44,306.73,307.11,301658.0,308.41,308.44,306.73,307.11,301658.0
2018-10-31 10:45:00,307.13,307.99,305.54,305.78,248947.0,307.13,307.99,305.54,305.78,248947.0
2018-10-31 10:50:00,305.72,306.5,304.41,305.54,295375.0,305.72,306.5,304.41,305.54,295375.0
2018-10-31 10:55:00,305.55,307.65,304.69,304.72,274346.0,305.55,307.65,304.69,304.72,274346.0
2018-10-31 11:00:00,304.8,306.6,302.83,303.27,296122.0,304.8,306.6,302.83,303.27,296122.0
2018-10-31 11:05:00,303.21,303.88,302.26,303.29,286443.0,303.21,303.88,302.26,303.29,286443.0
2018-10-31 11:10:00,303.43,304.6,302.0,302.16,214475.0,303.43,304.6,302.0,302.16,214475.0
2018-10-31 11:15:00,302.0,303.21,301.6,302.52,181663.0,302.0,303.21,301.6,302.52,181663.0
2018-10-31 11:20:00,302.5,305.64,302.25,305.39,188613.0,302.5,305.64,302.25,305.39,188613.0
2018-10-31 11:25:00,305.4,306.38,304.65,305.55,176498.0,305.4,306.38,304.65,305.55,176498.0
2018-10-31 11:30:00,305.46,306.1,304.38,304.64,159603.0,305.46,306.1,304.38,304.64,159603.0
2018-10-31 11:35:00,304.61,305.2,303.61,304.24,130014.0,304.61,305.2,303.61,304.24,130014.0
2018-10-31 11:40:00,304.36,304.6,300.64,300.7,185908.0,304.36,304.6,300.64,300.7,185908.0
2018-10-31 11:45:00,300.66,302.54,300.6,301.52,137396.0,300.66,302.54,300.6,301.52,137396.0
2018-10-31 11:50:00,301.65,302.84,301.5,302.0,119924.0,301.65,302.84,301.5,302.0,119924.0
2018-10-31 11:55:00,302.18,302.43,300.18,301.47,155524.0,302.18,302.43,300.18,301.47,155524.0
2018-10-31 12:00:00,301.54,302.2,298.59,298.92,229022.0,301.54,302.2,298.59,298.92,229022.0
2018-10-31 12:05:00,298.78,300.09,298.1,299.38,203942.0,298.78,300.09,298.1,299.38,203942.0
2018-10-31 12:10:00,299.17,301.58,299.0,301.32,151011.0,299.17,301.58,299.0,301.32,151011.0
2018-10-31 12:15:00,301.22,302.53,300.53,302.37,109033.0,301.22,302.53,300.53,302.37,109033.0
2018-10-31 12:20:00,302.41,303.5,301.57,303.25,169998.0,302.41,303.5,301.57,303.25,169998.0
2018-10-31 12:25:00,303.25,304.2,302.33,302.36,162602.0,303.25,304.2,302.33,302.36,162602.0
2018-10-31 12:30:00,302.53,303.9,302.46,303.44,62441.0,302.53,303.9,302.46,303.44,62441.0
2018-10-31 12:35:00,303.43,305.3,303.39,305.03,186999.0,303.43,305.3,303.39,305.03,186999.0
2018-10-31 12:40:00,305.23,306.09,304.41,305.54,160391.0,305.23,306.09,304.41,305.54,160391.0
2018-10-31 12:45:00,305.41,305.41,304.08,305.0,92150.0,305.41,305.41,304.08,305.0,92150.0
2018-10-31 12:50:00,304.89,305.85,304.45,305.45,96641.0,304.89,305.85,304.45,305.45,96641.0
2018-10-31 12:55:00,305.4,306.6,305.1,305.17,126561.0,305.4,306.6,305.1,305.17,126561.0
2018-10-31 13:00:00,305.31,305.98,305.07,305.08,67322.0,305.31,305.98,305.07,305.08,67322.0
2018-10-31 13:05:00,305.15,305.71,305.01,305.42,65663.0,305.15,305.71,305.01,305.42,65663.0
2018-10-31 13:10:00,305.35,306.88,305.21,306.19,144955.0,305.35,306.88,305.21,306.19,144955.0
2018-10-31 13:15:00,306.08,307.38,305.94,306.24,114520.0,306.08,307.38,305.94,306.24,114520.0
2018-10-31 13:20:00,306.24,307.33,305.84,305.91,83983.0,306.24,307.33,305.84,305.91,83983.0
2018-10-31 13:25:00,306.03,306.03,304.16,304.82,124562.0,306.03,306.03,304.16,304.82,124562.0
2018-10-31 13:30:00,305.12,305.5,304.41,304.66,59263.0,305.12,305.5,304.41,304.66,59263.0
2018-10-31 13:35:00,304.58,304.59,302.53,304.21,109902.0,304.58,304.59,302.53,304.21,109902.0
2018-10-31 13:40:00,304.0,305.44,303.51,305.42,80282.0,304.0,305.44,303.51,305.42,80282.0
2018-10-31 13:45:00,305.31,305.78,304.19,304.46,72906.0,305.31,305.78,304.19,304.46,72906.0
2018-10-31 13:50:00,304.39,304.91,303.4,303.97,88208.0,304.39,304.91,303.4,303.97,88208.0
2018-10-31 13:55:00,303.96,304.94,303.9,304.29,55720.0,303.96,304.94,303.9,304.29,55720.0
2018-10-31 14:00:00,304.51,305.28,303.54,304.94,91067.0,304.51,305.28,303.54,304.94,91067.0
2018-10-31 14:05:00,305.02,305.98,304.76,305.63,130177.0,305.02,305.98,304.76,305.63,130177.0
2018-10-31 14:10:00,305.65,306.51,305.17,306.31,130249.0,305.65,306.51,305.17,306.31,130249.0
2018-10-31 14:15:00,306.34,307.38,306.1,306.76,146693.0,306.34,307.38,306.1,306.76,146693.0
2018-10-31 14:20:00,306.73,306.98,305.91,306.7,108752.0,306.73,306.98,305.91,306.7,108752.0
2018-10-31 14:25:00,306.77,306.83,305.79,306.6,91614.0,306.77,306.83,305.79,306.6,91614.0
2018-10-31 14:30:00,306.59,307.2,305.6,305.6,113970.0,306.59,307.2,305.6,305.6,113970.0
2018-10-31 14:35:00,305.67,305.76,304.2,304.67,116631.0,305.67,305.76,304.2,304.67,116631.0
2018-10-31 14:40:00,304.64,305.87,304.26,304.47,111878.0,304.64,305.87,304.26,304.47,111878.0
2018-10-31 14:45:00,304.48,304.83,303.78,304.5,75021.0,304.48,304.83,303.78,304.5,75021.0
2018-10-31 14:50:00,304.43,305.36,304.21,305.13,110282.0,304.43,305.36,304.21,305.13,110282.0
2018-10-31 14:55:00,305.23,305.79,305.0,305.56,76222.0,305.23,305.79,305.0,305.56,76222.0
2018-10-31 15:00:00,305.53,306.74,305.21,306.6,110846.0,305.53,306.74,305.21,306.6,110846.0
2018-10-31 15:05:00,306.59,306.66,304.84,304.89,97064.0,306.59,306.66,304.84,304.89,97064.0
2018-10-31 15:10:00,305.04,306.21,304.81,306.21,76471.0,305.04,306.21,304.81,306.21,76471.0
2018-10-31 15:15:00,306.12,306.21,304.35,304.56,85768.0,306.12,306.21,304.35,304.56,85768.0
2018-10-31 15:20:00,304.53,305.11,303.33,304.09,147360.0,304.53,305.11,303.33,304.09,147360.0
2018-10-31 15:25:00,304.1,305.12,303.23,305.05,112182.0,304.1,305.12,303.23,305.05,112182.0
2018-10-31 15:30:00,304.75,305.27,304.43,304.66,90071.0,304.75,305.27,304.43,304.66,90071.0
2018-10-31 15:35:00,304.67,304.95,301.85,301.85,149532.0,304.67,304.95,301.85,301.85,149532.0
2018-10-31 15:40:00,302.01,303.75,301.81,301.91,172231.0,302.01,303.75,301.81,301.91,172231.0
2018-10-31 15:45:00,301.82,302.7,300.67,300.9,182620.0,301.82,302.7,300.67,300.9,182620.0
2018-10-31 15:50:00,300.98,303.03,300.9,303.02,292101.0,300.98,303.03,300.9,303.02,292101.0
2018-10-31 15:55:00,303.02,303.49,301.62,301.79,338607.0,303.02,303.49,301.62,301.79,338607.0
2018-11-01 09:30:00,304.59,305.75,301.5,302.23,394259.0,304.59,305.75,301.5,302.23,394259.0
2018-11-01 09:35:00,302.52,305.65,302.17,304.77,276202.0,302.52,305.65,302.17,304.77,276202.0
2018-11-01 09:40:00,304.76,304.85,300.72,301.61,278094.0,304.76,304.85,300.72,301.61,278094.0
2018-11-01 09:45:00,301.62,301.74,298.46,298.85,308558.0,301.62,301.74,298.46,298.85,308558.0
2018-11-01 09:50:00,298.67,302.49,298.32,301.38,236395.0,298.67,302.49,298.32,301.38,236395.0
2018-11-01 09:55:00,301.31,302.72,299.52,299.7,224949.0,301.31,302.72,299.52,299.7,224949.0
2018-11-01 10:00:00,299.58,300.37,297.67,297.93,207643.0,299.58,300.37,297.67,297.93,207643.0
2018-11-01 10:05:00,297.73,299.34,296.67,299.04,187280.0,297.73,299.34,296.67,299.04,187280.0
2018-11-01 10:10:00,298.76,302.24,298.76,300.74,262877.0,298.76,302.24,298.76,300.74,262877.0
2018-11-01 10:15:00,300.75,301.96,299.8,300.29,155609.0,300.75,301.96,299.8,300.29,155609.0
2018-11-01 10:20:00,300.24,301.86,299.51,301.23,111665.0,300.24,301.86,299.51,301.23,111665.0
2018-11-01 10:25:00,301.26,302.1,300.15,300.9,121438.0,301.26,302.1,300.15,300.9,121438.0
2018-11-01 10:30:00,301.05,303.8,300.25,302.96,190193.0,301.05,303.8,300.25,302.96,190193.0
2018-11-01 10:35:00,302.93,305.24,302.77,304.02,213759.0,302.93,305.24,302.77,304.02,213759.0
2018-11-01 10:40:00,304.01,304.93,303.25,304.85,124582.0,304.01,304.93,303.25,304.85,124582.0
2018-11-01 10:45:00,304.75,305.56,304.25,305.19,147189.0,304.75,305.56,304.25,305.19,147189.0
2018-11-01 10:50:00,305.19,306.1,304.6,304.71,204976.0,305.19,306.1,304.6,304.71,204976.0
2018-11-01 10:55:00,304.76,304.79,303.01,304.6,130706.0,304.76,304.79,303.01,304.6,130706.0
2018-11-01 11:00:00,304.6,304.87,303.29,303.43,120583.0,304.6,304.87,303.29,303.43,120583.0
2018-11-01 11:05:00,303.48,304.39,302.25,302.86,112469.0,303.48,304.39,302.25,302.86,112469.0
2018-11-01 11:10:00,302.84,304.74,302.39,304.46,116293.0,302.84,304.74,302.39,304.46,116293.0
2018-11-01 11:15:00,304.5,305.73,304.14,305.45,138200.0,304.5,305.73,304.14,305.45,138200.0
2018-11-01 11:20:00,305.36,305.64,304.21,304.88,100779.0,305.36,305.64,304.21,304.88,100779.0
2018-11-01 11:25:00,304.77,304.88,303.95,304.35,56064.0,304.77,304.88,303.95,304.35,56064.0
2018-11-01 11:30:00,304.4,305.44,303.38,303.77,86989.0,304.4,305.44,303.38,303.77,86989.0
2018-11-01 11:35:00,303.69,304.75,303.5,304.44,49446.0,303.69,304.75,303.5,304.44,49446.0
2018-11-01 11:40:00,304.63,305.36,304.12,305.15,65024.0,304.63,305.36,304.12,305.15,65024.0
2018-11-01 11:45:00,305.34,305.58,304.53,304.99,71475.0,305.34,305.58,304.53,304.99,71475.0
2018-11-01 11:50:00,304.89,308.03,304.58,308.02,238554.0,304.89,308.03,304.58,308.02,238554.0
2018-11-01 11:55:00,307.96,308.55,306.59,307.26,195069.0,307.96,308.55,306.59,307.26,195069.0
2018-11-01 12:00:00,307.16,307.65,305.87,307.5,110090.0,307.16,307.65,305.87,307.5,110090.0
2018-11-01 12:05:00,307.47,310.5,307.33,310.37,284211.0,307.47,310.5,307.33,310.37,284211.0
2018-11-01 12:10:00,310.41,310.47,309.37,309.79,185996.0,310.41,310.47,309.37,309.79,185996.0
2018-11-01 12:15:00,309.82,310.0,308.85,308.97,129898.0,309.82,310.0,308.85,308.97,129898.0
2018-11-01 12:20:00,308.93,309.95,308.68,309.63,118680.0,308.93,309.95,308.68,309.63,118680.0
2018-11-01 12:25:00,309.49,309.67,308.71,309.52,50509.0,309.49,309.67,308.71,309.52,50509.0
2018-11-01 12:30:00,309.37,310.0,309.36,309.56,61136.0,309.37,310.0,309.36,309.56,61136.0
2018-11-01 12:35:00,309.74,309.76,308.87,309.61,62470.0,309.74,309.76,308.87,309.61,62470.0
2018-11-01 12:40:00,309.56,309.64,308.72,309.51,53900.0,309.56,309.64,308.72,309.51,53900.0
2018-11-01 12:45:00,309.64,309.68,308.56,309.47,51327.0,309.64,309.68,308.56,309.47,51327.0
2018-11-01 12:50:00,309.46,310.5,309.4,310.37,112277.0,309.46,310.5,309.4,310.37,112277.0
2018-11-01 12:55:00,310.22,310.78,309.62,310.63,123252.0,310.22,310.78,309.62,310.63,123252.0
2018-11-01 13:00:00,310.46,311.32,310.12,311.26,142418.0,310.46,311.32,310.12,311.26,142418.0
2018-11-01 13:05:00,311.16,311.5,310.56,311.0,106851.0,311.16,311.5,310.56,311.0,106851.0
2018-11-01 13:10:00,311.05,312.42,310.81,312.1,174439.0,311.05,312.42,310.81,312.1,174439.0
2018-11-01 13:15:00,312.1,312.99,311.58,312.98,140083.0,312.1,312.99,311.58,312.98,140083.0
2018-11-01 13:20:00,313.0,314.7,312.95,314.07,293613.0,313.0,314.7,312.95,314.07,293613.0
2018-11-01 13:25:00,313.93,316.9,313.92,316.5,379323.0,313.93,316.9,313.92,316.5,379323.0
2018-11-01 13:30:00,316.52,318.38,316.04,318.19,360382.0,316.52,318.38,316.04,318.19,360382.0
2018-11-01 13:35:00,318.2,318.45,315.56,316.03,272823.0,318.2,318.45,315.56,316.03,272823.0
2018-11-01 13:40:00,316.07,317.63,315.8,315.9,138035.0,316.07,317.63,315.8,315.9,138035.0
2018-11-01 13:45:00,315.97,316.19,314.76,315.0,167389.0,315.97,316.19,314.76,315.0,167389.0
2018-11-01 13:50:00,315.12,316.17,314.85,315.13,138204.0,315.12,316.17,314.85,315.13,138204.0
2018-11-01 13:55:00,315.14,316.76,315.14,316.37,122029.0,315.14,316.76,315.14,316.37,122029.0
2018-11-01 14:00:00,316.44,316.8,315.0,315.63,142635.0,316.44,316.8,315.0,315.63,142635.0
2018-11-01 14:05:00,315.57,315.67,314.53,314.68,165149.0,315.57,315.67,314.53,314.68,165149.0
2018-11-01 14:10:00,314.66,315.64,314.3,315.03,122712.0,314.66,315.64,314.3,315.03,122712.0
2018-11-01 14:15:00,315.09,317.21,315.03,317.03,166479.0,315.09,317.21,315.03,317.03,166479.0
2018-11-01 14:20:00,317.04,317.81,316.85,317.74,108519.0,317.04,317.81,316.85,317.74,108519.0
2018-11-01 14:25:00,317.71,317.88,316.5,317.03,130780.0,317.71,317.88,316.5,317.03,130780.0
2018-11-01 14:30:00,317.0,317.05,315.39,315.81,92828.0,317.0,317.05,315.39,315.81,92828.0
2018-11-01 14:35:00,315.77,316.47,315.61,316.0,66591.0,315.77,316.47,315.61,316.0,66591.0
2018-11-01 14:40:00,315.87,316.23,315.3,315.82,72056.0,315.87,316.23,315.3,315.82,72056.0
2018-11-01 14:45:00,315.97,317.19,315.89,317.19,77767.0,315.97,317.19,315.89,317.19,77767.0
2018-11-01 14:50:00,317.25,317.25,316.34,316.65,55732.0,317.25,317.25,316.34,316.65,55732.0
2018-11-01 14:55:00,316.79,316.91,316.0,316.08,83905.0,316.79,316.91,316.0,316.08,83905.0
2018-11-01 15:00:00,316.01,316.2,315.61,315.73,79567.0,316.01,316.2,315.61,315.73,79567.0
2018-11-01 15:05:00,315.69,316.47,315.63,316.16,84489.0,315.69,316.47,315.63,316.16,84489.0
2018-11-01 15:10:00,316.25,316.34,315.37,316.1,94923.0,316.25,316.34,315.37,316.1,94923.0
2018-11-01 15:15:00,316.11,316.3,315.77,316.04,60572.0,316.11,316.3,315.77,316.04,60572.0
2018-11-01 15:20:00,316.04,316.35,315.68,316.15,64454.0,316.04,316.35,315.68,316.15,64454.0
2018-11-01 15:25:00,316.15,317.0,316.15,316.95,106883.0,316.15,317.0,316.15,316.95,106883.0
2018-11-01 15:30:00,316.96,317.0,315.79,315.86,127411.0,316.96,317.0,315.79,315.86,127411.0
2018-11-01 15:35:00,315.84,316.46,315.78,316.31,85499.0,315.84,316.46,315.78,316.31,85499.0
2018-11-01 15:40:00,316.31,316.95,316.0,316.92,114527.0,316.31,316.95,316.0,316.92,114527.0
2018-11-01 15:45:00,316.87,316.99,316.55,316.8,155418.0,316.87,316.99,316.55,316.8,155418.0
2018-11-01 15:50:00,316.8,317.35,316.58,317.22,221547.0,316.8,317.35,316.58,317.22,221547.0
2018-11-01 15:55:00,317.2,317.77,317.17,317.35,382624.0,317.2,317.77,317.17,317.35,382624.0
2018-11-02 09:30:00,318.0,318.3,314.4,315.76,318857.0,318.0,318.3,314.4,315.76,318857.0
2018-11-02 09:35:00,315.54,319.82,314.31,319.23,286295.0,315.54,319.82,314.31,319.23,286295.0
2018-11-02 09:40:00,319.35,321.79,319.11,321.53,287965.0,319.35,321.79,319.11,321.53,287965.0
2018-11-02 09:45:00,321.5,321.88,320.5,320.73,238658.0,321.5,321.88,320.5,320.73,238658.0
2018-11-02 09:50:00,320.88,321.04,318.95,319.4,233740.0,320.88,321.04,318.95,319.4,233740.0
2018-11-02 09:55:00,319.22,319.91,315.56,316.44,254828.0,319.22,319.91,315.56,316.44,254828.0
2018-11-02 10:00:00,316.73,317.1,315.35,315.5,174051.0,316.73,317.1,315.35,315.5,174051.0
2018-11-02 10:05:00,315.64,315.9,313.19,315.46,240182.0,315.64,315.9,313.19,315.46,240182.0
2018-11-02 10:10:00,315.4,316.27,314.15,315.4,166520.0,315.4,316.27,314.15,315.4,166520.0
2018-11-02 10:15:00,315.28,317.0,314.15,316.7,223609.0,315.28,317.0,314.15,316.7,223609.0
2018-11-02 10:20:00,316.61,317.05,315.13,316.24,125348.0,316.61,317.05,315.13,316.24,125348.0
2018-11-02 10:25:00,316.15,317.17,314.41,314.53,196823.0,316.15,317.17,314.41,314.53,196823.0
2018-11-02 10:30:00,314.56,315.24,313.5,315.14,231372.0,314.56,315.24,313.5,315.14,231372.0
2018-11-02 10:35:00,315.09,317.25,314.55,315.67,180730.0,315.09,317.25,314.55,315.67,180730.0
2018-11-02 10:40:00,315.48,315.71,313.97,315.71,177071.0,315.48,315.71,313.97,315.71,177071.0
2018-11-02 10:45:00,315.58,317.49,315.52,316.42,112883.0,315.58,317.49,315.52,316.42,112883.0
2018-11-02 10:50:00,316.53,318.89,316.48,317.5,174095.0,316.53,318.89,316.48,317.5,174095.0
2018-11-02 10:55:00,317.44,318.5,316.57,317.9,110591.0,317.44,318.5,316.57,317.9,110591.0
2018-11-02 11:00:00,318.17,318.17,314.59,314.76,128899.0,318.17,318.17,314.59,314.76,128899.0
2018-11-02 11:05:00,314.68,315.79,313.58,315.78,135591.0,314.68,315.79,313.58,315.78,135591.0
2018-11-02 11:10:00,315.82,315.84,314.35,314.77,76899.0,315.82,315.84,314.35,314.77,76899.0
2018-11-02 11:15:00,314.54,315.9,314.54,315.71,77233.0,314.54,315.9,314.54,315.71,77233.0
2018-11-02 11:20:00,315.6,315.71,313.72,315.25,101818.0,315.6,315.71,313.72,315.25,101818.0
2018-11-02 11:25:00,315.31,315.84,314.51,315.28,75137.0,315.31,315.84,314.51,315.28,75137.0
2018-11-02 11:30:00,315.2,317.02,315.2,316.07,77073.0,315.2,317.02,315.2,316.07,77073.0
2018-11-02 11:35:00,316.08,316.6,315.16,316.44,59578.0,316.08,316.6,315.16,316.44,59578.0
2018-11-02 11:40:00,316.44,316.68,315.51,315.52,30731.0,316.44,316.68,315.51,315.52,30731.0
2018-11-02 11:45:00,315.84,316.7,315.1,316.65,49961.0,315.84,316.7,315.1,316.65,49961.0
2018-11-02 11:50:00,316.48,317.15,316.05,316.61,43751.0,316.48,317.15,316.05,316.61,43751.0
2018-11-02 11:55:00,316.32,318.74,316.24,318.61,112691.0,316.32,318.74,316.24,318.61,112691.0
2018-11-02 12:00:00,318.7,319.03,317.8,318.39,132928.0,318.7,319.03,317.8,318.39,132928.0
2018-11-02 12:05:00,318.37,318.8,316.06,316.52,119922.0,318.37,318.8,316.06,316.52,119922.0
2018-11-02 12:10:00,316.59,317.29,316.02,316.95,71236.0,316.59,317.29,316.02,316.95,71236.0
2018-11-02 12:15:00,317.0,317.8,316.5,317.15,63909.0,317.0,317.8,316.5,317.15,63909.0
2018-11-02 12:20:00,317.05,317.09,316.0,316.3,39280.0,317.05,317.09,316.0,316.3,39280.0
2018-11-02 12:25:00,316.18,317.18,316.11,317.07,25103.0,316.18,317.18,316.11,317.07,25103.0
2018-11-02 12:30:00,317.15,317.59,314.92,315.19,87569.0,317.15,317.59,314.92,315.19,87569.0
2018-11-02 12:35:00,315.0,315.74,314.52,314.69,86008.0,315.0,315.74,314.52,314.69,86008.0
2018-11-02 12:40:00,314.61,315.68,314.2,315.0,67996.0,314.61,315.68,314.2,315.0,67996.0
2018-11-02 12:45:00,314.88,315.0,313.48,313.85,97323.0,314.88,315.0,313.48,313.85,97323.0
2018-11-02 12:50:00,313.85,314.01,311.86,312.41,125865.0,313.85,314.01,311.86,312.41,125865.0
2018-11-02 12:55:00,312.38,312.42,310.81,312.24,150685.0,312.38,312.42,310.81,312.24,150685.0
2018-11-02 13:00:00,312.23,312.34,311.19,311.37,91319.0,312.23,312.34,311.19,311.37,91319.0
2018-11-02 13:05:00,311.21,312.18,310.14,312.06,208752.0,311.21,312.18,310.14,312.06,208752.0
2018-11-02 13:10:00,312.0,313.58,311.84,313.15,213784.0,312.0,313.58,311.84,313.15,213784.0
2018-11-02 13:15:00,313.24,314.05,312.95,313.99,107897.0,313.24,314.05,312.95,313.99,107897.0
2018-11-02 13:20:00,313.92,314.51,313.58,314.07,105018.0,313.92,314.51,313.58,314.07,105018.0
2018-11-02 13:25:00,314.09,314.49,313.71,314.33,43056.0,314.09,314.49,313.71,314.33,43056.0
2018-11-02 13:30:00,314.12,314.3,313.45,313.5,72985.0,314.12,314.3,313.45,313.5,72985.0
2018-11-02 13:35:00,313.78,314.3,313.4,313.94,68657.0,313.78,314.3,313.4,313.94,68657.0
2018-11-02 13:40:00,313.87,314.9,313.35,314.61,80238.0,313.87,314.9,313.35,314.61,80238.0
2018-11-02 13:45:00,314.66,315.68,314.37,315.23,80162.0,314.66,315.68,314.37,315.23,80162.0
2018-11-02 13:50:00,315.14,315.45,314.0,314.23,53156.0,315.14,315.45,314.0,314.23,53156.0
2018-11-02 13:55:00,314.23,314.92,314.07,314.82,27364.0,314.23,314.92,314.07,314.82,27364.0
2018-11-02 14:00:00,314.72,314.72,313.89,314.21,49106.0,314.72,314.72,313.89,314.21,49106.0
2018-11-02 14:05:00,314.0,314.2,313.27,313.27,87266.0,314.0,314.2,313.27,313.27,87266.0
2018-11-02 14:10:00,313.32,313.39,311.52,311.63,83968.0,313.32,313.39,311.52,311.63,83968.0
2018-11-02 14:15:00,311.6,312.02,311.37,311.82,104192.0,311.6,312.02,311.37,311.82,104192.0
2018-11-02 14:20:00,311.83,311.83,309.49,309.92,167667.0,311.83,311.83,309.49,309.92,167667.0
2018-11-02 14:25:00,309.81,312.98,309.22,312.05,284479.0,309.81,312.98,309.22,312.05,284479.0
2018-11-02 14:30:00,312.17,312.48,311.14,311.72,174670.0,312.17,312.48,311.14,311.72,174670.0
2018-11-02 14:35:00,311.58,311.94,309.68,309.81,153115.0,311.58,311.94,309.68,309.81,153115.0
2018-11-02 14:40:00,309.75,310.41,309.67,310.0,126082.0,309.75,310.41,309.67,310.0,126082.0
2018-11-02 14:45:00,310.11,310.48,309.72,310.3,83663.0,310.11,310.48,309.72,310.3,83663.0
2018-11-02 14:50:00,310.31,311.61,310.2,311.35,102596.0,310.31,311.61,310.2,311.35,102596.0
2018-11-02 14:55:00,311.59,311.61,310.13,310.32,141417.0,311.59,311.61,310.13,310.32,141417.0
2018-11-02 15:00:00,310.33,310.64,308.69,309.32,169896.0,310.33,310.64,308.69,309.32,169896.0
2018-11-02 15:05:00,309.54,310.35,309.11,310.1,83758.0,309.54,310.35,309.11,310.1,83758.0
2018-11-02 15:10:00,310.14,312.35,309.86,311.34,200463.0,310.14,312.35,309.86,311.34,200463.0
2018-11-02 15:15:00,311.42,312.0,310.67,311.15,124223.0,311.42,312.0,310.67,311.15,124223.0
2018-11-02 15:20:00,311.2,311.29,310.09,311.2,87472.0,311.2,311.29,310.09,311.2,87472.0
2018-11-02 15:25:00,311.18,311.44,308.87,309.79,128152.0,311.18,311.44,308.87,309.79,128152.0
2018-11-02 15:30:00,309.78,309.78,308.53,308.87,140293.0,309.78,309.78,308.53,308.87,140293.0
2018-11-02 15:35:00,309.02,309.29,308.33,309.22,150964.0,309.02,309.29,308.33,309.22,150964.0
2018-11-02 15:40:00,309.27,309.79,308.5,309.0,184471.0,309.27,309.79,308.5,309.0,184471.0
2018-11-02 15:45:00,308.87,309.53,308.66,309.35,193177.0,308.87,309.53,308.66,309.35,193177.0
2018-11-02 15:50:00,309.34,310.03,309.3,309.31,181365.0,309.34,310.03,309.3,309.31,181365.0
2018-11-02 15:55:00,309.3,309.98,308.79,309.09,408661.0,309.3,309.98,308.79,309.09,408661.0
2018-11-05 09:30:00,311.38,311.55,306.82,308.36,426087.0,311.38,311.55,306.82,308.36,426087.0
2018-11-05 09:35:00,308.49,309.96,305.41,306.59,315737.0,308.49,309.96,305.41,306.59,315737.0
2018-11-05 09:40:00,306.9,308.3,303.74,303.89,316000.0,306.9,308.3,303.74,303.89,316000.0
2018-11-05 09:45:00,303.92,306.04,303.92,304.74,239329.0,303.92,306.04,303.92,304.74,239329.0
2018-11-05 09:50:00,304.63,307.66,304.6,306.97,192170.0,304.63,307.66,304.6,306.97,192170.0
2018-11-05 09:55:00,307.02,308.0,305.53,305.73,165479.0,307.02,308.0,305.53,305.73,165479.0
2018-11-05 10:00:00,305.78,306.84,305.15,306.5,114680.0,305.78,306.84,305.15,306.5,114680.0
2018-11-05 10:05:00,306.47,307.85,305.59,305.79,125405.0,306.47,307.85,305.59,305.79,125405.0
2018-11-05 10:10:00,305.72,306.24,304.16,304.95,158988.0,305.72,306.24,304.16,304.95,158988.0
2018-11-05 10:15:00,305.04,306.45,304.7,305.5,95298.0,305.04,306.45,304.7,305.5,95298.0
2018-11-05 10:20:00,305.49,305.99,304.42,305.61,80785.0,305.49,305.99,304.42,305.61,80785.0
2018-11-05 10:25:00,305.61,307.32,305.08,306.47,114177.0,305.61,307.32,305.08,306.47,114177.0
2018-11-05 10:30:00,306.31,307.76,305.71,305.71,112797.0,306.31,307.76,305.71,305.71,112797.0
2018-11-05 10:35:00,305.76,306.06,304.57,305.44,145471.0,305.76,306.06,304.57,305.44,145471.0
2018-11-05 10:40:00,305.28,307.42,304.86,307.2,115331.0,305.28,307.42,304.86,307.2,115331.0
2018-11-05 10:45:00,307.05,307.17,305.83,306.4,73225.0,307.05,307.17,305.83,306.4,73225.0
2018-11-05 10:50:00,306.51,307.37,305.85,306.88,68842.0,306.51,307.37,305.85,306.88,68842.0
2018-11-05 10:55:00,307.07,308.83,306.78,308.0,130495.0,307.07,308.83,306.78,308.0,130495.0
2018-11-05 11:00:00,307.96,309.4,307.11,309.25,87975.0,307.96,309.4,307.11,309.25,87975.0
2018-11-05 11:05:00,309.18,310.0,308.67,309.05,150964.0,309.18,310.0,308.67,309.05,150964.0
2018-11-05 11:10:00,308.92,309.85,308.4,309.2,106844.0,308.92,309.85,308.4,309.2,106844.0
2018-11-05 11:15:00,309.17,309.19,308.15,308.22,61748.0,309.17,309.19,308.15,308.22,61748.0
2018-11-05 11:20:00,308.11,308.84,307.58,308.09,55622.0,308.11,308.84,307.58,308.09,55622.0
2018-11-05 11:25:00,308.16,308.59,307.36,308.24,64665.0,308.16,308.59,307.36,308.24,64665.0
2018-11-05 11:30:00,308.37,308.91,307.52,308.5,46723.0,308.37,308.91,307.52,308.5,46723.0
2018-11-05 11:35:00,308.25,308.92,308.13,308.7,45077.0,308.25,308.92,308.13,308.7,45077.0
2018-11-05 11:40:00,308.77,309.88,308.3,308.59,84253.0,308.77,309.88,308.3,308.59,84253.0
2018-11-05 11:45:00,308.35,308.44,307.45,307.9,63710.0,308.35,308.44,307.45,307.9,63710.0
2018-11-05 11:50:00,307.8,308.64,307.15,308.31,77172.0,307.8,308.64,307.15,308.31,77172.0
2018-11-05 11:55:00,308.42,308.42,307.26,307.81,40969.0,308.42,308.42,307.26,307.81,40969.0
2018-11-05 12:00:00,307.81,308.28,307.38,307.44,40458.0,307.81,308.28,307.38,307.44,40458.0
2018-11-05 12:05:00,307.63,307.7,306.13,306.2,65238.0,307.63,307.7,306.13,306.2,65238.0
2018-11-05 12:10:00,306.2,307.17,306.1,307.14,48566.0,306.2,307.17,306.1,307.14,48566.0
2018-11-05 12:15:00,307.06,307.62,306.71,307.34,44816.0,307.06,307.62,306.71,307.34,44816.0
2018-11-05 12:20:00,307.31,308.3,307.31,308.24,40762.0,307.31,308.3,307.31,308.24,40762.0
2018-11-05 12:25:00,308.17,308.48,307.58,307.62,34443.0,308.17,308.48,307.58,307.62,34443.0
2018-11-05 12:30:00,307.5,307.92,307.22,307.64,29785.0,307.5,307.92,307.22,307.64,29785.0
2018-11-05 12:35:00,307.51,307.83,307.31,307.78,17105.0,307.51,307.83,307.31,307.78,17105.0
2018-11-05 12:40:00,307.67,308.08,307.5,307.76,20669.0,307.67,308.08,307.5,307.76,20669.0
2018-11-05 12:45:00,307.7,307.9,307.12,307.65,37976.0,307.7,307.9,307.12,307.65,37976.0
2018-11-05 12:50:00,307.62,307.93,307.4,307.74,21468.0,307.62,307.93,307.4,307.74,21468.0
2018-11-05 12:55:00,307.63,308.45,307.18,308.18,38464.0,307.63,308.45,307.18,308.18,38464.0
2018-11-05 13:00:00,307.99,308.09,307.5,307.64,14311.0,307.99,308.09,307.5,307.64,14311.0
2018-11-05 13:05:00,307.49,308.07,307.15,307.83,19968.0,307.49,308.07,307.15,307.83,19968.0
2018-11-05 13:10:00,307.83,309.28,307.46,309.13,70276.0,307.83,309.28,307.46,309.13,70276.0
2018-11-05 13:15:00,309.03,309.95,308.77,309.73,109775.0,309.03,309.95,308.77,309.73,109775.0
2018-11-05 13:20:00,309.61,309.72,308.84,309.14,40710.0,309.61,309.72,308.84,309.14,40710.0
2018-11-05 13:25:00,309.23,309.66,308.9,309.12,41149.0,309.23,309.66,308.9,309.12,41149.0
2018-11-05 13:30:00,308.96,309.73,308.5,308.98,41337.0,308.96,309.73,308.5,308.98,41337.0
2018-11-05 13:35:00,309.1,310.0,308.73,309.5,55394.0,309.1,310.0,308.73,309.5,55394.0
2018-11-05 13:40:00,309.69,310.1,309.59,310.0,81518.0,309.69,310.1,309.59,310.0,81518.0
2018-11-05 13:45:00,310.0,310.0,309.75,309.94,69977.0,310.0,310.0,309.75,309.94,69977.0
2018-11-05 13:50:00,309.92,311.0,309.51,310.93,109851.0,309.92,311.0,309.51,310.93,109851.0
2018-11-05 13:55:00,310.85,311.68,310.75,310.75,142492.0,310.85,311.68,310.75,310.75,142492.0
2018-11-05 14:00:00,310.83,311.11,310.08,310.74,82229.0,310.83,311.11,310.08,310.74,82229.0
2018-11-05 14:05:00,310.81,311.6,310.55,311.33,61291.0,310.81,311.6,310.55,311.33,61291.0
2018-11-05 14:10:00,311.38,312.75,311.27,312.56,175023.0,311.38,312.75,311.27,312.56,175023.0
2018-11-05 14:15:00,312.52,313.55,311.83,313.41,150384.0,312.52,313.55,311.83,313.41,150384.0
2018-11-05 14:20:00,313.54,314.7,313.48,314.22,222153.0,313.54,314.7,313.48,314.22,222153.0
2018-11-05 14:25:00,314.12,315.07,314.12,314.5,133195.0,314.12,315.07,314.12,314.5,133195.0
2018-11-05 14:30:00,314.49,315.0,314.2,314.76,104803.0,314.49,315.0,314.2,314.76,104803.0
2018-11-05 14:35:00,314.68,314.68,313.92,314.24,108455.0,314.68,314.68,313.92,314.24,108455.0
2018-11-05 14:40:00,314.29,316.26,314.22,315.95,160394.0,314.29,316.26,314.22,315.95,160394.0
2018-11-05 14:45:00,316.06,316.92,315.44,315.8,136818.0,316.06,316.92,315.44,315.8,136818.0
2018-11-05 14:50:00,315.9,316.58,315.7,315.79,74298.0,315.9,316.58,315.7,315.79,74298.0
2018-11-05 14:55:00,315.71,315.89,315.02,315.44,73990.0,315.71,315.89,315.02,315.44,73990.0
2018-11-05 15:00:00,315.5,315.93,315.15,315.29,73541.0,315.5,315.93,315.15,315.29,73541.0
2018-11-05 15:05:00,315.23,316.3,315.21,316.19,110116.0,315.23,316.3,315.21,316.19,110116.0
2018-11-05 15:10:00,316.19,317.53,316.16,317.38,177534.0,316.19,317.53,316.16,317.38,177534.0
2018-11-05 15:15:00,317.45,317.45,316.31,316.97,128232.0,317.45,317.45,316.31,316.97,128232.0
2018-11-05 15:20:00,316.99,317.09,315.5,315.86,115976.0,316.99,317.09,315.5,315.86,115976.0
2018-11-05 15:25:00,315.75,316.18,315.36,316.01,98676.0,315.75,316.18,315.36,316.01,98676.0
2018-11-05 15:30:00,316.06,316.06,315.01,315.44,109387.0,316.06,316.06,315.01,315.44,109387.0
2018-11-05 15:35:00,315.48,315.7,314.5,314.59,105700.0,315.48,315.7,314.5,314.59,105700.0
2018-11-05 15:40:00,314.64,315.37,314.64,315.19,75536.0,314.64,315.37,314.64,315.19,75536.0
2018-11-05 15:45:00,315.23,315.67,314.78,315.35,107501.0,315.23,315.67,314.78,315.35,107501.0
2018-11-05 15:50:00,315.36,316.45,315.14,316.29,137153.0,315.36,316.45,315.14,316.29,137153.0
2018-11-05 15:55:00,316.28,316.45,315.16,315.37,206968.0,316.28,316.45,315.16,315.37,206968.0
2018-11-06 09:30:00,314.76,320.22,314.03,319.35,310470.0,314.76,320.22,314.03,319.35,310470.0
2018-11-06 09:35:00,319.01,319.86,317.68,318.49,229404.0,319.01,319.86,317.68,318.49,229404.0
2018-11-06 09:40:00,318.6,319.52,317.76,318.94,244352.0,318.6,319.52,317.76,318.94,244352.0
2018-11-06 09:45:00,319.05,319.47,316.3,316.8,289806.0,319.05,319.47,316.3,316.8,289806.0
2018-11-06 09:50:00,316.89,317.0,315.24,315.92,267397.0,316.89,317.0,315.24,315.92,267397.0
2018-11-06 09:55:00,315.91,316.8,314.65,314.78,222805.0,315.91,316.8,314.65,314.78,222805.0
2018-11-06 10:00:00,314.95,315.75,313.67,314.88,163211.0,314.95,315.75,313.67,314.88,163211.0
2018-11-06 10:05:00,314.78,314.93,313.08,313.67,173191.0,314.78,314.93,313.08,313.67,173191.0
2018-11-06 10:10:00,313.66,314.82,313.6,314.64,106412.0,313.66,314.82,313.6,314.64,106412.0
2018-11-06 10:15:00,314.66,315.64,314.36,314.94,134672.0,314.66,315.64,314.36,314.94,134672.0
2018-11-06 10:20:00,314.92,315.32,314.47,315.18,54966.0,314.92,315.32,314.47,315.18,54966.0
2018-11-06 10:25:00,315.21,315.23,313.55,314.12,102566.0,315.21,315.23,313.55,314.12,102566.0
2018-11-06 10:30:00,314.09,314.31,312.5,313.89,140398.0,314.09,314.31,312.5,313.89,140398.0
2018-11-06 10:35:00,313.78,313.99,311.38,311.99,125362.0,313.78,313.99,311.38,311.99,125362.0
2018-11-06 10:40:00,312.02,312.71,311.07,312.37,92521.0,312.02,312.71,311.07,312.37,92521.0
2018-11-06 10:45:00,312.25,312.55,310.52,311.26,137542.0,312.25,312.55,310.52,311.26,137542.0
2018-11-06 10:50:00,311.34,311.87,309.94,311.44,126348.0,311.34,311.87,309.94,311.44,126348.0
2018-11-06 10:55:00,311.34,311.49,309.78,310.67,85460.0,311.34,311.49,309.78,310.67,85460.0
2018-11-06 11:00:00,310.85,310.94,308.8,309.39,135497.0,310.85,310.94,308.8,309.39,135497.0
2018-11-06 11:05:00,309.36,310.98,309.24,310.57,113570.0,309.36,310.98,309.24,310.57,113570.0
2018-11-06 11:10:00,310.74,312.44,310.5,312.0,141374.0,310.74,312.44,310.5,312.0,141374.0
2018-11-06 11:15:00,312.08,312.19,310.58,310.58,85767.0,312.08,312.19,310.58,310.58,85767.0
2018-11-06 11:20:00,310.78,310.9,309.41,310.43,115738.0,310.78,310.9,309.41,310.43,115738.0
2018-11-06 11:25:00,310.33,311.2,309.79,310.25,98467.0,310.33,311.2,309.79,310.25,98467.0
2018-11-06 11:30:00,310.1,310.2,308.85,308.93,101628.0,310.1,310.2,308.85,308.93,101628.0
2018-11-06 11:35:00,309.05,310.85,309.05,310.64,111266.0,309.05,310.85,309.05,310.64,111266.0
2018-11-06 11:40:00,310.67,311.58,310.13,311.34,90821.0,310.67,311.58,310.13,311.34,90821.0
2018-11-06 11:45:00,311.38,311.55,310.45,311.18,48231.0,311.38,311.55,310.45,311.18,48231.0
2018-11-06 11:50:00,311.13,311.25,309.99,310.21,56558.0,311.13,311.25,309.99,310.21,56558.0
2018-11-06 11:55:00,310.27,311.33,309.9,310.8,64686.0,310.27,311.33,309.9,310.8,64686.0
2018-11-06 12:00:00,310.61,310.97,310.15,310.45,32957.0,310.61,310.97,310.15,310.45,32957.0
2018-11-06 12:05:00,310.58,312.21,310.51,311.41,94215.0,310.58,312.21,310.51,311.41,94215.0
2018-11-06 12:10:00,311.37,311.97,311.18,311.4,68432.0,311.37,311.97,311.18,311.4,68432.0
2018-11-06 12:15:00,311.51,312.13,311.19,312.0,59598.0,311.51,312.13,311.19,312.0,59598.0
2018-11-06 12:20:00,312.1,312.19,311.43,312.02,45793.0,312.1,312.19,311.43,312.02,45793.0
2018-11-06 12:25:00,311.92,312.13,311.4,311.77,42622.0,311.92,312.13,311.4,311.77,42622.0
2018-11-06 12:30:00,311.89,312.14,311.43,311.56,45473.0,311.89,312.14,311.43,311.56,45473.0
2018-11-06 12:35:00,311.62,311.98,310.34,310.78,74739.0,311.62,311.98,310.34,310.78,74739.0
2018-11-06 12:40:00,310.81,311.42,310.62,311.21,52791.0,310.81,311.42,310.62,311.21,52791.0
2018-11-06 12:45:00,311.27,311.3,310.7,310.85,42344.0,311.27,311.3,310.7,310.85,42344.0
2018-11-06 12:50:00,311.0,311.05,310.34,310.58,37686.0,311.0,311.05,310.34,310.58,37686.0
2018-11-06 12:55:00,310.53,310.57,309.9,310.1,54066.0,310.53,310.57,309.9,310.1,54066.0
2018-11-06 13:00:00,310.11,310.73,310.11,310.73,37698.0,310.11,310.73,310.11,310.73,37698.0
2018-11-06 13:05:00,310.75,310.8,309.94,309.95,36518.0,310.75,310.8,309.94,309.95,36518.0
2018-11-06 13:10:00,309.97,310.27,309.5,310.17,47596.0,309.97,310.27,309.5,310.17,47596.0
2018-11-06 13:15:00,310.24,310.6,309.8,310.36,43236.0,310.24,310.6,309.8,310.36,43236.0
2018-11-06 13:20:00,310.26,310.49,310.0,310.29,29280.0,310.26,310.49,310.0,310.29,29280.0
2018-11-06 13:25:00,310.28,310.47,309.51,309.7,52021.0,310.28,310.47,309.51,309.7,52021.0
2018-11-06 13:30:00,309.59,310.4,309.5,310.26,33204.0,309.59,310.4,309.5,310.26,33204.0
2018-11-06 13:35:00,310.12,311.11,310.12,310.86,56129.0,310.12,311.11,310.12,310.86,56129.0
2018-11-06 13:40:00,311.01,311.23,310.23,310.23,40683.0,311.01,311.23,310.23,310.23,40683.0
2018-11-06 13:45:00,310.23,310.49,309.9,310.05,45805.0,310.23,310.49,309.9,310.05,45805.0
2018-11-06 13:50:00,309.96,310.47,309.9,310.1,22813.0,309.96,310.47,309.9,310.1,22813.0
2018-11-06 13:55:00,310.15,310.26,309.6,309.73,34848.0,310.15,310.26,309.6,309.73,34848.0
2018-11-06 14:00:00,309.87,309.99,309.11,309.4,78117.0,309.87,309.99,309.11,309.4,78117.0
2018-11-06 14:05:00,309.51,309.64,308.7,308.8,65904.0,309.51,309.64,308.7,308.8,65904.0
2018-11-06 14:10:00,308.94,309.19,308.39,308.54,79510.0,308.94,309.19,308.39,308.54,79510.0
2018-11-06 14:15:00,308.45,308.52,307.76,308.2,92722.0,308.45,308.52,307.76,308.2,92722.0
2018-11-06 14:20:00,308.17,308.24,306.93,307.05,104687.0,308.17,308.24,306.93,307.05,104687.0
2018-11-06 14:25:00,307.12,307.13,305.3,306.23,159359.0,307.12,307.13,305.3,306.23,159359.0
2018-11-06 14:30:00,306.23,307.07,305.69,306.79,93315.0,306.23,307.07,305.69,306.79,93315.0
2018-11-06 14:35:00,306.7,307.49,306.69,307.14,79946.0,306.7,307.49,306.69,307.14,79946.0
2018-11-06 14:40:00,307.13,307.84,306.81,307.1,102269.0,307.13,307.84,306.81,307.1,102269.0
2018-11-06 14:45:00,307.12,307.43,306.81,307.04,66491.0,307.12,307.43,306.81,307.04,66491.0
2018-11-06 14:50:00,307.07,308.22,307.07,308.06,70971.0,307.07,308.22,307.07,308.06,70971.0
2018-11-06 14:55:00,308.05,308.67,307.44,307.57,77592.0,308.05,308.67,307.44,307.57,77592.0
2018-11-06 15:00:00,307.66,308.34,307.01,307.98,68386.0,307.66,308.34,307.01,307.98,68386.0
2018-11-06 15:05:00,308.07,308.5,308.05,308.25,64109.0,308.07,308.5,308.05,308.25,64109.0
2018-11-06 15:10:00,308.29,308.88,308.0,308.67,61444.0,308.29,308.88,308.0,308.67,61444.0
2018-11-06 15:15:00,308.65,308.98,308.5,308.77,54437.0,308.65,308.98,308.5,308.77,54437.0
2018-11-06 15:20:00,308.74,309.25,308.14,308.97,94886.0,308.74,309.25,308.14,308.97,94886.0
2018-11-06 15:25:00,309.0,309.75,308.78,309.5,96738.0,309.0,309.75,308.78,309.5,96738.0
2018-11-06 15:30:00,309.48,309.83,309.15,309.4,57009.0,309.48,309.83,309.15,309.4,57009.0
2018-11-06 15:35:00,309.35,309.9,308.92,309.21,97751.0,309.35,309.9,308.92,309.21,97751.0
2018-11-06 15:40:00,309.22,309.78,308.91,309.19,78387.0,309.22,309.78,308.91,309.19,78387.0
2018-11-06 15:45:00,309.11,309.95,308.82,309.95,139430.0,309.11,309.95,308.82,309.95,139430.0
2018-11-06 15:50:00,309.97,310.5,309.59,310.19,149328.0,309.97,310.5,309.59,310.19,149328.0
2018-11-06 15:55:00,310.24,310.88,309.92,310.82,272676.0,310.24,310.88,309.92,310.82,272676.0
2018-11-07 09:30:00,313.25,315.7,311.0,315.28,438921.0,313.25,315.7,311.0,315.28,438921.0
2018-11-07 09:35:00,315.42,317.09,312.35,315.92,312641.0,315.42,317.09,312.35,315.92,312641.0
2018-11-07 09:40:00,315.9,316.75,314.57,315.21,208386.0,315.9,316.75,314.57,315.21,208386.0
2018-11-07 09:45:00,315.1,315.83,313.5,313.56,195028.0,315.1,315.83,313.5,313.56,195028.0
2018-11-07 09:50:00,313.75,316.93,313.2,315.2,249038.0,313.75,316.93,313.2,315.2,249038.0
2018-11-07 09:55:00,315.39,316.87,314.87,315.94,180165.0,315.39,316.87,314.87,315.94,180165.0
2018-11-07 10:00:00,315.85,318.32,315.73,317.78,269775.0,315.85,318.32,315.73,317.78,269775.0
2018-11-07 10:05:00,317.53,318.2,316.67,317.91,153883.0,317.53,318.2,316.67,317.91,153883.0
2018-11-07 10:10:00,317.93,318.79,316.81,318.49,163479.0,317.93,318.79,316.81,318.49,163479.0
2018-11-07 10:15:00,318.48,319.58,318.08,319.39,174430.0,318.48,319.58,318.08,319.39,174430.0
2018-11-07 10:20:00,319.45,319.61,318.38,319.08,129481.0,319.45,319.61,318.38,319.08,129481.0
2018-11-07 10:25:00,319.04,321.9,318.67,321.32,268951.0,319.04,321.9,318.67,321.32,268951.0
2018-11-07 10:30:00,321.3,323.4,321.27,323.3,240654.0,321.3,323.4,321.27,323.3,240654.0
2018-11-07 10:35:00,323.25,324.68,323.16,324.14,404490.0,323.25,324.68,323.16,324.14,404490.0
2018-11-07 10:40:00,324.23,324.65,323.5,324.41,225243.0,324.23,324.65,323.5,324.41,225243.0
2018-11-07 10:45:00,324.41,326.76,324.34,325.86,408723.0,324.41,326.76,324.34,325.86,408723.0
2018-11-07 10:50:00,325.93,327.91,325.6,326.23,248491.0,325.93,327.91,325.6,326.23,248491.0
2018-11-07 10:55:00,326.23,326.25,324.63,325.28,262715.0,326.23,326.25,324.63,325.28,262715.0
2018-11-07 11:00:00,325.39,325.73,323.79,324.37,228792.0,325.39,325.73,323.79,324.37,228792.0
2018-11-07 11:05:00,324.29,325.79,323.23,325.64,212521.0,324.29,325.79,323.23,325.64,212521.0
2018-11-07 11:10:00,325.58,326.98,325.5,325.79,119376.0,325.58,326.98,325.5,325.79,119376.0
2018-11-07 11:15:00,325.81,326.69,324.36,324.92,129454.0,325.81,326.69,324.36,324.92,129454.0
2018-11-07 11:20:00,324.71,326.33,324.22,326.33,122791.0,324.71,326.33,324.22,326.33,122791.0
2018-11-07 11:25:00,326.14,326.64,324.23,324.38,138482.0,326.14,326.64,324.23,324.38,138482.0
2018-11-07 11:30:00,324.27,324.97,323.7,324.13,130214.0,324.27,324.97,323.7,324.13,130214.0
2018-11-07 11:35:00,324.23,325.48,323.99,325.37,105339.0,324.23,325.48,323.99,325.37,105339.0
2018-11-07 11:40:00,325.3,325.61,323.8,323.88,90125.0,325.3,325.61,323.8,323.88,90125.0
2018-11-07 11:45:00,323.86,325.38,323.58,325.37,87959.0,323.86,325.38,323.58,325.37,87959.0
2018-11-07 11:50:00,325.19,326.02,324.62,326.01,95325.0,325.19,326.02,324.62,326.01,95325.0
2018-11-07 11:55:00,325.99,326.81,325.5,326.42,143250.0,325.99,326.81,325.5,326.42,143250.0
2018-11-07 12:00:00,326.5,326.7,325.64,325.83,68830.0,326.5,326.7,325.64,325.83,68830.0
2018-11-07 12:05:00,325.99,326.31,325.25,325.59,51413.0,325.99,326.31,325.25,325.59,51413.0
2018-11-07 12:10:00,325.69,325.88,325.29,325.88,43772.0,325.69,325.88,325.29,325.88,43772.0
2018-11-07 12:15:00,325.81,325.82,324.52,325.04,74615.0,325.81,325.82,324.52,325.04,74615.0
2018-11-07 12:20:00,324.98,325.1,323.91,324.72,63500.0,324.98,325.1,323.91,324.72,63500.0
2018-11-07 12:25:00,324.81,325.2,324.37,324.75,42664.0,324.81,325.2,324.37,324.75,42664.0
2018-11-07 12:30:00,324.57,326.38,324.56,326.28,72043.0,324.57,326.38,324.56,326.28,72043.0
2018-11-07 12:35:00,326.19,326.3,325.55,326.01,78862.0,326.19,326.3,325.55,326.01,78862.0
2018-11-07 12:40:00,326.04,326.4,325.08,325.08,73282.0,326.04,326.4,325.08,325.08,73282.0
2018-11-07 12:45:00,325.08,326.56,325.01,326.29,148345.0,325.08,326.56,325.01,326.29,148345.0
2018-11-07 12:50:00,326.1,327.44,326.09,327.14,95297.0,326.1,327.44,326.09,327.14,95297.0
2018-11-07 12:55:00,327.16,327.59,326.16,326.4,81404.0,327.16,327.59,326.16,326.4,81404.0
2018-11-07 13:00:00,326.49,328.2,326.47,327.52,123689.0,326.49,328.2,326.47,327.52,123689.0
2018-11-07 13:05:00,327.72,328.48,327.38,328.05,83194.0,327.72,328.48,327.38,328.05,83194.0
2018-11-07 13:10:00,328.05,328.5,327.4,327.86,82425.0,328.05,328.5,327.4,327.86,82425.0
2018-11-07 13:15:00,327.76,328.36,327.07,327.35,67791.0,327.76,328.36,327.07,327.35,67791.0
2018-11-07 13:20:00,327.47,327.86,327.12,327.62,37415.0,327.47,327.86,327.12,327.62,37415.0
2018-11-07 13:25:00,327.66,327.86,327.36,327.42,41896.0,327.66,327.86,327.36,327.42,41896.0
2018-11-07 13:30:00,327.37,327.74,326.63,326.77,74791.0,327.37,327.74,326.63,326.77,74791.0
2018-11-07 13:35:00,326.73,327.0,326.4,326.75,65620.0,326.73,327.0,326.4,326.75,65620.0
2018-11-07 13:40:00,326.6,327.17,325.36,325.76,85509.0,326.6,327.17,325.36,325.76,85509.0
2018-11-07 13:45:00,325.72,325.73,324.75,325.04,97987.0,325.72,325.73,324.75,325.04,97987.0
2018-11-07 13:50:00,325.03,325.56,324.64,325.21,56879.0,325.03,325.56,324.64,325.21,56879.0
2018-11-07 13:55:00,325.18,325.88,325.0,325.42,65224.0,325.18,325.88,325.0,325.42,65224.0
2018-11-07 14:00:00,325.44,326.22,325.3,325.73,56035.0,325.44,326.22,325.3,325.73,56035.0
2018-11-07 14:05:00,325.73,326.28,325.36,326.0,48012.0,325.73,326.28,325.36,326.0,48012.0
2018-11-07 14:10:00,325.99,326.47,325.48,325.49,47756.0,325.99,326.47,325.48,325.49,47756.0
2018-11-07 14:15:00,325.53,325.98,324.61,324.84,50320.0,325.53,325.98,324.61,324.84,50320.0
2018-11-07 14:20:00,324.96,325.42,324.9,325.21,55580.0,324.96,325.42,324.9,325.21,55580.0
2018-11-07 14:25:00,325.25,326.25,325.07,326.08,50293.0,325.25,326.25,325.07,326.08,50293.0
2018-11-07 14:30:00,326.0,326.46,325.55,325.76,45466.0,326.0,326.46,325.55,325.76,45466.0
2018-11-07 14:35:00,325.71,326.3,325.5,325.76,54060.0,325.71,326.3,325.5,325.76,54060.0
2018-11-07 14:40:00,325.75,326.06,325.0,325.06,60901.0,325.75,326.06,325.0,325.06,60901.0
2018-11-07 14:45:00,325.07,325.57,324.9,325.33,33318.0,325.07,325.57,324.9,325.33,33318.0
2018-11-07 14:50:00,325.32,325.71,325.0,325.26,40631.0,325.32,325.71,325.0,325.26,40631.0
2018-11-07 14:55:00,325.1,325.35,324.71,325.05,35482.0,325.1,325.35,324.71,325.05,35482.0
2018-11-07 15:00:00,325.01,325.92,324.97,325.73,35620.0,325.01,325.92,324.97,325.73,35620.0
2018-11-07 15:05:00,325.74,326.11,325.53,325.53,55113.0,325.74,326.11,325.53,325.53,55113.0
2018-11-07 15:10:00,325.56,325.89,325.2,325.8,39396.0,325.56,325.89,325.2,325.8,39396.0
2018-11-07 15:15:00,325.73,325.94,325.21,325.29,37460.0,325.73,325.94,325.21,325.29,37460.0
2018-11-07 15:20:00,325.34,325.5,324.87,325.3,53963.0,325.34,325.5,324.87,325.3,53963.0
2018-11-07 15:25:00,325.5,325.85,325.35,325.46,43389.0,325.5,325.85,325.35,325.46,43389.0
2018-11-07 15:30:00,325.52,326.21,325.4,325.66,75908.0,325.52,326.21,325.4,325.66,75908.0
2018-11-07 15:35:00,325.72,325.76,325.16,325.55,55178.0,325.72,325.76,325.16,325.55,55178.0
2018-11-07 15:40:00,325.56,325.9,325.53,325.84,66026.0,325.56,325.9,325.53,325.84,66026.0
2018-11-07 15:45:00,325.88,326.84,325.86,326.77,134175.0,325.88,326.84,325.86,326.77,134175.0
2018-11-07 15:50:00,326.75,327.96,326.59,327.96,203834.0,326.75,327.96,326.59,327.96,203834.0
2018-11-07 15:55:00,327.95,328.56,327.31,327.5,439602.0,327.95,328.56,327.31,327.5,439602.0
2018-11-08 09:30:00,328.45,328.88,324.26,324.53,403417.0,328.45,328.88,324.26,324.53,403417.0
2018-11-08 09:35:00,324.55,325.99,323.11,325.45,209395.0,324.55,325.99,323.11,325.45,209395.0
2018-11-08 09:40:00,325.47,325.81,324.75,325.65,178008.0,325.47,325.81,324.75,325.65,178008.0
2018-11-08 09:45:00,325.64,328.36,325.58,327.7,203555.0,325.64,328.36,325.58,327.7,203555.0
2018-11-08 09:50:00,327.89,330.21,327.33,329.74,297338.0,327.89,330.21,327.33,329.74,297338.0
2018-11-08 09:55:00,329.8,330.41,328.55,329.79,247476.0,329.8,330.41,328.55,329.79,247476.0
2018-11-08 10:00:00,329.72,332.05,329.24,331.7,250555.0,329.72,332.05,329.24,331.7,250555.0
2018-11-08 10:05:00,331.58,331.97,330.0,330.1,154424.0,331.58,331.97,330.0,330.1,154424.0
2018-11-08 10:10:00,330.12,330.16,327.28,327.52,190324.0,330.12,330.16,327.28,327.52,190324.0
2018-11-08 10:15:00,327.45,327.93,326.27,327.31,162053.0,327.45,327.93,326.27,327.31,162053.0
2018-11-08 10:20:00,327.23,328.24,326.35,326.51,134406.0,327.23,328.24,326.35,326.51,134406.0
2018-11-08 10:25:00,326.6,328.96,326.56,327.84,111068.0,326.6,328.96,326.56,327.84,111068.0
2018-11-08 10:30:00,327.61,329.69,327.57,329.3,98245.0,327.61,329.69,327.57,329.3,98245.0
2018-11-08 10:35:00,329.21,329.88,328.91,329.86,111744.0,329.21,329.88,328.91,329.86,111744.0
2018-11-08 10:40:00,329.7,330.1,326.63,328.07,127564.0,329.7,330.1,326.63,328.07,127564.0
2018-11-08 10:45:00,327.9,328.55,325.65,325.79,108579.0,327.9,328.55,325.65,325.79,108579.0
2018-11-08 10:50:00,325.79,326.87,325.7,326.16,96961.0,325.79,326.87,325.7,326.16,96961.0
2018-11-08 10:55:00,326.06,326.66,325.22,325.62,77852.0,326.06,326.66,325.22,325.62,77852.0
2018-11-08 11:00:00,325.73,326.53,325.51,326.38,62082.0,325.73,326.53,325.51,326.38,62082.0
2018-11-08 11:05:00,326.5,326.88,325.5,326.59,70269.0,326.5,326.88,325.5,326.59,70269.0
2018-11-08 11:10:00,326.65,326.69,325.5,325.65,41902.0,326.65,326.69,325.5,325.65,41902.0
2018-11-08 11:15:00,325.65,325.74,324.77,325.04,87968.0,325.65,325.74,324.77,325.04,87968.0
2018-11-08 11:20:00,325.0,325.27,323.45,323.47,99685.0,325.0,325.27,323.45,323.47,99685.0
2018-11-08 11:25:00,323.48,324.97,323.36,324.53,139725.0,323.48,324.97,323.36,324.53,139725.0
2018-11-08 11:30:00,324.53,325.4,323.79,325.13,144733.0,324.53,325.4,323.79,325.13,144733.0
2018-11-08 11:35:00,325.11,326.11,325.1,325.38,107464.0,325.11,326.11,325.1,325.38,107464.0
2018-11-08 11:40:00,325.5,326.4,325.24,325.35,59388.0,325.5,326.4,325.24,325.35,59388.0
2018-11-08 11:45:00,325.4,326.27,325.28,325.94,39207.0,325.4,326.27,325.28,325.94,39207.0
2018-11-08 11:50:00,325.87,326.2,325.24,325.54,35568.0,325.87,326.2,325.24,325.54,35568.0
2018-11-08 11:55:00,325.39,325.96,325.32,325.75,17903.0,325.39,325.96,325.32,325.75,17903.0
2018-11-08 12:00:00,325.78,325.78,324.32,324.8,57655.0,325.78,325.78,324.32,324.8,57655.0
2018-11-08 12:05:00,324.69,325.27,324.41,324.57,32595.0,324.69,325.27,324.41,324.57,32595.0
2018-11-08 12:10:00,324.48,325.09,324.05,324.05,45262.0,324.48,325.09,324.05,324.05,45262.0
2018-11-08 12:15:00,324.21,324.8,323.89,324.24,56880.0,324.21,324.8,323.89,324.24,56880.0
2018-11-08 12:20:00,324.25,324.39,323.67,324.0,23849.0,324.25,324.39,323.67,324.0,23849.0
2018-11-08 12:25:00,324.04,324.33,323.77,324.2,45552.0,324.04,324.33,323.77,324.2,45552.0
2018-11-08 12:30:00,324.2,324.74,323.88,324.72,55607.0,324.2,324.74,323.88,324.72,55607.0
2018-11-08 12:35:00,324.72,325.68,324.71,325.68,100324.0,324.72,325.68,324.71,325.68,100324.0
2018-11-08 12:40:00,325.68,326.25,325.38,325.7,79573.0,325.68,326.25,325.38,325.7,79573.0
2018-11-08 12:45:00,325.68,325.73,324.81,324.81,38073.0,325.68,325.73,324.81,324.81,38073.0
2018-11-08 12:50:00,324.91,325.15,324.41,324.46,38416.0,324.91,325.15,324.41,324.46,38416.0
2018-11-08 12:55:00,324.5,325.16,324.49,324.71,37166.0,324.5,325.16,324.49,324.71,37166.0
2018-11-08 13:00:00,324.72,325.5,324.54,324.54,42824.0,324.72,325.5,324.54,324.54,42824.0
2018-11-08 13:05:00,324.64,324.87,323.83,324.09,47293.0,324.64,324.87,323.83,324.09,47293.0
2018-11-08 13:10:00,324.08,324.2,323.75,323.98,43703.0,324.08,324.2,323.75,323.98,43703.0
2018-11-08 13:15:00,323.92,324.2,323.42,323.51,47053.0,323.92,324.2,323.42,323.51,47053.0
2018-11-08 13:20:00,323.51,323.78,322.84,323.19,80595.0,323.51,323.78,322.84,323.19,80595.0
2018-11-08 13:25:00,323.19,323.26,321.88,321.88,81781.0,323.19,323.26,321.88,321.88,81781.0
2018-11-08 13:30:00,322.03,322.57,321.63,322.5,65472.0,322.03,322.57,321.63,322.5,65472.0
2018-11-08 13:35:00,322.56,322.61,322.24,322.53,35258.0,322.56,322.61,322.24,322.53,35258.0
2018-11-08 13:40:00,322.5,322.59,321.91,322.25,32584.0,322.5,322.59,321.91,322.25,32584.0
2018-11-08 13:45:00,322.3,322.73,322.14,322.5,34979.0,322.3,322.73,322.14,322.5,34979.0
2018-11-08 13:50:00,322.59,323.5,322.28,323.5,58009.0,322.59,323.5,322.28,323.5,58009.0
2018-11-08 13:55:00,323.42,324.49,322.78,324.49,130877.0,323.42,324.49,322.78,324.49,130877.0
2018-11-08 14:00:00,324.37,326.0,322.51,323.34,211364.0,324.37,326.0,322.51,323.34,211364.0
2018-11-08 14:05:00,323.29,325.78,323.29,324.67,154676.0,323.29,325.78,323.29,324.67,154676.0
2018-11-08 14:10:00,324.67,325.19,324.18,325.14,65727.0,324.67,325.19,324.18,325.14,65727.0
2018-11-08 14:15:00,325.18,325.8,324.0,324.33,103686.0,325.18,325.8,324.0,324.33,103686.0
2018-11-08 14:20:00,324.36,324.99,324.23,324.38,34945.0,324.36,324.99,324.23,324.38,34945.0
2018-11-08 14:25:00,324.27,324.32,322.1,322.24,79762.0,324.27,324.32,322.1,322.24,79762.0
2018-11-08 14:30:00,322.35,322.45,321.11,321.27,132881.0,322.35,322.45,321.11,321.27,132881.0
2018-11-08 14:35:00,321.27,322.19,320.22,320.37,130365.0,321.27,322.19,320.22,320.37,130365.0
2018-11-08 14:40:00,320.31,320.86,319.1,319.25,198102.0,320.31,320.86,319.1,319.25,198102.0
2018-11-08 14:45:00,319.14,320.5,318.7,319.57,180654.0,319.14,320.5,318.7,319.57,180654.0
2018-11-08 14:50:00,319.61,319.68,318.0,318.99,154460.0,319.61,319.68,318.0,318.99,154460.0
2018-11-08 14:55:00,319.02,319.39,318.52,318.67,80368.0,319.02,319.39,318.52,318.67,80368.0
2018-11-08 15:00:00,318.64,319.19,317.83,318.51,131239.0,318.64,319.19,317.83,318.51,131239.0
2018-11-08 15:05:00,318.6,319.59,318.54,319.54,116201.0,318.6,319.59,318.54,319.54,116201.0
2018-11-08 15:10:00,319.68,319.85,318.7,319.44,83481.0,319.68,319.85,318.7,319.44,83481.0
2018-11-08 15:15:00,319.35,320.0,319.15,319.48,123248.0,319.35,320.0,319.15,319.48,123248.0
2018-11-08 15:20:00,319.5,319.67,318.25,318.47,115495.0,319.5,319.67,318.25,318.47,115495.0
2018-11-08 15:25:00,318.44,318.44,316.73,316.86,135938.0,318.44,318.44,316.73,316.86,135938.0
2018-11-08 15:30:00,316.84,317.94,316.82,317.53,126705.0,316.84,317.94,316.82,317.53,126705.0
2018-11-08 15:35:00,317.58,317.83,316.61,317.08,123681.0,317.58,317.83,316.61,317.08,123681.0
2018-11-08 15:40:00,317.06,317.56,316.76,317.27,114644.0,317.06,317.56,316.76,317.27,114644.0
2018-11-08 15:45:00,317.26,318.23,317.11,317.86,160974.0,317.26,318.23,317.11,317.86,160974.0
2018-11-08 15:50:00,317.88,318.11,317.21,317.39,146860.0,317.88,318.11,317.21,317.39,146860.0
2018-11-08 15:55:00,317.41,318.0,317.3,317.89,250766.0,317.41,318.0,317.3,317.89,250766.0
2018-11-09 09:30:00,311.07,312.98,310.56,311.08,286531.0,311.07,312.98,310.56,311.08,286531.0
2018-11-09 09:35:00,311.15,311.22,308.1,309.32,301704.0,311.15,311.22,308.1,309.32,301704.0
2018-11-09 09:40:00,309.35,310.74,308.18,310.63,290622.0,309.35,310.74,308.18,310.63,290622.0
2018-11-09 09:45:00,310.53,311.86,309.83,310.55,251467.0,310.53,311.86,309.83,310.55,251467.0
2018-11-09 09:50:00,310.55,312.0,310.4,311.35,195869.0,310.55,312.0,310.4,311.35,195869.0
2018-11-09 09:55:00,311.24,312.0,309.91,310.75,193572.0,311.24,312.0,309.91,310.75,193572.0
2018-11-09 10:00:00,310.74,311.91,310.39,310.43,141926.0,310.74,311.91,310.39,310.43,141926.0
2018-11-09 10:05:00,310.42,311.61,309.19,309.32,205312.0,310.42,311.61,309.19,309.32,205312.0
2018-11-09 10:10:00,309.28,309.97,307.9,308.05,182014.0,309.28,309.97,307.9,308.05,182014.0
2018-11-09 10:15:00,308.04,309.16,307.38,308.16,149982.0,308.04,309.16,307.38,308.16,149982.0
2018-11-09 10:20:00,308.04,308.9,307.5,308.67,116749.0,308.04,308.9,307.5,308.67,116749.0
2018-11-09 10:25:00,308.67,309.92,308.55,309.63,112600.0,308.67,309.92,308.55,309.63,112600.0
2018-11-09 10:30:00,309.53,309.59,308.75,309.33,70942.0,309.53,309.59,308.75,309.33,70942.0
2018-11-09 10:35:00,309.32,310.7,308.95,310.4,151785.0,309.32,310.7,308.95,310.4,151785.0
2018-11-09 10:40:00,310.48,310.49,308.31,308.45,123086.0,310.48,310.49,308.31,308.45,123086.0
2018-11-09 10:45:00,308.5,309.22,307.67,308.35,91704.0,308.5,309.22,307.67,308.35,91704.0
2018-11-09 10:50:00,308.23,308.88,308.0,308.41,78017.0,308.23,308.88,308.0,308.41,78017.0
2018-11-09 10:55:00,308.43,308.62,306.56,307.15,148417.0,308.43,308.62,306.56,307.15,148417.0
2018-11-09 11:00:00,307.04,307.95,306.62,306.88,123236.0,307.04,307.95,306.62,306.88,123236.0
2018-11-09 11:05:00,306.85,306.85,305.44,305.65,143792.0,306.85,306.85,305.44,305.65,143792.0
2018-11-09 11:10:00,305.55,306.45,304.69,305.21,126792.0,305.55,306.45,304.69,305.21,126792.0
2018-11-09 11:15:00,305.26,306.32,304.35,304.4,105948.0,305.26,306.32,304.35,304.4,105948.0
2018-11-09 11:20:00,304.49,305.84,304.17,305.61,116463.0,304.49,305.84,304.17,305.61,116463.0
2018-11-09 11:25:00,305.61,306.44,305.03,306.18,106809.0,305.61,306.44,305.03,306.18,106809.0
2018-11-09 11:30:00,306.0,306.84,305.36,305.69,76290.0,306.0,306.84,305.36,305.69,76290.0
2018-11-09 11:35:00,305.77,306.08,304.77,305.77,64021.0,305.77,306.08,304.77,305.77,64021.0
2018-11-09 11:40:00,305.6,305.99,304.65,305.7,64146.0,305.6,305.99,304.65,305.7,64146.0
2018-11-09 11:45:00,305.77,306.5,305.41,305.74,82925.0,305.77,306.5,305.41,305.74,82925.0
2018-11-09 11:50:00,305.73,306.25,305.25,305.77,75109.0,305.73,306.25,305.25,305.77,75109.0
2018-11-09 11:55:00,305.69,305.94,304.0,304.47,132629.0,305.69,305.94,304.0,304.47,132629.0
2018-11-09 12:00:00,304.47,304.86,303.65,303.71,134273.0,304.47,304.86,303.65,303.71,134273.0
2018-11-09 12:05:00,303.77,303.96,302.76,303.68,144027.0,303.77,303.96,302.76,303.68,144027.0
2018-11-09 12:10:00,303.63,303.64,301.66,301.66,174549.0,303.63,303.64,301.66,301.66,174549.0
2018-11-09 12:15:00,301.7,301.79,300.9,301.57,181306.0,301.7,301.79,300.9,301.57,181306.0
2018-11-09 12:20:00,301.62,301.7,300.5,301.05,207433.0,301.62,301.7,300.5,301.05,207433.0
2018-11-09 12:25:00,301.1,301.25,300.1,300.3,254764.0,301.1,301.25,300.1,300.3,254764.0
2018-11-09 12:30:00,300.29,301.6,299.6,300.75,305890.0,300.29,301.6,299.6,300.75,305890.0
2018-11-09 12:35:00,300.75,302.64,300.5,302.48,179985.0,300.75,302.64,300.5,302.48,179985.0
2018-11-09 12:40:00,302.48,303.43,302.14,302.52,110621.0,302.48,303.43,302.14,302.52,110621.0
2018-11-09 12:45:00,302.45,303.68,302.22,303.47,91288.0,302.45,303.68,302.22,303.47,91288.0
2018-11-09 12:50:00,303.42,303.43,302.01,303.14,77108.0,303.42,303.43,302.01,303.14,77108.0
2018-11-09 12:55:00,303.04,303.37,302.09,302.26,55795.0,303.04,303.37,302.09,302.26,55795.0
2018-11-09 13:00:00,302.14,302.76,301.58,302.76,63212.0,302.14,302.76,301.58,302.76,63212.0
2018-11-09 13:05:00,302.67,303.45,302.39,303.37,42183.0,302.67,303.45,302.39,303.37,42183.0
2018-11-09 13:10:00,303.34,303.77,302.4,302.64,89740.0,303.34,303.77,302.4,302.64,89740.0
2018-11-09 13:15:00,302.62,302.63,301.4,301.44,73502.0,302.62,302.63,301.4,301.44,73502.0
2018-11-09 13:20:00,301.26,301.39,300.69,301.18,86872.0,301.26,301.39,300.69,301.18,86872.0
2018-11-09 13:25:00,301.17,301.17,300.3,300.98,71081.0,301.17,301.17,300.3,300.98,71081.0
2018-11-09 13:30:00,300.88,300.89,299.08,299.44,157264.0,300.88,300.89,299.08,299.44,157264.0
2018-11-09 13:35:00,299.28,299.88,298.01,298.15,176968.0,299.28,299.88,298.01,298.15,176968.0
2018-11-09 13:40:00,298.16,299.41,298.15,298.7,127697.0,298.16,299.41,298.15,298.7,127697.0
2018-11-09 13:45:00,298.66,299.79,298.34,299.69,95307.0,298.66,299.79,298.34,299.69,95307.0
2018-11-09 13:50:00,299.65,299.71,299.08,299.29,47611.0,299.65,299.71,299.08,299.29,47611.0
2018-11-09 13:55:00,299.39,301.1,299.0,300.22,132811.0,299.39,301.1,299.0,300.22,132811.0
2018-11-09 14:00:00,300.2,301.75,300.01,301.73,99873.0,300.2,301.75,300.01,301.73,99873.0
2018-11-09 14:05:00,301.56,301.98,300.16,300.18,132379.0,301.56,301.98,300.16,300.18,132379.0
2018-11-09 14:10:00,300.25,300.76,299.8,300.76,81665.0,300.25,300.76,299.8,300.76,81665.0
2018-11-09 14:15:00,300.68,300.7,299.43,299.68,59113.0,300.68,300.7,299.43,299.68,59113.0
2018-11-09 14:20:00,299.76,299.85,299.02,299.52,79476.0,299.76,299.85,299.02,299.52,79476.0
2018-11-09 14:25:00,299.52,299.92,299.11,299.28,73619.0,299.52,299.92,299.11,299.28,73619.0
2018-11-09 14:30:00,299.27,300.57,299.03,300.57,98264.0,299.27,300.57,299.03,300.57,98264.0
2018-11-09 14:35:00,300.48,301.52,300.15,301.13,159133.0,300.48,301.52,300.15,301.13,159133.0
2018-11-09 14:40:00,301.19,302.3,301.16,301.57,154429.0,301.19,302.3,301.16,301.57,154429.0
2018-11-09 14:45:00,301.62,302.78,301.5,302.33,168821.0,301.62,302.78,301.5,302.33,168821.0
2018-11-09 14:50:00,302.36,304.35,302.28,303.83,206565.0,302.36,304.35,302.28,303.83,206565.0
2018-11-09 14:55:00,303.62,304.65,303.15,303.35,183278.0,303.62,304.65,303.15,303.35,183278.0
2018-11-09 15:00:00,303.36,304.14,303.0,303.66,135018.0,303.36,304.14,303.0,303.66,135018.0
2018-11-09 15:05:00,303.6,304.35,303.0,304.22,130911.0,303.6,304.35,303.0,304.22,130911.0
2018-11-09 15:10:00,304.33,304.63,303.15,304.25,130507.0,304.33,304.63,303.15,304.25,130507.0
2018-11-09 15:15:00,304.29,304.68,303.15,304.08,128615.0,304.29,304.68,303.15,304.08,128615.0
2018-11-09 15:20:00,304.01,304.53,303.06,304.49,121122.0,304.01,304.53,303.06,304.49,121122.0
2018-11-09 15:25:00,304.41,305.11,304.07,304.13,148434.0,304.41,305.11,304.07,304.13,148434.0
2018-11-09 15:30:00,304.13,304.63,303.63,303.85,126080.0,304.13,304.63,303.63,303.85,126080.0
2018-11-09 15:35:00,303.81,304.28,303.4,303.55,71346.0,303.81,304.28,303.4,303.55,71346.0
2018-11-09 15:40:00,303.45,304.5,303.42,304.45,109508.0,303.45,304.5,303.42,304.45,109508.0
2018-11-09 15:45:00,304.43,304.64,303.31,303.55,139954.0,304.43,304.64,303.31,303.55,139954.0
2018-11-09 15:50:00,303.61,303.7,303.04,303.48,134277.0,303.61,303.7,303.04,303.48,134277.0
2018-11-09 15:55:00,303.52,303.82,303.11,303.46,237627.0,303.52,303.82,303.11,303.46,237627.0
2018-11-12 09:30:00,300.0,302.49,298.58,299.1,280835.0,300.0,302.49,298.58,299.1,280835.0
2018-11-12 09:35:00,299.0,299.15,295.77,296.84,262246.0,299.0,299.15,295.77,296.84,262246.0
2018-11-12 09:40:00,296.51,298.4,295.64,298.02,205913.0,296.51,298.4,295.64,298.02,205913.0
2018-11-12 09:45:00,298.01,299.0,297.02,298.33,163208.0,298.01,299.0,297.02,298.33,163208.0
2018-11-12 09:50:00,298.3,299.97,297.21,299.54,178215.0,298.3,299.97,297.21,299.54,178215.0
2018-11-12 09:55:00,299.59,300.1,298.87,299.56,188581.0,299.59,300.1,298.87,299.56,188581.0
2018-11-12 10:00:00,299.51,299.53,296.8,297.28,211305.0,299.51,299.53,296.8,297.28,211305.0
2018-11-12 10:05:00,297.37,298.76,296.9,297.5,113933.0,297.37,298.76,296.9,297.5,113933.0
2018-11-12 10:10:00,297.47,298.04,296.6,297.83,138217.0,297.47,298.04,296.6,297.83,138217.0
2018-11-12 10:15:00,297.98,299.26,297.74,297.88,83192.0,297.98,299.26,297.74,297.88,83192.0
2018-11-12 10:20:00,297.75,299.25,297.08,299.16,97822.0,297.75,299.25,297.08,299.16,97822.0
2018-11-12 10:25:00,299.04,302.0,298.75,299.72,185960.0,299.04,302.0,298.75,299.72,185960.0
2018-11-12 10:30:00,299.54,299.64,298.06,298.66,91779.0,299.54,299.64,298.06,298.66,91779.0
2018-11-12 10:35:00,298.74,299.72,298.01,298.2,80454.0,298.74,299.72,298.01,298.2,80454.0
2018-11-12 10:40:00,298.44,299.5,297.48,298.33,127081.0,298.44,299.5,297.48,298.33,127081.0
2018-11-12 10:45:00,298.27,298.7,297.47,297.58,133027.0,298.27,298.7,297.47,297.58,133027.0
2018-11-12 10:50:00,297.53,298.13,296.0,296.12,136173.0,297.53,298.13,296.0,296.12,136173.0
2018-11-12 10:55:00,296.14,296.21,294.12,294.56,224155.0,296.14,296.21,294.12,294.56,224155.0
2018-11-12 11:00:00,294.6,294.69,292.77,293.03,218398.0,294.6,294.69,292.77,293.03,218398.0
2018-11-12 11:05:00,293.1,293.86,291.77,293.37,224156.0,293.1,293.86,291.77,293.37,224156.0
2018-11-12 11:10:00,293.41,293.42,291.93,292.31,99274.0,293.41,293.42,291.93,292.31,99274.0
2018-11-12 11:15:00,292.19,292.37,291.06,291.09,147064.0,292.19,292.37,291.06,291.09,147064.0
2018-11-12 11:20:00,291.13,293.06,290.63,292.93,142390.0,291.13,293.06,290.63,292.93,142390.0
2018-11-12 11:25:00,293.05,293.49,291.25,291.78,82564.0,293.05,293.49,291.25,291.78,82564.0
2018-11-12 11:30:00,291.64,292.51,290.68,291.71,148787.0,291.64,292.51,290.68,291.71,148787.0
2018-11-12 11:35:00,291.87,293.43,291.71,293.33,159525.0,291.87,293.43,291.71,293.33,159525.0
2018-11-12 11:40:00,293.34,294.82,293.0,293.5,148765.0,293.34,294.82,293.0,293.5,148765.0
2018-11-12 11:45:00,293.46,294.5,293.37,294.32,61155.0,293.46,294.5,293.37,294.32,61155.0
2018-11-12 11:50:00,294.14,294.27,292.13,293.47,65901.0,294.14,294.27,292.13,293.47,65901.0
2018-11-12 11:55:00,293.51,295.18,293.46,294.7,120353.0,293.51,295.18,293.46,294.7,120353.0
2018-11-12 12:00:00,294.47,296.68,294.47,296.49,167965.0,294.47,296.68,294.47,296.49,167965.0
2018-11-12 12:05:00,296.7,297.29,296.35,296.78,102482.0,296.7,297.29,296.35,296.78,102482.0
2018-11-12 12:10:00,296.78,296.9,295.45,296.1,102457.0,296.78,296.9,295.45,296.1,102457.0
2018-11-12 12:15:00,296.19,298.0,295.98,296.92,66236.0,296.19,298.0,295.98,296.92,66236.0
2018-11-12 12:20:00,296.92,297.3,295.98,296.69,62559.0,296.92,297.3,295.98,296.69,62559.0
2018-11-12 12:25:00,296.6,297.0,295.0,295.51,68274.0,296.6,297.0,295.0,295.51,68274.0
2018-11-12 12:30:00,295.58,295.62,294.5,294.87,62785.0,295.58,295.62,294.5,294.87,62785.0
2018-11-12 12:35:00,294.89,296.52,294.84,296.22,61422.0,294.89,296.52,294.84,296.22,61422.0
2018-11-12 12:40:00,296.03,296.94,295.66,296.0,58623.0,296.03,296.94,295.66,296.0,58623.0
2018-11-12 12:45:00,296.2,296.73,295.7,296.55,46192.0,296.2,296.73,295.7,296.55,46192.0
2018-11-12 12:50:00,296.44,296.61,296.05,296.29,54356.0,296.44,296.61,296.05,296.29,54356.0
2018-11-12 12:55:00,296.38,297.3,295.91,296.34,75643.0,296.38,297.3,295.91,296.34,75643.0
2018-11-12 13:00:00,296.31,296.49,295.58,296.0,46044.0,296.31,296.49,295.58,296.0,46044.0
2018-11-12 13:05:00,296.04,296.15,294.86,295.73,77253.0,296.04,296.15,294.86,295.73,77253.0
2018-11-12 13:10:00,295.52,295.59,294.6,294.65,42094.0,295.52,295.59,294.6,294.65,42094.0
2018-11-12 13:15:00,294.66,295.07,293.71,294.06,87359.0,294.66,295.07,293.71,294.06,87359.0
2018-11-12 13:20:00,294.21,295.62,294.18,294.85,68071.0,294.21,295.62,294.18,294.85,68071.0
2018-11-12 13:25:00,295.05,295.85,294.7,295.5,76951.0,295.05,295.85,294.7,295.5,76951.0
2018-11-12 13:30:00,295.55,295.55,294.6,295.13,33764.0,295.55,295.55,294.6,295.13,33764.0
2018-11-12 13:35:00,295.09,295.19,294.3,294.51,31327.0,295.09,295.19,294.3,294.51,31327.0
2018-11-12 13:40:00,294.61,294.87,293.43,293.68,46635.0,294.61,294.87,293.43,293.68,46635.0
2018-11-12 13:45:00,293.52,294.66,293.15,294.09,74134.0,293.52,294.66,293.15,294.09,74134.0
2018-11-12 13:50:00,294.04,296.2,294.03,295.65,139630.0,294.04,296.2,294.03,295.65,139630.0
2018-11-12 13:55:00,295.68,296.27,295.4,295.77,57161.0,295.68,296.27,295.4,295.77,57161.0
2018-11-12 14:00:00,295.61,296.98,295.52,296.87,57076.0,295.61,296.98,295.52,296.87,57076.0
2018-11-12 14:05:00,296.89,297.18,296.34,296.98,54203.0,296.89,297.18,296.34,296.98,54203.0
2018-11-12 14:10:00,297.04,298.3,296.8,297.73,83297.0,297.04,298.3,296.8,297.73,83297.0
2018-11-12 14:15:00,297.7,298.77,297.3,298.4,94892.0,297.7,298.77,297.3,298.4,94892.0
2018-11-12 14:20:00,298.52,298.68,298.3,298.57,73130.0,298.52,298.68,298.3,298.57,73130.0
2018-11-12 14:25:00,298.54,298.54,296.59,296.78,79001.0,298.54,298.54,296.59,296.78,79001.0
2018-11-12 14:30:00,296.7,297.44,296.57,297.27,42156.0,296.7,297.44,296.57,297.27,42156.0
2018-11-12 14:35:00,297.33,297.62,295.66,296.51,63310.0,297.33,297.62,295.66,296.51,63310.0
2018-11-12 14:40:00,296.5,298.41,296.43,298.01,64325.0,296.5,298.41,296.43,298.01,64325.0
2018-11-12 14:45:00,297.87,298.78,297.8,298.28,70288.0,297.87,298.78,297.8,298.28,70288.0
2018-11-12 14:50:00,298.16,298.35,296.64,296.82,62114.0,298.16,298.35,296.64,296.82,62114.0
2018-11-12 14:55:00,296.91,296.98,295.34,295.75,49867.0,296.91,296.98,295.34,295.75,49867.0
2018-11-12 15:00:00,295.75,296.48,295.24,295.43,67280.0,295.75,296.48,295.24,295.43,67280.0
2018-11-12 15:05:00,295.31,295.32,294.46,294.87,46953.0,295.31,295.32,294.46,294.87,46953.0
2018-11-12 15:10:00,294.8,295.6,294.09,295.35,106595.0,294.8,295.6,294.09,295.35,106595.0
2018-11-12 15:15:00,295.41,295.46,294.52,295.3,76936.0,295.41,295.46,294.52,295.3,76936.0
2018-11-12 15:20:00,295.38,296.21,294.99,295.23,81950.0,295.38,296.21,294.99,295.23,81950.0
2018-11-12 15:25:00,295.24,295.66,294.95,295.01,71184.0,295.24,295.66,294.95,295.01,71184.0
2018-11-12 15:30:00,295.06,295.12,294.15,294.16,90482.0,295.06,295.12,294.15,294.16,90482.0
2018-11-12 15:35:00,294.23,294.78,293.9,294.56,90707.0,294.23,294.78,293.9,294.56,90707.0
2018-11-12 15:40:00,294.46,295.53,293.81,294.78,89808.0,294.46,295.53,293.81,294.78,89808.0
2018-11-12 15:45:00,294.66,295.34,294.12,294.26,111278.0,294.66,295.34,294.12,294.26,111278.0
2018-11-12 15:50:00,294.35,294.45,293.0,293.14,115096.0,294.35,294.45,293.0,293.14,115096.0
2018-11-12 15:55:00,293.17,294.5,293.17,294.21,262294.0,293.17,294.5,293.17,294.21,262294.0
2018-11-13 09:30:00,294.99,298.85,294.6,297.74,333825.0,294.99,298.85,294.6,297.74,333825.0
2018-11-13 09:35:00,297.58,299.17,297.22,298.74,193429.0,297.58,299.17,297.22,298.74,193429.0
2018-11-13 09:40:00,298.8,298.83,295.0,295.01,237973.0,298.8,298.83,295.0,295.01,237973.0
2018-11-13 09:45:00,295.01,297.16,294.91,295.72,169721.0,295.01,297.16,294.91,295.72,169721.0
2018-11-13 09:50:00,295.92,295.92,292.85,293.76,270036.0,295.92,295.92,292.85,293.76,270036.0
2018-11-13 09:55:00,293.99,293.99,292.0,292.26,181114.0,293.99,293.99,292.0,292.26,181114.0
2018-11-13 10:00:00,292.21,292.39,290.13,291.41,274574.0,292.21,292.39,290.13,291.41,274574.0
2018-11-13 10:05:00,291.47,293.46,290.05,293.36,218241.0,291.47,293.46,290.05,293.36,218241.0
2018-11-13 10:10:00,293.11,293.89,292.25,293.59,190415.0,293.11,293.89,292.25,293.59,190415.0
2018-11-13 10:15:00,293.59,294.71,293.14,293.97,166487.0,293.59,294.71,293.14,293.97,166487.0
2018-11-13 10:20:00,294.09,294.11,291.02,291.25,125543.0,294.09,294.11,291.02,291.25,125543.0
2018-11-13 10:25:00,291.07,292.19,289.3,289.76,192140.0,291.07,292.19,289.3,289.76,192140.0
2018-11-13 10:30:00,289.66,292.2,289.1,292.2,209107.0,289.66,292.2,289.1,292.2,209107.0
2018-11-13 10:35:00,292.15,292.87,290.7,291.84,203627.0,292.15,292.87,290.7,291.84,203627.0
2018-11-13 10:40:00,291.79,293.88,291.21,293.07,149982.0,291.79,293.88,291.21,293.07,149982.0
2018-11-13 10:45:00,292.91,294.24,292.7,293.06,143838.0,292.91,294.24,292.7,293.06,143838.0
2018-11-13 10:50:00,293.0,295.37,292.77,294.74,173420.0,293.0,295.37,292.77,294.74,173420.0
2018-11-13 10:55:00,294.81,296.79,294.54,295.78,151462.0,294.81,296.79,294.54,295.78,151462.0
2018-11-13 11:00:00,296.01,300.19,295.88,300.11,305674.0,296.01,300.19,295.88,300.11,305674.0
2018-11-13 11:05:00,300.03,300.87,299.16,299.45,267838.0,300.03,300.87,299.16,299.45,267838.0
2018-11-13 11:10:00,299.37,301.42,299.2,301.3,236634.0,299.37,301.42,299.2,301.3,236634.0
2018-11-13 11:15:00,301.38,303.55,300.61,303.0,301477.0,301.38,303.55,300.61,303.0,301477.0
2018-11-13 11:20:00,303.11,303.5,299.67,299.72,209145.0,303.11,303.5,299.67,299.72,209145.0
2018-11-13 11:25:00,299.74,300.47,299.11,299.21,111159.0,299.74,300.47,299.11,299.21,111159.0
2018-11-13 11:30:00,299.23,299.39,298.48,299.15,117687.0,299.23,299.39,298.48,299.15,117687.0
2018-11-13 11:35:00,299.05,299.35,296.92,297.1,133790.0,299.05,299.35,296.92,297.1,133790.0
2018-11-13 11:40:00,297.11,298.44,296.85,298.21,97163.0,297.11,298.44,296.85,298.21,97163.0
2018-11-13 11:45:00,298.33,298.71,297.65,298.67,89548.0,298.33,298.71,297.65,298.67,89548.0
2018-11-13 11:50:00,298.49,299.18,297.66,297.69,125962.0,298.49,299.18,297.66,297.69,125962.0
2018-11-13 11:55:00,297.57,297.98,296.75,297.17,149551.0,297.57,297.98,296.75,297.17,149551.0
2018-11-13 12:00:00,297.26,298.11,296.77,297.87,109037.0,297.26,298.11,296.77,297.87,109037.0
2018-11-13 12:05:00,297.82,297.9,296.0,296.64,101976.0,297.82,297.9,296.0,296.64,101976.0
2018-11-13 12:10:00,296.59,297.72,295.75,297.6,136853.0,296.59,297.72,295.75,297.6,136853.0
2018-11-13 12:15:00,297.5,298.0,296.9,297.75,112599.0,297.5,298.0,296.9,297.75,112599.0
2018-11-13 12:20:00,297.78,298.67,297.73,298.11,83947.0,297.78,298.67,297.73,298.11,83947.0
2018-11-13 12:25:00,298.08,298.77,297.89,297.89,131405.0,298.08,298.77,297.89,297.89,131405.0
2018-11-13 12:30:00,297.92,298.0,296.9,297.53,95023.0,297.92,298.0,296.9,297.53,95023.0
2018-11-13 12:35:00,297.4,297.53,295.88,296.39,49348.0,297.4,297.53,295.88,296.39,49348.0
2018-11-13 12:40:00,296.53,296.6,294.56,295.73,77315.0,296.53,296.6,294.56,295.73,77315.0
2018-11-13 12:45:00,295.63,296.75,295.39,296.35,59498.0,295.63,296.75,295.39,296.35,59498.0
2018-11-13 12:50:00,296.21,297.0,296.0,296.31,74508.0,296.21,297.0,296.0,296.31,74508.0
2018-11-13 12:55:00,296.38,296.55,295.85,296.0,51927.0,296.38,296.55,295.85,296.0,51927.0
2018-11-13 13:00:00,296.04,297.3,295.95,296.66,92580.0,296.04,297.3,295.95,296.66,92580.0
2018-11-13 13:05:00,296.64,296.93,296.0,296.11,69999.0,296.64,296.93,296.0,296.11,69999.0
2018-11-13 13:10:00,296.1,296.48,295.19,295.41,102693.0,296.1,296.48,295.19,295.41,102693.0
2018-11-13 13:15:00,295.54,296.01,295.37,295.62,68938.0,295.54,296.01,295.37,295.62,68938.0
2018-11-13 13:20:00,295.94,297.0,295.55,296.81,79966.0,295.94,297.0,295.55,296.81,79966.0
2018-11-13 13:25:00,296.78,296.81,295.63,296.04,44856.0,296.78,296.81,295.63,296.04,44856.0
2018-11-13 13:30:00,296.22,297.2,295.82,297.19,50712.0,296.22,297.2,295.82,297.19,50712.0
2018-11-13 13:35:00,297.18,298.49,297.03,298.49,71790.0,297.18,298.49,297.03,298.49,71790.0
2018-11-13 13:40:00,298.5,298.64,296.71,296.71,47319.0,298.5,298.64,296.71,296.71,47319.0
2018-11-13 13:45:00,296.9,297.25,294.96,295.0,76828.0,296.9,297.25,294.96,295.0,76828.0
2018-11-13 13:50:00,295.0,295.74,294.74,295.46,35377.0,295.0,295.74,294.74,295.46,35377.0
2018-11-13 13:55:00,295.41,295.85,293.69,293.94,102479.0,295.41,295.85,293.69,293.94,102479.0
2018-11-13 14:00:00,293.95,294.71,293.03,293.54,98990.0,293.95,294.71,293.03,293.54,98990.0
2018-11-13 14:05:00,293.56,294.09,292.74,293.01,53110.0,293.56,294.09,292.74,293.01,53110.0
2018-11-13 14:10:00,293.21,294.36,292.93,293.31,80103.0,293.21,294.36,292.93,293.31,80103.0
2018-11-13 14:15:00,293.28,293.41,292.53,293.23,78286.0,293.28,293.41,292.53,293.23,78286.0
2018-11-13 14:20:00,293.22,293.48,291.5,292.65,100374.0,293.22,293.48,291.5,292.65,100374.0
2018-11-13 14:25:00,292.7,294.09,292.14,294.05,67982.0,292.7,294.09,292.14,294.05,67982.0
2018-11-13 14:30:00,293.81,293.87,292.59,293.75,45004.0,293.81,293.87,292.59,293.75,45004.0
2018-11-13 14:35:00,293.6,294.42,293.5,294.01,67746.0,293.6,294.42,293.5,294.01,67746.0
2018-11-13 14:40:00,294.0,294.12,291.88,292.21,53410.0,294.0,294.12,291.88,292.21,53410.0
2018-11-13 14:45:00,291.99,293.16,291.59,292.52,60471.0,291.99,293.16,291.59,292.52,60471.0
2018-11-13 14:50:00,292.5,293.43,292.21,293.35,40530.0,292.5,293.43,292.21,293.35,40530.0
2018-11-13 14:55:00,293.19,293.89,292.63,293.11,54341.0,293.19,293.89,292.63,293.11,54341.0
2018-11-13 15:00:00,293.23,294.54,292.55,293.82,66510.0,293.23,294.54,292.55,293.82,66510.0
2018-11-13 15:05:00,293.58,294.15,292.81,293.55,49398.0,293.58,294.15,292.81,293.55,49398.0
2018-11-13 15:10:00,293.72,293.8,293.08,293.36,30753.0,293.72,293.8,293.08,293.36,30753.0
2018-11-13 15:15:00,293.5,293.72,292.32,292.9,56307.0,293.5,293.72,292.32,292.9,56307.0
2018-11-13 15:20:00,292.73,293.22,291.84,292.5,39540.0,292.73,293.22,291.84,292.5,39540.0
2018-11-13 15:25:00,292.6,293.75,292.58,293.25,42418.0,292.6,293.75,292.58,293.25,42418.0
2018-11-13 15:30:00,293.22,293.85,292.26,292.57,80776.0,293.22,293.85,292.26,292.57,80776.0
2018-11-13 15:35:00,292.5,294.2,292.43,293.28,94532.0,292.5,294.2,292.43,293.28,94532.0
2018-11-13 15:40:00,293.2,293.8,292.78,293.65,72091.0,293.2,293.8,292.78,293.65,72091.0
2018-11-13 15:45:00,293.64,294.08,293.25,293.84,104752.0,293.64,294.08,293.25,293.84,104752.0
2018-11-13 15:50:00,293.94,294.44,293.93,294.31,103563.0,293.94,294.44,293.93,294.31,103563.0
2018-11-13 15:55:00,294.27,295.06,293.8,294.4,275012.0,294.27,295.06,293.8,294.4,275012.0
2018-11-14 09:30:00,300.85,301.84,297.35,297.36,331840.0,300.85,301.84,297.35,297.36,331840.0
2018-11-14 09:35:00,297.49,299.23,295.75,297.17,188964.0,297.49,299.23,295.75,297.17,188964.0
2018-11-14 09:40:00,297.14,297.93,295.55,297.82,224258.0,297.14,297.93,295.55,297.82,224258.0
2018-11-14 09:45:00,297.83,299.26,295.14,295.8,227452.0,297.83,299.26,295.14,295.8,227452.0
2018-11-14 09:50:00,295.81,296.44,293.21,294.33,227735.0,295.81,296.44,293.21,294.33,227735.0
2018-11-14 09:55:00,294.04,295.23,292.62,293.71,193390.0,294.04,295.23,292.62,293.71,193390.0
2018-11-14 10:00:00,293.54,294.94,292.75,293.28,154547.0,293.54,294.94,292.75,293.28,154547.0
2018-11-14 10:05:00,293.01,293.75,291.67,291.67,157187.0,293.01,293.75,291.67,291.67,157187.0
2018-11-14 10:10:00,291.72,292.2,290.77,291.0,134523.0,291.72,292.2,290.77,291.0,134523.0
2018-11-14 10:15:00,290.92,291.05,288.82,289.6,246171.0,290.92,291.05,288.82,289.6,246171.0
2018-11-14 10:20:00,289.6,290.0,288.55,288.92,168385.0,289.6,290.0,288.55,288.92,168385.0
2018-11-14 10:25:00,288.91,290.24,286.6,289.86,418498.0,288.91,290.24,286.6,289.86,418498.0
2018-11-14 10:30:00,289.7,289.79,288.05,288.64,156932.0,289.7,289.79,288.05,288.64,156932.0
2018-11-14 10:35:00,288.68,288.79,287.36,288.07,185801.0,288.68,288.79,287.36,288.07,185801.0
2018-11-14 10:40:00,288.07,288.23,286.0,286.83,270997.0,288.07,288.23,286.0,286.83,270997.0
2018-11-14 10:45:00,286.82,288.49,286.3,286.39,216072.0,286.82,288.49,286.3,286.39,216072.0
2018-11-14 10:50:00,286.35,287.32,284.0,284.37,287382.0,286.35,287.32,284.0,284.37,287382.0
2018-11-14 10:55:00,284.36,286.22,284.33,285.86,242477.0,284.36,286.22,284.33,285.86,242477.0
2018-11-14 11:00:00,285.79,285.86,283.34,283.61,176856.0,285.79,285.86,283.34,283.61,176856.0
2018-11-14 11:05:00,283.61,284.25,283.02,283.17,204892.0,283.61,284.25,283.02,283.17,204892.0
2018-11-14 11:10:00,283.21,285.05,282.79,284.0,222301.0,283.21,285.05,282.79,284.0,222301.0
2018-11-14 11:15:00,283.92,286.18,283.88,285.42,201113.0,283.92,286.18,283.88,285.42,201113.0
2018-11-14 11:20:00,285.32,286.0,284.31,284.4,176899.0,285.32,286.0,284.31,284.4,176899.0
2018-11-14 11:25:00,284.55,286.11,283.88,285.26,159231.0,284.55,286.11,283.88,285.26,159231.0
2018-11-14 11:30:00,285.43,286.2,284.47,285.23,125718.0,285.43,286.2,284.47,285.23,125718.0
2018-11-14 11:35:00,285.26,285.39,283.82,284.05,93949.0,285.26,285.39,283.82,284.05,93949.0
2018-11-14 11:40:00,284.05,285.5,283.94,285.11,133517.0,284.05,285.5,283.94,285.11,133517.0
2018-11-14 11:45:00,284.93,285.75,284.64,285.4,91218.0,284.93,285.75,284.64,285.4,91218.0
2018-11-14 11:50:00,285.36,286.8,285.03,286.71,143907.0,285.36,286.8,285.03,286.71,143907.0
2018-11-14 11:55:00,286.69,288.5,286.21,288.5,178574.0,286.69,288.5,286.21,288.5,178574.0
2018-11-14 12:00:00,288.5,288.68,286.31,286.79,146152.0,288.5,288.68,286.31,286.79,146152.0
2018-11-14 12:05:00,286.64,287.31,286.01,286.11,120370.0,286.64,287.31,286.01,286.11,120370.0
2018-11-14 12:10:00,286.0,286.13,284.32,284.38,160963.0,286.0,286.13,284.32,284.38,160963.0
2018-11-14 12:15:00,284.58,286.63,284.4,285.92,111834.0,284.58,286.63,284.4,285.92,111834.0
2018-11-14 12:20:00,286.3,287.3,286.21,286.43,102439.0,286.3,287.3,286.21,286.43,102439.0
2018-11-14 12:25:00,286.3,286.78,285.62,285.63,55277.0,286.3,286.78,285.62,285.63,55277.0
2018-11-14 12:30:00,285.73,285.83,284.27,284.63,88682.0,285.73,285.83,284.27,284.63,88682.0
2018-11-14 12:35:00,284.57,284.65,283.03,284.28,109008.0,284.57,284.65,283.03,284.28,109008.0
2018-11-14 12:40:00,284.29,284.29,282.62,283.3,124976.0,284.29,284.29,282.62,283.3,124976.0
2018-11-14 12:45:00,283.41,284.93,283.14,284.22,98049.0,283.41,284.93,283.14,284.22,98049.0
2018-11-14 12:50:00,284.28,284.97,283.73,284.35,66644.0,284.28,284.97,283.73,284.35,66644.0
2018-11-14 12:55:00,284.21,284.8,283.21,283.4,52648.0,284.21,284.8,283.21,283.4,52648.0
2018-11-14 13:00:00,283.55,285.1,283.21,284.89,88923.0,283.55,285.1,283.21,284.89,88923.0
2018-11-14 13:05:00,284.68,285.62,284.2,284.45,59294.0,284.68,285.62,284.2,284.45,59294.0
2018-11-14 13:10:00,284.36,284.76,283.18,283.84,91076.0,284.36,284.76,283.18,283.84,91076.0
2018-11-14 13:15:00,283.84,284.87,283.84,284.28,67767.0,283.84,284.87,283.84,284.28,67767.0
2018-11-14 13:20:00,284.42,284.8,283.77,283.8,32597.0,284.42,284.8,283.77,283.8,32597.0
2018-11-14 13:25:00,283.9,284.85,283.85,284.38,39495.0,283.9,284.85,283.85,284.38,39495.0
2018-11-14 13:30:00,284.5,285.23,283.89,284.55,50100.0,284.5,285.23,283.89,284.55,50100.0
2018-11-14 13:35:00,284.71,285.32,283.96,284.26,53889.0,284.71,285.32,283.96,284.26,53889.0
2018-11-14 13:40:00,284.17,284.47,282.75,283.15,111205.0,284.17,284.47,282.75,283.15,111205.0
2018-11-14 13:45:00,283.14,283.91,283.14,283.22,56790.0,283.14,283.91,283.14,283.22,56790.0
2018-11-14 13:50:00,283.26,283.9,283.0,283.5,65843.0,283.26,283.9,283.0,283.5,65843.0
2018-11-14 13:55:00,283.7,283.96,283.21,283.54,43351.0,283.7,283.96,283.21,283.54,43351.0
2018-11-14 14:00:00,283.33,283.35,279.0,279.21,367120.0,283.33,283.35,279.0,279.21,367120.0
2018-11-14 14:05:00,279.02,281.93,278.29,281.64,380786.0,279.02,281.93,278.29,281.64,380786.0
2018-11-14 14:10:00,281.62,283.0,281.05,282.83,235842.0,281.62,283.0,281.05,282.83,235842.0
2018-11-14 14:15:00,282.92,285.63,282.71,284.23,436378.0,282.92,285.63,282.71,284.23,436378.0
2018-11-14 14:20:00,284.32,285.1,283.76,284.49,238520.0,284.32,285.1,283.76,284.49,238520.0
2018-11-14 14:25:00,284.27,285.17,283.37,284.62,194139.0,284.27,285.17,283.37,284.62,194139.0
2018-11-14 14:30:00,284.44,285.12,283.67,284.76,159492.0,284.44,285.12,283.67,284.76,159492.0
2018-11-14 14:35:00,284.72,285.71,283.45,285.5,236690.0,284.72,285.71,283.45,285.5,236690.0
2018-11-14 14:40:00,285.34,285.69,284.21,285.25,147274.0,285.34,285.69,284.21,285.25,147274.0
2018-11-14 14:45:00,285.19,287.15,285.05,286.89,245984.0,285.19,287.15,285.05,286.89,245984.0
2018-11-14 14:50:00,286.55,287.37,286.05,287.18,228178.0,286.55,287.37,286.05,287.18,228178.0
2018-11-14 14:55:00,287.31,288.83,287.2,287.97,219335.0,287.31,288.83,287.2,287.97,219335.0
2018-11-14 15:00:00,288.02,289.26,287.1,288.54,179000.0,288.02,289.26,287.1,288.54,179000.0
2018-11-14 15:05:00,288.45,291.0,288.25,289.63,294403.0,288.45,291.0,288.25,289.63,294403.0
2018-11-14 15:10:00,289.76,290.58,289.08,290.21,137396.0,289.76,290.58,289.08,290.21,137396.0
2018-11-14 15:15:00,290.0,290.29,288.96,289.81,164294.0,290.0,290.29,288.96,289.81,164294.0
2018-11-14 15:20:00,289.81,289.9,288.43,289.0,138245.0,289.81,289.9,288.43,289.0,138245.0
2018-11-14 15:25:00,288.92,289.59,288.02,289.25,122615.0,288.92,289.59,288.02,289.25,122615.0
2018-11-14 15:30:00,289.31,289.92,288.43,288.43,123062.0,289.31,289.92,288.43,288.43,123062.0
2018-11-14 15:35:00,288.49,288.85,288.11,288.3,118197.0,288.49,288.85,288.11,288.3,118197.0
2018-11-14 15:40:00,288.18,288.37,287.31,287.56,131681.0,288.18,288.37,287.31,287.56,131681.0
2018-11-14 15:45:00,287.59,288.5,286.66,286.9,183514.0,287.59,288.5,286.66,286.9,183514.0
2018-11-14 15:50:00,286.89,287.26,285.55,285.98,151658.0,286.89,287.26,285.55,285.98,151658.0
2018-11-14 15:55:00,285.95,286.93,285.33,286.74,284633.0,285.95,286.93,285.33,286.74,284633.0
2018-11-15 09:30:00,285.5,286.27,283.15,285.69,317314.0,285.5,286.27,283.15,285.69,317314.0
2018-11-15 09:35:00,285.56,290.84,285.48,289.21,354895.0,285.56,290.84,285.48,289.21,354895.0
2018-11-15 09:40:00,289.03,289.71,285.81,289.39,190942.0,289.03,289.71,285.81,289.39,190942.0
2018-11-15 09:45:00,289.55,289.98,287.42,288.89,177236.0,289.55,289.98,287.42,288.89,177236.0
2018-11-15 09:50:00,288.89,288.89,285.56,287.15,174389.0,288.89,288.89,285.56,287.15,174389.0
2018-11-15 09:55:00,287.09,287.52,285.21,285.5,149317.0,287.09,287.52,285.21,285.5,149317.0
2018-11-15 10:00:00,285.55,286.89,284.44,284.89,127585.0,285.55,286.89,284.44,284.89,127585.0
2018-11-15 10:05:00,284.8,285.74,282.16,282.52,186331.0,284.8,285.74,282.16,282.52,186331.0
2018-11-15 10:10:00,282.27,284.33,282.2,283.3,106670.0,282.27,284.33,282.2,283.3,106670.0
2018-11-15 10:15:00,283.43,285.86,283.42,285.84,189896.0,283.43,285.86,283.42,285.84,189896.0
2018-11-15 10:20:00,285.86,286.73,285.23,285.31,119677.0,285.86,286.73,285.23,285.31,119677.0
2018-11-15 10:25:00,285.25,285.92,284.33,284.6,126914.0,285.25,285.92,284.33,284.6,126914.0
2018-11-15 10:30:00,284.83,284.89,282.42,282.86,130750.0,284.83,284.89,282.42,282.86,130750.0
2018-11-15 10:35:00,282.8,284.44,282.43,284.19,107383.0,282.8,284.44,282.43,284.19,107383.0
2018-11-15 10:40:00,284.19,284.85,283.34,284.14,76304.0,284.19,284.85,283.34,284.14,76304.0
2018-11-15 10:45:00,284.27,285.44,284.26,285.01,65301.0,284.27,285.44,284.26,285.01,65301.0
2018-11-15 10:50:00,285.1,286.4,284.66,286.21,80911.0,285.1,286.4,284.66,286.21,80911.0
2018-11-15 10:55:00,286.39,287.12,285.57,285.93,62438.0,286.39,287.12,285.57,285.93,62438.0
2018-11-15 11:00:00,286.05,287.81,285.04,287.63,97968.0,286.05,287.81,285.04,287.63,97968.0
2018-11-15 11:05:00,287.77,288.74,287.4,288.0,96853.0,287.77,288.74,287.4,288.0,96853.0
2018-11-15 11:10:00,288.37,288.43,287.12,287.12,86935.0,288.37,288.43,287.12,287.12,86935.0
2018-11-15 11:15:00,287.26,287.66,285.83,286.27,84989.0,287.26,287.66,285.83,286.27,84989.0
2018-11-15 11:20:00,286.37,288.29,286.3,287.26,99802.0,286.37,288.29,286.3,287.26,99802.0
2018-11-15 11:25:00,287.28,288.39,285.93,286.37,63574.0,287.28,288.39,285.93,286.37,63574.0
2018-11-15 11:30:00,286.31,287.5,286.06,287.39,139489.0,286.31,287.5,286.06,287.39,139489.0
2018-11-15 11:35:00,287.5,288.54,286.75,288.16,73995.0,287.5,288.54,286.75,288.16,73995.0
2018-11-15 11:40:00,288.16,289.35,287.69,288.2,94254.0,288.16,289.35,287.69,288.2,94254.0
2018-11-15 11:45:00,288.28,288.44,286.6,286.76,72591.0,288.28,288.44,286.6,286.76,72591.0
2018-11-15 11:50:00,286.66,288.1,286.49,287.77,77858.0,286.66,288.1,286.49,287.77,77858.0
2018-11-15 11:55:00,287.77,288.53,287.3,287.82,69285.0,287.77,288.53,287.3,287.82,69285.0
2018-11-15 12:00:00,287.99,288.37,286.78,287.6,63138.0,287.99,288.37,286.78,287.6,63138.0
2018-11-15 12:05:00,287.63,287.84,284.67,285.01,96512.0,287.63,287.84,284.67,285.01,96512.0
2018-11-15 12:10:00,285.32,285.8,284.65,284.75,50985.0,285.32,285.8,284.65,284.75,50985.0
2018-11-15 12:15:00,284.64,285.5,284.52,284.9,41768.0,284.64,285.5,284.52,284.9,41768.0
2018-11-15 12:20:00,284.97,285.4,284.67,285.21,47488.0,284.97,285.4,284.67,285.21,47488.0
2018-11-15 12:25:00,285.23,286.8,284.99,286.79,64107.0,285.23,286.8,284.99,286.79,64107.0
2018-11-15 12:30:00,286.8,286.9,285.72,286.36,28554.0,286.8,286.9,285.72,286.36,28554.0
2018-11-15 12:35:00,286.29,286.68,285.46,286.48,51739.0,286.29,286.68,285.46,286.48,51739.0
2018-11-15 12:40:00,286.53,286.6,285.2,285.22,43091.0,286.53,286.6,285.2,285.22,43091.0
2018-11-15 12:45:00,285.41,285.74,284.93,285.74,36345.0,285.41,285.74,284.93,285.74,36345.0
2018-11-15 12:50:00,285.66,286.2,284.59,284.59,36513.0,285.66,286.2,284.59,284.59,36513.0
2018-11-15 12:55:00,284.73,285.2,283.67,285.2,68747.0,284.73,285.2,283.67,285.2,68747.0
2018-11-15 13:00:00,285.13,285.5,284.12,284.21,48717.0,285.13,285.5,284.12,284.21,48717.0
2018-11-15 13:05:00,284.37,284.69,283.27,283.27,55749.0,284.37,284.69,283.27,283.27,55749.0
2018-11-15 13:10:00,283.34,284.49,283.11,284.38,54195.0,283.34,284.49,283.11,284.38,54195.0
2018-11-15 13:15:00,284.4,286.35,283.93,286.09,65685.0,284.4,286.35,283.93,286.09,65685.0
2018-11-15 13:20:00,286.05,288.75,285.99,288.75,132590.0,286.05,288.75,285.99,288.75,132590.0
2018-11-15 13:25:00,288.51,289.32,287.86,289.3,129878.0,288.51,289.32,287.86,289.3,129878.0
2018-11-15 13:30:00,289.32,290.37,288.72,289.53,124894.0,289.32,290.37,288.72,289.53,124894.0
2018-11-15 13:35:00,289.5,290.21,288.72,289.02,81624.0,289.5,290.21,288.72,289.02,81624.0
2018-11-15 13:40:00,289.07,290.63,288.7,290.33,99150.0,289.07,290.63,288.7,290.33,99150.0
2018-11-15 13:45:00,290.32,291.66,289.28,289.31,201113.0,290.32,291.66,289.28,289.31,201113.0
2018-11-15 13:50:00,289.44,290.44,289.29,289.96,77694.0,289.44,290.44,289.29,289.96,77694.0
2018-11-15 13:55:00,289.92,290.9,289.61,290.09,75012.0,289.92,290.9,289.61,290.09,75012.0
2018-11-15 14:00:00,290.0,290.65,289.75,289.93,38683.0,290.0,290.65,289.75,289.93,38683.0
2018-11-15 14:05:00,290.0,290.86,289.62,290.68,35233.0,290.0,290.86,289.62,290.68,35233.0
2018-11-15 14:10:00,290.6,291.65,290.28,291.64,79562.0,290.6,291.65,290.28,291.64,79562.0
2018-11-15 14:15:00,291.66,291.85,289.65,289.81,62832.0,291.66,291.85,289.65,289.81,62832.0
2018-11-15 14:20:00,289.9,290.15,289.06,289.51,62712.0,289.9,290.15,289.06,289.51,62712.0
2018-11-15 14:25:00,289.6,291.64,289.33,291.47,84434.0,289.6,291.64,289.33,291.47,84434.0
2018-11-15 14:30:00,291.43,292.5,291.43,291.73,104595.0,291.43,292.5,291.43,291.73,104595.0
2018-11-15 14:35:00,291.71,291.88,290.54,290.91,62014.0,291.71,291.88,290.54,290.91,62014.0
2018-11-15 14:40:00,290.99,291.3,290.35,290.56,38107.0,290.99,291.3,290.35,290.56,38107.0
2018-11-15 14:45:00,290.68,291.58,290.58,291.12,43582.0,290.68,291.58,290.58,291.12,43582.0
2018-11-15 14:50:00,291.19,291.19,289.95,290.29,50172.0,291.19,291.19,289.95,290.29,50172.0
2018-11-15 14:55:00,290.28,290.3,289.4,289.89,76820.0,290.28,290.3,289.4,289.89,76820.0
2018-11-15 15:00:00,289.84,289.9,286.71,287.25,155780.0,289.84,289.9,286.71,287.25,155780.0
2018-11-15 15:05:00,287.26,289.14,287.22,288.64,76082.0,287.26,289.14,287.22,288.64,76082.0
2018-11-15 15:10:00,288.83,289.43,288.3,289.15,71494.0,288.83,289.43,288.3,289.15,71494.0
2018-11-15 15:15:00,289.22,289.36,287.38,287.39,43570.0,289.22,289.36,287.38,287.39,43570.0
2018-11-15 15:20:00,287.53,287.85,287.14,287.63,56711.0,287.53,287.85,287.14,287.63,56711.0
2018-11-15 15:25:00,287.68,288.61,287.31,287.39,71471.0,287.68,288.61,287.31,287.39,71471.0
2018-11-15 15:30:00,287.42,288.79,287.32,287.94,76768.0,287.42,288.79,287.32,287.94,76768.0
2018-11-15 15:35:00,287.84,288.94,287.81,288.88,62036.0,287.84,288.94,287.81,288.88,62036.0
2018-11-15 15:40:00,288.83,289.18,287.82,288.4,107604.0,288.83,289.18,287.82,288.4,107604.0
2018-11-15 15:45:00,288.48,289.0,288.18,288.86,82642.0,288.48,289.0,288.18,288.86,82642.0
2018-11-15 15:50:00,288.9,291.0,288.81,290.8,161910.0,288.9,291.0,288.81,290.8,161910.0
2018-11-15 15:55:00,290.72,290.89,289.5,290.05,264498.0,290.72,290.89,289.5,290.05,264498.0
2018-11-16 09:30:00,287.14,290.96,286.93,289.31,378700.0,287.14,290.96,286.93,289.31,378700.0
2018-11-16 09:35:00,289.63,289.64,286.52,286.57,203019.0,289.63,289.64,286.52,286.57,203019.0
2018-11-16 09:40:00,286.63,288.69,286.2,288.57,134416.0,286.63,288.69,286.2,288.57,134416.0
2018-11-16 09:45:00,288.36,291.66,288.19,291.02,261144.0,288.36,291.66,288.19,291.02,261144.0
2018-11-16 09:50:00,290.84,291.72,290.12,291.29,233194.0,290.84,291.72,290.12,291.29,233194.0
2018-11-16 09:55:00,291.15,291.15,289.43,290.36,146775.0,291.15,291.15,289.43,290.36,146775.0
2018-11-16 10:00:00,290.32,290.78,288.57,290.15,114082.0,290.32,290.78,288.57,290.15,114082.0
2018-11-16 10:05:00,290.11,290.15,287.39,287.55,96848.0,290.11,290.15,287.39,287.55,96848.0
2018-11-16 10:10:00,287.83,289.26,287.63,289.26,111930.0,287.83,289.26,287.63,289.26,111930.0
2018-11-16 10:15:00,289.0,289.45,286.75,286.78,155426.0,289.0,289.45,286.75,286.78,155426.0
2018-11-16 10:20:00,286.77,287.72,285.69,287.39,141259.0,286.77,287.72,285.69,287.39,141259.0
2018-11-16 10:25:00,287.01,288.01,286.82,287.29,61437.0,287.01,288.01,286.82,287.29,61437.0
2018-11-16 10:30:00,287.15,288.88,286.77,288.46,110488.0,287.15,288.88,286.77,288.46,110488.0
2018-11-16 10:35:00,288.45,289.24,288.0,288.49,73419.0,288.45,289.24,288.0,288.49,73419.0
2018-11-16 10:40:00,288.49,289.0,287.32,287.35,60157.0,288.49,289.0,287.32,287.35,60157.0
2018-11-16 10:45:00,287.3,287.6,286.27,287.51,51527.0,287.3,287.6,286.27,287.51,51527.0
2018-11-16 10:50:00,287.51,287.56,286.44,287.5,61495.0,287.51,287.56,286.44,287.5,61495.0
2018-11-16 10:55:00,287.5,287.64,286.42,286.56,38430.0,287.5,287.64,286.42,286.56,38430.0
2018-11-16 11:00:00,286.57,287.12,285.29,285.56,90673.0,286.57,287.12,285.29,285.56,90673.0
2018-11-16 11:05:00,285.64,285.88,284.76,285.12,85492.0,285.64,285.88,284.76,285.12,85492.0
2018-11-16 11:10:00,285.17,285.53,284.2,284.75,81325.0,285.17,285.53,284.2,284.75,81325.0
2018-11-16 11:15:00,284.8,284.82,283.33,283.65,129472.0,284.8,284.82,283.33,283.65,129472.0
2018-11-16 11:20:00,283.55,283.55,281.85,283.28,208343.0,283.55,283.55,281.85,283.28,208343.0
2018-11-16 11:25:00,283.09,284.4,283.03,283.42,95042.0,283.09,284.4,283.03,283.42,95042.0
2018-11-16 11:30:00,283.52,284.6,282.93,284.49,119331.0,283.52,284.6,282.93,284.49,119331.0
2018-11-16 11:35:00,284.42,285.22,284.26,284.57,88847.0,284.42,285.22,284.26,284.57,88847.0
2018-11-16 11:40:00,284.61,284.68,283.26,283.74,46248.0,284.61,284.68,283.26,283.74,46248.0
2018-11-16 11:45:00,283.75,284.31,283.23,283.23,78140.0,283.75,284.31,283.23,283.23,78140.0
2018-11-16 11:50:00,283.33,283.4,281.79,282.25,125168.0,283.33,283.4,281.79,282.25,125168.0
2018-11-16 11:55:00,282.27,283.5,281.95,282.8,104277.0,282.27,283.5,281.95,282.8,104277.0
2018-11-16 12:00:00,282.92,283.15,281.75,282.4,60943.0,282.92,283.15,281.75,282.4,60943.0
2018-11-16 12:05:00,282.53,283.59,282.47,283.55,56205.0,282.53,283.59,282.47,283.55,56205.0
2018-11-16 12:10:00,283.48,283.86,282.6,283.09,45842.0,283.48,283.86,282.6,283.09,45842.0
2018-11-16 12:15:00,282.95,283.09,282.1,282.81,32627.0,282.95,283.09,282.1,282.81,32627.0
2018-11-16 12:20:00,282.74,282.9,282.33,282.47,23720.0,282.74,282.9,282.33,282.47,23720.0
2018-11-16 12:25:00,282.58,282.67,281.92,282.04,43887.0,282.58,282.67,281.92,282.04,43887.0
2018-11-16 12:30:00,282.0,283.1,281.0,282.91,95986.0,282.0,283.1,281.0,282.91,95986.0
2018-11-16 12:35:00,282.97,285.1,282.39,284.27,170927.0,282.97,285.1,282.39,284.27,170927.0
2018-11-16 12:40:00,284.39,285.81,283.96,284.78,100947.0,284.39,285.81,283.96,284.78,100947.0
2018-11-16 12:45:00,284.82,287.1,284.8,286.32,146402.0,284.82,287.1,284.8,286.32,146402.0
2018-11-16 12:50:00,286.23,286.8,285.34,285.56,96760.0,286.23,286.8,285.34,285.56,96760.0
2018-11-16 12:55:00,285.68,286.27,285.05,285.94,50651.0,285.68,286.27,285.05,285.94,50651.0
2018-11-16 13:00:00,285.88,286.29,284.0,284.17,63921.0,285.88,286.29,284.0,284.17,63921.0
2018-11-16 13:05:00,284.17,284.83,283.28,284.27,52087.0,284.17,284.83,283.28,284.27,52087.0
2018-11-16 13:10:00,284.15,284.68,283.7,284.45,42830.0,284.15,284.68,283.7,284.45,42830.0
2018-11-16 13:15:00,284.27,284.82,283.78,284.42,62544.0,284.27,284.82,283.78,284.42,62544.0
2018-11-16 13:20:00,284.3,284.42,283.15,283.32,56498.0,284.3,284.42,283.15,283.32,56498.0
2018-11-16 13:25:00,283.29,283.56,282.6,283.02,50068.0,283.29,283.56,282.6,283.02,50068.0
2018-11-16 13:30:00,283.0,283.78,282.94,283.44,34018.0,283.0,283.78,282.94,283.44,34018.0
2018-11-16 13:35:00,283.29,284.22,282.97,283.84,29667.0,283.29,284.22,282.97,283.84,29667.0
2018-11-16 13:40:00,283.83,284.56,283.07,283.75,66357.0,283.83,284.56,283.07,283.75,66357.0
2018-11-16 13:45:00,283.85,284.31,283.5,284.15,30935.0,283.85,284.31,283.5,284.15,30935.0
2018-11-16 13:50:00,284.17,284.82,283.72,284.12,49843.0,284.17,284.82,283.72,284.12,49843.0
2018-11-16 13:55:00,283.91,284.61,283.9,284.29,38491.0,283.91,284.61,283.9,284.29,38491.0
2018-11-16 14:00:00,284.33,285.55,284.33,285.42,84869.0,284.33,285.55,284.33,285.42,84869.0
2018-11-16 14:05:00,285.49,286.09,285.15,285.33,66434.0,285.49,286.09,285.15,285.33,66434.0
2018-11-16 14:10:00,285.6,285.89,284.5,284.5,49275.0,285.6,285.89,284.5,284.5,49275.0
2018-11-16 14:15:00,284.78,285.34,284.16,285.07,49822.0,284.78,285.34,284.16,285.07,49822.0
2018-11-16 14:20:00,284.89,285.03,284.26,284.41,33699.0,284.89,285.03,284.26,284.41,33699.0
2018-11-16 14:25:00,284.32,285.57,283.8,285.3,51380.0,284.32,285.57,283.8,285.3,51380.0
2018-11-16 14:30:00,285.31,286.21,285.24,285.94,57325.0,285.31,286.21,285.24,285.94,57325.0
2018-11-16 14:35:00,285.9,286.4,285.57,286.09,37498.0,285.9,286.4,285.57,286.09,37498.0
2018-11-16 14:40:00,285.95,286.55,285.68,286.1,34403.0,285.95,286.55,285.68,286.1,34403.0
2018-11-16 14:45:00,286.2,286.8,286.2,286.68,36502.0,286.2,286.8,286.2,286.68,36502.0
2018-11-16 14:50:00,286.69,286.95,285.97,286.64,37944.0,286.69,286.95,285.97,286.64,37944.0
2018-11-16 14:55:00,286.75,287.36,286.63,287.3,78375.0,286.75,287.36,286.63,287.3,78375.0
2018-11-16 15:00:00,287.35,287.55,287.05,287.23,63898.0,287.35,287.55,287.05,287.23,63898.0
2018-11-16 15:05:00,287.17,287.3,286.32,286.81,67542.0,287.17,287.3,286.32,286.81,67542.0
2018-11-16 15:10:00,286.89,287.54,286.78,287.48,47375.0,286.89,287.54,286.78,287.48,47375.0
2018-11-16 15:15:00,287.45,288.66,287.4,288.65,95259.0,287.45,288.66,287.4,288.65,95259.0
2018-11-16 15:20:00,288.5,288.58,287.76,288.27,61716.0,288.5,288.58,287.76,288.27,61716.0
2018-11-16 15:25:00,288.3,288.55,287.78,287.78,92818.0,288.3,288.55,287.78,287.78,92818.0
2018-11-16 15:30:00,287.8,287.85,287.05,287.06,73781.0,287.8,287.85,287.05,287.06,73781.0
2018-11-16 15:35:00,287.16,287.5,287.03,287.38,77788.0,287.16,287.5,287.03,287.38,77788.0
2018-11-16 15:40:00,287.43,287.66,287.15,287.45,65139.0,287.43,287.66,287.15,287.45,65139.0
2018-11-16 15:45:00,287.42,287.95,286.92,287.17,97635.0,287.42,287.95,286.92,287.17,97635.0
2018-11-16 15:50:00,287.27,287.48,286.91,287.38,91904.0,287.27,287.48,286.91,287.38,91904.0
2018-11-16 15:55:00,287.36,287.36,286.06,286.21,249986.0,287.36,287.36,286.06,286.21,249986.0
2018-11-19 09:30:00,283.79,285.09,281.25,282.03,238855.0,283.79,285.09,281.25,282.03,238855.0
2018-11-19 09:35:00,281.88,282.12,279.7,280.42,226978.0,281.88,282.12,279.7,280.42,226978.0
2018-11-19 09:40:00,280.71,280.77,278.51,279.92,296518.0,280.71,280.77,278.51,279.92,296518.0
2018-11-19 09:45:00,279.8,280.96,278.9,279.18,157759.0,279.8,280.96,278.9,279.18,157759.0
2018-11-19 09:50:00,279.09,279.37,277.05,277.31,239997.0,279.09,279.37,277.05,277.31,239997.0
2018-11-19 09:55:00,277.25,278.61,275.7,278.01,192708.0,277.25,278.61,275.7,278.01,192708.0
2018-11-19 10:00:00,278.02,278.3,276.35,276.38,203750.0,278.02,278.3,276.35,276.38,203750.0
2018-11-19 10:05:00,276.55,276.55,274.25,274.56,254355.0,276.55,276.55,274.25,274.56,254355.0
2018-11-19 10:10:00,274.4,276.69,273.89,276.41,183822.0,274.4,276.69,273.89,276.41,183822.0
2018-11-19 10:15:00,276.51,277.24,275.21,275.21,148777.0,276.51,277.24,275.21,275.21,148777.0
2018-11-19 10:20:00,275.21,275.95,274.21,274.81,148024.0,275.21,275.95,274.21,274.81,148024.0
2018-11-19 10:25:00,274.78,275.71,274.21,275.0,161046.0,274.78,275.71,274.21,275.0,161046.0
2018-11-19 10:30:00,274.83,275.56,272.75,273.23,288249.0,274.83,275.56,272.75,273.23,288249.0
2018-11-19 10:35:00,273.25,275.0,273.15,274.66,120618.0,273.25,275.0,273.15,274.66,120618.0
2018-11-19 10:40:00,274.64,275.33,274.24,275.05,91171.0,274.64,275.33,274.24,275.05,91171.0
2018-11-19 10:45:00,275.2,276.46,274.72,276.32,127550.0,275.2,276.46,274.72,276.32,127550.0
2018-11-19 10:50:00,276.43,277.46,276.03,276.85,146387.0,276.43,277.46,276.03,276.85,146387.0
2018-11-19 10:55:00,276.81,277.67,275.62,275.76,102378.0,276.81,277.67,275.62,275.76,102378.0
2018-11-19 11:00:00,275.75,276.68,274.41,274.88,109637.0,275.75,276.68,274.41,274.88,109637.0
2018-11-19 11:05:00,274.68,275.95,274.09,275.08,73112.0,274.68,275.95,274.09,275.08,73112.0
2018-11-19 11:10:00,275.13,275.35,274.37,274.98,56666.0,275.13,275.35,274.37,274.98,56666.0
2018-11-19 11:15:00,274.79,275.24,274.38,274.86,56559.0,274.79,275.24,274.38,274.86,56559.0
2018-11-19 11:20:00,274.86,275.0,273.19,273.22,157227.0,274.86,275.0,273.19,273.22,157227.0
2018-11-19 11:25:00,273.19,273.3,271.33,273.05,272635.0,273.19,273.3,271.33,273.05,272635.0
2018-11-19 11:30:00,273.09,273.26,272.12,272.65,132590.0,273.09,273.26,272.12,272.65,132590.0
2018-11-19 11:35:00,272.77,273.95,272.58,273.23,104489.0,272.77,273.95,272.58,273.23,104489.0
2018-11-19 11:40:00,273.35,274.0,273.12,273.84,141466.0,273.35,274.0,273.12,273.84,141466.0
2018-11-19 11:45:00,273.92,274.32,272.71,272.96,104384.0,273.92,274.32,272.71,272.96,104384.0
2018-11-19 11:50:00,273.04,273.6,272.25,272.45,115574.0,273.04,273.6,272.25,272.45,115574.0
2018-11-19 11:55:00,272.5,274.2,272.41,273.59,115427.0,272.5,274.2,272.41,273.59,115427.0
2018-11-19 12:00:00,273.64,274.27,272.91,273.85,74999.0,273.64,274.27,272.91,273.85,74999.0
2018-11-19 12:05:00,273.78,274.39,273.37,273.91,98875.0,273.78,274.39,273.37,273.91,98875.0
2018-11-19 12:10:00,273.81,275.4,273.81,274.32,146550.0,273.81,275.4,273.81,274.32,146550.0
2018-11-19 12:15:00,274.07,275.15,274.07,274.44,73157.0,274.07,275.15,274.07,274.44,73157.0
2018-11-19 12:20:00,274.74,274.76,272.58,272.85,86315.0,274.74,274.76,272.58,272.85,86315.0
2018-11-19 12:25:00,273.03,273.45,272.62,272.97,68028.0,273.03,273.45,272.62,272.97,68028.0
2018-11-19 12:30:00,272.7,273.01,272.34,272.91,98615.0,272.7,273.01,272.34,272.91,98615.0
2018-11-19 12:35:00,272.83,273.87,272.75,273.46,52314.0,272.83,273.87,272.75,273.46,52314.0
2018-11-19 12:40:00,273.37,274.0,273.1,273.24,62715.0,273.37,274.0,273.1,273.24,62715.0
2018-11-19 12:45:00,273.16,273.59,272.63,272.98,47770.0,273.16,273.59,272.63,272.98,47770.0
2018-11-19 12:50:00,272.91,274.02,272.5,273.28,70839.0,272.91,274.02,272.5,273.28,70839.0
2018-11-19 12:55:00,273.27,273.3,272.59,272.95,53333.0,273.27,273.3,272.59,272.95,53333.0
2018-11-19 13:00:00,272.68,273.02,271.75,272.03,120027.0,272.68,273.02,271.75,272.03,120027.0
2018-11-19 13:05:00,272.01,272.76,271.56,271.58,87891.0,272.01,272.76,271.56,271.58,87891.0
2018-11-19 13:10:00,271.7,272.53,271.55,272.01,66861.0,271.7,272.53,271.55,272.01,66861.0
2018-11-19 13:15:00,271.88,271.93,269.15,271.28,308183.0,271.88,271.93,269.15,271.28,308183.0
2018-11-19 13:20:00,271.4,272.0,271.14,271.69,86571.0,271.4,272.0,271.14,271.69,86571.0
2018-11-19 13:25:00,271.67,271.85,271.02,271.33,42143.0,271.67,271.85,271.02,271.33,42143.0
2018-11-19 13:30:00,271.47,271.58,270.1,270.62,89917.0,271.47,271.58,270.1,270.62,89917.0
2018-11-19 13:35:00,270.7,273.3,270.54,273.21,96244.0,270.7,273.3,270.54,273.21,96244.0
2018-11-19 13:40:00,273.05,273.2,272.25,273.12,81017.0,273.05,273.2,272.25,273.12,81017.0
2018-11-19 13:45:00,273.12,273.27,271.86,272.2,84659.0,273.12,273.27,271.86,272.2,84659.0
2018-11-19 13:50:00,272.23,272.32,271.15,271.54,56587.0,272.23,272.32,271.15,271.54,56587.0
2018-11-19 13:55:00,271.37,271.99,270.5,270.65,44321.0,271.37,271.99,270.5,270.65,44321.0
2018-11-19 14:00:00,270.77,271.08,269.45,269.45,131720.0,270.77,271.08,269.45,269.45,131720.0
2018-11-19 14:05:00,269.64,271.5,269.45,271.28,79444.0,269.64,271.5,269.45,271.28,79444.0
2018-11-19 14:10:00,271.28,271.38,270.37,270.56,36995.0,271.28,271.38,270.37,270.56,36995.0
2018-11-19 14:15:00,270.41,271.48,269.91,270.66,55881.0,270.41,271.48,269.91,270.66,55881.0
2018-11-19 14:20:00,270.67,271.13,269.9,270.9,39417.0,270.67,271.13,269.9,270.9,39417.0
2018-11-19 14:25:00,271.07,272.2,270.87,271.2,65872.0,271.07,272.2,270.87,271.2,65872.0
2018-11-19 14:30:00,271.27,271.74,270.4,271.38,55597.0,271.27,271.74,270.4,271.38,55597.0
2018-11-19 14:35:00,271.38,271.5,270.21,271.5,67567.0,271.38,271.5,270.21,271.5,67567.0
2018-11-19 14:40:00,271.75,272.8,271.51,272.19,146394.0,271.75,272.8,271.51,272.19,146394.0
2018-11-19 14:45:00,272.15,273.33,271.5,272.92,80848.0,272.15,273.33,271.5,272.92,80848.0
2018-11-19 14:50:00,272.83,272.85,272.03,272.63,77266.0,272.83,272.85,272.03,272.63,77266.0
2018-11-19 14:55:00,272.66,272.69,271.56,271.9,71954.0,272.66,272.69,271.56,271.9,71954.0
2018-11-19 15:00:00,271.88,272.69,271.45,272.63,95541.0,271.88,272.69,271.45,272.63,95541.0
2018-11-19 15:05:00,272.46,273.8,272.37,272.78,95145.0,272.46,273.8,272.37,272.78,95145.0
2018-11-19 15:10:00,272.78,274.48,272.62,274.01,109958.0,272.78,274.48,272.62,274.01,109958.0
2018-11-19 15:15:00,274.06,274.33,273.13,273.31,89113.0,274.06,274.33,273.13,273.31,89113.0
2018-11-19 15:20:00,273.42,273.66,272.4,272.44,75509.0,273.42,273.66,272.4,272.44,75509.0
2018-11-19 15:25:00,272.5,272.54,271.19,271.84,97055.0,272.5,272.54,271.19,271.84,97055.0
2018-11-19 15:30:00,271.84,271.99,271.1,271.2,111734.0,271.84,271.99,271.1,271.2,111734.0
2018-11-19 15:35:00,271.19,271.19,269.83,270.2,245149.0,271.19,271.19,269.83,270.2,245149.0
2018-11-19 15:40:00,270.11,270.55,269.9,270.49,157786.0,270.11,270.55,269.9,270.49,157786.0
2018-11-19 15:45:00,270.45,270.73,269.15,270.05,170901.0,270.45,270.73,269.15,270.05,170901.0
2018-11-19 15:50:00,270.07,270.3,269.35,270.04,185134.0,270.07,270.3,269.35,270.04,185134.0
2018-11-19 15:55:00,270.0,270.71,269.94,270.63,248630.0,270.0,270.71,269.94,270.63,248630.0
2018-11-20 09:30:00,255.33,259.72,250.0,258.9,1176173.0,255.33,259.72,250.0,258.9,1176173.0
2018-11-20 09:35:00,259.09,262.52,257.13,260.72,557793.0,259.09,262.52,257.13,260.72,557793.0
2018-11-20 09:40:00,260.72,264.69,260.0,263.57,482696.0,260.72,264.69,260.0,263.57,482696.0
2018-11-20 09:45:00,263.48,263.66,259.35,260.66,290398.0,263.48,263.66,259.35,260.66,290398.0
2018-11-20 09:50:00,260.68,260.86,256.68,259.21,342683.0,260.68,260.86,256.68,259.21,342683.0
2018-11-20 09:55:00,259.12,260.27,257.06,259.89,354572.0,259.12,260.27,257.06,259.89,354572.0
2018-11-20 10:00:00,259.69,262.66,259.59,260.79,317444.0,259.69,262.66,259.59,260.79,317444.0
2018-11-20 10:05:00,260.79,261.63,257.81,258.53,269822.0,260.79,261.63,257.81,258.53,269822.0
2018-11-20 10:10:00,258.38,259.25,257.75,258.64,198837.0,258.38,259.25,257.75,258.64,198837.0
2018-11-20 10:15:00,258.51,262.67,258.18,262.35,306640.0,258.51,262.67,258.18,262.35,306640.0
2018-11-20 10:20:00,262.47,265.2,262.08,263.85,348217.0,262.47,265.2,262.08,263.85,348217.0
2018-11-20 10:25:00,263.58,266.38,263.34,264.47,302435.0,263.58,266.38,263.34,264.47,302435.0
2018-11-20 10:30:00,264.36,268.51,263.78,267.87,323858.0,264.36,268.51,263.78,267.87,323858.0
2018-11-20 10:35:00,267.85,271.19,267.76,269.51,360063.0,267.85,271.19,267.76,269.51,360063.0
2018-11-20 10:40:00,269.57,270.38,268.71,269.71,268086.0,269.57,270.38,268.71,269.71,268086.0
2018-11-20 10:45:00,269.85,269.88,266.62,267.91,179916.0,269.85,269.88,266.62,267.91,179916.0
2018-11-20 10:50:00,267.65,270.95,267.3,270.81,189336.0,267.65,270.95,267.3,270.81,189336.0
2018-11-20 10:55:00,270.76,272.0,270.24,272.0,250561.0,270.76,272.0,270.24,272.0,250561.0
2018-11-20 11:00:00,272.0,272.54,270.14,270.34,264015.0,272.0,272.54,270.14,270.34,264015.0
2018-11-20 11:05:00,270.44,272.7,270.19,271.76,151241.0,270.44,272.7,270.19,271.76,151241.0
2018-11-20 11:10:00,271.91,272.9,269.07,269.8,141550.0,271.91,272.9,269.07,269.8,141550.0
2018-11-20 11:15:00,269.59,269.73,266.5,267.19,191365.0,269.59,269.73,266.5,267.19,191365.0
2018-11-20 11:20:00,267.27,268.4,266.67,267.32,113592.0,267.27,268.4,266.67,267.32,113592.0
2018-11-20 11:25:00,267.36,268.88,267.0,267.28,77583.0,267.36,268.88,267.0,267.28,77583.0
2018-11-20 11:30:00,267.43,269.8,267.43,269.6,111966.0,267.43,269.8,267.43,269.6,111966.0
2018-11-20 11:35:00,269.58,273.58,269.45,273.17,179505.0,269.58,273.58,269.45,273.17,179505.0
2018-11-20 11:40:00,273.03,275.11,272.77,274.88,204363.0,273.03,275.11,272.77,274.88,204363.0
2018-11-20 11:45:00,274.69,275.32,273.1,273.54,131902.0,274.69,275.32,273.1,273.54,131902.0
2018-11-20 11:50:00,273.36,273.88,272.44,273.75,96549.0,273.36,273.88,272.44,273.75,96549.0
2018-11-20 11:55:00,273.59,275.38,273.15,275.16,112595.0,273.59,275.38,273.15,275.16,112595.0
2018-11-20 12:00:00,275.33,276.34,274.44,276.32,116695.0,275.33,276.34,274.44,276.32,116695.0
2018-11-20 12:05:00,276.14,276.22,274.61,275.03,159239.0,276.14,276.22,274.61,275.03,159239.0
2018-11-20 12:10:00,275.23,275.67,274.4,274.65,98304.0,275.23,275.67,274.4,274.65,98304.0
2018-11-20 12:15:00,274.65,275.44,273.33,273.65,92799.0,274.65,275.44,273.33,273.65,92799.0
2018-11-20 12:20:00,273.68,274.15,272.56,273.7,69331.0,273.68,274.15,272.56,273.7,69331.0
2018-11-20 12:25:00,273.57,274.8,273.25,274.05,77349.0,273.57,274.8,273.25,274.05,77349.0
2018-11-20 12:30:00,273.82,274.87,273.65,274.69,49234.0,273.82,274.87,273.65,274.69,49234.0
2018-11-20 12:35:00,274.4,274.75,273.5,273.7,70497.0,274.4,274.75,273.5,273.7,70497.0
2018-11-20 12:40:00,273.88,274.15,272.18,272.18,89566.0,273.88,274.15,272.18,272.18,89566.0
2018-11-20 12:45:00,272.2,272.2,270.38,270.85,72524.0,272.2,272.2,270.38,270.85,72524.0
2018-11-20 12:50:00,270.75,272.73,270.36,272.15,71736.0,270.75,272.73,270.36,272.15,71736.0
2018-11-20 12:55:00,272.05,272.05,271.23,271.6,50915.0,272.05,272.05,271.23,271.6,50915.0
2018-11-20 13:00:00,271.4,271.97,270.95,271.35,52432.0,271.4,271.97,270.95,271.35,52432.0
2018-11-20 13:05:00,271.35,272.99,271.35,272.76,63571.0,271.35,272.99,271.35,272.76,63571.0
2018-11-20 13:10:00,272.64,273.24,271.89,272.76,83261.0,272.64,273.24,271.89,272.76,83261.0
2018-11-20 13:15:00,272.74,273.09,271.64,271.65,75406.0,272.74,273.09,271.64,271.65,75406.0
2018-11-20 13:20:00,271.65,271.68,268.76,269.04,101000.0,271.65,271.68,268.76,269.04,101000.0
2018-11-20 13:25:00,268.96,270.15,268.95,269.5,70217.0,268.96,270.15,268.95,269.5,70217.0
2018-11-20 13:30:00,269.3,270.0,268.4,269.85,75469.0,269.3,270.0,268.4,269.85,75469.0
2018-11-20 13:35:00,269.65,269.65,268.23,268.4,47542.0,269.65,269.65,268.23,268.4,47542.0
2018-11-20 13:40:00,268.49,270.23,267.73,269.8,66735.0,268.49,270.23,267.73,269.8,66735.0
2018-11-20 13:45:00,269.53,270.21,268.63,268.91,40070.0,269.53,270.21,268.63,268.91,40070.0
2018-11-20 13:50:00,268.9,269.49,267.59,267.85,47676.0,268.9,269.49,267.59,267.85,47676.0
2018-11-20 13:55:00,267.93,268.07,266.81,266.81,68357.0,267.93,268.07,266.81,266.81,68357.0
2018-11-20 14:00:00,266.78,267.63,266.05,266.37,87425.0,266.78,267.63,266.05,266.37,87425.0
2018-11-20 14:05:00,266.65,266.79,265.7,266.25,65092.0,266.65,266.79,265.7,266.25,65092.0
2018-11-20 14:10:00,266.05,268.4,266.01,268.22,73067.0,266.05,268.4,266.01,268.22,73067.0
2018-11-20 14:15:00,268.11,268.61,267.68,267.84,42380.0,268.11,268.61,267.68,267.84,42380.0
2018-11-20 14:20:00,267.83,268.1,266.55,267.27,45228.0,267.83,268.1,266.55,267.27,45228.0
2018-11-20 14:25:00,267.24,268.3,266.8,267.07,60015.0,267.24,268.3,266.8,267.07,60015.0
2018-11-20 14:30:00,267.2,269.43,266.79,269.35,82787.0,267.2,269.43,266.79,269.35,82787.0
2018-11-20 14:35:00,269.15,269.81,268.52,268.61,60483.0,269.15,269.81,268.52,268.61,60483.0
2018-11-20 14:40:00,268.66,268.87,267.0,267.1,76226.0,268.66,268.87,267.0,267.1,76226.0
2018-11-20 14:45:00,267.22,267.95,266.09,266.55,63112.0,267.22,267.95,266.09,266.55,63112.0
2018-11-20 14:50:00,266.58,267.68,266.19,266.65,40811.0,266.58,267.68,266.19,266.65,40811.0
2018-11-20 14:55:00,266.74,267.2,265.51,266.37,54227.0,266.74,267.2,265.51,266.37,54227.0
2018-11-20 15:00:00,266.37,267.5,264.72,265.47,91686.0,266.37,267.5,264.72,265.47,91686.0
2018-11-20 15:05:00,265.57,265.68,263.75,265.01,110978.0,265.57,265.68,263.75,265.01,110978.0
2018-11-20 15:10:00,265.04,266.5,264.62,265.55,47118.0,265.04,266.5,264.62,265.55,47118.0
2018-11-20 15:15:00,265.57,267.22,265.17,266.92,94835.0,265.57,267.22,265.17,266.92,94835.0
2018-11-20 15:20:00,266.76,267.5,266.56,266.98,79462.0,266.76,267.5,266.56,266.98,79462.0
2018-11-20 15:25:00,266.89,267.45,266.19,267.21,79621.0,266.89,267.45,266.19,267.21,79621.0
2018-11-20 15:30:00,267.11,267.39,266.3,267.17,49809.0,267.11,267.39,266.3,267.17,49809.0
2018-11-20 15:35:00,267.03,268.21,266.81,267.86,76816.0,267.03,268.21,266.81,267.86,76816.0
2018-11-20 15:40:00,267.99,268.12,267.13,267.35,115490.0,267.99,268.12,267.13,267.35,115490.0
2018-11-20 15:45:00,267.29,267.8,266.05,266.44,114756.0,267.29,267.8,266.05,266.44,114756.0
2018-11-20 15:50:00,266.49,266.98,266.04,266.49,121081.0,266.49,266.98,266.04,266.49,121081.0
2018-11-20 15:55:00,266.43,267.11,266.13,267.01,239146.0,266.43,267.11,266.13,267.01,239146.0
2018-11-21 09:30:00,274.42,275.34,272.05,273.69,439055.0,274.42,275.34,272.05,273.69,439055.0
2018-11-21 09:35:00,273.54,274.08,269.61,270.98,278282.0,273.54,274.08,269.61,270.98,278282.0
2018-11-21 09:40:00,270.78,271.73,269.08,271.24,269242.0,270.78,271.73,269.08,271.24,269242.0
2018-11-21 09:45:00,271.21,271.55,268.67,268.79,228018.0,271.21,271.55,268.67,268.79,228018.0
2018-11-21 09:50:00,268.83,270.0,268.43,269.24,223470.0,268.83,270.0,268.43,269.24,223470.0
2018-11-21 09:55:00,269.11,270.71,268.72,269.97,128453.0,269.11,270.71,268.72,269.97,128453.0
2018-11-21 10:00:00,269.74,271.5,269.21,269.51,115609.0,269.74,271.5,269.21,269.51,115609.0
2018-11-21 10:05:00,269.34,270.1,265.0,265.0,262657.0,269.34,270.1,265.0,265.0,262657.0
2018-11-21 10:10:00,265.0,266.39,263.56,264.08,263140.0,265.0,266.39,263.56,264.08,263140.0
2018-11-21 10:15:00,264.06,266.26,264.06,265.63,184264.0,264.06,266.26,264.06,265.63,184264.0
2018-11-21 10:20:00,265.74,267.7,265.36,267.57,233180.0,265.74,267.7,265.36,267.57,233180.0
2018-11-21 10:25:00,267.49,270.0,267.49,268.53,262460.0,267.49,270.0,267.49,268.53,262460.0
2018-11-21 10:30:00,268.55,268.71,266.23,266.83,171568.0,268.55,268.71,266.23,266.83,171568.0
2018-11-21 10:35:00,266.84,268.26,265.75,265.91,99020.0,266.84,268.26,265.75,265.91,99020.0
2018-11-21 10:40:00,265.9,266.2,263.5,263.87,171251.0,265.9,266.2,263.5,263.87,171251.0
2018-11-21 10:45:00,263.8,265.41,263.21,265.24,153388.0,263.8,265.41,263.21,265.24,153388.0
2018-11-21 10:50:00,265.4,266.59,265.13,265.6,92784.0,265.4,266.59,265.13,265.6,92784.0
2018-11-21 10:55:00,265.82,265.9,264.26,265.41,72648.0,265.82,265.9,264.26,265.41,72648.0
2018-11-21 11:00:00,265.41,267.12,264.46,266.89,100921.0,265.41,267.12,264.46,266.89,100921.0
2018-11-21 11:05:00,267.04,267.73,266.41,266.65,103244.0,267.04,267.73,266.41,266.65,103244.0
2018-11-21 11:10:00,266.73,269.05,266.57,268.69,116758.0,266.73,269.05,266.57,268.69,116758.0
2018-11-21 11:15:00,268.61,268.78,267.52,268.28,74574.0,268.61,268.78,267.52,268.28,74574.0
2018-11-21 11:20:00,268.34,268.6,267.99,268.4,49638.0,268.34,268.6,267.99,268.4,49638.0
2018-11-21 11:25:00,268.48,268.78,267.5,268.1,72976.0,268.48,268.78,267.5,268.1,72976.0
2018-11-21 11:30:00,268.17,269.19,268.05,268.52,97898.0,268.17,269.19,268.05,268.52,97898.0
2018-11-21 11:35:00,268.55,268.6,267.75,268.03,39353.0,268.55,268.6,267.75,268.03,39353.0
2018-11-21 11:40:00,268.02,268.15,267.09,267.82,42918.0,268.02,268.15,267.09,267.82,42918.0
2018-11-21 11:45:00,267.8,268.1,267.13,267.62,38429.0,267.8,268.1,267.13,267.62,38429.0
2018-11-21 11:50:00,267.69,267.69,266.58,266.95,32703.0,267.69,267.69,266.58,266.95,32703.0
2018-11-21 11:55:00,266.92,267.06,265.93,266.3,57055.0,266.92,267.06,265.93,266.3,57055.0
2018-11-21 12:00:00,266.39,266.88,265.23,265.44,60451.0,266.39,266.88,265.23,265.44,60451.0
2018-11-21 12:05:00,265.45,266.15,265.25,265.64,43107.0,265.45,266.15,265.25,265.64,43107.0
2018-11-21 12:10:00,265.66,266.26,265.17,265.68,33187.0,265.66,266.26,265.17,265.68,33187.0
2018-11-21 12:15:00,265.86,266.27,265.53,266.08,31739.0,265.86,266.27,265.53,266.08,31739.0
2018-11-21 12:20:00,266.1,266.45,265.44,265.59,27720.0,266.1,266.45,265.44,265.59,27720.0
2018-11-21 12:25:00,265.49,266.75,265.46,266.36,41808.0,265.49,266.75,265.46,266.36,41808.0
2018-11-21 12:30:00,266.33,266.66,265.5,265.94,47418.0,266.33,266.66,265.5,265.94,47418.0
2018-11-21 12:35:00,265.81,266.15,265.55,265.87,23630.0,265.81,266.15,265.55,265.87,23630.0
2018-11-21 12:40:00,265.93,266.72,265.76,266.48,44936.0,265.93,266.72,265.76,266.48,44936.0
2018-11-21 12:45:00,266.45,267.45,266.34,267.1,61983.0,266.45,267.45,266.34,267.1,61983.0
2018-11-21 12:50:00,267.13,267.23,266.51,266.85,36218.0,267.13,267.23,266.51,266.85,36218.0
2018-11-21 12:55:00,266.72,267.09,266.12,266.4,53781.0,266.72,267.09,266.12,266.4,53781.0
2018-11-21 13:00:00,266.49,266.87,266.11,266.3,34348.0,266.49,266.87,266.11,266.3,34348.0
2018-11-21 13:05:00,266.2,266.58,265.93,265.93,35939.0,266.2,266.58,265.93,265.93,35939.0
2018-11-21 13:10:00,265.96,266.05,265.44,265.52,44930.0,265.96,266.05,265.44,265.52,44930.0
2018-11-21 13:15:00,265.42,265.59,264.64,265.04,55936.0,265.42,265.59,264.64,265.04,55936.0
2018-11-21 13:20:00,265.13,265.13,264.21,264.94,40542.0,265.13,265.13,264.21,264.94,40542.0
2018-11-21 13:25:00,264.91,265.28,264.71,265.08,46774.0,264.91,265.28,264.71,265.08,46774.0
2018-11-21 13:30:00,265.11,265.8,265.0,265.6,46920.0,265.11,265.8,265.0,265.6,46920.0
2018-11-21 13:35:00,265.5,265.54,265.14,265.43,24342.0,265.5,265.54,265.14,265.43,24342.0
2018-11-21 13:40:00,265.41,266.07,265.28,265.95,44379.0,265.41,266.07,265.28,265.95,44379.0
2018-11-21 13:45:00,266.0,266.28,265.6,266.12,48676.0,266.0,266.28,265.6,266.12,48676.0
2018-11-21 13:50:00,266.22,266.22,265.75,266.13,39683.0,266.22,266.22,265.75,266.13,39683.0
2018-11-21 13:55:00,266.08,267.08,265.78,266.98,56045.0,266.08,267.08,265.78,266.98,56045.0
2018-11-21 14:00:00,266.88,267.17,266.51,267.03,47684.0,266.88,267.17,266.51,267.03,47684.0
2018-11-21 14:05:00,267.14,267.98,266.99,267.44,67749.0,267.14,267.98,266.99,267.44,67749.0
2018-11-21 14:10:00,267.4,267.69,267.02,267.09,33421.0,267.4,267.69,267.02,267.09,33421.0
2018-11-21 14:15:00,267.08,267.31,266.7,267.13,68187.0,267.08,267.31,266.7,267.13,68187.0
2018-11-21 14:20:00,267.08,267.16,266.38,266.84,29742.0,267.08,267.16,266.38,266.84,29742.0
2018-11-21 14:25:00,266.87,267.5,266.86,267.5,42866.0,266.87,267.5,266.86,267.5,42866.0
2018-11-21 14:30:00,267.58,267.77,266.88,267.14,36610.0,267.58,267.77,266.88,267.14,36610.0
2018-11-21 14:35:00,267.03,267.22,266.54,267.03,36870.0,267.03,267.22,266.54,267.03,36870.0
2018-11-21 14:40:00,267.09,267.17,266.67,266.88,41106.0,267.09,267.17,266.67,266.88,41106.0
2018-11-21 14:45:00,266.88,266.88,266.08,266.66,42875.0,266.88,266.88,266.08,266.66,42875.0
2018-11-21 14:50:00,266.54,266.9,266.22,266.51,30398.0,266.54,266.9,266.22,266.51,30398.0
2018-11-21 14:55:00,266.38,266.52,265.44,265.57,70220.0,266.38,266.52,265.44,265.57,70220.0
2018-11-21 15:00:00,265.71,266.44,265.6,266.03,57423.0,265.71,266.44,265.6,266.03,57423.0
2018-11-21 15:05:00,265.92,266.44,265.84,265.93,59072.0,265.92,266.44,265.84,265.93,59072.0
2018-11-21 15:10:00,266.05,266.09,265.6,265.74,46859.0,266.05,266.09,265.6,265.74,46859.0
2018-11-21 15:15:00,265.73,266.05,265.0,265.0,58455.0,265.73,266.05,265.0,265.0,58455.0
2018-11-21 15:20:00,265.01,265.5,264.89,265.28,61216.0,265.01,265.5,264.89,265.28,61216.0
2018-11-21 15:25:00,265.38,265.67,264.91,265.0,62869.0,265.38,265.67,264.91,265.0,62869.0
2018-11-21 15:30:00,264.91,264.95,264.23,264.87,93769.0,264.91,264.95,264.23,264.87,93769.0
2018-11-21 15:35:00,264.85,264.85,264.03,264.31,70166.0,264.85,264.85,264.03,264.31,70166.0
2018-11-21 15:40:00,264.38,264.38,263.33,263.35,157064.0,264.38,264.38,263.33,263.35,157064.0
2018-11-21 15:45:00,263.31,263.82,262.22,262.22,255372.0,263.31,263.82,262.22,262.22,255372.0
2018-11-21 15:50:00,262.23,262.34,261.51,261.65,288371.0,262.23,262.34,261.51,261.65,288371.0
2018-11-21 15:55:00,261.69,262.56,261.51,262.13,247607.0,261.69,262.56,261.51,262.13,247607.0
2018-11-23 09:30:00,260.1,263.78,258.91,263.0,419417.0,260.1,263.78,258.91,263.0,419417.0
2018-11-23 09:35:00,262.75,265.5,262.38,264.24,237839.0,262.75,265.5,262.38,264.24,237839.0
2018-11-23 09:40:00,264.49,264.49,262.56,262.88,129636.0,264.49,264.49,262.56,262.88,129636.0
2018-11-23 09:45:00,263.04,265.41,262.84,263.49,128888.0,263.04,265.41,262.84,263.49,128888.0
2018-11-23 09:50:00,263.41,263.84,262.05,262.68,113356.0,263.41,263.84,262.05,262.68,113356.0
2018-11-23 09:55:00,262.61,264.25,262.49,262.49,63270.0,262.61,264.25,262.49,262.49,63270.0
2018-11-23 10:00:00,262.58,262.82,261.16,261.37,113718.0,262.58,262.82,261.16,261.37,113718.0
2018-11-23 10:05:00,261.24,261.37,259.61,260.22,150107.0,261.24,261.37,259.61,260.22,150107.0
2018-11-23 10:10:00,259.95,261.06,256.84,258.47,258520.0,259.95,261.06,256.84,258.47,258520.0
2018-11-23 10:15:00,258.32,258.94,257.0,258.05,122913.0,258.32,258.94,257.0,258.05,122913.0
2018-11-23 10:20:00,258.13,258.69,257.51,258.69,108212.0,258.13,258.69,257.51,258.69,108212.0
2018-11-23 10:25:00,258.6,259.5,258.6,259.08,92132.0,258.6,259.5,258.6,259.08,92132.0
2018-11-23 10:30:00,259.09,259.7,258.52,259.15,88663.0,259.09,259.7,258.52,259.15,88663.0
2018-11-23 10:35:00,259.26,259.83,258.44,258.44,70154.0,259.26,259.83,258.44,258.44,70154.0
2018-11-23 10:40:00,258.52,258.52,257.6,258.05,72873.0,258.52,258.52,257.6,258.05,72873.0
2018-11-23 10:45:00,258.02,258.5,257.48,258.09,49905.0,258.02,258.5,257.48,258.09,49905.0
2018-11-23 10:50:00,258.16,259.65,258.04,259.57,70593.0,258.16,259.65,258.04,259.57,70593.0
2018-11-23 10:55:00,259.59,260.09,259.2,259.75,100621.0,259.59,260.09,259.2,259.75,100621.0
2018-11-23 11:00:00,259.75,260.8,259.5,260.45,131548.0,259.75,260.8,259.5,260.45,131548.0
2018-11-23 11:05:00,260.45,261.03,260.23,260.92,79392.0,260.45,261.03,260.23,260.92,79392.0
2018-11-23 11:10:00,260.98,261.44,259.11,259.24,114194.0,260.98,261.44,259.11,259.24,114194.0
2018-11-23 11:15:00,259.28,260.78,259.15,259.98,71673.0,259.28,260.78,259.15,259.98,71673.0
2018-11-23 11:20:00,259.97,260.31,259.51,259.77,38742.0,259.97,260.31,259.51,259.77,38742.0
2018-11-23 11:25:00,259.76,260.0,258.8,259.01,58418.0,259.76,260.0,258.8,259.01,58418.0
2018-11-23 11:30:00,258.82,259.86,258.77,259.79,56180.0,258.82,259.86,258.77,259.79,56180.0
2018-11-23 11:35:00,259.62,259.77,258.88,259.47,49766.0,259.62,259.77,258.88,259.47,49766.0
2018-11-23 11:40:00,259.46,259.59,259.0,259.42,34795.0,259.46,259.59,259.0,259.42,34795.0
2018-11-23 11:45:00,259.37,259.8,258.84,259.11,54569.0,259.37,259.8,258.84,259.11,54569.0
2018-11-23 11:50:00,259.09,259.11,258.27,258.6,86666.0,259.09,259.11,258.27,258.6,86666.0
2018-11-23 11:55:00,258.46,259.0,258.43,258.68,63460.0,258.46,259.0,258.43,258.68,63460.0
2018-11-23 12:00:00,258.55,260.03,258.54,259.66,91261.0,258.55,260.03,258.54,259.66,91261.0
2018-11-23 12:05:00,259.64,260.38,259.21,259.44,51905.0,259.64,260.38,259.21,259.44,51905.0
2018-11-23 12:10:00,259.61,260.27,259.5,260.17,30146.0,259.61,260.27,259.5,260.17,30146.0
2018-11-23 12:15:00,260.12,260.55,259.86,259.9,53158.0,260.12,260.55,259.86,259.9,53158.0
2018-11-23 12:20:00,259.96,259.97,259.12,259.28,56031.0,259.96,259.97,259.12,259.28,56031.0
2018-11-23 12:25:00,259.13,259.7,259.0,259.31,26446.0,259.13,259.7,259.0,259.31,26446.0
2018-11-23 12:30:00,259.31,259.85,259.0,259.61,50079.0,259.31,259.85,259.0,259.61,50079.0
2018-11-23 12:35:00,259.6,259.8,259.22,259.22,27656.0,259.6,259.8,259.22,259.22,27656.0
2018-11-23 12:40:00,259.2,259.44,258.82,258.95,40862.0,259.2,259.44,258.82,258.95,40862.0
2018-11-23 12:45:00,259.0,259.84,258.5,259.78,81668.0,259.0,259.84,258.5,259.78,81668.0
2018-11-23 12:50:00,259.74,259.74,258.77,259.16,89466.0,259.74,259.74,258.77,259.16,89466.0
2018-11-23 12:55:00,259.24,259.26,258.64,258.82,101251.0,259.24,259.26,258.64,258.82,101251.0
2018-11-26 09:30:00,260.25,261.0,255.5,256.9,497691.0,260.25,261.0,255.5,256.9,497691.0
2018-11-26 09:35:00,256.82,257.2,253.8,255.22,353403.0,256.82,257.2,253.8,255.22,353403.0
2018-11-26 09:40:00,255.24,258.43,254.82,257.43,380829.0,255.24,258.43,254.82,257.43,380829.0
2018-11-26 09:45:00,257.58,258.73,255.4,257.8,210730.0,257.58,258.73,255.4,257.8,210730.0
2018-11-26 09:50:00,257.89,261.58,257.89,261.5,302212.0,257.89,261.58,257.89,261.5,302212.0
2018-11-26 09:55:00,261.56,264.46,261.28,264.0,307845.0,261.56,264.46,261.28,264.0,307845.0
2018-11-26 10:00:00,264.0,264.05,262.03,262.84,212601.0,264.0,264.05,262.03,262.84,212601.0
2018-11-26 10:05:00,262.76,263.44,261.19,261.67,207127.0,262.76,263.44,261.19,261.67,207127.0
2018-11-26 10:10:00,261.49,262.07,260.53,261.41,178378.0,261.49,262.07,260.53,261.41,178378.0
2018-11-26 10:15:00,261.59,261.7,259.24,259.72,175883.0,261.59,261.7,259.24,259.72,175883.0
2018-11-26 10:20:00,259.73,260.0,259.0,259.48,168589.0,259.73,260.0,259.0,259.48,168589.0
2018-11-26 10:25:00,259.25,260.65,258.7,260.35,210890.0,259.25,260.65,258.7,260.35,210890.0
2018-11-26 10:30:00,260.37,261.36,260.33,261.1,113447.0,260.37,261.36,260.33,261.1,113447.0
2018-11-26 10:35:00,260.95,262.0,260.63,261.5,111427.0,260.95,262.0,260.63,261.5,111427.0
2018-11-26 10:40:00,261.44,261.77,260.8,261.35,129999.0,261.44,261.77,260.8,261.35,129999.0
2018-11-26 10:45:00,261.35,261.65,260.09,260.24,78378.0,261.35,261.65,260.09,260.24,78378.0
2018-11-26 10:50:00,260.2,261.25,259.24,260.93,103568.0,260.2,261.25,259.24,260.93,103568.0
2018-11-26 10:55:00,260.91,262.86,260.85,262.77,157588.0,260.91,262.86,260.85,262.77,157588.0
2018-11-26 11:00:00,262.75,262.96,262.0,262.22,98419.0,262.75,262.96,262.0,262.22,98419.0
2018-11-26 11:05:00,262.37,263.68,261.27,263.55,132047.0,262.37,263.68,261.27,263.55,132047.0
2018-11-26 11:10:00,263.58,266.15,263.45,265.06,353383.0,263.58,266.15,263.45,265.06,353383.0
2018-11-26 11:15:00,265.13,266.25,264.78,265.27,137028.0,265.13,266.25,264.78,265.27,137028.0
2018-11-26 11:20:00,265.3,265.37,263.85,264.12,101801.0,265.3,265.37,263.85,264.12,101801.0
2018-11-26 11:25:00,264.11,264.19,262.8,263.02,79863.0,264.11,264.19,262.8,263.02,79863.0
2018-11-26 11:30:00,262.75,263.23,262.21,262.86,80368.0,262.75,263.23,262.21,262.86,80368.0
2018-11-26 11:35:00,262.76,262.96,261.55,262.12,102455.0,262.76,262.96,261.55,262.12,102455.0
2018-11-26 11:40:00,262.0,262.82,261.81,262.33,55564.0,262.0,262.82,261.81,262.33,55564.0
2018-11-26 11:45:00,262.16,262.62,261.79,262.51,63965.0,262.16,262.62,261.79,262.51,63965.0
2018-11-26 11:50:00,262.5,263.15,262.44,262.59,63214.0,262.5,263.15,262.44,262.59,63214.0
2018-11-26 11:55:00,262.58,262.86,262.03,262.1,96080.0,262.58,262.86,262.03,262.1,96080.0
2018-11-26 12:00:00,262.18,262.78,261.91,262.37,109088.0,262.18,262.78,261.91,262.37,109088.0
2018-11-26 12:05:00,262.5,264.18,262.15,263.8,95750.0,262.5,264.18,262.15,263.8,95750.0
2018-11-26 12:10:00,263.83,264.0,262.67,262.69,68181.0,263.83,264.0,262.67,262.69,68181.0
2018-11-26 12:15:00,262.69,263.29,262.47,263.21,65526.0,262.69,263.29,262.47,263.21,65526.0
2018-11-26 12:20:00,263.17,264.49,262.7,264.2,124485.0,263.17,264.49,262.7,264.2,124485.0
2018-11-26 12:25:00,264.21,264.24,263.32,263.84,52216.0,264.21,264.24,263.32,263.84,52216.0
2018-11-26 12:30:00,263.67,263.67,262.35,262.43,52485.0,263.67,263.67,262.35,262.43,52485.0
2018-11-26 12:35:00,262.38,262.56,261.34,261.95,80931.0,262.38,262.56,261.34,261.95,80931.0
2018-11-26 12:40:00,261.87,262.06,261.68,261.96,30132.0,261.87,262.06,261.68,261.96,30132.0
2018-11-26 12:45:00,262.05,262.21,261.0,261.37,46996.0,262.05,262.21,261.0,261.37,46996.0
2018-11-26 12:50:00,261.41,261.76,260.75,260.83,85738.0,261.41,261.76,260.75,260.83,85738.0
2018-11-26 12:55:00,260.77,261.15,260.37,260.8,55846.0,260.77,261.15,260.37,260.8,55846.0
2018-11-26 13:00:00,260.98,261.1,260.5,260.5,63429.0,260.98,261.1,260.5,260.5,63429.0
2018-11-26 13:05:00,260.48,260.66,259.98,260.05,98563.0,260.48,260.66,259.98,260.05,98563.0
2018-11-26 13:10:00,260.01,260.28,258.6,259.24,149567.0,260.01,260.28,258.6,259.24,149567.0
2018-11-26 13:15:00,259.09,259.92,258.93,259.72,81520.0,259.09,259.92,258.93,259.72,81520.0
2018-11-26 13:20:00,259.83,259.84,259.02,259.26,73513.0,259.83,259.84,259.02,259.26,73513.0
2018-11-26 13:25:00,259.27,259.35,258.27,258.93,88747.0,259.27,259.35,258.27,258.93,88747.0
2018-11-26 13:30:00,259.05,260.06,258.88,259.64,115740.0,259.05,260.06,258.88,259.64,115740.0
2018-11-26 13:35:00,259.69,260.15,259.43,260.09,72526.0,259.69,260.15,259.43,260.09,72526.0
2018-11-26 13:40:00,260.15,260.9,260.0,260.7,105687.0,260.15,260.9,260.0,260.7,105687.0
2018-11-26 13:45:00,260.72,261.55,260.71,260.94,53534.0,260.72,261.55,260.71,260.94,53534.0
2018-11-26 13:50:00,260.95,261.31,260.56,261.01,78173.0,260.95,261.31,260.56,261.01,78173.0
2018-11-26 13:55:00,261.02,261.39,260.71,260.95,64569.0,261.02,261.39,260.71,260.95,64569.0
2018-11-26 14:00:00,260.91,261.42,260.34,260.87,73392.0,260.91,261.42,260.34,260.87,73392.0
2018-11-26 14:05:00,260.9,261.25,260.9,261.11,59914.0,260.9,261.25,260.9,261.11,59914.0
2018-11-26 14:10:00,261.1,261.31,260.63,261.13,45924.0,261.1,261.31,260.63,261.13,45924.0
2018-11-26 14:15:00,261.11,262.5,261.11,262.24,123868.0,261.11,262.5,261.11,262.24,123868.0
2018-11-26 14:20:00,262.18,262.19,261.29,261.6,42725.0,262.18,262.19,261.29,261.6,42725.0
2018-11-26 14:25:00,261.6,262.2,261.54,261.9,56511.0,261.6,262.2,261.54,261.9,56511.0
2018-11-26 14:30:00,261.89,262.8,261.89,262.32,89010.0,261.89,262.8,261.89,262.32,89010.0
2018-11-26 14:35:00,262.41,262.49,260.66,260.82,77861.0,262.41,262.49,260.66,260.82,77861.0
2018-11-26 14:40:00,260.82,260.94,260.1,260.31,57412.0,260.82,260.94,260.1,260.31,57412.0
2018-11-26 14:45:00,260.26,260.77,259.37,259.49,87246.0,260.26,260.77,259.37,259.49,87246.0
2018-11-26 14:50:00,259.56,260.73,259.38,260.51,86840.0,259.56,260.73,259.38,260.51,86840.0
2018-11-26 14:55:00,260.64,260.89,260.15,260.8,42644.0,260.64,260.89,260.15,260.8,42644.0
2018-11-26 15:00:00,260.82,261.98,260.77,261.87,76229.0,260.82,261.98,260.77,261.87,76229.0
2018-11-26 15:05:00,261.83,261.85,260.07,260.07,87208.0,261.83,261.85,260.07,260.07,87208.0
2018-11-26 15:10:00,260.18,260.26,259.64,260.02,69748.0,260.18,260.26,259.64,260.02,69748.0
2018-11-26 15:15:00,259.98,260.04,259.26,259.45,103298.0,259.98,260.04,259.26,259.45,103298.0
2018-11-26 15:20:00,259.44,260.07,259.1,259.76,78635.0,259.44,260.07,259.1,259.76,78635.0
2018-11-26 15:25:00,259.78,260.26,259.78,259.81,48079.0,259.78,260.26,259.78,259.81,48079.0
2018-11-26 15:30:00,259.81,261.18,259.79,261.15,74728.0,259.81,261.18,259.79,261.15,74728.0
2018-11-26 15:35:00,261.19,262.58,261.06,261.87,165986.0,261.19,262.58,261.06,261.87,165986.0
2018-11-26 15:40:00,261.88,262.19,261.5,261.83,96659.0,261.88,262.19,261.5,261.83,96659.0
2018-11-26 15:45:00,261.83,262.21,261.3,261.46,116561.0,261.83,262.21,261.3,261.46,116561.0
2018-11-26 15:50:00,261.53,261.84,261.3,261.4,104813.0,261.53,261.84,261.3,261.4,104813.0
2018-11-26 15:55:00,261.4,261.97,260.86,261.62,286942.0,261.4,261.97,260.86,261.62,286942.0
2018-11-27 09:30:00,259.24,261.35,257.56,260.61,357915.0,259.24,261.35,257.56,260.61,357915.0
2018-11-27 09:35:00,260.5,261.39,257.61,258.25,176636.0,260.5,261.39,257.61,258.25,176636.0
2018-11-27 09:40:00,258.47,258.79,256.14,258.6,179759.0,258.47,258.79,256.14,258.6,179759.0
2018-11-27 09:45:00,258.58,259.74,257.41,259.49,165979.0,258.58,259.74,257.41,259.49,165979.0
2018-11-27 09:50:00,259.49,262.79,258.62,262.55,294108.0,259.49,262.79,258.62,262.55,294108.0
2018-11-27 09:55:00,262.44,264.23,261.8,263.72,298936.0,262.44,264.23,261.8,263.72,298936.0
2018-11-27 10:00:00,263.56,265.33,263.39,265.22,349717.0,263.56,265.33,263.39,265.22,349717.0
2018-11-27 10:05:00,265.32,268.12,264.3,267.07,441598.0,265.32,268.12,264.3,267.07,441598.0
2018-11-27 10:10:00,266.98,267.77,265.71,267.1,269036.0,266.98,267.77,265.71,267.1,269036.0
2018-11-27 10:15:00,267.1,267.6,266.14,266.7,192387.0,267.1,267.6,266.14,266.7,192387.0
2018-11-27 10:20:00,266.61,268.46,266.49,267.99,218660.0,266.61,268.46,266.49,267.99,218660.0
2018-11-27 10:25:00,267.99,268.18,265.5,265.9,186108.0,267.99,268.18,265.5,265.9,186108.0
2018-11-27 10:30:00,265.76,267.5,265.75,267.42,113053.0,265.76,267.5,265.75,267.42,113053.0
2018-11-27 10:35:00,267.32,267.35,265.77,267.02,155297.0,267.32,267.35,265.77,267.02,155297.0
2018-11-27 10:40:00,267.02,267.25,265.88,266.28,86289.0,267.02,267.25,265.88,266.28,86289.0
2018-11-27 10:45:00,266.3,266.48,265.15,265.83,100156.0,266.3,266.48,265.15,265.83,100156.0
2018-11-27 10:50:00,265.77,266.06,264.6,265.31,157090.0,265.77,266.06,264.6,265.31,157090.0
2018-11-27 10:55:00,265.3,266.05,265.08,265.35,122345.0,265.3,266.05,265.08,265.35,122345.0
2018-11-27 11:00:00,265.4,267.57,264.9,267.36,134733.0,265.4,267.57,264.9,267.36,134733.0
2018-11-27 11:05:00,267.51,267.8,266.56,266.71,96253.0,267.51,267.8,266.56,266.71,96253.0
2018-11-27 11:10:00,266.56,267.05,265.6,265.99,73736.0,266.56,267.05,265.6,265.99,73736.0
2018-11-27 11:15:00,266.21,266.81,266.0,266.64,41912.0,266.21,266.81,266.0,266.64,41912.0
2018-11-27 11:20:00,266.61,266.71,265.5,265.59,55187.0,266.61,266.71,265.5,265.59,55187.0
2018-11-27 11:25:00,265.5,266.32,265.22,265.68,82720.0,265.5,266.32,265.22,265.68,82720.0
2018-11-27 11:30:00,265.6,265.63,263.7,264.67,140965.0,265.6,265.63,263.7,264.67,140965.0
2018-11-27 11:35:00,264.69,265.0,264.03,264.38,54296.0,264.69,265.0,264.03,264.38,54296.0
2018-11-27 11:40:00,264.38,265.06,263.8,264.42,50621.0,264.38,265.06,263.8,264.42,50621.0
2018-11-27 11:45:00,264.38,264.39,263.36,263.77,77420.0,264.38,264.39,263.36,263.77,77420.0
2018-11-27 11:50:00,263.8,265.34,263.77,265.18,88981.0,263.8,265.34,263.77,265.18,88981.0
2018-11-27 11:55:00,265.12,265.69,264.81,265.14,71315.0,265.12,265.69,264.81,265.14,71315.0
2018-11-27 12:00:00,265.11,265.22,264.25,264.25,56085.0,265.11,265.22,264.25,264.25,56085.0
2018-11-27 12:05:00,264.27,265.57,264.24,265.42,76485.0,264.27,265.57,264.24,265.42,76485.0
2018-11-27 12:10:00,265.31,266.12,265.31,265.73,76263.0,265.31,266.12,265.31,265.73,76263.0
2018-11-27 12:15:00,265.74,266.06,265.01,265.71,46782.0,265.74,266.06,265.01,265.71,46782.0
2018-11-27 12:20:00,265.87,266.2,265.28,265.36,28577.0,265.87,266.2,265.28,265.36,28577.0
2018-11-27 12:25:00,265.48,265.56,264.55,264.66,55052.0,265.48,265.56,264.55,264.66,55052.0
2018-11-27 12:30:00,264.58,265.3,263.94,264.69,70085.0,264.58,265.3,263.94,264.69,70085.0
2018-11-27 12:35:00,264.74,264.9,264.0,264.79,42455.0,264.74,264.9,264.0,264.79,42455.0
2018-11-27 12:40:00,264.73,264.95,263.68,263.75,35303.0,264.73,264.95,263.68,263.75,35303.0
2018-11-27 12:45:00,263.68,264.0,262.95,263.4,78122.0,263.68,264.0,262.95,263.4,78122.0
2018-11-27 12:50:00,263.22,263.55,262.79,262.97,30690.0,263.22,263.55,262.79,262.97,30690.0
2018-11-27 12:55:00,263.02,263.56,262.37,262.8,46593.0,263.02,263.56,262.37,262.8,46593.0
2018-11-27 13:00:00,262.86,263.41,262.46,262.8,62196.0,262.86,263.41,262.46,262.8,62196.0
2018-11-27 13:05:00,262.88,263.33,262.4,262.72,76007.0,262.88,263.33,262.4,262.72,76007.0
2018-11-27 13:10:00,262.75,263.0,261.81,262.37,60466.0,262.75,263.0,261.81,262.37,60466.0
2018-11-27 13:15:00,262.33,263.1,261.32,262.16,104511.0,262.33,263.1,261.32,262.16,104511.0
2018-11-27 13:20:00,262.16,263.62,262.1,263.44,104005.0,262.16,263.62,262.1,263.44,104005.0
2018-11-27 13:25:00,263.58,264.56,263.36,264.16,92876.0,263.58,264.56,263.36,264.16,92876.0
2018-11-27 13:30:00,264.23,264.84,263.95,264.32,61116.0,264.23,264.84,263.95,264.32,61116.0
2018-11-27 13:35:00,264.21,265.17,264.04,265.05,70312.0,264.21,265.17,264.04,265.05,70312.0
2018-11-27 13:40:00,265.05,265.11,264.6,264.69,49149.0,265.05,265.11,264.6,264.69,49149.0
2018-11-27 13:45:00,264.78,265.59,264.74,265.42,71117.0,264.78,265.59,264.74,265.42,71117.0
2018-11-27 13:50:00,265.54,265.66,264.52,264.75,108709.0,265.54,265.66,264.52,264.75,108709.0
2018-11-27 13:55:00,264.84,266.17,264.71,266.01,98527.0,264.84,266.17,264.71,266.01,98527.0
2018-11-27 14:00:00,266.1,267.22,266.09,266.92,115422.0,266.1,267.22,266.09,266.92,115422.0
2018-11-27 14:05:00,266.86,267.62,266.53,266.63,91062.0,266.86,267.62,266.53,266.63,91062.0
2018-11-27 14:10:00,266.61,267.25,266.39,267.2,48006.0,266.61,267.25,266.39,267.2,48006.0
2018-11-27 14:15:00,267.17,267.77,267.02,267.34,90378.0,267.17,267.77,267.02,267.34,90378.0
2018-11-27 14:20:00,267.22,268.17,267.06,267.8,110324.0,267.22,268.17,267.06,267.8,110324.0
2018-11-27 14:25:00,267.8,269.0,267.55,269.0,175063.0,267.8,269.0,267.55,269.0,175063.0
2018-11-27 14:30:00,268.98,269.08,268.4,268.82,87226.0,268.98,269.08,268.4,268.82,87226.0
2018-11-27 14:35:00,268.87,268.92,267.05,267.22,118094.0,268.87,268.92,267.05,267.22,118094.0
2018-11-27 14:40:00,267.32,267.76,267.19,267.56,69658.0,267.32,267.76,267.19,267.56,69658.0
2018-11-27 14:45:00,267.55,268.11,267.44,267.67,72299.0,267.55,268.11,267.44,267.67,72299.0
2018-11-27 14:50:00,267.68,268.05,267.06,267.75,69571.0,267.68,268.05,267.06,267.75,69571.0
2018-11-27 14:55:00,267.85,267.85,266.35,266.4,92639.0,267.85,267.85,266.35,266.4,92639.0
2018-11-27 15:00:00,266.45,266.53,265.78,266.45,84831.0,266.45,266.53,265.78,266.45,84831.0
2018-11-27 15:05:00,266.61,266.64,265.3,265.6,62723.0,266.61,266.64,265.3,265.6,62723.0
2018-11-27 15:10:00,265.54,266.45,265.45,266.15,52857.0,265.54,266.45,265.45,266.15,52857.0
2018-11-27 15:15:00,266.06,266.32,265.08,265.17,59897.0,266.06,266.32,265.08,265.17,59897.0
2018-11-27 15:20:00,265.16,266.09,265.06,265.99,85890.0,265.16,266.09,265.06,265.99,85890.0
2018-11-27 15:25:00,266.0,266.68,266.0,266.33,117216.0,266.0,266.68,266.0,266.33,117216.0
2018-11-27 15:30:00,266.37,266.48,265.74,265.96,84717.0,266.37,266.48,265.74,265.96,84717.0
2018-11-27 15:35:00,265.94,266.36,265.92,266.16,86449.0,265.94,266.36,265.92,266.16,86449.0
2018-11-27 15:40:00,266.21,267.35,266.21,267.01,118952.0,266.21,267.35,266.21,267.01,118952.0
2018-11-27 15:45:00,266.97,267.5,266.63,267.48,135859.0,266.97,267.5,266.63,267.48,135859.0
2018-11-27 15:50:00,267.4,267.44,266.22,266.74,127102.0,267.4,267.44,266.22,266.74,127102.0
2018-11-27 15:55:00,266.59,266.85,266.34,266.62,219712.0,266.59,266.85,266.34,266.62,219712.0
2018-11-28 09:30:00,271.98,272.89,269.26,270.72,358573.0,271.98,272.89,269.26,270.72,358573.0
2018-11-28 09:35:00,270.79,271.2,268.12,268.44,274204.0,270.79,271.2,268.12,268.44,274204.0
2018-11-28 09:40:00,268.22,268.77,266.84,268.14,259243.0,268.22,268.77,266.84,268.14,259243.0
2018-11-28 09:45:00,268.08,269.38,267.13,268.53,198498.0,268.08,269.38,267.13,268.53,198498.0
2018-11-28 09:50:00,268.62,269.4,267.3,267.37,137841.0,268.62,269.4,267.3,267.37,137841.0
2018-11-28 09:55:00,267.57,269.0,267.37,268.44,124942.0,267.57,269.0,267.37,268.44,124942.0
2018-11-28 10:00:00,268.42,270.86,268.35,270.08,266209.0,268.42,270.86,268.35,270.08,266209.0
2018-11-28 10:05:00,270.03,270.41,267.55,267.73,117803.0,270.03,270.41,267.55,267.73,117803.0
2018-11-28 10:10:00,267.81,268.74,267.36,267.88,141167.0,267.81,268.74,267.36,267.88,141167.0
2018-11-28 10:15:00,267.88,268.32,267.35,268.06,86286.0,267.88,268.32,267.35,268.06,86286.0
2018-11-28 10:20:00,268.06,269.37,267.92,269.19,86452.0,268.06,269.37,267.92,269.19,86452.0
2018-11-28 10:25:00,269.12,269.5,267.35,267.75,99695.0,269.12,269.5,267.35,267.75,99695.0
2018-11-28 10:30:00,267.75,268.15,265.81,266.92,195424.0,267.75,268.15,265.81,266.92,195424.0
2018-11-28 10:35:00,266.93,267.06,265.3,266.29,121870.0,266.93,267.06,265.3,266.29,121870.0
2018-11-28 10:40:00,266.31,266.92,265.5,265.87,93544.0,266.31,266.92,265.5,265.87,93544.0
2018-11-28 10:45:00,265.8,266.64,265.4,266.31,71672.0,265.8,266.64,265.4,266.31,71672.0
2018-11-28 10:50:00,266.28,266.34,265.53,265.65,80057.0,266.28,266.34,265.53,265.65,80057.0
2018-11-28 10:55:00,265.6,265.89,264.62,265.22,156813.0,265.6,265.89,264.62,265.22,156813.0
2018-11-28 11:00:00,265.23,265.69,264.7,264.9,111546.0,265.23,265.69,264.7,264.9,111546.0
2018-11-28 11:05:00,264.82,265.95,264.58,265.81,124872.0,264.82,265.95,264.58,265.81,124872.0
2018-11-28 11:10:00,265.73,266.68,265.72,266.42,80740.0,265.73,266.68,265.72,266.42,80740.0
2018-11-28 11:15:00,266.43,266.47,265.1,265.67,55377.0,266.43,266.47,265.1,265.67,55377.0
2018-11-28 11:20:00,265.61,265.73,264.61,264.86,51925.0,265.61,265.73,264.61,264.86,51925.0
2018-11-28 11:25:00,264.82,264.92,263.98,264.1,81711.0,264.82,264.92,263.98,264.1,81711.0
2018-11-28 11:30:00,264.16,265.14,263.83,264.6,71232.0,264.16,265.14,263.83,264.6,71232.0
2018-11-28 11:35:00,264.58,265.07,264.33,264.61,60386.0,264.58,265.07,264.33,264.61,60386.0
2018-11-28 11:40:00,264.56,264.68,264.1,264.56,66665.0,264.56,264.68,264.1,264.56,66665.0
2018-11-28 11:45:00,264.49,264.49,263.34,264.03,68664.0,264.49,264.49,263.34,264.03,68664.0
2018-11-28 11:50:00,264.07,264.98,263.94,264.48,53493.0,264.07,264.98,263.94,264.48,53493.0
2018-11-28 11:55:00,264.57,265.2,264.07,265.01,68346.0,264.57,265.2,264.07,265.01,68346.0
2018-11-28 12:00:00,265.01,269.04,264.96,268.87,326148.0,265.01,269.04,264.96,268.87,326148.0
2018-11-28 12:05:00,268.87,271.28,268.5,270.99,303008.0,268.87,271.28,268.5,270.99,303008.0
2018-11-28 12:10:00,271.03,271.22,268.56,270.16,426029.0,271.03,271.22,268.56,270.16,426029.0
2018-11-28 12:15:00,270.13,271.15,269.71,270.5,217160.0,270.13,271.15,269.71,270.5,217160.0
2018-11-28 12:20:00,270.54,272.23,270.53,272.11,222445.0,270.54,272.23,270.53,272.11,222445.0
2018-11-28 12:25:00,272.07,275.69,271.85,275.14,348006.0,272.07,275.69,271.85,275.14,348006.0
2018-11-28 12:30:00,275.07,277.57,274.83,276.15,440375.0,275.07,277.57,274.83,276.15,440375.0
2018-11-28 12:35:00,276.14,276.14,274.03,274.87,290005.0,276.14,276.14,274.03,274.87,290005.0
2018-11-28 12:40:00,274.87,274.94,273.31,273.52,160480.0,274.87,274.94,273.31,273.52,160480.0
2018-11-28 12:45:00,273.55,275.37,273.5,274.48,128997.0,273.55,275.37,273.5,274.48,128997.0
2018-11-28 12:50:00,274.6,275.69,274.53,274.62,84271.0,274.6,275.69,274.53,274.62,84271.0
2018-11-28 12:55:00,274.68,274.94,272.89,272.89,115487.0,274.68,274.94,272.89,272.89,115487.0
2018-11-28 13:00:00,272.93,273.2,271.5,271.81,187515.0,272.93,273.2,271.5,271.81,187515.0
2018-11-28 13:05:00,271.98,272.71,271.45,272.43,95438.0,271.98,272.71,271.45,272.43,95438.0
2018-11-28 13:10:00,272.51,273.74,272.2,273.67,119080.0,272.51,273.74,272.2,273.67,119080.0
2018-11-28 13:15:00,273.6,274.68,273.23,274.25,93493.0,273.6,274.68,273.23,274.25,93493.0
2018-11-28 13:20:00,274.23,274.24,273.34,273.93,55629.0,274.23,274.24,273.34,273.93,55629.0
2018-11-28 13:25:00,274.0,274.55,273.53,274.53,65827.0,274.0,274.55,273.53,274.53,65827.0
2018-11-28 13:30:00,274.42,275.45,274.42,275.05,129619.0,274.42,275.45,274.42,275.05,129619.0
2018-11-28 13:35:00,275.02,276.38,274.92,275.87,140063.0,275.02,276.38,274.92,275.87,140063.0
2018-11-28 13:40:00,275.83,276.52,275.38,276.13,91247.0,275.83,276.52,275.38,276.13,91247.0
2018-11-28 13:45:00,276.31,276.92,275.71,275.77,96975.0,276.31,276.92,275.71,275.77,96975.0
2018-11-28 13:50:00,275.92,276.31,275.07,275.41,83650.0,275.92,276.31,275.07,275.41,83650.0
2018-11-28 13:55:00,275.45,276.51,275.25,276.35,66401.0,275.45,276.51,275.25,276.35,66401.0
2018-11-28 14:00:00,276.5,277.88,276.2,277.39,117505.0,276.5,277.88,276.2,277.39,117505.0
2018-11-28 14:05:00,277.41,277.7,276.9,276.94,71366.0,277.41,277.7,276.9,276.94,71366.0
2018-11-28 14:10:00,277.11,277.6,276.85,277.46,73089.0,277.11,277.6,276.85,277.46,73089.0
2018-11-28 14:15:00,277.51,277.59,276.06,276.79,96429.0,277.51,277.59,276.06,276.79,96429.0
2018-11-28 14:20:00,276.7,277.06,276.21,276.63,58737.0,276.7,277.06,276.21,276.63,58737.0
2018-11-28 14:25:00,276.72,277.57,276.69,277.38,61467.0,276.72,277.57,276.69,277.38,61467.0
2018-11-28 14:30:00,277.28,278.46,277.16,277.91,136544.0,277.28,278.46,277.16,277.91,136544.0
2018-11-28 14:35:00,277.88,278.68,277.75,278.28,94560.0,277.88,278.68,277.75,278.28,94560.0
2018-11-28 14:40:00,278.36,279.2,278.36,278.7,137348.0,278.36,279.2,278.36,278.7,137348.0
2018-11-28 14:45:00,278.69,279.18,278.6,278.91,58207.0,278.69,279.18,278.6,278.91,58207.0
2018-11-28 14:50:00,278.95,279.7,278.56,278.81,118436.0,278.95,279.7,278.56,278.81,118436.0
2018-11-28 14:55:00,278.81,279.43,278.8,279.1,83084.0,278.81,279.43,278.8,279.1,83084.0
2018-11-28 15:00:00,279.08,279.21,278.57,279.01,158292.0,279.08,279.21,278.57,279.01,158292.0
2018-11-28 15:05:00,279.1,279.25,278.4,278.92,96177.0,279.1,279.25,278.4,278.92,96177.0
2018-11-28 15:10:00,278.86,280.1,278.86,279.78,159242.0,278.86,280.1,278.86,279.78,159242.0
2018-11-28 15:15:00,279.74,280.55,279.4,280.41,143947.0,279.74,280.55,279.4,280.41,143947.0
2018-11-28 15:20:00,280.4,281.68,280.39,281.05,218047.0,280.4,281.68,280.39,281.05,218047.0
2018-11-28 15:25:00,281.02,281.58,280.91,281.51,112478.0,281.02,281.58,280.91,281.51,112478.0
2018-11-28 15:30:00,281.5,281.72,280.93,281.63,113540.0,281.5,281.72,280.93,281.63,113540.0
2018-11-28 15:35:00,281.63,282.31,281.44,281.98,148109.0,281.63,282.31,281.44,281.98,148109.0
2018-11-28 15:40:00,281.99,282.1,281.61,281.84,136964.0,281.99,282.1,281.61,281.84,136964.0
2018-11-28 15:45:00,281.85,283.81,281.81,283.38,328948.0,281.85,283.81,281.81,283.38,328948.0
2018-11-28 15:50:00,283.46,284.0,283.01,283.22,250323.0,283.46,284.0,283.01,283.22,250323.0
2018-11-28 15:55:00,283.14,283.35,282.47,282.65,420285.0,283.14,283.35,282.47,282.65,420285.0
2018-11-29 09:30:00,281.99,283.5,278.8,278.93,449986.0,281.99,283.5,278.8,278.93,449986.0
2018-11-29 09:35:00,279.1,280.75,278.2,279.56,267891.0,279.1,280.75,278.2,279.56,267891.0
2018-11-29 09:40:00,279.63,280.42,278.11,280.0,238826.0,279.63,280.42,278.11,280.0,238826.0
2018-11-29 09:45:00,280.1,280.35,278.2,278.85,168717.0,280.1,280.35,278.2,278.85,168717.0
2018-11-29 09:50:00,278.97,282.51,278.7,281.95,219511.0,278.97,282.51,278.7,281.95,219511.0
2018-11-29 09:55:00,281.9,282.49,281.24,281.73,170100.0,281.9,282.49,281.24,281.73,170100.0
2018-11-29 10:00:00,281.76,283.24,279.85,280.15,230916.0,281.76,283.24,279.85,280.15,230916.0
2018-11-29 10:05:00,280.22,280.56,279.01,279.62,185963.0,280.22,280.56,279.01,279.62,185963.0
2018-11-29 10:10:00,279.59,279.85,278.33,278.76,109086.0,279.59,279.85,278.33,278.76,109086.0
2018-11-29 10:15:00,278.74,278.76,276.01,276.62,283980.0,278.74,278.76,276.01,276.62,283980.0
2018-11-29 10:20:00,276.5,277.75,276.35,276.97,156995.0,276.5,277.75,276.35,276.97,156995.0
2018-11-29 10:25:00,276.94,277.64,275.86,276.71,158572.0,276.94,277.64,275.86,276.71,158572.0
2018-11-29 10:30:00,276.83,278.93,276.62,277.97,227456.0,276.83,278.93,276.62,277.97,227456.0
2018-11-29 10:35:00,277.75,279.3,277.75,278.86,189073.0,277.75,279.3,277.75,278.86,189073.0
2018-11-29 10:40:00,278.74,278.85,277.0,277.63,105363.0,278.74,278.85,277.0,277.63,105363.0
2018-11-29 10:45:00,277.72,278.32,276.6,276.63,100132.0,277.72,278.32,276.6,276.63,100132.0
2018-11-29 10:50:00,276.69,277.01,275.51,276.09,160425.0,276.69,277.01,275.51,276.09,160425.0
2018-11-29 10:55:00,276.0,276.44,275.5,275.75,107675.0,276.0,276.44,275.5,275.75,107675.0
2018-11-29 11:00:00,275.76,276.89,275.5,276.6,161686.0,275.76,276.89,275.5,276.6,161686.0
2018-11-29 11:05:00,276.5,278.15,275.97,277.46,126959.0,276.5,278.15,275.97,277.46,126959.0
2018-11-29 11:10:00,277.47,278.08,276.82,277.89,128856.0,277.47,278.08,276.82,277.89,128856.0
2018-11-29 11:15:00,277.94,279.06,277.8,278.31,110100.0,277.94,279.06,277.8,278.31,110100.0
2018-11-29 11:20:00,278.38,281.47,278.1,280.4,198924.0,278.38,281.47,278.1,280.4,198924.0
2018-11-29 11:25:00,280.32,281.02,279.58,280.79,92176.0,280.32,281.02,279.58,280.79,92176.0
2018-11-29 11:30:00,280.92,281.35,279.87,280.88,84429.0,280.92,281.35,279.87,280.88,84429.0
2018-11-29 11:35:00,280.81,283.31,280.78,283.22,169210.0,280.81,283.31,280.78,283.22,169210.0
2018-11-29 11:40:00,283.21,285.58,283.13,284.81,347148.0,283.21,285.58,283.13,284.81,347148.0
2018-11-29 11:45:00,284.78,286.75,284.67,286.0,264764.0,284.78,286.75,284.67,286.0,264764.0
2018-11-29 11:50:00,286.09,286.21,284.3,285.79,224213.0,286.09,286.21,284.3,285.79,224213.0
2018-11-29 11:55:00,285.88,286.11,284.18,285.14,147405.0,285.88,286.11,284.18,285.14,147405.0
2018-11-29 12:00:00,285.06,285.06,284.18,284.62,121068.0,285.06,285.06,284.18,284.62,121068.0
2018-11-29 12:05:00,284.45,285.5,283.85,284.3,152996.0,284.45,285.5,283.85,284.3,152996.0
2018-11-29 12:10:00,284.23,285.22,284.01,284.5,129873.0,284.23,285.22,284.01,284.5,129873.0
2018-11-29 12:15:00,284.5,285.88,284.48,285.5,143691.0,284.5,285.88,284.48,285.5,143691.0
2018-11-29 12:20:00,285.49,285.86,285.08,285.39,55877.0,285.49,285.86,285.08,285.39,55877.0
2018-11-29 12:25:00,285.36,287.84,285.36,287.32,466695.0,285.36,287.84,285.36,287.32,466695.0
2018-11-29 12:30:00,287.21,288.17,286.81,287.66,154249.0,287.21,288.17,286.81,287.66,154249.0
2018-11-29 12:35:00,287.64,287.89,286.63,287.1,120567.0,287.64,287.89,286.63,287.1,120567.0
2018-11-29 12:40:00,287.18,287.62,286.5,286.55,69059.0,287.18,287.62,286.5,286.55,69059.0
2018-11-29 12:45:00,286.57,287.1,286.41,286.85,59109.0,286.57,287.1,286.41,286.85,59109.0
2018-11-29 12:50:00,286.85,287.53,286.59,287.1,84948.0,286.85,287.53,286.59,287.1,84948.0
2018-11-29 12:55:00,287.12,287.86,286.89,287.34,103193.0,287.12,287.86,286.89,287.34,103193.0
2018-11-29 13:00:00,287.25,287.82,286.67,287.71,139841.0,287.25,287.82,286.67,287.71,139841.0
2018-11-29 13:05:00,287.67,287.67,285.8,286.23,163997.0,287.67,287.67,285.8,286.23,163997.0
2018-11-29 13:10:00,286.17,286.31,285.28,285.41,119321.0,286.17,286.31,285.28,285.41,119321.0
2018-11-29 13:15:00,285.41,286.46,284.93,286.18,97741.0,285.41,286.46,284.93,286.18,97741.0
2018-11-29 13:20:00,286.27,286.89,285.82,286.89,68530.0,286.27,286.89,285.82,286.89,68530.0
2018-11-29 13:25:00,286.83,287.48,286.8,287.21,95778.0,286.83,287.48,286.8,287.21,95778.0
2018-11-29 13:30:00,287.17,288.0,286.79,286.86,73705.0,287.17,288.0,286.79,286.86,73705.0
2018-11-29 13:35:00,286.79,286.79,286.25,286.53,30189.0,286.79,286.79,286.25,286.53,30189.0
2018-11-29 13:40:00,286.55,287.0,286.5,286.83,22630.0,286.55,287.0,286.5,286.83,22630.0
2018-11-29 13:45:00,286.87,288.03,286.87,287.82,82118.0,286.87,288.03,286.87,287.82,82118.0
2018-11-29 13:50:00,287.87,287.96,287.32,287.33,53417.0,287.87,287.96,287.32,287.33,53417.0
2018-11-29 13:55:00,287.28,287.49,287.05,287.05,36513.0,287.28,287.49,287.05,287.05,36513.0
2018-11-29 14:00:00,287.0,287.99,286.61,287.44,90176.0,287.0,287.99,286.61,287.44,90176.0
2018-11-29 14:05:00,287.37,287.5,286.7,286.82,36638.0,287.37,287.5,286.7,286.82,36638.0
2018-11-29 14:10:00,286.82,288.39,286.56,288.22,126730.0,286.82,288.39,286.56,288.22,126730.0
2018-11-29 14:15:00,288.24,289.15,288.07,288.67,179705.0,288.24,289.15,288.07,288.67,179705.0
2018-11-29 14:20:00,288.62,289.2,288.5,289.0,103716.0,288.62,289.2,288.5,289.0,103716.0
2018-11-29 14:25:00,289.06,289.06,288.41,288.68,76443.0,289.06,289.06,288.41,288.68,76443.0
2018-11-29 14:30:00,288.65,289.34,288.58,289.03,101112.0,288.65,289.34,288.58,289.03,101112.0
2018-11-29 14:35:00,289.12,289.13,288.7,288.73,125679.0,289.12,289.13,288.7,288.73,125679.0
2018-11-29 14:40:00,288.81,289.5,288.69,289.07,201873.0,288.81,289.5,288.69,289.07,201873.0
2018-11-29 14:45:00,289.14,289.19,288.1,289.08,156406.0,289.14,289.19,288.1,289.08,156406.0
2018-11-29 14:50:00,289.04,289.92,289.03,289.52,157843.0,289.04,289.92,289.03,289.52,157843.0
2018-11-29 14:55:00,289.62,290.48,289.41,290.27,269395.0,289.62,290.48,289.41,290.27,269395.0
2018-11-29 15:00:00,290.22,290.44,289.78,289.8,154598.0,290.22,290.44,289.78,289.8,154598.0
2018-11-29 15:05:00,289.82,290.49,289.43,290.3,145061.0,289.82,290.49,289.43,290.3,145061.0
2018-11-29 15:10:00,290.38,290.43,289.64,290.35,132996.0,290.38,290.43,289.64,290.35,132996.0
2018-11-29 15:15:00,290.24,290.44,289.4,289.8,151447.0,290.24,290.44,289.4,289.8,151447.0
2018-11-29 15:20:00,289.73,290.37,289.4,289.46,151992.0,289.73,290.37,289.4,289.46,151992.0
2018-11-29 15:25:00,289.56,290.3,289.31,290.28,142761.0,289.56,290.3,289.31,290.28,142761.0
2018-11-29 15:30:00,290.18,290.18,288.7,289.09,248471.0,290.18,290.18,288.7,289.09,248471.0
2018-11-29 15:35:00,289.09,290.0,288.72,289.26,219075.0,289.09,290.0,288.72,289.26,219075.0
2018-11-29 15:40:00,289.28,289.6,289.11,289.42,84606.0,289.28,289.6,289.11,289.42,84606.0
2018-11-29 15:45:00,289.34,290.19,289.15,289.56,207499.0,289.34,290.19,289.15,289.56,207499.0
2018-11-29 15:50:00,289.51,289.87,289.1,289.57,153606.0,289.51,289.87,289.1,289.57,153606.0
2018-11-29 15:55:00,289.55,289.56,288.31,288.76,274876.0,289.55,289.56,288.31,288.76,274876.0
2018-11-30 09:30:00,288.26,288.57,286.16,286.18,278151.0,288.26,288.57,286.16,286.18,278151.0
2018-11-30 09:35:00,286.18,288.22,285.71,288.0,224312.0,286.18,288.22,285.71,288.0,224312.0
2018-11-30 09:40:00,288.04,288.96,286.5,287.57,193946.0,288.04,288.96,286.5,287.57,193946.0
2018-11-30 09:45:00,287.49,289.62,287.25,288.85,202700.0,287.49,289.62,287.25,288.85,202700.0
2018-11-30 09:50:00,289.08,289.08,286.17,287.4,207689.0,289.08,289.08,286.17,287.4,207689.0
2018-11-30 09:55:00,287.42,287.99,286.25,286.85,117159.0,287.42,287.99,286.25,286.85,117159.0
2018-11-30 10:00:00,286.91,286.99,284.88,285.64,204564.0,286.91,286.99,284.88,285.64,204564.0
2018-11-30 10:05:00,285.73,286.6,285.01,286.5,105909.0,285.73,286.6,285.01,286.5,105909.0
2018-11-30 10:10:00,286.34,287.65,285.56,287.4,158596.0,286.34,287.65,285.56,287.4,158596.0
2018-11-30 10:15:00,287.38,287.52,286.11,286.22,78326.0,287.38,287.52,286.11,286.22,78326.0
2018-11-30 10:20:00,286.25,286.75,285.95,286.42,79134.0,286.25,286.75,285.95,286.42,79134.0
2018-11-30 10:25:00,286.34,287.35,286.1,286.57,69636.0,286.34,287.35,286.1,286.57,69636.0
2018-11-30 10:30:00,286.74,288.66,286.48,288.03,104247.0,286.74,288.66,286.48,288.03,104247.0
2018-11-30 10:35:00,288.01,289.51,287.94,289.29,143588.0,288.01,289.51,287.94,289.29,143588.0
2018-11-30 10:40:00,289.18,290.81,289.18,290.28,212783.0,289.18,290.81,289.18,290.28,212783.0
2018-11-30 10:45:00,290.25,290.26,288.72,288.8,93102.0,290.25,290.26,288.72,288.8,93102.0
2018-11-30 10:50:00,288.73,288.95,288.0,288.95,67252.0,288.73,288.95,288.0,288.95,67252.0
2018-11-30 10:55:00,288.97,289.09,287.88,287.9,80179.0,288.97,289.09,287.88,287.9,80179.0
2018-11-30 11:00:00,287.99,288.54,287.76,288.21,68683.0,287.99,288.54,287.76,288.21,68683.0
2018-11-30 11:05:00,288.27,288.4,286.77,287.16,67660.0,288.27,288.4,286.77,287.16,67660.0
2018-11-30 11:10:00,287.05,287.59,286.5,287.02,77709.0,287.05,287.59,286.5,287.02,77709.0
2018-11-30 11:15:00,287.11,288.23,287.05,287.69,62603.0,287.11,288.23,287.05,287.69,62603.0
2018-11-30 11:20:00,287.79,288.45,287.76,287.76,71186.0,287.79,288.45,287.76,287.76,71186.0
2018-11-30 11:25:00,287.81,287.87,285.9,286.66,96278.0,287.81,287.87,285.9,286.66,96278.0
2018-11-30 11:30:00,286.66,287.58,286.17,286.67,75721.0,286.66,287.58,286.17,286.67,75721.0
2018-11-30 11:35:00,286.62,288.21,286.47,287.57,88998.0,286.62,288.21,286.47,287.57,88998.0
2018-11-30 11:40:00,287.63,288.57,287.63,287.71,57497.0,287.63,288.57,287.63,287.71,57497.0
2018-11-30 11:45:00,287.79,287.82,287.0,287.35,53441.0,287.79,287.82,287.0,287.35,53441.0
2018-11-30 11:50:00,287.27,287.4,286.2,286.45,74672.0,287.27,287.4,286.2,286.45,74672.0
2018-11-30 11:55:00,286.45,287.3,286.27,286.64,95555.0,286.45,287.3,286.27,286.64,95555.0
2018-11-30 12:00:00,286.45,286.51,285.96,286.06,109208.0,286.45,286.51,285.96,286.06,109208.0
2018-11-30 12:05:00,286.05,286.77,285.91,286.0,86291.0,286.05,286.77,285.91,286.0,86291.0
2018-11-30 12:10:00,286.0,286.21,285.05,285.23,116753.0,286.0,286.21,285.05,285.23,116753.0
2018-11-30 12:15:00,285.23,285.64,284.4,284.75,138666.0,285.23,285.64,284.4,284.75,138666.0
2018-11-30 12:20:00,284.6,285.49,284.45,285.38,105156.0,284.6,285.49,284.45,285.38,105156.0
2018-11-30 12:25:00,285.38,285.38,284.23,284.36,47215.0,285.38,285.38,284.23,284.36,47215.0
2018-11-30 12:30:00,284.25,285.25,284.24,284.55,60565.0,284.25,285.25,284.24,284.55,60565.0
2018-11-30 12:35:00,284.51,284.69,283.6,284.09,125378.0,284.51,284.69,283.6,284.09,125378.0
2018-11-30 12:40:00,283.94,285.18,283.67,284.29,155953.0,283.94,285.18,283.67,284.29,155953.0
2018-11-30 12:45:00,284.28,285.66,284.09,284.81,108855.0,284.28,285.66,284.09,284.81,108855.0
2018-11-30 12:50:00,284.8,285.17,284.68,284.81,37137.0,284.8,285.17,284.68,284.81,37137.0
2018-11-30 12:55:00,284.84,284.9,284.2,284.2,46631.0,284.84,284.9,284.2,284.2,46631.0
2018-11-30 13:00:00,284.26,284.26,283.41,283.74,136019.0,284.26,284.26,283.41,283.74,136019.0
2018-11-30 13:05:00,283.81,284.03,283.33,283.7,133504.0,283.81,284.03,283.33,283.7,133504.0
2018-11-30 13:10:00,283.76,283.86,283.06,283.74,73695.0,283.76,283.86,283.06,283.74,73695.0
2018-11-30 13:15:00,283.84,285.14,283.82,285.13,74762.0,283.84,285.14,283.82,285.13,74762.0
2018-11-30 13:20:00,285.13,285.59,284.81,285.3,92485.0,285.13,285.59,284.81,285.3,92485.0
2018-11-30 13:25:00,285.45,285.65,284.66,285.28,58153.0,285.45,285.65,284.66,285.28,58153.0
2018-11-30 13:30:00,285.39,285.69,284.57,285.49,130258.0,285.39,285.69,284.57,285.49,130258.0
2018-11-30 13:35:00,285.5,286.69,285.45,285.9,154295.0,285.5,286.69,285.45,285.9,154295.0
2018-11-30 13:40:00,285.9,286.58,285.78,286.32,69128.0,285.9,286.58,285.78,286.32,69128.0
2018-11-30 13:45:00,286.38,286.69,286.14,286.59,60752.0,286.38,286.69,286.14,286.59,60752.0
2018-11-30 13:50:00,286.72,287.08,286.1,286.26,115419.0,286.72,287.08,286.1,286.26,115419.0
2018-11-30 13:55:00,286.25,286.41,285.7,286.0,50736.0,286.25,286.41,285.7,286.0,50736.0
2018-11-30 14:00:00,286.1,286.21,285.65,285.91,51744.0,286.1,286.21,285.65,285.91,51744.0
2018-11-30 14:05:00,285.99,286.42,285.78,286.1,41455.0,285.99,286.42,285.78,286.1,41455.0
2018-11-30 14:10:00,286.1,286.21,285.8,286.02,22655.0,286.1,286.21,285.8,286.02,22655.0
2018-11-30 14:15:00,285.95,286.42,284.6,285.08,166231.0,285.95,286.42,284.6,285.08,166231.0
2018-11-30 14:20:00,285.03,286.25,284.9,285.76,104188.0,285.03,286.25,284.9,285.76,104188.0
2018-11-30 14:25:00,285.69,285.99,285.32,285.84,27808.0,285.69,285.99,285.32,285.84,27808.0
2018-11-30 14:30:00,285.94,286.45,285.24,285.56,134208.0,285.94,286.45,285.24,285.56,134208.0
2018-11-30 14:35:00,285.49,286.01,285.05,285.05,68940.0,285.49,286.01,285.05,285.05,68940.0
2018-11-30 14:40:00,285.03,285.69,284.86,285.23,113099.0,285.03,285.69,284.86,285.23,113099.0
2018-11-30 14:45:00,285.26,285.37,284.53,284.75,109703.0,285.26,285.37,284.53,284.75,109703.0
2018-11-30 14:50:00,284.85,285.16,284.53,284.88,60211.0,284.85,285.16,284.53,284.88,60211.0
2018-11-30 14:55:00,284.88,285.17,284.5,284.69,50160.0,284.88,285.17,284.5,284.69,50160.0
2018-11-30 15:00:00,284.8,285.88,284.8,285.26,67313.0,284.8,285.88,284.8,285.26,67313.0
2018-11-30 15:05:00,285.24,285.55,285.18,285.51,51164.0,285.24,285.55,285.18,285.51,51164.0
2018-11-30 15:10:00,285.51,285.78,285.16,285.69,92358.0,285.51,285.78,285.16,285.69,92358.0
2018-11-30 15:15:00,285.67,287.41,285.53,286.97,207914.0,285.67,287.41,285.53,286.97,207914.0
2018-11-30 15:20:00,287.0,287.32,286.57,287.31,127454.0,287.0,287.32,286.57,287.31,127454.0
2018-11-30 15:25:00,287.16,287.55,286.6,286.6,176602.0,287.16,287.55,286.6,286.6,176602.0
2018-11-30 15:30:00,286.63,287.0,286.05,286.57,79146.0,286.63,287.0,286.05,286.57,79146.0
2018-11-30 15:35:00,286.55,287.25,286.39,287.16,84395.0,286.55,287.25,286.39,287.16,84395.0
2018-11-30 15:40:00,287.18,287.73,286.33,286.8,152720.0,287.18,287.73,286.33,286.8,152720.0
2018-11-30 15:45:00,286.85,286.85,285.86,286.57,124049.0,286.85,286.85,285.86,286.57,124049.0
2018-11-30 15:50:00,286.52,286.69,285.98,286.33,101888.0,286.52,286.69,285.98,286.33,101888.0
2018-11-30 15:55:00,286.33,286.65,286.1,286.1,271365.0,286.33,286.65,286.1,286.1,271365.0
2018-12-03 09:30:00,293.19,296.49,293.0,294.46,620239.0,293.19,296.49,293.0,294.46,620239.0
2018-12-03 09:35:00,294.6,295.88,293.23,293.28,251321.0,294.6,295.88,293.23,293.28,251321.0
2018-12-03 09:40:00,293.36,295.88,293.17,295.46,240632.0,293.36,295.88,293.17,295.46,240632.0
2018-12-03 09:45:00,295.4,296.41,293.5,294.08,253809.0,295.4,296.41,293.5,294.08,253809.0
2018-12-03 09:50:00,294.04,294.49,292.4,292.75,215325.0,294.04,294.49,292.4,292.75,215325.0
2018-12-03 09:55:00,292.78,293.7,291.7,293.23,239994.0,292.78,293.7,291.7,293.23,239994.0
2018-12-03 10:00:00,293.27,295.61,293.01,295.48,175731.0,293.27,295.61,293.01,295.48,175731.0
2018-12-03 10:05:00,295.36,296.1,294.69,295.45,150415.0,295.36,296.1,294.69,295.45,150415.0
2018-12-03 10:10:00,295.52,295.6,294.25,294.28,117520.0,295.52,295.6,294.25,294.28,117520.0
2018-12-03 10:15:00,294.35,296.2,294.29,295.98,135375.0,294.35,296.2,294.29,295.98,135375.0
2018-12-03 10:20:00,295.98,298.14,295.89,297.7,328389.0,295.98,298.14,295.89,297.7,328389.0
2018-12-03 10:25:00,297.78,298.6,297.2,297.86,209200.0,297.78,298.6,297.2,297.86,209200.0
2018-12-03 10:30:00,297.82,298.72,297.22,298.0,168875.0,297.82,298.72,297.22,298.0,168875.0
2018-12-03 10:35:00,298.08,298.53,296.44,296.74,207372.0,298.08,298.53,296.44,296.74,207372.0
2018-12-03 10:40:00,296.5,296.63,295.65,295.77,391684.0,296.5,296.63,295.65,295.77,391684.0
2018-12-03 10:45:00,295.71,296.05,295.16,295.59,120077.0,295.71,296.05,295.16,295.59,120077.0
2018-12-03 10:50:00,295.5,295.66,294.1,295.38,214364.0,295.5,295.66,294.1,295.38,214364.0
2018-12-03 10:55:00,295.3,295.64,294.54,294.55,108788.0,295.3,295.64,294.54,294.55,108788.0
2018-12-03 11:00:00,294.67,295.85,294.56,295.49,152295.0,294.67,295.85,294.56,295.49,152295.0
2018-12-03 11:05:00,295.48,296.21,294.92,296.2,108361.0,295.48,296.21,294.92,296.2,108361.0
2018-12-03 11:10:00,296.2,296.5,294.61,294.81,115749.0,296.2,296.5,294.61,294.81,115749.0
2018-12-03 11:15:00,294.83,295.7,294.78,295.29,114650.0,294.83,295.7,294.78,295.29,114650.0
2018-12-03 11:20:00,295.23,295.6,294.69,294.89,84887.0,295.23,295.6,294.69,294.89,84887.0
2018-12-03 11:25:00,294.97,295.41,294.27,295.38,74712.0,294.97,295.41,294.27,295.38,74712.0
2018-12-03 11:30:00,295.47,296.5,295.3,296.18,105848.0,295.47,296.5,295.3,296.18,105848.0
2018-12-03 11:35:00,296.24,296.48,295.59,295.97,95431.0,296.24,296.48,295.59,295.97,95431.0
2018-12-03 11:40:00,295.91,296.0,294.21,294.57,76600.0,295.91,296.0,294.21,294.57,76600.0
2018-12-03 11:45:00,294.51,295.11,294.15,294.88,53630.0,294.51,295.11,294.15,294.88,53630.0
2018-12-03 11:50:00,294.87,295.28,294.53,294.63,54817.0,294.87,295.28,294.53,294.63,54817.0
2018-12-03 11:55:00,294.81,294.81,293.28,293.54,100016.0,294.81,294.81,293.28,293.54,100016.0
2018-12-03 12:00:00,293.48,294.8,293.45,294.3,64709.0,293.48,294.8,293.45,294.3,64709.0
2018-12-03 12:05:00,294.39,295.3,293.95,294.92,119973.0,294.39,295.3,293.95,294.92,119973.0
2018-12-03 12:10:00,294.9,294.93,293.68,293.83,37851.0,294.9,294.93,293.68,293.83,37851.0
2018-12-03 12:15:00,293.9,294.35,293.45,293.58,82858.0,293.9,294.35,293.45,293.58,82858.0
2018-12-03 12:20:00,293.52,293.71,292.92,293.33,110634.0,293.52,293.71,292.92,293.33,110634.0
2018-12-03 12:25:00,293.2,293.53,292.01,292.41,81812.0,293.2,293.53,292.01,292.41,81812.0
2018-12-03 12:30:00,292.39,292.64,291.47,292.55,154887.0,292.39,292.64,291.47,292.55,154887.0
2018-12-03 12:35:00,292.52,292.75,291.57,291.7,73503.0,292.52,292.75,291.57,291.7,73503.0
2018-12-03 12:40:00,291.57,292.13,291.31,291.76,56044.0,291.57,292.13,291.31,291.76,56044.0
2018-12-03 12:45:00,291.87,291.95,291.33,291.63,82298.0,291.87,291.95,291.33,291.63,82298.0
2018-12-03 12:50:00,291.65,292.01,289.82,290.04,164728.0,291.65,292.01,289.82,290.04,164728.0
2018-12-03 12:55:00,289.97,290.87,289.92,290.79,78356.0,289.97,290.87,289.92,290.79,78356.0
2018-12-03 13:00:00,290.75,291.23,290.72,290.96,80758.0,290.75,291.23,290.72,290.96,80758.0
2018-12-03 13:05:00,290.95,290.97,289.65,289.69,74533.0,290.95,290.97,289.65,289.69,74533.0
2018-12-03 13:10:00,289.72,290.53,289.61,290.23,93109.0,289.72,290.53,289.61,290.23,93109.0
2018-12-03 13:15:00,290.34,290.78,289.85,290.11,54174.0,290.34,290.78,289.85,290.11,54174.0
2018-12-03 13:20:00,290.16,290.38,288.29,288.93,131993.0,290.16,290.38,288.29,288.93,131993.0
2018-12-03 13:25:00,288.97,288.99,287.68,288.64,137253.0,288.97,288.99,287.68,288.64,137253.0
2018-12-03 13:30:00,288.62,289.34,288.26,288.86,88697.0,288.62,289.34,288.26,288.86,88697.0
2018-12-03 13:35:00,288.85,289.69,288.4,289.46,71828.0,288.85,289.69,288.4,289.46,71828.0
2018-12-03 13:40:00,289.48,289.56,288.8,289.26,39776.0,289.48,289.56,288.8,289.26,39776.0
2018-12-03 13:45:00,289.11,289.3,287.68,287.69,116466.0,289.11,289.3,287.68,287.69,116466.0
2018-12-03 13:50:00,287.77,288.87,287.71,288.64,71189.0,287.77,288.87,287.71,288.64,71189.0
2018-12-03 13:55:00,288.6,288.62,287.01,288.0,120182.0,288.6,288.62,287.01,288.0,120182.0
2018-12-03 14:00:00,287.96,288.32,287.04,287.41,97683.0,287.96,288.32,287.04,287.41,97683.0
2018-12-03 14:05:00,287.5,287.5,285.65,286.43,154570.0,287.5,287.5,285.65,286.43,154570.0
2018-12-03 14:10:00,286.36,287.29,286.25,287.03,82734.0,286.36,287.29,286.25,287.03,82734.0
2018-12-03 14:15:00,287.02,288.29,286.89,287.88,80952.0,287.02,288.29,286.89,287.88,80952.0
2018-12-03 14:20:00,287.76,288.36,287.66,287.8,54696.0,287.76,288.36,287.66,287.8,54696.0
2018-12-03 14:25:00,287.85,288.22,287.48,287.81,90369.0,287.85,288.22,287.48,287.81,90369.0
2018-12-03 14:30:00,287.94,288.04,286.0,286.32,99528.0,287.94,288.04,286.0,286.32,99528.0
2018-12-03 14:35:00,286.28,287.0,286.27,286.75,67751.0,286.28,287.0,286.27,286.75,67751.0
2018-12-03 14:40:00,286.73,286.97,285.17,285.6,99104.0,286.73,286.97,285.17,285.6,99104.0
2018-12-03 14:45:00,285.6,286.0,285.36,285.93,75520.0,285.6,286.0,285.36,285.93,75520.0
2018-12-03 14:50:00,285.88,286.39,285.12,285.22,196246.0,285.88,286.39,285.12,285.22,196246.0
2018-12-03 14:55:00,285.25,285.81,284.6,285.81,135812.0,285.25,285.81,284.6,285.81,135812.0
2018-12-03 15:00:00,285.84,285.92,284.71,284.78,127759.0,285.84,285.92,284.71,284.78,127759.0
2018-12-03 15:05:00,284.7,285.68,284.58,285.34,79782.0,284.7,285.68,284.58,285.34,79782.0
2018-12-03 15:10:00,285.31,287.05,285.28,287.05,167075.0,285.31,287.05,285.28,287.05,167075.0
2018-12-03 15:15:00,287.06,287.25,286.52,286.61,133101.0,287.06,287.25,286.52,286.61,133101.0
2018-12-03 15:20:00,286.59,287.71,286.59,287.57,132146.0,286.59,287.71,286.59,287.57,132146.0
2018-12-03 15:25:00,287.61,288.36,287.13,288.25,162670.0,287.61,288.36,287.13,288.25,162670.0
2018-12-03 15:30:00,288.24,289.43,288.22,289.41,170815.0,288.24,289.43,288.22,289.41,170815.0
2018-12-03 15:35:00,289.37,289.66,288.83,289.56,175064.0,289.37,289.66,288.83,289.56,175064.0
2018-12-03 15:40:00,289.6,289.87,289.26,289.33,152654.0,289.6,289.87,289.26,289.33,152654.0
2018-12-03 15:45:00,289.42,289.73,288.88,289.38,171578.0,289.42,289.73,288.88,289.38,171578.0
2018-12-03 15:50:00,289.41,289.83,289.19,289.72,211952.0,289.41,289.83,289.19,289.72,211952.0
2018-12-03 15:55:00,289.72,290.39,289.69,290.39,339032.0,289.72,290.39,289.69,290.39,339032.0
2018-12-04 09:30:00,288.13,288.7,284.8,285.5,266861.0,288.13,288.7,284.8,285.5,266861.0
2018-12-04 09:35:00,285.5,288.31,284.89,287.62,207471.0,285.5,288.31,284.89,287.62,207471.0
2018-12-04 09:40:00,287.66,288.5,286.89,287.03,202450.0,287.66,288.5,286.89,287.03,202450.0
2018-12-04 09:45:00,287.02,288.06,286.26,287.36,186903.0,287.02,288.06,286.26,287.36,186903.0
2018-12-04 09:50:00,287.35,287.44,285.83,286.25,183531.0,287.35,287.44,285.83,286.25,183531.0
2018-12-04 09:55:00,286.38,287.27,286.02,286.44,111056.0,286.38,287.27,286.02,286.44,111056.0
2018-12-04 10:00:00,286.67,288.86,285.91,288.85,216350.0,286.67,288.86,285.91,288.85,216350.0
2018-12-04 10:05:00,288.75,291.74,288.28,290.7,232552.0,288.75,291.74,288.28,290.7,232552.0
2018-12-04 10:10:00,290.79,291.43,290.3,291.34,119719.0,290.79,291.43,290.3,291.34,119719.0
2018-12-04 10:15:00,291.2,292.6,290.15,290.26,167495.0,291.2,292.6,290.15,290.26,167495.0
2018-12-04 10:20:00,290.15,291.27,289.32,289.8,122494.0,290.15,291.27,289.32,289.8,122494.0
2018-12-04 10:25:00,289.76,292.17,289.57,292.17,113851.0,289.76,292.17,289.57,292.17,113851.0
2018-12-04 10:30:00,292.07,292.6,291.28,291.99,164329.0,292.07,292.6,291.28,291.99,164329.0
2018-12-04 10:35:00,292.0,293.75,291.32,293.62,128083.0,292.0,293.75,291.32,293.62,128083.0
2018-12-04 10:40:00,293.5,293.88,292.84,293.88,116201.0,293.5,293.88,292.84,293.88,116201.0
2018-12-04 10:45:00,293.88,295.22,293.52,295.14,194335.0,293.88,295.22,293.52,295.14,194335.0
2018-12-04 10:50:00,295.14,295.23,294.04,294.58,188276.0,295.14,295.23,294.04,294.58,188276.0
2018-12-04 10:55:00,294.54,295.74,293.74,294.0,179904.0,294.54,295.74,293.74,294.0,179904.0
2018-12-04 11:00:00,294.01,294.01,292.99,293.67,125540.0,294.01,294.01,292.99,293.67,125540.0
2018-12-04 11:05:00,293.63,295.0,293.5,294.63,82188.0,293.63,295.0,293.5,294.63,82188.0
2018-12-04 11:10:00,294.54,294.73,293.66,294.37,114930.0,294.54,294.73,293.66,294.37,114930.0
2018-12-04 11:15:00,294.33,294.47,293.02,293.48,152086.0,294.33,294.47,293.02,293.48,152086.0
2018-12-04 11:20:00,293.48,294.0,292.31,292.36,105279.0,293.48,294.0,292.31,292.36,105279.0
2018-12-04 11:25:00,292.42,292.47,291.53,292.24,105589.0,292.42,292.47,291.53,292.24,105589.0
2018-12-04 11:30:00,292.28,292.41,291.26,291.46,73083.0,292.28,292.41,291.26,291.46,73083.0
2018-12-04 11:35:00,291.31,291.5,289.89,291.44,191249.0,291.31,291.5,289.89,291.44,191249.0
2018-12-04 11:40:00,291.23,292.18,291.22,291.79,90085.0,291.23,292.18,291.22,291.79,90085.0
2018-12-04 11:45:00,291.76,292.78,291.62,292.68,75996.0,291.76,292.78,291.62,292.68,75996.0
2018-12-04 11:50:00,292.72,293.04,292.03,292.49,58340.0,292.72,293.04,292.03,292.49,58340.0
2018-12-04 11:55:00,292.26,292.75,291.35,291.35,70418.0,292.26,292.75,291.35,291.35,70418.0
2018-12-04 12:00:00,291.35,291.68,290.04,290.28,105762.0,291.35,291.68,290.04,290.28,105762.0
2018-12-04 12:05:00,290.32,290.53,287.4,288.3,201569.0,290.32,290.53,287.4,288.3,201569.0
2018-12-04 12:10:00,288.23,288.5,286.57,286.57,150139.0,288.23,288.5,286.57,286.57,150139.0
2018-12-04 12:15:00,286.55,286.87,285.28,285.83,170799.0,286.55,286.87,285.28,285.83,170799.0
2018-12-04 12:20:00,285.62,286.24,284.85,286.09,141267.0,285.62,286.24,284.85,286.09,141267.0
2018-12-04 12:25:00,285.99,286.51,283.5,283.51,151667.0,285.99,286.51,283.5,283.51,151667.0
2018-12-04 12:30:00,283.71,283.83,281.51,283.64,177618.0,283.71,283.83,281.51,283.64,177618.0
2018-12-04 12:35:00,283.76,285.12,283.09,284.3,114884.0,283.76,285.12,283.09,284.3,114884.0
2018-12-04 12:40:00,284.15,285.85,283.86,285.62,97793.0,284.15,285.85,283.86,285.62,97793.0
2018-12-04 12:45:00,285.76,286.24,284.31,285.18,98954.0,285.76,286.24,284.31,285.18,98954.0
2018-12-04 12:50:00,285.39,285.39,283.35,283.64,62063.0,285.39,285.39,283.35,283.64,62063.0
2018-12-04 12:55:00,283.72,285.1,283.71,283.98,76081.0,283.72,285.1,283.71,283.98,76081.0
2018-12-04 13:00:00,283.85,284.69,283.24,284.39,73751.0,283.85,284.69,283.24,284.39,73751.0
2018-12-04 13:05:00,284.35,284.64,283.52,284.19,42833.0,284.35,284.64,283.52,284.19,42833.0
2018-12-04 13:10:00,284.19,284.19,283.07,283.11,65488.0,284.19,284.19,283.07,283.11,65488.0
2018-12-04 13:15:00,283.18,284.44,283.01,284.09,60842.0,283.18,284.44,283.01,284.09,60842.0
2018-12-04 13:20:00,284.09,284.14,282.83,282.89,47532.0,284.09,284.14,282.83,282.89,47532.0
2018-12-04 13:25:00,282.75,282.86,279.54,280.82,251306.0,282.75,282.86,279.54,280.82,251306.0
2018-12-04 13:30:00,280.68,282.07,280.34,281.05,88180.0,280.68,282.07,280.34,281.05,88180.0
2018-12-04 13:35:00,281.2,281.25,278.6,278.72,147313.0,281.2,281.25,278.6,278.72,147313.0
2018-12-04 13:40:00,278.66,279.87,277.27,279.35,236622.0,278.66,279.87,277.27,279.35,236622.0
2018-12-04 13:45:00,279.31,280.77,279.0,280.12,81257.0,279.31,280.77,279.0,280.12,81257.0
2018-12-04 13:50:00,280.13,280.65,279.3,280.43,69678.0,280.13,280.65,279.3,280.43,69678.0
2018-12-04 13:55:00,280.38,282.43,280.3,281.54,121186.0,280.38,282.43,280.3,281.54,121186.0
2018-12-04 14:00:00,281.45,281.8,280.48,280.49,63325.0,281.45,281.8,280.48,280.49,63325.0
2018-12-04 14:05:00,280.38,281.91,280.21,281.68,56785.0,280.38,281.91,280.21,281.68,56785.0
2018-12-04 14:10:00,281.66,282.92,281.18,282.57,96619.0,281.66,282.92,281.18,282.57,96619.0
2018-12-04 14:15:00,282.63,282.63,281.33,282.11,57238.0,282.63,282.63,281.33,282.11,57238.0
2018-12-04 14:20:00,282.09,282.22,280.54,280.87,74304.0,282.09,282.22,280.54,280.87,74304.0
2018-12-04 14:25:00,280.69,280.75,279.1,279.59,67000.0,280.69,280.75,279.1,279.59,67000.0
2018-12-04 14:30:00,279.68,281.36,279.67,281.24,53291.0,279.68,281.36,279.67,281.24,53291.0
2018-12-04 14:35:00,281.01,281.29,280.4,281.16,43676.0,281.01,281.29,280.4,281.16,43676.0
2018-12-04 14:40:00,281.04,281.4,280.27,280.5,49803.0,281.04,281.4,280.27,280.5,49803.0
2018-12-04 14:45:00,280.46,282.4,280.2,281.99,135405.0,280.46,282.4,280.2,281.99,135405.0
2018-12-04 14:50:00,281.99,282.2,281.06,281.24,78139.0,281.99,282.2,281.06,281.24,78139.0
2018-12-04 14:55:00,281.22,281.23,279.5,279.76,119711.0,281.22,281.23,279.5,279.76,119711.0
2018-12-04 15:00:00,279.62,279.81,278.46,279.18,103765.0,279.62,279.81,278.46,279.18,103765.0
2018-12-04 15:05:00,279.18,279.29,277.58,278.29,74472.0,279.18,279.29,277.58,278.29,74472.0
2018-12-04 15:10:00,278.35,279.04,277.71,278.38,82297.0,278.35,279.04,277.71,278.38,82297.0
2018-12-04 15:15:00,278.45,279.6,278.08,278.33,95147.0,278.45,279.6,278.08,278.33,95147.0
2018-12-04 15:20:00,278.63,279.25,277.12,277.19,93424.0,278.63,279.25,277.12,277.19,93424.0
2018-12-04 15:25:00,277.23,277.89,276.31,276.69,145787.0,277.23,277.89,276.31,276.69,145787.0
2018-12-04 15:30:00,276.59,277.43,275.85,276.55,144433.0,276.59,277.43,275.85,276.55,144433.0
2018-12-04 15:35:00,276.55,277.7,275.28,275.64,165382.0,276.55,277.7,275.28,275.64,165382.0
2018-12-04 15:40:00,275.67,275.72,274.72,275.49,253192.0,275.67,275.72,274.72,275.49,253192.0
2018-12-04 15:45:00,275.29,276.28,275.0,275.56,161283.0,275.29,276.28,275.0,275.56,161283.0
2018-12-04 15:50:00,275.6,276.05,274.9,276.0,179229.0,275.6,276.05,274.9,276.0,179229.0
2018-12-04 15:55:00,275.93,275.93,275.1,275.33,298687.0,275.93,275.93,275.1,275.33,298687.0
2018-12-06 09:30:00,268.33,272.6,267.26,272.56,482277.0,268.33,272.6,267.26,272.56,482277.0
2018-12-06 09:35:00,272.56,274.08,270.56,273.35,324307.0,272.56,274.08,270.56,273.35,324307.0
2018-12-06 09:40:00,273.26,273.3,271.51,272.82,236784.0,273.26,273.3,271.51,272.82,236784.0
2018-12-06 09:45:00,272.67,274.32,270.08,270.47,286855.0,272.67,274.32,270.08,270.47,286855.0
2018-12-06 09:50:00,270.46,270.98,267.47,267.5,207200.0,270.46,270.98,267.47,267.5,207200.0
2018-12-06 09:55:00,267.57,268.82,267.14,268.57,215623.0,267.57,268.82,267.14,268.57,215623.0
2018-12-06 10:00:00,268.17,270.18,267.3,269.25,236888.0,268.17,270.18,267.3,269.25,236888.0
2018-12-06 10:05:00,269.28,271.25,268.31,271.01,218540.0,269.28,271.25,268.31,271.01,218540.0
2018-12-06 10:10:00,271.01,271.04,268.68,269.31,150141.0,271.01,271.04,268.68,269.31,150141.0
2018-12-06 10:15:00,269.39,271.33,269.38,270.65,145950.0,269.39,271.33,269.38,270.65,145950.0
2018-12-06 10:20:00,270.6,273.18,270.1,272.59,193829.0,270.6,273.18,270.1,272.59,193829.0
2018-12-06 10:25:00,272.55,275.05,272.16,274.74,220072.0,272.55,275.05,272.16,274.74,220072.0
2018-12-06 10:30:00,274.68,275.71,273.71,274.64,200786.0,274.68,275.71,273.71,274.64,200786.0
2018-12-06 10:35:00,274.76,276.9,274.21,275.95,187913.0,274.76,276.9,274.21,275.95,187913.0
2018-12-06 10:40:00,275.93,277.29,275.06,276.81,164087.0,275.93,277.29,275.06,276.81,164087.0
2018-12-06 10:45:00,276.81,277.19,274.07,274.73,205796.0,276.81,277.19,274.07,274.73,205796.0
2018-12-06 10:50:00,274.69,276.55,273.85,276.08,155129.0,274.69,276.55,273.85,276.08,155129.0
2018-12-06 10:55:00,275.96,276.01,273.88,274.25,121564.0,275.96,276.01,273.88,274.25,121564.0
2018-12-06 11:00:00,274.31,275.2,273.65,274.47,111443.0,274.31,275.2,273.65,274.47,111443.0
2018-12-06 11:05:00,274.3,274.84,273.51,274.07,105717.0,274.3,274.84,273.51,274.07,105717.0
2018-12-06 11:10:00,274.08,274.79,273.45,273.92,102065.0,274.08,274.79,273.45,273.92,102065.0
2018-12-06 11:15:00,273.75,275.57,273.5,274.12,91780.0,273.75,275.57,273.5,274.12,91780.0
2018-12-06 11:20:00,274.03,274.12,272.33,272.69,132142.0,274.03,274.12,272.33,272.69,132142.0
2018-12-06 11:25:00,272.65,273.45,271.28,272.01,118710.0,272.65,273.45,271.28,272.01,118710.0
2018-12-06 11:30:00,272.0,273.22,271.69,272.84,156742.0,272.0,273.22,271.69,272.84,156742.0
2018-12-06 11:35:00,272.84,273.56,272.51,273.3,118736.0,272.84,273.56,272.51,273.3,118736.0
2018-12-06 11:40:00,273.34,273.65,272.14,272.39,96523.0,273.34,273.65,272.14,272.39,96523.0
2018-12-06 11:45:00,272.31,273.19,271.84,272.61,122503.0,272.31,273.19,271.84,272.61,122503.0
2018-12-06 11:50:00,272.67,274.51,271.87,274.0,174652.0,272.67,274.51,271.87,274.0,174652.0
2018-12-06 11:55:00,274.16,276.25,274.07,276.13,115007.0,274.16,276.25,274.07,276.13,115007.0
2018-12-06 12:00:00,275.97,276.69,275.0,276.55,101710.0,275.97,276.69,275.0,276.55,101710.0
2018-12-06 12:05:00,276.61,276.87,274.65,274.94,86858.0,276.61,276.87,274.65,274.94,86858.0
2018-12-06 12:10:00,274.68,276.0,274.55,275.88,57756.0,274.68,276.0,274.55,275.88,57756.0
2018-12-06 12:15:00,275.97,277.7,275.85,277.28,124295.0,275.97,277.7,275.85,277.28,124295.0
2018-12-06 12:20:00,277.2,278.76,276.53,278.33,105932.0,277.2,278.76,276.53,278.33,105932.0
2018-12-06 12:25:00,278.32,278.75,277.68,278.64,93201.0,278.32,278.75,277.68,278.64,93201.0
2018-12-06 12:30:00,278.66,279.64,278.17,278.51,96101.0,278.66,279.64,278.17,278.51,96101.0
2018-12-06 12:35:00,278.6,279.0,277.02,277.62,97061.0,278.6,279.0,277.02,277.62,97061.0
2018-12-06 12:40:00,277.7,278.5,277.25,278.04,66264.0,277.7,278.5,277.25,278.04,66264.0
2018-12-06 12:45:00,278.02,278.93,277.88,278.12,80046.0,278.02,278.93,277.88,278.12,80046.0
2018-12-06 12:50:00,278.08,279.05,277.65,278.64,79006.0,278.08,279.05,277.65,278.64,79006.0
2018-12-06 12:55:00,278.69,279.03,277.6,277.68,54953.0,278.69,279.03,277.6,277.68,54953.0
2018-12-06 13:00:00,277.66,277.76,276.22,276.84,109699.0,277.66,277.76,276.22,276.84,109699.0
2018-12-06 13:05:00,276.89,277.41,276.31,276.75,51451.0,276.89,277.41,276.31,276.75,51451.0
2018-12-06 13:10:00,276.71,277.28,276.2,276.59,61224.0,276.71,277.28,276.2,276.59,61224.0
2018-12-06 13:15:00,276.71,277.91,276.6,277.05,67080.0,276.71,277.91,276.6,277.05,67080.0
2018-12-06 13:20:00,276.9,277.25,276.1,277.09,53420.0,276.9,277.25,276.1,277.09,53420.0
2018-12-06 13:25:00,276.99,277.5,276.36,276.36,33788.0,276.99,277.5,276.36,276.36,33788.0
2018-12-06 13:30:00,276.35,276.35,275.38,275.77,74153.0,276.35,276.35,275.38,275.77,74153.0
2018-12-06 13:35:00,275.78,276.88,274.76,276.14,62900.0,275.78,276.88,274.76,276.14,62900.0
2018-12-06 13:40:00,276.48,277.49,276.35,276.69,69555.0,276.48,277.49,276.35,276.69,69555.0
2018-12-06 13:45:00,276.69,277.69,276.56,277.53,71103.0,276.69,277.69,276.56,277.53,71103.0
2018-12-06 13:50:00,277.52,278.17,277.19,277.97,77553.0,277.52,278.17,277.19,277.97,77553.0
2018-12-06 13:55:00,278.15,278.15,276.73,277.83,74801.0,278.15,278.15,276.73,277.83,74801.0
2018-12-06 14:00:00,277.97,278.88,277.86,277.99,103457.0,277.97,278.88,277.86,277.99,103457.0
2018-12-06 14:05:00,278.0,278.45,277.4,278.07,70881.0,278.0,278.45,277.4,278.07,70881.0
2018-12-06 14:10:00,278.01,278.09,276.01,277.36,64400.0,278.01,278.09,276.01,277.36,64400.0
2018-12-06 14:15:00,277.35,277.58,275.71,275.9,39495.0,277.35,277.58,275.71,275.9,39495.0
2018-12-06 14:20:00,276.15,277.07,276.15,276.81,52349.0,276.15,277.07,276.15,276.81,52349.0
2018-12-06 14:25:00,276.68,278.34,276.57,278.17,68167.0,276.68,278.34,276.57,278.17,68167.0
2018-12-06 14:30:00,278.25,278.41,276.9,277.5,32090.0,278.25,278.41,276.9,277.5,32090.0
2018-12-06 14:35:00,277.51,278.0,276.66,277.32,36185.0,277.51,278.0,276.66,277.32,36185.0
2018-12-06 14:40:00,277.5,278.16,276.98,277.0,61501.0,277.5,278.16,276.98,277.0,61501.0
2018-12-06 14:45:00,277.14,277.47,275.25,275.97,71963.0,277.14,277.47,275.25,275.97,71963.0
2018-12-06 14:50:00,275.99,278.16,275.85,277.6,59676.0,275.99,278.16,275.85,277.6,59676.0
2018-12-06 14:55:00,277.68,278.29,277.13,277.91,56626.0,277.68,278.29,277.13,277.91,56626.0
2018-12-06 15:00:00,278.04,279.5,277.4,277.77,122454.0,278.04,279.5,277.4,277.77,122454.0
2018-12-06 15:05:00,277.85,278.35,277.01,277.64,44039.0,277.85,278.35,277.01,277.64,44039.0
2018-12-06 15:10:00,277.8,278.4,276.86,277.53,57450.0,277.8,278.4,276.86,277.53,57450.0
2018-12-06 15:15:00,277.3,278.19,277.23,277.87,40987.0,277.3,278.19,277.23,277.87,40987.0
2018-12-06 15:20:00,277.73,277.73,276.83,277.33,55531.0,277.73,277.73,276.83,277.33,55531.0
2018-12-06 15:25:00,277.22,278.5,277.22,278.12,60483.0,277.22,278.5,277.22,278.12,60483.0
2018-12-06 15:30:00,278.22,280.24,278.12,279.55,130347.0,278.22,280.24,278.12,279.55,130347.0
2018-12-06 15:35:00,279.6,280.33,279.2,279.87,76319.0,279.6,280.33,279.2,279.87,76319.0
2018-12-06 15:40:00,279.87,280.21,279.04,279.94,121343.0,279.87,280.21,279.04,279.94,121343.0
2018-12-06 15:45:00,280.06,281.07,279.67,280.74,159729.0,280.06,281.07,279.67,280.74,159729.0
2018-12-06 15:50:00,280.71,282.46,280.16,282.23,186875.0,280.71,282.46,280.16,282.23,186875.0
2018-12-06 15:55:00,282.25,283.22,281.6,282.96,385229.0,282.25,283.22,281.6,282.96,385229.0
2018-12-07 09:30:00,282.4,282.48,279.71,280.2,205269.0,282.4,282.48,279.71,280.2,205269.0
2018-12-07 09:35:00,280.45,282.88,280.45,282.8,195015.0,280.45,282.88,280.45,282.8,195015.0
2018-12-07 09:40:00,282.86,284.21,281.45,281.6,266858.0,282.86,284.21,281.45,281.6,266858.0
2018-12-07 09:45:00,282.09,282.15,278.7,279.01,225658.0,282.09,282.15,278.7,279.01,225658.0
2018-12-07 09:50:00,279.05,280.62,278.32,279.68,232346.0,279.05,280.62,278.32,279.68,232346.0
2018-12-07 09:55:00,279.68,280.2,277.85,278.26,167827.0,279.68,280.2,277.85,278.26,167827.0
2018-12-07 10:00:00,278.28,280.09,278.16,279.37,144075.0,278.28,280.09,278.16,279.37,144075.0
2018-12-07 10:05:00,279.34,279.34,276.71,277.32,124278.0,279.34,279.34,276.71,277.32,124278.0
2018-12-07 10:10:00,277.2,277.37,275.58,276.0,126651.0,277.2,277.37,275.58,276.0,126651.0
2018-12-07 10:15:00,275.95,276.28,274.23,274.73,186500.0,275.95,276.28,274.23,274.73,186500.0
2018-12-07 10:20:00,274.61,276.03,274.28,275.04,101338.0,274.61,276.03,274.28,275.04,101338.0
2018-12-07 10:25:00,274.97,276.16,273.79,275.52,137513.0,274.97,276.16,273.79,275.52,137513.0
2018-12-07 10:30:00,275.37,276.39,274.85,275.0,100010.0,275.37,276.39,274.85,275.0,100010.0
2018-12-07 10:35:00,274.81,275.11,273.08,273.39,154870.0,274.81,275.11,273.08,273.39,154870.0
2018-12-07 10:40:00,273.32,274.8,273.1,274.34,131001.0,273.32,274.8,273.1,274.34,131001.0
2018-12-07 10:45:00,274.34,274.85,273.31,273.69,92365.0,274.34,274.85,273.31,273.69,92365.0
2018-12-07 10:50:00,273.6,273.96,272.57,272.74,123466.0,273.6,273.96,272.57,272.74,123466.0
2018-12-07 10:55:00,272.57,273.63,272.45,272.83,135532.0,272.57,273.63,272.45,272.83,135532.0
2018-12-07 11:00:00,272.81,273.37,271.51,271.91,127196.0,272.81,273.37,271.51,271.91,127196.0
2018-12-07 11:05:00,271.91,272.33,270.89,271.71,132627.0,271.91,272.33,270.89,271.71,132627.0
2018-12-07 11:10:00,271.74,272.12,269.63,270.13,178369.0,271.74,272.12,269.63,270.13,178369.0
2018-12-07 11:15:00,270.07,270.76,269.98,270.29,166884.0,270.07,270.76,269.98,270.29,166884.0
2018-12-07 11:20:00,270.15,270.9,269.26,269.77,149388.0,270.15,270.9,269.26,269.77,149388.0
2018-12-07 11:25:00,269.74,270.85,269.24,270.06,137362.0,269.74,270.85,269.24,270.06,137362.0
2018-12-07 11:30:00,270.12,270.89,269.58,269.88,92486.0,270.12,270.89,269.58,269.88,92486.0
2018-12-07 11:35:00,270.1,271.0,269.85,270.37,96514.0,270.1,271.0,269.85,270.37,96514.0
2018-12-07 11:40:00,270.67,272.3,270.12,272.1,149952.0,270.67,272.3,270.12,272.1,149952.0
2018-12-07 11:45:00,272.04,272.42,271.48,271.65,179220.0,272.04,272.42,271.48,271.65,179220.0
2018-12-07 11:50:00,271.67,271.83,269.49,269.49,125068.0,271.67,271.83,269.49,269.49,125068.0
2018-12-07 11:55:00,269.46,270.0,268.8,268.8,121708.0,269.46,270.0,268.8,268.8,121708.0
2018-12-07 12:00:00,268.68,269.36,268.29,268.87,115980.0,268.68,269.36,268.29,268.87,115980.0
2018-12-07 12:05:00,268.98,269.44,268.23,268.57,100537.0,268.98,269.44,268.23,268.57,100537.0
2018-12-07 12:10:00,268.56,269.96,268.25,269.46,97492.0,268.56,269.96,268.25,269.46,97492.0
2018-12-07 12:15:00,269.45,269.68,268.07,268.22,88507.0,269.45,269.68,268.07,268.22,88507.0
2018-12-07 12:20:00,268.24,269.12,268.0,268.2,59626.0,268.24,269.12,268.0,268.2,59626.0
2018-12-07 12:25:00,268.14,269.09,268.08,268.32,41890.0,268.14,269.09,268.08,268.32,41890.0
2018-12-07 12:30:00,268.59,268.85,267.66,267.8,86205.0,268.59,268.85,267.66,267.8,86205.0
2018-12-07 12:35:00,267.8,268.14,267.22,267.69,76991.0,267.8,268.14,267.22,267.69,76991.0
2018-12-07 12:40:00,267.73,267.96,266.62,267.66,144216.0,267.73,267.96,266.62,267.66,144216.0
2018-12-07 12:45:00,267.74,268.3,267.04,267.11,48567.0,267.74,268.3,267.04,267.11,48567.0
2018-12-07 12:50:00,267.06,268.67,267.06,268.54,64346.0,267.06,268.67,267.06,268.54,64346.0
2018-12-07 12:55:00,268.55,269.16,268.1,268.76,93246.0,268.55,269.16,268.1,268.76,93246.0
2018-12-07 13:00:00,268.63,269.8,268.18,269.54,97808.0,268.63,269.8,268.18,269.54,97808.0
2018-12-07 13:05:00,269.59,269.68,267.79,267.8,70182.0,269.59,269.68,267.79,267.8,70182.0
2018-12-07 13:10:00,267.6,267.98,267.04,267.19,78512.0,267.6,267.98,267.04,267.19,78512.0
2018-12-07 13:15:00,267.22,267.68,266.2,266.27,86879.0,267.22,267.68,266.2,266.27,86879.0
2018-12-07 13:20:00,266.3,268.44,266.3,268.06,112087.0,266.3,268.44,266.3,268.06,112087.0
2018-12-07 13:25:00,268.18,268.4,267.33,267.98,41688.0,268.18,268.4,267.33,267.98,41688.0
2018-12-07 13:30:00,268.09,268.18,266.67,266.73,61865.0,268.09,268.18,266.67,266.73,61865.0
2018-12-07 13:35:00,266.93,267.93,266.25,267.52,82372.0,266.93,267.93,266.25,267.52,82372.0
2018-12-07 13:40:00,267.47,268.33,267.26,268.08,69275.0,267.47,268.33,267.26,268.08,69275.0
2018-12-07 13:45:00,268.03,268.58,267.66,267.74,82233.0,268.03,268.58,267.66,267.74,82233.0
2018-12-07 13:50:00,267.81,268.17,267.42,268.0,73383.0,267.81,268.17,267.42,268.0,73383.0
2018-12-07 13:55:00,268.0,268.0,267.0,267.19,73495.0,268.0,268.0,267.0,267.19,73495.0
2018-12-07 14:00:00,267.23,267.78,266.9,267.25,75470.0,267.23,267.78,266.9,267.25,75470.0
2018-12-07 14:05:00,267.09,267.84,266.82,267.47,56043.0,267.09,267.84,266.82,267.47,56043.0
2018-12-07 14:10:00,267.51,267.7,266.96,267.26,66465.0,267.51,267.7,266.96,267.26,66465.0
2018-12-07 14:15:00,267.11,269.23,267.11,268.97,91393.0,267.11,269.23,267.11,268.97,91393.0
2018-12-07 14:20:00,268.84,270.0,268.5,268.77,139007.0,268.84,270.0,268.5,268.77,139007.0
2018-12-07 14:25:00,268.89,270.28,268.42,269.96,163984.0,268.89,270.28,268.42,269.96,163984.0
2018-12-07 14:30:00,270.13,270.65,269.02,269.6,83810.0,270.13,270.65,269.02,269.6,83810.0
2018-12-07 14:35:00,269.46,269.76,268.95,269.39,86060.0,269.46,269.76,268.95,269.39,86060.0
2018-12-07 14:40:00,269.26,269.78,268.06,268.25,62674.0,269.26,269.78,268.06,268.25,62674.0
2018-12-07 14:45:00,268.21,268.52,267.1,267.49,86828.0,268.21,268.52,267.1,267.49,86828.0
2018-12-07 14:50:00,267.64,268.29,266.66,266.8,74957.0,267.64,268.29,266.66,266.8,74957.0
2018-12-07 14:55:00,266.88,267.19,265.82,266.39,118001.0,266.88,267.19,265.82,266.39,118001.0
2018-12-07 15:00:00,266.46,266.97,264.82,264.82,133883.0,266.46,266.97,264.82,264.82,133883.0
2018-12-07 15:05:00,265.06,265.7,264.58,265.6,102231.0,265.06,265.7,264.58,265.6,102231.0
2018-12-07 15:10:00,265.61,265.83,264.66,264.76,113431.0,265.61,265.83,264.66,264.76,113431.0
2018-12-07 15:15:00,264.75,265.52,264.0,264.44,129557.0,264.75,265.52,264.0,264.44,129557.0
2018-12-07 15:20:00,264.44,265.13,263.95,263.98,108580.0,264.44,265.13,263.95,263.98,108580.0
2018-12-07 15:25:00,264.08,265.94,263.38,265.68,173025.0,264.08,265.94,263.38,265.68,173025.0
2018-12-07 15:30:00,265.62,266.87,265.41,266.76,165291.0,265.62,266.87,265.41,266.76,165291.0
2018-12-07 15:35:00,266.69,267.01,265.22,265.28,174437.0,266.69,267.01,265.22,265.28,174437.0
2018-12-07 15:40:00,265.05,265.98,265.0,265.46,154513.0,265.05,265.98,265.0,265.46,154513.0
2018-12-07 15:45:00,265.52,265.85,264.53,264.56,189822.0,265.52,265.85,264.53,264.56,189822.0
2018-12-07 15:50:00,264.57,265.5,264.01,264.15,239604.0,264.57,265.5,264.01,264.15,239604.0
2018-12-07 15:55:00,264.19,265.39,264.11,265.14,357437.0,264.19,265.39,264.11,265.14,357437.0
2018-12-10 09:30:00,264.19,267.2,264.0,266.94,369226.0,264.19,267.2,264.0,266.94,369226.0
2018-12-10 09:35:00,267.04,269.15,265.93,267.4,221268.0,267.04,269.15,265.93,267.4,221268.0
2018-12-10 09:40:00,267.55,270.02,267.11,269.06,192920.0,267.55,270.02,267.11,269.06,192920.0
2018-12-10 09:45:00,268.88,270.25,267.76,267.85,184793.0,268.88,270.25,267.76,267.85,184793.0
2018-12-10 09:50:00,268.03,268.81,264.61,266.33,292678.0,268.03,268.81,264.61,266.33,292678.0
2018-12-10 09:55:00,266.28,267.8,265.52,266.3,152098.0,266.28,267.8,265.52,266.3,152098.0
2018-12-10 10:00:00,266.54,268.78,266.1,268.67,186264.0,266.54,268.78,266.1,268.67,186264.0
2018-12-10 10:05:00,268.64,269.99,266.68,266.88,231676.0,268.64,269.99,266.68,266.88,231676.0
2018-12-10 10:10:00,266.88,269.53,266.0,269.25,128246.0,266.88,269.53,266.0,269.25,128246.0
2018-12-10 10:15:00,269.3,269.31,267.61,269.12,69834.0,269.3,269.31,267.61,269.12,69834.0
2018-12-10 10:20:00,269.13,269.6,268.01,268.38,111519.0,269.13,269.6,268.01,268.38,111519.0
2018-12-10 10:25:00,268.51,268.58,265.61,266.61,110477.0,268.51,268.58,265.61,266.61,110477.0
2018-12-10 10:30:00,266.32,267.27,265.47,266.04,70737.0,266.32,267.27,265.47,266.04,70737.0
2018-12-10 10:35:00,266.04,267.0,264.89,264.91,76010.0,266.04,267.0,264.89,264.91,76010.0
2018-12-10 10:40:00,264.91,265.09,263.56,264.17,133229.0,264.91,265.09,263.56,264.17,133229.0
2018-12-10 10:45:00,264.38,266.41,263.84,265.41,85026.0,264.38,266.41,263.84,265.41,85026.0
2018-12-10 10:50:00,265.61,266.98,264.02,264.13,68010.0,265.61,266.98,264.02,264.13,68010.0
2018-12-10 10:55:00,264.23,265.39,264.02,265.0,49557.0,264.23,265.39,264.02,265.0,49557.0
2018-12-10 11:00:00,264.83,264.84,262.25,262.32,129151.0,264.83,264.84,262.25,262.32,129151.0
2018-12-10 11:05:00,262.82,263.5,262.25,262.5,100254.0,262.82,263.5,262.25,262.5,100254.0
2018-12-10 11:10:00,262.62,262.95,261.5,262.81,119216.0,262.62,262.95,261.5,262.81,119216.0
2018-12-10 11:15:00,262.45,262.63,260.97,261.88,100004.0,262.45,262.63,260.97,261.88,100004.0
2018-12-10 11:20:00,261.67,262.69,260.6,260.81,76427.0,261.67,262.69,260.6,260.81,76427.0
2018-12-10 11:25:00,260.75,263.47,260.75,263.45,82829.0,260.75,263.47,260.75,263.45,82829.0
2018-12-10 11:30:00,263.42,264.45,263.09,263.09,85417.0,263.42,264.45,263.09,263.09,85417.0
2018-12-10 11:35:00,263.11,265.6,263.09,264.75,119320.0,263.11,265.6,263.09,264.75,119320.0
2018-12-10 11:40:00,265.03,265.12,263.76,264.74,69932.0,265.03,265.12,263.76,264.74,69932.0
2018-12-10 11:45:00,264.74,266.2,264.1,264.86,79854.0,264.74,266.2,264.1,264.86,79854.0
2018-12-10 11:50:00,264.88,265.3,264.13,264.47,56507.0,264.88,265.3,264.13,264.47,56507.0
2018-12-10 11:55:00,264.38,265.03,263.44,264.29,64936.0,264.38,265.03,263.44,264.29,64936.0
2018-12-10 12:00:00,264.29,264.58,262.96,264.0,51410.0,264.29,264.58,262.96,264.0,51410.0
2018-12-10 12:05:00,263.84,265.2,263.36,264.31,55622.0,263.84,265.2,263.36,264.31,55622.0
2018-12-10 12:10:00,264.31,265.39,263.81,264.69,55527.0,264.31,265.39,263.81,264.69,55527.0
2018-12-10 12:15:00,264.76,265.43,263.61,263.85,60224.0,264.76,265.43,263.61,263.85,60224.0
2018-12-10 12:20:00,263.71,264.22,262.66,263.06,58964.0,263.71,264.22,262.66,263.06,58964.0
2018-12-10 12:25:00,263.08,263.39,262.58,263.19,55582.0,263.08,263.39,262.58,263.19,55582.0
2018-12-10 12:30:00,263.31,264.4,263.0,264.18,41704.0,263.31,264.4,263.0,264.18,41704.0
2018-12-10 12:35:00,264.18,266.2,263.95,265.9,102540.0,264.18,266.2,263.95,265.9,102540.0
2018-12-10 12:40:00,266.1,267.56,265.85,266.43,111130.0,266.1,267.56,265.85,266.43,111130.0
2018-12-10 12:45:00,266.37,268.1,265.78,267.84,74672.0,266.37,268.1,265.78,267.84,74672.0
2018-12-10 12:50:00,267.87,268.1,267.0,267.2,64600.0,267.87,268.1,267.0,267.2,64600.0
2018-12-10 12:55:00,267.18,267.88,266.76,267.03,63986.0,267.18,267.88,266.76,267.03,63986.0
2018-12-10 13:00:00,267.36,267.79,266.31,266.49,34983.0,267.36,267.79,266.31,266.49,34983.0
2018-12-10 13:05:00,266.46,266.68,265.8,266.11,49895.0,266.46,266.68,265.8,266.11,49895.0
2018-12-10 13:10:00,266.19,267.41,265.31,266.66,73013.0,266.19,267.41,265.31,266.66,73013.0
2018-12-10 13:15:00,266.5,266.92,265.68,266.18,56439.0,266.5,266.92,265.68,266.18,56439.0
2018-12-10 13:20:00,266.17,266.69,264.5,264.76,74887.0,266.17,266.69,264.5,264.76,74887.0
2018-12-10 13:25:00,264.85,265.39,264.07,264.19,69948.0,264.85,265.39,264.07,264.19,69948.0
2018-12-10 13:30:00,264.08,266.14,264.0,266.14,47681.0,264.08,266.14,264.0,266.14,47681.0
2018-12-10 13:35:00,266.2,267.29,266.07,266.42,39450.0,266.2,267.29,266.07,266.42,39450.0
2018-12-10 13:40:00,266.53,266.98,265.38,265.5,54168.0,266.53,266.98,265.38,265.5,54168.0
2018-12-10 13:45:00,265.75,266.82,265.47,266.34,52737.0,265.75,266.82,265.47,266.34,52737.0
2018-12-10 13:50:00,266.38,267.87,266.28,267.24,114207.0,266.38,267.87,266.28,267.24,114207.0
2018-12-10 13:55:00,267.14,267.92,267.13,267.3,60156.0,267.14,267.92,267.13,267.3,60156.0
2018-12-10 14:00:00,267.32,268.29,267.0,267.61,70185.0,267.32,268.29,267.0,267.61,70185.0
2018-12-10 14:05:00,267.39,269.48,267.24,268.82,74994.0,267.39,269.48,267.24,268.82,74994.0
2018-12-10 14:10:00,268.67,269.12,267.22,267.31,89495.0,268.67,269.12,267.22,267.31,89495.0
2018-12-10 14:15:00,267.41,267.77,266.28,267.07,77793.0,267.41,267.77,266.28,267.07,77793.0
2018-12-10 14:20:00,267.1,267.3,266.15,266.97,68580.0,267.1,267.3,266.15,266.97,68580.0
2018-12-10 14:25:00,267.04,268.0,266.66,267.51,47630.0,267.04,268.0,266.66,267.51,47630.0
2018-12-10 14:30:00,267.8,269.37,267.52,269.09,74514.0,267.8,269.37,267.52,269.09,74514.0
2018-12-10 14:35:00,269.23,269.35,268.51,268.51,49781.0,269.23,269.35,268.51,268.51,49781.0
2018-12-10 14:40:00,268.63,269.84,268.37,269.65,86591.0,268.63,269.84,268.37,269.65,86591.0
2018-12-10 14:45:00,269.73,269.98,269.2,269.69,83375.0,269.73,269.98,269.2,269.69,83375.0
2018-12-10 14:50:00,269.73,270.0,269.22,269.5,83211.0,269.73,270.0,269.22,269.5,83211.0
2018-12-10 14:55:00,269.43,270.25,267.58,268.0,145195.0,269.43,270.25,267.58,268.0,145195.0
2018-12-10 15:00:00,267.85,268.68,267.72,268.24,48859.0,267.85,268.68,267.72,268.24,48859.0
2018-12-10 15:05:00,268.25,269.33,268.21,269.08,50814.0,268.25,269.33,268.21,269.08,50814.0
2018-12-10 15:10:00,269.05,269.17,267.62,268.04,71404.0,269.05,269.17,267.62,268.04,71404.0
2018-12-10 15:15:00,267.99,267.99,266.86,267.59,76727.0,267.99,267.99,266.86,267.59,76727.0
2018-12-10 15:20:00,267.58,268.34,267.57,268.16,53644.0,267.58,268.34,267.57,268.16,53644.0
2018-12-10 15:25:00,268.21,268.65,268.07,268.54,56567.0,268.21,268.65,268.07,268.54,56567.0
2018-12-10 15:30:00,268.68,270.64,268.67,270.36,162278.0,268.68,270.64,268.67,270.36,162278.0
2018-12-10 15:35:00,270.33,271.18,269.97,270.43,135649.0,270.33,271.18,269.97,270.43,135649.0
2018-12-10 15:40:00,270.47,270.83,270.25,270.31,84784.0,270.47,270.83,270.25,270.31,84784.0
2018-12-10 15:45:00,270.31,270.45,269.15,269.21,121831.0,270.31,270.45,269.15,269.21,121831.0
2018-12-10 15:50:00,269.16,269.94,269.15,269.79,94801.0,269.16,269.94,269.15,269.79,94801.0
2018-12-10 15:55:00,269.75,270.28,269.68,269.69,194216.0,269.75,270.28,269.68,269.69,194216.0
2018-12-11 09:30:00,274.08,274.5,270.7,272.78,431929.0,274.08,274.5,270.7,272.78,431929.0
2018-12-11 09:35:00,272.9,274.08,269.5,269.71,378094.0,272.9,274.08,269.5,269.71,378094.0
2018-12-11 09:40:00,269.69,272.59,269.15,272.19,256397.0,269.69,272.59,269.15,272.19,256397.0
2018-12-11 09:45:00,272.35,272.56,270.32,271.61,211616.0,272.35,272.56,270.32,271.61,211616.0
2018-12-11 09:50:00,271.62,271.97,270.6,271.19,180481.0,271.62,271.97,270.6,271.19,180481.0
2018-12-11 09:55:00,271.19,273.85,271.19,272.61,256170.0,271.19,273.85,271.19,272.61,256170.0
2018-12-11 10:00:00,272.7,274.36,272.69,273.59,231544.0,272.7,274.36,272.69,273.59,231544.0
2018-12-11 10:05:00,273.61,273.99,272.56,273.02,118048.0,273.61,273.99,272.56,273.02,118048.0
2018-12-11 10:10:00,273.01,273.09,270.78,271.75,153347.0,273.01,273.09,270.78,271.75,153347.0
2018-12-11 10:15:00,271.82,271.94,270.23,271.28,110235.0,271.82,271.94,270.23,271.28,110235.0
2018-12-11 10:20:00,271.35,273.48,271.3,273.42,122723.0,271.35,273.48,271.3,273.42,122723.0
2018-12-11 10:25:00,273.25,273.7,272.26,272.79,144163.0,273.25,273.7,272.26,272.79,144163.0
2018-12-11 10:30:00,272.64,273.22,272.02,272.22,103914.0,272.64,273.22,272.02,272.22,103914.0
2018-12-11 10:35:00,272.18,272.19,270.73,271.75,125568.0,272.18,272.19,270.73,271.75,125568.0
2018-12-11 10:40:00,271.8,272.37,271.12,271.4,71224.0,271.8,272.37,271.12,271.4,71224.0
2018-12-11 10:45:00,271.39,271.5,269.15,270.0,153087.0,271.39,271.5,269.15,270.0,153087.0
2018-12-11 10:50:00,269.85,271.5,269.33,271.46,139256.0,269.85,271.5,269.33,271.46,139256.0
2018-12-11 10:55:00,271.39,272.53,270.56,272.43,165943.0,271.39,272.53,270.56,272.43,165943.0
2018-12-11 11:00:00,272.28,272.46,270.94,271.28,69619.0,272.28,272.46,270.94,271.28,69619.0
2018-12-11 11:05:00,271.01,272.25,270.81,272.21,52178.0,271.01,272.25,270.81,272.21,52178.0
2018-12-11 11:10:00,272.29,272.29,270.44,270.66,38198.0,272.29,272.29,270.44,270.66,38198.0
2018-12-11 11:15:00,270.5,271.25,270.26,270.9,53928.0,270.5,271.25,270.26,270.9,53928.0
2018-12-11 11:20:00,270.87,271.49,270.28,270.91,31082.0,270.87,271.49,270.28,270.91,31082.0
2018-12-11 11:25:00,271.01,271.35,270.27,270.72,67706.0,271.01,271.35,270.27,270.72,67706.0
2018-12-11 11:30:00,270.54,271.0,269.9,270.24,50365.0,270.54,271.0,269.9,270.24,50365.0
2018-12-11 11:35:00,270.06,270.78,269.65,270.11,72472.0,270.06,270.78,269.65,270.11,72472.0
2018-12-11 11:40:00,270.08,270.17,269.25,269.64,63705.0,270.08,270.17,269.25,269.64,63705.0
2018-12-11 11:45:00,269.53,270.02,269.2,269.84,107074.0,269.53,270.02,269.2,269.84,107074.0
2018-12-11 11:50:00,269.79,270.62,269.71,270.61,76931.0,269.79,270.62,269.71,270.61,76931.0
2018-12-11 11:55:00,270.5,270.56,269.26,269.49,113867.0,270.5,270.56,269.26,269.49,113867.0
2018-12-11 12:00:00,269.6,269.75,268.01,268.18,119492.0,269.6,269.75,268.01,268.18,119492.0
2018-12-11 12:05:00,268.2,268.43,267.01,267.08,118517.0,268.2,268.43,267.01,267.08,118517.0
2018-12-11 12:10:00,267.19,267.55,266.16,267.35,95575.0,267.19,267.55,266.16,267.35,95575.0
2018-12-11 12:15:00,267.25,267.29,265.82,266.43,81497.0,267.25,267.29,265.82,266.43,81497.0
2018-12-11 12:20:00,266.4,267.7,266.2,267.65,71549.0,266.4,267.7,266.2,267.65,71549.0
2018-12-11 12:25:00,267.65,268.11,267.41,267.7,60385.0,267.65,268.11,267.41,267.7,60385.0
2018-12-11 12:30:00,267.8,268.57,267.45,268.0,81338.0,267.8,268.57,267.45,268.0,81338.0
2018-12-11 12:35:00,268.01,268.44,267.65,267.84,26416.0,268.01,268.44,267.65,267.84,26416.0
2018-12-11 12:40:00,267.91,268.44,267.75,268.06,48711.0,267.91,268.44,267.75,268.06,48711.0
2018-12-11 12:45:00,268.06,268.2,267.41,267.89,39487.0,268.06,268.2,267.41,267.89,39487.0
2018-12-11 12:50:00,267.89,268.13,267.4,267.75,15888.0,267.89,268.13,267.4,267.75,15888.0
2018-12-11 12:55:00,268.0,268.05,266.57,266.78,52857.0,268.0,268.05,266.57,266.78,52857.0
2018-12-11 13:00:00,266.64,267.1,266.54,266.86,52800.0,266.64,267.1,266.54,266.86,52800.0
2018-12-11 13:05:00,267.02,267.38,266.25,266.81,43036.0,267.02,267.38,266.25,266.81,43036.0
2018-12-11 13:10:00,266.88,267.06,265.83,266.01,56274.0,266.88,267.06,265.83,266.01,56274.0
2018-12-11 13:15:00,266.18,267.28,265.8,267.25,58003.0,266.18,267.28,265.8,267.25,58003.0
2018-12-11 13:20:00,267.21,267.83,267.02,267.34,58276.0,267.21,267.83,267.02,267.34,58276.0
2018-12-11 13:25:00,267.3,267.44,266.6,266.86,50958.0,267.3,267.44,266.6,266.86,50958.0
2018-12-11 13:30:00,266.9,266.93,266.08,266.62,41845.0,266.9,266.93,266.08,266.62,41845.0
2018-12-11 13:35:00,266.55,267.65,266.38,267.24,56575.0,266.55,267.65,266.38,267.24,56575.0
2018-12-11 13:40:00,267.09,267.09,265.01,265.26,84731.0,267.09,267.09,265.01,265.26,84731.0
2018-12-11 13:45:00,265.19,266.19,264.78,265.4,63528.0,265.19,266.19,264.78,265.4,63528.0
2018-12-11 13:50:00,265.39,265.82,263.55,264.44,103624.0,265.39,265.82,263.55,264.44,103624.0
2018-12-11 13:55:00,264.45,265.12,264.28,264.51,45782.0,264.45,265.12,264.28,264.51,45782.0
2018-12-11 14:00:00,264.44,265.17,264.16,264.51,51509.0,264.44,265.17,264.16,264.51,51509.0
2018-12-11 14:05:00,264.52,265.31,264.12,264.13,40785.0,264.52,265.31,264.12,264.13,40785.0
2018-12-11 14:10:00,264.02,264.22,263.38,263.99,65816.0,264.02,264.22,263.38,263.99,65816.0
2018-12-11 14:15:00,263.8,264.6,262.76,264.33,89138.0,263.8,264.6,262.76,264.33,89138.0
2018-12-11 14:20:00,264.32,265.04,263.78,264.62,83663.0,264.32,265.04,263.78,264.62,83663.0
2018-12-11 14:25:00,264.75,265.99,264.73,265.69,79810.0,264.75,265.99,264.73,265.69,79810.0
2018-12-11 14:30:00,265.81,266.75,265.25,265.6,100773.0,265.81,266.75,265.25,265.6,100773.0
2018-12-11 14:35:00,265.65,266.1,264.88,265.19,84830.0,265.65,266.1,264.88,265.19,84830.0
2018-12-11 14:40:00,265.24,266.47,265.15,265.92,79446.0,265.24,266.47,265.15,265.92,79446.0
2018-12-11 14:45:00,265.91,266.9,265.83,266.09,112712.0,265.91,266.9,265.83,266.09,112712.0
2018-12-11 14:50:00,266.07,266.47,265.5,265.64,53042.0,266.07,266.47,265.5,265.64,53042.0
2018-12-11 14:55:00,265.77,265.89,264.77,265.29,48660.0,265.77,265.89,264.77,265.29,48660.0
2018-12-11 15:00:00,265.4,265.51,264.01,264.7,63827.0,265.4,265.51,264.01,264.7,63827.0
2018-12-11 15:05:00,264.75,266.12,264.45,265.98,82252.0,264.75,266.12,264.45,265.98,82252.0
2018-12-11 15:10:00,265.91,267.81,265.8,267.02,140484.0,265.91,267.81,265.8,267.02,140484.0
2018-12-11 15:15:00,267.01,267.44,266.69,267.02,65005.0,267.01,267.44,266.69,267.02,65005.0
2018-12-11 15:20:00,267.07,267.27,266.73,266.8,62569.0,267.07,267.27,266.73,266.8,62569.0
2018-12-11 15:25:00,266.8,267.39,266.5,266.59,63611.0,266.8,267.39,266.5,266.59,63611.0
2018-12-11 15:30:00,266.53,267.8,266.35,267.25,101476.0,266.53,267.8,266.35,267.25,101476.0
2018-12-11 15:35:00,267.27,267.3,266.33,266.61,69158.0,267.27,267.3,266.33,266.61,69158.0
2018-12-11 15:40:00,266.69,266.69,265.85,266.25,86947.0,266.69,266.69,265.85,266.25,86947.0
2018-12-11 15:45:00,266.06,266.5,265.75,265.99,107942.0,266.06,266.5,265.75,265.99,107942.0
2018-12-11 15:50:00,265.96,266.54,265.75,265.8,88376.0,265.96,266.54,265.75,265.8,88376.0
2018-12-11 15:55:00,265.8,265.8,264.75,265.45,210984.0,265.8,265.8,264.75,265.45,210984.0
2018-12-12 09:30:00,267.81,270.29,266.48,269.26,316902.0,267.81,270.29,266.48,269.26,316902.0
2018-12-12 09:35:00,269.29,270.96,269.06,269.72,207683.0,269.29,270.96,269.06,269.72,207683.0
2018-12-12 09:40:00,269.79,272.29,269.31,272.06,290294.0,269.79,272.29,269.31,272.06,290294.0
2018-12-12 09:45:00,272.17,273.05,271.17,272.94,268022.0,272.17,273.05,271.17,272.94,268022.0
2018-12-12 09:50:00,272.98,273.68,272.52,272.78,177695.0,272.98,273.68,272.52,272.78,177695.0
2018-12-12 09:55:00,272.85,274.85,272.2,274.75,236270.0,272.85,274.85,272.2,274.75,236270.0
2018-12-12 10:00:00,274.78,275.69,274.18,275.15,248919.0,274.78,275.69,274.18,275.15,248919.0
2018-12-12 10:05:00,275.21,275.55,274.1,274.58,169724.0,275.21,275.55,274.1,274.58,169724.0
2018-12-12 10:10:00,274.64,275.18,274.06,274.76,128595.0,274.64,275.18,274.06,274.76,128595.0
2018-12-12 10:15:00,274.87,275.54,274.54,275.35,114835.0,274.87,275.54,274.54,275.35,114835.0
2018-12-12 10:20:00,275.3,275.3,273.83,275.23,125933.0,275.3,275.3,273.83,275.23,125933.0
2018-12-12 10:25:00,275.14,276.4,274.29,275.02,213477.0,275.14,276.4,274.29,275.02,213477.0
2018-12-12 10:30:00,275.06,276.9,274.84,276.49,162874.0,275.06,276.9,274.84,276.49,162874.0
2018-12-12 10:35:00,276.58,277.1,276.27,276.75,194193.0,276.58,277.1,276.27,276.75,194193.0
2018-12-12 10:40:00,276.72,277.75,276.28,277.5,160927.0,276.72,277.75,276.28,277.5,160927.0
2018-12-12 10:45:00,277.59,278.23,277.11,277.89,150373.0,277.59,278.23,277.11,277.89,150373.0
2018-12-12 10:50:00,277.92,279.0,277.8,278.98,197161.0,277.92,279.0,277.8,278.98,197161.0
2018-12-12 10:55:00,279.06,279.16,277.94,278.89,138882.0,279.06,279.16,277.94,278.89,138882.0
2018-12-12 11:00:00,278.89,279.14,277.97,278.9,153434.0,278.89,279.14,277.97,278.9,153434.0
2018-12-12 11:05:00,278.86,279.77,278.82,279.49,147355.0,278.86,279.77,278.82,279.49,147355.0
2018-12-12 11:10:00,279.4,279.44,278.5,278.98,111365.0,279.4,279.44,278.5,278.98,111365.0
2018-12-12 11:15:00,279.02,280.61,279.0,280.31,191185.0,279.02,280.61,279.0,280.31,191185.0
2018-12-12 11:20:00,280.39,280.88,279.78,280.11,128660.0,280.39,280.88,279.78,280.11,128660.0
2018-12-12 11:25:00,280.24,280.63,279.15,279.32,109779.0,280.24,280.63,279.15,279.32,109779.0
2018-12-12 11:30:00,279.43,279.71,278.51,278.81,82012.0,279.43,279.71,278.51,278.81,82012.0
2018-12-12 11:35:00,278.92,279.4,278.55,278.97,83441.0,278.92,279.4,278.55,278.97,83441.0
2018-12-12 11:40:00,279.0,280.33,278.94,280.05,106076.0,279.0,280.33,278.94,280.05,106076.0
2018-12-12 11:45:00,280.08,280.65,279.62,280.45,61953.0,280.08,280.65,279.62,280.45,61953.0
2018-12-12 11:50:00,280.33,280.7,279.95,280.24,57430.0,280.33,280.7,279.95,280.24,57430.0
2018-12-12 11:55:00,280.11,280.4,279.34,280.32,74390.0,280.11,280.4,279.34,280.32,74390.0
2018-12-12 12:00:00,280.4,281.0,280.39,280.45,87854.0,280.4,281.0,280.39,280.45,87854.0
2018-12-12 12:05:00,280.31,280.42,279.34,279.8,99678.0,280.31,280.42,279.34,279.8,99678.0
2018-12-12 12:10:00,279.8,280.16,278.87,279.09,91578.0,279.8,280.16,278.87,279.09,91578.0
2018-12-12 12:15:00,279.18,279.58,278.72,278.83,74741.0,279.18,279.58,278.72,278.83,74741.0
2018-12-12 12:20:00,278.85,279.64,278.82,279.47,54575.0,278.85,279.64,278.82,279.47,54575.0
2018-12-12 12:25:00,279.33,280.15,279.33,280.13,57802.0,279.33,280.15,279.33,280.13,57802.0
2018-12-12 12:30:00,280.17,281.2,279.88,280.77,102975.0,280.17,281.2,279.88,280.77,102975.0
2018-12-12 12:35:00,280.75,280.97,280.34,280.36,77493.0,280.75,280.97,280.34,280.36,77493.0
2018-12-12 12:40:00,280.43,281.36,280.35,280.71,116443.0,280.43,281.36,280.35,280.71,116443.0
2018-12-12 12:45:00,280.79,281.24,280.42,280.97,76767.0,280.79,281.24,280.42,280.97,76767.0
2018-12-12 12:50:00,281.0,281.7,280.89,281.14,121904.0,281.0,281.7,280.89,281.14,121904.0
2018-12-12 12:55:00,281.15,281.18,280.32,280.77,43139.0,281.15,281.18,280.32,280.77,43139.0
2018-12-12 13:00:00,280.77,280.87,280.4,280.51,26359.0,280.77,280.87,280.4,280.51,26359.0
2018-12-12 13:05:00,280.52,280.58,279.73,279.84,69812.0,280.52,280.58,279.73,279.84,69812.0
2018-12-12 13:10:00,279.87,280.85,279.81,280.8,55847.0,279.87,280.85,279.81,280.8,55847.0
2018-12-12 13:15:00,280.85,281.77,280.73,281.39,67316.0,280.85,281.77,280.73,281.39,67316.0
2018-12-12 13:20:00,281.45,281.66,281.0,281.13,73487.0,281.45,281.66,281.0,281.13,73487.0
2018-12-12 13:25:00,281.06,281.06,280.15,280.57,66267.0,281.06,281.06,280.15,280.57,66267.0
2018-12-12 13:30:00,280.6,280.72,279.86,280.01,66313.0,280.6,280.72,279.86,280.01,66313.0
2018-12-12 13:35:00,280.11,280.12,279.5,279.79,74053.0,280.11,280.12,279.5,279.79,74053.0
2018-12-12 13:40:00,279.72,279.83,279.41,279.43,48388.0,279.72,279.83,279.41,279.43,48388.0
2018-12-12 13:45:00,279.5,280.4,279.29,280.25,64531.0,279.5,280.4,279.29,280.25,64531.0
2018-12-12 13:50:00,280.25,280.36,279.43,279.43,63484.0,280.25,280.36,279.43,279.43,63484.0
2018-12-12 13:55:00,279.5,279.6,278.4,279.01,110164.0,279.5,279.6,278.4,279.01,110164.0
2018-12-12 14:00:00,279.0,279.28,277.68,278.02,95903.0,279.0,279.28,277.68,278.02,95903.0
2018-12-12 14:05:00,278.02,278.69,278.0,278.38,73676.0,278.02,278.69,278.0,278.38,73676.0
2018-12-12 14:10:00,278.44,278.5,277.01,277.61,99721.0,278.44,278.5,277.01,277.61,99721.0
2018-12-12 14:15:00,277.74,278.6,277.52,278.5,85325.0,277.74,278.6,277.52,278.5,85325.0
2018-12-12 14:20:00,278.56,278.87,277.83,278.07,72549.0,278.56,278.87,277.83,278.07,72549.0
2018-12-12 14:25:00,278.2,278.82,276.63,277.22,98217.0,278.2,278.82,276.63,277.22,98217.0
2018-12-12 14:30:00,277.07,277.51,276.67,277.5,75442.0,277.07,277.51,276.67,277.5,75442.0
2018-12-12 14:35:00,277.57,277.76,277.04,277.29,82009.0,277.57,277.76,277.04,277.29,82009.0
2018-12-12 14:40:00,277.38,277.48,275.62,276.14,129102.0,277.38,277.48,275.62,276.14,129102.0
2018-12-12 14:45:00,276.22,276.75,275.76,276.58,73157.0,276.22,276.75,275.76,276.58,73157.0
2018-12-12 14:50:00,276.48,277.07,275.73,276.97,71083.0,276.48,277.07,275.73,276.97,71083.0
2018-12-12 14:55:00,276.96,278.44,276.61,277.94,114245.0,276.96,278.44,276.61,277.94,114245.0
2018-12-12 15:00:00,277.83,278.28,277.15,277.21,88033.0,277.83,278.28,277.15,277.21,88033.0
2018-12-12 15:05:00,277.21,277.94,276.9,277.54,74967.0,277.21,277.94,276.9,277.54,74967.0
2018-12-12 15:10:00,277.57,278.2,277.3,277.53,59142.0,277.57,278.2,277.3,277.53,59142.0
2018-12-12 15:15:00,277.4,277.47,276.15,276.59,72270.0,277.4,277.47,276.15,276.59,72270.0
2018-12-12 15:20:00,276.65,276.86,275.87,275.87,53712.0,276.65,276.86,275.87,275.87,53712.0
2018-12-12 15:25:00,275.87,276.52,275.12,275.52,94585.0,275.87,276.52,275.12,275.52,94585.0
2018-12-12 15:30:00,275.48,276.25,275.43,275.75,77224.0,275.48,276.25,275.43,275.75,77224.0
2018-12-12 15:35:00,275.75,276.3,275.5,276.22,74700.0,275.75,276.3,275.5,276.22,74700.0
2018-12-12 15:40:00,276.29,276.8,276.29,276.69,72152.0,276.29,276.8,276.29,276.69,72152.0
2018-12-12 15:45:00,276.67,276.82,276.28,276.42,127204.0,276.67,276.82,276.28,276.42,127204.0
2018-12-12 15:50:00,276.35,276.5,276.0,276.17,113342.0,276.35,276.5,276.0,276.17,113342.0
2018-12-12 15:55:00,276.08,276.1,274.79,274.89,264283.0,276.08,276.1,274.79,274.89,264283.0
2018-12-13 09:30:00,277.64,278.0,274.16,274.49,320767.0,277.64,278.0,274.16,274.49,320767.0
2018-12-13 09:35:00,274.5,279.32,274.5,278.07,277501.0,274.5,279.32,274.5,278.07,277501.0
2018-12-13 09:40:00,278.25,278.65,276.55,276.7,193005.0,278.25,278.65,276.55,276.7,193005.0
2018-12-13 09:45:00,276.75,277.24,274.98,275.5,165132.0,276.75,277.24,274.98,275.5,165132.0
2018-12-13 09:50:00,275.51,276.01,272.33,273.06,205561.0,275.51,276.01,272.33,273.06,205561.0
2018-12-13 09:55:00,273.14,274.96,272.44,274.16,120164.0,273.14,274.96,272.44,274.16,120164.0
2018-12-13 10:00:00,274.33,276.0,274.03,275.68,119144.0,274.33,276.0,274.03,275.68,119144.0
2018-12-13 10:05:00,275.74,276.66,274.86,275.92,123168.0,275.74,276.66,274.86,275.92,123168.0
2018-12-13 10:10:00,275.92,279.25,275.92,278.37,191562.0,275.92,279.25,275.92,278.37,191562.0
2018-12-13 10:15:00,278.44,278.53,277.0,277.35,83275.0,278.44,278.53,277.0,277.35,83275.0
2018-12-13 10:20:00,277.31,277.77,276.82,277.37,102886.0,277.31,277.77,276.82,277.37,102886.0
2018-12-13 10:25:00,277.4,277.75,276.19,276.36,97056.0,277.4,277.75,276.19,276.36,97056.0
2018-12-13 10:30:00,276.47,276.67,274.58,274.76,122308.0,276.47,276.67,274.58,274.76,122308.0
2018-12-13 10:35:00,274.86,275.94,274.0,274.1,113593.0,274.86,275.94,274.0,274.1,113593.0
2018-12-13 10:40:00,274.26,274.69,273.61,274.4,84737.0,274.26,274.69,273.61,274.4,84737.0
2018-12-13 10:45:00,274.25,275.84,274.21,274.4,133201.0,274.25,275.84,274.21,274.4,133201.0
2018-12-13 10:50:00,274.28,274.28,272.09,273.36,153538.0,274.28,274.28,272.09,273.36,153538.0
2018-12-13 10:55:00,273.43,274.51,272.68,274.5,90107.0,273.43,274.51,272.68,274.5,90107.0
2018-12-13 11:00:00,274.2,274.49,272.67,273.54,70674.0,274.2,274.49,272.67,273.54,70674.0
2018-12-13 11:05:00,273.5,275.0,273.5,274.11,78842.0,273.5,275.0,273.5,274.11,78842.0
2018-12-13 11:10:00,274.01,275.28,273.63,274.27,94729.0,274.01,275.28,273.63,274.27,94729.0
2018-12-13 11:15:00,274.02,275.16,273.35,274.33,77341.0,274.02,275.16,273.35,274.33,77341.0
2018-12-13 11:20:00,274.43,275.73,273.6,275.2,61558.0,274.43,275.73,273.6,275.2,61558.0
2018-12-13 11:25:00,275.11,277.05,275.1,276.52,127147.0,275.11,277.05,275.1,276.52,127147.0
2018-12-13 11:30:00,276.28,276.86,275.41,276.07,54451.0,276.28,276.86,275.41,276.07,54451.0
2018-12-13 11:35:00,276.22,277.55,275.6,277.55,84740.0,276.22,277.55,275.6,277.55,84740.0
2018-12-13 11:40:00,277.37,278.48,276.84,277.92,135422.0,277.37,278.48,276.84,277.92,135422.0
2018-12-13 11:45:00,277.8,278.05,276.31,276.31,71356.0,277.8,278.05,276.31,276.31,71356.0
2018-12-13 11:50:00,276.23,276.49,275.02,275.1,69183.0,276.23,276.49,275.02,275.1,69183.0
2018-12-13 11:55:00,275.09,275.5,274.06,274.06,93904.0,275.09,275.5,274.06,274.06,93904.0
2018-12-13 12:00:00,274.06,274.44,272.81,273.0,119753.0,274.06,274.44,272.81,273.0,119753.0
2018-12-13 12:05:00,272.91,273.99,272.83,273.76,45660.0,272.91,273.99,272.83,273.76,45660.0
2018-12-13 12:10:00,273.62,274.4,272.8,273.31,74131.0,273.62,274.4,272.8,273.31,74131.0
2018-12-13 12:15:00,273.23,273.7,272.72,272.89,70517.0,273.23,273.7,272.72,272.89,70517.0
2018-12-13 12:20:00,273.09,273.14,272.09,272.13,65117.0,273.09,273.14,272.09,272.13,65117.0
2018-12-13 12:25:00,272.1,272.62,271.85,272.36,78158.0,272.1,272.62,271.85,272.36,78158.0
2018-12-13 12:30:00,272.4,273.44,272.1,273.1,64767.0,272.4,273.44,272.1,273.1,64767.0
2018-12-13 12:35:00,273.39,274.17,273.06,273.64,44858.0,273.39,274.17,273.06,273.64,44858.0
2018-12-13 12:40:00,273.79,273.79,273.0,273.15,54689.0,273.79,273.79,273.0,273.15,54689.0
2018-12-13 12:45:00,273.26,273.91,272.87,273.1,44651.0,273.26,273.91,272.87,273.1,44651.0
2018-12-13 12:50:00,273.01,273.44,272.56,272.91,27103.0,273.01,273.44,272.56,272.91,27103.0
2018-12-13 12:55:00,272.72,273.27,272.5,272.9,32693.0,272.72,273.27,272.5,272.9,32693.0
2018-12-13 13:00:00,272.9,273.28,272.45,272.66,45604.0,272.9,273.28,272.45,272.66,45604.0
2018-12-13 13:05:00,272.75,274.04,272.4,274.04,58853.0,272.75,274.04,272.4,274.04,58853.0
2018-12-13 13:10:00,274.02,274.47,273.3,274.14,70598.0,274.02,274.47,273.3,274.14,70598.0
2018-12-13 13:15:00,274.06,274.74,273.92,273.95,53385.0,274.06,274.74,273.92,273.95,53385.0
2018-12-13 13:20:00,273.86,274.16,273.68,274.04,41716.0,273.86,274.16,273.68,274.04,41716.0
2018-12-13 13:25:00,274.16,274.16,273.1,274.05,70475.0,274.16,274.16,273.1,274.05,70475.0
2018-12-13 13:30:00,274.06,275.25,274.05,274.87,66083.0,274.06,275.25,274.05,274.87,66083.0
2018-12-13 13:35:00,274.86,276.6,274.84,276.35,101370.0,274.86,276.6,274.84,276.35,101370.0
2018-12-13 13:40:00,276.38,276.5,275.6,275.73,54490.0,276.38,276.5,275.6,275.73,54490.0
2018-12-13 13:45:00,275.74,275.8,274.86,275.05,42042.0,275.74,275.8,274.86,275.05,42042.0
2018-12-13 13:50:00,275.1,275.42,274.2,274.62,64979.0,275.1,275.42,274.2,274.62,64979.0
2018-12-13 13:55:00,274.4,275.05,274.07,274.53,40467.0,274.4,275.05,274.07,274.53,40467.0
2018-12-13 14:00:00,274.52,274.93,273.93,274.03,33823.0,274.52,274.93,273.93,274.03,33823.0
2018-12-13 14:05:00,274.15,274.74,273.89,274.32,54227.0,274.15,274.74,273.89,274.32,54227.0
2018-12-13 14:10:00,274.24,274.57,273.7,273.8,45365.0,274.24,274.57,273.7,273.8,45365.0
2018-12-13 14:15:00,273.88,274.5,273.8,274.22,40938.0,273.88,274.5,273.8,274.22,40938.0
2018-12-13 14:20:00,274.26,274.38,273.74,273.92,46771.0,274.26,274.38,273.74,273.92,46771.0
2018-12-13 14:25:00,273.93,274.46,273.47,274.35,56330.0,273.93,274.46,273.47,274.35,56330.0
2018-12-13 14:30:00,274.18,275.18,274.03,274.46,72760.0,274.18,275.18,274.03,274.46,72760.0
2018-12-13 14:35:00,274.38,275.2,273.74,275.0,78148.0,274.38,275.2,273.74,275.0,78148.0
2018-12-13 14:40:00,275.06,275.41,274.42,274.47,62751.0,275.06,275.41,274.42,274.47,62751.0
2018-12-13 14:45:00,274.51,275.0,274.41,274.9,52024.0,274.51,275.0,274.41,274.9,52024.0
2018-12-13 14:50:00,274.89,275.98,274.87,275.2,92333.0,274.89,275.98,274.87,275.2,92333.0
2018-12-13 14:55:00,275.24,275.85,275.03,275.35,58373.0,275.24,275.85,275.03,275.35,58373.0
2018-12-13 15:00:00,275.44,275.55,275.01,275.31,60479.0,275.44,275.55,275.01,275.31,60479.0
2018-12-13 15:05:00,275.28,275.65,275.14,275.15,27126.0,275.28,275.65,275.14,275.15,27126.0
2018-12-13 15:10:00,275.16,276.09,275.1,275.75,61992.0,275.16,276.09,275.1,275.75,61992.0
2018-12-13 15:15:00,275.86,276.5,275.85,276.23,60345.0,275.86,276.5,275.85,276.23,60345.0
2018-12-13 15:20:00,276.31,277.3,275.99,277.09,112026.0,276.31,277.3,275.99,277.09,112026.0
2018-12-13 15:25:00,277.11,277.12,276.44,276.44,56605.0,277.11,277.12,276.44,276.44,56605.0
2018-12-13 15:30:00,276.4,276.92,276.15,276.45,68493.0,276.4,276.92,276.15,276.45,68493.0
2018-12-13 15:35:00,276.43,276.54,275.96,276.46,69682.0,276.43,276.54,275.96,276.46,69682.0
2018-12-13 15:40:00,276.46,277.3,276.05,277.12,112488.0,276.46,277.3,276.05,277.12,112488.0
2018-12-13 15:45:00,277.18,277.39,276.05,276.33,77955.0,277.18,277.39,276.05,276.33,77955.0
2018-12-13 15:50:00,276.29,276.45,275.71,275.88,93879.0,276.29,276.45,275.71,275.88,93879.0
2018-12-13 15:55:00,275.94,276.37,275.9,276.12,153854.0,275.94,276.37,275.9,276.12,153854.0
2018-12-14 09:30:00,271.82,272.95,270.33,272.15,265171.0,271.82,272.95,270.33,272.15,265171.0
2018-12-14 09:35:00,272.07,272.07,269.8,270.32,226553.0,272.07,272.07,269.8,270.32,226553.0
2018-12-14 09:40:00,270.4,271.66,269.87,270.15,217555.0,270.4,271.66,269.87,270.15,217555.0
2018-12-14 09:45:00,270.24,271.49,270.0,271.19,195627.0,270.24,271.49,270.0,271.19,195627.0
2018-12-14 09:50:00,271.19,272.03,269.61,271.99,234421.0,271.19,272.03,269.61,271.99,234421.0
2018-12-14 09:55:00,272.0,272.18,270.19,271.07,117540.0,272.0,272.18,270.19,271.07,117540.0
2018-12-14 10:00:00,271.09,273.39,270.94,273.29,159542.0,271.09,273.39,270.94,273.29,159542.0
2018-12-14 10:05:00,273.35,273.74,272.25,273.27,204176.0,273.35,273.74,272.25,273.27,204176.0
2018-12-14 10:10:00,273.37,273.68,272.22,273.4,124226.0,273.37,273.68,272.22,273.4,124226.0
2018-12-14 10:15:00,273.5,275.07,273.43,274.64,131373.0,273.5,275.07,273.43,274.64,131373.0
2018-12-14 10:20:00,274.75,274.75,273.25,273.54,92154.0,274.75,274.75,273.25,273.54,92154.0
2018-12-14 10:25:00,273.67,274.34,272.2,272.73,86734.0,273.67,274.34,272.2,272.73,86734.0
2018-12-14 10:30:00,272.61,272.61,271.8,272.17,95157.0,272.61,272.61,271.8,272.17,95157.0
2018-12-14 10:35:00,272.14,273.44,272.05,273.24,61788.0,272.14,273.44,272.05,273.24,61788.0
2018-12-14 10:40:00,273.29,274.39,272.94,273.44,68528.0,273.29,274.39,272.94,273.44,68528.0
2018-12-14 10:45:00,273.6,275.9,273.32,275.49,118621.0,273.6,275.9,273.32,275.49,118621.0
2018-12-14 10:50:00,275.57,276.69,275.12,276.0,122680.0,275.57,276.69,275.12,276.0,122680.0
2018-12-14 10:55:00,275.93,276.08,275.31,275.5,54390.0,275.93,276.08,275.31,275.5,54390.0
2018-12-14 11:00:00,275.46,275.75,274.76,275.25,63527.0,275.46,275.75,274.76,275.25,63527.0
2018-12-14 11:05:00,275.25,276.2,275.07,275.14,37453.0,275.25,276.2,275.07,275.14,37453.0
2018-12-14 11:10:00,275.26,275.6,274.95,275.36,67838.0,275.26,275.6,274.95,275.36,67838.0
2018-12-14 11:15:00,275.22,275.62,274.89,275.14,45781.0,275.22,275.62,274.89,275.14,45781.0
2018-12-14 11:20:00,275.17,275.48,274.81,274.91,59683.0,275.17,275.48,274.81,274.91,59683.0
2018-12-14 11:25:00,274.82,275.49,274.45,275.06,68263.0,274.82,275.49,274.45,275.06,68263.0
2018-12-14 11:30:00,275.28,276.3,275.18,276.09,78422.0,275.28,276.3,275.18,276.09,78422.0
2018-12-14 11:35:00,276.1,276.4,275.53,276.09,67017.0,276.1,276.4,275.53,276.09,67017.0
2018-12-14 11:40:00,276.1,277.1,275.8,276.13,105696.0,276.1,277.1,275.8,276.13,105696.0
2018-12-14 11:45:00,276.19,276.25,275.41,275.68,93123.0,276.19,276.25,275.41,275.68,93123.0
2018-12-14 11:50:00,275.76,276.83,275.75,276.83,163921.0,275.76,276.83,275.75,276.83,163921.0
2018-12-14 11:55:00,276.9,276.95,275.41,275.66,128666.0,276.9,276.95,275.41,275.66,128666.0
2018-12-14 12:00:00,275.74,276.1,275.45,275.68,87488.0,275.74,276.1,275.45,275.68,87488.0
2018-12-14 12:05:00,275.8,276.88,275.8,276.36,56257.0,275.8,276.88,275.8,276.36,56257.0
2018-12-14 12:10:00,276.26,276.49,275.13,275.13,45509.0,276.26,276.49,275.13,275.13,45509.0
2018-12-14 12:15:00,275.27,276.4,275.13,276.07,36690.0,275.27,276.4,275.13,276.07,36690.0
2018-12-14 12:20:00,275.94,277.01,275.94,276.83,84842.0,275.94,277.01,275.94,276.83,84842.0
2018-12-14 12:25:00,276.71,276.87,275.9,276.46,38080.0,276.71,276.87,275.9,276.46,38080.0
2018-12-14 12:30:00,276.45,277.67,276.44,276.96,83486.0,276.45,277.67,276.44,276.96,83486.0
2018-12-14 12:35:00,276.97,277.5,276.67,277.12,43676.0,276.97,277.5,276.67,277.12,43676.0
2018-12-14 12:40:00,277.2,277.2,276.55,276.88,48428.0,277.2,277.2,276.55,276.88,48428.0
2018-12-14 12:45:00,277.0,277.2,276.61,276.84,39603.0,277.0,277.2,276.61,276.84,39603.0
2018-12-14 12:50:00,276.85,277.0,276.38,276.9,44053.0,276.85,277.0,276.38,276.9,44053.0
2018-12-14 12:55:00,277.03,277.04,275.4,275.45,63619.0,277.03,277.04,275.4,275.45,63619.0
2018-12-14 13:00:00,275.4,275.4,274.41,275.06,102876.0,275.4,275.4,274.41,275.06,102876.0
2018-12-14 13:05:00,275.19,275.82,274.97,275.74,80025.0,275.19,275.82,274.97,275.74,80025.0
2018-12-14 13:10:00,275.83,276.28,275.5,275.74,46601.0,275.83,276.28,275.5,275.74,46601.0
2018-12-14 13:15:00,275.61,275.68,274.84,274.85,70307.0,275.61,275.68,274.84,274.85,70307.0
2018-12-14 13:20:00,274.81,274.91,273.84,273.84,75785.0,274.81,274.91,273.84,273.84,75785.0
2018-12-14 13:25:00,273.84,274.32,273.48,273.62,57474.0,273.84,274.32,273.48,273.62,57474.0
2018-12-14 13:30:00,273.5,273.74,272.7,272.72,99893.0,273.5,273.74,272.7,272.72,99893.0
2018-12-14 13:35:00,272.74,272.97,272.33,272.33,61102.0,272.74,272.97,272.33,272.33,61102.0
2018-12-14 13:40:00,272.38,273.45,272.34,273.36,70589.0,272.38,273.45,272.34,273.36,70589.0
2018-12-14 13:45:00,273.32,273.8,273.19,273.23,36624.0,273.32,273.8,273.19,273.23,36624.0
2018-12-14 13:50:00,273.26,273.76,273.07,273.07,32695.0,273.26,273.76,273.07,273.07,32695.0
2018-12-14 13:55:00,273.08,273.17,271.8,272.12,88411.0,273.08,273.17,271.8,272.12,88411.0
2018-12-14 14:00:00,272.12,272.33,271.7,272.33,61510.0,272.12,272.33,271.7,272.33,61510.0
2018-12-14 14:05:00,272.21,272.63,272.08,272.22,44961.0,272.21,272.63,272.08,272.22,44961.0
2018-12-14 14:10:00,272.1,272.32,271.48,272.17,90624.0,272.1,272.32,271.48,272.17,90624.0
2018-12-14 14:15:00,272.22,272.72,271.7,271.98,50391.0,272.22,272.72,271.7,271.98,50391.0
2018-12-14 14:20:00,272.06,272.9,272.01,272.65,43258.0,272.06,272.9,272.01,272.65,43258.0
2018-12-14 14:25:00,272.8,273.0,272.05,272.51,31210.0,272.8,273.0,272.05,272.51,31210.0
2018-12-14 14:30:00,272.48,272.76,272.0,272.02,60373.0,272.48,272.76,272.0,272.02,60373.0
2018-12-14 14:35:00,272.0,272.1,270.5,270.6,106882.0,272.0,272.1,270.5,270.6,106882.0
2018-12-14 14:40:00,270.59,271.27,270.08,270.27,79103.0,270.59,271.27,270.08,270.27,79103.0
2018-12-14 14:45:00,270.33,270.85,269.76,270.22,125226.0,270.33,270.85,269.76,270.22,125226.0
2018-12-14 14:50:00,270.04,270.49,268.96,269.07,116296.0,270.04,270.49,268.96,269.07,116296.0
2018-12-14 14:55:00,269.04,270.12,268.78,269.55,77978.0,269.04,270.12,268.78,269.55,77978.0
2018-12-14 15:00:00,269.56,270.15,269.43,269.5,62299.0,269.56,270.15,269.43,269.5,62299.0
2018-12-14 15:05:00,269.63,269.66,268.36,268.62,107488.0,269.63,269.66,268.36,268.62,107488.0
2018-12-14 15:10:00,268.62,270.2,268.45,269.46,103651.0,268.62,270.2,268.45,269.46,103651.0
2018-12-14 15:15:00,269.49,269.66,268.94,269.59,54709.0,269.49,269.66,268.94,269.59,54709.0
2018-12-14 15:20:00,269.68,269.68,268.83,269.19,54174.0,269.68,269.68,268.83,269.19,54174.0
2018-12-14 15:25:00,269.2,269.62,269.19,269.33,50212.0,269.2,269.62,269.19,269.33,50212.0
2018-12-14 15:30:00,269.33,269.51,267.92,268.15,160776.0,269.33,269.51,267.92,268.15,160776.0
2018-12-14 15:35:00,268.16,268.2,267.16,267.24,164892.0,268.16,268.2,267.16,267.24,164892.0
2018-12-14 15:40:00,267.2,267.44,265.55,265.68,179553.0,267.2,267.44,265.55,265.68,179553.0
2018-12-14 15:45:00,265.65,266.26,265.0,266.24,307780.0,265.65,266.26,265.0,266.24,307780.0
2018-12-14 15:50:00,266.22,266.43,265.76,266.24,223105.0,266.22,266.43,265.76,266.24,223105.0
2018-12-14 15:55:00,266.31,267.54,266.31,266.71,422420.0,266.31,267.54,266.31,266.71,422420.0
2018-12-17 09:30:00,266.51,269.8,265.79,268.87,365661.0,266.51,269.8,265.79,268.87,365661.0
2018-12-17 09:35:00,268.65,269.1,265.34,265.69,239537.0,268.65,269.1,265.34,265.69,239537.0
2018-12-17 09:40:00,265.69,266.07,262.51,264.25,228283.0,265.69,266.07,262.51,264.25,228283.0
2018-12-17 09:45:00,264.19,265.0,261.74,262.87,154826.0,264.19,265.0,261.74,262.87,154826.0
2018-12-17 09:50:00,262.75,263.0,261.31,262.98,141801.0,262.75,263.0,261.31,262.98,141801.0
2018-12-17 09:55:00,263.0,264.23,262.5,263.82,183127.0,263.0,264.23,262.5,263.82,183127.0
2018-12-17 10:00:00,263.8,264.55,262.89,264.29,138789.0,263.8,264.55,262.89,264.29,138789.0
2018-12-17 10:05:00,264.19,265.68,263.6,265.5,105198.0,264.19,265.68,263.6,265.5,105198.0
2018-12-17 10:10:00,265.41,267.66,264.66,267.27,139425.0,265.41,267.66,264.66,267.27,139425.0
2018-12-17 10:15:00,267.4,268.13,266.25,267.53,153414.0,267.4,268.13,266.25,267.53,153414.0
2018-12-17 10:20:00,267.41,267.6,266.5,266.59,69502.0,267.41,267.6,266.5,266.59,69502.0
2018-12-17 10:25:00,266.5,268.93,266.39,268.33,112257.0,266.5,268.93,266.39,268.33,112257.0
2018-12-17 10:30:00,268.46,269.27,267.16,267.25,140814.0,268.46,269.27,267.16,267.25,140814.0
2018-12-17 10:35:00,267.21,268.19,266.84,267.98,86884.0,267.21,268.19,266.84,267.98,86884.0
2018-12-17 10:40:00,267.87,269.97,267.14,269.23,104846.0,267.87,269.97,267.14,269.23,104846.0
2018-12-17 10:45:00,269.35,269.5,268.45,268.8,80298.0,269.35,269.5,268.45,268.8,80298.0
2018-12-17 10:50:00,268.78,269.95,268.4,269.63,72935.0,268.78,269.95,268.4,269.63,72935.0
2018-12-17 10:55:00,269.81,271.35,269.61,269.96,173610.0,269.81,271.35,269.61,269.96,173610.0
2018-12-17 11:00:00,269.9,271.8,269.9,271.59,150358.0,269.9,271.8,269.9,271.59,150358.0
2018-12-17 11:05:00,271.7,272.2,270.91,271.55,106690.0,271.7,272.2,270.91,271.55,106690.0
2018-12-17 11:10:00,271.6,272.98,271.08,272.83,152230.0,271.6,272.98,271.08,272.83,152230.0
2018-12-17 11:15:00,272.95,272.98,271.3,271.47,82813.0,272.95,272.98,271.3,271.47,82813.0
2018-12-17 11:20:00,271.56,271.89,270.3,270.65,77596.0,271.56,271.89,270.3,270.65,77596.0
2018-12-17 11:25:00,270.73,271.16,269.93,269.93,78142.0,270.73,271.16,269.93,269.93,78142.0
2018-12-17 11:30:00,269.9,270.8,269.57,270.53,88494.0,269.9,270.8,269.57,270.53,88494.0
2018-12-17 11:35:00,270.55,271.19,270.15,270.43,59915.0,270.55,271.19,270.15,270.43,59915.0
2018-12-17 11:40:00,270.35,270.4,269.15,269.51,98900.0,270.35,270.4,269.15,269.51,98900.0
2018-12-17 11:45:00,269.45,269.79,268.85,269.69,75344.0,269.45,269.79,268.85,269.69,75344.0
2018-12-17 11:50:00,269.81,269.94,269.18,269.82,61988.0,269.81,269.94,269.18,269.82,61988.0
2018-12-17 11:55:00,269.94,271.25,269.94,271.09,65601.0,269.94,271.25,269.94,271.09,65601.0
2018-12-17 12:00:00,271.2,271.9,270.87,271.24,85709.0,271.2,271.9,270.87,271.24,85709.0
2018-12-17 12:05:00,271.13,271.7,271.03,271.11,52467.0,271.13,271.7,271.03,271.11,52467.0
2018-12-17 12:10:00,271.11,271.19,269.78,269.98,66275.0,271.11,271.19,269.78,269.98,66275.0
2018-12-17 12:15:00,269.93,270.38,269.33,269.92,47564.0,269.93,270.38,269.33,269.92,47564.0
2018-12-17 12:20:00,270.14,270.75,269.34,269.47,47616.0,270.14,270.75,269.34,269.47,47616.0
2018-12-17 12:25:00,269.45,269.65,268.95,269.5,38979.0,269.45,269.65,268.95,269.5,38979.0
2018-12-17 12:30:00,269.49,269.5,267.42,267.49,86144.0,269.49,269.5,267.42,267.49,86144.0
2018-12-17 12:35:00,267.54,268.28,267.01,268.12,63431.0,267.54,268.28,267.01,268.12,63431.0
2018-12-17 12:40:00,268.2,268.67,267.33,268.07,75297.0,268.2,268.67,267.33,268.07,75297.0
2018-12-17 12:45:00,268.29,268.65,267.53,267.97,40297.0,268.29,268.65,267.53,267.97,40297.0
2018-12-17 12:50:00,267.8,268.16,266.56,267.23,63258.0,267.8,268.16,266.56,267.23,63258.0
2018-12-17 12:55:00,267.28,267.44,266.45,266.97,72168.0,267.28,267.44,266.45,266.97,72168.0
2018-12-17 13:00:00,266.81,267.39,266.12,266.8,66831.0,266.81,267.39,266.12,266.8,66831.0
2018-12-17 13:05:00,266.81,268.08,266.6,267.7,60498.0,266.81,268.08,266.6,267.7,60498.0
2018-12-17 13:10:00,267.63,268.13,266.62,267.24,40814.0,267.63,268.13,266.62,267.24,40814.0
2018-12-17 13:15:00,267.25,267.25,265.86,265.99,74280.0,267.25,267.25,265.86,265.99,74280.0
2018-12-17 13:20:00,265.97,266.63,265.3,266.38,53992.0,265.97,266.63,265.3,266.38,53992.0
2018-12-17 13:25:00,266.37,266.69,265.5,265.52,37315.0,266.37,266.69,265.5,265.52,37315.0
2018-12-17 13:30:00,265.5,266.55,264.93,264.95,69806.0,265.5,266.55,264.93,264.95,69806.0
2018-12-17 13:35:00,264.9,265.3,264.29,265.04,52976.0,264.9,265.3,264.29,265.04,52976.0
2018-12-17 13:40:00,265.0,265.75,264.56,264.74,60066.0,265.0,265.75,264.56,264.74,60066.0
2018-12-17 13:45:00,264.64,265.0,264.0,264.82,84837.0,264.64,265.0,264.0,264.82,84837.0
2018-12-17 13:50:00,264.91,265.47,264.54,264.99,58486.0,264.91,265.47,264.54,264.99,58486.0
2018-12-17 13:55:00,265.12,265.84,264.53,264.72,47434.0,265.12,265.84,264.53,264.72,47434.0
2018-12-17 14:00:00,264.64,265.27,263.08,263.37,66502.0,264.64,265.27,263.08,263.37,66502.0
2018-12-17 14:05:00,263.4,263.85,263.05,263.49,56742.0,263.4,263.85,263.05,263.49,56742.0
2018-12-17 14:10:00,263.32,264.26,263.25,264.1,35729.0,263.32,264.26,263.25,264.1,35729.0
2018-12-17 14:15:00,263.91,264.97,263.24,264.97,67294.0,263.91,264.97,263.24,264.97,67294.0
2018-12-17 14:20:00,264.97,265.83,264.26,264.44,78855.0,264.97,265.83,264.26,264.44,78855.0
2018-12-17 14:25:00,264.41,264.62,263.23,263.35,79983.0,264.41,264.62,263.23,263.35,79983.0
2018-12-17 14:30:00,263.58,264.64,263.49,264.35,48936.0,263.58,264.64,263.49,264.35,48936.0
2018-12-17 14:35:00,264.32,264.47,263.72,264.15,38000.0,264.32,264.47,263.72,264.15,38000.0
2018-12-17 14:40:00,264.29,265.8,264.22,265.0,65867.0,264.29,265.8,264.22,265.0,65867.0
2018-12-17 14:45:00,264.92,265.74,264.39,264.52,62499.0,264.92,265.74,264.39,264.52,62499.0
2018-12-17 14:50:00,264.52,264.71,262.85,263.36,91118.0,264.52,264.71,262.85,263.36,91118.0
2018-12-17 14:55:00,263.2,264.35,263.19,264.13,56721.0,263.2,264.35,263.19,264.13,56721.0
2018-12-17 15:00:00,264.25,264.56,263.5,263.71,58593.0,264.25,264.56,263.5,263.71,58593.0
2018-12-17 15:05:00,263.71,265.0,263.4,263.6,88318.0,263.71,265.0,263.4,263.6,88318.0
2018-12-17 15:10:00,263.5,264.63,263.49,264.0,65024.0,263.5,264.63,263.49,264.0,65024.0
2018-12-17 15:15:00,264.03,264.7,263.55,264.06,65617.0,264.03,264.7,263.55,264.06,65617.0
2018-12-17 15:20:00,264.07,264.22,262.4,262.74,112849.0,264.07,264.22,262.4,262.74,112849.0
2018-12-17 15:25:00,262.59,262.78,261.34,262.04,150490.0,262.59,262.78,261.34,262.04,150490.0
2018-12-17 15:30:00,262.15,262.3,261.07,261.66,99921.0,262.15,262.3,261.07,261.66,99921.0
2018-12-17 15:35:00,261.68,262.78,261.28,262.43,123343.0,261.68,262.78,261.28,262.43,123343.0
2018-12-17 15:40:00,262.41,262.8,261.83,262.0,93802.0,262.41,262.8,261.83,262.0,93802.0
2018-12-17 15:45:00,262.0,263.18,261.3,262.12,145433.0,262.0,263.18,261.3,262.12,145433.0
2018-12-17 15:50:00,262.02,262.41,261.68,261.95,125032.0,262.02,262.41,261.68,261.95,125032.0
2018-12-17 15:55:00,261.94,263.33,261.45,263.02,252882.0,261.94,263.33,261.45,263.02,252882.0
2018-12-18 09:30:00,264.0,267.4,263.29,266.5,340566.0,264.0,267.4,263.29,266.5,340566.0
2018-12-18 09:35:00,266.5,267.98,266.22,267.07,223446.0,266.5,267.98,266.22,267.07,223446.0
2018-12-18 09:40:00,267.0,269.51,266.84,268.84,240062.0,267.0,269.51,266.84,268.84,240062.0
2018-12-18 09:45:00,268.88,269.32,267.57,268.02,163917.0,268.88,269.32,267.57,268.02,163917.0
2018-12-18 09:50:00,267.99,268.02,266.72,267.69,110811.0,267.99,268.02,266.72,267.69,110811.0
2018-12-18 09:55:00,267.79,268.36,266.72,267.13,79667.0,267.79,268.36,266.72,267.13,79667.0
2018-12-18 10:00:00,267.11,267.6,266.0,266.3,115741.0,267.11,267.6,266.0,266.3,115741.0
2018-12-18 10:05:00,266.38,267.37,265.99,266.33,103038.0,266.38,267.37,265.99,266.33,103038.0
2018-12-18 10:10:00,266.24,266.98,265.63,266.55,95490.0,266.24,266.98,265.63,266.55,95490.0
2018-12-18 10:15:00,266.59,267.17,266.0,267.1,85832.0,266.59,267.17,266.0,267.1,85832.0
2018-12-18 10:20:00,267.1,267.4,265.76,266.67,70540.0,267.1,267.4,265.76,266.67,70540.0
2018-12-18 10:25:00,266.61,267.8,266.11,267.58,73792.0,266.61,267.8,266.11,267.58,73792.0
2018-12-18 10:30:00,267.54,268.6,267.47,267.92,109383.0,267.54,268.6,267.47,267.92,109383.0
2018-12-18 10:35:00,267.8,268.72,267.47,268.5,100751.0,267.8,268.72,267.47,268.5,100751.0
2018-12-18 10:40:00,268.6,268.7,266.49,266.85,96545.0,268.6,268.7,266.49,266.85,96545.0
2018-12-18 10:45:00,266.74,268.18,266.57,268.06,71252.0,266.74,268.18,266.57,268.06,71252.0
2018-12-18 10:50:00,268.0,268.5,267.65,267.92,67546.0,268.0,268.5,267.65,267.92,67546.0
2018-12-18 10:55:00,268.0,268.38,267.55,268.25,55728.0,268.0,268.38,267.55,268.25,55728.0
2018-12-18 11:00:00,268.31,269.06,267.44,267.84,95393.0,268.31,269.06,267.44,267.84,95393.0
2018-12-18 11:05:00,267.73,268.57,267.57,268.57,36286.0,267.73,268.57,267.57,268.57,36286.0
2018-12-18 11:10:00,268.5,269.35,268.09,269.34,55292.0,268.5,269.35,268.09,269.34,55292.0
2018-12-18 11:15:00,269.23,269.41,268.0,268.7,63647.0,269.23,269.41,268.0,268.7,63647.0
2018-12-18 11:20:00,268.56,268.84,267.17,267.28,75810.0,268.56,268.84,267.17,267.28,75810.0
2018-12-18 11:25:00,267.31,267.95,266.55,267.65,116102.0,267.31,267.95,266.55,267.65,116102.0
2018-12-18 11:30:00,267.52,268.3,267.32,267.89,56649.0,267.52,268.3,267.32,267.89,56649.0
2018-12-18 11:35:00,267.91,268.34,267.01,267.04,115007.0,267.91,268.34,267.01,267.04,115007.0
2018-12-18 11:40:00,267.06,267.53,266.3,266.33,105776.0,267.06,267.53,266.3,266.33,105776.0
2018-12-18 11:45:00,266.44,267.45,266.2,267.15,32870.0,266.44,267.45,266.2,267.15,32870.0
2018-12-18 11:50:00,267.18,267.44,266.11,266.89,58506.0,267.18,267.44,266.11,266.89,58506.0
2018-12-18 11:55:00,266.8,267.51,266.5,267.25,51301.0,266.8,267.51,266.5,267.25,51301.0
2018-12-18 12:00:00,267.25,269.98,267.23,269.63,174548.0,267.25,269.98,267.23,269.63,174548.0
2018-12-18 12:05:00,269.83,270.7,269.08,270.39,244203.0,269.83,270.7,269.08,270.39,244203.0
2018-12-18 12:10:00,270.46,271.4,270.37,271.16,133637.0,270.46,271.4,270.37,271.16,133637.0
2018-12-18 12:15:00,271.14,272.14,270.69,271.98,121114.0,271.14,272.14,270.69,271.98,121114.0
2018-12-18 12:20:00,271.96,272.42,271.77,272.17,123263.0,271.96,272.42,271.77,272.17,123263.0
2018-12-18 12:25:00,272.26,272.5,271.66,271.78,108185.0,272.26,272.5,271.66,271.78,108185.0
2018-12-18 12:30:00,271.87,274.2,271.66,274.14,223989.0,271.87,274.2,271.66,274.14,223989.0
2018-12-18 12:35:00,274.15,274.24,273.53,273.75,125331.0,274.15,274.24,273.53,273.75,125331.0
2018-12-18 12:40:00,273.78,274.12,272.86,273.97,120526.0,273.78,274.12,272.86,273.97,120526.0
2018-12-18 12:45:00,273.83,274.61,273.61,274.5,80732.0,273.83,274.61,273.61,274.5,80732.0
2018-12-18 12:50:00,274.6,275.23,274.35,275.12,115728.0,274.6,275.23,274.35,275.12,115728.0
2018-12-18 12:55:00,275.1,275.36,274.62,274.86,81123.0,275.1,275.36,274.62,274.86,81123.0
2018-12-18 13:00:00,274.9,275.36,274.61,274.61,60956.0,274.9,275.36,274.61,274.61,60956.0
2018-12-18 13:05:00,274.8,275.29,274.7,275.25,58917.0,274.8,275.29,274.7,275.25,58917.0
2018-12-18 13:10:00,275.12,275.4,274.4,275.39,57410.0,275.12,275.4,274.4,275.39,57410.0
2018-12-18 13:15:00,275.37,275.37,274.31,274.47,65026.0,275.37,275.37,274.31,274.47,65026.0
2018-12-18 13:20:00,274.45,275.3,274.32,275.29,81081.0,274.45,275.3,274.32,275.29,81081.0
2018-12-18 13:25:00,275.29,275.75,274.61,275.19,102395.0,275.29,275.75,274.61,275.19,102395.0
2018-12-18 13:30:00,275.22,275.48,273.62,273.85,114410.0,275.22,275.48,273.62,273.85,114410.0
2018-12-18 13:35:00,273.82,274.25,273.1,273.19,83728.0,273.82,274.25,273.1,273.19,83728.0
2018-12-18 13:40:00,273.22,274.19,273.06,273.93,70663.0,273.22,274.19,273.06,273.93,70663.0
2018-12-18 13:45:00,273.91,274.0,273.45,273.8,29705.0,273.91,274.0,273.45,273.8,29705.0
2018-12-18 13:50:00,273.82,273.87,272.33,272.65,85826.0,273.82,273.87,272.33,272.65,85826.0
2018-12-18 13:55:00,272.55,272.8,271.66,272.67,93328.0,272.55,272.8,271.66,272.67,93328.0
2018-12-18 14:00:00,272.62,274.07,272.53,273.64,71500.0,272.62,274.07,272.53,273.64,71500.0
2018-12-18 14:05:00,273.65,274.81,273.26,274.75,120732.0,273.65,274.81,273.26,274.75,120732.0
2018-12-18 14:10:00,274.79,274.95,273.85,273.89,99474.0,274.79,274.95,273.85,273.89,99474.0
2018-12-18 14:15:00,273.78,274.07,272.3,272.93,78264.0,273.78,274.07,272.3,272.93,78264.0
2018-12-18 14:20:00,272.85,273.62,272.7,272.88,90785.0,272.85,273.62,272.7,272.88,90785.0
2018-12-18 14:25:00,273.01,273.6,272.53,273.12,65404.0,273.01,273.6,272.53,273.12,65404.0
2018-12-18 14:30:00,273.0,273.2,271.8,271.99,73771.0,273.0,273.2,271.8,271.99,73771.0
2018-12-18 14:35:00,272.01,272.14,271.0,271.55,98727.0,272.01,272.14,271.0,271.55,98727.0
2018-12-18 14:40:00,271.48,271.85,270.09,270.32,112261.0,271.48,271.85,270.09,270.32,112261.0
2018-12-18 14:45:00,270.06,270.59,269.44,270.46,93856.0,270.06,270.59,269.44,270.46,93856.0
2018-12-18 14:50:00,270.4,270.56,269.37,269.91,71551.0,270.4,270.56,269.37,269.91,71551.0
2018-12-18 14:55:00,269.76,269.94,268.5,268.62,85770.0,269.76,269.94,268.5,268.62,85770.0
2018-12-18 15:00:00,268.62,269.21,267.83,268.37,140235.0,268.62,269.21,267.83,268.37,140235.0
2018-12-18 15:05:00,268.59,269.4,267.5,268.13,124172.0,268.59,269.4,267.5,268.13,124172.0
2018-12-18 15:10:00,268.05,269.44,267.7,268.6,70020.0,268.05,269.44,267.7,268.6,70020.0
2018-12-18 15:15:00,268.5,269.41,268.25,269.0,88680.0,268.5,269.41,268.25,269.0,88680.0
2018-12-18 15:20:00,268.9,269.44,268.37,269.07,68803.0,268.9,269.44,268.37,269.07,68803.0
2018-12-18 15:25:00,268.88,269.18,268.2,268.79,75933.0,268.88,269.18,268.2,268.79,75933.0
2018-12-18 15:30:00,268.96,270.68,268.94,270.53,113095.0,268.96,270.68,268.94,270.53,113095.0
2018-12-18 15:35:00,270.6,271.16,270.5,270.89,107643.0,270.6,271.16,270.5,270.89,107643.0
2018-12-18 15:40:00,270.99,272.01,270.9,271.58,105743.0,270.99,272.01,270.9,271.58,105743.0
2018-12-18 15:45:00,271.61,273.4,271.42,273.21,155875.0,271.61,273.4,271.42,273.21,155875.0
2018-12-18 15:50:00,273.2,273.3,272.5,273.0,152007.0,273.2,273.3,272.5,273.0,152007.0
2018-12-18 15:55:00,273.09,273.15,270.91,270.95,242417.0,273.09,273.15,270.91,270.95,242417.0
2018-12-19 09:30:00,269.96,272.4,269.09,272.21,265135.0,269.96,272.4,269.09,272.21,265135.0
2018-12-19 09:35:00,272.38,274.44,272.31,274.42,295165.0,272.38,274.44,272.31,274.42,295165.0
2018-12-19 09:40:00,274.42,275.6,273.91,274.56,216680.0,274.42,275.6,273.91,274.56,216680.0
2018-12-19 09:45:00,274.52,276.67,273.85,276.58,193847.0,274.52,276.67,273.85,276.58,193847.0
2018-12-19 09:50:00,276.29,278.25,275.31,278.2,243268.0,276.29,278.25,275.31,278.2,243268.0
2018-12-19 09:55:00,278.19,279.4,277.71,277.86,229074.0,278.19,279.4,277.71,277.86,229074.0
2018-12-19 10:00:00,278.0,279.07,277.79,277.97,167646.0,278.0,279.07,277.79,277.97,167646.0
2018-12-19 10:05:00,278.03,278.87,277.17,278.8,160976.0,278.03,278.87,277.17,278.8,160976.0
2018-12-19 10:10:00,278.85,279.4,277.6,278.93,279035.0,278.85,279.4,277.6,278.93,279035.0
2018-12-19 10:15:00,278.85,279.75,278.42,278.8,212692.0,278.85,279.75,278.42,278.8,212692.0
2018-12-19 10:20:00,278.76,279.79,278.5,279.37,177862.0,278.76,279.79,278.5,279.37,177862.0
2018-12-19 10:25:00,279.46,279.9,278.35,279.59,210066.0,279.46,279.9,278.35,279.59,210066.0
2018-12-19 10:30:00,279.64,280.78,279.53,279.68,218679.0,279.64,280.78,279.53,279.68,218679.0
2018-12-19 10:35:00,279.65,280.75,279.64,280.75,159126.0,279.65,280.75,279.64,280.75,159126.0
2018-12-19 10:40:00,280.75,280.87,279.6,279.67,157714.0,280.75,280.87,279.6,279.67,157714.0
2018-12-19 10:45:00,279.63,279.69,278.55,278.75,132016.0,279.63,279.69,278.55,278.75,132016.0
2018-12-19 10:50:00,278.84,280.35,278.84,279.88,105282.0,278.84,280.35,278.84,279.88,105282.0
2018-12-19 10:55:00,279.98,279.99,279.0,279.55,76939.0,279.98,279.99,279.0,279.55,76939.0
2018-12-19 11:00:00,279.65,279.75,278.35,278.72,83953.0,279.65,279.75,278.35,278.72,83953.0
2018-12-19 11:05:00,278.61,278.84,277.42,277.78,121495.0,278.61,278.84,277.42,277.78,121495.0
2018-12-19 11:10:00,277.8,278.55,277.62,277.84,73108.0,277.8,278.55,277.62,277.84,73108.0
2018-12-19 11:15:00,277.86,277.92,276.5,277.21,115932.0,277.86,277.92,276.5,277.21,115932.0
2018-12-19 11:20:00,277.16,277.89,277.11,277.69,63843.0,277.16,277.89,277.11,277.69,63843.0
2018-12-19 11:25:00,277.75,277.99,277.05,277.91,65095.0,277.75,277.99,277.05,277.91,65095.0
2018-12-19 11:30:00,277.9,278.5,277.9,278.2,80774.0,277.9,278.5,277.9,278.2,80774.0
2018-12-19 11:35:00,278.09,278.28,277.5,277.57,40958.0,278.09,278.28,277.5,277.57,40958.0
2018-12-19 11:40:00,277.65,277.88,277.17,277.39,69304.0,277.65,277.88,277.17,277.39,69304.0
2018-12-19 11:45:00,277.5,278.65,277.33,278.59,84007.0,277.5,278.65,277.33,278.59,84007.0
2018-12-19 11:50:00,278.63,279.75,278.58,279.5,111831.0,278.63,279.75,278.58,279.5,111831.0
2018-12-19 11:55:00,279.49,279.93,278.81,279.68,75186.0,279.49,279.93,278.81,279.68,75186.0
2018-12-19 12:00:00,279.68,279.85,278.85,279.13,50236.0,279.68,279.85,278.85,279.13,50236.0
2018-12-19 12:05:00,279.06,279.64,278.92,279.5,56694.0,279.06,279.64,278.92,279.5,56694.0
2018-12-19 12:10:00,279.5,279.54,278.9,278.91,55780.0,279.5,279.54,278.9,278.91,55780.0
2018-12-19 12:15:00,278.94,279.71,278.7,279.6,56532.0,278.94,279.71,278.7,279.6,56532.0
2018-12-19 12:20:00,279.61,279.9,278.92,279.54,86251.0,279.61,279.9,278.92,279.54,86251.0
2018-12-19 12:25:00,279.5,279.72,279.02,279.56,45018.0,279.5,279.72,279.02,279.56,45018.0
2018-12-19 12:30:00,279.58,280.3,279.37,280.0,103382.0,279.58,280.3,279.37,280.0,103382.0
2018-12-19 12:35:00,280.11,280.11,279.17,279.65,51948.0,280.11,280.11,279.17,279.65,51948.0
2018-12-19 12:40:00,279.55,280.0,279.51,279.8,27585.0,279.55,280.0,279.51,279.8,27585.0
2018-12-19 12:45:00,279.75,279.88,278.91,279.0,62134.0,279.75,279.88,278.91,279.0,62134.0
2018-12-19 12:50:00,278.91,279.98,278.82,278.91,79390.0,278.91,279.98,278.82,278.91,79390.0
2018-12-19 12:55:00,278.93,278.97,278.16,278.47,48723.0,278.93,278.97,278.16,278.47,48723.0
2018-12-19 13:00:00,278.34,278.41,276.77,277.25,79261.0,278.34,278.41,276.77,277.25,79261.0
2018-12-19 13:05:00,277.32,277.62,275.78,276.42,82680.0,277.32,277.62,275.78,276.42,82680.0
2018-12-19 13:10:00,276.45,276.75,275.86,275.87,53788.0,276.45,276.75,275.86,275.87,53788.0
2018-12-19 13:15:00,275.9,276.45,275.3,275.99,63576.0,275.9,276.45,275.3,275.99,63576.0
2018-12-19 13:20:00,276.06,276.22,274.54,274.71,92168.0,276.06,276.22,274.54,274.71,92168.0
2018-12-19 13:25:00,274.54,275.69,274.45,275.69,64231.0,274.54,275.69,274.45,275.69,64231.0
2018-12-19 13:30:00,275.72,276.1,274.8,274.9,51106.0,275.72,276.1,274.8,274.9,51106.0
2018-12-19 13:35:00,274.93,275.71,274.75,275.57,61594.0,274.93,275.71,274.75,275.57,61594.0
2018-12-19 13:40:00,275.74,277.61,275.74,277.19,141886.0,275.74,277.61,275.74,277.19,141886.0
2018-12-19 13:45:00,277.3,277.78,277.0,277.55,103789.0,277.3,277.78,277.0,277.55,103789.0
2018-12-19 13:50:00,277.72,277.9,277.27,277.53,79889.0,277.72,277.9,277.27,277.53,79889.0
2018-12-19 13:55:00,277.42,279.35,277.41,279.35,86188.0,277.42,279.35,277.41,279.35,86188.0
2018-12-19 14:00:00,279.45,279.99,269.59,270.54,345496.0,279.45,279.99,269.59,270.54,345496.0
2018-12-19 14:05:00,270.4,273.37,270.35,272.2,277744.0,270.4,273.37,270.35,272.2,277744.0
2018-12-19 14:10:00,272.12,272.64,267.22,269.59,278872.0,272.12,272.64,267.22,269.59,278872.0
2018-12-19 14:15:00,269.51,272.86,268.78,272.34,208557.0,269.51,272.86,268.78,272.34,208557.0
2018-12-19 14:20:00,272.41,273.25,271.0,273.08,139133.0,272.41,273.25,271.0,273.08,139133.0
2018-12-19 14:25:00,273.15,274.8,272.61,274.4,163290.0,273.15,274.8,272.61,274.4,163290.0
2018-12-19 14:30:00,274.35,275.88,273.23,275.42,167809.0,274.35,275.88,273.23,275.42,167809.0
2018-12-19 14:35:00,275.22,276.89,275.0,276.01,198812.0,275.22,276.89,275.0,276.01,198812.0
2018-12-19 14:40:00,276.05,276.09,271.46,271.55,292878.0,276.05,276.09,271.46,271.55,292878.0
2018-12-19 14:45:00,271.45,273.17,271.0,272.4,131584.0,271.45,273.17,271.0,272.4,131584.0
2018-12-19 14:50:00,272.51,272.51,269.28,270.93,195200.0,272.51,272.51,269.28,270.93,195200.0
2018-12-19 14:55:00,270.72,271.18,268.91,269.74,158900.0,270.72,271.18,268.91,269.74,158900.0
2018-12-19 15:00:00,269.74,269.91,265.02,265.3,238557.0,269.74,269.91,265.02,265.3,238557.0
2018-12-19 15:05:00,265.34,267.99,263.77,267.11,248620.0,265.34,267.99,263.77,267.11,248620.0
2018-12-19 15:10:00,267.36,269.17,265.95,268.88,170842.0,267.36,269.17,265.95,268.88,170842.0
2018-12-19 15:15:00,269.02,269.5,266.72,268.57,215323.0,269.02,269.5,266.72,268.57,215323.0
2018-12-19 15:20:00,268.58,269.02,266.45,268.66,160379.0,268.58,269.02,266.45,268.66,160379.0
2018-12-19 15:25:00,268.46,269.13,267.25,267.25,134804.0,268.46,269.13,267.25,267.25,134804.0
2018-12-19 15:30:00,267.09,268.34,267.0,267.97,94424.0,267.09,268.34,267.0,267.97,94424.0
2018-12-19 15:35:00,267.83,267.83,265.99,266.75,122232.0,267.83,267.83,265.99,266.75,122232.0
2018-12-19 15:40:00,266.64,266.79,265.53,266.31,118566.0,266.64,266.79,265.53,266.31,118566.0
2018-12-19 15:45:00,266.39,268.11,266.39,268.11,145376.0,266.39,268.11,266.39,268.11,145376.0
2018-12-19 15:50:00,267.97,268.88,267.57,268.1,141174.0,267.97,268.88,267.57,268.1,141174.0
2018-12-19 15:55:00,268.1,268.35,266.41,266.56,416195.0,268.1,268.35,266.41,266.56,416195.0
2018-12-20 09:30:00,264.65,269.23,264.4,268.96,333199.0,264.65,269.23,264.4,268.96,333199.0
2018-12-20 09:35:00,268.91,269.9,263.69,265.97,276392.0,268.91,269.9,263.69,265.97,276392.0
2018-12-20 09:40:00,265.76,266.11,263.02,265.77,233008.0,265.76,266.11,263.02,265.77,233008.0
2018-12-20 09:45:00,265.89,267.14,264.67,265.42,184922.0,265.89,267.14,264.67,265.42,184922.0
2018-12-20 09:50:00,265.59,266.03,263.9,264.07,203575.0,265.59,266.03,263.9,264.07,203575.0
2018-12-20 09:55:00,264.28,268.5,264.02,268.16,247645.0,264.28,268.5,264.02,268.16,247645.0
2018-12-20 10:00:00,268.01,268.7,266.28,267.23,143073.0,268.01,268.7,266.28,267.23,143073.0
2018-12-20 10:05:00,266.96,269.7,266.72,269.07,208685.0,266.96,269.7,266.72,269.07,208685.0
2018-12-20 10:10:00,268.92,268.92,267.22,267.68,102439.0,268.92,268.92,267.22,267.68,102439.0
2018-12-20 10:15:00,267.65,267.84,266.0,266.23,120686.0,267.65,267.84,266.0,266.23,120686.0
2018-12-20 10:20:00,266.15,267.28,265.33,266.42,133768.0,266.15,267.28,265.33,266.42,133768.0
2018-12-20 10:25:00,266.71,267.25,266.25,266.76,88370.0,266.71,267.25,266.25,266.76,88370.0
2018-12-20 10:30:00,266.65,267.94,265.7,266.52,175920.0,266.65,267.94,265.7,266.52,175920.0
2018-12-20 10:35:00,266.37,266.92,265.05,265.64,202426.0,266.37,266.92,265.05,265.64,202426.0
2018-12-20 10:40:00,265.54,267.65,265.05,266.86,108616.0,265.54,267.65,265.05,266.86,108616.0
2018-12-20 10:45:00,266.9,266.9,265.26,265.32,125174.0,266.9,266.9,265.26,265.32,125174.0
2018-12-20 10:50:00,265.46,265.93,264.01,264.64,130376.0,265.46,265.93,264.01,264.64,130376.0
2018-12-20 10:55:00,264.6,265.62,264.2,264.76,99144.0,264.6,265.62,264.2,264.76,99144.0
2018-12-20 11:00:00,264.62,264.69,263.5,264.0,127767.0,264.62,264.69,263.5,264.0,127767.0
2018-12-20 11:05:00,264.0,264.6,261.88,262.49,209704.0,264.0,264.6,261.88,262.49,209704.0
2018-12-20 11:10:00,262.46,263.22,261.22,261.68,145953.0,262.46,263.22,261.22,261.68,145953.0
2018-12-20 11:15:00,261.63,261.69,259.64,260.14,257628.0,261.63,261.69,259.64,260.14,257628.0
2018-12-20 11:20:00,260.06,260.13,257.04,258.0,425668.0,260.06,260.13,257.04,258.0,425668.0
2018-12-20 11:25:00,257.92,258.18,256.48,257.09,270555.0,257.92,258.18,256.48,257.09,270555.0
2018-12-20 11:30:00,257.14,257.93,256.88,257.49,225557.0,257.14,257.93,256.88,257.49,225557.0
2018-12-20 11:35:00,257.44,258.38,256.7,256.89,163969.0,257.44,258.38,256.7,256.89,163969.0
2018-12-20 11:40:00,256.99,257.34,254.34,254.59,204603.0,256.99,257.34,254.34,254.59,204603.0
2018-12-20 11:45:00,254.81,254.93,252.27,252.47,242990.0,254.81,254.93,252.27,252.47,242990.0
2018-12-20 11:50:00,252.55,254.41,251.88,254.23,272070.0,252.55,254.41,251.88,254.23,272070.0
2018-12-20 11:55:00,254.15,256.29,253.99,255.7,257589.0,254.15,256.29,253.99,255.7,257589.0
2018-12-20 12:00:00,255.6,257.84,255.49,256.84,216367.0,255.6,257.84,255.49,256.84,216367.0
2018-12-20 12:05:00,256.8,257.37,254.8,254.8,227250.0,256.8,257.37,254.8,254.8,227250.0
2018-12-20 12:10:00,254.87,255.93,253.28,253.65,150677.0,254.87,255.93,253.28,253.65,150677.0
2018-12-20 12:15:00,253.61,255.7,253.12,255.18,211926.0,253.61,255.7,253.12,255.18,211926.0
2018-12-20 12:20:00,255.18,255.61,254.5,255.25,141487.0,255.18,255.61,254.5,255.25,141487.0
2018-12-20 12:25:00,255.23,257.5,255.15,257.49,146773.0,255.23,257.5,255.15,257.49,146773.0
2018-12-20 12:30:00,257.46,260.22,257.25,259.57,280534.0,257.46,260.22,257.25,259.57,280534.0
2018-12-20 12:35:00,259.63,259.88,257.86,257.86,187896.0,259.63,259.88,257.86,257.86,187896.0
2018-12-20 12:40:00,257.92,258.61,256.81,257.15,197648.0,257.92,258.61,256.81,257.15,197648.0
2018-12-20 12:45:00,257.17,257.17,255.65,256.86,130870.0,257.17,257.17,255.65,256.86,130870.0
2018-12-20 12:50:00,256.66,257.69,256.5,256.96,85100.0,256.66,257.69,256.5,256.96,85100.0
2018-12-20 12:55:00,257.0,259.44,256.73,258.95,96707.0,257.0,259.44,256.73,258.95,96707.0
2018-12-20 13:00:00,258.79,258.79,256.88,257.68,83514.0,258.79,258.79,256.88,257.68,83514.0
2018-12-20 13:05:00,257.62,258.8,256.82,257.1,100222.0,257.62,258.8,256.82,257.1,100222.0
2018-12-20 13:10:00,256.98,258.39,256.35,258.07,86289.0,256.98,258.39,256.35,258.07,86289.0
2018-12-20 13:15:00,257.89,258.67,257.2,257.98,103562.0,257.89,258.67,257.2,257.98,103562.0
2018-12-20 13:20:00,257.76,259.1,256.87,257.86,118708.0,257.76,259.1,256.87,257.86,118708.0
2018-12-20 13:25:00,257.93,258.72,257.04,257.17,62038.0,257.93,258.72,257.04,257.17,62038.0
2018-12-20 13:30:00,257.01,257.63,256.49,256.86,90961.0,257.01,257.63,256.49,256.86,90961.0
2018-12-20 13:35:00,256.94,257.86,256.26,257.31,91892.0,256.94,257.86,256.26,257.31,91892.0
2018-12-20 13:40:00,257.15,257.38,255.49,257.17,140317.0,257.15,257.38,255.49,257.17,140317.0
2018-12-20 13:45:00,257.32,257.32,255.89,256.03,119833.0,257.32,257.32,255.89,256.03,119833.0
2018-12-20 13:50:00,256.22,256.37,255.11,255.21,94403.0,256.22,256.37,255.11,255.21,94403.0
2018-12-20 13:55:00,255.24,256.48,255.11,255.12,132534.0,255.24,256.48,255.11,255.12,132534.0
2018-12-20 14:00:00,255.49,255.86,253.61,253.81,168976.0,255.49,255.86,253.61,253.81,168976.0
2018-12-20 14:05:00,253.94,254.9,253.5,254.56,113583.0,253.94,254.9,253.5,254.56,113583.0
2018-12-20 14:10:00,254.57,254.84,253.0,254.48,171324.0,254.57,254.84,253.0,254.48,171324.0
2018-12-20 14:15:00,254.55,255.24,252.7,252.8,141224.0,254.55,255.24,252.7,252.8,141224.0
2018-12-20 14:20:00,252.82,255.78,252.75,255.28,160514.0,252.82,255.78,252.75,255.28,160514.0
2018-12-20 14:25:00,255.35,257.29,255.31,256.91,137139.0,255.35,257.29,255.31,256.91,137139.0
2018-12-20 14:30:00,256.81,257.89,255.9,256.93,137048.0,256.81,257.89,255.9,256.93,137048.0
2018-12-20 14:35:00,256.98,258.5,256.88,257.11,116015.0,256.98,258.5,256.88,257.11,116015.0
2018-12-20 14:40:00,257.02,259.62,256.85,258.92,158102.0,257.02,259.62,256.85,258.92,158102.0
2018-12-20 14:45:00,258.94,261.85,258.81,261.74,218121.0,258.94,261.85,258.81,261.74,218121.0
2018-12-20 14:50:00,261.66,262.4,260.67,261.47,224907.0,261.66,262.4,260.67,261.47,224907.0
2018-12-20 14:55:00,261.25,261.47,259.72,260.47,192171.0,261.25,261.47,259.72,260.47,192171.0
2018-12-20 15:00:00,260.14,260.64,258.51,259.07,196136.0,260.14,260.64,258.51,259.07,196136.0
2018-12-20 15:05:00,259.04,261.29,258.6,260.55,263004.0,259.04,261.29,258.6,260.55,263004.0
2018-12-20 15:10:00,260.74,261.5,259.68,261.11,215149.0,260.74,261.5,259.68,261.11,215149.0
2018-12-20 15:15:00,261.22,261.5,259.78,260.07,166629.0,261.22,261.5,259.78,260.07,166629.0
2018-12-20 15:20:00,260.12,262.7,259.58,262.37,267993.0,260.12,262.7,259.58,262.37,267993.0
2018-12-20 15:25:00,262.4,262.4,260.5,260.8,108667.0,262.4,262.4,260.5,260.8,108667.0
2018-12-20 15:30:00,260.5,261.79,260.5,261.3,97519.0,260.5,261.79,260.5,261.3,97519.0
2018-12-20 15:35:00,261.31,262.7,260.95,262.15,141667.0,261.31,262.7,260.95,262.15,141667.0
2018-12-20 15:40:00,262.02,262.46,261.24,261.7,190436.0,262.02,262.46,261.24,261.7,190436.0
2018-12-20 15:45:00,261.7,262.5,259.87,259.9,275595.0,261.7,262.5,259.87,259.9,275595.0
2018-12-20 15:50:00,259.79,260.16,258.27,259.73,208180.0,259.79,260.16,258.27,259.73,208180.0
2018-12-20 15:55:00,259.66,260.94,259.29,260.71,351356.0,259.66,260.94,259.29,260.71,351356.0
2018-12-21 09:30:00,265.15,265.15,260.0,262.34,1011609.0,265.15,265.15,260.0,262.34,1011609.0
2018-12-21 09:35:00,262.58,262.88,260.33,262.5,223963.0,262.58,262.88,260.33,262.5,223963.0
2018-12-21 09:40:00,262.56,262.7,260.36,260.57,210376.0,262.56,262.7,260.36,260.57,210376.0
2018-12-21 09:45:00,260.5,260.66,258.75,259.58,185858.0,260.5,260.66,258.75,259.58,185858.0
2018-12-21 09:50:00,259.65,259.7,257.42,257.56,137978.0,259.65,259.7,257.42,257.56,137978.0
2018-12-21 09:55:00,257.57,258.37,256.5,257.55,191472.0,257.57,258.37,256.5,257.55,191472.0
2018-12-21 10:00:00,257.41,257.83,255.4,255.5,178371.0,257.41,257.83,255.4,255.5,178371.0
2018-12-21 10:05:00,255.76,256.47,254.17,254.64,232541.0,255.76,256.47,254.17,254.64,232541.0
2018-12-21 10:10:00,254.82,258.36,254.8,258.26,279042.0,254.82,258.36,254.8,258.26,279042.0
2018-12-21 10:15:00,257.92,260.77,257.92,259.55,218177.0,257.92,260.77,257.92,259.55,218177.0
2018-12-21 10:20:00,259.44,260.8,258.19,259.63,188863.0,259.44,260.8,258.19,259.63,188863.0
2018-12-21 10:25:00,259.36,259.46,257.33,258.88,134814.0,259.36,259.46,257.33,258.88,134814.0
2018-12-21 10:30:00,258.79,259.17,257.17,257.29,100372.0,258.79,259.17,257.17,257.29,100372.0
2018-12-21 10:35:00,257.32,258.37,257.05,257.86,107331.0,257.32,258.37,257.05,257.86,107331.0
2018-12-21 10:40:00,257.66,257.66,255.01,255.42,151052.0,257.66,257.66,255.01,255.42,151052.0
2018-12-21 10:45:00,255.26,256.52,255.1,255.31,104385.0,255.26,256.52,255.1,255.31,104385.0
2018-12-21 10:50:00,255.3,255.96,253.58,254.72,156099.0,255.3,255.96,253.58,254.72,156099.0
2018-12-21 10:55:00,254.68,255.62,253.8,254.1,119080.0,254.68,255.62,253.8,254.1,119080.0
2018-12-21 11:00:00,254.14,254.14,252.11,252.29,158581.0,254.14,254.14,252.11,252.29,158581.0
2018-12-21 11:05:00,252.35,252.88,251.69,252.07,232201.0,252.35,252.88,251.69,252.07,232201.0
2018-12-21 11:10:00,252.15,253.45,250.82,250.97,151951.0,252.15,253.45,250.82,250.97,151951.0
2018-12-21 11:15:00,251.05,252.47,250.8,251.57,126580.0,251.05,252.47,250.8,251.57,126580.0
2018-12-21 11:20:00,251.61,252.26,250.95,251.34,163423.0,251.61,252.26,250.95,251.34,163423.0
2018-12-21 11:25:00,251.17,252.18,249.26,251.87,269682.0,251.17,252.18,249.26,251.87,269682.0
2018-12-21 11:30:00,252.0,253.06,251.27,251.68,224618.0,252.0,253.06,251.27,251.68,224618.0
2018-12-21 11:35:00,251.62,251.62,250.46,250.83,91233.0,251.62,251.62,250.46,250.83,91233.0
2018-12-21 11:40:00,250.89,251.42,249.56,249.56,158850.0,250.89,251.42,249.56,249.56,158850.0
2018-12-21 11:45:00,249.6,250.01,247.67,248.41,241073.0,249.6,250.01,247.67,248.41,241073.0
2018-12-21 11:50:00,248.35,249.1,247.71,248.53,166638.0,248.35,249.1,247.71,248.53,166638.0
2018-12-21 11:55:00,248.49,249.1,245.3,245.85,278682.0,248.49,249.1,245.3,245.85,278682.0
2018-12-21 12:00:00,245.91,246.06,243.43,245.55,455708.0,245.91,246.06,243.43,245.55,455708.0
2018-12-21 12:05:00,245.56,246.23,244.03,244.95,170970.0,245.56,246.23,244.03,244.95,170970.0
2018-12-21 12:10:00,245.07,245.9,243.49,244.25,236816.0,245.07,245.9,243.49,244.25,236816.0
2018-12-21 12:15:00,244.27,246.46,243.89,244.44,167677.0,244.27,246.46,243.89,244.44,167677.0
2018-12-21 12:20:00,244.32,246.28,243.9,245.23,124025.0,244.32,246.28,243.9,245.23,124025.0
2018-12-21 12:25:00,245.24,245.87,244.25,244.97,132094.0,245.24,245.87,244.25,244.97,132094.0
2018-12-21 12:30:00,244.83,244.98,241.29,244.15,351108.0,244.83,244.98,241.29,244.15,351108.0
2018-12-21 12:35:00,244.24,247.33,243.81,246.54,187314.0,244.24,247.33,243.81,246.54,187314.0
2018-12-21 12:40:00,246.67,248.42,245.43,246.94,187923.0,246.67,248.42,245.43,246.94,187923.0
2018-12-21 12:45:00,247.04,248.41,247.03,247.44,168645.0,247.04,248.41,247.03,247.44,168645.0
2018-12-21 12:50:00,247.54,247.75,245.5,245.59,162151.0,247.54,247.75,245.5,245.59,162151.0
2018-12-21 12:55:00,245.6,247.85,245.59,246.26,111423.0,245.6,247.85,245.59,246.26,111423.0
2018-12-21 13:00:00,246.29,248.39,245.84,247.09,139883.0,246.29,248.39,245.84,247.09,139883.0
2018-12-21 13:05:00,247.39,247.51,245.32,247.06,145824.0,247.39,247.51,245.32,247.06,145824.0
2018-12-21 13:10:00,247.11,247.63,245.63,246.99,124873.0,247.11,247.63,245.63,246.99,124873.0
2018-12-21 13:15:00,246.91,247.31,245.6,245.75,147315.0,246.91,247.31,245.6,245.75,147315.0
2018-12-21 13:20:00,245.99,247.57,245.53,247.2,123825.0,245.99,247.57,245.53,247.2,123825.0
2018-12-21 13:25:00,247.3,247.9,245.72,246.24,93391.0,247.3,247.9,245.72,246.24,93391.0
2018-12-21 13:30:00,246.13,247.39,245.87,247.36,106715.0,246.13,247.39,245.87,247.36,106715.0
2018-12-21 13:35:00,247.33,247.7,246.19,247.44,113893.0,247.33,247.7,246.19,247.44,113893.0
2018-12-21 13:40:00,247.58,248.63,246.5,247.4,145399.0,247.58,248.63,246.5,247.4,145399.0
2018-12-21 13:45:00,247.31,247.32,245.25,245.59,140107.0,247.31,247.32,245.25,245.59,140107.0
2018-12-21 13:50:00,245.56,246.2,244.53,245.31,146817.0,245.56,246.2,244.53,245.31,146817.0
2018-12-21 13:55:00,245.3,245.68,244.6,245.13,98843.0,245.3,245.68,244.6,245.13,98843.0
2018-12-21 14:00:00,245.05,246.74,244.75,245.77,182835.0,245.05,246.74,244.75,245.77,182835.0
2018-12-21 14:05:00,245.83,246.16,245.25,245.85,115031.0,245.83,246.16,245.25,245.85,115031.0
2018-12-21 14:10:00,245.78,246.37,244.31,245.12,180712.0,245.78,246.37,244.31,245.12,180712.0
2018-12-21 14:15:00,245.02,247.27,245.0,247.22,131765.0,245.02,247.27,245.0,247.22,131765.0
2018-12-21 14:20:00,247.12,247.99,246.44,247.12,141131.0,247.12,247.99,246.44,247.12,141131.0
2018-12-21 14:25:00,247.13,247.48,245.79,246.32,157767.0,247.13,247.48,245.79,246.32,157767.0
2018-12-21 14:30:00,246.26,247.5,246.12,247.39,103909.0,246.26,247.5,246.12,247.39,103909.0
2018-12-21 14:35:00,247.45,248.33,247.29,247.38,141277.0,247.45,248.33,247.29,247.38,141277.0
2018-12-21 14:40:00,247.39,247.76,246.0,246.38,150485.0,247.39,247.76,246.0,246.38,150485.0
2018-12-21 14:45:00,246.38,247.16,245.7,246.04,120408.0,246.38,247.16,245.7,246.04,120408.0
2018-12-21 14:50:00,246.03,248.08,246.03,247.08,163159.0,246.03,248.08,246.03,247.08,163159.0
2018-12-21 14:55:00,247.14,249.72,246.75,249.0,205573.0,247.14,249.72,246.75,249.0,205573.0
2018-12-21 15:00:00,249.22,249.4,247.67,248.62,139208.0,249.22,249.4,247.67,248.62,139208.0
2018-12-21 15:05:00,248.63,248.75,247.5,248.12,141715.0,248.63,248.75,247.5,248.12,141715.0
2018-12-21 15:10:00,248.03,248.08,246.14,246.41,211220.0,248.03,248.08,246.14,246.41,211220.0
2018-12-21 15:15:00,246.36,246.63,244.64,245.26,177663.0,246.36,246.63,244.64,245.26,177663.0
2018-12-21 15:20:00,245.27,246.01,244.6,245.46,158042.0,245.27,246.01,244.6,245.46,158042.0
2018-12-21 15:25:00,245.39,245.66,244.01,244.24,186414.0,245.39,245.66,244.01,244.24,186414.0
2018-12-21 15:30:00,244.25,245.85,244.25,244.73,155454.0,244.25,245.85,244.25,244.73,155454.0
2018-12-21 15:35:00,244.94,244.94,242.5,242.57,232402.0,244.94,244.94,242.5,242.57,232402.0
2018-12-21 15:40:00,242.5,244.47,242.2,244.14,253653.0,242.5,244.47,242.2,244.14,253653.0
2018-12-21 15:45:00,244.21,245.35,244.05,245.17,232242.0,244.21,245.35,244.05,245.17,232242.0
2018-12-21 15:50:00,245.18,245.63,244.15,245.17,292510.0,245.18,245.63,244.15,245.17,292510.0
2018-12-21 15:55:00,245.23,246.65,245.23,246.39,677405.0,245.23,246.65,245.23,246.39,677405.0
2018-12-24 09:30:00,242.25,250.65,241.51,249.61,568954.0,242.25,250.65,241.51,249.61,568954.0
2018-12-24 09:35:00,249.73,250.5,246.02,247.56,356110.0,249.73,250.5,246.02,247.56,356110.0
2018-12-24 09:40:00,247.56,248.24,244.05,244.25,266513.0,247.56,248.24,244.05,244.25,266513.0
2018-12-24 09:45:00,244.05,244.16,239.51,241.52,308270.0,244.05,244.16,239.51,241.52,308270.0
2018-12-24 09:50:00,241.51,243.23,240.2,241.54,183477.0,241.51,243.23,240.2,241.54,183477.0
2018-12-24 09:55:00,241.43,243.39,239.66,243.28,197917.0,241.43,243.39,239.66,243.28,197917.0
2018-12-24 10:00:00,243.23,244.38,242.21,243.32,237440.0,243.23,244.38,242.21,243.32,237440.0
2018-12-24 10:05:00,243.47,243.92,239.81,242.93,177976.0,243.47,243.92,239.81,242.93,177976.0
2018-12-24 10:10:00,243.06,245.0,242.61,244.57,232371.0,243.06,245.0,242.61,244.57,232371.0
2018-12-24 10:15:00,244.51,244.69,241.52,242.78,177241.0,244.51,244.69,241.52,242.78,177241.0
2018-12-24 10:20:00,242.71,243.72,241.8,242.87,178419.0,242.71,243.72,241.8,242.87,178419.0
2018-12-24 10:25:00,243.03,244.2,242.44,243.81,148979.0,243.03,244.2,242.44,243.81,148979.0
2018-12-24 10:30:00,243.82,244.83,242.4,243.47,167731.0,243.82,244.83,242.4,243.47,167731.0
2018-12-24 10:35:00,243.5,246.4,242.36,245.21,287173.0,243.5,246.4,242.36,245.21,287173.0
2018-12-24 10:40:00,245.2,248.03,245.1,247.22,281886.0,245.2,248.03,245.1,247.22,281886.0
2018-12-24 10:45:00,247.23,247.57,246.3,247.2,196718.0,247.23,247.57,246.3,247.2,196718.0
2018-12-24 10:50:00,247.15,247.26,243.08,243.1,155274.0,247.15,247.26,243.08,243.1,155274.0
2018-12-24 10:55:00,243.09,243.83,241.88,243.82,156547.0,243.09,243.83,241.88,243.82,156547.0
2018-12-24 11:00:00,243.83,244.87,242.3,242.65,131345.0,243.83,244.87,242.3,242.65,131345.0
2018-12-24 11:05:00,242.39,244.77,242.3,244.01,82367.0,242.39,244.77,242.3,244.01,82367.0
2018-12-24 11:10:00,243.86,244.33,242.28,244.29,69014.0,243.86,244.33,242.28,244.29,69014.0
2018-12-24 11:15:00,244.48,244.48,242.51,243.49,55757.0,244.48,244.48,242.51,243.49,55757.0
2018-12-24 11:20:00,243.65,243.96,242.13,242.35,66960.0,243.65,243.96,242.13,242.35,66960.0
2018-12-24 11:25:00,242.45,242.64,241.05,241.12,103698.0,242.45,242.64,241.05,241.12,103698.0
2018-12-24 11:30:00,241.1,242.59,241.01,242.09,82157.0,241.1,242.59,241.01,242.09,82157.0
2018-12-24 11:35:00,241.91,241.94,240.81,241.58,78528.0,241.91,241.94,240.81,241.58,78528.0
2018-12-24 11:40:00,241.55,242.43,240.75,241.23,58625.0,241.55,242.43,240.75,241.23,58625.0
2018-12-24 11:45:00,241.35,241.72,239.24,239.65,131441.0,241.35,241.72,239.24,239.65,131441.0
2018-12-24 11:50:00,239.68,240.83,239.5,240.79,82485.0,239.68,240.83,239.5,240.79,82485.0
2018-12-24 11:55:00,240.67,240.99,239.33,239.62,53772.0,240.67,240.99,239.33,239.62,53772.0
2018-12-24 12:00:00,239.68,240.68,238.73,240.0,119228.0,239.68,240.68,238.73,240.0,119228.0
2018-12-24 12:05:00,239.92,240.32,238.68,238.93,63361.0,239.92,240.32,238.68,238.93,63361.0
2018-12-24 12:10:00,238.91,239.8,238.25,239.35,101402.0,238.91,239.8,238.25,239.35,101402.0
2018-12-24 12:15:00,239.26,239.87,238.72,239.05,69846.0,239.26,239.87,238.72,239.05,69846.0
2018-12-24 12:20:00,239.11,239.5,238.2,239.37,134879.0,239.11,239.5,238.2,239.37,134879.0
2018-12-24 12:25:00,239.28,240.66,239.13,239.45,102205.0,239.28,240.66,239.13,239.45,102205.0
2018-12-24 12:30:00,239.55,240.2,237.6,238.29,144789.0,239.55,240.2,237.6,238.29,144789.0
2018-12-24 12:35:00,238.29,238.73,236.45,237.31,159219.0,238.29,238.73,236.45,237.31,159219.0
2018-12-24 12:40:00,237.35,237.39,235.8,236.0,140672.0,237.35,237.39,235.8,236.0,140672.0
2018-12-24 12:45:00,235.91,237.37,235.66,236.71,182810.0,235.91,237.37,235.66,236.71,182810.0
2018-12-24 12:50:00,236.7,236.72,235.4,235.81,246388.0,236.7,236.72,235.4,235.81,246388.0
2018-12-24 12:55:00,235.73,235.73,233.68,233.94,482503.0,235.73,235.73,233.68,233.94,482503.0
2018-12-26 09:30:00,234.16,239.12,233.32,236.88,645265.0,234.16,239.12,233.32,236.88,645265.0
2018-12-26 09:35:00,236.92,239.97,236.75,238.54,328218.0,236.92,239.97,236.75,238.54,328218.0
2018-12-26 09:40:00,238.35,238.43,234.74,235.6,201903.0,238.35,238.43,234.74,235.6,201903.0
2018-12-26 09:45:00,235.3,236.66,234.03,235.8,150181.0,235.3,236.66,234.03,235.8,150181.0
2018-12-26 09:50:00,235.87,237.75,235.38,235.84,144662.0,235.87,237.75,235.38,235.84,144662.0
2018-12-26 09:55:00,235.99,236.25,234.64,234.78,143372.0,235.99,236.25,234.64,234.78,143372.0
2018-12-26 10:00:00,234.78,237.49,234.55,235.89,220954.0,234.78,237.49,234.55,235.89,220954.0
2018-12-26 10:05:00,235.74,236.28,234.4,235.75,155485.0,235.74,236.28,234.4,235.75,155485.0
2018-12-26 10:10:00,236.0,236.44,234.42,234.83,278382.0,236.0,236.44,234.42,234.83,278382.0
2018-12-26 10:15:00,234.92,235.2,233.67,234.46,145228.0,234.92,235.2,233.67,234.46,145228.0
2018-12-26 10:20:00,234.2,236.67,234.01,236.3,137778.0,234.2,236.67,234.01,236.3,137778.0
2018-12-26 10:25:00,236.48,237.75,236.12,236.93,151229.0,236.48,237.75,236.12,236.93,151229.0
2018-12-26 10:30:00,236.92,238.39,236.02,236.84,176900.0,236.92,238.39,236.02,236.84,176900.0
2018-12-26 10:35:00,236.86,236.86,235.68,235.68,78477.0,236.86,236.86,235.68,235.68,78477.0
2018-12-26 10:40:00,236.0,236.0,234.21,234.77,111369.0,236.0,236.0,234.21,234.77,111369.0
2018-12-26 10:45:00,234.86,235.68,233.85,234.36,140546.0,234.86,235.68,233.85,234.36,140546.0
2018-12-26 10:50:00,234.24,234.92,232.38,232.39,161008.0,234.24,234.92,232.38,232.39,161008.0
2018-12-26 10:55:00,232.37,233.5,231.65,232.15,107049.0,232.37,233.5,231.65,232.15,107049.0
2018-12-26 11:00:00,232.37,233.59,231.23,233.59,112154.0,232.37,233.59,231.23,233.59,112154.0
2018-12-26 11:05:00,233.44,233.94,232.0,233.32,71630.0,233.44,233.94,232.0,233.32,71630.0
2018-12-26 11:10:00,233.4,234.12,233.01,233.22,64113.0,233.4,234.12,233.01,233.22,64113.0
2018-12-26 11:15:00,233.1,235.59,232.87,235.5,137353.0,233.1,235.59,232.87,235.5,137353.0
2018-12-26 11:20:00,235.51,235.9,234.81,234.92,111535.0,235.51,235.9,234.81,234.92,111535.0
2018-12-26 11:25:00,235.06,236.45,234.87,236.01,115098.0,235.06,236.45,234.87,236.01,115098.0
2018-12-26 11:30:00,235.92,236.86,235.45,235.89,117297.0,235.92,236.86,235.45,235.89,117297.0
2018-12-26 11:35:00,235.88,236.72,235.07,236.07,93827.0,235.88,236.72,235.07,236.07,93827.0
2018-12-26 11:40:00,235.98,237.5,235.97,236.74,132374.0,235.98,237.5,235.97,236.74,132374.0
2018-12-26 11:45:00,236.71,237.46,235.93,237.4,101592.0,236.71,237.46,235.93,237.4,101592.0
2018-12-26 11:50:00,237.32,237.5,235.66,236.56,89408.0,237.32,237.5,235.66,236.56,89408.0
2018-12-26 11:55:00,236.48,238.67,236.09,238.45,153639.0,236.48,238.67,236.09,238.45,153639.0
2018-12-26 12:00:00,238.6,239.12,237.82,238.75,129450.0,238.6,239.12,237.82,238.75,129450.0
2018-12-26 12:05:00,238.91,240.99,238.7,240.99,189621.0,238.91,240.99,238.7,240.99,189621.0
2018-12-26 12:10:00,240.76,243.2,240.39,242.43,236304.0,240.76,243.2,240.39,242.43,236304.0
2018-12-26 12:15:00,242.44,242.58,240.96,242.14,167002.0,242.44,242.58,240.96,242.14,167002.0
2018-12-26 12:20:00,242.26,242.78,240.9,241.85,149093.0,242.26,242.78,240.9,241.85,149093.0
2018-12-26 12:25:00,241.75,243.1,241.44,241.44,136882.0,241.75,243.1,241.44,241.44,136882.0
2018-12-26 12:30:00,241.69,242.47,241.11,241.96,77730.0,241.69,242.47,241.11,241.96,77730.0
2018-12-26 12:35:00,241.87,243.45,241.66,242.96,153208.0,241.87,243.45,241.66,242.96,153208.0
2018-12-26 12:40:00,242.99,243.08,242.17,242.76,66886.0,242.99,243.08,242.17,242.76,66886.0
2018-12-26 12:45:00,242.75,244.09,242.67,243.13,152597.0,242.75,244.09,242.67,243.13,152597.0
2018-12-26 12:50:00,243.03,244.2,242.85,244.12,108211.0,243.03,244.2,242.85,244.12,108211.0
2018-12-26 12:55:00,244.06,246.0,244.06,245.43,219219.0,244.06,246.0,244.06,245.43,219219.0
2018-12-26 13:00:00,245.43,245.81,244.68,244.76,137680.0,245.43,245.81,244.68,244.76,137680.0
2018-12-26 13:05:00,244.8,244.88,243.99,244.76,108977.0,244.8,244.88,243.99,244.76,108977.0
2018-12-26 13:10:00,244.73,245.23,243.55,243.77,110222.0,244.73,245.23,243.55,243.77,110222.0
2018-12-26 13:15:00,243.7,244.1,243.16,243.2,93498.0,243.7,244.1,243.16,243.2,93498.0
2018-12-26 13:20:00,243.2,244.81,243.13,244.26,113843.0,243.2,244.81,243.13,244.26,113843.0
2018-12-26 13:25:00,244.38,244.49,243.37,243.8,86763.0,244.38,244.49,243.37,243.8,86763.0
2018-12-26 13:30:00,244.0,244.59,243.5,243.68,57231.0,244.0,244.59,243.5,243.68,57231.0
2018-12-26 13:35:00,243.62,244.01,242.95,243.89,63771.0,243.62,244.01,242.95,243.89,63771.0
2018-12-26 13:40:00,244.0,245.0,243.85,243.87,91512.0,244.0,245.0,243.85,243.87,91512.0
2018-12-26 13:45:00,244.06,244.81,244.06,244.06,65604.0,244.06,244.81,244.06,244.06,65604.0
2018-12-26 13:50:00,244.0,245.38,243.89,245.23,67473.0,244.0,245.38,243.89,245.23,67473.0
2018-12-26 13:55:00,245.21,245.39,244.61,245.22,56162.0,245.21,245.39,244.61,245.22,56162.0
2018-12-26 14:00:00,245.3,245.4,243.89,244.19,50012.0,245.3,245.4,243.89,244.19,50012.0
2018-12-26 14:05:00,244.11,244.11,243.24,243.93,85663.0,244.11,244.11,243.24,243.93,85663.0
2018-12-26 14:10:00,243.77,244.9,243.6,243.91,129104.0,243.77,244.9,243.6,243.91,129104.0
2018-12-26 14:15:00,243.84,244.75,242.9,243.2,90406.0,243.84,244.75,242.9,243.2,90406.0
2018-12-26 14:20:00,243.24,243.86,242.22,243.27,120479.0,243.24,243.86,242.22,243.27,120479.0
2018-12-26 14:25:00,243.15,243.5,242.42,243.21,53210.0,243.15,243.5,242.42,243.21,53210.0
2018-12-26 14:30:00,243.24,245.42,243.24,244.96,181423.0,243.24,245.42,243.24,244.96,181423.0
2018-12-26 14:35:00,245.11,245.24,244.24,244.99,64810.0,245.11,245.24,244.24,244.99,64810.0
2018-12-26 14:40:00,245.08,245.64,244.16,245.15,103558.0,245.08,245.64,244.16,245.15,103558.0
2018-12-26 14:45:00,245.14,245.28,244.12,244.21,72344.0,245.14,245.28,244.12,244.21,72344.0
2018-12-26 14:50:00,244.22,245.6,244.21,245.06,63239.0,244.22,245.6,244.21,245.06,63239.0
2018-12-26 14:55:00,245.08,246.15,244.67,246.08,98213.0,245.08,246.15,244.67,246.08,98213.0
2018-12-26 15:00:00,246.02,246.25,245.1,245.43,87829.0,246.02,246.25,245.1,245.43,87829.0
2018-12-26 15:05:00,245.49,246.95,245.42,246.38,109414.0,245.49,246.95,245.42,246.38,109414.0
2018-12-26 15:10:00,246.48,247.37,246.28,247.07,91493.0,246.48,247.37,246.28,247.07,91493.0
2018-12-26 15:15:00,247.01,247.39,246.14,246.25,110367.0,247.01,247.39,246.14,246.25,110367.0
2018-12-26 15:20:00,246.16,247.67,245.89,247.54,97926.0,246.16,247.67,245.89,247.54,97926.0
2018-12-26 15:25:00,247.45,248.73,247.37,248.62,217603.0,247.45,248.73,247.37,248.62,217603.0
2018-12-26 15:30:00,248.68,249.88,248.58,249.57,238400.0,248.68,249.88,248.58,249.57,238400.0
2018-12-26 15:35:00,249.46,250.74,249.46,250.71,309843.0,249.46,250.74,249.46,250.71,309843.0
2018-12-26 15:40:00,250.69,251.54,250.07,251.4,206181.0,250.69,251.54,250.07,251.4,206181.0
2018-12-26 15:45:00,251.5,251.73,250.32,250.65,196251.0,251.5,251.73,250.32,250.65,196251.0
2018-12-26 15:50:00,250.6,253.84,250.6,253.78,324964.0,250.6,253.84,250.6,253.78,324964.0
2018-12-26 15:55:00,253.98,254.5,252.81,253.54,398905.0,253.98,254.5,252.81,253.54,398905.0
2018-12-27 09:30:00,249.7,252.0,248.67,250.27,334750.0,249.7,252.0,248.67,250.27,334750.0
2018-12-27 09:35:00,250.38,252.81,249.15,251.37,218519.0,250.38,252.81,249.15,251.37,218519.0
2018-12-27 09:40:00,251.24,252.75,250.0,250.49,193045.0,251.24,252.75,250.0,250.49,193045.0
2018-12-27 09:45:00,250.41,250.72,247.25,247.37,207939.0,250.41,250.72,247.25,247.37,207939.0
2018-12-27 09:50:00,247.61,248.81,247.02,247.46,168801.0,247.61,248.81,247.02,247.46,168801.0
2018-12-27 09:55:00,247.46,250.12,247.21,249.22,159775.0,247.46,250.12,247.21,249.22,159775.0
2018-12-27 10:00:00,249.36,250.81,248.54,249.52,171536.0,249.36,250.81,248.54,249.52,171536.0
2018-12-27 10:05:00,249.49,249.84,247.51,248.09,105293.0,249.49,249.84,247.51,248.09,105293.0
2018-12-27 10:10:00,247.97,248.43,247.25,247.98,118078.0,247.97,248.43,247.25,247.98,118078.0
2018-12-27 10:15:00,248.0,248.5,244.85,245.21,219237.0,248.0,248.5,244.85,245.21,219237.0
2018-12-27 10:20:00,245.15,245.83,244.27,244.77,170675.0,245.15,245.83,244.27,244.77,170675.0
2018-12-27 10:25:00,244.75,245.66,244.03,244.45,107617.0,244.75,245.66,244.03,244.45,107617.0
2018-12-27 10:30:00,244.35,244.57,242.66,244.41,229028.0,244.35,244.57,242.66,244.41,229028.0
2018-12-27 10:35:00,244.41,245.0,243.18,243.45,184086.0,244.41,245.0,243.18,243.45,184086.0
2018-12-27 10:40:00,243.49,246.4,243.24,246.23,150956.0,243.49,246.4,243.24,246.23,150956.0
2018-12-27 10:45:00,246.17,246.6,245.45,245.72,153704.0,246.17,246.6,245.45,245.72,153704.0
2018-12-27 10:50:00,245.71,245.84,245.0,245.49,121157.0,245.71,245.84,245.0,245.49,121157.0
2018-12-27 10:55:00,245.33,246.23,245.12,245.57,88323.0,245.33,246.23,245.12,245.57,88323.0
2018-12-27 11:00:00,245.5,246.49,245.34,245.92,98935.0,245.5,246.49,245.34,245.92,98935.0
2018-12-27 11:05:00,246.0,246.75,245.11,246.34,85164.0,246.0,246.75,245.11,246.34,85164.0
2018-12-27 11:10:00,246.39,248.12,246.22,247.72,122464.0,246.39,248.12,246.22,247.72,122464.0
2018-12-27 11:15:00,247.54,249.26,247.34,249.04,104164.0,247.54,249.26,247.34,249.04,104164.0
2018-12-27 11:20:00,249.04,249.16,247.45,247.67,92861.0,249.04,249.16,247.45,247.67,92861.0
2018-12-27 11:25:00,247.5,249.12,247.19,248.6,118406.0,247.5,249.12,247.19,248.6,118406.0
2018-12-27 11:30:00,248.63,249.26,248.07,248.15,103205.0,248.63,249.26,248.07,248.15,103205.0
2018-12-27 11:35:00,248.15,248.24,246.82,247.53,85938.0,248.15,248.24,246.82,247.53,85938.0
2018-12-27 11:40:00,247.39,247.49,245.3,245.63,74666.0,247.39,247.49,245.3,245.63,74666.0
2018-12-27 11:45:00,245.45,246.5,245.39,246.35,85486.0,245.45,246.5,245.39,246.35,85486.0
2018-12-27 11:50:00,246.22,247.59,245.86,245.96,70414.0,246.22,247.59,245.86,245.96,70414.0
2018-12-27 11:55:00,246.06,247.16,245.3,246.69,61221.0,246.06,247.16,245.3,246.69,61221.0
2018-12-27 12:00:00,246.76,246.8,244.7,244.7,59622.0,246.76,246.8,244.7,244.7,59622.0
2018-12-27 12:05:00,244.83,245.15,243.72,244.18,66070.0,244.83,245.15,243.72,244.18,66070.0
2018-12-27 12:10:00,244.36,244.42,243.3,243.43,65956.0,244.36,244.42,243.3,243.43,65956.0
2018-12-27 12:15:00,243.38,244.85,243.37,244.36,68626.0,243.38,244.85,243.37,244.36,68626.0
2018-12-27 12:20:00,244.23,244.35,243.56,244.04,87246.0,244.23,244.35,243.56,244.04,87246.0
2018-12-27 12:25:00,243.87,244.13,242.65,243.43,121319.0,243.87,244.13,242.65,243.43,121319.0
2018-12-27 12:30:00,243.38,243.74,242.97,243.42,60505.0,243.38,243.74,242.97,243.42,60505.0
2018-12-27 12:35:00,243.49,244.8,243.39,244.45,74323.0,243.49,244.8,243.39,244.45,74323.0
2018-12-27 12:40:00,244.34,244.57,243.41,243.74,52496.0,244.34,244.57,243.41,243.74,52496.0
2018-12-27 12:45:00,243.86,245.25,243.6,244.67,73450.0,243.86,245.25,243.6,244.67,73450.0
2018-12-27 12:50:00,244.59,245.75,244.3,245.61,95373.0,244.59,245.75,244.3,245.61,95373.0
2018-12-27 12:55:00,245.63,245.68,244.49,245.29,51779.0,245.63,245.68,244.49,245.29,51779.0
2018-12-27 13:00:00,245.15,245.99,244.47,244.47,73660.0,245.15,245.99,244.47,244.47,73660.0
2018-12-27 13:05:00,244.73,245.28,244.62,245.18,38022.0,244.73,245.28,244.62,245.18,38022.0
2018-12-27 13:10:00,245.23,245.35,244.04,244.77,40888.0,245.23,245.35,244.04,244.77,40888.0
2018-12-27 13:15:00,244.47,244.69,243.75,244.01,30379.0,244.47,244.69,243.75,244.01,30379.0
2018-12-27 13:20:00,244.02,244.33,243.5,244.25,30642.0,244.02,244.33,243.5,244.25,30642.0
2018-12-27 13:25:00,244.12,244.71,243.96,244.24,52928.0,244.12,244.71,243.96,244.24,52928.0
2018-12-27 13:30:00,244.15,245.13,244.0,245.01,67588.0,244.15,245.13,244.0,245.01,67588.0
2018-12-27 13:35:00,244.85,245.07,244.11,244.17,80268.0,244.85,245.07,244.11,244.17,80268.0
2018-12-27 13:40:00,244.04,244.11,243.25,243.68,54121.0,244.04,244.11,243.25,243.68,54121.0
2018-12-27 13:45:00,243.66,243.8,242.32,242.72,88812.0,243.66,243.8,242.32,242.72,88812.0
2018-12-27 13:50:00,242.67,242.87,240.88,241.22,87780.0,242.67,242.87,240.88,241.22,87780.0
2018-12-27 13:55:00,241.39,242.04,240.91,241.28,92133.0,241.39,242.04,240.91,241.28,92133.0
2018-12-27 14:00:00,241.33,241.37,240.33,240.98,78077.0,241.33,241.37,240.33,240.98,78077.0
2018-12-27 14:05:00,241.04,241.73,240.25,240.47,128524.0,241.04,241.73,240.25,240.47,128524.0
2018-12-27 14:10:00,240.29,240.9,240.1,240.42,112424.0,240.29,240.9,240.1,240.42,112424.0
2018-12-27 14:15:00,240.26,241.74,240.19,241.42,87421.0,240.26,241.74,240.19,241.42,87421.0
2018-12-27 14:20:00,241.42,242.76,241.3,242.4,101641.0,241.42,242.76,241.3,242.4,101641.0
2018-12-27 14:25:00,242.52,243.73,242.34,243.68,98691.0,242.52,243.73,242.34,243.68,98691.0
2018-12-27 14:30:00,243.57,243.68,242.3,242.94,79929.0,243.57,243.68,242.3,242.94,79929.0
2018-12-27 14:35:00,243.02,244.0,242.66,243.65,113083.0,243.02,244.0,242.66,243.65,113083.0
2018-12-27 14:40:00,243.75,245.58,243.74,245.38,157742.0,243.75,245.58,243.74,245.38,157742.0
2018-12-27 14:45:00,245.27,245.56,244.24,245.19,97875.0,245.27,245.56,244.24,245.19,97875.0
2018-12-27 14:50:00,245.23,246.97,244.82,246.34,153799.0,245.23,246.97,244.82,246.34,153799.0
2018-12-27 14:55:00,246.23,246.8,245.94,246.7,63805.0,246.23,246.8,245.94,246.7,63805.0
2018-12-27 15:00:00,246.8,246.9,244.81,246.37,108406.0,246.8,246.9,244.81,246.37,108406.0
2018-12-27 15:05:00,246.31,247.38,246.07,247.38,175368.0,246.31,247.38,246.07,247.38,175368.0
2018-12-27 15:10:00,247.22,249.24,246.69,249.05,160990.0,247.22,249.24,246.69,249.05,160990.0
2018-12-27 15:15:00,249.19,249.2,248.34,248.93,105095.0,249.19,249.2,248.34,248.93,105095.0
2018-12-27 15:20:00,248.97,250.91,248.81,250.89,223107.0,248.97,250.91,248.81,250.89,223107.0
2018-12-27 15:25:00,250.89,252.24,250.32,251.59,157193.0,250.89,252.24,250.32,251.59,157193.0
2018-12-27 15:30:00,251.57,252.24,249.55,251.38,227241.0,251.57,252.24,249.55,251.38,227241.0
2018-12-27 15:35:00,251.49,252.98,251.49,252.63,177256.0,251.49,252.98,251.49,252.63,177256.0
2018-12-27 15:40:00,252.66,255.14,252.63,254.9,284730.0,252.66,255.14,252.63,254.9,284730.0
2018-12-27 15:45:00,254.92,255.07,253.87,254.36,285892.0,254.92,255.07,253.87,254.36,285892.0
2018-12-27 15:50:00,254.19,254.58,253.31,253.52,163504.0,254.19,254.58,253.31,253.52,163504.0
2018-12-27 15:55:00,253.45,255.59,253.4,255.56,342926.0,253.45,255.59,253.4,255.56,342926.0
2018-12-28 09:30:00,257.94,258.58,253.5,253.81,368099.0,257.94,258.58,253.5,253.81,368099.0
2018-12-28 09:35:00,253.97,255.5,252.81,254.75,182269.0,253.97,255.5,252.81,254.75,182269.0
2018-12-28 09:40:00,254.54,256.89,254.38,256.67,146741.0,254.54,256.89,254.38,256.67,146741.0
2018-12-28 09:45:00,256.5,257.79,254.7,255.46,217195.0,256.5,257.79,254.7,255.46,217195.0
2018-12-28 09:50:00,255.18,256.49,254.35,256.38,154923.0,255.18,256.49,254.35,256.38,154923.0
2018-12-28 09:55:00,256.38,256.89,254.15,255.77,106813.0,256.38,256.89,254.15,255.77,106813.0
2018-12-28 10:00:00,255.74,255.99,253.65,253.68,105444.0,255.74,255.99,253.65,253.68,105444.0
2018-12-28 10:05:00,253.69,254.66,253.2,254.0,108703.0,253.69,254.66,253.2,254.0,108703.0
2018-12-28 10:10:00,254.02,254.94,253.9,254.15,84949.0,254.02,254.94,253.9,254.15,84949.0
2018-12-28 10:15:00,254.15,255.5,254.1,254.1,74105.0,254.15,255.5,254.1,254.1,74105.0
2018-12-28 10:20:00,254.1,254.63,252.72,252.87,77137.0,254.1,254.63,252.72,252.87,77137.0
2018-12-28 10:25:00,252.94,253.24,251.66,252.25,110422.0,252.94,253.24,251.66,252.25,110422.0
2018-12-28 10:30:00,252.24,253.25,252.01,252.71,61250.0,252.24,253.25,252.01,252.71,61250.0
2018-12-28 10:35:00,252.67,252.71,251.11,251.59,92635.0,252.67,252.71,251.11,251.59,92635.0
2018-12-28 10:40:00,251.59,252.0,250.39,250.73,141865.0,251.59,252.0,250.39,250.73,141865.0
2018-12-28 10:45:00,250.79,252.5,250.57,252.22,164350.0,250.79,252.5,250.57,252.22,164350.0
2018-12-28 10:50:00,252.29,253.6,251.6,251.89,120740.0,252.29,253.6,251.6,251.89,120740.0
2018-12-28 10:55:00,251.6,251.89,251.21,251.22,58940.0,251.6,251.89,251.21,251.22,58940.0
2018-12-28 11:00:00,251.23,251.52,250.36,250.42,102201.0,251.23,251.52,250.36,250.42,102201.0
2018-12-28 11:05:00,250.34,251.09,249.8,250.29,196738.0,250.34,251.09,249.8,250.29,196738.0
2018-12-28 11:10:00,250.42,252.01,250.16,252.0,132548.0,250.42,252.01,250.16,252.0,132548.0
2018-12-28 11:15:00,251.97,253.2,251.39,252.06,113125.0,251.97,253.2,251.39,252.06,113125.0
2018-12-28 11:20:00,252.01,252.77,251.33,252.37,61150.0,252.01,252.77,251.33,252.37,61150.0
2018-12-28 11:25:00,252.37,253.4,252.15,253.31,66762.0,252.37,253.4,252.15,253.31,66762.0
2018-12-28 11:30:00,253.22,253.99,252.57,253.69,94598.0,253.22,253.99,252.57,253.69,94598.0
2018-12-28 11:35:00,253.77,255.39,253.76,254.97,139390.0,253.77,255.39,253.76,254.97,139390.0
2018-12-28 11:40:00,254.9,255.55,254.53,254.63,82113.0,254.9,255.55,254.53,254.63,82113.0
2018-12-28 11:45:00,254.66,254.81,253.65,254.47,91992.0,254.66,254.81,253.65,254.47,91992.0
2018-12-28 11:50:00,254.34,255.35,253.8,254.98,98260.0,254.34,255.35,253.8,254.98,98260.0
2018-12-28 11:55:00,254.95,255.56,254.38,255.21,57509.0,254.95,255.56,254.38,255.21,57509.0
2018-12-28 12:00:00,255.22,256.78,255.22,256.78,127891.0,255.22,256.78,255.22,256.78,127891.0
2018-12-28 12:05:00,256.76,257.19,256.24,256.52,110159.0,256.76,257.19,256.24,256.52,110159.0
2018-12-28 12:10:00,256.59,256.99,255.81,256.18,69261.0,256.59,256.99,255.81,256.18,69261.0
2018-12-28 12:15:00,256.29,256.42,254.76,255.51,86020.0,256.29,256.42,254.76,255.51,86020.0
2018-12-28 12:20:00,255.53,256.4,255.12,256.26,111240.0,255.53,256.4,255.12,256.26,111240.0
2018-12-28 12:25:00,256.28,256.28,254.69,255.06,54270.0,256.28,256.28,254.69,255.06,54270.0
2018-12-28 12:30:00,255.16,255.61,254.27,254.73,59599.0,255.16,255.61,254.27,254.73,59599.0
2018-12-28 12:35:00,254.66,255.65,254.38,255.56,49320.0,254.66,255.65,254.38,255.56,49320.0
2018-12-28 12:40:00,255.5,255.88,255.08,255.32,77710.0,255.5,255.88,255.08,255.32,77710.0
2018-12-28 12:45:00,255.29,256.05,254.89,255.58,89987.0,255.29,256.05,254.89,255.58,89987.0
2018-12-28 12:50:00,255.7,256.84,255.35,256.61,80600.0,255.7,256.84,255.35,256.61,80600.0
2018-12-28 12:55:00,256.63,256.64,254.9,255.13,77187.0,256.63,256.64,254.9,255.13,77187.0
2018-12-28 13:00:00,255.01,255.65,254.92,254.92,32288.0,255.01,255.65,254.92,254.92,32288.0
2018-12-28 13:05:00,254.98,255.44,254.29,255.3,59893.0,254.98,255.44,254.29,255.3,59893.0
2018-12-28 13:10:00,255.3,256.37,254.92,256.14,79877.0,255.3,256.37,254.92,256.14,79877.0
2018-12-28 13:15:00,256.15,256.46,255.15,255.33,59708.0,256.15,256.46,255.15,255.33,59708.0
2018-12-28 13:20:00,255.34,255.34,254.38,254.4,44201.0,255.34,255.34,254.38,254.4,44201.0
2018-12-28 13:25:00,254.32,255.05,254.06,254.9,59221.0,254.32,255.05,254.06,254.9,59221.0
2018-12-28 13:30:00,254.94,255.05,253.8,254.23,60707.0,254.94,255.05,253.8,254.23,60707.0
2018-12-28 13:35:00,254.2,254.5,253.75,254.09,28587.0,254.2,254.5,253.75,254.09,28587.0
2018-12-28 13:40:00,254.13,254.51,253.77,254.38,43274.0,254.13,254.51,253.77,254.38,43274.0
2018-12-28 13:45:00,254.44,255.91,254.4,255.6,64527.0,254.44,255.91,254.4,255.6,64527.0
2018-12-28 13:50:00,255.5,256.2,255.18,255.39,70909.0,255.5,256.2,255.18,255.39,70909.0
2018-12-28 13:55:00,255.4,256.1,255.32,255.54,43060.0,255.4,256.1,255.32,255.54,43060.0
2018-12-28 14:00:00,255.69,256.6,255.64,256.19,77507.0,255.69,256.6,255.64,256.19,77507.0
2018-12-28 14:05:00,256.26,257.0,256.26,256.93,82065.0,256.26,257.0,256.26,256.93,82065.0
2018-12-28 14:10:00,256.98,257.38,256.29,256.99,76974.0,256.98,257.38,256.29,256.99,76974.0
2018-12-28 14:15:00,257.11,257.8,256.46,256.46,107787.0,257.11,257.8,256.46,256.46,107787.0
2018-12-28 14:20:00,256.56,257.16,256.01,257.11,75213.0,256.56,257.16,256.01,257.11,75213.0
2018-12-28 14:25:00,257.05,258.09,256.84,257.75,114075.0,257.05,258.09,256.84,257.75,114075.0
2018-12-28 14:30:00,257.78,258.62,257.6,258.56,111955.0,257.78,258.62,257.6,258.56,111955.0
2018-12-28 14:35:00,258.55,258.79,258.1,258.51,100582.0,258.55,258.79,258.1,258.51,100582.0
2018-12-28 14:40:00,258.68,259.5,258.4,259.37,139114.0,258.68,259.5,258.4,259.37,139114.0
2018-12-28 14:45:00,259.41,259.99,258.83,259.98,194836.0,259.41,259.99,258.83,259.98,194836.0
2018-12-28 14:50:00,259.84,260.53,259.61,260.4,162704.0,259.84,260.53,259.61,260.4,162704.0
2018-12-28 14:55:00,260.29,261.92,260.13,261.8,244885.0,260.29,261.92,260.13,261.8,244885.0
2018-12-28 15:00:00,261.78,261.9,259.4,259.62,211757.0,261.78,261.9,259.4,259.62,211757.0
2018-12-28 15:05:00,259.62,259.68,257.8,258.32,177687.0,259.62,259.68,257.8,258.32,177687.0
2018-12-28 15:10:00,258.25,258.87,257.04,258.62,166167.0,258.25,258.87,257.04,258.62,166167.0
2018-12-28 15:15:00,258.64,258.71,257.16,257.44,98322.0,258.64,258.71,257.16,257.44,98322.0
2018-12-28 15:20:00,257.21,257.44,256.4,257.13,96200.0,257.21,257.44,256.4,257.13,96200.0
2018-12-28 15:25:00,257.26,257.48,255.52,256.59,117720.0,257.26,257.48,255.52,256.59,117720.0
2018-12-28 15:30:00,256.56,257.25,255.65,257.21,133511.0,256.56,257.25,255.65,257.21,133511.0
2018-12-28 15:35:00,257.17,257.56,256.1,256.13,88910.0,257.17,257.56,256.1,256.13,88910.0
2018-12-28 15:40:00,256.04,256.41,255.11,255.12,124931.0,256.04,256.41,255.11,255.12,124931.0
2018-12-28 15:45:00,255.16,255.84,254.85,255.68,126021.0,255.16,255.84,254.85,255.68,126021.0
2018-12-28 15:50:00,255.72,256.2,255.0,255.18,134126.0,255.72,256.2,255.0,255.18,134126.0
2018-12-28 15:55:00,255.27,256.79,255.15,256.26,219727.0,255.27,256.79,255.15,256.26,219727.0
2018-12-31 09:30:00,260.27,262.38,260.0,262.19,358894.0,260.27,262.38,260.0,262.19,358894.0
2018-12-31 09:35:00,262.25,265.0,262.19,263.84,342556.0,262.25,265.0,262.19,263.84,342556.0
2018-12-31 09:40:00,263.86,264.71,262.69,263.93,282078.0,263.86,264.71,262.69,263.93,282078.0
2018-12-31 09:45:00,264.04,264.45,261.8,263.22,217732.0,264.04,264.45,261.8,263.22,217732.0
2018-12-31 09:50:00,263.3,263.32,261.63,262.9,208447.0,263.3,263.32,261.63,262.9,208447.0
2018-12-31 09:55:00,263.0,263.68,261.87,263.46,196729.0,263.0,263.68,261.87,263.46,196729.0
2018-12-31 10:00:00,263.49,264.16,263.21,263.73,184037.0,263.49,264.16,263.21,263.73,184037.0
2018-12-31 10:05:00,263.86,264.25,262.3,263.24,239718.0,263.86,264.25,262.3,263.24,239718.0
2018-12-31 10:10:00,263.3,264.83,262.9,262.94,295682.0,263.3,264.83,262.9,262.94,295682.0
2018-12-31 10:15:00,262.94,264.6,262.9,263.92,184691.0,262.94,264.6,262.9,263.92,184691.0
2018-12-31 10:20:00,263.84,265.96,263.38,265.9,268686.0,263.84,265.96,263.38,265.9,268686.0
2018-12-31 10:25:00,265.85,266.48,265.39,265.75,245384.0,265.85,266.48,265.39,265.75,245384.0
2018-12-31 10:30:00,265.75,267.1,265.2,266.65,241992.0,265.75,267.1,265.2,266.65,241992.0
2018-12-31 10:35:00,266.67,266.69,264.68,265.62,140158.0,266.67,266.69,264.68,265.62,140158.0
2018-12-31 10:40:00,265.53,265.85,264.85,265.02,120439.0,265.53,265.85,264.85,265.02,120439.0
2018-12-31 10:45:00,265.01,266.2,264.01,264.04,165090.0,265.01,266.2,264.01,264.04,165090.0
2018-12-31 10:50:00,264.1,264.21,262.27,262.36,237297.0,264.1,264.21,262.27,262.36,237297.0
2018-12-31 10:55:00,262.38,263.23,261.97,262.62,161871.0,262.38,263.23,261.97,262.62,161871.0
2018-12-31 11:00:00,262.51,263.15,261.59,262.87,139857.0,262.51,263.15,261.59,262.87,139857.0
2018-12-31 11:05:00,262.9,263.93,262.71,263.68,121202.0,262.9,263.93,262.71,263.68,121202.0
2018-12-31 11:10:00,263.69,263.73,262.09,262.31,116036.0,263.69,263.73,262.09,262.31,116036.0
2018-12-31 11:15:00,262.36,263.44,261.75,262.82,89904.0,262.36,263.44,261.75,262.82,89904.0
2018-12-31 11:20:00,262.73,262.84,261.55,261.76,80788.0,262.73,262.84,261.55,261.76,80788.0
2018-12-31 11:25:00,261.78,263.25,261.66,262.72,106628.0,261.78,263.25,261.66,262.72,106628.0
2018-12-31 11:30:00,262.77,262.98,261.66,261.88,93719.0,262.77,262.98,261.66,261.88,93719.0
2018-12-31 11:35:00,261.96,263.3,261.32,262.72,118362.0,261.96,263.3,261.32,262.72,118362.0
2018-12-31 11:40:00,262.75,263.5,262.75,263.5,61118.0,262.75,263.5,262.75,263.5,61118.0
2018-12-31 11:45:00,263.44,265.0,263.39,264.92,108779.0,263.44,265.0,263.39,264.92,108779.0
2018-12-31 11:50:00,264.86,265.14,264.2,264.82,104895.0,264.86,265.14,264.2,264.82,104895.0
2018-12-31 11:55:00,264.9,266.1,264.5,265.93,94403.0,264.9,266.1,264.5,265.93,94403.0
2018-12-31 12:00:00,265.92,265.95,265.17,265.28,83387.0,265.92,265.95,265.17,265.28,83387.0
2018-12-31 12:05:00,265.28,265.99,264.55,265.88,139092.0,265.28,265.99,264.55,265.88,139092.0
2018-12-31 12:10:00,265.87,265.95,264.63,265.5,95340.0,265.87,265.95,264.63,265.5,95340.0
2018-12-31 12:15:00,265.58,265.6,264.81,264.93,97361.0,265.58,265.6,264.81,264.93,97361.0
2018-12-31 12:20:00,264.99,265.95,264.91,265.8,148910.0,264.99,265.95,264.91,265.8,148910.0
2018-12-31 12:25:00,265.89,265.9,265.02,265.48,114262.0,265.89,265.9,265.02,265.48,114262.0
2018-12-31 12:30:00,265.46,265.87,264.71,264.98,230035.0,265.46,265.87,264.71,264.98,230035.0
2018-12-31 12:35:00,264.9,266.7,264.9,266.38,220459.0,264.9,266.7,264.9,266.38,220459.0
2018-12-31 12:40:00,266.32,267.45,266.1,267.44,114995.0,266.32,267.45,266.1,267.44,114995.0
2018-12-31 12:45:00,267.42,267.46,266.5,266.73,64073.0,267.42,267.46,266.5,266.73,64073.0
2018-12-31 12:50:00,266.73,266.78,266.1,266.65,104333.0,266.73,266.78,266.1,266.65,104333.0
2018-12-31 12:55:00,266.64,267.68,266.37,267.55,168808.0,266.64,267.68,266.37,267.55,168808.0
2018-12-31 13:00:00,267.64,268.07,267.1,267.75,161572.0,267.64,268.07,267.1,267.75,161572.0
2018-12-31 13:05:00,267.75,268.8,267.72,268.73,158122.0,267.75,268.8,267.72,268.73,158122.0
2018-12-31 13:10:00,268.73,269.4,268.25,269.19,188966.0,268.73,269.4,268.25,269.19,188966.0
2018-12-31 13:15:00,269.17,270.11,269.0,269.79,291317.0,269.17,270.11,269.0,269.79,291317.0
2018-12-31 13:20:00,269.78,269.98,269.11,269.66,98415.0,269.78,269.98,269.11,269.66,98415.0
2018-12-31 13:25:00,269.65,270.1,269.11,269.91,85787.0,269.65,270.1,269.11,269.91,85787.0
2018-12-31 13:30:00,269.93,269.98,268.36,268.55,89984.0,269.93,269.98,268.36,268.55,89984.0
2018-12-31 13:35:00,268.66,268.84,268.04,268.17,83230.0,268.66,268.84,268.04,268.17,83230.0
2018-12-31 13:40:00,268.2,268.4,267.4,267.6,91150.0,268.2,268.4,267.4,267.6,91150.0
2018-12-31 13:45:00,267.6,268.1,267.54,268.07,68261.0,267.6,268.1,267.54,268.07,68261.0
2018-12-31 13:50:00,268.1,268.5,267.43,267.57,83712.0,268.1,268.5,267.43,267.57,83712.0
2018-12-31 13:55:00,267.59,267.81,267.1,267.38,65272.0,267.59,267.81,267.1,267.38,65272.0
2018-12-31 14:00:00,267.44,267.69,266.8,267.05,59399.0,267.44,267.69,266.8,267.05,59399.0
2018-12-31 14:05:00,267.11,268.37,267.02,268.12,68345.0,267.11,268.37,267.02,268.12,68345.0
2018-12-31 14:10:00,268.11,268.53,267.24,267.76,73165.0,268.11,268.53,267.24,267.76,73165.0
2018-12-31 14:15:00,267.69,268.82,267.32,268.75,105686.0,267.69,268.82,267.32,268.75,105686.0
2018-12-31 14:20:00,268.75,268.85,266.9,267.59,87661.0,268.75,268.85,266.9,267.59,87661.0
2018-12-31 14:25:00,267.56,267.6,266.41,266.74,73633.0,267.56,267.6,266.41,266.74,73633.0
2018-12-31 14:30:00,266.72,267.0,266.09,266.26,80667.0,266.72,267.0,266.09,266.26,80667.0
2018-12-31 14:35:00,266.29,266.86,265.85,266.67,120059.0,266.29,266.86,265.85,266.67,120059.0
2018-12-31 14:40:00,266.75,267.96,266.75,267.91,114470.0,266.75,267.96,266.75,267.91,114470.0
2018-12-31 14:45:00,267.91,268.66,267.67,267.94,134845.0,267.91,268.66,267.67,267.94,134845.0
2018-12-31 14:50:00,267.94,268.43,267.6,267.69,100926.0,267.94,268.43,267.6,267.69,100926.0
2018-12-31 14:55:00,267.72,267.78,266.8,266.85,84312.0,267.72,267.78,266.8,266.85,84312.0
2018-12-31 15:00:00,266.81,267.62,266.5,266.54,108390.0,266.81,267.62,266.5,266.54,108390.0
2018-12-31 15:05:00,266.69,267.25,266.16,266.37,82672.0,266.69,267.25,266.16,266.37,82672.0
2018-12-31 15:10:00,266.32,267.03,265.91,266.8,67941.0,266.32,267.03,265.91,266.8,67941.0
2018-12-31 15:15:00,266.73,267.24,266.3,267.21,69847.0,266.73,267.24,266.3,267.21,69847.0
2018-12-31 15:20:00,267.25,267.6,266.57,266.73,70590.0,267.25,267.6,266.57,266.73,70590.0
2018-12-31 15:25:00,266.75,267.52,266.69,266.88,65937.0,266.75,267.52,266.69,266.88,65937.0
2018-12-31 15:30:00,266.93,267.5,266.83,266.97,70335.0,266.93,267.5,266.83,266.97,70335.0
2018-12-31 15:35:00,266.96,266.98,266.4,266.9,106063.0,266.96,266.98,266.4,266.9,106063.0
2018-12-31 15:40:00,266.84,267.47,266.66,267.14,96379.0,266.84,267.47,266.66,267.14,96379.0
2018-12-31 15:45:00,267.15,267.4,265.77,265.91,105444.0,267.15,267.4,265.77,265.91,105444.0
2018-12-31 15:50:00,265.91,266.15,265.53,265.91,160278.0,265.91,266.15,265.53,265.91,160278.0
2018-12-31 15:55:00,265.96,267.66,265.62,267.62,361680.0,265.96,267.66,265.62,267.62,361680.0
2019-01-02 09:30:00,259.29,261.55,258.5,260.0,423862.0,259.29,261.55,258.5,260.0,423862.0
2019-01-02 09:35:00,260.1,261.9,257.83,258.35,341411.0,260.1,261.9,257.83,258.35,341411.0
2019-01-02 09:40:00,258.39,258.44,256.58,257.89,273023.0,258.39,258.44,256.58,257.89,273023.0
2019-01-02 09:45:00,258.18,259.7,257.0,257.73,269301.0,258.18,259.7,257.0,257.73,269301.0
2019-01-02 09:50:00,257.73,259.23,257.3,258.88,166205.0,257.73,259.23,257.3,258.88,166205.0
2019-01-02 09:55:00,258.84,260.17,258.66,259.39,169712.0,258.84,260.17,258.66,259.39,169712.0
2019-01-02 10:00:00,259.41,259.6,257.51,258.3,139265.0,259.41,259.6,257.51,258.3,139265.0
2019-01-02 10:05:00,258.37,261.59,258.14,261.35,181181.0,258.37,261.59,258.14,261.35,181181.0
2019-01-02 10:10:00,261.22,262.41,261.18,261.94,158762.0,261.22,262.41,261.18,261.94,158762.0
2019-01-02 10:15:00,261.76,262.7,260.83,260.88,156792.0,261.76,262.7,260.83,260.88,156792.0
2019-01-02 10:20:00,260.93,262.49,260.33,262.39,93716.0,260.93,262.49,260.33,262.39,93716.0
2019-01-02 10:25:00,262.4,263.43,261.23,261.43,160527.0,262.4,263.43,261.23,261.43,160527.0
2019-01-02 10:30:00,261.43,262.0,260.58,260.63,140873.0,261.43,262.0,260.58,260.63,140873.0
2019-01-02 10:35:00,260.76,261.86,260.51,261.63,134973.0,260.76,261.86,260.51,261.63,134973.0
2019-01-02 10:40:00,261.66,263.5,261.45,263.5,169641.0,261.66,263.5,261.45,263.5,169641.0
2019-01-02 10:45:00,263.43,263.75,262.73,262.95,116247.0,263.43,263.75,262.73,262.95,116247.0
2019-01-02 10:50:00,262.8,264.94,262.51,264.65,125948.0,262.8,264.94,262.51,264.65,125948.0
2019-01-02 10:55:00,264.69,264.75,263.61,263.69,96181.0,264.69,264.75,263.61,263.69,96181.0
2019-01-02 11:00:00,263.86,264.0,262.73,263.6,104155.0,263.86,264.0,262.73,263.6,104155.0
2019-01-02 11:05:00,263.66,264.65,263.57,263.93,96181.0,263.66,264.65,263.57,263.93,96181.0
2019-01-02 11:10:00,264.0,265.29,263.53,264.93,122543.0,264.0,265.29,263.53,264.93,122543.0
2019-01-02 11:15:00,265.08,266.41,264.75,266.32,144300.0,265.08,266.41,264.75,266.32,144300.0
2019-01-02 11:20:00,266.5,266.79,265.46,266.11,124720.0,266.5,266.79,265.46,266.11,124720.0
2019-01-02 11:25:00,266.1,266.4,264.61,265.65,123026.0,266.1,266.4,264.61,265.65,123026.0
2019-01-02 11:30:00,265.72,265.8,264.76,265.54,64033.0,265.72,265.8,264.76,265.54,64033.0
2019-01-02 11:35:00,265.5,265.56,264.1,264.76,102957.0,265.5,265.56,264.1,264.76,102957.0
2019-01-02 11:40:00,264.89,266.44,264.88,265.93,111014.0,264.89,266.44,264.88,265.93,111014.0
2019-01-02 11:45:00,265.99,266.02,264.61,265.68,64987.0,265.99,266.02,264.61,265.68,64987.0
2019-01-02 11:50:00,265.73,265.73,264.6,264.88,76242.0,265.73,265.73,264.6,264.88,76242.0
2019-01-02 11:55:00,264.7,265.42,263.77,264.0,81179.0,264.7,265.42,263.77,264.0,81179.0
2019-01-02 12:00:00,263.9,264.15,263.13,263.48,75361.0,263.9,264.15,263.13,263.48,75361.0
2019-01-02 12:05:00,263.57,264.1,263.12,264.04,55229.0,263.57,264.1,263.12,264.04,55229.0
2019-01-02 12:10:00,263.94,264.63,263.91,264.28,33359.0,263.94,264.63,263.91,264.28,33359.0
2019-01-02 12:15:00,264.3,264.38,263.4,263.8,51958.0,264.3,264.38,263.4,263.8,51958.0
2019-01-02 12:20:00,263.77,264.25,263.18,263.43,41640.0,263.77,264.25,263.18,263.43,41640.0
2019-01-02 12:25:00,263.57,264.1,263.4,263.8,42240.0,263.57,264.1,263.4,263.8,42240.0
2019-01-02 12:30:00,263.74,264.63,263.73,264.14,73591.0,263.74,264.63,263.73,264.14,73591.0
2019-01-02 12:35:00,264.28,265.0,264.02,264.77,152492.0,264.28,265.0,264.02,264.77,152492.0
2019-01-02 12:40:00,264.82,264.99,264.33,264.41,113632.0,264.82,264.99,264.33,264.41,113632.0
2019-01-02 12:45:00,264.42,265.03,263.41,263.44,73872.0,264.42,265.03,263.41,263.44,73872.0
2019-01-02 12:50:00,263.52,263.8,263.28,263.64,94559.0,263.52,263.8,263.28,263.64,94559.0
2019-01-02 12:55:00,263.6,265.24,263.13,264.62,108025.0,263.6,265.24,263.13,264.62,108025.0
2019-01-02 13:00:00,264.84,265.6,264.6,265.24,73739.0,264.84,265.6,264.6,265.24,73739.0
2019-01-02 13:05:00,265.32,265.82,265.19,265.69,116010.0,265.32,265.82,265.19,265.69,116010.0
2019-01-02 13:10:00,265.74,266.27,265.45,266.18,95353.0,265.74,266.27,265.45,266.18,95353.0
2019-01-02 13:15:00,266.18,266.43,265.45,266.23,75811.0,266.18,266.43,265.45,266.23,75811.0
2019-01-02 13:20:00,266.36,267.77,266.31,267.32,106844.0,266.36,267.77,266.31,267.32,106844.0
2019-01-02 13:25:00,267.3,267.6,266.76,266.97,108118.0,267.3,267.6,266.76,266.97,108118.0
2019-01-02 13:30:00,267.07,268.1,267.0,268.09,107185.0,267.07,268.1,267.0,268.09,107185.0
2019-01-02 13:35:00,267.85,268.09,267.14,267.68,127096.0,267.85,268.09,267.14,267.68,127096.0
2019-01-02 13:40:00,267.67,267.76,266.72,267.25,87323.0,267.67,267.76,266.72,267.25,87323.0
2019-01-02 13:45:00,267.35,269.0,267.15,268.88,130772.0,267.35,269.0,267.15,268.88,130772.0
2019-01-02 13:50:00,268.83,269.11,268.12,268.4,106387.0,268.83,269.11,268.12,268.4,106387.0
2019-01-02 13:55:00,268.34,269.58,268.32,269.36,99564.0,268.34,269.58,268.32,269.36,99564.0
2019-01-02 14:00:00,269.42,269.43,268.22,269.22,103353.0,269.42,269.43,268.22,269.22,103353.0
2019-01-02 14:05:00,269.23,269.26,267.28,267.35,126319.0,269.23,269.26,267.28,267.35,126319.0
2019-01-02 14:10:00,267.47,267.61,266.81,267.28,47260.0,267.47,267.61,266.81,267.28,47260.0
2019-01-02 14:15:00,267.38,268.5,267.16,268.02,69380.0,267.38,268.5,267.16,268.02,69380.0
2019-01-02 14:20:00,267.98,269.21,267.9,268.87,69035.0,267.98,269.21,267.9,268.87,69035.0
2019-01-02 14:25:00,268.87,269.31,268.38,268.44,78364.0,268.87,269.31,268.38,268.44,78364.0
2019-01-02 14:30:00,268.55,269.75,268.44,269.15,83684.0,268.55,269.75,268.44,269.15,83684.0
2019-01-02 14:35:00,269.05,269.4,268.8,268.82,54852.0,269.05,269.4,268.8,268.82,54852.0
2019-01-02 14:40:00,268.85,269.0,267.59,267.94,92872.0,268.85,269.0,267.59,267.94,92872.0
2019-01-02 14:45:00,267.8,269.42,267.79,269.32,128650.0,267.8,269.42,267.79,269.32,128650.0
2019-01-02 14:50:00,269.4,269.43,268.5,268.5,94418.0,269.4,269.43,268.5,268.5,94418.0
2019-01-02 14:55:00,268.52,268.63,267.43,267.43,71809.0,268.52,268.63,267.43,267.43,71809.0
2019-01-02 15:00:00,267.36,268.56,267.14,267.64,97473.0,267.36,268.56,267.14,267.64,97473.0
2019-01-02 15:05:00,267.61,267.65,266.76,267.08,87782.0,267.61,267.65,266.76,267.08,87782.0
2019-01-02 15:10:00,267.14,267.95,266.56,267.8,75106.0,267.14,267.95,266.56,267.8,75106.0
2019-01-02 15:15:00,267.68,267.79,266.69,266.94,87851.0,267.68,267.79,266.69,266.94,87851.0
2019-01-02 15:20:00,267.05,267.78,266.87,267.56,45521.0,267.05,267.78,266.87,267.56,45521.0
2019-01-02 15:25:00,267.49,267.84,266.64,266.96,57997.0,267.49,267.84,266.64,266.96,57997.0
2019-01-02 15:30:00,266.75,266.75,265.64,265.93,119344.0,266.75,266.75,265.64,265.93,119344.0
2019-01-02 15:35:00,265.86,266.88,265.83,266.05,55949.0,265.86,266.88,265.83,266.05,55949.0
2019-01-02 15:40:00,266.21,266.88,266.0,266.2,60981.0,266.21,266.88,266.0,266.2,60981.0
2019-01-02 15:45:00,266.27,267.35,266.27,266.95,95397.0,266.27,267.35,266.27,266.95,95397.0
2019-01-02 15:50:00,266.91,268.2,266.9,267.87,91765.0,266.91,268.2,266.9,267.87,91765.0
2019-01-02 15:55:00,267.79,268.4,267.62,267.82,203147.0,267.79,268.4,267.62,267.82,203147.0
2019-01-03 09:30:00,270.1,275.79,269.76,272.0,756998.0,270.1,275.79,269.76,272.0,756998.0
2019-01-03 09:35:00,272.19,272.7,270.28,271.03,290763.0,272.19,272.7,270.28,271.03,290763.0
2019-01-03 09:40:00,271.0,274.0,270.5,273.38,312430.0,271.0,274.0,270.5,273.38,312430.0
2019-01-03 09:45:00,273.43,273.59,270.46,270.84,235937.0,273.43,273.59,270.46,270.84,235937.0
2019-01-03 09:50:00,270.55,270.87,268.88,270.45,267773.0,270.55,270.87,268.88,270.45,267773.0
2019-01-03 09:55:00,270.32,271.79,269.34,269.53,218193.0,270.32,271.79,269.34,269.53,218193.0
2019-01-03 10:00:00,269.41,269.55,267.95,269.14,220637.0,269.41,269.55,267.95,269.14,220637.0
2019-01-03 10:05:00,269.14,269.44,265.87,266.03,181908.0,269.14,269.44,265.87,266.03,181908.0
2019-01-03 10:10:00,266.11,267.59,266.02,266.71,177899.0,266.11,267.59,266.02,266.71,177899.0
2019-01-03 10:15:00,266.78,266.94,264.43,265.31,231376.0,266.78,266.94,264.43,265.31,231376.0
2019-01-03 10:20:00,265.33,267.29,264.5,267.02,297872.0,265.33,267.29,264.5,267.02,297872.0
2019-01-03 10:25:00,267.03,267.9,266.02,267.86,193160.0,267.03,267.9,266.02,267.86,193160.0
2019-01-03 10:30:00,267.75,268.09,266.02,266.39,119008.0,267.75,268.09,266.02,266.39,119008.0
2019-01-03 10:35:00,266.37,267.0,264.72,265.55,139851.0,266.37,267.0,264.72,265.55,139851.0
2019-01-03 10:40:00,265.46,267.23,265.2,265.99,104359.0,265.46,267.23,265.2,265.99,104359.0
2019-01-03 10:45:00,265.92,267.3,265.83,266.74,93087.0,265.92,267.3,265.83,266.74,93087.0
2019-01-03 10:50:00,266.6,269.1,266.4,268.22,188345.0,266.6,269.1,266.4,268.22,188345.0
2019-01-03 10:55:00,268.24,269.74,268.03,269.37,179284.0,268.24,269.74,268.03,269.37,179284.0
2019-01-03 11:00:00,269.53,270.6,269.44,270.41,172757.0,269.53,270.6,269.44,270.41,172757.0
2019-01-03 11:05:00,270.41,270.85,269.32,269.49,148206.0,270.41,270.85,269.32,269.49,148206.0
2019-01-03 11:10:00,269.59,271.5,269.34,271.09,127606.0,269.59,271.5,269.34,271.09,127606.0
2019-01-03 11:15:00,271.15,272.38,271.09,272.01,123346.0,271.15,272.38,271.09,272.01,123346.0
2019-01-03 11:20:00,272.01,273.0,271.27,271.64,161835.0,272.01,273.0,271.27,271.64,161835.0
2019-01-03 11:25:00,271.73,272.08,269.85,269.95,91300.0,271.73,272.08,269.85,269.95,91300.0
2019-01-03 11:30:00,270.1,270.65,269.03,269.59,98125.0,270.1,270.65,269.03,269.59,98125.0
2019-01-03 11:35:00,269.76,272.71,269.76,272.35,153670.0,269.76,272.71,269.76,272.35,153670.0
2019-01-03 11:40:00,272.39,273.23,271.66,271.95,127611.0,272.39,273.23,271.66,271.95,127611.0
2019-01-03 11:45:00,271.82,272.91,271.4,271.98,96799.0,271.82,272.91,271.4,271.98,96799.0
2019-01-03 11:50:00,272.12,272.88,270.65,270.97,101389.0,272.12,272.88,270.65,270.97,101389.0
2019-01-03 11:55:00,270.76,271.55,270.5,271.25,46830.0,270.76,271.55,270.5,271.25,46830.0
2019-01-03 12:00:00,271.11,271.73,270.25,270.58,66267.0,271.11,271.73,270.25,270.58,66267.0
2019-01-03 12:05:00,270.52,270.53,269.5,269.85,84032.0,270.52,270.53,269.5,269.85,84032.0
2019-01-03 12:10:00,269.85,271.43,269.73,271.25,83786.0,269.85,271.43,269.73,271.25,83786.0
2019-01-03 12:15:00,271.26,271.43,270.02,270.7,66210.0,271.26,271.43,270.02,270.7,66210.0
2019-01-03 12:20:00,270.79,272.33,270.7,272.22,86901.0,270.79,272.33,270.7,272.22,86901.0
2019-01-03 12:25:00,272.25,272.8,271.61,272.68,88615.0,272.25,272.8,271.61,272.68,88615.0
2019-01-03 12:30:00,272.72,273.83,272.5,273.64,146978.0,272.72,273.83,272.5,273.64,146978.0
2019-01-03 12:35:00,273.44,273.68,272.22,272.51,91854.0,273.44,273.68,272.22,272.51,91854.0
2019-01-03 12:40:00,272.57,273.7,272.3,273.67,87810.0,272.57,273.7,272.3,273.67,87810.0
2019-01-03 12:45:00,273.59,274.79,273.58,274.34,181942.0,273.59,274.79,273.58,274.34,181942.0
2019-01-03 12:50:00,274.41,275.33,274.16,274.4,185652.0,274.41,275.33,274.16,274.4,185652.0
2019-01-03 12:55:00,274.5,274.95,273.42,273.75,94833.0,274.5,274.95,273.42,273.75,94833.0
2019-01-03 13:00:00,273.66,273.66,271.79,272.32,121325.0,273.66,273.66,271.79,272.32,121325.0
2019-01-03 13:05:00,272.38,272.5,271.58,271.69,83407.0,272.38,272.5,271.58,271.69,83407.0
2019-01-03 13:10:00,271.85,272.98,271.45,272.84,100719.0,271.85,272.98,271.45,272.84,100719.0
2019-01-03 13:15:00,272.82,272.83,270.5,270.94,112616.0,272.82,272.83,270.5,270.94,112616.0
2019-01-03 13:20:00,270.96,272.48,270.81,271.9,86019.0,270.96,272.48,270.81,271.9,86019.0
2019-01-03 13:25:00,271.84,272.4,271.56,272.18,60904.0,271.84,272.4,271.56,272.18,60904.0
2019-01-03 13:30:00,272.13,272.58,271.8,272.01,56229.0,272.13,272.58,271.8,272.01,56229.0
2019-01-03 13:35:00,272.07,273.94,271.24,273.8,130579.0,272.07,273.94,271.24,273.8,130579.0
2019-01-03 13:40:00,273.78,274.14,273.15,273.49,102902.0,273.78,274.14,273.15,273.49,102902.0
2019-01-03 13:45:00,273.48,273.81,272.68,272.69,90263.0,273.48,273.81,272.68,272.69,90263.0
2019-01-03 13:50:00,272.85,273.13,271.85,272.17,60983.0,272.85,273.13,271.85,272.17,60983.0
2019-01-03 13:55:00,272.16,272.5,271.55,271.86,81015.0,272.16,272.5,271.55,271.86,81015.0
2019-01-03 14:00:00,271.86,272.96,271.55,272.39,105615.0,271.86,272.96,271.55,272.39,105615.0
2019-01-03 14:05:00,272.47,273.31,272.33,272.44,94935.0,272.47,273.31,272.33,272.44,94935.0
2019-01-03 14:10:00,272.42,272.93,271.98,272.48,90055.0,272.42,272.93,271.98,272.48,90055.0
2019-01-03 14:15:00,272.39,274.45,272.08,274.32,213302.0,272.39,274.45,272.08,274.32,213302.0
2019-01-03 14:20:00,274.29,274.66,273.66,273.98,101964.0,274.29,274.66,273.66,273.98,101964.0
2019-01-03 14:25:00,273.88,275.03,273.23,274.96,129079.0,273.88,275.03,273.23,274.96,129079.0
2019-01-03 14:30:00,275.05,275.6,274.1,274.55,140566.0,275.05,275.6,274.1,274.55,140566.0
2019-01-03 14:35:00,274.61,274.96,273.95,274.18,101798.0,274.61,274.96,273.95,274.18,101798.0
2019-01-03 14:40:00,274.13,274.49,273.21,273.82,90574.0,274.13,274.49,273.21,273.82,90574.0
2019-01-03 14:45:00,273.77,274.1,273.02,273.51,137613.0,273.77,274.1,273.02,273.51,137613.0
2019-01-03 14:50:00,273.42,274.38,273.0,273.15,82859.0,273.42,274.38,273.0,273.15,82859.0
2019-01-03 14:55:00,273.17,273.84,272.11,272.58,179230.0,273.17,273.84,272.11,272.58,179230.0
2019-01-03 15:00:00,272.51,273.44,272.0,272.73,130719.0,272.51,273.44,272.0,272.73,130719.0
2019-01-03 15:05:00,272.72,273.35,271.66,271.81,127140.0,272.72,273.35,271.66,271.81,127140.0
2019-01-03 15:10:00,271.81,271.89,270.33,270.37,149150.0,271.81,271.89,270.33,270.37,149150.0
2019-01-03 15:15:00,270.36,272.27,270.34,272.09,189860.0,270.36,272.27,270.34,272.09,189860.0
2019-01-03 15:20:00,272.08,272.49,271.06,271.26,147327.0,272.08,272.49,271.06,271.26,147327.0
2019-01-03 15:25:00,271.26,272.32,270.75,271.33,152388.0,271.26,272.32,270.75,271.33,152388.0
2019-01-03 15:30:00,271.27,272.97,271.15,272.63,168640.0,271.27,272.97,271.15,272.63,168640.0
2019-01-03 15:35:00,272.73,273.33,272.14,272.19,160501.0,272.73,273.33,272.14,272.19,160501.0
2019-01-03 15:40:00,272.21,272.45,271.55,271.97,193886.0,272.21,272.45,271.55,271.97,193886.0
2019-01-03 15:45:00,272.0,272.82,271.99,272.79,204313.0,272.0,272.82,271.99,272.79,204313.0
2019-01-03 15:50:00,272.76,273.39,272.16,272.35,234188.0,272.76,273.39,272.16,272.35,234188.0
2019-01-03 15:55:00,272.27,272.35,271.0,271.24,346339.0,272.27,272.35,271.0,271.24,346339.0
2019-01-04 09:30:00,281.88,283.6,278.54,283.37,784730.0,281.88,283.6,278.54,283.37,784730.0
2019-01-04 09:35:00,283.57,284.25,281.9,283.1,374992.0,283.57,284.25,281.9,283.1,374992.0
2019-01-04 09:40:00,283.19,284.25,282.51,283.79,325134.0,283.19,284.25,282.51,283.79,325134.0
2019-01-04 09:45:00,283.7,284.26,281.37,282.57,323531.0,283.7,284.26,281.37,282.57,323531.0
2019-01-04 09:50:00,282.74,283.0,281.05,281.99,195765.0,282.74,283.0,281.05,281.99,195765.0
2019-01-04 09:55:00,281.85,283.5,281.4,283.19,210999.0,281.85,283.5,281.4,283.19,210999.0
2019-01-04 10:00:00,283.41,283.98,282.51,283.63,249579.0,283.41,283.98,282.51,283.63,249579.0
2019-01-04 10:05:00,283.75,284.76,283.1,284.57,292970.0,283.75,284.76,283.1,284.57,292970.0
2019-01-04 10:10:00,284.74,284.93,283.21,283.59,196273.0,284.74,284.93,283.21,283.59,196273.0
2019-01-04 10:15:00,283.52,284.5,282.56,282.74,204706.0,283.52,284.5,282.56,282.74,204706.0
2019-01-04 10:20:00,282.64,284.95,281.81,284.58,309227.0,282.64,284.95,281.81,284.58,309227.0
2019-01-04 10:25:00,284.69,287.0,284.37,287.0,336983.0,284.69,287.0,284.37,287.0,336983.0
2019-01-04 10:30:00,287.07,287.88,286.12,286.31,432567.0,287.07,287.88,286.12,286.31,432567.0
2019-01-04 10:35:00,286.2,288.68,286.2,288.01,268728.0,286.2,288.68,286.2,288.01,268728.0
2019-01-04 10:40:00,288.18,288.6,287.0,287.76,207397.0,288.18,288.6,287.0,287.76,207397.0
2019-01-04 10:45:00,287.69,289.5,287.5,288.77,222849.0,287.69,289.5,287.5,288.77,222849.0
2019-01-04 10:50:00,288.71,289.75,288.24,288.63,236717.0,288.71,289.75,288.24,288.63,236717.0
2019-01-04 10:55:00,288.73,290.61,288.6,290.48,262224.0,288.73,290.61,288.6,290.48,262224.0
2019-01-04 11:00:00,290.55,291.66,289.92,291.21,208550.0,290.55,291.66,289.92,291.21,208550.0
2019-01-04 11:05:00,291.09,291.49,290.05,290.59,197773.0,291.09,291.49,290.05,290.59,197773.0
2019-01-04 11:10:00,290.6,291.77,290.12,290.51,227486.0,290.6,291.77,290.12,290.51,227486.0
2019-01-04 11:15:00,290.58,291.1,289.33,291.1,223463.0,290.58,291.1,289.33,291.1,223463.0
2019-01-04 11:20:00,291.15,291.42,290.05,290.37,173946.0,291.15,291.42,290.05,290.37,173946.0
2019-01-04 11:25:00,290.32,292.0,290.3,291.69,219627.0,290.32,292.0,290.3,291.69,219627.0
2019-01-04 11:30:00,291.92,291.92,290.54,291.84,218868.0,291.92,291.92,290.54,291.84,218868.0
2019-01-04 11:35:00,291.84,293.18,291.03,293.07,352444.0,291.84,293.18,291.03,293.07,352444.0
2019-01-04 11:40:00,293.1,293.13,292.43,292.68,162365.0,293.1,293.13,292.43,292.68,162365.0
2019-01-04 11:45:00,292.66,293.05,292.02,292.13,184777.0,292.66,293.05,292.02,292.13,184777.0
2019-01-04 11:50:00,292.17,294.06,292.17,294.03,171024.0,292.17,294.06,292.17,294.03,171024.0
2019-01-04 11:55:00,294.07,294.68,293.17,294.46,198712.0,294.07,294.68,293.17,294.46,198712.0
2019-01-04 12:00:00,294.49,295.0,293.51,294.03,181314.0,294.49,295.0,293.51,294.03,181314.0
2019-01-04 12:05:00,294.03,295.67,294.03,295.38,197314.0,294.03,295.67,294.03,295.38,197314.0
2019-01-04 12:10:00,295.28,296.3,295.28,296.01,245469.0,295.28,296.3,295.28,296.01,245469.0
2019-01-04 12:15:00,295.86,296.7,295.61,295.81,218406.0,295.86,296.7,295.61,295.81,218406.0
2019-01-04 12:20:00,295.82,296.3,294.55,294.56,226211.0,295.82,296.3,294.55,294.56,226211.0
2019-01-04 12:25:00,294.59,295.25,294.09,294.25,179121.0,294.59,295.25,294.09,294.25,179121.0
2019-01-04 12:30:00,294.22,294.28,293.16,293.67,224611.0,294.22,294.28,293.16,293.67,224611.0
2019-01-04 12:35:00,293.62,294.67,293.25,294.3,161019.0,293.62,294.67,293.25,294.3,161019.0
2019-01-04 12:40:00,294.27,294.58,293.82,294.06,133786.0,294.27,294.58,293.82,294.06,133786.0
2019-01-04 12:45:00,293.97,295.39,293.3,295.31,131751.0,293.97,295.39,293.3,295.31,131751.0
2019-01-04 12:50:00,295.31,295.32,294.54,294.79,106059.0,295.31,295.32,294.54,294.79,106059.0
2019-01-04 12:55:00,294.72,295.04,294.02,294.33,59318.0,294.72,295.04,294.02,294.33,59318.0
2019-01-04 13:00:00,294.42,295.2,294.34,295.2,94953.0,294.42,295.2,294.34,295.2,94953.0
2019-01-04 13:05:00,295.2,295.69,295.06,295.69,119070.0,295.2,295.69,295.06,295.69,119070.0
2019-01-04 13:10:00,295.7,295.73,294.8,295.21,80969.0,295.7,295.73,294.8,295.21,80969.0
2019-01-04 13:15:00,295.21,295.39,294.36,295.0,77802.0,295.21,295.39,294.36,295.0,77802.0
2019-01-04 13:20:00,294.97,295.91,294.74,295.3,131089.0,294.97,295.91,294.74,295.3,131089.0
2019-01-04 13:25:00,295.42,296.59,295.31,296.43,144406.0,295.42,296.59,295.31,296.43,144406.0
2019-01-04 13:30:00,296.5,297.11,296.15,296.6,151494.0,296.5,297.11,296.15,296.6,151494.0
2019-01-04 13:35:00,296.56,297.08,296.05,296.7,139376.0,296.56,297.08,296.05,296.7,139376.0
2019-01-04 13:40:00,296.53,296.74,295.0,295.13,236189.0,296.53,296.74,295.0,295.13,236189.0
2019-01-04 13:45:00,295.15,296.0,294.67,295.86,222779.0,295.15,296.0,294.67,295.86,222779.0
2019-01-04 13:50:00,295.85,295.87,294.9,295.26,102866.0,295.85,295.87,294.9,295.26,102866.0
2019-01-04 13:55:00,295.28,295.5,294.6,295.23,76435.0,295.28,295.5,294.6,295.23,76435.0
2019-01-04 14:00:00,295.33,295.5,294.26,294.93,95094.0,295.33,295.5,294.26,294.93,95094.0
2019-01-04 14:05:00,295.07,295.07,294.02,294.54,67870.0,295.07,295.07,294.02,294.54,67870.0
2019-01-04 14:10:00,294.68,295.76,294.57,295.29,79365.0,294.68,295.76,294.57,295.29,79365.0
2019-01-04 14:15:00,295.18,296.09,294.66,295.84,87993.0,295.18,296.09,294.66,295.84,87993.0
2019-01-04 14:20:00,295.91,296.8,295.72,296.72,96486.0,295.91,296.8,295.72,296.72,96486.0
2019-01-04 14:25:00,296.67,297.11,296.45,296.91,108892.0,296.67,297.11,296.45,296.91,108892.0
2019-01-04 14:30:00,296.89,296.95,296.22,296.69,98831.0,296.89,296.95,296.22,296.69,98831.0
2019-01-04 14:35:00,296.78,297.8,296.69,297.37,243162.0,296.78,297.8,296.69,297.37,243162.0
2019-01-04 14:40:00,297.31,297.6,296.65,297.1,106759.0,297.31,297.6,296.65,297.1,106759.0
2019-01-04 14:45:00,297.03,297.03,295.03,296.2,140369.0,297.03,297.03,295.03,296.2,140369.0
2019-01-04 14:50:00,296.16,296.28,295.61,295.92,79434.0,296.16,296.28,295.61,295.92,79434.0
2019-01-04 14:55:00,295.85,296.14,295.06,295.53,128536.0,295.85,296.14,295.06,295.53,128536.0
2019-01-04 15:00:00,295.56,296.4,295.38,295.92,98808.0,295.56,296.4,295.38,295.92,98808.0
2019-01-04 15:05:00,295.94,296.5,295.4,295.4,109718.0,295.94,296.5,295.4,295.4,109718.0
2019-01-04 15:10:00,295.36,296.09,294.8,296.0,136979.0,295.36,296.09,294.8,296.0,136979.0
2019-01-04 15:15:00,296.05,296.07,295.27,295.58,88288.0,296.05,296.07,295.27,295.58,88288.0
2019-01-04 15:20:00,295.6,295.95,294.8,294.8,133404.0,295.6,295.95,294.8,294.8,133404.0
2019-01-04 15:25:00,294.84,295.15,293.92,294.37,145243.0,294.84,295.15,293.92,294.37,145243.0
2019-01-04 15:30:00,294.33,295.15,293.9,294.86,179214.0,294.33,295.15,293.9,294.86,179214.0
2019-01-04 15:35:00,294.92,295.5,294.58,294.94,171453.0,294.92,295.5,294.58,294.94,171453.0
2019-01-04 15:40:00,294.97,296.46,294.87,296.26,234568.0,294.97,296.46,294.87,296.26,234568.0
2019-01-04 15:45:00,296.3,296.95,295.9,295.94,192940.0,296.3,296.95,295.9,295.94,192940.0
2019-01-04 15:50:00,295.95,296.86,295.58,296.45,232116.0,295.95,296.86,295.58,296.45,232116.0
2019-01-04 15:55:00,296.41,297.63,296.21,297.62,502600.0,296.41,297.63,296.21,297.62,502600.0
2019-01-07 09:30:00,302.16,305.49,301.65,304.24,950871.0,302.16,305.49,301.65,304.24,950871.0
2019-01-07 09:35:00,304.25,305.6,302.51,304.88,573684.0,304.25,305.6,302.51,304.88,573684.0
2019-01-07 09:40:00,304.94,307.5,304.32,306.81,513471.0,304.94,307.5,304.32,306.81,513471.0
2019-01-07 09:45:00,306.89,309.49,306.21,308.5,515800.0,306.89,309.49,306.21,308.5,515800.0
2019-01-07 09:50:00,308.63,309.29,306.17,307.18,404041.0,308.63,309.29,306.17,307.18,404041.0
2019-01-07 09:55:00,307.03,309.4,306.67,309.03,275426.0,307.03,309.4,306.67,309.03,275426.0
2019-01-07 10:00:00,309.22,309.87,307.02,308.2,312739.0,309.22,309.87,307.02,308.2,312739.0
2019-01-07 10:05:00,308.12,308.86,306.14,306.31,247937.0,308.12,308.86,306.14,306.31,247937.0
2019-01-07 10:10:00,306.41,306.84,305.28,306.67,247382.0,306.41,306.84,305.28,306.67,247382.0
2019-01-07 10:15:00,306.56,308.11,305.7,308.08,194992.0,306.56,308.11,305.7,308.08,194992.0
2019-01-07 10:20:00,307.79,308.98,306.64,308.72,189788.0,307.79,308.98,306.64,308.72,189788.0
2019-01-07 10:25:00,308.68,310.65,308.14,310.32,388606.0,308.68,310.65,308.14,310.32,388606.0
2019-01-07 10:30:00,310.46,312.79,310.28,312.48,392154.0,310.46,312.79,310.28,312.48,392154.0
2019-01-07 10:35:00,312.48,312.73,310.9,311.87,183009.0,312.48,312.73,310.9,311.87,183009.0
2019-01-07 10:40:00,311.93,313.49,311.39,312.25,278985.0,311.93,313.49,311.39,312.25,278985.0
2019-01-07 10:45:00,312.14,313.36,312.07,312.83,136445.0,312.14,313.36,312.07,312.83,136445.0
2019-01-07 10:50:00,312.82,313.66,312.1,312.89,162904.0,312.82,313.66,312.1,312.89,162904.0
2019-01-07 10:55:00,312.88,313.34,311.28,311.75,182837.0,312.88,313.34,311.28,311.75,182837.0
2019-01-07 11:00:00,311.74,312.2,310.77,311.75,163744.0,311.74,312.2,310.77,311.75,163744.0
2019-01-07 11:05:00,311.81,312.61,310.85,311.5,141775.0,311.81,312.61,310.85,311.5,141775.0
2019-01-07 11:10:00,311.49,312.28,311.2,311.84,113274.0,311.49,312.28,311.2,311.84,113274.0
2019-01-07 11:15:00,311.81,312.5,310.67,310.89,131581.0,311.81,312.5,310.67,310.89,131581.0
2019-01-07 11:20:00,310.95,311.75,310.63,311.0,108690.0,310.95,311.75,310.63,311.0,108690.0
2019-01-07 11:25:00,310.91,311.25,310.35,311.12,133949.0,310.91,311.25,310.35,311.12,133949.0
2019-01-07 11:30:00,311.13,312.19,310.3,312.1,118088.0,311.13,312.19,310.3,312.1,118088.0
2019-01-07 11:35:00,311.88,312.6,311.36,311.93,97791.0,311.88,312.6,311.36,311.93,97791.0
2019-01-07 11:40:00,311.87,312.89,311.25,312.26,136933.0,311.87,312.89,311.25,312.26,136933.0
2019-01-07 11:45:00,312.31,314.95,312.22,314.64,284723.0,312.31,314.95,312.22,314.64,284723.0
2019-01-07 11:50:00,314.79,315.52,314.22,315.37,200013.0,314.79,315.52,314.22,315.37,200013.0
2019-01-07 11:55:00,315.3,316.8,315.29,315.99,261377.0,315.3,316.8,315.29,315.99,261377.0
2019-01-07 12:00:00,316.05,316.42,314.82,315.35,153956.0,316.05,316.42,314.82,315.35,153956.0
2019-01-07 12:05:00,315.35,315.63,314.26,314.42,129853.0,315.35,315.63,314.26,314.42,129853.0
2019-01-07 12:10:00,314.32,314.92,313.89,314.73,106350.0,314.32,314.92,313.89,314.73,106350.0
2019-01-07 12:15:00,314.73,315.39,314.41,314.8,89892.0,314.73,315.39,314.41,314.8,89892.0
2019-01-07 12:20:00,314.8,315.8,314.26,314.98,116549.0,314.8,315.8,314.26,314.98,116549.0
2019-01-07 12:25:00,315.0,315.61,314.71,315.2,52321.0,315.0,315.61,314.71,315.2,52321.0
2019-01-07 12:30:00,315.31,315.73,314.34,315.65,85735.0,315.31,315.73,314.34,315.65,85735.0
2019-01-07 12:35:00,315.63,315.83,314.5,314.68,113900.0,315.63,315.83,314.5,314.68,113900.0
2019-01-07 12:40:00,314.74,315.19,314.5,314.73,76727.0,314.74,315.19,314.5,314.73,76727.0
2019-01-07 12:45:00,314.8,314.85,313.92,314.33,105114.0,314.8,314.85,313.92,314.33,105114.0
2019-01-07 12:50:00,314.24,315.13,313.9,314.81,67670.0,314.24,315.13,313.9,314.81,67670.0
2019-01-07 12:55:00,314.73,315.5,314.37,315.4,76234.0,314.73,315.5,314.37,315.4,76234.0
2019-01-07 13:00:00,315.39,315.64,314.85,315.3,76381.0,315.39,315.64,314.85,315.3,76381.0
2019-01-07 13:05:00,315.38,315.63,314.29,315.55,111594.0,315.38,315.63,314.29,315.55,111594.0
2019-01-07 13:10:00,315.43,316.0,314.73,315.14,80210.0,315.43,316.0,314.73,315.14,80210.0
2019-01-07 13:15:00,315.25,315.32,314.63,315.25,55886.0,315.25,315.32,314.63,315.25,55886.0
2019-01-07 13:20:00,315.27,315.58,314.2,314.44,107377.0,315.27,315.58,314.2,314.44,107377.0
2019-01-07 13:25:00,314.41,315.0,314.15,314.72,84940.0,314.41,315.0,314.15,314.72,84940.0
2019-01-07 13:30:00,314.72,315.0,314.16,314.89,61065.0,314.72,315.0,314.16,314.89,61065.0
2019-01-07 13:35:00,314.87,315.3,314.65,315.0,75283.0,314.87,315.3,314.65,315.0,75283.0
2019-01-07 13:40:00,314.9,315.26,314.81,315.14,65880.0,314.9,315.26,314.81,315.14,65880.0
2019-01-07 13:45:00,315.14,315.28,312.37,313.12,187156.0,315.14,315.28,312.37,313.12,187156.0
2019-01-07 13:50:00,313.08,313.73,312.51,313.62,90584.0,313.08,313.73,312.51,313.62,90584.0
2019-01-07 13:55:00,313.62,313.85,312.7,312.98,51509.0,313.62,313.85,312.7,312.98,51509.0
2019-01-07 14:00:00,312.98,313.67,312.8,313.51,54876.0,312.98,313.67,312.8,313.51,54876.0
2019-01-07 14:05:00,313.47,313.55,312.1,312.57,158967.0,313.47,313.55,312.1,312.57,158967.0
2019-01-07 14:10:00,312.52,312.65,311.5,312.5,117739.0,312.52,312.65,311.5,312.5,117739.0
2019-01-07 14:15:00,312.34,313.17,312.14,312.67,80168.0,312.34,313.17,312.14,312.67,80168.0
2019-01-07 14:20:00,312.63,313.23,312.09,312.09,62838.0,312.63,313.23,312.09,312.09,62838.0
2019-01-07 14:25:00,312.07,312.14,311.2,311.54,97025.0,312.07,312.14,311.2,311.54,97025.0
2019-01-07 14:30:00,311.56,312.7,311.5,312.68,54825.0,311.56,312.7,311.5,312.68,54825.0
2019-01-07 14:35:00,312.5,312.65,311.73,312.51,39401.0,312.5,312.65,311.73,312.51,39401.0
2019-01-07 14:40:00,312.53,313.35,312.14,312.96,90833.0,312.53,313.35,312.14,312.96,90833.0
2019-01-07 14:45:00,313.04,313.5,312.69,313.47,70887.0,313.04,313.5,312.69,313.47,70887.0
2019-01-07 14:50:00,313.5,313.5,312.22,312.69,82321.0,313.5,313.5,312.22,312.69,82321.0
2019-01-07 14:55:00,312.67,312.96,312.18,312.92,70339.0,312.67,312.96,312.18,312.92,70339.0
2019-01-07 15:00:00,312.87,314.96,312.84,314.69,253690.0,312.87,314.96,312.84,314.69,253690.0
2019-01-07 15:05:00,314.74,315.47,314.31,315.4,179985.0,314.74,315.47,314.31,315.4,179985.0
2019-01-07 15:10:00,315.39,315.57,314.4,315.29,122248.0,315.39,315.57,314.4,315.29,122248.0
2019-01-07 15:15:00,315.27,316.0,315.04,315.97,133123.0,315.27,316.0,315.04,315.97,133123.0
2019-01-07 15:20:00,315.9,316.4,314.88,315.78,180947.0,315.9,316.4,314.88,315.78,180947.0
2019-01-07 15:25:00,315.76,316.4,315.5,316.12,129909.0,315.76,316.4,315.5,316.12,129909.0
2019-01-07 15:30:00,316.19,316.34,314.8,315.17,124751.0,316.19,316.34,314.8,315.17,124751.0
2019-01-07 15:35:00,315.08,316.0,314.89,315.58,114837.0,315.08,316.0,314.89,315.58,114837.0
2019-01-07 15:40:00,315.59,316.1,314.9,315.67,183898.0,315.59,316.1,314.9,315.67,183898.0
2019-01-07 15:45:00,315.67,316.63,315.67,316.3,180551.0,315.67,316.63,315.67,316.3,180551.0
2019-01-07 15:50:00,316.24,316.5,315.51,316.05,216763.0,316.24,316.5,315.51,316.05,216763.0
2019-01-07 15:55:00,316.1,316.73,314.7,315.34,482611.0,316.1,316.73,314.7,315.34,482611.0
2019-01-08 09:30:00,319.86,320.47,317.36,318.36,782191.0,319.86,320.47,317.36,318.36,782191.0
2019-01-08 09:35:00,318.27,319.98,317.05,318.71,459462.0,318.27,319.98,317.05,318.71,459462.0
2019-01-08 09:40:00,318.57,319.7,316.28,316.94,378619.0,318.57,319.7,316.28,316.94,378619.0
2019-01-08 09:45:00,316.74,317.15,313.05,313.61,514010.0,316.74,317.15,313.05,313.61,514010.0
2019-01-08 09:50:00,313.7,314.4,312.04,313.72,336998.0,313.7,314.4,312.04,313.72,336998.0
2019-01-08 09:55:00,313.7,315.1,312.26,313.13,290324.0,313.7,315.1,312.26,313.13,290324.0
2019-01-08 10:00:00,313.17,315.85,313.1,315.47,185626.0,313.17,315.85,313.1,315.47,185626.0
2019-01-08 10:05:00,315.39,316.48,315.28,315.69,208544.0,315.39,316.48,315.28,315.69,208544.0
2019-01-08 10:10:00,315.65,315.85,313.26,314.08,230028.0,315.65,315.85,313.26,314.08,230028.0
2019-01-08 10:15:00,314.03,314.6,311.8,312.56,296162.0,314.03,314.6,311.8,312.56,296162.0
2019-01-08 10:20:00,312.61,313.75,312.36,312.95,150624.0,312.61,313.75,312.36,312.95,150624.0
2019-01-08 10:25:00,312.91,314.0,312.8,313.17,130585.0,312.91,314.0,312.8,313.17,130585.0
2019-01-08 10:30:00,313.29,314.45,312.25,312.25,138370.0,313.29,314.45,312.25,312.25,138370.0
2019-01-08 10:35:00,312.37,312.8,310.82,311.27,281368.0,312.37,312.8,310.82,311.27,281368.0
2019-01-08 10:40:00,311.25,312.41,310.81,310.88,149306.0,311.25,312.41,310.81,310.88,149306.0
2019-01-08 10:45:00,310.81,311.33,309.23,309.86,241436.0,310.81,311.33,309.23,309.86,241436.0
2019-01-08 10:50:00,309.76,310.16,308.01,308.93,212963.0,309.76,310.16,308.01,308.93,212963.0
2019-01-08 10:55:00,309.15,310.75,308.9,310.53,155243.0,309.15,310.75,308.9,310.53,155243.0
2019-01-08 11:00:00,310.49,313.08,310.05,312.79,188947.0,310.49,313.08,310.05,312.79,188947.0
2019-01-08 11:05:00,312.7,313.75,311.83,312.87,210926.0,312.7,313.75,311.83,312.87,210926.0
2019-01-08 11:10:00,312.9,313.2,311.7,312.46,154085.0,312.9,313.2,311.7,312.46,154085.0
2019-01-08 11:15:00,312.41,314.16,311.81,313.88,138460.0,312.41,314.16,311.81,313.88,138460.0
2019-01-08 11:20:00,314.15,314.73,313.58,314.57,124760.0,314.15,314.73,313.58,314.57,124760.0
2019-01-08 11:25:00,314.67,314.86,313.02,313.29,138336.0,314.67,314.86,313.02,313.29,138336.0
2019-01-08 11:30:00,313.42,313.43,312.04,312.35,102294.0,313.42,313.43,312.04,312.35,102294.0
2019-01-08 11:35:00,312.44,313.4,312.24,313.27,86608.0,312.44,313.4,312.24,313.27,86608.0
2019-01-08 11:40:00,313.22,314.0,313.02,313.29,131481.0,313.22,314.0,313.02,313.29,131481.0
2019-01-08 11:45:00,313.29,314.86,313.22,314.4,124439.0,313.29,314.86,313.22,314.4,124439.0
2019-01-08 11:50:00,314.47,314.79,314.07,314.33,95657.0,314.47,314.79,314.07,314.33,95657.0
2019-01-08 11:55:00,314.49,316.03,314.49,315.8,154138.0,314.49,316.03,314.49,315.8,154138.0
2019-01-08 12:00:00,315.84,315.95,314.56,315.5,115765.0,315.84,315.95,314.56,315.5,115765.0
2019-01-08 12:05:00,315.5,315.6,314.75,315.26,47702.0,315.5,315.6,314.75,315.26,47702.0
2019-01-08 12:10:00,315.25,315.8,314.86,315.65,86142.0,315.25,315.8,314.86,315.65,86142.0
2019-01-08 12:15:00,315.7,317.06,315.36,316.67,118912.0,315.7,317.06,315.36,316.67,118912.0
2019-01-08 12:20:00,316.74,317.3,316.27,317.2,127843.0,316.74,317.3,316.27,317.2,127843.0
2019-01-08 12:25:00,317.2,317.84,316.71,316.78,141936.0,317.2,317.84,316.71,316.78,141936.0
2019-01-08 12:30:00,316.86,317.35,316.33,316.36,117429.0,316.86,317.35,316.33,316.36,117429.0
2019-01-08 12:35:00,316.4,316.4,315.68,315.77,94055.0,316.4,316.4,315.68,315.77,94055.0
2019-01-08 12:40:00,315.86,316.61,315.55,316.35,70004.0,315.86,316.61,315.55,316.35,70004.0
2019-01-08 12:45:00,316.35,317.16,315.42,315.42,101378.0,316.35,317.16,315.42,315.42,101378.0
2019-01-08 12:50:00,315.3,315.44,314.17,315.35,125303.0,315.3,315.44,314.17,315.35,125303.0
2019-01-08 12:55:00,315.33,316.3,315.0,316.08,85199.0,315.33,316.3,315.0,316.08,85199.0
2019-01-08 13:00:00,316.06,316.91,315.5,316.48,102637.0,316.06,316.91,315.5,316.48,102637.0
2019-01-08 13:05:00,316.59,316.75,316.07,316.14,54259.0,316.59,316.75,316.07,316.14,54259.0
2019-01-08 13:10:00,316.18,317.8,316.18,317.5,128180.0,316.18,317.8,316.18,317.5,128180.0
2019-01-08 13:15:00,317.59,317.7,316.86,317.26,56001.0,317.59,317.7,316.86,317.26,56001.0
2019-01-08 13:20:00,317.28,318.36,317.2,317.85,127546.0,317.28,318.36,317.2,317.85,127546.0
2019-01-08 13:25:00,317.93,318.34,317.75,317.77,92548.0,317.93,318.34,317.75,317.77,92548.0
2019-01-08 13:30:00,317.77,318.79,317.51,318.65,99760.0,317.77,318.79,317.51,318.65,99760.0
2019-01-08 13:35:00,318.74,318.74,318.11,318.3,72001.0,318.74,318.74,318.11,318.3,72001.0
2019-01-08 13:40:00,318.3,318.88,317.91,318.53,124527.0,318.3,318.88,317.91,318.53,124527.0
2019-01-08 13:45:00,318.61,318.7,317.83,318.58,132988.0,318.61,318.7,317.83,318.58,132988.0
2019-01-08 13:50:00,318.7,319.65,318.54,319.49,102326.0,318.7,319.65,318.54,319.49,102326.0
2019-01-08 13:55:00,319.64,319.79,319.0,319.05,84885.0,319.64,319.79,319.0,319.05,84885.0
2019-01-08 14:00:00,319.07,319.82,318.93,318.97,80905.0,319.07,319.82,318.93,318.97,80905.0
2019-01-08 14:05:00,319.14,319.48,318.72,318.97,70356.0,319.14,319.48,318.72,318.97,70356.0
2019-01-08 14:10:00,319.11,319.99,319.04,319.72,61426.0,319.11,319.99,319.04,319.72,61426.0
2019-01-08 14:15:00,319.87,320.18,319.29,319.92,117223.0,319.87,320.18,319.29,319.92,117223.0
2019-01-08 14:20:00,319.94,320.06,318.88,318.99,86568.0,319.94,320.06,318.88,318.99,86568.0
2019-01-08 14:25:00,319.0,319.29,318.35,318.82,94899.0,319.0,319.29,318.35,318.82,94899.0
2019-01-08 14:30:00,318.78,319.65,318.58,319.31,68347.0,318.78,319.65,318.58,319.31,68347.0
2019-01-08 14:35:00,319.39,319.61,318.89,319.42,48647.0,319.39,319.61,318.89,319.42,48647.0
2019-01-08 14:40:00,319.38,319.96,319.24,319.46,76251.0,319.38,319.96,319.24,319.46,76251.0
2019-01-08 14:45:00,319.47,320.05,319.09,319.9,78142.0,319.47,320.05,319.09,319.9,78142.0
2019-01-08 14:50:00,319.81,319.9,319.07,319.58,56467.0,319.81,319.9,319.07,319.58,56467.0
2019-01-08 14:55:00,319.5,319.53,318.24,318.54,134893.0,319.5,319.53,318.24,318.54,134893.0
2019-01-08 15:00:00,318.46,318.95,317.82,318.33,113041.0,318.46,318.95,317.82,318.33,113041.0
2019-01-08 15:05:00,318.4,318.75,317.8,318.73,78012.0,318.4,318.75,317.8,318.73,78012.0
2019-01-08 15:10:00,318.74,319.1,318.45,319.0,66834.0,318.74,319.1,318.45,319.0,66834.0
2019-01-08 15:15:00,319.0,319.5,318.56,319.2,96737.0,319.0,319.5,318.56,319.2,96737.0
2019-01-08 15:20:00,319.19,319.3,318.58,319.12,77619.0,319.19,319.3,318.58,319.12,77619.0
2019-01-08 15:25:00,319.1,319.7,319.07,319.7,87873.0,319.1,319.7,319.07,319.7,87873.0
2019-01-08 15:30:00,319.7,319.71,319.09,319.46,100672.0,319.7,319.71,319.09,319.46,100672.0
2019-01-08 15:35:00,319.38,320.32,319.38,320.23,182269.0,319.38,320.32,319.38,320.23,182269.0
2019-01-08 15:40:00,320.3,320.33,319.15,319.72,143195.0,320.3,320.33,319.15,319.72,143195.0
2019-01-08 15:45:00,319.75,320.09,319.43,319.68,146782.0,319.75,320.09,319.43,319.68,146782.0
2019-01-08 15:50:00,319.65,320.14,319.56,320.04,134948.0,319.65,320.14,319.56,320.04,134948.0
2019-01-08 15:55:00,320.1,320.6,319.85,320.25,302476.0,320.1,320.6,319.85,320.25,302476.0
2019-01-09 09:30:00,317.92,318.69,315.1,315.71,502884.0,317.92,318.69,315.1,315.71,502884.0
2019-01-09 09:35:00,315.73,318.1,314.55,317.27,295925.0,315.73,318.1,314.55,317.27,295925.0
2019-01-09 09:40:00,317.32,317.76,315.13,315.6,215512.0,317.32,317.76,315.13,315.6,215512.0
2019-01-09 09:45:00,315.69,315.97,313.5,314.98,277432.0,315.69,315.97,313.5,314.98,277432.0
2019-01-09 09:50:00,314.97,318.0,314.97,318.0,257408.0,314.97,318.0,314.97,318.0,257408.0
2019-01-09 09:55:00,317.97,318.45,316.56,317.47,173668.0,317.97,318.45,316.56,317.47,173668.0
2019-01-09 10:00:00,317.55,318.1,315.92,317.36,166774.0,317.55,318.1,315.92,317.36,166774.0
2019-01-09 10:05:00,317.47,317.75,315.52,316.51,142099.0,317.47,317.75,315.52,316.51,142099.0
2019-01-09 10:10:00,316.69,317.07,315.62,316.1,114975.0,316.69,317.07,315.62,316.1,114975.0
2019-01-09 10:15:00,316.06,318.2,315.86,318.0,191616.0,316.06,318.2,315.86,318.0,191616.0
2019-01-09 10:20:00,318.13,321.28,317.98,320.87,334669.0,318.13,321.28,317.98,320.87,334669.0
2019-01-09 10:25:00,320.99,321.13,319.0,319.86,170419.0,320.99,321.13,319.0,319.86,170419.0
2019-01-09 10:30:00,319.8,320.0,317.57,317.9,148887.0,319.8,320.0,317.57,317.9,148887.0
2019-01-09 10:35:00,317.94,319.44,317.7,318.6,101149.0,317.94,319.44,317.7,318.6,101149.0
2019-01-09 10:40:00,318.6,318.94,316.68,316.95,138426.0,318.6,318.94,316.68,316.95,138426.0
2019-01-09 10:45:00,316.99,317.42,316.31,317.09,134846.0,316.99,317.42,316.31,317.09,134846.0
2019-01-09 10:50:00,317.18,318.29,316.92,317.57,119053.0,317.18,318.29,316.92,317.57,119053.0
2019-01-09 10:55:00,317.6,318.16,317.13,317.97,56606.0,317.6,318.16,317.13,317.97,56606.0
2019-01-09 11:00:00,317.9,319.5,317.5,318.84,121757.0,317.9,319.5,317.5,318.84,121757.0
2019-01-09 11:05:00,318.9,319.32,318.64,319.22,70181.0,318.9,319.32,318.64,319.22,70181.0
2019-01-09 11:10:00,319.23,320.14,318.87,319.74,78010.0,319.23,320.14,318.87,319.74,78010.0
2019-01-09 11:15:00,319.75,320.22,319.14,319.91,71414.0,319.75,320.22,319.14,319.91,71414.0
2019-01-09 11:20:00,320.02,320.51,319.52,319.92,117826.0,320.02,320.51,319.52,319.92,117826.0
2019-01-09 11:25:00,319.92,320.2,319.47,320.04,57054.0,319.92,320.2,319.47,320.04,57054.0
2019-01-09 11:30:00,320.06,320.14,319.03,319.54,79769.0,320.06,320.14,319.03,319.54,79769.0
2019-01-09 11:35:00,319.6,319.75,318.66,319.42,87326.0,319.6,319.75,318.66,319.42,87326.0
2019-01-09 11:40:00,319.45,319.68,318.97,319.17,58696.0,319.45,319.68,318.97,319.17,58696.0
2019-01-09 11:45:00,319.16,319.88,318.54,319.71,67561.0,319.16,319.88,318.54,319.71,67561.0
2019-01-09 11:50:00,319.84,320.75,319.61,320.45,145325.0,319.84,320.75,319.61,320.45,145325.0
2019-01-09 11:55:00,320.4,320.6,319.68,320.01,60121.0,320.4,320.6,319.68,320.01,60121.0
2019-01-09 12:00:00,320.01,320.29,319.48,319.9,68092.0,320.01,320.29,319.48,319.9,68092.0
2019-01-09 12:05:00,319.85,319.88,318.58,319.18,85590.0,319.85,319.88,318.58,319.18,85590.0
2019-01-09 12:10:00,319.19,320.18,319.02,320.09,97609.0,319.19,320.18,319.02,320.09,97609.0
2019-01-09 12:15:00,320.1,320.26,319.73,320.0,68722.0,320.1,320.26,319.73,320.0,68722.0
2019-01-09 12:20:00,320.16,320.16,319.32,319.56,76463.0,320.16,320.16,319.32,319.56,76463.0
2019-01-09 12:25:00,319.55,319.98,319.17,319.32,51143.0,319.55,319.98,319.17,319.32,51143.0
2019-01-09 12:30:00,319.33,320.18,319.15,320.05,44107.0,319.33,320.18,319.15,320.05,44107.0
2019-01-09 12:35:00,319.99,320.61,319.95,320.31,86444.0,319.99,320.61,319.95,320.31,86444.0
2019-01-09 12:40:00,320.22,320.36,319.44,319.75,66604.0,320.22,320.36,319.44,319.75,66604.0
2019-01-09 12:45:00,319.78,320.3,319.11,319.31,66430.0,319.78,320.3,319.11,319.31,66430.0
2019-01-09 12:50:00,319.31,319.75,319.11,319.64,52285.0,319.31,319.75,319.11,319.64,52285.0
2019-01-09 12:55:00,319.71,319.72,318.96,319.01,51793.0,319.71,319.72,318.96,319.01,51793.0
2019-01-09 13:00:00,319.01,319.3,318.55,319.29,57391.0,319.01,319.3,318.55,319.29,57391.0
2019-01-09 13:05:00,319.22,319.25,318.64,319.21,57375.0,319.22,319.25,318.64,319.21,57375.0
2019-01-09 13:10:00,319.23,319.23,318.72,318.98,106828.0,319.23,319.23,318.72,318.98,106828.0
2019-01-09 13:15:00,319.05,319.58,318.74,319.42,97846.0,319.05,319.58,318.74,319.42,97846.0
2019-01-09 13:20:00,319.38,320.12,319.28,319.88,105839.0,319.38,320.12,319.28,319.88,105839.0
2019-01-09 13:25:00,319.91,320.08,319.62,319.9,88854.0,319.91,320.08,319.62,319.9,88854.0
2019-01-09 13:30:00,319.83,320.0,318.97,319.25,65709.0,319.83,320.0,318.97,319.25,65709.0
2019-01-09 13:35:00,319.29,320.15,319.27,319.87,98493.0,319.29,320.15,319.27,319.87,98493.0
2019-01-09 13:40:00,319.84,320.77,319.8,320.17,109634.0,319.84,320.77,319.8,320.17,109634.0
2019-01-09 13:45:00,320.22,320.24,319.14,319.2,80573.0,320.22,320.24,319.14,319.2,80573.0
2019-01-09 13:50:00,319.2,319.43,318.6,319.19,90007.0,319.2,319.43,318.6,319.19,90007.0
2019-01-09 13:55:00,319.25,319.4,318.67,319.09,113206.0,319.25,319.4,318.67,319.09,113206.0
2019-01-09 14:00:00,319.09,320.02,318.5,319.67,178690.0,319.09,320.02,318.5,319.67,178690.0
2019-01-09 14:05:00,319.6,320.91,319.43,320.8,157719.0,319.6,320.91,319.43,320.8,157719.0
2019-01-09 14:10:00,320.71,320.71,319.75,320.37,77407.0,320.71,320.71,319.75,320.37,77407.0
2019-01-09 14:15:00,320.3,320.51,318.29,318.62,198991.0,320.3,320.51,318.29,318.62,198991.0
2019-01-09 14:20:00,318.51,319.13,317.87,318.35,203111.0,318.51,319.13,317.87,318.35,203111.0
2019-01-09 14:25:00,318.51,319.07,318.14,318.38,139902.0,318.51,319.07,318.14,318.38,139902.0
2019-01-09 14:30:00,318.51,319.42,317.9,318.81,151439.0,318.51,319.42,317.9,318.81,151439.0
2019-01-09 14:35:00,318.84,319.38,318.74,319.11,136946.0,318.84,319.38,318.74,319.11,136946.0
2019-01-09 14:40:00,319.0,320.5,318.75,320.22,183621.0,319.0,320.5,318.75,320.22,183621.0
2019-01-09 14:45:00,320.1,322.29,320.0,322.26,334550.0,320.1,322.29,320.0,322.26,334550.0
2019-01-09 14:50:00,322.12,322.4,321.7,321.97,131550.0,322.12,322.4,321.7,321.97,131550.0
2019-01-09 14:55:00,321.92,322.24,321.5,321.8,165497.0,321.92,322.24,321.5,321.8,165497.0
2019-01-09 15:00:00,321.85,322.77,321.75,322.42,206762.0,321.85,322.77,321.75,322.42,206762.0
2019-01-09 15:05:00,322.4,322.96,322.05,322.46,182773.0,322.4,322.96,322.05,322.46,182773.0
2019-01-09 15:10:00,322.48,323.36,322.44,322.68,242743.0,322.48,323.36,322.44,322.68,242743.0
2019-01-09 15:15:00,322.69,322.77,321.67,322.02,200164.0,322.69,322.77,321.67,322.02,200164.0
2019-01-09 15:20:00,322.05,322.7,321.96,322.63,119651.0,322.05,322.7,321.96,322.63,119651.0
2019-01-09 15:25:00,322.73,322.78,321.74,321.9,210245.0,322.73,322.78,321.74,321.9,210245.0
2019-01-09 15:30:00,321.88,322.33,321.42,322.23,164537.0,321.88,322.33,321.42,322.23,164537.0
2019-01-09 15:35:00,322.21,322.23,320.85,320.85,230976.0,322.21,322.23,320.85,320.85,230976.0
2019-01-09 15:40:00,320.85,320.92,320.15,320.63,111009.0,320.85,320.92,320.15,320.63,111009.0
2019-01-09 15:45:00,320.58,320.58,319.77,320.3,133377.0,320.58,320.58,319.77,320.3,133377.0
2019-01-09 15:50:00,320.29,320.37,319.52,319.78,117516.0,320.29,320.37,319.52,319.78,117516.0
2019-01-09 15:55:00,319.76,320.5,319.7,320.12,240193.0,319.76,320.5,319.7,320.12,240193.0
2019-01-10 09:30:00,315.0,315.26,312.5,313.64,480130.0,315.0,315.26,312.5,313.64,480130.0
2019-01-10 09:35:00,313.71,316.95,313.14,316.08,320954.0,313.71,316.95,313.14,316.08,320954.0
2019-01-10 09:40:00,315.87,317.25,315.23,315.97,253276.0,315.87,317.25,315.23,315.97,253276.0
2019-01-10 09:45:00,315.96,317.08,315.37,315.64,168043.0,315.96,317.08,315.37,315.64,168043.0
2019-01-10 09:50:00,315.6,317.42,315.48,316.2,226273.0,315.6,317.42,315.48,316.2,226273.0
2019-01-10 09:55:00,316.27,317.75,315.5,317.5,231495.0,316.27,317.75,315.5,317.5,231495.0
2019-01-10 10:00:00,317.56,318.63,317.24,317.4,242620.0,317.56,318.63,317.24,317.4,242620.0
2019-01-10 10:05:00,317.29,318.17,317.17,317.75,146457.0,317.29,318.17,317.17,317.75,146457.0
2019-01-10 10:10:00,317.85,318.45,316.89,317.1,178204.0,317.85,318.45,316.89,317.1,178204.0
2019-01-10 10:15:00,317.13,317.97,316.33,317.81,101450.0,317.13,317.97,316.33,317.81,101450.0
2019-01-10 10:20:00,317.79,319.48,317.67,319.37,150660.0,317.79,319.48,317.67,319.37,150660.0
2019-01-10 10:25:00,319.38,320.34,318.78,320.06,200533.0,319.38,320.34,318.78,320.06,200533.0
2019-01-10 10:30:00,320.18,321.77,320.1,320.81,189192.0,320.18,321.77,320.1,320.81,189192.0
2019-01-10 10:35:00,320.83,322.66,320.83,322.23,175272.0,320.83,322.66,320.83,322.23,175272.0
2019-01-10 10:40:00,322.36,322.85,321.6,321.67,146425.0,322.36,322.85,321.6,321.67,146425.0
2019-01-10 10:45:00,321.56,322.54,321.34,322.33,120482.0,321.56,322.54,321.34,322.33,120482.0
2019-01-10 10:50:00,322.41,323.74,322.29,323.45,199866.0,322.41,323.74,322.29,323.45,199866.0
2019-01-10 10:55:00,323.48,324.44,322.85,324.14,189906.0,323.48,324.44,322.85,324.14,189906.0
2019-01-10 11:00:00,324.2,324.79,323.29,324.75,173285.0,324.2,324.79,323.29,324.75,173285.0
2019-01-10 11:05:00,324.77,325.13,323.87,324.29,223598.0,324.77,325.13,323.87,324.29,223598.0
2019-01-10 11:10:00,324.25,324.61,323.67,323.85,105648.0,324.25,324.61,323.67,323.85,105648.0
2019-01-10 11:15:00,323.77,324.52,322.9,323.26,205089.0,323.77,324.52,322.9,323.26,205089.0
2019-01-10 11:20:00,323.31,323.97,322.67,323.09,187485.0,323.31,323.97,322.67,323.09,187485.0
2019-01-10 11:25:00,323.25,323.95,322.55,323.65,139369.0,323.25,323.95,322.55,323.65,139369.0
2019-01-10 11:30:00,323.63,324.9,323.34,324.89,124140.0,323.63,324.9,323.34,324.89,124140.0
2019-01-10 11:35:00,324.73,325.37,324.19,324.38,159266.0,324.73,325.37,324.19,324.38,159266.0
2019-01-10 11:40:00,324.41,324.41,323.3,323.59,76832.0,324.41,324.41,323.3,323.59,76832.0
2019-01-10 11:45:00,323.58,323.64,322.8,323.16,75235.0,323.58,323.64,322.8,323.16,75235.0
2019-01-10 11:50:00,323.08,323.95,322.68,323.57,137671.0,323.08,323.95,322.68,323.57,137671.0
2019-01-10 11:55:00,323.48,323.57,322.33,323.23,161021.0,323.48,323.57,322.33,323.23,161021.0
2019-01-10 12:00:00,323.14,323.61,322.4,322.6,120861.0,323.14,323.61,322.4,322.6,120861.0
2019-01-10 12:05:00,322.64,322.79,322.12,322.28,82286.0,322.64,322.79,322.12,322.28,82286.0
2019-01-10 12:10:00,322.15,322.5,321.64,322.0,84404.0,322.15,322.5,321.64,322.0,84404.0
2019-01-10 12:15:00,321.97,322.28,321.75,322.0,70404.0,321.97,322.28,321.75,322.0,70404.0
2019-01-10 12:20:00,321.93,322.33,321.54,322.21,93502.0,321.93,322.33,321.54,322.21,93502.0
2019-01-10 12:25:00,322.3,322.6,321.78,322.42,59575.0,322.3,322.6,321.78,322.42,59575.0
2019-01-10 12:30:00,322.4,323.32,322.34,322.78,114327.0,322.4,323.32,322.34,322.78,114327.0
2019-01-10 12:35:00,322.76,323.32,322.52,322.9,44279.0,322.76,323.32,322.52,322.9,44279.0
2019-01-10 12:40:00,322.88,323.02,322.2,323.02,33784.0,322.88,323.02,322.2,323.02,33784.0
2019-01-10 12:45:00,322.93,323.98,322.55,323.86,65796.0,322.93,323.98,322.55,323.86,65796.0
2019-01-10 12:50:00,323.86,324.13,323.2,323.2,110230.0,323.86,324.13,323.2,323.2,110230.0
2019-01-10 12:55:00,323.24,323.46,322.58,322.97,60998.0,323.24,323.46,322.58,322.97,60998.0
2019-01-10 13:00:00,322.98,323.2,322.04,322.29,65330.0,322.98,323.2,322.04,322.29,65330.0
2019-01-10 13:05:00,322.4,322.7,320.5,320.58,114128.0,322.4,322.7,320.5,320.58,114128.0
2019-01-10 13:10:00,320.61,321.36,320.42,320.59,96450.0,320.61,321.36,320.42,320.59,96450.0
2019-01-10 13:15:00,320.6,321.04,319.93,320.91,152086.0,320.6,321.04,319.93,320.91,152086.0
2019-01-10 13:20:00,320.72,321.24,320.26,321.0,84140.0,320.72,321.24,320.26,321.0,84140.0
2019-01-10 13:25:00,320.94,322.18,320.93,322.02,101337.0,320.94,322.18,320.93,322.02,101337.0
2019-01-10 13:30:00,322.0,322.52,321.36,322.1,106177.0,322.0,322.52,321.36,322.1,106177.0
2019-01-10 13:35:00,321.95,322.0,320.5,320.63,114175.0,321.95,322.0,320.5,320.63,114175.0
2019-01-10 13:40:00,320.56,320.76,319.4,320.17,121770.0,320.56,320.76,319.4,320.17,121770.0
2019-01-10 13:45:00,320.1,321.14,319.96,321.0,107648.0,320.1,321.14,319.96,321.0,107648.0
2019-01-10 13:50:00,321.0,321.77,320.63,321.07,102210.0,321.0,321.77,320.63,321.07,102210.0
2019-01-10 13:55:00,321.0,322.08,320.96,321.69,99416.0,321.0,322.08,320.96,321.69,99416.0
2019-01-10 14:00:00,321.68,323.0,321.65,322.39,134226.0,321.68,323.0,321.65,322.39,134226.0
2019-01-10 14:05:00,322.4,323.18,322.39,323.0,127802.0,322.4,323.18,322.39,323.0,127802.0
2019-01-10 14:10:00,322.94,323.15,322.32,322.41,96210.0,322.94,323.15,322.32,322.41,96210.0
2019-01-10 14:15:00,322.54,323.07,322.18,322.89,75877.0,322.54,323.07,322.18,322.89,75877.0
2019-01-10 14:20:00,322.96,323.55,322.63,323.0,132224.0,322.96,323.55,322.63,323.0,132224.0
2019-01-10 14:25:00,323.0,323.14,322.17,322.27,89970.0,323.0,323.14,322.17,322.27,89970.0
2019-01-10 14:30:00,322.2,322.74,321.63,322.36,102570.0,322.2,322.74,321.63,322.36,102570.0
2019-01-10 14:35:00,322.28,322.66,321.78,322.05,65976.0,322.28,322.66,321.78,322.05,65976.0
2019-01-10 14:40:00,321.85,323.17,321.84,323.0,114567.0,321.85,323.17,321.84,323.0,114567.0
2019-01-10 14:45:00,323.0,323.09,322.35,322.5,103618.0,323.0,323.09,322.35,322.5,103618.0
2019-01-10 14:50:00,322.54,322.67,322.0,322.12,59178.0,322.54,322.67,322.0,322.12,59178.0
2019-01-10 14:55:00,322.0,322.77,321.69,322.4,106402.0,322.0,322.77,321.69,322.4,106402.0
2019-01-10 15:00:00,322.4,323.19,322.16,322.9,110095.0,322.4,323.19,322.16,322.9,110095.0
2019-01-10 15:05:00,322.76,323.19,322.68,322.72,82084.0,322.76,323.19,322.68,322.72,82084.0
2019-01-10 15:10:00,322.78,323.02,322.16,322.89,112572.0,322.78,323.02,322.16,322.89,112572.0
2019-01-10 15:15:00,322.99,323.58,322.87,323.21,105051.0,322.99,323.58,322.87,323.21,105051.0
2019-01-10 15:20:00,323.34,323.7,323.05,323.48,87912.0,323.34,323.7,323.05,323.48,87912.0
2019-01-10 15:25:00,323.42,323.9,323.22,323.69,111153.0,323.42,323.9,323.22,323.69,111153.0
2019-01-10 15:30:00,323.69,324.5,323.23,324.34,177137.0,323.69,324.5,323.23,324.34,177137.0
2019-01-10 15:35:00,324.32,324.8,324.01,324.78,159081.0,324.32,324.8,324.01,324.78,159081.0
2019-01-10 15:40:00,324.79,324.93,324.15,324.82,219135.0,324.79,324.93,324.15,324.82,219135.0
2019-01-10 15:45:00,324.75,325.0,324.58,324.86,154517.0,324.75,325.0,324.58,324.86,154517.0
2019-01-10 15:50:00,324.87,325.22,324.74,325.03,217664.0,324.87,325.22,324.74,325.03,217664.0
2019-01-10 15:55:00,324.94,325.0,324.43,324.79,264766.0,324.94,325.0,324.43,324.79,264766.0
2019-01-11 09:30:00,331.06,334.0,328.52,333.11,950836.0,331.06,334.0,328.52,333.11,950836.0
2019-01-11 09:35:00,333.28,334.89,330.39,331.06,701740.0,333.28,334.89,330.39,331.06,701740.0
2019-01-11 09:40:00,331.12,333.18,329.91,330.66,344589.0,331.12,333.18,329.91,330.66,344589.0
2019-01-11 09:45:00,330.51,332.45,330.41,331.6,285125.0,330.51,332.45,330.41,331.6,285125.0
2019-01-11 09:50:00,331.6,331.9,329.57,331.9,327059.0,331.6,331.9,329.57,331.9,327059.0
2019-01-11 09:55:00,331.87,334.4,331.2,333.86,438979.0,331.87,334.4,331.2,333.86,438979.0
2019-01-11 10:00:00,333.8,335.58,333.7,334.38,499560.0,333.8,335.58,333.7,334.38,499560.0
2019-01-11 10:05:00,334.42,335.75,333.99,335.32,321314.0,334.42,335.75,333.99,335.32,321314.0
2019-01-11 10:10:00,335.38,335.66,334.82,335.1,269131.0,335.38,335.66,334.82,335.1,269131.0
2019-01-11 10:15:00,335.13,337.6,333.84,337.53,456828.0,335.13,337.6,333.84,337.53,456828.0
2019-01-11 10:20:00,337.6,337.83,336.2,337.05,389366.0,337.6,337.83,336.2,337.05,389366.0
2019-01-11 10:25:00,336.78,336.97,335.0,335.38,257750.0,336.78,336.97,335.0,335.38,257750.0
2019-01-11 10:30:00,335.38,336.95,335.0,336.87,198153.0,335.38,336.95,335.0,336.87,198153.0
2019-01-11 10:35:00,336.95,337.89,336.73,337.32,231167.0,336.95,337.89,336.73,337.32,231167.0
2019-01-11 10:40:00,337.24,338.57,336.58,338.33,327820.0,337.24,338.57,336.58,338.33,327820.0
2019-01-11 10:45:00,338.21,338.75,337.64,337.94,182935.0,338.21,338.75,337.64,337.94,182935.0
2019-01-11 10:50:00,338.0,338.0,336.85,337.74,173491.0,338.0,338.0,336.85,337.74,173491.0
2019-01-11 10:55:00,337.68,338.32,336.97,337.4,199809.0,337.68,338.32,336.97,337.4,199809.0
2019-01-11 11:00:00,337.49,337.82,336.66,336.89,142806.0,337.49,337.82,336.66,336.89,142806.0
2019-01-11 11:05:00,336.88,337.75,336.8,337.5,91724.0,336.88,337.75,336.8,337.5,91724.0
2019-01-11 11:10:00,337.46,337.53,336.02,336.59,156516.0,337.46,337.53,336.02,336.59,156516.0
2019-01-11 11:15:00,336.63,337.14,336.08,336.2,110468.0,336.63,337.14,336.08,336.2,110468.0
2019-01-11 11:20:00,336.2,336.74,335.46,336.68,148321.0,336.2,336.74,335.46,336.68,148321.0
2019-01-11 11:25:00,336.59,336.66,335.52,336.3,154550.0,336.59,336.66,335.52,336.3,154550.0
2019-01-11 11:30:00,336.34,336.39,335.14,336.16,192141.0,336.34,336.39,335.14,336.16,192141.0
2019-01-11 11:35:00,336.04,336.24,335.6,336.02,123837.0,336.04,336.24,335.6,336.02,123837.0
2019-01-11 11:40:00,336.0,337.62,335.77,337.57,204793.0,336.0,337.62,335.77,337.57,204793.0
2019-01-11 11:45:00,337.52,337.71,336.81,337.37,122495.0,337.52,337.71,336.81,337.37,122495.0
2019-01-11 11:50:00,337.36,337.64,336.7,337.39,102146.0,337.36,337.64,336.7,337.39,102146.0
2019-01-11 11:55:00,337.38,338.44,337.33,337.54,184951.0,337.38,338.44,337.33,337.54,184951.0
2019-01-11 12:00:00,337.51,338.3,337.1,338.0,136784.0,337.51,338.3,337.1,338.0,136784.0
2019-01-11 12:05:00,338.05,338.64,337.58,338.17,126482.0,338.05,338.64,337.58,338.17,126482.0
2019-01-11 12:10:00,338.14,338.44,337.71,337.98,101210.0,338.14,338.44,337.71,337.98,101210.0
2019-01-11 12:15:00,338.0,338.68,337.7,338.59,130411.0,338.0,338.68,337.7,338.59,130411.0
2019-01-11 12:20:00,338.58,339.41,338.56,339.3,189617.0,338.58,339.41,338.56,339.3,189617.0
2019-01-11 12:25:00,339.36,339.58,338.83,339.39,178117.0,339.36,339.58,338.83,339.39,178117.0
2019-01-11 12:30:00,339.45,339.98,339.14,339.9,160847.0,339.45,339.98,339.14,339.9,160847.0
2019-01-11 12:35:00,339.91,340.52,339.64,340.31,307485.0,339.91,340.52,339.64,340.31,307485.0
2019-01-11 12:40:00,340.3,341.09,340.0,340.59,271224.0,340.3,341.09,340.0,340.59,271224.0
2019-01-11 12:45:00,340.59,340.78,339.8,339.96,168241.0,340.59,340.78,339.8,339.96,168241.0
2019-01-11 12:50:00,339.97,340.24,339.0,339.17,175040.0,339.97,340.24,339.0,339.17,175040.0
2019-01-11 12:55:00,339.19,339.56,338.31,338.82,148297.0,339.19,339.56,338.31,338.82,148297.0
2019-01-11 13:00:00,338.72,339.13,337.79,338.05,161763.0,338.72,339.13,337.79,338.05,161763.0
2019-01-11 13:05:00,338.14,338.44,337.4,337.9,110770.0,338.14,338.44,337.4,337.9,110770.0
2019-01-11 13:10:00,337.95,338.81,335.88,336.8,465336.0,337.95,338.81,335.88,336.8,465336.0
2019-01-11 13:15:00,336.81,338.06,336.52,337.99,291392.0,336.81,338.06,336.52,337.99,291392.0
2019-01-11 13:20:00,337.88,337.98,336.59,336.88,191668.0,337.88,337.98,336.59,336.88,191668.0
2019-01-11 13:25:00,336.82,337.9,336.29,337.38,195441.0,336.82,337.9,336.29,337.38,195441.0
2019-01-11 13:30:00,337.32,338.3,337.31,338.13,95532.0,337.32,338.3,337.31,338.13,95532.0
2019-01-11 13:35:00,338.2,338.69,336.81,337.0,135488.0,338.2,338.69,336.81,337.0,135488.0
2019-01-11 13:40:00,337.0,337.78,336.69,337.11,96963.0,337.0,337.78,336.69,337.11,96963.0
2019-01-11 13:45:00,337.11,337.13,335.67,336.33,172321.0,337.11,337.13,335.67,336.33,172321.0
2019-01-11 13:50:00,336.33,336.9,336.16,336.48,101606.0,336.33,336.9,336.16,336.48,101606.0
2019-01-11 13:55:00,336.56,337.6,336.24,337.37,107118.0,336.56,337.6,336.24,337.37,107118.0
2019-01-11 14:00:00,337.36,338.0,336.7,337.81,102366.0,337.36,338.0,336.7,337.81,102366.0
2019-01-11 14:05:00,337.84,338.43,337.28,338.27,101889.0,337.84,338.43,337.28,338.27,101889.0
2019-01-11 14:10:00,338.2,338.75,338.07,338.17,119577.0,338.2,338.75,338.07,338.17,119577.0
2019-01-11 14:15:00,338.16,338.35,338.0,338.03,62533.0,338.16,338.35,338.0,338.03,62533.0
2019-01-11 14:20:00,338.05,338.24,337.71,337.81,85766.0,338.05,338.24,337.71,337.81,85766.0
2019-01-11 14:25:00,337.77,338.2,337.42,338.1,72193.0,337.77,338.2,337.42,338.1,72193.0
2019-01-11 14:30:00,338.18,338.52,338.04,338.45,61083.0,338.18,338.52,338.04,338.45,61083.0
2019-01-11 14:35:00,338.5,338.58,337.98,338.57,61172.0,338.5,338.58,337.98,338.57,61172.0
2019-01-11 14:40:00,338.5,338.57,337.8,338.08,44313.0,338.5,338.57,337.8,338.08,44313.0
2019-01-11 14:45:00,338.05,338.22,337.52,337.73,64829.0,338.05,338.22,337.52,337.73,64829.0
2019-01-11 14:50:00,337.76,338.24,337.65,337.85,53323.0,337.76,338.24,337.65,337.85,53323.0
2019-01-11 14:55:00,337.71,338.11,337.51,338.09,36193.0,337.71,338.11,337.51,338.09,36193.0
2019-01-11 15:00:00,338.08,338.1,337.45,337.58,78399.0,338.08,338.1,337.45,337.58,78399.0
2019-01-11 15:05:00,337.52,338.52,337.52,338.43,113686.0,337.52,338.52,337.52,338.43,113686.0
2019-01-11 15:10:00,338.36,338.68,338.19,338.52,109411.0,338.36,338.68,338.19,338.52,109411.0
2019-01-11 15:15:00,338.51,338.94,338.14,338.38,160660.0,338.51,338.94,338.14,338.38,160660.0
2019-01-11 15:20:00,338.39,339.27,338.35,338.96,175385.0,338.39,339.27,338.35,338.96,175385.0
2019-01-11 15:25:00,339.01,339.55,338.78,339.28,181549.0,339.01,339.55,338.78,339.28,181549.0
2019-01-11 15:30:00,339.29,339.6,339.0,339.52,155276.0,339.29,339.6,339.0,339.52,155276.0
2019-01-11 15:35:00,339.5,339.55,338.65,338.89,176451.0,339.5,339.55,338.65,338.89,176451.0
2019-01-11 15:40:00,338.91,338.91,338.0,338.16,142788.0,338.91,338.91,338.0,338.16,142788.0
2019-01-11 15:45:00,338.17,338.27,337.57,338.16,200594.0,338.17,338.27,337.57,338.16,200594.0
2019-01-11 15:50:00,338.13,338.65,337.91,338.24,192113.0,338.13,338.65,337.91,338.24,192113.0
2019-01-11 15:55:00,338.31,338.61,337.5,337.59,418181.0,338.31,338.61,337.5,337.59,418181.0
2019-01-14 09:30:00,334.24,334.95,329.8,329.82,666320.0,334.24,334.95,329.8,329.82,666320.0
2019-01-14 09:35:00,329.88,333.27,329.13,331.95,410012.0,329.88,333.27,329.13,331.95,410012.0
2019-01-14 09:40:00,331.99,333.19,330.87,332.47,302662.0,331.99,333.19,330.87,332.47,302662.0
2019-01-14 09:45:00,332.67,333.18,331.0,331.76,176958.0,332.67,333.18,331.0,331.76,176958.0
2019-01-14 09:50:00,331.85,332.71,331.0,332.4,184808.0,331.85,332.71,331.0,332.4,184808.0
2019-01-14 09:55:00,332.56,333.18,331.82,332.33,188072.0,332.56,333.18,331.82,332.33,188072.0
2019-01-14 10:00:00,332.34,332.85,330.91,332.65,150941.0,332.34,332.85,330.91,332.65,150941.0
2019-01-14 10:05:00,332.76,333.2,331.5,333.16,126452.0,332.76,333.2,331.5,333.16,126452.0
2019-01-14 10:10:00,333.24,334.25,332.8,333.81,181131.0,333.24,334.25,332.8,333.81,181131.0
2019-01-14 10:15:00,333.83,334.94,332.99,334.39,160049.0,333.83,334.94,332.99,334.39,160049.0
2019-01-14 10:20:00,334.47,334.87,333.99,334.6,113903.0,334.47,334.87,333.99,334.6,113903.0
2019-01-14 10:25:00,334.61,334.94,333.75,333.9,130361.0,334.61,334.94,333.75,333.9,130361.0
2019-01-14 10:30:00,333.99,334.11,332.89,333.68,128610.0,333.99,334.11,332.89,333.68,128610.0
2019-01-14 10:35:00,333.62,334.48,333.41,334.26,77698.0,333.62,334.48,333.41,334.26,77698.0
2019-01-14 10:40:00,334.18,334.43,333.51,334.26,55643.0,334.18,334.43,333.51,334.26,55643.0
2019-01-14 10:45:00,334.32,334.72,332.58,333.2,148660.0,334.32,334.72,332.58,333.2,148660.0
2019-01-14 10:50:00,333.16,333.53,332.69,332.95,85823.0,333.16,333.53,332.69,332.95,85823.0
2019-01-14 10:55:00,332.95,334.0,332.86,332.99,92123.0,332.95,334.0,332.86,332.99,92123.0
2019-01-14 11:00:00,332.91,332.99,331.87,332.76,143071.0,332.91,332.99,331.87,332.76,143071.0
2019-01-14 11:05:00,332.72,332.79,331.56,331.91,103325.0,332.72,332.79,331.56,331.91,103325.0
2019-01-14 11:10:00,331.9,332.56,331.43,332.45,88045.0,331.9,332.56,331.43,332.45,88045.0
2019-01-14 11:15:00,332.54,332.99,331.2,331.29,121863.0,332.54,332.99,331.2,331.29,121863.0
2019-01-14 11:20:00,331.32,332.07,330.8,331.83,112899.0,331.32,332.07,330.8,331.83,112899.0
2019-01-14 11:25:00,331.86,332.08,331.25,331.95,61312.0,331.86,332.08,331.25,331.95,61312.0
2019-01-14 11:30:00,331.94,332.4,331.62,331.99,84237.0,331.94,332.4,331.62,331.99,84237.0
2019-01-14 11:35:00,331.99,333.63,331.98,333.49,126133.0,331.99,333.63,331.98,333.49,126133.0
2019-01-14 11:40:00,333.49,333.5,332.8,333.09,58680.0,333.49,333.5,332.8,333.09,58680.0
2019-01-14 11:45:00,333.11,333.7,333.03,333.47,63199.0,333.11,333.7,333.03,333.47,63199.0
2019-01-14 11:50:00,333.42,333.85,332.75,333.57,83944.0,333.42,333.85,332.75,333.57,83944.0
2019-01-14 11:55:00,333.49,333.95,333.27,333.49,57041.0,333.49,333.95,333.27,333.49,57041.0
2019-01-14 12:00:00,333.44,333.53,332.88,333.36,29639.0,333.44,333.53,332.88,333.36,29639.0
2019-01-14 12:05:00,333.28,333.93,333.04,333.86,50911.0,333.28,333.93,333.04,333.86,50911.0
2019-01-14 12:10:00,333.88,334.43,333.74,334.43,77548.0,333.88,334.43,333.74,334.43,77548.0
2019-01-14 12:15:00,334.4,334.8,333.94,333.94,80831.0,334.4,334.8,333.94,333.94,80831.0
2019-01-14 12:20:00,333.92,334.24,333.26,333.5,44732.0,333.92,334.24,333.26,333.5,44732.0
2019-01-14 12:25:00,333.57,333.63,332.91,333.25,65332.0,333.57,333.63,332.91,333.25,65332.0
2019-01-14 12:30:00,333.22,333.4,332.51,332.99,55117.0,333.22,333.4,332.51,332.99,55117.0
2019-01-14 12:35:00,333.0,333.58,332.56,333.44,46441.0,333.0,333.58,332.56,333.44,46441.0
2019-01-14 12:40:00,333.55,334.03,333.4,333.95,51513.0,333.55,334.03,333.4,333.95,51513.0
2019-01-14 12:45:00,333.91,334.0,332.86,333.05,47911.0,333.91,334.0,332.86,333.05,47911.0
2019-01-14 12:50:00,332.94,333.51,332.69,333.17,26801.0,332.94,333.51,332.69,333.17,26801.0
2019-01-14 12:55:00,333.35,333.85,333.14,333.15,50110.0,333.35,333.85,333.14,333.15,50110.0
2019-01-14 13:00:00,333.15,333.64,332.9,333.32,29651.0,333.15,333.64,332.9,333.32,29651.0
2019-01-14 13:05:00,333.42,333.55,332.52,333.02,37085.0,333.42,333.55,332.52,333.02,37085.0
2019-01-14 13:10:00,333.03,333.51,332.99,333.4,33618.0,333.03,333.51,332.99,333.4,33618.0
2019-01-14 13:15:00,333.38,333.7,333.24,333.3,49631.0,333.38,333.7,333.24,333.3,49631.0
2019-01-14 13:20:00,333.28,333.57,333.2,333.27,23708.0,333.28,333.57,333.2,333.27,23708.0
2019-01-14 13:25:00,333.3,333.43,332.75,332.87,40722.0,333.3,333.43,332.75,332.87,40722.0
2019-01-14 13:30:00,332.87,333.93,332.86,333.68,55080.0,332.87,333.93,332.86,333.68,55080.0
2019-01-14 13:35:00,333.73,334.76,333.72,334.76,91227.0,333.73,334.76,333.72,334.76,91227.0
2019-01-14 13:40:00,334.66,334.85,334.39,334.78,127548.0,334.66,334.85,334.39,334.78,127548.0
2019-01-14 13:45:00,334.77,335.48,334.67,334.95,145955.0,334.77,335.48,334.67,334.95,145955.0
2019-01-14 13:50:00,335.11,335.25,334.79,335.09,53929.0,335.11,335.25,334.79,335.09,53929.0
2019-01-14 13:55:00,335.11,335.23,334.75,334.75,46995.0,335.11,335.23,334.75,334.75,46995.0
2019-01-14 14:00:00,334.83,334.9,334.36,334.69,66374.0,334.83,334.9,334.36,334.69,66374.0
2019-01-14 14:05:00,334.79,335.31,334.7,334.93,79042.0,334.79,335.31,334.7,334.93,79042.0
2019-01-14 14:10:00,335.02,335.07,333.91,334.22,74142.0,335.02,335.07,333.91,334.22,74142.0
2019-01-14 14:15:00,334.16,334.23,333.61,333.61,52254.0,334.16,334.23,333.61,333.61,52254.0
2019-01-14 14:20:00,333.66,334.08,333.31,333.65,56183.0,333.66,334.08,333.31,333.65,56183.0
2019-01-14 14:25:00,333.61,333.71,332.93,333.55,85061.0,333.61,333.71,332.93,333.55,85061.0
2019-01-14 14:30:00,333.53,333.76,333.24,333.57,52810.0,333.53,333.76,333.24,333.57,52810.0
2019-01-14 14:35:00,333.53,333.56,332.6,332.91,67745.0,333.53,333.56,332.6,332.91,67745.0
2019-01-14 14:40:00,332.93,333.71,332.93,333.71,39580.0,332.93,333.71,332.93,333.71,39580.0
2019-01-14 14:45:00,333.69,333.83,333.26,333.29,40027.0,333.69,333.83,333.26,333.29,40027.0
2019-01-14 14:50:00,333.28,333.35,333.04,333.18,46581.0,333.28,333.35,333.04,333.18,46581.0
2019-01-14 14:55:00,333.27,334.38,333.02,334.22,79458.0,333.27,334.38,333.02,334.22,79458.0
2019-01-14 15:00:00,334.27,334.37,333.7,334.0,57067.0,334.27,334.37,333.7,334.0,57067.0
2019-01-14 15:05:00,334.0,334.06,333.65,333.85,45027.0,334.0,334.06,333.65,333.85,45027.0
2019-01-14 15:10:00,333.81,333.99,333.28,333.37,45236.0,333.81,333.99,333.28,333.37,45236.0
2019-01-14 15:15:00,333.35,333.96,333.09,333.65,89493.0,333.35,333.96,333.09,333.65,89493.0
2019-01-14 15:20:00,333.61,334.31,333.42,334.18,112254.0,333.61,334.31,333.42,334.18,112254.0
2019-01-14 15:25:00,334.24,334.33,333.72,333.89,151553.0,334.24,334.33,333.72,333.89,151553.0
2019-01-14 15:30:00,333.73,334.18,333.35,333.67,151028.0,333.73,334.18,333.35,333.67,151028.0
2019-01-14 15:35:00,333.61,333.92,333.42,333.47,109156.0,333.61,333.92,333.42,333.47,109156.0
2019-01-14 15:40:00,333.52,334.05,333.2,334.01,182414.0,333.52,334.05,333.2,334.01,182414.0
2019-01-14 15:45:00,333.95,334.05,333.3,333.34,148927.0,333.95,334.05,333.3,333.34,148927.0
2019-01-14 15:50:00,333.34,333.46,332.42,332.48,143885.0,333.34,333.46,332.42,332.48,143885.0
2019-01-14 15:55:00,332.4,333.29,332.37,332.92,282290.0,332.4,333.29,332.37,332.92,282290.0
2019-01-15 09:30:00,349.6,352.49,348.0,350.0,1239218.0,349.6,352.49,348.0,350.0,1239218.0
2019-01-15 09:35:00,350.05,350.68,347.61,349.69,557527.0,350.05,350.68,347.61,349.69,557527.0
2019-01-15 09:40:00,349.72,352.29,347.0,351.3,567474.0,349.72,352.29,347.0,351.3,567474.0
2019-01-15 09:45:00,351.27,351.81,349.25,351.1,363898.0,351.27,351.81,349.25,351.1,363898.0
2019-01-15 09:50:00,351.15,353.5,350.71,353.32,647229.0,351.15,353.5,350.71,353.32,647229.0
2019-01-15 09:55:00,353.38,353.65,351.79,352.57,408978.0,353.38,353.65,351.79,352.57,408978.0
2019-01-15 10:00:00,352.62,355.5,352.56,355.35,652857.0,352.62,355.5,352.56,355.35,652857.0
2019-01-15 10:05:00,355.13,355.5,353.66,353.87,368150.0,355.13,355.5,353.66,353.87,368150.0
2019-01-15 10:10:00,353.7,354.45,352.32,352.92,364751.0,353.7,354.45,352.32,352.92,364751.0
2019-01-15 10:15:00,352.9,353.14,351.9,352.34,264181.0,352.9,353.14,351.9,352.34,264181.0
2019-01-15 10:20:00,352.3,352.72,350.98,352.41,287237.0,352.3,352.72,350.98,352.41,287237.0
2019-01-15 10:25:00,352.55,352.55,351.0,351.39,196802.0,352.55,352.55,351.0,351.39,196802.0
2019-01-15 10:30:00,351.41,352.31,350.77,352.01,197607.0,351.41,352.31,350.77,352.01,197607.0
2019-01-15 10:35:00,352.07,352.45,350.95,352.32,159416.0,352.07,352.45,350.95,352.32,159416.0
2019-01-15 10:40:00,352.25,352.65,350.57,350.71,208753.0,352.25,352.65,350.57,350.71,208753.0
2019-01-15 10:45:00,350.73,351.5,350.06,350.76,166428.0,350.73,351.5,350.06,350.76,166428.0
2019-01-15 10:50:00,350.69,352.37,350.5,352.15,130536.0,350.69,352.37,350.5,352.15,130536.0
2019-01-15 10:55:00,352.1,352.55,350.88,352.38,181785.0,352.1,352.55,350.88,352.38,181785.0
2019-01-15 11:00:00,352.44,353.72,352.09,353.15,359213.0,352.44,353.72,352.09,353.15,359213.0
2019-01-15 11:05:00,353.23,353.36,352.25,352.5,125813.0,353.23,353.36,352.25,352.5,125813.0
2019-01-15 11:10:00,352.31,354.44,352.16,354.44,274872.0,352.31,354.44,352.16,354.44,274872.0
2019-01-15 11:15:00,354.29,354.31,353.5,353.83,186826.0,354.29,354.31,353.5,353.83,186826.0
2019-01-15 11:20:00,353.79,354.03,353.2,353.56,137900.0,353.79,354.03,353.2,353.56,137900.0
2019-01-15 11:25:00,353.45,354.25,353.2,353.49,249888.0,353.45,354.25,353.2,353.49,249888.0
2019-01-15 11:30:00,353.5,353.81,352.5,353.44,173421.0,353.5,353.81,352.5,353.44,173421.0
2019-01-15 11:35:00,353.47,354.31,353.33,353.89,157181.0,353.47,354.31,353.33,353.89,157181.0
2019-01-15 11:40:00,353.77,354.87,353.76,354.09,171348.0,353.77,354.87,353.76,354.09,171348.0
2019-01-15 11:45:00,353.98,354.98,353.88,354.71,246855.0,353.98,354.98,353.88,354.71,246855.0
2019-01-15 11:50:00,354.71,354.71,353.66,354.1,131653.0,354.71,354.71,353.66,354.1,131653.0
2019-01-15 11:55:00,354.11,355.2,354.03,355.03,199284.0,354.11,355.2,354.03,355.03,199284.0
2019-01-15 12:00:00,355.07,355.6,354.81,354.91,168055.0,355.07,355.6,354.81,354.91,168055.0
2019-01-15 12:05:00,354.91,355.1,353.78,354.85,176002.0,354.91,355.1,353.78,354.85,176002.0
2019-01-15 12:10:00,354.85,355.4,354.57,354.85,132111.0,354.85,355.4,354.57,354.85,132111.0
2019-01-15 12:15:00,354.78,355.33,354.42,355.02,89750.0,354.78,355.33,354.42,355.02,89750.0
2019-01-15 12:20:00,355.12,355.17,354.25,354.56,120879.0,355.12,355.17,354.25,354.56,120879.0
2019-01-15 12:25:00,354.5,354.62,354.01,354.45,78367.0,354.5,354.62,354.01,354.45,78367.0
2019-01-15 12:30:00,354.51,355.01,354.3,355.01,77246.0,354.51,355.01,354.3,355.01,77246.0
2019-01-15 12:35:00,355.0,355.5,354.93,355.4,161367.0,355.0,355.5,354.93,355.4,161367.0
2019-01-15 12:40:00,355.5,356.02,355.15,355.65,204297.0,355.5,356.02,355.15,355.65,204297.0
2019-01-15 12:45:00,355.65,357.22,355.53,356.84,261589.0,355.65,357.22,355.53,356.84,261589.0
2019-01-15 12:50:00,356.85,356.85,355.3,355.36,161530.0,356.85,356.85,355.3,355.36,161530.0
2019-01-15 12:55:00,355.36,355.61,354.85,355.11,111032.0,355.36,355.61,354.85,355.11,111032.0
2019-01-15 13:00:00,355.18,355.71,355.0,355.66,100220.0,355.18,355.71,355.0,355.66,100220.0
2019-01-15 13:05:00,355.66,356.15,355.49,356.0,98351.0,355.66,356.15,355.49,356.0,98351.0
2019-01-15 13:10:00,355.99,356.0,355.35,355.5,83905.0,355.99,356.0,355.35,355.5,83905.0
2019-01-15 13:15:00,355.41,356.02,355.2,355.5,86498.0,355.41,356.02,355.2,355.5,86498.0
2019-01-15 13:20:00,355.57,355.75,355.33,355.34,83400.0,355.57,355.75,355.33,355.34,83400.0
2019-01-15 13:25:00,355.25,355.82,355.2,355.69,64246.0,355.25,355.82,355.2,355.69,64246.0
2019-01-15 13:30:00,355.73,356.09,355.39,355.85,92561.0,355.73,356.09,355.39,355.85,92561.0
2019-01-15 13:35:00,355.86,356.32,355.76,356.27,111243.0,355.86,356.32,355.76,356.27,111243.0
2019-01-15 13:40:00,356.3,356.32,355.87,356.25,68402.0,356.3,356.32,355.87,356.25,68402.0
2019-01-15 13:45:00,356.28,356.5,355.88,356.13,95862.0,356.28,356.5,355.88,356.13,95862.0
2019-01-15 13:50:00,356.15,356.5,356.02,356.33,68296.0,356.15,356.5,356.02,356.33,68296.0
2019-01-15 13:55:00,356.37,356.96,356.08,356.93,99673.0,356.37,356.96,356.08,356.93,99673.0
2019-01-15 14:00:00,356.93,357.03,356.07,356.37,119308.0,356.93,357.03,356.07,356.37,119308.0
2019-01-15 14:05:00,356.5,356.5,355.89,356.03,104435.0,356.5,356.5,355.89,356.03,104435.0
2019-01-15 14:10:00,356.11,356.2,355.71,355.88,82309.0,356.11,356.2,355.71,355.88,82309.0
2019-01-15 14:15:00,355.93,355.93,355.0,355.24,167284.0,355.93,355.93,355.0,355.24,167284.0
2019-01-15 14:20:00,355.1,355.12,354.21,354.36,175042.0,355.1,355.12,354.21,354.36,175042.0
2019-01-15 14:25:00,354.34,354.39,350.42,350.67,440700.0,354.34,354.39,350.42,350.67,440700.0
2019-01-15 14:30:00,350.55,352.21,350.5,351.87,276116.0,350.55,352.21,350.5,351.87,276116.0
2019-01-15 14:35:00,351.85,352.65,351.15,352.05,183962.0,351.85,352.65,351.15,352.05,183962.0
2019-01-15 14:40:00,351.87,353.15,351.77,352.9,199088.0,351.87,353.15,351.77,352.9,199088.0
2019-01-15 14:45:00,352.86,353.02,352.4,352.9,108516.0,352.86,353.02,352.4,352.9,108516.0
2019-01-15 14:50:00,352.89,353.63,352.71,353.33,124428.0,352.89,353.63,352.71,353.33,124428.0
2019-01-15 14:55:00,353.3,353.38,352.37,352.84,131586.0,353.3,353.38,352.37,352.84,131586.0
2019-01-15 15:00:00,352.88,353.58,352.75,353.33,109726.0,352.88,353.58,352.75,353.33,109726.0
2019-01-15 15:05:00,353.34,354.68,353.05,354.19,162994.0,353.34,354.68,353.05,354.19,162994.0
2019-01-15 15:10:00,354.27,354.45,353.87,354.36,107328.0,354.27,354.45,353.87,354.36,107328.0
2019-01-15 15:15:00,354.34,354.76,354.0,354.29,82379.0,354.34,354.76,354.0,354.29,82379.0
2019-01-15 15:20:00,354.26,355.04,354.13,354.29,144404.0,354.26,355.04,354.13,354.29,144404.0
2019-01-15 15:25:00,354.33,355.25,354.31,354.99,148747.0,354.33,355.25,354.31,354.99,148747.0
2019-01-15 15:30:00,354.91,355.56,354.51,355.19,163666.0,354.91,355.56,354.51,355.19,163666.0
2019-01-15 15:35:00,355.19,355.46,354.82,355.0,154133.0,355.19,355.46,354.82,355.0,154133.0
2019-01-15 15:40:00,355.0,355.01,354.0,354.35,222007.0,355.0,355.01,354.0,354.35,222007.0
2019-01-15 15:45:00,354.4,355.0,354.4,354.51,197970.0,354.4,355.0,354.4,354.51,197970.0
2019-01-15 15:50:00,354.51,354.74,353.86,354.02,229152.0,354.51,354.74,353.86,354.02,229152.0
2019-01-15 15:55:00,354.1,354.89,353.74,354.73,353049.0,354.1,354.89,353.74,354.73,353049.0
2019-01-16 09:30:00,354.0,357.51,353.9,357.35,736528.0,354.0,357.51,353.9,357.35,736528.0
2019-01-16 09:35:00,357.42,357.48,355.61,357.27,449856.0,357.42,357.48,355.61,357.27,449856.0
2019-01-16 09:40:00,357.29,358.1,356.64,356.82,434973.0,357.29,358.1,356.64,356.82,434973.0
2019-01-16 09:45:00,356.86,358.85,355.33,355.7,427549.0,356.86,358.85,355.33,355.7,427549.0
2019-01-16 09:50:00,355.73,356.32,354.66,354.88,290852.0,355.73,356.32,354.66,354.88,290852.0
2019-01-16 09:55:00,354.73,355.13,352.58,352.81,382063.0,354.73,355.13,352.58,352.81,382063.0
2019-01-16 10:00:00,352.83,353.49,351.8,352.41,454907.0,352.83,353.49,351.8,352.41,454907.0
2019-01-16 10:05:00,352.26,353.3,351.25,353.22,318454.0,352.26,353.3,351.25,353.22,318454.0
2019-01-16 10:10:00,353.3,353.98,352.42,353.34,225421.0,353.3,353.98,352.42,353.34,225421.0
2019-01-16 10:15:00,353.52,353.61,352.56,353.31,132151.0,353.52,353.61,352.56,353.31,132151.0
2019-01-16 10:20:00,353.34,353.59,350.85,351.77,251140.0,353.34,353.59,350.85,351.77,251140.0
2019-01-16 10:25:00,351.85,352.02,350.86,351.76,195132.0,351.85,352.02,350.86,351.76,195132.0
2019-01-16 10:30:00,351.85,352.12,349.52,349.82,424408.0,351.85,352.12,349.52,349.82,424408.0
2019-01-16 10:35:00,349.99,350.7,348.37,348.86,347463.0,349.99,350.7,348.37,348.86,347463.0
2019-01-16 10:40:00,348.96,350.58,348.11,350.4,356255.0,348.96,350.58,348.11,350.4,356255.0
2019-01-16 10:45:00,350.48,352.88,350.29,352.44,261743.0,350.48,352.88,350.29,352.44,261743.0
2019-01-16 10:50:00,352.49,352.65,351.26,351.7,135544.0,352.49,352.65,351.26,351.7,135544.0
2019-01-16 10:55:00,351.87,352.14,350.56,350.76,137601.0,351.87,352.14,350.56,350.76,137601.0
2019-01-16 11:00:00,350.85,351.16,349.92,350.41,159766.0,350.85,351.16,349.92,350.41,159766.0
2019-01-16 11:05:00,350.42,352.07,349.8,352.03,172487.0,350.42,352.07,349.8,352.03,172487.0
2019-01-16 11:10:00,352.0,353.57,351.56,353.21,265125.0,352.0,353.57,351.56,353.21,265125.0
2019-01-16 11:15:00,353.11,353.84,352.68,352.85,162365.0,353.11,353.84,352.68,352.85,162365.0
2019-01-16 11:20:00,352.84,353.82,352.46,352.78,111779.0,352.84,353.82,352.46,352.78,111779.0
2019-01-16 11:25:00,352.91,354.1,352.26,353.95,134279.0,352.91,354.1,352.26,353.95,134279.0
2019-01-16 11:30:00,354.04,354.22,353.21,354.07,126289.0,354.04,354.22,353.21,354.07,126289.0
2019-01-16 11:35:00,354.06,354.35,352.83,352.98,167212.0,354.06,354.35,352.83,352.98,167212.0
2019-01-16 11:40:00,352.87,353.27,352.4,352.53,114154.0,352.87,353.27,352.4,352.53,114154.0
2019-01-16 11:45:00,352.52,352.6,350.91,351.07,174676.0,352.52,352.6,350.91,351.07,174676.0
2019-01-16 11:50:00,351.08,351.85,350.83,351.28,130934.0,351.08,351.85,350.83,351.28,130934.0
2019-01-16 11:55:00,351.29,351.4,350.22,350.91,145116.0,351.29,351.4,350.22,350.91,145116.0
2019-01-16 12:00:00,351.03,351.71,350.75,351.46,101740.0,351.03,351.71,350.75,351.46,101740.0
2019-01-16 12:05:00,351.54,351.97,351.3,351.6,72790.0,351.54,351.97,351.3,351.6,72790.0
2019-01-16 12:10:00,351.58,352.39,351.13,351.69,76257.0,351.58,352.39,351.13,351.69,76257.0
2019-01-16 12:15:00,351.68,352.15,350.76,351.87,87920.0,351.68,352.15,350.76,351.87,87920.0
2019-01-16 12:20:00,351.9,352.13,351.08,351.72,53044.0,351.9,352.13,351.08,351.72,53044.0
2019-01-16 12:25:00,351.68,351.95,350.97,351.69,51494.0,351.68,351.95,350.97,351.69,51494.0
2019-01-16 12:30:00,351.65,351.97,351.2,351.97,40635.0,351.65,351.97,351.2,351.97,40635.0
2019-01-16 12:35:00,352.0,352.14,351.14,351.74,42031.0,352.0,352.14,351.14,351.74,42031.0
2019-01-16 12:40:00,351.9,352.84,351.69,352.24,90345.0,351.9,352.84,351.69,352.24,90345.0
2019-01-16 12:45:00,352.21,352.7,351.86,352.49,40249.0,352.21,352.7,351.86,352.49,40249.0
2019-01-16 12:50:00,352.56,353.13,352.5,352.66,72312.0,352.56,353.13,352.5,352.66,72312.0
2019-01-16 12:55:00,352.78,353.5,352.56,353.05,54396.0,352.78,353.5,352.56,353.05,54396.0
2019-01-16 13:00:00,353.0,353.17,352.66,352.97,37013.0,353.0,353.17,352.66,352.97,37013.0
2019-01-16 13:05:00,352.89,353.18,352.23,352.7,68109.0,352.89,353.18,352.23,352.7,68109.0
2019-01-16 13:10:00,352.58,352.89,352.15,352.26,47688.0,352.58,352.89,352.15,352.26,47688.0
2019-01-16 13:15:00,352.26,352.82,352.11,352.59,38303.0,352.26,352.82,352.11,352.59,38303.0
2019-01-16 13:20:00,352.61,352.86,352.1,352.27,46483.0,352.61,352.86,352.1,352.27,46483.0
2019-01-16 13:25:00,352.34,352.46,351.57,351.8,60662.0,352.34,352.46,351.57,351.8,60662.0
2019-01-16 13:30:00,351.82,352.06,351.55,351.57,33732.0,351.82,352.06,351.55,351.57,33732.0
2019-01-16 13:35:00,351.61,352.09,351.35,351.91,44763.0,351.61,352.09,351.35,351.91,44763.0
2019-01-16 13:40:00,352.08,352.19,351.71,351.94,32465.0,352.08,352.19,351.71,351.94,32465.0
2019-01-16 13:45:00,351.86,352.69,351.55,352.68,33775.0,351.86,352.69,351.55,352.68,33775.0
2019-01-16 13:50:00,352.59,352.99,352.42,352.42,44508.0,352.59,352.99,352.42,352.42,44508.0
2019-01-16 13:55:00,352.41,352.65,352.27,352.41,25983.0,352.41,352.65,352.27,352.41,25983.0
2019-01-16 14:00:00,352.5,353.43,352.5,352.98,75697.0,352.5,353.43,352.5,352.98,75697.0
2019-01-16 14:05:00,353.0,353.28,352.51,352.63,50166.0,353.0,353.28,352.51,352.63,50166.0
2019-01-16 14:10:00,352.6,353.1,352.47,352.76,56584.0,352.6,353.1,352.47,352.76,56584.0
2019-01-16 14:15:00,352.77,353.1,352.48,352.9,37275.0,352.77,353.1,352.48,352.9,37275.0
2019-01-16 14:20:00,352.86,353.74,352.82,353.55,121152.0,352.86,353.74,352.82,353.55,121152.0
2019-01-16 14:25:00,353.63,353.7,353.17,353.49,65300.0,353.63,353.7,353.17,353.49,65300.0
2019-01-16 14:30:00,353.58,354.2,353.16,353.86,121615.0,353.58,354.2,353.16,353.86,121615.0
2019-01-16 14:35:00,353.85,353.9,353.34,353.76,35906.0,353.85,353.9,353.34,353.76,35906.0
2019-01-16 14:40:00,353.78,353.9,353.45,353.74,29984.0,353.78,353.9,353.45,353.74,29984.0
2019-01-16 14:45:00,353.76,354.24,353.67,354.09,71932.0,353.76,354.24,353.67,354.09,71932.0
2019-01-16 14:50:00,354.12,354.29,353.31,353.41,104849.0,354.12,354.29,353.31,353.41,104849.0
2019-01-16 14:55:00,353.41,353.93,353.21,353.4,89470.0,353.41,353.93,353.21,353.4,89470.0
2019-01-16 15:00:00,353.47,353.92,353.18,353.41,84582.0,353.47,353.92,353.18,353.41,84582.0
2019-01-16 15:05:00,353.36,353.5,352.33,352.37,101401.0,353.36,353.5,352.33,352.37,101401.0
2019-01-16 15:10:00,352.46,352.58,352.08,352.14,103323.0,352.46,352.58,352.08,352.14,103323.0
2019-01-16 15:15:00,352.16,352.26,351.6,351.94,141567.0,352.16,352.26,351.6,351.94,141567.0
2019-01-16 15:20:00,351.94,352.45,351.52,351.52,123394.0,351.94,352.45,351.52,351.52,123394.0
2019-01-16 15:25:00,351.61,351.72,351.01,351.72,129425.0,351.61,351.72,351.01,351.72,129425.0
2019-01-16 15:30:00,351.78,351.85,350.51,350.94,203307.0,351.78,351.85,350.51,350.94,203307.0
2019-01-16 15:35:00,350.89,351.48,350.83,351.01,109647.0,350.89,351.48,350.83,351.01,109647.0
2019-01-16 15:40:00,350.98,351.14,350.25,350.93,116639.0,350.98,351.14,350.25,350.93,116639.0
2019-01-16 15:45:00,350.87,351.24,350.56,351.18,129842.0,350.87,351.24,350.56,351.18,129842.0
2019-01-16 15:50:00,351.15,351.2,350.44,351.09,212900.0,351.15,351.2,350.44,351.09,212900.0
2019-01-16 15:55:00,351.18,351.92,350.7,351.26,312738.0,351.18,351.92,350.7,351.26,312738.0
2019-01-17 09:30:00,349.59,350.5,346.41,349.05,554052.0,349.59,350.5,346.41,349.05,554052.0
2019-01-17 09:35:00,349.02,351.53,348.9,349.63,291342.0,349.02,351.53,348.9,349.63,291342.0
2019-01-17 09:40:00,349.65,350.32,348.6,348.99,198291.0,349.65,350.32,348.6,348.99,198291.0
2019-01-17 09:45:00,348.88,349.1,347.39,348.2,347251.0,348.88,349.1,347.39,348.2,347251.0
2019-01-17 09:50:00,348.29,350.7,348.18,350.12,221381.0,348.29,350.7,348.18,350.12,221381.0
2019-01-17 09:55:00,350.25,351.49,349.88,350.27,223233.0,350.25,351.49,349.88,350.27,223233.0
2019-01-17 10:00:00,350.27,350.44,349.33,349.67,192111.0,350.27,350.44,349.33,349.67,192111.0
2019-01-17 10:05:00,349.73,350.04,348.93,349.22,133350.0,349.73,350.04,348.93,349.22,133350.0
2019-01-17 10:10:00,349.22,351.18,349.2,351.13,211909.0,349.22,351.18,349.2,351.13,211909.0
2019-01-17 10:15:00,351.12,352.43,350.71,351.38,255865.0,351.12,352.43,350.71,351.38,255865.0
2019-01-17 10:20:00,351.54,352.14,350.47,351.03,144773.0,351.54,352.14,350.47,351.03,144773.0
2019-01-17 10:25:00,350.89,352.2,350.46,351.75,115057.0,350.89,352.2,350.46,351.75,115057.0
2019-01-17 10:30:00,351.8,351.81,350.63,351.24,81221.0,351.8,351.81,350.63,351.24,81221.0
2019-01-17 10:35:00,351.31,352.18,351.13,351.15,136284.0,351.31,352.18,351.13,351.15,136284.0
2019-01-17 10:40:00,351.28,351.49,350.68,351.2,73422.0,351.28,351.49,350.68,351.2,73422.0
2019-01-17 10:45:00,351.26,351.38,350.36,350.8,94996.0,351.26,351.38,350.36,350.8,94996.0
2019-01-17 10:50:00,350.81,351.05,350.33,350.33,102743.0,350.81,351.05,350.33,350.33,102743.0
2019-01-17 10:55:00,350.34,351.57,350.34,351.08,110556.0,350.34,351.57,350.34,351.08,110556.0
2019-01-17 11:00:00,350.98,351.13,349.82,350.16,168678.0,350.98,351.13,349.82,350.16,168678.0
2019-01-17 11:05:00,350.09,351.68,350.08,351.38,132826.0,350.09,351.68,350.08,351.38,132826.0
2019-01-17 11:10:00,351.48,351.48,350.81,351.18,72985.0,351.48,351.48,350.81,351.18,72985.0
2019-01-17 11:15:00,351.24,352.46,351.16,351.83,155097.0,351.24,352.46,351.16,351.83,155097.0
2019-01-17 11:20:00,351.96,352.71,351.84,352.68,95871.0,351.96,352.71,351.84,352.68,95871.0
2019-01-17 11:25:00,352.59,353.11,352.01,352.8,196450.0,352.59,353.11,352.01,352.8,196450.0
2019-01-17 11:30:00,352.81,353.04,352.44,352.89,112043.0,352.81,353.04,352.44,352.89,112043.0
2019-01-17 11:35:00,353.0,353.11,352.55,352.83,73646.0,353.0,353.11,352.55,352.83,73646.0
2019-01-17 11:40:00,352.81,353.38,352.07,352.47,104450.0,352.81,353.38,352.07,352.47,104450.0
2019-01-17 11:45:00,352.4,352.73,351.63,351.81,76961.0,352.4,352.73,351.63,351.81,76961.0
2019-01-17 11:50:00,351.81,352.16,350.76,351.41,97937.0,351.81,352.16,350.76,351.41,97937.0
2019-01-17 11:55:00,351.31,351.75,351.23,351.48,83569.0,351.31,351.75,351.23,351.48,83569.0
2019-01-17 12:00:00,351.48,352.0,351.3,351.91,74771.0,351.48,352.0,351.3,351.91,74771.0
2019-01-17 12:05:00,351.95,351.99,351.12,351.85,77871.0,351.95,351.99,351.12,351.85,77871.0
2019-01-17 12:10:00,351.84,352.24,351.44,352.08,60401.0,351.84,352.24,351.44,352.08,60401.0
2019-01-17 12:15:00,352.08,352.22,351.62,351.79,33356.0,352.08,352.22,351.62,351.79,33356.0
2019-01-17 12:20:00,351.69,352.02,351.5,351.74,41537.0,351.69,352.02,351.5,351.74,41537.0
2019-01-17 12:25:00,351.76,352.32,351.49,352.29,50353.0,351.76,352.32,351.49,352.29,50353.0
2019-01-17 12:30:00,352.3,352.3,351.86,352.2,36837.0,352.3,352.3,351.86,352.2,36837.0
2019-01-17 12:35:00,352.29,352.48,352.06,352.48,31385.0,352.29,352.48,352.06,352.48,31385.0
2019-01-17 12:40:00,352.44,352.68,352.1,352.16,50019.0,352.44,352.68,352.1,352.16,50019.0
2019-01-17 12:45:00,352.2,352.66,352.07,352.37,65354.0,352.2,352.66,352.07,352.37,65354.0
2019-01-17 12:50:00,352.42,352.55,352.15,352.47,39753.0,352.42,352.55,352.15,352.47,39753.0
2019-01-17 12:55:00,352.52,352.73,352.0,352.17,67468.0,352.52,352.73,352.0,352.17,67468.0
2019-01-17 13:00:00,352.17,352.9,352.16,352.74,54188.0,352.17,352.9,352.16,352.74,54188.0
2019-01-17 13:05:00,352.8,353.24,352.43,353.14,99349.0,352.8,353.24,352.43,353.14,99349.0
2019-01-17 13:10:00,353.14,353.38,352.86,353.17,72274.0,353.14,353.38,352.86,353.17,72274.0
2019-01-17 13:15:00,353.15,353.37,352.98,353.05,58784.0,353.15,353.37,352.98,353.05,58784.0
2019-01-17 13:20:00,353.04,353.32,352.79,352.95,72939.0,353.04,353.32,352.79,352.95,72939.0
2019-01-17 13:25:00,352.94,353.35,352.74,353.24,76955.0,352.94,353.35,352.74,353.24,76955.0
2019-01-17 13:30:00,353.29,353.57,352.91,352.91,94801.0,353.29,353.57,352.91,352.91,94801.0
2019-01-17 13:35:00,352.96,353.08,351.88,352.21,144293.0,352.96,353.08,351.88,352.21,144293.0
2019-01-17 13:40:00,352.3,352.8,351.52,351.61,127054.0,352.3,352.8,351.52,351.61,127054.0
2019-01-17 13:45:00,351.63,352.81,351.43,352.44,102581.0,351.63,352.81,351.43,352.44,102581.0
2019-01-17 13:50:00,352.43,352.6,351.88,352.16,47648.0,352.43,352.6,351.88,352.16,47648.0
2019-01-17 13:55:00,352.17,352.75,352.12,352.74,65303.0,352.17,352.75,352.12,352.74,65303.0
2019-01-17 14:00:00,352.72,353.14,352.4,353.09,79907.0,352.72,353.14,352.4,353.09,79907.0
2019-01-17 14:05:00,353.2,353.44,352.9,353.11,112539.0,353.2,353.44,352.9,353.11,112539.0
2019-01-17 14:10:00,353.17,353.32,352.11,352.23,122794.0,353.17,353.32,352.11,352.23,122794.0
2019-01-17 14:15:00,352.3,352.8,352.2,352.63,103327.0,352.3,352.8,352.2,352.63,103327.0
2019-01-17 14:20:00,352.63,353.1,352.54,352.67,75013.0,352.63,353.1,352.54,352.67,75013.0
2019-01-17 14:25:00,352.65,352.94,352.57,352.57,45560.0,352.65,352.94,352.57,352.57,45560.0
2019-01-17 14:30:00,352.65,353.0,352.22,352.52,88569.0,352.65,353.0,352.22,352.52,88569.0
2019-01-17 14:35:00,352.55,353.47,352.21,353.08,114855.0,352.55,353.47,352.21,353.08,114855.0
2019-01-17 14:40:00,353.1,353.93,353.07,353.87,186446.0,353.1,353.93,353.07,353.87,186446.0
2019-01-17 14:45:00,353.91,355.7,353.91,355.55,294715.0,353.91,355.7,353.91,355.55,294715.0
2019-01-17 14:50:00,355.57,355.79,353.5,354.09,259119.0,355.57,355.79,353.5,354.09,259119.0
2019-01-17 14:55:00,354.03,354.2,352.15,352.32,235557.0,354.03,354.2,352.15,352.32,235557.0
2019-01-17 15:00:00,352.37,352.95,351.73,352.46,159246.0,352.37,352.95,351.73,352.46,159246.0
2019-01-17 15:05:00,352.37,352.64,351.9,352.03,118979.0,352.37,352.64,351.9,352.03,118979.0
2019-01-17 15:10:00,352.12,352.35,351.7,352.18,119939.0,352.12,352.35,351.7,352.18,119939.0
2019-01-17 15:15:00,352.16,352.23,351.8,352.13,123192.0,352.16,352.23,351.8,352.13,123192.0
2019-01-17 15:20:00,352.13,352.5,351.87,352.3,107293.0,352.13,352.5,351.87,352.3,107293.0
2019-01-17 15:25:00,352.35,352.95,351.95,352.81,141702.0,352.35,352.95,351.95,352.81,141702.0
2019-01-17 15:30:00,352.81,353.18,352.66,352.72,157953.0,352.81,353.18,352.66,352.72,157953.0
2019-01-17 15:35:00,352.77,352.85,352.52,352.8,145967.0,352.77,352.85,352.52,352.8,145967.0
2019-01-17 15:40:00,352.77,353.15,352.72,353.04,230312.0,352.77,353.15,352.72,353.04,230312.0
2019-01-17 15:45:00,353.04,353.59,352.78,353.13,277351.0,353.04,353.59,352.78,353.13,277351.0
2019-01-17 15:50:00,353.13,353.59,353.01,353.51,319739.0,353.13,353.59,353.01,353.51,319739.0
2019-01-17 15:55:00,353.59,354.0,349.33,353.38,583918.0,353.59,354.0,349.33,353.38,583918.0
2019-01-18 09:30:00,352.05,353.0,345.14,346.53,1508869.0,352.05,353.0,345.14,346.53,1508869.0
2019-01-18 09:35:00,346.69,348.83,345.9,346.38,675953.0,346.69,348.83,345.9,346.38,675953.0
2019-01-18 09:40:00,346.19,348.0,343.01,343.32,741116.0,346.19,348.0,343.01,343.32,741116.0
2019-01-18 09:45:00,343.26,344.78,342.35,342.77,501097.0,343.26,344.78,342.35,342.77,501097.0
2019-01-18 09:50:00,342.7,342.76,340.5,340.5,533374.0,342.7,342.76,340.5,340.5,533374.0
2019-01-18 09:55:00,340.56,341.2,338.66,341.2,580480.0,340.56,341.2,338.66,341.2,580480.0
2019-01-18 10:00:00,340.94,341.6,338.5,339.88,380495.0,340.94,341.6,338.5,339.88,380495.0
2019-01-18 10:05:00,339.88,339.99,338.2,338.44,403054.0,339.88,339.99,338.2,338.44,403054.0
2019-01-18 10:10:00,338.44,339.57,336.73,339.14,496862.0,338.44,339.57,336.73,339.14,496862.0
2019-01-18 10:15:00,339.02,341.84,338.87,340.5,500972.0,339.02,341.84,338.87,340.5,500972.0
2019-01-18 10:20:00,340.5,341.76,338.82,339.41,316409.0,340.5,341.76,338.82,339.41,316409.0
2019-01-18 10:25:00,339.42,340.84,338.0,338.69,290626.0,339.42,340.84,338.0,338.69,290626.0
2019-01-18 10:30:00,338.78,339.95,338.05,339.27,281026.0,338.78,339.95,338.05,339.27,281026.0
2019-01-18 10:35:00,339.34,341.08,339.1,340.07,291212.0,339.34,341.08,339.1,340.07,291212.0
2019-01-18 10:40:00,340.14,341.12,339.88,340.74,181791.0,340.14,341.12,339.88,340.74,181791.0
2019-01-18 10:45:00,340.75,342.89,340.65,341.23,364697.0,340.75,342.89,340.65,341.23,364697.0
2019-01-18 10:50:00,341.26,341.39,339.55,341.23,284227.0,341.26,341.39,339.55,341.23,284227.0
2019-01-18 10:55:00,341.18,342.09,340.51,341.58,199799.0,341.18,342.09,340.51,341.58,199799.0
2019-01-18 11:00:00,341.54,344.15,341.14,344.09,318668.0,341.54,344.15,341.14,344.09,318668.0
2019-01-18 11:05:00,344.14,345.03,343.5,344.81,467731.0,344.14,345.03,343.5,344.81,467731.0
2019-01-18 11:10:00,344.88,345.0,343.16,343.64,207677.0,344.88,345.0,343.16,343.64,207677.0
2019-01-18 11:15:00,343.52,344.14,342.89,343.16,160127.0,343.52,344.14,342.89,343.16,160127.0
2019-01-18 11:20:00,343.29,343.53,342.45,343.2,185422.0,343.29,343.53,342.45,343.2,185422.0
2019-01-18 11:25:00,343.23,344.35,342.84,344.26,153539.0,343.23,344.35,342.84,344.26,153539.0
2019-01-18 11:30:00,344.26,344.27,342.65,342.8,146641.0,344.26,344.27,342.65,342.8,146641.0
2019-01-18 11:35:00,342.84,343.32,342.35,343.0,129709.0,342.84,343.32,342.35,343.0,129709.0
2019-01-18 11:40:00,343.01,345.14,342.8,343.87,245695.0,343.01,345.14,342.8,343.87,245695.0
2019-01-18 11:45:00,344.0,344.85,343.52,343.71,144367.0,344.0,344.85,343.52,343.71,144367.0
2019-01-18 11:50:00,343.87,344.23,342.75,343.64,144766.0,343.87,344.23,342.75,343.64,144766.0
2019-01-18 11:55:00,343.51,344.17,342.82,344.02,116041.0,343.51,344.17,342.82,344.02,116041.0
2019-01-18 12:00:00,344.1,346.4,343.85,345.89,330354.0,344.1,346.4,343.85,345.89,330354.0
2019-01-18 12:05:00,345.95,346.0,344.83,345.44,190749.0,345.95,346.0,344.83,345.44,190749.0
2019-01-18 12:10:00,345.4,346.25,344.71,345.99,172027.0,345.4,346.25,344.71,345.99,172027.0
2019-01-18 12:15:00,345.92,346.5,345.23,345.93,161772.0,345.92,346.5,345.23,345.93,161772.0
2019-01-18 12:20:00,345.92,347.4,345.82,347.21,324092.0,345.92,347.4,345.82,347.21,324092.0
2019-01-18 12:25:00,347.21,347.8,347.03,347.75,223973.0,347.21,347.8,347.03,347.75,223973.0
2019-01-18 12:30:00,347.79,348.74,347.55,348.0,295501.0,347.79,348.74,347.55,348.0,295501.0
2019-01-18 12:35:00,348.0,348.2,346.85,347.43,234100.0,348.0,348.2,346.85,347.43,234100.0
2019-01-18 12:40:00,347.4,348.6,347.08,347.14,227769.0,347.4,348.6,347.08,347.14,227769.0
2019-01-18 12:45:00,347.14,347.18,346.05,346.35,204702.0,347.14,347.18,346.05,346.35,204702.0
2019-01-18 12:50:00,346.35,346.83,345.6,345.69,154719.0,346.35,346.83,345.6,345.69,154719.0
2019-01-18 12:55:00,345.6,346.22,345.13,345.8,165642.0,345.6,346.22,345.13,345.8,165642.0
2019-01-18 13:00:00,345.84,346.12,344.79,345.16,169655.0,345.84,346.12,344.79,345.16,169655.0
2019-01-18 13:05:00,345.04,345.14,344.14,344.85,183533.0,345.04,345.14,344.14,344.85,183533.0
2019-01-18 13:10:00,344.86,345.02,344.31,344.6,123951.0,344.86,345.02,344.31,344.6,123951.0
2019-01-18 13:15:00,344.72,344.87,344.12,344.4,122322.0,344.72,344.87,344.12,344.4,122322.0
2019-01-18 13:20:00,344.44,345.47,344.42,345.15,156691.0,344.44,345.47,344.42,345.15,156691.0
2019-01-18 13:25:00,345.01,345.12,343.05,343.21,203828.0,345.01,345.12,343.05,343.21,203828.0
2019-01-18 13:30:00,343.14,343.45,342.53,343.25,167998.0,343.14,343.45,342.53,343.25,167998.0
2019-01-18 13:35:00,343.27,343.71,342.8,342.84,116295.0,343.27,343.71,342.8,342.84,116295.0
2019-01-18 13:40:00,342.78,343.22,342.58,343.22,123709.0,342.78,343.22,342.58,343.22,123709.0
2019-01-18 13:45:00,343.15,343.23,341.91,342.18,169313.0,343.15,343.23,341.91,342.18,169313.0
2019-01-18 13:50:00,342.21,342.76,341.39,342.75,202210.0,342.21,342.76,341.39,342.75,202210.0
2019-01-18 13:55:00,342.74,342.96,341.44,341.75,149022.0,342.74,342.96,341.44,341.75,149022.0
2019-01-18 14:00:00,341.75,341.77,340.75,341.4,191362.0,341.75,341.77,340.75,341.4,191362.0
2019-01-18 14:05:00,341.4,342.4,340.82,342.0,166483.0,341.4,342.4,340.82,342.0,166483.0
2019-01-18 14:10:00,342.0,342.02,340.06,340.63,163636.0,342.0,342.02,340.06,340.63,163636.0
2019-01-18 14:15:00,340.64,340.85,339.89,340.41,126709.0,340.64,340.85,339.89,340.41,126709.0
2019-01-18 14:20:00,340.47,340.5,339.79,340.02,97534.0,340.47,340.5,339.79,340.02,97534.0
2019-01-18 14:25:00,340.02,340.04,339.12,339.12,127740.0,340.02,340.04,339.12,339.12,127740.0
2019-01-18 14:30:00,339.13,340.0,338.88,339.89,192257.0,339.13,340.0,338.88,339.89,192257.0
2019-01-18 14:35:00,339.87,339.93,339.11,339.28,111602.0,339.87,339.93,339.11,339.28,111602.0
2019-01-18 14:40:00,339.28,340.39,338.97,339.75,196089.0,339.28,340.39,338.97,339.75,196089.0
2019-01-18 14:45:00,339.77,339.8,338.75,338.81,163371.0,339.77,339.8,338.75,338.81,163371.0
2019-01-18 14:50:00,338.76,339.15,338.58,338.74,155278.0,338.76,339.15,338.58,338.74,155278.0
2019-01-18 14:55:00,338.82,340.0,338.42,339.48,233330.0,338.82,340.0,338.42,339.48,233330.0
2019-01-18 15:00:00,339.48,339.6,338.27,338.98,134497.0,339.48,339.6,338.27,338.98,134497.0
2019-01-18 15:05:00,338.9,339.24,338.78,338.91,120630.0,338.9,339.24,338.78,338.91,120630.0
2019-01-18 15:10:00,338.91,341.0,338.8,340.73,265933.0,338.91,341.0,338.8,340.73,265933.0
2019-01-18 15:15:00,340.76,340.89,339.52,339.71,143952.0,340.76,340.89,339.52,339.71,143952.0
2019-01-18 15:20:00,339.72,339.88,338.51,338.81,162812.0,339.72,339.88,338.51,338.81,162812.0
2019-01-18 15:25:00,338.74,339.34,338.52,339.2,109507.0,338.74,339.34,338.52,339.2,109507.0
2019-01-18 15:30:00,339.2,339.58,338.5,339.02,219951.0,339.2,339.58,338.5,339.02,219951.0
2019-01-18 15:35:00,338.97,339.91,338.76,339.26,212850.0,338.97,339.91,338.76,339.26,212850.0
2019-01-18 15:40:00,339.24,340.24,338.88,340.24,236704.0,339.24,340.24,338.88,340.24,236704.0
2019-01-18 15:45:00,340.23,340.47,338.8,339.3,324556.0,340.23,340.47,338.8,339.3,324556.0
2019-01-18 15:50:00,339.28,339.28,338.32,339.05,263261.0,339.28,339.28,338.32,339.05,263261.0
2019-01-18 15:55:00,339.05,339.39,338.58,339.03,440280.0,339.05,339.39,338.58,339.03,440280.0
2019-01-22 09:30:00,334.89,336.88,333.17,333.99,639546.0,334.89,336.88,333.17,333.99,639546.0
2019-01-22 09:35:00,333.66,336.27,333.19,334.73,408804.0,333.66,336.27,333.19,334.73,408804.0
2019-01-22 09:40:00,334.72,334.73,331.99,332.97,445975.0,334.72,334.73,331.99,332.97,445975.0
2019-01-22 09:45:00,332.82,333.29,330.78,331.07,330492.0,332.82,333.29,330.78,331.07,330492.0
2019-01-22 09:50:00,331.15,331.2,328.77,330.3,471520.0,331.15,331.2,328.77,330.3,471520.0
2019-01-22 09:55:00,330.27,331.36,329.61,330.79,340298.0,330.27,331.36,329.61,330.79,340298.0
2019-01-22 10:00:00,330.7,330.7,329.05,329.19,221168.0,330.7,330.7,329.05,329.19,221168.0
2019-01-22 10:05:00,329.33,329.8,327.65,328.58,282870.0,329.33,329.8,327.65,328.58,282870.0
2019-01-22 10:10:00,328.75,329.73,328.02,328.37,200419.0,328.75,329.73,328.02,328.37,200419.0
2019-01-22 10:15:00,328.36,328.67,327.49,328.3,253988.0,328.36,328.67,327.49,328.3,253988.0
2019-01-22 10:20:00,328.24,329.96,328.24,329.83,232477.0,328.24,329.96,328.24,329.83,232477.0
2019-01-22 10:25:00,329.91,331.0,329.7,330.69,260936.0,329.91,331.0,329.7,330.69,260936.0
2019-01-22 10:30:00,330.68,331.16,329.35,329.96,146223.0,330.68,331.16,329.35,329.96,146223.0
2019-01-22 10:35:00,329.75,330.3,328.86,328.88,227514.0,329.75,330.3,328.86,328.88,227514.0
2019-01-22 10:40:00,328.95,329.23,328.05,328.9,192567.0,328.95,329.23,328.05,328.9,192567.0
2019-01-22 10:45:00,328.8,329.06,328.11,328.55,147617.0,328.8,329.06,328.11,328.55,147617.0
2019-01-22 10:50:00,328.42,329.87,328.35,328.89,188179.0,328.42,329.87,328.35,328.89,188179.0
2019-01-22 10:55:00,328.82,329.33,328.62,328.72,104652.0,328.82,329.33,328.62,328.72,104652.0
2019-01-22 11:00:00,328.66,329.56,328.31,329.03,119883.0,328.66,329.56,328.31,329.03,119883.0
2019-01-22 11:05:00,329.14,329.41,327.98,328.52,131958.0,329.14,329.41,327.98,328.52,131958.0
2019-01-22 11:10:00,328.42,328.97,327.6,328.59,126210.0,328.42,328.97,327.6,328.59,126210.0
2019-01-22 11:15:00,328.63,331.53,328.63,331.45,255711.0,328.63,331.53,328.63,331.45,255711.0
2019-01-22 11:20:00,331.45,332.5,330.94,331.33,225173.0,331.45,332.5,330.94,331.33,225173.0
2019-01-22 11:25:00,331.28,331.67,330.05,330.34,187060.0,331.28,331.67,330.05,330.34,187060.0
2019-01-22 11:30:00,330.4,331.5,330.0,331.11,153137.0,330.4,331.5,330.0,331.11,153137.0
2019-01-22 11:35:00,331.09,331.76,330.85,330.85,103153.0,331.09,331.76,330.85,330.85,103153.0
2019-01-22 11:40:00,330.95,330.96,329.44,330.12,156653.0,330.95,330.96,329.44,330.12,156653.0
2019-01-22 11:45:00,330.0,330.2,329.1,329.61,123021.0,330.0,330.2,329.1,329.61,123021.0
2019-01-22 11:50:00,329.55,329.89,328.74,329.04,117813.0,329.55,329.89,328.74,329.04,117813.0
2019-01-22 11:55:00,328.99,329.11,328.2,328.42,97766.0,328.99,329.11,328.2,328.42,97766.0
2019-01-22 12:00:00,328.4,328.84,327.55,328.35,145241.0,328.4,328.84,327.55,328.35,145241.0
2019-01-22 12:05:00,328.27,329.14,328.06,328.8,117246.0,328.27,329.14,328.06,328.8,117246.0
2019-01-22 12:10:00,328.79,328.92,328.04,328.2,88766.0,328.79,328.92,328.04,328.2,88766.0
2019-01-22 12:15:00,328.16,329.5,328.05,329.39,132148.0,328.16,329.5,328.05,329.39,132148.0
2019-01-22 12:20:00,329.44,329.89,328.84,329.36,106179.0,329.44,329.89,328.84,329.36,106179.0
2019-01-22 12:25:00,329.27,329.54,328.7,329.37,59345.0,329.27,329.54,328.7,329.37,59345.0
2019-01-22 12:30:00,329.19,329.66,328.76,328.91,82847.0,329.19,329.66,328.76,328.91,82847.0
2019-01-22 12:35:00,328.84,329.78,328.62,329.56,91628.0,328.84,329.78,328.62,329.56,91628.0
2019-01-22 12:40:00,329.58,330.49,329.38,330.12,141456.0,329.58,330.49,329.38,330.12,141456.0
2019-01-22 12:45:00,330.23,330.49,329.71,330.31,138181.0,330.23,330.49,329.71,330.31,138181.0
2019-01-22 12:50:00,330.25,330.56,329.53,330.02,111400.0,330.25,330.56,329.53,330.02,111400.0
2019-01-22 12:55:00,330.01,330.19,329.55,329.7,41869.0,330.01,330.19,329.55,329.7,41869.0
2019-01-22 13:00:00,329.69,329.71,328.51,328.63,114509.0,329.69,329.71,328.51,328.63,114509.0
2019-01-22 13:05:00,328.71,329.01,327.54,327.68,106104.0,328.71,329.01,327.54,327.68,106104.0
2019-01-22 13:10:00,327.6,327.98,327.0,327.21,223283.0,327.6,327.98,327.0,327.21,223283.0
2019-01-22 13:15:00,327.12,327.43,325.7,326.11,184060.0,327.12,327.43,325.7,326.11,184060.0
2019-01-22 13:20:00,326.17,326.97,325.25,325.55,173617.0,326.17,326.97,325.25,325.55,173617.0
2019-01-22 13:25:00,325.43,326.03,324.77,325.4,208827.0,325.43,326.03,324.77,325.4,208827.0
2019-01-22 13:30:00,325.39,326.5,324.9,326.22,150265.0,325.39,326.5,324.9,326.22,150265.0
2019-01-22 13:35:00,326.39,326.75,325.99,326.03,74926.0,326.39,326.75,325.99,326.03,74926.0
2019-01-22 13:40:00,326.12,326.27,325.27,325.69,59833.0,326.12,326.27,325.27,325.69,59833.0
2019-01-22 13:45:00,325.7,326.25,325.31,326.09,67712.0,325.7,326.25,325.31,326.09,67712.0
2019-01-22 13:50:00,326.2,326.71,326.14,326.3,76547.0,326.2,326.71,326.14,326.3,76547.0
2019-01-22 13:55:00,326.31,326.9,326.25,326.41,73664.0,326.31,326.9,326.25,326.41,73664.0
2019-01-22 14:00:00,326.42,326.7,326.06,326.41,82536.0,326.42,326.7,326.06,326.41,82536.0
2019-01-22 14:05:00,326.38,326.82,325.61,325.67,95490.0,326.38,326.82,325.61,325.67,95490.0
2019-01-22 14:10:00,325.65,325.96,325.33,325.33,79705.0,325.65,325.96,325.33,325.33,79705.0
2019-01-22 14:15:00,325.31,325.98,325.22,325.35,88744.0,325.31,325.98,325.22,325.35,88744.0
2019-01-22 14:20:00,325.55,325.79,324.11,324.28,154632.0,325.55,325.79,324.11,324.28,154632.0
2019-01-22 14:25:00,324.25,324.5,323.22,323.48,201780.0,324.25,324.5,323.22,323.48,201780.0
2019-01-22 14:30:00,323.5,324.48,323.25,324.1,154076.0,323.5,324.48,323.25,324.1,154076.0
2019-01-22 14:35:00,324.08,324.5,323.0,323.3,137215.0,324.08,324.5,323.0,323.3,137215.0
2019-01-22 14:40:00,323.28,324.07,321.9,322.06,233894.0,323.28,324.07,321.9,322.06,233894.0
2019-01-22 14:45:00,322.2,322.57,321.03,321.13,215575.0,322.2,322.57,321.03,321.13,215575.0
2019-01-22 14:50:00,321.13,322.24,321.03,322.1,170878.0,321.13,322.24,321.03,322.1,170878.0
2019-01-22 14:55:00,322.03,323.19,321.85,323.09,211290.0,322.03,323.19,321.85,323.09,211290.0
2019-01-22 15:00:00,323.03,323.07,321.85,321.97,209547.0,323.03,323.07,321.85,321.97,209547.0
2019-01-22 15:05:00,321.94,322.37,321.19,322.31,170369.0,321.94,322.37,321.19,322.31,170369.0
2019-01-22 15:10:00,322.39,323.1,322.31,322.52,164269.0,322.39,323.1,322.31,322.52,164269.0
2019-01-22 15:15:00,322.58,322.84,322.05,322.28,150825.0,322.58,322.84,322.05,322.28,150825.0
2019-01-22 15:20:00,322.19,322.87,321.83,322.65,283139.0,322.19,322.87,321.83,322.65,283139.0
2019-01-22 15:25:00,322.69,323.68,322.45,323.37,235471.0,322.69,323.68,322.45,323.37,235471.0
2019-01-22 15:30:00,323.28,323.41,322.15,322.22,114718.0,323.28,323.41,322.15,322.22,114718.0
2019-01-22 15:35:00,322.22,323.84,321.55,323.81,244491.0,322.22,323.84,321.55,323.81,244491.0
2019-01-22 15:40:00,323.85,324.46,322.99,324.31,266181.0,323.85,324.46,322.99,324.31,266181.0
2019-01-22 15:45:00,324.33,324.88,324.19,324.55,250715.0,324.33,324.88,324.19,324.55,250715.0
2019-01-22 15:50:00,324.49,324.86,323.36,323.51,201132.0,324.49,324.86,323.36,323.51,201132.0
2019-01-22 15:55:00,323.56,325.49,323.41,325.45,406202.0,323.56,325.49,323.41,325.45,406202.0
2019-01-23 09:30:00,328.12,329.93,327.55,328.86,379595.0,328.12,329.93,327.55,328.86,379595.0
2019-01-23 09:35:00,328.9,329.25,326.57,327.23,375484.0,328.9,329.25,326.57,327.23,375484.0
2019-01-23 09:40:00,327.23,330.19,327.07,329.17,313902.0,327.23,330.19,327.07,329.17,313902.0
2019-01-23 09:45:00,329.14,331.52,328.55,331.05,293433.0,329.14,331.52,328.55,331.05,293433.0
2019-01-23 09:50:00,331.07,331.75,330.02,330.35,345607.0,331.07,331.75,330.02,330.35,345607.0
2019-01-23 09:55:00,330.44,331.0,329.56,329.6,140473.0,330.44,331.0,329.56,329.6,140473.0
2019-01-23 10:00:00,329.73,330.5,329.25,330.35,185934.0,329.73,330.5,329.25,330.35,185934.0
2019-01-23 10:05:00,330.42,330.49,328.5,328.82,164283.0,330.42,330.49,328.5,328.82,164283.0
2019-01-23 10:10:00,328.91,329.72,327.7,328.17,189486.0,328.91,329.72,327.7,328.17,189486.0
2019-01-23 10:15:00,328.11,328.9,326.63,326.75,169804.0,328.11,328.9,326.63,326.75,169804.0
2019-01-23 10:20:00,326.72,327.42,326.4,326.7,154650.0,326.72,327.42,326.4,326.7,154650.0
2019-01-23 10:25:00,326.7,326.83,325.5,326.41,175734.0,326.7,326.83,325.5,326.41,175734.0
2019-01-23 10:30:00,326.41,326.56,325.28,326.06,166868.0,326.41,326.56,325.28,326.06,166868.0
2019-01-23 10:35:00,326.1,327.55,325.9,326.55,168348.0,326.1,327.55,325.9,326.55,168348.0
2019-01-23 10:40:00,326.5,326.88,324.89,325.22,144433.0,326.5,326.88,324.89,325.22,144433.0
2019-01-23 10:45:00,325.36,325.36,324.4,324.9,152670.0,325.36,325.36,324.4,324.9,152670.0
2019-01-23 10:50:00,325.08,325.18,323.12,323.3,212344.0,325.08,325.18,323.12,323.3,212344.0
2019-01-23 10:55:00,323.3,324.06,323.1,323.68,104235.0,323.3,324.06,323.1,323.68,104235.0
2019-01-23 11:00:00,323.65,323.96,322.5,323.76,243834.0,323.65,323.96,322.5,323.76,243834.0
2019-01-23 11:05:00,323.8,324.5,323.29,323.62,194675.0,323.8,324.5,323.29,323.62,194675.0
2019-01-23 11:10:00,323.65,324.87,323.58,324.22,175493.0,323.65,324.87,323.58,324.22,175493.0
2019-01-23 11:15:00,324.23,324.53,322.65,322.88,156940.0,324.23,324.53,322.65,322.88,156940.0
2019-01-23 11:20:00,322.9,322.9,321.31,321.5,185743.0,322.9,322.9,321.31,321.5,185743.0
2019-01-23 11:25:00,321.4,322.0,320.84,321.74,150007.0,321.4,322.0,320.84,321.74,150007.0
2019-01-23 11:30:00,321.77,322.0,321.0,321.94,137378.0,321.77,322.0,321.0,321.94,137378.0
2019-01-23 11:35:00,321.87,322.5,321.35,322.26,154605.0,321.87,322.5,321.35,322.26,154605.0
2019-01-23 11:40:00,322.15,322.42,321.28,321.32,141666.0,322.15,322.42,321.28,321.32,141666.0
2019-01-23 11:45:00,321.36,321.74,319.44,319.7,210184.0,321.36,321.74,319.44,319.7,210184.0
2019-01-23 11:50:00,319.78,320.55,319.61,320.21,168464.0,319.78,320.55,319.61,320.21,168464.0
2019-01-23 11:55:00,320.27,320.72,320.0,320.55,118298.0,320.27,320.72,320.0,320.55,118298.0
2019-01-23 12:00:00,320.47,321.0,320.15,320.9,98802.0,320.47,321.0,320.15,320.9,98802.0
2019-01-23 12:05:00,320.82,321.1,319.65,320.07,189219.0,320.82,321.1,319.65,320.07,189219.0
2019-01-23 12:10:00,319.96,320.98,319.96,320.51,88383.0,319.96,320.98,319.96,320.51,88383.0
2019-01-23 12:15:00,320.53,320.62,319.02,319.3,124500.0,320.53,320.62,319.02,319.3,124500.0
2019-01-23 12:20:00,319.48,321.0,319.07,320.98,112758.0,319.48,321.0,319.07,320.98,112758.0
2019-01-23 12:25:00,320.95,321.76,320.95,321.37,130491.0,320.95,321.76,320.95,321.37,130491.0
2019-01-23 12:30:00,321.43,322.22,321.08,321.08,89512.0,321.43,322.22,321.08,321.08,89512.0
2019-01-23 12:35:00,321.0,321.02,320.0,320.4,104039.0,321.0,321.02,320.0,320.4,104039.0
2019-01-23 12:40:00,320.4,320.77,320.09,320.69,78787.0,320.4,320.77,320.09,320.69,78787.0
2019-01-23 12:45:00,320.54,321.34,320.52,320.75,107161.0,320.54,321.34,320.52,320.75,107161.0
2019-01-23 12:50:00,320.82,321.34,319.61,319.89,85202.0,320.82,321.34,319.61,319.89,85202.0
2019-01-23 12:55:00,319.87,320.3,319.5,320.11,75100.0,319.87,320.3,319.5,320.11,75100.0
2019-01-23 13:00:00,320.2,320.27,318.6,319.19,129491.0,320.2,320.27,318.6,319.19,129491.0
2019-01-23 13:05:00,319.21,320.35,319.06,320.17,58068.0,319.21,320.35,319.06,320.17,58068.0
2019-01-23 13:10:00,320.3,320.47,319.59,319.99,58805.0,320.3,320.47,319.59,319.99,58805.0
2019-01-23 13:15:00,320.15,321.72,320.04,320.9,86102.0,320.15,321.72,320.04,320.9,86102.0
2019-01-23 13:20:00,321.04,321.51,320.77,321.27,57891.0,321.04,321.51,320.77,321.27,57891.0
2019-01-23 13:25:00,321.2,321.48,319.86,320.24,79682.0,321.2,321.48,319.86,320.24,79682.0
2019-01-23 13:30:00,320.13,321.17,320.03,320.57,66390.0,320.13,321.17,320.03,320.57,66390.0
2019-01-23 13:35:00,320.59,320.77,320.19,320.35,27637.0,320.59,320.77,320.19,320.35,27637.0
2019-01-23 13:40:00,320.35,320.55,319.72,320.09,62887.0,320.35,320.55,319.72,320.09,62887.0
2019-01-23 13:45:00,320.22,320.57,319.91,320.38,49723.0,320.22,320.57,319.91,320.38,49723.0
2019-01-23 13:50:00,320.25,320.53,319.78,320.3,52712.0,320.25,320.53,319.78,320.3,52712.0
2019-01-23 13:55:00,320.21,320.53,319.7,319.94,49795.0,320.21,320.53,319.7,319.94,49795.0
2019-01-23 14:00:00,320.05,321.17,319.87,321.03,67496.0,320.05,321.17,319.87,321.03,67496.0
2019-01-23 14:05:00,321.03,321.39,320.73,321.1,66271.0,321.03,321.39,320.73,321.1,66271.0
2019-01-23 14:10:00,321.14,321.19,320.4,320.53,71851.0,321.14,321.19,320.4,320.53,71851.0
2019-01-23 14:15:00,320.51,320.67,319.11,319.4,134661.0,320.51,320.67,319.11,319.4,134661.0
2019-01-23 14:20:00,319.33,320.75,319.2,320.35,104475.0,319.33,320.75,319.2,320.35,104475.0
2019-01-23 14:25:00,320.36,321.33,320.06,321.28,88671.0,320.36,321.33,320.06,321.28,88671.0
2019-01-23 14:30:00,321.21,321.39,319.85,320.79,91121.0,321.21,321.39,319.85,320.79,91121.0
2019-01-23 14:35:00,320.7,321.09,319.9,320.23,57756.0,320.7,321.09,319.9,320.23,57756.0
2019-01-23 14:40:00,320.18,320.33,319.4,319.51,70391.0,320.18,320.33,319.4,319.51,70391.0
2019-01-23 14:45:00,319.38,319.9,318.9,319.63,109698.0,319.38,319.9,318.9,319.63,109698.0
2019-01-23 14:50:00,319.6,320.5,319.57,319.71,60698.0,319.6,320.5,319.57,319.71,60698.0
2019-01-23 14:55:00,319.8,320.05,319.5,319.59,60248.0,319.8,320.05,319.5,319.59,60248.0
2019-01-23 15:00:00,319.52,320.27,319.4,319.69,75969.0,319.52,320.27,319.4,319.69,75969.0
2019-01-23 15:05:00,319.72,320.11,318.93,319.1,93630.0,319.72,320.11,318.93,319.1,93630.0
2019-01-23 15:10:00,319.17,319.72,319.05,319.62,61103.0,319.17,319.72,319.05,319.62,61103.0
2019-01-23 15:15:00,319.56,320.29,319.56,320.03,82315.0,319.56,320.29,319.56,320.03,82315.0
2019-01-23 15:20:00,319.94,320.98,319.73,320.77,87680.0,319.94,320.98,319.73,320.77,87680.0
2019-01-23 15:25:00,320.72,321.62,320.35,321.41,109659.0,320.72,321.62,320.35,321.41,109659.0
2019-01-23 15:30:00,321.51,321.52,320.71,320.71,95236.0,321.51,321.52,320.71,320.71,95236.0
2019-01-23 15:35:00,320.76,321.35,320.28,320.54,118524.0,320.76,321.35,320.28,320.54,118524.0
2019-01-23 15:40:00,320.59,321.52,320.54,321.26,119215.0,320.59,321.52,320.54,321.26,119215.0
2019-01-23 15:45:00,321.27,322.38,321.2,322.38,193290.0,321.27,322.38,321.2,322.38,193290.0
2019-01-23 15:50:00,322.38,322.85,321.61,321.8,244391.0,322.38,322.85,321.61,321.8,244391.0
2019-01-23 15:55:00,321.88,322.39,321.52,322.1,194350.0,321.88,322.39,321.52,322.1,194350.0
2019-01-24 09:30:00,320.27,322.49,319.0,322.17,371683.0,320.27,322.49,319.0,322.17,371683.0
2019-01-24 09:35:00,322.4,324.88,322.17,324.3,346021.0,322.4,324.88,322.17,324.3,346021.0
2019-01-24 09:40:00,324.42,325.11,322.38,323.53,251744.0,324.42,325.11,322.38,323.53,251744.0
2019-01-24 09:45:00,323.67,325.5,323.67,325.0,219490.0,323.67,325.5,323.67,325.0,219490.0
2019-01-24 09:50:00,325.18,325.98,324.26,324.56,258819.0,325.18,325.98,324.26,324.56,258819.0
2019-01-24 09:55:00,324.41,325.1,323.15,325.0,210904.0,324.41,325.1,323.15,325.0,210904.0
2019-01-24 10:00:00,325.0,326.3,324.87,326.11,215062.0,325.0,326.3,324.87,326.11,215062.0
2019-01-24 10:05:00,326.21,327.86,326.0,327.66,250278.0,326.21,327.86,326.0,327.66,250278.0
2019-01-24 10:10:00,327.68,330.78,327.49,330.2,430971.0,327.68,330.78,327.49,330.2,430971.0
2019-01-24 10:15:00,330.2,331.02,329.78,330.45,353659.0,330.2,331.02,329.78,330.45,353659.0
2019-01-24 10:20:00,330.49,330.92,330.1,330.62,215960.0,330.49,330.92,330.1,330.62,215960.0
2019-01-24 10:25:00,330.53,331.8,329.57,331.25,284235.0,330.53,331.8,329.57,331.25,284235.0
2019-01-24 10:30:00,331.25,331.76,330.18,330.2,172611.0,331.25,331.76,330.18,330.2,172611.0
2019-01-24 10:35:00,330.3,330.51,329.15,329.8,212319.0,330.3,330.51,329.15,329.8,212319.0
2019-01-24 10:40:00,329.71,329.86,328.54,328.58,114266.0,329.71,329.86,328.54,328.58,114266.0
2019-01-24 10:45:00,328.61,329.1,327.47,327.6,150665.0,328.61,329.1,327.47,327.6,150665.0
2019-01-24 10:50:00,327.4,327.92,326.71,327.34,157392.0,327.4,327.92,326.71,327.34,157392.0
2019-01-24 10:55:00,327.32,327.85,327.11,327.5,120959.0,327.32,327.85,327.11,327.5,120959.0
2019-01-24 11:00:00,327.36,329.0,327.19,328.99,143458.0,327.36,329.0,327.19,328.99,143458.0
2019-01-24 11:05:00,328.99,329.0,327.44,327.64,94538.0,328.99,329.0,327.44,327.64,94538.0
2019-01-24 11:10:00,327.61,328.1,326.0,326.39,146388.0,327.61,328.1,326.0,326.39,146388.0
2019-01-24 11:15:00,326.27,327.0,326.0,326.25,86963.0,326.27,327.0,326.0,326.25,86963.0
2019-01-24 11:20:00,326.22,326.48,325.65,326.15,98321.0,326.22,326.48,325.65,326.15,98321.0
2019-01-24 11:25:00,326.0,326.42,325.18,326.3,103890.0,326.0,326.42,325.18,326.3,103890.0
2019-01-24 11:30:00,326.24,327.12,326.23,326.97,94008.0,326.24,327.12,326.23,326.97,94008.0
2019-01-24 11:35:00,326.87,328.28,326.82,327.71,103418.0,326.87,328.28,326.82,327.71,103418.0
2019-01-24 11:40:00,327.82,327.95,327.1,327.43,49493.0,327.82,327.95,327.1,327.43,49493.0
2019-01-24 11:45:00,327.49,328.46,327.45,328.15,69587.0,327.49,328.46,327.45,328.15,69587.0
2019-01-24 11:50:00,328.01,328.05,327.25,327.66,35513.0,328.01,328.05,327.25,327.66,35513.0
2019-01-24 11:55:00,327.85,329.0,327.69,328.86,56947.0,327.85,329.0,327.69,328.86,56947.0
2019-01-24 12:00:00,328.85,328.86,328.19,328.23,43263.0,328.85,328.86,328.19,328.23,43263.0
2019-01-24 12:05:00,328.25,328.29,327.88,327.88,47414.0,328.25,328.29,327.88,327.88,47414.0
2019-01-24 12:10:00,327.88,328.27,327.32,327.87,53027.0,327.88,328.27,327.32,327.87,53027.0
2019-01-24 12:15:00,327.87,328.59,327.75,328.33,48834.0,327.87,328.59,327.75,328.33,48834.0
2019-01-24 12:20:00,328.25,328.41,327.59,327.93,37581.0,328.25,328.41,327.59,327.93,37581.0
2019-01-24 12:25:00,327.93,328.29,327.65,327.66,28320.0,327.93,328.29,327.65,327.66,28320.0
2019-01-24 12:30:00,327.66,328.2,327.66,327.92,19997.0,327.66,328.2,327.66,327.92,19997.0
2019-01-24 12:35:00,327.92,327.98,326.76,326.99,61250.0,327.92,327.98,326.76,326.99,61250.0
2019-01-24 12:40:00,327.07,327.16,326.15,326.42,42788.0,327.07,327.16,326.15,326.42,42788.0
2019-01-24 12:45:00,326.59,326.78,325.66,325.75,59311.0,326.59,326.78,325.66,325.75,59311.0
2019-01-24 12:50:00,325.65,326.09,325.48,325.5,88397.0,325.65,326.09,325.48,325.5,88397.0
2019-01-24 12:55:00,325.6,325.94,325.26,325.54,57248.0,325.6,325.94,325.26,325.54,57248.0
2019-01-24 13:00:00,325.73,325.8,324.81,325.04,117932.0,325.73,325.8,324.81,325.04,117932.0
2019-01-24 13:05:00,325.13,325.3,324.0,324.24,173320.0,325.13,325.3,324.0,324.24,173320.0
2019-01-24 13:10:00,324.35,324.5,323.51,324.39,142258.0,324.35,324.5,323.51,324.39,142258.0
2019-01-24 13:15:00,324.31,325.22,324.0,325.15,93058.0,324.31,325.22,324.0,325.15,93058.0
2019-01-24 13:20:00,325.09,325.53,324.8,325.32,80918.0,325.09,325.53,324.8,325.32,80918.0
2019-01-24 13:25:00,325.29,325.79,325.0,325.56,60819.0,325.29,325.79,325.0,325.56,60819.0
2019-01-24 13:30:00,325.55,326.5,325.51,326.42,93948.0,325.55,326.5,325.51,326.42,93948.0
2019-01-24 13:35:00,326.42,326.54,325.9,326.17,63024.0,326.42,326.54,325.9,326.17,63024.0
2019-01-24 13:40:00,326.26,326.36,325.2,325.3,67351.0,326.26,326.36,325.2,325.3,67351.0
2019-01-24 13:45:00,325.43,325.94,325.33,325.72,25190.0,325.43,325.94,325.33,325.72,25190.0
2019-01-24 13:50:00,325.81,326.36,325.73,326.06,32209.0,325.81,326.36,325.73,326.06,32209.0
2019-01-24 13:55:00,326.03,326.51,325.91,326.11,52593.0,326.03,326.51,325.91,326.11,52593.0
2019-01-24 14:00:00,326.27,326.39,325.58,326.08,29051.0,326.27,326.39,325.58,326.08,29051.0
2019-01-24 14:05:00,326.2,327.7,326.19,327.2,132251.0,326.2,327.7,326.19,327.2,132251.0
2019-01-24 14:10:00,327.22,327.77,326.95,326.96,63648.0,327.22,327.77,326.95,326.96,63648.0
2019-01-24 14:15:00,326.91,327.35,326.64,327.07,45784.0,326.91,327.35,326.64,327.07,45784.0
2019-01-24 14:20:00,327.0,327.41,326.85,327.09,31158.0,327.0,327.41,326.85,327.09,31158.0
2019-01-24 14:25:00,327.15,327.93,327.09,327.63,65571.0,327.15,327.93,327.09,327.63,65571.0
2019-01-24 14:30:00,327.61,327.85,327.21,327.65,63655.0,327.61,327.85,327.21,327.65,63655.0
2019-01-24 14:35:00,327.74,328.59,327.52,328.09,100063.0,327.74,328.59,327.52,328.09,100063.0
2019-01-24 14:40:00,328.12,328.27,327.2,327.58,50458.0,328.12,328.27,327.2,327.58,50458.0
2019-01-24 14:45:00,327.55,327.68,326.71,326.87,60743.0,327.55,327.68,326.71,326.87,60743.0
2019-01-24 14:50:00,326.89,327.26,326.79,327.24,25572.0,326.89,327.26,326.79,327.24,25572.0
2019-01-24 14:55:00,327.24,327.25,326.53,326.89,36627.0,327.24,327.25,326.53,326.89,36627.0
2019-01-24 15:00:00,326.85,327.21,326.58,327.11,35281.0,326.85,327.21,326.58,327.11,35281.0
2019-01-24 15:05:00,327.25,327.96,327.22,327.22,81010.0,327.25,327.96,327.22,327.22,81010.0
2019-01-24 15:10:00,327.14,327.74,326.94,327.06,50760.0,327.14,327.74,326.94,327.06,50760.0
2019-01-24 15:15:00,327.11,327.49,327.0,327.17,67782.0,327.11,327.49,327.0,327.17,67782.0
2019-01-24 15:20:00,327.17,327.42,326.95,327.16,57619.0,327.17,327.42,326.95,327.16,57619.0
2019-01-24 15:25:00,327.24,327.67,326.32,326.48,130712.0,327.24,327.67,326.32,326.48,130712.0
2019-01-24 15:30:00,326.59,326.62,325.75,326.12,90305.0,326.59,326.62,325.75,326.12,90305.0
2019-01-24 15:35:00,326.19,326.24,325.87,326.02,48442.0,326.19,326.24,325.87,326.02,48442.0
2019-01-24 15:40:00,326.05,326.48,325.8,326.35,62587.0,326.05,326.48,325.8,326.35,62587.0
2019-01-24 15:45:00,326.43,326.93,326.34,326.65,93776.0,326.43,326.93,326.34,326.65,93776.0
2019-01-24 15:50:00,326.65,326.96,326.41,326.96,95434.0,326.65,326.96,326.41,326.96,95434.0
2019-01-24 15:55:00,326.87,327.26,326.61,326.73,154706.0,326.87,327.26,326.61,326.73,154706.0
2019-01-25 09:30:00,328.73,330.15,328.51,329.6,288587.0,328.73,330.15,328.51,329.6,288587.0
2019-01-25 09:35:00,329.33,330.41,328.66,330.16,129528.0,329.33,330.41,328.66,330.16,129528.0
2019-01-25 09:40:00,330.04,332.28,329.85,331.88,302043.0,330.04,332.28,329.85,331.88,302043.0
2019-01-25 09:45:00,332.2,333.81,332.02,333.13,376640.0,332.2,333.81,332.02,333.13,376640.0
2019-01-25 09:50:00,333.05,334.03,332.31,333.58,255156.0,333.05,334.03,332.31,333.58,255156.0
2019-01-25 09:55:00,333.69,335.27,332.81,335.11,257489.0,333.69,335.27,332.81,335.11,257489.0
2019-01-25 10:00:00,335.14,335.34,334.01,335.0,202406.0,335.14,335.34,334.01,335.0,202406.0
2019-01-25 10:05:00,334.92,335.28,333.88,334.16,149938.0,334.92,335.28,333.88,334.16,149938.0
2019-01-25 10:10:00,334.04,335.43,333.87,335.2,159500.0,334.04,335.43,333.87,335.2,159500.0
2019-01-25 10:15:00,335.15,335.35,334.01,334.15,126719.0,335.15,335.35,334.01,334.15,126719.0
2019-01-25 10:20:00,334.18,334.39,333.5,333.77,129465.0,334.18,334.39,333.5,333.77,129465.0
2019-01-25 10:25:00,333.87,335.03,333.62,334.49,103427.0,333.87,335.03,333.62,334.49,103427.0
2019-01-25 10:30:00,334.45,335.0,333.51,333.69,113185.0,334.45,335.0,333.51,333.69,113185.0
2019-01-25 10:35:00,333.75,334.48,333.59,334.21,65864.0,333.75,334.48,333.59,334.21,65864.0
2019-01-25 10:40:00,334.28,334.41,333.28,333.92,83590.0,334.28,334.41,333.28,333.92,83590.0
2019-01-25 10:45:00,334.0,334.26,333.55,333.9,44741.0,334.0,334.26,333.55,333.9,44741.0
2019-01-25 10:50:00,333.97,334.1,333.58,333.94,46772.0,333.97,334.1,333.58,333.94,46772.0
2019-01-25 10:55:00,333.98,334.89,333.6,334.78,98358.0,333.98,334.89,333.6,334.78,98358.0
2019-01-25 11:00:00,334.87,334.97,333.84,334.12,63827.0,334.87,334.97,333.84,334.12,63827.0
2019-01-25 11:05:00,334.23,334.49,333.92,334.08,42422.0,334.23,334.49,333.92,334.08,42422.0
2019-01-25 11:10:00,334.16,335.02,333.94,334.65,102642.0,334.16,335.02,333.94,334.65,102642.0
2019-01-25 11:15:00,334.73,335.98,334.5,335.97,194323.0,334.73,335.98,334.5,335.97,194323.0
2019-01-25 11:20:00,335.9,336.25,335.07,335.45,151659.0,335.9,336.25,335.07,335.45,151659.0
2019-01-25 11:25:00,335.43,335.73,334.77,335.52,61015.0,335.43,335.73,334.77,335.52,61015.0
2019-01-25 11:30:00,335.43,336.4,335.43,336.11,132436.0,335.43,336.4,335.43,336.11,132436.0
2019-01-25 11:35:00,336.25,336.83,335.84,336.56,171173.0,336.25,336.83,335.84,336.56,171173.0
2019-01-25 11:40:00,336.52,338.71,336.52,338.27,289388.0,336.52,338.71,336.52,338.27,289388.0
2019-01-25 11:45:00,338.3,340.0,337.98,338.15,239475.0,338.3,340.0,337.98,338.15,239475.0
2019-01-25 11:50:00,338.12,338.2,337.46,338.08,98763.0,338.12,338.2,337.46,338.08,98763.0
2019-01-25 11:55:00,338.24,338.88,338.0,338.88,145369.0,338.24,338.88,338.0,338.88,145369.0
2019-01-25 12:00:00,338.88,338.92,337.93,338.16,93560.0,338.88,338.92,337.93,338.16,93560.0
2019-01-25 12:05:00,338.1,338.55,337.86,337.9,51933.0,338.1,338.55,337.86,337.9,51933.0
2019-01-25 12:10:00,338.06,338.25,337.56,338.0,48280.0,338.06,338.25,337.56,338.0,48280.0
2019-01-25 12:15:00,337.94,338.65,337.93,338.25,72988.0,337.94,338.65,337.93,338.25,72988.0
2019-01-25 12:20:00,338.34,338.44,338.0,338.43,77128.0,338.34,338.44,338.0,338.43,77128.0
2019-01-25 12:25:00,338.36,338.65,338.02,338.45,51625.0,338.36,338.65,338.02,338.45,51625.0
2019-01-25 12:30:00,338.57,338.81,337.81,338.51,73391.0,338.57,338.81,337.81,338.51,73391.0
2019-01-25 12:35:00,338.5,338.8,338.19,338.79,39631.0,338.5,338.8,338.19,338.79,39631.0
2019-01-25 12:40:00,338.79,338.95,338.44,338.51,70432.0,338.79,338.95,338.44,338.51,70432.0
2019-01-25 12:45:00,338.6,338.61,336.85,336.9,156843.0,338.6,338.61,336.85,336.9,156843.0
2019-01-25 12:50:00,336.94,337.18,336.43,337.02,115028.0,336.94,337.18,336.43,337.02,115028.0
2019-01-25 12:55:00,336.93,337.28,336.81,337.11,79166.0,336.93,337.28,336.81,337.11,79166.0
2019-01-25 13:00:00,337.11,337.92,337.02,337.26,78577.0,337.11,337.92,337.02,337.26,78577.0
2019-01-25 13:05:00,337.31,337.47,337.0,337.21,50789.0,337.31,337.47,337.0,337.21,50789.0
2019-01-25 13:10:00,337.21,337.29,336.5,336.71,46894.0,337.21,337.29,336.5,336.71,46894.0
2019-01-25 13:15:00,336.67,336.88,335.9,336.05,78124.0,336.67,336.88,335.9,336.05,78124.0
2019-01-25 13:20:00,336.04,336.78,335.9,336.72,62121.0,336.04,336.78,335.9,336.72,62121.0
2019-01-25 13:25:00,336.78,337.82,336.78,337.58,106621.0,336.78,337.82,336.78,337.58,106621.0
2019-01-25 13:30:00,337.54,338.09,337.4,337.48,72329.0,337.54,338.09,337.4,337.48,72329.0
2019-01-25 13:35:00,337.46,337.88,337.03,337.32,38978.0,337.46,337.88,337.03,337.32,38978.0
2019-01-25 13:40:00,337.4,337.68,337.27,337.56,28525.0,337.4,337.68,337.27,337.56,28525.0
2019-01-25 13:45:00,337.47,338.0,337.47,337.9,56085.0,337.47,338.0,337.47,337.9,56085.0
2019-01-25 13:50:00,337.87,338.2,337.5,338.13,52126.0,337.87,338.2,337.5,338.13,52126.0
2019-01-25 13:55:00,338.19,339.5,338.17,339.4,148659.0,338.19,339.5,338.17,339.4,148659.0
2019-01-25 14:00:00,339.49,339.6,338.77,339.32,115372.0,339.49,339.6,338.77,339.32,115372.0
2019-01-25 14:05:00,339.29,339.36,338.98,339.16,41228.0,339.29,339.36,338.98,339.16,41228.0
2019-01-25 14:10:00,339.06,339.1,338.47,338.82,48641.0,339.06,339.1,338.47,338.82,48641.0
2019-01-25 14:15:00,338.83,339.33,338.44,338.55,70116.0,338.83,339.33,338.44,338.55,70116.0
2019-01-25 14:20:00,338.66,338.8,337.47,337.9,75258.0,338.66,338.8,337.47,337.9,75258.0
2019-01-25 14:25:00,337.99,337.99,336.55,336.93,98668.0,337.99,337.99,336.55,336.93,98668.0
2019-01-25 14:30:00,337.0,337.98,336.93,337.29,106244.0,337.0,337.98,336.93,337.29,106244.0
2019-01-25 14:35:00,337.29,337.74,337.08,337.74,49537.0,337.29,337.74,337.08,337.74,49537.0
2019-01-25 14:40:00,337.63,338.5,337.63,338.36,78567.0,337.63,338.5,337.63,338.36,78567.0
2019-01-25 14:45:00,338.33,338.47,337.7,337.89,34521.0,338.33,338.47,337.7,337.89,34521.0
2019-01-25 14:50:00,337.85,338.29,337.5,338.21,57513.0,337.85,338.29,337.5,338.21,57513.0
2019-01-25 14:55:00,338.12,338.5,337.5,338.0,68524.0,338.12,338.5,337.5,338.0,68524.0
2019-01-25 15:00:00,338.04,338.45,337.64,338.42,62180.0,338.04,338.45,337.64,338.42,62180.0
2019-01-25 15:05:00,338.3,338.8,338.14,338.21,75681.0,338.3,338.8,338.14,338.21,75681.0
2019-01-25 15:10:00,338.43,338.68,338.19,338.35,40167.0,338.43,338.68,338.19,338.35,40167.0
2019-01-25 15:15:00,338.26,339.0,338.23,338.92,75958.0,338.26,339.0,338.23,338.92,75958.0
2019-01-25 15:20:00,338.91,338.95,338.34,338.63,53523.0,338.91,338.95,338.34,338.63,53523.0
2019-01-25 15:25:00,338.67,339.27,338.36,338.51,130501.0,338.67,339.27,338.36,338.51,130501.0
2019-01-25 15:30:00,338.55,338.56,337.15,337.34,132367.0,338.55,338.56,337.15,337.34,132367.0
2019-01-25 15:35:00,337.23,337.87,336.81,337.62,103740.0,337.23,337.87,336.81,337.62,103740.0
2019-01-25 15:40:00,337.67,338.07,337.37,337.47,118027.0,337.67,338.07,337.37,337.47,118027.0
2019-01-25 15:45:00,337.54,338.0,337.28,337.94,114158.0,337.54,338.0,337.28,337.94,114158.0
2019-01-25 15:50:00,337.85,338.0,337.45,337.6,87677.0,337.85,338.0,337.45,337.6,87677.0
2019-01-25 15:55:00,337.56,338.22,337.56,338.04,303596.0,337.56,338.22,337.56,338.04,303596.0
2019-01-28 09:30:00,334.38,335.69,331.5,331.51,353386.0,334.38,335.69,331.5,331.51,353386.0
2019-01-28 09:35:00,331.53,332.24,330.05,330.34,270588.0,331.53,332.24,330.05,330.34,270588.0
2019-01-28 09:40:00,330.08,332.0,329.99,331.69,235889.0,330.08,332.0,329.99,331.69,235889.0
2019-01-28 09:45:00,331.77,332.99,331.31,331.6,296986.0,331.77,332.99,331.31,331.6,296986.0
2019-01-28 09:50:00,331.53,331.58,330.25,330.48,197004.0,331.53,331.58,330.25,330.48,197004.0
2019-01-28 09:55:00,330.4,331.25,329.15,330.94,245717.0,330.4,331.25,329.15,330.94,245717.0
2019-01-28 10:00:00,330.94,330.94,328.88,329.2,191370.0,330.94,330.94,328.88,329.2,191370.0
2019-01-28 10:05:00,329.13,330.82,329.05,330.3,127798.0,329.13,330.82,329.05,330.3,127798.0
2019-01-28 10:10:00,330.3,330.67,329.8,330.12,114953.0,330.3,330.67,329.8,330.12,114953.0
2019-01-28 10:15:00,330.1,331.29,330.0,331.21,98298.0,330.1,331.29,330.0,331.21,98298.0
2019-01-28 10:20:00,331.29,332.17,330.96,331.37,109601.0,331.29,332.17,330.96,331.37,109601.0
2019-01-28 10:25:00,331.41,331.9,330.95,331.41,59004.0,331.41,331.9,330.95,331.41,59004.0
2019-01-28 10:30:00,331.31,331.78,331.09,331.31,71243.0,331.31,331.78,331.09,331.31,71243.0
2019-01-28 10:35:00,331.31,331.5,330.0,330.25,94526.0,331.31,331.5,330.0,330.25,94526.0
2019-01-28 10:40:00,330.13,332.05,330.04,332.04,102568.0,330.13,332.05,330.04,332.04,102568.0
2019-01-28 10:45:00,332.05,334.12,331.61,332.89,258907.0,332.05,334.12,331.61,332.89,258907.0
2019-01-28 10:50:00,332.94,333.69,332.5,333.65,81381.0,332.94,333.69,332.5,333.65,81381.0
2019-01-28 10:55:00,333.63,333.85,333.0,333.56,93512.0,333.63,333.85,333.0,333.56,93512.0
2019-01-28 11:00:00,333.49,333.86,332.86,333.15,93416.0,333.49,333.86,332.86,333.15,93416.0
2019-01-28 11:05:00,333.08,333.85,332.98,333.56,87412.0,333.08,333.85,332.98,333.56,87412.0
2019-01-28 11:10:00,333.6,335.13,333.21,334.87,146835.0,333.6,335.13,333.21,334.87,146835.0
2019-01-28 11:15:00,334.87,334.88,334.1,334.21,107670.0,334.87,334.88,334.1,334.21,107670.0
2019-01-28 11:20:00,334.24,334.65,333.36,333.94,54453.0,334.24,334.65,333.36,333.94,54453.0
2019-01-28 11:25:00,333.95,334.87,333.77,334.63,73125.0,333.95,334.87,333.77,334.63,73125.0
2019-01-28 11:30:00,334.72,335.88,334.72,335.29,105937.0,334.72,335.88,334.72,335.29,105937.0
2019-01-28 11:35:00,335.2,335.27,334.14,334.31,84410.0,335.2,335.27,334.14,334.31,84410.0
2019-01-28 11:40:00,334.49,334.62,333.4,333.43,89444.0,334.49,334.62,333.4,333.43,89444.0
2019-01-28 11:45:00,333.46,333.5,332.42,332.96,97966.0,333.46,333.5,332.42,332.96,97966.0
2019-01-28 11:50:00,332.9,332.92,331.91,331.99,69514.0,332.9,332.92,331.91,331.99,69514.0
2019-01-28 11:55:00,331.92,332.55,331.73,331.74,44798.0,331.92,332.55,331.73,331.74,44798.0
2019-01-28 12:00:00,331.89,332.48,331.55,332.23,70621.0,331.89,332.48,331.55,332.23,70621.0
2019-01-28 12:05:00,332.24,332.48,331.75,332.45,42150.0,332.24,332.48,331.75,332.45,42150.0
2019-01-28 12:10:00,332.45,332.45,332.01,332.05,41697.0,332.45,332.45,332.01,332.05,41697.0
2019-01-28 12:15:00,332.11,333.08,332.11,332.83,65459.0,332.11,333.08,332.11,332.83,65459.0
2019-01-28 12:20:00,332.91,333.13,332.72,332.82,29213.0,332.91,333.13,332.72,332.82,29213.0
2019-01-28 12:25:00,332.92,333.2,332.42,332.89,30130.0,332.92,333.2,332.42,332.89,30130.0
2019-01-28 12:30:00,332.93,333.06,331.81,332.14,37166.0,332.93,333.06,331.81,332.14,37166.0
2019-01-28 12:35:00,332.04,332.27,331.72,332.17,44377.0,332.04,332.27,331.72,332.17,44377.0
2019-01-28 12:40:00,332.22,332.41,331.87,332.23,46697.0,332.22,332.41,331.87,332.23,46697.0
2019-01-28 12:45:00,332.11,332.16,331.68,332.1,70882.0,332.11,332.16,331.68,332.1,70882.0
2019-01-28 12:50:00,331.91,332.19,331.46,331.96,55564.0,331.91,332.19,331.46,331.96,55564.0
2019-01-28 12:55:00,331.87,332.27,331.68,331.88,41406.0,331.87,332.27,331.68,331.88,41406.0
2019-01-28 13:00:00,331.85,331.95,331.25,331.7,49890.0,331.85,331.95,331.25,331.7,49890.0
2019-01-28 13:05:00,331.61,332.06,331.53,331.91,25256.0,331.61,332.06,331.53,331.91,25256.0
2019-01-28 13:10:00,331.95,332.6,331.88,332.33,44839.0,331.95,332.6,331.88,332.33,44839.0
2019-01-28 13:15:00,332.41,332.59,332.11,332.32,26377.0,332.41,332.59,332.11,332.32,26377.0
2019-01-28 13:20:00,332.22,332.74,332.06,332.4,21084.0,332.22,332.74,332.06,332.4,21084.0
2019-01-28 13:25:00,332.44,332.45,331.87,332.01,15518.0,332.44,332.45,331.87,332.01,15518.0
2019-01-28 13:30:00,332.11,332.7,331.96,332.65,50291.0,332.11,332.7,331.96,332.65,50291.0
2019-01-28 13:35:00,332.7,332.88,332.35,332.5,23274.0,332.7,332.88,332.35,332.5,23274.0
2019-01-28 13:40:00,332.44,333.14,332.28,332.8,48859.0,332.44,333.14,332.28,332.8,48859.0
2019-01-28 13:45:00,332.73,333.87,332.72,333.72,90560.0,332.73,333.87,332.72,333.72,90560.0
2019-01-28 13:50:00,333.73,334.04,333.53,333.61,73537.0,333.73,334.04,333.53,333.61,73537.0
2019-01-28 13:55:00,333.67,333.75,332.8,332.93,60152.0,333.67,333.75,332.8,332.93,60152.0
2019-01-28 14:00:00,332.99,333.39,332.7,332.8,33903.0,332.99,333.39,332.7,332.8,33903.0
2019-01-28 14:05:00,332.76,333.5,332.71,333.44,67317.0,332.76,333.5,332.71,333.44,67317.0
2019-01-28 14:10:00,333.4,333.74,332.94,333.12,46189.0,333.4,333.74,332.94,333.12,46189.0
2019-01-28 14:15:00,332.9,333.19,332.78,332.8,12940.0,332.9,333.19,332.78,332.8,12940.0
2019-01-28 14:20:00,332.8,333.18,332.48,332.7,32376.0,332.8,333.18,332.48,332.7,32376.0
2019-01-28 14:25:00,332.59,332.95,332.53,332.79,25168.0,332.59,332.95,332.53,332.79,25168.0
2019-01-28 14:30:00,332.9,333.13,332.78,332.95,33243.0,332.9,333.13,332.78,332.95,33243.0
2019-01-28 14:35:00,332.87,333.29,332.64,333.01,25813.0,332.87,333.29,332.64,333.01,25813.0
2019-01-28 14:40:00,333.0,333.08,332.48,332.77,24586.0,333.0,333.08,332.48,332.77,24586.0
2019-01-28 14:45:00,332.89,333.54,332.78,333.41,32195.0,332.89,333.54,332.78,333.41,32195.0
2019-01-28 14:50:00,333.54,334.53,333.43,334.45,95986.0,333.54,334.53,333.43,334.45,95986.0
2019-01-28 14:55:00,334.53,334.89,334.53,334.68,77704.0,334.53,334.89,334.53,334.68,77704.0
2019-01-28 15:00:00,334.63,334.93,334.34,334.76,63581.0,334.63,334.93,334.34,334.76,63581.0
2019-01-28 15:05:00,334.7,334.9,334.05,334.36,68081.0,334.7,334.9,334.05,334.36,68081.0
2019-01-28 15:10:00,334.4,334.95,334.29,334.79,49706.0,334.4,334.95,334.29,334.79,49706.0
2019-01-28 15:15:00,334.89,334.97,334.49,334.88,64628.0,334.89,334.97,334.49,334.88,64628.0
2019-01-28 15:20:00,334.91,335.87,334.91,335.76,125779.0,334.91,335.87,334.91,335.76,125779.0
2019-01-28 15:25:00,335.8,336.0,335.15,335.45,98891.0,335.8,336.0,335.15,335.45,98891.0
2019-01-28 15:30:00,335.44,335.64,335.06,335.61,50695.0,335.44,335.64,335.06,335.61,50695.0
2019-01-28 15:35:00,335.55,336.3,335.55,335.94,89508.0,335.55,336.3,335.55,335.94,89508.0
2019-01-28 15:40:00,335.85,336.07,335.15,335.27,49137.0,335.85,336.07,335.15,335.27,49137.0
2019-01-28 15:45:00,335.29,335.92,334.68,334.83,59212.0,335.29,335.92,334.68,334.83,59212.0
2019-01-28 15:50:00,334.84,334.93,334.42,334.75,82302.0,334.84,334.93,334.42,334.75,82302.0
2019-01-28 15:55:00,334.7,335.82,334.4,335.73,127786.0,334.7,335.82,334.4,335.73,127786.0
2019-01-29 09:30:00,335.79,338.22,335.35,337.76,310439.0,335.79,338.22,335.35,337.76,310439.0
2019-01-29 09:35:00,337.71,338.14,336.81,337.3,201653.0,337.71,338.14,336.81,337.3,201653.0
2019-01-29 09:40:00,337.21,337.21,333.5,334.13,224338.0,337.21,337.21,333.5,334.13,224338.0
2019-01-29 09:45:00,334.17,336.06,333.68,334.16,173031.0,334.17,336.06,333.68,334.16,173031.0
2019-01-29 09:50:00,334.36,334.81,334.02,334.58,68246.0,334.36,334.81,334.02,334.58,68246.0
2019-01-29 09:55:00,334.51,335.44,334.25,334.66,97064.0,334.51,335.44,334.25,334.66,97064.0
2019-01-29 10:00:00,334.65,336.22,334.6,335.69,106433.0,334.65,336.22,334.6,335.69,106433.0
2019-01-29 10:05:00,335.63,336.0,334.22,334.46,120200.0,335.63,336.0,334.22,334.46,120200.0
2019-01-29 10:10:00,334.45,334.58,333.6,333.78,158930.0,334.45,334.58,333.6,333.78,158930.0
2019-01-29 10:15:00,333.7,334.27,333.6,334.2,132821.0,333.7,334.27,333.6,334.2,132821.0
2019-01-29 10:20:00,334.25,334.35,333.52,333.92,57499.0,334.25,334.35,333.52,333.92,57499.0
2019-01-29 10:25:00,333.91,334.63,333.6,334.63,86261.0,333.91,334.63,333.6,334.63,86261.0
2019-01-29 10:30:00,334.55,334.82,332.66,332.79,144500.0,334.55,334.82,332.66,332.79,144500.0
2019-01-29 10:35:00,332.69,333.16,332.02,332.1,112911.0,332.69,333.16,332.02,332.1,112911.0
2019-01-29 10:40:00,332.09,332.6,331.2,331.44,129678.0,332.09,332.6,331.2,331.44,129678.0
2019-01-29 10:45:00,331.34,331.56,329.25,330.07,226696.0,331.34,331.56,329.25,330.07,226696.0
2019-01-29 10:50:00,330.07,330.2,329.0,329.29,158468.0,330.07,330.2,329.0,329.29,158468.0
2019-01-29 10:55:00,329.31,329.43,328.15,329.04,172280.0,329.31,329.43,328.15,329.04,172280.0
2019-01-29 11:00:00,328.95,330.38,328.69,330.18,149944.0,328.95,330.38,328.69,330.18,149944.0
2019-01-29 11:05:00,330.15,331.29,330.0,330.15,142839.0,330.15,331.29,330.0,330.15,142839.0
2019-01-29 11:10:00,330.19,330.51,329.57,329.82,78775.0,330.19,330.51,329.57,329.82,78775.0
2019-01-29 11:15:00,329.77,330.1,329.03,329.2,91321.0,329.77,330.1,329.03,329.2,91321.0
2019-01-29 11:20:00,329.25,329.58,328.43,328.6,123391.0,329.25,329.58,328.43,328.6,123391.0
2019-01-29 11:25:00,328.64,329.42,328.41,328.89,74019.0,328.64,329.42,328.41,328.89,74019.0
2019-01-29 11:30:00,329.06,330.31,329.06,330.27,86096.0,329.06,330.31,329.06,330.27,86096.0
2019-01-29 11:35:00,330.23,330.98,330.01,330.32,94053.0,330.23,330.98,330.01,330.32,94053.0
2019-01-29 11:40:00,330.28,330.59,329.95,330.36,73331.0,330.28,330.59,329.95,330.36,73331.0
2019-01-29 11:45:00,330.32,330.62,329.6,329.78,54034.0,330.32,330.62,329.6,329.78,54034.0
2019-01-29 11:50:00,329.81,329.82,329.35,329.46,28378.0,329.81,329.82,329.35,329.46,28378.0
2019-01-29 11:55:00,329.48,330.38,329.19,329.65,45264.0,329.48,330.38,329.19,329.65,45264.0
2019-01-29 12:00:00,329.73,329.93,329.35,329.72,39929.0,329.73,329.93,329.35,329.72,39929.0
2019-01-29 12:05:00,329.65,330.59,329.63,330.26,63087.0,329.65,330.59,329.63,330.26,63087.0
2019-01-29 12:10:00,330.13,331.78,330.13,331.42,110358.0,330.13,331.78,330.13,331.42,110358.0
2019-01-29 12:15:00,331.45,331.45,330.67,331.08,46352.0,331.45,331.45,330.67,331.08,46352.0
2019-01-29 12:20:00,331.05,331.35,330.77,331.15,58492.0,331.05,331.35,330.77,331.15,58492.0
2019-01-29 12:25:00,331.05,331.15,330.75,330.96,46366.0,331.05,331.15,330.75,330.96,46366.0
2019-01-29 12:30:00,330.89,330.92,329.75,330.29,69307.0,330.89,330.92,329.75,330.29,69307.0
2019-01-29 12:35:00,330.29,330.39,329.85,330.26,22658.0,330.29,330.39,329.85,330.26,22658.0
2019-01-29 12:40:00,330.26,330.4,329.52,329.66,30227.0,330.26,330.4,329.52,329.66,30227.0
2019-01-29 12:45:00,329.6,330.15,329.42,329.93,39797.0,329.6,330.15,329.42,329.93,39797.0
2019-01-29 12:50:00,329.92,330.21,329.69,329.99,31966.0,329.92,330.21,329.69,329.99,31966.0
2019-01-29 12:55:00,329.93,330.45,329.75,329.92,45365.0,329.93,330.45,329.75,329.92,45365.0
2019-01-29 13:00:00,329.93,329.93,329.5,329.61,26765.0,329.93,329.93,329.5,329.61,26765.0
2019-01-29 13:05:00,329.73,330.07,329.67,330.0,20271.0,329.73,330.07,329.67,330.0,20271.0
2019-01-29 13:10:00,330.06,330.31,329.38,329.56,54085.0,330.06,330.31,329.38,329.56,54085.0
2019-01-29 13:15:00,329.47,329.98,329.44,329.76,28636.0,329.47,329.98,329.44,329.76,28636.0
2019-01-29 13:20:00,329.79,329.96,329.4,329.69,25890.0,329.79,329.96,329.4,329.69,25890.0
2019-01-29 13:25:00,329.58,329.78,329.35,329.75,42784.0,329.58,329.78,329.35,329.75,42784.0
2019-01-29 13:30:00,329.75,329.84,329.5,329.58,29520.0,329.75,329.84,329.5,329.58,29520.0
2019-01-29 13:35:00,329.51,330.05,329.51,330.05,24986.0,329.51,330.05,329.51,330.05,24986.0
2019-01-29 13:40:00,330.08,330.69,329.73,330.23,65146.0,330.08,330.69,329.73,330.23,65146.0
2019-01-29 13:45:00,330.17,330.32,329.8,330.18,78395.0,330.17,330.32,329.8,330.18,78395.0
2019-01-29 13:50:00,330.11,330.39,329.91,330.05,20153.0,330.11,330.39,329.91,330.05,20153.0
2019-01-29 13:55:00,330.04,330.19,329.91,330.07,28625.0,330.04,330.19,329.91,330.07,28625.0
2019-01-29 14:00:00,330.12,330.72,329.94,330.62,43569.0,330.12,330.72,329.94,330.62,43569.0
2019-01-29 14:05:00,330.69,331.26,330.64,330.8,44939.0,330.69,331.26,330.64,330.8,44939.0
2019-01-29 14:10:00,330.78,330.95,330.21,330.35,28992.0,330.78,330.95,330.21,330.35,28992.0
2019-01-29 14:15:00,330.35,330.4,329.98,330.31,47270.0,330.35,330.4,329.98,330.31,47270.0
2019-01-29 14:20:00,330.31,330.31,329.84,330.0,40755.0,330.31,330.31,329.84,330.0,40755.0
2019-01-29 14:25:00,329.97,330.13,329.24,329.43,72134.0,329.97,330.13,329.24,329.43,72134.0
2019-01-29 14:30:00,329.41,329.83,329.12,329.66,32762.0,329.41,329.83,329.12,329.66,32762.0
2019-01-29 14:35:00,329.66,329.69,329.17,329.33,22534.0,329.66,329.69,329.17,329.33,22534.0
2019-01-29 14:40:00,329.16,329.16,328.71,329.0,58181.0,329.16,329.16,328.71,329.0,58181.0
2019-01-29 14:45:00,328.97,329.07,328.43,328.86,68169.0,328.97,329.07,328.43,328.86,68169.0
2019-01-29 14:50:00,328.84,329.15,328.5,329.06,32382.0,328.84,329.15,328.5,329.06,32382.0
2019-01-29 14:55:00,329.06,329.17,328.43,328.6,41626.0,329.06,329.17,328.43,328.6,41626.0
2019-01-29 15:00:00,328.52,329.05,328.3,329.05,36876.0,328.52,329.05,328.3,329.05,36876.0
2019-01-29 15:05:00,328.9,329.7,328.9,329.45,51916.0,328.9,329.7,328.9,329.45,51916.0
2019-01-29 15:10:00,329.52,329.59,329.13,329.23,24041.0,329.52,329.59,329.13,329.23,24041.0
2019-01-29 15:15:00,329.32,329.55,329.25,329.45,24303.0,329.32,329.55,329.25,329.45,24303.0
2019-01-29 15:20:00,329.49,329.78,329.25,329.78,50206.0,329.49,329.78,329.25,329.78,50206.0
2019-01-29 15:25:00,329.75,329.85,329.58,329.63,25596.0,329.75,329.85,329.58,329.63,25596.0
2019-01-29 15:30:00,329.73,329.89,328.68,328.8,58518.0,329.73,329.89,328.68,328.8,58518.0
2019-01-29 15:35:00,328.76,328.88,328.42,328.86,61122.0,328.76,328.88,328.42,328.86,61122.0
2019-01-29 15:40:00,328.91,329.38,328.69,329.17,56269.0,328.91,329.38,328.69,329.17,56269.0
2019-01-29 15:45:00,329.19,329.36,328.68,328.81,47989.0,329.19,329.36,328.68,328.81,47989.0
2019-01-29 15:50:00,328.85,328.9,328.45,328.7,87841.0,328.85,328.9,328.45,328.7,87841.0
2019-01-29 15:55:00,328.71,329.26,328.71,328.98,191980.0,328.71,329.26,328.71,328.98,191980.0
2019-01-30 09:30:00,332.75,334.9,332.15,334.3,268904.0,332.75,334.9,332.15,334.3,268904.0
2019-01-30 09:35:00,334.2,335.95,333.33,335.72,326608.0,334.2,335.95,333.33,335.72,326608.0
2019-01-30 09:40:00,335.66,336.95,335.48,336.2,228809.0,335.66,336.95,335.48,336.2,228809.0
2019-01-30 09:45:00,336.37,336.71,334.27,334.83,170014.0,336.37,336.71,334.27,334.83,170014.0
2019-01-30 09:50:00,334.85,335.95,334.52,335.04,114232.0,334.85,335.95,334.52,335.04,114232.0
2019-01-30 09:55:00,335.05,335.58,334.15,334.39,99549.0,335.05,335.58,334.15,334.39,99549.0
2019-01-30 10:00:00,334.38,334.48,332.66,332.73,158595.0,334.38,334.48,332.66,332.73,158595.0
2019-01-30 10:05:00,332.58,333.1,331.8,332.28,108638.0,332.58,333.1,331.8,332.28,108638.0
2019-01-30 10:10:00,332.36,333.27,331.98,333.06,83094.0,332.36,333.27,331.98,333.06,83094.0
2019-01-30 10:15:00,332.9,332.96,331.41,332.28,111684.0,332.9,332.96,331.41,332.28,111684.0
2019-01-30 10:20:00,332.22,332.88,332.21,332.62,62692.0,332.22,332.88,332.21,332.62,62692.0
2019-01-30 10:25:00,332.58,333.88,332.58,332.85,128136.0,332.58,333.88,332.58,332.85,128136.0
2019-01-30 10:30:00,332.91,333.86,332.88,333.58,140731.0,332.91,333.86,332.88,333.58,140731.0
2019-01-30 10:35:00,333.62,334.14,333.08,333.6,85386.0,333.62,334.14,333.08,333.6,85386.0
2019-01-30 10:40:00,333.7,334.3,333.64,334.27,69492.0,333.7,334.3,333.64,334.27,69492.0
2019-01-30 10:45:00,334.19,334.39,333.5,333.55,60504.0,334.19,334.39,333.5,333.55,60504.0
2019-01-30 10:50:00,333.55,333.72,333.12,333.63,60736.0,333.55,333.72,333.12,333.63,60736.0
2019-01-30 10:55:00,333.59,334.01,333.08,333.25,29237.0,333.59,334.01,333.08,333.25,29237.0
2019-01-30 11:00:00,333.3,334.84,333.22,333.79,79025.0,333.3,334.84,333.22,333.79,79025.0
2019-01-30 11:05:00,333.76,334.23,333.33,333.53,37480.0,333.76,334.23,333.33,333.53,37480.0
2019-01-30 11:10:00,333.52,333.9,333.1,333.1,35500.0,333.52,333.9,333.1,333.1,35500.0
2019-01-30 11:15:00,333.16,333.34,332.24,332.46,68307.0,333.16,333.34,332.24,332.46,68307.0
2019-01-30 11:20:00,332.4,332.73,331.61,331.68,63096.0,332.4,332.73,331.61,331.68,63096.0
2019-01-30 11:25:00,331.67,331.95,331.1,331.15,40156.0,331.67,331.95,331.1,331.15,40156.0
2019-01-30 11:30:00,331.12,331.75,331.0,331.47,72716.0,331.12,331.75,331.0,331.47,72716.0
2019-01-30 11:35:00,331.6,331.75,330.88,331.35,56543.0,331.6,331.75,330.88,331.35,56543.0
2019-01-30 11:40:00,331.3,332.13,331.3,331.76,47215.0,331.3,332.13,331.3,331.76,47215.0
2019-01-30 11:45:00,331.92,332.33,331.32,331.48,41718.0,331.92,332.33,331.32,331.48,41718.0
2019-01-30 11:50:00,331.47,331.51,330.8,331.03,40637.0,331.47,331.51,330.8,331.03,40637.0
2019-01-30 11:55:00,331.03,331.87,330.93,331.87,40315.0,331.03,331.87,330.93,331.87,40315.0
2019-01-30 12:00:00,331.75,332.55,331.58,332.38,57752.0,331.75,332.55,331.58,332.38,57752.0
2019-01-30 12:05:00,332.35,333.28,332.24,333.03,89789.0,332.35,333.28,332.24,333.03,89789.0
2019-01-30 12:10:00,333.12,333.13,332.46,332.81,27408.0,333.12,333.13,332.46,332.81,27408.0
2019-01-30 12:15:00,332.85,333.8,332.85,333.59,79325.0,332.85,333.8,332.85,333.59,79325.0
2019-01-30 12:20:00,333.65,334.65,333.57,334.31,110487.0,333.65,334.65,333.57,334.31,110487.0
2019-01-30 12:25:00,334.35,334.44,333.59,333.87,51976.0,334.35,334.44,333.59,333.87,51976.0
2019-01-30 12:30:00,333.92,334.19,333.62,333.97,43763.0,333.92,334.19,333.62,333.97,43763.0
2019-01-30 12:35:00,334.07,334.08,333.4,333.59,35282.0,334.07,334.08,333.4,333.59,35282.0
2019-01-30 12:40:00,333.64,334.08,333.55,334.07,24080.0,333.64,334.08,333.55,334.07,24080.0
2019-01-30 12:45:00,334.04,334.43,333.95,334.3,35602.0,334.04,334.43,333.95,334.3,35602.0
2019-01-30 12:50:00,334.22,334.38,333.79,333.85,19472.0,334.22,334.38,333.79,333.85,19472.0
2019-01-30 12:55:00,333.87,333.97,333.66,333.95,18449.0,333.87,333.97,333.66,333.95,18449.0
2019-01-30 13:00:00,333.82,333.88,333.55,333.88,27974.0,333.82,333.88,333.55,333.88,27974.0
2019-01-30 13:05:00,333.85,334.16,333.27,333.27,77799.0,333.85,334.16,333.27,333.27,77799.0
2019-01-30 13:10:00,333.3,333.36,333.0,333.11,53290.0,333.3,333.36,333.0,333.11,53290.0
2019-01-30 13:15:00,333.14,333.33,332.73,333.33,27150.0,333.14,333.33,332.73,333.33,27150.0
2019-01-30 13:20:00,333.34,333.34,332.48,332.9,40286.0,333.34,333.34,332.48,332.9,40286.0
2019-01-30 13:25:00,332.9,333.5,332.9,333.41,26111.0,332.9,333.5,332.9,333.41,26111.0
2019-01-30 13:30:00,333.32,333.32,332.77,332.77,20488.0,333.32,333.32,332.77,332.77,20488.0
2019-01-30 13:35:00,332.77,332.98,332.7,332.88,12045.0,332.77,332.98,332.7,332.88,12045.0
2019-01-30 13:40:00,332.92,333.12,332.76,332.84,20705.0,332.92,333.12,332.76,332.84,20705.0
2019-01-30 13:45:00,332.77,332.81,332.56,332.67,11325.0,332.77,332.81,332.56,332.67,11325.0
2019-01-30 13:50:00,332.84,333.68,332.68,333.42,59399.0,332.84,333.68,332.68,333.42,59399.0
2019-01-30 13:55:00,333.56,333.56,332.51,332.65,37418.0,333.56,333.56,332.51,332.65,37418.0
2019-01-30 14:00:00,332.72,337.7,332.45,337.5,412471.0,332.72,337.7,332.45,337.5,412471.0
2019-01-30 14:05:00,337.59,338.05,336.52,336.53,285702.0,337.59,338.05,336.52,336.53,285702.0
2019-01-30 14:10:00,336.78,338.77,336.58,338.46,145301.0,336.78,338.77,336.58,338.46,145301.0
2019-01-30 14:15:00,338.49,339.14,337.96,338.52,153973.0,338.49,339.14,337.96,338.52,153973.0
2019-01-30 14:20:00,338.4,338.75,338.0,338.04,86352.0,338.4,338.75,338.0,338.04,86352.0
2019-01-30 14:25:00,338.0,338.5,337.24,337.81,105323.0,338.0,338.5,337.24,337.81,105323.0
2019-01-30 14:30:00,337.78,338.95,337.55,338.89,84304.0,337.78,338.95,337.55,338.89,84304.0
2019-01-30 14:35:00,338.8,339.03,338.0,338.45,69220.0,338.8,339.03,338.0,338.45,69220.0
2019-01-30 14:40:00,338.51,338.8,337.96,338.44,84781.0,338.51,338.8,337.96,338.44,84781.0
2019-01-30 14:45:00,338.48,339.47,338.3,339.3,98505.0,338.48,339.47,338.3,339.3,98505.0
2019-01-30 14:50:00,339.32,339.98,338.83,339.83,90228.0,339.32,339.98,338.83,339.83,90228.0
2019-01-30 14:55:00,339.86,341.78,339.73,341.65,220246.0,339.86,341.78,339.73,341.65,220246.0
2019-01-30 15:00:00,341.56,341.7,340.29,340.43,128954.0,341.56,341.7,340.29,340.43,128954.0
2019-01-30 15:05:00,340.5,340.56,339.56,339.57,116708.0,340.5,340.56,339.56,339.57,116708.0
2019-01-30 15:10:00,339.64,339.88,338.99,339.74,67695.0,339.64,339.88,338.99,339.74,67695.0
2019-01-30 15:15:00,339.75,340.51,339.71,340.42,72492.0,339.75,340.51,339.71,340.42,72492.0
2019-01-30 15:20:00,340.32,340.97,339.76,339.87,85388.0,340.32,340.97,339.76,339.87,85388.0
2019-01-30 15:25:00,339.94,340.25,339.48,339.86,72066.0,339.94,340.25,339.48,339.86,72066.0
2019-01-30 15:30:00,339.86,340.06,339.34,339.49,77388.0,339.86,340.06,339.34,339.49,77388.0
2019-01-30 15:35:00,339.53,339.97,338.86,338.86,71921.0,339.53,339.97,338.86,338.86,71921.0
2019-01-30 15:40:00,338.84,340.1,338.84,339.67,139696.0,338.84,340.1,338.84,339.67,139696.0
2019-01-30 15:45:00,339.76,340.46,339.6,340.23,83102.0,339.76,340.46,339.6,340.23,83102.0
2019-01-30 15:50:00,340.21,340.86,340.03,340.2,156134.0,340.21,340.86,340.03,340.2,156134.0
2019-01-30 15:55:00,340.22,341.0,340.21,340.66,248568.0,340.22,341.0,340.21,340.66,248568.0
2019-01-31 09:30:00,339.43,340.17,338.66,339.34,251046.0,339.43,340.17,338.66,339.34,251046.0
2019-01-31 09:35:00,339.08,343.15,339.08,342.7,309875.0,339.08,343.15,339.08,342.7,309875.0
2019-01-31 09:40:00,342.56,343.94,341.66,343.86,199844.0,342.56,343.94,341.66,343.86,199844.0
2019-01-31 09:45:00,343.94,344.94,343.7,343.82,170902.0,343.94,344.94,343.7,343.82,170902.0
2019-01-31 09:50:00,343.74,345.29,343.72,345.15,179351.0,343.74,345.29,343.72,345.15,179351.0
2019-01-31 09:55:00,345.2,345.88,344.91,345.09,174215.0,345.2,345.88,344.91,345.09,174215.0
2019-01-31 10:00:00,345.13,345.69,344.95,345.54,106085.0,345.13,345.69,344.95,345.54,106085.0
2019-01-31 10:05:00,345.57,345.99,344.97,345.05,145341.0,345.57,345.99,344.97,345.05,145341.0
2019-01-31 10:10:00,344.99,345.1,343.3,343.74,161342.0,344.99,345.1,343.3,343.74,161342.0
2019-01-31 10:15:00,343.82,344.15,343.3,343.73,103377.0,343.82,344.15,343.3,343.73,103377.0
2019-01-31 10:20:00,343.73,344.2,342.68,342.82,121755.0,343.73,344.2,342.68,342.82,121755.0
2019-01-31 10:25:00,342.75,343.08,341.33,341.68,161644.0,342.75,343.08,341.33,341.68,161644.0
2019-01-31 10:30:00,341.71,342.83,341.6,342.51,113107.0,341.71,342.83,341.6,342.51,113107.0
2019-01-31 10:35:00,342.58,343.35,342.21,343.19,118980.0,342.58,343.35,342.21,343.19,118980.0
2019-01-31 10:40:00,343.26,343.81,343.26,343.58,70253.0,343.26,343.81,343.26,343.58,70253.0
2019-01-31 10:45:00,343.5,343.62,340.83,340.97,118498.0,343.5,343.62,340.83,340.97,118498.0
2019-01-31 10:50:00,340.99,341.1,339.65,340.4,161748.0,340.99,341.1,339.65,340.4,161748.0
2019-01-31 10:55:00,340.4,341.23,340.18,340.94,98223.0,340.4,341.23,340.18,340.94,98223.0
2019-01-31 11:00:00,340.97,341.42,340.53,340.92,60719.0,340.97,341.42,340.53,340.92,60719.0
2019-01-31 11:05:00,340.92,341.0,339.0,339.53,154928.0,340.92,341.0,339.0,339.53,154928.0
2019-01-31 11:10:00,339.59,340.5,339.57,340.26,87285.0,339.59,340.5,339.57,340.26,87285.0
2019-01-31 11:15:00,340.25,340.5,339.86,340.11,68567.0,340.25,340.5,339.86,340.11,68567.0
2019-01-31 11:20:00,340.15,340.74,339.9,340.74,69527.0,340.15,340.74,339.9,340.74,69527.0
2019-01-31 11:25:00,340.71,340.85,340.17,340.34,50507.0,340.71,340.85,340.17,340.34,50507.0
2019-01-31 11:30:00,340.21,340.27,339.55,340.15,90635.0,340.21,340.27,339.55,340.15,90635.0
2019-01-31 11:35:00,340.18,340.77,339.91,340.64,78384.0,340.18,340.77,339.91,340.64,78384.0
2019-01-31 11:40:00,340.7,340.75,340.19,340.26,51589.0,340.7,340.75,340.19,340.26,51589.0
2019-01-31 11:45:00,340.34,340.9,340.24,340.84,57284.0,340.34,340.9,340.24,340.84,57284.0
2019-01-31 11:50:00,340.88,342.2,340.7,342.16,127757.0,340.88,342.2,340.7,342.16,127757.0
2019-01-31 11:55:00,342.13,343.05,342.01,342.31,112904.0,342.13,343.05,342.01,342.31,112904.0
2019-01-31 12:00:00,342.34,342.38,341.24,341.58,88418.0,342.34,342.38,341.24,341.58,88418.0
2019-01-31 12:05:00,341.53,342.16,341.4,341.72,55082.0,341.53,342.16,341.4,341.72,55082.0
2019-01-31 12:10:00,341.67,341.67,341.11,341.24,33672.0,341.67,341.67,341.11,341.24,33672.0
2019-01-31 12:15:00,341.35,341.83,341.05,341.64,55655.0,341.35,341.83,341.05,341.64,55655.0
2019-01-31 12:20:00,341.56,342.42,341.44,342.18,45817.0,341.56,342.42,341.44,342.18,45817.0
2019-01-31 12:25:00,342.25,342.26,341.2,341.32,37224.0,342.25,342.26,341.2,341.32,37224.0
2019-01-31 12:30:00,341.37,341.45,340.69,341.2,55843.0,341.37,341.45,340.69,341.2,55843.0
2019-01-31 12:35:00,341.19,341.47,340.85,341.37,40595.0,341.19,341.47,340.85,341.37,40595.0
2019-01-31 12:40:00,341.36,341.64,339.97,340.24,62246.0,341.36,341.64,339.97,340.24,62246.0
2019-01-31 12:45:00,340.21,340.89,340.06,340.77,48542.0,340.21,340.89,340.06,340.77,48542.0
2019-01-31 12:50:00,340.85,341.61,340.75,341.59,34493.0,340.85,341.61,340.75,341.59,34493.0
2019-01-31 12:55:00,341.53,341.7,341.15,341.23,25079.0,341.53,341.7,341.15,341.23,25079.0
2019-01-31 13:00:00,341.28,341.35,341.05,341.27,38061.0,341.28,341.35,341.05,341.27,38061.0
2019-01-31 13:05:00,341.27,341.92,341.27,341.63,39843.0,341.27,341.92,341.27,341.63,39843.0
2019-01-31 13:10:00,341.49,341.78,341.44,341.78,18829.0,341.49,341.78,341.44,341.78,18829.0
2019-01-31 13:15:00,341.76,341.96,340.99,341.13,32910.0,341.76,341.96,340.99,341.13,32910.0
2019-01-31 13:20:00,341.03,341.2,340.6,340.67,32840.0,341.03,341.2,340.6,340.67,32840.0
2019-01-31 13:25:00,340.77,340.86,339.75,339.86,79404.0,340.77,340.86,339.75,339.86,79404.0
2019-01-31 13:30:00,339.77,340.48,339.55,340.08,55490.0,339.77,340.48,339.55,340.08,55490.0
2019-01-31 13:35:00,340.0,340.72,340.0,340.69,31687.0,340.0,340.72,340.0,340.69,31687.0
2019-01-31 13:40:00,340.72,340.99,340.36,340.79,34527.0,340.72,340.99,340.36,340.79,34527.0
2019-01-31 13:45:00,340.77,341.07,340.42,340.58,37185.0,340.77,341.07,340.42,340.58,37185.0
2019-01-31 13:50:00,340.69,341.25,340.62,341.08,42240.0,340.69,341.25,340.62,341.08,42240.0
2019-01-31 13:55:00,341.02,341.1,340.76,340.98,20723.0,341.02,341.1,340.76,340.98,20723.0
2019-01-31 14:00:00,340.96,341.55,340.94,341.23,31727.0,340.96,341.55,340.94,341.23,31727.0
2019-01-31 14:05:00,341.25,341.38,340.7,340.87,32643.0,341.25,341.38,340.7,340.87,32643.0
2019-01-31 14:10:00,340.78,341.07,340.66,340.92,15403.0,340.78,341.07,340.66,340.92,15403.0
2019-01-31 14:15:00,340.92,341.38,340.73,340.95,24177.0,340.92,341.38,340.73,340.95,24177.0
2019-01-31 14:20:00,340.93,341.61,340.89,341.46,30623.0,340.93,341.61,340.89,341.46,30623.0
2019-01-31 14:25:00,341.48,341.86,341.41,341.81,42098.0,341.48,341.86,341.41,341.81,42098.0
2019-01-31 14:30:00,341.8,341.93,340.92,340.99,37558.0,341.8,341.93,340.92,340.99,37558.0
2019-01-31 14:35:00,341.09,341.4,340.97,340.98,22857.0,341.09,341.4,340.97,340.98,22857.0
2019-01-31 14:40:00,341.11,341.51,340.89,341.46,29404.0,341.11,341.51,340.89,341.46,29404.0
2019-01-31 14:45:00,341.46,341.84,341.21,341.69,51332.0,341.46,341.84,341.21,341.69,51332.0
2019-01-31 14:50:00,341.69,341.87,341.49,341.74,36351.0,341.69,341.87,341.49,341.74,36351.0
2019-01-31 14:55:00,341.68,342.0,341.6,341.83,30467.0,341.68,342.0,341.6,341.83,30467.0
2019-01-31 15:00:00,341.76,341.76,340.67,340.68,54664.0,341.76,341.76,340.67,340.68,54664.0
2019-01-31 15:05:00,340.69,341.18,340.53,340.74,50360.0,340.69,341.18,340.53,340.74,50360.0
2019-01-31 15:10:00,340.75,340.8,339.74,339.81,99940.0,340.75,340.8,339.74,339.81,99940.0
2019-01-31 15:15:00,339.78,340.3,339.69,339.94,83926.0,339.78,340.3,339.69,339.94,83926.0
2019-01-31 15:20:00,339.88,340.53,339.86,340.33,54217.0,339.88,340.53,339.86,340.33,54217.0
2019-01-31 15:25:00,340.34,340.52,340.17,340.23,42699.0,340.34,340.52,340.17,340.23,42699.0
2019-01-31 15:30:00,340.29,340.95,340.16,340.77,65951.0,340.29,340.95,340.16,340.77,65951.0
2019-01-31 15:35:00,340.81,340.88,340.17,340.23,63692.0,340.81,340.88,340.17,340.23,63692.0
2019-01-31 15:40:00,340.24,340.24,338.09,338.9,161972.0,340.24,340.24,338.09,338.9,161972.0
2019-01-31 15:45:00,338.8,339.73,338.75,339.46,90927.0,338.8,339.73,338.75,339.46,90927.0
2019-01-31 15:50:00,339.43,339.86,339.25,339.61,101237.0,339.43,339.86,339.25,339.61,101237.0
2019-01-31 15:55:00,339.61,339.92,339.27,339.52,181983.0,339.61,339.92,339.27,339.52,181983.0
2019-02-01 09:30:00,337.0,341.43,336.5,341.17,328847.0,337.0,341.43,336.5,341.17,328847.0
2019-02-01 09:35:00,341.17,343.35,340.71,343.16,261838.0,341.17,343.35,340.71,343.16,261838.0
2019-02-01 09:40:00,343.07,344.69,343.06,343.98,259026.0,343.07,344.69,343.06,343.98,259026.0
2019-02-01 09:45:00,343.72,344.31,342.5,342.5,131469.0,343.72,344.31,342.5,342.5,131469.0
2019-02-01 09:50:00,342.48,343.19,341.48,342.96,139049.0,342.48,343.19,341.48,342.96,139049.0
2019-02-01 09:55:00,342.86,343.12,341.18,341.62,106241.0,342.86,343.12,341.18,341.62,106241.0
2019-02-01 10:00:00,341.64,343.7,341.64,343.56,122863.0,341.64,343.7,341.64,343.56,122863.0
2019-02-01 10:05:00,343.61,344.48,343.5,343.93,111613.0,343.61,344.48,343.5,343.93,111613.0
2019-02-01 10:10:00,344.0,344.5,343.58,343.94,95299.0,344.0,344.5,343.58,343.94,95299.0
2019-02-01 10:15:00,343.81,344.56,343.73,344.05,117577.0,343.81,344.56,343.73,344.05,117577.0
2019-02-01 10:20:00,344.15,344.99,343.7,343.99,136682.0,344.15,344.99,343.7,343.99,136682.0
2019-02-01 10:25:00,343.96,343.96,342.78,343.16,108543.0,343.96,343.96,342.78,343.16,108543.0
2019-02-01 10:30:00,343.2,343.57,342.16,343.15,97633.0,343.2,343.57,342.16,343.15,97633.0
2019-02-01 10:35:00,343.11,344.12,342.8,344.07,74958.0,343.11,344.12,342.8,344.07,74958.0
2019-02-01 10:40:00,344.05,344.28,343.2,343.3,69009.0,344.05,344.28,343.2,343.3,69009.0
2019-02-01 10:45:00,343.21,344.07,343.21,343.85,39956.0,343.21,344.07,343.21,343.85,39956.0
2019-02-01 10:50:00,343.78,344.09,343.26,343.48,60641.0,343.78,344.09,343.26,343.48,60641.0
2019-02-01 10:55:00,343.47,343.78,342.34,342.34,66192.0,343.47,343.78,342.34,342.34,66192.0
2019-02-01 11:00:00,342.35,342.8,341.96,342.45,68070.0,342.35,342.8,341.96,342.45,68070.0
2019-02-01 11:05:00,342.38,343.69,342.36,343.69,65106.0,342.38,343.69,342.36,343.69,65106.0
2019-02-01 11:10:00,343.65,344.2,343.35,344.15,103241.0,343.65,344.2,343.35,344.15,103241.0
2019-02-01 11:15:00,344.15,344.3,343.0,343.13,74492.0,344.15,344.3,343.0,343.13,74492.0
2019-02-01 11:20:00,343.1,344.11,343.01,343.38,59039.0,343.1,344.11,343.01,343.38,59039.0
2019-02-01 11:25:00,343.39,343.93,343.29,343.45,46366.0,343.39,343.93,343.29,343.45,46366.0
2019-02-01 11:30:00,343.42,343.49,342.91,342.95,48396.0,343.42,343.49,342.91,342.95,48396.0
2019-02-01 11:35:00,343.06,343.93,342.88,343.63,45995.0,343.06,343.93,342.88,343.63,45995.0
2019-02-01 11:40:00,343.59,344.54,343.59,344.23,71142.0,343.59,344.54,343.59,344.23,71142.0
2019-02-01 11:45:00,344.32,344.54,343.73,344.49,51712.0,344.32,344.54,343.73,344.49,51712.0
2019-02-01 11:50:00,344.43,345.03,344.24,345.0,114157.0,344.43,345.03,344.24,345.0,114157.0
2019-02-01 11:55:00,345.0,345.75,344.99,345.53,180567.0,345.0,345.75,344.99,345.53,180567.0
2019-02-01 12:00:00,345.57,346.1,345.35,345.79,135281.0,345.57,346.1,345.35,345.79,135281.0
2019-02-01 12:05:00,345.85,346.3,345.27,345.57,119717.0,345.85,346.3,345.27,345.57,119717.0
2019-02-01 12:10:00,345.56,346.18,345.56,346.01,83627.0,345.56,346.18,345.56,346.01,83627.0
2019-02-01 12:15:00,346.08,346.84,345.8,346.3,126916.0,346.08,346.84,345.8,346.3,126916.0
2019-02-01 12:20:00,346.32,346.4,345.6,345.74,81593.0,346.32,346.4,345.6,345.74,81593.0
2019-02-01 12:25:00,345.6,346.12,345.41,345.94,69328.0,345.6,346.12,345.41,345.94,69328.0
2019-02-01 12:30:00,345.94,345.99,345.09,345.09,57387.0,345.94,345.99,345.09,345.09,57387.0
2019-02-01 12:35:00,345.15,345.42,344.22,344.3,80462.0,345.15,345.42,344.22,344.3,80462.0
2019-02-01 12:40:00,344.34,344.45,343.76,344.18,85992.0,344.34,344.45,343.76,344.18,85992.0
2019-02-01 12:45:00,344.17,344.99,343.91,344.84,64737.0,344.17,344.99,343.91,344.84,64737.0
2019-02-01 12:50:00,344.84,344.89,343.8,344.08,40569.0,344.84,344.89,343.8,344.08,40569.0
2019-02-01 12:55:00,344.01,344.41,344.0,344.16,25260.0,344.01,344.41,344.0,344.16,25260.0
2019-02-01 13:00:00,344.23,344.49,343.9,344.32,46097.0,344.23,344.49,343.9,344.32,46097.0
2019-02-01 13:05:00,344.35,345.05,344.21,345.05,43145.0,344.35,345.05,344.21,345.05,43145.0
2019-02-01 13:10:00,345.05,345.05,344.42,344.78,39330.0,345.05,345.05,344.42,344.78,39330.0
2019-02-01 13:15:00,344.82,344.91,343.67,343.85,84279.0,344.82,344.91,343.67,343.85,84279.0
2019-02-01 13:20:00,343.91,343.97,342.78,343.16,86838.0,343.91,343.97,342.78,343.16,86838.0
2019-02-01 13:25:00,343.16,344.22,343.15,343.42,90896.0,343.16,344.22,343.15,343.42,90896.0
2019-02-01 13:30:00,343.42,343.73,343.28,343.37,32952.0,343.42,343.73,343.28,343.37,32952.0
2019-02-01 13:35:00,343.36,343.49,343.12,343.19,27633.0,343.36,343.49,343.12,343.19,27633.0
2019-02-01 13:40:00,343.21,343.27,342.1,342.43,73005.0,343.21,343.27,342.1,342.43,73005.0
2019-02-01 13:45:00,342.38,342.55,341.6,342.03,95429.0,342.38,342.55,341.6,342.03,95429.0
2019-02-01 13:50:00,342.06,342.34,341.77,341.86,77434.0,342.06,342.34,341.77,341.86,77434.0
2019-02-01 13:55:00,341.86,342.52,341.46,342.38,67236.0,341.86,342.52,341.46,342.38,67236.0
2019-02-01 14:00:00,342.41,342.5,341.14,341.29,76637.0,342.41,342.5,341.14,341.29,76637.0
2019-02-01 14:05:00,341.31,341.75,341.03,341.62,70597.0,341.31,341.75,341.03,341.62,70597.0
2019-02-01 14:10:00,341.57,341.74,341.26,341.69,50222.0,341.57,341.74,341.26,341.69,50222.0
2019-02-01 14:15:00,341.63,341.84,340.75,340.81,74877.0,341.63,341.84,340.75,340.81,74877.0
2019-02-01 14:20:00,340.77,341.41,340.6,341.09,82981.0,340.77,341.41,340.6,341.09,82981.0
2019-02-01 14:25:00,341.15,342.12,341.13,341.9,68490.0,341.15,342.12,341.13,341.9,68490.0
2019-02-01 14:30:00,341.85,342.08,341.59,341.8,51224.0,341.85,342.08,341.59,341.8,51224.0
2019-02-01 14:35:00,341.79,342.25,341.7,342.21,40489.0,341.79,342.25,341.7,342.21,40489.0
2019-02-01 14:40:00,342.21,342.75,342.1,342.6,46727.0,342.21,342.75,342.1,342.6,46727.0
2019-02-01 14:45:00,342.62,342.77,341.6,341.72,75845.0,342.62,342.77,341.6,341.72,75845.0
2019-02-01 14:50:00,341.81,341.84,340.29,340.48,90448.0,341.81,341.84,340.29,340.48,90448.0
2019-02-01 14:55:00,340.47,341.12,340.4,340.66,100198.0,340.47,341.12,340.4,340.66,100198.0
2019-02-01 15:00:00,340.52,341.11,340.11,340.19,102864.0,340.52,341.11,340.11,340.19,102864.0
2019-02-01 15:05:00,340.27,340.34,339.74,339.78,89477.0,340.27,340.34,339.74,339.78,89477.0
2019-02-01 15:10:00,339.73,340.18,339.54,339.7,77733.0,339.73,340.18,339.54,339.7,77733.0
2019-02-01 15:15:00,339.66,340.25,339.56,339.84,87768.0,339.66,340.25,339.56,339.84,87768.0
2019-02-01 15:20:00,339.84,339.84,339.35,339.35,94477.0,339.84,339.84,339.35,339.35,94477.0
2019-02-01 15:25:00,339.33,339.73,338.94,339.73,101929.0,339.33,339.73,338.94,339.73,101929.0
2019-02-01 15:30:00,339.63,340.0,339.33,339.79,110092.0,339.63,340.0,339.33,339.79,110092.0
2019-02-01 15:35:00,339.85,340.21,339.0,339.04,130305.0,339.85,340.21,339.0,339.04,130305.0
2019-02-01 15:40:00,339.07,339.78,338.81,339.23,145062.0,339.07,339.78,338.81,339.23,145062.0
2019-02-01 15:45:00,339.21,339.45,338.87,339.18,110901.0,339.21,339.45,338.87,339.18,110901.0
2019-02-01 15:50:00,339.19,339.42,338.94,339.18,90896.0,339.19,339.42,338.94,339.18,90896.0
2019-02-01 15:55:00,339.17,339.97,339.02,339.84,341345.0,339.17,339.97,339.02,339.84,341345.0
2019-02-04 09:30:00,342.6,344.97,342.09,343.44,291417.0,342.6,344.97,342.09,343.44,291417.0
2019-02-04 09:35:00,343.3,343.53,341.31,342.04,159082.0,343.3,343.53,341.31,342.04,159082.0
2019-02-04 09:40:00,342.04,342.13,341.3,341.72,82764.0,342.04,342.13,341.3,341.72,82764.0
2019-02-04 09:45:00,341.6,343.94,341.49,343.82,163410.0,341.6,343.94,341.49,343.82,163410.0
2019-02-04 09:50:00,343.81,344.8,343.64,344.07,170149.0,343.81,344.8,343.64,344.07,170149.0
2019-02-04 09:55:00,344.14,344.55,343.37,344.23,95345.0,344.14,344.55,343.37,344.23,95345.0
2019-02-04 10:00:00,344.25,346.0,344.25,345.94,343406.0,344.25,346.0,344.25,345.94,343406.0
2019-02-04 10:05:00,345.97,348.33,345.61,348.08,409270.0,345.97,348.33,345.61,348.08,409270.0
2019-02-04 10:10:00,348.16,349.84,348.02,348.57,344816.0,348.16,349.84,348.02,348.57,344816.0
2019-02-04 10:15:00,348.6,349.25,347.88,349.12,184471.0,348.6,349.25,347.88,349.12,184471.0
2019-02-04 10:20:00,349.17,349.4,348.2,348.79,118141.0,349.17,349.4,348.2,348.79,118141.0
2019-02-04 10:25:00,348.78,348.84,347.59,348.02,123871.0,348.78,348.84,347.59,348.02,123871.0
2019-02-04 10:30:00,348.11,349.0,347.97,348.78,133114.0,348.11,349.0,347.97,348.78,133114.0
2019-02-04 10:35:00,348.72,349.2,348.1,348.27,80411.0,348.72,349.2,348.1,348.27,80411.0
2019-02-04 10:40:00,348.23,348.63,348.06,348.39,107570.0,348.23,348.63,348.06,348.39,107570.0
2019-02-04 10:45:00,348.37,348.63,347.02,347.03,116357.0,348.37,348.63,347.02,347.03,116357.0
2019-02-04 10:50:00,347.1,348.21,346.83,347.51,86331.0,347.1,348.21,346.83,347.51,86331.0
2019-02-04 10:55:00,347.53,347.69,347.13,347.51,35884.0,347.53,347.69,347.13,347.51,35884.0
2019-02-04 11:00:00,347.46,348.7,347.46,348.52,107996.0,347.46,348.7,347.46,348.52,107996.0
2019-02-04 11:05:00,348.62,348.8,348.01,348.65,88915.0,348.62,348.8,348.01,348.65,88915.0
2019-02-04 11:10:00,348.78,348.83,348.35,348.56,60675.0,348.78,348.83,348.35,348.56,60675.0
2019-02-04 11:15:00,348.58,349.67,348.38,349.63,110398.0,348.58,349.67,348.38,349.63,110398.0
2019-02-04 11:20:00,349.67,350.0,348.77,348.93,120584.0,349.67,350.0,348.77,348.93,120584.0
2019-02-04 11:25:00,348.79,349.19,348.1,348.54,54854.0,348.79,349.19,348.1,348.54,54854.0
2019-02-04 11:30:00,348.59,349.42,348.1,349.38,110349.0,348.59,349.42,348.1,349.38,110349.0
2019-02-04 11:35:00,349.42,349.45,348.14,348.5,77055.0,349.42,349.45,348.14,348.5,77055.0
2019-02-04 11:40:00,348.58,348.76,348.22,348.7,41699.0,348.58,348.76,348.22,348.7,41699.0
2019-02-04 11:45:00,348.65,349.65,348.57,349.65,69409.0,348.65,349.65,348.57,349.65,69409.0
2019-02-04 11:50:00,349.7,349.7,348.82,348.96,46137.0,349.7,349.7,348.82,348.96,46137.0
2019-02-04 11:55:00,348.88,349.38,348.6,349.32,40955.0,348.88,349.38,348.6,349.32,40955.0
2019-02-04 12:00:00,349.39,349.98,349.3,349.82,54946.0,349.39,349.98,349.3,349.82,54946.0
2019-02-04 12:05:00,349.73,349.89,349.34,349.8,57510.0,349.73,349.89,349.34,349.8,57510.0
2019-02-04 12:10:00,349.89,349.89,348.88,349.03,57312.0,349.89,349.89,348.88,349.03,57312.0
2019-02-04 12:15:00,349.03,349.61,348.9,349.59,97551.0,349.03,349.61,348.9,349.59,97551.0
2019-02-04 12:20:00,349.53,349.94,348.82,349.07,62712.0,349.53,349.94,348.82,349.07,62712.0
2019-02-04 12:25:00,349.07,349.35,348.4,348.52,63697.0,349.07,349.35,348.4,348.52,63697.0
2019-02-04 12:30:00,348.4,349.09,348.3,348.5,70829.0,348.4,349.09,348.3,348.5,70829.0
2019-02-04 12:35:00,348.58,349.1,348.35,349.0,53376.0,348.58,349.1,348.35,349.0,53376.0
2019-02-04 12:40:00,348.93,349.15,348.87,349.13,30611.0,348.93,349.15,348.87,349.13,30611.0
2019-02-04 12:45:00,349.15,349.3,348.75,348.77,32902.0,349.15,349.3,348.75,348.77,32902.0
2019-02-04 12:50:00,348.82,349.28,348.78,348.99,40537.0,348.82,349.28,348.78,348.99,40537.0
2019-02-04 12:55:00,349.06,349.46,349.06,349.33,41530.0,349.06,349.46,349.06,349.33,41530.0
2019-02-04 13:00:00,349.38,349.38,348.84,348.99,25040.0,349.38,349.38,348.84,348.99,25040.0
2019-02-04 13:05:00,349.0,349.07,348.76,348.81,16340.0,349.0,349.07,348.76,348.81,16340.0
2019-02-04 13:10:00,348.82,349.18,348.78,349.11,37409.0,348.82,349.18,348.78,349.11,37409.0
2019-02-04 13:15:00,349.06,349.28,348.92,349.17,19052.0,349.06,349.28,348.92,349.17,19052.0
2019-02-04 13:20:00,349.07,349.43,349.07,349.2,38176.0,349.07,349.43,349.07,349.2,38176.0
2019-02-04 13:25:00,349.17,349.29,348.96,348.98,49974.0,349.17,349.29,348.96,348.98,49974.0
2019-02-04 13:30:00,348.98,349.2,348.91,349.07,23823.0,348.98,349.2,348.91,349.07,23823.0
2019-02-04 13:35:00,349.1,349.2,348.63,348.9,54441.0,349.1,349.2,348.63,348.9,54441.0
2019-02-04 13:40:00,348.88,349.07,348.66,348.66,26638.0,348.88,349.07,348.66,348.66,26638.0
2019-02-04 13:45:00,348.79,349.2,348.79,348.9,20470.0,348.79,349.2,348.79,348.9,20470.0
2019-02-04 13:50:00,348.94,348.94,348.56,348.69,23644.0,348.94,348.94,348.56,348.69,23644.0
2019-02-04 13:55:00,348.67,348.72,348.39,348.39,34346.0,348.67,348.72,348.39,348.39,34346.0
2019-02-04 14:00:00,348.4,348.92,348.35,348.9,30666.0,348.4,348.92,348.35,348.9,30666.0
2019-02-04 14:05:00,348.98,349.05,348.48,348.82,26061.0,348.98,349.05,348.48,348.82,26061.0
2019-02-04 14:10:00,348.81,348.89,348.37,348.53,33213.0,348.81,348.89,348.37,348.53,33213.0
2019-02-04 14:15:00,348.55,348.82,348.15,348.2,34329.0,348.55,348.82,348.15,348.2,34329.0
2019-02-04 14:20:00,348.26,348.56,348.2,348.41,28437.0,348.26,348.56,348.2,348.41,28437.0
2019-02-04 14:25:00,348.49,349.0,348.39,348.81,31821.0,348.49,349.0,348.39,348.81,31821.0
2019-02-04 14:30:00,348.84,349.05,348.76,348.91,42156.0,348.84,349.05,348.76,348.91,42156.0
2019-02-04 14:35:00,348.89,349.0,348.71,348.88,25694.0,348.89,349.0,348.71,348.88,25694.0
2019-02-04 14:40:00,348.92,350.57,348.91,350.47,230322.0,348.92,350.57,348.91,350.47,230322.0
2019-02-04 14:45:00,350.45,350.65,349.74,350.16,116353.0,350.45,350.65,349.74,350.16,116353.0
2019-02-04 14:50:00,350.16,350.8,350.11,350.48,126089.0,350.16,350.8,350.11,350.48,126089.0
2019-02-04 14:55:00,350.53,350.87,350.39,350.84,74178.0,350.53,350.87,350.39,350.84,74178.0
2019-02-04 15:00:00,350.81,350.87,350.2,350.7,68649.0,350.81,350.87,350.2,350.7,68649.0
2019-02-04 15:05:00,350.72,350.77,350.15,350.61,69189.0,350.72,350.77,350.15,350.61,69189.0
2019-02-04 15:10:00,350.64,351.1,350.58,351.09,132491.0,350.64,351.1,350.58,351.09,132491.0
2019-02-04 15:15:00,351.09,351.24,350.94,351.22,69831.0,351.09,351.24,350.94,351.22,69831.0
2019-02-04 15:20:00,351.22,352.0,351.21,351.38,215426.0,351.22,352.0,351.21,351.38,215426.0
2019-02-04 15:25:00,351.38,351.4,350.68,350.68,92518.0,351.38,351.4,350.68,350.68,92518.0
2019-02-04 15:30:00,350.65,350.97,350.3,350.67,89688.0,350.65,350.97,350.3,350.67,89688.0
2019-02-04 15:35:00,350.67,350.67,350.28,350.43,63030.0,350.67,350.67,350.28,350.43,63030.0
2019-02-04 15:40:00,350.44,350.96,350.44,350.92,111694.0,350.44,350.96,350.44,350.92,111694.0
2019-02-04 15:45:00,350.87,350.93,350.53,350.86,68675.0,350.87,350.93,350.53,350.86,68675.0
2019-02-04 15:50:00,350.84,351.0,350.58,350.63,124418.0,350.84,351.0,350.58,350.63,124418.0
2019-02-04 15:55:00,350.66,351.5,350.66,351.34,220337.0,350.66,351.5,350.66,351.34,220337.0
2019-02-05 09:30:00,353.23,356.79,352.9,355.57,603011.0,353.23,356.79,352.9,355.57,603011.0
2019-02-05 09:35:00,355.63,356.69,355.41,356.18,228013.0,355.63,356.69,355.41,356.18,228013.0
2019-02-05 09:40:00,356.26,357.68,355.77,357.68,267503.0,356.26,357.68,355.77,357.68,267503.0
2019-02-05 09:45:00,357.67,357.7,356.2,357.45,208871.0,357.67,357.7,356.2,357.45,208871.0
2019-02-05 09:50:00,357.38,357.65,356.78,357.09,115219.0,357.38,357.65,356.78,357.09,115219.0
2019-02-05 09:55:00,357.01,357.1,355.6,355.66,190722.0,357.01,357.1,355.6,355.66,190722.0
2019-02-05 10:00:00,355.7,356.48,354.04,354.17,183494.0,355.7,356.48,354.04,354.17,183494.0
2019-02-05 10:05:00,354.13,355.98,353.62,355.02,164733.0,354.13,355.98,353.62,355.02,164733.0
2019-02-05 10:10:00,355.07,355.83,354.52,355.71,84809.0,355.07,355.83,354.52,355.71,84809.0
2019-02-05 10:15:00,355.75,357.0,355.71,356.91,136365.0,355.75,357.0,355.71,356.91,136365.0
2019-02-05 10:20:00,356.94,357.0,355.94,356.01,92394.0,356.94,357.0,355.94,356.01,92394.0
2019-02-05 10:25:00,356.0,356.86,355.98,356.61,62925.0,356.0,356.86,355.98,356.61,62925.0
2019-02-05 10:30:00,356.79,357.0,355.62,355.62,82591.0,356.79,357.0,355.62,355.62,82591.0
2019-02-05 10:35:00,355.63,355.65,354.76,355.24,74734.0,355.63,355.65,354.76,355.24,74734.0
2019-02-05 10:40:00,355.22,356.07,355.21,355.77,105313.0,355.22,356.07,355.21,355.77,105313.0
2019-02-05 10:45:00,355.84,356.17,355.12,355.81,61925.0,355.84,356.17,355.12,355.81,61925.0
2019-02-05 10:50:00,355.91,355.96,354.7,355.08,108910.0,355.91,355.96,354.7,355.08,108910.0
2019-02-05 10:55:00,355.03,355.03,354.2,354.73,71801.0,355.03,355.03,354.2,354.73,71801.0
2019-02-05 11:00:00,354.68,355.49,354.57,354.92,64983.0,354.68,355.49,354.57,354.92,64983.0
2019-02-05 11:05:00,354.88,354.93,354.5,354.86,41776.0,354.88,354.93,354.5,354.86,41776.0
2019-02-05 11:10:00,354.86,355.49,354.54,355.01,75036.0,354.86,355.49,354.54,355.01,75036.0
2019-02-05 11:15:00,355.01,355.34,354.85,355.18,54685.0,355.01,355.34,354.85,355.18,54685.0
2019-02-05 11:20:00,355.07,355.83,355.0,355.11,51650.0,355.07,355.83,355.0,355.11,51650.0
2019-02-05 11:25:00,355.1,355.18,354.52,355.1,105947.0,355.1,355.18,354.52,355.1,105947.0
2019-02-05 11:30:00,355.16,355.17,354.14,354.71,78118.0,355.16,355.17,354.14,354.71,78118.0
2019-02-05 11:35:00,354.77,355.72,354.71,355.5,86777.0,354.77,355.72,354.71,355.5,86777.0
2019-02-05 11:40:00,355.6,355.94,355.44,355.78,54227.0,355.6,355.94,355.44,355.78,54227.0
2019-02-05 11:45:00,355.86,355.87,355.25,355.8,36611.0,355.86,355.87,355.25,355.8,36611.0
2019-02-05 11:50:00,355.72,356.7,355.72,356.58,87713.0,355.72,356.7,355.72,356.58,87713.0
2019-02-05 11:55:00,356.67,357.1,356.37,356.89,77215.0,356.67,357.1,356.37,356.89,77215.0
2019-02-05 12:00:00,356.8,356.98,356.43,356.6,56868.0,356.8,356.98,356.43,356.6,56868.0
2019-02-05 12:05:00,356.63,356.7,355.81,356.01,42367.0,356.63,356.7,355.81,356.01,42367.0
2019-02-05 12:10:00,355.96,356.25,355.65,355.98,45296.0,355.96,356.25,355.65,355.98,45296.0
2019-02-05 12:15:00,355.9,356.31,355.55,355.65,49123.0,355.9,356.31,355.55,355.65,49123.0
2019-02-05 12:20:00,355.74,355.75,355.19,355.45,55614.0,355.74,355.75,355.19,355.45,55614.0
2019-02-05 12:25:00,355.5,355.55,355.07,355.21,30600.0,355.5,355.55,355.07,355.21,30600.0
2019-02-05 12:30:00,355.25,355.37,354.82,355.29,43169.0,355.25,355.37,354.82,355.29,43169.0
2019-02-05 12:35:00,355.32,356.07,355.27,356.06,59723.0,355.32,356.07,355.27,356.06,59723.0
2019-02-05 12:40:00,356.06,356.27,355.52,355.89,53026.0,356.06,356.27,355.52,355.89,53026.0
2019-02-05 12:45:00,355.87,356.28,355.41,355.74,44784.0,355.87,356.28,355.41,355.74,44784.0
2019-02-05 12:50:00,355.75,356.02,354.84,355.14,57801.0,355.75,356.02,354.84,355.14,57801.0
2019-02-05 12:55:00,355.15,355.27,354.39,354.93,57144.0,355.15,355.27,354.39,354.93,57144.0
2019-02-05 13:00:00,354.99,355.23,354.73,354.94,48548.0,354.99,355.23,354.73,354.94,48548.0
2019-02-05 13:05:00,354.93,355.19,354.68,354.79,38680.0,354.93,355.19,354.68,354.79,38680.0
2019-02-05 13:10:00,354.78,355.38,354.78,355.09,46589.0,354.78,355.38,354.78,355.09,46589.0
2019-02-05 13:15:00,355.04,355.08,354.15,354.23,43442.0,355.04,355.08,354.15,354.23,43442.0
2019-02-05 13:20:00,354.34,355.07,354.3,354.82,45969.0,354.34,355.07,354.3,354.82,45969.0
2019-02-05 13:25:00,354.91,355.1,354.82,355.05,36862.0,354.91,355.1,354.82,355.05,36862.0
2019-02-05 13:30:00,355.09,355.12,354.72,354.94,25977.0,355.09,355.12,354.72,354.94,25977.0
2019-02-05 13:35:00,355.01,355.04,354.56,354.93,15429.0,355.01,355.04,354.56,354.93,15429.0
2019-02-05 13:40:00,355.01,355.06,354.59,354.79,30385.0,355.01,355.06,354.59,354.79,30385.0
2019-02-05 13:45:00,354.95,355.5,354.87,355.5,50767.0,354.95,355.5,354.87,355.5,50767.0
2019-02-05 13:50:00,355.5,355.57,355.2,355.41,40451.0,355.5,355.57,355.2,355.41,40451.0
2019-02-05 13:55:00,355.47,356.19,355.38,356.1,58782.0,355.47,356.19,355.38,356.1,58782.0
2019-02-05 14:00:00,356.15,356.57,356.15,356.47,60307.0,356.15,356.57,356.15,356.47,60307.0
2019-02-05 14:05:00,356.45,356.82,356.4,356.72,40104.0,356.45,356.82,356.4,356.72,40104.0
2019-02-05 14:10:00,356.74,356.75,356.08,356.32,36219.0,356.74,356.75,356.08,356.32,36219.0
2019-02-05 14:15:00,356.4,356.76,356.36,356.76,28713.0,356.4,356.76,356.36,356.76,28713.0
2019-02-05 14:20:00,356.67,356.91,356.29,356.41,27872.0,356.67,356.91,356.29,356.41,27872.0
2019-02-05 14:25:00,356.43,356.58,356.31,356.48,37622.0,356.43,356.58,356.31,356.48,37622.0
2019-02-05 14:30:00,356.45,357.29,356.43,357.29,100268.0,356.45,357.29,356.43,357.29,100268.0
2019-02-05 14:35:00,357.31,357.35,357.02,357.35,44136.0,357.31,357.35,357.02,357.35,44136.0
2019-02-05 14:40:00,357.36,357.38,356.67,357.08,43768.0,357.36,357.38,356.67,357.08,43768.0
2019-02-05 14:45:00,357.08,357.32,356.86,357.32,28290.0,357.08,357.32,356.86,357.32,28290.0
2019-02-05 14:50:00,357.26,357.66,357.08,357.42,101461.0,357.26,357.66,357.08,357.42,101461.0
2019-02-05 14:55:00,357.35,357.7,357.34,357.58,54624.0,357.35,357.7,357.34,357.58,54624.0
2019-02-05 15:00:00,357.62,357.97,357.26,357.94,76512.0,357.62,357.97,357.26,357.94,76512.0
2019-02-05 15:05:00,357.9,358.37,357.73,358.18,123763.0,357.9,358.37,357.73,358.18,123763.0
2019-02-05 15:10:00,358.19,358.25,357.83,358.16,87763.0,358.19,358.25,357.83,358.16,87763.0
2019-02-05 15:15:00,358.07,358.66,358.05,358.59,83223.0,358.07,358.66,358.05,358.59,83223.0
2019-02-05 15:20:00,358.63,359.94,358.59,359.84,206984.0,358.63,359.94,358.59,359.84,206984.0
2019-02-05 15:25:00,359.84,360.0,359.2,359.47,171016.0,359.84,360.0,359.2,359.47,171016.0
2019-02-05 15:30:00,359.42,359.48,358.86,358.91,129843.0,359.42,359.48,358.86,358.91,129843.0
2019-02-05 15:35:00,358.92,359.07,358.41,358.72,112480.0,358.92,359.07,358.41,358.72,112480.0
2019-02-05 15:40:00,358.72,358.75,357.41,357.42,144137.0,358.72,358.75,357.41,357.42,144137.0
2019-02-05 15:45:00,357.46,357.74,357.08,357.54,159387.0,357.46,357.74,357.08,357.54,159387.0
2019-02-05 15:50:00,357.5,357.57,355.62,355.9,228559.0,357.5,357.57,355.62,355.9,228559.0
2019-02-05 15:55:00,355.96,356.5,355.0,355.8,301538.0,355.96,356.5,355.0,355.8,301538.0
2019-02-06 09:30:00,357.0,357.04,355.0,355.2,266310.0,357.0,357.04,355.0,355.2,266310.0
2019-02-06 09:35:00,355.34,355.34,353.16,353.57,206336.0,355.34,355.34,353.16,353.57,206336.0
2019-02-06 09:40:00,353.56,354.79,353.41,353.68,131643.0,353.56,354.79,353.41,353.68,131643.0
2019-02-06 09:45:00,353.75,355.49,353.59,354.38,136179.0,353.75,355.49,353.59,354.38,136179.0
2019-02-06 09:50:00,354.47,354.71,353.59,353.8,113264.0,354.47,354.71,353.59,353.8,113264.0
2019-02-06 09:55:00,353.84,353.99,351.5,351.81,191599.0,353.84,353.99,351.5,351.81,191599.0
2019-02-06 10:00:00,351.85,351.87,348.85,350.81,283287.0,351.85,351.87,348.85,350.81,283287.0
2019-02-06 10:05:00,350.82,350.82,348.99,349.0,174676.0,350.82,350.82,348.99,349.0,174676.0
2019-02-06 10:10:00,348.98,349.22,348.12,348.63,220447.0,348.98,349.22,348.12,348.63,220447.0
2019-02-06 10:15:00,348.41,349.75,348.11,349.23,177765.0,348.41,349.75,348.11,349.23,177765.0
2019-02-06 10:20:00,349.24,349.34,347.19,348.45,189987.0,349.24,349.34,347.19,348.45,189987.0
2019-02-06 10:25:00,348.4,349.88,348.11,348.89,126788.0,348.4,349.88,348.11,348.89,126788.0
2019-02-06 10:30:00,348.89,350.82,348.89,350.35,134612.0,348.89,350.82,348.89,350.35,134612.0
2019-02-06 10:35:00,350.33,351.47,350.33,350.69,143841.0,350.33,351.47,350.33,350.69,143841.0
2019-02-06 10:40:00,350.69,351.23,350.69,350.88,53599.0,350.69,351.23,350.69,350.88,53599.0
2019-02-06 10:45:00,350.94,351.46,350.72,351.41,64177.0,350.94,351.46,350.72,351.41,64177.0
2019-02-06 10:50:00,351.42,352.2,351.1,351.95,91961.0,351.42,352.2,351.1,351.95,91961.0
2019-02-06 10:55:00,352.0,352.08,351.34,351.62,88314.0,352.0,352.08,351.34,351.62,88314.0
2019-02-06 11:00:00,351.58,351.65,350.55,351.03,69768.0,351.58,351.65,350.55,351.03,69768.0
2019-02-06 11:05:00,351.0,352.72,351.0,352.5,103420.0,351.0,352.72,351.0,352.5,103420.0
2019-02-06 11:10:00,352.5,352.61,351.66,352.19,50449.0,352.5,352.61,351.66,352.19,50449.0
2019-02-06 11:15:00,352.04,352.29,351.2,351.31,58036.0,352.04,352.29,351.2,351.31,58036.0
2019-02-06 11:20:00,351.32,351.81,350.45,350.5,83599.0,351.32,351.81,350.45,350.5,83599.0
2019-02-06 11:25:00,350.43,350.77,349.75,350.41,74583.0,350.43,350.77,349.75,350.41,74583.0
2019-02-06 11:30:00,350.35,350.86,350.12,350.5,38420.0,350.35,350.86,350.12,350.5,38420.0
2019-02-06 11:35:00,350.39,350.69,349.99,350.21,70734.0,350.39,350.69,349.99,350.21,70734.0
2019-02-06 11:40:00,350.25,350.48,349.99,350.01,26898.0,350.25,350.48,349.99,350.01,26898.0
2019-02-06 11:45:00,350.05,351.09,349.99,350.24,32470.0,350.05,351.09,349.99,350.24,32470.0
2019-02-06 11:50:00,350.3,350.5,349.76,350.16,17929.0,350.3,350.5,349.76,350.16,17929.0
2019-02-06 11:55:00,350.19,350.38,349.6,349.6,28777.0,350.19,350.38,349.6,349.6,28777.0
2019-02-06 12:00:00,349.6,349.84,349.22,349.56,61616.0,349.6,349.84,349.22,349.56,61616.0
2019-02-06 12:05:00,349.6,349.71,349.1,349.23,40986.0,349.6,349.71,349.1,349.23,40986.0
2019-02-06 12:10:00,349.15,349.96,349.1,349.92,32169.0,349.15,349.96,349.1,349.92,32169.0
2019-02-06 12:15:00,349.82,349.9,349.3,349.87,22598.0,349.82,349.9,349.3,349.87,22598.0
2019-02-06 12:20:00,349.88,350.18,349.7,349.88,27852.0,349.88,350.18,349.7,349.88,27852.0
2019-02-06 12:25:00,349.98,350.67,349.92,350.4,29559.0,349.98,350.67,349.92,350.4,29559.0
2019-02-06 12:30:00,350.42,350.86,350.18,350.72,22963.0,350.42,350.86,350.18,350.72,22963.0
2019-02-06 12:35:00,350.71,350.9,350.4,350.86,15401.0,350.71,350.9,350.4,350.86,15401.0
2019-02-06 12:40:00,350.84,351.1,350.65,350.94,29504.0,350.84,351.1,350.65,350.94,29504.0
2019-02-06 12:45:00,350.8,350.85,350.17,350.63,27887.0,350.8,350.85,350.17,350.63,27887.0
2019-02-06 12:50:00,350.65,350.76,350.34,350.41,11189.0,350.65,350.76,350.34,350.41,11189.0
2019-02-06 12:55:00,350.46,350.65,350.39,350.58,8445.0,350.46,350.65,350.39,350.58,8445.0
2019-02-06 13:00:00,350.6,351.2,350.59,350.64,37213.0,350.6,351.2,350.59,350.64,37213.0
2019-02-06 13:05:00,350.66,350.67,350.04,350.25,16860.0,350.66,350.67,350.04,350.25,16860.0
2019-02-06 13:10:00,350.31,350.62,349.85,350.55,24109.0,350.31,350.62,349.85,350.55,24109.0
2019-02-06 13:15:00,350.44,350.56,350.11,350.35,16453.0,350.44,350.56,350.11,350.35,16453.0
2019-02-06 13:20:00,350.38,350.51,350.17,350.25,9966.0,350.38,350.51,350.17,350.25,9966.0
2019-02-06 13:25:00,350.23,350.37,349.74,350.2,25279.0,350.23,350.37,349.74,350.2,25279.0
2019-02-06 13:30:00,350.16,350.43,349.97,350.4,12207.0,350.16,350.43,349.97,350.4,12207.0
2019-02-06 13:35:00,350.46,350.58,350.32,350.35,9495.0,350.46,350.58,350.32,350.35,9495.0
2019-02-06 13:40:00,350.3,350.37,350.02,350.07,8674.0,350.3,350.37,350.02,350.07,8674.0
2019-02-06 13:45:00,350.05,350.09,349.69,349.75,35641.0,350.05,350.09,349.69,349.75,35641.0
2019-02-06 13:50:00,349.76,350.04,349.45,349.55,22303.0,349.76,350.04,349.45,349.55,22303.0
2019-02-06 13:55:00,349.63,349.82,349.13,349.55,23724.0,349.63,349.82,349.13,349.55,23724.0
2019-02-06 14:00:00,349.56,349.78,349.41,349.61,22818.0,349.56,349.78,349.41,349.61,22818.0
2019-02-06 14:05:00,349.64,349.82,349.41,349.72,21143.0,349.64,349.82,349.41,349.72,21143.0
2019-02-06 14:10:00,349.72,349.85,349.43,349.62,21957.0,349.72,349.85,349.43,349.62,21957.0
2019-02-06 14:15:00,349.66,349.93,349.53,349.92,23458.0,349.66,349.93,349.53,349.92,23458.0
2019-02-06 14:20:00,349.93,350.58,349.92,350.3,32757.0,349.93,350.58,349.92,350.3,32757.0
2019-02-06 14:25:00,350.23,350.39,350.17,350.25,20840.0,350.23,350.39,350.17,350.25,20840.0
2019-02-06 14:30:00,350.15,350.26,349.41,349.98,32063.0,350.15,350.26,349.41,349.98,32063.0
2019-02-06 14:35:00,349.85,350.49,349.77,349.83,28063.0,349.85,350.49,349.77,349.83,28063.0
2019-02-06 14:40:00,349.81,350.69,349.81,350.69,36484.0,349.81,350.69,349.81,350.69,36484.0
2019-02-06 14:45:00,350.68,350.74,349.87,350.2,30099.0,350.68,350.74,349.87,350.2,30099.0
2019-02-06 14:50:00,350.3,350.86,350.22,350.77,25680.0,350.3,350.86,350.22,350.77,25680.0
2019-02-06 14:55:00,350.79,351.58,350.49,351.51,49239.0,350.79,351.58,350.49,351.51,49239.0
2019-02-06 15:00:00,351.46,351.65,351.23,351.55,33354.0,351.46,351.65,351.23,351.55,33354.0
2019-02-06 15:05:00,351.53,351.94,351.17,351.55,52099.0,351.53,351.94,351.17,351.55,52099.0
2019-02-06 15:10:00,351.46,351.65,350.95,351.59,44769.0,351.46,351.65,350.95,351.59,44769.0
2019-02-06 15:15:00,351.62,351.69,351.03,351.23,35389.0,351.62,351.69,351.03,351.23,35389.0
2019-02-06 15:20:00,351.23,351.41,351.05,351.09,27802.0,351.23,351.41,351.05,351.09,27802.0
2019-02-06 15:25:00,351.13,351.68,351.04,351.47,53143.0,351.13,351.68,351.04,351.47,53143.0
2019-02-06 15:30:00,351.46,351.65,351.34,351.62,38692.0,351.46,351.65,351.34,351.62,38692.0
2019-02-06 15:35:00,351.62,352.59,351.57,352.54,141425.0,351.62,352.59,351.57,352.54,141425.0
2019-02-06 15:40:00,352.56,353.12,352.42,352.99,136521.0,352.56,353.12,352.42,352.99,136521.0
2019-02-06 15:45:00,353.0,353.27,352.67,353.19,120718.0,353.0,353.27,352.67,353.19,120718.0
2019-02-06 15:50:00,353.19,353.2,352.31,352.41,119872.0,353.19,353.2,352.31,352.41,119872.0
2019-02-06 15:55:00,352.4,352.45,351.82,352.21,178071.0,352.4,352.45,351.82,352.21,178071.0
2019-02-07 09:30:00,347.9,348.42,344.2,345.66,314025.0,347.9,348.42,344.2,345.66,314025.0
2019-02-07 09:35:00,345.4,346.38,344.62,345.98,169226.0,345.4,346.38,344.62,345.98,169226.0
2019-02-07 09:40:00,345.6,346.49,345.31,345.85,162483.0,345.6,346.49,345.31,345.85,162483.0
2019-02-07 09:45:00,345.69,348.38,345.5,346.87,216943.0,345.69,348.38,345.5,346.87,216943.0
2019-02-07 09:50:00,346.7,347.4,345.45,345.71,108980.0,346.7,347.4,345.45,345.71,108980.0
2019-02-07 09:55:00,345.8,346.68,345.31,346.55,108994.0,345.8,346.68,345.31,346.55,108994.0
2019-02-07 10:00:00,346.55,346.8,345.68,346.37,70159.0,346.55,346.8,345.68,346.37,70159.0
2019-02-07 10:05:00,346.37,348.0,346.18,347.78,101601.0,346.37,348.0,346.18,347.78,101601.0
2019-02-07 10:10:00,347.72,348.21,347.25,347.63,122628.0,347.72,348.21,347.25,347.63,122628.0
2019-02-07 10:15:00,347.7,347.78,346.65,346.66,67508.0,347.7,347.78,346.65,346.66,67508.0
2019-02-07 10:20:00,346.65,348.0,346.0,347.88,97088.0,346.65,348.0,346.0,347.88,97088.0
2019-02-07 10:25:00,347.89,348.75,347.38,348.14,132129.0,347.89,348.75,347.38,348.14,132129.0
2019-02-07 10:30:00,348.16,348.75,347.68,347.68,95094.0,348.16,348.75,347.68,347.68,95094.0
2019-02-07 10:35:00,347.8,347.8,346.79,346.83,91206.0,347.8,347.8,346.79,346.83,91206.0
2019-02-07 10:40:00,346.87,347.24,346.0,346.2,120214.0,346.87,347.24,346.0,346.2,120214.0
2019-02-07 10:45:00,346.25,346.6,345.44,345.52,110077.0,346.25,346.6,345.44,345.52,110077.0
2019-02-07 10:50:00,345.46,345.97,345.25,345.59,86101.0,345.46,345.97,345.25,345.59,86101.0
2019-02-07 10:55:00,345.54,345.99,345.11,345.2,67602.0,345.54,345.99,345.11,345.2,67602.0
2019-02-07 11:00:00,345.25,345.7,344.26,345.47,123112.0,345.25,345.7,344.26,345.47,123112.0
2019-02-07 11:05:00,345.52,345.52,344.68,344.88,48158.0,345.52,345.52,344.68,344.88,48158.0
2019-02-07 11:10:00,344.82,345.06,343.68,344.75,137619.0,344.82,345.06,343.68,344.75,137619.0
2019-02-07 11:15:00,344.77,344.95,344.02,344.54,67501.0,344.77,344.95,344.02,344.54,67501.0
2019-02-07 11:20:00,344.51,344.52,343.3,343.55,60719.0,344.51,344.52,343.3,343.55,60719.0
2019-02-07 11:25:00,343.51,343.67,342.64,342.67,129444.0,343.51,343.67,342.64,342.67,129444.0
2019-02-07 11:30:00,342.69,342.7,340.51,340.92,208938.0,342.69,342.7,340.51,340.92,208938.0
2019-02-07 11:35:00,340.74,342.35,340.4,342.35,133638.0,340.74,342.35,340.4,342.35,133638.0
2019-02-07 11:40:00,342.32,342.42,341.11,341.32,87409.0,342.32,342.42,341.11,341.32,87409.0
2019-02-07 11:45:00,341.36,341.59,340.63,340.79,57509.0,341.36,341.59,340.63,340.79,57509.0
2019-02-07 11:50:00,340.8,342.1,340.33,341.21,91851.0,340.8,342.1,340.33,341.21,91851.0
2019-02-07 11:55:00,341.26,341.27,339.86,339.93,98331.0,341.26,341.27,339.86,339.93,98331.0
2019-02-07 12:00:00,340.02,340.25,339.04,339.14,93550.0,340.02,340.25,339.04,339.14,93550.0
2019-02-07 12:05:00,339.14,340.17,339.02,340.04,87002.0,339.14,340.17,339.02,340.04,87002.0
2019-02-07 12:10:00,340.07,340.84,339.76,340.52,88982.0,340.07,340.84,339.76,340.52,88982.0
2019-02-07 12:15:00,340.57,340.76,340.08,340.7,47663.0,340.57,340.76,340.08,340.7,47663.0
2019-02-07 12:20:00,340.64,341.77,340.41,341.5,73828.0,340.64,341.77,340.41,341.5,73828.0
2019-02-07 12:25:00,341.5,341.51,340.5,340.69,55531.0,341.5,341.51,340.5,340.69,55531.0
2019-02-07 12:30:00,340.77,341.3,340.45,341.25,42356.0,340.77,341.3,340.45,341.25,42356.0
2019-02-07 12:35:00,341.48,341.72,341.0,341.41,43457.0,341.48,341.72,341.0,341.41,43457.0
2019-02-07 12:40:00,341.4,341.4,340.3,340.44,66723.0,341.4,341.4,340.3,340.44,66723.0
2019-02-07 12:45:00,340.46,341.22,340.2,341.22,53132.0,340.46,341.22,340.2,341.22,53132.0
2019-02-07 12:50:00,341.19,341.32,340.44,340.44,30377.0,341.19,341.32,340.44,340.44,30377.0
2019-02-07 12:55:00,340.46,341.35,340.42,341.28,43909.0,340.46,341.35,340.42,341.28,43909.0
2019-02-07 13:00:00,341.23,342.45,341.13,342.3,66128.0,341.23,342.45,341.13,342.3,66128.0
2019-02-07 13:05:00,342.4,343.06,342.4,342.66,77008.0,342.4,343.06,342.4,342.66,77008.0
2019-02-07 13:10:00,342.65,343.0,342.17,342.33,38302.0,342.65,343.0,342.17,342.33,38302.0
2019-02-07 13:15:00,342.43,342.73,342.1,342.23,28318.0,342.43,342.73,342.1,342.23,28318.0
2019-02-07 13:20:00,342.33,343.26,342.27,343.11,42806.0,342.33,343.26,342.27,343.11,42806.0
2019-02-07 13:25:00,343.11,343.48,342.74,342.85,59469.0,343.11,343.48,342.74,342.85,59469.0
2019-02-07 13:30:00,342.76,343.85,342.76,343.66,61868.0,342.76,343.85,342.76,343.66,61868.0
2019-02-07 13:35:00,343.57,343.9,343.24,343.49,57511.0,343.57,343.9,343.24,343.49,57511.0
2019-02-07 13:40:00,343.49,344.0,343.28,343.74,38053.0,343.49,344.0,343.28,343.74,38053.0
2019-02-07 13:45:00,343.74,344.1,343.39,343.63,49343.0,343.74,344.1,343.39,343.63,49343.0
2019-02-07 13:50:00,343.63,344.02,343.49,343.77,27364.0,343.63,344.02,343.49,343.77,27364.0
2019-02-07 13:55:00,343.77,343.9,343.26,343.54,54295.0,343.77,343.9,343.26,343.54,54295.0
2019-02-07 14:00:00,343.48,343.56,342.63,343.38,52763.0,343.48,343.56,342.63,343.38,52763.0
2019-02-07 14:05:00,343.37,343.48,342.75,342.96,18026.0,343.37,343.48,342.75,342.96,18026.0
2019-02-07 14:10:00,342.98,342.99,341.95,342.74,46042.0,342.98,342.99,341.95,342.74,46042.0
2019-02-07 14:15:00,342.8,342.82,341.89,342.39,45917.0,342.8,342.82,341.89,342.39,45917.0
2019-02-07 14:20:00,342.41,343.05,342.4,342.92,41194.0,342.41,343.05,342.4,342.92,41194.0
2019-02-07 14:25:00,342.91,344.54,342.91,344.37,80470.0,342.91,344.54,342.91,344.37,80470.0
2019-02-07 14:30:00,344.37,344.55,343.92,344.42,49462.0,344.37,344.55,343.92,344.42,49462.0
2019-02-07 14:35:00,344.4,344.73,343.54,343.88,47899.0,344.4,344.73,343.54,343.88,47899.0
2019-02-07 14:40:00,343.77,344.38,343.65,344.23,30165.0,343.77,344.38,343.65,344.23,30165.0
2019-02-07 14:45:00,344.17,344.59,344.05,344.41,34299.0,344.17,344.59,344.05,344.41,34299.0
2019-02-07 14:50:00,344.39,344.52,343.98,344.42,20283.0,344.39,344.52,343.98,344.42,20283.0
2019-02-07 14:55:00,344.41,344.54,343.65,343.7,26469.0,344.41,344.54,343.65,343.7,26469.0
2019-02-07 15:00:00,343.7,344.29,343.06,343.15,50309.0,343.7,344.29,343.06,343.15,50309.0
2019-02-07 15:05:00,343.18,343.68,342.69,343.5,45430.0,343.18,343.68,342.69,343.5,45430.0
2019-02-07 15:10:00,343.56,343.56,343.08,343.31,15110.0,343.56,343.56,343.08,343.31,15110.0
2019-02-07 15:15:00,343.39,343.57,343.14,343.35,25376.0,343.39,343.57,343.14,343.35,25376.0
2019-02-07 15:20:00,343.44,343.77,343.4,343.76,22960.0,343.44,343.77,343.4,343.76,22960.0
2019-02-07 15:25:00,343.73,343.89,343.35,343.66,29188.0,343.73,343.89,343.35,343.66,29188.0
2019-02-07 15:30:00,343.67,344.0,342.96,343.07,69671.0,343.67,344.0,342.96,343.07,69671.0
2019-02-07 15:35:00,343.02,343.41,342.77,343.37,58485.0,343.02,343.41,342.77,343.37,58485.0
2019-02-07 15:40:00,343.45,344.39,343.37,343.82,91870.0,343.45,344.39,343.37,343.82,91870.0
2019-02-07 15:45:00,343.8,344.03,342.91,342.91,76069.0,343.8,344.03,342.91,342.91,76069.0
2019-02-07 15:50:00,342.98,343.87,342.84,343.85,130781.0,342.98,343.87,342.84,343.85,130781.0
2019-02-07 15:55:00,343.83,344.81,343.65,344.71,227139.0,343.83,344.81,343.65,344.71,227139.0
2019-02-08 09:30:00,338.73,341.72,337.83,340.28,348521.0,338.73,341.72,337.83,340.28,348521.0
2019-02-08 09:35:00,340.01,341.92,339.18,341.83,182010.0,340.01,341.92,339.18,341.83,182010.0
2019-02-08 09:40:00,341.87,342.72,341.0,341.19,166601.0,341.87,342.72,341.0,341.19,166601.0
2019-02-08 09:45:00,341.19,341.27,339.4,340.51,145186.0,341.19,341.27,339.4,340.51,145186.0
2019-02-08 09:50:00,340.46,340.59,339.54,339.82,77997.0,340.46,340.59,339.54,339.82,77997.0
2019-02-08 09:55:00,339.77,340.99,339.68,340.4,106048.0,339.77,340.99,339.68,340.4,106048.0
2019-02-08 10:00:00,340.3,342.1,339.81,341.85,144615.0,340.3,342.1,339.81,341.85,144615.0
2019-02-08 10:05:00,341.79,344.0,341.71,343.51,156712.0,341.79,344.0,341.71,343.51,156712.0
2019-02-08 10:10:00,343.36,343.57,342.3,342.5,88020.0,343.36,343.57,342.3,342.5,88020.0
2019-02-08 10:15:00,342.45,343.24,341.66,342.21,73260.0,342.45,343.24,341.66,342.21,73260.0
2019-02-08 10:20:00,342.27,343.14,342.01,342.41,46092.0,342.27,343.14,342.01,342.41,46092.0
2019-02-08 10:25:00,342.25,343.47,342.06,343.21,50951.0,342.25,343.47,342.06,343.21,50951.0
2019-02-08 10:30:00,343.0,344.5,342.65,344.33,102105.0,343.0,344.5,342.65,344.33,102105.0
2019-02-08 10:35:00,344.35,346.39,344.35,345.94,193986.0,344.35,346.39,344.35,345.94,193986.0
2019-02-08 10:40:00,345.88,346.4,345.63,345.81,143310.0,345.88,346.4,345.63,345.81,143310.0
2019-02-08 10:45:00,345.76,345.8,344.58,344.81,127445.0,345.76,345.8,344.58,344.81,127445.0
2019-02-08 10:50:00,344.87,345.54,344.4,344.93,92155.0,344.87,345.54,344.4,344.93,92155.0
2019-02-08 10:55:00,344.97,345.76,344.74,345.24,52725.0,344.97,345.76,344.74,345.24,52725.0
2019-02-08 11:00:00,345.27,345.38,343.31,343.92,83441.0,345.27,345.38,343.31,343.92,83441.0
2019-02-08 11:05:00,343.93,344.67,343.61,344.1,52865.0,343.93,344.67,343.61,344.1,52865.0
2019-02-08 11:10:00,344.09,344.39,343.41,343.69,93197.0,344.09,344.39,343.41,343.69,93197.0
2019-02-08 11:15:00,343.69,344.32,343.5,343.54,50549.0,343.69,344.32,343.5,343.54,50549.0
2019-02-08 11:20:00,343.5,344.45,343.25,344.34,67685.0,343.5,344.45,343.25,344.34,67685.0
2019-02-08 11:25:00,344.19,344.5,343.81,343.93,43337.0,344.19,344.5,343.81,343.93,43337.0
2019-02-08 11:30:00,343.93,344.4,343.3,343.34,56668.0,343.93,344.4,343.3,343.34,56668.0
2019-02-08 11:35:00,343.37,343.41,342.31,342.54,69063.0,343.37,343.41,342.31,342.54,69063.0
2019-02-08 11:40:00,342.56,342.6,342.01,342.21,60118.0,342.56,342.6,342.01,342.21,60118.0
2019-02-08 11:45:00,342.26,342.7,341.31,342.02,81113.0,342.26,342.7,341.31,342.02,81113.0
2019-02-08 11:50:00,342.05,342.97,341.7,342.95,74734.0,342.05,342.97,341.7,342.95,74734.0
2019-02-08 11:55:00,342.97,344.4,342.75,344.23,73274.0,342.97,344.4,342.75,344.23,73274.0
2019-02-08 12:00:00,344.24,344.5,343.5,343.54,72616.0,344.24,344.5,343.5,343.54,72616.0
2019-02-08 12:05:00,343.57,343.6,342.5,342.69,67270.0,343.57,343.6,342.5,342.69,67270.0
2019-02-08 12:10:00,342.65,342.93,342.5,342.77,35488.0,342.65,342.93,342.5,342.77,35488.0
2019-02-08 12:15:00,342.84,343.66,342.54,343.54,43492.0,342.84,343.66,342.54,343.54,43492.0
2019-02-08 12:20:00,343.7,343.97,343.54,343.71,31361.0,343.7,343.97,343.54,343.71,31361.0
2019-02-08 12:25:00,343.7,344.08,343.64,344.0,18222.0,343.7,344.08,343.64,344.0,18222.0
2019-02-08 12:30:00,344.0,344.5,343.97,344.01,67356.0,344.0,344.5,343.97,344.01,67356.0
2019-02-08 12:35:00,344.23,344.41,343.14,343.32,51652.0,344.23,344.41,343.14,343.32,51652.0
2019-02-08 12:40:00,343.4,343.86,343.38,343.83,24839.0,343.4,343.86,343.38,343.83,24839.0
2019-02-08 12:45:00,343.87,344.55,343.86,344.47,59774.0,343.87,344.55,343.86,344.47,59774.0
2019-02-08 12:50:00,344.5,344.77,344.26,344.64,42012.0,344.5,344.77,344.26,344.64,42012.0
2019-02-08 12:55:00,344.7,344.99,343.9,344.15,39641.0,344.7,344.99,343.9,344.15,39641.0
2019-02-08 13:00:00,344.2,344.67,344.19,344.52,12139.0,344.2,344.67,344.19,344.52,12139.0
2019-02-08 13:05:00,344.61,344.68,344.36,344.5,19357.0,344.61,344.68,344.36,344.5,19357.0
2019-02-08 13:10:00,344.55,345.64,344.55,345.5,68689.0,344.55,345.64,344.55,345.5,68689.0
2019-02-08 13:15:00,345.52,345.67,344.63,344.7,67010.0,345.52,345.67,344.63,344.7,67010.0
2019-02-08 13:20:00,344.69,344.73,343.56,343.74,54161.0,344.69,344.73,343.56,343.74,54161.0
2019-02-08 13:25:00,343.7,343.97,343.49,343.58,46907.0,343.7,343.97,343.49,343.58,46907.0
2019-02-08 13:30:00,343.61,344.23,343.57,344.04,35415.0,343.61,344.23,343.57,344.04,35415.0
2019-02-08 13:35:00,344.08,344.1,343.73,343.92,18393.0,344.08,344.1,343.73,343.92,18393.0
2019-02-08 13:40:00,344.0,344.52,344.0,344.27,33943.0,344.0,344.52,344.0,344.27,33943.0
2019-02-08 13:45:00,344.29,344.47,344.0,344.35,32279.0,344.29,344.47,344.0,344.35,32279.0
2019-02-08 13:50:00,344.46,345.18,344.38,344.87,52913.0,344.46,345.18,344.38,344.87,52913.0
2019-02-08 13:55:00,344.83,345.42,344.8,345.39,50580.0,344.83,345.42,344.8,345.39,50580.0
2019-02-08 14:00:00,345.39,345.55,344.55,344.61,59127.0,345.39,345.55,344.55,344.61,59127.0
2019-02-08 14:05:00,344.68,345.38,344.5,345.19,34597.0,344.68,345.38,344.5,345.19,34597.0
2019-02-08 14:10:00,345.14,345.43,344.91,345.37,39377.0,345.14,345.43,344.91,345.37,39377.0
2019-02-08 14:15:00,345.38,345.38,344.87,345.18,51536.0,345.38,345.38,344.87,345.18,51536.0
2019-02-08 14:20:00,345.2,345.5,345.13,345.35,27908.0,345.2,345.5,345.13,345.35,27908.0
2019-02-08 14:25:00,345.32,345.33,344.75,345.09,56498.0,345.32,345.33,344.75,345.09,56498.0
2019-02-08 14:30:00,345.06,347.23,344.85,347.12,202208.0,345.06,347.23,344.85,347.12,202208.0
2019-02-08 14:35:00,347.13,347.15,346.31,346.35,72110.0,347.13,347.15,346.31,346.35,72110.0
2019-02-08 14:40:00,346.39,346.77,346.21,346.52,59860.0,346.39,346.77,346.21,346.52,59860.0
2019-02-08 14:45:00,346.53,347.65,346.53,347.17,112237.0,346.53,347.65,346.53,347.17,112237.0
2019-02-08 14:50:00,347.17,347.5,346.74,346.78,62445.0,347.17,347.5,346.74,346.78,62445.0
2019-02-08 14:55:00,346.76,347.22,346.76,346.88,39644.0,346.76,347.22,346.76,346.88,39644.0
2019-02-08 15:00:00,346.78,347.04,346.58,346.81,40189.0,346.78,347.04,346.58,346.81,40189.0
2019-02-08 15:05:00,346.87,346.98,346.62,346.76,33141.0,346.87,346.98,346.62,346.76,33141.0
2019-02-08 15:10:00,346.8,348.0,346.8,347.84,111003.0,346.8,348.0,346.8,347.84,111003.0
2019-02-08 15:15:00,347.85,347.85,347.1,347.38,80123.0,347.85,347.85,347.1,347.38,80123.0
2019-02-08 15:20:00,347.38,347.83,347.09,347.56,49846.0,347.38,347.83,347.09,347.56,49846.0
2019-02-08 15:25:00,347.54,347.54,346.69,346.94,54949.0,347.54,347.54,346.69,346.94,54949.0
2019-02-08 15:30:00,346.96,347.21,346.2,346.35,84203.0,346.96,347.21,346.2,346.35,84203.0
2019-02-08 15:35:00,346.33,347.1,346.26,346.71,71310.0,346.33,347.1,346.26,346.71,71310.0
2019-02-08 15:40:00,346.69,346.95,346.28,346.38,82355.0,346.69,346.95,346.28,346.38,82355.0
2019-02-08 15:45:00,346.35,347.11,346.35,346.49,109401.0,346.35,347.11,346.35,346.49,109401.0
2019-02-08 15:50:00,346.55,347.02,346.49,346.76,112679.0,346.55,347.02,346.49,346.76,112679.0
2019-02-08 15:55:00,346.7,347.77,346.64,347.71,315378.0,346.7,347.77,346.64,347.71,315378.0
2019-02-11 09:30:00,350.0,352.45,349.77,352.01,432725.0,350.0,352.45,349.77,352.01,432725.0
2019-02-11 09:35:00,352.18,352.87,350.75,351.05,218989.0,352.18,352.87,350.75,351.05,218989.0
2019-02-11 09:40:00,351.22,351.63,350.13,350.91,164648.0,351.22,351.63,350.13,350.91,164648.0
2019-02-11 09:45:00,350.82,351.1,349.42,350.12,121420.0,350.82,351.1,349.42,350.12,121420.0
2019-02-11 09:50:00,350.32,351.33,349.73,350.51,117322.0,350.32,351.33,349.73,350.51,117322.0
2019-02-11 09:55:00,350.48,350.48,348.89,349.82,127488.0,350.48,350.48,348.89,349.82,127488.0
2019-02-11 10:00:00,349.79,350.82,349.6,350.3,102568.0,349.79,350.82,349.6,350.3,102568.0
2019-02-11 10:05:00,350.23,350.69,349.79,350.05,52605.0,350.23,350.69,349.79,350.05,52605.0
2019-02-11 10:10:00,350.06,350.35,348.32,348.72,87183.0,350.06,350.35,348.32,348.72,87183.0
2019-02-11 10:15:00,348.53,349.86,348.53,349.82,61943.0,348.53,349.86,348.53,349.82,61943.0
2019-02-11 10:20:00,349.69,350.09,348.12,348.54,90332.0,349.69,350.09,348.12,348.54,90332.0
2019-02-11 10:25:00,348.48,348.74,347.68,348.46,81120.0,348.48,348.74,347.68,348.46,81120.0
2019-02-11 10:30:00,348.54,349.22,347.8,349.22,55782.0,348.54,349.22,347.8,349.22,55782.0
2019-02-11 10:35:00,349.25,349.44,348.81,348.94,46030.0,349.25,349.44,348.81,348.94,46030.0
2019-02-11 10:40:00,348.98,349.47,348.98,349.3,43596.0,348.98,349.47,348.98,349.3,43596.0
2019-02-11 10:45:00,349.4,349.86,348.63,348.85,70903.0,349.4,349.86,348.63,348.85,70903.0
2019-02-11 10:50:00,348.85,349.06,347.88,348.17,39887.0,348.85,349.06,347.88,348.17,39887.0
2019-02-11 10:55:00,348.16,348.32,347.58,348.16,64621.0,348.16,348.32,347.58,348.16,64621.0
2019-02-11 11:00:00,348.17,348.41,347.7,347.91,51462.0,348.17,348.41,347.7,347.91,51462.0
2019-02-11 11:05:00,347.83,348.13,346.55,347.04,83888.0,347.83,348.13,346.55,347.04,83888.0
2019-02-11 11:10:00,347.0,347.56,347.0,347.52,35171.0,347.0,347.56,347.0,347.52,35171.0
2019-02-11 11:15:00,347.53,348.35,347.52,348.01,33138.0,347.53,348.35,347.52,348.01,33138.0
2019-02-11 11:20:00,348.01,348.6,347.82,348.5,49073.0,348.01,348.6,347.82,348.5,49073.0
2019-02-11 11:25:00,348.52,348.79,348.23,348.33,25312.0,348.52,348.79,348.23,348.33,25312.0
2019-02-11 11:30:00,348.19,348.44,347.59,348.25,46567.0,348.19,348.44,347.59,348.25,46567.0
2019-02-11 11:35:00,348.26,348.35,347.25,347.43,53164.0,348.26,348.35,347.25,347.43,53164.0
2019-02-11 11:40:00,347.4,347.66,346.84,346.85,71768.0,347.4,347.66,346.84,346.85,71768.0
2019-02-11 11:45:00,346.93,347.84,346.88,347.3,66904.0,346.93,347.84,346.88,347.3,66904.0
2019-02-11 11:50:00,347.24,347.36,346.79,347.24,44042.0,347.24,347.36,346.79,347.24,44042.0
2019-02-11 11:55:00,347.28,347.66,347.09,347.27,42183.0,347.28,347.66,347.09,347.27,42183.0
2019-02-11 12:00:00,347.25,347.25,346.19,346.38,81964.0,347.25,347.25,346.19,346.38,81964.0
2019-02-11 12:05:00,346.37,347.12,346.15,347.1,36485.0,346.37,347.12,346.15,347.1,36485.0
2019-02-11 12:10:00,347.18,347.44,346.76,347.14,29908.0,347.18,347.44,346.76,347.14,29908.0
2019-02-11 12:15:00,347.0,347.44,346.71,346.88,28926.0,347.0,347.44,346.71,346.88,28926.0
2019-02-11 12:20:00,346.82,347.09,346.52,346.81,31455.0,346.82,347.09,346.52,346.81,31455.0
2019-02-11 12:25:00,346.83,347.81,346.8,347.62,45355.0,346.83,347.81,346.8,347.62,45355.0
2019-02-11 12:30:00,347.68,347.68,347.0,347.39,18804.0,347.68,347.68,347.0,347.39,18804.0
2019-02-11 12:35:00,347.5,347.56,347.24,347.44,16305.0,347.5,347.56,347.24,347.44,16305.0
2019-02-11 12:40:00,347.4,347.6,347.26,347.3,15263.0,347.4,347.6,347.26,347.3,15263.0
2019-02-11 12:45:00,347.3,347.85,347.3,347.44,28480.0,347.3,347.85,347.3,347.44,28480.0
2019-02-11 12:50:00,347.55,347.66,347.17,347.37,13104.0,347.55,347.66,347.17,347.37,13104.0
2019-02-11 12:55:00,347.31,347.49,347.25,347.38,7763.0,347.31,347.49,347.25,347.38,7763.0
2019-02-11 13:00:00,347.3,347.34,347.0,347.12,27021.0,347.3,347.34,347.0,347.12,27021.0
2019-02-11 13:05:00,347.2,347.38,347.09,347.18,8023.0,347.2,347.38,347.09,347.18,8023.0
2019-02-11 13:10:00,347.1,347.22,346.69,346.9,17285.0,347.1,347.22,346.69,346.9,17285.0
2019-02-11 13:15:00,347.03,347.23,346.81,347.1,12749.0,347.03,347.23,346.81,347.1,12749.0
2019-02-11 13:20:00,347.17,347.33,346.95,346.95,26003.0,347.17,347.33,346.95,346.95,26003.0
2019-02-11 13:25:00,346.91,347.08,346.39,346.39,27102.0,346.91,347.08,346.39,346.39,27102.0
2019-02-11 13:30:00,346.46,346.5,346.3,346.45,21756.0,346.46,346.5,346.3,346.45,21756.0
2019-02-11 13:35:00,346.38,346.58,346.2,346.45,27024.0,346.38,346.58,346.2,346.45,27024.0
2019-02-11 13:40:00,346.49,346.66,345.85,346.06,37785.0,346.49,346.66,345.85,346.06,37785.0
2019-02-11 13:45:00,346.03,346.03,345.47,345.7,39637.0,346.03,346.03,345.47,345.7,39637.0
2019-02-11 13:50:00,345.87,346.25,345.81,346.15,19258.0,345.87,346.25,345.81,346.15,19258.0
2019-02-11 13:55:00,346.2,346.2,345.87,346.04,14184.0,346.2,346.2,345.87,346.04,14184.0
2019-02-11 14:00:00,346.05,346.19,345.73,346.03,23526.0,346.05,346.19,345.73,346.03,23526.0
2019-02-11 14:05:00,346.06,346.41,345.92,346.26,20092.0,346.06,346.41,345.92,346.26,20092.0
2019-02-11 14:10:00,346.17,346.25,345.89,346.07,25698.0,346.17,346.25,345.89,346.07,25698.0
2019-02-11 14:15:00,346.07,346.08,345.07,345.35,41211.0,346.07,346.08,345.07,345.35,41211.0
2019-02-11 14:20:00,345.33,345.74,344.81,345.23,38204.0,345.33,345.74,344.81,345.23,38204.0
2019-02-11 14:25:00,345.3,345.45,345.18,345.42,19730.0,345.3,345.45,345.18,345.42,19730.0
2019-02-11 14:30:00,345.38,345.85,345.27,345.83,24731.0,345.38,345.85,345.27,345.83,24731.0
2019-02-11 14:35:00,345.88,346.0,345.27,345.6,14743.0,345.88,346.0,345.27,345.6,14743.0
2019-02-11 14:40:00,345.6,346.42,345.59,346.38,35406.0,345.6,346.42,345.59,346.38,35406.0
2019-02-11 14:45:00,346.37,346.5,345.1,345.5,38881.0,346.37,346.5,345.1,345.5,38881.0
2019-02-11 14:50:00,345.46,345.89,345.46,345.67,14075.0,345.46,345.89,345.46,345.67,14075.0
2019-02-11 14:55:00,345.87,346.1,345.81,345.96,20866.0,345.87,346.1,345.81,345.96,20866.0
2019-02-11 15:00:00,345.98,346.38,345.94,346.16,22233.0,345.98,346.38,345.94,346.16,22233.0
2019-02-11 15:05:00,346.22,346.3,345.86,345.86,23753.0,346.22,346.3,345.86,345.86,23753.0
2019-02-11 15:10:00,345.82,346.04,345.55,345.79,19146.0,345.82,346.04,345.55,345.79,19146.0
2019-02-11 15:15:00,345.86,346.12,345.59,345.66,21824.0,345.86,346.12,345.59,345.66,21824.0
2019-02-11 15:20:00,345.68,345.82,345.34,345.7,25510.0,345.68,345.82,345.34,345.7,25510.0
2019-02-11 15:25:00,345.68,346.09,345.67,346.07,17173.0,345.68,346.09,345.67,346.07,17173.0
2019-02-11 15:30:00,346.08,346.28,345.59,345.6,38332.0,346.08,346.28,345.59,345.6,38332.0
2019-02-11 15:35:00,345.58,345.98,345.58,345.82,14781.0,345.58,345.98,345.58,345.82,14781.0
2019-02-11 15:40:00,345.81,346.22,345.8,345.98,27846.0,345.81,346.22,345.8,345.98,27846.0
2019-02-11 15:45:00,345.95,346.47,345.95,346.27,49401.0,345.95,346.47,345.95,346.27,49401.0
2019-02-11 15:50:00,346.31,346.5,346.13,346.22,49426.0,346.31,346.5,346.13,346.22,49426.0
2019-02-11 15:55:00,346.2,346.2,345.58,345.74,136330.0,346.2,346.2,345.58,345.74,136330.0
2019-02-12 09:30:00,348.09,348.96,346.52,348.35,255252.0,348.09,348.96,346.52,348.35,255252.0
2019-02-12 09:35:00,348.21,349.78,348.11,348.9,264843.0,348.21,349.78,348.11,348.9,264843.0
2019-02-12 09:40:00,348.85,349.97,348.57,349.04,138423.0,348.85,349.97,348.57,349.04,138423.0
2019-02-12 09:45:00,349.13,350.36,349.04,350.1,159963.0,349.13,350.36,349.04,350.1,159963.0
2019-02-12 09:50:00,350.03,350.6,349.29,349.9,110783.0,350.03,350.6,349.29,349.9,110783.0
2019-02-12 09:55:00,349.98,350.74,349.15,349.81,107021.0,349.98,350.74,349.15,349.81,107021.0
2019-02-12 10:00:00,349.85,350.69,349.64,350.3,118164.0,349.85,350.69,349.64,350.3,118164.0
2019-02-12 10:05:00,350.35,352.68,349.9,352.54,247259.0,350.35,352.68,349.9,352.54,247259.0
2019-02-12 10:10:00,352.57,354.27,352.57,352.68,317725.0,352.57,354.27,352.57,352.68,317725.0
2019-02-12 10:15:00,352.69,354.48,352.62,354.13,176888.0,352.69,354.48,352.62,354.13,176888.0
2019-02-12 10:20:00,354.28,354.37,353.31,354.18,161085.0,354.28,354.37,353.31,354.18,161085.0
2019-02-12 10:25:00,354.24,354.5,353.63,354.49,165194.0,354.24,354.5,353.63,354.49,165194.0
2019-02-12 10:30:00,354.43,355.09,354.06,355.0,241205.0,354.43,355.09,354.06,355.0,241205.0
2019-02-12 10:35:00,354.99,355.38,354.6,355.12,112812.0,354.99,355.38,354.6,355.12,112812.0
2019-02-12 10:40:00,355.1,355.27,354.2,354.62,157923.0,355.1,355.27,354.2,354.62,157923.0
2019-02-12 10:45:00,354.53,354.77,354.1,354.49,73283.0,354.53,354.77,354.1,354.49,73283.0
2019-02-12 10:50:00,354.5,354.74,354.1,354.45,56351.0,354.5,354.74,354.1,354.45,56351.0
2019-02-12 10:55:00,354.49,355.44,354.35,355.11,134318.0,354.49,355.44,354.35,355.11,134318.0
2019-02-12 11:00:00,355.06,355.48,354.6,354.84,87780.0,355.06,355.48,354.6,354.84,87780.0
2019-02-12 11:05:00,354.91,355.34,354.8,355.05,53732.0,354.91,355.34,354.8,355.05,53732.0
2019-02-12 11:10:00,354.99,355.48,354.49,354.86,104384.0,354.99,355.48,354.49,354.86,104384.0
2019-02-12 11:15:00,354.86,355.0,353.65,353.84,103655.0,354.86,355.0,353.65,353.84,103655.0
2019-02-12 11:20:00,353.76,354.15,353.54,353.85,49305.0,353.76,354.15,353.54,353.85,49305.0
2019-02-12 11:25:00,353.77,354.88,353.69,354.4,76783.0,353.77,354.88,353.69,354.4,76783.0
2019-02-12 11:30:00,354.42,354.52,353.96,354.3,84612.0,354.42,354.52,353.96,354.3,84612.0
2019-02-12 11:35:00,354.33,355.05,354.02,354.73,120727.0,354.33,355.05,354.02,354.73,120727.0
2019-02-12 11:40:00,354.77,355.31,354.48,354.48,86337.0,354.77,355.31,354.48,354.48,86337.0
2019-02-12 11:45:00,354.46,354.47,353.88,354.23,51392.0,354.46,354.47,353.88,354.23,51392.0
2019-02-12 11:50:00,354.05,354.33,353.88,354.3,51947.0,354.05,354.33,353.88,354.3,51947.0
2019-02-12 11:55:00,354.29,354.49,354.01,354.01,52854.0,354.29,354.49,354.01,354.01,52854.0
2019-02-12 12:00:00,354.1,354.37,353.85,354.11,28414.0,354.1,354.37,353.85,354.11,28414.0
2019-02-12 12:05:00,354.15,354.21,353.52,354.06,64595.0,354.15,354.21,353.52,354.06,64595.0
2019-02-12 12:10:00,354.06,354.8,354.01,354.6,72134.0,354.06,354.8,354.01,354.6,72134.0
2019-02-12 12:15:00,354.52,354.66,354.03,354.17,46105.0,354.52,354.66,354.03,354.17,46105.0
2019-02-12 12:20:00,354.21,354.95,354.17,354.74,53624.0,354.21,354.95,354.17,354.74,53624.0
2019-02-12 12:25:00,354.81,355.07,354.51,354.63,52515.0,354.81,355.07,354.51,354.63,52515.0
2019-02-12 12:30:00,354.66,355.04,354.44,354.74,37141.0,354.66,355.04,354.44,354.74,37141.0
2019-02-12 12:35:00,354.74,355.3,354.74,355.21,70138.0,354.74,355.3,354.74,355.21,70138.0
2019-02-12 12:40:00,355.17,355.26,354.88,355.16,47425.0,355.17,355.26,354.88,355.16,47425.0
2019-02-12 12:45:00,355.05,355.5,354.91,355.2,68542.0,355.05,355.5,354.91,355.2,68542.0
2019-02-12 12:50:00,355.25,355.6,355.17,355.5,61066.0,355.25,355.6,355.17,355.5,61066.0
2019-02-12 12:55:00,355.47,356.46,355.44,356.46,229924.0,355.47,356.46,355.44,356.46,229924.0
2019-02-12 13:00:00,356.43,356.78,356.18,356.74,135226.0,356.43,356.78,356.18,356.74,135226.0
2019-02-12 13:05:00,356.79,356.86,356.1,356.3,121164.0,356.79,356.86,356.1,356.3,121164.0
2019-02-12 13:10:00,356.29,356.54,355.7,355.84,73310.0,356.29,356.54,355.7,355.84,73310.0
2019-02-12 13:15:00,355.84,355.92,355.5,355.83,52567.0,355.84,355.92,355.5,355.83,52567.0
2019-02-12 13:20:00,355.86,356.21,355.69,356.15,62337.0,355.86,356.21,355.69,356.15,62337.0
2019-02-12 13:25:00,356.14,356.6,356.09,356.27,89197.0,356.14,356.6,356.09,356.27,89197.0
2019-02-12 13:30:00,356.25,356.76,356.17,356.69,58178.0,356.25,356.76,356.17,356.69,58178.0
2019-02-12 13:35:00,356.69,356.85,356.32,356.37,55230.0,356.69,356.85,356.32,356.37,55230.0
2019-02-12 13:40:00,356.38,356.57,356.25,356.37,40850.0,356.38,356.57,356.25,356.37,40850.0
2019-02-12 13:45:00,356.42,356.5,356.01,356.3,29199.0,356.42,356.5,356.01,356.3,29199.0
2019-02-12 13:50:00,356.3,357.11,356.3,357.1,96991.0,356.3,357.11,356.3,357.1,96991.0
2019-02-12 13:55:00,357.04,357.08,356.55,356.82,47245.0,357.04,357.08,356.55,356.82,47245.0
2019-02-12 14:00:00,356.86,357.15,356.58,356.99,84142.0,356.86,357.15,356.58,356.99,84142.0
2019-02-12 14:05:00,356.97,357.09,356.42,356.76,52817.0,356.97,357.09,356.42,356.76,52817.0
2019-02-12 14:10:00,356.8,356.98,356.68,356.71,35325.0,356.8,356.98,356.68,356.71,35325.0
2019-02-12 14:15:00,356.69,357.0,356.62,356.96,52335.0,356.69,357.0,356.62,356.96,52335.0
2019-02-12 14:20:00,356.93,357.4,356.88,357.29,74469.0,356.93,357.4,356.88,357.29,74469.0
2019-02-12 14:25:00,357.34,357.53,357.07,357.52,82300.0,357.34,357.53,357.07,357.52,82300.0
2019-02-12 14:30:00,357.55,357.56,357.0,357.14,61376.0,357.55,357.56,357.0,357.14,61376.0
2019-02-12 14:35:00,357.1,357.56,356.85,357.41,58519.0,357.1,357.56,356.85,357.41,58519.0
2019-02-12 14:40:00,357.45,357.93,357.41,357.93,73577.0,357.45,357.93,357.41,357.93,73577.0
2019-02-12 14:45:00,357.92,357.98,357.55,357.86,44658.0,357.92,357.98,357.55,357.86,44658.0
2019-02-12 14:50:00,357.87,358.0,357.38,357.47,53686.0,357.87,358.0,357.38,357.47,53686.0
2019-02-12 14:55:00,357.49,357.59,356.34,356.43,72480.0,357.49,357.59,356.34,356.43,72480.0
2019-02-12 15:00:00,356.45,357.19,356.13,357.18,120322.0,356.45,357.19,356.13,357.18,120322.0
2019-02-12 15:05:00,357.2,357.37,356.99,357.05,81484.0,357.2,357.37,356.99,357.05,81484.0
2019-02-12 15:10:00,357.0,357.8,356.98,357.71,76961.0,357.0,357.8,356.98,357.71,76961.0
2019-02-12 15:15:00,357.71,358.4,357.67,358.21,133137.0,357.71,358.4,357.67,358.21,133137.0
2019-02-12 15:20:00,358.22,358.55,358.22,358.35,87072.0,358.22,358.55,358.22,358.35,87072.0
2019-02-12 15:25:00,358.38,358.9,358.35,358.54,119213.0,358.38,358.9,358.35,358.54,119213.0
2019-02-12 15:30:00,358.54,358.94,358.47,358.85,98780.0,358.54,358.94,358.47,358.85,98780.0
2019-02-12 15:35:00,358.89,358.95,358.47,358.68,107287.0,358.89,358.95,358.47,358.68,107287.0
2019-02-12 15:40:00,358.75,359.55,358.68,359.37,212450.0,358.75,359.55,358.68,359.37,212450.0
2019-02-12 15:45:00,359.32,359.43,358.61,358.9,149846.0,359.32,359.43,358.61,358.9,149846.0
2019-02-12 15:50:00,358.93,359.53,358.87,359.19,193049.0,358.93,359.53,358.87,359.19,193049.0
2019-02-12 15:55:00,359.2,360.0,359.11,359.98,355628.0,359.2,360.0,359.11,359.98,355628.0
2019-02-13 09:30:00,357.3,357.89,355.5,355.69,473109.0,357.3,357.89,355.5,355.69,473109.0
2019-02-13 09:35:00,355.66,355.75,354.0,355.52,352878.0,355.66,355.75,354.0,355.52,352878.0
2019-02-13 09:40:00,355.57,356.0,353.3,354.39,306609.0,355.57,356.0,353.3,354.39,306609.0
2019-02-13 09:45:00,354.44,356.01,353.8,355.83,181396.0,354.44,356.01,353.8,355.83,181396.0
2019-02-13 09:50:00,355.9,358.65,355.9,358.23,347284.0,355.9,358.65,355.9,358.23,347284.0
2019-02-13 09:55:00,358.17,359.29,356.2,359.26,326653.0,358.17,359.29,356.2,359.26,326653.0
2019-02-13 10:00:00,359.28,359.6,357.05,357.74,230872.0,359.28,359.6,357.05,357.74,230872.0
2019-02-13 10:05:00,357.68,358.67,355.75,355.92,213763.0,357.68,358.67,355.75,355.92,213763.0
2019-02-13 10:10:00,355.88,356.36,353.56,354.07,257044.0,355.88,356.36,353.56,354.07,257044.0
2019-02-13 10:15:00,354.01,355.6,353.93,355.47,127297.0,354.01,355.6,353.93,355.47,127297.0
2019-02-13 10:20:00,355.32,356.2,355.03,355.5,148325.0,355.32,356.2,355.03,355.5,148325.0
2019-02-13 10:25:00,355.56,356.53,355.52,356.15,150534.0,355.56,356.53,355.52,356.15,150534.0
2019-02-13 10:30:00,356.08,356.2,355.12,355.36,119881.0,356.08,356.2,355.12,355.36,119881.0
2019-02-13 10:35:00,355.5,356.88,355.45,355.98,136545.0,355.5,356.88,355.45,355.98,136545.0
2019-02-13 10:40:00,355.99,356.55,355.67,356.04,79367.0,355.99,356.55,355.67,356.04,79367.0
2019-02-13 10:45:00,356.04,356.17,355.0,355.93,77989.0,356.04,356.17,355.0,355.93,77989.0
2019-02-13 10:50:00,355.93,355.98,354.6,355.07,95595.0,355.93,355.98,354.6,355.07,95595.0
2019-02-13 10:55:00,354.9,355.52,354.66,354.84,48247.0,354.9,355.52,354.66,354.84,48247.0
2019-02-13 11:00:00,354.89,355.94,354.8,355.94,74505.0,354.89,355.94,354.8,355.94,74505.0
2019-02-13 11:05:00,355.98,356.3,355.68,355.71,73767.0,355.98,356.3,355.68,355.71,73767.0
2019-02-13 11:10:00,355.94,356.95,355.94,356.79,101160.0,355.94,356.95,355.94,356.79,101160.0
2019-02-13 11:15:00,356.8,357.0,356.23,356.25,62327.0,356.8,357.0,356.23,356.25,62327.0
2019-02-13 11:20:00,356.25,357.22,356.2,356.8,79985.0,356.25,357.22,356.2,356.8,79985.0
2019-02-13 11:25:00,356.83,356.84,355.7,355.88,61238.0,356.83,356.84,355.7,355.88,61238.0
2019-02-13 11:30:00,355.81,356.17,355.3,355.62,69755.0,355.81,356.17,355.3,355.62,69755.0
2019-02-13 11:35:00,355.6,356.13,355.49,355.73,74951.0,355.6,356.13,355.49,355.73,74951.0
2019-02-13 11:40:00,355.84,356.45,355.26,356.08,78820.0,355.84,356.45,355.26,356.08,78820.0
2019-02-13 11:45:00,355.84,356.77,355.83,356.58,52902.0,355.84,356.77,355.83,356.58,52902.0
2019-02-13 11:50:00,356.58,357.31,356.58,357.31,109295.0,356.58,357.31,356.58,357.31,109295.0
2019-02-13 11:55:00,357.3,357.5,356.8,357.15,105454.0,357.3,357.5,356.8,357.15,105454.0
2019-02-13 12:00:00,357.16,357.78,356.99,357.64,56974.0,357.16,357.78,356.99,357.64,56974.0
2019-02-13 12:05:00,357.6,357.77,357.37,357.49,66155.0,357.6,357.77,357.37,357.49,66155.0
2019-02-13 12:10:00,357.43,357.78,357.35,357.58,50025.0,357.43,357.78,357.35,357.58,50025.0
2019-02-13 12:15:00,357.63,358.12,357.49,357.51,81083.0,357.63,358.12,357.49,357.51,81083.0
2019-02-13 12:20:00,357.46,357.69,356.54,356.61,55114.0,357.46,357.69,356.54,356.61,55114.0
2019-02-13 12:25:00,356.58,357.22,356.55,356.98,39422.0,356.58,357.22,356.55,356.98,39422.0
2019-02-13 12:30:00,356.92,357.19,356.69,356.94,30063.0,356.92,357.19,356.69,356.94,30063.0
2019-02-13 12:35:00,356.9,356.96,356.18,356.63,42493.0,356.9,356.96,356.18,356.63,42493.0
2019-02-13 12:40:00,356.66,357.27,356.52,357.22,48917.0,356.66,357.27,356.52,357.22,48917.0
2019-02-13 12:45:00,357.26,357.36,357.02,357.06,40175.0,357.26,357.36,357.02,357.06,40175.0
2019-02-13 12:50:00,357.07,357.1,356.36,356.65,37734.0,357.07,357.1,356.36,356.65,37734.0
2019-02-13 12:55:00,356.64,356.9,356.48,356.77,30245.0,356.64,356.9,356.48,356.77,30245.0
2019-02-13 13:00:00,356.7,356.87,356.45,356.48,29719.0,356.7,356.87,356.45,356.48,29719.0
2019-02-13 13:05:00,356.51,357.07,356.4,356.95,40624.0,356.51,357.07,356.4,356.95,40624.0
2019-02-13 13:10:00,356.96,357.0,356.8,356.98,24955.0,356.96,357.0,356.8,356.98,24955.0
2019-02-13 13:15:00,356.86,357.15,356.7,357.08,23628.0,356.86,357.15,356.7,357.08,23628.0
2019-02-13 13:20:00,357.06,357.44,356.94,357.36,44350.0,357.06,357.44,356.94,357.36,44350.0
2019-02-13 13:25:00,357.44,357.89,357.26,357.5,60529.0,357.44,357.89,357.26,357.5,60529.0
2019-02-13 13:30:00,357.5,357.72,357.4,357.45,19404.0,357.5,357.72,357.4,357.45,19404.0
2019-02-13 13:35:00,357.55,357.94,357.54,357.54,41268.0,357.55,357.94,357.54,357.54,41268.0
2019-02-13 13:40:00,357.59,357.97,357.56,357.71,32164.0,357.59,357.97,357.56,357.71,32164.0
2019-02-13 13:45:00,357.71,357.75,357.26,357.45,28086.0,357.71,357.75,357.26,357.45,28086.0
2019-02-13 13:50:00,357.38,357.44,356.54,356.6,50131.0,357.38,357.44,356.54,356.6,50131.0
2019-02-13 13:55:00,356.7,357.12,355.53,355.73,99738.0,356.7,357.12,355.53,355.73,99738.0
2019-02-13 14:00:00,355.75,356.23,355.65,356.19,60384.0,355.75,356.23,355.65,356.19,60384.0
2019-02-13 14:05:00,356.14,356.47,356.05,356.29,40710.0,356.14,356.47,356.05,356.29,40710.0
2019-02-13 14:10:00,356.3,356.46,355.25,355.77,83535.0,356.3,356.46,355.25,355.77,83535.0
2019-02-13 14:15:00,355.74,356.36,355.56,356.09,45585.0,355.74,356.36,355.56,356.09,45585.0
2019-02-13 14:20:00,356.15,356.21,355.36,355.49,35300.0,356.15,356.21,355.36,355.49,35300.0
2019-02-13 14:25:00,355.4,355.5,355.06,355.41,57236.0,355.4,355.5,355.06,355.41,57236.0
2019-02-13 14:30:00,355.42,355.77,355.37,355.49,46196.0,355.42,355.77,355.37,355.49,46196.0
2019-02-13 14:35:00,355.5,355.73,355.36,355.53,40302.0,355.5,355.73,355.36,355.53,40302.0
2019-02-13 14:40:00,355.48,355.62,355.1,355.58,42048.0,355.48,355.62,355.1,355.58,42048.0
2019-02-13 14:45:00,355.54,356.11,355.23,355.89,69668.0,355.54,356.11,355.23,355.89,69668.0
2019-02-13 14:50:00,355.89,356.04,355.59,355.86,28459.0,355.89,356.04,355.59,355.86,28459.0
2019-02-13 14:55:00,355.91,355.91,355.46,355.49,27924.0,355.91,355.91,355.46,355.49,27924.0
2019-02-13 15:00:00,355.52,355.54,355.0,355.06,46883.0,355.52,355.54,355.0,355.06,46883.0
2019-02-13 15:05:00,355.0,355.01,354.2,354.26,113995.0,355.0,355.01,354.2,354.26,113995.0
2019-02-13 15:10:00,354.22,354.48,353.75,353.83,104318.0,354.22,354.48,353.75,353.83,104318.0
2019-02-13 15:15:00,353.87,354.3,353.55,354.05,108507.0,353.87,354.3,353.55,354.05,108507.0
2019-02-13 15:20:00,354.0,354.41,353.8,353.8,78439.0,354.0,354.41,353.8,353.8,78439.0
2019-02-13 15:25:00,353.83,353.83,352.4,352.71,192324.0,353.83,353.83,352.4,352.71,192324.0
2019-02-13 15:30:00,352.71,352.82,352.2,352.21,157510.0,352.71,352.82,352.2,352.21,157510.0
2019-02-13 15:35:00,352.22,352.84,352.18,352.54,137139.0,352.22,352.84,352.18,352.54,137139.0
2019-02-13 15:40:00,352.62,352.74,351.31,351.34,189634.0,352.62,352.74,351.31,351.34,189634.0
2019-02-13 15:45:00,351.34,351.58,350.94,350.99,180522.0,351.34,351.58,350.94,350.99,180522.0
2019-02-13 15:50:00,351.0,351.07,350.28,350.75,255985.0,351.0,351.07,350.28,350.75,255985.0
2019-02-13 15:55:00,350.81,352.04,350.75,352.01,362034.0,350.81,352.04,350.75,352.01,362034.0
2019-02-14 09:30:00,351.16,352.38,348.64,349.34,340641.0,351.16,352.38,348.64,349.34,340641.0
2019-02-14 09:35:00,349.42,349.86,348.64,349.19,210319.0,349.42,349.86,348.64,349.19,210319.0
2019-02-14 09:40:00,349.33,349.44,348.33,348.9,170167.0,349.33,349.44,348.33,348.9,170167.0
2019-02-14 09:45:00,348.87,350.99,348.35,350.6,262614.0,348.87,350.99,348.35,350.6,262614.0
2019-02-14 09:50:00,350.65,352.22,350.3,352.11,230727.0,350.65,352.22,350.3,352.11,230727.0
2019-02-14 09:55:00,352.09,354.66,351.95,353.28,316053.0,352.09,354.66,351.95,353.28,316053.0
2019-02-14 10:00:00,353.46,354.55,352.89,354.14,132679.0,353.46,354.55,352.89,354.14,132679.0
2019-02-14 10:05:00,354.34,354.83,353.76,354.06,154142.0,354.34,354.83,353.76,354.06,154142.0
2019-02-14 10:10:00,354.21,355.05,353.76,354.43,176907.0,354.21,355.05,353.76,354.43,176907.0
2019-02-14 10:15:00,354.58,355.05,354.2,354.33,83971.0,354.58,355.05,354.2,354.33,83971.0
2019-02-14 10:20:00,354.37,354.75,353.45,353.49,84821.0,354.37,354.75,353.45,353.49,84821.0
2019-02-14 10:25:00,353.47,353.95,353.01,353.19,86386.0,353.47,353.95,353.01,353.19,86386.0
2019-02-14 10:30:00,353.2,353.8,352.57,353.57,206883.0,353.2,353.8,352.57,353.57,206883.0
2019-02-14 10:35:00,353.53,353.7,351.38,351.9,107922.0,353.53,353.7,351.38,351.9,107922.0
2019-02-14 10:40:00,351.91,353.13,351.89,352.49,65920.0,351.91,353.13,351.89,352.49,65920.0
2019-02-14 10:45:00,352.39,353.42,352.32,353.27,59184.0,352.39,353.42,352.32,353.27,59184.0
2019-02-14 10:50:00,353.33,353.61,352.75,352.76,50148.0,353.33,353.61,352.75,352.76,50148.0
2019-02-14 10:55:00,352.82,353.0,352.11,352.32,75088.0,352.82,353.0,352.11,352.32,75088.0
2019-02-14 11:00:00,352.39,352.88,352.09,352.16,39160.0,352.39,352.88,352.09,352.16,39160.0
2019-02-14 11:05:00,352.16,353.2,351.88,353.01,61700.0,352.16,353.2,351.88,353.01,61700.0
2019-02-14 11:10:00,353.14,353.73,352.89,353.55,46448.0,353.14,353.73,352.89,353.55,46448.0
2019-02-14 11:15:00,353.5,353.75,353.19,353.44,54617.0,353.5,353.75,353.19,353.44,54617.0
2019-02-14 11:20:00,353.43,354.12,353.2,353.85,44739.0,353.43,354.12,353.2,353.85,44739.0
2019-02-14 11:25:00,353.86,354.2,353.47,354.01,54740.0,353.86,354.2,353.47,354.01,54740.0
2019-02-14 11:30:00,354.1,354.49,353.33,353.95,56346.0,354.1,354.49,353.33,353.95,56346.0
2019-02-14 11:35:00,353.86,354.52,353.86,354.34,64052.0,353.86,354.52,353.86,354.34,64052.0
2019-02-14 11:40:00,354.21,354.65,354.12,354.43,61238.0,354.21,354.65,354.12,354.43,61238.0
2019-02-14 11:45:00,354.54,354.65,354.42,354.55,57094.0,354.54,354.65,354.42,354.55,57094.0
2019-02-14 11:50:00,354.51,355.04,354.44,354.86,77940.0,354.51,355.04,354.44,354.86,77940.0
2019-02-14 11:55:00,354.85,355.04,354.64,354.88,53234.0,354.85,355.04,354.64,354.88,53234.0
2019-02-14 12:00:00,354.99,355.21,354.52,354.97,67501.0,354.99,355.21,354.52,354.97,67501.0
2019-02-14 12:05:00,354.85,355.98,354.79,355.9,97437.0,354.85,355.98,354.79,355.9,97437.0
2019-02-14 12:10:00,355.96,356.19,355.07,355.88,102387.0,355.96,356.19,355.07,355.88,102387.0
2019-02-14 12:15:00,355.88,356.36,355.6,356.24,69692.0,355.88,356.36,355.6,356.24,69692.0
2019-02-14 12:20:00,356.25,356.71,356.05,356.63,77604.0,356.25,356.71,356.05,356.63,77604.0
2019-02-14 12:25:00,356.7,357.03,356.51,356.87,111564.0,356.7,357.03,356.51,356.87,111564.0
2019-02-14 12:30:00,356.91,356.96,356.27,356.46,60958.0,356.91,356.96,356.27,356.46,60958.0
2019-02-14 12:35:00,356.44,356.64,356.07,356.1,65445.0,356.44,356.64,356.07,356.1,65445.0
2019-02-14 12:40:00,356.14,356.43,356.07,356.27,36539.0,356.14,356.43,356.07,356.27,36539.0
2019-02-14 12:45:00,356.34,356.77,356.3,356.37,36025.0,356.34,356.77,356.3,356.37,36025.0
2019-02-14 12:50:00,356.31,356.34,356.05,356.1,66758.0,356.31,356.34,356.05,356.1,66758.0
2019-02-14 12:55:00,356.1,356.35,356.05,356.29,29667.0,356.1,356.35,356.05,356.29,29667.0
2019-02-14 13:00:00,356.31,356.51,356.22,356.43,54154.0,356.31,356.51,356.22,356.43,54154.0
2019-02-14 13:05:00,356.4,356.65,356.25,356.63,49190.0,356.4,356.65,356.25,356.63,49190.0
2019-02-14 13:10:00,356.66,357.05,356.54,356.98,71128.0,356.66,357.05,356.54,356.98,71128.0
2019-02-14 13:15:00,357.0,357.12,356.36,356.42,56755.0,357.0,357.12,356.36,356.42,56755.0
2019-02-14 13:20:00,356.45,356.57,356.1,356.5,47823.0,356.45,356.57,356.1,356.5,47823.0
2019-02-14 13:25:00,356.51,357.05,356.5,357.0,55114.0,356.51,357.05,356.5,357.0,55114.0
2019-02-14 13:30:00,356.96,357.14,356.62,356.91,54709.0,356.96,357.14,356.62,356.91,54709.0
2019-02-14 13:35:00,356.96,357.17,356.5,356.57,31095.0,356.96,357.17,356.5,356.57,31095.0
2019-02-14 13:40:00,356.6,356.7,356.24,356.7,38599.0,356.6,356.7,356.24,356.7,38599.0
2019-02-14 13:45:00,356.71,357.0,356.68,356.89,25374.0,356.71,357.0,356.68,356.89,25374.0
2019-02-14 13:50:00,356.94,357.14,356.65,356.78,34783.0,356.94,357.14,356.65,356.78,34783.0
2019-02-14 13:55:00,356.77,357.0,356.62,356.87,32485.0,356.77,357.0,356.62,356.87,32485.0
2019-02-14 14:00:00,356.76,356.85,356.25,356.46,50159.0,356.76,356.85,356.25,356.46,50159.0
2019-02-14 14:05:00,356.45,356.97,356.45,356.92,56637.0,356.45,356.97,356.45,356.92,56637.0
2019-02-14 14:10:00,356.93,357.3,356.72,357.01,79356.0,356.93,357.3,356.72,357.01,79356.0
2019-02-14 14:15:00,357.01,357.9,356.99,357.59,84401.0,357.01,357.9,356.99,357.59,84401.0
2019-02-14 14:20:00,357.61,357.69,357.26,357.5,64156.0,357.61,357.69,357.26,357.5,64156.0
2019-02-14 14:25:00,357.49,358.39,357.46,358.05,86973.0,357.49,358.39,357.46,358.05,86973.0
2019-02-14 14:30:00,358.03,358.05,357.56,357.71,49730.0,358.03,358.05,357.56,357.71,49730.0
2019-02-14 14:35:00,357.77,358.57,357.66,358.45,63966.0,357.77,358.57,357.66,358.45,63966.0
2019-02-14 14:40:00,358.49,359.06,358.49,359.06,113289.0,358.49,359.06,358.49,359.06,113289.0
2019-02-14 14:45:00,359.02,359.39,358.77,358.77,81859.0,359.02,359.39,358.77,358.77,81859.0
2019-02-14 14:50:00,358.77,359.05,358.5,358.74,88105.0,358.77,359.05,358.5,358.74,88105.0
2019-02-14 14:55:00,358.85,359.1,358.1,358.11,96419.0,358.85,359.1,358.1,358.11,96419.0
2019-02-14 15:00:00,358.16,358.75,358.13,358.62,48877.0,358.16,358.75,358.13,358.62,48877.0
2019-02-14 15:05:00,358.68,360.33,358.55,359.15,211521.0,358.68,360.33,358.55,359.15,211521.0
2019-02-14 15:10:00,359.07,359.45,358.54,359.1,94979.0,359.07,359.45,358.54,359.1,94979.0
2019-02-14 15:15:00,359.16,360.3,359.09,360.05,103057.0,359.16,360.3,359.09,360.05,103057.0
2019-02-14 15:20:00,360.1,360.33,359.87,360.2,137945.0,360.1,360.33,359.87,360.2,137945.0
2019-02-14 15:25:00,360.17,360.45,359.66,360.12,117429.0,360.17,360.45,359.66,360.12,117429.0
2019-02-14 15:30:00,360.14,360.3,359.62,359.83,86105.0,360.14,360.3,359.62,359.83,86105.0
2019-02-14 15:35:00,359.82,360.33,359.69,359.81,66475.0,359.82,360.33,359.69,359.81,66475.0
2019-02-14 15:40:00,359.78,359.97,359.07,359.91,98395.0,359.78,359.97,359.07,359.91,98395.0
2019-02-14 15:45:00,359.91,359.97,359.5,359.58,75480.0,359.91,359.97,359.5,359.58,75480.0
2019-02-14 15:50:00,359.58,360.16,359.5,360.12,149869.0,359.58,360.16,359.5,360.12,149869.0
2019-02-14 15:55:00,360.12,360.2,359.1,359.1,278677.0,360.12,360.2,359.1,359.1,278677.0
2019-02-15 09:30:00,358.38,363.25,358.38,362.75,685493.0,358.38,363.25,358.38,362.75,685493.0
2019-02-15 09:35:00,362.66,363.41,361.28,362.99,325778.0,362.66,363.41,361.28,362.99,325778.0
2019-02-15 09:40:00,362.97,363.41,362.67,363.03,225983.0,362.97,363.41,362.67,363.03,225983.0
2019-02-15 09:45:00,363.05,364.4,362.91,364.03,277995.0,363.05,364.4,362.91,364.03,277995.0
2019-02-15 09:50:00,364.1,364.12,361.4,361.57,284900.0,364.1,364.12,361.4,361.57,284900.0
2019-02-15 09:55:00,361.6,362.37,360.83,361.54,145874.0,361.6,362.37,360.83,361.54,145874.0
2019-02-15 10:00:00,361.55,362.38,360.6,361.96,182218.0,361.55,362.38,360.6,361.96,182218.0
2019-02-15 10:05:00,362.11,362.29,360.4,361.0,92294.0,362.11,362.29,360.4,361.0,92294.0
2019-02-15 10:10:00,360.93,361.0,359.5,360.67,153347.0,360.93,361.0,359.5,360.67,153347.0
2019-02-15 10:15:00,360.55,362.5,360.52,362.44,160637.0,360.55,362.5,360.52,362.44,160637.0
2019-02-15 10:20:00,362.42,362.73,361.82,362.27,77721.0,362.42,362.73,361.82,362.27,77721.0
2019-02-15 10:25:00,362.35,362.35,361.29,361.76,89138.0,362.35,362.35,361.29,361.76,89138.0
2019-02-15 10:30:00,361.75,363.18,361.75,363.14,123080.0,361.75,363.18,361.75,363.14,123080.0
2019-02-15 10:35:00,363.15,363.7,362.59,363.08,111032.0,363.15,363.7,362.59,363.08,111032.0
2019-02-15 10:40:00,363.14,363.55,362.25,362.45,80206.0,363.14,363.55,362.25,362.45,80206.0
2019-02-15 10:45:00,362.53,363.0,362.41,362.99,49951.0,362.53,363.0,362.41,362.99,49951.0
2019-02-15 10:50:00,362.95,362.99,361.81,362.18,91198.0,362.95,362.99,361.81,362.18,91198.0
2019-02-15 10:55:00,362.19,362.5,361.0,361.15,70867.0,362.19,362.5,361.0,361.15,70867.0
2019-02-15 11:00:00,361.23,361.57,360.93,361.2,67846.0,361.23,361.57,360.93,361.2,67846.0
2019-02-15 11:05:00,361.16,361.25,360.09,360.17,90149.0,361.16,361.25,360.09,360.17,90149.0
2019-02-15 11:10:00,360.2,360.22,358.48,359.48,189391.0,360.2,360.22,358.48,359.48,189391.0
2019-02-15 11:15:00,359.39,359.44,357.53,357.97,142787.0,359.39,359.44,357.53,357.97,142787.0
2019-02-15 11:20:00,357.99,358.14,357.11,357.35,101125.0,357.99,358.14,357.11,357.35,101125.0
2019-02-15 11:25:00,357.3,359.0,357.21,358.66,125619.0,357.3,359.0,357.21,358.66,125619.0
2019-02-15 11:30:00,358.53,359.17,358.33,358.72,61056.0,358.53,359.17,358.33,358.72,61056.0
2019-02-15 11:35:00,358.74,358.74,357.4,357.71,84308.0,358.74,358.74,357.4,357.71,84308.0
2019-02-15 11:40:00,357.7,357.97,356.48,357.09,134793.0,357.7,357.97,356.48,357.09,134793.0
2019-02-15 11:45:00,357.22,357.38,356.5,357.12,65727.0,357.22,357.38,356.5,357.12,65727.0
2019-02-15 11:50:00,357.16,357.9,356.95,357.89,75466.0,357.16,357.9,356.95,357.89,75466.0
2019-02-15 11:55:00,357.85,357.85,357.21,357.28,41481.0,357.85,357.85,357.21,357.28,41481.0
2019-02-15 12:00:00,357.33,357.59,356.69,357.0,63430.0,357.33,357.59,356.69,357.0,63430.0
2019-02-15 12:05:00,357.03,358.25,356.88,358.13,47817.0,357.03,358.25,356.88,358.13,47817.0
2019-02-15 12:10:00,358.12,358.54,358.04,358.32,50941.0,358.12,358.54,358.04,358.32,50941.0
2019-02-15 12:15:00,358.28,358.45,357.96,358.44,50343.0,358.28,358.45,357.96,358.44,50343.0
2019-02-15 12:20:00,358.41,358.45,357.94,358.05,36511.0,358.41,358.45,357.94,358.05,36511.0
2019-02-15 12:25:00,358.05,358.6,358.05,358.58,49685.0,358.05,358.6,358.05,358.58,49685.0
2019-02-15 12:30:00,358.52,359.3,358.45,358.45,113382.0,358.52,359.3,358.45,358.45,113382.0
2019-02-15 12:35:00,358.4,358.43,357.77,358.0,56439.0,358.4,358.43,357.77,358.0,56439.0
2019-02-15 12:40:00,358.03,358.05,357.38,357.71,45944.0,358.03,358.05,357.38,357.71,45944.0
2019-02-15 12:45:00,357.83,357.9,357.39,357.59,19563.0,357.83,357.9,357.39,357.59,19563.0
2019-02-15 12:50:00,357.56,357.9,357.0,357.9,50334.0,357.56,357.9,357.0,357.9,50334.0
2019-02-15 12:55:00,357.94,358.16,357.68,357.68,27146.0,357.94,358.16,357.68,357.68,27146.0
2019-02-15 13:00:00,357.66,357.78,356.93,357.0,49583.0,357.66,357.78,356.93,357.0,49583.0
2019-02-15 13:05:00,356.98,357.03,356.11,356.14,103000.0,356.98,357.03,356.11,356.14,103000.0
2019-02-15 13:10:00,356.12,356.81,356.08,356.62,83062.0,356.12,356.81,356.08,356.62,83062.0
2019-02-15 13:15:00,356.65,356.83,356.46,356.55,20624.0,356.65,356.83,356.46,356.55,20624.0
2019-02-15 13:20:00,356.51,356.55,356.13,356.46,24313.0,356.51,356.55,356.13,356.46,24313.0
2019-02-15 13:25:00,356.52,356.67,356.08,356.16,43331.0,356.52,356.67,356.08,356.16,43331.0
2019-02-15 13:30:00,356.16,356.49,356.1,356.49,44810.0,356.16,356.49,356.1,356.49,44810.0
2019-02-15 13:35:00,356.56,356.64,356.39,356.54,33601.0,356.56,356.64,356.39,356.54,33601.0
2019-02-15 13:40:00,356.53,356.6,356.3,356.31,31611.0,356.53,356.6,356.3,356.31,31611.0
2019-02-15 13:45:00,356.34,356.6,356.34,356.53,24676.0,356.34,356.6,356.34,356.53,24676.0
2019-02-15 13:50:00,356.49,356.64,356.3,356.47,29974.0,356.49,356.64,356.3,356.47,29974.0
2019-02-15 13:55:00,356.47,356.59,356.13,356.17,40483.0,356.47,356.59,356.13,356.17,40483.0
2019-02-15 14:00:00,356.14,356.35,356.09,356.13,28203.0,356.14,356.35,356.09,356.13,28203.0
2019-02-15 14:05:00,356.15,356.5,356.1,356.47,41151.0,356.15,356.5,356.1,356.47,41151.0
2019-02-15 14:10:00,356.5,356.63,356.22,356.3,43853.0,356.5,356.63,356.22,356.3,43853.0
2019-02-15 14:15:00,356.32,356.42,356.23,356.32,16281.0,356.32,356.42,356.23,356.32,16281.0
2019-02-15 14:20:00,356.28,356.54,356.28,356.54,23282.0,356.28,356.54,356.28,356.54,23282.0
2019-02-15 14:25:00,356.56,356.56,355.68,355.68,121096.0,356.56,356.56,355.68,355.68,121096.0
2019-02-15 14:30:00,355.65,355.86,355.5,355.8,41576.0,355.65,355.86,355.5,355.8,41576.0
2019-02-15 14:35:00,355.77,356.6,355.67,356.6,96651.0,355.77,356.6,355.67,356.6,96651.0
2019-02-15 14:40:00,356.57,356.7,356.28,356.62,60266.0,356.57,356.7,356.28,356.62,60266.0
2019-02-15 14:45:00,356.6,357.12,356.57,356.88,64129.0,356.6,357.12,356.57,356.88,64129.0
2019-02-15 14:50:00,356.88,357.0,356.41,356.41,46065.0,356.88,357.0,356.41,356.41,46065.0
2019-02-15 14:55:00,356.39,356.94,356.35,356.77,20874.0,356.39,356.94,356.35,356.77,20874.0
2019-02-15 15:00:00,356.67,356.67,356.38,356.59,27729.0,356.67,356.67,356.38,356.59,27729.0
2019-02-15 15:05:00,356.49,356.52,356.03,356.07,37576.0,356.49,356.52,356.03,356.07,37576.0
2019-02-15 15:10:00,356.03,356.16,355.74,355.9,73610.0,356.03,356.16,355.74,355.9,73610.0
2019-02-15 15:15:00,355.89,356.17,355.88,356.17,41196.0,355.89,356.17,355.88,356.17,41196.0
2019-02-15 15:20:00,356.28,356.82,356.25,356.7,87822.0,356.28,356.82,356.25,356.7,87822.0
2019-02-15 15:25:00,356.7,356.78,356.2,356.24,55975.0,356.7,356.78,356.2,356.24,55975.0
2019-02-15 15:30:00,356.29,356.29,355.56,355.57,58877.0,356.29,356.29,355.56,355.57,58877.0
2019-02-15 15:35:00,355.59,355.92,355.55,355.69,56116.0,355.59,355.92,355.55,355.69,56116.0
2019-02-15 15:40:00,355.65,356.35,355.65,355.97,63183.0,355.65,356.35,355.65,355.97,63183.0
2019-02-15 15:45:00,356.01,356.74,355.87,356.73,91195.0,356.01,356.74,355.87,356.73,91195.0
2019-02-15 15:50:00,356.7,356.72,355.71,355.98,128900.0,356.7,356.72,355.71,355.98,128900.0
2019-02-15 15:55:00,356.05,356.87,356.0,356.87,254749.0,356.05,356.87,356.0,356.87,254749.0
2019-02-19 09:30:00,355.8,358.94,355.32,358.25,263696.0,355.8,358.94,355.32,358.25,263696.0
2019-02-19 09:35:00,358.21,360.52,358.14,360.36,215013.0,358.21,360.52,358.14,360.36,215013.0
2019-02-19 09:40:00,360.32,361.8,359.9,360.51,214953.0,360.32,361.8,359.9,360.51,214953.0
2019-02-19 09:45:00,360.6,360.62,359.08,359.92,163017.0,360.6,360.62,359.08,359.92,163017.0
2019-02-19 09:50:00,359.92,361.27,359.2,360.84,122393.0,359.92,361.27,359.2,360.84,122393.0
2019-02-19 09:55:00,360.84,361.5,360.16,361.16,117706.0,360.84,361.5,360.16,361.16,117706.0
2019-02-19 10:00:00,361.29,362.7,360.74,362.2,237792.0,361.29,362.7,360.74,362.2,237792.0
2019-02-19 10:05:00,362.34,362.9,361.56,361.63,184084.0,362.34,362.9,361.56,361.63,184084.0
2019-02-19 10:10:00,361.71,362.74,361.67,362.35,120055.0,361.71,362.74,361.67,362.35,120055.0
2019-02-19 10:15:00,362.34,362.6,361.27,361.95,98133.0,362.34,362.6,361.27,361.95,98133.0
2019-02-19 10:20:00,361.93,362.0,360.5,360.9,94803.0,361.93,362.0,360.5,360.9,94803.0
2019-02-19 10:25:00,360.95,362.01,360.81,361.96,65536.0,360.95,362.01,360.81,361.96,65536.0
2019-02-19 10:30:00,361.95,361.96,360.8,361.13,72280.0,361.95,361.96,360.8,361.13,72280.0
2019-02-19 10:35:00,361.07,361.46,360.73,360.84,50992.0,361.07,361.46,360.73,360.84,50992.0
2019-02-19 10:40:00,360.97,361.68,360.87,360.88,74110.0,360.97,361.68,360.87,360.88,74110.0
2019-02-19 10:45:00,360.92,362.44,360.92,361.99,75462.0,360.92,362.44,360.92,361.99,75462.0
2019-02-19 10:50:00,362.07,362.3,361.81,361.92,38889.0,362.07,362.3,361.81,361.92,38889.0
2019-02-19 10:55:00,361.95,362.6,361.83,362.15,73782.0,361.95,362.6,361.83,362.15,73782.0
2019-02-19 11:00:00,362.15,363.69,362.15,363.53,159469.0,362.15,363.69,362.15,363.53,159469.0
2019-02-19 11:05:00,363.43,363.59,362.89,363.08,108393.0,363.43,363.59,362.89,363.08,108393.0
2019-02-19 11:10:00,363.15,363.16,362.4,362.72,55309.0,363.15,363.16,362.4,362.72,55309.0
2019-02-19 11:15:00,362.61,363.05,362.3,362.82,64286.0,362.61,363.05,362.3,362.82,64286.0
2019-02-19 11:20:00,362.72,363.2,362.24,362.37,56290.0,362.72,363.2,362.24,362.37,56290.0
2019-02-19 11:25:00,362.45,362.79,361.92,362.32,44135.0,362.45,362.79,361.92,362.32,44135.0
2019-02-19 11:30:00,362.31,362.48,362.0,362.39,35894.0,362.31,362.48,362.0,362.39,35894.0
2019-02-19 11:35:00,362.49,363.0,362.3,362.63,57660.0,362.49,363.0,362.3,362.63,57660.0
2019-02-19 11:40:00,362.63,362.74,361.52,361.85,71515.0,362.63,362.74,361.52,361.85,71515.0
2019-02-19 11:45:00,361.9,362.94,361.73,362.25,87139.0,361.9,362.94,361.73,362.25,87139.0
2019-02-19 11:50:00,362.23,362.58,361.81,362.38,44817.0,362.23,362.58,361.81,362.38,44817.0
2019-02-19 11:55:00,362.41,362.57,362.0,362.35,33457.0,362.41,362.57,362.0,362.35,33457.0
2019-02-19 12:00:00,362.2,362.42,361.97,362.2,42949.0,362.2,362.42,361.97,362.2,42949.0
2019-02-19 12:05:00,362.19,362.47,361.2,361.68,83298.0,362.19,362.47,361.2,361.68,83298.0
2019-02-19 12:10:00,361.67,361.86,361.34,361.65,14024.0,361.67,361.86,361.34,361.65,14024.0
2019-02-19 12:15:00,361.73,362.15,361.64,361.88,38309.0,361.73,362.15,361.64,361.88,38309.0
2019-02-19 12:20:00,361.96,362.76,361.92,362.53,67020.0,361.96,362.76,361.92,362.53,67020.0
2019-02-19 12:25:00,362.51,362.75,362.44,362.61,27240.0,362.51,362.75,362.44,362.61,27240.0
2019-02-19 12:30:00,362.59,362.59,362.06,362.38,31868.0,362.59,362.59,362.06,362.38,31868.0
2019-02-19 12:35:00,362.42,362.7,361.91,362.0,38027.0,362.42,362.7,361.91,362.0,38027.0
2019-02-19 12:40:00,362.0,362.69,362.0,362.36,27648.0,362.0,362.69,362.0,362.36,27648.0
2019-02-19 12:45:00,362.31,362.93,362.21,362.71,38981.0,362.31,362.93,362.21,362.71,38981.0
2019-02-19 12:50:00,362.71,362.85,362.24,362.59,23475.0,362.71,362.85,362.24,362.59,23475.0
2019-02-19 12:55:00,362.55,362.58,362.3,362.38,14375.0,362.55,362.58,362.3,362.38,14375.0
2019-02-19 13:00:00,362.49,362.49,362.0,362.29,34213.0,362.49,362.49,362.0,362.29,34213.0
2019-02-19 13:05:00,362.27,362.39,361.75,362.0,28837.0,362.27,362.39,361.75,362.0,28837.0
2019-02-19 13:10:00,361.93,362.41,361.85,362.19,54240.0,361.93,362.41,361.85,362.19,54240.0
2019-02-19 13:15:00,362.29,362.39,362.07,362.24,15181.0,362.29,362.39,362.07,362.24,15181.0
2019-02-19 13:20:00,362.21,362.34,362.11,362.12,14451.0,362.21,362.34,362.11,362.12,14451.0
2019-02-19 13:25:00,362.14,362.5,361.95,362.32,42546.0,362.14,362.5,361.95,362.32,42546.0
2019-02-19 13:30:00,362.3,362.8,362.09,362.65,54553.0,362.3,362.8,362.09,362.65,54553.0
2019-02-19 13:35:00,362.73,363.07,362.66,362.83,40178.0,362.73,363.07,362.66,362.83,40178.0
2019-02-19 13:40:00,362.86,362.95,362.64,362.71,22029.0,362.86,362.95,362.64,362.71,22029.0
2019-02-19 13:45:00,362.78,363.0,362.54,362.63,15834.0,362.78,363.0,362.54,362.63,15834.0
2019-02-19 13:50:00,362.7,362.7,362.3,362.3,24706.0,362.7,362.7,362.3,362.3,24706.0
2019-02-19 13:55:00,362.28,362.39,362.09,362.28,18398.0,362.28,362.39,362.09,362.28,18398.0
2019-02-19 14:00:00,362.23,362.62,362.2,362.62,27435.0,362.23,362.62,362.2,362.62,27435.0
2019-02-19 14:05:00,362.63,362.76,362.28,362.52,26134.0,362.63,362.76,362.28,362.52,26134.0
2019-02-19 14:10:00,362.47,362.59,362.27,362.39,12826.0,362.47,362.59,362.27,362.39,12826.0
2019-02-19 14:15:00,362.42,362.47,362.23,362.43,20635.0,362.42,362.47,362.23,362.43,20635.0
2019-02-19 14:20:00,362.43,362.75,362.29,362.72,31563.0,362.43,362.75,362.29,362.72,31563.0
2019-02-19 14:25:00,362.73,362.74,362.2,362.2,29930.0,362.73,362.74,362.2,362.2,29930.0
2019-02-19 14:30:00,362.16,362.74,362.12,362.54,26039.0,362.16,362.74,362.12,362.54,26039.0
2019-02-19 14:35:00,362.52,363.19,362.45,363.13,64310.0,362.52,363.19,362.45,363.13,64310.0
2019-02-19 14:40:00,363.2,363.55,363.14,363.49,76348.0,363.2,363.55,363.14,363.49,76348.0
2019-02-19 14:45:00,363.49,363.54,363.11,363.12,26487.0,363.49,363.54,363.11,363.12,26487.0
2019-02-19 14:50:00,363.16,363.5,363.07,363.4,32170.0,363.16,363.5,363.07,363.4,32170.0
2019-02-19 14:55:00,363.4,363.69,363.27,363.62,35587.0,363.4,363.69,363.27,363.62,35587.0
2019-02-19 15:00:00,363.65,363.83,363.33,363.57,40451.0,363.65,363.83,363.33,363.57,40451.0
2019-02-19 15:05:00,363.64,364.0,363.55,363.99,65419.0,363.64,364.0,363.55,363.99,65419.0
2019-02-19 15:10:00,363.95,364.0,363.56,363.91,56642.0,363.95,364.0,363.56,363.91,56642.0
2019-02-19 15:15:00,363.89,364.01,363.69,363.73,64235.0,363.89,364.01,363.69,363.73,64235.0
2019-02-19 15:20:00,363.73,364.0,363.73,363.86,40004.0,363.73,364.0,363.73,363.86,40004.0
2019-02-19 15:25:00,363.86,363.9,363.43,363.9,56436.0,363.86,363.9,363.43,363.9,56436.0
2019-02-19 15:30:00,363.9,364.75,363.75,364.73,135174.0,363.9,364.75,363.75,364.73,135174.0
2019-02-19 15:35:00,364.74,364.98,364.63,364.87,93399.0,364.74,364.98,364.63,364.87,93399.0
2019-02-19 15:40:00,364.83,365.0,364.57,364.92,78295.0,364.83,365.0,364.57,364.92,78295.0
2019-02-19 15:45:00,364.92,365.0,364.58,364.65,137465.0,364.92,365.0,364.58,364.65,137465.0
2019-02-19 15:50:00,364.59,364.6,363.17,363.47,205130.0,364.59,364.6,363.17,363.47,205130.0
2019-02-19 15:55:00,363.47,363.49,361.7,361.92,352372.0,363.47,363.49,361.7,361.92,352372.0
2019-02-20 09:30:00,364.9,366.71,363.02,365.47,376342.0,364.9,366.71,363.02,365.47,376342.0
2019-02-20 09:35:00,365.48,365.62,363.23,363.23,220268.0,365.48,365.62,363.23,363.23,220268.0
2019-02-20 09:40:00,363.47,364.76,362.11,362.78,191829.0,363.47,364.76,362.11,362.78,191829.0
2019-02-20 09:45:00,362.79,364.29,362.12,364.06,168961.0,362.79,364.29,362.12,364.06,168961.0
2019-02-20 09:50:00,363.97,364.95,363.76,364.18,117865.0,363.97,364.95,363.76,364.18,117865.0
2019-02-20 09:55:00,364.1,365.35,363.81,364.99,145332.0,364.1,365.35,363.81,364.99,145332.0
2019-02-20 10:00:00,364.95,365.35,364.16,365.1,142495.0,364.95,365.35,364.16,365.1,142495.0
2019-02-20 10:05:00,365.04,365.04,363.9,364.19,103794.0,365.04,365.04,363.9,364.19,103794.0
2019-02-20 10:10:00,364.2,364.47,363.67,363.8,114955.0,364.2,364.47,363.67,363.8,114955.0
2019-02-20 10:15:00,363.75,365.38,363.47,364.84,148055.0,363.75,365.38,363.47,364.84,148055.0
2019-02-20 10:20:00,364.78,364.98,364.33,364.34,74492.0,364.78,364.98,364.33,364.34,74492.0
2019-02-20 10:25:00,364.48,365.12,364.25,364.58,52654.0,364.48,365.12,364.25,364.58,52654.0
2019-02-20 10:30:00,364.64,365.37,364.49,364.52,63277.0,364.64,365.37,364.49,364.52,63277.0
2019-02-20 10:35:00,364.52,364.59,363.81,364.19,68369.0,364.52,364.59,363.81,364.19,68369.0
2019-02-20 10:40:00,364.27,364.88,364.26,364.87,41294.0,364.27,364.88,364.26,364.87,41294.0
2019-02-20 10:45:00,364.68,364.84,364.25,364.39,25291.0,364.68,364.84,364.25,364.39,25291.0
2019-02-20 10:50:00,364.3,364.52,364.25,364.45,24181.0,364.3,364.52,364.25,364.45,24181.0
2019-02-20 10:55:00,364.36,364.49,363.8,363.88,46798.0,364.36,364.49,363.8,363.88,46798.0
2019-02-20 11:00:00,363.91,363.94,363.09,363.59,54438.0,363.91,363.94,363.09,363.59,54438.0
2019-02-20 11:05:00,363.53,363.63,363.14,363.36,24877.0,363.53,363.63,363.14,363.36,24877.0
2019-02-20 11:10:00,363.4,363.48,362.75,362.8,55813.0,363.4,363.48,362.75,362.8,55813.0
2019-02-20 11:15:00,362.79,363.55,362.67,363.07,60283.0,362.79,363.55,362.67,363.07,60283.0
2019-02-20 11:20:00,363.16,363.31,362.32,362.57,72856.0,363.16,363.31,362.32,362.57,72856.0
2019-02-20 11:25:00,362.64,362.87,362.4,362.58,40921.0,362.64,362.87,362.4,362.58,40921.0
2019-02-20 11:30:00,362.6,363.44,362.58,363.35,61048.0,362.6,363.44,362.58,363.35,61048.0
2019-02-20 11:35:00,363.36,363.7,363.13,363.48,46259.0,363.36,363.7,363.13,363.48,46259.0
2019-02-20 11:40:00,363.45,363.62,363.12,363.53,45098.0,363.45,363.62,363.12,363.53,45098.0
2019-02-20 11:45:00,363.42,363.42,362.7,362.99,40039.0,363.42,363.42,362.7,362.99,40039.0
2019-02-20 11:50:00,362.88,362.92,362.15,362.43,58078.0,362.88,362.92,362.15,362.43,58078.0
2019-02-20 11:55:00,362.4,362.53,361.12,361.24,128557.0,362.4,362.53,361.12,361.24,128557.0
2019-02-20 12:00:00,361.12,361.66,360.53,361.03,106396.0,361.12,361.66,360.53,361.03,106396.0
2019-02-20 12:05:00,360.99,360.99,359.58,360.33,134827.0,360.99,360.99,359.58,360.33,134827.0
2019-02-20 12:10:00,360.37,360.69,360.17,360.54,61479.0,360.37,360.69,360.17,360.54,61479.0
2019-02-20 12:15:00,360.47,360.71,360.0,360.2,35956.0,360.47,360.71,360.0,360.2,35956.0
2019-02-20 12:20:00,360.17,360.21,358.91,359.26,88772.0,360.17,360.21,358.91,359.26,88772.0
2019-02-20 12:25:00,359.31,359.35,357.66,357.88,94825.0,359.31,359.35,357.66,357.88,94825.0
2019-02-20 12:30:00,357.92,358.28,357.34,357.58,166188.0,357.92,358.28,357.34,357.58,166188.0
2019-02-20 12:35:00,357.6,358.98,357.44,358.35,72949.0,357.6,358.98,357.44,358.35,72949.0
2019-02-20 12:40:00,358.39,358.5,357.65,358.22,61206.0,358.39,358.5,357.65,358.22,61206.0
2019-02-20 12:45:00,358.15,358.15,357.5,357.5,53224.0,358.15,358.15,357.5,357.5,53224.0
2019-02-20 12:50:00,357.57,357.94,356.88,356.91,99705.0,357.57,357.94,356.88,356.91,99705.0
2019-02-20 12:55:00,357.0,357.79,356.7,357.56,57438.0,357.0,357.79,356.7,357.56,57438.0
2019-02-20 13:00:00,357.5,358.73,357.46,358.5,71562.0,357.5,358.73,357.46,358.5,71562.0
2019-02-20 13:05:00,358.54,358.9,358.53,358.76,47510.0,358.54,358.9,358.53,358.76,47510.0
2019-02-20 13:10:00,358.86,360.15,358.6,360.09,76887.0,358.86,360.15,358.6,360.09,76887.0
2019-02-20 13:15:00,360.1,360.29,359.37,359.67,61901.0,360.1,360.29,359.37,359.67,61901.0
2019-02-20 13:20:00,359.62,359.87,359.37,359.5,38343.0,359.62,359.87,359.37,359.5,38343.0
2019-02-20 13:25:00,359.56,360.16,359.41,360.11,42513.0,359.56,360.16,359.41,360.11,42513.0
2019-02-20 13:30:00,360.07,360.27,359.9,360.04,40545.0,360.07,360.27,359.9,360.04,40545.0
2019-02-20 13:35:00,359.96,360.13,359.87,360.13,32772.0,359.96,360.13,359.87,360.13,32772.0
2019-02-20 13:40:00,360.12,360.14,359.76,360.0,45927.0,360.12,360.14,359.76,360.0,45927.0
2019-02-20 13:45:00,360.0,360.04,359.75,359.86,20566.0,360.0,360.04,359.75,359.86,20566.0
2019-02-20 13:50:00,359.86,360.84,359.75,360.83,42471.0,359.86,360.84,359.75,360.83,42471.0
2019-02-20 13:55:00,360.88,361.57,360.71,361.21,114329.0,360.88,361.57,360.71,361.21,114329.0
2019-02-20 14:00:00,361.27,362.13,360.71,361.54,167442.0,361.27,362.13,360.71,361.54,167442.0
2019-02-20 14:05:00,361.48,363.33,361.3,361.67,149696.0,361.48,363.33,361.3,361.67,149696.0
2019-02-20 14:10:00,361.67,362.28,360.65,360.93,119714.0,361.67,362.28,360.65,360.93,119714.0
2019-02-20 14:15:00,360.83,361.1,359.94,360.26,98025.0,360.83,361.1,359.94,360.26,98025.0
2019-02-20 14:20:00,360.28,360.52,359.0,359.47,91818.0,360.28,360.52,359.0,359.47,91818.0
2019-02-20 14:25:00,359.51,360.58,359.46,360.45,55720.0,359.51,360.58,359.46,360.45,55720.0
2019-02-20 14:30:00,360.54,361.56,360.31,361.03,101575.0,360.54,361.56,360.31,361.03,101575.0
2019-02-20 14:35:00,361.0,361.37,360.4,360.41,46131.0,361.0,361.37,360.4,360.41,46131.0
2019-02-20 14:40:00,360.33,360.94,359.93,360.72,51555.0,360.33,360.94,359.93,360.72,51555.0
2019-02-20 14:45:00,360.71,360.94,360.24,360.72,35285.0,360.71,360.94,360.24,360.72,35285.0
2019-02-20 14:50:00,360.69,361.3,360.5,360.97,37330.0,360.69,361.3,360.5,360.97,37330.0
2019-02-20 14:55:00,361.02,361.08,360.73,360.82,22543.0,361.02,361.08,360.73,360.82,22543.0
2019-02-20 15:00:00,360.9,361.0,360.42,360.89,31295.0,360.9,361.0,360.42,360.89,31295.0
2019-02-20 15:05:00,360.88,360.97,360.49,360.6,27638.0,360.88,360.97,360.49,360.6,27638.0
2019-02-20 15:10:00,360.66,361.17,360.12,360.14,74792.0,360.66,361.17,360.12,360.14,74792.0
2019-02-20 15:15:00,360.18,360.59,360.03,360.53,35612.0,360.18,360.59,360.03,360.53,35612.0
2019-02-20 15:20:00,360.57,361.0,360.52,360.61,51857.0,360.57,361.0,360.52,360.61,51857.0
2019-02-20 15:25:00,360.56,360.7,360.35,360.5,28261.0,360.56,360.7,360.35,360.5,28261.0
2019-02-20 15:30:00,360.44,360.52,359.79,359.96,54808.0,360.44,360.52,359.79,359.96,54808.0
2019-02-20 15:35:00,360.0,360.07,359.62,359.74,38347.0,360.0,360.07,359.62,359.74,38347.0
2019-02-20 15:40:00,359.74,360.37,359.71,360.25,48911.0,359.74,360.37,359.71,360.25,48911.0
2019-02-20 15:45:00,360.24,360.3,359.3,359.35,65372.0,360.24,360.3,359.3,359.35,65372.0
2019-02-20 15:50:00,359.36,359.52,358.69,359.18,110076.0,359.36,359.52,358.69,359.18,110076.0
2019-02-20 15:55:00,359.13,360.0,358.67,360.0,156460.0,359.13,360.0,358.67,360.0,156460.0
2019-02-21 09:30:00,360.03,362.85,359.3,361.01,185184.0,360.03,362.85,359.3,361.01,185184.0
2019-02-21 09:35:00,361.01,361.63,359.11,359.6,196695.0,361.01,361.63,359.11,359.6,196695.0
2019-02-21 09:40:00,359.38,360.4,358.16,358.38,173802.0,359.38,360.4,358.16,358.38,173802.0
2019-02-21 09:45:00,358.38,359.16,356.5,356.87,190924.0,358.38,359.16,356.5,356.87,190924.0
2019-02-21 09:50:00,356.89,357.59,356.49,356.51,144476.0,356.89,357.59,356.49,356.51,144476.0
2019-02-21 09:55:00,356.55,357.5,355.89,356.5,126623.0,356.55,357.5,355.89,356.5,126623.0
2019-02-21 10:00:00,356.48,356.48,355.3,355.81,133946.0,356.48,356.48,355.3,355.81,133946.0
2019-02-21 10:05:00,355.88,356.75,355.4,355.91,52072.0,355.88,356.75,355.4,355.91,52072.0
2019-02-21 10:10:00,356.03,356.04,354.0,354.18,222149.0,356.03,356.04,354.0,354.18,222149.0
2019-02-21 10:15:00,354.3,355.39,353.88,354.92,100178.0,354.3,355.39,353.88,354.92,100178.0
2019-02-21 10:20:00,355.01,356.09,354.65,356.07,85436.0,355.01,356.09,354.65,356.07,85436.0
2019-02-21 10:25:00,356.15,356.63,355.67,356.02,128000.0,356.15,356.63,355.67,356.02,128000.0
2019-02-21 10:30:00,356.02,357.57,356.02,357.57,100638.0,356.02,357.57,356.02,357.57,100638.0
2019-02-21 10:35:00,357.57,357.62,356.72,357.6,99631.0,357.57,357.62,356.72,357.6,99631.0
2019-02-21 10:40:00,357.6,357.73,357.0,357.0,65579.0,357.6,357.73,357.0,357.0,65579.0
2019-02-21 10:45:00,356.98,357.5,356.25,356.63,77323.0,356.98,357.5,356.25,356.63,77323.0
2019-02-21 10:50:00,356.61,356.9,356.25,356.73,43580.0,356.61,356.9,356.25,356.73,43580.0
2019-02-21 10:55:00,356.73,357.04,356.06,356.13,57565.0,356.73,357.04,356.06,356.13,57565.0
2019-02-21 11:00:00,356.11,356.97,355.55,356.81,69399.0,356.11,356.97,355.55,356.81,69399.0
2019-02-21 11:05:00,356.91,357.59,356.65,357.31,58813.0,356.91,357.59,356.65,357.31,58813.0
2019-02-21 11:10:00,357.37,357.54,356.69,357.36,21527.0,357.37,357.54,356.69,357.36,21527.0
2019-02-21 11:15:00,357.31,357.55,357.17,357.42,33703.0,357.31,357.55,357.17,357.42,33703.0
2019-02-21 11:20:00,357.36,357.46,357.09,357.35,18096.0,357.36,357.46,357.09,357.35,18096.0
2019-02-21 11:25:00,357.2,357.5,356.73,356.99,31014.0,357.2,357.5,356.73,356.99,31014.0
2019-02-21 11:30:00,356.82,357.51,356.68,357.5,23235.0,356.82,357.51,356.68,357.5,23235.0
2019-02-21 11:35:00,357.5,357.5,356.9,356.94,25409.0,357.5,357.5,356.9,356.94,25409.0
2019-02-21 11:40:00,356.95,357.4,356.75,356.8,37515.0,356.95,357.4,356.75,356.8,37515.0
2019-02-21 11:45:00,356.62,356.69,355.6,356.1,66086.0,356.62,356.69,355.6,356.1,66086.0
2019-02-21 11:50:00,356.12,357.18,356.06,356.93,34772.0,356.12,357.18,356.06,356.93,34772.0
2019-02-21 11:55:00,356.88,357.5,356.7,356.98,56237.0,356.88,357.5,356.7,356.98,56237.0
2019-02-21 12:00:00,357.06,357.5,357.03,357.18,45774.0,357.06,357.5,357.03,357.18,45774.0
2019-02-21 12:05:00,357.15,357.5,357.1,357.19,32069.0,357.15,357.5,357.1,357.19,32069.0
2019-02-21 12:10:00,357.19,357.47,357.02,357.26,23655.0,357.19,357.47,357.02,357.26,23655.0
2019-02-21 12:15:00,357.25,357.91,357.19,357.6,55005.0,357.25,357.91,357.19,357.6,55005.0
2019-02-21 12:20:00,357.59,358.23,357.36,358.15,64321.0,357.59,358.23,357.36,358.15,64321.0
2019-02-21 12:25:00,358.14,358.3,357.89,358.01,31141.0,358.14,358.3,357.89,358.01,31141.0
2019-02-21 12:30:00,358.07,358.78,358.02,358.24,42599.0,358.07,358.78,358.02,358.24,42599.0
2019-02-21 12:35:00,358.28,358.45,358.0,358.04,37062.0,358.28,358.45,358.0,358.04,37062.0
2019-02-21 12:40:00,358.08,358.52,358.08,358.23,24091.0,358.08,358.52,358.08,358.23,24091.0
2019-02-21 12:45:00,358.2,358.49,358.02,358.47,23100.0,358.2,358.49,358.02,358.47,23100.0
2019-02-21 12:50:00,358.49,358.73,358.37,358.71,24813.0,358.49,358.73,358.37,358.71,24813.0
2019-02-21 12:55:00,358.75,358.75,358.37,358.39,27393.0,358.75,358.75,358.37,358.39,27393.0
2019-02-21 13:00:00,358.45,359.65,358.37,359.65,64681.0,358.45,359.65,358.37,359.65,64681.0
2019-02-21 13:05:00,359.72,360.33,359.71,360.08,92906.0,359.72,360.33,359.71,360.08,92906.0
2019-02-21 13:10:00,360.08,360.08,359.23,359.25,53143.0,360.08,360.08,359.23,359.25,53143.0
2019-02-21 13:15:00,359.24,359.45,358.97,359.32,45423.0,359.24,359.45,358.97,359.32,45423.0
2019-02-21 13:20:00,359.31,359.4,358.91,359.12,23496.0,359.31,359.4,358.91,359.12,23496.0
2019-02-21 13:25:00,359.1,359.16,358.36,358.86,37764.0,359.1,359.16,358.36,358.86,37764.0
2019-02-21 13:30:00,358.81,358.84,358.24,358.34,26734.0,358.81,358.84,358.24,358.34,26734.0
2019-02-21 13:35:00,358.4,358.53,358.21,358.45,15511.0,358.4,358.53,358.21,358.45,15511.0
2019-02-21 13:40:00,358.45,358.59,357.97,357.97,24809.0,358.45,358.59,357.97,357.97,24809.0
2019-02-21 13:45:00,357.96,358.51,357.68,358.45,37216.0,357.96,358.51,357.68,358.45,37216.0
2019-02-21 13:50:00,358.44,358.45,358.0,358.35,19483.0,358.44,358.45,358.0,358.35,19483.0
2019-02-21 13:55:00,358.23,358.64,358.23,358.58,24554.0,358.23,358.64,358.23,358.58,24554.0
2019-02-21 14:00:00,358.57,359.1,358.52,358.71,25135.0,358.57,359.1,358.52,358.71,25135.0
2019-02-21 14:05:00,358.64,358.88,358.57,358.65,19171.0,358.64,358.88,358.57,358.65,19171.0
2019-02-21 14:10:00,358.75,358.75,358.19,358.19,27702.0,358.75,358.75,358.19,358.19,27702.0
2019-02-21 14:15:00,358.15,358.26,357.2,357.33,59244.0,358.15,358.26,357.2,357.33,59244.0
2019-02-21 14:20:00,357.44,357.5,357.06,357.13,32510.0,357.44,357.5,357.06,357.13,32510.0
2019-02-21 14:25:00,357.16,357.32,357.09,357.26,38706.0,357.16,357.32,357.09,357.26,38706.0
2019-02-21 14:30:00,357.33,357.86,357.25,357.55,55067.0,357.33,357.86,357.25,357.55,55067.0
2019-02-21 14:35:00,357.57,357.62,357.1,357.11,34956.0,357.57,357.62,357.1,357.11,34956.0
2019-02-21 14:40:00,357.1,357.71,357.1,357.32,25765.0,357.1,357.71,357.1,357.32,25765.0
2019-02-21 14:45:00,357.3,357.63,356.3,356.45,69188.0,357.3,357.63,356.3,356.45,69188.0
2019-02-21 14:50:00,356.39,356.52,355.8,356.44,41612.0,356.39,356.52,355.8,356.44,41612.0
2019-02-21 14:55:00,356.37,356.8,356.1,356.24,43411.0,356.37,356.8,356.1,356.24,43411.0
2019-02-21 15:00:00,356.24,356.68,356.1,356.11,27694.0,356.24,356.68,356.1,356.11,27694.0
2019-02-21 15:05:00,356.13,356.79,356.08,356.51,30035.0,356.13,356.79,356.08,356.51,30035.0
2019-02-21 15:10:00,356.51,356.8,356.29,356.74,30256.0,356.51,356.8,356.29,356.74,30256.0
2019-02-21 15:15:00,356.78,356.95,356.55,356.63,21032.0,356.78,356.95,356.55,356.63,21032.0
2019-02-21 15:20:00,356.62,356.78,356.35,356.54,18644.0,356.62,356.78,356.35,356.54,18644.0
2019-02-21 15:25:00,356.49,356.55,356.09,356.14,20183.0,356.49,356.55,356.09,356.14,20183.0
2019-02-21 15:30:00,356.26,356.27,355.59,355.81,54117.0,356.26,356.27,355.59,355.81,54117.0
2019-02-21 15:35:00,355.81,356.37,355.63,356.16,39446.0,355.81,356.37,355.63,356.16,39446.0
2019-02-21 15:40:00,356.22,356.26,355.76,355.96,40895.0,356.22,356.26,355.76,355.96,40895.0
2019-02-21 15:45:00,356.06,356.51,356.01,356.32,46321.0,356.06,356.51,356.01,356.32,46321.0
2019-02-21 15:50:00,356.25,356.39,355.89,355.93,55056.0,356.25,356.39,355.89,355.93,55056.0
2019-02-21 15:55:00,355.97,356.98,355.97,356.91,140047.0,355.97,356.98,355.97,356.91,140047.0
2019-02-22 09:30:00,360.34,361.88,360.05,361.71,240396.0,360.34,361.88,360.05,361.71,240396.0
2019-02-22 09:35:00,361.66,362.84,360.85,360.86,230079.0,361.66,362.84,360.85,360.86,230079.0
2019-02-22 09:40:00,360.88,361.76,360.66,361.3,141680.0,360.88,361.76,360.66,361.3,141680.0
2019-02-22 09:45:00,361.35,362.5,361.34,362.0,108191.0,361.35,362.5,361.34,362.0,108191.0
2019-02-22 09:50:00,361.84,362.57,361.33,362.21,108804.0,361.84,362.57,361.33,362.21,108804.0
2019-02-22 09:55:00,362.27,362.65,361.83,362.1,121398.0,362.27,362.65,361.83,362.1,121398.0
2019-02-22 10:00:00,362.13,362.83,361.93,362.62,137281.0,362.13,362.83,361.93,362.62,137281.0
2019-02-22 10:05:00,362.59,362.81,362.17,362.33,84408.0,362.59,362.81,362.17,362.33,84408.0
2019-02-22 10:10:00,362.45,362.56,362.0,362.24,112308.0,362.45,362.56,362.0,362.24,112308.0
2019-02-22 10:15:00,362.25,363.15,361.98,362.62,194134.0,362.25,363.15,361.98,362.62,194134.0
2019-02-22 10:20:00,362.7,362.88,362.37,362.77,74108.0,362.7,362.88,362.37,362.77,74108.0
2019-02-22 10:25:00,362.79,362.83,362.19,362.52,54359.0,362.79,362.83,362.19,362.52,54359.0
2019-02-22 10:30:00,362.55,362.8,362.5,362.6,52956.0,362.55,362.8,362.5,362.6,52956.0
2019-02-22 10:35:00,362.55,363.55,362.2,363.01,126387.0,362.55,363.55,362.2,363.01,126387.0
2019-02-22 10:40:00,363.09,364.3,363.05,363.88,133314.0,363.09,364.3,363.05,363.88,133314.0
2019-02-22 10:45:00,363.89,364.98,363.88,364.93,196159.0,363.89,364.98,363.88,364.93,196159.0
2019-02-22 10:50:00,364.91,366.13,364.82,365.63,255255.0,364.91,366.13,364.82,365.63,255255.0
2019-02-22 10:55:00,365.59,366.13,364.8,364.9,104472.0,365.59,366.13,364.8,364.9,104472.0
2019-02-22 11:00:00,364.87,364.99,364.37,364.68,64589.0,364.87,364.99,364.37,364.68,64589.0
2019-02-22 11:05:00,364.7,364.93,364.3,364.75,64736.0,364.7,364.93,364.3,364.75,64736.0
2019-02-22 11:10:00,364.74,364.89,364.01,364.4,78787.0,364.74,364.89,364.01,364.4,78787.0
2019-02-22 11:15:00,364.34,364.91,364.3,364.91,53007.0,364.34,364.91,364.3,364.91,53007.0
2019-02-22 11:20:00,364.85,365.2,364.77,365.03,53452.0,364.85,365.2,364.77,365.03,53452.0
2019-02-22 11:25:00,365.05,365.63,365.01,365.26,52563.0,365.05,365.63,365.01,365.26,52563.0
2019-02-22 11:30:00,365.26,365.7,365.06,365.63,45752.0,365.26,365.7,365.06,365.63,45752.0
2019-02-22 11:35:00,365.59,365.95,365.23,365.53,68778.0,365.59,365.95,365.23,365.53,68778.0
2019-02-22 11:40:00,365.55,365.56,364.35,364.44,55751.0,365.55,365.56,364.35,364.44,55751.0
2019-02-22 11:45:00,364.38,364.6,363.82,363.96,76762.0,364.38,364.6,363.82,363.96,76762.0
2019-02-22 11:50:00,364.0,364.25,363.45,363.46,67210.0,364.0,364.25,363.45,363.46,67210.0
2019-02-22 11:55:00,363.51,364.43,363.12,364.36,83071.0,363.51,364.43,363.12,364.36,83071.0
2019-02-22 12:00:00,364.33,364.67,364.12,364.53,67760.0,364.33,364.67,364.12,364.53,67760.0
2019-02-22 12:05:00,364.48,364.54,364.15,364.39,32390.0,364.48,364.54,364.15,364.39,32390.0
2019-02-22 12:10:00,364.46,364.46,363.82,364.11,32291.0,364.46,364.46,363.82,364.11,32291.0
2019-02-22 12:15:00,364.18,364.3,363.56,363.77,39406.0,364.18,364.3,363.56,363.77,39406.0
2019-02-22 12:20:00,363.72,364.35,363.6,364.24,52730.0,363.72,364.35,363.6,364.24,52730.0
2019-02-22 12:25:00,364.26,364.5,364.02,364.1,15528.0,364.26,364.5,364.02,364.1,15528.0
2019-02-22 12:30:00,364.11,364.22,363.5,363.75,24560.0,364.11,364.22,363.5,363.75,24560.0
2019-02-22 12:35:00,363.79,364.01,363.61,363.75,27963.0,363.79,364.01,363.61,363.75,27963.0
2019-02-22 12:40:00,363.66,363.8,363.55,363.67,28146.0,363.66,363.8,363.55,363.67,28146.0
2019-02-22 12:45:00,363.71,364.14,363.58,364.09,26032.0,363.71,364.14,363.58,364.09,26032.0
2019-02-22 12:50:00,364.13,364.28,363.97,364.12,31682.0,364.13,364.28,363.97,364.12,31682.0
2019-02-22 12:55:00,364.15,364.22,363.56,363.63,18747.0,364.15,364.22,363.56,363.63,18747.0
2019-02-22 13:00:00,363.65,363.72,363.21,363.5,43749.0,363.65,363.72,363.21,363.5,43749.0
2019-02-22 13:05:00,363.44,363.96,363.44,363.88,12068.0,363.44,363.96,363.44,363.88,12068.0
2019-02-22 13:10:00,363.88,363.96,363.02,363.28,38202.0,363.88,363.96,363.02,363.28,38202.0
2019-02-22 13:15:00,363.27,363.57,362.71,363.26,45533.0,363.27,363.57,362.71,363.26,45533.0
2019-02-22 13:20:00,363.29,363.4,363.0,363.28,19735.0,363.29,363.4,363.0,363.28,19735.0
2019-02-22 13:25:00,363.4,363.75,363.22,363.71,25897.0,363.4,363.75,363.22,363.71,25897.0
2019-02-22 13:30:00,363.83,363.97,363.67,363.79,26018.0,363.83,363.97,363.67,363.79,26018.0
2019-02-22 13:35:00,363.76,363.86,363.15,363.21,42296.0,363.76,363.86,363.15,363.21,42296.0
2019-02-22 13:40:00,363.26,363.45,363.15,363.34,19890.0,363.26,363.45,363.15,363.34,19890.0
2019-02-22 13:45:00,363.37,363.45,362.75,363.21,40103.0,363.37,363.45,362.75,363.21,40103.0
2019-02-22 13:50:00,363.25,363.51,363.01,363.23,16400.0,363.25,363.51,363.01,363.23,16400.0
2019-02-22 13:55:00,363.22,363.35,363.11,363.24,10946.0,363.22,363.35,363.11,363.24,10946.0
2019-02-22 14:00:00,363.25,363.35,363.08,363.21,34728.0,363.25,363.35,363.08,363.21,34728.0
2019-02-22 14:05:00,363.1,363.4,363.03,363.3,15245.0,363.1,363.4,363.03,363.3,15245.0
2019-02-22 14:10:00,363.28,363.51,363.16,363.25,22966.0,363.28,363.51,363.16,363.25,22966.0
2019-02-22 14:15:00,363.2,363.2,362.46,362.48,31495.0,363.2,363.2,362.46,362.48,31495.0
2019-02-22 14:20:00,362.49,362.65,362.28,362.48,36706.0,362.49,362.65,362.28,362.48,36706.0
2019-02-22 14:25:00,362.5,362.85,362.24,362.34,54661.0,362.5,362.85,362.24,362.34,54661.0
2019-02-22 14:30:00,362.31,362.64,362.3,362.38,20985.0,362.31,362.64,362.3,362.38,20985.0
2019-02-22 14:35:00,362.38,362.49,361.72,362.06,107648.0,362.38,362.49,361.72,362.06,107648.0
2019-02-22 14:40:00,362.05,362.15,361.56,361.72,56704.0,362.05,362.15,361.56,361.72,56704.0
2019-02-22 14:45:00,361.67,361.67,361.22,361.36,59754.0,361.67,361.67,361.22,361.36,59754.0
2019-02-22 14:50:00,361.42,361.63,360.75,360.89,70575.0,361.42,361.63,360.75,360.89,70575.0
2019-02-22 14:55:00,360.99,361.23,360.73,360.91,47967.0,360.99,361.23,360.73,360.91,47967.0
2019-02-22 15:00:00,360.82,361.64,360.7,361.54,54694.0,360.82,361.64,360.7,361.54,54694.0
2019-02-22 15:05:00,361.54,361.62,361.03,361.16,25942.0,361.54,361.62,361.03,361.16,25942.0
2019-02-22 15:10:00,361.21,361.23,360.54,360.82,47316.0,361.21,361.23,360.54,360.82,47316.0
2019-02-22 15:15:00,360.81,360.99,360.74,360.93,28917.0,360.81,360.99,360.74,360.93,28917.0
2019-02-22 15:20:00,360.93,361.82,360.87,361.63,70530.0,360.93,361.82,360.87,361.63,70530.0
2019-02-22 15:25:00,361.57,362.4,361.52,362.29,74059.0,361.57,362.4,361.52,362.29,74059.0
2019-02-22 15:30:00,362.31,362.33,361.75,361.76,57274.0,362.31,362.33,361.75,361.76,57274.0
2019-02-22 15:35:00,361.77,362.06,361.66,361.93,55775.0,361.77,362.06,361.66,361.93,55775.0
2019-02-22 15:40:00,361.97,362.61,361.95,362.6,71818.0,361.97,362.61,361.95,362.6,71818.0
2019-02-22 15:45:00,362.53,362.72,361.85,362.04,73937.0,362.53,362.72,361.85,362.04,73937.0
2019-02-22 15:50:00,362.1,362.98,361.88,362.94,78950.0,362.1,362.98,361.88,362.94,78950.0
2019-02-22 15:55:00,362.98,363.4,362.72,363.01,225886.0,362.98,363.4,362.72,363.01,225886.0
2019-02-25 09:30:00,367.46,370.84,366.6,370.58,540506.0,367.46,370.84,366.6,370.58,540506.0
2019-02-25 09:35:00,370.84,371.49,369.61,370.43,293309.0,370.84,371.49,369.61,370.43,293309.0
2019-02-25 09:40:00,370.89,371.34,369.67,370.1,249536.0,370.89,371.34,369.67,370.1,249536.0
2019-02-25 09:45:00,370.08,370.61,369.34,369.42,178477.0,370.08,370.61,369.34,369.42,178477.0
2019-02-25 09:50:00,369.39,369.99,368.53,369.12,174694.0,369.39,369.99,368.53,369.12,174694.0
2019-02-25 09:55:00,369.13,369.13,367.94,368.23,108497.0,369.13,369.13,367.94,368.23,108497.0
2019-02-25 10:00:00,368.22,369.0,367.56,367.81,126717.0,368.22,369.0,367.56,367.81,126717.0
2019-02-25 10:05:00,367.82,368.67,367.5,368.41,119860.0,367.82,368.67,367.5,368.41,119860.0
2019-02-25 10:10:00,368.34,369.6,368.26,369.24,127742.0,368.34,369.6,368.26,369.24,127742.0
2019-02-25 10:15:00,369.27,369.5,368.4,369.36,81951.0,369.27,369.5,368.4,369.36,81951.0
2019-02-25 10:20:00,369.45,369.5,367.98,368.13,85301.0,369.45,369.5,367.98,368.13,85301.0
2019-02-25 10:25:00,368.13,369.0,367.48,368.0,74052.0,368.13,369.0,367.48,368.0,74052.0
2019-02-25 10:30:00,368.05,368.41,367.56,368.0,48926.0,368.05,368.41,367.56,368.0,48926.0
2019-02-25 10:35:00,367.83,368.06,367.28,367.66,53547.0,367.83,368.06,367.28,367.66,53547.0
2019-02-25 10:40:00,367.83,368.96,367.55,368.5,80651.0,367.83,368.96,367.55,368.5,80651.0
2019-02-25 10:45:00,368.51,368.51,367.84,368.21,30531.0,368.51,368.51,367.84,368.21,30531.0
2019-02-25 10:50:00,368.25,368.5,367.92,368.48,51863.0,368.25,368.5,367.92,368.48,51863.0
2019-02-25 10:55:00,368.48,368.74,368.14,368.45,60832.0,368.48,368.74,368.14,368.45,60832.0
2019-02-25 11:00:00,368.48,368.53,368.09,368.47,47096.0,368.48,368.53,368.09,368.47,47096.0
2019-02-25 11:05:00,368.47,370.04,368.24,369.44,152446.0,368.47,370.04,368.24,369.44,152446.0
2019-02-25 11:10:00,369.44,369.89,369.26,369.52,47403.0,369.44,369.89,369.26,369.52,47403.0
2019-02-25 11:15:00,369.47,369.47,368.92,369.35,41075.0,369.47,369.47,368.92,369.35,41075.0
2019-02-25 11:20:00,369.35,369.46,368.26,368.4,45106.0,369.35,369.46,368.26,368.4,45106.0
2019-02-25 11:25:00,368.33,368.41,367.74,368.31,62902.0,368.33,368.41,367.74,368.31,62902.0
2019-02-25 11:30:00,368.3,368.37,367.88,368.33,19868.0,368.3,368.37,367.88,368.33,19868.0
2019-02-25 11:35:00,368.37,368.51,367.47,367.86,58427.0,368.37,368.51,367.47,367.86,58427.0
2019-02-25 11:40:00,367.69,368.02,367.46,367.79,50445.0,367.69,368.02,367.46,367.79,50445.0
2019-02-25 11:45:00,367.87,367.93,366.46,367.15,124811.0,367.87,367.93,366.46,367.15,124811.0
2019-02-25 11:50:00,367.19,367.19,366.41,366.44,69143.0,367.19,367.19,366.41,366.44,69143.0
2019-02-25 11:55:00,366.5,366.79,366.0,366.47,76810.0,366.5,366.79,366.0,366.47,76810.0
2019-02-25 12:00:00,366.47,366.51,365.62,365.63,51675.0,366.47,366.51,365.62,365.63,51675.0
2019-02-25 12:05:00,365.67,365.76,365.07,365.28,61835.0,365.67,365.76,365.07,365.28,61835.0
2019-02-25 12:10:00,365.24,366.16,365.05,366.07,49261.0,365.24,366.16,365.05,366.07,49261.0
2019-02-25 12:15:00,366.08,366.2,365.31,365.34,51257.0,366.08,366.2,365.31,365.34,51257.0
2019-02-25 12:20:00,365.37,365.61,364.52,364.55,67634.0,365.37,365.61,364.52,364.55,67634.0
2019-02-25 12:25:00,364.61,364.77,364.05,364.26,80409.0,364.61,364.77,364.05,364.26,80409.0
2019-02-25 12:30:00,364.22,365.43,363.79,365.43,102853.0,364.22,365.43,363.79,365.43,102853.0
2019-02-25 12:35:00,365.43,365.69,365.15,365.21,46198.0,365.43,365.69,365.15,365.21,46198.0
2019-02-25 12:40:00,365.11,365.91,365.11,365.7,38110.0,365.11,365.91,365.11,365.7,38110.0
2019-02-25 12:45:00,365.75,366.08,365.35,365.93,29641.0,365.75,366.08,365.35,365.93,29641.0
2019-02-25 12:50:00,365.99,366.0,364.69,364.69,52061.0,365.99,366.0,364.69,364.69,52061.0
2019-02-25 12:55:00,364.69,365.19,364.26,365.18,49174.0,364.69,365.19,364.26,365.18,49174.0
2019-02-25 13:00:00,365.13,366.34,365.07,366.31,77409.0,365.13,366.34,365.07,366.31,77409.0
2019-02-25 13:05:00,366.36,366.36,365.76,365.98,43654.0,366.36,366.36,365.76,365.98,43654.0
2019-02-25 13:10:00,366.05,366.2,365.5,366.05,34335.0,366.05,366.2,365.5,366.05,34335.0
2019-02-25 13:15:00,366.1,366.7,366.01,366.35,89918.0,366.1,366.7,366.01,366.35,89918.0
2019-02-25 13:20:00,366.39,366.8,366.05,366.34,46255.0,366.39,366.8,366.05,366.34,46255.0
2019-02-25 13:25:00,366.31,366.59,365.64,365.69,40086.0,366.31,366.59,365.64,365.69,40086.0
2019-02-25 13:30:00,365.62,366.77,365.6,366.75,55823.0,365.62,366.77,365.6,366.75,55823.0
2019-02-25 13:35:00,366.71,367.1,366.52,366.78,64417.0,366.71,367.1,366.52,366.78,64417.0
2019-02-25 13:40:00,366.92,367.31,366.92,367.1,43844.0,366.92,367.31,366.92,367.1,43844.0
2019-02-25 13:45:00,367.1,367.6,367.06,367.25,47904.0,367.1,367.6,367.06,367.25,47904.0
2019-02-25 13:50:00,367.26,367.8,367.22,367.61,51947.0,367.26,367.8,367.22,367.61,51947.0
2019-02-25 13:55:00,367.7,367.78,367.1,367.61,39484.0,367.7,367.78,367.1,367.61,39484.0
2019-02-25 14:00:00,367.6,367.75,367.15,367.21,26900.0,367.6,367.75,367.15,367.21,26900.0
2019-02-25 14:05:00,367.26,367.5,367.14,367.44,23312.0,367.26,367.5,367.14,367.44,23312.0
2019-02-25 14:10:00,367.48,367.8,367.32,367.57,46441.0,367.48,367.8,367.32,367.57,46441.0
2019-02-25 14:15:00,367.55,367.8,367.31,367.4,26203.0,367.55,367.8,367.31,367.4,26203.0
2019-02-25 14:20:00,367.37,367.55,367.08,367.12,19320.0,367.37,367.55,367.08,367.12,19320.0
2019-02-25 14:25:00,367.21,367.45,367.1,367.35,20370.0,367.21,367.45,367.1,367.35,20370.0
2019-02-25 14:30:00,367.41,367.6,366.25,366.4,82443.0,367.41,367.6,366.25,366.4,82443.0
2019-02-25 14:35:00,366.39,366.89,366.39,366.64,19457.0,366.39,366.89,366.39,366.64,19457.0
2019-02-25 14:40:00,366.52,366.96,366.3,366.39,30380.0,366.52,366.96,366.3,366.39,30380.0
2019-02-25 14:45:00,366.44,366.71,366.31,366.58,19069.0,366.44,366.71,366.31,366.58,19069.0
2019-02-25 14:50:00,366.45,366.48,365.34,365.35,55076.0,366.45,366.48,365.34,365.35,55076.0
2019-02-25 14:55:00,365.39,365.87,365.2,365.66,27781.0,365.39,365.87,365.2,365.66,27781.0
2019-02-25 15:00:00,365.71,366.17,365.49,365.49,31679.0,365.71,366.17,365.49,365.49,31679.0
2019-02-25 15:05:00,365.61,365.91,365.39,365.77,19029.0,365.61,365.91,365.39,365.77,19029.0
2019-02-25 15:10:00,365.75,366.07,365.63,366.0,54120.0,365.75,366.07,365.63,366.0,54120.0
2019-02-25 15:15:00,366.0,366.35,365.38,365.38,57999.0,366.0,366.35,365.38,365.38,57999.0
2019-02-25 15:20:00,365.4,365.5,364.8,365.17,53659.0,365.4,365.5,364.8,365.17,53659.0
2019-02-25 15:25:00,365.02,365.19,363.79,364.06,100982.0,365.02,365.19,363.79,364.06,100982.0
2019-02-25 15:30:00,364.06,364.97,364.06,364.8,63966.0,364.06,364.97,364.06,364.8,63966.0
2019-02-25 15:35:00,364.79,365.0,364.6,364.82,50432.0,364.79,365.0,364.6,364.82,50432.0
2019-02-25 15:40:00,364.93,364.97,364.21,364.21,42489.0,364.93,364.97,364.21,364.21,42489.0
2019-02-25 15:45:00,364.19,364.38,364.1,364.18,36450.0,364.19,364.38,364.1,364.18,36450.0
2019-02-25 15:50:00,364.22,364.6,363.95,364.46,94775.0,364.22,364.6,363.95,364.46,94775.0
2019-02-25 15:55:00,364.5,364.6,363.87,363.92,145530.0,364.5,364.6,363.87,363.92,145530.0
2019-02-26 09:30:00,363.01,363.01,359.33,359.74,252237.0,363.01,363.01,359.33,359.74,252237.0
2019-02-26 09:35:00,359.52,362.19,359.46,362.14,160386.0,359.52,362.19,359.46,362.14,160386.0
2019-02-26 09:40:00,362.05,363.33,361.5,363.07,116434.0,362.05,363.33,361.5,363.07,116434.0
2019-02-26 09:45:00,363.05,363.15,362.13,362.17,76652.0,363.05,363.15,362.13,362.17,76652.0
2019-02-26 09:50:00,362.1,362.82,361.46,361.6,84844.0,362.1,362.82,361.46,361.6,84844.0
2019-02-26 09:55:00,361.85,362.27,361.14,361.6,42383.0,361.85,362.27,361.14,361.6,42383.0
2019-02-26 10:00:00,361.44,363.21,360.88,362.8,112379.0,361.44,363.21,360.88,362.8,112379.0
2019-02-26 10:05:00,362.85,363.53,362.41,363.53,80331.0,362.85,363.53,362.41,363.53,80331.0
2019-02-26 10:10:00,363.55,364.78,363.36,364.46,166311.0,363.55,364.78,363.36,364.46,166311.0
2019-02-26 10:15:00,364.44,365.27,364.16,365.01,87766.0,364.44,365.27,364.16,365.01,87766.0
2019-02-26 10:20:00,364.98,365.3,364.22,364.27,61027.0,364.98,365.3,364.22,364.27,61027.0
2019-02-26 10:25:00,364.34,364.5,363.6,363.76,61315.0,364.34,364.5,363.6,363.76,61315.0
2019-02-26 10:30:00,363.63,363.67,362.85,363.03,59441.0,363.63,363.67,362.85,363.03,59441.0
2019-02-26 10:35:00,363.04,363.12,362.64,363.11,35793.0,363.04,363.12,362.64,363.11,35793.0
2019-02-26 10:40:00,363.08,364.1,362.95,363.21,53252.0,363.08,364.1,362.95,363.21,53252.0
2019-02-26 10:45:00,363.26,363.7,362.86,362.91,28971.0,363.26,363.7,362.86,362.91,28971.0
2019-02-26 10:50:00,362.87,362.87,361.76,361.85,74230.0,362.87,362.87,361.76,361.85,74230.0
2019-02-26 10:55:00,361.8,361.8,360.8,360.81,70719.0,361.8,361.8,360.8,360.81,70719.0
2019-02-26 11:00:00,360.8,361.31,360.36,360.91,69102.0,360.8,361.31,360.36,360.91,69102.0
2019-02-26 11:05:00,361.0,361.69,360.7,361.3,55024.0,361.0,361.69,360.7,361.3,55024.0
2019-02-26 11:10:00,361.32,363.18,361.23,363.11,83944.0,361.32,363.18,361.23,363.11,83944.0
2019-02-26 11:15:00,363.2,363.39,362.85,362.96,67269.0,363.2,363.39,362.85,362.96,67269.0
2019-02-26 11:20:00,363.0,363.2,362.59,362.79,53253.0,363.0,363.2,362.59,362.79,53253.0
2019-02-26 11:25:00,362.75,363.44,362.31,363.36,44956.0,362.75,363.44,362.31,363.36,44956.0
2019-02-26 11:30:00,363.36,363.82,363.17,363.45,44916.0,363.36,363.82,363.17,363.45,44916.0
2019-02-26 11:35:00,363.49,363.49,362.34,362.34,24753.0,363.49,363.49,362.34,362.34,24753.0
2019-02-26 11:40:00,362.41,362.69,361.75,362.48,22745.0,362.41,362.69,361.75,362.48,22745.0
2019-02-26 11:45:00,362.48,362.95,362.1,362.74,23808.0,362.48,362.95,362.1,362.74,23808.0
2019-02-26 11:50:00,362.89,363.34,362.35,362.66,24985.0,362.89,363.34,362.35,362.66,24985.0
2019-02-26 11:55:00,362.62,362.62,361.83,362.11,35742.0,362.62,362.62,361.83,362.11,35742.0
2019-02-26 12:00:00,362.14,362.48,362.0,362.2,15575.0,362.14,362.48,362.0,362.2,15575.0
2019-02-26 12:05:00,362.07,362.13,361.61,361.94,23999.0,362.07,362.13,361.61,361.94,23999.0
2019-02-26 12:10:00,361.9,362.14,361.78,361.97,22109.0,361.9,362.14,361.78,361.97,22109.0
2019-02-26 12:15:00,361.88,362.12,361.65,362.03,29351.0,361.88,362.12,361.65,362.03,29351.0
2019-02-26 12:20:00,362.0,362.69,361.77,362.68,32117.0,362.0,362.69,361.77,362.68,32117.0
2019-02-26 12:25:00,362.7,362.83,362.0,362.24,17571.0,362.7,362.83,362.0,362.24,17571.0
2019-02-26 12:30:00,362.21,362.38,362.0,362.1,22168.0,362.21,362.38,362.0,362.1,22168.0
2019-02-26 12:35:00,362.01,362.17,361.69,362.16,16239.0,362.01,362.17,361.69,362.16,16239.0
2019-02-26 12:40:00,362.12,362.77,362.11,362.73,36579.0,362.12,362.77,362.11,362.73,36579.0
2019-02-26 12:45:00,362.68,362.73,362.25,362.62,21475.0,362.68,362.73,362.25,362.62,21475.0
2019-02-26 12:50:00,362.62,363.0,362.52,362.52,15405.0,362.62,363.0,362.52,362.52,15405.0
2019-02-26 12:55:00,362.51,362.54,362.02,362.1,16746.0,362.51,362.54,362.02,362.1,16746.0
2019-02-26 13:00:00,362.12,362.5,362.12,362.2,56082.0,362.12,362.5,362.12,362.2,56082.0
2019-02-26 13:05:00,362.17,362.33,361.92,361.95,19496.0,362.17,362.33,361.92,361.95,19496.0
2019-02-26 13:10:00,362.0,362.6,362.0,362.24,28886.0,362.0,362.6,362.0,362.24,28886.0
2019-02-26 13:15:00,362.16,362.93,361.94,362.07,52152.0,362.16,362.93,361.94,362.07,52152.0
2019-02-26 13:20:00,362.05,362.39,362.0,362.23,25805.0,362.05,362.39,362.0,362.23,25805.0
2019-02-26 13:25:00,362.33,362.33,362.0,362.0,6427.0,362.33,362.33,362.0,362.0,6427.0
2019-02-26 13:30:00,362.05,362.29,361.82,362.29,20136.0,362.05,362.29,361.82,362.29,20136.0
2019-02-26 13:35:00,362.27,362.46,362.12,362.46,12372.0,362.27,362.46,362.12,362.46,12372.0
2019-02-26 13:40:00,362.5,362.87,362.21,362.87,35418.0,362.5,362.87,362.21,362.87,35418.0
2019-02-26 13:45:00,362.86,363.01,362.61,362.75,32939.0,362.86,363.01,362.61,362.75,32939.0
2019-02-26 13:50:00,362.81,362.96,362.68,362.77,6912.0,362.81,362.96,362.68,362.77,6912.0
2019-02-26 13:55:00,362.79,362.95,362.59,362.66,8669.0,362.79,362.95,362.59,362.66,8669.0
2019-02-26 14:00:00,362.65,363.33,362.65,363.09,46571.0,362.65,363.33,362.65,363.09,46571.0
2019-02-26 14:05:00,363.1,363.7,363.1,363.42,51168.0,363.1,363.7,363.1,363.42,51168.0
2019-02-26 14:10:00,363.4,363.44,363.09,363.35,30228.0,363.4,363.44,363.09,363.35,30228.0
2019-02-26 14:15:00,363.29,363.5,362.94,363.5,20997.0,363.29,363.5,362.94,363.5,20997.0
2019-02-26 14:20:00,363.5,363.55,363.09,363.3,13483.0,363.5,363.55,363.09,363.3,13483.0
2019-02-26 14:25:00,363.32,363.33,363.01,363.15,12167.0,363.32,363.33,363.01,363.15,12167.0
2019-02-26 14:30:00,363.14,363.57,363.14,363.57,36733.0,363.14,363.57,363.14,363.57,36733.0
2019-02-26 14:35:00,363.58,364.1,363.54,363.91,46309.0,363.58,364.1,363.54,363.91,46309.0
2019-02-26 14:40:00,363.95,364.4,363.85,363.88,50898.0,363.95,364.4,363.85,363.88,50898.0
2019-02-26 14:45:00,363.9,364.14,363.74,363.9,28332.0,363.9,364.14,363.74,363.9,28332.0
2019-02-26 14:50:00,364.08,364.37,363.88,364.37,24216.0,364.08,364.37,363.88,364.37,24216.0
2019-02-26 14:55:00,364.39,364.67,364.28,364.6,49930.0,364.39,364.67,364.28,364.6,49930.0
2019-02-26 15:00:00,364.6,365.13,364.51,364.94,46227.0,364.6,365.13,364.51,364.94,46227.0
2019-02-26 15:05:00,364.94,365.15,364.8,364.99,55138.0,364.94,365.15,364.8,364.99,55138.0
2019-02-26 15:10:00,365.06,365.19,364.78,365.05,20608.0,365.06,365.19,364.78,365.05,20608.0
2019-02-26 15:15:00,365.07,365.7,365.05,365.31,52382.0,365.07,365.7,365.05,365.31,52382.0
2019-02-26 15:20:00,365.31,365.62,365.22,365.48,36224.0,365.31,365.62,365.22,365.48,36224.0
2019-02-26 15:25:00,365.49,365.5,364.82,364.86,42001.0,365.49,365.5,364.82,364.86,42001.0
2019-02-26 15:30:00,364.83,365.25,364.83,365.01,29084.0,364.83,365.25,364.83,365.01,29084.0
2019-02-26 15:35:00,365.0,365.05,364.56,364.65,31207.0,365.0,365.05,364.56,364.65,31207.0
2019-02-26 15:40:00,364.64,364.77,364.29,364.3,30602.0,364.64,364.77,364.29,364.3,30602.0
2019-02-26 15:45:00,364.3,364.74,364.29,364.53,33144.0,364.3,364.74,364.29,364.53,33144.0
2019-02-26 15:50:00,364.51,364.61,364.17,364.47,45043.0,364.51,364.61,364.17,364.47,45043.0
2019-02-26 15:55:00,364.46,365.05,364.28,364.96,160724.0,364.46,365.05,364.28,364.96,160724.0
2019-02-27 09:30:00,363.31,366.48,363.0,366.41,178189.0,363.31,366.48,363.0,366.41,178189.0
2019-02-27 09:35:00,366.34,368.03,366.04,367.53,191353.0,366.34,368.03,366.04,367.53,191353.0
2019-02-27 09:40:00,367.32,367.75,366.69,367.31,90041.0,367.32,367.75,366.69,367.31,90041.0
2019-02-27 09:45:00,367.41,367.5,365.86,366.22,124681.0,367.41,367.5,365.86,366.22,124681.0
2019-02-27 09:50:00,366.27,366.33,364.58,365.19,166943.0,366.27,366.33,364.58,365.19,166943.0
2019-02-27 09:55:00,365.24,365.24,363.85,364.83,127109.0,365.24,365.24,363.85,364.83,127109.0
2019-02-27 10:00:00,364.75,364.75,362.66,362.9,132437.0,364.75,364.75,362.66,362.9,132437.0
2019-02-27 10:05:00,362.86,363.1,362.23,362.65,106567.0,362.86,363.1,362.23,362.65,106567.0
2019-02-27 10:10:00,362.75,362.76,360.9,361.56,137889.0,362.75,362.76,360.9,361.56,137889.0
2019-02-27 10:15:00,361.5,361.87,361.16,361.55,88938.0,361.5,361.87,361.16,361.55,88938.0
2019-02-27 10:20:00,361.47,361.75,361.0,361.46,50085.0,361.47,361.75,361.0,361.46,50085.0
2019-02-27 10:25:00,361.69,361.75,360.51,361.07,87444.0,361.69,361.75,360.51,361.07,87444.0
2019-02-27 10:30:00,360.95,361.13,359.89,360.37,104520.0,360.95,361.13,359.89,360.37,104520.0
2019-02-27 10:35:00,360.39,361.52,359.8,361.19,141887.0,360.39,361.52,359.8,361.19,141887.0
2019-02-27 10:40:00,361.09,361.79,361.04,361.79,83749.0,361.09,361.79,361.04,361.79,83749.0
2019-02-27 10:45:00,361.8,362.0,361.1,361.23,57487.0,361.8,362.0,361.1,361.23,57487.0
2019-02-27 10:50:00,361.27,361.78,360.85,361.32,53223.0,361.27,361.78,360.85,361.32,53223.0
2019-02-27 10:55:00,361.26,361.41,360.85,360.9,31875.0,361.26,361.41,360.85,360.9,31875.0
2019-02-27 11:00:00,360.93,361.1,360.1,360.15,87031.0,360.93,361.1,360.1,360.15,87031.0
2019-02-27 11:05:00,360.25,360.87,360.02,360.81,73759.0,360.25,360.87,360.02,360.81,73759.0
2019-02-27 11:10:00,360.83,361.15,360.6,360.65,61755.0,360.83,361.15,360.6,360.65,61755.0
2019-02-27 11:15:00,360.69,360.8,360.09,360.65,29297.0,360.69,360.8,360.09,360.65,29297.0
2019-02-27 11:20:00,360.7,360.85,360.37,360.63,30494.0,360.7,360.85,360.37,360.63,30494.0
2019-02-27 11:25:00,360.75,361.13,360.26,360.26,69296.0,360.75,361.13,360.26,360.26,69296.0
2019-02-27 11:30:00,360.31,361.0,360.25,360.56,73300.0,360.31,361.0,360.25,360.56,73300.0
2019-02-27 11:35:00,360.67,361.71,360.63,361.35,50847.0,360.67,361.71,360.63,361.35,50847.0
2019-02-27 11:40:00,361.54,361.92,360.87,361.3,36962.0,361.54,361.92,360.87,361.3,36962.0
2019-02-27 11:45:00,361.33,361.54,360.71,361.35,66788.0,361.33,361.54,360.71,361.35,66788.0
2019-02-27 11:50:00,361.33,361.88,361.32,361.64,46972.0,361.33,361.88,361.32,361.64,46972.0
2019-02-27 11:55:00,361.59,361.7,360.98,361.26,47522.0,361.59,361.7,360.98,361.26,47522.0
2019-02-27 12:00:00,361.28,361.65,361.28,361.53,17296.0,361.28,361.65,361.28,361.53,17296.0
2019-02-27 12:05:00,361.47,361.61,361.11,361.36,17047.0,361.47,361.61,361.11,361.36,17047.0
2019-02-27 12:10:00,361.32,361.36,360.69,360.86,29540.0,361.32,361.36,360.69,360.86,29540.0
2019-02-27 12:15:00,360.77,361.09,360.65,360.65,21260.0,360.77,361.09,360.65,360.65,21260.0
2019-02-27 12:20:00,360.61,361.09,360.4,360.96,33818.0,360.61,361.09,360.4,360.96,33818.0
2019-02-27 12:25:00,360.9,361.07,360.66,360.73,13008.0,360.9,361.07,360.66,360.73,13008.0
2019-02-27 12:30:00,360.74,361.01,360.68,360.81,11516.0,360.74,361.01,360.68,360.81,11516.0
2019-02-27 12:35:00,360.81,361.08,360.69,360.69,14764.0,360.81,361.08,360.69,360.69,14764.0
2019-02-27 12:40:00,360.73,360.95,360.58,360.71,24699.0,360.73,360.95,360.58,360.71,24699.0
2019-02-27 12:45:00,360.71,360.9,360.71,360.72,11838.0,360.71,360.9,360.71,360.72,11838.0
2019-02-27 12:50:00,360.83,360.9,360.5,360.8,23188.0,360.83,360.9,360.5,360.8,23188.0
2019-02-27 12:55:00,360.8,360.94,360.59,360.66,18174.0,360.8,360.94,360.59,360.66,18174.0
2019-02-27 13:00:00,360.65,360.78,360.57,360.73,8986.0,360.65,360.78,360.57,360.73,8986.0
2019-02-27 13:05:00,360.74,361.34,360.72,361.23,46136.0,360.74,361.34,360.72,361.23,46136.0
2019-02-27 13:10:00,361.28,361.95,361.23,361.95,59209.0,361.28,361.95,361.23,361.95,59209.0
2019-02-27 13:15:00,361.86,361.96,361.54,361.59,34685.0,361.86,361.96,361.54,361.59,34685.0
2019-02-27 13:20:00,361.64,363.2,361.52,362.96,82293.0,361.64,363.2,361.52,362.96,82293.0
2019-02-27 13:25:00,362.94,363.32,362.32,362.43,64008.0,362.94,363.32,362.32,362.43,64008.0
2019-02-27 13:30:00,362.44,363.0,362.36,362.79,59865.0,362.44,363.0,362.36,362.79,59865.0
2019-02-27 13:35:00,362.73,363.66,362.73,363.53,57799.0,362.73,363.66,362.73,363.53,57799.0
2019-02-27 13:40:00,363.47,363.59,362.66,362.89,43956.0,363.47,363.59,362.66,362.89,43956.0
2019-02-27 13:45:00,363.0,363.43,362.91,363.28,30645.0,363.0,363.43,362.91,363.28,30645.0
2019-02-27 13:50:00,363.23,363.55,363.09,363.47,26206.0,363.23,363.55,363.09,363.47,26206.0
2019-02-27 13:55:00,363.45,363.54,362.93,363.15,26570.0,363.45,363.54,362.93,363.15,26570.0
2019-02-27 14:00:00,363.11,363.34,362.92,363.21,19096.0,363.11,363.34,362.92,363.21,19096.0
2019-02-27 14:05:00,363.16,363.16,362.32,362.6,39995.0,363.16,363.16,362.32,362.6,39995.0
2019-02-27 14:10:00,362.53,362.85,362.44,362.61,33018.0,362.53,362.85,362.44,362.61,33018.0
2019-02-27 14:15:00,362.7,362.7,362.12,362.41,22092.0,362.7,362.7,362.12,362.41,22092.0
2019-02-27 14:20:00,362.47,362.6,362.35,362.37,16671.0,362.47,362.6,362.35,362.37,16671.0
2019-02-27 14:25:00,362.35,362.37,362.08,362.16,22544.0,362.35,362.37,362.08,362.16,22544.0
2019-02-27 14:30:00,362.17,362.66,362.13,362.55,29328.0,362.17,362.66,362.13,362.55,29328.0
2019-02-27 14:35:00,362.48,362.59,362.11,362.29,44816.0,362.48,362.59,362.11,362.29,44816.0
2019-02-27 14:40:00,362.24,362.58,362.2,362.29,18834.0,362.24,362.58,362.2,362.29,18834.0
2019-02-27 14:45:00,362.16,362.22,361.76,361.82,22361.0,362.16,362.22,361.76,361.82,22361.0
2019-02-27 14:50:00,361.82,362.3,361.4,361.43,36807.0,361.82,362.3,361.4,361.43,36807.0
2019-02-27 14:55:00,361.5,361.51,361.0,361.14,61477.0,361.5,361.51,361.0,361.14,61477.0
2019-02-27 15:00:00,361.11,361.45,360.93,361.02,42105.0,361.11,361.45,360.93,361.02,42105.0
2019-02-27 15:05:00,361.02,361.44,360.92,361.35,48119.0,361.02,361.44,360.92,361.35,48119.0
2019-02-27 15:10:00,361.38,361.75,361.25,361.37,21215.0,361.38,361.75,361.25,361.37,21215.0
2019-02-27 15:15:00,361.38,362.19,361.32,362.14,31077.0,361.38,362.19,361.32,362.14,31077.0
2019-02-27 15:20:00,362.05,362.18,361.72,361.94,31484.0,362.05,362.18,361.72,361.94,31484.0
2019-02-27 15:25:00,361.9,362.15,361.8,361.8,27118.0,361.9,362.15,361.8,361.8,27118.0
2019-02-27 15:30:00,361.72,362.13,361.67,362.07,30740.0,361.72,362.13,361.67,362.07,30740.0
2019-02-27 15:35:00,362.03,362.55,362.03,362.38,43626.0,362.03,362.55,362.03,362.38,43626.0
2019-02-27 15:40:00,362.31,362.31,361.81,362.05,30985.0,362.31,362.31,361.81,362.05,30985.0
2019-02-27 15:45:00,362.01,362.32,361.79,362.28,47597.0,362.01,362.32,361.79,362.28,47597.0
2019-02-27 15:50:00,362.29,362.4,361.93,362.32,69011.0,362.29,362.4,361.93,362.32,69011.0
2019-02-27 15:55:00,362.32,363.0,362.04,362.8,162189.0,362.32,363.0,362.04,362.8,162189.0
2019-02-28 09:30:00,362.24,364.2,361.76,363.53,156821.0,362.24,364.2,361.76,363.53,156821.0
2019-02-28 09:35:00,363.67,364.31,362.88,364.0,120708.0,363.67,364.31,362.88,364.0,120708.0
2019-02-28 09:40:00,363.96,365.79,363.5,365.38,185468.0,363.96,365.79,363.5,365.38,185468.0
2019-02-28 09:45:00,365.47,366.39,364.14,364.58,176165.0,365.47,366.39,364.14,364.58,176165.0
2019-02-28 09:50:00,364.78,365.09,364.04,364.21,88389.0,364.78,365.09,364.04,364.21,88389.0
2019-02-28 09:55:00,364.1,364.38,363.5,363.54,96531.0,364.1,364.38,363.5,363.54,96531.0
2019-02-28 10:00:00,363.5,363.6,361.92,362.35,95362.0,363.5,363.6,361.92,362.35,95362.0
2019-02-28 10:05:00,362.42,362.5,360.7,361.55,165909.0,362.42,362.5,360.7,361.55,165909.0
2019-02-28 10:10:00,361.5,362.6,361.4,361.94,102123.0,361.5,362.6,361.4,361.94,102123.0
2019-02-28 10:15:00,361.99,362.51,361.56,362.36,73439.0,361.99,362.51,361.56,362.36,73439.0
2019-02-28 10:20:00,362.3,362.31,360.71,360.85,87379.0,362.3,362.31,360.71,360.85,87379.0
2019-02-28 10:25:00,360.89,360.97,359.6,360.65,127841.0,360.89,360.97,359.6,360.65,127841.0
2019-02-28 10:30:00,360.76,360.94,360.25,360.28,56396.0,360.76,360.94,360.25,360.28,56396.0
2019-02-28 10:35:00,360.44,361.66,360.38,361.23,80282.0,360.44,361.66,360.38,361.23,80282.0
2019-02-28 10:40:00,361.24,361.54,360.87,361.05,46860.0,361.24,361.54,360.87,361.05,46860.0
2019-02-28 10:45:00,360.88,361.42,360.44,360.83,42345.0,360.88,361.42,360.44,360.83,42345.0
2019-02-28 10:50:00,360.72,360.72,359.6,360.13,82784.0,360.72,360.72,359.6,360.13,82784.0
2019-02-28 10:55:00,360.22,360.8,360.0,360.34,85356.0,360.22,360.8,360.0,360.34,85356.0
2019-02-28 11:00:00,360.18,361.45,359.73,361.34,186259.0,360.18,361.45,359.73,361.34,186259.0
2019-02-28 11:05:00,361.1,361.85,359.79,360.0,121482.0,361.1,361.85,359.79,360.0,121482.0
2019-02-28 11:10:00,359.94,361.43,359.93,361.32,65611.0,359.94,361.43,359.93,361.32,65611.0
2019-02-28 11:15:00,361.29,362.0,360.97,362.0,54991.0,361.29,362.0,360.97,362.0,54991.0
2019-02-28 11:20:00,361.93,362.14,361.51,361.61,59447.0,361.93,362.14,361.51,361.61,59447.0
2019-02-28 11:25:00,361.69,361.91,361.48,361.7,48657.0,361.69,361.91,361.48,361.7,48657.0
2019-02-28 11:30:00,361.66,362.6,361.57,362.37,64067.0,361.66,362.6,361.57,362.37,64067.0
2019-02-28 11:35:00,362.36,362.5,362.02,362.2,49818.0,362.36,362.5,362.02,362.2,49818.0
2019-02-28 11:40:00,362.35,362.35,361.1,361.1,39851.0,362.35,362.35,361.1,361.1,39851.0
2019-02-28 11:45:00,361.15,361.9,361.1,361.44,27083.0,361.15,361.9,361.1,361.44,27083.0
2019-02-28 11:50:00,361.41,361.88,361.21,361.28,34177.0,361.41,361.88,361.21,361.28,34177.0
2019-02-28 11:55:00,361.25,362.2,361.04,361.17,57079.0,361.25,362.2,361.04,361.17,57079.0
2019-02-28 12:00:00,361.08,361.47,361.0,361.31,36905.0,361.08,361.47,361.0,361.31,36905.0
2019-02-28 12:05:00,361.37,361.71,361.32,361.5,30514.0,361.37,361.71,361.32,361.5,30514.0
2019-02-28 12:10:00,361.45,361.74,361.21,361.3,21557.0,361.45,361.74,361.21,361.3,21557.0
2019-02-28 12:15:00,361.29,361.61,361.16,361.31,36263.0,361.29,361.61,361.16,361.31,36263.0
2019-02-28 12:20:00,361.37,362.16,361.3,361.91,34374.0,361.37,362.16,361.3,361.91,34374.0
2019-02-28 12:25:00,361.98,362.01,361.61,361.75,14688.0,361.98,362.01,361.61,361.75,14688.0
2019-02-28 12:30:00,361.75,362.1,361.7,361.88,37960.0,361.75,362.1,361.7,361.88,37960.0
2019-02-28 12:35:00,361.88,361.98,361.31,361.57,29189.0,361.88,361.98,361.31,361.57,29189.0
2019-02-28 12:40:00,361.56,361.67,361.4,361.62,7838.0,361.56,361.67,361.4,361.62,7838.0
2019-02-28 12:45:00,361.62,361.62,360.92,360.94,33592.0,361.62,361.62,360.92,360.94,33592.0
2019-02-28 12:50:00,360.93,361.25,360.89,361.03,23217.0,360.93,361.25,360.89,361.03,23217.0
2019-02-28 12:55:00,361.01,361.06,360.5,360.98,34528.0,361.01,361.06,360.5,360.98,34528.0
2019-02-28 13:00:00,361.15,361.15,360.53,360.61,20067.0,361.15,361.15,360.53,360.61,20067.0
2019-02-28 13:05:00,360.62,360.69,360.48,360.63,14238.0,360.62,360.69,360.48,360.63,14238.0
2019-02-28 13:10:00,360.64,360.78,360.52,360.75,14579.0,360.64,360.78,360.52,360.75,14579.0
2019-02-28 13:15:00,360.61,360.7,360.39,360.58,21889.0,360.61,360.7,360.39,360.58,21889.0
2019-02-28 13:20:00,360.45,360.69,360.45,360.53,21609.0,360.45,360.69,360.45,360.53,21609.0
2019-02-28 13:25:00,360.5,360.71,360.45,360.58,10890.0,360.5,360.71,360.45,360.58,10890.0
2019-02-28 13:30:00,360.56,361.18,360.5,361.13,27144.0,360.56,361.18,360.5,361.13,27144.0
2019-02-28 13:35:00,361.13,361.44,361.06,361.31,30811.0,361.13,361.44,361.06,361.31,30811.0
2019-02-28 13:40:00,361.22,361.34,360.79,360.92,13746.0,361.22,361.34,360.79,360.92,13746.0
2019-02-28 13:45:00,360.97,361.0,360.27,360.42,31581.0,360.97,361.0,360.27,360.42,31581.0
2019-02-28 13:50:00,360.41,360.69,360.23,360.48,21056.0,360.41,360.69,360.23,360.48,21056.0
2019-02-28 13:55:00,360.49,360.49,360.2,360.41,25558.0,360.49,360.49,360.2,360.41,25558.0
2019-02-28 14:00:00,360.34,360.52,359.88,360.24,65233.0,360.34,360.52,359.88,360.24,65233.0
2019-02-28 14:05:00,360.24,360.35,360.12,360.22,9291.0,360.24,360.35,360.12,360.22,9291.0
2019-02-28 14:10:00,360.26,360.45,360.07,360.33,15497.0,360.26,360.45,360.07,360.33,15497.0
2019-02-28 14:15:00,360.33,360.37,359.95,360.23,21391.0,360.33,360.37,359.95,360.23,21391.0
2019-02-28 14:20:00,360.19,360.35,360.05,360.17,6830.0,360.19,360.35,360.05,360.17,6830.0
2019-02-28 14:25:00,360.2,360.32,360.04,360.18,22267.0,360.2,360.32,360.04,360.18,22267.0
2019-02-28 14:30:00,360.2,360.25,359.09,359.1,55620.0,360.2,360.25,359.09,359.1,55620.0
2019-02-28 14:35:00,359.17,359.24,358.82,359.08,82946.0,359.17,359.24,358.82,359.08,82946.0
2019-02-28 14:40:00,359.09,359.45,359.08,359.44,30589.0,359.09,359.45,359.08,359.44,30589.0
2019-02-28 14:45:00,359.34,359.39,359.13,359.3,21948.0,359.34,359.39,359.13,359.3,21948.0
2019-02-28 14:50:00,359.34,359.38,358.69,359.18,41140.0,359.34,359.38,358.69,359.18,41140.0
2019-02-28 14:55:00,359.09,359.42,358.93,359.03,27844.0,359.09,359.42,358.93,359.03,27844.0
2019-02-28 15:00:00,359.03,359.08,358.51,358.69,45812.0,359.03,359.08,358.51,358.69,45812.0
2019-02-28 15:05:00,358.67,358.75,358.3,358.61,47826.0,358.67,358.75,358.3,358.61,47826.0
2019-02-28 15:10:00,358.62,359.3,358.54,359.03,40622.0,358.62,359.3,358.54,359.03,40622.0
2019-02-28 15:15:00,358.98,359.26,358.82,359.24,27591.0,358.98,359.26,358.82,359.24,27591.0
2019-02-28 15:20:00,359.24,359.37,358.45,358.49,54683.0,359.24,359.37,358.45,358.49,54683.0
2019-02-28 15:25:00,358.6,358.96,358.51,358.88,24061.0,358.6,358.96,358.51,358.88,24061.0
2019-02-28 15:30:00,358.82,359.5,358.8,359.44,46280.0,358.82,359.5,358.8,359.44,46280.0
2019-02-28 15:35:00,359.49,359.72,359.25,359.36,58538.0,359.49,359.72,359.25,359.36,58538.0
2019-02-28 15:40:00,359.35,359.46,358.62,358.62,53509.0,359.35,359.46,358.62,358.62,53509.0
2019-02-28 15:45:00,358.71,358.83,358.4,358.81,63008.0,358.71,358.83,358.4,358.81,63008.0
2019-02-28 15:50:00,358.79,358.99,358.6,358.63,81351.0,358.79,358.99,358.6,358.63,81351.0
2019-02-28 15:55:00,358.63,358.63,357.7,357.9,312351.0,358.63,358.63,357.7,357.9,312351.0
2019-03-01 09:30:00,362.33,362.87,360.45,361.31,270595.0,362.33,362.87,360.45,361.31,270595.0
2019-03-01 09:35:00,361.47,361.57,359.03,360.08,211037.0,361.47,361.57,359.03,360.08,211037.0
2019-03-01 09:40:00,360.12,360.72,359.5,360.23,93584.0,360.12,360.72,359.5,360.23,93584.0
2019-03-01 09:45:00,360.3,361.5,359.56,359.56,116848.0,360.3,361.5,359.56,359.56,116848.0
2019-03-01 09:50:00,359.66,360.65,359.22,360.25,81341.0,359.66,360.65,359.22,360.25,81341.0
2019-03-01 09:55:00,360.23,361.8,360.1,361.72,97564.0,360.23,361.8,360.1,361.72,97564.0
2019-03-01 10:00:00,361.63,362.22,360.19,361.7,145104.0,361.63,362.22,360.19,361.7,145104.0
2019-03-01 10:05:00,361.71,362.0,361.04,361.86,65722.0,361.71,362.0,361.04,361.86,65722.0
2019-03-01 10:10:00,361.8,362.01,360.0,360.55,93845.0,361.8,362.01,360.0,360.55,93845.0
2019-03-01 10:15:00,360.48,360.86,359.51,360.59,81382.0,360.48,360.86,359.51,360.59,81382.0
2019-03-01 10:20:00,360.64,360.95,359.62,359.68,68642.0,360.64,360.95,359.62,359.68,68642.0
2019-03-01 10:25:00,359.74,360.14,358.85,360.06,125628.0,359.74,360.14,358.85,360.06,125628.0
2019-03-01 10:30:00,360.0,360.65,359.77,360.39,61335.0,360.0,360.65,359.77,360.39,61335.0
2019-03-01 10:35:00,360.27,360.68,360.11,360.14,35891.0,360.27,360.68,360.11,360.14,35891.0
2019-03-01 10:40:00,360.22,360.7,360.0,360.27,34926.0,360.22,360.7,360.0,360.27,34926.0
2019-03-01 10:45:00,360.28,360.28,359.3,359.4,65376.0,360.28,360.28,359.3,359.4,65376.0
2019-03-01 10:50:00,359.31,359.72,358.78,359.6,48556.0,359.31,359.72,358.78,359.6,48556.0
2019-03-01 10:55:00,359.75,359.82,359.01,359.42,29746.0,359.75,359.82,359.01,359.42,29746.0
2019-03-01 11:00:00,359.36,359.41,358.66,359.26,39010.0,359.36,359.41,358.66,359.26,39010.0
2019-03-01 11:05:00,359.24,359.48,359.0,359.08,24110.0,359.24,359.48,359.0,359.08,24110.0
2019-03-01 11:10:00,359.03,359.04,357.8,358.3,98262.0,359.03,359.04,357.8,358.3,98262.0
2019-03-01 11:15:00,358.29,358.5,357.65,358.2,47446.0,358.29,358.5,357.65,358.2,47446.0
2019-03-01 11:20:00,358.31,358.31,356.61,357.2,60381.0,358.31,358.31,356.61,357.2,60381.0
2019-03-01 11:25:00,357.3,357.42,356.8,357.08,35155.0,357.3,357.42,356.8,357.08,35155.0
2019-03-01 11:30:00,357.19,357.3,356.68,357.09,26720.0,357.19,357.3,356.68,357.09,26720.0
2019-03-01 11:35:00,357.19,357.7,356.88,357.35,27413.0,357.19,357.7,356.88,357.35,27413.0
2019-03-01 11:40:00,357.33,357.41,356.86,357.06,28310.0,357.33,357.41,356.86,357.06,28310.0
2019-03-01 11:45:00,357.07,357.23,355.7,355.76,59916.0,357.07,357.23,355.7,355.76,59916.0
2019-03-01 11:50:00,355.67,355.83,354.69,355.38,112521.0,355.67,355.83,354.69,355.38,112521.0
2019-03-01 11:55:00,355.3,355.97,355.19,355.67,35617.0,355.3,355.97,355.19,355.67,35617.0
2019-03-01 12:00:00,355.58,356.08,355.46,355.55,43333.0,355.58,356.08,355.46,355.55,43333.0
2019-03-01 12:05:00,355.51,356.13,355.2,355.95,57589.0,355.51,356.13,355.2,355.95,57589.0
2019-03-01 12:10:00,355.97,356.47,355.77,356.22,31721.0,355.97,356.47,355.77,356.22,31721.0
2019-03-01 12:15:00,356.27,356.45,355.9,356.22,34342.0,356.27,356.45,355.9,356.22,34342.0
2019-03-01 12:20:00,356.2,356.39,355.75,356.28,25295.0,356.2,356.39,355.75,356.28,25295.0
2019-03-01 12:25:00,356.33,356.69,356.13,356.3,29765.0,356.33,356.69,356.13,356.3,29765.0
2019-03-01 12:30:00,356.26,356.41,355.61,355.74,28680.0,356.26,356.41,355.61,355.74,28680.0
2019-03-01 12:35:00,355.83,356.2,355.83,355.9,30570.0,355.83,356.2,355.83,355.9,30570.0
2019-03-01 12:40:00,356.08,356.49,356.06,356.17,22628.0,356.08,356.49,356.06,356.17,22628.0
2019-03-01 12:45:00,356.23,357.2,356.15,356.78,48371.0,356.23,357.2,356.15,356.78,48371.0
2019-03-01 12:50:00,356.78,357.0,356.32,356.96,36641.0,356.78,357.0,356.32,356.96,36641.0
2019-03-01 12:55:00,357.01,357.17,356.73,356.77,22370.0,357.01,357.17,356.73,356.77,22370.0
2019-03-01 13:00:00,356.8,357.1,356.62,356.63,22281.0,356.8,357.1,356.62,356.63,22281.0
2019-03-01 13:05:00,356.69,356.87,356.28,356.7,21757.0,356.69,356.87,356.28,356.7,21757.0
2019-03-01 13:10:00,356.7,356.7,356.29,356.33,18117.0,356.7,356.7,356.29,356.33,18117.0
2019-03-01 13:15:00,356.5,356.5,355.9,356.34,16333.0,356.5,356.5,355.9,356.34,16333.0
2019-03-01 13:20:00,356.4,356.45,355.82,355.88,25010.0,356.4,356.45,355.82,355.88,25010.0
2019-03-01 13:25:00,355.93,356.38,355.93,356.28,16371.0,355.93,356.38,355.93,356.28,16371.0
2019-03-01 13:30:00,356.23,357.0,356.21,356.81,21826.0,356.23,357.0,356.21,356.81,21826.0
2019-03-01 13:35:00,356.78,357.5,356.75,357.21,47651.0,356.78,357.5,356.75,357.21,47651.0
2019-03-01 13:40:00,357.17,357.18,356.56,356.77,35632.0,357.17,357.18,356.56,356.77,35632.0
2019-03-01 13:45:00,356.74,357.18,356.64,357.05,9202.0,356.74,357.18,356.64,357.05,9202.0
2019-03-01 13:50:00,356.92,356.93,356.41,356.6,22531.0,356.92,356.93,356.41,356.6,22531.0
2019-03-01 13:55:00,356.66,356.83,356.63,356.7,10378.0,356.66,356.83,356.63,356.7,10378.0
2019-03-01 14:00:00,356.6,357.0,356.55,356.62,22283.0,356.6,357.0,356.55,356.62,22283.0
2019-03-01 14:05:00,356.62,357.03,356.51,357.0,21585.0,356.62,357.03,356.51,357.0,21585.0
2019-03-01 14:10:00,357.0,357.64,357.0,357.62,34449.0,357.0,357.64,357.0,357.62,34449.0
2019-03-01 14:15:00,357.65,357.91,357.36,357.85,42668.0,357.65,357.91,357.36,357.85,42668.0
2019-03-01 14:20:00,357.83,358.6,357.76,358.6,63329.0,357.83,358.6,357.76,358.6,63329.0
2019-03-01 14:25:00,358.6,358.69,358.3,358.6,30642.0,358.6,358.69,358.3,358.6,30642.0
2019-03-01 14:30:00,358.62,359.09,358.57,358.84,50738.0,358.62,359.09,358.57,358.84,50738.0
2019-03-01 14:35:00,358.81,359.13,358.7,358.73,24947.0,358.81,359.13,358.7,358.73,24947.0
2019-03-01 14:40:00,358.72,358.74,358.28,358.7,35518.0,358.72,358.74,358.28,358.7,35518.0
2019-03-01 14:45:00,358.63,358.84,358.28,358.38,23055.0,358.63,358.84,358.28,358.38,23055.0
2019-03-01 14:50:00,358.46,358.68,358.21,358.4,15357.0,358.46,358.68,358.21,358.4,15357.0
2019-03-01 14:55:00,358.43,358.7,358.33,358.44,15265.0,358.43,358.7,358.33,358.44,15265.0
2019-03-01 15:00:00,358.5,358.5,357.81,357.82,27943.0,358.5,358.5,357.81,357.82,27943.0
2019-03-01 15:05:00,357.81,358.14,357.72,358.0,15334.0,357.81,358.14,357.72,358.0,15334.0
2019-03-01 15:10:00,357.94,358.1,357.6,357.81,21240.0,357.94,358.1,357.6,357.81,21240.0
2019-03-01 15:15:00,357.86,358.78,357.85,358.69,53752.0,357.86,358.78,357.85,358.69,53752.0
2019-03-01 15:20:00,358.69,358.83,358.29,358.33,30202.0,358.69,358.83,358.29,358.33,30202.0
2019-03-01 15:25:00,358.4,358.42,357.95,358.13,21361.0,358.4,358.42,357.95,358.13,21361.0
2019-03-01 15:30:00,358.21,358.3,357.8,358.09,33908.0,358.21,358.3,357.8,358.09,33908.0
2019-03-01 15:35:00,358.07,358.28,358.0,358.2,28591.0,358.07,358.28,358.0,358.2,28591.0
2019-03-01 15:40:00,358.18,358.23,357.93,358.14,33262.0,358.18,358.23,357.93,358.14,33262.0
2019-03-01 15:45:00,358.15,358.46,357.7,357.94,58818.0,358.15,358.46,357.7,357.94,58818.0
2019-03-01 15:50:00,357.95,358.0,357.21,357.41,94634.0,357.95,358.0,357.21,357.41,94634.0
2019-03-01 15:55:00,357.4,357.56,357.11,357.16,203302.0,357.4,357.56,357.11,357.16,203302.0
2019-03-04 09:30:00,359.72,361.75,359.45,361.28,295477.0,359.72,361.75,359.45,361.28,295477.0
2019-03-04 09:35:00,361.15,362.0,360.54,361.95,192569.0,361.15,362.0,360.54,361.95,192569.0
2019-03-04 09:40:00,361.95,362.0,361.0,361.05,128330.0,361.95,362.0,361.0,361.05,128330.0
2019-03-04 09:45:00,361.3,362.1,361.0,361.0,136147.0,361.3,362.1,361.0,361.0,136147.0
2019-03-04 09:50:00,360.98,361.0,360.01,360.39,114059.0,360.98,361.0,360.01,360.39,114059.0
2019-03-04 09:55:00,360.49,361.81,360.16,361.6,92491.0,360.49,361.81,360.16,361.6,92491.0
2019-03-04 10:00:00,361.51,362.25,361.39,361.72,161340.0,361.51,362.25,361.39,361.72,161340.0
2019-03-04 10:05:00,361.64,361.79,360.18,360.21,93544.0,361.64,361.79,360.18,360.21,93544.0
2019-03-04 10:10:00,360.23,360.4,358.93,359.43,107233.0,360.23,360.4,358.93,359.43,107233.0
2019-03-04 10:15:00,359.56,359.56,358.32,359.26,90991.0,359.56,359.56,358.32,359.26,90991.0
2019-03-04 10:20:00,359.15,359.96,358.79,359.85,85207.0,359.15,359.96,358.79,359.85,85207.0
2019-03-04 10:25:00,359.79,359.94,359.17,359.2,61796.0,359.79,359.94,359.17,359.2,61796.0
2019-03-04 10:30:00,359.21,359.77,359.19,359.26,49193.0,359.21,359.77,359.19,359.26,49193.0
2019-03-04 10:35:00,359.31,359.43,357.95,358.15,82133.0,359.31,359.43,357.95,358.15,82133.0
2019-03-04 10:40:00,358.14,358.86,357.95,358.72,54160.0,358.14,358.86,357.95,358.72,54160.0
2019-03-04 10:45:00,358.73,359.25,358.65,359.06,40212.0,358.73,359.25,358.65,359.06,40212.0
2019-03-04 10:50:00,359.11,359.2,358.03,358.25,31880.0,359.11,359.2,358.03,358.25,31880.0
2019-03-04 10:55:00,358.18,358.53,356.88,357.0,65804.0,358.18,358.53,356.88,357.0,65804.0
2019-03-04 11:00:00,356.91,357.12,356.07,356.15,81738.0,356.91,357.12,356.07,356.15,81738.0
2019-03-04 11:05:00,356.08,356.24,353.61,354.47,130158.0,356.08,356.24,353.61,354.47,130158.0
2019-03-04 11:10:00,354.31,355.66,354.28,355.16,83496.0,354.31,355.66,354.28,355.16,83496.0
2019-03-04 11:15:00,355.17,355.85,354.5,355.81,48116.0,355.17,355.85,354.5,355.81,48116.0
2019-03-04 11:20:00,355.86,355.98,353.9,354.03,56290.0,355.86,355.98,353.9,354.03,56290.0
2019-03-04 11:25:00,354.16,354.5,353.12,353.19,91655.0,354.16,354.5,353.12,353.19,91655.0
2019-03-04 11:30:00,353.19,353.65,352.47,353.35,97843.0,353.19,353.65,352.47,353.35,97843.0
2019-03-04 11:35:00,353.37,353.87,352.91,353.39,48445.0,353.37,353.87,352.91,353.39,48445.0
2019-03-04 11:40:00,353.16,353.38,350.38,350.68,140874.0,353.16,353.38,350.38,350.68,140874.0
2019-03-04 11:45:00,350.67,351.15,349.53,349.76,114255.0,350.67,351.15,349.53,349.76,114255.0
2019-03-04 11:50:00,349.8,350.49,349.13,349.57,65185.0,349.8,350.49,349.13,349.57,65185.0
2019-03-04 11:55:00,349.67,349.67,348.04,348.78,122739.0,349.67,349.67,348.04,348.78,122739.0
2019-03-04 12:00:00,348.75,350.3,348.11,349.97,101125.0,348.75,350.3,348.11,349.97,101125.0
2019-03-04 12:05:00,349.89,350.85,349.57,350.7,67392.0,349.89,350.85,349.57,350.7,67392.0
2019-03-04 12:10:00,350.78,350.78,349.5,349.75,55986.0,350.78,350.78,349.5,349.75,55986.0
2019-03-04 12:15:00,349.59,350.06,348.05,348.41,77108.0,349.59,350.06,348.05,348.41,77108.0
2019-03-04 12:20:00,348.39,349.67,348.34,349.22,77192.0,348.39,349.67,348.34,349.22,77192.0
2019-03-04 12:25:00,349.2,350.3,348.56,350.14,34211.0,349.2,350.3,348.56,350.14,34211.0
2019-03-04 12:30:00,349.99,350.5,349.71,349.98,48943.0,349.99,350.5,349.71,349.98,48943.0
2019-03-04 12:35:00,349.96,350.13,349.34,350.01,33756.0,349.96,350.13,349.34,350.01,33756.0
2019-03-04 12:40:00,349.8,349.84,348.87,349.02,41286.0,349.8,349.84,348.87,349.02,41286.0
2019-03-04 12:45:00,348.92,349.57,348.46,349.47,39754.0,348.92,349.57,348.46,349.47,39754.0
2019-03-04 12:50:00,349.35,350.5,349.21,350.34,40808.0,349.35,350.5,349.21,350.34,40808.0
2019-03-04 12:55:00,350.3,350.75,349.59,350.37,29361.0,350.3,350.75,349.59,350.37,29361.0
2019-03-04 13:00:00,350.38,350.68,349.66,349.84,37054.0,350.38,350.68,349.66,349.84,37054.0
2019-03-04 13:05:00,349.66,350.07,349.5,349.55,29566.0,349.66,350.07,349.5,349.55,29566.0
2019-03-04 13:10:00,349.38,350.6,349.37,350.26,54802.0,349.38,350.6,349.37,350.26,54802.0
2019-03-04 13:15:00,350.26,350.6,350.0,350.28,33722.0,350.26,350.6,350.0,350.28,33722.0
2019-03-04 13:20:00,350.43,351.37,350.43,351.31,64665.0,350.43,351.37,350.43,351.31,64665.0
2019-03-04 13:25:00,351.23,351.51,350.56,351.33,43145.0,351.23,351.51,350.56,351.33,43145.0
2019-03-04 13:30:00,351.44,351.71,351.13,351.23,47790.0,351.44,351.71,351.13,351.23,47790.0
2019-03-04 13:35:00,351.18,351.22,350.64,350.68,40895.0,351.18,351.22,350.64,350.68,40895.0
2019-03-04 13:40:00,350.73,351.35,350.39,351.17,25999.0,350.73,351.35,350.39,351.17,25999.0
2019-03-04 13:45:00,351.13,351.36,350.73,351.03,31771.0,351.13,351.36,350.73,351.03,31771.0
2019-03-04 13:50:00,350.95,351.52,350.86,351.36,32874.0,350.95,351.52,350.86,351.36,32874.0
2019-03-04 13:55:00,351.32,351.63,350.96,351.27,31855.0,351.32,351.63,350.96,351.27,31855.0
2019-03-04 14:00:00,351.27,351.54,350.41,351.04,41287.0,351.27,351.54,350.41,351.04,41287.0
2019-03-04 14:05:00,350.9,351.12,350.4,350.71,24543.0,350.9,351.12,350.4,350.71,24543.0
2019-03-04 14:10:00,350.71,351.05,350.5,350.79,26528.0,350.71,351.05,350.5,350.79,26528.0
2019-03-04 14:15:00,350.71,351.4,350.56,351.3,31435.0,350.71,351.4,350.56,351.3,31435.0
2019-03-04 14:20:00,351.34,351.48,350.85,351.44,26573.0,351.34,351.48,350.85,351.44,26573.0
2019-03-04 14:25:00,351.44,351.85,351.0,351.5,55456.0,351.44,351.85,351.0,351.5,55456.0
2019-03-04 14:30:00,351.6,351.66,350.85,350.91,43330.0,351.6,351.66,350.85,350.91,43330.0
2019-03-04 14:35:00,350.9,351.11,350.5,350.65,33313.0,350.9,351.11,350.5,350.65,33313.0
2019-03-04 14:40:00,350.69,351.17,350.45,350.71,34869.0,350.69,351.17,350.45,350.71,34869.0
2019-03-04 14:45:00,350.56,350.56,350.0,350.17,53214.0,350.56,350.56,350.0,350.17,53214.0
2019-03-04 14:50:00,350.21,351.16,350.17,350.74,37877.0,350.21,351.16,350.17,350.74,37877.0
2019-03-04 14:55:00,350.87,350.87,350.07,350.13,21199.0,350.87,350.87,350.07,350.13,21199.0
2019-03-04 15:00:00,350.03,350.42,349.62,350.34,47209.0,350.03,350.42,349.62,350.34,47209.0
2019-03-04 15:05:00,350.2,350.48,350.07,350.15,24942.0,350.2,350.48,350.07,350.15,24942.0
2019-03-04 15:10:00,350.07,350.57,350.05,350.22,26356.0,350.07,350.57,350.05,350.22,26356.0
2019-03-04 15:15:00,350.17,350.5,350.0,350.5,17099.0,350.17,350.5,350.0,350.5,17099.0
2019-03-04 15:20:00,350.47,350.47,349.9,349.93,40566.0,350.47,350.47,349.9,349.93,40566.0
2019-03-04 15:25:00,349.93,350.9,349.93,350.43,54871.0,349.93,350.9,349.93,350.43,54871.0
2019-03-04 15:30:00,350.45,350.8,350.19,350.5,28519.0,350.45,350.8,350.19,350.5,28519.0
2019-03-04 15:35:00,350.51,351.18,350.45,350.8,34665.0,350.51,351.18,350.45,350.8,34665.0
2019-03-04 15:40:00,350.8,351.2,350.29,350.56,86954.0,350.8,351.2,350.29,350.56,86954.0
2019-03-04 15:45:00,350.66,350.78,350.3,350.3,56455.0,350.66,350.78,350.3,350.3,56455.0
2019-03-04 15:50:00,350.32,350.75,350.28,350.61,84830.0,350.32,350.75,350.28,350.61,84830.0
2019-03-04 15:55:00,350.61,351.2,350.01,351.2,189396.0,350.61,351.2,350.01,351.2,189396.0
2019-03-05 09:30:00,351.46,351.55,349.03,349.51,137075.0,351.46,351.55,349.03,349.51,137075.0
2019-03-05 09:35:00,349.35,353.39,349.2,353.15,218577.0,349.35,353.39,349.2,353.15,218577.0
2019-03-05 09:40:00,352.97,354.45,352.41,353.01,208628.0,352.97,354.45,352.41,353.01,208628.0
2019-03-05 09:45:00,352.9,352.9,350.1,350.1,173560.0,352.9,352.9,350.1,350.1,173560.0
2019-03-05 09:50:00,350.38,351.48,349.89,350.92,64250.0,350.38,351.48,349.89,350.92,64250.0
2019-03-05 09:55:00,350.96,351.35,349.6,350.98,115872.0,350.96,351.35,349.6,350.98,115872.0
2019-03-05 10:00:00,351.01,352.68,350.78,351.93,140301.0,351.01,352.68,350.78,351.93,140301.0
2019-03-05 10:05:00,352.02,353.27,351.75,351.94,81181.0,352.02,353.27,351.75,351.94,81181.0
2019-03-05 10:10:00,351.88,352.5,351.13,351.36,54386.0,351.88,352.5,351.13,351.36,54386.0
2019-03-05 10:15:00,351.45,351.94,349.23,349.43,209094.0,351.45,351.94,349.23,349.43,209094.0
2019-03-05 10:20:00,349.44,350.36,348.25,350.28,156453.0,349.44,350.36,348.25,350.28,156453.0
2019-03-05 10:25:00,350.2,350.76,349.17,349.27,103296.0,350.2,350.76,349.17,349.27,103296.0
2019-03-05 10:30:00,349.46,351.45,349.4,350.7,111948.0,349.46,351.45,349.4,350.7,111948.0
2019-03-05 10:35:00,350.73,351.65,350.67,351.31,38481.0,350.73,351.65,350.67,351.31,38481.0
2019-03-05 10:40:00,351.27,351.7,351.03,351.15,28969.0,351.27,351.7,351.03,351.15,28969.0
2019-03-05 10:45:00,351.2,351.21,350.12,350.73,49455.0,351.2,351.21,350.12,350.73,49455.0
2019-03-05 10:50:00,350.7,351.8,350.58,351.11,39797.0,350.7,351.8,350.58,351.11,39797.0
2019-03-05 10:55:00,351.03,351.32,350.54,351.18,24758.0,351.03,351.32,350.54,351.18,24758.0
2019-03-05 11:00:00,351.1,351.33,350.33,350.79,43761.0,351.1,351.33,350.33,350.79,43761.0
2019-03-05 11:05:00,350.83,351.27,350.47,351.04,34454.0,350.83,351.27,350.47,351.04,34454.0
2019-03-05 11:10:00,351.25,351.4,350.41,350.58,28557.0,351.25,351.4,350.41,350.58,28557.0
2019-03-05 11:15:00,350.58,351.01,350.23,350.37,35568.0,350.58,351.01,350.23,350.37,35568.0
2019-03-05 11:20:00,350.4,350.87,350.4,350.69,35236.0,350.4,350.87,350.4,350.69,35236.0
2019-03-05 11:25:00,350.63,351.0,350.11,350.77,29559.0,350.63,351.0,350.11,350.77,29559.0
2019-03-05 11:30:00,350.67,351.08,350.5,350.83,16683.0,350.67,351.08,350.5,350.83,16683.0
2019-03-05 11:35:00,350.83,351.75,350.83,351.52,41964.0,350.83,351.75,350.83,351.52,41964.0
2019-03-05 11:40:00,351.67,351.67,351.26,351.59,20481.0,351.67,351.67,351.26,351.59,20481.0
2019-03-05 11:45:00,351.6,351.6,351.0,351.11,16397.0,351.6,351.6,351.0,351.11,16397.0
2019-03-05 11:50:00,351.06,351.3,350.3,350.57,30036.0,351.06,351.3,350.3,350.57,30036.0
2019-03-05 11:55:00,350.54,350.87,350.46,350.68,10326.0,350.54,350.87,350.46,350.68,10326.0
2019-03-05 12:00:00,350.63,351.13,350.63,350.8,15677.0,350.63,351.13,350.63,350.8,15677.0
2019-03-05 12:05:00,350.8,352.74,350.64,352.46,86359.0,350.8,352.74,350.64,352.46,86359.0
2019-03-05 12:10:00,352.5,352.89,352.25,352.68,48539.0,352.5,352.89,352.25,352.68,48539.0
2019-03-05 12:15:00,352.6,352.63,352.14,352.38,29787.0,352.6,352.63,352.14,352.38,29787.0
2019-03-05 12:20:00,352.22,353.69,352.22,353.46,69473.0,352.22,353.69,352.22,353.46,69473.0
2019-03-05 12:25:00,353.39,353.75,353.2,353.48,34139.0,353.39,353.75,353.2,353.48,34139.0
2019-03-05 12:30:00,353.43,353.98,353.29,353.45,30980.0,353.43,353.98,353.29,353.45,30980.0
2019-03-05 12:35:00,353.44,353.62,352.86,353.62,40642.0,353.44,353.62,352.86,353.62,40642.0
2019-03-05 12:40:00,353.65,353.8,353.48,353.73,15603.0,353.65,353.8,353.48,353.73,15603.0
2019-03-05 12:45:00,353.78,353.96,353.33,353.85,24507.0,353.78,353.96,353.33,353.85,24507.0
2019-03-05 12:50:00,353.91,355.25,353.91,355.2,125274.0,353.91,355.25,353.91,355.2,125274.0
2019-03-05 12:55:00,355.24,355.41,354.54,354.9,105416.0,355.24,355.41,354.54,354.9,105416.0
2019-03-05 13:00:00,354.81,355.5,354.37,355.28,96047.0,354.81,355.5,354.37,355.28,96047.0
2019-03-05 13:05:00,355.24,355.99,355.19,355.6,71725.0,355.24,355.99,355.19,355.6,71725.0
2019-03-05 13:10:00,355.64,355.8,355.24,355.8,46290.0,355.64,355.8,355.24,355.8,46290.0
2019-03-05 13:15:00,355.85,356.09,355.56,355.66,79900.0,355.85,356.09,355.56,355.66,79900.0
2019-03-05 13:20:00,355.68,356.11,355.32,355.5,43502.0,355.68,356.11,355.32,355.5,43502.0
2019-03-05 13:25:00,355.48,355.53,353.3,353.52,99644.0,355.48,355.53,353.3,353.52,99644.0
2019-03-05 13:30:00,353.64,354.04,353.59,354.01,40951.0,353.64,354.04,353.59,354.01,40951.0
2019-03-05 13:35:00,354.07,354.46,353.7,353.93,33027.0,354.07,354.46,353.7,353.93,33027.0
2019-03-05 13:40:00,353.8,353.82,353.23,353.49,34083.0,353.8,353.82,353.23,353.49,34083.0
2019-03-05 13:45:00,353.7,353.88,353.39,353.68,23651.0,353.7,353.88,353.39,353.68,23651.0
2019-03-05 13:50:00,353.72,354.18,353.7,353.94,20750.0,353.72,354.18,353.7,353.94,20750.0
2019-03-05 13:55:00,353.99,354.45,353.41,353.75,46728.0,353.99,354.45,353.41,353.75,46728.0
2019-03-05 14:00:00,353.7,354.24,353.7,354.04,14423.0,353.7,354.24,353.7,354.04,14423.0
2019-03-05 14:05:00,354.02,354.6,353.96,354.28,38651.0,354.02,354.6,353.96,354.28,38651.0
2019-03-05 14:10:00,354.25,354.59,353.91,353.94,23967.0,354.25,354.59,353.91,353.94,23967.0
2019-03-05 14:15:00,354.0,354.42,353.72,354.32,17416.0,354.0,354.42,353.72,354.32,17416.0
2019-03-05 14:20:00,354.28,354.54,354.19,354.31,11265.0,354.28,354.54,354.19,354.31,11265.0
2019-03-05 14:25:00,354.35,354.89,354.32,354.84,21274.0,354.35,354.89,354.32,354.84,21274.0
2019-03-05 14:30:00,354.94,355.14,354.49,354.51,36277.0,354.94,355.14,354.49,354.51,36277.0
2019-03-05 14:35:00,354.5,354.67,354.22,354.5,18565.0,354.5,354.67,354.22,354.5,18565.0
2019-03-05 14:40:00,354.49,355.0,354.3,354.71,34694.0,354.49,355.0,354.3,354.71,34694.0
2019-03-05 14:45:00,354.7,355.62,354.65,355.4,47860.0,354.7,355.62,354.65,355.4,47860.0
2019-03-05 14:50:00,355.4,355.71,355.12,355.6,33113.0,355.4,355.71,355.12,355.6,33113.0
2019-03-05 14:55:00,355.67,355.75,355.34,355.37,24753.0,355.67,355.75,355.34,355.37,24753.0
2019-03-05 15:00:00,355.34,355.39,354.69,354.69,21201.0,355.34,355.39,354.69,354.69,21201.0
2019-03-05 15:05:00,354.76,355.22,354.76,354.93,29991.0,354.76,355.22,354.76,354.93,29991.0
2019-03-05 15:10:00,354.87,355.16,354.8,355.08,18093.0,354.87,355.16,354.8,355.08,18093.0
2019-03-05 15:15:00,355.01,355.2,354.5,354.95,45482.0,355.01,355.2,354.5,354.95,45482.0
2019-03-05 15:20:00,355.04,355.25,354.96,355.2,23306.0,355.04,355.25,354.96,355.2,23306.0
2019-03-05 15:25:00,355.2,355.79,355.15,355.57,65196.0,355.2,355.79,355.15,355.57,65196.0
2019-03-05 15:30:00,355.59,355.78,355.28,355.44,39692.0,355.59,355.78,355.28,355.44,39692.0
2019-03-05 15:35:00,355.5,355.78,355.31,355.64,35369.0,355.5,355.78,355.31,355.64,35369.0
2019-03-05 15:40:00,355.63,355.7,355.3,355.3,43825.0,355.63,355.7,355.3,355.3,43825.0
2019-03-05 15:45:00,355.32,355.65,355.1,355.63,72108.0,355.32,355.65,355.1,355.63,72108.0
2019-03-05 15:50:00,355.58,356.17,355.46,356.13,128165.0,355.58,356.17,355.46,356.13,128165.0
2019-03-05 15:55:00,356.08,356.08,354.18,354.18,235379.0,356.08,356.08,354.18,354.18,235379.0
2019-03-06 09:30:00,353.6,354.0,352.51,352.55,182108.0,353.6,354.0,352.51,352.55,182108.0
2019-03-06 09:35:00,352.68,353.3,351.7,352.84,86506.0,352.68,353.3,351.7,352.84,86506.0
2019-03-06 09:40:00,352.95,353.29,351.73,352.04,103609.0,352.95,353.29,351.73,352.04,103609.0
2019-03-06 09:45:00,352.11,353.62,352.11,352.9,92805.0,352.11,353.62,352.11,352.9,92805.0
2019-03-06 09:50:00,352.92,352.96,351.9,352.56,65649.0,352.92,352.96,351.9,352.56,65649.0
2019-03-06 09:55:00,352.48,354.5,352.22,354.34,89621.0,352.48,354.5,352.22,354.34,89621.0
2019-03-06 10:00:00,354.23,355.24,353.52,354.56,113592.0,354.23,355.24,353.52,354.56,113592.0
2019-03-06 10:05:00,354.5,354.7,353.73,354.34,51660.0,354.5,354.7,353.73,354.34,51660.0
2019-03-06 10:10:00,354.35,355.11,353.72,354.94,57534.0,354.35,355.11,353.72,354.94,57534.0
2019-03-06 10:15:00,354.94,355.45,354.31,354.54,88117.0,354.94,355.45,354.31,354.54,88117.0
2019-03-06 10:20:00,354.52,354.79,352.91,353.27,79462.0,354.52,354.79,352.91,353.27,79462.0
2019-03-06 10:25:00,353.24,354.26,352.99,353.87,51013.0,353.24,354.26,352.99,353.87,51013.0
2019-03-06 10:30:00,353.87,354.02,352.78,352.83,46135.0,353.87,354.02,352.78,352.83,46135.0
2019-03-06 10:35:00,352.79,353.99,352.73,353.4,34107.0,352.79,353.99,352.73,353.4,34107.0
2019-03-06 10:40:00,353.38,354.04,353.11,353.22,23305.0,353.38,354.04,353.11,353.22,23305.0
2019-03-06 10:45:00,353.14,354.03,353.06,353.56,37722.0,353.14,354.03,353.06,353.56,37722.0
2019-03-06 10:50:00,353.46,354.03,353.35,354.0,27889.0,353.46,354.03,353.35,354.0,27889.0
2019-03-06 10:55:00,354.14,354.92,354.09,354.81,61180.0,354.14,354.92,354.09,354.81,61180.0
2019-03-06 11:00:00,354.8,355.2,354.5,355.13,55625.0,354.8,355.2,354.5,355.13,55625.0
2019-03-06 11:05:00,355.1,355.83,355.02,355.24,64489.0,355.1,355.83,355.02,355.24,64489.0
2019-03-06 11:10:00,355.28,355.36,354.93,355.25,48979.0,355.28,355.36,354.93,355.25,48979.0
2019-03-06 11:15:00,355.34,355.68,355.0,355.2,45522.0,355.34,355.68,355.0,355.2,45522.0
2019-03-06 11:20:00,355.14,355.5,354.66,355.13,83730.0,355.14,355.5,354.66,355.13,83730.0
2019-03-06 11:25:00,354.99,355.0,354.5,354.78,55310.0,354.99,355.0,354.5,354.78,55310.0
2019-03-06 11:30:00,354.9,354.91,354.15,354.54,56498.0,354.9,354.91,354.15,354.54,56498.0
2019-03-06 11:35:00,354.43,354.66,354.09,354.3,29986.0,354.43,354.66,354.09,354.3,29986.0
2019-03-06 11:40:00,354.15,354.25,353.79,353.82,50390.0,354.15,354.25,353.79,353.82,50390.0
2019-03-06 11:45:00,353.87,354.79,353.82,354.12,50738.0,353.87,354.79,353.82,354.12,50738.0
2019-03-06 11:50:00,354.07,354.18,353.62,354.05,39703.0,354.07,354.18,353.62,354.05,39703.0
2019-03-06 11:55:00,354.04,355.1,354.03,354.64,60331.0,354.04,355.1,354.03,354.64,60331.0
2019-03-06 12:00:00,354.61,355.3,354.24,355.28,24218.0,354.61,355.3,354.24,355.28,24218.0
2019-03-06 12:05:00,355.32,355.68,355.15,355.23,94174.0,355.32,355.68,355.15,355.23,94174.0
2019-03-06 12:10:00,355.21,355.66,355.06,355.4,27356.0,355.21,355.66,355.06,355.4,27356.0
2019-03-06 12:15:00,355.45,355.7,354.59,354.87,60248.0,355.45,355.7,354.59,354.87,60248.0
2019-03-06 12:20:00,354.78,355.38,354.65,354.69,27891.0,354.78,355.38,354.65,354.69,27891.0
2019-03-06 12:25:00,354.71,355.26,354.71,355.11,28491.0,354.71,355.26,354.71,355.11,28491.0
2019-03-06 12:30:00,355.19,355.47,355.16,355.34,38587.0,355.19,355.47,355.16,355.34,38587.0
2019-03-06 12:35:00,355.33,357.15,355.29,356.53,136729.0,355.33,357.15,355.29,356.53,136729.0
2019-03-06 12:40:00,356.55,356.68,356.07,356.09,61433.0,356.55,356.68,356.07,356.09,61433.0
2019-03-06 12:45:00,356.08,356.08,355.02,355.4,32929.0,356.08,356.08,355.02,355.4,32929.0
2019-03-06 12:50:00,355.58,355.98,354.99,355.17,38883.0,355.58,355.98,354.99,355.17,38883.0
2019-03-06 12:55:00,355.05,355.31,354.98,355.27,23491.0,355.05,355.31,354.98,355.27,23491.0
2019-03-06 13:00:00,355.22,355.4,354.75,354.8,54686.0,355.22,355.4,354.75,354.8,54686.0
2019-03-06 13:05:00,354.82,354.92,354.4,354.65,46969.0,354.82,354.92,354.4,354.65,46969.0
2019-03-06 13:10:00,354.7,355.1,354.62,355.1,52514.0,354.7,355.1,354.62,355.1,52514.0
2019-03-06 13:15:00,355.03,355.6,354.8,355.27,26435.0,355.03,355.6,354.8,355.27,26435.0
2019-03-06 13:20:00,355.21,355.3,354.99,355.11,33843.0,355.21,355.3,354.99,355.11,33843.0
2019-03-06 13:25:00,355.05,355.44,355.0,355.24,24711.0,355.05,355.44,355.0,355.24,24711.0
2019-03-06 13:30:00,355.31,355.7,355.25,355.61,48553.0,355.31,355.7,355.25,355.61,48553.0
2019-03-06 13:35:00,355.69,356.13,355.42,356.1,53266.0,355.69,356.13,355.42,356.1,53266.0
2019-03-06 13:40:00,356.13,356.37,355.3,355.55,45387.0,356.13,356.37,355.3,355.55,45387.0
2019-03-06 13:45:00,355.46,355.81,355.1,355.49,51270.0,355.46,355.81,355.1,355.49,51270.0
2019-03-06 13:50:00,355.47,356.02,355.34,356.0,29900.0,355.47,356.02,355.34,356.0,29900.0
2019-03-06 13:55:00,356.05,356.36,355.65,356.28,37107.0,356.05,356.36,355.65,356.28,37107.0
2019-03-06 14:00:00,356.28,357.05,356.19,356.83,87181.0,356.28,357.05,356.19,356.83,87181.0
2019-03-06 14:05:00,356.81,356.98,356.5,356.93,45885.0,356.81,356.98,356.5,356.93,45885.0
2019-03-06 14:10:00,356.88,358.19,356.88,357.67,113883.0,356.88,358.19,356.88,357.67,113883.0
2019-03-06 14:15:00,357.63,357.77,357.27,357.31,37551.0,357.63,357.77,357.27,357.31,37551.0
2019-03-06 14:20:00,357.32,357.73,357.22,357.6,37039.0,357.32,357.73,357.22,357.6,37039.0
2019-03-06 14:25:00,357.68,358.1,357.41,358.1,62722.0,357.68,358.1,357.41,358.1,62722.0
2019-03-06 14:30:00,358.05,358.22,356.86,357.01,91050.0,358.05,358.22,356.86,357.01,91050.0
2019-03-06 14:35:00,356.93,357.55,356.93,357.0,35759.0,356.93,357.55,356.93,357.0,35759.0
2019-03-06 14:40:00,357.0,357.45,356.9,357.15,48454.0,357.0,357.45,356.9,357.15,48454.0
2019-03-06 14:45:00,357.12,357.69,356.94,357.59,29939.0,357.12,357.69,356.94,357.59,29939.0
2019-03-06 14:50:00,357.61,357.76,357.12,357.73,39926.0,357.61,357.76,357.12,357.73,39926.0
2019-03-06 14:55:00,357.64,358.32,357.62,357.87,67724.0,357.64,358.32,357.62,357.87,67724.0
2019-03-06 15:00:00,357.81,358.94,357.63,358.28,86493.0,357.81,358.94,357.63,358.28,86493.0
2019-03-06 15:05:00,358.3,358.68,358.07,358.41,40529.0,358.3,358.68,358.07,358.41,40529.0
2019-03-06 15:10:00,358.36,358.5,358.0,358.0,38316.0,358.36,358.5,358.0,358.0,38316.0
2019-03-06 15:15:00,358.0,358.04,357.44,357.88,94561.0,358.0,358.04,357.44,357.88,94561.0
2019-03-06 15:20:00,357.84,358.21,357.84,357.94,50423.0,357.84,358.21,357.84,357.94,50423.0
2019-03-06 15:25:00,357.92,358.23,357.45,358.11,52775.0,357.92,358.23,357.45,358.11,52775.0
2019-03-06 15:30:00,358.13,358.8,357.95,358.8,83452.0,358.13,358.8,357.95,358.8,83452.0
2019-03-06 15:35:00,358.78,359.01,358.13,358.95,131235.0,358.78,359.01,358.13,358.95,131235.0
2019-03-06 15:40:00,358.94,359.5,358.9,359.48,116162.0,358.94,359.5,358.9,359.48,116162.0
2019-03-06 15:45:00,359.43,359.43,358.7,359.19,78098.0,359.43,359.43,358.7,359.19,78098.0
2019-03-06 15:50:00,359.19,359.76,359.19,359.59,116109.0,359.19,359.76,359.19,359.59,116109.0
2019-03-06 15:55:00,359.6,359.88,359.33,359.5,204809.0,359.6,359.88,359.33,359.5,204809.0
2019-03-07 09:30:00,360.16,362.86,359.62,359.89,375537.0,360.16,362.86,359.62,359.89,375537.0
2019-03-07 09:35:00,359.62,360.0,358.03,358.94,202490.0,359.62,360.0,358.03,358.94,202490.0
2019-03-07 09:40:00,358.9,360.04,358.12,358.27,133590.0,358.9,360.04,358.12,358.27,133590.0
2019-03-07 09:45:00,358.17,358.5,357.11,357.48,180597.0,358.17,358.5,357.11,357.48,180597.0
2019-03-07 09:50:00,357.42,358.48,356.75,358.18,135243.0,357.42,358.48,356.75,358.18,135243.0
2019-03-07 09:55:00,358.24,358.98,357.78,357.81,97626.0,358.24,358.98,357.78,357.81,97626.0
2019-03-07 10:00:00,357.8,358.24,355.79,356.98,129732.0,357.8,358.24,355.79,356.98,129732.0
2019-03-07 10:05:00,356.87,357.68,355.89,356.17,90055.0,356.87,357.68,355.89,356.17,90055.0
2019-03-07 10:10:00,356.2,356.9,356.07,356.79,48947.0,356.2,356.9,356.07,356.79,48947.0
2019-03-07 10:15:00,356.76,357.17,355.58,355.94,103685.0,356.76,357.17,355.58,355.94,103685.0
2019-03-07 10:20:00,355.94,356.4,355.5,356.24,51616.0,355.94,356.4,355.5,356.24,51616.0
2019-03-07 10:25:00,356.25,357.47,356.17,357.47,86200.0,356.25,357.47,356.17,357.47,86200.0
2019-03-07 10:30:00,357.25,358.33,357.0,357.77,79392.0,357.25,358.33,357.0,357.77,79392.0
2019-03-07 10:35:00,357.64,357.65,356.33,356.55,38200.0,357.64,357.65,356.33,356.55,38200.0
2019-03-07 10:40:00,356.69,356.69,354.54,354.86,109911.0,356.69,356.69,354.54,354.86,109911.0
2019-03-07 10:45:00,354.77,356.72,354.76,356.4,57556.0,354.77,356.72,354.76,356.4,57556.0
2019-03-07 10:50:00,356.39,356.71,355.85,356.6,55444.0,356.39,356.71,355.85,356.6,55444.0
2019-03-07 10:55:00,356.7,357.44,356.61,357.25,60874.0,356.7,357.44,356.61,357.25,60874.0
2019-03-07 11:00:00,357.21,357.24,356.15,356.24,41030.0,357.21,357.24,356.15,356.24,41030.0
2019-03-07 11:05:00,356.36,357.03,356.23,356.92,28001.0,356.36,357.03,356.23,356.92,28001.0
2019-03-07 11:10:00,357.0,357.5,356.8,357.3,28682.0,357.0,357.5,356.8,357.3,28682.0
2019-03-07 11:15:00,357.36,357.82,356.41,356.85,48672.0,357.36,357.82,356.41,356.85,48672.0
2019-03-07 11:20:00,356.7,357.47,356.5,356.64,31708.0,356.7,357.47,356.5,356.64,31708.0
2019-03-07 11:25:00,356.87,357.5,356.65,357.06,32728.0,356.87,357.5,356.65,357.06,32728.0
2019-03-07 11:30:00,357.26,358.98,357.26,358.37,114143.0,357.26,358.98,357.26,358.37,114143.0
2019-03-07 11:35:00,358.33,358.6,357.77,358.0,25582.0,358.33,358.6,357.77,358.0,25582.0
2019-03-07 11:40:00,358.1,358.39,357.84,357.97,20575.0,358.1,358.39,357.84,357.97,20575.0
2019-03-07 11:45:00,357.96,358.2,357.59,357.69,15846.0,357.96,358.2,357.59,357.69,15846.0
2019-03-07 11:50:00,357.7,358.12,357.4,357.47,13699.0,357.7,358.12,357.4,357.47,13699.0
2019-03-07 11:55:00,357.43,357.61,357.06,357.24,20815.0,357.43,357.61,357.06,357.24,20815.0
2019-03-07 12:00:00,357.16,357.5,356.74,357.5,20976.0,357.16,357.5,356.74,357.5,20976.0
2019-03-07 12:05:00,357.58,358.06,357.33,357.51,21241.0,357.58,358.06,357.33,357.51,21241.0
2019-03-07 12:10:00,357.59,357.6,356.89,357.35,25352.0,357.59,357.6,356.89,357.35,25352.0
2019-03-07 12:15:00,357.44,357.64,356.53,356.7,36076.0,357.44,357.64,356.53,356.7,36076.0
2019-03-07 12:20:00,356.88,357.03,356.5,356.56,22892.0,356.88,357.03,356.5,356.56,22892.0
2019-03-07 12:25:00,356.7,356.95,356.05,356.67,48819.0,356.7,356.95,356.05,356.67,48819.0
2019-03-07 12:30:00,356.67,357.0,355.8,356.56,52871.0,356.67,357.0,355.8,356.56,52871.0
2019-03-07 12:35:00,356.46,356.51,355.83,356.31,17637.0,356.46,356.51,355.83,356.31,17637.0
2019-03-07 12:40:00,356.32,356.54,356.14,356.31,14494.0,356.32,356.54,356.14,356.31,14494.0
2019-03-07 12:45:00,356.41,357.39,356.3,356.99,58526.0,356.41,357.39,356.3,356.99,58526.0
2019-03-07 12:50:00,357.0,357.07,356.41,357.04,18419.0,357.0,357.07,356.41,357.04,18419.0
2019-03-07 12:55:00,357.1,357.3,356.77,356.9,20534.0,357.1,357.3,356.77,356.9,20534.0
2019-03-07 13:00:00,356.91,357.44,356.86,357.18,11614.0,356.91,357.44,356.86,357.18,11614.0
2019-03-07 13:05:00,357.11,357.18,356.54,356.72,11727.0,357.11,357.18,356.54,356.72,11727.0
2019-03-07 13:10:00,356.9,356.91,356.54,356.63,5874.0,356.9,356.91,356.54,356.63,5874.0
2019-03-07 13:15:00,356.77,356.81,356.25,356.3,11345.0,356.77,356.81,356.25,356.3,11345.0
2019-03-07 13:20:00,356.28,356.52,355.94,355.99,21519.0,356.28,356.52,355.94,355.99,21519.0
2019-03-07 13:25:00,355.92,355.97,355.35,355.58,19880.0,355.92,355.97,355.35,355.58,19880.0
2019-03-07 13:30:00,355.55,355.67,355.03,355.04,36131.0,355.55,355.67,355.03,355.04,36131.0
2019-03-07 13:35:00,355.03,355.86,355.0,355.7,47738.0,355.03,355.86,355.0,355.7,47738.0
2019-03-07 13:40:00,355.85,356.3,355.78,356.07,39218.0,355.85,356.3,355.78,356.07,39218.0
2019-03-07 13:45:00,356.18,356.34,355.82,355.82,23663.0,356.18,356.34,355.82,355.82,23663.0
2019-03-07 13:50:00,355.92,356.08,355.1,355.16,38496.0,355.92,356.08,355.1,355.16,38496.0
2019-03-07 13:55:00,355.23,355.41,355.0,355.06,40763.0,355.23,355.41,355.0,355.06,40763.0
2019-03-07 14:00:00,355.11,355.32,354.66,355.2,34989.0,355.11,355.32,354.66,355.2,34989.0
2019-03-07 14:05:00,355.11,355.14,354.66,354.92,25750.0,355.11,355.14,354.66,354.92,25750.0
2019-03-07 14:10:00,354.92,354.92,353.57,353.86,57809.0,354.92,354.92,353.57,353.86,57809.0
2019-03-07 14:15:00,353.7,353.84,353.26,353.73,48158.0,353.7,353.84,353.26,353.73,48158.0
2019-03-07 14:20:00,353.77,354.13,353.12,353.19,34756.0,353.77,354.13,353.12,353.19,34756.0
2019-03-07 14:25:00,353.32,353.85,353.25,353.51,24093.0,353.32,353.85,353.25,353.51,24093.0
2019-03-07 14:30:00,353.5,353.61,352.53,352.78,45398.0,353.5,353.61,352.53,352.78,45398.0
2019-03-07 14:35:00,352.85,352.91,351.98,352.22,60204.0,352.85,352.91,351.98,352.22,60204.0
2019-03-07 14:40:00,352.26,352.64,351.75,352.13,48591.0,352.26,352.64,351.75,352.13,48591.0
2019-03-07 14:45:00,352.08,352.21,351.17,351.46,49451.0,352.08,352.21,351.17,351.46,49451.0
2019-03-07 14:50:00,351.38,351.74,350.72,351.66,85413.0,351.38,351.74,350.72,351.66,85413.0
2019-03-07 14:55:00,351.69,351.88,351.01,351.37,48048.0,351.69,351.88,351.01,351.37,48048.0
2019-03-07 15:00:00,351.4,351.87,350.91,351.27,47661.0,351.4,351.87,350.91,351.27,47661.0
2019-03-07 15:05:00,351.29,352.1,351.23,351.98,49371.0,351.29,352.1,351.23,351.98,49371.0
2019-03-07 15:10:00,352.06,352.24,351.6,351.77,47845.0,352.06,352.24,351.6,351.77,47845.0
2019-03-07 15:15:00,351.8,352.08,351.19,351.79,53479.0,351.8,352.08,351.19,351.79,53479.0
2019-03-07 15:20:00,351.74,352.07,351.18,351.36,49861.0,351.74,352.07,351.18,351.36,49861.0
2019-03-07 15:25:00,351.42,351.84,350.5,350.66,58390.0,351.42,351.84,350.5,350.66,58390.0
2019-03-07 15:30:00,350.65,351.79,350.63,351.45,37220.0,350.65,351.79,350.63,351.45,37220.0
2019-03-07 15:35:00,351.42,352.62,351.38,352.5,96512.0,351.42,352.62,351.38,352.5,96512.0
2019-03-07 15:40:00,352.5,352.5,351.5,352.07,75082.0,352.5,352.5,351.5,352.07,75082.0
2019-03-07 15:45:00,352.07,352.25,351.28,351.41,69889.0,352.07,352.25,351.28,351.41,69889.0
2019-03-07 15:50:00,351.45,351.45,350.82,351.31,131941.0,351.45,351.45,350.82,351.31,131941.0
2019-03-07 15:55:00,351.35,352.86,351.35,352.62,242108.0,351.35,352.86,351.35,352.62,242108.0
2019-03-08 09:30:00,345.75,347.89,345.0,345.34,279062.0,345.75,347.89,345.0,345.34,279062.0
2019-03-08 09:35:00,345.12,345.97,343.58,344.94,200354.0,345.12,345.97,343.58,344.94,200354.0
2019-03-08 09:40:00,344.92,345.1,342.47,343.29,201962.0,344.92,345.1,342.47,343.29,201962.0
2019-03-08 09:45:00,343.28,346.86,343.21,346.77,211565.0,343.28,346.86,343.21,346.77,211565.0
2019-03-08 09:50:00,346.47,346.76,345.16,346.02,110596.0,346.47,346.76,345.16,346.02,110596.0
2019-03-08 09:55:00,346.02,346.22,344.77,344.84,78391.0,346.02,346.22,344.77,344.84,78391.0
2019-03-08 10:00:00,344.83,345.17,343.84,344.22,114239.0,344.83,345.17,343.84,344.22,114239.0
2019-03-08 10:05:00,344.25,344.28,343.15,344.23,106144.0,344.25,344.28,343.15,344.23,106144.0
2019-03-08 10:10:00,344.11,345.49,343.89,345.12,74668.0,344.11,345.49,343.89,345.12,74668.0
2019-03-08 10:15:00,345.27,345.8,344.33,345.32,69071.0,345.27,345.8,344.33,345.32,69071.0
2019-03-08 10:20:00,345.18,346.76,345.05,346.23,79367.0,345.18,346.76,345.05,346.23,79367.0
2019-03-08 10:25:00,346.17,347.65,345.9,347.26,93328.0,346.17,347.65,345.9,347.26,93328.0
2019-03-08 10:30:00,347.37,348.06,346.76,346.79,105115.0,347.37,348.06,346.76,346.79,105115.0
2019-03-08 10:35:00,346.85,347.6,346.18,346.5,63864.0,346.85,347.6,346.18,346.5,63864.0
2019-03-08 10:40:00,346.49,348.05,346.02,348.02,75587.0,346.49,348.05,346.02,348.02,75587.0
2019-03-08 10:45:00,348.02,348.58,347.74,348.09,72865.0,348.02,348.58,347.74,348.09,72865.0
2019-03-08 10:50:00,348.15,348.25,346.69,346.85,38214.0,348.15,348.25,346.69,346.85,38214.0
2019-03-08 10:55:00,346.71,347.3,346.55,347.01,42499.0,346.71,347.3,346.55,347.01,42499.0
2019-03-08 11:00:00,347.05,347.41,346.67,347.18,34033.0,347.05,347.41,346.67,347.18,34033.0
2019-03-08 11:05:00,347.32,347.75,346.78,347.11,47187.0,347.32,347.75,346.78,347.11,47187.0
2019-03-08 11:10:00,347.08,348.16,346.73,347.78,27300.0,347.08,348.16,346.73,347.78,27300.0
2019-03-08 11:15:00,347.78,348.25,347.61,347.69,42832.0,347.78,348.25,347.61,347.69,42832.0
2019-03-08 11:20:00,347.73,348.1,347.65,347.93,40823.0,347.73,348.1,347.65,347.93,40823.0
2019-03-08 11:25:00,347.89,348.5,347.64,347.75,56532.0,347.89,348.5,347.64,347.75,56532.0
2019-03-08 11:30:00,347.69,348.41,347.17,347.29,34450.0,347.69,348.41,347.17,347.29,34450.0
2019-03-08 11:35:00,347.22,347.57,347.0,347.07,46249.0,347.22,347.57,347.0,347.07,46249.0
2019-03-08 11:40:00,347.13,347.59,346.8,347.03,40492.0,347.13,347.59,346.8,347.03,40492.0
2019-03-08 11:45:00,347.04,347.69,346.9,346.93,27418.0,347.04,347.69,346.9,346.93,27418.0
2019-03-08 11:50:00,346.92,347.17,346.22,346.22,42763.0,346.92,347.17,346.22,346.22,42763.0
2019-03-08 11:55:00,346.29,346.4,345.18,345.47,52988.0,346.29,346.4,345.18,345.47,52988.0
2019-03-08 12:00:00,345.54,345.64,344.78,344.86,68016.0,345.54,345.64,344.78,344.86,68016.0
2019-03-08 12:05:00,344.79,345.01,344.34,344.83,41441.0,344.79,345.01,344.34,344.83,41441.0
2019-03-08 12:10:00,344.92,345.0,344.18,344.48,33311.0,344.92,345.0,344.18,344.48,33311.0
2019-03-08 12:15:00,344.51,345.0,344.25,344.25,34255.0,344.51,345.0,344.25,344.25,34255.0
2019-03-08 12:20:00,344.25,344.59,343.6,343.81,45653.0,344.25,344.59,343.6,343.81,45653.0
2019-03-08 12:25:00,343.69,344.81,343.61,344.73,32760.0,343.69,344.81,343.61,344.73,32760.0
2019-03-08 12:30:00,344.64,344.75,344.21,344.39,33467.0,344.64,344.75,344.21,344.39,33467.0
2019-03-08 12:35:00,344.62,344.8,344.0,344.23,23751.0,344.62,344.8,344.0,344.23,23751.0
2019-03-08 12:40:00,344.28,344.4,344.08,344.14,20535.0,344.28,344.4,344.08,344.14,20535.0
2019-03-08 12:45:00,344.1,344.49,344.01,344.02,18247.0,344.1,344.49,344.01,344.02,18247.0
2019-03-08 12:50:00,344.0,344.02,343.4,343.5,37266.0,344.0,344.02,343.4,343.5,37266.0
2019-03-08 12:55:00,343.56,343.62,342.85,342.9,55167.0,343.56,343.62,342.85,342.9,55167.0
2019-03-08 13:00:00,342.91,343.45,342.77,343.3,42908.0,342.91,343.45,342.77,343.3,42908.0
2019-03-08 13:05:00,343.24,343.78,343.24,343.52,42995.0,343.24,343.78,343.24,343.52,42995.0
2019-03-08 13:10:00,343.44,344.3,343.44,344.06,35203.0,343.44,344.3,343.44,344.06,35203.0
2019-03-08 13:15:00,344.03,344.11,343.56,343.84,23410.0,344.03,344.11,343.56,343.84,23410.0
2019-03-08 13:20:00,343.78,343.9,343.19,343.9,28195.0,343.78,343.9,343.19,343.9,28195.0
2019-03-08 13:25:00,344.0,344.06,343.63,343.93,14450.0,344.0,344.06,343.63,343.93,14450.0
2019-03-08 13:30:00,343.91,344.2,343.61,343.73,32185.0,343.91,344.2,343.61,343.73,32185.0
2019-03-08 13:35:00,343.74,344.83,343.5,344.69,57716.0,343.74,344.83,343.5,344.69,57716.0
2019-03-08 13:40:00,344.7,345.25,344.7,344.93,56343.0,344.7,345.25,344.7,344.93,56343.0
2019-03-08 13:45:00,345.01,345.32,344.59,344.96,41896.0,345.01,345.32,344.59,344.96,41896.0
2019-03-08 13:50:00,344.95,345.02,343.73,344.1,53728.0,344.95,345.02,343.73,344.1,53728.0
2019-03-08 13:55:00,344.12,344.19,343.54,343.82,27234.0,344.12,344.19,343.54,343.82,27234.0
2019-03-08 14:00:00,343.93,343.93,343.38,343.61,24495.0,343.93,343.93,343.38,343.61,24495.0
2019-03-08 14:05:00,343.61,343.95,343.29,343.94,38377.0,343.61,343.95,343.29,343.94,38377.0
2019-03-08 14:10:00,343.96,344.28,343.74,344.12,39671.0,343.96,344.28,343.74,344.12,39671.0
2019-03-08 14:15:00,344.13,344.71,344.13,344.66,49320.0,344.13,344.71,344.13,344.66,49320.0
2019-03-08 14:20:00,344.61,344.76,344.08,344.66,17708.0,344.61,344.76,344.08,344.66,17708.0
2019-03-08 14:25:00,344.68,345.19,344.5,344.98,36099.0,344.68,345.19,344.5,344.98,36099.0
2019-03-08 14:30:00,345.04,345.83,344.93,345.31,45465.0,345.04,345.83,344.93,345.31,45465.0
2019-03-08 14:35:00,345.31,345.8,345.19,345.44,21768.0,345.31,345.8,345.19,345.44,21768.0
2019-03-08 14:40:00,345.44,346.08,345.25,345.97,41829.0,345.44,346.08,345.25,345.97,41829.0
2019-03-08 14:45:00,346.04,346.19,345.74,346.19,46152.0,346.04,346.19,345.74,346.19,46152.0
2019-03-08 14:50:00,346.2,347.21,346.19,346.8,118540.0,346.2,347.21,346.19,346.8,118540.0
2019-03-08 14:55:00,346.81,347.08,346.43,346.99,70839.0,346.81,347.08,346.43,346.99,70839.0
2019-03-08 15:00:00,347.03,347.76,346.85,347.41,79844.0,347.03,347.76,346.85,347.41,79844.0
2019-03-08 15:05:00,347.39,348.6,347.37,348.34,142922.0,347.39,348.6,347.37,348.34,142922.0
2019-03-08 15:10:00,348.39,348.39,347.39,347.58,102985.0,348.39,348.39,347.39,347.58,102985.0
2019-03-08 15:15:00,347.69,348.14,347.58,347.65,61820.0,347.69,348.14,347.58,347.65,61820.0
2019-03-08 15:20:00,347.79,347.92,347.17,347.25,77478.0,347.79,347.92,347.17,347.25,77478.0
2019-03-08 15:25:00,347.31,348.58,347.31,348.22,80106.0,347.31,348.58,347.31,348.22,80106.0
2019-03-08 15:30:00,348.24,348.86,347.82,348.58,92085.0,348.24,348.86,347.82,348.58,92085.0
2019-03-08 15:35:00,348.5,348.5,347.43,347.94,68431.0,348.5,348.5,347.43,347.94,68431.0
2019-03-08 15:40:00,347.95,348.34,347.53,348.06,55272.0,347.95,348.34,347.53,348.06,55272.0
2019-03-08 15:45:00,348.09,348.98,348.06,348.57,83526.0,348.09,348.98,348.06,348.57,83526.0
2019-03-08 15:50:00,348.58,349.05,348.58,348.68,85072.0,348.58,349.05,348.58,348.68,85072.0
2019-03-08 15:55:00,348.62,349.92,348.4,349.58,161874.0,348.62,349.92,348.4,349.58,161874.0
2019-03-11 09:30:00,352.21,352.75,351.02,351.27,176667.0,352.21,352.75,351.02,351.27,176667.0
2019-03-11 09:35:00,351.33,352.45,351.09,351.57,96237.0,351.33,352.45,351.09,351.57,96237.0
2019-03-11 09:40:00,351.52,351.75,350.25,350.25,139172.0,351.52,351.75,350.25,350.25,139172.0
2019-03-11 09:45:00,350.36,352.5,350.03,352.36,88272.0,350.36,352.5,350.03,352.36,88272.0
2019-03-11 09:50:00,352.36,353.41,352.21,352.42,108340.0,352.36,353.41,352.21,352.42,108340.0
2019-03-11 09:55:00,352.48,353.33,352.3,352.46,65878.0,352.48,353.33,352.3,352.46,65878.0
2019-03-11 10:00:00,352.5,353.45,352.01,352.02,74267.0,352.5,353.45,352.01,352.02,74267.0
2019-03-11 10:05:00,352.12,352.67,351.6,352.41,58873.0,352.12,352.67,351.6,352.41,58873.0
2019-03-11 10:10:00,352.53,352.85,351.89,352.28,34616.0,352.53,352.85,351.89,352.28,34616.0
2019-03-11 10:15:00,352.22,352.54,351.26,352.47,44465.0,352.22,352.54,351.26,352.47,44465.0
2019-03-11 10:20:00,352.32,352.63,351.5,351.59,27314.0,352.32,352.63,351.5,351.59,27314.0
2019-03-11 10:25:00,351.68,352.16,351.6,351.9,33903.0,351.68,352.16,351.6,351.9,33903.0
2019-03-11 10:30:00,351.78,352.11,351.36,351.44,33525.0,351.78,352.11,351.36,351.44,33525.0
2019-03-11 10:35:00,351.52,351.89,350.9,351.38,35560.0,351.52,351.89,350.9,351.38,35560.0
2019-03-11 10:40:00,351.26,352.41,351.19,352.33,40635.0,351.26,352.41,351.19,352.33,40635.0
2019-03-11 10:45:00,352.18,352.75,352.18,352.47,48798.0,352.18,352.75,352.18,352.47,48798.0
2019-03-11 10:50:00,352.5,352.7,352.27,352.48,48574.0,352.5,352.7,352.27,352.48,48574.0
2019-03-11 10:55:00,352.51,352.88,352.0,352.7,56031.0,352.51,352.88,352.0,352.7,56031.0
2019-03-11 11:00:00,352.76,354.22,352.49,354.17,154837.0,352.76,354.22,352.49,354.17,154837.0
2019-03-11 11:05:00,354.09,354.48,353.83,354.43,61132.0,354.09,354.48,353.83,354.43,61132.0
2019-03-11 11:10:00,354.45,355.0,354.26,354.74,88153.0,354.45,355.0,354.26,354.74,88153.0
2019-03-11 11:15:00,354.76,355.3,354.64,355.15,82671.0,354.76,355.3,354.64,355.15,82671.0
2019-03-11 11:20:00,355.2,356.23,354.7,356.21,78613.0,355.2,356.23,354.7,356.21,78613.0
2019-03-11 11:25:00,356.18,356.66,355.55,356.01,73958.0,356.18,356.66,355.55,356.01,73958.0
2019-03-11 11:30:00,355.96,356.07,355.29,355.63,46313.0,355.96,356.07,355.29,355.63,46313.0
2019-03-11 11:35:00,355.61,356.7,355.54,356.39,49481.0,355.61,356.7,355.54,356.39,49481.0
2019-03-11 11:40:00,356.45,357.0,356.41,356.82,65767.0,356.45,357.0,356.41,356.82,65767.0
2019-03-11 11:45:00,356.83,357.07,355.5,355.61,64701.0,356.83,357.07,355.5,355.61,64701.0
2019-03-11 11:50:00,355.62,356.01,355.33,355.88,42906.0,355.62,356.01,355.33,355.88,42906.0
2019-03-11 11:55:00,355.86,356.62,355.77,356.48,23850.0,355.86,356.62,355.77,356.48,23850.0
2019-03-11 12:00:00,356.46,356.91,356.11,356.83,28276.0,356.46,356.91,356.11,356.83,28276.0
2019-03-11 12:05:00,356.9,356.95,356.47,356.69,20962.0,356.9,356.95,356.47,356.69,20962.0
2019-03-11 12:10:00,356.83,356.83,355.88,355.91,32707.0,356.83,356.83,355.88,355.91,32707.0
2019-03-11 12:15:00,355.95,356.42,355.89,355.98,25517.0,355.95,356.42,355.89,355.98,25517.0
2019-03-11 12:20:00,356.05,356.48,355.95,356.22,35568.0,356.05,356.48,355.95,356.22,35568.0
2019-03-11 12:25:00,356.18,356.34,355.97,356.18,24670.0,356.18,356.34,355.97,356.18,24670.0
2019-03-11 12:30:00,356.33,357.03,355.99,357.0,27234.0,356.33,357.03,355.99,357.0,27234.0
2019-03-11 12:35:00,357.0,357.19,356.73,356.88,18599.0,357.0,357.19,356.73,356.88,18599.0
2019-03-11 12:40:00,356.98,357.01,356.6,356.85,20183.0,356.98,357.01,356.6,356.85,20183.0
2019-03-11 12:45:00,356.85,357.07,356.3,356.47,23662.0,356.85,357.07,356.3,356.47,23662.0
2019-03-11 12:50:00,356.46,356.64,356.1,356.16,18597.0,356.46,356.64,356.1,356.16,18597.0
2019-03-11 12:55:00,356.16,356.26,355.76,356.17,32172.0,356.16,356.26,355.76,356.17,32172.0
2019-03-11 13:00:00,356.13,356.66,355.65,356.5,30713.0,356.13,356.66,355.65,356.5,30713.0
2019-03-11 13:05:00,356.51,356.76,356.46,356.51,13137.0,356.51,356.76,356.46,356.51,13137.0
2019-03-11 13:10:00,356.6,356.94,356.44,356.88,13476.0,356.6,356.94,356.44,356.88,13476.0
2019-03-11 13:15:00,356.86,357.12,356.69,357.0,25932.0,356.86,357.12,356.69,357.0,25932.0
2019-03-11 13:20:00,357.06,357.15,356.68,356.82,16258.0,357.06,357.15,356.68,356.82,16258.0
2019-03-11 13:25:00,356.84,357.5,356.81,357.41,30636.0,356.84,357.5,356.81,357.41,30636.0
2019-03-11 13:30:00,357.38,357.7,357.36,357.67,24152.0,357.38,357.7,357.36,357.67,24152.0
2019-03-11 13:35:00,357.67,357.81,357.23,357.46,42788.0,357.67,357.81,357.23,357.46,42788.0
2019-03-11 13:40:00,357.44,357.49,357.1,357.3,23056.0,357.44,357.49,357.1,357.3,23056.0
2019-03-11 13:45:00,357.27,357.38,356.81,357.04,19140.0,357.27,357.38,356.81,357.04,19140.0
2019-03-11 13:50:00,356.97,357.4,356.95,357.23,35950.0,356.97,357.4,356.95,357.23,35950.0
2019-03-11 13:55:00,357.19,357.4,357.19,357.28,30232.0,357.19,357.4,357.19,357.28,30232.0
2019-03-11 14:00:00,357.32,357.73,357.13,357.58,47220.0,357.32,357.73,357.13,357.58,47220.0
2019-03-11 14:05:00,357.6,357.79,357.13,357.26,45969.0,357.6,357.79,357.13,357.26,45969.0
2019-03-11 14:10:00,357.2,357.46,356.81,357.23,18113.0,357.2,357.46,356.81,357.23,18113.0
2019-03-11 14:15:00,357.23,357.23,356.85,357.15,13375.0,357.23,357.23,356.85,357.15,13375.0
2019-03-11 14:20:00,357.16,357.66,357.15,357.57,22586.0,357.16,357.66,357.15,357.57,22586.0
2019-03-11 14:25:00,357.47,357.7,357.18,357.26,17912.0,357.47,357.7,357.18,357.26,17912.0
2019-03-11 14:30:00,357.25,357.75,357.01,357.43,21015.0,357.25,357.75,357.01,357.43,21015.0
2019-03-11 14:35:00,357.45,358.0,357.25,357.82,27147.0,357.45,358.0,357.25,357.82,27147.0
2019-03-11 14:40:00,357.79,357.9,357.55,357.7,20538.0,357.79,357.9,357.55,357.7,20538.0
2019-03-11 14:45:00,357.77,357.9,357.52,357.78,20816.0,357.77,357.9,357.52,357.78,20816.0
2019-03-11 14:50:00,357.73,357.97,357.55,357.9,31941.0,357.73,357.97,357.55,357.9,31941.0
2019-03-11 14:55:00,357.9,358.42,357.77,358.32,59580.0,357.9,358.42,357.77,358.32,59580.0
2019-03-11 15:00:00,358.35,358.36,357.86,358.14,24877.0,358.35,358.36,357.86,358.14,24877.0
2019-03-11 15:05:00,358.11,358.22,357.86,358.22,19022.0,358.11,358.22,357.86,358.22,19022.0
2019-03-11 15:10:00,358.14,358.33,358.05,358.22,19976.0,358.14,358.33,358.05,358.22,19976.0
2019-03-11 15:15:00,358.18,358.24,357.81,357.95,25232.0,358.18,358.24,357.81,357.95,25232.0
2019-03-11 15:20:00,358.01,358.47,357.73,358.18,41145.0,358.01,358.47,357.73,358.18,41145.0
2019-03-11 15:25:00,358.19,358.23,357.27,357.45,59565.0,358.19,358.23,357.27,357.45,59565.0
2019-03-11 15:30:00,357.53,357.72,357.05,357.54,51325.0,357.53,357.72,357.05,357.54,51325.0
2019-03-11 15:35:00,357.55,357.73,357.37,357.44,51641.0,357.55,357.73,357.37,357.44,51641.0
2019-03-11 15:40:00,357.44,357.5,356.88,357.42,61555.0,357.44,357.5,356.88,357.42,61555.0
2019-03-11 15:45:00,357.46,357.6,357.13,357.46,61242.0,357.46,357.6,357.13,357.46,61242.0
2019-03-11 15:50:00,357.47,358.5,357.3,358.5,95002.0,357.47,358.5,357.3,358.5,95002.0
2019-03-11 15:55:00,358.5,358.98,358.43,358.86,221600.0,358.5,358.98,358.43,358.86,221600.0
2019-03-12 09:30:00,359.21,359.37,356.12,357.03,184941.0,359.21,359.37,356.12,357.03,184941.0
2019-03-12 09:35:00,357.02,359.99,356.5,358.65,196724.0,357.02,359.99,356.5,358.65,196724.0
2019-03-12 09:40:00,358.69,360.13,356.85,356.93,153320.0,358.69,360.13,356.85,356.93,153320.0
2019-03-12 09:45:00,357.14,358.2,356.86,358.18,115520.0,357.14,358.2,356.86,358.18,115520.0
2019-03-12 09:50:00,358.07,358.7,357.5,357.81,104556.0,358.07,358.7,357.5,357.81,104556.0
2019-03-12 09:55:00,357.69,358.17,357.04,357.13,63169.0,357.69,358.17,357.04,357.13,63169.0
2019-03-12 10:00:00,357.26,357.75,355.72,356.31,94817.0,357.26,357.75,355.72,356.31,94817.0
2019-03-12 10:05:00,356.29,356.51,355.55,355.99,52234.0,356.29,356.51,355.55,355.99,52234.0
2019-03-12 10:10:00,355.92,356.06,355.26,355.55,93920.0,355.92,356.06,355.26,355.55,93920.0
2019-03-12 10:15:00,355.52,356.1,354.81,356.1,64238.0,355.52,356.1,354.81,356.1,64238.0
2019-03-12 10:20:00,356.15,356.35,355.58,356.0,26379.0,356.15,356.35,355.58,356.0,26379.0
2019-03-12 10:25:00,356.08,356.8,356.06,356.68,41511.0,356.08,356.8,356.06,356.68,41511.0
2019-03-12 10:30:00,356.79,357.74,356.79,357.45,76135.0,356.79,357.74,356.79,357.45,76135.0
2019-03-12 10:35:00,357.5,357.5,357.05,357.19,26159.0,357.5,357.5,357.05,357.19,26159.0
2019-03-12 10:40:00,357.1,357.5,357.0,357.5,25177.0,357.1,357.5,357.0,357.5,25177.0
2019-03-12 10:45:00,357.55,357.57,357.06,357.35,22510.0,357.55,357.57,357.06,357.35,22510.0
2019-03-12 10:50:00,357.4,357.77,357.13,357.63,36224.0,357.4,357.77,357.13,357.63,36224.0
2019-03-12 10:55:00,357.62,357.67,357.02,357.08,50495.0,357.62,357.67,357.02,357.08,50495.0
2019-03-12 11:00:00,357.08,357.12,355.55,355.75,57023.0,357.08,357.12,355.55,355.75,57023.0
2019-03-12 11:05:00,355.69,355.91,354.82,355.52,36826.0,355.69,355.91,354.82,355.52,36826.0
2019-03-12 11:10:00,355.61,355.88,354.54,354.88,48999.0,355.61,355.88,354.54,354.88,48999.0
2019-03-12 11:15:00,354.7,355.0,354.26,354.79,43075.0,354.7,355.0,354.26,354.79,43075.0
2019-03-12 11:20:00,354.69,354.93,354.01,354.01,30765.0,354.69,354.93,354.01,354.01,30765.0
2019-03-12 11:25:00,354.18,354.68,353.8,354.37,48209.0,354.18,354.68,353.8,354.37,48209.0
2019-03-12 11:30:00,354.36,354.59,353.9,354.32,47516.0,354.36,354.59,353.9,354.32,47516.0
2019-03-12 11:35:00,354.3,354.93,354.2,354.93,34609.0,354.3,354.93,354.2,354.93,34609.0
2019-03-12 11:40:00,354.93,355.48,354.63,355.2,71892.0,354.93,355.48,354.63,355.2,71892.0
2019-03-12 11:45:00,355.15,355.21,354.82,354.99,22637.0,355.15,355.21,354.82,354.99,22637.0
2019-03-12 11:50:00,355.0,355.8,354.86,355.75,20809.0,355.0,355.8,354.86,355.75,20809.0
2019-03-12 11:55:00,355.76,356.42,355.54,356.3,39853.0,355.76,356.42,355.54,356.3,39853.0
2019-03-12 12:00:00,356.22,356.48,355.42,355.63,35645.0,356.22,356.48,355.42,355.63,35645.0
2019-03-12 12:05:00,355.62,355.93,354.9,355.0,33892.0,355.62,355.93,354.9,355.0,33892.0
2019-03-12 12:10:00,355.0,355.28,354.61,355.2,37385.0,355.0,355.28,354.61,355.2,37385.0
2019-03-12 12:15:00,355.26,355.33,355.03,355.17,16076.0,355.26,355.33,355.03,355.17,16076.0
2019-03-12 12:20:00,355.36,356.01,355.28,355.85,27407.0,355.36,356.01,355.28,355.85,27407.0
2019-03-12 12:25:00,355.81,356.2,355.45,355.85,19783.0,355.81,356.2,355.45,355.85,19783.0
2019-03-12 12:30:00,355.86,356.32,355.67,356.14,33827.0,355.86,356.32,355.67,356.14,33827.0
2019-03-12 12:35:00,356.26,356.6,356.02,356.34,28747.0,356.26,356.6,356.02,356.34,28747.0
2019-03-12 12:40:00,356.24,357.05,356.23,356.41,38377.0,356.24,357.05,356.23,356.41,38377.0
2019-03-12 12:45:00,356.49,356.98,356.4,356.75,16105.0,356.49,356.98,356.4,356.75,16105.0
2019-03-12 12:50:00,356.75,356.96,356.44,356.73,21149.0,356.75,356.96,356.44,356.73,21149.0
2019-03-12 12:55:00,356.77,357.2,356.65,357.17,25148.0,356.77,357.2,356.65,357.17,25148.0
2019-03-12 13:00:00,357.12,357.33,356.65,357.1,40153.0,357.12,357.33,356.65,357.1,40153.0
2019-03-12 13:05:00,357.13,357.18,356.74,356.8,18241.0,357.13,357.18,356.74,356.8,18241.0
2019-03-12 13:10:00,356.8,357.07,356.6,356.91,30991.0,356.8,357.07,356.6,356.91,30991.0
2019-03-12 13:15:00,356.8,357.12,356.8,356.92,9043.0,356.8,357.12,356.8,356.92,9043.0
2019-03-12 13:20:00,357.0,357.36,357.0,357.31,16130.0,357.0,357.36,357.0,357.31,16130.0
2019-03-12 13:25:00,357.28,357.5,357.1,357.42,10944.0,357.28,357.5,357.1,357.42,10944.0
2019-03-12 13:30:00,357.37,357.56,357.05,357.33,16345.0,357.37,357.56,357.05,357.33,16345.0
2019-03-12 13:35:00,357.3,357.48,357.15,357.36,7348.0,357.3,357.48,357.15,357.36,7348.0
2019-03-12 13:40:00,357.4,357.8,357.27,357.65,29707.0,357.4,357.8,357.27,357.65,29707.0
2019-03-12 13:45:00,357.6,357.8,357.56,357.68,24897.0,357.6,357.8,357.56,357.68,24897.0
2019-03-12 13:50:00,357.61,358.29,357.61,358.29,51064.0,357.61,358.29,357.61,358.29,51064.0
2019-03-12 13:55:00,358.29,358.5,358.04,358.34,45832.0,358.29,358.5,358.04,358.34,45832.0
2019-03-12 14:00:00,358.26,358.83,358.26,358.46,30034.0,358.26,358.83,358.26,358.46,30034.0
2019-03-12 14:05:00,358.47,358.6,358.38,358.44,14493.0,358.47,358.6,358.38,358.44,14493.0
2019-03-12 14:10:00,358.42,358.58,358.17,358.32,16104.0,358.42,358.58,358.17,358.32,16104.0
2019-03-12 14:15:00,358.32,358.57,358.24,358.48,12040.0,358.32,358.57,358.24,358.48,12040.0
2019-03-12 14:20:00,358.56,358.56,357.86,357.94,34139.0,358.56,358.56,357.86,357.94,34139.0
2019-03-12 14:25:00,357.97,358.23,357.42,357.47,30154.0,357.97,358.23,357.42,357.47,30154.0
2019-03-12 14:30:00,357.58,357.95,357.36,357.9,33631.0,357.58,357.95,357.36,357.9,33631.0
2019-03-12 14:35:00,357.88,358.09,357.54,357.73,19835.0,357.88,358.09,357.54,357.73,19835.0
2019-03-12 14:40:00,357.7,357.81,357.48,357.68,13730.0,357.7,357.81,357.48,357.68,13730.0
2019-03-12 14:45:00,357.7,357.85,357.49,357.54,14803.0,357.7,357.85,357.49,357.54,14803.0
2019-03-12 14:50:00,357.54,357.75,357.12,357.27,23381.0,357.54,357.75,357.12,357.27,23381.0
2019-03-12 14:55:00,357.24,357.25,356.5,356.84,67995.0,357.24,357.25,356.5,356.84,67995.0
2019-03-12 15:00:00,356.75,357.04,356.71,356.98,28354.0,356.75,357.04,356.71,356.98,28354.0
2019-03-12 15:05:00,357.0,357.2,356.85,356.88,41584.0,357.0,357.2,356.85,356.88,41584.0
2019-03-12 15:10:00,356.8,356.9,356.6,356.7,29061.0,356.8,356.9,356.6,356.7,29061.0
2019-03-12 15:15:00,356.61,356.92,355.75,355.81,59547.0,356.61,356.92,355.75,355.81,59547.0
2019-03-12 15:20:00,355.79,356.96,355.74,356.91,71146.0,355.79,356.96,355.74,356.91,71146.0
2019-03-12 15:25:00,356.91,357.3,356.85,357.08,42382.0,356.91,357.3,356.85,357.08,42382.0
2019-03-12 15:30:00,356.99,357.28,356.82,357.2,49865.0,356.99,357.28,356.82,357.2,49865.0
2019-03-12 15:35:00,357.12,357.35,356.89,357.31,53444.0,357.12,357.35,356.89,357.31,53444.0
2019-03-12 15:40:00,357.31,357.37,356.99,357.29,39179.0,357.31,357.37,356.99,357.29,39179.0
2019-03-12 15:45:00,357.27,357.35,356.79,356.9,43170.0,357.27,357.35,356.79,356.9,43170.0
2019-03-12 15:50:00,356.86,357.08,356.48,356.73,55631.0,356.86,357.08,356.48,356.73,55631.0
2019-03-12 15:55:00,356.59,356.59,355.75,356.28,167293.0,356.59,356.59,355.75,356.28,167293.0
2019-03-13 09:30:00,355.81,356.0,352.76,353.44,277279.0,355.81,356.0,352.76,353.44,277279.0
2019-03-13 09:35:00,353.36,355.98,353.15,354.88,153744.0,353.36,355.98,353.15,354.88,153744.0
2019-03-13 09:40:00,354.98,355.31,354.12,354.62,90543.0,354.98,355.31,354.12,354.62,90543.0
2019-03-13 09:45:00,354.65,355.41,354.48,355.39,90982.0,354.65,355.41,354.48,355.39,90982.0
2019-03-13 09:50:00,355.39,356.86,355.39,356.43,129293.0,355.39,356.86,355.39,356.43,129293.0
2019-03-13 09:55:00,356.43,356.74,355.44,355.53,77610.0,356.43,356.74,355.44,355.53,77610.0
2019-03-13 10:00:00,355.45,355.49,353.78,354.02,118783.0,355.45,355.49,353.78,354.02,118783.0
2019-03-13 10:05:00,354.12,354.84,353.17,354.37,99471.0,354.12,354.84,353.17,354.37,99471.0
2019-03-13 10:10:00,354.54,354.65,354.05,354.2,38514.0,354.54,354.65,354.05,354.2,38514.0
2019-03-13 10:15:00,354.22,354.59,353.88,354.47,32401.0,354.22,354.59,353.88,354.47,32401.0
2019-03-13 10:20:00,354.53,354.83,353.81,354.0,49198.0,354.53,354.83,353.81,354.0,49198.0
2019-03-13 10:25:00,354.0,354.51,353.99,354.16,23164.0,354.0,354.51,353.99,354.16,23164.0
2019-03-13 10:30:00,354.15,355.25,354.1,355.06,47556.0,354.15,355.25,354.1,355.06,47556.0
2019-03-13 10:35:00,355.13,356.01,355.09,355.77,71901.0,355.13,356.01,355.09,355.77,71901.0
2019-03-13 10:40:00,355.74,356.65,355.59,356.11,43695.0,355.74,356.65,355.59,356.11,43695.0
2019-03-13 10:45:00,356.07,357.68,356.07,357.66,104717.0,356.07,357.68,356.07,357.66,104717.0
2019-03-13 10:50:00,357.65,358.6,357.5,358.6,128322.0,357.65,358.6,357.5,358.6,128322.0
2019-03-13 10:55:00,358.65,358.69,357.7,358.42,90913.0,358.65,358.69,357.7,358.42,90913.0
2019-03-13 11:00:00,358.27,359.0,358.25,358.85,43921.0,358.27,359.0,358.25,358.85,43921.0
2019-03-13 11:05:00,358.81,358.81,357.8,358.2,66332.0,358.81,358.81,357.8,358.2,66332.0
2019-03-13 11:10:00,358.3,358.88,358.29,358.77,45915.0,358.3,358.88,358.29,358.77,45915.0
2019-03-13 11:15:00,358.79,359.45,358.62,358.96,69715.0,358.79,359.45,358.62,358.96,69715.0
2019-03-13 11:20:00,358.98,359.11,358.26,358.46,45036.0,358.98,359.11,358.26,358.46,45036.0
2019-03-13 11:25:00,358.55,359.15,358.45,358.91,35745.0,358.55,359.15,358.45,358.91,35745.0
2019-03-13 11:30:00,358.99,359.4,358.79,359.14,39635.0,358.99,359.4,358.79,359.14,39635.0
2019-03-13 11:35:00,359.16,360.11,359.02,359.73,127632.0,359.16,360.11,359.02,359.73,127632.0
2019-03-13 11:40:00,359.74,360.75,359.46,360.55,91239.0,359.74,360.75,359.46,360.55,91239.0
2019-03-13 11:45:00,360.66,360.94,359.82,360.17,109385.0,360.66,360.94,359.82,360.17,109385.0
2019-03-13 11:50:00,360.23,360.83,359.42,360.75,65798.0,360.23,360.83,359.42,360.75,65798.0
2019-03-13 11:55:00,360.73,361.5,360.7,360.88,114818.0,360.73,361.5,360.7,360.88,114818.0
2019-03-13 12:00:00,360.94,361.5,360.66,360.98,67359.0,360.94,361.5,360.66,360.98,67359.0
2019-03-13 12:05:00,361.03,361.21,360.72,360.79,49243.0,361.03,361.21,360.72,360.79,49243.0
2019-03-13 12:10:00,360.73,361.18,360.65,360.88,30928.0,360.73,361.18,360.65,360.88,30928.0
2019-03-13 12:15:00,360.95,361.21,360.18,360.36,60454.0,360.95,361.21,360.18,360.36,60454.0
2019-03-13 12:20:00,360.37,360.6,359.71,360.06,60276.0,360.37,360.6,359.71,360.06,60276.0
2019-03-13 12:25:00,360.04,360.07,359.45,359.74,47824.0,360.04,360.07,359.45,359.74,47824.0
2019-03-13 12:30:00,359.82,360.34,359.76,360.22,34663.0,359.82,360.34,359.76,360.22,34663.0
2019-03-13 12:35:00,360.16,360.6,360.15,360.29,31496.0,360.16,360.6,360.15,360.29,31496.0
2019-03-13 12:40:00,360.4,361.12,360.29,360.98,44999.0,360.4,361.12,360.29,360.98,44999.0
2019-03-13 12:45:00,360.94,361.0,360.5,360.52,20969.0,360.94,361.0,360.5,360.52,20969.0
2019-03-13 12:50:00,360.58,360.86,360.2,360.7,24912.0,360.58,360.86,360.2,360.7,24912.0
2019-03-13 12:55:00,360.71,360.75,360.41,360.41,23252.0,360.71,360.75,360.41,360.41,23252.0
2019-03-13 13:00:00,360.39,360.5,359.94,360.0,30721.0,360.39,360.5,359.94,360.0,30721.0
2019-03-13 13:05:00,360.1,360.23,359.76,360.2,31169.0,360.1,360.23,359.76,360.2,31169.0
2019-03-13 13:10:00,360.18,360.45,360.01,360.45,28445.0,360.18,360.45,360.01,360.45,28445.0
2019-03-13 13:15:00,360.45,360.89,360.41,360.64,24346.0,360.45,360.89,360.41,360.64,24346.0
2019-03-13 13:20:00,360.63,361.0,360.42,361.0,30510.0,360.63,361.0,360.42,361.0,30510.0
2019-03-13 13:25:00,360.97,361.1,360.68,360.9,34885.0,360.97,361.1,360.68,360.9,34885.0
2019-03-13 13:30:00,360.84,361.04,360.62,360.8,26614.0,360.84,361.04,360.62,360.8,26614.0
2019-03-13 13:35:00,360.84,361.4,360.74,361.4,29880.0,360.84,361.4,360.74,361.4,29880.0
2019-03-13 13:40:00,361.26,361.38,361.0,361.04,25663.0,361.26,361.38,361.0,361.04,25663.0
2019-03-13 13:45:00,361.03,361.7,361.02,361.67,65442.0,361.03,361.7,361.02,361.67,65442.0
2019-03-13 13:50:00,361.66,361.98,361.59,361.59,48875.0,361.66,361.98,361.59,361.59,48875.0
2019-03-13 13:55:00,361.65,361.98,361.4,361.98,39501.0,361.65,361.98,361.4,361.98,39501.0
2019-03-13 14:00:00,361.94,362.0,361.64,361.65,55901.0,361.94,362.0,361.64,361.65,55901.0
2019-03-13 14:05:00,361.69,362.19,361.69,361.82,61750.0,361.69,362.19,361.69,361.82,61750.0
2019-03-13 14:10:00,361.91,361.91,361.44,361.82,20465.0,361.91,361.91,361.44,361.82,20465.0
2019-03-13 14:15:00,361.84,361.9,360.88,361.23,38236.0,361.84,361.9,360.88,361.23,38236.0
2019-03-13 14:20:00,361.23,361.3,360.94,361.05,19541.0,361.23,361.3,360.94,361.05,19541.0
2019-03-13 14:25:00,361.13,361.35,360.69,360.69,31763.0,361.13,361.35,360.69,360.69,31763.0
2019-03-13 14:30:00,360.68,360.69,360.2,360.31,71306.0,360.68,360.69,360.2,360.31,71306.0
2019-03-13 14:35:00,360.31,361.01,360.2,360.9,75497.0,360.31,361.01,360.2,360.9,75497.0
2019-03-13 14:40:00,360.83,360.89,360.18,360.35,41306.0,360.83,360.89,360.18,360.35,41306.0
2019-03-13 14:45:00,360.35,360.4,359.25,359.69,86066.0,360.35,360.4,359.25,359.69,86066.0
2019-03-13 14:50:00,359.63,359.79,358.7,359.66,61153.0,359.63,359.79,358.7,359.66,61153.0
2019-03-13 14:55:00,359.67,360.22,359.59,360.16,53019.0,359.67,360.22,359.59,360.16,53019.0
2019-03-13 15:00:00,360.09,360.5,359.86,360.43,26158.0,360.09,360.5,359.86,360.43,26158.0
2019-03-13 15:05:00,360.52,361.0,360.09,360.43,50964.0,360.52,361.0,360.09,360.43,50964.0
2019-03-13 15:10:00,360.4,360.98,360.2,360.49,27659.0,360.4,360.98,360.2,360.49,27659.0
2019-03-13 15:15:00,360.4,361.0,360.21,360.69,37317.0,360.4,361.0,360.21,360.69,37317.0
2019-03-13 15:20:00,360.6,361.16,360.51,360.9,50977.0,360.6,361.16,360.51,360.9,50977.0
2019-03-13 15:25:00,360.93,361.5,360.8,361.38,57054.0,360.93,361.5,360.8,361.38,57054.0
2019-03-13 15:30:00,361.35,362.48,361.19,362.2,127089.0,361.35,362.48,361.19,362.2,127089.0
2019-03-13 15:35:00,362.18,362.33,361.76,361.96,82021.0,362.18,362.33,361.76,361.96,82021.0
2019-03-13 15:40:00,361.96,362.22,361.75,362.18,63269.0,361.96,362.22,361.75,362.18,63269.0
2019-03-13 15:45:00,362.2,362.35,360.87,360.9,107281.0,362.2,362.35,360.87,360.9,107281.0
2019-03-13 15:50:00,360.88,361.39,360.88,361.3,67249.0,360.88,361.39,360.88,361.3,67249.0
2019-03-13 15:55:00,361.34,361.73,360.82,361.18,242036.0,361.34,361.73,360.82,361.18,242036.0
2019-03-14 09:30:00,360.49,361.59,359.59,360.5,177337.0,360.49,361.59,359.59,360.5,177337.0
2019-03-14 09:35:00,360.32,360.34,358.41,359.31,136898.0,360.32,360.34,358.41,359.31,136898.0
2019-03-14 09:40:00,359.26,359.8,358.29,358.34,123550.0,359.26,359.8,358.29,358.34,123550.0
2019-03-14 09:45:00,358.34,361.91,358.34,361.81,178472.0,358.34,361.91,358.34,361.81,178472.0
2019-03-14 09:50:00,361.72,363.35,361.72,362.75,219668.0,361.72,363.35,361.72,362.75,219668.0
2019-03-14 09:55:00,362.66,362.88,362.0,362.38,62711.0,362.66,362.88,362.0,362.38,62711.0
2019-03-14 10:00:00,362.36,362.37,360.0,360.68,122301.0,362.36,362.37,360.0,360.68,122301.0
2019-03-14 10:05:00,360.72,360.72,359.7,360.53,63055.0,360.72,360.72,359.7,360.53,63055.0
2019-03-14 10:10:00,360.41,361.41,360.28,360.47,55592.0,360.41,361.41,360.28,360.47,55592.0
2019-03-14 10:15:00,360.44,362.1,360.43,361.42,57661.0,360.44,362.1,360.43,361.42,57661.0
2019-03-14 10:20:00,361.5,362.5,361.42,361.7,43907.0,361.5,362.5,361.42,361.7,43907.0
2019-03-14 10:25:00,361.7,363.06,361.67,362.95,49254.0,361.7,363.06,361.67,362.95,49254.0
2019-03-14 10:30:00,362.82,363.84,361.93,363.52,121642.0,362.82,363.84,361.93,363.52,121642.0
2019-03-14 10:35:00,363.4,363.47,362.3,362.78,79057.0,363.4,363.47,362.3,362.78,79057.0
2019-03-14 10:40:00,362.9,363.1,361.6,361.86,70114.0,362.9,363.1,361.6,361.86,70114.0
2019-03-14 10:45:00,361.76,362.5,361.31,362.5,78851.0,361.76,362.5,361.31,362.5,78851.0
2019-03-14 10:50:00,362.5,362.83,362.23,362.3,59988.0,362.5,362.83,362.23,362.3,59988.0
2019-03-14 10:55:00,362.41,363.66,362.14,363.63,75494.0,362.41,363.66,362.14,363.63,75494.0
2019-03-14 11:00:00,363.64,363.83,362.86,363.4,70398.0,363.64,363.83,362.86,363.4,70398.0
2019-03-14 11:05:00,363.49,363.65,362.71,362.71,56043.0,363.49,363.65,362.71,362.71,56043.0
2019-03-14 11:10:00,362.7,363.29,362.59,362.6,45629.0,362.7,363.29,362.59,362.6,45629.0
2019-03-14 11:15:00,362.73,362.74,362.03,362.39,55561.0,362.73,362.74,362.03,362.39,55561.0
2019-03-14 11:20:00,362.32,362.33,361.28,361.55,62506.0,362.32,362.33,361.28,361.55,62506.0
2019-03-14 11:25:00,361.56,361.84,360.7,361.04,60178.0,361.56,361.84,360.7,361.04,60178.0
2019-03-14 11:30:00,361.05,361.11,360.0,360.89,56977.0,361.05,361.11,360.0,360.89,56977.0
2019-03-14 11:35:00,360.75,360.76,359.81,360.35,60325.0,360.75,360.76,359.81,360.35,60325.0
2019-03-14 11:40:00,360.49,361.02,360.13,360.98,48764.0,360.49,361.02,360.13,360.98,48764.0
2019-03-14 11:45:00,360.94,361.25,360.5,360.68,51125.0,360.94,361.25,360.5,360.68,51125.0
2019-03-14 11:50:00,360.64,360.96,360.21,360.59,25941.0,360.64,360.96,360.21,360.59,25941.0
2019-03-14 11:55:00,360.61,361.37,360.6,361.2,33746.0,360.61,361.37,360.6,361.2,33746.0
2019-03-14 12:00:00,361.26,361.43,361.0,361.26,30326.0,361.26,361.43,361.0,361.26,30326.0
2019-03-14 12:05:00,361.38,361.57,361.25,361.45,24999.0,361.38,361.57,361.25,361.45,24999.0
2019-03-14 12:10:00,361.49,361.49,360.5,360.67,48768.0,361.49,361.49,360.5,360.67,48768.0
2019-03-14 12:15:00,360.74,361.0,360.4,360.5,28158.0,360.74,361.0,360.4,360.5,28158.0
2019-03-14 12:20:00,360.52,360.54,359.95,359.95,25795.0,360.52,360.54,359.95,359.95,25795.0
2019-03-14 12:25:00,360.0,360.4,359.88,359.96,24265.0,360.0,360.4,359.88,359.96,24265.0
2019-03-14 12:30:00,359.95,360.5,359.88,360.31,17354.0,359.95,360.5,359.88,360.31,17354.0
2019-03-14 12:35:00,360.28,360.59,359.7,359.8,27845.0,360.28,360.59,359.7,359.8,27845.0
2019-03-14 12:40:00,359.78,360.28,359.7,360.12,24342.0,359.78,360.28,359.7,360.12,24342.0
2019-03-14 12:45:00,360.19,360.7,360.17,360.67,28035.0,360.19,360.7,360.17,360.67,28035.0
2019-03-14 12:50:00,360.68,360.71,360.23,360.34,18586.0,360.68,360.71,360.23,360.34,18586.0
2019-03-14 12:55:00,360.27,360.34,359.7,359.87,35512.0,360.27,360.34,359.7,359.87,35512.0
2019-03-14 13:00:00,359.91,360.52,359.9,360.44,26846.0,359.91,360.52,359.9,360.44,26846.0
2019-03-14 13:05:00,360.5,360.8,360.18,360.69,25476.0,360.5,360.8,360.18,360.69,25476.0
2019-03-14 13:10:00,360.65,360.94,360.45,360.48,16919.0,360.65,360.94,360.45,360.48,16919.0
2019-03-14 13:15:00,360.52,360.79,360.49,360.79,8958.0,360.52,360.79,360.49,360.79,8958.0
2019-03-14 13:20:00,360.76,360.81,360.48,360.77,20125.0,360.76,360.81,360.48,360.77,20125.0
2019-03-14 13:25:00,360.83,361.15,360.65,360.83,23979.0,360.83,361.15,360.65,360.83,23979.0
2019-03-14 13:30:00,360.88,361.03,360.74,360.81,15313.0,360.88,361.03,360.74,360.81,15313.0
2019-03-14 13:35:00,360.76,360.79,360.23,360.54,28023.0,360.76,360.79,360.23,360.54,28023.0
2019-03-14 13:40:00,360.45,360.53,360.0,360.28,20292.0,360.45,360.53,360.0,360.28,20292.0
2019-03-14 13:45:00,360.14,360.17,359.73,359.96,17509.0,360.14,360.17,359.73,359.96,17509.0
2019-03-14 13:50:00,359.94,359.97,359.71,359.93,11438.0,359.94,359.97,359.71,359.93,11438.0
2019-03-14 13:55:00,359.95,360.25,359.93,359.93,13077.0,359.95,360.25,359.93,359.93,13077.0
2019-03-14 14:00:00,359.93,360.39,359.92,360.21,44511.0,359.93,360.39,359.92,360.21,44511.0
2019-03-14 14:05:00,360.22,360.85,360.1,360.8,36879.0,360.22,360.85,360.1,360.8,36879.0
2019-03-14 14:10:00,360.74,360.8,360.35,360.48,26024.0,360.74,360.8,360.35,360.48,26024.0
2019-03-14 14:15:00,360.51,360.73,360.38,360.72,16025.0,360.51,360.73,360.38,360.72,16025.0
2019-03-14 14:20:00,360.73,361.13,360.65,360.97,43942.0,360.73,361.13,360.65,360.97,43942.0
2019-03-14 14:25:00,360.98,361.04,360.64,360.68,10451.0,360.98,361.04,360.64,360.68,10451.0
2019-03-14 14:30:00,360.75,360.92,360.46,360.46,12344.0,360.75,360.92,360.46,360.46,12344.0
2019-03-14 14:35:00,360.44,360.76,360.03,360.37,22331.0,360.44,360.76,360.03,360.37,22331.0
2019-03-14 14:40:00,360.33,360.49,360.11,360.38,34583.0,360.33,360.49,360.11,360.38,34583.0
2019-03-14 14:45:00,360.27,360.27,359.9,359.95,22991.0,360.27,360.27,359.9,359.95,22991.0
2019-03-14 14:50:00,359.99,360.0,359.16,359.34,62194.0,359.99,360.0,359.16,359.34,62194.0
2019-03-14 14:55:00,359.3,359.65,358.96,358.99,38559.0,359.3,359.65,358.96,358.99,38559.0
2019-03-14 15:00:00,358.96,359.64,358.82,359.49,35775.0,358.96,359.64,358.82,359.49,35775.0
2019-03-14 15:05:00,359.49,359.83,359.37,359.59,13777.0,359.49,359.83,359.37,359.59,13777.0
2019-03-14 15:10:00,359.62,359.75,359.48,359.58,11836.0,359.62,359.75,359.48,359.58,11836.0
2019-03-14 15:15:00,359.64,359.68,359.01,359.27,51137.0,359.64,359.68,359.01,359.27,51137.0
2019-03-14 15:20:00,359.2,359.28,358.9,359.12,36708.0,359.2,359.28,358.9,359.12,36708.0
2019-03-14 15:25:00,359.08,359.18,358.63,358.69,38303.0,359.08,359.18,358.63,358.69,38303.0
2019-03-14 15:30:00,358.66,358.86,358.44,358.76,57975.0,358.66,358.86,358.44,358.76,57975.0
2019-03-14 15:35:00,358.77,359.09,358.67,358.9,38870.0,358.77,359.09,358.67,358.9,38870.0
2019-03-14 15:40:00,358.93,359.34,358.72,359.17,37285.0,358.93,359.34,358.72,359.17,37285.0
2019-03-14 15:45:00,359.19,359.19,358.85,358.85,31436.0,359.19,359.19,358.85,358.85,31436.0
2019-03-14 15:50:00,358.85,359.03,358.63,358.64,54181.0,358.85,359.03,358.63,358.64,54181.0
2019-03-14 15:55:00,358.63,358.96,358.1,358.68,156798.0,358.63,358.96,358.1,358.68,156798.0
2019-03-15 09:30:00,361.1,361.35,360.0,360.17,708390.0,361.1,361.35,360.0,360.17,708390.0
2019-03-15 09:35:00,360.33,360.65,358.89,359.54,132424.0,360.33,360.65,358.89,359.54,132424.0
2019-03-15 09:40:00,359.7,361.2,359.5,361.05,98961.0,359.7,361.2,359.5,361.05,98961.0
2019-03-15 09:45:00,361.2,361.99,360.83,361.77,165926.0,361.2,361.99,360.83,361.77,165926.0
2019-03-15 09:50:00,361.71,362.14,360.95,362.07,223992.0,361.71,362.14,360.95,362.07,223992.0
2019-03-15 09:55:00,362.03,362.8,361.86,362.8,147211.0,362.03,362.8,361.86,362.8,147211.0
2019-03-15 10:00:00,362.79,362.93,361.73,362.0,116895.0,362.79,362.93,361.73,362.0,116895.0
2019-03-15 10:05:00,361.99,362.23,361.42,361.53,76179.0,361.99,362.23,361.42,361.53,76179.0
2019-03-15 10:10:00,361.5,362.43,361.42,362.25,95119.0,361.5,362.43,361.42,362.25,95119.0
2019-03-15 10:15:00,362.28,362.28,361.61,361.95,47963.0,362.28,362.28,361.61,361.95,47963.0
2019-03-15 10:20:00,362.02,362.39,361.8,362.01,56624.0,362.02,362.39,361.8,362.01,56624.0
2019-03-15 10:25:00,362.02,362.09,361.11,361.35,68606.0,362.02,362.09,361.11,361.35,68606.0
2019-03-15 10:30:00,361.38,361.8,361.2,361.2,36486.0,361.38,361.8,361.2,361.2,36486.0
2019-03-15 10:35:00,361.18,361.27,360.36,360.44,68669.0,361.18,361.27,360.36,360.44,68669.0
2019-03-15 10:40:00,360.51,361.0,359.84,360.19,58446.0,360.51,361.0,359.84,360.19,58446.0
2019-03-15 10:45:00,360.29,360.39,359.71,360.29,59078.0,360.29,360.39,359.71,360.29,59078.0
2019-03-15 10:50:00,360.31,360.5,359.99,360.15,46869.0,360.31,360.5,359.99,360.15,46869.0
2019-03-15 10:55:00,360.23,360.6,359.69,360.51,55801.0,360.23,360.6,359.69,360.51,55801.0
2019-03-15 11:00:00,360.45,361.11,360.42,360.64,69113.0,360.45,361.11,360.42,360.64,69113.0
2019-03-15 11:05:00,360.6,361.17,360.55,360.69,36797.0,360.6,361.17,360.55,360.69,36797.0
2019-03-15 11:10:00,360.74,361.09,360.48,361.09,42094.0,360.74,361.09,360.48,361.09,42094.0
2019-03-15 11:15:00,361.07,361.87,360.99,361.17,91967.0,361.07,361.87,360.99,361.17,91967.0
2019-03-15 11:20:00,361.16,361.35,360.56,360.68,36940.0,361.16,361.35,360.56,360.68,36940.0
2019-03-15 11:25:00,360.63,360.85,360.31,360.38,35431.0,360.63,360.85,360.31,360.38,35431.0
2019-03-15 11:30:00,360.43,360.64,359.62,359.68,41040.0,360.43,360.64,359.62,359.68,41040.0
2019-03-15 11:35:00,359.71,360.18,359.54,360.1,46192.0,359.71,360.18,359.54,360.1,46192.0
2019-03-15 11:40:00,360.12,360.17,359.85,360.12,37760.0,360.12,360.17,359.85,360.12,37760.0
2019-03-15 11:45:00,360.14,360.8,360.13,360.62,50986.0,360.14,360.8,360.13,360.62,50986.0
2019-03-15 11:50:00,360.75,360.87,360.52,360.82,28416.0,360.75,360.87,360.52,360.82,28416.0
2019-03-15 11:55:00,360.74,361.1,360.65,361.1,59765.0,360.74,361.1,360.65,361.1,59765.0
2019-03-15 12:00:00,361.02,361.72,360.89,361.69,54646.0,361.02,361.72,360.89,361.69,54646.0
2019-03-15 12:05:00,361.7,362.6,361.62,362.34,138428.0,361.7,362.6,361.62,362.34,138428.0
2019-03-15 12:10:00,362.4,362.5,362.15,362.32,99495.0,362.4,362.5,362.15,362.32,99495.0
2019-03-15 12:15:00,362.32,362.51,362.15,362.4,91105.0,362.32,362.51,362.15,362.4,91105.0
2019-03-15 12:20:00,362.29,362.61,362.15,362.5,55641.0,362.29,362.61,362.15,362.5,55641.0
2019-03-15 12:25:00,362.53,362.66,362.0,362.25,104659.0,362.53,362.66,362.0,362.25,104659.0
2019-03-15 12:30:00,362.23,362.46,361.84,362.01,39795.0,362.23,362.46,361.84,362.01,39795.0
2019-03-15 12:35:00,362.01,362.21,361.93,362.13,34573.0,362.01,362.21,361.93,362.13,34573.0
2019-03-15 12:40:00,362.14,362.3,361.97,362.08,31650.0,362.14,362.3,361.97,362.08,31650.0
2019-03-15 12:45:00,362.03,362.16,361.34,361.44,50327.0,362.03,362.16,361.34,361.44,50327.0
2019-03-15 12:50:00,361.48,361.86,361.08,361.16,33612.0,361.48,361.86,361.08,361.16,33612.0
2019-03-15 12:55:00,361.17,362.09,361.16,361.82,38658.0,361.17,362.09,361.16,361.82,38658.0
2019-03-15 13:00:00,361.8,362.15,361.74,362.05,25147.0,361.8,362.15,361.74,362.05,25147.0
2019-03-15 13:05:00,362.06,362.3,361.94,362.2,26873.0,362.06,362.3,361.94,362.2,26873.0
2019-03-15 13:10:00,362.24,362.51,362.23,362.51,71218.0,362.24,362.51,362.23,362.51,71218.0
2019-03-15 13:15:00,362.5,362.6,361.7,362.21,79519.0,362.5,362.6,361.7,362.21,79519.0
2019-03-15 13:20:00,362.24,362.24,361.75,361.89,27229.0,362.24,362.24,361.75,361.89,27229.0
2019-03-15 13:25:00,361.9,362.5,361.9,362.18,50521.0,361.9,362.5,361.9,362.18,50521.0
2019-03-15 13:30:00,362.08,362.6,362.04,362.6,44242.0,362.08,362.6,362.04,362.6,44242.0
2019-03-15 13:35:00,362.59,362.79,362.53,362.77,45628.0,362.59,362.79,362.53,362.77,45628.0
2019-03-15 13:40:00,362.7,362.8,362.21,362.55,41082.0,362.7,362.8,362.21,362.55,41082.0
2019-03-15 13:45:00,362.53,362.75,362.39,362.54,28703.0,362.53,362.75,362.39,362.54,28703.0
2019-03-15 13:50:00,362.64,362.73,362.56,362.64,34859.0,362.64,362.73,362.56,362.64,34859.0
2019-03-15 13:55:00,362.61,363.0,362.2,362.74,114268.0,362.61,363.0,362.2,362.74,114268.0
2019-03-15 14:00:00,362.81,363.0,362.35,362.8,58555.0,362.81,363.0,362.35,362.8,58555.0
2019-03-15 14:05:00,362.78,362.94,362.49,362.72,23648.0,362.78,362.94,362.49,362.72,23648.0
2019-03-15 14:10:00,362.69,362.75,362.49,362.64,33186.0,362.69,362.75,362.49,362.64,33186.0
2019-03-15 14:15:00,362.69,363.35,362.69,363.14,95982.0,362.69,363.35,362.69,363.14,95982.0
2019-03-15 14:20:00,363.14,363.45,362.5,363.09,60250.0,363.14,363.45,362.5,363.09,60250.0
2019-03-15 14:25:00,363.03,363.45,362.91,363.37,54709.0,363.03,363.45,362.91,363.37,54709.0
2019-03-15 14:30:00,363.31,363.82,363.31,363.82,72346.0,363.31,363.82,363.31,363.82,72346.0
2019-03-15 14:35:00,363.76,363.98,363.35,363.8,53811.0,363.76,363.98,363.35,363.8,53811.0
2019-03-15 14:40:00,363.74,364.0,363.4,363.8,36451.0,363.74,364.0,363.4,363.8,36451.0
2019-03-15 14:45:00,363.73,363.99,363.69,363.93,40178.0,363.73,363.99,363.69,363.93,40178.0
2019-03-15 14:50:00,363.94,364.0,363.66,363.95,34527.0,363.94,364.0,363.66,363.95,34527.0
2019-03-15 14:55:00,363.98,364.0,363.7,363.96,31781.0,363.98,364.0,363.7,363.96,31781.0
2019-03-15 15:00:00,363.92,363.94,363.25,363.46,50615.0,363.92,363.94,363.25,363.46,50615.0
2019-03-15 15:05:00,363.47,363.85,363.45,363.71,29964.0,363.47,363.85,363.45,363.71,29964.0
2019-03-15 15:10:00,363.67,363.9,363.46,363.5,46659.0,363.67,363.9,363.46,363.5,46659.0
2019-03-15 15:15:00,363.45,363.46,362.75,362.92,66721.0,363.45,363.46,362.75,362.92,66721.0
2019-03-15 15:20:00,362.94,362.95,362.43,362.49,71242.0,362.94,362.95,362.43,362.49,71242.0
2019-03-15 15:25:00,362.48,362.92,362.44,362.8,68818.0,362.48,362.92,362.44,362.8,68818.0
2019-03-15 15:30:00,362.77,363.13,362.36,362.41,141300.0,362.77,363.13,362.36,362.41,141300.0
2019-03-15 15:35:00,362.41,362.65,362.22,362.32,56203.0,362.41,362.65,362.22,362.32,56203.0
2019-03-15 15:40:00,362.34,362.52,361.7,361.98,108236.0,362.34,362.52,361.7,361.98,108236.0
2019-03-15 15:45:00,361.99,362.31,361.53,362.17,83655.0,361.99,362.31,361.53,362.17,83655.0
2019-03-15 15:50:00,362.15,362.15,361.06,361.22,130052.0,362.15,362.15,361.06,361.22,130052.0
2019-03-15 15:55:00,361.24,361.79,360.91,361.78,275551.0,361.24,361.79,360.91,361.78,275551.0
2019-03-18 09:30:00,362.5,366.5,361.86,365.92,327797.0,362.5,366.5,361.86,365.92,327797.0
2019-03-18 09:35:00,366.0,366.98,365.64,366.43,207736.0,366.0,366.98,365.64,366.43,207736.0
2019-03-18 09:40:00,366.31,369.11,366.28,368.29,261416.0,366.31,369.11,366.28,368.29,261416.0
2019-03-18 09:45:00,368.33,369.5,367.31,369.42,214984.0,368.33,369.5,367.31,369.42,214984.0
2019-03-18 09:50:00,369.39,370.98,369.05,370.8,232054.0,369.39,370.98,369.05,370.8,232054.0
2019-03-18 09:55:00,370.85,370.92,369.38,370.42,172496.0,370.85,370.92,369.38,370.42,172496.0
2019-03-18 10:00:00,370.48,370.89,369.82,369.98,115467.0,370.48,370.89,369.82,369.98,115467.0
2019-03-18 10:05:00,369.9,369.99,369.01,369.25,149280.0,369.9,369.99,369.01,369.25,149280.0
2019-03-18 10:10:00,369.26,369.68,368.71,368.72,113826.0,369.26,369.68,368.71,368.72,113826.0
2019-03-18 10:15:00,368.71,370.07,368.47,369.97,100591.0,368.71,370.07,368.47,369.97,100591.0
2019-03-18 10:20:00,369.92,370.43,369.6,369.69,98483.0,369.92,370.43,369.6,369.69,98483.0
2019-03-18 10:25:00,369.84,370.12,369.4,369.53,66324.0,369.84,370.12,369.4,369.53,66324.0
2019-03-18 10:30:00,369.57,369.72,368.76,369.0,70725.0,369.57,369.72,368.76,369.0,70725.0
2019-03-18 10:35:00,369.0,369.01,368.34,368.98,56041.0,369.0,369.01,368.34,368.98,56041.0
2019-03-18 10:40:00,368.94,369.66,368.74,369.61,85690.0,368.94,369.66,368.74,369.61,85690.0
2019-03-18 10:45:00,369.66,369.75,368.9,369.1,41302.0,369.66,369.75,368.9,369.1,41302.0
2019-03-18 10:50:00,369.01,369.25,368.4,368.74,49883.0,369.01,369.25,368.4,368.74,49883.0
2019-03-18 10:55:00,368.76,369.45,368.7,368.97,32259.0,368.76,369.45,368.7,368.97,32259.0
2019-03-18 11:00:00,369.01,369.18,368.7,368.95,35355.0,369.01,369.18,368.7,368.95,35355.0
2019-03-18 11:05:00,368.86,368.86,368.21,368.59,47827.0,368.86,368.86,368.21,368.59,47827.0
2019-03-18 11:10:00,368.54,368.69,367.74,367.8,49784.0,368.54,368.69,367.74,367.8,49784.0
2019-03-18 11:15:00,367.77,368.39,367.3,367.54,74931.0,367.77,368.39,367.3,367.54,74931.0
2019-03-18 11:20:00,367.44,367.82,366.58,366.68,77987.0,367.44,367.82,366.58,366.68,77987.0
2019-03-18 11:25:00,366.67,367.25,366.14,367.13,86820.0,366.67,367.25,366.14,367.13,86820.0
2019-03-18 11:30:00,367.09,367.43,365.7,366.15,105256.0,367.09,367.43,365.7,366.15,105256.0
2019-03-18 11:35:00,366.21,367.07,365.8,366.81,68078.0,366.21,367.07,365.8,366.81,68078.0
2019-03-18 11:40:00,366.68,367.23,366.52,366.64,57475.0,366.68,367.23,366.52,366.64,57475.0
2019-03-18 11:45:00,366.67,366.86,366.41,366.76,46586.0,366.67,366.86,366.41,366.76,46586.0
2019-03-18 11:50:00,366.75,366.77,366.13,366.45,56973.0,366.75,366.77,366.13,366.45,56973.0
2019-03-18 11:55:00,366.43,366.65,365.78,366.08,37985.0,366.43,366.65,365.78,366.08,37985.0
2019-03-18 12:00:00,366.25,366.59,364.59,365.0,96209.0,366.25,366.59,364.59,365.0,96209.0
2019-03-18 12:05:00,364.93,365.6,364.55,365.21,46033.0,364.93,365.6,364.55,365.21,46033.0
2019-03-18 12:10:00,365.04,365.77,364.83,365.35,33535.0,365.04,365.77,364.83,365.35,33535.0
2019-03-18 12:15:00,365.33,365.43,364.01,364.12,52933.0,365.33,365.43,364.01,364.12,52933.0
2019-03-18 12:20:00,364.12,364.85,363.66,364.42,68712.0,364.12,364.85,363.66,364.42,68712.0
2019-03-18 12:25:00,364.44,364.86,364.32,364.48,48147.0,364.44,364.86,364.32,364.48,48147.0
2019-03-18 12:30:00,364.53,364.53,363.88,364.21,44332.0,364.53,364.53,363.88,364.21,44332.0
2019-03-18 12:35:00,364.23,365.15,363.94,365.04,80132.0,364.23,365.15,363.94,365.04,80132.0
2019-03-18 12:40:00,364.95,365.29,364.68,365.02,42236.0,364.95,365.29,364.68,365.02,42236.0
2019-03-18 12:45:00,365.03,365.44,364.9,365.21,33171.0,365.03,365.44,364.9,365.21,33171.0
2019-03-18 12:50:00,365.18,365.82,365.18,365.81,52409.0,365.18,365.82,365.18,365.81,52409.0
2019-03-18 12:55:00,365.71,366.49,365.71,366.13,69872.0,365.71,366.49,365.71,366.13,69872.0
2019-03-18 13:00:00,366.21,366.59,365.95,366.41,32739.0,366.21,366.59,365.95,366.41,32739.0
2019-03-18 13:05:00,366.48,366.59,366.02,366.14,29883.0,366.48,366.59,366.02,366.14,29883.0
2019-03-18 13:10:00,366.15,366.74,366.08,366.37,43540.0,366.15,366.74,366.08,366.37,43540.0
2019-03-18 13:15:00,366.31,366.47,365.62,365.64,33449.0,366.31,366.47,365.62,365.64,33449.0
2019-03-18 13:20:00,365.75,365.95,365.41,365.91,16555.0,365.75,365.95,365.41,365.91,16555.0
2019-03-18 13:25:00,365.9,366.01,365.27,365.34,15888.0,365.9,366.01,365.27,365.34,15888.0
2019-03-18 13:30:00,365.37,365.61,365.25,365.35,32598.0,365.37,365.61,365.25,365.35,32598.0
2019-03-18 13:35:00,365.34,365.49,365.13,365.3,32999.0,365.34,365.49,365.13,365.3,32999.0
2019-03-18 13:40:00,365.3,365.75,365.25,365.66,26819.0,365.3,365.75,365.25,365.66,26819.0
2019-03-18 13:45:00,365.71,365.75,365.27,365.38,19039.0,365.71,365.75,365.27,365.38,19039.0
2019-03-18 13:50:00,365.35,365.38,364.37,364.74,53560.0,365.35,365.38,364.37,364.74,53560.0
2019-03-18 13:55:00,364.77,365.29,364.77,364.99,17276.0,364.77,365.29,364.77,364.99,17276.0
2019-03-18 14:00:00,364.92,365.14,364.45,364.66,32194.0,364.92,365.14,364.45,364.66,32194.0
2019-03-18 14:05:00,364.69,365.0,364.58,364.67,11370.0,364.69,365.0,364.58,364.67,11370.0
2019-03-18 14:10:00,364.69,364.94,364.37,364.75,25157.0,364.69,364.94,364.37,364.75,25157.0
2019-03-18 14:15:00,364.76,365.39,364.73,365.25,39423.0,364.76,365.39,364.73,365.25,39423.0
2019-03-18 14:20:00,365.23,365.7,365.18,365.4,34718.0,365.23,365.7,365.18,365.4,34718.0
2019-03-18 14:25:00,365.46,365.97,365.46,365.83,64089.0,365.46,365.97,365.46,365.83,64089.0
2019-03-18 14:30:00,365.9,366.64,365.87,366.52,35339.0,365.9,366.64,365.87,366.52,35339.0
2019-03-18 14:35:00,366.59,366.8,366.37,366.6,39633.0,366.59,366.8,366.37,366.6,39633.0
2019-03-18 14:40:00,366.51,367.25,366.51,366.81,83256.0,366.51,367.25,366.51,366.81,83256.0
2019-03-18 14:45:00,366.82,367.08,366.26,366.3,31763.0,366.82,367.08,366.26,366.3,31763.0
2019-03-18 14:50:00,366.34,366.6,366.15,366.5,31740.0,366.34,366.6,366.15,366.5,31740.0
2019-03-18 14:55:00,366.39,366.5,365.93,366.17,47744.0,366.39,366.5,365.93,366.17,47744.0
2019-03-18 15:00:00,366.16,366.22,365.63,365.77,27554.0,366.16,366.22,365.63,365.77,27554.0
2019-03-18 15:05:00,365.75,365.76,365.32,365.47,31894.0,365.75,365.76,365.32,365.47,31894.0
2019-03-18 15:10:00,365.43,365.53,364.5,364.88,53798.0,365.43,365.53,364.5,364.88,53798.0
2019-03-18 15:15:00,364.71,365.01,364.08,364.25,56872.0,364.71,365.01,364.08,364.25,56872.0
2019-03-18 15:20:00,364.16,364.27,363.71,364.09,51942.0,364.16,364.27,363.71,364.09,51942.0
2019-03-18 15:25:00,364.07,364.59,363.97,364.36,47232.0,364.07,364.59,363.97,364.36,47232.0
2019-03-18 15:30:00,364.4,364.6,364.11,364.52,49174.0,364.4,364.6,364.11,364.52,49174.0
2019-03-18 15:35:00,364.52,364.59,364.04,364.1,50011.0,364.52,364.59,364.04,364.1,50011.0
2019-03-18 15:40:00,364.1,364.42,363.95,364.2,48205.0,364.1,364.42,363.95,364.2,48205.0
2019-03-18 15:45:00,364.25,364.58,364.15,364.25,46502.0,364.25,364.58,364.15,364.25,46502.0
2019-03-18 15:50:00,364.24,364.24,363.36,363.69,117540.0,364.24,364.24,363.36,363.69,117540.0
2019-03-18 15:55:00,363.65,363.65,363.08,363.44,170483.0,363.65,363.65,363.08,363.44,170483.0
2019-03-19 09:30:00,366.4,366.96,363.44,364.25,279524.0,366.4,366.96,363.44,364.25,279524.0
2019-03-19 09:35:00,364.21,365.44,363.03,363.43,140356.0,364.21,365.44,363.03,363.43,140356.0
2019-03-19 09:40:00,363.41,363.45,361.5,361.81,191876.0,363.41,363.45,361.5,361.81,191876.0
2019-03-19 09:45:00,361.94,363.15,361.69,362.81,148012.0,361.94,363.15,361.69,362.81,148012.0
2019-03-19 09:50:00,362.72,363.85,362.35,363.66,119175.0,362.72,363.85,362.35,363.66,119175.0
2019-03-19 09:55:00,363.71,364.5,363.0,363.0,109627.0,363.71,364.5,363.0,363.0,109627.0
2019-03-19 10:00:00,363.13,364.2,362.42,362.89,72470.0,363.13,364.2,362.42,362.89,72470.0
2019-03-19 10:05:00,362.88,363.55,362.02,362.9,72090.0,362.88,363.55,362.02,362.9,72090.0
2019-03-19 10:10:00,362.92,362.98,360.83,361.35,113801.0,362.92,362.98,360.83,361.35,113801.0
2019-03-19 10:15:00,361.44,362.54,361.23,361.55,87458.0,361.44,362.54,361.23,361.55,87458.0
2019-03-19 10:20:00,361.66,362.01,360.71,360.84,104940.0,361.66,362.01,360.71,360.84,104940.0
2019-03-19 10:25:00,360.92,361.09,360.13,360.19,115924.0,360.92,361.09,360.13,360.19,115924.0
2019-03-19 10:30:00,360.1,360.8,359.33,359.95,176274.0,360.1,360.8,359.33,359.95,176274.0
2019-03-19 10:35:00,360.01,360.57,359.51,359.75,90646.0,360.01,360.57,359.51,359.75,90646.0
2019-03-19 10:40:00,359.69,360.19,359.1,359.85,96594.0,359.69,360.19,359.1,359.85,96594.0
2019-03-19 10:45:00,359.81,361.1,359.81,360.43,106508.0,359.81,361.1,359.81,360.43,106508.0
2019-03-19 10:50:00,360.35,360.78,359.85,360.54,65929.0,360.35,360.78,359.85,360.54,65929.0
2019-03-19 10:55:00,360.48,360.55,359.2,359.58,74244.0,360.48,360.55,359.2,359.58,74244.0
2019-03-19 11:00:00,359.73,360.3,359.68,359.97,39552.0,359.73,360.3,359.68,359.97,39552.0
2019-03-19 11:05:00,360.05,360.18,359.45,360.01,33059.0,360.05,360.18,359.45,360.01,33059.0
2019-03-19 11:10:00,359.97,360.73,359.59,360.51,81162.0,359.97,360.73,359.59,360.51,81162.0
2019-03-19 11:15:00,360.52,360.6,360.1,360.45,56666.0,360.52,360.6,360.1,360.45,56666.0
2019-03-19 11:20:00,360.53,361.36,360.53,361.29,71119.0,360.53,361.36,360.53,361.29,71119.0
2019-03-19 11:25:00,361.23,361.58,361.15,361.33,62683.0,361.23,361.58,361.15,361.33,62683.0
2019-03-19 11:30:00,361.31,361.83,361.1,361.58,58926.0,361.31,361.83,361.1,361.58,58926.0
2019-03-19 11:35:00,361.56,361.68,360.5,360.5,43254.0,361.56,361.68,360.5,360.5,43254.0
2019-03-19 11:40:00,360.59,360.77,360.17,360.67,32645.0,360.59,360.77,360.17,360.67,32645.0
2019-03-19 11:45:00,360.61,361.79,360.48,361.67,40448.0,360.61,361.79,360.48,361.67,40448.0
2019-03-19 11:50:00,361.75,362.0,361.4,361.91,53470.0,361.75,362.0,361.4,361.91,53470.0
2019-03-19 11:55:00,361.92,362.4,361.46,362.22,63310.0,361.92,362.4,361.46,362.22,63310.0
2019-03-19 12:00:00,362.19,363.14,362.18,362.39,100830.0,362.19,363.14,362.18,362.39,100830.0
2019-03-19 12:05:00,362.42,362.68,361.85,362.47,47925.0,362.42,362.68,361.85,362.47,47925.0
2019-03-19 12:10:00,362.38,362.47,361.89,362.35,25756.0,362.38,362.47,361.89,362.35,25756.0
2019-03-19 12:15:00,362.35,363.1,361.86,362.86,44649.0,362.35,363.1,361.86,362.86,44649.0
2019-03-19 12:20:00,362.87,363.15,362.55,362.65,51058.0,362.87,363.15,362.55,362.65,51058.0
2019-03-19 12:25:00,362.61,362.67,362.27,362.42,22382.0,362.61,362.67,362.27,362.42,22382.0
2019-03-19 12:30:00,362.4,362.73,361.52,361.77,43022.0,362.4,362.73,361.52,361.77,43022.0
2019-03-19 12:35:00,361.71,362.0,361.56,361.6,24568.0,361.71,362.0,361.56,361.6,24568.0
2019-03-19 12:40:00,361.65,362.14,361.65,362.02,21570.0,361.65,362.14,361.65,362.02,21570.0
2019-03-19 12:45:00,362.07,362.12,360.0,360.19,114801.0,362.07,362.12,360.0,360.19,114801.0
2019-03-19 12:50:00,360.09,360.71,359.4,359.65,70675.0,360.09,360.71,359.4,359.65,70675.0
2019-03-19 12:55:00,359.68,360.0,359.42,360.0,84014.0,359.68,360.0,359.42,360.0,84014.0
2019-03-19 13:00:00,359.95,360.55,359.73,360.54,78141.0,359.95,360.55,359.73,360.54,78141.0
2019-03-19 13:05:00,360.5,361.04,360.34,360.39,59284.0,360.5,361.04,360.34,360.39,59284.0
2019-03-19 13:10:00,360.5,360.8,360.37,360.64,35927.0,360.5,360.8,360.37,360.64,35927.0
2019-03-19 13:15:00,360.51,360.73,360.22,360.51,23627.0,360.51,360.73,360.22,360.51,23627.0
2019-03-19 13:20:00,360.55,360.85,360.45,360.48,31194.0,360.55,360.85,360.45,360.48,31194.0
2019-03-19 13:25:00,360.51,360.78,360.3,360.47,15172.0,360.51,360.78,360.3,360.47,15172.0
2019-03-19 13:30:00,360.35,360.58,359.95,360.22,32530.0,360.35,360.58,359.95,360.22,32530.0
2019-03-19 13:35:00,360.19,360.45,360.02,360.11,22958.0,360.19,360.45,360.02,360.11,22958.0
2019-03-19 13:40:00,360.18,360.18,359.9,359.92,19845.0,360.18,360.18,359.9,359.92,19845.0
2019-03-19 13:45:00,359.92,360.16,359.55,360.08,25486.0,359.92,360.16,359.55,360.08,25486.0
2019-03-19 13:50:00,360.12,360.23,359.6,359.79,29565.0,360.12,360.23,359.6,359.79,29565.0
2019-03-19 13:55:00,359.8,360.03,359.55,359.7,24068.0,359.8,360.03,359.55,359.7,24068.0
2019-03-19 14:00:00,359.64,359.94,359.64,359.83,15875.0,359.64,359.94,359.64,359.83,15875.0
2019-03-19 14:05:00,359.77,360.1,359.65,359.99,25200.0,359.77,360.1,359.65,359.99,25200.0
2019-03-19 14:10:00,359.95,360.02,359.39,359.8,68878.0,359.95,360.02,359.39,359.8,68878.0
2019-03-19 14:15:00,359.78,360.26,359.3,360.08,34643.0,359.78,360.26,359.3,360.08,34643.0
2019-03-19 14:20:00,360.15,360.86,360.13,360.42,55110.0,360.15,360.86,360.13,360.42,55110.0
2019-03-19 14:25:00,360.37,360.87,360.36,360.68,26536.0,360.37,360.87,360.36,360.68,26536.0
2019-03-19 14:30:00,360.62,360.77,360.41,360.61,41737.0,360.62,360.77,360.41,360.61,41737.0
2019-03-19 14:35:00,360.69,360.7,360.25,360.38,48971.0,360.69,360.7,360.25,360.38,48971.0
2019-03-19 14:40:00,360.42,360.75,360.12,360.6,21239.0,360.42,360.75,360.12,360.6,21239.0
2019-03-19 14:45:00,360.6,360.88,360.32,360.78,57081.0,360.6,360.88,360.32,360.78,57081.0
2019-03-19 14:50:00,360.79,360.88,360.66,360.84,26390.0,360.79,360.88,360.66,360.84,26390.0
2019-03-19 14:55:00,360.84,361.43,360.57,360.82,68593.0,360.84,361.43,360.57,360.82,68593.0
2019-03-19 15:00:00,360.73,360.9,360.27,360.65,46785.0,360.73,360.9,360.27,360.65,46785.0
2019-03-19 15:05:00,360.7,360.98,360.48,360.65,22899.0,360.7,360.98,360.48,360.65,22899.0
2019-03-19 15:10:00,360.69,361.15,360.35,360.55,68513.0,360.69,361.15,360.35,360.55,68513.0
2019-03-19 15:15:00,360.54,360.54,359.71,359.95,57299.0,360.54,360.54,359.71,359.95,57299.0
2019-03-19 15:20:00,359.91,359.96,358.67,358.91,95365.0,359.91,359.96,358.67,358.91,95365.0
2019-03-19 15:25:00,358.9,358.95,358.24,358.35,63643.0,358.9,358.95,358.24,358.35,63643.0
2019-03-19 15:30:00,358.27,358.57,357.57,358.15,146627.0,358.27,358.57,357.57,358.15,146627.0
2019-03-19 15:35:00,358.22,358.23,357.0,357.16,83718.0,358.22,358.23,357.0,357.16,83718.0
2019-03-19 15:40:00,357.13,357.4,356.8,357.25,76346.0,357.13,357.4,356.8,357.25,76346.0
2019-03-19 15:45:00,357.24,358.61,357.24,358.49,120611.0,357.24,358.61,357.24,358.49,120611.0
2019-03-19 15:50:00,358.58,358.71,357.41,357.49,127537.0,358.58,358.71,357.41,357.49,127537.0
2019-03-19 15:55:00,357.7,359.06,357.66,359.06,220720.0,357.7,359.06,357.66,359.06,220720.0
2019-03-20 09:30:00,358.98,360.82,357.52,359.83,194747.0,358.98,360.82,357.52,359.83,194747.0
2019-03-20 09:35:00,359.8,360.19,357.01,357.76,122589.0,359.8,360.19,357.01,357.76,122589.0
2019-03-20 09:40:00,357.86,358.97,357.36,358.66,69213.0,357.86,358.97,357.36,358.66,69213.0
2019-03-20 09:45:00,358.5,359.18,358.19,359.06,86953.0,358.5,359.18,358.19,359.06,86953.0
2019-03-20 09:50:00,359.1,359.1,357.77,357.77,53268.0,359.1,359.1,357.77,357.77,53268.0
2019-03-20 09:55:00,357.79,358.42,357.64,357.9,42643.0,357.79,358.42,357.64,357.9,42643.0
2019-03-20 10:00:00,357.94,359.25,357.91,359.04,97292.0,357.94,359.25,357.91,359.04,97292.0
2019-03-20 10:05:00,359.16,360.9,358.19,360.71,138532.0,359.16,360.9,358.19,360.71,138532.0
2019-03-20 10:10:00,360.75,361.1,360.22,360.97,98545.0,360.75,361.1,360.22,360.97,98545.0
2019-03-20 10:15:00,360.88,362.87,360.39,362.75,171020.0,360.88,362.87,360.39,362.75,171020.0
2019-03-20 10:20:00,362.74,363.0,361.4,362.25,146921.0,362.74,363.0,361.4,362.25,146921.0
2019-03-20 10:25:00,362.13,362.22,361.78,362.05,80865.0,362.13,362.22,361.78,362.05,80865.0
2019-03-20 10:30:00,362.05,362.49,361.87,362.49,74942.0,362.05,362.49,361.87,362.49,74942.0
2019-03-20 10:35:00,362.5,363.01,362.2,362.89,93441.0,362.5,363.01,362.2,362.89,93441.0
2019-03-20 10:40:00,362.85,363.49,362.35,363.36,89987.0,362.85,363.49,362.35,363.36,89987.0
2019-03-20 10:45:00,363.42,365.11,363.16,364.73,177303.0,363.42,365.11,363.16,364.73,177303.0
2019-03-20 10:50:00,364.64,364.84,363.72,363.76,103454.0,364.64,364.84,363.72,363.76,103454.0
2019-03-20 10:55:00,363.74,364.0,363.45,363.97,39102.0,363.74,364.0,363.45,363.97,39102.0
2019-03-20 11:00:00,363.94,364.3,363.4,363.8,46307.0,363.94,364.3,363.4,363.8,46307.0
2019-03-20 11:05:00,363.9,364.31,363.63,363.79,59641.0,363.9,364.31,363.63,363.79,59641.0
2019-03-20 11:10:00,363.77,364.2,363.58,363.74,43934.0,363.77,364.2,363.58,363.74,43934.0
2019-03-20 11:15:00,363.79,363.87,363.14,363.5,44458.0,363.79,363.87,363.14,363.5,44458.0
2019-03-20 11:20:00,363.58,363.71,363.41,363.52,27580.0,363.58,363.71,363.41,363.52,27580.0
2019-03-20 11:25:00,363.59,363.86,363.5,363.76,48364.0,363.59,363.86,363.5,363.76,48364.0
2019-03-20 11:30:00,363.87,364.2,363.33,363.51,93191.0,363.87,364.2,363.33,363.51,93191.0
2019-03-20 11:35:00,363.48,363.92,363.2,363.83,38652.0,363.48,363.92,363.2,363.83,38652.0
2019-03-20 11:40:00,363.78,363.81,362.69,362.77,58842.0,363.78,363.81,362.69,362.77,58842.0
2019-03-20 11:45:00,362.79,363.07,361.79,362.18,43247.0,362.79,363.07,361.79,362.18,43247.0
2019-03-20 11:50:00,362.25,362.56,361.69,361.85,30824.0,362.25,362.56,361.69,361.85,30824.0
2019-03-20 11:55:00,361.89,362.31,361.5,361.71,49105.0,361.89,362.31,361.5,361.71,49105.0
2019-03-20 12:00:00,361.87,362.42,361.74,362.33,31353.0,361.87,362.42,361.74,362.33,31353.0
2019-03-20 12:05:00,362.36,363.09,362.31,363.05,37797.0,362.36,363.09,362.31,363.05,37797.0
2019-03-20 12:10:00,362.92,362.92,362.27,362.75,22061.0,362.92,362.92,362.27,362.75,22061.0
2019-03-20 12:15:00,362.73,363.21,362.62,363.01,26475.0,362.73,363.21,362.62,363.01,26475.0
2019-03-20 12:20:00,362.93,363.2,362.87,363.15,11255.0,362.93,363.2,362.87,363.15,11255.0
2019-03-20 12:25:00,363.11,363.71,363.07,363.48,34695.0,363.11,363.71,363.07,363.48,34695.0
2019-03-20 12:30:00,363.43,363.95,362.5,362.96,44805.0,363.43,363.95,362.5,362.96,44805.0
2019-03-20 12:35:00,362.95,363.0,362.2,362.6,54266.0,362.95,363.0,362.2,362.6,54266.0
2019-03-20 12:40:00,362.64,363.48,362.64,363.42,73476.0,362.64,363.48,362.64,363.42,73476.0
2019-03-20 12:45:00,363.5,364.08,363.31,363.95,60856.0,363.5,364.08,363.31,363.95,60856.0
2019-03-20 12:50:00,363.95,364.2,363.73,364.13,65929.0,363.95,364.2,363.73,364.13,65929.0
2019-03-20 12:55:00,364.04,364.7,363.95,364.45,56532.0,364.04,364.7,363.95,364.45,56532.0
2019-03-20 13:00:00,364.42,364.71,364.11,364.69,72446.0,364.42,364.71,364.11,364.69,72446.0
2019-03-20 13:05:00,364.7,364.99,364.63,364.9,74148.0,364.7,364.99,364.63,364.9,74148.0
2019-03-20 13:10:00,364.94,365.9,364.9,365.62,146832.0,364.94,365.9,364.9,365.62,146832.0
2019-03-20 13:15:00,365.57,365.74,364.96,365.31,79947.0,365.57,365.74,364.96,365.31,79947.0
2019-03-20 13:20:00,365.26,365.41,365.01,365.24,47269.0,365.26,365.41,365.01,365.24,47269.0
2019-03-20 13:25:00,365.2,365.52,364.7,364.78,83748.0,365.2,365.52,364.7,364.78,83748.0
2019-03-20 13:30:00,364.76,365.3,364.7,365.2,54813.0,364.76,365.3,364.7,365.2,54813.0
2019-03-20 13:35:00,365.21,365.32,364.89,365.11,40227.0,365.21,365.32,364.89,365.11,40227.0
2019-03-20 13:40:00,365.16,365.57,364.94,365.56,33635.0,365.16,365.57,364.94,365.56,33635.0
2019-03-20 13:45:00,365.56,366.66,365.52,366.61,97955.0,365.56,366.66,365.52,366.61,97955.0
2019-03-20 13:50:00,366.65,366.81,366.23,366.74,88648.0,366.65,366.81,366.23,366.74,88648.0
2019-03-20 13:55:00,366.73,366.8,366.2,366.49,53042.0,366.73,366.8,366.2,366.49,53042.0
2019-03-20 14:00:00,366.55,369.99,365.98,369.99,351588.0,366.55,369.99,365.98,369.99,351588.0
2019-03-20 14:05:00,369.99,371.03,368.15,369.31,340970.0,369.99,371.03,368.15,369.31,340970.0
2019-03-20 14:10:00,369.28,370.69,369.19,370.45,216213.0,369.28,370.69,369.19,370.45,216213.0
2019-03-20 14:15:00,370.37,370.45,369.17,369.35,73471.0,370.37,370.45,369.17,369.35,73471.0
2019-03-20 14:20:00,369.31,371.65,369.29,371.65,302082.0,369.31,371.65,369.29,371.65,302082.0
2019-03-20 14:25:00,371.57,374.15,371.57,374.15,351511.0,371.57,374.15,371.57,374.15,351511.0
2019-03-20 14:30:00,374.13,374.13,372.93,373.44,205123.0,374.13,374.13,372.93,373.44,205123.0
2019-03-20 14:35:00,373.42,374.84,373.12,374.53,191356.0,373.42,374.84,373.12,374.53,191356.0
2019-03-20 14:40:00,374.59,374.85,373.24,373.84,167537.0,374.59,374.85,373.24,373.84,167537.0
2019-03-20 14:45:00,373.87,374.5,373.72,373.9,125487.0,373.87,374.5,373.72,373.9,125487.0
2019-03-20 14:50:00,373.85,374.4,373.54,373.54,104216.0,373.85,374.4,373.54,373.54,104216.0
2019-03-20 14:55:00,373.5,373.78,372.77,373.27,146380.0,373.5,373.78,372.77,373.27,146380.0
2019-03-20 15:00:00,373.22,373.45,371.68,372.1,137933.0,373.22,373.45,371.68,372.1,137933.0
2019-03-20 15:05:00,372.04,372.64,371.58,372.3,136183.0,372.04,372.64,371.58,372.3,136183.0
2019-03-20 15:10:00,372.38,373.29,371.63,373.16,110995.0,372.38,373.29,371.63,373.16,110995.0
2019-03-20 15:15:00,373.24,374.31,372.9,374.31,138365.0,373.24,374.31,372.9,374.31,138365.0
2019-03-20 15:20:00,374.25,374.65,373.87,374.19,164611.0,374.25,374.65,373.87,374.19,164611.0
2019-03-20 15:25:00,374.15,374.62,373.81,374.56,121807.0,374.15,374.62,373.81,374.56,121807.0
2019-03-20 15:30:00,374.5,374.53,372.88,373.52,178700.0,374.5,374.53,372.88,373.52,178700.0
2019-03-20 15:35:00,373.52,374.65,373.36,374.55,127386.0,373.52,374.65,373.36,374.55,127386.0
2019-03-20 15:40:00,374.55,374.62,374.05,374.35,105857.0,374.55,374.62,374.05,374.35,105857.0
2019-03-20 15:45:00,374.33,375.9,374.3,375.67,380519.0,374.33,375.9,374.3,375.67,380519.0
2019-03-20 15:50:00,375.61,375.9,374.85,374.85,244666.0,375.61,375.9,374.85,374.85,244666.0
2019-03-20 15:55:00,374.77,375.34,374.2,375.22,296055.0,374.77,375.34,374.2,375.22,296055.0
2019-03-21 09:30:00,374.0,375.49,371.25,372.21,339376.0,374.0,375.49,371.25,372.21,339376.0
2019-03-21 09:35:00,372.32,376.3,371.68,376.15,352806.0,372.32,376.3,371.68,376.15,352806.0
2019-03-21 09:40:00,376.03,377.0,372.32,372.93,307029.0,376.03,377.0,372.32,372.93,307029.0
2019-03-21 09:45:00,372.78,375.32,372.75,375.16,218692.0,372.78,375.32,372.75,375.16,218692.0
2019-03-21 09:50:00,375.11,375.75,373.75,374.09,132387.0,375.11,375.75,373.75,374.09,132387.0
2019-03-21 09:55:00,374.13,375.25,372.68,372.92,123253.0,374.13,375.25,372.68,372.92,123253.0
2019-03-21 10:00:00,373.03,373.7,371.55,372.67,172302.0,373.03,373.7,371.55,372.67,172302.0
2019-03-21 10:05:00,372.74,374.19,372.5,373.54,83609.0,372.74,374.19,372.5,373.54,83609.0
2019-03-21 10:10:00,373.7,373.95,373.0,373.31,52137.0,373.7,373.95,373.0,373.31,52137.0
2019-03-21 10:15:00,373.31,373.31,372.06,372.13,92029.0,373.31,373.31,372.06,372.13,92029.0
2019-03-21 10:20:00,372.14,373.29,370.61,373.25,152562.0,372.14,373.29,370.61,373.25,152562.0
2019-03-21 10:25:00,373.15,374.61,372.73,374.5,123122.0,373.15,374.61,372.73,374.5,123122.0
2019-03-21 10:30:00,374.42,375.06,374.01,374.67,81555.0,374.42,375.06,374.01,374.67,81555.0
2019-03-21 10:35:00,374.69,375.38,374.0,375.35,65649.0,374.69,375.38,374.0,375.35,65649.0
2019-03-21 10:40:00,375.36,376.18,375.14,376.05,95268.0,375.36,376.18,375.14,376.05,95268.0
2019-03-21 10:45:00,375.97,376.87,375.3,376.84,149572.0,375.97,376.87,375.3,376.84,149572.0
2019-03-21 10:50:00,376.8,377.03,376.07,377.0,144672.0,376.8,377.03,376.07,377.0,144672.0
2019-03-21 10:55:00,377.01,377.53,376.62,377.53,167234.0,377.01,377.53,376.62,377.53,167234.0
2019-03-21 11:00:00,377.48,377.52,376.66,377.16,119277.0,377.48,377.52,376.66,377.16,119277.0
2019-03-21 11:05:00,377.17,377.2,375.78,376.26,103878.0,377.17,377.2,375.78,376.26,103878.0
2019-03-21 11:10:00,376.18,377.0,376.17,376.88,66289.0,376.18,377.0,376.17,376.88,66289.0
2019-03-21 11:15:00,376.8,377.1,375.6,375.6,63075.0,376.8,377.1,375.6,375.6,63075.0
2019-03-21 11:20:00,375.69,375.83,374.67,374.91,99409.0,375.69,375.83,374.67,374.91,99409.0
2019-03-21 11:25:00,374.96,375.17,373.65,373.65,83038.0,374.96,375.17,373.65,373.65,83038.0
2019-03-21 11:30:00,373.6,375.0,373.47,374.7,59177.0,373.6,375.0,373.47,374.7,59177.0
2019-03-21 11:35:00,374.62,375.0,374.42,374.7,32529.0,374.62,375.0,374.42,374.7,32529.0
2019-03-21 11:40:00,374.72,375.45,374.46,374.52,58633.0,374.72,375.45,374.46,374.52,58633.0
2019-03-21 11:45:00,374.46,375.24,374.33,374.73,42185.0,374.46,375.24,374.33,374.73,42185.0
2019-03-21 11:50:00,374.79,375.89,374.71,375.85,45830.0,374.79,375.89,374.71,375.85,45830.0
2019-03-21 11:55:00,375.9,376.12,375.26,375.87,43930.0,375.9,376.12,375.26,375.87,43930.0
2019-03-21 12:00:00,375.84,375.85,375.2,375.54,26149.0,375.84,375.85,375.2,375.54,26149.0
2019-03-21 12:05:00,375.55,375.98,374.92,375.31,36517.0,375.55,375.98,374.92,375.31,36517.0
2019-03-21 12:10:00,375.4,375.65,374.86,374.99,31316.0,375.4,375.65,374.86,374.99,31316.0
2019-03-21 12:15:00,375.03,375.25,374.14,374.6,57714.0,375.03,375.25,374.14,374.6,57714.0
2019-03-21 12:20:00,374.66,375.55,374.5,374.66,41162.0,374.66,375.55,374.5,374.66,41162.0
2019-03-21 12:25:00,374.64,374.7,373.95,374.05,69951.0,374.64,374.7,373.95,374.05,69951.0
2019-03-21 12:30:00,374.14,374.42,373.65,374.12,82211.0,374.14,374.42,373.65,374.12,82211.0
2019-03-21 12:35:00,374.21,374.44,373.1,373.51,86409.0,374.21,374.44,373.1,373.51,86409.0
2019-03-21 12:40:00,373.65,374.0,373.62,373.83,62569.0,373.65,374.0,373.62,373.83,62569.0
2019-03-21 12:45:00,373.81,373.91,373.1,373.49,62428.0,373.81,373.91,373.1,373.49,62428.0
2019-03-21 12:50:00,373.48,373.85,373.1,373.32,46060.0,373.48,373.85,373.1,373.32,46060.0
2019-03-21 12:55:00,373.3,374.0,373.1,373.87,51529.0,373.3,374.0,373.1,373.87,51529.0
2019-03-21 13:00:00,373.95,374.56,373.95,374.2,45800.0,373.95,374.56,373.95,374.2,45800.0
2019-03-21 13:05:00,374.33,374.83,374.01,374.12,36626.0,374.33,374.83,374.01,374.12,36626.0
2019-03-21 13:10:00,374.09,375.03,373.94,374.94,48840.0,374.09,375.03,373.94,374.94,48840.0
2019-03-21 13:15:00,374.88,374.95,374.51,374.86,21193.0,374.88,374.95,374.51,374.86,21193.0
2019-03-21 13:20:00,374.86,375.4,374.61,375.31,32396.0,374.86,375.4,374.61,375.31,32396.0
2019-03-21 13:25:00,375.27,375.44,374.99,375.4,18907.0,375.27,375.44,374.99,375.4,18907.0
2019-03-21 13:30:00,375.38,375.85,375.37,375.59,37880.0,375.38,375.85,375.37,375.59,37880.0
2019-03-21 13:35:00,375.67,375.94,375.11,375.2,24106.0,375.67,375.94,375.11,375.2,24106.0
2019-03-21 13:40:00,375.32,375.71,374.99,375.59,33972.0,375.32,375.71,374.99,375.59,33972.0
2019-03-21 13:45:00,375.51,375.76,375.03,375.64,83985.0,375.51,375.76,375.03,375.64,83985.0
2019-03-21 13:50:00,375.63,375.94,375.3,375.85,47225.0,375.63,375.94,375.3,375.85,47225.0
2019-03-21 13:55:00,375.91,375.94,375.44,375.93,21717.0,375.91,375.94,375.44,375.93,21717.0
2019-03-21 14:00:00,375.87,376.5,375.73,376.0,65790.0,375.87,376.5,375.73,376.0,65790.0
2019-03-21 14:05:00,375.95,376.33,375.57,376.26,49999.0,375.95,376.33,375.57,376.26,49999.0
2019-03-21 14:10:00,376.27,376.33,375.71,375.9,33376.0,376.27,376.33,375.71,375.9,33376.0
2019-03-21 14:15:00,375.85,376.95,375.81,376.8,60378.0,375.85,376.95,375.81,376.8,60378.0
2019-03-21 14:20:00,376.83,377.1,376.64,376.86,64415.0,376.83,377.1,376.64,376.86,64415.0
2019-03-21 14:25:00,376.85,377.24,376.59,376.86,41964.0,376.85,377.24,376.59,376.86,41964.0
2019-03-21 14:30:00,376.97,377.74,376.85,377.4,93258.0,376.97,377.74,376.85,377.4,93258.0
2019-03-21 14:35:00,377.53,378.0,377.12,377.75,115237.0,377.53,378.0,377.12,377.75,115237.0
2019-03-21 14:40:00,377.66,377.99,377.55,377.84,41496.0,377.66,377.99,377.55,377.84,41496.0
2019-03-21 14:45:00,377.75,378.0,377.74,377.8,45866.0,377.75,378.0,377.74,377.8,45866.0
2019-03-21 14:50:00,377.79,378.3,377.5,377.63,81933.0,377.79,378.3,377.5,377.63,81933.0
2019-03-21 14:55:00,377.63,377.65,377.09,377.38,50614.0,377.63,377.65,377.09,377.38,50614.0
2019-03-21 15:00:00,377.4,377.68,377.08,377.33,48528.0,377.4,377.68,377.08,377.33,48528.0
2019-03-21 15:05:00,377.29,378.3,377.22,377.98,55896.0,377.29,378.3,377.22,377.98,55896.0
2019-03-21 15:10:00,377.98,378.04,377.3,377.63,52356.0,377.98,378.04,377.3,377.63,52356.0
2019-03-21 15:15:00,377.69,377.8,377.23,377.66,48895.0,377.69,377.8,377.23,377.66,48895.0
2019-03-21 15:20:00,377.66,377.82,377.42,377.81,36053.0,377.66,377.82,377.42,377.81,36053.0
2019-03-21 15:25:00,377.78,377.95,377.45,377.55,37342.0,377.78,377.95,377.45,377.55,37342.0
2019-03-21 15:30:00,377.59,378.01,377.45,377.8,51045.0,377.59,378.01,377.45,377.8,51045.0
2019-03-21 15:35:00,377.8,378.25,377.48,378.07,62326.0,377.8,378.25,377.48,378.07,62326.0
2019-03-21 15:40:00,378.03,379.0,378.0,378.91,93870.0,378.03,379.0,378.0,378.91,93870.0
2019-03-21 15:45:00,378.95,378.99,377.89,378.36,101069.0,378.95,378.99,377.89,378.36,101069.0
2019-03-21 15:50:00,378.37,378.64,378.31,378.45,86927.0,378.37,378.64,378.31,378.45,86927.0
2019-03-21 15:55:00,378.47,378.65,377.82,377.92,208906.0,378.47,378.65,377.82,377.92,208906.0
2019-03-22 09:30:00,375.95,376.43,374.5,374.97,259106.0,375.95,376.43,374.5,374.97,259106.0
2019-03-22 09:35:00,375.1,375.71,374.4,375.32,138794.0,375.1,375.71,374.4,375.32,138794.0
2019-03-22 09:40:00,375.32,375.5,373.55,374.55,220366.0,375.32,375.5,373.55,374.55,220366.0
2019-03-22 09:45:00,374.49,374.72,371.23,371.76,223423.0,374.49,374.72,371.23,371.76,223423.0
2019-03-22 09:50:00,371.88,372.75,371.54,371.72,135301.0,371.88,372.75,371.54,371.72,135301.0
2019-03-22 09:55:00,371.66,371.99,369.2,369.25,216776.0,371.66,371.99,369.2,369.25,216776.0
2019-03-22 10:00:00,369.21,371.0,369.1,370.0,161913.0,369.21,371.0,369.1,370.0,161913.0
2019-03-22 10:05:00,370.0,371.5,369.53,371.17,124449.0,370.0,371.5,369.53,371.17,124449.0
2019-03-22 10:10:00,371.13,371.52,370.36,370.66,119784.0,371.13,371.52,370.36,370.66,119784.0
2019-03-22 10:15:00,370.69,371.64,370.6,371.47,65816.0,370.69,371.64,370.6,371.47,65816.0
2019-03-22 10:20:00,371.43,372.14,371.06,371.09,74334.0,371.43,372.14,371.06,371.09,74334.0
2019-03-22 10:25:00,371.09,371.37,370.2,370.56,64298.0,371.09,371.37,370.2,370.56,64298.0
2019-03-22 10:30:00,370.49,371.3,370.49,370.71,59469.0,370.49,371.3,370.49,370.71,59469.0
2019-03-22 10:35:00,370.63,371.55,370.56,371.17,58102.0,370.63,371.55,370.56,371.17,58102.0
2019-03-22 10:40:00,371.15,371.15,369.5,369.96,100717.0,371.15,371.15,369.5,369.96,100717.0
2019-03-22 10:45:00,369.95,370.03,368.31,368.37,137194.0,369.95,370.03,368.31,368.37,137194.0
2019-03-22 10:50:00,368.39,368.65,367.75,368.5,84318.0,368.39,368.65,367.75,368.5,84318.0
2019-03-22 10:55:00,368.38,369.12,367.26,367.49,91807.0,368.38,369.12,367.26,367.49,91807.0
2019-03-22 11:00:00,367.44,367.85,366.86,367.29,129256.0,367.44,367.85,366.86,367.29,129256.0
2019-03-22 11:05:00,367.08,367.73,366.78,367.12,80753.0,367.08,367.73,366.78,367.12,80753.0
2019-03-22 11:10:00,367.25,367.25,366.12,366.91,114387.0,367.25,367.25,366.12,366.91,114387.0
2019-03-22 11:15:00,366.85,367.42,365.56,367.09,148769.0,366.85,367.42,365.56,367.09,148769.0
2019-03-22 11:20:00,367.2,367.23,365.9,366.1,69825.0,367.2,367.23,365.9,366.1,69825.0
2019-03-22 11:25:00,366.13,367.15,365.33,365.5,118620.0,366.13,367.15,365.33,365.5,118620.0
2019-03-22 11:30:00,365.43,366.78,365.15,366.66,84503.0,365.43,366.78,365.15,366.66,84503.0
2019-03-22 11:35:00,366.59,367.25,366.0,366.06,99423.0,366.59,367.25,366.0,366.06,99423.0
2019-03-22 11:40:00,366.0,366.72,365.1,365.63,76041.0,366.0,366.72,365.1,365.63,76041.0
2019-03-22 11:45:00,365.63,366.23,365.15,366.1,44570.0,365.63,366.23,365.15,366.1,44570.0
2019-03-22 11:50:00,366.02,366.33,365.0,365.15,105286.0,366.02,366.33,365.0,365.15,105286.0
2019-03-22 11:55:00,365.16,365.74,364.6,364.67,132164.0,365.16,365.74,364.6,364.67,132164.0
2019-03-22 12:00:00,364.71,365.88,364.54,365.72,120053.0,364.71,365.88,364.54,365.72,120053.0
2019-03-22 12:05:00,365.66,366.44,365.54,366.0,60617.0,365.66,366.44,365.54,366.0,60617.0
2019-03-22 12:10:00,365.93,366.16,365.48,365.62,43063.0,365.93,366.16,365.48,365.62,43063.0
2019-03-22 12:15:00,365.61,366.92,365.61,366.31,83985.0,365.61,366.92,365.61,366.31,83985.0
2019-03-22 12:20:00,366.46,368.02,366.37,367.32,86609.0,366.46,368.02,366.37,367.32,86609.0
2019-03-22 12:25:00,367.33,367.49,366.01,366.9,63881.0,367.33,367.49,366.01,366.9,63881.0
2019-03-22 12:30:00,366.83,367.68,366.5,367.63,57327.0,366.83,367.68,366.5,367.63,57327.0
2019-03-22 12:35:00,367.52,367.65,366.1,366.47,42107.0,367.52,367.65,366.1,366.47,42107.0
2019-03-22 12:40:00,366.36,366.36,365.13,365.59,74461.0,366.36,366.36,365.13,365.59,74461.0
2019-03-22 12:45:00,365.64,366.12,365.35,365.57,44374.0,365.64,366.12,365.35,365.57,44374.0
2019-03-22 12:50:00,365.7,367.06,365.45,366.93,65732.0,365.7,367.06,365.45,366.93,65732.0
2019-03-22 12:55:00,366.91,366.91,365.85,366.2,30599.0,366.91,366.91,365.85,366.2,30599.0
2019-03-22 13:00:00,366.24,366.7,366.16,366.36,70426.0,366.24,366.7,366.16,366.36,70426.0
2019-03-22 13:05:00,366.32,366.56,365.87,366.55,35913.0,366.32,366.56,365.87,366.55,35913.0
2019-03-22 13:10:00,366.51,366.59,365.7,366.05,27185.0,366.51,366.59,365.7,366.05,27185.0
2019-03-22 13:15:00,366.06,366.19,365.52,365.52,29600.0,366.06,366.19,365.52,365.52,29600.0
2019-03-22 13:20:00,365.65,365.73,364.84,365.26,58467.0,365.65,365.73,364.84,365.26,58467.0
2019-03-22 13:25:00,365.23,365.44,364.28,364.82,50048.0,365.23,365.44,364.28,364.82,50048.0
2019-03-22 13:30:00,364.82,365.58,364.67,365.18,40526.0,364.82,365.58,364.67,365.18,40526.0
2019-03-22 13:35:00,365.42,365.51,364.59,365.04,31365.0,365.42,365.51,364.59,365.04,31365.0
2019-03-22 13:40:00,365.13,365.37,364.77,365.18,25420.0,365.13,365.37,364.77,365.18,25420.0
2019-03-22 13:45:00,365.1,365.16,364.17,364.2,26566.0,365.1,365.16,364.17,364.2,26566.0
2019-03-22 13:50:00,364.14,364.28,363.44,364.06,75055.0,364.14,364.28,363.44,364.06,75055.0
2019-03-22 13:55:00,363.98,364.14,363.33,363.48,34421.0,363.98,364.14,363.33,363.48,34421.0
2019-03-22 14:00:00,363.41,364.59,363.34,364.49,43095.0,363.41,364.59,363.34,364.49,43095.0
2019-03-22 14:05:00,364.57,364.82,363.84,364.38,31151.0,364.57,364.82,363.84,364.38,31151.0
2019-03-22 14:10:00,364.28,365.06,364.21,364.96,41416.0,364.28,365.06,364.21,364.96,41416.0
2019-03-22 14:15:00,364.9,365.64,364.65,364.94,89930.0,364.9,365.64,364.65,364.94,89930.0
2019-03-22 14:20:00,364.99,365.8,364.95,365.1,42800.0,364.99,365.8,364.95,365.1,42800.0
2019-03-22 14:25:00,365.19,365.41,364.78,365.0,25282.0,365.19,365.41,364.78,365.0,25282.0
2019-03-22 14:30:00,364.87,365.35,364.15,364.3,32435.0,364.87,365.35,364.15,364.3,32435.0
2019-03-22 14:35:00,364.22,364.87,364.18,364.67,13413.0,364.22,364.87,364.18,364.67,13413.0
2019-03-22 14:40:00,364.5,365.31,364.5,365.06,36438.0,364.5,365.31,364.5,365.06,36438.0
2019-03-22 14:45:00,365.07,365.97,364.61,365.85,51159.0,365.07,365.97,364.61,365.85,51159.0
2019-03-22 14:50:00,365.83,366.34,365.4,365.5,62415.0,365.83,366.34,365.4,365.5,62415.0
2019-03-22 14:55:00,365.63,366.07,365.61,365.69,23749.0,365.63,366.07,365.61,365.69,23749.0
2019-03-22 15:00:00,365.76,366.2,365.1,365.17,44041.0,365.76,366.2,365.1,365.17,44041.0
2019-03-22 15:05:00,365.24,365.72,365.01,365.11,21668.0,365.24,365.72,365.01,365.11,21668.0
2019-03-22 15:10:00,365.04,365.3,364.75,364.91,32439.0,365.04,365.3,364.75,364.91,32439.0
2019-03-22 15:15:00,364.87,365.0,363.77,363.95,64834.0,364.87,365.0,363.77,363.95,64834.0
2019-03-22 15:20:00,363.78,364.15,363.46,364.02,65364.0,363.78,364.15,363.46,364.02,65364.0
2019-03-22 15:25:00,364.05,364.05,362.55,362.88,125617.0,364.05,364.05,362.55,362.88,125617.0
2019-03-22 15:30:00,362.79,362.97,362.15,362.6,115648.0,362.79,362.97,362.15,362.6,115648.0
2019-03-22 15:35:00,362.52,363.02,362.07,362.22,111281.0,362.52,363.02,362.07,362.22,111281.0
2019-03-22 15:40:00,362.23,362.37,361.36,361.36,125973.0,362.23,362.37,361.36,361.36,125973.0
2019-03-22 15:45:00,361.34,362.21,361.14,361.53,122926.0,361.34,362.21,361.14,361.53,122926.0
2019-03-22 15:50:00,361.51,361.57,360.72,360.89,168602.0,361.51,361.57,360.72,360.89,168602.0
2019-03-22 15:55:00,360.85,361.03,360.04,361.02,256798.0,360.85,361.03,360.04,361.02,256798.0
2019-03-25 09:30:00,358.89,363.2,357.44,362.15,451984.0,358.89,363.2,357.44,362.15,451984.0
2019-03-25 09:35:00,362.16,366.2,362.11,365.39,264230.0,362.16,366.2,362.11,365.39,264230.0
2019-03-25 09:40:00,365.4,365.4,362.33,362.46,185842.0,365.4,365.4,362.33,362.46,185842.0
2019-03-25 09:45:00,362.36,362.36,359.47,359.65,204906.0,362.36,362.36,359.47,359.65,204906.0
2019-03-25 09:50:00,359.72,362.26,359.7,360.29,131470.0,359.72,362.26,359.7,360.29,131470.0
2019-03-25 09:55:00,360.22,362.1,359.47,360.63,134020.0,360.22,362.1,359.47,360.63,134020.0
2019-03-25 10:00:00,360.58,361.86,360.58,361.38,109000.0,360.58,361.86,360.58,361.38,109000.0
2019-03-25 10:05:00,361.33,363.53,361.23,362.4,149954.0,361.33,363.53,361.23,362.4,149954.0
2019-03-25 10:10:00,362.39,362.83,360.83,360.95,92196.0,362.39,362.83,360.83,360.95,92196.0
2019-03-25 10:15:00,360.92,362.11,360.84,361.38,84326.0,360.92,362.11,360.84,361.38,84326.0
2019-03-25 10:20:00,361.46,361.73,359.7,361.19,139571.0,361.46,361.73,359.7,361.19,139571.0
2019-03-25 10:25:00,361.02,363.3,360.78,362.95,150026.0,361.02,363.3,360.78,362.95,150026.0
2019-03-25 10:30:00,362.93,364.25,362.11,363.14,125682.0,362.93,364.25,362.11,363.14,125682.0
2019-03-25 10:35:00,363.02,363.41,362.26,362.61,67498.0,363.02,363.41,362.26,362.61,67498.0
2019-03-25 10:40:00,362.59,363.41,362.3,363.1,71717.0,362.59,363.41,362.3,363.1,71717.0
2019-03-25 10:45:00,363.18,364.2,362.51,364.0,82155.0,363.18,364.2,362.51,364.0,82155.0
2019-03-25 10:50:00,364.0,365.2,363.95,364.45,142682.0,364.0,365.2,363.95,364.45,142682.0
2019-03-25 10:55:00,364.55,365.64,364.22,364.43,94404.0,364.55,365.64,364.22,364.43,94404.0
2019-03-25 11:00:00,364.45,364.93,363.74,364.21,71932.0,364.45,364.93,363.74,364.21,71932.0
2019-03-25 11:05:00,364.25,365.07,364.03,364.7,78343.0,364.25,365.07,364.03,364.7,78343.0
2019-03-25 11:10:00,364.65,364.65,363.1,364.17,74808.0,364.65,364.65,363.1,364.17,74808.0
2019-03-25 11:15:00,364.06,364.73,363.63,363.9,53780.0,364.06,364.73,363.63,363.9,53780.0
2019-03-25 11:20:00,363.93,364.58,363.85,364.06,31659.0,363.93,364.58,363.85,364.06,31659.0
2019-03-25 11:25:00,364.12,364.8,364.1,364.7,50459.0,364.12,364.8,364.1,364.7,50459.0
2019-03-25 11:30:00,364.6,364.8,363.26,363.44,95881.0,364.6,364.8,363.26,363.44,95881.0
2019-03-25 11:35:00,363.47,364.72,363.2,364.55,39024.0,363.47,364.72,363.2,364.55,39024.0
2019-03-25 11:40:00,364.59,364.73,363.68,363.89,37777.0,364.59,364.73,363.68,363.89,37777.0
2019-03-25 11:45:00,363.75,363.9,363.0,363.23,50732.0,363.75,363.9,363.0,363.23,50732.0
2019-03-25 11:50:00,363.3,363.77,363.15,363.63,19768.0,363.3,363.77,363.15,363.63,19768.0
2019-03-25 11:55:00,363.54,363.6,362.44,362.47,77160.0,363.54,363.6,362.44,362.47,77160.0
2019-03-25 12:00:00,362.5,362.81,361.74,362.39,73870.0,362.5,362.81,361.74,362.39,73870.0
2019-03-25 12:05:00,362.24,363.36,362.14,363.12,41246.0,362.24,363.36,362.14,363.12,41246.0
2019-03-25 12:10:00,362.97,363.6,362.7,363.23,35727.0,362.97,363.6,362.7,363.23,35727.0
2019-03-25 12:15:00,363.17,363.72,362.91,363.38,59254.0,363.17,363.72,362.91,363.38,59254.0
2019-03-25 12:20:00,363.46,363.54,363.15,363.29,18992.0,363.46,363.54,363.15,363.29,18992.0
2019-03-25 12:25:00,363.38,363.56,363.0,363.17,50404.0,363.38,363.56,363.0,363.17,50404.0
2019-03-25 12:30:00,363.19,363.48,362.25,362.37,57276.0,363.19,363.48,362.25,362.37,57276.0
2019-03-25 12:35:00,362.14,362.73,361.9,362.5,36333.0,362.14,362.73,361.9,362.5,36333.0
2019-03-25 12:40:00,362.5,362.9,362.5,362.79,37749.0,362.5,362.9,362.5,362.79,37749.0
2019-03-25 12:45:00,362.56,362.73,362.09,362.25,47551.0,362.56,362.73,362.09,362.25,47551.0
2019-03-25 12:50:00,362.29,362.9,362.12,362.76,33988.0,362.29,362.9,362.12,362.76,33988.0
2019-03-25 12:55:00,362.74,362.92,362.52,362.9,25536.0,362.74,362.92,362.52,362.9,25536.0
2019-03-25 13:00:00,362.82,363.16,362.51,362.78,39517.0,362.82,363.16,362.51,362.78,39517.0
2019-03-25 13:05:00,362.63,363.08,362.17,362.91,35687.0,362.63,363.08,362.17,362.91,35687.0
2019-03-25 13:10:00,362.77,363.8,362.58,363.26,50286.0,362.77,363.8,362.58,363.26,50286.0
2019-03-25 13:15:00,363.24,363.33,362.25,362.62,31183.0,363.24,363.33,362.25,362.62,31183.0
2019-03-25 13:20:00,362.55,362.68,362.03,362.38,54700.0,362.55,362.68,362.03,362.38,54700.0
2019-03-25 13:25:00,362.34,362.38,362.0,362.17,35054.0,362.34,362.38,362.0,362.17,35054.0
2019-03-25 13:30:00,362.1,362.3,361.43,362.08,44625.0,362.1,362.3,361.43,362.08,44625.0
2019-03-25 13:35:00,362.0,362.95,361.92,362.38,52028.0,362.0,362.95,361.92,362.38,52028.0
2019-03-25 13:40:00,362.37,362.49,361.25,361.56,88337.0,362.37,362.49,361.25,361.56,88337.0
2019-03-25 13:45:00,361.63,361.74,359.88,360.26,89009.0,361.63,361.74,359.88,360.26,89009.0
2019-03-25 13:50:00,360.09,360.43,359.23,359.53,75840.0,360.09,360.43,359.23,359.53,75840.0
2019-03-25 13:55:00,359.42,360.5,359.26,360.46,40217.0,359.42,360.5,359.26,360.46,40217.0
2019-03-25 14:00:00,360.4,363.0,360.12,362.14,142802.0,360.4,363.0,360.12,362.14,142802.0
2019-03-25 14:05:00,362.05,362.21,361.33,361.84,64445.0,362.05,362.21,361.33,361.84,64445.0
2019-03-25 14:10:00,361.95,362.47,361.2,361.97,93606.0,361.95,362.47,361.2,361.97,93606.0
2019-03-25 14:15:00,361.92,362.39,360.05,360.05,76435.0,361.92,362.39,360.05,360.05,76435.0
2019-03-25 14:20:00,360.13,360.96,360.0,360.19,34576.0,360.13,360.96,360.0,360.19,34576.0
2019-03-25 14:25:00,360.07,360.75,359.97,360.68,32420.0,360.07,360.75,359.97,360.68,32420.0
2019-03-25 14:30:00,360.74,361.77,360.62,361.72,48979.0,360.74,361.77,360.62,361.72,48979.0
2019-03-25 14:35:00,361.66,362.6,361.57,362.23,52312.0,361.66,362.6,361.57,362.23,52312.0
2019-03-25 14:40:00,362.15,363.59,362.01,363.26,95569.0,362.15,363.59,362.01,363.26,95569.0
2019-03-25 14:45:00,363.28,363.77,362.83,363.77,47959.0,363.28,363.77,362.83,363.77,47959.0
2019-03-25 14:50:00,363.8,364.97,363.74,364.13,97578.0,363.8,364.97,363.74,364.13,97578.0
2019-03-25 14:55:00,364.21,365.17,364.11,364.69,102575.0,364.21,365.17,364.11,364.69,102575.0
2019-03-25 15:00:00,364.68,365.07,363.99,364.18,99602.0,364.68,365.07,363.99,364.18,99602.0
2019-03-25 15:05:00,364.05,365.41,364.0,365.26,78717.0,364.05,365.41,364.0,365.26,78717.0
2019-03-25 15:10:00,365.29,365.83,365.2,365.66,118291.0,365.29,365.83,365.2,365.66,118291.0
2019-03-25 15:15:00,365.63,365.7,365.19,365.5,75511.0,365.63,365.7,365.19,365.5,75511.0
2019-03-25 15:20:00,365.54,366.2,365.1,365.88,122615.0,365.54,366.2,365.1,365.88,122615.0
2019-03-25 15:25:00,365.98,366.4,365.57,366.4,88229.0,365.98,366.4,365.57,366.4,88229.0
2019-03-25 15:30:00,366.38,366.65,365.49,365.95,106062.0,366.38,366.65,365.49,365.95,106062.0
2019-03-25 15:35:00,365.97,366.14,365.29,365.41,51995.0,365.97,366.14,365.29,365.41,51995.0
2019-03-25 15:40:00,365.35,366.96,365.28,366.85,70391.0,365.35,366.96,365.28,366.85,70391.0
2019-03-25 15:45:00,366.91,367.04,366.09,366.14,135238.0,366.91,367.04,366.09,366.14,135238.0
2019-03-25 15:50:00,366.18,366.44,365.7,365.92,99194.0,366.18,366.44,365.7,365.92,99194.0
2019-03-25 15:55:00,366.01,366.81,365.55,366.26,209730.0,366.01,366.81,365.55,366.26,209730.0
2019-03-26 09:30:00,367.87,368.38,364.27,364.56,348160.0,367.87,368.38,364.27,364.56,348160.0
2019-03-26 09:35:00,364.54,366.1,364.33,366.0,161305.0,364.54,366.1,364.33,366.0,161305.0
2019-03-26 09:40:00,366.06,366.52,364.72,366.4,127516.0,366.06,366.52,364.72,366.4,127516.0
2019-03-26 09:45:00,366.45,367.41,365.82,366.54,166523.0,366.45,367.41,365.82,366.54,166523.0
2019-03-26 09:50:00,366.42,367.07,365.2,366.42,131001.0,366.42,367.07,365.2,366.42,131001.0
2019-03-26 09:55:00,366.35,366.86,365.61,366.46,85794.0,366.35,366.86,365.61,366.46,85794.0
2019-03-26 10:00:00,366.65,367.15,365.77,366.35,110452.0,366.65,367.15,365.77,366.35,110452.0
2019-03-26 10:05:00,366.52,366.74,364.1,364.1,138666.0,366.52,366.74,364.1,364.1,138666.0
2019-03-26 10:10:00,364.19,364.48,363.5,363.94,147093.0,364.19,364.48,363.5,363.94,147093.0
2019-03-26 10:15:00,363.8,364.23,362.4,363.1,135094.0,363.8,364.23,362.4,363.1,135094.0
2019-03-26 10:20:00,362.92,362.97,361.66,362.0,127956.0,362.92,362.97,361.66,362.0,127956.0
2019-03-26 10:25:00,362.07,363.8,362.0,363.44,108770.0,362.07,363.8,362.0,363.44,108770.0
2019-03-26 10:30:00,363.57,363.57,361.82,361.96,84629.0,363.57,363.57,361.82,361.96,84629.0
2019-03-26 10:35:00,362.08,362.21,361.04,361.81,104730.0,362.08,362.21,361.04,361.81,104730.0
2019-03-26 10:40:00,361.75,362.17,361.12,361.78,66671.0,361.75,362.17,361.12,361.78,66671.0
2019-03-26 10:45:00,361.98,363.66,361.77,363.47,108800.0,361.98,363.66,361.77,363.47,108800.0
2019-03-26 10:50:00,363.42,363.52,362.65,363.31,60232.0,363.42,363.52,362.65,363.31,60232.0
2019-03-26 10:55:00,363.25,363.54,362.6,362.68,44518.0,363.25,363.54,362.6,362.68,44518.0
2019-03-26 11:00:00,362.74,363.28,362.4,363.02,43956.0,362.74,363.28,362.4,363.02,43956.0
2019-03-26 11:05:00,363.0,363.41,362.76,362.93,26358.0,363.0,363.41,362.76,362.93,26358.0
2019-03-26 11:10:00,362.9,363.08,362.31,362.89,44592.0,362.9,363.08,362.31,362.89,44592.0
2019-03-26 11:15:00,362.83,363.13,361.5,361.64,45968.0,362.83,363.13,361.5,361.64,45968.0
2019-03-26 11:20:00,361.8,362.4,361.71,362.09,35640.0,361.8,362.4,361.71,362.09,35640.0
2019-03-26 11:25:00,362.16,362.21,361.58,361.9,35743.0,362.16,362.21,361.58,361.9,35743.0
2019-03-26 11:30:00,361.76,362.25,361.2,361.44,47456.0,361.76,362.25,361.2,361.44,47456.0
2019-03-26 11:35:00,361.52,362.32,361.24,362.17,57417.0,361.52,362.32,361.24,362.17,57417.0
2019-03-26 11:40:00,362.07,362.36,362.02,362.1,15465.0,362.07,362.36,362.02,362.1,15465.0
2019-03-26 11:45:00,362.14,362.15,360.4,360.65,97949.0,362.14,362.15,360.4,360.65,97949.0
2019-03-26 11:50:00,360.6,361.09,360.18,361.05,71574.0,360.6,361.09,360.18,361.05,71574.0
2019-03-26 11:55:00,360.96,361.7,360.96,361.59,39988.0,360.96,361.7,360.96,361.59,39988.0
2019-03-26 12:00:00,361.7,362.14,361.51,361.86,49287.0,361.7,362.14,361.51,361.86,49287.0
2019-03-26 12:05:00,361.83,362.65,361.73,362.46,54274.0,361.83,362.65,361.73,362.46,54274.0
2019-03-26 12:10:00,362.41,362.9,362.22,362.75,43591.0,362.41,362.9,362.22,362.75,43591.0
2019-03-26 12:15:00,362.84,362.98,362.56,362.88,30368.0,362.84,362.98,362.56,362.88,30368.0
2019-03-26 12:20:00,362.88,363.0,360.89,361.06,75589.0,362.88,363.0,360.89,361.06,75589.0
2019-03-26 12:25:00,361.06,361.9,360.8,361.62,49716.0,361.06,361.9,360.8,361.62,49716.0
2019-03-26 12:30:00,361.67,362.39,361.66,361.95,45737.0,361.67,362.39,361.66,361.95,45737.0
2019-03-26 12:35:00,362.0,362.66,361.81,361.85,28058.0,362.0,362.66,361.81,361.85,28058.0
2019-03-26 12:40:00,361.83,362.26,361.52,361.78,23529.0,361.83,362.26,361.52,361.78,23529.0
2019-03-26 12:45:00,361.7,361.93,361.0,361.46,43824.0,361.7,361.93,361.0,361.46,43824.0
2019-03-26 12:50:00,361.43,362.0,361.32,361.59,28641.0,361.43,362.0,361.32,361.59,28641.0
2019-03-26 12:55:00,361.59,361.91,361.25,361.91,27842.0,361.59,361.91,361.25,361.91,27842.0
2019-03-26 13:00:00,361.93,362.4,361.46,361.98,22207.0,361.93,362.4,361.46,361.98,22207.0
2019-03-26 13:05:00,361.91,362.6,361.77,362.52,27409.0,361.91,362.6,361.77,362.52,27409.0
2019-03-26 13:10:00,362.49,362.72,362.23,362.36,15491.0,362.49,362.72,362.23,362.36,15491.0
2019-03-26 13:15:00,362.39,362.8,362.3,362.8,23348.0,362.39,362.8,362.3,362.8,23348.0
2019-03-26 13:20:00,362.74,362.76,361.88,361.99,23099.0,362.74,362.76,361.88,361.99,23099.0
2019-03-26 13:25:00,361.98,362.41,361.64,362.12,22690.0,361.98,362.41,361.64,362.12,22690.0
2019-03-26 13:30:00,362.2,362.2,361.73,361.86,17108.0,362.2,362.2,361.73,361.86,17108.0
2019-03-26 13:35:00,361.98,362.04,361.0,361.39,47614.0,361.98,362.04,361.0,361.39,47614.0
2019-03-26 13:40:00,361.46,361.77,361.46,361.59,18024.0,361.46,361.77,361.46,361.59,18024.0
2019-03-26 13:45:00,361.78,362.25,361.76,361.81,15854.0,361.78,362.25,361.76,361.81,15854.0
2019-03-26 13:50:00,361.74,362.0,361.01,361.11,14313.0,361.74,362.0,361.01,361.11,14313.0
2019-03-26 13:55:00,361.01,361.18,360.7,360.95,41848.0,361.01,361.18,360.7,360.95,41848.0
2019-03-26 14:00:00,360.96,361.29,360.43,360.83,31026.0,360.96,361.29,360.43,360.83,31026.0
2019-03-26 14:05:00,360.82,361.05,360.43,360.52,29013.0,360.82,361.05,360.43,360.52,29013.0
2019-03-26 14:10:00,360.46,360.67,360.15,360.48,36583.0,360.46,360.67,360.15,360.48,36583.0
2019-03-26 14:15:00,360.44,360.63,360.09,360.23,28256.0,360.44,360.63,360.09,360.23,28256.0
2019-03-26 14:20:00,360.25,360.67,359.21,359.39,88433.0,360.25,360.67,359.21,359.39,88433.0
2019-03-26 14:25:00,359.39,359.79,359.22,359.46,30165.0,359.39,359.79,359.22,359.46,30165.0
2019-03-26 14:30:00,359.49,359.49,358.62,359.1,44976.0,359.49,359.49,358.62,359.1,44976.0
2019-03-26 14:35:00,359.05,359.41,358.74,358.86,31619.0,359.05,359.41,358.74,358.86,31619.0
2019-03-26 14:40:00,358.89,359.19,358.33,359.07,56710.0,358.89,359.19,358.33,359.07,56710.0
2019-03-26 14:45:00,359.2,360.09,359.1,359.72,52869.0,359.2,360.09,359.1,359.72,52869.0
2019-03-26 14:50:00,359.78,359.78,358.38,358.39,37380.0,359.78,359.78,358.38,358.39,37380.0
2019-03-26 14:55:00,358.41,359.43,358.41,359.27,28097.0,358.41,359.43,358.41,359.27,28097.0
2019-03-26 15:00:00,359.27,360.15,359.18,360.15,59320.0,359.27,360.15,359.18,360.15,59320.0
2019-03-26 15:05:00,360.18,361.16,359.76,361.1,107438.0,360.18,361.16,359.76,361.1,107438.0
2019-03-26 15:10:00,361.08,361.25,360.0,360.17,102918.0,361.08,361.25,360.0,360.17,102918.0
2019-03-26 15:15:00,360.19,360.26,359.29,359.36,55435.0,360.19,360.26,359.29,359.36,55435.0
2019-03-26 15:20:00,359.37,359.87,359.07,359.37,50168.0,359.37,359.87,359.07,359.37,50168.0
2019-03-26 15:25:00,359.3,359.3,358.72,359.23,48130.0,359.3,359.3,358.72,359.23,48130.0
2019-03-26 15:30:00,359.17,359.28,358.7,359.04,57086.0,359.17,359.28,358.7,359.04,57086.0
2019-03-26 15:35:00,359.12,359.51,358.78,359.12,56054.0,359.12,359.51,358.78,359.12,56054.0
2019-03-26 15:40:00,359.29,359.37,358.06,358.07,74944.0,359.29,359.37,358.06,358.07,74944.0
2019-03-26 15:45:00,358.1,358.78,358.02,358.41,53175.0,358.1,358.78,358.02,358.41,53175.0
2019-03-26 15:50:00,358.41,358.99,358.4,358.51,66598.0,358.41,358.99,358.4,358.51,66598.0
2019-03-26 15:55:00,358.63,360.47,358.63,360.1,215852.0,358.63,360.47,358.63,360.1,215852.0
2019-03-27 09:30:00,361.0,361.74,358.23,358.46,193825.0,361.0,361.74,358.23,358.46,193825.0
2019-03-27 09:35:00,358.49,359.67,358.14,359.13,122049.0,358.49,359.67,358.14,359.13,122049.0
2019-03-27 09:40:00,359.11,359.66,358.02,358.65,98804.0,359.11,359.66,358.02,358.65,98804.0
2019-03-27 09:45:00,358.41,359.45,358.19,358.64,99290.0,358.41,359.45,358.19,358.64,99290.0
2019-03-27 09:50:00,358.59,361.45,358.59,360.79,206440.0,358.59,361.45,358.59,360.79,206440.0
2019-03-27 09:55:00,360.54,360.65,358.91,359.21,58764.0,360.54,360.65,358.91,359.21,58764.0
2019-03-27 10:00:00,359.16,359.93,358.8,358.85,75238.0,359.16,359.93,358.8,358.85,75238.0
2019-03-27 10:05:00,358.85,359.83,358.35,359.24,82659.0,358.85,359.83,358.35,359.24,82659.0
2019-03-27 10:10:00,359.07,361.2,359.07,361.05,66133.0,359.07,361.2,359.07,361.05,66133.0
2019-03-27 10:15:00,361.19,361.98,360.94,361.79,118937.0,361.19,361.98,360.94,361.79,118937.0
2019-03-27 10:20:00,361.72,362.47,361.01,362.27,82599.0,361.72,362.47,361.01,362.27,82599.0
2019-03-27 10:25:00,362.31,362.41,360.45,360.51,69123.0,362.31,362.41,360.45,360.51,69123.0
2019-03-27 10:30:00,360.5,360.87,359.14,359.2,76779.0,360.5,360.87,359.14,359.2,76779.0
2019-03-27 10:35:00,359.33,359.39,358.47,358.75,70208.0,359.33,359.39,358.47,358.75,70208.0
2019-03-27 10:40:00,358.52,358.79,357.3,357.75,124413.0,358.52,358.79,357.3,357.75,124413.0
2019-03-27 10:45:00,357.69,357.69,356.58,357.1,100364.0,357.69,357.69,356.58,357.1,100364.0
2019-03-27 10:50:00,357.0,357.45,356.3,356.99,64095.0,357.0,357.45,356.3,356.99,64095.0
2019-03-27 10:55:00,357.04,357.43,356.86,357.06,39733.0,357.04,357.43,356.86,357.06,39733.0
2019-03-27 11:00:00,357.06,358.29,356.95,357.14,96119.0,357.06,358.29,356.95,357.14,96119.0
2019-03-27 11:05:00,357.2,357.21,355.23,355.96,106416.0,357.2,357.21,355.23,355.96,106416.0
2019-03-27 11:10:00,355.83,356.47,355.16,355.22,59359.0,355.83,356.47,355.16,355.22,59359.0
2019-03-27 11:15:00,355.16,355.44,354.54,355.07,93701.0,355.16,355.44,354.54,355.07,93701.0
2019-03-27 11:20:00,355.04,356.07,354.76,355.48,71179.0,355.04,356.07,354.76,355.48,71179.0
2019-03-27 11:25:00,355.45,355.81,353.52,353.73,78955.0,355.45,355.81,353.52,353.73,78955.0
2019-03-27 11:30:00,353.69,354.21,352.61,352.62,86508.0,353.69,354.21,352.61,352.62,86508.0
2019-03-27 11:35:00,352.63,353.17,352.03,352.68,109976.0,352.63,353.17,352.03,352.68,109976.0
2019-03-27 11:40:00,352.78,353.12,351.57,351.65,67960.0,352.78,353.12,351.57,351.65,67960.0
2019-03-27 11:45:00,351.56,352.38,351.03,351.38,88272.0,351.56,352.38,351.03,351.38,88272.0
2019-03-27 11:50:00,351.26,352.55,350.87,351.65,89393.0,351.26,352.55,350.87,351.65,89393.0
2019-03-27 11:55:00,351.66,352.21,350.77,350.99,68636.0,351.66,352.21,350.77,350.99,68636.0
2019-03-27 12:00:00,350.99,352.91,350.63,352.85,77200.0,350.99,352.91,350.63,352.85,77200.0
2019-03-27 12:05:00,352.8,352.91,352.14,352.3,44742.0,352.8,352.91,352.14,352.3,44742.0
2019-03-27 12:10:00,352.35,352.46,351.39,351.8,47198.0,352.35,352.46,351.39,351.8,47198.0
2019-03-27 12:15:00,351.71,352.47,351.5,352.2,68708.0,351.71,352.47,351.5,352.2,68708.0
2019-03-27 12:20:00,352.21,353.22,352.02,352.85,70036.0,352.21,353.22,352.02,352.85,70036.0
2019-03-27 12:25:00,352.86,353.28,352.5,352.88,44100.0,352.86,353.28,352.5,352.88,44100.0
2019-03-27 12:30:00,352.75,353.61,352.61,353.16,60778.0,352.75,353.61,352.61,353.16,60778.0
2019-03-27 12:35:00,353.19,353.59,352.81,352.83,60276.0,353.19,353.59,352.81,352.83,60276.0
2019-03-27 12:40:00,352.85,353.27,352.15,353.2,53278.0,352.85,353.27,352.15,353.2,53278.0
2019-03-27 12:45:00,353.36,353.85,353.21,353.48,60335.0,353.36,353.85,353.21,353.48,60335.0
2019-03-27 12:50:00,353.4,354.24,353.28,353.55,71806.0,353.4,354.24,353.28,353.55,71806.0
2019-03-27 12:55:00,353.55,353.56,352.36,352.36,42514.0,353.55,353.56,352.36,352.36,42514.0
2019-03-27 13:00:00,352.36,352.74,352.06,352.38,27290.0,352.36,352.74,352.06,352.38,27290.0
2019-03-27 13:05:00,352.3,352.89,351.83,352.01,45608.0,352.3,352.89,351.83,352.01,45608.0
2019-03-27 13:10:00,352.03,354.09,351.99,353.86,51094.0,352.03,354.09,351.99,353.86,51094.0
2019-03-27 13:15:00,353.86,354.18,353.35,353.78,40034.0,353.86,354.18,353.35,353.78,40034.0
2019-03-27 13:20:00,353.79,354.17,353.55,353.75,47212.0,353.79,354.17,353.55,353.75,47212.0
2019-03-27 13:25:00,353.76,354.4,353.2,353.22,65262.0,353.76,354.4,353.2,353.22,65262.0
2019-03-27 13:30:00,353.39,353.87,352.77,352.78,69648.0,353.39,353.87,352.77,352.78,69648.0
2019-03-27 13:35:00,352.71,352.74,352.0,352.28,39960.0,352.71,352.74,352.0,352.28,39960.0
2019-03-27 13:40:00,352.2,353.15,352.2,352.83,30204.0,352.2,353.15,352.2,352.83,30204.0
2019-03-27 13:45:00,352.73,353.29,352.73,353.15,55275.0,352.73,353.29,352.73,353.15,55275.0
2019-03-27 13:50:00,353.08,353.57,352.82,353.07,50713.0,353.08,353.57,352.82,353.07,50713.0
2019-03-27 13:55:00,353.18,353.38,352.7,352.83,37642.0,353.18,353.38,352.7,352.83,37642.0
2019-03-27 14:00:00,352.77,353.83,352.6,353.47,56081.0,352.77,353.83,352.6,353.47,56081.0
2019-03-27 14:05:00,353.55,353.78,352.8,353.4,43194.0,353.55,353.78,352.8,353.4,43194.0
2019-03-27 14:10:00,353.44,353.97,353.21,353.38,42814.0,353.44,353.97,353.21,353.38,42814.0
2019-03-27 14:15:00,353.4,353.45,352.13,352.15,49825.0,353.4,353.45,352.13,352.15,49825.0
2019-03-27 14:20:00,352.15,352.78,352.0,352.6,39080.0,352.15,352.78,352.0,352.6,39080.0
2019-03-27 14:25:00,352.48,352.48,351.83,352.22,26598.0,352.48,352.48,351.83,352.22,26598.0
2019-03-27 14:30:00,352.15,352.95,352.05,352.49,39082.0,352.15,352.95,352.05,352.49,39082.0
2019-03-27 14:35:00,352.48,352.77,351.2,351.34,36473.0,352.48,352.77,351.2,351.34,36473.0
2019-03-27 14:40:00,351.24,351.62,350.78,351.01,69842.0,351.24,351.62,350.78,351.01,69842.0
2019-03-27 14:45:00,350.94,351.21,350.4,350.54,79191.0,350.94,351.21,350.4,350.54,79191.0
2019-03-27 14:50:00,350.55,351.53,350.47,351.22,180343.0,350.55,351.53,350.47,351.22,180343.0
2019-03-27 14:55:00,351.32,351.8,351.2,351.49,37052.0,351.32,351.8,351.2,351.49,37052.0
2019-03-27 15:00:00,351.65,351.7,350.83,350.92,35545.0,351.65,351.7,350.83,350.92,35545.0
2019-03-27 15:05:00,350.89,351.23,350.47,350.86,45675.0,350.89,351.23,350.47,350.86,45675.0
2019-03-27 15:10:00,350.91,351.23,350.37,350.87,28739.0,350.91,351.23,350.37,350.87,28739.0
2019-03-27 15:15:00,350.86,351.19,350.64,350.94,20221.0,350.86,351.19,350.64,350.94,20221.0
2019-03-27 15:20:00,350.96,352.1,350.96,352.0,58213.0,350.96,352.1,350.96,352.0,58213.0
2019-03-27 15:25:00,351.98,353.0,351.71,352.92,83570.0,351.98,353.0,351.71,352.92,83570.0
2019-03-27 15:30:00,353.0,354.07,352.99,353.62,157503.0,353.0,354.07,352.99,353.62,157503.0
2019-03-27 15:35:00,353.66,353.86,353.36,353.75,56093.0,353.66,353.86,353.36,353.75,56093.0
2019-03-27 15:40:00,353.77,354.29,353.22,353.27,75805.0,353.77,354.29,353.22,353.27,75805.0
2019-03-27 15:45:00,353.29,354.0,353.29,353.64,73145.0,353.29,354.0,353.29,353.64,73145.0
2019-03-27 15:50:00,353.69,354.09,353.1,353.31,106654.0,353.69,354.09,353.1,353.31,106654.0
2019-03-27 15:55:00,353.26,353.58,352.75,353.28,180170.0,353.26,353.58,352.75,353.28,180170.0
2019-03-28 09:30:00,354.57,354.78,351.42,352.04,125228.0,354.57,354.78,351.42,352.04,125228.0
2019-03-28 09:35:00,352.37,353.04,351.0,351.2,72737.0,352.37,353.04,351.0,351.2,72737.0
2019-03-28 09:40:00,351.17,351.35,349.2,350.69,187189.0,351.17,351.35,349.2,350.69,187189.0
2019-03-28 09:45:00,350.7,352.45,349.71,352.25,129795.0,350.7,352.45,349.71,352.25,129795.0
2019-03-28 09:50:00,352.09,353.65,352.08,353.17,141884.0,352.09,353.65,352.08,353.17,141884.0
2019-03-28 09:55:00,353.26,353.7,352.52,353.6,64471.0,353.26,353.7,352.52,353.6,64471.0
2019-03-28 10:00:00,353.7,355.94,353.64,355.69,110482.0,353.7,355.94,353.64,355.69,110482.0
2019-03-28 10:05:00,355.63,355.88,354.81,355.0,71845.0,355.63,355.88,354.81,355.0,71845.0
2019-03-28 10:10:00,354.96,355.24,354.15,354.3,54736.0,354.96,355.24,354.15,354.3,54736.0
2019-03-28 10:15:00,354.3,355.0,353.14,353.87,76779.0,354.3,355.0,353.14,353.87,76779.0
2019-03-28 10:20:00,353.81,355.63,353.73,355.21,89711.0,353.81,355.63,353.73,355.21,89711.0
2019-03-28 10:25:00,355.16,355.16,354.0,354.8,75142.0,355.16,355.16,354.0,354.8,75142.0
2019-03-28 10:30:00,354.95,355.5,354.45,354.94,81759.0,354.95,355.5,354.45,354.94,81759.0
2019-03-28 10:35:00,355.0,355.25,353.84,353.93,54094.0,355.0,355.25,353.84,353.93,54094.0
2019-03-28 10:40:00,353.94,354.9,353.71,354.25,54869.0,353.94,354.9,353.71,354.25,54869.0
2019-03-28 10:45:00,354.42,354.88,354.04,354.64,33814.0,354.42,354.88,354.04,354.64,33814.0
2019-03-28 10:50:00,354.49,354.8,353.48,353.81,61104.0,354.49,354.8,353.48,353.81,61104.0
2019-03-28 10:55:00,353.81,354.41,353.44,353.62,46067.0,353.81,354.41,353.44,353.62,46067.0
2019-03-28 11:00:00,353.72,354.09,352.26,353.36,104235.0,353.72,354.09,352.26,353.36,104235.0
2019-03-28 11:05:00,353.27,353.56,352.3,353.51,36405.0,353.27,353.56,352.3,353.51,36405.0
2019-03-28 11:10:00,353.44,354.34,353.34,353.81,38111.0,353.44,354.34,353.34,353.81,38111.0
2019-03-28 11:15:00,353.73,353.73,352.53,352.71,43530.0,353.73,353.73,352.53,352.71,43530.0
2019-03-28 11:20:00,352.83,353.22,351.8,352.12,49723.0,352.83,353.22,351.8,352.12,49723.0
2019-03-28 11:25:00,352.05,352.22,351.43,351.43,56556.0,352.05,352.22,351.43,351.43,56556.0
2019-03-28 11:30:00,351.51,352.25,351.39,352.02,42984.0,351.51,352.25,351.39,352.02,42984.0
2019-03-28 11:35:00,352.02,352.75,351.86,352.61,41514.0,352.02,352.75,351.86,352.61,41514.0
2019-03-28 11:40:00,352.68,352.68,352.09,352.48,38845.0,352.68,352.68,352.09,352.48,38845.0
2019-03-28 11:45:00,352.47,353.38,352.18,353.29,36015.0,352.47,353.38,352.18,353.29,36015.0
2019-03-28 11:50:00,353.34,353.35,352.36,352.42,33472.0,353.34,353.35,352.36,352.42,33472.0
2019-03-28 11:55:00,352.62,353.24,352.57,353.24,33065.0,352.62,353.24,352.57,353.24,33065.0
2019-03-28 12:00:00,353.21,353.5,352.85,353.07,22822.0,353.21,353.5,352.85,353.07,22822.0
2019-03-28 12:05:00,353.04,353.52,352.8,353.1,26599.0,353.04,353.52,352.8,353.1,26599.0
2019-03-28 12:10:00,353.23,353.23,352.4,352.73,40366.0,353.23,353.23,352.4,352.73,40366.0
2019-03-28 12:15:00,352.72,353.42,352.63,353.31,19450.0,352.72,353.42,352.63,353.31,19450.0
2019-03-28 12:20:00,353.32,353.48,352.88,353.18,29606.0,353.32,353.48,352.88,353.18,29606.0
2019-03-28 12:25:00,353.21,353.28,352.57,353.11,17827.0,353.21,353.28,352.57,353.11,17827.0
2019-03-28 12:30:00,353.11,353.23,352.71,353.0,14453.0,353.11,353.23,352.71,353.0,14453.0
2019-03-28 12:35:00,352.95,353.3,352.74,353.17,20132.0,352.95,353.3,352.74,353.17,20132.0
2019-03-28 12:40:00,353.22,353.5,353.06,353.5,34635.0,353.22,353.5,353.06,353.5,34635.0
2019-03-28 12:45:00,353.46,354.07,353.45,354.02,53945.0,353.46,354.07,353.45,354.02,53945.0
2019-03-28 12:50:00,353.95,354.29,353.82,353.88,38684.0,353.95,354.29,353.82,353.88,38684.0
2019-03-28 12:55:00,353.92,354.13,353.68,353.79,22150.0,353.92,354.13,353.68,353.79,22150.0
2019-03-28 13:00:00,353.78,354.33,353.75,354.1,27476.0,353.78,354.33,353.75,354.1,27476.0
2019-03-28 13:05:00,354.14,354.6,353.76,354.37,22505.0,354.14,354.6,353.76,354.37,22505.0
2019-03-28 13:10:00,354.37,354.49,353.67,353.75,25956.0,354.37,354.49,353.67,353.75,25956.0
2019-03-28 13:15:00,353.7,354.23,353.59,354.04,15198.0,353.7,354.23,353.59,354.04,15198.0
2019-03-28 13:20:00,353.91,354.42,353.91,354.02,11658.0,353.91,354.42,353.91,354.02,11658.0
2019-03-28 13:25:00,354.11,354.63,353.98,354.53,16605.0,354.11,354.63,353.98,354.53,16605.0
2019-03-28 13:30:00,354.5,354.7,354.27,354.27,14264.0,354.5,354.7,354.27,354.27,14264.0
2019-03-28 13:35:00,354.13,354.4,354.01,354.07,18227.0,354.13,354.4,354.01,354.07,18227.0
2019-03-28 13:40:00,354.07,354.4,353.93,354.29,18017.0,354.07,354.4,353.93,354.29,18017.0
2019-03-28 13:45:00,354.44,354.8,354.3,354.74,20821.0,354.44,354.8,354.3,354.74,20821.0
2019-03-28 13:50:00,354.74,354.91,354.62,354.87,16031.0,354.74,354.91,354.62,354.87,16031.0
2019-03-28 13:55:00,354.69,354.88,354.58,354.75,17817.0,354.69,354.88,354.58,354.75,17817.0
2019-03-28 14:00:00,354.75,354.98,354.63,354.65,12654.0,354.75,354.98,354.63,354.65,12654.0
2019-03-28 14:05:00,354.57,354.79,354.35,354.45,16692.0,354.57,354.79,354.35,354.45,16692.0
2019-03-28 14:10:00,354.53,354.85,354.44,354.77,25412.0,354.53,354.85,354.44,354.77,25412.0
2019-03-28 14:15:00,354.73,354.84,354.26,354.32,25146.0,354.73,354.84,354.26,354.32,25146.0
2019-03-28 14:20:00,354.33,354.74,353.89,354.7,32290.0,354.33,354.74,353.89,354.7,32290.0
2019-03-28 14:25:00,354.75,354.9,354.52,354.83,29705.0,354.75,354.9,354.52,354.83,29705.0
2019-03-28 14:30:00,354.83,354.95,354.54,354.55,17992.0,354.83,354.95,354.54,354.55,17992.0
2019-03-28 14:35:00,354.53,354.68,354.44,354.54,7332.0,354.53,354.68,354.44,354.54,7332.0
2019-03-28 14:40:00,354.53,354.72,354.36,354.46,17246.0,354.53,354.72,354.36,354.46,17246.0
2019-03-28 14:45:00,354.53,354.85,353.82,354.09,29300.0,354.53,354.85,353.82,354.09,29300.0
2019-03-28 14:50:00,354.09,354.14,353.59,353.9,26650.0,354.09,354.14,353.59,353.9,26650.0
2019-03-28 14:55:00,353.84,354.15,353.7,354.13,17931.0,353.84,354.15,353.7,354.13,17931.0
2019-03-28 15:00:00,354.13,355.29,353.99,354.98,65454.0,354.13,355.29,353.99,354.98,65454.0
2019-03-28 15:05:00,355.0,355.37,354.83,355.13,36914.0,355.0,355.37,354.83,355.13,36914.0
2019-03-28 15:10:00,355.15,355.44,355.14,355.15,35145.0,355.15,355.44,355.14,355.15,35145.0
2019-03-28 15:15:00,355.26,355.36,354.89,355.04,21468.0,355.26,355.36,354.89,355.04,21468.0
2019-03-28 15:20:00,355.01,355.08,354.74,354.95,16053.0,355.01,355.08,354.74,354.95,16053.0
2019-03-28 15:25:00,355.01,355.25,354.55,354.67,33023.0,355.01,355.25,354.55,354.67,33023.0
2019-03-28 15:30:00,354.73,354.99,354.55,354.8,37313.0,354.73,354.99,354.55,354.8,37313.0
2019-03-28 15:35:00,354.83,355.1,354.66,354.73,23336.0,354.83,355.1,354.66,354.73,23336.0
2019-03-28 15:40:00,354.65,354.98,354.49,354.7,22395.0,354.65,354.98,354.49,354.7,22395.0
2019-03-28 15:45:00,354.83,355.1,354.72,354.8,36442.0,354.83,355.1,354.72,354.8,36442.0
2019-03-28 15:50:00,354.79,354.94,354.62,354.83,47521.0,354.79,354.94,354.62,354.83,47521.0
2019-03-28 15:55:00,354.92,355.02,354.51,354.61,100901.0,354.92,355.02,354.51,354.61,100901.0
2019-03-29 09:30:00,357.16,358.11,355.52,355.94,164169.0,357.16,358.11,355.52,355.94,164169.0
2019-03-29 09:35:00,356.48,358.01,355.3,356.87,154397.0,356.48,358.01,355.3,356.87,154397.0
2019-03-29 09:40:00,357.07,357.45,356.07,356.43,73475.0,357.07,357.45,356.07,356.43,73475.0
2019-03-29 09:45:00,356.65,357.69,356.26,357.04,84884.0,356.65,357.69,356.26,357.04,84884.0
2019-03-29 09:50:00,356.97,357.39,356.08,357.3,51046.0,356.97,357.39,356.08,357.3,51046.0
2019-03-29 09:55:00,357.3,357.96,356.53,357.85,72264.0,357.3,357.96,356.53,357.85,72264.0
2019-03-29 10:00:00,357.89,358.25,357.25,357.33,99306.0,357.89,358.25,357.25,357.33,99306.0
2019-03-29 10:05:00,357.36,357.83,357.18,357.76,59689.0,357.36,357.83,357.18,357.76,59689.0
2019-03-29 10:10:00,357.73,358.01,357.11,357.99,49803.0,357.73,358.01,357.11,357.99,49803.0
2019-03-29 10:15:00,358.06,358.1,357.21,357.62,70615.0,358.06,358.1,357.21,357.62,70615.0
2019-03-29 10:20:00,357.62,357.74,356.16,356.34,66083.0,357.62,357.74,356.16,356.34,66083.0
2019-03-29 10:25:00,356.37,356.87,355.7,356.0,55974.0,356.37,356.87,355.7,356.0,55974.0
2019-03-29 10:30:00,356.01,356.36,355.65,356.0,54365.0,356.01,356.36,355.65,356.0,54365.0
2019-03-29 10:35:00,356.1,356.16,355.22,355.45,40265.0,356.1,356.16,355.22,355.45,40265.0
2019-03-29 10:40:00,355.49,355.73,355.08,355.22,45041.0,355.49,355.73,355.08,355.22,45041.0
2019-03-29 10:45:00,355.09,355.16,354.36,354.45,89705.0,355.09,355.16,354.36,354.45,89705.0
2019-03-29 10:50:00,354.31,354.39,353.71,353.93,68441.0,354.31,354.39,353.71,353.93,68441.0
2019-03-29 10:55:00,353.86,355.0,353.86,354.93,42722.0,353.86,355.0,353.86,354.93,42722.0
2019-03-29 11:00:00,354.89,355.34,354.76,354.87,33744.0,354.89,355.34,354.76,354.87,33744.0
2019-03-29 11:05:00,354.87,355.8,354.55,355.42,36859.0,354.87,355.8,354.55,355.42,36859.0
2019-03-29 11:10:00,355.42,355.8,355.17,355.25,29367.0,355.42,355.8,355.17,355.25,29367.0
2019-03-29 11:15:00,355.21,355.41,354.95,355.2,23974.0,355.21,355.41,354.95,355.2,23974.0
2019-03-29 11:20:00,355.13,355.43,354.74,355.35,25520.0,355.13,355.43,354.74,355.35,25520.0
2019-03-29 11:25:00,355.41,356.5,355.34,356.48,51814.0,355.41,356.5,355.34,356.48,51814.0
2019-03-29 11:30:00,356.48,356.53,355.88,356.27,40664.0,356.48,356.53,355.88,356.27,40664.0
2019-03-29 11:35:00,356.25,356.76,356.0,356.4,31768.0,356.25,356.76,356.0,356.4,31768.0
2019-03-29 11:40:00,356.4,356.8,356.39,356.47,19593.0,356.4,356.8,356.39,356.47,19593.0
2019-03-29 11:45:00,356.48,356.57,356.09,356.33,16486.0,356.48,356.57,356.09,356.33,16486.0
2019-03-29 11:50:00,356.32,356.48,355.6,355.79,14468.0,356.32,356.48,355.6,355.79,14468.0
2019-03-29 11:55:00,355.83,355.97,355.61,355.68,31187.0,355.83,355.97,355.61,355.68,31187.0
2019-03-29 12:00:00,355.67,355.93,355.47,355.89,25075.0,355.67,355.93,355.47,355.89,25075.0
2019-03-29 12:05:00,355.84,355.94,355.32,355.61,33061.0,355.84,355.94,355.32,355.61,33061.0
2019-03-29 12:10:00,355.6,355.66,354.67,354.79,38427.0,355.6,355.66,354.67,354.79,38427.0
2019-03-29 12:15:00,354.73,354.86,354.15,354.19,38261.0,354.73,354.86,354.15,354.19,38261.0
2019-03-29 12:20:00,354.18,354.97,354.14,354.81,35723.0,354.18,354.97,354.14,354.81,35723.0
2019-03-29 12:25:00,354.77,355.32,354.48,355.2,28864.0,354.77,355.32,354.48,355.2,28864.0
2019-03-29 12:30:00,355.15,355.5,354.93,355.04,28196.0,355.15,355.5,354.93,355.04,28196.0
2019-03-29 12:35:00,355.07,355.49,354.9,355.4,18335.0,355.07,355.49,354.9,355.4,18335.0
2019-03-29 12:40:00,355.5,355.51,355.02,355.07,15236.0,355.5,355.51,355.02,355.07,15236.0
2019-03-29 12:45:00,355.13,355.21,354.84,355.19,6561.0,355.13,355.21,354.84,355.19,6561.0
2019-03-29 12:50:00,355.14,355.16,354.88,354.99,14111.0,355.14,355.16,354.88,354.99,14111.0
2019-03-29 12:55:00,355.06,355.35,354.96,355.33,4945.0,355.06,355.35,354.96,355.33,4945.0
2019-03-29 13:00:00,355.4,355.4,355.06,355.4,15160.0,355.4,355.4,355.06,355.4,15160.0
2019-03-29 13:05:00,355.4,355.49,355.1,355.1,24782.0,355.4,355.49,355.1,355.1,24782.0
2019-03-29 13:10:00,355.07,355.4,355.04,355.22,17438.0,355.07,355.4,355.04,355.22,17438.0
2019-03-29 13:15:00,355.18,355.34,355.04,355.08,9076.0,355.18,355.34,355.04,355.08,9076.0
2019-03-29 13:20:00,355.11,355.4,355.0,355.17,27678.0,355.11,355.4,355.0,355.17,27678.0
2019-03-29 13:25:00,355.19,355.25,354.98,355.02,15304.0,355.19,355.25,354.98,355.02,15304.0
2019-03-29 13:30:00,355.0,355.36,354.99,355.19,23501.0,355.0,355.36,354.99,355.19,23501.0
2019-03-29 13:35:00,355.25,355.26,354.97,355.14,10143.0,355.25,355.26,354.97,355.14,10143.0
2019-03-29 13:40:00,355.11,355.52,355.03,355.5,39781.0,355.11,355.52,355.03,355.5,39781.0
2019-03-29 13:45:00,355.49,355.5,355.08,355.29,24982.0,355.49,355.5,355.08,355.29,24982.0
2019-03-29 13:50:00,355.32,355.44,355.16,355.28,11974.0,355.32,355.44,355.16,355.28,11974.0
2019-03-29 13:55:00,355.26,355.3,355.03,355.11,22853.0,355.26,355.3,355.03,355.11,22853.0
2019-03-29 14:00:00,355.11,355.35,355.0,355.19,30788.0,355.11,355.35,355.0,355.19,30788.0
2019-03-29 14:05:00,355.13,355.17,355.0,355.08,24614.0,355.13,355.17,355.0,355.08,24614.0
2019-03-29 14:10:00,355.08,355.35,355.05,355.25,17875.0,355.08,355.35,355.05,355.25,17875.0
2019-03-29 14:15:00,355.23,355.35,355.05,355.14,32136.0,355.23,355.35,355.05,355.14,32136.0
2019-03-29 14:20:00,355.22,355.42,355.09,355.1,35695.0,355.22,355.42,355.09,355.1,35695.0
2019-03-29 14:25:00,355.18,355.36,355.16,355.31,8126.0,355.18,355.36,355.16,355.31,8126.0
2019-03-29 14:30:00,355.35,355.36,355.16,355.16,30471.0,355.35,355.36,355.16,355.16,30471.0
2019-03-29 14:35:00,355.21,355.31,355.05,355.13,12332.0,355.21,355.31,355.05,355.13,12332.0
2019-03-29 14:40:00,355.14,355.39,355.0,355.09,45302.0,355.14,355.39,355.0,355.09,45302.0
2019-03-29 14:45:00,355.07,355.35,355.06,355.31,11129.0,355.07,355.35,355.06,355.31,11129.0
2019-03-29 14:50:00,355.31,355.45,355.1,355.43,44617.0,355.31,355.45,355.1,355.43,44617.0
2019-03-29 14:55:00,355.44,356.04,355.4,356.04,57263.0,355.44,356.04,355.4,356.04,57263.0
2019-03-29 15:00:00,356.0,356.44,355.85,356.16,53723.0,356.0,356.44,355.85,356.16,53723.0
2019-03-29 15:05:00,356.12,356.15,355.74,355.79,23506.0,356.12,356.15,355.74,355.79,23506.0
2019-03-29 15:10:00,355.79,355.91,355.59,355.67,19351.0,355.79,355.91,355.59,355.67,19351.0
2019-03-29 15:15:00,355.61,355.72,355.37,355.42,25802.0,355.61,355.72,355.37,355.42,25802.0
2019-03-29 15:20:00,355.45,355.7,355.07,355.31,40305.0,355.45,355.7,355.07,355.31,40305.0
2019-03-29 15:25:00,355.28,355.75,355.2,355.44,24257.0,355.28,355.75,355.2,355.44,24257.0
2019-03-29 15:30:00,355.54,355.69,355.36,355.64,29221.0,355.54,355.69,355.36,355.64,29221.0
2019-03-29 15:35:00,355.63,355.72,355.42,355.62,27152.0,355.63,355.72,355.42,355.62,27152.0
2019-03-29 15:40:00,355.58,355.7,355.41,355.7,18205.0,355.58,355.7,355.41,355.7,18205.0
2019-03-29 15:45:00,355.74,355.78,355.36,355.43,59272.0,355.74,355.78,355.36,355.43,59272.0
2019-03-29 15:50:00,355.43,355.73,354.87,355.24,85355.0,355.43,355.73,354.87,355.24,85355.0
2019-03-29 15:55:00,355.26,356.69,355.26,356.56,215159.0,355.26,356.69,355.26,356.56,215159.0
2019-04-01 09:30:00,359.0,362.0,358.51,361.95,325389.0,359.0,362.0,358.51,361.95,325389.0
2019-04-01 09:35:00,361.9,362.45,361.0,361.62,149179.0,361.9,362.45,361.0,361.62,149179.0
2019-04-01 09:40:00,361.75,362.82,361.3,361.97,135176.0,361.75,362.82,361.3,361.97,135176.0
2019-04-01 09:45:00,361.99,363.0,361.49,362.48,155181.0,361.99,363.0,361.49,362.48,155181.0
2019-04-01 09:50:00,362.37,363.51,361.16,361.41,172800.0,362.37,363.51,361.16,361.41,172800.0
2019-04-01 09:55:00,361.44,362.58,361.42,362.16,95798.0,361.44,362.58,361.42,362.16,95798.0
2019-04-01 10:00:00,362.22,363.14,362.08,362.35,86356.0,362.22,363.14,362.08,362.35,86356.0
2019-04-01 10:05:00,362.55,362.74,360.59,360.68,95907.0,362.55,362.74,360.59,360.68,95907.0
2019-04-01 10:10:00,360.69,361.39,360.28,360.92,68072.0,360.69,361.39,360.28,360.92,68072.0
2019-04-01 10:15:00,360.99,362.2,360.85,362.13,65014.0,360.99,362.2,360.85,362.13,65014.0
2019-04-01 10:20:00,362.11,362.35,361.25,361.26,57273.0,362.11,362.35,361.25,361.26,57273.0
2019-04-01 10:25:00,361.31,361.63,361.21,361.25,60478.0,361.31,361.63,361.21,361.25,60478.0
2019-04-01 10:30:00,361.36,361.9,361.29,361.37,45292.0,361.36,361.9,361.29,361.37,45292.0
2019-04-01 10:35:00,361.29,361.43,360.8,361.12,58693.0,361.29,361.43,360.8,361.12,58693.0
2019-04-01 10:40:00,361.14,361.34,360.78,360.8,35036.0,361.14,361.34,360.78,360.8,35036.0
2019-04-01 10:45:00,360.79,361.2,360.61,361.05,23372.0,360.79,361.2,360.61,361.05,23372.0
2019-04-01 10:50:00,360.91,361.5,360.8,360.85,73791.0,360.91,361.5,360.8,360.85,73791.0
2019-04-01 10:55:00,360.8,361.14,360.34,360.81,43372.0,360.8,361.14,360.34,360.81,43372.0
2019-04-01 11:00:00,360.77,361.4,360.41,361.18,29990.0,360.77,361.4,360.41,361.18,29990.0
2019-04-01 11:05:00,361.14,362.08,361.13,361.82,66405.0,361.14,362.08,361.13,361.82,66405.0
2019-04-01 11:10:00,361.77,362.1,361.53,361.76,38634.0,361.77,362.1,361.53,361.76,38634.0
2019-04-01 11:15:00,361.78,362.05,361.29,361.89,45473.0,361.78,362.05,361.29,361.89,45473.0
2019-04-01 11:20:00,361.83,362.55,361.83,362.42,90573.0,361.83,362.55,361.83,362.42,90573.0
2019-04-01 11:25:00,362.42,362.89,362.1,362.13,70435.0,362.42,362.89,362.1,362.13,70435.0
2019-04-01 11:30:00,362.1,362.31,361.8,362.17,57969.0,362.1,362.31,361.8,362.17,57969.0
2019-04-01 11:35:00,362.25,363.02,362.09,362.47,77957.0,362.25,363.02,362.09,362.47,77957.0
2019-04-01 11:40:00,362.47,362.95,362.47,362.72,41280.0,362.47,362.95,362.47,362.72,41280.0
2019-04-01 11:45:00,362.75,364.19,362.75,363.97,123037.0,362.75,364.19,362.75,363.97,123037.0
2019-04-01 11:50:00,363.94,364.42,363.62,364.18,74864.0,363.94,364.42,363.62,364.18,74864.0
2019-04-01 11:55:00,364.17,364.84,364.17,364.8,59466.0,364.17,364.84,364.17,364.8,59466.0
2019-04-01 12:00:00,364.8,365.45,364.5,365.11,98595.0,364.8,365.45,364.5,365.11,98595.0
2019-04-01 12:05:00,365.18,365.32,364.55,364.9,90665.0,365.18,365.32,364.55,364.9,90665.0
2019-04-01 12:10:00,364.9,365.21,364.67,365.06,58820.0,364.9,365.21,364.67,365.06,58820.0
2019-04-01 12:15:00,365.07,366.42,364.94,366.04,108880.0,365.07,366.42,364.94,366.04,108880.0
2019-04-01 12:20:00,366.05,366.25,365.74,365.9,60325.0,366.05,366.25,365.74,365.9,60325.0
2019-04-01 12:25:00,365.94,366.28,365.62,366.19,68425.0,365.94,366.28,365.62,366.19,68425.0
2019-04-01 12:30:00,366.17,366.99,366.0,366.99,81666.0,366.17,366.99,366.0,366.99,81666.0
2019-04-01 12:35:00,366.99,367.0,366.3,366.82,89622.0,366.99,367.0,366.3,366.82,89622.0
2019-04-01 12:40:00,366.83,366.95,366.14,366.9,72745.0,366.83,366.95,366.14,366.9,72745.0
2019-04-01 12:45:00,366.96,367.16,366.4,366.53,69701.0,366.96,367.16,366.4,366.53,69701.0
2019-04-01 12:50:00,366.61,367.21,366.61,366.91,53370.0,366.61,367.21,366.61,366.91,53370.0
2019-04-01 12:55:00,366.97,367.5,366.75,367.38,63822.0,366.97,367.5,366.75,367.38,63822.0
2019-04-01 13:00:00,367.38,367.61,367.18,367.6,58526.0,367.38,367.61,367.18,367.6,58526.0
2019-04-01 13:05:00,367.52,367.52,366.6,366.88,102694.0,367.52,367.52,366.6,366.88,102694.0
2019-04-01 13:10:00,366.9,367.06,366.11,366.59,77171.0,366.9,367.06,366.11,366.59,77171.0
2019-04-01 13:15:00,366.53,366.65,366.05,366.05,104945.0,366.53,366.65,366.05,366.05,104945.0
2019-04-01 13:20:00,366.02,367.06,365.84,366.96,76445.0,366.02,367.06,365.84,366.96,76445.0
2019-04-01 13:25:00,366.95,367.36,366.81,367.09,34357.0,366.95,367.36,366.81,367.09,34357.0
2019-04-01 13:30:00,367.04,367.18,366.7,367.04,21456.0,367.04,367.18,366.7,367.04,21456.0
2019-04-01 13:35:00,367.01,367.14,366.67,366.67,15194.0,367.01,367.14,366.67,366.67,15194.0
2019-04-01 13:40:00,366.64,367.3,366.6,367.15,20092.0,366.64,367.3,366.6,367.15,20092.0
2019-04-01 13:45:00,367.15,367.5,366.95,367.25,44380.0,367.15,367.5,366.95,367.25,44380.0
2019-04-01 13:50:00,367.26,367.85,367.26,367.57,59578.0,367.26,367.85,367.26,367.57,59578.0
2019-04-01 13:55:00,367.68,367.73,367.5,367.72,15768.0,367.68,367.73,367.5,367.72,15768.0
2019-04-01 14:00:00,367.69,367.69,367.17,367.37,41784.0,367.69,367.69,367.17,367.37,41784.0
2019-04-01 14:05:00,367.37,367.74,367.23,367.73,36550.0,367.37,367.74,367.23,367.73,36550.0
2019-04-01 14:10:00,367.69,367.74,367.16,367.34,19970.0,367.69,367.74,367.16,367.34,19970.0
2019-04-01 14:15:00,367.3,367.35,367.0,367.04,24587.0,367.3,367.35,367.0,367.04,24587.0
2019-04-01 14:20:00,367.02,367.24,366.76,366.94,44540.0,367.02,367.24,366.76,366.94,44540.0
2019-04-01 14:25:00,366.95,367.8,366.95,367.68,42015.0,366.95,367.8,366.95,367.68,42015.0
2019-04-01 14:30:00,367.61,368.0,367.43,367.65,44272.0,367.61,368.0,367.43,367.65,44272.0
2019-04-01 14:35:00,367.7,367.91,367.42,367.9,25078.0,367.7,367.91,367.42,367.9,25078.0
2019-04-01 14:40:00,367.96,368.22,367.69,368.05,68472.0,367.96,368.22,367.69,368.05,68472.0
2019-04-01 14:45:00,367.96,368.2,367.79,367.99,25047.0,367.96,368.2,367.79,367.99,25047.0
2019-04-01 14:50:00,367.94,368.33,367.71,367.92,44378.0,367.94,368.33,367.71,367.92,44378.0
2019-04-01 14:55:00,367.96,368.19,367.68,367.68,51660.0,367.96,368.19,367.68,367.68,51660.0
2019-04-01 15:00:00,367.68,367.78,367.16,367.2,55402.0,367.68,367.78,367.16,367.2,55402.0
2019-04-01 15:05:00,367.2,367.41,366.77,366.86,53728.0,367.2,367.41,366.77,366.86,53728.0
2019-04-01 15:10:00,366.93,367.3,366.46,366.98,66238.0,366.93,367.3,366.46,366.98,66238.0
2019-04-01 15:15:00,367.0,367.16,366.8,366.99,40148.0,367.0,367.16,366.8,366.99,40148.0
2019-04-01 15:20:00,366.99,367.11,366.67,366.95,25322.0,366.99,367.11,366.67,366.95,25322.0
2019-04-01 15:25:00,367.0,367.0,366.25,366.45,41620.0,367.0,367.0,366.25,366.45,41620.0
2019-04-01 15:30:00,366.39,366.54,365.65,365.69,81537.0,366.39,366.54,365.65,365.69,81537.0
2019-04-01 15:35:00,365.71,366.27,365.61,366.24,97771.0,365.71,366.27,365.61,366.24,97771.0
2019-04-01 15:40:00,366.21,366.85,366.11,366.81,64525.0,366.21,366.85,366.11,366.81,64525.0
2019-04-01 15:45:00,366.88,366.96,366.41,366.7,72418.0,366.88,366.96,366.41,366.7,72418.0
2019-04-01 15:50:00,366.7,367.5,366.54,367.5,117175.0,366.7,367.5,366.54,367.5,117175.0
2019-04-01 15:55:00,367.5,367.8,366.78,366.96,195163.0,367.5,367.8,366.78,366.96,195163.0
2019-04-02 09:30:00,366.25,366.5,363.5,364.19,224045.0,366.25,366.5,363.5,364.19,224045.0
2019-04-02 09:35:00,364.31,365.38,363.53,363.55,138489.0,364.31,365.38,363.53,363.55,138489.0
2019-04-02 09:40:00,363.53,365.48,363.5,365.47,123638.0,363.53,365.48,363.5,365.47,123638.0
2019-04-02 09:45:00,365.45,366.1,364.79,365.36,111886.0,365.45,366.1,364.79,365.36,111886.0
2019-04-02 09:50:00,365.32,365.32,363.67,364.16,94461.0,365.32,365.32,363.67,364.16,94461.0
2019-04-02 09:55:00,364.2,364.58,363.2,364.58,94527.0,364.2,364.58,363.2,364.58,94527.0
2019-04-02 10:00:00,364.51,364.51,362.41,362.5,170421.0,364.51,364.51,362.41,362.5,170421.0
2019-04-02 10:05:00,362.47,363.4,362.22,363.12,116177.0,362.47,363.4,362.22,363.12,116177.0
2019-04-02 10:10:00,363.33,363.47,362.79,363.3,44410.0,363.33,363.47,362.79,363.3,44410.0
2019-04-02 10:15:00,363.37,364.09,363.2,364.03,71706.0,363.37,364.09,363.2,364.03,71706.0
2019-04-02 10:20:00,364.0,364.48,363.18,364.3,79674.0,364.0,364.48,363.18,364.3,79674.0
2019-04-02 10:25:00,364.32,365.55,364.18,365.43,99792.0,364.32,365.55,364.18,365.43,99792.0
2019-04-02 10:30:00,365.47,365.55,364.67,364.82,47000.0,365.47,365.55,364.67,364.82,47000.0
2019-04-02 10:35:00,364.77,365.0,364.31,364.89,38988.0,364.77,365.0,364.31,364.89,38988.0
2019-04-02 10:40:00,364.98,365.0,364.33,364.45,40746.0,364.98,365.0,364.33,364.45,40746.0
2019-04-02 10:45:00,364.42,365.49,364.42,365.19,46676.0,364.42,365.49,364.42,365.19,46676.0
2019-04-02 10:50:00,365.17,365.99,365.02,365.75,55863.0,365.17,365.99,365.02,365.75,55863.0
2019-04-02 10:55:00,365.84,366.6,365.54,366.6,55097.0,365.84,366.6,365.54,366.6,55097.0
2019-04-02 11:00:00,366.56,366.95,365.0,365.12,95481.0,366.56,366.95,365.0,365.12,95481.0
2019-04-02 11:05:00,365.15,365.64,364.51,365.19,64958.0,365.15,365.64,364.51,365.19,64958.0
2019-04-02 11:10:00,365.11,365.27,363.93,364.37,56908.0,365.11,365.27,363.93,364.37,56908.0
2019-04-02 11:15:00,364.43,364.98,364.28,364.42,28131.0,364.43,364.98,364.28,364.42,28131.0
2019-04-02 11:20:00,364.42,365.3,364.16,365.1,40135.0,364.42,365.3,364.16,365.1,40135.0
2019-04-02 11:25:00,364.97,366.09,364.96,365.78,45955.0,364.97,366.09,364.96,365.78,45955.0
2019-04-02 11:30:00,366.0,366.05,365.31,365.64,27572.0,366.0,366.05,365.31,365.64,27572.0
2019-04-02 11:35:00,365.65,365.96,365.15,365.3,27324.0,365.65,365.96,365.15,365.3,27324.0
2019-04-02 11:40:00,365.19,365.43,364.76,365.08,29557.0,365.19,365.43,364.76,365.08,29557.0
2019-04-02 11:45:00,365.16,365.91,365.13,365.55,43015.0,365.16,365.91,365.13,365.55,43015.0
2019-04-02 11:50:00,365.5,365.5,364.83,364.98,29230.0,365.5,365.5,364.83,364.98,29230.0
2019-04-02 11:55:00,365.07,365.11,364.05,364.37,34299.0,365.07,365.11,364.05,364.37,34299.0
2019-04-02 12:00:00,364.29,364.99,364.26,364.67,30349.0,364.29,364.99,364.26,364.67,30349.0
2019-04-02 12:05:00,364.74,365.57,364.74,364.93,31089.0,364.74,365.57,364.74,364.93,31089.0
2019-04-02 12:10:00,364.98,365.33,364.45,364.54,25768.0,364.98,365.33,364.45,364.54,25768.0
2019-04-02 12:15:00,364.66,364.79,364.32,364.79,16696.0,364.66,364.79,364.32,364.79,16696.0
2019-04-02 12:20:00,364.78,364.8,364.05,364.4,20106.0,364.78,364.8,364.05,364.4,20106.0
2019-04-02 12:25:00,364.33,364.8,364.08,364.78,23521.0,364.33,364.8,364.08,364.78,23521.0
2019-04-02 12:30:00,364.78,365.05,364.76,364.79,11815.0,364.78,365.05,364.76,364.79,11815.0
2019-04-02 12:35:00,364.83,365.33,364.81,365.28,17843.0,364.83,365.33,364.81,365.28,17843.0
2019-04-02 12:40:00,365.18,365.42,365.16,365.27,8699.0,365.18,365.42,365.16,365.27,8699.0
2019-04-02 12:45:00,365.3,365.81,365.17,365.79,20343.0,365.3,365.81,365.17,365.79,20343.0
2019-04-02 12:50:00,365.72,365.76,365.23,365.75,19812.0,365.72,365.76,365.23,365.75,19812.0
2019-04-02 12:55:00,365.73,365.88,365.43,365.8,26471.0,365.73,365.88,365.43,365.8,26471.0
2019-04-02 13:00:00,365.82,366.25,365.58,366.15,37989.0,365.82,366.25,365.58,366.15,37989.0
2019-04-02 13:05:00,366.22,366.49,366.04,366.35,29972.0,366.22,366.49,366.04,366.35,29972.0
2019-04-02 13:10:00,366.35,366.48,365.8,366.46,27379.0,366.35,366.48,365.8,366.46,27379.0
2019-04-02 13:15:00,366.5,366.8,366.36,366.71,47934.0,366.5,366.8,366.36,366.71,47934.0
2019-04-02 13:20:00,366.7,367.09,366.6,367.05,48836.0,366.7,367.09,366.6,367.05,48836.0
2019-04-02 13:25:00,366.99,367.06,366.6,366.76,24467.0,366.99,367.06,366.6,366.76,24467.0
2019-04-02 13:30:00,366.7,367.32,366.68,367.17,28008.0,366.7,367.32,366.68,367.17,28008.0
2019-04-02 13:35:00,367.13,367.22,366.9,367.18,18094.0,367.13,367.22,366.9,367.18,18094.0
2019-04-02 13:40:00,367.2,367.62,367.18,367.32,51777.0,367.2,367.62,367.18,367.32,51777.0
2019-04-02 13:45:00,367.33,367.42,366.65,366.68,36778.0,367.33,367.42,366.65,366.68,36778.0
2019-04-02 13:50:00,366.67,366.85,366.4,366.62,26173.0,366.67,366.85,366.4,366.62,26173.0
2019-04-02 13:55:00,366.63,366.97,366.62,366.63,28796.0,366.63,366.97,366.62,366.63,28796.0
2019-04-02 14:00:00,366.64,366.74,366.24,366.55,20389.0,366.64,366.74,366.24,366.55,20389.0
2019-04-02 14:05:00,366.49,366.65,366.32,366.57,8557.0,366.49,366.65,366.32,366.57,8557.0
2019-04-02 14:10:00,366.45,366.84,366.44,366.59,17492.0,366.45,366.84,366.44,366.59,17492.0
2019-04-02 14:15:00,366.5,366.75,366.38,366.5,6174.0,366.5,366.75,366.38,366.5,6174.0
2019-04-02 14:20:00,366.45,366.77,366.42,366.48,6113.0,366.45,366.77,366.42,366.48,6113.0
2019-04-02 14:25:00,366.58,366.85,366.55,366.66,29244.0,366.58,366.85,366.55,366.66,29244.0
2019-04-02 14:30:00,366.68,366.8,366.55,366.7,16668.0,366.68,366.8,366.55,366.7,16668.0
2019-04-02 14:35:00,366.62,366.77,366.6,366.71,9296.0,366.62,366.77,366.6,366.71,9296.0
2019-04-02 14:40:00,366.65,367.3,366.55,367.05,31999.0,366.65,367.3,366.55,367.05,31999.0
2019-04-02 14:45:00,367.09,367.35,367.0,367.13,12450.0,367.09,367.35,367.0,367.13,12450.0
2019-04-02 14:50:00,367.13,367.22,366.95,366.95,15288.0,367.13,367.22,366.95,366.95,15288.0
2019-04-02 14:55:00,367.07,367.33,367.01,367.18,19889.0,367.07,367.33,367.01,367.18,19889.0
2019-04-02 15:00:00,367.26,367.5,367.12,367.12,28620.0,367.26,367.5,367.12,367.12,28620.0
2019-04-02 15:05:00,367.11,367.28,367.01,367.2,15364.0,367.11,367.28,367.01,367.2,15364.0
2019-04-02 15:10:00,367.24,367.61,367.12,367.57,17383.0,367.24,367.61,367.12,367.57,17383.0
2019-04-02 15:15:00,367.54,368.12,367.53,367.88,55714.0,367.54,368.12,367.53,367.88,55714.0
2019-04-02 15:20:00,367.94,368.03,367.68,367.97,24510.0,367.94,368.03,367.68,367.97,24510.0
2019-04-02 15:25:00,367.96,368.2,367.87,368.19,25853.0,367.96,368.2,367.87,368.19,25853.0
2019-04-02 15:30:00,368.19,368.4,368.0,368.23,63883.0,368.19,368.4,368.0,368.23,63883.0
2019-04-02 15:35:00,368.2,368.41,367.76,367.78,44528.0,368.2,368.41,367.76,367.78,44528.0
2019-04-02 15:40:00,367.82,368.24,367.77,368.24,43207.0,367.82,368.24,367.77,368.24,43207.0
2019-04-02 15:45:00,368.17,368.3,367.99,368.07,44726.0,368.17,368.3,367.99,368.07,44726.0
2019-04-02 15:50:00,368.1,368.42,367.95,368.33,53935.0,368.1,368.42,367.95,368.33,53935.0
2019-04-02 15:55:00,368.4,368.42,367.62,367.72,221002.0,368.4,368.42,367.62,367.72,221002.0
2019-04-03 09:30:00,369.43,369.43,366.19,367.18,265398.0,369.43,369.43,366.19,367.18,265398.0
2019-04-03 09:35:00,367.17,369.27,366.47,369.17,142638.0,367.17,369.27,366.47,369.17,142638.0
2019-04-03 09:40:00,369.17,370.3,369.15,369.64,185824.0,369.17,370.3,369.15,369.64,185824.0
2019-04-03 09:45:00,369.54,370.2,368.35,368.94,87143.0,369.54,370.2,368.35,368.94,87143.0
2019-04-03 09:50:00,368.89,369.41,368.02,369.4,58181.0,368.89,369.41,368.02,369.4,58181.0
2019-04-03 09:55:00,369.41,369.68,369.0,369.14,40387.0,369.41,369.68,369.0,369.14,40387.0
2019-04-03 10:00:00,369.12,369.57,368.26,368.9,80522.0,369.12,369.57,368.26,368.9,80522.0
2019-04-03 10:05:00,369.01,369.3,368.2,368.97,53421.0,369.01,369.3,368.2,368.97,53421.0
2019-04-03 10:10:00,369.0,369.48,368.53,369.22,34516.0,369.0,369.48,368.53,369.22,34516.0
2019-04-03 10:15:00,369.3,369.4,368.7,368.94,58012.0,369.3,369.4,368.7,368.94,58012.0
2019-04-03 10:20:00,369.0,370.0,368.91,369.64,65692.0,369.0,370.0,368.91,369.64,65692.0
2019-04-03 10:25:00,369.77,370.4,369.41,370.31,83532.0,369.77,370.4,369.41,370.31,83532.0
2019-04-03 10:30:00,370.26,371.1,370.2,370.8,115375.0,370.26,371.1,370.2,370.8,115375.0
2019-04-03 10:35:00,370.79,370.8,370.24,370.3,86688.0,370.79,370.8,370.24,370.3,86688.0
2019-04-03 10:40:00,370.36,370.84,370.09,370.6,53166.0,370.36,370.84,370.09,370.6,53166.0
2019-04-03 10:45:00,370.57,370.95,370.27,370.39,35807.0,370.57,370.95,370.27,370.39,35807.0
2019-04-03 10:50:00,370.35,370.92,370.33,370.85,29936.0,370.35,370.92,370.33,370.85,29936.0
2019-04-03 10:55:00,370.87,372.0,370.84,371.63,121105.0,370.87,372.0,370.84,371.63,121105.0
2019-04-03 11:00:00,371.68,373.1,371.68,372.96,152784.0,371.68,373.1,371.68,372.96,152784.0
2019-04-03 11:05:00,373.01,373.34,372.77,373.34,90559.0,373.01,373.34,372.77,373.34,90559.0
2019-04-03 11:10:00,373.35,373.42,372.88,373.0,98731.0,373.35,373.42,372.88,373.0,98731.0
2019-04-03 11:15:00,373.06,373.14,372.28,372.52,52887.0,373.06,373.14,372.28,372.52,52887.0
2019-04-03 11:20:00,372.45,372.5,371.82,371.85,68301.0,372.45,372.5,371.82,371.85,68301.0
2019-04-03 11:25:00,371.83,372.5,371.55,372.46,80590.0,371.83,372.5,371.55,372.46,80590.0
2019-04-03 11:30:00,372.42,373.1,372.41,372.89,71817.0,372.42,373.1,372.41,372.89,71817.0
2019-04-03 11:35:00,372.97,373.01,372.28,372.43,69304.0,372.97,373.01,372.28,372.43,69304.0
2019-04-03 11:40:00,372.41,372.49,372.03,372.09,25831.0,372.41,372.49,372.03,372.09,25831.0
2019-04-03 11:45:00,372.18,372.21,371.42,371.9,37568.0,372.18,372.21,371.42,371.9,37568.0
2019-04-03 11:50:00,371.77,372.43,371.62,372.08,35920.0,371.77,372.43,371.62,372.08,35920.0
2019-04-03 11:55:00,372.08,372.09,371.68,371.9,56421.0,372.08,372.09,371.68,371.9,56421.0
2019-04-03 12:00:00,371.98,372.15,371.63,371.84,54853.0,371.98,372.15,371.63,371.84,54853.0
2019-04-03 12:05:00,371.84,372.0,371.18,371.59,72206.0,371.84,372.0,371.18,371.59,72206.0
2019-04-03 12:10:00,371.65,371.67,371.24,371.43,14372.0,371.65,371.67,371.24,371.43,14372.0
2019-04-03 12:15:00,371.43,371.58,370.23,370.81,61016.0,371.43,371.58,370.23,370.81,61016.0
2019-04-03 12:20:00,370.81,370.85,370.33,370.45,26777.0,370.81,370.85,370.33,370.45,26777.0
2019-04-03 12:25:00,370.46,370.84,370.36,370.36,19502.0,370.46,370.84,370.36,370.36,19502.0
2019-04-03 12:30:00,370.5,370.53,370.04,370.29,29994.0,370.5,370.53,370.04,370.29,29994.0
2019-04-03 12:35:00,370.28,370.88,370.24,370.8,27682.0,370.28,370.88,370.24,370.8,27682.0
2019-04-03 12:40:00,370.83,371.0,370.5,370.67,19380.0,370.83,371.0,370.5,370.67,19380.0
2019-04-03 12:45:00,370.67,371.66,370.56,371.48,40700.0,370.67,371.66,370.56,371.48,40700.0
2019-04-03 12:50:00,371.48,371.48,371.0,371.03,12650.0,371.48,371.48,371.0,371.03,12650.0
2019-04-03 12:55:00,370.99,371.5,370.99,371.33,10687.0,370.99,371.5,370.99,371.33,10687.0
2019-04-03 13:00:00,371.29,371.7,371.21,371.44,23473.0,371.29,371.7,371.21,371.44,23473.0
2019-04-03 13:05:00,371.47,371.82,371.25,371.35,19466.0,371.47,371.82,371.25,371.35,19466.0
2019-04-03 13:10:00,371.35,371.39,370.92,371.04,20330.0,371.35,371.39,370.92,371.04,20330.0
2019-04-03 13:15:00,371.01,371.08,370.41,370.49,35198.0,371.01,371.08,370.41,370.49,35198.0
2019-04-03 13:20:00,370.52,370.67,369.79,370.58,40921.0,370.52,370.67,369.79,370.58,40921.0
2019-04-03 13:25:00,370.52,371.22,370.32,371.06,23499.0,370.52,371.22,370.32,371.06,23499.0
2019-04-03 13:30:00,371.06,371.1,370.73,370.95,10914.0,371.06,371.1,370.73,370.95,10914.0
2019-04-03 13:35:00,370.86,371.5,370.79,371.28,23319.0,370.86,371.5,370.79,371.28,23319.0
2019-04-03 13:40:00,371.24,371.27,370.22,370.5,33261.0,371.24,371.27,370.22,370.5,33261.0
2019-04-03 13:45:00,370.41,370.58,370.1,370.1,17335.0,370.41,370.58,370.1,370.1,17335.0
2019-04-03 13:50:00,370.08,370.08,369.31,369.67,46266.0,370.08,370.08,369.31,369.67,46266.0
2019-04-03 13:55:00,369.63,369.66,368.81,369.14,52266.0,369.63,369.66,368.81,369.14,52266.0
2019-04-03 14:00:00,369.13,369.58,368.79,369.58,42325.0,369.13,369.58,368.79,369.58,42325.0
2019-04-03 14:05:00,369.6,370.0,369.46,369.81,29849.0,369.6,370.0,369.46,369.81,29849.0
2019-04-03 14:10:00,369.8,370.49,369.77,369.84,36798.0,369.8,370.49,369.77,369.84,36798.0
2019-04-03 14:15:00,369.89,370.25,369.88,370.19,18842.0,369.89,370.25,369.88,370.19,18842.0
2019-04-03 14:20:00,370.17,371.28,370.14,370.95,47426.0,370.17,371.28,370.14,370.95,47426.0
2019-04-03 14:25:00,370.89,371.24,370.54,370.86,28696.0,370.89,371.24,370.54,370.86,28696.0
2019-04-03 14:30:00,370.72,370.76,370.36,370.71,19825.0,370.72,370.76,370.36,370.71,19825.0
2019-04-03 14:35:00,370.83,370.86,369.86,370.18,34262.0,370.83,370.86,369.86,370.18,34262.0
2019-04-03 14:40:00,370.21,370.29,369.8,370.1,20052.0,370.21,370.29,369.8,370.1,20052.0
2019-04-03 14:45:00,370.24,370.4,369.95,370.12,17227.0,370.24,370.4,369.95,370.12,17227.0
2019-04-03 14:50:00,370.07,370.29,369.95,370.27,12447.0,370.07,370.29,369.95,370.27,12447.0
2019-04-03 14:55:00,370.18,370.24,369.76,369.84,24559.0,370.18,370.24,369.76,369.84,24559.0
2019-04-03 15:00:00,369.84,370.55,369.77,370.47,24345.0,369.84,370.55,369.77,370.47,24345.0
2019-04-03 15:05:00,370.46,370.62,370.15,370.15,35808.0,370.46,370.62,370.15,370.15,35808.0
2019-04-03 15:10:00,370.11,370.12,369.18,369.25,37774.0,370.11,370.12,369.18,369.25,37774.0
2019-04-03 15:15:00,369.23,369.44,369.0,369.32,31827.0,369.23,369.44,369.0,369.32,31827.0
2019-04-03 15:20:00,369.32,369.63,369.0,369.63,25743.0,369.32,369.63,369.0,369.63,25743.0
2019-04-03 15:25:00,369.53,369.9,369.35,369.81,59602.0,369.53,369.9,369.35,369.81,59602.0
2019-04-03 15:30:00,369.75,369.9,369.31,369.75,31547.0,369.75,369.9,369.31,369.75,31547.0
2019-04-03 15:35:00,369.74,370.14,369.68,369.68,28799.0,369.74,370.14,369.68,369.68,28799.0
2019-04-03 15:40:00,369.78,369.79,369.21,369.48,34543.0,369.78,369.79,369.21,369.48,34543.0
2019-04-03 15:45:00,369.44,369.51,369.0,369.31,56678.0,369.44,369.51,369.0,369.31,56678.0
2019-04-03 15:50:00,369.38,369.74,369.09,369.74,65762.0,369.38,369.74,369.09,369.74,65762.0
2019-04-03 15:55:00,369.75,370.07,369.58,369.58,92233.0,369.75,370.07,369.58,369.58,92233.0
2019-04-04 09:30:00,370.07,372.05,369.17,371.37,153404.0,370.07,372.05,369.17,371.37,153404.0
2019-04-04 09:35:00,371.38,372.05,370.05,370.99,82170.0,371.38,372.05,370.05,370.99,82170.0
2019-04-04 09:40:00,370.98,371.6,369.77,370.15,73427.0,370.98,371.6,369.77,370.15,73427.0
2019-04-04 09:45:00,370.12,370.95,369.1,369.35,83199.0,370.12,370.95,369.1,369.35,83199.0
2019-04-04 09:50:00,369.53,370.48,369.43,370.05,57999.0,369.53,370.48,369.43,370.05,57999.0
2019-04-04 09:55:00,370.05,370.33,369.0,369.3,65414.0,370.05,370.33,369.0,369.3,65414.0
2019-04-04 10:00:00,369.33,369.57,368.53,368.71,59721.0,369.33,369.57,368.53,368.71,59721.0
2019-04-04 10:05:00,368.85,369.05,368.12,368.12,53494.0,368.85,369.05,368.12,368.12,53494.0
2019-04-04 10:10:00,368.16,368.7,367.85,368.33,57682.0,368.16,368.7,367.85,368.33,57682.0
2019-04-04 10:15:00,368.28,368.63,367.1,367.42,103008.0,368.28,368.63,367.1,367.42,103008.0
2019-04-04 10:20:00,367.38,367.44,365.38,366.0,142487.0,367.38,367.44,365.38,366.0,142487.0
2019-04-04 10:25:00,366.03,367.0,365.22,365.31,88933.0,366.03,367.0,365.22,365.31,88933.0
2019-04-04 10:30:00,365.36,365.76,364.61,364.94,116085.0,365.36,365.76,364.61,364.94,116085.0
2019-04-04 10:35:00,364.98,366.74,364.3,366.74,105124.0,364.98,366.74,364.3,366.74,105124.0
2019-04-04 10:40:00,366.76,367.0,366.0,366.98,46221.0,366.76,367.0,366.0,366.98,46221.0
2019-04-04 10:45:00,367.03,367.78,366.09,367.7,77753.0,367.03,367.78,366.09,367.7,77753.0
2019-04-04 10:50:00,367.68,367.78,366.85,367.15,62778.0,367.68,367.78,366.85,367.15,62778.0
2019-04-04 10:55:00,367.21,367.22,365.78,365.78,49397.0,367.21,367.22,365.78,365.78,49397.0
2019-04-04 11:00:00,365.78,366.27,365.37,365.64,44394.0,365.78,366.27,365.37,365.64,44394.0
2019-04-04 11:05:00,365.63,366.6,365.33,366.45,41101.0,365.63,366.6,365.33,366.45,41101.0
2019-04-04 11:10:00,366.46,366.59,365.21,365.21,33773.0,366.46,366.59,365.21,365.21,33773.0
2019-04-04 11:15:00,365.37,365.42,364.82,365.33,44928.0,365.37,365.42,364.82,365.33,44928.0
2019-04-04 11:20:00,365.12,365.77,364.63,365.67,48983.0,365.12,365.77,364.63,365.67,48983.0
2019-04-04 11:25:00,365.68,366.24,365.6,365.75,28724.0,365.68,366.24,365.6,365.75,28724.0
2019-04-04 11:30:00,365.74,366.03,365.19,365.46,17539.0,365.74,366.03,365.19,365.46,17539.0
2019-04-04 11:35:00,365.27,366.08,365.25,365.97,25792.0,365.27,366.08,365.25,365.97,25792.0
2019-04-04 11:40:00,366.05,366.1,365.3,366.07,20288.0,366.05,366.1,365.3,366.07,20288.0
2019-04-04 11:45:00,365.69,366.1,365.23,365.29,16886.0,365.69,366.1,365.23,365.29,16886.0
2019-04-04 11:50:00,365.23,365.34,364.92,364.92,47314.0,365.23,365.34,364.92,364.92,47314.0
2019-04-04 11:55:00,364.92,365.48,364.89,365.29,23955.0,364.92,365.48,364.89,365.29,23955.0
2019-04-04 12:00:00,365.23,365.31,364.9,365.18,37681.0,365.23,365.31,364.9,365.18,37681.0
2019-04-04 12:05:00,365.21,365.71,365.1,365.1,15460.0,365.21,365.71,365.1,365.1,15460.0
2019-04-04 12:10:00,365.07,365.53,364.6,364.72,37510.0,365.07,365.53,364.6,364.72,37510.0
2019-04-04 12:15:00,364.79,364.87,363.37,363.76,81766.0,364.79,364.87,363.37,363.76,81766.0
2019-04-04 12:20:00,363.68,364.14,363.67,363.89,26436.0,363.68,364.14,363.67,363.89,26436.0
2019-04-04 12:25:00,363.93,364.36,363.62,363.91,35709.0,363.93,364.36,363.62,363.91,35709.0
2019-04-04 12:30:00,363.87,363.96,362.83,363.12,48545.0,363.87,363.96,362.83,363.12,48545.0
2019-04-04 12:35:00,363.04,363.56,362.68,362.89,39624.0,363.04,363.56,362.68,362.89,39624.0
2019-04-04 12:40:00,362.8,363.4,362.59,362.8,42588.0,362.8,363.4,362.59,362.8,42588.0
2019-04-04 12:45:00,362.76,363.49,362.4,363.29,45201.0,362.76,363.49,362.4,363.29,45201.0
2019-04-04 12:50:00,363.21,363.8,363.21,363.73,45508.0,363.21,363.8,363.21,363.73,45508.0
2019-04-04 12:55:00,363.7,364.15,363.37,363.86,31973.0,363.7,364.15,363.37,363.86,31973.0
2019-04-04 13:00:00,363.79,363.88,363.43,363.6,21175.0,363.79,363.88,363.43,363.6,21175.0
2019-04-04 13:05:00,363.65,364.88,363.65,364.61,57188.0,363.65,364.88,363.65,364.61,57188.0
2019-04-04 13:10:00,364.65,364.96,364.57,364.8,27427.0,364.65,364.96,364.57,364.8,27427.0
2019-04-04 13:15:00,364.9,365.09,364.66,364.85,18835.0,364.9,365.09,364.66,364.85,18835.0
2019-04-04 13:20:00,364.9,364.95,364.54,364.54,8736.0,364.9,364.95,364.54,364.54,8736.0
2019-04-04 13:25:00,364.56,365.07,364.51,364.6,17470.0,364.56,365.07,364.51,364.6,17470.0
2019-04-04 13:30:00,364.5,364.74,364.25,364.55,19548.0,364.5,364.74,364.25,364.55,19548.0
2019-04-04 13:35:00,364.55,364.84,364.2,364.53,12093.0,364.55,364.84,364.2,364.53,12093.0
2019-04-04 13:40:00,364.45,364.94,364.16,364.39,22958.0,364.45,364.94,364.16,364.39,22958.0
2019-04-04 13:45:00,364.25,364.5,364.09,364.39,8736.0,364.25,364.5,364.09,364.39,8736.0
2019-04-04 13:50:00,364.27,365.06,364.21,365.04,31724.0,364.27,365.06,364.21,365.04,31724.0
2019-04-04 13:55:00,364.78,364.94,364.5,364.84,9365.0,364.78,364.94,364.5,364.84,9365.0
2019-04-04 14:00:00,364.86,365.32,364.64,365.18,29913.0,364.86,365.32,364.64,365.18,29913.0
2019-04-04 14:05:00,365.22,365.68,364.89,365.65,43449.0,365.22,365.68,364.89,365.65,43449.0
2019-04-04 14:10:00,365.59,366.98,365.49,366.84,96745.0,365.59,366.98,365.49,366.84,96745.0
2019-04-04 14:15:00,366.89,367.68,366.68,367.07,68032.0,366.89,367.68,366.68,367.07,68032.0
2019-04-04 14:20:00,367.01,367.67,367.0,367.58,34705.0,367.01,367.67,367.0,367.58,34705.0
2019-04-04 14:25:00,367.55,367.55,367.05,367.32,22447.0,367.55,367.55,367.05,367.32,22447.0
2019-04-04 14:30:00,367.39,367.5,367.05,367.31,16720.0,367.39,367.5,367.05,367.31,16720.0
2019-04-04 14:35:00,367.23,367.4,367.07,367.3,14537.0,367.23,367.4,367.07,367.3,14537.0
2019-04-04 14:40:00,367.22,367.34,367.07,367.34,8736.0,367.22,367.34,367.07,367.34,8736.0
2019-04-04 14:45:00,367.35,367.43,366.97,367.21,15883.0,367.35,367.43,366.97,367.21,15883.0
2019-04-04 14:50:00,367.21,368.34,367.21,368.27,77214.0,367.21,368.34,367.21,368.27,77214.0
2019-04-04 14:55:00,368.2,368.79,367.64,368.02,50170.0,368.2,368.79,367.64,368.02,50170.0
2019-04-04 15:00:00,368.0,368.13,367.32,367.32,35457.0,368.0,368.13,367.32,367.32,35457.0
2019-04-04 15:05:00,367.33,367.81,367.23,367.43,21293.0,367.33,367.81,367.23,367.43,21293.0
2019-04-04 15:10:00,367.48,367.95,367.48,367.88,15667.0,367.48,367.95,367.48,367.88,15667.0
2019-04-04 15:15:00,367.88,368.11,367.59,367.92,18674.0,367.88,368.11,367.59,367.92,18674.0
2019-04-04 15:20:00,368.1,368.25,367.43,367.59,30291.0,368.1,368.25,367.43,367.59,30291.0
2019-04-04 15:25:00,367.66,367.75,367.35,367.46,23875.0,367.66,367.75,367.35,367.46,23875.0
2019-04-04 15:30:00,367.54,367.77,367.41,367.55,22472.0,367.54,367.77,367.41,367.55,22472.0
2019-04-04 15:35:00,367.66,368.13,367.66,367.94,36559.0,367.66,368.13,367.66,367.94,36559.0
2019-04-04 15:40:00,367.97,367.98,367.43,367.58,44972.0,367.97,367.98,367.43,367.58,44972.0
2019-04-04 15:45:00,367.58,367.81,367.49,367.58,28072.0,367.58,367.81,367.49,367.58,28072.0
2019-04-04 15:50:00,367.62,367.85,367.37,367.77,53380.0,367.62,367.85,367.37,367.77,53380.0
2019-04-04 15:55:00,367.76,368.1,367.6,367.84,116869.0,367.76,368.1,367.6,367.84,116869.0
2019-04-05 09:30:00,369.2,369.4,367.15,368.12,157304.0,369.2,369.4,367.15,368.12,157304.0
2019-04-05 09:35:00,367.95,368.25,366.8,367.48,109206.0,367.95,368.25,366.8,367.48,109206.0
2019-04-05 09:40:00,367.67,368.0,366.41,367.99,87933.0,367.67,368.0,366.41,367.99,87933.0
2019-04-05 09:45:00,367.89,369.8,367.77,368.24,135184.0,367.89,369.8,367.77,368.24,135184.0
2019-04-05 09:50:00,368.32,368.89,366.67,367.13,72705.0,368.32,368.89,366.67,367.13,72705.0
2019-04-05 09:55:00,367.19,367.66,366.14,366.47,67370.0,367.19,367.66,366.14,366.47,67370.0
2019-04-05 10:00:00,366.47,367.25,366.17,366.99,73365.0,366.47,367.25,366.17,366.99,73365.0
2019-04-05 10:05:00,366.96,367.15,366.21,366.36,67424.0,366.96,367.15,366.21,366.36,67424.0
2019-04-05 10:10:00,366.37,366.37,365.19,365.88,79017.0,366.37,366.37,365.19,365.88,79017.0
2019-04-05 10:15:00,365.89,366.08,365.21,365.32,50544.0,365.89,366.08,365.21,365.32,50544.0
2019-04-05 10:20:00,365.25,366.74,365.25,366.59,59261.0,365.25,366.74,365.25,366.59,59261.0
2019-04-05 10:25:00,366.57,366.79,366.26,366.68,31486.0,366.57,366.79,366.26,366.68,31486.0
2019-04-05 10:30:00,366.83,367.6,366.71,367.08,46477.0,366.83,367.6,366.71,367.08,46477.0
2019-04-05 10:35:00,367.0,367.1,366.3,367.08,37617.0,367.0,367.1,366.3,367.08,37617.0
2019-04-05 10:40:00,367.1,367.31,365.34,365.52,77348.0,367.1,367.31,365.34,365.52,77348.0
2019-04-05 10:45:00,365.51,365.87,365.25,365.52,36124.0,365.51,365.87,365.25,365.52,36124.0
2019-04-05 10:50:00,365.6,366.28,365.41,366.18,46650.0,365.6,366.28,365.41,366.18,46650.0
2019-04-05 10:55:00,366.28,366.3,365.63,366.03,20299.0,366.28,366.3,365.63,366.03,20299.0
2019-04-05 11:00:00,366.04,366.22,365.55,365.99,29946.0,366.04,366.22,365.55,365.99,29946.0
2019-04-05 11:05:00,366.12,366.67,366.01,366.11,37595.0,366.12,366.67,366.01,366.11,37595.0
2019-04-05 11:10:00,366.23,366.48,366.01,366.12,28184.0,366.23,366.48,366.01,366.12,28184.0
2019-04-05 11:15:00,366.02,366.3,365.77,365.93,15672.0,366.02,366.3,365.77,365.93,15672.0
2019-04-05 11:20:00,365.98,366.49,365.83,366.22,27432.0,365.98,366.49,365.83,366.22,27432.0
2019-04-05 11:25:00,366.24,366.75,366.04,366.38,24581.0,366.24,366.75,366.04,366.38,24581.0
2019-04-05 11:30:00,366.34,366.69,366.1,366.68,18536.0,366.34,366.69,366.1,366.68,18536.0
2019-04-05 11:35:00,366.57,366.7,366.01,366.19,27689.0,366.57,366.7,366.01,366.19,27689.0
2019-04-05 11:40:00,366.28,366.41,365.7,365.91,27322.0,366.28,366.41,365.7,365.91,27322.0
2019-04-05 11:45:00,365.91,366.03,365.5,365.56,33279.0,365.91,366.03,365.5,365.56,33279.0
2019-04-05 11:50:00,365.57,365.75,365.2,365.58,32813.0,365.57,365.75,365.2,365.58,32813.0
2019-04-05 11:55:00,365.52,366.0,365.52,365.93,23563.0,365.52,366.0,365.52,365.93,23563.0
2019-04-05 12:00:00,365.99,366.4,365.75,366.37,18094.0,365.99,366.4,365.75,366.37,18094.0
2019-04-05 12:05:00,366.42,366.97,366.29,366.9,38101.0,366.42,366.97,366.29,366.9,38101.0
2019-04-05 12:10:00,366.86,367.31,366.86,366.99,37993.0,366.86,367.31,366.86,366.99,37993.0
2019-04-05 12:15:00,367.02,367.29,366.86,367.0,21934.0,367.02,367.29,366.86,367.0,21934.0
2019-04-05 12:20:00,367.02,367.27,366.94,367.22,18759.0,367.02,367.27,366.94,367.22,18759.0
2019-04-05 12:25:00,367.3,367.5,367.18,367.2,58559.0,367.3,367.5,367.18,367.2,58559.0
2019-04-05 12:30:00,367.16,367.29,366.85,367.21,35375.0,367.16,367.29,366.85,367.21,35375.0
2019-04-05 12:35:00,367.14,367.17,366.76,366.76,21715.0,367.14,367.17,366.76,366.76,21715.0
2019-04-05 12:40:00,366.72,367.19,366.5,367.1,22136.0,366.72,367.19,366.5,367.1,22136.0
2019-04-05 12:45:00,367.18,367.19,366.95,367.01,14324.0,367.18,367.19,366.95,367.01,14324.0
2019-04-05 12:50:00,367.05,367.28,366.89,366.93,14332.0,367.05,367.28,366.89,366.93,14332.0
2019-04-05 12:55:00,366.96,367.02,366.5,366.67,14742.0,366.96,367.02,366.5,366.67,14742.0
2019-04-05 13:00:00,366.77,366.8,366.14,366.19,20534.0,366.77,366.8,366.14,366.19,20534.0
2019-04-05 13:05:00,366.25,366.57,366.16,366.44,19437.0,366.25,366.57,366.16,366.44,19437.0
2019-04-05 13:10:00,366.44,366.57,366.17,366.22,5961.0,366.44,366.57,366.17,366.22,5961.0
2019-04-05 13:15:00,366.26,366.62,366.22,366.57,7211.0,366.26,366.62,366.22,366.57,7211.0
2019-04-05 13:20:00,366.53,366.87,366.51,366.86,14417.0,366.53,366.87,366.51,366.86,14417.0
2019-04-05 13:25:00,366.84,367.02,366.78,366.85,7353.0,366.84,367.02,366.78,366.85,7353.0
2019-04-05 13:30:00,366.77,366.83,366.54,366.73,6283.0,366.77,366.83,366.54,366.73,6283.0
2019-04-05 13:35:00,366.73,366.8,366.47,366.67,7015.0,366.73,366.8,366.47,366.67,7015.0
2019-04-05 13:40:00,366.66,366.85,366.49,366.85,11865.0,366.66,366.85,366.49,366.85,11865.0
2019-04-05 13:45:00,366.83,367.0,366.6,366.9,18157.0,366.83,367.0,366.6,366.9,18157.0
2019-04-05 13:50:00,367.0,367.0,366.78,366.91,12712.0,367.0,367.0,366.78,366.91,12712.0
2019-04-05 13:55:00,366.91,366.94,366.5,366.67,23074.0,366.91,366.94,366.5,366.67,23074.0
2019-04-05 14:00:00,366.62,366.65,366.3,366.31,11259.0,366.62,366.65,366.3,366.31,11259.0
2019-04-05 14:05:00,366.31,366.63,366.27,366.51,15230.0,366.31,366.63,366.27,366.51,15230.0
2019-04-05 14:10:00,366.5,366.52,365.9,366.13,32616.0,366.5,366.52,365.9,366.13,32616.0
2019-04-05 14:15:00,366.11,366.43,366.01,366.22,16122.0,366.11,366.43,366.01,366.22,16122.0
2019-04-05 14:20:00,366.24,366.35,366.1,366.15,7342.0,366.24,366.35,366.1,366.15,7342.0
2019-04-05 14:25:00,366.18,366.32,365.97,366.01,17684.0,366.18,366.32,365.97,366.01,17684.0
2019-04-05 14:30:00,366.04,366.09,365.8,365.93,28921.0,366.04,366.09,365.8,365.93,28921.0
2019-04-05 14:35:00,365.93,366.05,365.8,365.99,10150.0,365.93,366.05,365.8,365.99,10150.0
2019-04-05 14:40:00,365.91,366.45,365.91,366.43,35896.0,365.91,366.45,365.91,366.43,35896.0
2019-04-05 14:45:00,366.43,366.47,366.11,366.3,13537.0,366.43,366.47,366.11,366.3,13537.0
2019-04-05 14:50:00,366.28,366.64,366.2,366.58,14651.0,366.28,366.64,366.2,366.58,14651.0
2019-04-05 14:55:00,366.59,366.79,366.43,366.5,17938.0,366.59,366.79,366.43,366.5,17938.0
2019-04-05 15:00:00,366.49,366.74,366.41,366.7,12062.0,366.49,366.74,366.41,366.7,12062.0
2019-04-05 15:05:00,366.65,366.68,366.36,366.51,11608.0,366.65,366.68,366.36,366.51,11608.0
2019-04-05 15:10:00,366.47,366.52,366.25,366.38,12800.0,366.47,366.52,366.25,366.38,12800.0
2019-04-05 15:15:00,366.41,366.42,366.05,366.17,14303.0,366.41,366.42,366.05,366.17,14303.0
2019-04-05 15:20:00,366.2,366.45,366.15,366.39,20968.0,366.2,366.45,366.15,366.39,20968.0
2019-04-05 15:25:00,366.39,366.68,366.38,366.41,24195.0,366.39,366.68,366.38,366.41,24195.0
2019-04-05 15:30:00,366.38,366.41,366.14,366.29,37480.0,366.38,366.41,366.14,366.29,37480.0
2019-04-05 15:35:00,366.35,366.58,366.2,366.23,25828.0,366.35,366.58,366.2,366.23,25828.0
2019-04-05 15:40:00,366.26,366.55,366.1,366.52,35209.0,366.26,366.55,366.1,366.52,35209.0
2019-04-05 15:45:00,366.5,366.53,365.62,365.65,72330.0,366.5,366.53,365.62,365.65,72330.0
2019-04-05 15:50:00,365.61,365.67,364.66,364.83,132400.0,365.61,365.67,364.66,364.83,132400.0
2019-04-05 15:55:00,364.87,365.65,364.85,365.61,175321.0,364.87,365.65,364.85,365.61,175321.0
2019-04-08 09:30:00,365.3,365.94,363.52,363.72,131514.0,365.3,365.94,363.52,363.72,131514.0
2019-04-08 09:35:00,363.76,365.37,363.54,364.51,95497.0,363.76,365.37,363.54,364.51,95497.0
2019-04-08 09:40:00,364.53,365.0,362.3,362.76,118876.0,364.53,365.0,362.3,362.76,118876.0
2019-04-08 09:45:00,362.87,363.25,361.62,362.95,112153.0,362.87,363.25,361.62,362.95,112153.0
2019-04-08 09:50:00,362.89,363.2,361.92,362.81,55190.0,362.89,363.2,361.92,362.81,55190.0
2019-04-08 09:55:00,362.84,363.67,362.63,363.08,63051.0,362.84,363.67,362.63,363.08,63051.0
2019-04-08 10:00:00,362.94,362.97,361.8,362.8,49473.0,362.94,362.97,361.8,362.8,49473.0
2019-04-08 10:05:00,362.8,363.34,362.36,363.02,61277.0,362.8,363.34,362.36,363.02,61277.0
2019-04-08 10:10:00,362.97,363.96,362.95,363.42,53040.0,362.97,363.96,362.95,363.42,53040.0
2019-04-08 10:15:00,363.56,363.95,363.12,363.6,19148.0,363.56,363.95,363.12,363.6,19148.0
2019-04-08 10:20:00,363.44,363.59,362.62,363.07,27243.0,363.44,363.59,362.62,363.07,27243.0
2019-04-08 10:25:00,363.15,363.44,362.62,362.73,27938.0,363.15,363.44,362.62,362.73,27938.0
2019-04-08 10:30:00,362.64,363.65,362.4,363.49,45009.0,362.64,363.65,362.4,363.49,45009.0
2019-04-08 10:35:00,363.42,363.6,362.8,362.8,38246.0,363.42,363.6,362.8,362.8,38246.0
2019-04-08 10:40:00,362.8,363.17,362.26,362.28,67665.0,362.8,363.17,362.26,362.28,67665.0
2019-04-08 10:45:00,362.36,362.66,362.03,362.17,69914.0,362.36,362.66,362.03,362.17,69914.0
2019-04-08 10:50:00,362.19,362.42,361.3,361.82,82949.0,362.19,362.42,361.3,361.82,82949.0
2019-04-08 10:55:00,361.8,361.97,361.25,361.53,32588.0,361.8,361.97,361.25,361.53,32588.0
2019-04-08 11:00:00,361.53,361.95,361.16,361.53,46745.0,361.53,361.95,361.16,361.53,46745.0
2019-04-08 11:05:00,361.56,361.97,361.55,361.63,44859.0,361.56,361.97,361.55,361.63,44859.0
2019-04-08 11:10:00,361.68,361.69,361.0,361.1,43611.0,361.68,361.69,361.0,361.1,43611.0
2019-04-08 11:15:00,361.15,362.36,361.1,362.3,58872.0,361.15,362.36,361.1,362.3,58872.0
2019-04-08 11:20:00,362.27,362.43,361.5,362.0,39702.0,362.27,362.43,361.5,362.0,39702.0
2019-04-08 11:25:00,361.95,362.09,361.5,361.68,43599.0,361.95,362.09,361.5,361.68,43599.0
2019-04-08 11:30:00,361.69,362.05,361.34,361.62,29169.0,361.69,362.05,361.34,361.62,29169.0
2019-04-08 11:35:00,361.66,361.73,360.75,360.97,50380.0,361.66,361.73,360.75,360.97,50380.0
2019-04-08 11:40:00,361.03,361.42,360.9,361.15,37383.0,361.03,361.42,360.9,361.15,37383.0
2019-04-08 11:45:00,361.15,361.36,360.55,360.69,30396.0,361.15,361.36,360.55,360.69,30396.0
2019-04-08 11:50:00,360.75,360.75,360.05,360.13,52863.0,360.75,360.75,360.05,360.13,52863.0
2019-04-08 11:55:00,360.05,360.57,359.95,360.3,71480.0,360.05,360.57,359.95,360.3,71480.0
2019-04-08 12:00:00,360.27,360.59,359.95,360.07,37126.0,360.27,360.59,359.95,360.07,37126.0
2019-04-08 12:05:00,360.06,360.85,359.93,360.7,38128.0,360.06,360.85,359.93,360.7,38128.0
2019-04-08 12:10:00,360.7,360.98,360.28,360.43,22746.0,360.7,360.98,360.28,360.43,22746.0
2019-04-08 12:15:00,360.45,360.64,360.38,360.54,13118.0,360.45,360.64,360.38,360.54,13118.0
2019-04-08 12:20:00,360.45,360.55,360.0,360.33,30374.0,360.45,360.55,360.0,360.33,30374.0
2019-04-08 12:25:00,360.33,361.01,360.28,360.74,41709.0,360.33,361.01,360.28,360.74,41709.0
2019-04-08 12:30:00,360.72,361.2,360.66,361.18,24695.0,360.72,361.2,360.66,361.18,24695.0
2019-04-08 12:35:00,361.12,361.72,361.1,361.56,46439.0,361.12,361.72,361.1,361.56,46439.0
2019-04-08 12:40:00,361.51,361.75,361.27,361.73,24377.0,361.51,361.75,361.27,361.73,24377.0
2019-04-08 12:45:00,361.76,361.88,361.46,361.5,29585.0,361.76,361.88,361.46,361.5,29585.0
2019-04-08 12:50:00,361.5,361.68,361.36,361.53,17932.0,361.5,361.68,361.36,361.53,17932.0
2019-04-08 12:55:00,361.49,361.92,361.31,361.86,19519.0,361.49,361.92,361.31,361.86,19519.0
2019-04-08 13:00:00,361.91,362.25,361.83,362.19,32915.0,361.91,362.25,361.83,362.19,32915.0
2019-04-08 13:05:00,362.18,362.25,361.9,362.14,18075.0,362.18,362.25,361.9,362.14,18075.0
2019-04-08 13:10:00,362.13,362.19,361.88,361.91,20315.0,362.13,362.19,361.88,361.91,20315.0
2019-04-08 13:15:00,361.87,362.27,361.8,362.07,18587.0,361.87,362.27,361.8,362.07,18587.0
2019-04-08 13:20:00,362.11,362.15,361.73,361.81,17891.0,362.11,362.15,361.73,361.81,17891.0
2019-04-08 13:25:00,361.81,361.98,361.69,361.98,17040.0,361.81,361.98,361.69,361.98,17040.0
2019-04-08 13:30:00,361.87,362.23,361.75,362.14,15589.0,361.87,362.23,361.75,362.14,15589.0
2019-04-08 13:35:00,362.17,362.25,361.61,362.06,28683.0,362.17,362.25,361.61,362.06,28683.0
2019-04-08 13:40:00,362.08,362.11,361.71,361.73,8837.0,362.08,362.11,361.71,361.73,8837.0
2019-04-08 13:45:00,361.76,361.76,361.28,361.54,14666.0,361.76,361.76,361.28,361.54,14666.0
2019-04-08 13:50:00,361.45,362.0,361.45,361.76,20382.0,361.45,362.0,361.45,361.76,20382.0
2019-04-08 13:55:00,361.81,362.11,361.71,362.02,13163.0,361.81,362.11,361.71,362.02,13163.0
2019-04-08 14:00:00,362.0,362.18,361.75,362.06,13425.0,362.0,362.18,361.75,362.06,13425.0
2019-04-08 14:05:00,362.12,362.66,362.12,362.53,46189.0,362.12,362.66,362.12,362.53,46189.0
2019-04-08 14:10:00,362.57,362.85,362.3,362.3,24782.0,362.57,362.85,362.3,362.3,24782.0
2019-04-08 14:15:00,362.31,362.73,362.23,362.37,29963.0,362.31,362.73,362.23,362.37,29963.0
2019-04-08 14:20:00,362.32,362.41,361.66,361.66,22238.0,362.32,362.41,361.66,361.66,22238.0
2019-04-08 14:25:00,361.64,361.95,361.62,361.71,12708.0,361.64,361.95,361.62,361.71,12708.0
2019-04-08 14:30:00,361.78,362.22,361.75,361.86,21113.0,361.78,362.22,361.75,361.86,21113.0
2019-04-08 14:35:00,361.84,362.38,361.84,362.22,11843.0,361.84,362.38,361.84,362.22,11843.0
2019-04-08 14:40:00,362.23,362.64,362.19,362.42,26247.0,362.23,362.64,362.19,362.42,26247.0
2019-04-08 14:45:00,362.45,362.5,362.0,362.16,10110.0,362.45,362.5,362.0,362.16,10110.0
2019-04-08 14:50:00,362.19,362.6,362.12,362.5,16875.0,362.19,362.6,362.12,362.5,16875.0
2019-04-08 14:55:00,362.52,363.09,362.47,362.81,39229.0,362.52,363.09,362.47,362.81,39229.0
2019-04-08 15:00:00,362.8,363.04,362.56,362.65,18925.0,362.8,363.04,362.56,362.65,18925.0
2019-04-08 15:05:00,362.6,363.0,362.53,363.0,14455.0,362.6,363.0,362.53,363.0,14455.0
2019-04-08 15:10:00,362.98,363.0,362.44,362.51,24110.0,362.98,363.0,362.44,362.51,24110.0
2019-04-08 15:15:00,362.58,362.73,362.5,362.55,15547.0,362.58,362.73,362.5,362.55,15547.0
2019-04-08 15:20:00,362.53,362.89,362.5,362.8,19057.0,362.53,362.89,362.5,362.8,19057.0
2019-04-08 15:25:00,362.87,362.87,361.88,361.88,45943.0,362.87,362.87,361.88,361.88,45943.0
2019-04-08 15:30:00,361.89,362.1,361.63,361.71,38797.0,361.89,362.1,361.63,361.71,38797.0
2019-04-08 15:35:00,361.69,361.91,361.38,361.41,50839.0,361.69,361.91,361.38,361.41,50839.0
2019-04-08 15:40:00,361.44,361.59,361.27,361.42,37485.0,361.44,361.59,361.27,361.42,37485.0
2019-04-08 15:45:00,361.38,361.75,361.31,361.68,41857.0,361.38,361.75,361.31,361.68,41857.0
2019-04-08 15:50:00,361.64,361.79,361.24,361.3,73489.0,361.64,361.79,361.24,361.3,73489.0
2019-04-08 15:55:00,361.35,361.68,361.01,361.34,182315.0,361.35,361.68,361.01,361.34,182315.0
2019-04-09 09:30:00,360.54,360.74,359.2,359.99,151979.0,360.54,360.74,359.2,359.99,151979.0
2019-04-09 09:35:00,359.73,362.22,359.0,361.61,152502.0,359.73,362.22,359.0,361.61,152502.0
2019-04-09 09:40:00,361.64,363.62,360.87,363.48,184339.0,361.64,363.62,360.87,363.48,184339.0
2019-04-09 09:45:00,363.48,363.59,361.6,362.21,149122.0,363.48,363.59,361.6,362.21,149122.0
2019-04-09 09:50:00,362.08,363.19,362.06,362.75,89922.0,362.08,363.19,362.06,362.75,89922.0
2019-04-09 09:55:00,362.68,364.45,362.56,364.18,128206.0,362.68,364.45,362.56,364.18,128206.0
2019-04-09 10:00:00,364.31,364.54,363.89,364.2,85752.0,364.31,364.54,363.89,364.2,85752.0
2019-04-09 10:05:00,364.31,364.99,364.17,364.75,122680.0,364.31,364.99,364.17,364.75,122680.0
2019-04-09 10:10:00,364.63,365.16,364.16,364.51,137613.0,364.63,365.16,364.16,364.51,137613.0
2019-04-09 10:15:00,364.52,364.63,363.8,364.36,50096.0,364.52,364.63,363.8,364.36,50096.0
2019-04-09 10:20:00,364.35,365.39,364.31,364.53,114246.0,364.35,365.39,364.31,364.53,114246.0
2019-04-09 10:25:00,364.59,365.0,364.27,364.61,32533.0,364.59,365.0,364.27,364.61,32533.0
2019-04-09 10:30:00,364.75,364.75,363.86,364.54,33579.0,364.75,364.75,363.86,364.54,33579.0
2019-04-09 10:35:00,364.53,364.66,364.03,364.16,27050.0,364.53,364.66,364.03,364.16,27050.0
2019-04-09 10:40:00,364.2,364.75,364.01,364.37,64948.0,364.2,364.75,364.01,364.37,64948.0
2019-04-09 10:45:00,364.39,364.73,363.93,364.05,72630.0,364.39,364.73,363.93,364.05,72630.0
2019-04-09 10:50:00,364.17,365.05,363.81,365.05,91102.0,364.17,365.05,363.81,365.05,91102.0
2019-04-09 10:55:00,365.07,365.66,365.07,365.48,83676.0,365.07,365.66,365.07,365.48,83676.0
2019-04-09 11:00:00,365.47,366.15,365.2,366.02,76747.0,365.47,366.15,365.2,366.02,76747.0
2019-04-09 11:05:00,366.04,366.56,365.95,366.22,75246.0,366.04,366.56,365.95,366.22,75246.0
2019-04-09 11:10:00,366.16,366.74,366.14,366.37,64243.0,366.16,366.74,366.14,366.37,64243.0
2019-04-09 11:15:00,366.41,366.55,365.53,365.79,55204.0,366.41,366.55,365.53,365.79,55204.0
2019-04-09 11:20:00,365.82,366.0,365.59,365.59,33198.0,365.82,366.0,365.59,365.59,33198.0
2019-04-09 11:25:00,365.59,365.6,364.8,364.99,69892.0,365.59,365.6,364.8,364.99,69892.0
2019-04-09 11:30:00,365.0,365.41,364.45,364.46,45032.0,365.0,365.41,364.45,364.46,45032.0
2019-04-09 11:35:00,364.46,364.91,364.39,364.77,29222.0,364.46,364.91,364.39,364.77,29222.0
2019-04-09 11:40:00,364.84,365.1,364.8,364.86,22225.0,364.84,365.1,364.8,364.86,22225.0
2019-04-09 11:45:00,364.92,365.27,364.7,364.88,23287.0,364.92,365.27,364.7,364.88,23287.0
2019-04-09 11:50:00,364.97,365.0,364.21,364.49,31461.0,364.97,365.0,364.21,364.49,31461.0
2019-04-09 11:55:00,364.51,364.76,364.43,364.46,12311.0,364.51,364.76,364.43,364.46,12311.0
2019-04-09 12:00:00,364.5,364.72,364.35,364.5,14979.0,364.5,364.72,364.35,364.5,14979.0
2019-04-09 12:05:00,364.51,364.56,364.1,364.1,18891.0,364.51,364.56,364.1,364.1,18891.0
2019-04-09 12:10:00,364.1,364.58,364.0,364.29,62723.0,364.1,364.58,364.0,364.29,62723.0
2019-04-09 12:15:00,364.28,364.4,363.42,363.55,47410.0,364.28,364.4,363.42,363.55,47410.0
2019-04-09 12:20:00,363.54,363.82,363.46,363.72,20270.0,363.54,363.82,363.46,363.72,20270.0
2019-04-09 12:25:00,363.76,364.09,363.69,364.07,23908.0,363.76,364.09,363.69,364.07,23908.0
2019-04-09 12:30:00,364.09,364.44,363.93,363.97,33063.0,364.09,364.44,363.93,363.97,33063.0
2019-04-09 12:35:00,364.03,364.34,363.91,364.26,23742.0,364.03,364.34,363.91,364.26,23742.0
2019-04-09 12:40:00,364.33,364.83,364.27,364.59,70431.0,364.33,364.83,364.27,364.59,70431.0
2019-04-09 12:45:00,364.61,364.71,364.34,364.37,28341.0,364.61,364.71,364.34,364.37,28341.0
2019-04-09 12:50:00,364.5,364.52,363.9,364.17,38423.0,364.5,364.52,363.9,364.17,38423.0
2019-04-09 12:55:00,364.18,364.19,363.9,363.94,20859.0,364.18,364.19,363.9,363.94,20859.0
2019-04-09 13:00:00,363.9,364.12,363.89,363.96,24169.0,363.9,364.12,363.89,363.96,24169.0
2019-04-09 13:05:00,363.96,364.15,363.9,363.91,22686.0,363.96,364.15,363.9,363.91,22686.0
2019-04-09 13:10:00,363.92,364.44,363.9,363.98,36715.0,363.92,364.44,363.9,363.98,36715.0
2019-04-09 13:15:00,364.05,364.15,363.9,364.05,11637.0,364.05,364.15,363.9,364.05,11637.0
2019-04-09 13:20:00,364.05,364.12,363.6,363.6,27335.0,364.05,364.12,363.6,363.6,27335.0
2019-04-09 13:25:00,363.63,363.76,363.41,363.43,21541.0,363.63,363.76,363.41,363.43,21541.0
2019-04-09 13:30:00,363.42,363.42,363.07,363.19,22930.0,363.42,363.42,363.07,363.19,22930.0
2019-04-09 13:35:00,363.13,363.58,363.05,363.35,21859.0,363.13,363.58,363.05,363.35,21859.0
2019-04-09 13:40:00,363.37,363.46,363.22,363.4,7977.0,363.37,363.46,363.22,363.4,7977.0
2019-04-09 13:45:00,363.41,363.41,363.23,363.35,5816.0,363.41,363.41,363.23,363.35,5816.0
2019-04-09 13:50:00,363.31,363.31,362.56,362.97,38240.0,363.31,363.31,362.56,362.97,38240.0
2019-04-09 13:55:00,362.94,363.1,362.7,362.82,8615.0,362.94,363.1,362.7,362.82,8615.0
2019-04-09 14:00:00,362.83,362.93,362.42,362.78,22327.0,362.83,362.93,362.42,362.78,22327.0
2019-04-09 14:05:00,362.86,362.98,362.52,362.8,10391.0,362.86,362.98,362.52,362.8,10391.0
2019-04-09 14:10:00,362.81,363.6,362.78,363.38,27438.0,362.81,363.6,362.78,363.38,27438.0
2019-04-09 14:15:00,363.55,363.8,363.48,363.73,24800.0,363.55,363.8,363.48,363.73,24800.0
2019-04-09 14:20:00,363.79,363.81,363.56,363.72,16500.0,363.79,363.81,363.56,363.72,16500.0
2019-04-09 14:25:00,363.69,364.07,363.6,364.01,28170.0,363.69,364.07,363.6,364.01,28170.0
2019-04-09 14:30:00,364.0,364.36,363.98,364.19,26766.0,364.0,364.36,363.98,364.19,26766.0
2019-04-09 14:35:00,364.18,364.43,364.07,364.3,41063.0,364.18,364.43,364.07,364.3,41063.0
2019-04-09 14:40:00,364.28,364.28,363.63,363.78,42813.0,364.28,364.28,363.63,363.78,42813.0
2019-04-09 14:45:00,363.79,364.44,363.78,364.28,29168.0,363.79,364.44,363.78,364.28,29168.0
2019-04-09 14:50:00,364.29,364.45,363.72,363.97,64673.0,364.29,364.45,363.72,363.97,64673.0
2019-04-09 14:55:00,363.94,364.18,363.6,363.96,17321.0,363.94,364.18,363.6,363.96,17321.0
2019-04-09 15:00:00,363.96,364.25,363.75,363.75,34970.0,363.96,364.25,363.75,363.75,34970.0
2019-04-09 15:05:00,363.76,364.13,363.6,363.96,44899.0,363.76,364.13,363.6,363.96,44899.0
2019-04-09 15:10:00,364.01,364.4,363.97,364.15,38303.0,364.01,364.4,363.97,364.15,38303.0
2019-04-09 15:15:00,364.15,364.32,363.78,363.94,25680.0,364.15,364.32,363.78,363.94,25680.0
2019-04-09 15:20:00,363.97,364.03,363.73,363.83,26686.0,363.97,364.03,363.73,363.83,26686.0
2019-04-09 15:25:00,363.84,364.12,363.71,364.12,82113.0,363.84,364.12,363.71,364.12,82113.0
2019-04-09 15:30:00,364.19,364.44,364.13,364.38,65643.0,364.19,364.44,364.13,364.38,65643.0
2019-04-09 15:35:00,364.4,364.75,364.17,364.74,54900.0,364.4,364.75,364.17,364.74,54900.0
2019-04-09 15:40:00,364.7,365.24,364.65,365.18,54698.0,364.7,365.24,364.65,365.18,54698.0
2019-04-09 15:45:00,365.18,365.57,365.17,365.49,78291.0,365.18,365.57,365.17,365.49,78291.0
2019-04-09 15:50:00,365.49,365.57,365.29,365.39,93136.0,365.49,365.57,365.29,365.39,93136.0
2019-04-09 15:55:00,365.37,365.37,364.0,364.73,199725.0,365.37,365.37,364.0,364.73,199725.0
2019-04-10 09:30:00,365.79,366.6,364.5,366.21,158392.0,365.79,366.6,364.5,366.21,158392.0
2019-04-10 09:35:00,366.29,368.4,366.19,367.3,215863.0,366.29,368.4,366.19,367.3,215863.0
2019-04-10 09:40:00,367.25,368.28,366.2,368.2,133800.0,367.25,368.28,366.2,368.2,133800.0
2019-04-10 09:45:00,368.1,368.2,366.24,366.96,79273.0,368.1,368.2,366.24,366.96,79273.0
2019-04-10 09:50:00,366.99,368.1,366.59,367.72,86770.0,366.99,368.1,366.59,367.72,86770.0
2019-04-10 09:55:00,367.82,368.02,367.12,367.83,82172.0,367.82,368.02,367.12,367.83,82172.0
2019-04-10 10:00:00,367.84,368.85,367.7,367.84,105061.0,367.84,368.85,367.7,367.84,105061.0
2019-04-10 10:05:00,367.82,367.89,366.53,366.88,83457.0,367.82,367.89,366.53,366.88,83457.0
2019-04-10 10:10:00,366.94,367.04,365.6,366.28,116580.0,366.94,367.04,365.6,366.28,116580.0
2019-04-10 10:15:00,366.34,366.41,365.02,365.45,61338.0,366.34,366.41,365.02,365.45,61338.0
2019-04-10 10:20:00,365.45,365.58,364.53,365.41,89006.0,365.45,365.58,364.53,365.41,89006.0
2019-04-10 10:25:00,365.46,365.49,364.19,364.3,85278.0,365.46,365.49,364.19,364.3,85278.0
2019-04-10 10:30:00,364.29,365.64,364.27,365.6,84232.0,364.29,365.64,364.27,365.6,84232.0
2019-04-10 10:35:00,365.64,365.78,365.09,365.22,30427.0,365.64,365.78,365.09,365.22,30427.0
2019-04-10 10:40:00,365.09,365.61,365.0,365.38,27328.0,365.09,365.61,365.0,365.38,27328.0
2019-04-10 10:45:00,365.32,366.3,365.32,366.11,40984.0,365.32,366.3,365.32,366.11,40984.0
2019-04-10 10:50:00,366.19,366.31,365.59,365.78,34112.0,366.19,366.31,365.59,365.78,34112.0
2019-04-10 10:55:00,365.74,365.89,365.06,365.31,21365.0,365.74,365.89,365.06,365.31,21365.0
2019-04-10 11:00:00,365.37,365.73,365.23,365.37,28516.0,365.37,365.73,365.23,365.37,28516.0
2019-04-10 11:05:00,365.37,365.89,365.33,365.74,27050.0,365.37,365.89,365.33,365.74,27050.0
2019-04-10 11:10:00,365.71,365.97,365.55,365.6,23994.0,365.71,365.97,365.55,365.6,23994.0
2019-04-10 11:15:00,365.62,365.76,365.1,365.3,23459.0,365.62,365.76,365.1,365.3,23459.0
2019-04-10 11:20:00,365.21,365.21,364.49,364.84,63410.0,365.21,365.21,364.49,364.84,63410.0
2019-04-10 11:25:00,364.83,364.95,363.54,363.86,73984.0,364.83,364.95,363.54,363.86,73984.0
2019-04-10 11:30:00,363.88,364.17,363.6,364.14,52454.0,363.88,364.17,363.6,364.14,52454.0
2019-04-10 11:35:00,364.01,364.45,363.82,364.43,42191.0,364.01,364.45,363.82,364.43,42191.0
2019-04-10 11:40:00,364.41,364.45,363.74,363.99,17977.0,364.41,364.45,363.74,363.99,17977.0
2019-04-10 11:45:00,364.02,364.13,363.75,363.98,16422.0,364.02,364.13,363.75,363.98,16422.0
2019-04-10 11:50:00,363.98,364.45,363.98,364.03,19272.0,363.98,364.45,363.98,364.03,19272.0
2019-04-10 11:55:00,364.03,364.18,363.9,364.15,13434.0,364.03,364.18,363.9,364.15,13434.0
2019-04-10 12:00:00,364.22,364.3,364.0,364.22,23690.0,364.22,364.3,364.0,364.22,23690.0
2019-04-10 12:05:00,364.25,364.37,364.0,364.33,29493.0,364.25,364.37,364.0,364.33,29493.0
2019-04-10 12:10:00,364.34,364.34,363.67,363.86,26323.0,364.34,364.34,363.67,363.86,26323.0
2019-04-10 12:15:00,363.92,364.0,363.06,363.28,35277.0,363.92,364.0,363.06,363.28,35277.0
2019-04-10 12:20:00,363.27,363.53,363.23,363.38,13968.0,363.27,363.53,363.23,363.38,13968.0
2019-04-10 12:25:00,363.37,363.37,362.92,363.18,32578.0,363.37,363.37,362.92,363.18,32578.0
2019-04-10 12:30:00,363.17,363.79,363.17,363.69,34314.0,363.17,363.79,363.17,363.69,34314.0
2019-04-10 12:35:00,363.7,363.86,363.5,363.8,26232.0,363.7,363.86,363.5,363.8,26232.0
2019-04-10 12:40:00,363.85,364.04,363.7,363.86,10278.0,363.85,364.04,363.7,363.86,10278.0
2019-04-10 12:45:00,363.68,363.82,363.03,363.4,26754.0,363.68,363.82,363.03,363.4,26754.0
2019-04-10 12:50:00,363.46,363.66,363.32,363.32,12632.0,363.46,363.66,363.32,363.32,12632.0
2019-04-10 12:55:00,363.38,363.46,363.04,363.11,12506.0,363.38,363.46,363.04,363.11,12506.0
2019-04-10 13:00:00,363.11,363.4,362.25,362.35,55283.0,363.11,363.4,362.25,362.35,55283.0
2019-04-10 13:05:00,362.32,362.81,362.31,362.72,20732.0,362.32,362.81,362.31,362.72,20732.0
2019-04-10 13:10:00,362.65,362.98,362.57,362.94,21263.0,362.65,362.98,362.57,362.94,21263.0
2019-04-10 13:15:00,362.92,363.32,362.9,363.27,16991.0,362.92,363.32,362.9,363.27,16991.0
2019-04-10 13:20:00,363.16,363.29,363.05,363.05,9638.0,363.16,363.29,363.05,363.05,9638.0
2019-04-10 13:25:00,363.15,363.15,362.74,362.93,19048.0,363.15,363.15,362.74,362.93,19048.0
2019-04-10 13:30:00,362.93,363.16,362.86,363.0,22661.0,362.93,363.16,362.86,363.0,22661.0
2019-04-10 13:35:00,363.09,363.64,363.04,363.6,22650.0,363.09,363.64,363.04,363.6,22650.0
2019-04-10 13:40:00,363.64,364.09,363.54,363.94,38295.0,363.64,364.09,363.54,363.94,38295.0
2019-04-10 13:45:00,364.05,364.25,363.88,364.25,29162.0,364.05,364.25,363.88,364.25,29162.0
2019-04-10 13:50:00,364.29,364.94,364.29,364.46,50325.0,364.29,364.94,364.29,364.46,50325.0
2019-04-10 13:55:00,364.46,364.84,364.27,364.36,25358.0,364.46,364.84,364.27,364.36,25358.0
2019-04-10 14:00:00,364.41,364.62,364.11,364.11,26395.0,364.41,364.62,364.11,364.11,26395.0
2019-04-10 14:05:00,364.12,364.48,363.63,363.69,41816.0,364.12,364.48,363.63,363.69,41816.0
2019-04-10 14:10:00,363.69,363.92,363.29,363.74,29828.0,363.69,363.92,363.29,363.74,29828.0
2019-04-10 14:15:00,363.74,364.16,363.7,364.08,19222.0,363.74,364.16,363.7,364.08,19222.0
2019-04-10 14:20:00,364.12,364.19,363.29,363.48,18768.0,364.12,364.19,363.29,363.48,18768.0
2019-04-10 14:25:00,363.47,363.63,363.27,363.57,11930.0,363.47,363.63,363.27,363.57,11930.0
2019-04-10 14:30:00,363.52,363.6,363.12,363.55,16203.0,363.52,363.6,363.12,363.55,16203.0
2019-04-10 14:35:00,363.53,363.69,363.4,363.5,25992.0,363.53,363.69,363.4,363.5,25992.0
2019-04-10 14:40:00,363.53,363.75,363.43,363.57,8524.0,363.53,363.75,363.43,363.57,8524.0
2019-04-10 14:45:00,363.6,363.67,363.38,363.48,14643.0,363.6,363.67,363.38,363.48,14643.0
2019-04-10 14:50:00,363.53,364.16,363.53,364.09,31359.0,363.53,364.16,363.53,364.09,31359.0
2019-04-10 14:55:00,364.1,364.22,364.01,364.05,12333.0,364.1,364.22,364.01,364.05,12333.0
2019-04-10 15:00:00,364.09,364.38,363.81,364.31,43757.0,364.09,364.38,363.81,364.31,43757.0
2019-04-10 15:05:00,364.28,364.46,363.99,364.43,42504.0,364.28,364.46,363.99,364.43,42504.0
2019-04-10 15:10:00,364.4,364.46,364.09,364.25,45499.0,364.4,364.46,364.09,364.25,45499.0
2019-04-10 15:15:00,364.26,364.34,363.95,364.12,25677.0,364.26,364.34,363.95,364.12,25677.0
2019-04-10 15:20:00,364.14,364.28,363.96,364.26,19885.0,364.14,364.28,363.96,364.26,19885.0
2019-04-10 15:25:00,364.28,364.36,364.04,364.19,27784.0,364.28,364.36,364.04,364.19,27784.0
2019-04-10 15:30:00,364.2,364.54,364.12,364.52,41670.0,364.2,364.54,364.12,364.52,41670.0
2019-04-10 15:35:00,364.51,364.53,364.16,364.3,33271.0,364.51,364.53,364.16,364.3,33271.0
2019-04-10 15:40:00,364.25,364.48,364.11,364.13,23071.0,364.25,364.48,364.11,364.13,23071.0
2019-04-10 15:45:00,364.09,364.12,363.91,364.01,32519.0,364.09,364.12,363.91,364.01,32519.0
2019-04-10 15:50:00,364.02,364.04,363.4,363.45,70761.0,364.02,364.04,363.4,363.45,70761.0
2019-04-10 15:55:00,363.45,364.0,363.2,363.95,105915.0,363.45,364.0,363.2,363.95,105915.0
2019-04-11 09:30:00,365.0,365.3,361.7,362.72,215637.0,365.0,365.3,361.7,362.72,215637.0
2019-04-11 09:35:00,362.77,362.78,361.15,361.23,159649.0,362.77,362.78,361.15,361.23,159649.0
2019-04-11 09:40:00,361.22,362.79,360.81,362.47,104255.0,361.22,362.79,360.81,362.47,104255.0
2019-04-11 09:45:00,362.28,363.33,361.41,362.77,96944.0,362.28,363.33,361.41,362.77,96944.0
2019-04-11 09:50:00,362.75,363.22,361.78,361.78,70085.0,362.75,363.22,361.78,361.78,70085.0
2019-04-11 09:55:00,361.77,362.2,361.34,361.94,60316.0,361.77,362.2,361.34,361.94,60316.0
2019-04-11 10:00:00,361.97,362.82,361.87,362.71,53450.0,361.97,362.82,361.87,362.71,53450.0
2019-04-11 10:05:00,362.8,363.97,362.58,363.47,87465.0,362.8,363.97,362.58,363.47,87465.0
2019-04-11 10:10:00,363.54,364.0,363.0,363.4,52296.0,363.54,364.0,363.0,363.4,52296.0
2019-04-11 10:15:00,363.39,364.26,363.2,363.96,47255.0,363.39,364.26,363.2,363.96,47255.0
2019-04-11 10:20:00,363.95,364.6,363.7,364.33,71390.0,363.95,364.6,363.7,364.33,71390.0
2019-04-11 10:25:00,364.28,364.51,364.0,364.37,27362.0,364.28,364.51,364.0,364.37,27362.0
2019-04-11 10:30:00,364.4,364.52,363.8,364.07,43520.0,364.4,364.52,363.8,364.07,43520.0
2019-04-11 10:35:00,364.14,365.66,364.02,365.57,105169.0,364.14,365.66,364.02,365.57,105169.0
2019-04-11 10:40:00,365.6,365.64,364.62,364.9,72994.0,365.6,365.64,364.62,364.9,72994.0
2019-04-11 10:45:00,364.9,365.03,364.55,364.69,27330.0,364.9,365.03,364.55,364.69,27330.0
2019-04-11 10:50:00,364.65,365.65,364.35,365.31,43023.0,364.65,365.65,364.35,365.31,43023.0
2019-04-11 10:55:00,365.19,365.9,364.96,365.75,40558.0,365.19,365.9,364.96,365.75,40558.0
2019-04-11 11:00:00,365.79,366.34,365.28,365.87,66667.0,365.79,366.34,365.28,365.87,66667.0
2019-04-11 11:05:00,365.92,366.49,365.88,366.09,52577.0,365.92,366.49,365.88,366.09,52577.0
2019-04-11 11:10:00,365.95,366.16,365.62,365.72,39433.0,365.95,366.16,365.62,365.72,39433.0
2019-04-11 11:15:00,365.73,366.2,365.44,365.67,29693.0,365.73,366.2,365.44,365.67,29693.0
2019-04-11 11:20:00,365.69,365.87,365.36,365.61,28814.0,365.69,365.87,365.36,365.61,28814.0
2019-04-11 11:25:00,365.53,365.9,365.25,365.81,25640.0,365.53,365.9,365.25,365.81,25640.0
2019-04-11 11:30:00,365.8,366.35,365.69,366.18,38333.0,365.8,366.35,365.69,366.18,38333.0
2019-04-11 11:35:00,366.15,366.47,365.67,365.78,70740.0,366.15,366.47,365.67,365.78,70740.0
2019-04-11 11:40:00,365.77,366.07,365.16,365.8,65785.0,365.77,366.07,365.16,365.8,65785.0
2019-04-11 11:45:00,365.84,366.75,365.82,366.54,87569.0,365.84,366.75,365.82,366.54,87569.0
2019-04-11 11:50:00,366.57,366.98,366.51,366.62,70013.0,366.57,366.98,366.51,366.62,70013.0
2019-04-11 11:55:00,366.66,366.99,366.53,366.82,51688.0,366.66,366.99,366.53,366.82,51688.0
2019-04-11 12:00:00,366.86,367.25,366.42,367.2,62872.0,366.86,367.25,366.42,367.2,62872.0
2019-04-11 12:05:00,367.24,368.16,367.14,367.91,143479.0,367.24,368.16,367.14,367.91,143479.0
2019-04-11 12:10:00,367.91,368.31,367.5,368.21,67576.0,367.91,368.31,367.5,368.21,67576.0
2019-04-11 12:15:00,368.12,368.79,367.97,368.46,106686.0,368.12,368.79,367.97,368.46,106686.0
2019-04-11 12:20:00,368.48,369.1,368.27,368.81,95616.0,368.48,369.1,368.27,368.81,95616.0
2019-04-11 12:25:00,368.8,368.97,368.27,368.31,67470.0,368.8,368.97,368.27,368.31,67470.0
2019-04-11 12:30:00,368.32,369.1,368.31,368.74,79044.0,368.32,369.1,368.31,368.74,79044.0
2019-04-11 12:35:00,368.77,369.04,368.49,368.7,35705.0,368.77,369.04,368.49,368.7,35705.0
2019-04-11 12:40:00,368.73,369.37,368.52,369.25,85468.0,368.73,369.37,368.52,369.25,85468.0
2019-04-11 12:45:00,369.26,369.56,369.15,369.46,81851.0,369.26,369.56,369.15,369.46,81851.0
2019-04-11 12:50:00,369.48,369.98,369.22,369.72,96912.0,369.48,369.98,369.22,369.72,96912.0
2019-04-11 12:55:00,369.76,370.0,369.6,369.63,64381.0,369.76,370.0,369.6,369.63,64381.0
2019-04-11 13:00:00,369.6,370.12,369.6,370.0,108869.0,369.6,370.12,369.6,370.0,108869.0
2019-04-11 13:05:00,369.95,370.1,369.43,369.49,74710.0,369.95,370.1,369.43,369.49,74710.0
2019-04-11 13:10:00,369.44,369.44,368.78,369.03,77727.0,369.44,369.44,368.78,369.03,77727.0
2019-04-11 13:15:00,368.98,369.39,368.87,369.23,43214.0,368.98,369.39,368.87,369.23,43214.0
2019-04-11 13:20:00,369.22,369.3,368.83,368.85,30575.0,369.22,369.3,368.83,368.85,30575.0
2019-04-11 13:25:00,368.8,369.26,368.75,369.02,22088.0,368.8,369.26,368.75,369.02,22088.0
2019-04-11 13:30:00,369.03,369.18,368.4,368.61,47121.0,369.03,369.18,368.4,368.61,47121.0
2019-04-11 13:35:00,368.56,368.78,367.08,367.14,93067.0,368.56,368.78,367.08,367.14,93067.0
2019-04-11 13:40:00,367.08,367.68,366.91,367.56,75651.0,367.08,367.68,366.91,367.56,75651.0
2019-04-11 13:45:00,367.56,367.89,367.5,367.8,33092.0,367.56,367.89,367.5,367.8,33092.0
2019-04-11 13:50:00,367.81,367.95,367.63,367.79,26894.0,367.81,367.95,367.63,367.79,26894.0
2019-04-11 13:55:00,367.72,367.74,367.03,367.19,45912.0,367.72,367.74,367.03,367.19,45912.0
2019-04-11 14:00:00,367.22,367.32,366.87,366.97,38809.0,367.22,367.32,366.87,366.97,38809.0
2019-04-11 14:05:00,367.02,367.16,366.54,366.58,56783.0,367.02,367.16,366.54,366.58,56783.0
2019-04-11 14:10:00,366.54,367.12,366.4,366.85,40739.0,366.54,367.12,366.4,366.85,40739.0
2019-04-11 14:15:00,366.82,367.58,366.8,367.36,37270.0,366.82,367.58,366.8,367.36,37270.0
2019-04-11 14:20:00,367.37,367.53,366.84,366.91,34755.0,367.37,367.53,366.84,366.91,34755.0
2019-04-11 14:25:00,366.83,367.09,366.59,366.59,37348.0,366.83,367.09,366.59,366.59,37348.0
2019-04-11 14:30:00,366.58,367.19,366.41,366.65,52978.0,366.58,367.19,366.41,366.65,52978.0
2019-04-11 14:35:00,366.7,367.14,366.46,366.69,42106.0,366.7,367.14,366.46,366.69,42106.0
2019-04-11 14:40:00,366.68,367.14,366.56,367.02,28998.0,366.68,367.14,366.56,367.02,28998.0
2019-04-11 14:45:00,366.94,367.2,366.77,366.88,14087.0,366.94,367.2,366.77,366.88,14087.0
2019-04-11 14:50:00,366.85,367.0,366.67,366.8,19195.0,366.85,367.0,366.67,366.8,19195.0
2019-04-11 14:55:00,366.8,367.7,366.63,367.55,41947.0,366.8,367.7,366.63,367.55,41947.0
2019-04-11 15:00:00,367.58,368.38,367.47,368.38,65738.0,367.58,368.38,367.47,368.38,65738.0
2019-04-11 15:05:00,368.4,369.0,368.16,368.87,81630.0,368.4,369.0,368.16,368.87,81630.0
2019-04-11 15:10:00,368.88,368.89,368.4,368.56,45947.0,368.88,368.89,368.4,368.56,45947.0
2019-04-11 15:15:00,368.56,368.64,368.22,368.33,40157.0,368.56,368.64,368.22,368.33,40157.0
2019-04-11 15:20:00,368.24,368.32,368.04,368.14,45874.0,368.24,368.32,368.04,368.14,45874.0
2019-04-11 15:25:00,368.11,368.26,367.93,367.94,41653.0,368.11,368.26,367.93,367.94,41653.0
2019-04-11 15:30:00,367.91,368.25,367.52,367.81,76341.0,367.91,368.25,367.52,367.81,76341.0
2019-04-11 15:35:00,367.83,367.85,367.28,367.52,38609.0,367.83,367.85,367.28,367.52,38609.0
2019-04-11 15:40:00,367.51,367.77,367.41,367.46,43672.0,367.51,367.77,367.41,367.46,43672.0
2019-04-11 15:45:00,367.45,367.61,367.1,367.29,60631.0,367.45,367.61,367.1,367.29,60631.0
2019-04-11 15:50:00,367.31,367.82,367.31,367.75,66422.0,367.31,367.82,367.31,367.75,66422.0
2019-04-11 15:55:00,367.71,367.93,367.47,367.65,172229.0,367.71,367.93,367.47,367.65,172229.0
2019-04-12 09:30:00,360.19,361.75,358.16,359.43,622315.0,360.19,361.75,358.16,359.43,622315.0
2019-04-12 09:35:00,359.19,359.58,354.79,355.1,682722.0,359.19,359.58,354.79,355.1,682722.0
2019-04-12 09:40:00,355.2,355.77,352.16,353.07,574087.0,355.2,355.77,352.16,353.07,574087.0
2019-04-12 09:45:00,353.11,354.36,349.36,350.82,657235.0,353.11,354.36,349.36,350.82,657235.0
2019-04-12 09:50:00,350.72,354.19,350.0,354.18,557741.0,350.72,354.19,350.0,354.18,557741.0
2019-04-12 09:55:00,354.19,355.53,354.0,355.2,528855.0,354.19,355.53,354.0,355.2,528855.0
2019-04-12 10:00:00,355.25,356.72,353.12,356.69,314690.0,355.25,356.72,353.12,356.69,314690.0
2019-04-12 10:05:00,356.61,357.69,356.25,357.23,419414.0,356.61,357.69,356.25,357.23,419414.0
2019-04-12 10:10:00,357.19,358.49,357.0,357.15,325166.0,357.19,358.49,357.0,357.15,325166.0
2019-04-12 10:15:00,357.18,357.4,356.0,356.22,241280.0,357.18,357.4,356.0,356.22,241280.0
2019-04-12 10:20:00,356.27,357.0,355.33,355.66,175538.0,356.27,357.0,355.33,355.66,175538.0
2019-04-12 10:25:00,355.61,357.01,355.6,356.27,125878.0,355.61,357.01,355.6,356.27,125878.0
2019-04-12 10:30:00,356.33,356.41,355.05,355.08,134225.0,356.33,356.41,355.05,355.08,134225.0
2019-04-12 10:35:00,355.02,355.04,353.5,353.97,207551.0,355.02,355.04,353.5,353.97,207551.0
2019-04-12 10:40:00,354.01,355.2,353.8,354.04,160355.0,354.01,355.2,353.8,354.04,160355.0
2019-04-12 10:45:00,354.05,354.5,354.01,354.18,83146.0,354.05,354.5,354.01,354.18,83146.0
2019-04-12 10:50:00,354.29,354.41,353.5,353.53,151566.0,354.29,354.41,353.5,353.53,151566.0
2019-04-12 10:55:00,353.5,355.1,353.12,354.9,193624.0,353.5,355.1,353.12,354.9,193624.0
2019-04-12 11:00:00,354.99,355.42,354.74,355.01,114651.0,354.99,355.42,354.74,355.01,114651.0
2019-04-12 11:05:00,355.03,355.1,354.15,354.26,72328.0,355.03,355.1,354.15,354.26,72328.0
2019-04-12 11:10:00,354.22,354.22,353.52,353.74,98894.0,354.22,354.22,353.52,353.74,98894.0
2019-04-12 11:15:00,353.71,353.85,353.24,353.44,80707.0,353.71,353.85,353.24,353.44,80707.0
2019-04-12 11:20:00,353.48,355.5,352.94,355.38,174029.0,353.48,355.5,352.94,355.38,174029.0
2019-04-12 11:25:00,355.25,355.56,354.88,354.88,92216.0,355.25,355.56,354.88,354.88,92216.0
2019-04-12 11:30:00,354.99,355.78,354.74,354.81,93102.0,354.99,355.78,354.74,354.81,93102.0
2019-04-12 11:35:00,354.9,354.92,354.04,354.24,65532.0,354.9,354.92,354.04,354.24,65532.0
2019-04-12 11:40:00,354.24,354.26,353.7,353.76,48143.0,354.24,354.26,353.7,353.76,48143.0
2019-04-12 11:45:00,353.79,354.57,353.72,354.24,70044.0,353.79,354.57,353.72,354.24,70044.0
2019-04-12 11:50:00,354.24,354.47,353.57,353.77,53184.0,354.24,354.47,353.57,353.77,53184.0
2019-04-12 11:55:00,353.7,353.77,353.09,353.4,103619.0,353.7,353.77,353.09,353.4,103619.0
2019-04-12 12:00:00,353.37,353.5,352.82,353.0,102598.0,353.37,353.5,352.82,353.0,102598.0
2019-04-12 12:05:00,353.03,353.62,352.93,353.44,51128.0,353.03,353.62,352.93,353.44,51128.0
2019-04-12 12:10:00,353.4,353.59,353.03,353.3,66246.0,353.4,353.59,353.03,353.3,66246.0
2019-04-12 12:15:00,353.32,353.6,353.15,353.4,58044.0,353.32,353.6,353.15,353.4,58044.0
2019-04-12 12:20:00,353.43,354.0,353.39,353.88,91397.0,353.43,354.0,353.39,353.88,91397.0
2019-04-12 12:25:00,353.87,354.0,353.56,353.8,36273.0,353.87,354.0,353.56,353.8,36273.0
2019-04-12 12:30:00,353.71,354.04,353.51,353.7,58104.0,353.71,354.04,353.51,353.7,58104.0
2019-04-12 12:35:00,353.76,354.1,353.33,353.58,42449.0,353.76,354.1,353.33,353.58,42449.0
2019-04-12 12:40:00,353.56,353.72,353.15,353.43,60244.0,353.56,353.72,353.15,353.43,60244.0
2019-04-12 12:45:00,353.36,353.89,353.28,353.45,34144.0,353.36,353.89,353.28,353.45,34144.0
2019-04-12 12:50:00,353.45,353.69,353.27,353.36,26193.0,353.45,353.69,353.27,353.36,26193.0
2019-04-12 12:55:00,353.42,353.9,353.32,353.46,36870.0,353.42,353.9,353.32,353.46,36870.0
2019-04-12 13:00:00,353.41,353.74,353.34,353.71,25791.0,353.41,353.74,353.34,353.71,25791.0
2019-04-12 13:05:00,353.69,354.0,353.5,353.5,54303.0,353.69,354.0,353.5,353.5,54303.0
2019-04-12 13:10:00,353.52,353.67,352.5,352.63,95928.0,353.52,353.67,352.5,352.63,95928.0
2019-04-12 13:15:00,352.58,353.23,352.58,353.05,56736.0,352.58,353.23,352.58,353.05,56736.0
2019-04-12 13:20:00,353.04,353.24,352.73,352.84,45877.0,353.04,353.24,352.73,352.84,45877.0
2019-04-12 13:25:00,352.81,352.93,352.45,352.5,56217.0,352.81,352.93,352.45,352.5,56217.0
2019-04-12 13:30:00,352.56,352.6,351.88,351.92,122134.0,352.56,352.6,351.88,351.92,122134.0
2019-04-12 13:35:00,351.92,351.95,350.96,351.05,137001.0,351.92,351.95,350.96,351.05,137001.0
2019-04-12 13:40:00,351.04,351.16,350.5,351.1,139575.0,351.04,351.16,350.5,351.1,139575.0
2019-04-12 13:45:00,351.16,351.48,350.81,350.98,93914.0,351.16,351.48,350.81,350.98,93914.0
2019-04-12 13:50:00,350.91,351.27,350.64,350.71,51747.0,350.91,351.27,350.64,350.71,51747.0
2019-04-12 13:55:00,350.71,351.97,350.61,351.8,81992.0,350.71,351.97,350.61,351.8,81992.0
2019-04-12 14:00:00,351.77,352.11,351.77,351.94,88543.0,351.77,352.11,351.77,351.94,88543.0
2019-04-12 14:05:00,351.94,352.27,351.34,351.49,68305.0,351.94,352.27,351.34,351.49,68305.0
2019-04-12 14:10:00,351.54,352.0,351.49,351.95,50911.0,351.54,352.0,351.49,351.95,50911.0
2019-04-12 14:15:00,351.92,352.0,351.46,351.65,75114.0,351.92,352.0,351.46,351.65,75114.0
2019-04-12 14:20:00,351.65,352.46,351.5,352.32,81106.0,351.65,352.46,351.5,352.32,81106.0
2019-04-12 14:25:00,352.28,352.55,352.0,352.43,82661.0,352.28,352.55,352.0,352.43,82661.0
2019-04-12 14:30:00,352.38,352.47,351.7,351.9,73539.0,352.38,352.47,351.7,351.9,73539.0
2019-04-12 14:35:00,351.85,351.89,351.46,351.76,54800.0,351.85,351.89,351.46,351.76,54800.0
2019-04-12 14:40:00,351.78,351.87,350.97,350.97,68583.0,351.78,351.87,350.97,350.97,68583.0
2019-04-12 14:45:00,351.0,351.64,351.0,351.22,51020.0,351.0,351.64,351.0,351.22,51020.0
2019-04-12 14:50:00,351.2,351.37,350.81,350.85,72982.0,351.2,351.37,350.81,350.85,72982.0
2019-04-12 14:55:00,350.81,350.89,350.56,350.67,89405.0,350.81,350.89,350.56,350.67,89405.0
2019-04-12 15:00:00,350.65,350.65,349.95,350.02,162643.0,350.65,350.65,349.95,350.02,162643.0
2019-04-12 15:05:00,349.98,350.64,349.98,350.11,94754.0,349.98,350.64,349.98,350.11,94754.0
2019-04-12 15:10:00,350.09,350.51,350.09,350.12,70501.0,350.09,350.51,350.09,350.12,70501.0
2019-04-12 15:15:00,350.18,350.93,350.1,350.68,68984.0,350.18,350.93,350.1,350.68,68984.0
2019-04-12 15:20:00,350.72,351.0,350.39,350.61,69215.0,350.72,351.0,350.39,350.61,69215.0
2019-04-12 15:25:00,350.62,350.95,350.36,350.36,52141.0,350.62,350.95,350.36,350.36,52141.0
2019-04-12 15:30:00,350.4,350.85,350.36,350.45,109636.0,350.4,350.85,350.36,350.45,109636.0
2019-04-12 15:35:00,350.43,350.93,350.38,350.93,82457.0,350.43,350.93,350.38,350.93,82457.0
2019-04-12 15:40:00,350.88,351.33,350.88,351.02,104500.0,350.88,351.33,350.88,351.02,104500.0
2019-04-12 15:45:00,351.03,351.17,350.28,350.45,125986.0,351.03,351.17,350.28,350.45,125986.0
2019-04-12 15:50:00,350.45,350.53,349.75,349.93,216399.0,350.45,350.53,349.75,349.93,216399.0
2019-04-12 15:55:00,349.95,351.14,349.95,351.14,472096.0,349.95,351.14,349.95,351.14,472096.0
2019-04-15 09:30:00,351.12,352.21,349.3,350.33,373154.0,351.12,352.21,349.3,350.33,373154.0
2019-04-15 09:35:00,350.16,351.01,347.56,348.34,272804.0,350.16,351.01,347.56,348.34,272804.0
2019-04-15 09:40:00,348.36,349.44,346.42,348.74,304487.0,348.36,349.44,346.42,348.74,304487.0
2019-04-15 09:45:00,348.9,349.18,347.33,348.25,183226.0,348.9,349.18,347.33,348.25,183226.0
2019-04-15 09:50:00,348.21,349.0,347.93,348.83,140296.0,348.21,349.0,347.93,348.83,140296.0
2019-04-15 09:55:00,348.88,350.49,348.88,350.01,222674.0,348.88,350.49,348.88,350.01,222674.0
2019-04-15 10:00:00,350.02,350.24,348.16,348.41,171368.0,350.02,350.24,348.16,348.41,171368.0
2019-04-15 10:05:00,348.47,349.27,347.84,348.2,89888.0,348.47,349.27,347.84,348.2,89888.0
2019-04-15 10:10:00,348.1,348.49,347.85,347.97,69436.0,348.1,348.49,347.85,347.97,69436.0
2019-04-15 10:15:00,347.9,348.27,346.6,346.92,126864.0,347.9,348.27,346.6,346.92,126864.0
2019-04-15 10:20:00,346.85,347.75,346.3,347.18,140442.0,346.85,347.75,346.3,347.18,140442.0
2019-04-15 10:25:00,347.15,347.3,345.44,345.44,123060.0,347.15,347.3,345.44,345.44,123060.0
2019-04-15 10:30:00,345.43,345.75,344.26,344.39,182558.0,345.43,345.75,344.26,344.39,182558.0
2019-04-15 10:35:00,344.34,344.57,342.27,343.49,234118.0,344.34,344.57,342.27,343.49,234118.0
2019-04-15 10:40:00,343.51,344.77,343.49,344.6,160295.0,343.51,344.77,343.49,344.6,160295.0
2019-04-15 10:45:00,344.61,345.5,344.52,345.46,123647.0,344.61,345.5,344.52,345.46,123647.0
2019-04-15 10:50:00,345.46,345.66,344.57,345.63,78096.0,345.46,345.66,344.57,345.63,78096.0
2019-04-15 10:55:00,345.58,345.72,344.5,344.74,69461.0,345.58,345.72,344.5,344.74,69461.0
2019-04-15 11:00:00,344.79,345.93,344.44,345.91,61833.0,344.79,345.93,344.44,345.91,61833.0
2019-04-15 11:05:00,345.87,346.65,345.36,346.56,75014.0,345.87,346.65,345.36,346.56,75014.0
2019-04-15 11:10:00,346.47,346.88,346.32,346.32,59276.0,346.47,346.88,346.32,346.32,59276.0
2019-04-15 11:15:00,346.33,347.2,346.32,346.87,77733.0,346.33,347.2,346.32,346.87,77733.0
2019-04-15 11:20:00,346.93,346.93,345.67,346.53,58981.0,346.93,346.93,345.67,346.53,58981.0
2019-04-15 11:25:00,346.54,346.75,346.04,346.35,36830.0,346.54,346.75,346.04,346.35,36830.0
2019-04-15 11:30:00,346.3,346.62,345.42,345.45,53558.0,346.3,346.62,345.42,345.45,53558.0
2019-04-15 11:35:00,345.43,345.97,345.11,345.76,50519.0,345.43,345.97,345.11,345.76,50519.0
2019-04-15 11:40:00,345.58,345.96,345.36,345.79,39368.0,345.58,345.96,345.36,345.79,39368.0
2019-04-15 11:45:00,345.82,346.26,345.51,345.64,37504.0,345.82,346.26,345.51,345.64,37504.0
2019-04-15 11:50:00,345.78,345.8,345.13,345.28,38509.0,345.78,345.8,345.13,345.28,38509.0
2019-04-15 11:55:00,345.4,345.85,345.25,345.85,35111.0,345.4,345.85,345.25,345.85,35111.0
2019-04-15 12:00:00,345.86,346.09,345.0,345.24,37405.0,345.86,346.09,345.0,345.24,37405.0
2019-04-15 12:05:00,345.25,345.41,344.58,344.65,37363.0,345.25,345.41,344.58,344.65,37363.0
2019-04-15 12:10:00,344.7,344.7,343.91,344.64,70090.0,344.7,344.7,343.91,344.64,70090.0
2019-04-15 12:15:00,344.76,344.76,344.16,344.53,37486.0,344.76,344.76,344.16,344.53,37486.0
2019-04-15 12:20:00,344.52,344.82,344.27,344.64,37567.0,344.52,344.82,344.27,344.64,37567.0
2019-04-15 12:25:00,344.7,345.0,344.22,344.42,42830.0,344.7,345.0,344.22,344.42,42830.0
2019-04-15 12:30:00,344.25,344.6,343.96,344.05,35927.0,344.25,344.6,343.96,344.05,35927.0
2019-04-15 12:35:00,344.0,344.6,343.97,344.48,36552.0,344.0,344.6,343.97,344.48,36552.0
2019-04-15 12:40:00,344.51,344.65,344.17,344.63,28034.0,344.51,344.65,344.17,344.63,28034.0
2019-04-15 12:45:00,344.66,345.09,344.42,344.51,31545.0,344.66,345.09,344.42,344.51,31545.0
2019-04-15 12:50:00,344.48,344.96,344.48,344.59,29291.0,344.48,344.96,344.48,344.59,29291.0
2019-04-15 12:55:00,344.6,344.72,344.22,344.36,32704.0,344.6,344.72,344.22,344.36,32704.0
2019-04-15 13:00:00,344.32,344.58,344.15,344.5,28604.0,344.32,344.58,344.15,344.5,28604.0
2019-04-15 13:05:00,344.49,344.82,344.41,344.41,12618.0,344.49,344.82,344.41,344.41,12618.0
2019-04-15 13:10:00,344.44,344.44,343.85,343.92,41300.0,344.44,344.44,343.85,343.92,41300.0
2019-04-15 13:15:00,343.92,344.37,343.87,344.34,27789.0,343.92,344.37,343.87,344.34,27789.0
2019-04-15 13:20:00,344.31,344.5,344.08,344.36,24787.0,344.31,344.5,344.08,344.36,24787.0
2019-04-15 13:25:00,344.36,344.44,343.89,343.96,35318.0,344.36,344.44,343.89,343.96,35318.0
2019-04-15 13:30:00,343.9,344.13,343.5,344.11,59716.0,343.9,344.13,343.5,344.11,59716.0
2019-04-15 13:35:00,344.18,344.19,343.7,343.95,34433.0,344.18,344.19,343.7,343.95,34433.0
2019-04-15 13:40:00,343.96,344.31,343.65,343.68,50691.0,343.96,344.31,343.65,343.68,50691.0
2019-04-15 13:45:00,343.6,343.67,342.97,343.25,70584.0,343.6,343.67,342.97,343.25,70584.0
2019-04-15 13:50:00,343.28,344.04,343.05,344.04,84475.0,343.28,344.04,343.05,344.04,84475.0
2019-04-15 13:55:00,344.0,344.22,343.93,344.1,61761.0,344.0,344.22,343.93,344.1,61761.0
2019-04-15 14:00:00,344.08,344.34,343.88,344.15,40128.0,344.08,344.34,343.88,344.15,40128.0
2019-04-15 14:05:00,344.1,344.88,344.04,344.85,46471.0,344.1,344.88,344.04,344.85,46471.0
2019-04-15 14:10:00,344.79,344.95,344.55,344.95,50337.0,344.79,344.95,344.55,344.95,50337.0
2019-04-15 14:15:00,344.97,346.47,344.96,346.18,116134.0,344.97,346.47,344.96,346.18,116134.0
2019-04-15 14:20:00,346.19,346.75,346.02,346.68,57834.0,346.19,346.75,346.02,346.68,57834.0
2019-04-15 14:25:00,346.65,347.48,346.64,347.36,87687.0,346.65,347.48,346.64,347.36,87687.0
2019-04-15 14:30:00,347.43,348.24,347.27,347.64,141687.0,347.43,348.24,347.27,347.64,141687.0
2019-04-15 14:35:00,347.71,347.72,346.98,347.5,66315.0,347.71,347.72,346.98,347.5,66315.0
2019-04-15 14:40:00,347.48,348.48,347.46,348.15,109990.0,347.48,348.48,347.46,348.15,109990.0
2019-04-15 14:45:00,348.25,348.46,347.96,348.27,53112.0,348.25,348.46,347.96,348.27,53112.0
2019-04-15 14:50:00,348.24,348.71,347.95,348.7,57811.0,348.24,348.71,347.95,348.7,57811.0
2019-04-15 14:55:00,348.68,348.85,348.09,348.26,52438.0,348.68,348.85,348.09,348.26,52438.0
2019-04-15 15:00:00,348.29,348.72,348.28,348.58,48388.0,348.29,348.72,348.28,348.58,48388.0
2019-04-15 15:05:00,348.53,348.94,348.26,348.59,48660.0,348.53,348.94,348.26,348.59,48660.0
2019-04-15 15:10:00,348.58,348.8,347.95,348.06,52486.0,348.58,348.8,347.95,348.06,52486.0
2019-04-15 15:15:00,348.03,348.82,347.8,348.37,77216.0,348.03,348.82,347.8,348.37,77216.0
2019-04-15 15:20:00,348.41,348.45,347.87,347.9,49373.0,348.41,348.45,347.87,347.9,49373.0
2019-04-15 15:25:00,347.84,347.98,347.1,347.3,71230.0,347.84,347.98,347.1,347.3,71230.0
2019-04-15 15:30:00,347.3,347.34,346.72,347.15,81304.0,347.3,347.34,346.72,347.15,81304.0
2019-04-15 15:35:00,347.12,347.66,347.12,347.48,72388.0,347.12,347.66,347.12,347.48,72388.0
2019-04-15 15:40:00,347.48,347.64,347.01,347.06,59185.0,347.48,347.64,347.01,347.06,59185.0
2019-04-15 15:45:00,347.06,347.12,346.83,347.07,72153.0,347.06,347.12,346.83,347.07,72153.0
2019-04-15 15:50:00,347.02,347.9,347.02,347.87,89628.0,347.02,347.9,347.02,347.87,89628.0
2019-04-15 15:55:00,347.92,349.22,347.92,348.89,313664.0,347.92,349.22,347.92,348.89,313664.0
2019-04-16 09:30:00,354.9,355.39,352.72,353.66,377668.0,354.9,355.39,352.72,353.66,377668.0
2019-04-16 09:35:00,353.67,355.66,353.17,355.45,253008.0,353.67,355.66,353.17,355.45,253008.0
2019-04-16 09:40:00,355.35,355.99,354.42,355.22,325870.0,355.35,355.99,354.42,355.22,325870.0
2019-04-16 09:45:00,355.16,355.34,353.78,354.22,158077.0,355.16,355.34,353.78,354.22,158077.0
2019-04-16 09:50:00,354.3,355.25,354.24,354.79,121781.0,354.3,355.25,354.24,354.79,121781.0
2019-04-16 09:55:00,354.73,355.7,354.5,355.5,155751.0,354.73,355.7,354.5,355.5,155751.0
2019-04-16 10:00:00,355.59,357.52,355.55,357.5,357166.0,355.59,357.52,355.55,357.5,357166.0
2019-04-16 10:05:00,357.5,358.2,357.02,357.21,319648.0,357.5,358.2,357.02,357.21,319648.0
2019-04-16 10:10:00,357.17,358.16,356.9,357.13,209511.0,357.17,358.16,356.9,357.13,209511.0
2019-04-16 10:15:00,357.22,358.3,356.7,357.98,158136.0,357.22,358.3,356.7,357.98,158136.0
2019-04-16 10:20:00,357.97,358.53,357.04,357.33,214106.0,357.97,358.53,357.04,357.33,214106.0
2019-04-16 10:25:00,357.32,357.71,356.62,357.02,137861.0,357.32,357.71,356.62,357.02,137861.0
2019-04-16 10:30:00,357.06,357.16,356.23,357.0,132016.0,357.06,357.16,356.23,357.0,132016.0
2019-04-16 10:35:00,356.96,357.49,356.91,357.18,98517.0,356.96,357.49,356.91,357.18,98517.0
2019-04-16 10:40:00,357.26,357.41,355.21,355.49,118076.0,357.26,357.41,355.21,355.49,118076.0
2019-04-16 10:45:00,355.35,355.85,355.02,355.42,114927.0,355.35,355.85,355.02,355.42,114927.0
2019-04-16 10:50:00,355.42,355.95,354.67,355.95,128293.0,355.42,355.95,354.67,355.95,128293.0
2019-04-16 10:55:00,355.99,356.58,355.53,356.34,94550.0,355.99,356.58,355.53,356.34,94550.0
2019-04-16 11:00:00,356.35,356.58,355.61,356.03,84990.0,356.35,356.58,355.61,356.03,84990.0
2019-04-16 11:05:00,356.02,356.9,355.95,356.82,94346.0,356.02,356.9,355.95,356.82,94346.0
2019-04-16 11:10:00,356.79,357.05,356.38,356.88,100626.0,356.79,357.05,356.38,356.88,100626.0
2019-04-16 11:15:00,356.89,357.29,356.39,357.17,82261.0,356.89,357.29,356.39,357.17,82261.0
2019-04-16 11:20:00,357.22,357.95,357.01,357.6,155443.0,357.22,357.95,357.01,357.6,155443.0
2019-04-16 11:25:00,357.59,358.15,357.5,357.76,139863.0,357.59,358.15,357.5,357.76,139863.0
2019-04-16 11:30:00,357.75,358.43,357.41,358.15,133407.0,357.75,358.43,357.41,358.15,133407.0
2019-04-16 11:35:00,358.15,358.48,357.72,358.21,122677.0,358.15,358.48,357.72,358.21,122677.0
2019-04-16 11:40:00,358.26,358.44,358.0,358.24,99499.0,358.26,358.44,358.0,358.24,99499.0
2019-04-16 11:45:00,358.29,358.8,358.01,358.71,128427.0,358.29,358.8,358.01,358.71,128427.0
2019-04-16 11:50:00,358.79,359.3,358.61,359.29,145149.0,358.79,359.3,358.61,359.29,145149.0
2019-04-16 11:55:00,359.3,359.3,358.35,359.26,137764.0,359.3,359.3,358.35,359.26,137764.0
2019-04-16 12:00:00,359.2,359.95,358.89,359.67,161049.0,359.2,359.95,358.89,359.67,161049.0
2019-04-16 12:05:00,359.71,360.0,359.51,359.87,122703.0,359.71,360.0,359.51,359.87,122703.0
2019-04-16 12:10:00,359.9,360.0,359.31,359.75,94566.0,359.9,360.0,359.31,359.75,94566.0
2019-04-16 12:15:00,359.76,360.0,359.45,359.97,127619.0,359.76,360.0,359.45,359.97,127619.0
2019-04-16 12:20:00,360.0,360.3,359.43,360.15,202467.0,360.0,360.3,359.43,360.15,202467.0
2019-04-16 12:25:00,360.11,360.4,359.41,359.41,146039.0,360.11,360.4,359.41,359.41,146039.0
2019-04-16 12:30:00,359.42,359.67,359.1,359.43,84923.0,359.42,359.67,359.1,359.43,84923.0
2019-04-16 12:35:00,359.47,359.48,358.71,359.02,131434.0,359.47,359.48,358.71,359.02,131434.0
2019-04-16 12:40:00,359.01,359.75,358.99,359.45,64736.0,359.01,359.75,358.99,359.45,64736.0
2019-04-16 12:45:00,359.42,359.52,358.97,358.98,68608.0,359.42,359.52,358.97,358.98,68608.0
2019-04-16 12:50:00,358.99,359.61,358.93,359.15,76281.0,358.99,359.61,358.93,359.15,76281.0
2019-04-16 12:55:00,359.22,360.0,359.22,359.81,67968.0,359.22,360.0,359.22,359.81,67968.0
2019-04-16 13:00:00,359.88,360.38,359.55,360.35,105627.0,359.88,360.38,359.55,360.35,105627.0
2019-04-16 13:05:00,360.34,360.87,360.12,360.87,129414.0,360.34,360.87,360.12,360.87,129414.0
2019-04-16 13:10:00,360.82,361.1,360.54,360.96,103027.0,360.82,361.1,360.54,360.96,103027.0
2019-04-16 13:15:00,360.83,361.55,360.83,361.35,123976.0,360.83,361.55,360.83,361.35,123976.0
2019-04-16 13:20:00,361.43,361.55,361.04,361.38,83461.0,361.43,361.55,361.04,361.38,83461.0
2019-04-16 13:25:00,361.33,361.54,360.93,361.2,111147.0,361.33,361.54,360.93,361.2,111147.0
2019-04-16 13:30:00,361.25,361.55,361.1,361.48,69847.0,361.25,361.55,361.1,361.48,69847.0
2019-04-16 13:35:00,361.41,361.7,361.26,361.61,85862.0,361.41,361.7,361.26,361.61,85862.0
2019-04-16 13:40:00,361.66,362.25,361.62,362.0,167100.0,361.66,362.25,361.62,362.0,167100.0
2019-04-16 13:45:00,362.05,362.7,361.9,362.67,153839.0,362.05,362.7,361.9,362.67,153839.0
2019-04-16 13:50:00,362.6,363.12,362.4,362.7,217366.0,362.6,363.12,362.4,362.7,217366.0
2019-04-16 13:55:00,362.74,362.86,361.8,362.33,181732.0,362.74,362.86,361.8,362.33,181732.0
2019-04-16 14:00:00,362.37,363.46,362.19,363.38,155651.0,362.37,363.46,362.19,363.38,155651.0
2019-04-16 14:05:00,363.29,363.58,362.83,363.4,148121.0,363.29,363.58,362.83,363.4,148121.0
2019-04-16 14:10:00,363.49,363.98,363.13,363.88,134660.0,363.49,363.98,363.13,363.88,134660.0
2019-04-16 14:15:00,363.94,363.96,363.62,363.74,117014.0,363.94,363.96,363.62,363.74,117014.0
2019-04-16 14:20:00,363.7,364.4,363.15,364.13,167042.0,363.7,364.4,363.15,364.13,167042.0
2019-04-16 14:25:00,364.07,364.48,363.6,364.14,110636.0,364.07,364.48,363.6,364.14,110636.0
2019-04-16 14:30:00,364.09,364.45,363.5,363.63,113745.0,364.09,364.45,363.5,363.63,113745.0
2019-04-16 14:35:00,363.61,363.68,362.64,362.67,176925.0,363.61,363.68,362.64,362.67,176925.0
2019-04-16 14:40:00,362.63,362.85,361.25,361.47,197989.0,362.63,362.85,361.25,361.47,197989.0
2019-04-16 14:45:00,361.49,362.37,361.22,361.75,169131.0,361.49,362.37,361.22,361.75,169131.0
2019-04-16 14:50:00,361.77,362.64,361.55,362.41,141464.0,361.77,362.64,361.55,362.41,141464.0
2019-04-16 14:55:00,362.38,362.7,361.93,362.48,114483.0,362.38,362.7,361.93,362.48,114483.0
2019-04-16 15:00:00,362.47,362.8,362.08,362.51,91768.0,362.47,362.8,362.08,362.51,91768.0
2019-04-16 15:05:00,362.55,363.37,362.44,363.02,119481.0,362.55,363.37,362.44,363.02,119481.0
2019-04-16 15:10:00,363.08,363.37,362.55,362.85,107388.0,363.08,363.37,362.55,362.85,107388.0
2019-04-16 15:15:00,362.86,363.29,362.79,362.94,103554.0,362.86,363.29,362.79,362.94,103554.0
2019-04-16 15:20:00,362.94,363.08,362.05,362.12,129694.0,362.94,363.08,362.05,362.12,129694.0
2019-04-16 15:25:00,362.19,362.2,361.25,361.49,129275.0,362.19,362.2,361.25,361.49,129275.0
2019-04-16 15:30:00,361.47,361.62,360.55,360.57,214134.0,361.47,361.62,360.55,360.57,214134.0
2019-04-16 15:35:00,360.52,360.58,359.0,359.3,312739.0,360.52,360.58,359.0,359.3,312739.0
2019-04-16 15:40:00,359.34,361.08,359.29,361.03,253452.0,359.34,361.08,359.29,361.03,253452.0
2019-04-16 15:45:00,361.06,361.45,360.26,360.73,174900.0,361.06,361.45,360.26,360.73,174900.0
2019-04-16 15:50:00,360.77,360.95,360.3,360.6,143706.0,360.77,360.95,360.3,360.6,143706.0
2019-04-16 15:55:00,360.57,360.71,359.38,359.61,429990.0,360.57,360.71,359.38,359.61,429990.0
2019-04-17 09:30:00,365.4,368.21,362.28,367.41,1030552.0,365.4,368.21,362.28,367.41,1030552.0
2019-04-17 09:35:00,367.34,367.4,358.9,359.8,715891.0,367.34,367.4,358.9,359.8,715891.0
2019-04-17 09:40:00,359.82,359.87,353.2,355.95,713138.0,359.82,359.87,353.2,355.95,713138.0
2019-04-17 09:45:00,355.98,360.62,355.72,359.36,551354.0,355.98,360.62,355.72,359.36,551354.0
2019-04-17 09:50:00,359.17,359.84,356.0,357.46,361848.0,359.17,359.84,356.0,357.46,361848.0
2019-04-17 09:55:00,357.4,357.6,354.15,354.2,293531.0,357.4,357.6,354.15,354.2,293531.0
2019-04-17 10:00:00,354.15,355.49,352.75,355.36,379699.0,354.15,355.49,352.75,355.36,379699.0
2019-04-17 10:05:00,355.49,355.49,352.85,354.25,214535.0,355.49,355.49,352.85,354.25,214535.0
2019-04-17 10:10:00,354.41,357.2,354.02,356.99,273635.0,354.41,357.2,354.02,356.99,273635.0
2019-04-17 10:15:00,357.07,357.65,354.87,355.19,190001.0,357.07,357.65,354.87,355.19,190001.0
2019-04-17 10:20:00,355.0,356.01,354.4,354.5,186842.0,355.0,356.01,354.4,354.5,186842.0
2019-04-17 10:25:00,354.4,356.93,354.4,356.69,148063.0,354.4,356.93,354.4,356.69,148063.0
2019-04-17 10:30:00,356.75,356.76,355.0,355.95,103593.0,356.75,356.76,355.0,355.95,103593.0
2019-04-17 10:35:00,355.95,357.63,355.95,357.39,170245.0,355.95,357.63,355.95,357.39,170245.0
2019-04-17 10:40:00,357.43,359.96,357.01,358.06,308107.0,357.43,359.96,357.01,358.06,308107.0
2019-04-17 10:45:00,358.14,359.36,357.61,358.72,181131.0,358.14,359.36,357.61,358.72,181131.0
2019-04-17 10:50:00,359.06,360.21,357.71,358.06,233105.0,359.06,360.21,357.71,358.06,233105.0
2019-04-17 10:55:00,358.2,358.96,357.87,358.68,106229.0,358.2,358.96,357.87,358.68,106229.0
2019-04-17 11:00:00,358.6,359.07,357.53,358.57,107757.0,358.6,359.07,357.53,358.57,107757.0
2019-04-17 11:05:00,358.6,362.07,358.6,361.81,340000.0,358.6,362.07,358.6,361.81,340000.0
2019-04-17 11:10:00,361.78,363.77,361.15,361.42,343385.0,361.78,363.77,361.15,361.42,343385.0
2019-04-17 11:15:00,361.26,362.3,360.72,360.94,157283.0,361.26,362.3,360.72,360.94,157283.0
2019-04-17 11:20:00,360.85,362.31,360.75,361.33,95470.0,360.85,362.31,360.75,361.33,95470.0
2019-04-17 11:25:00,361.41,361.5,359.11,359.43,111851.0,361.41,361.5,359.11,359.43,111851.0
2019-04-17 11:30:00,359.32,359.35,357.66,357.74,135465.0,359.32,359.35,357.66,357.74,135465.0
2019-04-17 11:35:00,357.65,359.33,357.33,358.82,111136.0,357.65,359.33,357.33,358.82,111136.0
2019-04-17 11:40:00,358.79,359.82,358.18,359.82,90931.0,358.79,359.82,358.18,359.82,90931.0
2019-04-17 11:45:00,359.68,361.15,359.25,360.54,159858.0,359.68,361.15,359.25,360.54,159858.0
2019-04-17 11:50:00,360.53,360.53,359.11,359.45,70658.0,360.53,360.53,359.11,359.45,70658.0
2019-04-17 11:55:00,359.51,359.57,357.5,357.73,116914.0,359.51,359.57,357.5,357.73,116914.0
2019-04-17 12:00:00,357.65,358.85,357.6,358.6,82303.0,357.65,358.85,357.6,358.6,82303.0
2019-04-17 12:05:00,358.65,358.68,356.51,356.6,124448.0,358.65,358.68,356.51,356.6,124448.0
2019-04-17 12:10:00,356.72,357.52,356.28,356.55,81574.0,356.72,357.52,356.28,356.55,81574.0
2019-04-17 12:15:00,356.48,357.23,356.23,356.75,70044.0,356.48,357.23,356.23,356.75,70044.0
2019-04-17 12:20:00,356.76,357.45,356.6,356.88,57509.0,356.76,357.45,356.6,356.88,57509.0
2019-04-17 12:25:00,356.97,357.45,356.64,357.0,58569.0,356.97,357.45,356.64,357.0,58569.0
2019-04-17 12:30:00,357.01,357.37,356.51,356.88,68026.0,357.01,357.37,356.51,356.88,68026.0
2019-04-17 12:35:00,356.77,357.18,356.5,356.66,48534.0,356.77,357.18,356.5,356.66,48534.0
2019-04-17 12:40:00,356.62,357.18,356.37,356.93,63323.0,356.62,357.18,356.37,356.93,63323.0
2019-04-17 12:45:00,356.81,356.85,356.15,356.39,65370.0,356.81,356.85,356.15,356.39,65370.0
2019-04-17 12:50:00,356.41,356.85,356.22,356.69,41805.0,356.41,356.85,356.22,356.69,41805.0
2019-04-17 12:55:00,356.65,357.8,356.63,357.34,111217.0,356.65,357.8,356.63,357.34,111217.0
2019-04-17 13:00:00,357.39,357.5,356.88,357.38,43199.0,357.39,357.5,356.88,357.38,43199.0
2019-04-17 13:05:00,357.46,357.68,356.82,356.85,30788.0,357.46,357.68,356.82,356.85,30788.0
2019-04-17 13:10:00,356.8,356.99,355.84,356.13,92273.0,356.8,356.99,355.84,356.13,92273.0
2019-04-17 13:15:00,356.06,356.52,355.58,356.0,79545.0,356.06,356.52,355.58,356.0,79545.0
2019-04-17 13:20:00,355.91,356.57,355.33,355.7,92451.0,355.91,356.57,355.33,355.7,92451.0
2019-04-17 13:25:00,355.77,355.98,354.75,355.12,102158.0,355.77,355.98,354.75,355.12,102158.0
2019-04-17 13:30:00,355.18,355.7,355.02,355.2,46069.0,355.18,355.7,355.02,355.2,46069.0
2019-04-17 13:35:00,355.23,355.6,355.13,355.25,48196.0,355.23,355.6,355.13,355.25,48196.0
2019-04-17 13:40:00,355.36,355.65,355.0,355.13,45168.0,355.36,355.65,355.0,355.13,45168.0
2019-04-17 13:45:00,355.16,355.43,354.62,354.68,54864.0,355.16,355.43,354.62,354.68,54864.0
2019-04-17 13:50:00,354.71,354.8,354.05,354.3,74344.0,354.71,354.8,354.05,354.3,74344.0
2019-04-17 13:55:00,354.35,354.79,353.67,354.68,93728.0,354.35,354.79,353.67,354.68,93728.0
2019-04-17 14:00:00,354.49,354.51,353.47,353.67,83532.0,354.49,354.51,353.47,353.67,83532.0
2019-04-17 14:05:00,353.56,353.88,353.07,353.21,93787.0,353.56,353.88,353.07,353.21,93787.0
2019-04-17 14:10:00,353.19,353.29,352.0,352.36,193416.0,353.19,353.29,352.0,352.36,193416.0
2019-04-17 14:15:00,352.42,353.66,352.32,353.46,126691.0,352.42,353.66,352.32,353.46,126691.0
2019-04-17 14:20:00,353.37,353.44,351.5,351.77,131994.0,353.37,353.44,351.5,351.77,131994.0
2019-04-17 14:25:00,351.77,351.8,350.76,351.13,128249.0,351.77,351.8,350.76,351.13,128249.0
2019-04-17 14:30:00,351.08,351.78,350.76,351.25,106790.0,351.08,351.78,350.76,351.25,106790.0
2019-04-17 14:35:00,351.12,352.0,350.89,350.9,103764.0,351.12,352.0,350.89,350.9,103764.0
2019-04-17 14:40:00,350.9,351.77,350.6,351.64,105666.0,350.9,351.77,350.6,351.64,105666.0
2019-04-17 14:45:00,351.62,351.97,350.76,351.44,84675.0,351.62,351.97,350.76,351.44,84675.0
2019-04-17 14:50:00,351.56,352.55,351.38,351.84,120676.0,351.56,352.55,351.38,351.84,120676.0
2019-04-17 14:55:00,351.97,352.74,351.4,352.19,117893.0,351.97,352.74,351.4,352.19,117893.0
2019-04-17 15:00:00,352.26,353.0,352.09,352.11,123681.0,352.26,353.0,352.09,352.11,123681.0
2019-04-17 15:05:00,352.12,352.43,351.6,352.0,106915.0,352.12,352.43,351.6,352.0,106915.0
2019-04-17 15:10:00,351.99,352.99,351.8,352.91,94439.0,351.99,352.99,351.8,352.91,94439.0
2019-04-17 15:15:00,352.99,352.99,351.86,352.6,99659.0,352.99,352.99,351.86,352.6,99659.0
2019-04-17 15:20:00,352.43,352.76,352.27,352.69,80391.0,352.43,352.76,352.27,352.69,80391.0
2019-04-17 15:25:00,352.72,353.66,352.72,353.41,152121.0,352.72,353.66,352.72,353.41,152121.0
2019-04-17 15:30:00,353.41,353.78,352.83,353.29,147617.0,353.41,353.78,352.83,353.29,147617.0
2019-04-17 15:35:00,353.32,353.88,352.79,353.45,124784.0,353.32,353.88,352.79,353.45,124784.0
2019-04-17 15:40:00,353.43,354.63,353.42,354.52,162429.0,353.43,354.63,353.42,354.52,162429.0
2019-04-17 15:45:00,354.56,354.69,353.51,353.52,188979.0,354.56,354.69,353.51,353.52,188979.0
2019-04-17 15:50:00,353.58,354.33,353.51,353.57,148888.0,353.58,354.33,353.51,353.57,148888.0
2019-04-17 15:55:00,353.51,355.0,353.5,354.84,331463.0,353.51,355.0,353.5,354.84,331463.0
2019-04-18 09:30:00,354.57,355.05,351.64,352.92,400257.0,354.57,355.05,351.64,352.92,400257.0
2019-04-18 09:35:00,352.98,354.23,351.94,353.73,155341.0,352.98,354.23,351.94,353.73,155341.0
2019-04-18 09:40:00,353.68,356.05,353.65,355.53,205329.0,353.68,356.05,353.65,355.53,205329.0
2019-04-18 09:45:00,355.44,355.99,354.34,355.66,108695.0,355.44,355.99,354.34,355.66,108695.0
2019-04-18 09:50:00,355.62,355.86,354.0,354.68,123834.0,355.62,355.86,354.0,354.68,123834.0
2019-04-18 09:55:00,354.59,355.76,354.13,354.45,113840.0,354.59,355.76,354.13,354.45,113840.0
2019-04-18 10:00:00,354.57,355.64,354.57,355.08,101268.0,354.57,355.64,354.57,355.08,101268.0
2019-04-18 10:05:00,355.12,357.6,354.91,357.33,253130.0,355.12,357.6,354.91,357.33,253130.0
2019-04-18 10:10:00,357.32,358.45,356.64,357.98,243573.0,357.32,358.45,356.64,357.98,243573.0
2019-04-18 10:15:00,357.9,358.47,356.63,356.87,155457.0,357.9,358.47,356.63,356.87,155457.0
2019-04-18 10:20:00,356.87,356.9,355.46,356.3,112563.0,356.87,356.9,355.46,356.3,112563.0
2019-04-18 10:25:00,356.29,356.88,355.31,355.68,96087.0,356.29,356.88,355.31,355.68,96087.0
2019-04-18 10:30:00,355.66,356.4,355.36,356.33,62932.0,355.66,356.4,355.36,356.33,62932.0
2019-04-18 10:35:00,356.33,356.79,355.85,355.85,74308.0,356.33,356.79,355.85,355.85,74308.0
2019-04-18 10:40:00,355.9,356.09,355.4,355.95,51753.0,355.9,356.09,355.4,355.95,51753.0
2019-04-18 10:45:00,356.01,357.2,355.8,356.98,116896.0,356.01,357.2,355.8,356.98,116896.0
2019-04-18 10:50:00,356.98,357.2,356.33,356.84,50271.0,356.98,357.2,356.33,356.84,50271.0
2019-04-18 10:55:00,356.82,357.24,356.45,356.69,57867.0,356.82,357.24,356.45,356.69,57867.0
2019-04-18 11:00:00,356.76,356.9,356.34,356.34,50326.0,356.76,356.9,356.34,356.34,50326.0
2019-04-18 11:05:00,356.34,357.44,356.34,357.3,55983.0,356.34,357.44,356.34,357.3,55983.0
2019-04-18 11:10:00,357.35,358.1,357.0,357.64,119538.0,357.35,358.1,357.0,357.64,119538.0
2019-04-18 11:15:00,357.66,358.2,357.53,357.75,73468.0,357.66,358.2,357.53,357.75,73468.0
2019-04-18 11:20:00,357.73,358.22,357.6,358.1,71104.0,357.73,358.22,357.6,358.1,71104.0
2019-04-18 11:25:00,358.04,358.56,357.58,358.13,82937.0,358.04,358.56,357.58,358.13,82937.0
2019-04-18 11:30:00,358.12,358.5,357.71,358.44,53277.0,358.12,358.5,357.71,358.44,53277.0
2019-04-18 11:35:00,358.5,358.6,358.12,358.31,59600.0,358.5,358.6,358.12,358.31,59600.0
2019-04-18 11:40:00,358.28,358.31,357.23,357.57,78946.0,358.28,358.31,357.23,357.57,78946.0
2019-04-18 11:45:00,357.51,357.89,357.28,357.44,57357.0,357.51,357.89,357.28,357.44,57357.0
2019-04-18 11:50:00,357.34,357.92,357.29,357.88,36601.0,357.34,357.92,357.29,357.88,36601.0
2019-04-18 11:55:00,357.76,358.25,357.5,358.14,48599.0,357.76,358.25,357.5,358.14,48599.0
2019-04-18 12:00:00,358.19,358.33,357.81,358.09,37623.0,358.19,358.33,357.81,358.09,37623.0
2019-04-18 12:05:00,358.13,358.13,357.36,357.67,44836.0,358.13,358.13,357.36,357.67,44836.0
2019-04-18 12:10:00,357.58,357.6,357.27,357.58,30392.0,357.58,357.6,357.27,357.58,30392.0
2019-04-18 12:15:00,357.55,357.9,357.18,357.86,64860.0,357.55,357.9,357.18,357.86,64860.0
2019-04-18 12:20:00,357.81,358.29,357.8,358.13,50633.0,357.81,358.29,357.8,358.13,50633.0
2019-04-18 12:25:00,358.26,358.41,357.99,358.16,31549.0,358.26,358.41,357.99,358.16,31549.0
2019-04-18 12:30:00,358.19,358.37,358.05,358.19,29080.0,358.19,358.37,358.05,358.19,29080.0
2019-04-18 12:35:00,358.18,358.37,357.81,358.0,53880.0,358.18,358.37,357.81,358.0,53880.0
2019-04-18 12:40:00,358.02,358.42,357.91,358.3,54440.0,358.02,358.42,357.91,358.3,54440.0
2019-04-18 12:45:00,358.41,358.82,358.33,358.7,102619.0,358.41,358.82,358.33,358.7,102619.0
2019-04-18 12:50:00,358.59,358.79,358.49,358.71,42243.0,358.59,358.79,358.49,358.71,42243.0
2019-04-18 12:55:00,358.64,359.0,358.59,358.72,79514.0,358.64,359.0,358.59,358.72,79514.0
2019-04-18 13:00:00,358.62,359.65,358.41,359.5,125075.0,358.62,359.65,358.41,359.5,125075.0
2019-04-18 13:05:00,359.54,359.95,359.27,359.63,150189.0,359.54,359.95,359.27,359.63,150189.0
2019-04-18 13:10:00,359.62,360.04,358.99,359.47,150893.0,359.62,360.04,358.99,359.47,150893.0
2019-04-18 13:15:00,359.42,359.5,358.9,359.22,46565.0,359.42,359.5,358.9,359.22,46565.0
2019-04-18 13:20:00,359.29,359.79,359.25,359.45,48998.0,359.29,359.79,359.25,359.45,48998.0
2019-04-18 13:25:00,359.49,359.56,359.0,359.5,46389.0,359.49,359.56,359.0,359.5,46389.0
2019-04-18 13:30:00,359.53,359.67,359.15,359.31,24142.0,359.53,359.67,359.15,359.31,24142.0
2019-04-18 13:35:00,359.23,359.8,359.0,359.22,49026.0,359.23,359.8,359.0,359.22,49026.0
2019-04-18 13:40:00,359.31,359.38,358.83,359.35,28582.0,359.31,359.38,358.83,359.35,28582.0
2019-04-18 13:45:00,359.33,359.72,359.26,359.66,35970.0,359.33,359.72,359.26,359.66,35970.0
2019-04-18 13:50:00,359.7,359.94,359.7,359.8,48489.0,359.7,359.94,359.7,359.8,48489.0
2019-04-18 13:55:00,359.8,359.95,359.63,359.79,49809.0,359.8,359.95,359.63,359.79,49809.0
2019-04-18 14:00:00,359.8,359.99,359.45,359.84,52138.0,359.8,359.99,359.45,359.84,52138.0
2019-04-18 14:05:00,359.82,360.14,359.76,359.78,95769.0,359.82,360.14,359.76,359.78,95769.0
2019-04-18 14:10:00,359.85,360.0,359.71,359.88,32128.0,359.85,360.0,359.71,359.88,32128.0
2019-04-18 14:15:00,359.73,360.0,359.63,359.9,40260.0,359.73,360.0,359.63,359.9,40260.0
2019-04-18 14:20:00,359.9,360.03,359.27,359.49,57253.0,359.9,360.03,359.27,359.49,57253.0
2019-04-18 14:25:00,359.53,359.97,359.46,359.71,57233.0,359.53,359.97,359.46,359.71,57233.0
2019-04-18 14:30:00,359.66,359.79,359.44,359.64,18347.0,359.66,359.79,359.44,359.64,18347.0
2019-04-18 14:35:00,359.48,360.14,359.48,360.12,55226.0,359.48,360.14,359.48,360.12,55226.0
2019-04-18 14:40:00,360.08,360.15,359.61,359.9,33123.0,360.08,360.15,359.61,359.9,33123.0
2019-04-18 14:45:00,359.89,360.14,359.67,359.79,39328.0,359.89,360.14,359.67,359.79,39328.0
2019-04-18 14:50:00,359.84,360.06,359.54,359.74,35107.0,359.84,360.06,359.54,359.74,35107.0
2019-04-18 14:55:00,359.74,360.08,359.7,359.85,38133.0,359.74,360.08,359.7,359.85,38133.0
2019-04-18 15:00:00,359.83,360.05,359.71,359.94,41482.0,359.83,360.05,359.71,359.94,41482.0
2019-04-18 15:05:00,359.89,359.98,359.66,359.94,31456.0,359.89,359.98,359.66,359.94,31456.0
2019-04-18 15:10:00,359.88,360.16,359.82,360.16,87392.0,359.88,360.16,359.82,360.16,87392.0
2019-04-18 15:15:00,360.11,360.11,359.73,359.96,60711.0,360.11,360.11,359.73,359.96,60711.0
2019-04-18 15:20:00,359.93,360.15,359.73,360.15,87312.0,359.93,360.15,359.73,360.15,87312.0
2019-04-18 15:25:00,360.15,360.25,359.68,359.85,79491.0,360.15,360.25,359.68,359.85,79491.0
2019-04-18 15:30:00,359.81,360.0,359.1,359.77,100064.0,359.81,360.0,359.1,359.77,100064.0
2019-04-18 15:35:00,359.8,360.01,359.51,359.64,102941.0,359.8,360.01,359.51,359.64,102941.0
2019-04-18 15:40:00,359.63,359.78,359.5,359.74,59150.0,359.63,359.78,359.5,359.74,59150.0
2019-04-18 15:45:00,359.76,359.76,359.36,359.51,92090.0,359.76,359.76,359.36,359.51,92090.0
2019-04-18 15:50:00,359.5,360.26,359.48,359.96,119409.0,359.5,360.26,359.48,359.96,119409.0
2019-04-18 15:55:00,359.85,360.41,359.5,360.35,292823.0,359.85,360.41,359.5,360.35,292823.0
2019-04-22 09:30:00,359.76,364.56,359.0,363.85,407177.0,359.76,364.56,359.0,363.85,407177.0
2019-04-22 09:35:00,363.75,365.0,362.53,364.93,234291.0,363.75,365.0,362.53,364.93,234291.0
2019-04-22 09:40:00,364.93,366.57,364.56,366.41,255213.0,364.93,366.57,364.56,366.41,255213.0
2019-04-22 09:45:00,366.5,366.76,365.42,366.07,183635.0,366.5,366.76,365.42,366.07,183635.0
2019-04-22 09:50:00,366.01,367.52,365.36,367.2,178559.0,366.01,367.52,365.36,367.2,178559.0
2019-04-22 09:55:00,367.16,368.59,366.63,368.31,249765.0,367.16,368.59,366.63,368.31,249765.0
2019-04-22 10:00:00,368.3,370.22,368.11,369.95,365384.0,368.3,370.22,368.11,369.95,365384.0
2019-04-22 10:05:00,369.87,370.26,368.86,369.73,166619.0,369.87,370.26,368.86,369.73,166619.0
2019-04-22 10:10:00,369.63,369.65,368.52,368.94,175280.0,369.63,369.65,368.52,368.94,175280.0
2019-04-22 10:15:00,368.92,369.66,368.88,369.27,152795.0,368.92,369.66,368.88,369.27,152795.0
2019-04-22 10:20:00,369.2,369.96,368.58,368.68,124119.0,369.2,369.96,368.58,368.68,124119.0
2019-04-22 10:25:00,368.6,369.17,368.05,369.05,126283.0,368.6,369.17,368.05,369.05,126283.0
2019-04-22 10:30:00,369.02,370.0,368.87,369.57,152170.0,369.02,370.0,368.87,369.57,152170.0
2019-04-22 10:35:00,369.57,370.25,369.13,369.4,165413.0,369.57,370.25,369.13,369.4,165413.0
2019-04-22 10:40:00,369.47,369.73,368.73,368.9,129790.0,369.47,369.73,368.73,368.9,129790.0
2019-04-22 10:45:00,368.92,369.55,368.71,369.48,63436.0,368.92,369.55,368.71,369.48,63436.0
2019-04-22 10:50:00,369.48,369.59,368.74,369.25,69267.0,369.48,369.59,368.74,369.25,69267.0
2019-04-22 10:55:00,369.25,370.8,369.23,370.6,219027.0,369.25,370.8,369.23,370.6,219027.0
2019-04-22 11:00:00,370.63,370.84,370.34,370.76,138635.0,370.63,370.84,370.34,370.76,138635.0
2019-04-22 11:05:00,370.76,370.84,369.9,369.94,109270.0,370.76,370.84,369.9,369.94,109270.0
2019-04-22 11:10:00,369.9,370.37,369.81,370.2,83539.0,369.9,370.37,369.81,370.2,83539.0
2019-04-22 11:15:00,370.33,370.64,370.16,370.39,60126.0,370.33,370.64,370.16,370.39,60126.0
2019-04-22 11:20:00,370.37,370.74,370.18,370.31,56462.0,370.37,370.74,370.18,370.31,56462.0
2019-04-22 11:25:00,370.29,370.5,369.92,370.49,46459.0,370.29,370.5,369.92,370.49,46459.0
2019-04-22 11:30:00,370.46,370.49,369.49,369.59,69218.0,370.46,370.49,369.49,369.59,69218.0
2019-04-22 11:35:00,369.63,370.34,369.25,370.19,96623.0,369.63,370.34,369.25,370.19,96623.0
2019-04-22 11:40:00,370.2,371.6,370.15,371.53,269645.0,370.2,371.6,370.15,371.53,269645.0
2019-04-22 11:45:00,371.53,371.56,371.0,371.26,86566.0,371.53,371.56,371.0,371.26,86566.0
2019-04-22 11:50:00,371.3,371.5,371.17,371.31,50898.0,371.3,371.5,371.17,371.31,50898.0
2019-04-22 11:55:00,371.32,372.0,371.31,371.88,130951.0,371.32,372.0,371.31,371.88,130951.0
2019-04-22 12:00:00,371.87,372.0,371.41,371.84,76533.0,371.87,372.0,371.41,371.84,76533.0
2019-04-22 12:05:00,371.88,372.5,371.88,372.11,131668.0,371.88,372.5,371.88,372.11,131668.0
2019-04-22 12:10:00,372.08,372.49,371.75,372.28,79682.0,372.08,372.49,371.75,372.28,79682.0
2019-04-22 12:15:00,372.31,372.5,372.0,372.32,57842.0,372.31,372.5,372.0,372.32,57842.0
2019-04-22 12:20:00,372.37,372.79,372.24,372.54,97118.0,372.37,372.79,372.24,372.54,97118.0
2019-04-22 12:25:00,372.53,372.95,372.52,372.87,84189.0,372.53,372.95,372.52,372.87,84189.0
2019-04-22 12:30:00,372.88,372.95,372.68,372.94,51985.0,372.88,372.95,372.68,372.94,51985.0
2019-04-22 12:35:00,372.87,372.99,372.53,372.55,47107.0,372.87,372.99,372.53,372.55,47107.0
2019-04-22 12:40:00,372.54,372.85,372.32,372.56,60944.0,372.54,372.85,372.32,372.56,60944.0
2019-04-22 12:45:00,372.52,372.97,372.37,372.68,48812.0,372.52,372.97,372.37,372.68,48812.0
2019-04-22 12:50:00,372.61,372.81,372.45,372.48,46442.0,372.61,372.81,372.45,372.48,46442.0
2019-04-22 12:55:00,372.48,372.5,371.96,372.28,55077.0,372.48,372.5,371.96,372.28,55077.0
2019-04-22 13:00:00,372.3,372.48,372.04,372.08,36513.0,372.3,372.48,372.04,372.08,36513.0
2019-04-22 13:05:00,372.07,372.14,371.57,371.85,100806.0,372.07,372.14,371.57,371.85,100806.0
2019-04-22 13:10:00,371.81,372.05,371.54,372.0,61390.0,371.81,372.05,371.54,372.0,61390.0
2019-04-22 13:15:00,372.0,372.0,371.58,371.77,31524.0,372.0,372.0,371.58,371.77,31524.0
2019-04-22 13:20:00,371.78,372.47,371.78,372.32,82637.0,371.78,372.47,371.78,372.32,82637.0
2019-04-22 13:25:00,372.29,372.74,372.25,372.49,49212.0,372.29,372.74,372.25,372.49,49212.0
2019-04-22 13:30:00,372.44,372.71,372.4,372.54,40852.0,372.44,372.71,372.4,372.54,40852.0
2019-04-22 13:35:00,372.6,373.0,372.54,372.94,77059.0,372.6,373.0,372.54,372.94,77059.0
2019-04-22 13:40:00,372.93,373.81,372.82,373.8,177149.0,372.93,373.81,372.82,373.8,177149.0
2019-04-22 13:45:00,373.8,374.34,373.77,374.19,154553.0,373.8,374.34,373.77,374.19,154553.0
2019-04-22 13:50:00,374.2,374.83,374.06,374.63,141174.0,374.2,374.83,374.06,374.63,141174.0
2019-04-22 13:55:00,374.7,374.9,374.31,374.68,84543.0,374.7,374.9,374.31,374.68,84543.0
2019-04-22 14:00:00,374.66,374.86,374.22,374.62,78619.0,374.66,374.86,374.22,374.62,78619.0
2019-04-22 14:05:00,374.68,374.97,374.06,374.14,94030.0,374.68,374.97,374.06,374.14,94030.0
2019-04-22 14:10:00,374.11,374.55,373.73,374.47,86239.0,374.11,374.55,373.73,374.47,86239.0
2019-04-22 14:15:00,374.4,374.94,373.91,374.87,87965.0,374.4,374.94,373.91,374.87,87965.0
2019-04-22 14:20:00,374.9,375.0,374.6,374.76,101821.0,374.9,375.0,374.6,374.76,101821.0
2019-04-22 14:25:00,374.78,375.0,374.49,374.7,87922.0,374.78,375.0,374.49,374.7,87922.0
2019-04-22 14:30:00,374.71,374.89,374.17,374.26,52919.0,374.71,374.89,374.17,374.26,52919.0
2019-04-22 14:35:00,374.26,375.0,374.26,374.52,85260.0,374.26,375.0,374.26,374.52,85260.0
2019-04-22 14:40:00,374.5,375.22,374.23,375.09,150446.0,374.5,375.22,374.23,375.09,150446.0
2019-04-22 14:45:00,375.11,375.75,375.1,375.57,142666.0,375.11,375.75,375.1,375.57,142666.0
2019-04-22 14:50:00,375.63,375.95,375.36,375.68,110866.0,375.63,375.95,375.36,375.68,110866.0
2019-04-22 14:55:00,375.7,375.99,375.51,375.75,81136.0,375.7,375.99,375.51,375.75,81136.0
2019-04-22 15:00:00,375.63,376.0,375.4,375.5,56869.0,375.63,376.0,375.4,375.5,56869.0
2019-04-22 15:05:00,375.51,375.82,375.15,375.3,85956.0,375.51,375.82,375.15,375.3,85956.0
2019-04-22 15:10:00,375.29,375.49,374.78,375.32,118391.0,375.29,375.49,374.78,375.32,118391.0
2019-04-22 15:15:00,375.36,375.49,374.95,375.31,74321.0,375.36,375.49,374.95,375.31,74321.0
2019-04-22 15:20:00,375.39,376.0,375.14,375.91,108825.0,375.39,376.0,375.14,375.91,108825.0
2019-04-22 15:25:00,375.93,376.15,375.64,376.01,91724.0,375.93,376.15,375.64,376.01,91724.0
2019-04-22 15:30:00,376.05,376.37,375.61,376.05,136827.0,376.05,376.37,375.61,376.05,136827.0
2019-04-22 15:35:00,376.01,376.75,375.88,376.45,153128.0,376.01,376.75,375.88,376.45,153128.0
2019-04-22 15:40:00,376.48,376.92,376.35,376.9,138418.0,376.48,376.92,376.35,376.9,138418.0
2019-04-22 15:45:00,376.91,377.0,376.55,376.72,198015.0,376.91,377.0,376.55,376.72,198015.0
2019-04-22 15:50:00,376.75,377.0,376.74,376.92,211828.0,376.75,377.0,376.74,376.92,211828.0
2019-04-22 15:55:00,376.91,377.69,376.7,377.36,526958.0,376.91,377.69,376.7,377.36,526958.0
2019-04-23 09:30:00,375.45,378.09,374.7,375.94,445488.0,375.45,378.09,374.7,375.94,445488.0
2019-04-23 09:35:00,375.95,377.87,375.16,377.86,184656.0,375.95,377.87,375.16,377.86,184656.0
2019-04-23 09:40:00,377.86,379.07,376.5,376.96,318044.0,377.86,379.07,376.5,376.96,318044.0
2019-04-23 09:45:00,377.04,377.05,374.76,375.34,180230.0,377.04,377.05,374.76,375.34,180230.0
2019-04-23 09:50:00,375.48,376.63,374.93,376.12,114938.0,375.48,376.63,374.93,376.12,114938.0
2019-04-23 09:55:00,376.18,378.21,376.0,377.69,155086.0,376.18,378.21,376.0,377.69,155086.0
2019-04-23 10:00:00,377.65,378.77,377.05,378.07,149841.0,377.65,378.77,377.05,378.07,149841.0
2019-04-23 10:05:00,378.19,378.74,376.7,377.23,156659.0,378.19,378.74,376.7,377.23,156659.0
2019-04-23 10:10:00,377.24,377.78,376.46,377.57,102410.0,377.24,377.78,376.46,377.57,102410.0
2019-04-23 10:15:00,377.57,378.67,377.01,378.58,114322.0,377.57,378.67,377.01,378.58,114322.0
2019-04-23 10:20:00,378.58,379.95,378.46,379.54,237775.0,378.58,379.95,378.46,379.54,237775.0
2019-04-23 10:25:00,379.53,380.0,378.96,379.56,151525.0,379.53,380.0,378.96,379.56,151525.0
2019-04-23 10:30:00,379.6,380.93,379.11,380.76,277541.0,379.6,380.93,379.11,380.76,277541.0
2019-04-23 10:35:00,380.76,380.88,380.08,380.26,121323.0,380.76,380.88,380.08,380.26,121323.0
2019-04-23 10:40:00,380.27,380.59,379.59,380.2,93554.0,380.27,380.59,379.59,380.2,93554.0
2019-04-23 10:45:00,380.24,380.28,378.74,379.41,104947.0,380.24,380.28,378.74,379.41,104947.0
2019-04-23 10:50:00,379.35,379.95,378.85,379.73,87369.0,379.35,379.95,378.85,379.73,87369.0
2019-04-23 10:55:00,379.72,379.94,379.09,379.36,44847.0,379.72,379.94,379.09,379.36,44847.0
2019-04-23 11:00:00,379.4,379.65,378.96,379.54,65215.0,379.4,379.65,378.96,379.54,65215.0
2019-04-23 11:05:00,379.53,379.98,378.82,379.49,56989.0,379.53,379.98,378.82,379.49,56989.0
2019-04-23 11:10:00,379.66,380.65,379.53,380.54,125391.0,379.66,380.65,379.53,380.54,125391.0
2019-04-23 11:15:00,380.55,380.76,380.03,380.25,70854.0,380.55,380.76,380.03,380.25,70854.0
2019-04-23 11:20:00,380.25,381.6,380.14,381.1,171900.0,380.25,381.6,380.14,381.1,171900.0
2019-04-23 11:25:00,381.1,381.8,380.89,381.44,106943.0,381.1,381.8,380.89,381.44,106943.0
2019-04-23 11:30:00,381.46,381.74,381.06,381.38,74098.0,381.46,381.74,381.06,381.38,74098.0
2019-04-23 11:35:00,381.44,381.7,381.11,381.3,55140.0,381.44,381.7,381.11,381.3,55140.0
2019-04-23 11:40:00,381.38,382.37,381.37,382.16,124070.0,381.38,382.37,381.37,382.16,124070.0
2019-04-23 11:45:00,382.16,382.4,381.78,382.16,79743.0,382.16,382.4,381.78,382.16,79743.0
2019-04-23 11:50:00,382.15,383.0,381.9,382.62,106342.0,382.15,383.0,381.9,382.62,106342.0
2019-04-23 11:55:00,382.69,382.93,382.23,382.86,57495.0,382.69,382.93,382.23,382.86,57495.0
2019-04-23 12:00:00,382.92,383.99,382.67,383.58,230045.0,382.92,383.99,382.67,383.58,230045.0
2019-04-23 12:05:00,383.58,383.93,382.8,383.02,138923.0,383.58,383.93,382.8,383.02,138923.0
2019-04-23 12:10:00,383.06,383.39,382.81,383.26,70573.0,383.06,383.39,382.81,383.26,70573.0
2019-04-23 12:15:00,383.34,383.47,382.79,383.16,72818.0,383.34,383.47,382.79,383.16,72818.0
2019-04-23 12:20:00,383.08,383.26,381.77,381.77,83238.0,383.08,383.26,381.77,381.77,83238.0
2019-04-23 12:25:00,381.83,382.69,381.67,382.59,89430.0,381.83,382.69,381.67,382.59,89430.0
2019-04-23 12:30:00,382.55,382.57,381.38,381.55,67052.0,382.55,382.57,381.38,381.55,67052.0
2019-04-23 12:35:00,381.5,382.68,381.45,382.67,57562.0,381.5,382.68,381.45,382.67,57562.0
2019-04-23 12:40:00,382.66,383.0,382.39,382.68,51033.0,382.66,383.0,382.39,382.68,51033.0
2019-04-23 12:45:00,382.68,382.93,382.25,382.29,37572.0,382.68,382.93,382.25,382.29,37572.0
2019-04-23 12:50:00,382.31,382.85,382.18,382.8,32972.0,382.31,382.85,382.18,382.8,32972.0
2019-04-23 12:55:00,382.8,383.38,382.64,383.3,61570.0,382.8,383.38,382.64,383.3,61570.0
2019-04-23 13:00:00,383.3,383.4,382.64,383.13,46498.0,383.3,383.4,382.64,383.13,46498.0
2019-04-23 13:05:00,383.15,383.35,382.94,383.25,24080.0,383.15,383.35,382.94,383.25,24080.0
2019-04-23 13:10:00,383.31,383.6,383.15,383.23,48409.0,383.31,383.6,383.15,383.23,48409.0
2019-04-23 13:15:00,383.15,383.45,382.72,383.32,41699.0,383.15,383.45,382.72,383.32,41699.0
2019-04-23 13:20:00,383.31,383.74,383.01,383.56,33051.0,383.31,383.74,383.01,383.56,33051.0
2019-04-23 13:25:00,383.58,383.85,383.52,383.74,45837.0,383.58,383.85,383.52,383.74,45837.0
2019-04-23 13:30:00,383.75,383.93,383.57,383.85,51067.0,383.75,383.93,383.57,383.85,51067.0
2019-04-23 13:35:00,383.89,384.0,383.87,383.97,60067.0,383.89,384.0,383.87,383.97,60067.0
2019-04-23 13:40:00,383.98,383.98,383.12,383.47,52062.0,383.98,383.98,383.12,383.47,52062.0
2019-04-23 13:45:00,383.55,383.83,383.44,383.75,18038.0,383.55,383.83,383.44,383.75,18038.0
2019-04-23 13:50:00,383.74,384.78,383.74,384.51,88242.0,383.74,384.78,383.74,384.51,88242.0
2019-04-23 13:55:00,384.55,384.55,383.97,384.04,74130.0,384.55,384.55,383.97,384.04,74130.0
2019-04-23 14:00:00,384.04,384.22,383.85,384.0,55233.0,384.04,384.22,383.85,384.0,55233.0
2019-04-23 14:05:00,384.05,384.11,383.48,383.71,62593.0,384.05,384.11,383.48,383.71,62593.0
2019-04-23 14:10:00,383.7,384.0,383.4,383.99,58914.0,383.7,384.0,383.4,383.99,58914.0
2019-04-23 14:15:00,383.97,384.0,383.53,383.85,32257.0,383.97,384.0,383.53,383.85,32257.0
2019-04-23 14:20:00,383.8,384.0,383.64,383.79,24965.0,383.8,384.0,383.64,383.79,24965.0
2019-04-23 14:25:00,383.81,384.49,383.81,384.02,54449.0,383.81,384.49,383.81,384.02,54449.0
2019-04-23 14:30:00,384.02,384.29,383.83,384.22,38334.0,384.02,384.29,383.83,384.22,38334.0
2019-04-23 14:35:00,384.2,384.5,384.0,384.39,57375.0,384.2,384.5,384.0,384.39,57375.0
2019-04-23 14:40:00,384.4,384.4,383.99,384.31,33601.0,384.4,384.4,383.99,384.31,33601.0
2019-04-23 14:45:00,384.35,384.45,384.16,384.4,33024.0,384.35,384.45,384.16,384.4,33024.0
2019-04-23 14:50:00,384.29,384.49,383.65,384.0,60839.0,384.29,384.49,383.65,384.0,60839.0
2019-04-23 14:55:00,384.02,384.36,383.98,384.02,36304.0,384.02,384.36,383.98,384.02,36304.0
2019-04-23 15:00:00,384.05,384.27,383.81,383.95,56003.0,384.05,384.27,383.81,383.95,56003.0
2019-04-23 15:05:00,383.93,384.69,383.93,384.53,67212.0,383.93,384.69,383.93,384.53,67212.0
2019-04-23 15:10:00,384.49,384.8,384.38,384.4,63535.0,384.49,384.8,384.38,384.4,63535.0
2019-04-23 15:15:00,384.39,384.56,383.72,383.79,88781.0,384.39,384.56,383.72,383.79,88781.0
2019-04-23 15:20:00,383.81,384.16,383.25,383.35,76937.0,383.81,384.16,383.25,383.35,76937.0
2019-04-23 15:25:00,383.32,383.37,382.8,382.88,92496.0,383.32,383.37,382.8,382.88,92496.0
2019-04-23 15:30:00,382.83,383.1,382.26,382.57,84236.0,382.83,383.1,382.26,382.57,84236.0
2019-04-23 15:35:00,382.5,382.71,382.0,382.08,83864.0,382.5,382.71,382.0,382.08,83864.0
2019-04-23 15:40:00,382.08,382.19,381.44,381.69,98772.0,382.08,382.19,381.44,381.69,98772.0
2019-04-23 15:45:00,381.64,381.72,381.04,381.35,145252.0,381.64,381.72,381.04,381.35,145252.0
2019-04-23 15:50:00,381.34,382.43,381.27,382.38,116155.0,381.34,382.43,381.27,382.38,116155.0
2019-04-23 15:55:00,382.41,382.63,381.76,381.88,227478.0,382.41,382.63,381.76,381.88,227478.0
2019-04-24 09:30:00,381.07,381.9,379.1,379.51,220533.0,381.07,381.9,379.1,379.51,220533.0
2019-04-24 09:35:00,379.74,381.8,379.15,381.61,145027.0,379.74,381.8,379.15,381.61,145027.0
2019-04-24 09:40:00,381.7,381.83,379.64,380.4,137566.0,381.7,381.83,379.64,380.4,137566.0
2019-04-24 09:45:00,380.39,380.75,378.85,380.22,170798.0,380.39,380.75,378.85,380.22,170798.0
2019-04-24 09:50:00,380.19,380.33,378.45,379.1,108076.0,380.19,380.33,378.45,379.1,108076.0
2019-04-24 09:55:00,379.25,380.29,379.14,380.05,88231.0,379.25,380.29,379.14,380.05,88231.0
2019-04-24 10:00:00,379.9,380.14,378.7,379.71,104145.0,379.9,380.14,378.7,379.71,104145.0
2019-04-24 10:05:00,379.78,380.2,379.25,379.76,103673.0,379.78,380.2,379.25,379.76,103673.0
2019-04-24 10:10:00,379.69,380.05,379.09,379.27,50262.0,379.69,380.05,379.09,379.27,50262.0
2019-04-24 10:15:00,379.36,379.36,378.82,379.02,64081.0,379.36,379.36,378.82,379.02,64081.0
2019-04-24 10:20:00,378.98,379.15,377.33,377.62,133256.0,378.98,379.15,377.33,377.62,133256.0
2019-04-24 10:25:00,377.53,378.32,377.47,377.99,74070.0,377.53,378.32,377.47,377.99,74070.0
2019-04-24 10:30:00,377.86,378.48,377.17,378.14,83155.0,377.86,378.48,377.17,378.14,83155.0
2019-04-24 10:35:00,378.13,378.27,377.21,377.51,57765.0,378.13,378.27,377.21,377.51,57765.0
2019-04-24 10:40:00,377.43,377.58,376.17,376.3,96712.0,377.43,377.58,376.17,376.3,96712.0
2019-04-24 10:45:00,376.37,377.39,376.17,377.35,57591.0,376.37,377.39,376.17,377.35,57591.0
2019-04-24 10:50:00,377.36,377.72,376.61,377.16,52590.0,377.36,377.72,376.61,377.16,52590.0
2019-04-24 10:55:00,377.14,377.84,376.83,377.69,52112.0,377.14,377.84,376.83,377.69,52112.0
2019-04-24 11:00:00,377.74,378.25,377.69,378.18,65072.0,377.74,378.25,377.69,378.18,65072.0
2019-04-24 11:05:00,378.16,378.54,377.6,378.05,58670.0,378.16,378.54,377.6,378.05,58670.0
2019-04-24 11:10:00,378.05,378.48,378.0,378.3,40860.0,378.05,378.48,378.0,378.3,40860.0
2019-04-24 11:15:00,378.32,378.35,377.1,377.19,38694.0,378.32,378.35,377.1,377.19,38694.0
2019-04-24 11:20:00,377.2,377.56,376.92,377.21,42610.0,377.2,377.56,376.92,377.21,42610.0
2019-04-24 11:25:00,377.2,377.58,377.1,377.37,22536.0,377.2,377.58,377.1,377.37,22536.0
2019-04-24 11:30:00,377.44,378.0,377.35,377.75,45321.0,377.44,378.0,377.35,377.75,45321.0
2019-04-24 11:35:00,377.7,377.85,377.07,377.07,39977.0,377.7,377.85,377.07,377.07,39977.0
2019-04-24 11:40:00,377.06,377.27,376.58,376.7,36656.0,377.06,377.27,376.58,376.7,36656.0
2019-04-24 11:45:00,376.58,376.87,376.21,376.25,46065.0,376.58,376.87,376.21,376.25,46065.0
2019-04-24 11:50:00,376.25,376.29,375.5,375.96,71370.0,376.25,376.29,375.5,375.96,71370.0
2019-04-24 11:55:00,375.94,376.26,375.86,375.93,40079.0,375.94,376.26,375.86,375.93,40079.0
2019-04-24 12:00:00,375.92,376.2,374.75,375.06,112725.0,375.92,376.2,374.75,375.06,112725.0
2019-04-24 12:05:00,375.1,375.42,374.79,375.27,60166.0,375.1,375.42,374.79,375.27,60166.0
2019-04-24 12:10:00,375.31,375.47,374.9,375.25,43340.0,375.31,375.47,374.9,375.25,43340.0
2019-04-24 12:15:00,375.28,376.38,375.09,376.17,88864.0,375.28,376.38,375.09,376.17,88864.0
2019-04-24 12:20:00,376.15,376.21,375.48,375.53,41227.0,376.15,376.21,375.48,375.53,41227.0
2019-04-24 12:25:00,375.56,375.81,375.31,375.41,24526.0,375.56,375.81,375.31,375.41,24526.0
2019-04-24 12:30:00,375.47,375.53,375.01,375.49,30531.0,375.47,375.53,375.01,375.49,30531.0
2019-04-24 12:35:00,375.55,375.55,375.19,375.26,19132.0,375.55,375.55,375.19,375.26,19132.0
2019-04-24 12:40:00,375.29,375.41,374.82,374.93,27131.0,375.29,375.41,374.82,374.93,27131.0
2019-04-24 12:45:00,374.96,375.31,374.91,375.14,33226.0,374.96,375.31,374.91,375.14,33226.0
2019-04-24 12:50:00,375.11,375.2,374.1,374.13,59158.0,375.11,375.2,374.1,374.13,59158.0
2019-04-24 12:55:00,374.09,374.37,373.76,374.37,65284.0,374.09,374.37,373.76,374.37,65284.0
2019-04-24 13:00:00,374.32,374.85,373.94,374.73,46964.0,374.32,374.85,373.94,374.73,46964.0
2019-04-24 13:05:00,374.78,374.94,374.16,374.42,41063.0,374.78,374.94,374.16,374.42,41063.0
2019-04-24 13:10:00,374.43,374.43,373.26,373.49,63841.0,374.43,374.43,373.26,373.49,63841.0
2019-04-24 13:15:00,373.53,374.35,373.45,374.05,72704.0,373.53,374.35,373.45,374.05,72704.0
2019-04-24 13:20:00,374.08,374.65,373.9,374.5,47145.0,374.08,374.65,373.9,374.5,47145.0
2019-04-24 13:25:00,374.48,374.92,374.47,374.74,56213.0,374.48,374.92,374.47,374.74,56213.0
2019-04-24 13:30:00,374.7,375.08,374.6,374.64,37516.0,374.7,375.08,374.6,374.64,37516.0
2019-04-24 13:35:00,374.68,376.1,374.63,376.1,112276.0,374.68,376.1,374.63,376.1,112276.0
2019-04-24 13:40:00,376.14,376.15,375.58,375.7,38863.0,376.14,376.15,375.58,375.7,38863.0
2019-04-24 13:45:00,375.65,375.74,375.3,375.36,40660.0,375.65,375.74,375.3,375.36,40660.0
2019-04-24 13:50:00,375.41,375.83,374.89,375.0,36447.0,375.41,375.83,374.89,375.0,36447.0
2019-04-24 13:55:00,375.0,375.11,374.6,374.8,41981.0,375.0,375.11,374.6,374.8,41981.0
2019-04-24 14:00:00,374.74,375.92,374.65,375.92,81911.0,374.74,375.92,374.65,375.92,81911.0
2019-04-24 14:05:00,375.88,376.6,375.83,376.3,123771.0,375.88,376.6,375.83,376.3,123771.0
2019-04-24 14:10:00,376.35,376.91,376.26,376.78,64961.0,376.35,376.91,376.26,376.78,64961.0
2019-04-24 14:15:00,376.78,376.89,375.38,375.6,60358.0,376.78,376.89,375.38,375.6,60358.0
2019-04-24 14:20:00,375.55,376.27,375.55,376.16,21339.0,375.55,376.27,375.55,376.16,21339.0
2019-04-24 14:25:00,376.18,376.34,375.57,375.74,31150.0,376.18,376.34,375.57,375.74,31150.0
2019-04-24 14:30:00,375.72,375.93,375.37,375.73,34586.0,375.72,375.93,375.37,375.73,34586.0
2019-04-24 14:35:00,375.76,375.76,375.22,375.41,20546.0,375.76,375.76,375.22,375.41,20546.0
2019-04-24 14:40:00,375.42,375.76,375.05,375.72,38983.0,375.42,375.76,375.05,375.72,38983.0
2019-04-24 14:45:00,375.68,375.99,375.68,375.8,30182.0,375.68,375.99,375.68,375.8,30182.0
2019-04-24 14:50:00,375.85,376.22,375.68,375.69,55027.0,375.85,376.22,375.68,375.69,55027.0
2019-04-24 14:55:00,375.69,375.88,375.67,375.79,20255.0,375.69,375.88,375.67,375.79,20255.0
2019-04-24 15:00:00,375.83,375.95,374.83,375.12,44333.0,375.83,375.95,374.83,375.12,44333.0
2019-04-24 15:05:00,375.06,375.34,374.7,374.93,43673.0,375.06,375.34,374.7,374.93,43673.0
2019-04-24 15:10:00,374.88,375.19,374.86,375.01,26968.0,374.88,375.19,374.86,375.01,26968.0
2019-04-24 15:15:00,374.96,375.07,374.57,374.69,36038.0,374.96,375.07,374.57,374.69,36038.0
2019-04-24 15:20:00,374.78,374.92,374.01,374.11,42852.0,374.78,374.92,374.01,374.11,42852.0
2019-04-24 15:25:00,374.06,375.15,374.05,375.15,54882.0,374.06,375.15,374.05,375.15,54882.0
2019-04-24 15:30:00,375.13,375.29,374.94,375.01,47477.0,375.13,375.29,374.94,375.01,47477.0
2019-04-24 15:35:00,375.08,375.58,374.95,375.3,69928.0,375.08,375.58,374.95,375.3,69928.0
2019-04-24 15:40:00,375.3,375.54,375.07,375.53,38590.0,375.3,375.54,375.07,375.53,38590.0
2019-04-24 15:45:00,375.54,375.84,375.11,375.47,136435.0,375.54,375.84,375.11,375.47,136435.0
2019-04-24 15:50:00,375.44,375.45,374.77,374.82,99914.0,375.44,375.45,374.77,374.82,99914.0
2019-04-24 15:55:00,374.74,375.04,374.02,374.19,149213.0,374.74,375.04,374.02,374.19,149213.0
2019-04-25 09:30:00,374.51,374.76,371.56,372.05,219624.0,374.51,374.76,371.56,372.05,219624.0
2019-04-25 09:35:00,372.05,373.33,371.03,372.14,142886.0,372.05,373.33,371.03,372.14,142886.0
2019-04-25 09:40:00,372.14,373.75,371.87,372.7,94669.0,372.14,373.75,371.87,372.7,94669.0
2019-04-25 09:45:00,372.66,373.76,371.93,373.6,85929.0,372.66,373.76,371.93,373.6,85929.0
2019-04-25 09:50:00,373.68,374.29,372.11,372.87,77803.0,373.68,374.29,372.11,372.87,77803.0
2019-04-25 09:55:00,372.71,372.96,371.51,371.84,67994.0,372.71,372.96,371.51,371.84,67994.0
2019-04-25 10:00:00,371.75,372.87,371.74,372.69,72852.0,371.75,372.87,371.74,372.69,72852.0
2019-04-25 10:05:00,372.79,373.04,371.6,371.74,54887.0,372.79,373.04,371.6,371.74,54887.0
2019-04-25 10:10:00,371.69,371.79,368.6,368.75,221338.0,371.69,371.79,368.6,368.75,221338.0
2019-04-25 10:15:00,368.74,369.78,368.6,369.78,115266.0,368.74,369.78,368.6,369.78,115266.0
2019-04-25 10:20:00,369.84,369.91,367.69,368.04,146950.0,369.84,369.91,367.69,368.04,146950.0
2019-04-25 10:25:00,368.2,369.54,367.8,369.45,98907.0,368.2,369.54,367.8,369.45,98907.0
2019-04-25 10:30:00,369.32,369.39,368.38,369.15,49642.0,369.32,369.39,368.38,369.15,49642.0
2019-04-25 10:35:00,369.09,369.93,368.79,369.47,56139.0,369.09,369.93,368.79,369.47,56139.0
2019-04-25 10:40:00,369.43,369.45,368.06,368.54,70320.0,369.43,369.45,368.06,368.54,70320.0
2019-04-25 10:45:00,368.44,368.78,368.0,368.78,48172.0,368.44,368.78,368.0,368.78,48172.0
2019-04-25 10:50:00,368.75,369.11,368.32,368.67,45192.0,368.75,369.11,368.32,368.67,45192.0
2019-04-25 10:55:00,368.71,369.71,368.5,369.25,51244.0,368.71,369.71,368.5,369.25,51244.0
2019-04-25 11:00:00,369.18,369.5,368.78,369.32,29246.0,369.18,369.5,368.78,369.32,29246.0
2019-04-25 11:05:00,369.29,369.29,368.0,368.13,107319.0,369.29,369.29,368.0,368.13,107319.0
2019-04-25 11:10:00,368.13,368.43,367.86,368.11,81030.0,368.13,368.43,367.86,368.11,81030.0
2019-04-25 11:15:00,368.17,368.32,367.78,368.01,88456.0,368.17,368.32,367.78,368.01,88456.0
2019-04-25 11:20:00,368.02,369.07,368.0,368.67,76792.0,368.02,369.07,368.0,368.67,76792.0
2019-04-25 11:25:00,368.75,369.97,368.75,369.51,79166.0,368.75,369.97,368.75,369.51,79166.0
2019-04-25 11:30:00,369.6,369.76,368.59,368.59,29069.0,369.6,369.76,368.59,368.59,29069.0
2019-04-25 11:35:00,368.66,369.5,368.58,369.0,24227.0,368.66,369.5,368.58,369.0,24227.0
2019-04-25 11:40:00,369.13,369.21,368.32,368.4,32730.0,369.13,369.21,368.32,368.4,32730.0
2019-04-25 11:45:00,368.44,369.21,368.43,369.05,53032.0,368.44,369.21,368.43,369.05,53032.0
2019-04-25 11:50:00,369.13,369.17,368.41,368.64,29770.0,369.13,369.17,368.41,368.64,29770.0
2019-04-25 11:55:00,368.6,368.79,368.2,368.24,45568.0,368.6,368.79,368.2,368.24,45568.0
2019-04-25 12:00:00,368.29,368.69,368.03,368.26,25997.0,368.29,368.69,368.03,368.26,25997.0
2019-04-25 12:05:00,368.25,368.29,367.7,367.82,49725.0,368.25,368.29,367.7,367.82,49725.0
2019-04-25 12:10:00,367.91,368.08,367.5,367.74,33051.0,367.91,368.08,367.5,367.74,33051.0
2019-04-25 12:15:00,367.85,368.21,367.36,367.65,32976.0,367.85,368.21,367.36,367.65,32976.0
2019-04-25 12:20:00,367.65,367.96,367.4,367.77,32139.0,367.65,367.96,367.4,367.77,32139.0
2019-04-25 12:25:00,367.65,367.7,366.83,366.84,39294.0,367.65,367.7,366.83,366.84,39294.0
2019-04-25 12:30:00,366.86,367.11,366.37,366.73,63901.0,366.86,367.11,366.37,366.73,63901.0
2019-04-25 12:35:00,366.77,367.29,366.74,366.9,29051.0,366.77,367.29,366.74,366.9,29051.0
2019-04-25 12:40:00,366.9,367.53,366.86,367.33,39105.0,366.9,367.53,366.86,367.33,39105.0
2019-04-25 12:45:00,367.27,367.27,367.02,367.06,16424.0,367.27,367.27,367.02,367.06,16424.0
2019-04-25 12:50:00,367.09,367.94,367.04,367.53,38985.0,367.09,367.94,367.04,367.53,38985.0
2019-04-25 12:55:00,367.58,368.29,367.58,368.23,33059.0,367.58,368.29,367.58,368.23,33059.0
2019-04-25 13:00:00,368.29,368.41,367.79,367.96,38449.0,368.29,368.41,367.79,367.96,38449.0
2019-04-25 13:05:00,367.92,367.93,367.49,367.67,16885.0,367.92,367.93,367.49,367.67,16885.0
2019-04-25 13:10:00,367.66,367.95,367.36,367.36,24919.0,367.66,367.95,367.36,367.36,24919.0
2019-04-25 13:15:00,367.45,367.92,367.21,367.65,23402.0,367.45,367.92,367.21,367.65,23402.0
2019-04-25 13:20:00,367.66,367.66,367.16,367.18,15322.0,367.66,367.66,367.16,367.18,15322.0
2019-04-25 13:25:00,367.17,367.19,366.85,367.19,22427.0,367.17,367.19,366.85,367.19,22427.0
2019-04-25 13:30:00,367.19,367.21,366.87,366.98,19239.0,367.19,367.21,366.87,366.98,19239.0
2019-04-25 13:35:00,366.91,367.33,366.81,367.28,25840.0,366.91,367.33,366.81,367.28,25840.0
2019-04-25 13:40:00,367.24,367.25,367.03,367.07,8652.0,367.24,367.25,367.03,367.07,8652.0
2019-04-25 13:45:00,367.1,367.1,366.18,366.33,45891.0,367.1,367.1,366.18,366.33,45891.0
2019-04-25 13:50:00,366.28,366.46,366.11,366.2,33691.0,366.28,366.46,366.11,366.2,33691.0
2019-04-25 13:55:00,366.26,366.85,366.08,366.31,45990.0,366.26,366.85,366.08,366.31,45990.0
2019-04-25 14:00:00,366.33,366.5,366.03,366.46,31714.0,366.33,366.5,366.03,366.46,31714.0
2019-04-25 14:05:00,366.47,366.47,365.7,366.17,53185.0,366.47,366.47,365.7,366.17,53185.0
2019-04-25 14:10:00,366.2,366.5,366.2,366.42,30327.0,366.2,366.5,366.2,366.42,30327.0
2019-04-25 14:15:00,366.48,366.78,366.4,366.46,67333.0,366.48,366.78,366.4,366.46,67333.0
2019-04-25 14:20:00,366.4,367.09,366.27,366.76,43844.0,366.4,367.09,366.27,366.76,43844.0
2019-04-25 14:25:00,366.81,367.82,366.75,367.31,68151.0,366.81,367.82,366.75,367.31,68151.0
2019-04-25 14:30:00,367.31,367.7,367.09,367.35,66245.0,367.31,367.7,367.09,367.35,66245.0
2019-04-25 14:35:00,367.3,367.43,366.72,367.18,41622.0,367.3,367.43,366.72,367.18,41622.0
2019-04-25 14:40:00,367.13,367.72,367.02,367.18,53297.0,367.13,367.72,367.02,367.18,53297.0
2019-04-25 14:45:00,367.12,367.94,367.12,367.82,80739.0,367.12,367.94,367.12,367.82,80739.0
2019-04-25 14:50:00,367.9,368.38,367.78,368.35,69619.0,367.9,368.38,367.78,368.35,69619.0
2019-04-25 14:55:00,368.4,369.5,368.3,369.15,103454.0,368.4,369.5,368.3,369.15,103454.0
2019-04-25 15:00:00,369.22,369.77,369.06,369.06,53592.0,369.22,369.77,369.06,369.06,53592.0
2019-04-25 15:05:00,369.0,369.49,368.87,369.12,36031.0,369.0,369.49,368.87,369.12,36031.0
2019-04-25 15:10:00,369.13,369.66,369.03,369.29,38725.0,369.13,369.66,369.03,369.29,38725.0
2019-04-25 15:15:00,369.35,369.75,369.31,369.63,28664.0,369.35,369.75,369.31,369.63,28664.0
2019-04-25 15:20:00,369.61,369.85,369.25,369.35,55816.0,369.61,369.85,369.25,369.35,55816.0
2019-04-25 15:25:00,369.37,369.47,369.02,369.44,39991.0,369.37,369.47,369.02,369.44,39991.0
2019-04-25 15:30:00,369.49,369.58,368.7,368.94,56566.0,369.49,369.58,368.7,368.94,56566.0
2019-04-25 15:35:00,368.89,369.19,368.75,369.18,39999.0,368.89,369.19,368.75,369.18,39999.0
2019-04-25 15:40:00,369.2,369.4,369.02,369.24,50149.0,369.2,369.4,369.02,369.24,50149.0
2019-04-25 15:45:00,369.27,369.3,368.95,368.98,66857.0,369.27,369.3,368.95,368.98,66857.0
2019-04-25 15:50:00,368.98,369.2,368.03,368.06,111302.0,368.98,369.2,368.03,368.06,111302.0
2019-04-25 15:55:00,368.17,368.63,367.93,368.34,190017.0,368.17,368.63,367.93,368.34,190017.0
2019-04-26 09:30:00,368.36,369.44,367.3,369.44,133923.0,368.36,369.44,367.3,369.44,133923.0
2019-04-26 09:35:00,369.49,369.88,366.5,367.26,111899.0,369.49,369.88,366.5,367.26,111899.0
2019-04-26 09:40:00,367.39,368.31,366.68,367.58,76166.0,367.39,368.31,366.68,367.58,76166.0
2019-04-26 09:45:00,367.69,368.81,366.24,368.81,122751.0,367.69,368.81,366.24,368.81,122751.0
2019-04-26 09:50:00,368.5,369.38,368.24,369.14,100431.0,368.5,369.38,368.24,369.14,100431.0
2019-04-26 09:55:00,369.05,369.11,367.62,368.21,80858.0,369.05,369.11,367.62,368.21,80858.0
2019-04-26 10:00:00,368.29,369.49,367.4,369.22,89360.0,368.29,369.49,367.4,369.22,89360.0
2019-04-26 10:05:00,369.38,370.88,369.38,370.18,164108.0,369.38,370.88,369.38,370.18,164108.0
2019-04-26 10:10:00,370.45,370.78,369.35,369.45,97972.0,370.45,370.78,369.35,369.45,97972.0
2019-04-26 10:15:00,369.45,371.6,369.45,371.41,91959.0,369.45,371.6,369.45,371.41,91959.0
2019-04-26 10:20:00,371.36,372.14,371.17,371.65,76734.0,371.36,372.14,371.17,371.65,76734.0
2019-04-26 10:25:00,371.78,372.37,371.23,371.93,54828.0,371.78,372.37,371.23,371.93,54828.0
2019-04-26 10:30:00,371.89,372.24,371.51,371.82,46435.0,371.89,372.24,371.51,371.82,46435.0
2019-04-26 10:35:00,371.68,371.68,370.45,370.74,57209.0,371.68,371.68,370.45,370.74,57209.0
2019-04-26 10:40:00,370.69,371.6,370.31,371.46,42041.0,370.69,371.6,370.31,371.46,42041.0
2019-04-26 10:45:00,371.41,371.51,370.81,371.2,20719.0,371.41,371.51,370.81,371.2,20719.0
2019-04-26 10:50:00,371.21,371.89,370.74,371.83,34928.0,371.21,371.89,370.74,371.83,34928.0
2019-04-26 10:55:00,371.73,372.2,371.53,371.82,40777.0,371.73,372.2,371.53,371.82,40777.0
2019-04-26 11:00:00,371.8,371.89,371.21,371.55,31747.0,371.8,371.89,371.21,371.55,31747.0
2019-04-26 11:05:00,371.43,371.72,370.91,371.7,23219.0,371.43,371.72,370.91,371.7,23219.0
2019-04-26 11:10:00,371.7,372.04,371.42,371.52,23138.0,371.7,372.04,371.42,371.52,23138.0
2019-04-26 11:15:00,371.71,372.0,371.46,371.72,22252.0,371.71,372.0,371.46,371.72,22252.0
2019-04-26 11:20:00,371.64,372.25,371.6,371.91,38052.0,371.64,372.25,371.6,371.91,38052.0
2019-04-26 11:25:00,371.95,372.2,371.64,372.15,17600.0,371.95,372.2,371.64,372.15,17600.0
2019-04-26 11:30:00,372.07,372.46,371.99,372.3,46869.0,372.07,372.46,371.99,372.3,46869.0
2019-04-26 11:35:00,372.28,372.45,371.31,371.5,53001.0,372.28,372.45,371.31,371.5,53001.0
2019-04-26 11:40:00,371.53,372.04,371.52,371.76,26147.0,371.53,372.04,371.52,371.76,26147.0
2019-04-26 11:45:00,371.78,371.9,371.57,371.77,14326.0,371.78,371.9,371.57,371.77,14326.0
2019-04-26 11:50:00,371.76,371.94,371.6,371.71,8435.0,371.76,371.94,371.6,371.71,8435.0
2019-04-26 11:55:00,371.61,371.97,370.78,370.8,26743.0,371.61,371.97,370.78,370.8,26743.0
2019-04-26 12:00:00,370.87,371.25,370.6,371.18,22929.0,370.87,371.25,370.6,371.18,22929.0
2019-04-26 12:05:00,371.17,371.32,370.99,371.1,26671.0,371.17,371.32,370.99,371.1,26671.0
2019-04-26 12:10:00,371.11,371.27,370.62,370.83,17165.0,371.11,371.27,370.62,370.83,17165.0
2019-04-26 12:15:00,370.77,370.85,370.37,370.62,26639.0,370.77,370.85,370.37,370.62,26639.0
2019-04-26 12:20:00,370.59,371.12,370.53,370.99,30023.0,370.59,371.12,370.53,370.99,30023.0
2019-04-26 12:25:00,371.01,371.66,370.98,371.42,24632.0,371.01,371.66,370.98,371.42,24632.0
2019-04-26 12:30:00,371.46,371.96,371.46,371.88,49929.0,371.46,371.96,371.46,371.88,49929.0
2019-04-26 12:35:00,371.93,372.0,371.58,371.65,34403.0,371.93,372.0,371.58,371.65,34403.0
2019-04-26 12:40:00,371.65,372.32,371.6,372.31,65388.0,371.65,372.32,371.6,372.31,65388.0
2019-04-26 12:45:00,372.24,373.1,372.24,372.63,72122.0,372.24,373.1,372.24,372.63,72122.0
2019-04-26 12:50:00,372.68,373.12,372.52,372.99,27938.0,372.68,373.12,372.52,372.99,27938.0
2019-04-26 12:55:00,372.98,372.98,372.58,372.72,48679.0,372.98,372.98,372.58,372.72,48679.0
2019-04-26 13:00:00,372.79,372.8,372.2,372.2,45892.0,372.79,372.8,372.2,372.2,45892.0
2019-04-26 13:05:00,372.21,372.72,372.07,372.59,28435.0,372.21,372.72,372.07,372.59,28435.0
2019-04-26 13:10:00,372.65,373.25,372.45,373.22,53994.0,372.65,373.25,372.45,373.22,53994.0
2019-04-26 13:15:00,373.18,373.3,372.88,373.17,34275.0,373.18,373.3,372.88,373.17,34275.0
2019-04-26 13:20:00,373.25,373.47,373.07,373.24,17151.0,373.25,373.47,373.07,373.24,17151.0
2019-04-26 13:25:00,373.32,373.5,373.22,373.43,13848.0,373.32,373.5,373.22,373.43,13848.0
2019-04-26 13:30:00,373.44,373.59,373.0,373.11,35083.0,373.44,373.59,373.0,373.11,35083.0
2019-04-26 13:35:00,373.11,373.55,373.03,373.09,50788.0,373.11,373.55,373.03,373.09,50788.0
2019-04-26 13:40:00,373.08,373.15,372.36,372.86,59351.0,373.08,373.15,372.36,372.86,59351.0
2019-04-26 13:45:00,372.87,373.16,372.85,372.94,22404.0,372.87,373.16,372.85,372.94,22404.0
2019-04-26 13:50:00,373.01,373.18,372.71,372.92,15581.0,373.01,373.18,372.71,372.92,15581.0
2019-04-26 13:55:00,372.96,373.1,372.77,372.86,43948.0,372.96,373.1,372.77,372.86,43948.0
2019-04-26 14:00:00,372.83,373.2,372.66,373.04,44772.0,372.83,373.2,372.66,373.04,44772.0
2019-04-26 14:05:00,373.13,373.58,373.07,373.22,54758.0,373.13,373.58,373.07,373.22,54758.0
2019-04-26 14:10:00,373.28,373.43,373.1,373.11,15281.0,373.28,373.43,373.1,373.11,15281.0
2019-04-26 14:15:00,373.15,373.54,373.11,373.18,26986.0,373.15,373.54,373.11,373.18,26986.0
2019-04-26 14:20:00,373.09,373.54,373.09,373.43,28180.0,373.09,373.54,373.09,373.43,28180.0
2019-04-26 14:25:00,373.27,373.44,372.7,372.8,25836.0,373.27,373.44,372.7,372.8,25836.0
2019-04-26 14:30:00,372.76,372.77,372.5,372.74,28326.0,372.76,372.77,372.5,372.74,28326.0
2019-04-26 14:35:00,372.75,373.19,372.75,373.01,26278.0,372.75,373.19,372.75,373.01,26278.0
2019-04-26 14:40:00,373.01,373.06,372.61,372.68,19591.0,373.01,373.06,372.61,372.68,19591.0
2019-04-26 14:45:00,372.66,372.67,372.05,372.34,94223.0,372.66,372.67,372.05,372.34,94223.0
2019-04-26 14:50:00,372.33,372.89,372.2,372.88,24091.0,372.33,372.89,372.2,372.88,24091.0
2019-04-26 14:55:00,372.87,373.25,372.5,373.05,19893.0,372.87,373.25,372.5,373.05,19893.0
2019-04-26 15:00:00,373.12,373.29,372.92,373.26,21945.0,373.12,373.29,372.92,373.26,21945.0
2019-04-26 15:05:00,373.26,373.75,373.26,373.47,51614.0,373.26,373.75,373.26,373.47,51614.0
2019-04-26 15:10:00,373.45,374.06,373.42,374.01,95703.0,373.45,374.06,373.42,374.01,95703.0
2019-04-26 15:15:00,374.0,374.52,373.92,374.11,70493.0,374.0,374.52,373.92,374.11,70493.0
2019-04-26 15:20:00,374.16,374.56,373.93,374.56,39361.0,374.16,374.56,373.93,374.56,39361.0
2019-04-26 15:25:00,374.54,374.89,374.24,374.28,44234.0,374.54,374.89,374.24,374.28,44234.0
2019-04-26 15:30:00,374.24,374.77,374.16,374.63,45417.0,374.24,374.77,374.16,374.63,45417.0
2019-04-26 15:35:00,374.61,375.0,374.6,374.89,61640.0,374.61,375.0,374.6,374.89,61640.0
2019-04-26 15:40:00,374.92,375.14,374.66,374.76,70578.0,374.92,375.14,374.66,374.76,70578.0
2019-04-26 15:45:00,374.76,374.99,374.54,374.89,51313.0,374.76,374.99,374.54,374.89,51313.0
2019-04-26 15:50:00,374.87,374.98,374.19,374.43,70738.0,374.87,374.98,374.19,374.43,70738.0
2019-04-26 15:55:00,374.43,375.09,374.34,375.02,185697.0,374.43,375.09,374.34,375.02,185697.0
2019-04-29 09:30:00,374.23,374.23,370.84,371.17,169412.0,374.23,374.23,370.84,371.17,169412.0
2019-04-29 09:35:00,371.24,371.8,369.68,370.67,150473.0,371.24,371.8,369.68,370.67,150473.0
2019-04-29 09:40:00,370.67,371.22,369.11,370.41,120651.0,370.67,371.22,369.11,370.41,120651.0
2019-04-29 09:45:00,370.28,371.0,369.6,370.89,99264.0,370.28,371.0,369.6,370.89,99264.0
2019-04-29 09:50:00,370.9,371.76,370.0,371.48,96958.0,370.9,371.76,370.0,371.48,96958.0
2019-04-29 09:55:00,371.49,372.46,371.4,371.49,73827.0,371.49,372.46,371.4,371.49,73827.0
2019-04-29 10:00:00,371.42,371.73,370.44,370.86,68733.0,371.42,371.73,370.44,370.86,68733.0
2019-04-29 10:05:00,371.1,371.21,370.3,370.7,51953.0,371.1,371.21,370.3,370.7,51953.0
2019-04-29 10:10:00,370.9,371.74,370.66,371.53,43266.0,370.9,371.74,370.66,371.53,43266.0
2019-04-29 10:15:00,371.53,371.9,371.24,371.87,55096.0,371.53,371.9,371.24,371.87,55096.0
2019-04-29 10:20:00,371.89,373.15,371.89,372.73,120489.0,371.89,373.15,371.89,372.73,120489.0
2019-04-29 10:25:00,372.56,373.07,372.31,372.7,25040.0,372.56,373.07,372.31,372.7,25040.0
2019-04-29 10:30:00,372.7,372.77,371.36,372.22,39288.0,372.7,372.77,371.36,372.22,39288.0
2019-04-29 10:35:00,372.24,372.34,371.4,371.81,49642.0,372.24,372.34,371.4,371.81,49642.0
2019-04-29 10:40:00,371.82,372.21,371.6,371.78,15844.0,371.82,372.21,371.6,371.78,15844.0
2019-04-29 10:45:00,371.88,372.84,371.67,372.8,33659.0,371.88,372.84,371.67,372.8,33659.0
2019-04-29 10:50:00,372.81,372.9,372.34,372.4,28138.0,372.81,372.9,372.34,372.4,28138.0
2019-04-29 10:55:00,372.58,372.9,372.16,372.78,27784.0,372.58,372.9,372.16,372.78,27784.0
2019-04-29 11:00:00,372.8,373.49,372.42,373.47,41051.0,372.8,373.49,372.42,373.47,41051.0
2019-04-29 11:05:00,373.44,373.46,372.92,373.02,32156.0,373.44,373.46,372.92,373.02,32156.0
2019-04-29 11:10:00,372.88,373.1,372.18,372.37,26612.0,372.88,373.1,372.18,372.37,26612.0
2019-04-29 11:15:00,372.32,372.56,371.92,372.51,19097.0,372.32,372.56,371.92,372.51,19097.0
2019-04-29 11:20:00,372.53,373.0,372.27,372.94,26517.0,372.53,373.0,372.27,372.94,26517.0
2019-04-29 11:25:00,372.83,372.99,372.62,372.75,14054.0,372.83,372.99,372.62,372.75,14054.0
2019-04-29 11:30:00,372.85,373.09,372.57,372.69,19480.0,372.85,373.09,372.57,372.69,19480.0
2019-04-29 11:35:00,372.72,373.09,372.66,372.76,16931.0,372.72,373.09,372.66,372.76,16931.0
2019-04-29 11:40:00,372.81,373.2,372.8,373.03,14792.0,372.81,373.2,372.8,373.03,14792.0
2019-04-29 11:45:00,373.11,373.12,372.72,372.81,12205.0,373.11,373.12,372.72,372.81,12205.0
2019-04-29 11:50:00,372.75,373.1,372.72,372.79,12377.0,372.75,373.1,372.72,372.79,12377.0
2019-04-29 11:55:00,372.75,372.79,372.3,372.38,18618.0,372.75,372.79,372.3,372.38,18618.0
2019-04-29 12:00:00,372.37,372.44,371.8,372.21,26043.0,372.37,372.44,371.8,372.21,26043.0
2019-04-29 12:05:00,372.14,372.64,372.14,372.23,11959.0,372.14,372.64,372.14,372.23,11959.0
2019-04-29 12:10:00,372.33,372.42,372.0,372.42,10653.0,372.33,372.42,372.0,372.42,10653.0
2019-04-29 12:15:00,372.3,372.54,372.04,372.18,11739.0,372.3,372.54,372.04,372.18,11739.0
2019-04-29 12:20:00,372.27,372.44,372.11,372.21,11956.0,372.27,372.44,372.11,372.21,11956.0
2019-04-29 12:25:00,372.14,372.67,371.87,372.56,29638.0,372.14,372.67,371.87,372.56,29638.0
2019-04-29 12:30:00,372.54,372.61,372.08,372.21,31377.0,372.54,372.61,372.08,372.21,31377.0
2019-04-29 12:35:00,372.26,372.47,372.1,372.36,10485.0,372.26,372.47,372.1,372.36,10485.0
2019-04-29 12:40:00,372.35,372.5,372.25,372.46,8050.0,372.35,372.5,372.25,372.46,8050.0
2019-04-29 12:45:00,372.47,372.67,372.41,372.64,10897.0,372.47,372.67,372.41,372.64,10897.0
2019-04-29 12:50:00,372.54,373.44,372.54,372.84,40091.0,372.54,373.44,372.54,372.84,40091.0
2019-04-29 12:55:00,372.92,373.07,372.75,372.9,13573.0,372.92,373.07,372.75,372.9,13573.0
2019-04-29 13:00:00,372.9,373.06,372.63,372.84,8569.0,372.9,373.06,372.63,372.84,8569.0
2019-04-29 13:05:00,372.83,373.29,372.83,373.26,10385.0,372.83,373.29,372.83,373.26,10385.0
2019-04-29 13:10:00,373.25,373.42,372.94,373.16,21185.0,373.25,373.42,372.94,373.16,21185.0
2019-04-29 13:15:00,373.22,373.62,373.13,373.18,24746.0,373.22,373.62,373.13,373.18,24746.0
2019-04-29 13:20:00,373.22,373.3,373.0,373.09,10217.0,373.22,373.3,373.0,373.09,10217.0
2019-04-29 13:25:00,373.13,373.13,372.66,372.83,15171.0,373.13,373.13,372.66,372.83,15171.0
2019-04-29 13:30:00,372.75,372.91,372.63,372.69,5427.0,372.75,372.91,372.63,372.69,5427.0
2019-04-29 13:35:00,372.69,373.67,372.63,373.32,50561.0,372.69,373.67,372.63,373.32,50561.0
2019-04-29 13:40:00,373.47,373.55,373.21,373.22,23408.0,373.47,373.55,373.21,373.22,23408.0
2019-04-29 13:45:00,373.21,373.57,373.15,373.28,14416.0,373.21,373.57,373.15,373.28,14416.0
2019-04-29 13:50:00,373.28,373.56,373.27,373.55,9068.0,373.28,373.56,373.27,373.55,9068.0
2019-04-29 13:55:00,373.52,373.73,373.49,373.66,11007.0,373.52,373.73,373.49,373.66,11007.0
2019-04-29 14:00:00,373.71,374.15,373.7,373.89,37553.0,373.71,374.15,373.7,373.89,37553.0
2019-04-29 14:05:00,373.81,374.58,373.81,374.0,42111.0,373.81,374.58,373.81,374.0,42111.0
2019-04-29 14:10:00,373.99,374.25,373.63,373.63,20755.0,373.99,374.25,373.63,373.63,20755.0
2019-04-29 14:15:00,373.67,374.08,373.6,373.77,13961.0,373.67,374.08,373.6,373.77,13961.0
2019-04-29 14:20:00,373.83,373.84,373.59,373.61,6174.0,373.83,373.84,373.59,373.61,6174.0
2019-04-29 14:25:00,373.57,373.93,373.55,373.88,14524.0,373.57,373.93,373.55,373.88,14524.0
2019-04-29 14:30:00,373.91,374.1,373.78,373.89,9008.0,373.91,374.1,373.78,373.89,9008.0
2019-04-29 14:35:00,373.84,374.0,373.73,373.97,18129.0,373.84,374.0,373.73,373.97,18129.0
2019-04-29 14:40:00,373.87,374.25,373.73,374.05,55463.0,373.87,374.25,373.73,374.05,55463.0
2019-04-29 14:45:00,374.01,374.56,373.89,374.45,62798.0,374.01,374.56,373.89,374.45,62798.0
2019-04-29 14:50:00,374.46,374.47,374.0,374.15,67742.0,374.46,374.47,374.0,374.15,67742.0
2019-04-29 14:55:00,374.09,374.25,373.45,373.67,33140.0,374.09,374.25,373.45,373.67,33140.0
2019-04-29 15:00:00,373.65,373.77,373.01,373.12,32256.0,373.65,373.77,373.01,373.12,32256.0
2019-04-29 15:05:00,373.21,373.39,372.92,372.92,10981.0,373.21,373.39,372.92,372.92,10981.0
2019-04-29 15:10:00,372.93,373.23,372.83,373.1,17686.0,372.93,373.23,372.83,373.1,17686.0
2019-04-29 15:15:00,373.02,373.02,372.56,372.76,19703.0,373.02,373.02,372.56,372.76,19703.0
2019-04-29 15:20:00,372.77,372.78,371.65,371.71,48413.0,372.77,372.78,371.65,371.71,48413.0
2019-04-29 15:25:00,371.75,372.23,371.75,371.98,26745.0,371.75,372.23,371.75,371.98,26745.0
2019-04-29 15:30:00,372.0,372.04,371.47,371.9,37222.0,372.0,372.04,371.47,371.9,37222.0
2019-04-29 15:35:00,371.94,372.23,371.82,372.18,31599.0,371.94,372.23,371.82,372.18,31599.0
2019-04-29 15:40:00,372.19,372.41,372.01,372.23,26699.0,372.19,372.41,372.01,372.23,26699.0
2019-04-29 15:45:00,372.27,372.27,371.2,371.29,51538.0,372.27,372.27,371.2,371.29,51538.0
2019-04-29 15:50:00,371.25,371.46,371.02,371.12,57945.0,371.25,371.46,371.02,371.12,57945.0
2019-04-29 15:55:00,371.16,371.84,371.11,371.71,142198.0,371.16,371.84,371.11,371.71,142198.0
2019-04-30 09:30:00,370.0,371.92,368.34,371.6,153184.0,370.0,371.92,368.34,371.6,153184.0
2019-04-30 09:35:00,371.76,372.34,370.82,371.3,54550.0,371.76,372.34,370.82,371.3,54550.0
2019-04-30 09:40:00,371.11,373.25,370.83,373.18,76645.0,371.11,373.25,370.83,373.18,76645.0
2019-04-30 09:45:00,373.25,373.25,371.5,371.79,79882.0,373.25,373.25,371.5,371.79,79882.0
2019-04-30 09:50:00,371.91,372.8,371.39,372.13,48822.0,371.91,372.8,371.39,372.13,48822.0
2019-04-30 09:55:00,372.05,372.68,371.87,372.3,34434.0,372.05,372.68,371.87,372.3,34434.0
2019-04-30 10:00:00,372.31,373.07,372.07,372.75,30397.0,372.31,373.07,372.07,372.75,30397.0
2019-04-30 10:05:00,372.69,374.5,372.69,373.93,101274.0,372.69,374.5,372.69,373.93,101274.0
2019-04-30 10:10:00,373.93,374.25,373.26,373.42,35776.0,373.93,374.25,373.26,373.42,35776.0
2019-04-30 10:15:00,373.41,373.75,372.7,372.85,29930.0,373.41,373.75,372.7,372.85,29930.0
2019-04-30 10:20:00,372.93,373.27,372.36,372.48,49615.0,372.93,373.27,372.36,372.48,49615.0
2019-04-30 10:25:00,372.5,372.71,371.41,371.59,72680.0,372.5,372.71,371.41,371.59,72680.0
2019-04-30 10:30:00,371.52,372.17,371.0,372.16,75233.0,371.52,372.17,371.0,372.16,75233.0
2019-04-30 10:35:00,372.11,372.5,371.51,371.94,57939.0,372.11,372.5,371.51,371.94,57939.0
2019-04-30 10:40:00,371.84,372.67,371.66,372.31,29623.0,371.84,372.67,371.66,372.31,29623.0
2019-04-30 10:45:00,372.35,373.1,372.13,372.82,26461.0,372.35,373.1,372.13,372.82,26461.0
2019-04-30 10:50:00,372.82,373.3,372.71,372.99,24927.0,372.82,373.3,372.71,372.99,24927.0
2019-04-30 10:55:00,373.0,373.2,372.09,372.13,21969.0,373.0,373.2,372.09,372.13,21969.0
2019-04-30 11:00:00,372.18,372.22,370.71,371.44,40856.0,372.18,372.22,370.71,371.44,40856.0
2019-04-30 11:05:00,371.47,371.79,370.66,370.69,50166.0,371.47,371.79,370.66,370.69,50166.0
2019-04-30 11:10:00,370.69,371.45,370.53,371.03,48022.0,370.69,371.45,370.53,371.03,48022.0
2019-04-30 11:15:00,370.94,371.29,370.19,370.55,84659.0,370.94,371.29,370.19,370.55,84659.0
2019-04-30 11:20:00,370.53,371.57,370.44,371.34,46048.0,370.53,371.57,370.44,371.34,46048.0
2019-04-30 11:25:00,371.33,371.54,370.69,371.02,47389.0,371.33,371.54,370.69,371.02,47389.0
2019-04-30 11:30:00,371.11,371.42,370.82,371.05,35888.0,371.11,371.42,370.82,371.05,35888.0
2019-04-30 11:35:00,371.05,372.16,370.94,371.94,42145.0,371.05,372.16,370.94,371.94,42145.0
2019-04-30 11:40:00,372.04,372.7,372.04,372.47,63658.0,372.04,372.7,372.04,372.47,63658.0
2019-04-30 11:45:00,372.4,372.76,372.23,372.7,26930.0,372.4,372.76,372.23,372.7,26930.0
2019-04-30 11:50:00,372.76,373.27,372.72,372.98,46164.0,372.76,373.27,372.72,372.98,46164.0
2019-04-30 11:55:00,373.09,373.36,372.86,373.2,21683.0,373.09,373.36,372.86,373.2,21683.0
2019-04-30 12:00:00,373.18,373.18,372.72,372.81,16424.0,373.18,373.18,372.72,372.81,16424.0
2019-04-30 12:05:00,372.72,372.99,372.62,372.92,12184.0,372.72,372.99,372.62,372.92,12184.0
2019-04-30 12:10:00,372.72,373.6,372.72,373.36,49676.0,372.72,373.6,372.72,373.36,49676.0
2019-04-30 12:15:00,373.43,373.52,373.21,373.38,17097.0,373.43,373.52,373.21,373.38,17097.0
2019-04-30 12:20:00,373.42,373.69,373.15,373.16,15457.0,373.42,373.69,373.15,373.16,15457.0
2019-04-30 12:25:00,373.27,373.63,373.24,373.24,12068.0,373.27,373.63,373.24,373.24,12068.0
2019-04-30 12:30:00,373.29,373.58,373.2,373.33,21517.0,373.29,373.58,373.2,373.33,21517.0
2019-04-30 12:35:00,373.3,373.3,372.63,372.94,26068.0,373.3,373.3,372.63,372.94,26068.0
2019-04-30 12:40:00,372.99,373.04,372.65,372.78,11674.0,372.99,373.04,372.65,372.78,11674.0
2019-04-30 12:45:00,372.75,372.93,372.39,372.47,22432.0,372.75,372.93,372.39,372.47,22432.0
2019-04-30 12:50:00,372.47,372.96,372.18,372.63,14006.0,372.47,372.96,372.18,372.63,14006.0
2019-04-30 12:55:00,372.76,372.89,372.59,372.84,6415.0,372.76,372.89,372.59,372.84,6415.0
2019-04-30 13:00:00,372.85,373.35,372.54,372.56,21645.0,372.85,373.35,372.54,372.56,21645.0
2019-04-30 13:05:00,372.56,372.59,372.11,372.35,11601.0,372.56,372.59,372.11,372.35,11601.0
2019-04-30 13:10:00,372.36,372.4,372.08,372.17,9497.0,372.36,372.4,372.08,372.17,9497.0
2019-04-30 13:15:00,372.19,372.44,372.1,372.1,22272.0,372.19,372.44,372.1,372.1,22272.0
2019-04-30 13:20:00,372.05,372.5,371.97,372.47,21232.0,372.05,372.5,371.97,372.47,21232.0
2019-04-30 13:25:00,372.5,372.71,372.0,372.0,34520.0,372.5,372.71,372.0,372.0,34520.0
2019-04-30 13:30:00,372.05,372.7,372.02,372.55,17056.0,372.05,372.7,372.02,372.55,17056.0
2019-04-30 13:35:00,372.64,373.03,372.64,373.03,17580.0,372.64,373.03,372.64,373.03,17580.0
2019-04-30 13:40:00,372.9,373.4,372.83,373.21,18230.0,372.9,373.4,372.83,373.21,18230.0
2019-04-30 13:45:00,373.12,373.35,373.01,373.31,11615.0,373.12,373.35,373.01,373.31,11615.0
2019-04-30 13:50:00,373.23,373.46,372.94,372.98,13770.0,373.23,373.46,372.94,372.98,13770.0
2019-04-30 13:55:00,373.07,373.42,373.06,373.36,18648.0,373.07,373.42,373.06,373.36,18648.0
2019-04-30 14:00:00,373.39,373.4,372.97,373.0,19392.0,373.39,373.4,372.97,373.0,19392.0
2019-04-30 14:05:00,372.93,373.04,372.49,372.77,12598.0,372.93,373.04,372.49,372.77,12598.0
2019-04-30 14:10:00,372.82,373.04,372.45,372.8,10933.0,372.82,373.04,372.45,372.8,10933.0
2019-04-30 14:15:00,372.85,372.91,372.45,372.7,19459.0,372.85,372.91,372.45,372.7,19459.0
2019-04-30 14:20:00,372.71,372.71,372.27,372.33,14823.0,372.71,372.71,372.27,372.33,14823.0
2019-04-30 14:25:00,372.32,372.38,372.05,372.13,21030.0,372.32,372.38,372.05,372.13,21030.0
2019-04-30 14:30:00,372.15,372.2,371.64,371.64,25945.0,372.15,372.2,371.64,371.64,25945.0
2019-04-30 14:35:00,371.67,371.94,371.43,371.87,19316.0,371.67,371.94,371.43,371.87,19316.0
2019-04-30 14:40:00,372.0,372.37,371.87,371.97,20973.0,372.0,372.37,371.87,371.97,20973.0
2019-04-30 14:45:00,372.07,372.33,371.9,372.33,11065.0,372.07,372.33,371.9,372.33,11065.0
2019-04-30 14:50:00,372.24,372.36,371.66,371.67,30578.0,372.24,372.36,371.66,371.67,30578.0
2019-04-30 14:55:00,371.67,371.84,371.04,371.13,45486.0,371.67,371.84,371.04,371.13,45486.0
2019-04-30 15:00:00,371.14,371.26,370.2,370.76,53029.0,371.14,371.26,370.2,370.76,53029.0
2019-04-30 15:05:00,370.62,371.1,370.61,370.88,22597.0,370.62,371.1,370.61,370.88,22597.0
2019-04-30 15:10:00,370.98,370.98,370.51,370.62,14224.0,370.98,370.98,370.51,370.62,14224.0
2019-04-30 15:15:00,370.6,370.61,369.83,370.05,62773.0,370.6,370.61,369.83,370.05,62773.0
2019-04-30 15:20:00,370.05,370.58,370.05,370.18,17281.0,370.05,370.58,370.05,370.18,17281.0
2019-04-30 15:25:00,370.16,370.18,369.79,369.88,23471.0,370.16,370.18,369.79,369.88,23471.0
2019-04-30 15:30:00,369.75,370.23,369.59,370.0,51811.0,369.75,370.23,369.59,370.0,51811.0
2019-04-30 15:35:00,370.02,370.1,369.63,369.87,29892.0,370.02,370.1,369.63,369.87,29892.0
2019-04-30 15:40:00,369.94,370.34,369.82,369.89,31826.0,369.94,370.34,369.82,369.89,31826.0
2019-04-30 15:45:00,369.9,370.23,369.7,369.98,28787.0,369.9,370.23,369.7,369.98,28787.0
2019-04-30 15:50:00,369.92,370.48,369.89,370.48,38940.0,369.92,370.48,369.89,370.48,38940.0
2019-04-30 15:55:00,370.38,371.11,370.28,370.51,129850.0,370.38,371.11,370.28,370.51,129850.0
2019-05-01 09:30:00,374.0,375.75,373.17,375.16,250805.0,374.0,375.75,373.17,375.16,250805.0
2019-05-01 09:35:00,375.31,379.59,375.17,379.15,426976.0,375.31,379.59,375.17,379.15,426976.0
2019-05-01 09:40:00,379.23,379.4,377.31,377.69,239757.0,379.23,379.4,377.31,377.69,239757.0
2019-05-01 09:45:00,377.69,379.21,377.32,378.65,165912.0,377.69,379.21,377.32,378.65,165912.0
2019-05-01 09:50:00,378.79,380.56,378.62,379.73,233132.0,378.79,380.56,378.62,379.73,233132.0
2019-05-01 09:55:00,379.7,380.75,378.98,380.44,186401.0,379.7,380.75,378.98,380.44,186401.0
2019-05-01 10:00:00,380.32,381.0,379.6,380.71,167118.0,380.32,381.0,379.6,380.71,167118.0
2019-05-01 10:05:00,380.86,381.0,379.52,380.19,119530.0,380.86,381.0,379.52,380.19,119530.0
2019-05-01 10:10:00,380.19,381.64,380.17,381.21,150657.0,380.19,381.64,380.17,381.21,150657.0
2019-05-01 10:15:00,381.24,381.6,380.01,380.29,105287.0,381.24,381.6,380.01,380.29,105287.0
2019-05-01 10:20:00,380.36,381.0,379.84,379.84,109391.0,380.36,381.0,379.84,379.84,109391.0
2019-05-01 10:25:00,379.87,381.1,379.78,380.98,91045.0,379.87,381.1,379.78,380.98,91045.0
2019-05-01 10:30:00,380.96,381.3,380.64,381.12,97238.0,380.96,381.3,380.64,381.12,97238.0
2019-05-01 10:35:00,381.1,381.94,380.86,381.6,141330.0,381.1,381.94,380.86,381.6,141330.0
2019-05-01 10:40:00,381.73,381.91,380.84,381.2,62170.0,381.73,381.91,380.84,381.2,62170.0
2019-05-01 10:45:00,381.37,381.8,380.93,381.04,41806.0,381.37,381.8,380.93,381.04,41806.0
2019-05-01 10:50:00,380.89,381.82,380.81,381.8,48999.0,380.89,381.82,380.81,381.8,48999.0
2019-05-01 10:55:00,381.81,381.81,380.86,380.91,36146.0,381.81,381.81,380.86,380.91,36146.0
2019-05-01 11:00:00,380.88,381.75,380.62,381.51,51503.0,380.88,381.75,380.62,381.51,51503.0
2019-05-01 11:05:00,381.51,381.99,381.5,381.76,70604.0,381.51,381.99,381.5,381.76,70604.0
2019-05-01 11:10:00,381.72,382.0,381.59,381.87,45641.0,381.72,382.0,381.59,381.87,45641.0
2019-05-01 11:15:00,381.83,382.81,381.79,382.52,126663.0,381.83,382.81,381.79,382.52,126663.0
2019-05-01 11:20:00,382.51,383.38,382.41,383.35,94713.0,382.51,383.38,382.41,383.35,94713.0
2019-05-01 11:25:00,383.19,383.63,382.87,383.26,63503.0,383.19,383.63,382.87,383.26,63503.0
2019-05-01 11:30:00,383.27,383.67,382.9,383.36,64593.0,383.27,383.67,382.9,383.36,64593.0
2019-05-01 11:35:00,383.43,384.05,383.19,383.84,86391.0,383.43,384.05,383.19,383.84,86391.0
2019-05-01 11:40:00,383.84,384.3,383.76,384.19,61745.0,383.84,384.3,383.76,384.19,61745.0
2019-05-01 11:45:00,384.25,384.5,383.18,383.24,75736.0,384.25,384.5,383.18,383.24,75736.0
2019-05-01 11:50:00,383.26,383.52,383.01,383.41,51327.0,383.26,383.52,383.01,383.41,51327.0
2019-05-01 11:55:00,383.42,384.03,383.38,383.9,56030.0,383.42,384.03,383.38,383.9,56030.0
2019-05-01 12:00:00,383.92,384.54,383.82,384.3,58826.0,383.92,384.54,383.82,384.3,58826.0
2019-05-01 12:05:00,384.31,384.92,383.85,384.92,78368.0,384.31,384.92,383.85,384.92,78368.0
2019-05-01 12:10:00,384.86,385.0,384.07,384.22,61552.0,384.86,385.0,384.07,384.22,61552.0
2019-05-01 12:15:00,384.11,384.31,383.48,383.92,58925.0,384.11,384.31,383.48,383.92,58925.0
2019-05-01 12:20:00,383.92,384.17,383.53,383.75,82407.0,383.92,384.17,383.53,383.75,82407.0
2019-05-01 12:25:00,383.75,383.88,383.31,383.75,39827.0,383.75,383.88,383.31,383.75,39827.0
2019-05-01 12:30:00,383.78,384.15,383.56,384.03,49116.0,383.78,384.15,383.56,384.03,49116.0
2019-05-01 12:35:00,384.03,384.29,383.44,383.49,39132.0,384.03,384.29,383.44,383.49,39132.0
2019-05-01 12:40:00,383.51,383.68,382.7,383.55,119287.0,383.51,383.68,382.7,383.55,119287.0
2019-05-01 12:45:00,383.57,383.63,383.06,383.24,101660.0,383.57,383.63,383.06,383.24,101660.0
2019-05-01 12:50:00,383.19,383.39,382.76,382.76,27909.0,383.19,383.39,382.76,382.76,27909.0
2019-05-01 12:55:00,382.81,383.32,382.66,382.99,27686.0,382.81,383.32,382.66,382.99,27686.0
2019-05-01 13:00:00,383.1,383.54,382.82,383.51,38192.0,383.1,383.54,382.82,383.51,38192.0
2019-05-01 13:05:00,383.6,383.7,383.37,383.67,34467.0,383.6,383.7,383.37,383.67,34467.0
2019-05-01 13:10:00,383.73,383.88,383.5,383.57,46129.0,383.73,383.88,383.5,383.57,46129.0
2019-05-01 13:15:00,383.62,384.17,383.53,384.05,56951.0,383.62,384.17,383.53,384.05,56951.0
2019-05-01 13:20:00,384.02,384.25,383.57,383.71,25714.0,384.02,384.25,383.57,383.71,25714.0
2019-05-01 13:25:00,383.73,384.06,383.6,384.0,37393.0,383.73,384.06,383.6,384.0,37393.0
2019-05-01 13:30:00,384.0,384.1,383.83,384.04,32291.0,384.0,384.1,383.83,384.04,32291.0
2019-05-01 13:35:00,384.01,384.1,383.8,384.01,21651.0,384.01,384.1,383.8,384.01,21651.0
2019-05-01 13:40:00,383.97,384.19,383.72,383.96,46799.0,383.97,384.19,383.72,383.96,46799.0
2019-05-01 13:45:00,383.99,384.09,383.37,383.93,32722.0,383.99,384.09,383.37,383.93,32722.0
2019-05-01 13:50:00,383.91,384.0,383.65,383.77,24037.0,383.91,384.0,383.65,383.77,24037.0
2019-05-01 13:55:00,383.76,384.3,383.73,384.15,36307.0,383.76,384.3,383.73,384.15,36307.0
2019-05-01 14:00:00,384.28,385.51,383.53,385.4,158898.0,384.28,385.51,383.53,385.4,158898.0
2019-05-01 14:05:00,385.49,385.99,385.08,385.5,86727.0,385.49,385.99,385.08,385.5,86727.0
2019-05-01 14:10:00,385.5,385.55,384.51,384.54,58860.0,385.5,385.55,384.51,384.54,58860.0
2019-05-01 14:15:00,384.55,385.05,384.49,384.99,73900.0,384.55,385.05,384.49,384.99,73900.0
2019-05-01 14:20:00,385.0,385.7,384.75,385.44,44008.0,385.0,385.7,384.75,385.44,44008.0
2019-05-01 14:25:00,385.46,385.67,384.67,384.76,55856.0,385.46,385.67,384.67,384.76,55856.0
2019-05-01 14:30:00,384.67,385.42,383.7,384.2,74560.0,384.67,385.42,383.7,384.2,74560.0
2019-05-01 14:35:00,384.11,384.42,383.3,383.31,93485.0,384.11,384.42,383.3,383.31,93485.0
2019-05-01 14:40:00,383.25,383.8,382.26,383.8,122970.0,383.25,383.8,382.26,383.8,122970.0
2019-05-01 14:45:00,383.67,384.06,382.92,382.92,64455.0,383.67,384.06,382.92,382.92,64455.0
2019-05-01 14:50:00,382.97,384.25,382.8,384.08,77916.0,382.97,384.25,382.8,384.08,77916.0
2019-05-01 14:55:00,383.97,384.05,383.22,384.0,39327.0,383.97,384.05,383.22,384.0,39327.0
2019-05-01 15:00:00,384.0,384.0,382.54,382.81,60820.0,384.0,384.0,382.54,382.81,60820.0
2019-05-01 15:05:00,382.8,382.92,381.84,382.19,68449.0,382.8,382.92,381.84,382.19,68449.0
2019-05-01 15:10:00,382.27,383.0,382.18,382.83,43140.0,382.27,383.0,382.18,382.83,43140.0
2019-05-01 15:15:00,382.77,383.23,382.5,382.97,79298.0,382.77,383.23,382.5,382.97,79298.0
2019-05-01 15:20:00,382.97,382.97,381.4,381.44,50900.0,382.97,382.97,381.4,381.44,50900.0
2019-05-01 15:25:00,381.38,381.8,380.72,381.0,117146.0,381.38,381.8,380.72,381.0,117146.0
2019-05-01 15:30:00,380.94,381.69,380.54,380.93,132702.0,380.94,381.69,380.54,380.93,132702.0
2019-05-01 15:35:00,381.03,381.7,380.97,381.23,99101.0,381.03,381.7,380.97,381.23,99101.0
2019-05-01 15:40:00,381.2,381.3,380.88,381.12,64978.0,381.2,381.3,380.88,381.12,64978.0
2019-05-01 15:45:00,381.11,381.11,380.41,380.5,104623.0,381.11,381.11,380.41,380.5,104623.0
2019-05-01 15:50:00,380.43,380.57,378.96,379.01,185347.0,380.43,380.57,378.96,379.01,185347.0
2019-05-01 15:55:00,379.08,379.33,378.8,378.81,229825.0,379.08,379.33,378.8,378.81,229825.0
2019-05-02 09:30:00,378.0,379.7,376.5,377.15,166467.0,378.0,379.7,376.5,377.15,166467.0
2019-05-02 09:35:00,377.44,378.46,376.52,377.16,118551.0,377.44,378.46,376.52,377.16,118551.0
2019-05-02 09:40:00,376.87,379.26,376.52,378.62,148387.0,376.87,379.26,376.52,378.62,148387.0
2019-05-02 09:45:00,378.78,380.71,378.25,380.71,90773.0,378.78,380.71,378.25,380.71,90773.0
2019-05-02 09:50:00,380.54,381.16,380.36,381.1,119896.0,380.54,381.16,380.36,381.1,119896.0
2019-05-02 09:55:00,381.08,381.16,379.52,379.71,102683.0,381.08,381.16,379.52,379.71,102683.0
2019-05-02 10:00:00,379.82,380.77,379.69,380.38,67369.0,379.82,380.77,379.69,380.38,67369.0
2019-05-02 10:05:00,380.38,381.69,380.11,381.68,94294.0,380.38,381.69,380.11,381.68,94294.0
2019-05-02 10:10:00,381.7,383.5,381.53,383.0,160795.0,381.7,383.5,381.53,383.0,160795.0
2019-05-02 10:15:00,382.87,383.0,381.37,381.73,76702.0,382.87,383.0,381.37,381.73,76702.0
2019-05-02 10:20:00,381.53,381.78,380.73,380.9,44398.0,381.53,381.78,380.73,380.9,44398.0
2019-05-02 10:25:00,380.98,381.73,380.34,380.34,49380.0,380.98,381.73,380.34,380.34,49380.0
2019-05-02 10:30:00,380.37,381.0,380.14,380.8,38180.0,380.37,381.0,380.14,380.8,38180.0
2019-05-02 10:35:00,380.69,381.4,380.44,381.24,31601.0,380.69,381.4,380.44,381.24,31601.0
2019-05-02 10:40:00,381.18,381.5,380.02,380.02,42555.0,381.18,381.5,380.02,380.02,42555.0
2019-05-02 10:45:00,380.1,380.43,379.61,379.87,62631.0,380.1,380.43,379.61,379.87,62631.0
2019-05-02 10:50:00,379.76,380.24,378.53,378.85,88725.0,379.76,380.24,378.53,378.85,88725.0
2019-05-02 10:55:00,378.9,379.46,378.27,378.7,62524.0,378.9,379.46,378.27,378.7,62524.0
2019-05-02 11:00:00,378.63,379.28,378.27,379.23,34092.0,378.63,379.28,378.27,379.23,34092.0
2019-05-02 11:05:00,379.25,380.66,379.12,380.66,44356.0,379.25,380.66,379.12,380.66,44356.0
2019-05-02 11:10:00,380.56,380.59,379.66,380.12,30282.0,380.56,380.59,379.66,380.12,30282.0
2019-05-02 11:15:00,380.31,380.36,378.57,378.57,27552.0,380.31,380.36,378.57,378.57,27552.0
2019-05-02 11:20:00,378.7,378.96,377.8,378.01,78090.0,378.7,378.96,377.8,378.01,78090.0
2019-05-02 11:25:00,378.08,378.39,377.45,377.54,81475.0,378.08,378.39,377.45,377.54,81475.0
2019-05-02 11:30:00,377.7,379.0,377.68,378.01,51232.0,377.7,379.0,377.68,378.01,51232.0
2019-05-02 11:35:00,377.94,378.99,377.57,377.88,74510.0,377.94,378.99,377.57,377.88,74510.0
2019-05-02 11:40:00,378.0,378.38,376.71,377.03,68089.0,378.0,378.38,376.71,377.03,68089.0
2019-05-02 11:45:00,376.9,377.91,376.81,377.23,151733.0,376.9,377.91,376.81,377.23,151733.0
2019-05-02 11:50:00,377.22,377.32,375.4,375.78,102399.0,377.22,377.32,375.4,375.78,102399.0
2019-05-02 11:55:00,375.8,375.8,374.51,375.33,84621.0,375.8,375.8,374.51,375.33,84621.0
2019-05-02 12:00:00,375.7,376.12,375.06,376.11,49729.0,375.7,376.12,375.06,376.11,49729.0
2019-05-02 12:05:00,375.97,377.4,375.97,377.29,58653.0,375.97,377.4,375.97,377.29,58653.0
2019-05-02 12:10:00,377.34,377.37,376.1,376.27,35121.0,377.34,377.37,376.1,376.27,35121.0
2019-05-02 12:15:00,376.38,376.98,375.59,376.13,23174.0,376.38,376.98,375.59,376.13,23174.0
2019-05-02 12:20:00,376.0,377.09,376.0,376.58,23358.0,376.0,377.09,376.0,376.58,23358.0
2019-05-02 12:25:00,376.68,376.68,375.86,376.34,22158.0,376.68,376.68,375.86,376.34,22158.0
2019-05-02 12:30:00,376.36,377.17,375.91,377.13,27520.0,376.36,377.17,375.91,377.13,27520.0
2019-05-02 12:35:00,377.02,377.58,376.78,377.29,40371.0,377.02,377.58,376.78,377.29,40371.0
2019-05-02 12:40:00,377.36,377.37,376.15,376.46,16481.0,377.36,377.37,376.15,376.46,16481.0
2019-05-02 12:45:00,376.28,376.71,376.0,376.62,14381.0,376.28,376.71,376.0,376.62,14381.0
2019-05-02 12:50:00,376.6,376.63,375.72,376.34,25040.0,376.6,376.63,375.72,376.34,25040.0
2019-05-02 12:55:00,376.26,376.49,375.8,376.18,18741.0,376.26,376.49,375.8,376.18,18741.0
2019-05-02 13:00:00,376.26,376.52,375.59,375.74,16118.0,376.26,376.52,375.59,375.74,16118.0
2019-05-02 13:05:00,375.75,377.14,375.34,376.91,45118.0,375.75,377.14,375.34,376.91,45118.0
2019-05-02 13:10:00,376.96,377.21,376.57,376.81,21237.0,376.96,377.21,376.57,376.81,21237.0
2019-05-02 13:15:00,376.75,377.73,376.7,377.66,44194.0,376.75,377.73,376.7,377.66,44194.0
2019-05-02 13:20:00,377.68,378.2,377.2,377.22,44615.0,377.68,378.2,377.2,377.22,44615.0
2019-05-02 13:25:00,377.35,378.09,377.08,377.72,24490.0,377.35,378.09,377.08,377.72,24490.0
2019-05-02 13:30:00,377.65,377.85,377.24,377.69,24946.0,377.65,377.85,377.24,377.69,24946.0
2019-05-02 13:35:00,377.6,379.15,377.6,378.84,51947.0,377.6,379.15,377.6,378.84,51947.0
2019-05-02 13:40:00,378.84,379.05,377.9,378.0,32923.0,378.84,379.05,377.9,378.0,32923.0
2019-05-02 13:45:00,377.95,378.19,377.75,378.06,23054.0,377.95,378.19,377.75,378.06,23054.0
2019-05-02 13:50:00,378.1,379.25,378.1,379.15,49376.0,378.1,379.25,378.1,379.15,49376.0
2019-05-02 13:55:00,379.03,379.41,378.67,378.96,57693.0,379.03,379.41,378.67,378.96,57693.0
2019-05-02 14:00:00,378.84,378.97,378.33,378.86,29613.0,378.84,378.97,378.33,378.86,29613.0
2019-05-02 14:05:00,378.91,378.91,378.0,378.01,30406.0,378.91,378.91,378.0,378.01,30406.0
2019-05-02 14:10:00,378.2,378.79,377.85,378.52,24733.0,378.2,378.79,377.85,378.52,24733.0
2019-05-02 14:15:00,378.47,378.98,378.11,378.14,33604.0,378.47,378.98,378.11,378.14,33604.0
2019-05-02 14:20:00,378.26,378.69,377.94,378.54,24409.0,378.26,378.69,377.94,378.54,24409.0
2019-05-02 14:25:00,378.56,378.79,378.15,378.72,19101.0,378.56,378.79,378.15,378.72,19101.0
2019-05-02 14:30:00,378.65,379.0,378.63,378.74,40019.0,378.65,379.0,378.63,378.74,40019.0
2019-05-02 14:35:00,378.75,378.99,378.3,378.41,17822.0,378.75,378.99,378.3,378.41,17822.0
2019-05-02 14:40:00,378.54,379.0,378.45,378.65,33571.0,378.54,379.0,378.45,378.65,33571.0
2019-05-02 14:45:00,378.65,378.72,377.25,377.5,40093.0,378.65,378.72,377.25,377.5,40093.0
2019-05-02 14:50:00,377.5,378.0,376.91,377.68,25385.0,377.5,378.0,376.91,377.68,25385.0
2019-05-02 14:55:00,377.72,378.18,377.5,377.55,21518.0,377.72,378.18,377.5,377.55,21518.0
2019-05-02 15:00:00,377.52,377.69,377.02,377.56,23467.0,377.52,377.69,377.02,377.56,23467.0
2019-05-02 15:05:00,377.63,378.13,377.29,377.37,27386.0,377.63,378.13,377.29,377.37,27386.0
2019-05-02 15:10:00,377.55,378.25,377.42,378.08,20277.0,377.55,378.25,377.42,378.08,20277.0
2019-05-02 15:15:00,378.22,378.6,377.86,378.4,8968.0,378.22,378.6,377.86,378.4,8968.0
2019-05-02 15:20:00,378.4,378.65,378.09,378.55,17473.0,378.4,378.65,378.09,378.55,17473.0
2019-05-02 15:25:00,378.62,378.96,378.3,378.63,17358.0,378.62,378.96,378.3,378.63,17358.0
2019-05-02 15:30:00,378.61,379.26,378.4,378.7,60126.0,378.61,379.26,378.4,378.7,60126.0
2019-05-02 15:35:00,378.65,378.67,377.8,377.89,47115.0,378.65,378.67,377.8,377.89,47115.0
2019-05-02 15:40:00,377.8,378.32,377.63,378.15,28834.0,377.8,378.32,377.63,378.15,28834.0
2019-05-02 15:45:00,378.13,378.84,377.92,378.84,59364.0,378.13,378.84,377.92,378.84,59364.0
2019-05-02 15:50:00,378.87,379.44,378.79,379.44,88812.0,378.87,379.44,378.79,379.44,88812.0
2019-05-02 15:55:00,379.43,379.5,378.75,379.05,127979.0,379.43,379.5,378.75,379.05,127979.0
2019-05-03 09:30:00,381.5,381.88,379.55,380.15,181708.0,381.5,381.88,379.55,380.15,181708.0
2019-05-03 09:35:00,380.37,380.83,379.05,379.3,103017.0,380.37,380.83,379.05,379.3,103017.0
2019-05-03 09:40:00,379.29,380.66,379.1,379.42,75868.0,379.29,380.66,379.1,379.42,75868.0
2019-05-03 09:45:00,379.52,380.85,379.26,379.9,58062.0,379.52,380.85,379.26,379.9,58062.0
2019-05-03 09:50:00,379.86,380.66,379.66,380.66,55176.0,379.86,380.66,379.66,380.66,55176.0
2019-05-03 09:55:00,380.88,381.82,380.06,380.32,128639.0,380.88,381.82,380.06,380.32,128639.0
2019-05-03 10:00:00,380.13,380.63,379.4,379.86,95438.0,380.13,380.63,379.4,379.86,95438.0
2019-05-03 10:05:00,379.81,380.12,379.06,379.8,57772.0,379.81,380.12,379.06,379.8,57772.0
2019-05-03 10:10:00,379.87,379.97,378.27,379.14,109131.0,379.87,379.97,378.27,379.14,109131.0
2019-05-03 10:15:00,379.25,379.84,379.18,379.2,55063.0,379.25,379.84,379.18,379.2,55063.0
2019-05-03 10:20:00,379.22,379.31,378.5,378.6,39147.0,379.22,379.31,378.5,378.6,39147.0
2019-05-03 10:25:00,378.68,379.47,378.58,379.33,40076.0,378.68,379.47,378.58,379.33,40076.0
2019-05-03 10:30:00,379.39,379.6,378.5,378.99,50091.0,379.39,379.6,378.5,378.99,50091.0
2019-05-03 10:35:00,379.19,379.28,378.59,378.85,19643.0,379.19,379.28,378.59,378.85,19643.0
2019-05-03 10:40:00,378.84,379.19,378.51,378.88,37569.0,378.84,379.19,378.51,378.88,37569.0
2019-05-03 10:45:00,378.85,380.19,378.67,379.78,47179.0,378.85,380.19,378.67,379.78,47179.0
2019-05-03 10:50:00,379.98,380.35,379.25,379.4,31595.0,379.98,380.35,379.25,379.4,31595.0
2019-05-03 10:55:00,379.25,379.41,378.9,379.1,21080.0,379.25,379.41,378.9,379.1,21080.0
2019-05-03 11:00:00,379.27,380.25,378.83,380.25,32021.0,379.27,380.25,378.83,380.25,32021.0
2019-05-03 11:05:00,380.19,380.68,379.9,380.35,27402.0,380.19,380.68,379.9,380.35,27402.0
2019-05-03 11:10:00,380.38,381.02,380.0,380.9,48993.0,380.38,381.02,380.0,380.9,48993.0
2019-05-03 11:15:00,380.86,381.15,380.48,380.92,33245.0,380.86,381.15,380.48,380.92,33245.0
2019-05-03 11:20:00,380.93,381.17,380.38,380.54,28312.0,380.93,381.17,380.38,380.54,28312.0
2019-05-03 11:25:00,380.56,380.89,380.13,380.33,26654.0,380.56,380.89,380.13,380.33,26654.0
2019-05-03 11:30:00,380.36,380.75,380.26,380.5,20366.0,380.36,380.75,380.26,380.5,20366.0
2019-05-03 11:35:00,380.53,380.82,380.08,380.67,22920.0,380.53,380.82,380.08,380.67,22920.0
2019-05-03 11:40:00,380.65,381.05,380.64,381.05,23371.0,380.65,381.05,380.64,381.05,23371.0
2019-05-03 11:45:00,381.05,381.15,379.97,380.35,22638.0,381.05,381.15,379.97,380.35,22638.0
2019-05-03 11:50:00,380.35,380.77,380.24,380.77,13579.0,380.35,380.77,380.24,380.77,13579.0
2019-05-03 11:55:00,380.66,380.69,380.05,380.06,18900.0,380.66,380.69,380.05,380.06,18900.0
2019-05-03 12:00:00,380.1,380.22,379.68,380.21,31007.0,380.1,380.22,379.68,380.21,31007.0
2019-05-03 12:05:00,380.17,380.75,380.12,380.56,15445.0,380.17,380.75,380.12,380.56,15445.0
2019-05-03 12:10:00,380.53,380.83,380.36,380.76,15254.0,380.53,380.83,380.36,380.76,15254.0
2019-05-03 12:15:00,380.78,381.0,380.6,380.97,19582.0,380.78,381.0,380.6,380.97,19582.0
2019-05-03 12:20:00,380.95,381.0,380.58,380.85,12755.0,380.95,381.0,380.58,380.85,12755.0
2019-05-03 12:25:00,380.81,381.5,380.77,381.47,51340.0,380.81,381.5,380.77,381.47,51340.0
2019-05-03 12:30:00,381.44,382.06,381.41,381.9,80996.0,381.44,382.06,381.41,381.9,80996.0
2019-05-03 12:35:00,381.91,382.03,381.47,381.75,29402.0,381.91,382.03,381.47,381.75,29402.0
2019-05-03 12:40:00,381.71,381.81,381.29,381.54,13864.0,381.71,381.81,381.29,381.54,13864.0
2019-05-03 12:45:00,381.65,381.65,381.08,381.22,19037.0,381.65,381.65,381.08,381.22,19037.0
2019-05-03 12:50:00,381.3,381.94,381.28,381.7,23764.0,381.3,381.94,381.28,381.7,23764.0
2019-05-03 12:55:00,381.84,382.0,381.59,381.94,23273.0,381.84,382.0,381.59,381.94,23273.0
2019-05-03 13:00:00,381.88,382.45,381.78,382.34,43023.0,381.88,382.45,381.78,382.34,43023.0
2019-05-03 13:05:00,382.4,382.72,382.16,382.38,43547.0,382.4,382.72,382.16,382.38,43547.0
2019-05-03 13:10:00,382.39,382.5,382.04,382.26,24114.0,382.39,382.5,382.04,382.26,24114.0
2019-05-03 13:15:00,382.22,382.76,382.19,382.65,45852.0,382.22,382.76,382.19,382.65,45852.0
2019-05-03 13:20:00,382.68,383.0,382.46,382.78,50343.0,382.68,383.0,382.46,382.78,50343.0
2019-05-03 13:25:00,382.76,383.27,382.63,383.14,32327.0,382.76,383.27,382.63,383.14,32327.0
2019-05-03 13:30:00,383.14,383.7,382.92,383.61,47968.0,383.14,383.7,382.92,383.61,47968.0
2019-05-03 13:35:00,383.54,384.0,383.48,383.9,40640.0,383.54,384.0,383.48,383.9,40640.0
2019-05-03 13:40:00,383.8,384.04,383.69,383.89,46280.0,383.8,384.04,383.69,383.89,46280.0
2019-05-03 13:45:00,383.95,383.98,383.45,383.64,40804.0,383.95,383.98,383.45,383.64,40804.0
2019-05-03 13:50:00,383.61,384.31,383.61,384.18,41352.0,383.61,384.31,383.61,384.18,41352.0
2019-05-03 13:55:00,384.19,384.44,384.05,384.35,32264.0,384.19,384.44,384.05,384.35,32264.0
2019-05-03 14:00:00,384.34,384.5,383.43,383.5,42716.0,384.34,384.5,383.43,383.5,42716.0
2019-05-03 14:05:00,383.53,384.25,383.35,384.08,42507.0,383.53,384.25,383.35,384.08,42507.0
2019-05-03 14:10:00,384.15,384.28,384.0,384.09,13115.0,384.15,384.28,384.0,384.09,13115.0
2019-05-03 14:15:00,384.04,384.09,383.36,383.36,22581.0,384.04,384.09,383.36,383.36,22581.0
2019-05-03 14:20:00,383.42,383.48,382.9,383.12,30330.0,383.42,383.48,382.9,383.12,30330.0
2019-05-03 14:25:00,383.16,383.46,382.92,383.35,22174.0,383.16,383.46,382.92,383.35,22174.0
2019-05-03 14:30:00,383.36,383.59,383.11,383.37,16587.0,383.36,383.59,383.11,383.37,16587.0
2019-05-03 14:35:00,383.34,383.49,383.05,383.4,20861.0,383.34,383.49,383.05,383.4,20861.0
2019-05-03 14:40:00,383.29,384.0,383.23,383.84,31171.0,383.29,384.0,383.23,383.84,31171.0
2019-05-03 14:45:00,383.9,384.45,383.87,384.34,46701.0,383.9,384.45,383.87,384.34,46701.0
2019-05-03 14:50:00,384.24,384.69,384.13,384.66,55547.0,384.24,384.69,384.13,384.66,55547.0
2019-05-03 14:55:00,384.69,384.9,384.38,384.85,66398.0,384.69,384.9,384.38,384.85,66398.0
2019-05-03 15:00:00,384.89,384.89,383.61,383.76,40192.0,384.89,384.89,383.61,383.76,40192.0
2019-05-03 15:05:00,383.76,384.36,383.67,384.36,24457.0,383.76,384.36,383.67,384.36,24457.0
2019-05-03 15:10:00,384.31,384.5,383.92,384.02,37897.0,384.31,384.5,383.92,384.02,37897.0
2019-05-03 15:15:00,384.12,384.13,383.89,384.09,24561.0,384.12,384.13,383.89,384.09,24561.0
2019-05-03 15:20:00,384.09,384.38,384.04,384.33,42309.0,384.09,384.38,384.04,384.33,42309.0
2019-05-03 15:25:00,384.28,384.88,384.21,384.74,38798.0,384.28,384.88,384.21,384.74,38798.0
2019-05-03 15:30:00,384.75,385.0,384.63,384.84,51881.0,384.75,385.0,384.63,384.84,51881.0
2019-05-03 15:35:00,384.84,385.0,384.36,384.39,58918.0,384.84,385.0,384.36,384.39,58918.0
2019-05-03 15:40:00,384.4,384.96,384.16,384.86,60037.0,384.4,384.96,384.16,384.86,60037.0
2019-05-03 15:45:00,384.86,385.0,384.77,384.95,74346.0,384.86,385.0,384.77,384.95,74346.0
2019-05-03 15:50:00,384.95,385.0,384.85,384.91,115371.0,384.95,385.0,384.85,384.91,115371.0
2019-05-03 15:55:00,384.97,385.03,384.8,385.03,226135.0,384.97,385.03,384.8,385.03,226135.0
2019-05-06 09:30:00,378.12,379.15,376.75,377.76,298314.0,378.12,379.15,376.75,377.76,298314.0
2019-05-06 09:35:00,377.72,379.54,376.92,379.47,146534.0,377.72,379.54,376.92,379.47,146534.0
2019-05-06 09:40:00,379.48,380.24,378.2,378.41,165099.0,379.48,380.24,378.2,378.41,165099.0
2019-05-06 09:45:00,378.4,378.4,376.0,376.68,164213.0,378.4,378.4,376.0,376.68,164213.0
2019-05-06 09:50:00,376.61,377.63,376.0,377.45,126388.0,376.61,377.63,376.0,377.45,126388.0
2019-05-06 09:55:00,377.58,378.0,376.7,377.82,92350.0,377.58,378.0,376.7,377.82,92350.0
2019-05-06 10:00:00,377.87,377.87,376.97,377.13,91167.0,377.87,377.87,376.97,377.13,91167.0
2019-05-06 10:05:00,377.2,378.0,376.84,377.99,86682.0,377.2,378.0,376.84,377.99,86682.0
2019-05-06 10:10:00,377.96,378.47,377.32,378.13,84368.0,377.96,378.47,377.32,378.13,84368.0
2019-05-06 10:15:00,378.13,378.44,377.75,378.0,41071.0,378.13,378.44,377.75,378.0,41071.0
2019-05-06 10:20:00,377.9,378.19,377.01,377.18,59491.0,377.9,378.19,377.01,377.18,59491.0
2019-05-06 10:25:00,377.18,377.65,376.98,377.29,62614.0,377.18,377.65,376.98,377.29,62614.0
2019-05-06 10:30:00,377.28,377.59,377.0,377.3,48973.0,377.28,377.59,377.0,377.3,48973.0
2019-05-06 10:35:00,377.27,377.48,376.98,377.19,66055.0,377.27,377.48,376.98,377.19,66055.0
2019-05-06 10:40:00,377.31,377.67,377.07,377.07,29484.0,377.31,377.67,377.07,377.07,29484.0
2019-05-06 10:45:00,377.06,377.65,377.0,377.28,41244.0,377.06,377.65,377.0,377.28,41244.0
2019-05-06 10:50:00,377.31,379.22,377.22,378.8,102711.0,377.31,379.22,377.22,378.8,102711.0
2019-05-06 10:55:00,378.68,379.75,378.5,379.25,56917.0,378.68,379.75,378.5,379.25,56917.0
2019-05-06 11:00:00,379.25,379.6,378.26,378.47,33774.0,379.25,379.6,378.26,378.47,33774.0
2019-05-06 11:05:00,378.67,378.84,378.0,378.4,30444.0,378.67,378.84,378.0,378.4,30444.0
2019-05-06 11:10:00,378.44,378.87,378.3,378.56,22222.0,378.44,378.87,378.3,378.56,22222.0
2019-05-06 11:15:00,378.55,379.22,378.26,378.94,34250.0,378.55,379.22,378.26,378.94,34250.0
2019-05-06 11:20:00,379.0,379.34,378.77,378.93,37935.0,379.0,379.34,378.77,378.93,37935.0
2019-05-06 11:25:00,378.91,380.78,378.81,380.75,108117.0,378.91,380.78,378.81,380.75,108117.0
2019-05-06 11:30:00,380.79,381.35,379.34,379.83,87468.0,380.79,381.35,379.34,379.83,87468.0
2019-05-06 11:35:00,379.87,380.24,379.57,380.12,35356.0,379.87,380.24,379.57,380.12,35356.0
2019-05-06 11:40:00,380.12,380.64,379.97,380.18,22248.0,380.12,380.64,379.97,380.18,22248.0
2019-05-06 11:45:00,380.13,380.61,379.9,380.14,26575.0,380.13,380.61,379.9,380.14,26575.0
2019-05-06 11:50:00,380.22,380.22,379.39,379.39,21651.0,380.22,380.22,379.39,379.39,21651.0
2019-05-06 11:55:00,379.43,379.52,378.65,378.95,30446.0,379.43,379.52,378.65,378.95,30446.0
2019-05-06 12:00:00,378.96,379.63,378.67,378.79,17634.0,378.96,379.63,378.67,378.79,17634.0
2019-05-06 12:05:00,378.78,378.91,378.25,378.45,23071.0,378.78,378.91,378.25,378.45,23071.0
2019-05-06 12:10:00,378.44,378.62,377.99,378.62,28342.0,378.44,378.62,377.99,378.62,28342.0
2019-05-06 12:15:00,378.65,378.81,377.92,378.1,36359.0,378.65,378.81,377.92,378.1,36359.0
2019-05-06 12:20:00,378.11,378.62,378.0,378.24,21936.0,378.11,378.62,378.0,378.24,21936.0
2019-05-06 12:25:00,378.18,378.65,378.0,378.26,18116.0,378.18,378.65,378.0,378.26,18116.0
2019-05-06 12:30:00,378.16,378.41,377.98,378.0,21472.0,378.16,378.41,377.98,378.0,21472.0
2019-05-06 12:35:00,378.0,378.64,377.99,378.43,25100.0,378.0,378.64,377.99,378.43,25100.0
2019-05-06 12:40:00,378.45,378.5,378.02,378.04,20065.0,378.45,378.5,378.02,378.04,20065.0
2019-05-06 12:45:00,378.04,378.18,377.94,378.0,50818.0,378.04,378.18,377.94,378.0,50818.0
2019-05-06 12:50:00,378.06,378.32,377.07,377.56,93056.0,378.06,378.32,377.07,377.56,93056.0
2019-05-06 12:55:00,377.48,377.6,376.97,377.0,60371.0,377.48,377.6,376.97,377.0,60371.0
2019-05-06 13:00:00,376.99,377.26,376.89,377.0,83079.0,376.99,377.26,376.89,377.0,83079.0
2019-05-06 13:05:00,377.01,377.66,376.98,377.09,104925.0,377.01,377.66,376.98,377.09,104925.0
2019-05-06 13:10:00,377.23,377.53,377.0,377.45,21361.0,377.23,377.53,377.0,377.45,21361.0
2019-05-06 13:15:00,377.52,377.66,376.99,377.12,30762.0,377.52,377.66,376.99,377.12,30762.0
2019-05-06 13:20:00,377.11,377.4,376.85,376.89,24231.0,377.11,377.4,376.85,376.89,24231.0
2019-05-06 13:25:00,376.85,377.89,376.85,377.72,30473.0,376.85,377.89,376.85,377.72,30473.0
2019-05-06 13:30:00,377.78,377.84,377.42,377.6,22029.0,377.78,377.84,377.42,377.6,22029.0
2019-05-06 13:35:00,377.59,378.26,377.59,378.12,27313.0,377.59,378.26,377.59,378.12,27313.0
2019-05-06 13:40:00,378.17,378.37,377.99,378.1,34023.0,378.17,378.37,377.99,378.1,34023.0
2019-05-06 13:45:00,378.07,379.0,378.05,378.97,41052.0,378.07,379.0,378.05,378.97,41052.0
2019-05-06 13:50:00,378.96,379.19,378.71,379.02,39683.0,378.96,379.19,378.71,379.02,39683.0
2019-05-06 13:55:00,379.02,379.19,378.58,378.75,19379.0,379.02,379.19,378.58,378.75,19379.0
2019-05-06 14:00:00,378.67,378.67,377.78,377.81,48563.0,378.67,378.67,377.78,377.81,48563.0
2019-05-06 14:05:00,377.78,377.88,377.34,377.88,21175.0,377.78,377.88,377.34,377.88,21175.0
2019-05-06 14:10:00,377.82,378.15,377.72,377.9,20325.0,377.82,378.15,377.72,377.9,20325.0
2019-05-06 14:15:00,377.92,377.94,377.5,377.74,17080.0,377.92,377.94,377.5,377.74,17080.0
2019-05-06 14:20:00,377.8,378.15,377.5,377.66,39765.0,377.8,378.15,377.5,377.66,39765.0
2019-05-06 14:25:00,377.64,377.85,377.55,377.55,19518.0,377.64,377.85,377.55,377.55,19518.0
2019-05-06 14:30:00,377.51,378.67,377.36,378.67,47038.0,377.51,378.67,377.36,378.67,47038.0
2019-05-06 14:35:00,378.6,378.89,378.12,378.89,30143.0,378.6,378.89,378.12,378.89,30143.0
2019-05-06 14:40:00,378.86,378.89,378.25,378.87,16765.0,378.86,378.89,378.25,378.87,16765.0
2019-05-06 14:45:00,378.94,379.8,378.78,379.75,62065.0,378.94,379.8,378.78,379.75,62065.0
2019-05-06 14:50:00,379.79,380.22,379.76,380.1,49347.0,379.79,380.22,379.76,380.1,49347.0
2019-05-06 14:55:00,380.1,380.3,379.71,380.21,54568.0,380.1,380.3,379.71,380.21,54568.0
2019-05-06 15:00:00,380.12,380.5,379.98,380.04,53405.0,380.12,380.5,379.98,380.04,53405.0
2019-05-06 15:05:00,380.06,380.95,380.06,380.92,43265.0,380.06,380.95,380.06,380.92,43265.0
2019-05-06 15:10:00,380.9,380.94,379.91,380.08,36951.0,380.9,380.94,379.91,380.08,36951.0
2019-05-06 15:15:00,380.12,380.35,379.92,380.06,28981.0,380.12,380.35,379.92,380.06,28981.0
2019-05-06 15:20:00,380.17,380.22,379.66,380.08,32583.0,380.17,380.22,379.66,380.08,32583.0
2019-05-06 15:25:00,380.1,380.12,379.52,379.58,26835.0,380.1,380.12,379.52,379.58,26835.0
2019-05-06 15:30:00,379.57,379.78,379.25,379.7,32361.0,379.57,379.78,379.25,379.7,32361.0
2019-05-06 15:35:00,379.69,379.96,379.32,379.51,31055.0,379.69,379.96,379.32,379.51,31055.0
2019-05-06 15:40:00,379.52,379.56,379.04,379.15,40896.0,379.52,379.56,379.04,379.15,40896.0
2019-05-06 15:45:00,379.18,379.44,379.04,379.19,34958.0,379.18,379.44,379.04,379.19,34958.0
2019-05-06 15:50:00,379.25,379.34,378.72,378.8,67279.0,379.25,379.34,378.72,378.8,67279.0
2019-05-06 15:55:00,378.79,378.96,378.29,378.73,116514.0,378.79,378.96,378.29,378.73,116514.0
2019-05-07 09:30:00,377.0,379.91,376.6,379.15,215204.0,377.0,379.91,376.6,379.15,215204.0
2019-05-07 09:35:00,379.47,379.77,378.55,379.24,93619.0,379.47,379.77,378.55,379.24,93619.0
2019-05-07 09:40:00,379.07,379.32,378.41,378.83,81984.0,379.07,379.32,378.41,378.83,81984.0
2019-05-07 09:45:00,378.83,379.84,376.23,376.3,175501.0,378.83,379.84,376.23,376.3,175501.0
2019-05-07 09:50:00,376.55,377.76,376.0,377.02,92907.0,376.55,377.76,376.0,377.02,92907.0
2019-05-07 09:55:00,377.18,378.83,376.71,377.12,98237.0,377.18,378.83,376.71,377.12,98237.0
2019-05-07 10:00:00,376.84,377.43,375.65,376.63,141874.0,376.84,377.43,375.65,376.63,141874.0
2019-05-07 10:05:00,376.69,377.3,374.91,375.41,145866.0,376.69,377.3,374.91,375.41,145866.0
2019-05-07 10:10:00,375.34,375.5,374.28,374.75,90617.0,375.34,375.5,374.28,374.75,90617.0
2019-05-07 10:15:00,374.68,375.18,374.24,374.99,57729.0,374.68,375.18,374.24,374.99,57729.0
2019-05-07 10:20:00,374.79,374.82,374.1,374.56,89528.0,374.79,374.82,374.1,374.56,89528.0
2019-05-07 10:25:00,374.53,375.15,373.57,374.84,143725.0,374.53,375.15,373.57,374.84,143725.0
2019-05-07 10:30:00,374.79,374.95,372.85,372.96,85714.0,374.79,374.95,372.85,372.96,85714.0
2019-05-07 10:35:00,373.01,373.59,372.23,372.6,61754.0,373.01,373.59,372.23,372.6,61754.0
2019-05-07 10:40:00,372.66,372.68,371.01,371.31,78767.0,372.66,372.68,371.01,371.31,78767.0
2019-05-07 10:45:00,371.29,372.34,371.1,371.19,65216.0,371.29,372.34,371.1,371.19,65216.0
2019-05-07 10:50:00,371.15,371.34,370.24,371.17,72987.0,371.15,371.34,370.24,371.17,72987.0
2019-05-07 10:55:00,371.16,371.97,370.9,371.17,60655.0,371.16,371.97,370.9,371.17,60655.0
2019-05-07 11:00:00,371.13,371.13,368.66,368.88,118467.0,371.13,371.13,368.66,368.88,118467.0
2019-05-07 11:05:00,368.73,370.1,368.52,369.63,99299.0,368.73,370.1,368.52,369.63,99299.0
2019-05-07 11:10:00,369.69,370.9,369.28,370.46,71937.0,369.69,370.9,369.28,370.46,71937.0
2019-05-07 11:15:00,370.55,371.19,370.18,370.95,76884.0,370.55,371.19,370.18,370.95,76884.0
2019-05-07 11:20:00,370.95,370.95,369.91,370.51,56521.0,370.95,370.95,369.91,370.51,56521.0
2019-05-07 11:25:00,370.39,371.89,369.85,371.46,82367.0,370.39,371.89,369.85,371.46,82367.0
2019-05-07 11:30:00,371.67,372.48,371.31,371.35,63330.0,371.67,372.48,371.31,371.35,63330.0
2019-05-07 11:35:00,371.34,371.38,370.08,371.01,32970.0,371.34,371.38,370.08,371.01,32970.0
2019-05-07 11:40:00,370.98,371.84,370.5,370.88,38562.0,370.98,371.84,370.5,370.88,38562.0
2019-05-07 11:45:00,370.75,371.27,370.41,370.73,28879.0,370.75,371.27,370.41,370.73,28879.0
2019-05-07 11:50:00,370.57,370.72,369.55,370.02,60859.0,370.57,370.72,369.55,370.02,60859.0
2019-05-07 11:55:00,370.0,370.07,369.27,369.88,29325.0,370.0,370.07,369.27,369.88,29325.0
2019-05-07 12:00:00,369.73,369.74,368.88,369.59,56882.0,369.73,369.74,368.88,369.59,56882.0
2019-05-07 12:05:00,369.58,370.46,369.37,370.16,41859.0,369.58,370.46,369.37,370.16,41859.0
2019-05-07 12:10:00,370.3,370.59,369.41,369.41,25667.0,370.3,370.59,369.41,369.41,25667.0
2019-05-07 12:15:00,369.3,370.11,369.26,369.66,39157.0,369.3,370.11,369.26,369.66,39157.0
2019-05-07 12:20:00,369.59,370.49,369.59,369.94,27354.0,369.59,370.49,369.59,369.94,27354.0
2019-05-07 12:25:00,370.01,370.7,369.9,370.33,29512.0,370.01,370.7,369.9,370.33,29512.0
2019-05-07 12:30:00,370.32,370.53,369.94,370.14,32589.0,370.32,370.53,369.94,370.14,32589.0
2019-05-07 12:35:00,370.18,370.44,369.75,369.97,17936.0,370.18,370.44,369.75,369.97,17936.0
2019-05-07 12:40:00,369.98,369.98,369.43,369.58,22164.0,369.98,369.98,369.43,369.58,22164.0
2019-05-07 12:45:00,369.45,370.17,369.4,369.83,27954.0,369.45,370.17,369.4,369.83,27954.0
2019-05-07 12:50:00,369.83,370.44,369.83,370.01,21246.0,369.83,370.44,369.83,370.01,21246.0
2019-05-07 12:55:00,370.08,370.29,369.1,369.11,25037.0,370.08,370.29,369.1,369.11,25037.0
2019-05-07 13:00:00,369.2,369.5,368.6,368.7,32422.0,369.2,369.5,368.6,368.7,32422.0
2019-05-07 13:05:00,368.78,368.89,367.97,368.06,48610.0,368.78,368.89,367.97,368.06,48610.0
2019-05-07 13:10:00,367.98,368.35,367.75,368.05,44503.0,367.98,368.35,367.75,368.05,44503.0
2019-05-07 13:15:00,368.06,368.31,367.73,367.87,57746.0,368.06,368.31,367.73,367.87,57746.0
2019-05-07 13:20:00,367.94,368.15,367.4,367.47,42954.0,367.94,368.15,367.4,367.47,42954.0
2019-05-07 13:25:00,367.55,368.14,367.19,367.9,78260.0,367.55,368.14,367.19,367.9,78260.0
2019-05-07 13:30:00,367.85,368.4,367.56,368.29,48926.0,367.85,368.4,367.56,368.29,48926.0
2019-05-07 13:35:00,368.37,368.83,367.86,368.42,48519.0,368.37,368.83,367.86,368.42,48519.0
2019-05-07 13:40:00,368.43,369.14,367.73,367.84,57687.0,368.43,369.14,367.73,367.84,57687.0
2019-05-07 13:45:00,367.91,368.94,367.91,368.76,45359.0,367.91,368.94,367.91,368.76,45359.0
2019-05-07 13:50:00,368.76,368.98,367.91,368.52,43243.0,368.76,368.98,367.91,368.52,43243.0
2019-05-07 13:55:00,368.67,368.92,367.94,368.06,30450.0,368.67,368.92,367.94,368.06,30450.0
2019-05-07 14:00:00,368.09,368.5,367.32,367.62,32745.0,368.09,368.5,367.32,367.62,32745.0
2019-05-07 14:05:00,367.65,368.79,367.51,368.67,47334.0,367.65,368.79,367.51,368.67,47334.0
2019-05-07 14:10:00,368.59,368.9,368.1,368.15,35330.0,368.59,368.9,368.1,368.15,35330.0
2019-05-07 14:15:00,368.42,368.72,367.81,368.29,28493.0,368.42,368.72,367.81,368.29,28493.0
2019-05-07 14:20:00,368.25,368.83,367.89,368.13,32816.0,368.25,368.83,367.89,368.13,32816.0
2019-05-07 14:25:00,368.11,368.26,367.1,367.21,40267.0,368.11,368.26,367.1,367.21,40267.0
2019-05-07 14:30:00,367.25,367.5,366.3,366.59,74066.0,367.25,367.5,366.3,366.59,74066.0
2019-05-07 14:35:00,366.61,366.79,365.81,366.34,49248.0,366.61,366.79,365.81,366.34,49248.0
2019-05-07 14:40:00,366.23,366.81,365.92,366.22,44318.0,366.23,366.81,365.92,366.22,44318.0
2019-05-07 14:45:00,366.15,366.47,365.9,365.95,45297.0,366.15,366.47,365.9,365.95,45297.0
2019-05-07 14:50:00,365.97,367.19,365.86,367.18,42791.0,365.97,367.19,365.86,367.18,42791.0
2019-05-07 14:55:00,367.18,368.17,367.0,367.56,79614.0,367.18,368.17,367.0,367.56,79614.0
2019-05-07 15:00:00,367.56,367.71,366.67,366.95,40233.0,367.56,367.71,366.67,366.95,40233.0
2019-05-07 15:05:00,367.07,367.56,366.15,367.37,30591.0,367.07,367.56,366.15,367.37,30591.0
2019-05-07 15:10:00,367.31,369.12,367.2,368.58,82758.0,367.31,369.12,367.2,368.58,82758.0
2019-05-07 15:15:00,368.58,368.7,367.62,368.01,47554.0,368.58,368.7,367.62,368.01,47554.0
2019-05-07 15:20:00,367.93,368.1,367.1,367.31,32469.0,367.93,368.1,367.1,367.31,32469.0
2019-05-07 15:25:00,367.34,367.53,366.84,367.12,30830.0,367.34,367.53,366.84,367.12,30830.0
2019-05-07 15:30:00,367.09,367.33,366.54,366.81,54228.0,367.09,367.33,366.54,366.81,54228.0
2019-05-07 15:35:00,366.75,367.03,365.99,366.09,61152.0,366.75,367.03,365.99,366.09,61152.0
2019-05-07 15:40:00,366.13,367.73,366.13,367.63,103489.0,366.13,367.73,366.13,367.63,103489.0
2019-05-07 15:45:00,367.74,368.28,367.4,368.27,70886.0,367.74,368.28,367.4,368.27,70886.0
2019-05-07 15:50:00,368.15,369.03,367.92,368.39,130811.0,368.15,369.03,367.92,368.39,130811.0
2019-05-07 15:55:00,368.58,370.66,368.41,370.66,290298.0,368.58,370.66,368.41,370.66,290298.0
2019-05-08 09:30:00,368.2,369.0,366.11,366.17,185844.0,368.2,369.0,366.11,366.17,185844.0
2019-05-08 09:35:00,366.36,366.99,364.02,364.25,168858.0,366.36,366.99,364.02,364.25,168858.0
2019-05-08 09:40:00,364.27,367.33,363.8,366.22,170393.0,364.27,367.33,363.8,366.22,170393.0
2019-05-08 09:45:00,366.3,368.88,365.9,367.76,149756.0,366.3,368.88,365.9,367.76,149756.0
2019-05-08 09:50:00,368.04,368.51,366.2,366.39,92267.0,368.04,368.51,366.2,366.39,92267.0
2019-05-08 09:55:00,366.23,367.1,365.27,366.46,75743.0,366.23,367.1,365.27,366.46,75743.0
2019-05-08 10:00:00,366.46,367.71,365.5,365.5,75952.0,366.46,367.71,365.5,365.5,75952.0
2019-05-08 10:05:00,365.5,367.13,365.3,365.72,49612.0,365.5,367.13,365.3,365.72,49612.0
2019-05-08 10:10:00,365.7,365.95,364.45,364.57,90719.0,365.7,365.95,364.45,364.57,90719.0
2019-05-08 10:15:00,364.75,365.05,364.2,364.93,72732.0,364.75,365.05,364.2,364.93,72732.0
2019-05-08 10:20:00,364.92,365.1,363.26,364.21,107862.0,364.92,365.1,363.26,364.21,107862.0
2019-05-08 10:25:00,364.09,364.43,363.1,363.52,87932.0,364.09,364.43,363.1,363.52,87932.0
2019-05-08 10:30:00,363.78,363.98,361.36,362.02,145686.0,363.78,363.98,361.36,362.02,145686.0
2019-05-08 10:35:00,361.94,362.58,361.59,362.41,68980.0,361.94,362.58,361.59,362.41,68980.0
2019-05-08 10:40:00,362.26,363.62,362.14,363.6,52133.0,362.26,363.62,362.14,363.6,52133.0
2019-05-08 10:45:00,363.56,364.31,363.44,364.09,55516.0,363.56,364.31,363.44,364.09,55516.0
2019-05-08 10:50:00,364.0,364.94,364.0,364.37,55905.0,364.0,364.94,364.0,364.37,55905.0
2019-05-08 10:55:00,364.33,365.27,363.1,365.25,68003.0,364.33,365.27,363.1,365.25,68003.0
2019-05-08 11:00:00,365.38,366.59,365.06,366.3,116155.0,365.38,366.59,365.06,366.3,116155.0
2019-05-08 11:05:00,366.18,367.94,365.93,367.0,110362.0,366.18,367.94,365.93,367.0,110362.0
2019-05-08 11:10:00,367.0,367.45,366.3,366.89,43360.0,367.0,367.45,366.3,366.89,43360.0
2019-05-08 11:15:00,367.15,368.25,366.37,366.66,97128.0,367.15,368.25,366.37,366.66,97128.0
2019-05-08 11:20:00,366.76,367.16,365.6,366.29,57869.0,366.76,367.16,365.6,366.29,57869.0
2019-05-08 11:25:00,366.4,366.73,365.64,365.73,48395.0,366.4,366.73,365.64,365.73,48395.0
2019-05-08 11:30:00,365.78,366.45,364.08,364.5,51094.0,365.78,366.45,364.08,364.5,51094.0
2019-05-08 11:35:00,364.72,364.72,363.22,363.55,80995.0,364.72,364.72,363.22,363.55,80995.0
2019-05-08 11:40:00,363.43,363.86,363.11,363.22,60760.0,363.43,363.86,363.11,363.22,60760.0
2019-05-08 11:45:00,363.16,363.55,362.32,363.11,109171.0,363.16,363.55,362.32,363.11,109171.0
2019-05-08 11:50:00,363.21,363.61,362.9,363.2,40715.0,363.21,363.61,362.9,363.2,40715.0
2019-05-08 11:55:00,363.12,363.99,363.0,363.36,42787.0,363.12,363.99,363.0,363.36,42787.0
2019-05-08 12:00:00,363.46,363.78,362.52,363.0,38082.0,363.46,363.78,362.52,363.0,38082.0
2019-05-08 12:05:00,363.06,363.45,362.25,362.3,44277.0,363.06,363.45,362.25,362.3,44277.0
2019-05-08 12:10:00,362.28,362.88,362.25,362.57,30518.0,362.28,362.88,362.25,362.57,30518.0
2019-05-08 12:15:00,362.57,363.25,362.46,363.24,26498.0,362.57,363.25,362.46,363.24,26498.0
2019-05-08 12:20:00,363.25,364.4,363.07,363.91,45745.0,363.25,364.4,363.07,363.91,45745.0
2019-05-08 12:25:00,363.86,364.37,363.78,364.04,35130.0,363.86,364.37,363.78,364.04,35130.0
2019-05-08 12:30:00,363.85,364.37,363.46,364.1,25071.0,363.85,364.37,363.46,364.1,25071.0
2019-05-08 12:35:00,364.15,364.58,364.09,364.48,31331.0,364.15,364.58,364.09,364.48,31331.0
2019-05-08 12:40:00,364.38,364.97,364.29,364.96,24738.0,364.38,364.97,364.29,364.96,24738.0
2019-05-08 12:45:00,364.93,365.33,364.71,364.82,34752.0,364.93,365.33,364.71,364.82,34752.0
2019-05-08 12:50:00,364.72,365.06,364.31,364.9,31903.0,364.72,365.06,364.31,364.9,31903.0
2019-05-08 12:55:00,364.94,365.16,364.22,364.36,33870.0,364.94,365.16,364.22,364.36,33870.0
2019-05-08 13:00:00,364.36,364.74,363.89,364.46,28865.0,364.36,364.74,363.89,364.46,28865.0
2019-05-08 13:05:00,364.6,365.2,364.44,364.68,37789.0,364.6,365.2,364.44,364.68,37789.0
2019-05-08 13:10:00,364.71,364.72,363.55,363.86,37361.0,364.71,364.72,363.55,363.86,37361.0
2019-05-08 13:15:00,363.96,364.14,363.6,363.79,24819.0,363.96,364.14,363.6,363.79,24819.0
2019-05-08 13:20:00,363.84,364.7,363.62,364.54,32207.0,363.84,364.7,363.62,364.54,32207.0
2019-05-08 13:25:00,364.47,364.68,364.1,364.19,15982.0,364.47,364.68,364.1,364.19,15982.0
2019-05-08 13:30:00,364.14,364.24,363.7,364.13,37254.0,364.14,364.24,363.7,364.13,37254.0
2019-05-08 13:35:00,364.17,364.18,363.0,363.49,35339.0,364.17,364.18,363.0,363.49,35339.0
2019-05-08 13:40:00,363.48,363.86,363.0,363.63,33241.0,363.48,363.86,363.0,363.63,33241.0
2019-05-08 13:45:00,363.68,363.9,363.09,363.62,41236.0,363.68,363.9,363.09,363.62,41236.0
2019-05-08 13:50:00,363.5,363.78,363.21,363.27,22736.0,363.5,363.78,363.21,363.27,22736.0
2019-05-08 13:55:00,363.35,363.57,363.02,363.26,19659.0,363.35,363.57,363.02,363.26,19659.0
2019-05-08 14:00:00,363.33,363.41,362.81,362.87,25547.0,363.33,363.41,362.81,362.87,25547.0
2019-05-08 14:05:00,362.88,363.1,362.67,363.1,28041.0,362.88,363.1,362.67,363.1,28041.0
2019-05-08 14:10:00,363.02,363.1,362.3,362.43,34315.0,363.02,363.1,362.3,362.43,34315.0
2019-05-08 14:15:00,362.5,362.98,362.45,362.62,42314.0,362.5,362.98,362.45,362.62,42314.0
2019-05-08 14:20:00,362.6,362.95,362.44,362.84,21836.0,362.6,362.95,362.44,362.84,21836.0
2019-05-08 14:25:00,362.8,363.22,362.5,363.2,49956.0,362.8,363.22,362.5,363.2,49956.0
2019-05-08 14:30:00,363.21,363.61,363.13,363.54,36118.0,363.21,363.61,363.13,363.54,36118.0
2019-05-08 14:35:00,363.49,363.83,363.38,363.63,48542.0,363.49,363.83,363.38,363.63,48542.0
2019-05-08 14:40:00,363.63,364.16,363.55,364.0,24520.0,363.63,364.16,363.55,364.0,24520.0
2019-05-08 14:45:00,364.05,364.38,363.74,364.15,38495.0,364.05,364.38,363.74,364.15,38495.0
2019-05-08 14:50:00,364.15,364.5,363.8,364.42,36854.0,364.15,364.5,363.8,364.42,36854.0
2019-05-08 14:55:00,364.38,364.77,363.79,363.92,53097.0,364.38,364.77,363.79,363.92,53097.0
2019-05-08 15:00:00,363.94,364.48,363.89,364.11,36367.0,363.94,364.48,363.89,364.11,36367.0
2019-05-08 15:05:00,364.13,364.8,364.12,364.33,58800.0,364.13,364.8,364.12,364.33,58800.0
2019-05-08 15:10:00,364.34,364.8,364.1,364.8,33161.0,364.34,364.8,364.1,364.8,33161.0
2019-05-08 15:15:00,364.76,365.23,364.53,365.18,40527.0,364.76,365.23,364.53,365.18,40527.0
2019-05-08 15:20:00,365.19,366.0,365.19,365.61,56306.0,365.19,366.0,365.19,365.61,56306.0
2019-05-08 15:25:00,365.6,366.3,365.48,366.06,54175.0,365.6,366.3,365.48,366.06,54175.0
2019-05-08 15:30:00,366.13,366.34,365.6,365.72,36465.0,366.13,366.34,365.6,365.72,36465.0
2019-05-08 15:35:00,365.72,366.02,365.18,365.64,68053.0,365.72,366.02,365.18,365.64,68053.0
2019-05-08 15:40:00,365.6,365.97,365.41,365.57,44591.0,365.6,365.97,365.41,365.57,44591.0
2019-05-08 15:45:00,365.57,366.04,365.06,365.98,84596.0,365.57,366.04,365.06,365.98,84596.0
2019-05-08 15:50:00,365.87,365.93,364.72,364.87,114370.0,365.87,365.93,364.72,364.87,114370.0
2019-05-08 15:55:00,364.77,365.13,364.1,364.39,202086.0,364.77,365.13,364.1,364.39,202086.0
2019-05-09 09:30:00,360.9,363.34,360.0,360.71,174040.0,360.9,363.34,360.0,360.71,174040.0
2019-05-09 09:35:00,360.68,360.99,358.19,359.5,142457.0,360.68,360.99,358.19,359.5,142457.0
2019-05-09 09:40:00,359.56,360.5,359.01,359.13,73635.0,359.56,360.5,359.01,359.13,73635.0
2019-05-09 09:45:00,359.16,359.41,357.3,357.97,92511.0,359.16,359.41,357.3,357.97,92511.0
2019-05-09 09:50:00,357.8,357.83,355.16,355.28,152237.0,357.8,357.83,355.16,355.28,152237.0
2019-05-09 09:55:00,355.36,357.5,355.19,356.99,127742.0,355.36,357.5,355.19,356.99,127742.0
2019-05-09 10:00:00,356.9,357.15,353.92,354.11,136782.0,356.9,357.15,353.92,354.11,136782.0
2019-05-09 10:05:00,354.11,355.63,353.97,355.14,96807.0,354.11,355.63,353.97,355.14,96807.0
2019-05-09 10:10:00,355.1,355.87,354.75,355.41,89160.0,355.1,355.87,354.75,355.41,89160.0
2019-05-09 10:15:00,355.49,356.25,354.6,354.62,70676.0,355.49,356.25,354.6,354.62,70676.0
2019-05-09 10:20:00,354.55,354.56,352.75,352.94,101219.0,354.55,354.56,352.75,352.94,101219.0
2019-05-09 10:25:00,352.83,354.99,352.8,354.49,102730.0,352.83,354.99,352.8,354.49,102730.0
2019-05-09 10:30:00,354.51,356.78,354.51,355.94,120179.0,354.51,356.78,354.51,355.94,120179.0
2019-05-09 10:35:00,355.88,356.75,354.81,355.12,96683.0,355.88,356.75,354.81,355.12,96683.0
2019-05-09 10:40:00,355.15,356.36,354.95,355.81,42393.0,355.15,356.36,354.95,355.81,42393.0
2019-05-09 10:45:00,355.65,357.91,355.41,357.68,85781.0,355.65,357.91,355.41,357.68,85781.0
2019-05-09 10:50:00,357.77,358.59,357.55,358.17,68742.0,357.77,358.59,357.55,358.17,68742.0
2019-05-09 10:55:00,358.07,358.2,356.58,356.95,59067.0,358.07,358.2,356.58,356.95,59067.0
2019-05-09 11:00:00,356.96,357.85,356.46,357.22,35495.0,356.96,357.85,356.46,357.22,35495.0
2019-05-09 11:05:00,357.25,357.89,356.88,357.62,33024.0,357.25,357.89,356.88,357.62,33024.0
2019-05-09 11:10:00,357.5,360.5,357.42,359.94,80430.0,357.5,360.5,357.42,359.94,80430.0
2019-05-09 11:15:00,360.16,360.16,358.58,358.69,52331.0,360.16,360.16,358.58,358.69,52331.0
2019-05-09 11:20:00,358.68,358.97,358.22,358.36,32923.0,358.68,358.97,358.22,358.36,32923.0
2019-05-09 11:25:00,358.5,358.79,357.04,357.58,41988.0,358.5,358.79,357.04,357.58,41988.0
2019-05-09 11:30:00,357.58,358.59,357.5,358.58,50307.0,357.58,358.59,357.5,358.58,50307.0
2019-05-09 11:35:00,358.7,359.21,358.44,358.5,41542.0,358.7,359.21,358.44,358.5,41542.0
2019-05-09 11:40:00,358.58,358.91,357.64,358.19,32692.0,358.58,358.91,357.64,358.19,32692.0
2019-05-09 11:45:00,358.2,359.24,358.05,359.24,27142.0,358.2,359.24,358.05,359.24,27142.0
2019-05-09 11:50:00,359.32,359.82,358.73,359.67,39560.0,359.32,359.82,358.73,359.67,39560.0
2019-05-09 11:55:00,359.72,360.15,359.29,359.87,51109.0,359.72,360.15,359.29,359.87,51109.0
2019-05-09 12:00:00,359.84,360.09,358.76,358.91,32052.0,359.84,360.09,358.76,358.91,32052.0
2019-05-09 12:05:00,359.01,359.02,358.34,358.83,20484.0,359.01,359.02,358.34,358.83,20484.0
2019-05-09 12:10:00,358.86,359.67,358.85,359.62,40806.0,358.86,359.67,358.85,359.62,40806.0
2019-05-09 12:15:00,359.5,359.91,359.03,359.43,19849.0,359.5,359.91,359.03,359.43,19849.0
2019-05-09 12:20:00,359.45,359.95,359.14,359.3,33785.0,359.45,359.95,359.14,359.3,33785.0
2019-05-09 12:25:00,359.31,361.59,359.31,361.2,76583.0,359.31,361.59,359.31,361.2,76583.0
2019-05-09 12:30:00,361.29,362.1,361.22,362.09,53466.0,361.29,362.1,361.22,362.09,53466.0
2019-05-09 12:35:00,362.06,363.66,362.06,363.3,68078.0,362.06,363.66,362.06,363.3,68078.0
2019-05-09 12:40:00,363.37,364.0,361.83,361.97,120304.0,363.37,364.0,361.83,361.97,120304.0
2019-05-09 12:45:00,361.93,362.46,361.15,362.29,68235.0,361.93,362.46,361.15,362.29,68235.0
2019-05-09 12:50:00,362.17,362.74,361.64,362.42,22581.0,362.17,362.74,361.64,362.42,22581.0
2019-05-09 12:55:00,362.43,362.85,361.98,361.98,26621.0,362.43,362.85,361.98,361.98,26621.0
2019-05-09 13:00:00,362.1,363.23,362.1,363.08,26403.0,362.1,363.23,362.1,363.08,26403.0
2019-05-09 13:05:00,363.15,363.3,362.35,362.36,28133.0,363.15,363.3,362.35,362.36,28133.0
2019-05-09 13:10:00,362.34,362.68,361.65,362.42,30718.0,362.34,362.68,361.65,362.42,30718.0
2019-05-09 13:15:00,362.4,362.56,360.75,360.84,36751.0,362.4,362.56,360.75,360.84,36751.0
2019-05-09 13:20:00,360.9,361.46,360.61,361.46,24786.0,360.9,361.46,360.61,361.46,24786.0
2019-05-09 13:25:00,361.6,361.9,361.41,361.74,28240.0,361.6,361.9,361.41,361.74,28240.0
2019-05-09 13:30:00,361.64,361.9,361.26,361.6,18333.0,361.64,361.9,361.26,361.6,18333.0
2019-05-09 13:35:00,361.44,361.89,361.11,361.89,17094.0,361.44,361.89,361.11,361.89,17094.0
2019-05-09 13:40:00,361.94,362.12,361.61,361.95,12793.0,361.94,362.12,361.61,361.95,12793.0
2019-05-09 13:45:00,361.96,363.33,361.77,363.19,35165.0,361.96,363.33,361.77,363.19,35165.0
2019-05-09 13:50:00,363.19,363.3,362.13,362.61,38222.0,363.19,363.3,362.13,362.61,38222.0
2019-05-09 13:55:00,362.58,362.83,362.3,362.47,18246.0,362.58,362.83,362.3,362.47,18246.0
2019-05-09 14:00:00,362.62,363.04,361.99,362.22,43708.0,362.62,363.04,361.99,362.22,43708.0
2019-05-09 14:05:00,362.28,362.84,361.79,362.19,38336.0,362.28,362.84,361.79,362.19,38336.0
2019-05-09 14:10:00,362.35,362.5,361.69,362.09,15542.0,362.35,362.5,361.69,362.09,15542.0
2019-05-09 14:15:00,362.03,362.7,362.01,362.5,14180.0,362.03,362.7,362.01,362.5,14180.0
2019-05-09 14:20:00,362.55,363.25,362.53,362.94,24594.0,362.55,363.25,362.53,362.94,24594.0
2019-05-09 14:25:00,363.03,363.04,362.4,362.66,11686.0,363.03,363.04,362.4,362.66,11686.0
2019-05-09 14:30:00,362.79,363.46,362.77,362.77,24544.0,362.79,363.46,362.77,362.77,24544.0
2019-05-09 14:35:00,362.95,363.41,362.56,362.69,22244.0,362.95,363.41,362.56,362.69,22244.0
2019-05-09 14:40:00,362.84,363.45,362.78,363.16,12724.0,362.84,363.45,362.78,363.16,12724.0
2019-05-09 14:45:00,363.17,363.24,362.32,362.38,22371.0,363.17,363.24,362.32,362.38,22371.0
2019-05-09 14:50:00,362.25,362.87,362.2,362.63,20872.0,362.25,362.87,362.2,362.63,20872.0
2019-05-09 14:55:00,362.56,362.6,361.4,361.52,41452.0,362.56,362.6,361.4,361.52,41452.0
2019-05-09 15:00:00,361.44,361.65,360.59,360.96,46357.0,361.44,361.65,360.59,360.96,46357.0
2019-05-09 15:05:00,360.89,361.23,360.19,360.25,32986.0,360.89,361.23,360.19,360.25,32986.0
2019-05-09 15:10:00,360.28,361.1,360.22,361.03,39429.0,360.28,361.1,360.22,361.03,39429.0
2019-05-09 15:15:00,361.19,361.89,361.04,361.84,20535.0,361.19,361.89,361.04,361.84,20535.0
2019-05-09 15:20:00,361.86,362.18,361.55,361.94,26389.0,361.86,362.18,361.55,361.94,26389.0
2019-05-09 15:25:00,362.0,363.01,362.0,362.89,25419.0,362.0,363.01,362.0,362.89,25419.0
2019-05-09 15:30:00,362.9,363.71,362.77,363.55,46273.0,362.9,363.71,362.77,363.55,46273.0
2019-05-09 15:35:00,363.56,364.2,363.31,364.1,63754.0,363.56,364.2,363.31,364.1,63754.0
2019-05-09 15:40:00,364.05,364.18,363.22,363.4,58432.0,364.05,364.18,363.22,363.4,58432.0
2019-05-09 15:45:00,363.38,363.98,362.87,362.87,46379.0,363.38,363.98,362.87,362.87,46379.0
2019-05-09 15:50:00,362.8,363.22,362.53,362.62,73060.0,362.8,363.22,362.53,362.62,73060.0
2019-05-09 15:55:00,362.56,363.3,362.34,362.67,180810.0,362.56,363.3,362.34,362.67,180810.0
2019-05-10 09:30:00,361.62,363.45,360.21,362.02,145060.0,361.62,363.45,360.21,362.02,145060.0
2019-05-10 09:35:00,362.22,365.26,361.81,364.92,129983.0,362.22,365.26,361.81,364.92,129983.0
2019-05-10 09:40:00,365.12,365.12,363.02,363.13,108309.0,365.12,365.12,363.02,363.13,108309.0
2019-05-10 09:45:00,363.3,364.17,362.6,362.63,130289.0,363.3,364.17,362.6,362.63,130289.0
2019-05-10 09:50:00,362.67,362.84,361.62,362.11,94850.0,362.67,362.84,361.62,362.11,94850.0
2019-05-10 09:55:00,362.1,362.94,361.88,361.93,47537.0,362.1,362.94,361.88,361.93,47537.0
2019-05-10 10:00:00,361.88,361.93,360.3,360.6,60126.0,361.88,361.93,360.3,360.6,60126.0
2019-05-10 10:05:00,360.44,360.52,359.84,360.1,60869.0,360.44,360.52,359.84,360.1,60869.0
2019-05-10 10:10:00,360.07,360.07,358.7,358.73,85480.0,360.07,360.07,358.7,358.73,85480.0
2019-05-10 10:15:00,358.66,359.13,356.98,359.01,137579.0,358.66,359.13,356.98,359.01,137579.0
2019-05-10 10:20:00,359.0,359.0,357.14,357.25,50810.0,359.0,359.0,357.14,357.25,50810.0
2019-05-10 10:25:00,357.14,358.99,357.14,357.97,45997.0,357.14,358.99,357.14,357.97,45997.0
2019-05-10 10:30:00,357.84,357.87,356.23,356.61,55482.0,357.84,357.87,356.23,356.61,55482.0
2019-05-10 10:35:00,356.51,356.96,355.33,355.65,42081.0,356.51,356.96,355.33,355.65,42081.0
2019-05-10 10:40:00,355.63,356.14,354.1,355.76,79012.0,355.63,356.14,354.1,355.76,79012.0
2019-05-10 10:45:00,355.75,356.72,355.56,355.93,59850.0,355.75,356.72,355.56,355.93,59850.0
2019-05-10 10:50:00,355.84,356.44,355.37,355.62,38171.0,355.84,356.44,355.37,355.62,38171.0
2019-05-10 10:55:00,355.64,355.86,354.25,354.44,32861.0,355.64,355.86,354.25,354.44,32861.0
2019-05-10 11:00:00,354.63,355.24,353.5,354.25,64560.0,354.63,355.24,353.5,354.25,64560.0
2019-05-10 11:05:00,354.41,355.31,354.25,354.76,43912.0,354.41,355.31,354.25,354.76,43912.0
2019-05-10 11:10:00,354.88,355.5,354.08,354.27,36222.0,354.88,355.5,354.08,354.27,36222.0
2019-05-10 11:15:00,354.32,355.64,353.81,355.64,41787.0,354.32,355.64,353.81,355.64,41787.0
2019-05-10 11:20:00,355.57,355.99,355.18,355.43,42728.0,355.57,355.99,355.18,355.43,42728.0
2019-05-10 11:25:00,355.51,355.9,354.55,354.56,40908.0,355.51,355.9,354.55,354.56,40908.0
2019-05-10 11:30:00,354.69,354.7,353.75,354.14,55519.0,354.69,354.7,353.75,354.14,55519.0
2019-05-10 11:35:00,353.97,355.36,353.7,354.66,53604.0,353.97,355.36,353.7,354.66,53604.0
2019-05-10 11:40:00,354.76,354.76,353.11,353.52,74264.0,354.76,354.76,353.11,353.52,74264.0
2019-05-10 11:45:00,353.35,353.66,353.06,353.37,27935.0,353.35,353.66,353.06,353.37,27935.0
2019-05-10 11:50:00,353.09,354.64,353.06,354.64,40851.0,353.09,354.64,353.06,354.64,40851.0
2019-05-10 11:55:00,354.47,355.24,353.61,354.18,52245.0,354.47,355.24,353.61,354.18,52245.0
2019-05-10 12:00:00,354.25,355.83,354.21,355.79,79213.0,354.25,355.83,354.21,355.79,79213.0
2019-05-10 12:05:00,355.62,356.0,354.34,354.67,39461.0,355.62,356.0,354.34,354.67,39461.0
2019-05-10 12:10:00,354.84,355.65,354.52,355.2,34768.0,354.84,355.65,354.52,355.2,34768.0
2019-05-10 12:15:00,355.28,356.54,355.23,356.37,63586.0,355.28,356.54,355.23,356.37,63586.0
2019-05-10 12:20:00,356.4,356.85,356.1,356.17,61107.0,356.4,356.85,356.1,356.17,61107.0
2019-05-10 12:25:00,356.31,357.27,356.0,356.85,63949.0,356.31,357.27,356.0,356.85,63949.0
2019-05-10 12:30:00,356.75,358.06,356.54,357.62,55359.0,356.75,358.06,356.54,357.62,55359.0
2019-05-10 12:35:00,357.55,357.83,357.0,357.63,27956.0,357.55,357.83,357.0,357.63,27956.0
2019-05-10 12:40:00,357.65,357.89,357.02,357.51,31050.0,357.65,357.89,357.02,357.51,31050.0
2019-05-10 12:45:00,357.44,357.48,356.33,356.46,30184.0,357.44,357.48,356.33,356.46,30184.0
2019-05-10 12:50:00,356.49,357.74,356.4,357.33,22782.0,356.49,357.74,356.4,357.33,22782.0
2019-05-10 12:55:00,357.36,357.7,357.05,357.17,17206.0,357.36,357.7,357.05,357.17,17206.0
2019-05-10 13:00:00,357.24,357.65,356.9,357.54,29634.0,357.24,357.65,356.9,357.54,29634.0
2019-05-10 13:05:00,357.53,357.65,357.15,357.42,71768.0,357.53,357.65,357.15,357.42,71768.0
2019-05-10 13:10:00,357.39,358.1,357.24,357.95,23637.0,357.39,358.1,357.24,357.95,23637.0
2019-05-10 13:15:00,358.04,359.09,357.55,358.82,48926.0,358.04,359.09,357.55,358.82,48926.0
2019-05-10 13:20:00,358.74,359.6,358.71,359.18,48038.0,358.74,359.6,358.71,359.18,48038.0
2019-05-10 13:25:00,359.15,359.63,358.55,358.75,29331.0,359.15,359.63,358.55,358.75,29331.0
2019-05-10 13:30:00,358.86,359.23,358.46,358.81,20840.0,358.86,359.23,358.46,358.81,20840.0
2019-05-10 13:35:00,358.78,359.1,358.24,358.39,21262.0,358.78,359.1,358.24,358.39,21262.0
2019-05-10 13:40:00,358.28,358.77,358.28,358.61,10545.0,358.28,358.77,358.28,358.61,10545.0
2019-05-10 13:45:00,358.5,359.86,358.49,359.75,25460.0,358.5,359.86,358.49,359.75,25460.0
2019-05-10 13:50:00,359.81,360.49,359.53,359.98,39836.0,359.81,360.49,359.53,359.98,39836.0
2019-05-10 13:55:00,359.9,359.94,359.15,359.65,39500.0,359.9,359.94,359.15,359.65,39500.0
2019-05-10 14:00:00,359.7,360.5,359.5,360.49,32429.0,359.7,360.5,359.5,360.49,32429.0
2019-05-10 14:05:00,360.58,360.8,359.81,360.16,44396.0,360.58,360.8,359.81,360.16,44396.0
2019-05-10 14:10:00,360.07,360.27,359.1,359.52,28552.0,360.07,360.27,359.1,359.52,28552.0
2019-05-10 14:15:00,359.41,359.61,358.77,359.06,28553.0,359.41,359.61,358.77,359.06,28553.0
2019-05-10 14:20:00,359.22,359.5,358.11,358.56,32980.0,359.22,359.5,358.11,358.56,32980.0
2019-05-10 14:25:00,358.48,358.7,357.85,358.28,29522.0,358.48,358.7,357.85,358.28,29522.0
2019-05-10 14:30:00,358.3,358.93,358.0,358.69,37258.0,358.3,358.93,358.0,358.69,37258.0
2019-05-10 14:35:00,358.73,358.89,358.24,358.89,22624.0,358.73,358.89,358.24,358.89,22624.0
2019-05-10 14:40:00,358.83,359.25,358.73,359.1,14142.0,358.83,359.25,358.73,359.1,14142.0
2019-05-10 14:45:00,359.01,359.14,358.6,358.67,14168.0,359.01,359.14,358.6,358.67,14168.0
2019-05-10 14:50:00,358.73,360.05,358.64,359.75,38824.0,358.73,360.05,358.64,359.75,38824.0
2019-05-10 14:55:00,359.87,360.6,359.78,360.6,30376.0,359.87,360.6,359.78,360.6,30376.0
2019-05-10 15:00:00,360.67,361.46,360.6,361.4,78634.0,360.67,361.46,360.6,361.4,78634.0
2019-05-10 15:05:00,361.41,361.62,361.13,361.19,29659.0,361.41,361.62,361.13,361.19,29659.0
2019-05-10 15:10:00,361.15,362.01,361.05,361.94,41719.0,361.15,362.01,361.05,361.94,41719.0
2019-05-10 15:15:00,361.98,362.67,361.69,362.56,45560.0,361.98,362.67,361.69,362.56,45560.0
2019-05-10 15:20:00,362.59,363.15,362.51,362.66,71207.0,362.59,363.15,362.51,362.66,71207.0
2019-05-10 15:25:00,362.55,364.05,362.38,363.47,87699.0,362.55,364.05,362.38,363.47,87699.0
2019-05-10 15:30:00,363.38,363.4,361.81,362.16,81540.0,363.38,363.4,361.81,362.16,81540.0
2019-05-10 15:35:00,362.21,362.31,360.59,360.81,69908.0,362.21,362.31,360.59,360.81,69908.0
2019-05-10 15:40:00,360.74,361.03,360.43,360.93,46504.0,360.74,361.03,360.43,360.93,46504.0
2019-05-10 15:45:00,360.99,361.49,360.23,360.5,48360.0,360.99,361.49,360.23,360.5,48360.0
2019-05-10 15:50:00,360.47,361.18,360.21,361.09,54406.0,360.47,361.18,360.21,361.09,54406.0
2019-05-10 15:55:00,361.0,361.26,360.32,360.93,184467.0,361.0,361.26,360.32,360.93,184467.0
2019-05-13 09:30:00,351.99,353.31,350.37,352.08,264985.0,351.99,353.31,350.37,352.08,264985.0
2019-05-13 09:35:00,352.08,354.19,351.56,353.99,145819.0,352.08,354.19,351.56,353.99,145819.0
2019-05-13 09:40:00,353.98,354.26,351.42,351.84,137437.0,353.98,354.26,351.42,351.84,137437.0
2019-05-13 09:45:00,351.72,351.72,348.11,348.65,258103.0,351.72,351.72,348.11,348.65,258103.0
2019-05-13 09:50:00,348.5,348.53,344.5,345.77,285967.0,348.5,348.53,344.5,345.77,285967.0
2019-05-13 09:55:00,345.62,346.61,344.68,345.59,133744.0,345.62,346.61,344.68,345.59,133744.0
2019-05-13 10:00:00,345.57,345.59,343.76,343.93,150435.0,345.57,345.59,343.76,343.93,150435.0
2019-05-13 10:05:00,344.08,345.75,343.3,345.14,140972.0,344.08,345.75,343.3,345.14,140972.0
2019-05-13 10:10:00,345.0,345.55,343.83,344.92,102713.0,345.0,345.55,343.83,344.92,102713.0
2019-05-13 10:15:00,344.82,346.17,344.42,345.33,90257.0,344.82,346.17,344.42,345.33,90257.0
2019-05-13 10:20:00,345.3,346.13,344.6,345.99,82322.0,345.3,346.13,344.6,345.99,82322.0
2019-05-13 10:25:00,345.97,346.26,343.65,344.81,94886.0,345.97,346.26,343.65,344.81,94886.0
2019-05-13 10:30:00,344.62,344.8,343.46,344.28,100916.0,344.62,344.8,343.46,344.28,100916.0
2019-05-13 10:35:00,344.46,346.37,344.36,346.33,91403.0,344.46,346.37,344.36,346.33,91403.0
2019-05-13 10:40:00,346.19,348.85,346.14,348.66,173174.0,346.19,348.85,346.14,348.66,173174.0
2019-05-13 10:45:00,348.66,348.72,346.67,346.9,103435.0,348.66,348.72,346.67,346.9,103435.0
2019-05-13 10:50:00,346.9,347.75,346.55,347.01,53897.0,346.9,347.75,346.55,347.01,53897.0
2019-05-13 10:55:00,346.81,347.55,346.12,346.99,35137.0,346.81,347.55,346.12,346.99,35137.0
2019-05-13 11:00:00,347.0,347.77,345.58,345.84,71630.0,347.0,347.77,345.58,345.84,71630.0
2019-05-13 11:05:00,345.84,346.56,345.74,345.79,35811.0,345.84,346.56,345.74,345.79,35811.0
2019-05-13 11:10:00,345.84,346.56,345.35,346.34,42372.0,345.84,346.56,345.35,346.34,42372.0
2019-05-13 11:15:00,346.11,346.14,344.34,345.0,70777.0,346.11,346.14,344.34,345.0,70777.0
2019-05-13 11:20:00,344.87,346.41,344.85,346.03,69918.0,344.87,346.41,344.85,346.03,69918.0
2019-05-13 11:25:00,345.96,346.34,345.09,345.26,34856.0,345.96,346.34,345.09,345.26,34856.0
2019-05-13 11:30:00,345.15,345.93,344.57,345.0,42441.0,345.15,345.93,344.57,345.0,42441.0
2019-05-13 11:35:00,344.93,344.93,343.1,343.81,75623.0,344.93,344.93,343.1,343.81,75623.0
2019-05-13 11:40:00,343.64,344.59,343.56,344.06,52707.0,343.64,344.59,343.56,344.06,52707.0
2019-05-13 11:45:00,344.24,345.25,344.24,345.05,57323.0,344.24,345.25,344.24,345.05,57323.0
2019-05-13 11:50:00,344.85,344.88,343.65,344.18,45504.0,344.85,344.88,343.65,344.18,45504.0
2019-05-13 11:55:00,343.95,345.39,343.83,345.34,55016.0,343.95,345.39,343.83,345.34,55016.0
2019-05-13 12:00:00,345.4,345.46,344.79,345.25,27531.0,345.4,345.46,344.79,345.25,27531.0
2019-05-13 12:05:00,345.23,345.61,344.53,344.79,37855.0,345.23,345.61,344.53,344.79,37855.0
2019-05-13 12:10:00,344.86,345.55,344.82,345.09,23401.0,344.86,345.55,344.82,345.09,23401.0
2019-05-13 12:15:00,345.29,345.3,344.4,345.18,23535.0,345.29,345.3,344.4,345.18,23535.0
2019-05-13 12:20:00,345.19,345.68,344.88,345.03,33626.0,345.19,345.68,344.88,345.03,33626.0
2019-05-13 12:25:00,345.07,345.09,344.29,344.63,26730.0,345.07,345.09,344.29,344.63,26730.0
2019-05-13 12:30:00,344.74,344.79,344.35,344.39,25166.0,344.74,344.79,344.35,344.39,25166.0
2019-05-13 12:35:00,344.42,346.02,344.41,345.72,57835.0,344.42,346.02,344.41,345.72,57835.0
2019-05-13 12:40:00,345.68,346.02,345.47,345.82,40396.0,345.68,346.02,345.47,345.82,40396.0
2019-05-13 12:45:00,345.85,347.11,345.66,346.72,63502.0,345.85,347.11,345.66,346.72,63502.0
2019-05-13 12:50:00,346.69,346.8,345.6,345.72,47403.0,346.69,346.8,345.6,345.72,47403.0
2019-05-13 12:55:00,345.7,345.71,345.02,345.13,42709.0,345.7,345.71,345.02,345.13,42709.0
2019-05-13 13:00:00,345.09,345.22,344.65,344.86,33291.0,345.09,345.22,344.65,344.86,33291.0
2019-05-13 13:05:00,344.8,345.23,344.43,344.43,26838.0,344.8,345.23,344.43,344.43,26838.0
2019-05-13 13:10:00,344.43,344.64,343.94,344.64,53046.0,344.43,344.64,343.94,344.64,53046.0
2019-05-13 13:15:00,344.52,345.39,344.48,344.93,53512.0,344.52,345.39,344.48,344.93,53512.0
2019-05-13 13:20:00,344.88,345.15,344.45,345.05,21629.0,344.88,345.15,344.45,345.05,21629.0
2019-05-13 13:25:00,345.14,345.47,344.55,344.66,28911.0,345.14,345.47,344.55,344.66,28911.0
2019-05-13 13:30:00,344.64,345.44,344.59,344.97,35097.0,344.64,345.44,344.59,344.97,35097.0
2019-05-13 13:35:00,344.9,346.58,344.66,346.21,64976.0,344.9,346.58,344.66,346.21,64976.0
2019-05-13 13:40:00,346.18,346.47,345.35,345.45,26826.0,346.18,346.47,345.35,345.45,26826.0
2019-05-13 13:45:00,345.35,346.27,345.0,345.92,61828.0,345.35,346.27,345.0,345.92,61828.0
2019-05-13 13:50:00,345.8,346.54,345.44,346.54,29013.0,345.8,346.54,345.44,346.54,29013.0
2019-05-13 13:55:00,346.5,346.73,346.01,346.49,27604.0,346.5,346.73,346.01,346.49,27604.0
2019-05-13 14:00:00,346.38,346.78,346.19,346.55,28524.0,346.38,346.78,346.19,346.55,28524.0
2019-05-13 14:05:00,346.53,347.5,346.5,346.68,48408.0,346.53,347.5,346.5,346.68,48408.0
2019-05-13 14:10:00,346.57,346.67,345.49,345.51,38809.0,346.57,346.67,345.49,345.51,38809.0
2019-05-13 14:15:00,345.42,345.65,344.59,344.71,73603.0,345.42,345.65,344.59,344.71,73603.0
2019-05-13 14:20:00,344.88,345.87,344.69,345.53,53644.0,344.88,345.87,344.69,345.53,53644.0
2019-05-13 14:25:00,345.6,347.5,345.51,346.54,75319.0,345.6,347.5,345.51,346.54,75319.0
2019-05-13 14:30:00,346.69,346.83,345.11,345.5,46548.0,346.69,346.83,345.11,345.5,46548.0
2019-05-13 14:35:00,345.64,345.7,345.0,345.5,38043.0,345.64,345.7,345.0,345.5,38043.0
2019-05-13 14:40:00,345.45,345.8,344.5,344.92,58267.0,345.45,345.8,344.5,344.92,58267.0
2019-05-13 14:45:00,344.88,346.11,344.88,345.84,42152.0,344.88,346.11,344.88,345.84,42152.0
2019-05-13 14:50:00,345.9,347.0,345.9,346.51,33506.0,345.9,347.0,345.9,346.51,33506.0
2019-05-13 14:55:00,346.4,347.04,346.33,346.39,35207.0,346.4,347.04,346.33,346.39,35207.0
2019-05-13 15:00:00,346.29,347.06,345.62,345.85,56680.0,346.29,347.06,345.62,345.85,56680.0
2019-05-13 15:05:00,345.97,346.5,345.74,346.09,38800.0,345.97,346.5,345.74,346.09,38800.0
2019-05-13 15:10:00,346.08,346.56,345.74,345.84,45092.0,346.08,346.56,345.74,345.84,45092.0
2019-05-13 15:15:00,345.84,346.56,345.63,345.86,51718.0,345.84,346.56,345.63,345.86,51718.0
2019-05-13 15:20:00,345.85,346.11,345.61,345.64,45050.0,345.85,346.11,345.61,345.64,45050.0
2019-05-13 15:25:00,345.66,346.14,345.35,345.7,52243.0,345.66,346.14,345.35,345.7,52243.0
2019-05-13 15:30:00,345.67,345.75,344.24,344.67,110000.0,345.67,345.75,344.24,344.67,110000.0
2019-05-13 15:35:00,344.6,344.79,343.88,344.45,83297.0,344.6,344.79,343.88,344.45,83297.0
2019-05-13 15:40:00,344.45,345.15,344.45,344.66,109478.0,344.45,345.15,344.45,344.66,109478.0
2019-05-13 15:45:00,344.69,345.36,344.41,345.23,108708.0,344.69,345.36,344.41,345.23,108708.0
2019-05-13 15:50:00,345.23,345.35,344.66,345.14,97699.0,345.23,345.35,344.66,345.14,97699.0
2019-05-13 15:55:00,345.05,345.55,344.75,345.14,194736.0,345.05,345.55,344.75,345.14,194736.0
2019-05-14 09:30:00,348.71,349.95,347.38,347.95,213379.0,348.71,349.95,347.38,347.95,213379.0
2019-05-14 09:35:00,347.94,349.4,347.14,348.15,105689.0,347.94,349.4,347.14,348.15,105689.0
2019-05-14 09:40:00,348.28,348.38,346.5,347.13,126911.0,348.28,348.38,346.5,347.13,126911.0
2019-05-14 09:45:00,347.26,347.28,343.7,343.8,160747.0,347.26,347.28,343.7,343.8,160747.0
2019-05-14 09:50:00,343.93,344.76,342.5,344.0,181029.0,343.93,344.76,342.5,344.0,181029.0
2019-05-14 09:55:00,344.0,345.3,343.24,344.79,106516.0,344.0,345.3,343.24,344.79,106516.0
2019-05-14 10:00:00,344.77,346.6,344.77,345.46,83735.0,344.77,346.6,344.77,345.46,83735.0
2019-05-14 10:05:00,345.48,346.4,345.03,345.87,67463.0,345.48,346.4,345.03,345.87,67463.0
2019-05-14 10:10:00,345.87,346.28,345.03,345.48,46477.0,345.87,346.28,345.03,345.48,46477.0
2019-05-14 10:15:00,345.42,347.75,345.35,347.54,93252.0,345.42,347.75,345.35,347.54,93252.0
2019-05-14 10:20:00,347.54,348.24,347.42,347.67,65013.0,347.54,348.24,347.42,347.67,65013.0
2019-05-14 10:25:00,347.67,348.45,346.85,348.36,46064.0,347.67,348.45,346.85,348.36,46064.0
2019-05-14 10:30:00,348.26,348.78,347.67,347.67,58334.0,348.26,348.78,347.67,347.67,58334.0
2019-05-14 10:35:00,347.53,348.8,347.48,348.71,44573.0,347.53,348.8,347.48,348.71,44573.0
2019-05-14 10:40:00,348.64,349.33,348.01,348.18,51499.0,348.64,349.33,348.01,348.18,51499.0
2019-05-14 10:45:00,348.2,348.59,347.72,347.88,45849.0,348.2,348.59,347.72,347.88,45849.0
2019-05-14 10:50:00,347.9,348.06,347.13,347.41,59622.0,347.9,348.06,347.13,347.41,59622.0
2019-05-14 10:55:00,347.42,347.97,347.07,347.85,43421.0,347.42,347.97,347.07,347.85,43421.0
2019-05-14 11:00:00,347.79,348.0,346.62,346.91,47836.0,347.79,348.0,346.62,346.91,47836.0
2019-05-14 11:05:00,346.99,347.94,346.96,347.51,46350.0,346.99,347.94,346.96,347.51,46350.0
2019-05-14 11:10:00,347.59,348.32,347.58,348.2,43497.0,347.59,348.32,347.58,348.2,43497.0
2019-05-14 11:15:00,348.13,348.5,347.89,348.2,38621.0,348.13,348.5,347.89,348.2,38621.0
2019-05-14 11:20:00,348.22,348.76,347.94,348.68,58521.0,348.22,348.76,347.94,348.68,58521.0
2019-05-14 11:25:00,348.79,349.08,347.84,347.84,37270.0,348.79,349.08,347.84,347.84,37270.0
2019-05-14 11:30:00,347.92,348.48,347.74,348.37,28376.0,347.92,348.48,347.74,348.37,28376.0
2019-05-14 11:35:00,348.44,348.65,348.07,348.1,46547.0,348.44,348.65,348.07,348.1,46547.0
2019-05-14 11:40:00,348.26,348.26,347.56,347.75,33328.0,348.26,348.26,347.56,347.75,33328.0
2019-05-14 11:45:00,347.82,348.36,347.67,348.06,20174.0,347.82,348.36,347.67,348.06,20174.0
2019-05-14 11:50:00,348.38,348.38,347.53,347.67,39473.0,348.38,348.38,347.53,347.67,39473.0
2019-05-14 11:55:00,347.67,348.31,347.35,347.97,50561.0,347.67,348.31,347.35,347.97,50561.0
2019-05-14 12:00:00,347.94,348.24,347.9,348.06,26270.0,347.94,348.24,347.9,348.06,26270.0
2019-05-14 12:05:00,348.04,348.25,347.71,348.0,35396.0,348.04,348.25,347.71,348.0,35396.0
2019-05-14 12:10:00,348.08,348.21,347.56,347.63,35958.0,348.08,348.21,347.56,347.63,35958.0
2019-05-14 12:15:00,347.63,347.69,346.23,346.31,55150.0,347.63,347.69,346.23,346.31,55150.0
2019-05-14 12:20:00,346.23,346.79,346.14,346.75,49442.0,346.23,346.79,346.14,346.75,49442.0
2019-05-14 12:25:00,346.68,347.06,346.36,346.44,25099.0,346.68,347.06,346.36,346.44,25099.0
2019-05-14 12:30:00,346.47,346.96,346.39,346.8,16559.0,346.47,346.96,346.39,346.8,16559.0
2019-05-14 12:35:00,346.8,347.41,346.76,347.13,18941.0,346.8,347.41,346.76,347.13,18941.0
2019-05-14 12:40:00,347.2,347.54,347.06,347.45,15801.0,347.2,347.54,347.06,347.45,15801.0
2019-05-14 12:45:00,347.55,347.89,347.38,347.89,19069.0,347.55,347.89,347.38,347.89,19069.0
2019-05-14 12:50:00,347.88,348.1,347.56,348.02,24317.0,347.88,348.1,347.56,348.02,24317.0
2019-05-14 12:55:00,347.97,347.99,347.42,347.47,14407.0,347.97,347.99,347.42,347.47,14407.0
2019-05-14 13:00:00,347.6,348.31,347.54,348.07,52532.0,347.6,348.31,347.54,348.07,52532.0
2019-05-14 13:05:00,348.05,348.1,347.8,348.1,31856.0,348.05,348.1,347.8,348.1,31856.0
2019-05-14 13:10:00,348.05,348.95,347.93,348.86,71411.0,348.05,348.95,347.93,348.86,71411.0
2019-05-14 13:15:00,348.95,349.21,348.58,348.94,61878.0,348.95,349.21,348.58,348.94,61878.0
2019-05-14 13:20:00,348.89,349.2,348.74,349.2,30796.0,348.89,349.2,348.74,349.2,30796.0
2019-05-14 13:25:00,349.16,349.24,348.82,349.01,39356.0,349.16,349.24,348.82,349.01,39356.0
2019-05-14 13:30:00,349.0,349.09,348.63,348.8,17621.0,349.0,349.09,348.63,348.8,17621.0
2019-05-14 13:35:00,348.8,348.93,348.42,348.44,23071.0,348.8,348.93,348.42,348.44,23071.0
2019-05-14 13:40:00,348.44,348.7,348.38,348.5,15841.0,348.44,348.7,348.38,348.5,15841.0
2019-05-14 13:45:00,348.49,348.54,348.05,348.37,17748.0,348.49,348.54,348.05,348.37,17748.0
2019-05-14 13:50:00,348.41,348.7,348.27,348.64,27190.0,348.41,348.7,348.27,348.64,27190.0
2019-05-14 13:55:00,348.63,348.8,348.42,348.7,16410.0,348.63,348.8,348.42,348.7,16410.0
2019-05-14 14:00:00,348.63,348.76,347.92,348.07,24934.0,348.63,348.76,347.92,348.07,24934.0
2019-05-14 14:05:00,348.07,348.08,347.42,347.93,40841.0,348.07,348.08,347.42,347.93,40841.0
2019-05-14 14:10:00,347.9,347.93,347.63,347.73,15798.0,347.9,347.93,347.63,347.73,15798.0
2019-05-14 14:15:00,347.65,348.0,347.57,347.65,30809.0,347.65,348.0,347.57,347.65,30809.0
2019-05-14 14:20:00,347.68,348.23,347.63,348.23,37008.0,347.68,348.23,347.63,348.23,37008.0
2019-05-14 14:25:00,348.23,348.88,348.17,348.75,28696.0,348.23,348.88,348.17,348.75,28696.0
2019-05-14 14:30:00,348.88,348.92,348.25,348.58,25751.0,348.88,348.92,348.25,348.58,25751.0
2019-05-14 14:35:00,348.53,348.7,348.33,348.38,17279.0,348.53,348.7,348.33,348.38,17279.0
2019-05-14 14:40:00,348.36,348.58,348.06,348.58,15501.0,348.36,348.58,348.06,348.58,15501.0
2019-05-14 14:45:00,348.5,348.64,347.36,347.45,26876.0,348.5,348.64,347.36,347.45,26876.0
2019-05-14 14:50:00,347.36,347.53,346.8,346.85,43085.0,347.36,347.53,346.8,346.85,43085.0
2019-05-14 14:55:00,346.89,347.5,346.89,347.38,20278.0,346.89,347.5,346.89,347.38,20278.0
2019-05-14 15:00:00,347.36,347.47,347.06,347.39,25189.0,347.36,347.47,347.06,347.39,25189.0
2019-05-14 15:05:00,347.37,347.88,347.13,347.85,30359.0,347.37,347.88,347.13,347.85,30359.0
2019-05-14 15:10:00,347.77,347.86,347.29,347.47,24081.0,347.77,347.86,347.29,347.47,24081.0
2019-05-14 15:15:00,347.6,347.6,347.07,347.22,16274.0,347.6,347.6,347.07,347.22,16274.0
2019-05-14 15:20:00,347.29,347.48,346.96,347.21,25378.0,347.29,347.48,346.96,347.21,25378.0
2019-05-14 15:25:00,347.25,347.29,346.92,346.93,15369.0,347.25,347.29,346.92,346.93,15369.0
2019-05-14 15:30:00,346.91,346.91,345.48,345.67,62974.0,346.91,346.91,345.48,345.67,62974.0
2019-05-14 15:35:00,345.68,346.36,345.67,346.26,42463.0,345.68,346.36,345.67,346.26,42463.0
2019-05-14 15:40:00,346.17,346.62,346.14,346.29,30766.0,346.17,346.62,346.14,346.29,30766.0
2019-05-14 15:45:00,346.18,346.8,346.01,346.61,41299.0,346.18,346.8,346.01,346.61,41299.0
2019-05-14 15:50:00,346.59,346.59,345.95,346.15,64131.0,346.59,346.59,345.95,346.15,64131.0
2019-05-14 15:55:00,346.17,346.51,345.3,345.55,147312.0,346.17,346.51,345.3,345.55,147312.0
2019-05-15 09:30:00,343.34,344.0,341.39,342.6,192835.0,343.34,344.0,341.39,342.6,192835.0
2019-05-15 09:35:00,342.47,343.44,341.8,343.28,92470.0,342.47,343.44,341.8,343.28,92470.0
2019-05-15 09:40:00,343.22,343.26,341.5,342.48,79679.0,343.22,343.26,341.5,342.48,79679.0
2019-05-15 09:45:00,342.63,344.58,342.51,344.27,136702.0,342.63,344.58,342.51,344.27,136702.0
2019-05-15 09:50:00,344.14,345.93,343.62,345.59,127153.0,344.14,345.93,343.62,345.59,127153.0
2019-05-15 09:55:00,345.59,346.75,345.59,346.01,110197.0,345.59,346.75,345.59,346.01,110197.0
2019-05-15 10:00:00,345.68,347.97,345.67,347.23,121462.0,345.68,347.97,345.67,347.23,121462.0
2019-05-15 10:05:00,347.14,347.55,346.52,346.68,88635.0,347.14,347.55,346.52,346.68,88635.0
2019-05-15 10:10:00,346.75,348.7,346.2,348.52,83943.0,346.75,348.7,346.2,348.52,83943.0
2019-05-15 10:15:00,348.59,348.95,346.99,348.07,64948.0,348.59,348.95,346.99,348.07,64948.0
2019-05-15 10:20:00,347.85,348.33,347.39,348.25,40041.0,347.85,348.33,347.39,348.25,40041.0
2019-05-15 10:25:00,348.43,349.99,348.32,349.48,111393.0,348.43,349.99,348.32,349.48,111393.0
2019-05-15 10:30:00,349.5,349.86,348.88,349.08,67171.0,349.5,349.86,348.88,349.08,67171.0
2019-05-15 10:35:00,349.12,349.68,349.01,349.67,41755.0,349.12,349.68,349.01,349.67,41755.0
2019-05-15 10:40:00,349.75,350.64,349.66,350.46,77245.0,349.75,350.64,349.66,350.46,77245.0
2019-05-15 10:45:00,350.26,350.61,349.59,350.57,60001.0,350.26,350.61,349.59,350.57,60001.0
2019-05-15 10:50:00,350.67,350.87,350.07,350.31,53438.0,350.67,350.87,350.07,350.31,53438.0
2019-05-15 10:55:00,350.37,350.77,350.14,350.77,66575.0,350.37,350.77,350.14,350.77,66575.0
2019-05-15 11:00:00,350.77,351.1,349.5,349.99,53076.0,350.77,351.1,349.5,349.99,53076.0
2019-05-15 11:05:00,349.89,350.46,349.41,350.33,34147.0,349.89,350.46,349.41,350.33,34147.0
2019-05-15 11:10:00,350.29,350.5,349.87,350.12,21102.0,350.29,350.5,349.87,350.12,21102.0
2019-05-15 11:15:00,350.15,350.73,349.62,350.62,36544.0,350.15,350.73,349.62,350.62,36544.0
2019-05-15 11:20:00,350.72,352.27,350.68,352.27,100010.0,350.72,352.27,350.68,352.27,100010.0
2019-05-15 11:25:00,352.23,354.39,352.15,353.4,188910.0,352.23,354.39,352.15,353.4,188910.0
2019-05-15 11:30:00,353.59,353.77,353.24,353.27,74725.0,353.59,353.77,353.24,353.27,74725.0
2019-05-15 11:35:00,353.22,353.51,352.71,352.72,50620.0,353.22,353.51,352.71,352.72,50620.0
2019-05-15 11:40:00,352.89,353.29,352.36,353.02,35514.0,352.89,353.29,352.36,353.02,35514.0
2019-05-15 11:45:00,353.12,353.64,352.77,353.39,24441.0,353.12,353.64,352.77,353.39,24441.0
2019-05-15 11:50:00,353.48,354.0,353.29,353.77,56735.0,353.48,354.0,353.29,353.77,56735.0
2019-05-15 11:55:00,353.72,354.5,353.68,354.32,50235.0,353.72,354.5,353.68,354.32,50235.0
2019-05-15 12:00:00,354.33,354.58,354.01,354.58,38916.0,354.33,354.58,354.01,354.58,38916.0
2019-05-15 12:05:00,354.58,355.0,354.05,354.47,78633.0,354.58,355.0,354.05,354.47,78633.0
2019-05-15 12:10:00,354.49,354.74,354.14,354.74,37380.0,354.49,354.74,354.14,354.74,37380.0
2019-05-15 12:15:00,354.8,355.07,354.37,354.66,39584.0,354.8,355.07,354.37,354.66,39584.0
2019-05-15 12:20:00,354.65,354.99,354.33,354.48,50454.0,354.65,354.99,354.33,354.48,50454.0
2019-05-15 12:25:00,354.45,355.63,354.19,355.36,82469.0,354.45,355.63,354.19,355.36,82469.0
2019-05-15 12:30:00,355.33,355.81,354.89,355.64,65106.0,355.33,355.81,354.89,355.64,65106.0
2019-05-15 12:35:00,355.63,356.0,355.17,355.66,38186.0,355.63,356.0,355.17,355.66,38186.0
2019-05-15 12:40:00,355.65,355.89,355.27,355.63,30212.0,355.65,355.89,355.27,355.63,30212.0
2019-05-15 12:45:00,355.74,355.91,355.04,355.23,35589.0,355.74,355.91,355.04,355.23,35589.0
2019-05-15 12:50:00,355.23,355.45,354.77,354.77,31890.0,355.23,355.45,354.77,354.77,31890.0
2019-05-15 12:55:00,354.78,354.84,353.69,354.02,69567.0,354.78,354.84,353.69,354.02,69567.0
2019-05-15 13:00:00,354.06,354.69,353.88,354.54,35826.0,354.06,354.69,353.88,354.54,35826.0
2019-05-15 13:05:00,354.61,355.12,354.56,354.65,18678.0,354.61,355.12,354.56,354.65,18678.0
2019-05-15 13:10:00,354.73,355.25,354.61,355.0,38665.0,354.73,355.25,354.61,355.0,38665.0
2019-05-15 13:15:00,355.0,355.33,354.66,354.8,30066.0,355.0,355.33,354.66,354.8,30066.0
2019-05-15 13:20:00,354.77,355.0,354.51,354.56,21713.0,354.77,355.0,354.51,354.56,21713.0
2019-05-15 13:25:00,354.59,354.82,354.39,354.82,26063.0,354.59,354.82,354.39,354.82,26063.0
2019-05-15 13:30:00,354.9,355.53,354.84,355.47,32388.0,354.9,355.53,354.84,355.47,32388.0
2019-05-15 13:35:00,355.4,355.98,355.36,355.86,37517.0,355.4,355.98,355.36,355.86,37517.0
2019-05-15 13:40:00,355.89,356.27,355.73,355.84,41556.0,355.89,356.27,355.73,355.84,41556.0
2019-05-15 13:45:00,355.9,356.34,355.57,356.2,28031.0,355.9,356.34,355.57,356.2,28031.0
2019-05-15 13:50:00,356.18,356.24,355.6,355.67,20625.0,356.18,356.24,355.6,355.67,20625.0
2019-05-15 13:55:00,355.8,355.96,355.31,355.44,18097.0,355.8,355.96,355.31,355.44,18097.0
2019-05-15 14:00:00,355.48,355.66,354.87,354.87,30254.0,355.48,355.66,354.87,354.87,30254.0
2019-05-15 14:05:00,354.95,355.11,354.23,354.38,44542.0,354.95,355.11,354.23,354.38,44542.0
2019-05-15 14:10:00,354.4,355.0,354.34,354.78,50299.0,354.4,355.0,354.34,354.78,50299.0
2019-05-15 14:15:00,354.77,354.8,354.37,354.48,29953.0,354.77,354.8,354.37,354.48,29953.0
2019-05-15 14:20:00,354.46,355.29,354.36,355.17,50018.0,354.46,355.29,354.36,355.17,50018.0
2019-05-15 14:25:00,355.12,355.88,355.03,355.27,44662.0,355.12,355.88,355.03,355.27,44662.0
2019-05-15 14:30:00,355.28,355.58,355.09,355.33,27373.0,355.28,355.58,355.09,355.33,27373.0
2019-05-15 14:35:00,355.33,355.33,354.5,355.0,35444.0,355.33,355.33,354.5,355.0,35444.0
2019-05-15 14:40:00,354.99,355.04,354.13,354.2,26004.0,354.99,355.04,354.13,354.2,26004.0
2019-05-15 14:45:00,354.34,355.13,354.34,354.96,13932.0,354.34,355.13,354.34,354.96,13932.0
2019-05-15 14:50:00,355.07,355.07,354.25,354.34,24523.0,355.07,355.07,354.25,354.34,24523.0
2019-05-15 14:55:00,354.31,354.35,354.03,354.21,44703.0,354.31,354.35,354.03,354.21,44703.0
2019-05-15 15:00:00,354.24,354.69,354.08,354.25,31334.0,354.24,354.69,354.08,354.25,31334.0
2019-05-15 15:05:00,354.28,354.81,354.28,354.53,18097.0,354.28,354.81,354.28,354.53,18097.0
2019-05-15 15:10:00,354.5,354.88,354.44,354.8,24547.0,354.5,354.88,354.44,354.8,24547.0
2019-05-15 15:15:00,354.83,354.84,354.58,354.75,17414.0,354.83,354.84,354.58,354.75,17414.0
2019-05-15 15:20:00,354.83,355.4,354.83,355.38,31030.0,354.83,355.4,354.83,355.38,31030.0
2019-05-15 15:25:00,355.43,356.01,355.4,355.87,62235.0,355.43,356.01,355.4,355.87,62235.0
2019-05-15 15:30:00,355.81,356.25,355.79,356.06,71142.0,355.81,356.25,355.79,356.06,71142.0
2019-05-15 15:35:00,356.03,356.3,355.58,355.58,56576.0,356.03,356.3,355.58,355.58,56576.0
2019-05-15 15:40:00,355.6,355.91,355.34,355.89,53367.0,355.6,355.91,355.34,355.89,53367.0
2019-05-15 15:45:00,355.87,356.02,355.43,355.5,53208.0,355.87,356.02,355.43,355.5,53208.0
2019-05-15 15:50:00,355.47,356.5,355.44,356.31,102449.0,355.47,356.5,355.44,356.31,102449.0
2019-05-15 15:55:00,356.34,356.38,354.91,354.99,222509.0,356.34,356.38,354.91,354.99,222509.0
2019-05-16 09:30:00,356.4,356.4,354.21,354.85,235370.0,356.4,356.4,354.21,354.85,235370.0
2019-05-16 09:35:00,354.75,356.66,353.93,356.33,140576.0,354.75,356.66,353.93,356.33,140576.0
2019-05-16 09:40:00,356.38,356.44,354.78,355.2,119748.0,356.38,356.44,354.78,355.2,119748.0
2019-05-16 09:45:00,355.28,355.43,354.25,354.81,63650.0,355.28,355.43,354.25,354.81,63650.0
2019-05-16 09:50:00,354.87,356.25,354.63,356.13,118912.0,354.87,356.25,354.63,356.13,118912.0
2019-05-16 09:55:00,356.19,359.09,356.0,357.9,193724.0,356.19,359.09,356.0,357.9,193724.0
2019-05-16 10:00:00,358.0,358.44,357.36,358.43,82517.0,358.0,358.44,357.36,358.43,82517.0
2019-05-16 10:05:00,358.41,358.98,357.73,358.58,135565.0,358.41,358.98,357.73,358.58,135565.0
2019-05-16 10:10:00,358.42,358.49,357.17,357.23,62027.0,358.42,358.49,357.17,357.23,62027.0
2019-05-16 10:15:00,357.22,357.44,356.85,357.41,78241.0,357.22,357.44,356.85,357.41,78241.0
2019-05-16 10:20:00,357.42,357.86,357.16,357.63,90332.0,357.42,357.86,357.16,357.63,90332.0
2019-05-16 10:25:00,357.64,358.0,357.25,357.72,80036.0,357.64,358.0,357.25,357.72,80036.0
2019-05-16 10:30:00,357.61,359.33,357.5,359.12,103375.0,357.61,359.33,357.5,359.12,103375.0
2019-05-16 10:35:00,359.1,359.13,358.15,358.19,51912.0,359.1,359.13,358.15,358.19,51912.0
2019-05-16 10:40:00,358.15,359.96,358.02,359.61,98440.0,358.15,359.96,358.02,359.61,98440.0
2019-05-16 10:45:00,359.6,361.77,358.83,360.96,172112.0,359.6,361.77,358.83,360.96,172112.0
2019-05-16 10:50:00,360.98,361.48,360.21,360.67,78909.0,360.98,361.48,360.21,360.67,78909.0
2019-05-16 10:55:00,360.54,361.66,360.17,361.58,42901.0,360.54,361.66,360.17,361.58,42901.0
2019-05-16 11:00:00,361.7,363.2,361.24,361.74,154127.0,361.7,363.2,361.24,361.74,154127.0
2019-05-16 11:05:00,361.52,361.75,360.59,360.66,73522.0,361.52,361.75,360.59,360.66,73522.0
2019-05-16 11:10:00,360.6,361.6,360.55,361.6,40873.0,360.6,361.6,360.55,361.6,40873.0
2019-05-16 11:15:00,361.52,362.28,361.52,361.84,34725.0,361.52,362.28,361.52,361.84,34725.0
2019-05-16 11:20:00,361.85,362.25,361.76,361.83,30007.0,361.85,362.25,361.76,361.83,30007.0
2019-05-16 11:25:00,361.91,362.61,361.82,362.26,50533.0,361.91,362.61,361.82,362.26,50533.0
2019-05-16 11:30:00,362.35,362.99,362.21,362.87,44150.0,362.35,362.99,362.21,362.87,44150.0
2019-05-16 11:35:00,362.84,362.96,362.29,362.36,50434.0,362.84,362.96,362.29,362.36,50434.0
2019-05-16 11:40:00,362.35,363.12,362.3,363.1,81983.0,362.35,363.12,362.3,363.1,81983.0
2019-05-16 11:45:00,363.1,363.73,362.79,363.39,70988.0,363.1,363.73,362.79,363.39,70988.0
2019-05-16 11:50:00,363.47,364.0,363.11,363.31,42220.0,363.47,364.0,363.11,363.31,42220.0
2019-05-16 11:55:00,363.31,363.71,363.16,363.5,23968.0,363.31,363.71,363.16,363.5,23968.0
2019-05-16 12:00:00,363.55,363.87,362.63,362.68,52034.0,363.55,363.87,362.63,362.68,52034.0
2019-05-16 12:05:00,362.75,362.75,362.0,362.18,51558.0,362.75,362.75,362.0,362.18,51558.0
2019-05-16 12:10:00,362.11,362.47,361.8,362.07,42590.0,362.11,362.47,361.8,362.07,42590.0
2019-05-16 12:15:00,362.05,362.81,362.0,362.59,31661.0,362.05,362.81,362.0,362.59,31661.0
2019-05-16 12:20:00,362.6,362.67,362.3,362.53,22244.0,362.6,362.67,362.3,362.53,22244.0
2019-05-16 12:25:00,362.56,362.7,362.25,362.31,24390.0,362.56,362.7,362.25,362.31,24390.0
2019-05-16 12:30:00,362.26,362.8,362.26,362.68,14706.0,362.26,362.8,362.26,362.68,14706.0
2019-05-16 12:35:00,362.68,362.8,362.28,362.34,32193.0,362.68,362.8,362.28,362.34,32193.0
2019-05-16 12:40:00,362.28,362.39,361.8,362.06,32606.0,362.28,362.39,361.8,362.06,32606.0
2019-05-16 12:45:00,362.2,362.53,361.87,361.88,20765.0,362.2,362.53,361.87,361.88,20765.0
2019-05-16 12:50:00,361.92,361.93,361.56,361.81,23629.0,361.92,361.93,361.56,361.81,23629.0
2019-05-16 12:55:00,361.9,362.23,361.64,362.05,15752.0,361.9,362.23,361.64,362.05,15752.0
2019-05-16 13:00:00,362.04,362.43,361.5,361.78,24977.0,362.04,362.43,361.5,361.78,24977.0
2019-05-16 13:05:00,361.76,362.22,361.45,361.91,21354.0,361.76,362.22,361.45,361.91,21354.0
2019-05-16 13:10:00,361.83,362.59,361.83,362.36,22557.0,361.83,362.59,361.83,362.36,22557.0
2019-05-16 13:15:00,362.33,362.49,362.2,362.35,7826.0,362.33,362.49,362.2,362.35,7826.0
2019-05-16 13:20:00,362.4,362.9,362.28,362.28,17246.0,362.4,362.9,362.28,362.28,17246.0
2019-05-16 13:25:00,362.4,362.5,362.04,362.04,9747.0,362.4,362.5,362.04,362.04,9747.0
2019-05-16 13:30:00,362.03,362.48,362.02,362.05,13037.0,362.03,362.48,362.02,362.05,13037.0
2019-05-16 13:35:00,362.05,362.29,361.49,361.6,23672.0,362.05,362.29,361.49,361.6,23672.0
2019-05-16 13:40:00,361.6,361.97,361.31,361.37,22808.0,361.6,361.97,361.31,361.37,22808.0
2019-05-16 13:45:00,361.33,361.43,360.55,360.74,35647.0,361.33,361.43,360.55,360.74,35647.0
2019-05-16 13:50:00,360.74,361.26,360.61,360.96,32665.0,360.74,361.26,360.61,360.96,32665.0
2019-05-16 13:55:00,361.03,361.46,360.63,361.16,30994.0,361.03,361.46,360.63,361.16,30994.0
2019-05-16 14:00:00,361.15,361.69,360.92,361.2,21460.0,361.15,361.69,360.92,361.2,21460.0
2019-05-16 14:05:00,361.32,361.63,361.23,361.31,18087.0,361.32,361.63,361.23,361.31,18087.0
2019-05-16 14:10:00,361.12,361.64,361.07,361.43,33417.0,361.12,361.64,361.07,361.43,33417.0
2019-05-16 14:15:00,361.5,361.99,361.5,361.71,24978.0,361.5,361.99,361.5,361.71,24978.0
2019-05-16 14:20:00,361.66,362.0,361.4,361.95,43274.0,361.66,362.0,361.4,361.95,43274.0
2019-05-16 14:25:00,361.96,362.5,361.96,362.48,37019.0,361.96,362.5,361.96,362.48,37019.0
2019-05-16 14:30:00,362.4,362.7,362.3,362.52,26059.0,362.4,362.7,362.3,362.52,26059.0
2019-05-16 14:35:00,362.5,362.6,362.05,362.6,22215.0,362.5,362.6,362.05,362.6,22215.0
2019-05-16 14:40:00,362.6,362.6,362.0,362.11,24841.0,362.6,362.6,362.0,362.11,24841.0
2019-05-16 14:45:00,362.1,362.24,361.91,362.0,29912.0,362.1,362.24,361.91,362.0,29912.0
2019-05-16 14:50:00,362.04,362.39,361.75,361.81,24773.0,362.04,362.39,361.75,361.81,24773.0
2019-05-16 14:55:00,361.7,362.06,361.62,361.92,23953.0,361.7,362.06,361.62,361.92,23953.0
2019-05-16 15:00:00,361.83,361.86,361.38,361.55,19629.0,361.83,361.86,361.38,361.55,19629.0
2019-05-16 15:05:00,361.62,361.89,361.28,361.54,33500.0,361.62,361.89,361.28,361.54,33500.0
2019-05-16 15:10:00,361.45,361.69,361.3,361.67,21051.0,361.45,361.69,361.3,361.67,21051.0
2019-05-16 15:15:00,361.51,361.62,360.88,361.01,32505.0,361.51,361.62,360.88,361.01,32505.0
2019-05-16 15:20:00,361.0,361.64,360.73,361.6,54301.0,361.0,361.64,360.73,361.6,54301.0
2019-05-16 15:25:00,361.61,361.64,361.25,361.46,24749.0,361.61,361.64,361.25,361.46,24749.0
2019-05-16 15:30:00,361.24,361.24,359.64,360.03,92011.0,361.24,361.24,359.64,360.03,92011.0
2019-05-16 15:35:00,360.17,360.18,359.28,359.41,55841.0,360.17,360.18,359.28,359.41,55841.0
2019-05-16 15:40:00,359.43,359.54,358.66,358.7,92707.0,359.43,359.54,358.66,358.7,92707.0
2019-05-16 15:45:00,358.74,359.86,358.54,359.86,105921.0,358.74,359.86,358.54,359.86,105921.0
2019-05-16 15:50:00,359.81,359.88,359.06,359.4,122427.0,359.81,359.88,359.06,359.4,122427.0
2019-05-16 15:55:00,359.4,359.73,359.0,359.24,215800.0,359.4,359.73,359.0,359.24,215800.0
2019-05-17 09:30:00,356.39,357.38,354.53,356.0,199569.0,356.39,357.38,354.53,356.0,199569.0
2019-05-17 09:35:00,356.13,358.48,356.0,358.16,68353.0,356.13,358.48,356.0,358.16,68353.0
2019-05-17 09:40:00,357.99,358.2,356.34,356.46,75127.0,357.99,358.2,356.34,356.46,75127.0
2019-05-17 09:45:00,356.55,358.1,356.46,357.86,71330.0,356.55,358.1,356.46,357.86,71330.0
2019-05-17 09:50:00,357.68,357.89,355.5,356.21,76028.0,357.68,357.89,355.5,356.21,76028.0
2019-05-17 09:55:00,356.07,356.86,355.46,356.0,47424.0,356.07,356.86,355.46,356.0,47424.0
2019-05-17 10:00:00,356.16,357.46,355.82,356.11,59573.0,356.16,357.46,355.82,356.11,59573.0
2019-05-17 10:05:00,356.03,356.52,355.57,355.63,33214.0,356.03,356.52,355.57,355.63,33214.0
2019-05-17 10:10:00,355.7,355.7,354.54,354.94,60420.0,355.7,355.7,354.54,354.94,60420.0
2019-05-17 10:15:00,355.03,355.61,354.14,354.44,90427.0,355.03,355.61,354.14,354.44,90427.0
2019-05-17 10:20:00,354.26,356.22,354.26,356.05,76011.0,354.26,356.22,354.26,356.05,76011.0
2019-05-17 10:25:00,356.15,357.37,355.81,357.0,63296.0,356.15,357.37,355.81,357.0,63296.0
2019-05-17 10:30:00,356.93,357.35,356.47,357.02,31009.0,356.93,357.35,356.47,357.02,31009.0
2019-05-17 10:35:00,356.97,356.97,355.75,355.91,44626.0,356.97,356.97,355.75,355.91,44626.0
2019-05-17 10:40:00,356.04,357.31,356.04,357.19,21344.0,356.04,357.31,356.04,357.19,21344.0
2019-05-17 10:45:00,357.23,357.84,357.06,357.54,44639.0,357.23,357.84,357.06,357.54,44639.0
2019-05-17 10:50:00,357.6,358.83,357.3,358.7,42681.0,357.6,358.83,357.3,358.7,42681.0
2019-05-17 10:55:00,358.85,359.5,358.51,359.0,57788.0,358.85,359.5,358.51,359.0,57788.0
2019-05-17 11:00:00,359.0,359.62,358.84,359.13,59252.0,359.0,359.62,358.84,359.13,59252.0
2019-05-17 11:05:00,358.98,359.6,358.54,358.72,37880.0,358.98,359.6,358.54,358.72,37880.0
2019-05-17 11:10:00,358.78,359.2,358.76,358.95,29141.0,358.78,359.2,358.76,358.95,29141.0
2019-05-17 11:15:00,359.05,359.28,358.68,359.01,32731.0,359.05,359.28,358.68,359.01,32731.0
2019-05-17 11:20:00,359.07,359.55,359.01,359.33,52993.0,359.07,359.55,359.01,359.33,52993.0
2019-05-17 11:25:00,359.35,359.5,358.95,359.26,30799.0,359.35,359.5,358.95,359.26,30799.0
2019-05-17 11:30:00,359.44,359.44,358.26,358.38,33151.0,359.44,359.44,358.26,358.38,33151.0
2019-05-17 11:35:00,358.49,358.58,358.0,358.22,32067.0,358.49,358.58,358.0,358.22,32067.0
2019-05-17 11:40:00,358.18,358.18,357.24,357.72,48936.0,358.18,358.18,357.24,357.72,48936.0
2019-05-17 11:45:00,357.73,358.06,357.54,357.7,32552.0,357.73,358.06,357.54,357.7,32552.0
2019-05-17 11:50:00,357.58,358.0,357.05,357.9,24874.0,357.58,358.0,357.05,357.9,24874.0
2019-05-17 11:55:00,358.01,358.01,357.15,357.48,12170.0,358.01,358.01,357.15,357.48,12170.0
2019-05-17 12:00:00,357.54,357.65,357.0,357.08,21695.0,357.54,357.65,357.0,357.08,21695.0
2019-05-17 12:05:00,357.03,357.03,356.39,356.69,31856.0,357.03,357.03,356.39,356.69,31856.0
2019-05-17 12:10:00,356.64,357.0,356.22,356.35,14011.0,356.64,357.0,356.22,356.35,14011.0
2019-05-17 12:15:00,356.39,357.23,356.15,357.0,18321.0,356.39,357.23,356.15,357.0,18321.0
2019-05-17 12:20:00,356.88,357.49,356.85,356.95,13368.0,356.88,357.49,356.85,356.95,13368.0
2019-05-17 12:25:00,356.87,357.12,356.48,356.6,11272.0,356.87,357.12,356.48,356.6,11272.0
2019-05-17 12:30:00,356.63,356.7,356.14,356.17,15318.0,356.63,356.7,356.14,356.17,15318.0
2019-05-17 12:35:00,356.27,356.88,356.14,356.75,13562.0,356.27,356.88,356.14,356.75,13562.0
2019-05-17 12:40:00,356.83,357.84,356.72,357.33,37620.0,356.83,357.84,356.72,357.33,37620.0
2019-05-17 12:45:00,357.4,357.44,356.77,356.98,19446.0,357.4,357.44,356.77,356.98,19446.0
2019-05-17 12:50:00,356.95,357.4,356.75,357.33,8246.0,356.95,357.4,356.75,357.33,8246.0
2019-05-17 12:55:00,357.41,357.45,357.05,357.23,10311.0,357.41,357.45,357.05,357.23,10311.0
2019-05-17 13:00:00,357.23,357.84,357.23,357.63,31204.0,357.23,357.84,357.23,357.63,31204.0
2019-05-17 13:05:00,357.55,357.88,357.51,357.84,23090.0,357.55,357.88,357.51,357.84,23090.0
2019-05-17 13:10:00,357.78,358.14,357.73,358.0,28714.0,357.78,358.14,357.73,358.0,28714.0
2019-05-17 13:15:00,357.91,358.46,357.91,358.14,31372.0,357.91,358.46,357.91,358.14,31372.0
2019-05-17 13:20:00,358.13,358.34,357.82,357.83,13251.0,358.13,358.34,357.82,357.83,13251.0
2019-05-17 13:25:00,357.87,357.99,357.29,357.35,26323.0,357.87,357.99,357.29,357.35,26323.0
2019-05-17 13:30:00,357.36,357.5,356.9,357.4,20353.0,357.36,357.5,356.9,357.4,20353.0
2019-05-17 13:35:00,357.29,357.71,357.25,357.38,15388.0,357.29,357.71,357.25,357.38,15388.0
2019-05-17 13:40:00,357.47,357.95,357.08,357.91,37163.0,357.47,357.95,357.08,357.91,37163.0
2019-05-17 13:45:00,357.94,358.34,357.78,358.01,21243.0,357.94,358.34,357.78,358.01,21243.0
2019-05-17 13:50:00,358.01,358.28,357.9,358.2,8493.0,358.01,358.28,357.9,358.2,8493.0
2019-05-17 13:55:00,358.13,358.69,358.08,358.6,15750.0,358.13,358.69,358.08,358.6,15750.0
2019-05-17 14:00:00,358.62,358.94,358.5,358.75,46939.0,358.62,358.94,358.5,358.75,46939.0
2019-05-17 14:05:00,358.63,358.76,358.1,358.5,17111.0,358.63,358.76,358.1,358.5,17111.0
2019-05-17 14:10:00,358.44,358.5,358.01,358.47,8583.0,358.44,358.5,358.01,358.47,8583.0
2019-05-17 14:15:00,358.5,358.5,357.89,358.08,12948.0,358.5,358.5,357.89,358.08,12948.0
2019-05-17 14:20:00,357.95,358.25,357.87,358.12,8008.0,357.95,358.25,357.87,358.12,8008.0
2019-05-17 14:25:00,357.98,358.19,357.82,358.0,9308.0,357.98,358.19,357.82,358.0,9308.0
2019-05-17 14:30:00,357.95,358.06,357.79,357.89,9137.0,357.95,358.06,357.79,357.89,9137.0
2019-05-17 14:35:00,357.93,358.51,357.79,358.33,22628.0,357.93,358.51,357.79,358.33,22628.0
2019-05-17 14:40:00,358.29,358.55,358.17,358.44,18700.0,358.29,358.55,358.17,358.44,18700.0
2019-05-17 14:45:00,358.59,358.63,358.33,358.49,19497.0,358.59,358.63,358.33,358.49,19497.0
2019-05-17 14:50:00,358.5,358.95,358.36,358.46,21225.0,358.5,358.95,358.36,358.46,21225.0
2019-05-17 14:55:00,358.34,358.55,358.29,358.38,17091.0,358.34,358.55,358.29,358.38,17091.0
2019-05-17 15:00:00,358.34,358.34,356.6,356.67,47856.0,358.34,358.34,356.6,356.67,47856.0
2019-05-17 15:05:00,356.61,356.74,355.81,355.96,45792.0,356.61,356.74,355.81,355.96,45792.0
2019-05-17 15:10:00,355.85,356.36,355.37,356.05,90319.0,355.85,356.36,355.37,356.05,90319.0
2019-05-17 15:15:00,356.05,356.09,354.47,355.13,106908.0,356.05,356.09,354.47,355.13,106908.0
2019-05-17 15:20:00,355.06,355.69,355.06,355.4,46959.0,355.06,355.69,355.06,355.4,46959.0
2019-05-17 15:25:00,355.38,355.8,355.13,355.66,39482.0,355.38,355.8,355.13,355.66,39482.0
2019-05-17 15:30:00,355.63,355.64,354.83,355.37,42799.0,355.63,355.64,354.83,355.37,42799.0
2019-05-17 15:35:00,355.33,355.91,354.72,354.77,81108.0,355.33,355.91,354.72,354.77,81108.0
2019-05-17 15:40:00,354.72,355.25,354.31,354.99,45488.0,354.72,355.25,354.31,354.99,45488.0
2019-05-17 15:45:00,354.95,355.0,353.78,354.32,75809.0,354.95,355.0,353.78,354.32,75809.0
2019-05-17 15:50:00,354.27,355.09,354.01,354.61,57565.0,354.27,355.09,354.01,354.61,57565.0
2019-05-17 15:55:00,354.53,355.35,354.24,354.43,163733.0,354.53,355.35,354.24,354.43,163733.0
2019-05-20 09:30:00,351.23,351.56,348.19,348.37,174073.0,351.23,351.56,348.19,348.37,174073.0
2019-05-20 09:35:00,348.32,348.92,346.2,346.62,108333.0,348.32,348.92,346.2,346.62,108333.0
2019-05-20 09:40:00,346.62,347.24,345.6,346.74,131224.0,346.62,347.24,345.6,346.74,131224.0
2019-05-20 09:45:00,346.62,348.89,346.34,347.47,143481.0,346.62,348.89,346.34,347.47,143481.0
2019-05-20 09:50:00,347.12,348.09,346.18,347.88,82438.0,347.12,348.09,346.18,347.88,82438.0
2019-05-20 09:55:00,347.9,349.22,347.8,348.62,83854.0,347.9,349.22,347.8,348.62,83854.0
2019-05-20 10:00:00,348.68,348.68,346.84,347.38,44820.0,348.68,348.68,346.84,347.38,44820.0
2019-05-20 10:05:00,347.3,348.24,346.93,347.7,87209.0,347.3,348.24,346.93,347.7,87209.0
2019-05-20 10:10:00,347.56,348.49,346.76,348.26,56774.0,347.56,348.49,346.76,348.26,56774.0
2019-05-20 10:15:00,348.4,348.4,347.5,347.51,32745.0,348.4,348.4,347.5,347.51,32745.0
2019-05-20 10:20:00,347.5,349.27,347.5,349.19,67946.0,347.5,349.27,347.5,349.19,67946.0
2019-05-20 10:25:00,349.2,349.82,349.03,349.33,41679.0,349.2,349.82,349.03,349.33,41679.0
2019-05-20 10:30:00,349.29,350.5,349.08,350.49,27183.0,349.29,350.5,349.08,350.49,27183.0
2019-05-20 10:35:00,350.42,350.95,350.4,350.45,46752.0,350.42,350.95,350.4,350.45,46752.0
2019-05-20 10:40:00,350.37,351.59,349.88,350.06,52640.0,350.37,351.59,349.88,350.06,52640.0
2019-05-20 10:45:00,350.1,350.45,349.21,349.32,26031.0,350.1,350.45,349.21,349.32,26031.0
2019-05-20 10:50:00,349.49,349.94,349.12,349.58,26573.0,349.49,349.94,349.12,349.58,26573.0
2019-05-20 10:55:00,349.66,350.75,349.66,350.48,44416.0,349.66,350.75,349.66,350.48,44416.0
2019-05-20 11:00:00,350.49,350.95,349.5,349.64,24295.0,350.49,350.95,349.5,349.64,24295.0
2019-05-20 11:05:00,349.69,350.0,349.39,349.56,20260.0,349.69,350.0,349.39,349.56,20260.0
2019-05-20 11:10:00,349.64,350.21,349.42,349.61,20386.0,349.64,350.21,349.42,349.61,20386.0
2019-05-20 11:15:00,349.48,349.6,349.0,349.38,29925.0,349.48,349.6,349.0,349.38,29925.0
2019-05-20 11:20:00,349.29,349.7,348.82,349.65,35432.0,349.29,349.7,348.82,349.65,35432.0
2019-05-20 11:25:00,349.53,350.0,349.32,349.72,24079.0,349.53,350.0,349.32,349.72,24079.0
2019-05-20 11:30:00,349.82,350.66,349.69,350.19,24676.0,349.82,350.66,349.69,350.19,24676.0
2019-05-20 11:35:00,350.14,350.34,349.14,349.2,30578.0,350.14,350.34,349.14,349.2,30578.0
2019-05-20 11:40:00,349.25,349.71,348.85,349.65,11860.0,349.25,349.71,348.85,349.65,11860.0
2019-05-20 11:45:00,349.73,350.43,349.63,350.18,21336.0,349.73,350.43,349.63,350.18,21336.0
2019-05-20 11:50:00,349.98,350.53,349.72,349.79,13308.0,349.98,350.53,349.72,349.79,13308.0
2019-05-20 11:55:00,350.0,350.33,349.76,350.33,8964.0,350.0,350.33,349.76,350.33,8964.0
2019-05-20 12:00:00,350.23,351.09,349.81,351.03,37517.0,350.23,351.09,349.81,351.03,37517.0
2019-05-20 12:05:00,350.97,351.38,350.92,351.16,17222.0,350.97,351.38,350.92,351.16,17222.0
2019-05-20 12:10:00,351.21,352.11,351.17,351.91,31547.0,351.21,352.11,351.17,351.91,31547.0
2019-05-20 12:15:00,351.87,352.42,351.59,351.69,35454.0,351.87,352.42,351.59,351.69,35454.0
2019-05-20 12:20:00,351.76,351.95,351.36,351.43,15942.0,351.76,351.95,351.36,351.43,15942.0
2019-05-20 12:25:00,351.44,351.75,351.0,351.16,15916.0,351.44,351.75,351.0,351.16,15916.0
2019-05-20 12:30:00,351.16,351.36,350.47,351.24,15073.0,351.16,351.36,350.47,351.24,15073.0
2019-05-20 12:35:00,351.2,351.65,351.14,351.59,7833.0,351.2,351.65,351.14,351.59,7833.0
2019-05-20 12:40:00,351.45,351.45,350.64,350.79,15616.0,351.45,351.45,350.64,350.79,15616.0
2019-05-20 12:45:00,350.73,351.03,350.37,350.37,12230.0,350.73,351.03,350.37,350.37,12230.0
2019-05-20 12:50:00,350.48,350.58,349.8,349.9,36598.0,350.48,350.58,349.8,349.9,36598.0
2019-05-20 12:55:00,349.91,350.37,349.8,349.88,13259.0,349.91,350.37,349.8,349.88,13259.0
2019-05-20 13:00:00,349.77,350.09,349.45,349.61,21485.0,349.77,350.09,349.45,349.61,21485.0
2019-05-20 13:05:00,349.67,350.1,349.45,349.74,17389.0,349.67,350.1,349.45,349.74,17389.0
2019-05-20 13:10:00,349.82,350.36,349.82,350.16,40745.0,349.82,350.36,349.82,350.16,40745.0
2019-05-20 13:15:00,350.25,350.46,350.09,350.09,13946.0,350.25,350.46,350.09,350.09,13946.0
2019-05-20 13:20:00,350.08,350.33,349.8,350.12,14806.0,350.08,350.33,349.8,350.12,14806.0
2019-05-20 13:25:00,349.99,350.23,349.8,350.08,10015.0,349.99,350.23,349.8,350.08,10015.0
2019-05-20 13:30:00,350.0,350.35,349.89,349.99,18775.0,350.0,350.35,349.89,349.99,18775.0
2019-05-20 13:35:00,349.87,350.25,349.75,350.03,11895.0,349.87,350.25,349.75,350.03,11895.0
2019-05-20 13:40:00,350.04,350.12,349.82,349.89,10723.0,350.04,350.12,349.82,349.89,10723.0
2019-05-20 13:45:00,349.86,349.96,348.83,349.28,53105.0,349.86,349.96,348.83,349.28,53105.0
2019-05-20 13:50:00,349.21,349.42,348.53,348.62,16620.0,349.21,349.42,348.53,348.62,16620.0
2019-05-20 13:55:00,348.59,348.9,348.0,348.84,44653.0,348.59,348.9,348.0,348.84,44653.0
2019-05-20 14:00:00,348.81,349.14,348.25,348.47,25518.0,348.81,349.14,348.25,348.47,25518.0
2019-05-20 14:05:00,348.48,348.83,348.3,348.5,16313.0,348.48,348.83,348.3,348.5,16313.0
2019-05-20 14:10:00,348.33,349.14,348.33,348.81,30616.0,348.33,349.14,348.33,348.81,30616.0
2019-05-20 14:15:00,348.76,348.8,348.39,348.48,16413.0,348.76,348.8,348.39,348.48,16413.0
2019-05-20 14:20:00,348.49,348.96,348.4,348.46,23098.0,348.49,348.96,348.4,348.46,23098.0
2019-05-20 14:25:00,348.54,348.89,348.29,348.33,21001.0,348.54,348.89,348.29,348.33,21001.0
2019-05-20 14:30:00,348.42,348.66,348.07,348.41,50872.0,348.42,348.66,348.07,348.41,50872.0
2019-05-20 14:35:00,348.47,348.47,347.36,347.43,34466.0,348.47,348.47,347.36,347.43,34466.0
2019-05-20 14:40:00,347.33,347.8,347.21,347.42,28366.0,347.33,347.8,347.21,347.42,28366.0
2019-05-20 14:45:00,347.41,347.55,346.42,346.48,40850.0,347.41,347.55,346.42,346.48,40850.0
2019-05-20 14:50:00,346.51,347.15,346.3,346.42,27570.0,346.51,347.15,346.3,346.42,27570.0
2019-05-20 14:55:00,346.32,346.91,346.16,346.7,34983.0,346.32,346.91,346.16,346.7,34983.0
2019-05-20 15:00:00,346.72,346.82,345.82,346.01,57896.0,346.72,346.82,345.82,346.01,57896.0
2019-05-20 15:05:00,346.0,346.31,345.72,345.87,51430.0,346.0,346.31,345.72,345.87,51430.0
2019-05-20 15:10:00,345.9,346.08,345.4,345.88,50978.0,345.9,346.08,345.4,345.88,50978.0
2019-05-20 15:15:00,345.93,347.5,345.69,347.43,59474.0,345.93,347.5,345.69,347.43,59474.0
2019-05-20 15:20:00,347.45,347.97,347.17,347.6,52285.0,347.45,347.97,347.17,347.6,52285.0
2019-05-20 15:25:00,347.62,348.03,347.4,347.96,32231.0,347.62,348.03,347.4,347.96,32231.0
2019-05-20 15:30:00,347.91,348.58,347.53,348.39,71352.0,347.91,348.58,347.53,348.39,71352.0
2019-05-20 15:35:00,348.47,348.95,348.25,348.28,57280.0,348.47,348.95,348.25,348.28,57280.0
2019-05-20 15:40:00,348.28,348.7,347.9,347.91,42386.0,348.28,348.7,347.9,347.91,42386.0
2019-05-20 15:45:00,347.9,348.28,347.64,347.85,39657.0,347.9,348.28,347.64,347.85,39657.0
2019-05-20 15:50:00,347.98,348.56,347.47,348.33,65813.0,347.98,348.56,347.47,348.33,65813.0
2019-05-20 15:55:00,348.26,348.6,347.93,348.05,161810.0,348.26,348.6,347.93,348.05,161810.0
2019-05-21 09:30:00,351.01,351.94,349.93,351.12,112308.0,351.01,351.94,349.93,351.12,112308.0
2019-05-21 09:35:00,351.33,352.68,350.63,352.0,120022.0,351.33,352.68,350.63,352.0,120022.0
2019-05-21 09:40:00,352.04,353.52,351.57,353.42,98850.0,352.04,353.52,351.57,353.42,98850.0
2019-05-21 09:45:00,353.46,354.33,352.7,354.14,97782.0,353.46,354.33,352.7,354.14,97782.0
2019-05-21 09:50:00,354.22,354.22,352.55,353.21,80103.0,354.22,354.22,352.55,353.21,80103.0
2019-05-21 09:55:00,353.41,353.51,352.65,353.34,57215.0,353.41,353.51,352.65,353.34,57215.0
2019-05-21 10:00:00,353.33,354.77,353.25,354.4,84813.0,353.33,354.77,353.25,354.4,84813.0
2019-05-21 10:05:00,354.36,355.44,353.77,353.88,133664.0,354.36,355.44,353.77,353.88,133664.0
2019-05-21 10:10:00,353.83,354.29,352.76,352.9,80502.0,353.83,354.29,352.76,352.9,80502.0
2019-05-21 10:15:00,352.97,353.74,352.61,352.68,31228.0,352.97,353.74,352.61,352.68,31228.0
2019-05-21 10:20:00,352.72,353.37,352.59,352.97,38564.0,352.72,353.37,352.59,352.97,38564.0
2019-05-21 10:25:00,352.99,353.4,352.37,352.78,37576.0,352.99,353.4,352.37,352.78,37576.0
2019-05-21 10:30:00,352.86,353.44,352.11,353.27,50475.0,352.86,353.44,352.11,353.27,50475.0
2019-05-21 10:35:00,353.35,353.78,352.9,353.74,40541.0,353.35,353.78,352.9,353.74,40541.0
2019-05-21 10:40:00,353.72,354.64,353.66,354.28,58232.0,353.72,354.64,353.66,354.28,58232.0
2019-05-21 10:45:00,354.41,354.68,353.72,353.79,38350.0,354.41,354.68,353.72,353.79,38350.0
2019-05-21 10:50:00,353.79,354.95,353.79,354.77,52577.0,353.79,354.95,353.79,354.77,52577.0
2019-05-21 10:55:00,354.75,355.37,354.43,354.74,61994.0,354.75,355.37,354.43,354.74,61994.0
2019-05-21 11:00:00,354.85,355.1,354.09,354.16,28158.0,354.85,355.1,354.09,354.16,28158.0
2019-05-21 11:05:00,354.19,354.65,353.92,354.57,16713.0,354.19,354.65,353.92,354.57,16713.0
2019-05-21 11:10:00,354.65,355.89,354.61,355.4,88857.0,354.65,355.89,354.61,355.4,88857.0
2019-05-21 11:15:00,355.35,355.35,354.73,355.08,26945.0,355.35,355.35,354.73,355.08,26945.0
2019-05-21 11:20:00,355.16,355.26,354.51,354.94,27719.0,355.16,355.26,354.51,354.94,27719.0
2019-05-21 11:25:00,354.97,355.5,354.97,355.44,29217.0,354.97,355.5,354.97,355.44,29217.0
2019-05-21 11:30:00,355.48,355.48,354.98,355.16,17564.0,355.48,355.48,354.98,355.16,17564.0
2019-05-21 11:35:00,355.09,355.52,354.89,355.28,22276.0,355.09,355.52,354.89,355.28,22276.0
2019-05-21 11:40:00,355.32,355.37,354.8,355.3,26047.0,355.32,355.37,354.8,355.3,26047.0
2019-05-21 11:45:00,355.3,355.31,354.96,355.1,24985.0,355.3,355.31,354.96,355.1,24985.0
2019-05-21 11:50:00,355.13,355.18,353.78,353.78,55252.0,355.13,355.18,353.78,353.78,55252.0
2019-05-21 11:55:00,353.74,354.27,353.72,354.17,22010.0,353.74,354.27,353.72,354.17,22010.0
2019-05-21 12:00:00,354.34,355.17,354.16,354.71,28444.0,354.34,355.17,354.16,354.71,28444.0
2019-05-21 12:05:00,354.66,354.93,354.5,354.6,10895.0,354.66,354.93,354.5,354.6,10895.0
2019-05-21 12:10:00,354.61,355.0,354.55,355.0,33725.0,354.61,355.0,354.55,355.0,33725.0
2019-05-21 12:15:00,355.0,355.25,354.84,355.13,15246.0,355.0,355.25,354.84,355.13,15246.0
2019-05-21 12:20:00,355.14,355.32,354.91,355.12,15798.0,355.14,355.32,354.91,355.12,15798.0
2019-05-21 12:25:00,355.15,355.16,354.78,355.02,12981.0,355.15,355.16,354.78,355.02,12981.0
2019-05-21 12:30:00,354.95,355.0,354.71,354.8,26205.0,354.95,355.0,354.71,354.8,26205.0
2019-05-21 12:35:00,354.79,354.84,354.25,354.46,34753.0,354.79,354.84,354.25,354.46,34753.0
2019-05-21 12:40:00,354.45,354.51,354.1,354.49,17825.0,354.45,354.51,354.1,354.49,17825.0
2019-05-21 12:45:00,354.61,354.61,354.07,354.25,10525.0,354.61,354.61,354.07,354.25,10525.0
2019-05-21 12:50:00,354.5,354.62,354.29,354.49,30027.0,354.5,354.62,354.29,354.49,30027.0
2019-05-21 12:55:00,354.45,354.49,354.2,354.37,15449.0,354.45,354.49,354.2,354.37,15449.0
2019-05-21 13:00:00,354.42,354.74,354.4,354.54,18516.0,354.42,354.74,354.4,354.54,18516.0
2019-05-21 13:05:00,354.52,354.56,354.3,354.35,19398.0,354.52,354.56,354.3,354.35,19398.0
2019-05-21 13:10:00,354.33,354.4,354.25,354.33,7920.0,354.33,354.4,354.25,354.33,7920.0
2019-05-21 13:15:00,354.32,354.36,354.03,354.34,12646.0,354.32,354.36,354.03,354.34,12646.0
2019-05-21 13:20:00,354.3,354.76,354.27,354.53,19922.0,354.3,354.76,354.27,354.53,19922.0
2019-05-21 13:25:00,354.51,354.58,354.3,354.34,10260.0,354.51,354.58,354.3,354.34,10260.0
2019-05-21 13:30:00,354.24,354.6,354.21,354.56,15733.0,354.24,354.6,354.21,354.56,15733.0
2019-05-21 13:35:00,354.51,354.52,354.15,354.36,9211.0,354.51,354.52,354.15,354.36,9211.0
2019-05-21 13:40:00,354.35,354.46,354.28,354.42,4600.0,354.35,354.46,354.28,354.42,4600.0
2019-05-21 13:45:00,354.43,354.78,354.39,354.72,12981.0,354.43,354.78,354.39,354.72,12981.0
2019-05-21 13:50:00,354.74,355.4,354.69,355.37,51310.0,354.74,355.4,354.69,355.37,51310.0
2019-05-21 13:55:00,355.4,355.73,355.38,355.68,26934.0,355.4,355.73,355.38,355.68,26934.0
2019-05-21 14:00:00,355.65,355.73,355.39,355.49,19138.0,355.65,355.73,355.39,355.49,19138.0
2019-05-21 14:05:00,355.56,355.67,355.06,355.06,16589.0,355.56,355.67,355.06,355.06,16589.0
2019-05-21 14:10:00,355.18,355.46,355.03,355.12,9140.0,355.18,355.46,355.03,355.12,9140.0
2019-05-21 14:15:00,355.12,355.34,355.03,355.08,6616.0,355.12,355.34,355.03,355.08,6616.0
2019-05-21 14:20:00,355.13,355.41,355.01,355.29,17552.0,355.13,355.41,355.01,355.29,17552.0
2019-05-21 14:25:00,355.34,356.25,355.28,356.21,56962.0,355.34,356.25,355.28,356.21,56962.0
2019-05-21 14:30:00,356.26,356.43,355.92,356.29,22930.0,356.26,356.43,355.92,356.29,22930.0
2019-05-21 14:35:00,356.38,356.38,355.95,356.27,16473.0,356.38,356.38,355.95,356.27,16473.0
2019-05-21 14:40:00,356.29,356.32,355.96,356.18,16418.0,356.29,356.32,355.96,356.18,16418.0
2019-05-21 14:45:00,356.25,356.37,356.01,356.05,22905.0,356.25,356.37,356.01,356.05,22905.0
2019-05-21 14:50:00,356.03,356.03,355.46,355.53,20041.0,356.03,356.03,355.46,355.53,20041.0
2019-05-21 14:55:00,355.54,355.79,355.47,355.61,12669.0,355.54,355.79,355.47,355.61,12669.0
2019-05-21 15:00:00,355.55,355.68,355.09,355.27,17488.0,355.55,355.68,355.09,355.27,17488.0
2019-05-21 15:05:00,355.33,355.51,355.24,355.25,9142.0,355.33,355.51,355.24,355.25,9142.0
2019-05-21 15:10:00,355.23,355.28,354.67,355.01,45121.0,355.23,355.28,354.67,355.01,45121.0
2019-05-21 15:15:00,355.01,355.01,354.32,354.49,29667.0,355.01,355.01,354.32,354.49,29667.0
2019-05-21 15:20:00,354.53,354.61,354.17,354.43,24757.0,354.53,354.61,354.17,354.43,24757.0
2019-05-21 15:25:00,354.49,354.64,354.13,354.51,27002.0,354.49,354.64,354.13,354.51,27002.0
2019-05-21 15:30:00,354.51,355.14,354.48,354.98,40191.0,354.51,355.14,354.48,354.98,40191.0
2019-05-21 15:35:00,354.98,355.1,354.36,354.65,33004.0,354.98,355.1,354.36,354.65,33004.0
2019-05-21 15:40:00,354.65,354.77,354.17,354.44,32139.0,354.65,354.77,354.17,354.44,32139.0
2019-05-21 15:45:00,354.43,354.66,353.95,354.66,46534.0,354.43,354.66,353.95,354.66,46534.0
2019-05-21 15:50:00,354.67,354.68,354.11,354.33,24049.0,354.67,354.68,354.11,354.33,24049.0
2019-05-21 15:55:00,354.26,354.59,354.06,354.3,103306.0,354.26,354.59,354.06,354.3,103306.0
2019-05-22 09:30:00,358.11,363.88,357.3,363.64,463505.0,358.11,363.88,357.3,363.64,463505.0
2019-05-22 09:35:00,363.74,365.28,363.42,363.99,336663.0,363.74,365.28,363.42,363.99,336663.0
2019-05-22 09:40:00,364.1,365.33,363.4,364.43,269245.0,364.1,365.33,363.4,364.43,269245.0
2019-05-22 09:45:00,364.71,365.08,363.24,364.62,176284.0,364.71,365.08,363.24,364.62,176284.0
2019-05-22 09:50:00,364.6,364.95,363.38,363.77,112309.0,364.6,364.95,363.38,363.77,112309.0
2019-05-22 09:55:00,363.79,364.53,363.1,364.14,133346.0,363.79,364.53,363.1,364.14,133346.0
2019-05-22 10:00:00,364.23,364.49,363.59,363.94,87488.0,364.23,364.49,363.59,363.94,87488.0
2019-05-22 10:05:00,363.94,365.32,363.8,364.58,128493.0,363.94,365.32,363.8,364.58,128493.0
2019-05-22 10:10:00,364.63,364.69,363.5,364.6,76830.0,364.63,364.69,363.5,364.6,76830.0
2019-05-22 10:15:00,364.57,370.46,364.23,365.86,170789.0,364.57,370.46,364.23,365.86,170789.0
2019-05-22 10:20:00,365.87,366.25,365.33,366.0,71501.0,365.87,366.25,365.33,366.0,71501.0
2019-05-22 10:25:00,365.79,366.32,365.39,365.49,60472.0,365.79,366.32,365.39,365.49,60472.0
2019-05-22 10:30:00,365.44,365.75,363.65,363.95,77187.0,365.44,365.75,363.65,363.95,77187.0
2019-05-22 10:35:00,363.98,364.21,363.09,363.9,77646.0,363.98,364.21,363.09,363.9,77646.0
2019-05-22 10:40:00,363.76,364.32,363.2,363.6,53364.0,363.76,364.32,363.2,363.6,53364.0
2019-05-22 10:45:00,363.6,364.37,363.59,364.29,44112.0,363.6,364.37,363.59,364.29,44112.0
2019-05-22 10:50:00,364.27,364.54,363.37,363.44,40252.0,364.27,364.54,363.37,363.44,40252.0
2019-05-22 10:55:00,363.4,363.4,361.68,362.29,121076.0,363.4,363.4,361.68,362.29,121076.0
2019-05-22 11:00:00,362.37,362.37,360.62,360.93,80071.0,362.37,362.37,360.62,360.93,80071.0
2019-05-22 11:05:00,361.07,361.83,360.9,361.49,43716.0,361.07,361.83,360.9,361.49,43716.0
2019-05-22 11:10:00,361.35,361.95,361.19,361.67,25733.0,361.35,361.95,361.19,361.67,25733.0
2019-05-22 11:15:00,361.58,362.49,361.58,362.25,61816.0,361.58,362.49,361.58,362.25,61816.0
2019-05-22 11:20:00,362.25,362.31,361.3,361.38,32488.0,362.25,362.31,361.3,361.38,32488.0
2019-05-22 11:25:00,361.31,361.87,361.07,361.83,50809.0,361.31,361.87,361.07,361.83,50809.0
2019-05-22 11:30:00,361.83,362.27,361.2,361.57,58559.0,361.83,362.27,361.2,361.57,58559.0
2019-05-22 11:35:00,361.51,361.53,360.92,360.92,44947.0,361.51,361.53,360.92,360.92,44947.0
2019-05-22 11:40:00,360.96,361.06,360.32,360.75,44327.0,360.96,361.06,360.32,360.75,44327.0
2019-05-22 11:45:00,360.76,360.87,360.24,360.31,36524.0,360.76,360.87,360.24,360.31,36524.0
2019-05-22 11:50:00,360.49,360.97,359.28,359.33,65303.0,360.49,360.97,359.28,359.33,65303.0
2019-05-22 11:55:00,359.35,360.22,359.12,360.0,91239.0,359.35,360.22,359.12,360.0,91239.0
2019-05-22 12:00:00,360.03,360.24,359.52,359.88,25181.0,360.03,360.24,359.52,359.88,25181.0
2019-05-22 12:05:00,359.85,361.11,359.76,360.87,64780.0,359.85,361.11,359.76,360.87,64780.0
2019-05-22 12:10:00,360.88,361.1,360.4,360.78,28573.0,360.88,361.1,360.4,360.78,28573.0
2019-05-22 12:15:00,360.86,361.25,360.6,360.89,29513.0,360.86,361.25,360.6,360.89,29513.0
2019-05-22 12:20:00,360.92,361.46,360.87,361.23,38537.0,360.92,361.46,360.87,361.23,38537.0
2019-05-22 12:25:00,361.28,361.37,360.55,360.82,27604.0,361.28,361.37,360.55,360.82,27604.0
2019-05-22 12:30:00,360.76,360.87,359.34,359.75,45111.0,360.76,360.87,359.34,359.75,45111.0
2019-05-22 12:35:00,359.79,359.84,359.31,359.5,21645.0,359.79,359.84,359.31,359.5,21645.0
2019-05-22 12:40:00,359.5,359.64,358.84,359.1,29207.0,359.5,359.64,358.84,359.1,29207.0
2019-05-22 12:45:00,359.06,359.57,358.92,359.57,23942.0,359.06,359.57,358.92,359.57,23942.0
2019-05-22 12:50:00,359.59,360.38,359.51,360.38,31007.0,359.59,360.38,359.51,360.38,31007.0
2019-05-22 12:55:00,360.22,360.75,360.18,360.48,20499.0,360.22,360.75,360.18,360.48,20499.0
2019-05-22 13:00:00,360.44,360.63,359.77,360.01,15182.0,360.44,360.63,359.77,360.01,15182.0
2019-05-22 13:05:00,360.03,360.03,359.6,359.73,14326.0,360.03,360.03,359.6,359.73,14326.0
2019-05-22 13:10:00,359.65,359.92,359.55,359.92,16596.0,359.65,359.92,359.55,359.92,16596.0
2019-05-22 13:15:00,359.92,360.25,359.87,360.11,16957.0,359.92,360.25,359.87,360.11,16957.0
2019-05-22 13:20:00,360.13,360.42,359.84,360.08,17749.0,360.13,360.42,359.84,360.08,17749.0
2019-05-22 13:25:00,360.09,360.86,360.06,360.56,22891.0,360.09,360.86,360.06,360.56,22891.0
2019-05-22 13:30:00,360.53,360.62,360.25,360.54,14526.0,360.53,360.62,360.25,360.54,14526.0
2019-05-22 13:35:00,360.46,360.82,360.35,360.81,8386.0,360.46,360.82,360.35,360.81,8386.0
2019-05-22 13:40:00,360.88,361.5,360.86,361.45,38269.0,360.88,361.5,360.86,361.45,38269.0
2019-05-22 13:45:00,361.46,362.05,361.46,362.03,42362.0,361.46,362.05,361.46,362.03,42362.0
2019-05-22 13:50:00,362.04,362.45,361.83,362.39,34252.0,362.04,362.45,361.83,362.39,34252.0
2019-05-22 13:55:00,362.38,362.61,362.0,362.1,24478.0,362.38,362.61,362.0,362.1,24478.0
2019-05-22 14:00:00,362.05,362.1,361.4,361.57,48311.0,362.05,362.1,361.4,361.57,48311.0
2019-05-22 14:05:00,361.71,362.6,361.7,362.5,27784.0,361.71,362.6,361.7,362.5,27784.0
2019-05-22 14:10:00,362.48,362.56,362.13,362.16,16722.0,362.48,362.56,362.13,362.16,16722.0
2019-05-22 14:15:00,362.13,362.25,361.32,361.68,20310.0,362.13,362.25,361.32,361.68,20310.0
2019-05-22 14:20:00,361.6,362.0,361.5,361.96,19129.0,361.6,362.0,361.5,361.96,19129.0
2019-05-22 14:25:00,361.97,362.0,361.56,361.85,10532.0,361.97,362.0,361.56,361.85,10532.0
2019-05-22 14:30:00,361.88,363.35,361.74,363.15,54698.0,361.88,363.35,361.74,363.15,54698.0
2019-05-22 14:35:00,363.18,363.29,362.84,363.22,32101.0,363.18,363.29,362.84,363.22,32101.0
2019-05-22 14:40:00,363.19,363.25,362.44,363.07,29562.0,363.19,363.25,362.44,363.07,29562.0
2019-05-22 14:45:00,363.22,363.59,363.21,363.47,26800.0,363.22,363.59,363.21,363.47,26800.0
2019-05-22 14:50:00,363.5,363.5,362.27,362.34,27260.0,363.5,363.5,362.27,362.34,27260.0
2019-05-22 14:55:00,362.28,362.82,362.28,362.65,16283.0,362.28,362.82,362.28,362.65,16283.0
2019-05-22 15:00:00,362.62,362.62,361.86,361.92,25542.0,362.62,362.62,361.86,361.92,25542.0
2019-05-22 15:05:00,361.98,362.26,361.55,361.67,25349.0,361.98,362.26,361.55,361.67,25349.0
2019-05-22 15:10:00,361.75,362.37,361.75,361.88,29691.0,361.75,362.37,361.75,361.88,29691.0
2019-05-22 15:15:00,361.88,362.21,361.79,362.21,17304.0,361.88,362.21,361.79,362.21,17304.0
2019-05-22 15:20:00,362.18,362.21,361.79,362.02,9721.0,362.18,362.21,361.79,362.02,9721.0
2019-05-22 15:25:00,362.01,362.48,361.97,362.03,23148.0,362.01,362.48,361.97,362.03,23148.0
2019-05-22 15:30:00,362.0,362.05,361.38,361.86,27042.0,362.0,362.05,361.38,361.86,27042.0
2019-05-22 15:35:00,361.83,362.06,361.35,361.64,26375.0,361.83,362.06,361.35,361.64,26375.0
2019-05-22 15:40:00,361.62,361.62,361.07,361.2,41449.0,361.62,361.62,361.07,361.2,41449.0
2019-05-22 15:45:00,361.16,361.29,360.25,360.58,75708.0,361.16,361.29,360.25,360.58,75708.0
2019-05-22 15:50:00,360.59,360.84,360.5,360.66,47602.0,360.59,360.84,360.5,360.66,47602.0
2019-05-22 15:55:00,360.64,360.64,359.74,359.74,167571.0,360.64,360.64,359.74,359.74,167571.0
2019-05-23 09:30:00,355.51,357.42,354.01,357.09,213370.0,355.51,357.42,354.01,357.09,213370.0
2019-05-23 09:35:00,357.3,357.39,355.58,356.52,111795.0,357.3,357.39,355.58,356.52,111795.0
2019-05-23 09:40:00,356.51,356.62,353.69,354.57,103137.0,356.51,356.62,353.69,354.57,103137.0
2019-05-23 09:45:00,354.34,355.63,353.83,355.35,117587.0,354.34,355.63,353.83,355.35,117587.0
2019-05-23 09:50:00,355.19,355.19,353.55,354.53,64777.0,355.19,355.19,353.55,354.53,64777.0
2019-05-23 09:55:00,354.49,354.61,353.89,354.4,64514.0,354.49,354.61,353.89,354.4,64514.0
2019-05-23 10:00:00,354.55,355.52,354.07,354.78,78654.0,354.55,355.52,354.07,354.78,78654.0
2019-05-23 10:05:00,354.72,354.76,352.22,352.22,142495.0,354.72,354.76,352.22,352.22,142495.0
2019-05-23 10:10:00,352.35,353.2,351.7,352.78,50108.0,352.35,353.2,351.7,352.78,50108.0
2019-05-23 10:15:00,352.76,353.32,352.08,352.44,38780.0,352.76,353.32,352.08,352.44,38780.0
2019-05-23 10:20:00,352.48,352.94,352.05,352.57,22960.0,352.48,352.94,352.05,352.57,22960.0
2019-05-23 10:25:00,352.62,354.36,352.3,354.29,79488.0,352.62,354.36,352.3,354.29,79488.0
2019-05-23 10:30:00,354.25,354.83,353.86,354.44,83223.0,354.25,354.83,353.86,354.44,83223.0
2019-05-23 10:35:00,354.24,354.24,353.35,354.15,32825.0,354.24,354.24,353.35,354.15,32825.0
2019-05-23 10:40:00,354.2,354.4,353.44,353.44,21749.0,354.2,354.4,353.44,353.44,21749.0
2019-05-23 10:45:00,353.43,353.84,352.91,353.46,52373.0,353.43,353.84,352.91,353.46,52373.0
2019-05-23 10:50:00,353.45,354.29,352.9,354.25,54255.0,353.45,354.29,352.9,354.25,54255.0
2019-05-23 10:55:00,354.24,354.45,353.35,353.44,22984.0,354.24,354.45,353.35,353.44,22984.0
2019-05-23 11:00:00,353.49,353.49,352.2,352.62,81037.0,353.49,353.49,352.2,352.62,81037.0
2019-05-23 11:05:00,352.53,353.38,352.35,352.97,25319.0,352.53,353.38,352.35,352.97,25319.0
2019-05-23 11:10:00,353.06,353.06,352.15,352.18,48943.0,353.06,353.06,352.15,352.18,48943.0
2019-05-23 11:15:00,352.26,352.53,351.92,352.26,26423.0,352.26,352.53,351.92,352.26,26423.0
2019-05-23 11:20:00,352.38,352.91,351.89,352.74,31635.0,352.38,352.91,351.89,352.74,31635.0
2019-05-23 11:25:00,352.65,353.69,352.64,353.22,61463.0,352.65,353.69,352.64,353.22,61463.0
2019-05-23 11:30:00,353.22,353.99,353.0,353.23,27165.0,353.22,353.99,353.0,353.23,27165.0
2019-05-23 11:35:00,353.17,353.46,352.62,353.24,18691.0,353.17,353.46,352.62,353.24,18691.0
2019-05-23 11:40:00,353.09,353.14,352.15,352.36,25116.0,353.09,353.14,352.15,352.36,25116.0
2019-05-23 11:45:00,352.42,352.75,352.15,352.65,18704.0,352.42,352.75,352.15,352.65,18704.0
2019-05-23 11:50:00,352.51,352.69,351.9,352.1,44431.0,352.51,352.69,351.9,352.1,44431.0
2019-05-23 11:55:00,352.13,352.19,351.52,351.7,46205.0,352.13,352.19,351.52,351.7,46205.0
2019-05-23 12:00:00,351.64,352.08,351.02,351.17,38267.0,351.64,352.08,351.02,351.17,38267.0
2019-05-23 12:05:00,351.16,351.7,350.74,350.91,53884.0,351.16,351.7,350.74,350.91,53884.0
2019-05-23 12:10:00,351.03,351.04,350.24,350.47,27995.0,351.03,351.04,350.24,350.47,27995.0
2019-05-23 12:15:00,350.47,350.68,349.5,349.91,63888.0,350.47,350.68,349.5,349.91,63888.0
2019-05-23 12:20:00,349.96,349.96,348.86,349.07,41129.0,349.96,349.96,348.86,349.07,41129.0
2019-05-23 12:25:00,349.09,349.51,348.38,349.42,51709.0,349.09,349.51,348.38,349.42,51709.0
2019-05-23 12:30:00,349.35,349.65,348.89,349.07,38951.0,349.35,349.65,348.89,349.07,38951.0
2019-05-23 12:35:00,349.2,349.36,348.72,349.2,35521.0,349.2,349.36,348.72,349.2,35521.0
2019-05-23 12:40:00,349.12,350.04,349.1,349.86,46845.0,349.12,350.04,349.1,349.86,46845.0
2019-05-23 12:45:00,349.88,349.98,349.49,349.77,22724.0,349.88,349.98,349.49,349.77,22724.0
2019-05-23 12:50:00,349.83,349.98,348.8,348.94,43638.0,349.83,349.98,348.8,348.94,43638.0
2019-05-23 12:55:00,348.98,349.36,348.67,349.0,19410.0,348.98,349.36,348.67,349.0,19410.0
2019-05-23 13:00:00,348.64,349.33,348.35,349.22,21482.0,348.64,349.33,348.35,349.22,21482.0
2019-05-23 13:05:00,349.29,349.7,349.25,349.44,20098.0,349.29,349.7,349.25,349.44,20098.0
2019-05-23 13:10:00,349.35,349.56,348.68,348.73,15333.0,349.35,349.56,348.68,348.73,15333.0
2019-05-23 13:15:00,348.82,349.24,348.4,349.12,25321.0,348.82,349.24,348.4,349.12,25321.0
2019-05-23 13:20:00,349.23,349.89,348.76,349.79,29970.0,349.23,349.89,348.76,349.79,29970.0
2019-05-23 13:25:00,349.76,350.55,349.65,350.02,39697.0,349.76,350.55,349.65,350.02,39697.0
2019-05-23 13:30:00,350.02,350.22,349.75,350.11,19375.0,350.02,350.22,349.75,350.11,19375.0
2019-05-23 13:35:00,350.03,350.03,349.25,350.02,29406.0,350.03,350.03,349.25,350.02,29406.0
2019-05-23 13:40:00,350.04,350.66,349.85,350.52,14592.0,350.04,350.66,349.85,350.52,14592.0
2019-05-23 13:45:00,350.55,350.55,349.25,349.25,25922.0,350.55,350.55,349.25,349.25,25922.0
2019-05-23 13:50:00,349.3,349.45,348.5,348.89,22800.0,349.3,349.45,348.5,348.89,22800.0
2019-05-23 13:55:00,349.07,349.18,348.66,348.91,15200.0,349.07,349.18,348.66,348.91,15200.0
2019-05-23 14:00:00,348.9,349.5,348.57,348.76,23589.0,348.9,349.5,348.57,348.76,23589.0
2019-05-23 14:05:00,348.7,348.99,347.78,347.85,42255.0,348.7,348.99,347.78,347.85,42255.0
2019-05-23 14:10:00,347.85,348.71,347.85,348.7,21466.0,347.85,348.71,347.85,348.7,21466.0
2019-05-23 14:15:00,348.74,349.28,348.6,349.0,37433.0,348.74,349.28,348.6,349.0,37433.0
2019-05-23 14:20:00,349.05,349.59,349.01,349.13,33227.0,349.05,349.59,349.01,349.13,33227.0
2019-05-23 14:25:00,349.17,349.41,348.58,348.58,23270.0,349.17,349.41,348.58,348.58,23270.0
2019-05-23 14:30:00,348.62,349.24,348.49,349.2,24581.0,348.62,349.24,348.49,349.2,24581.0
2019-05-23 14:35:00,349.14,349.33,348.53,348.7,20108.0,349.14,349.33,348.53,348.7,20108.0
2019-05-23 14:40:00,348.74,348.93,347.93,348.08,44885.0,348.74,348.93,347.93,348.08,44885.0
2019-05-23 14:45:00,348.25,348.63,347.95,348.16,25697.0,348.25,348.63,347.95,348.16,25697.0
2019-05-23 14:50:00,348.2,348.76,348.14,348.58,25933.0,348.2,348.76,348.14,348.58,25933.0
2019-05-23 14:55:00,348.51,348.72,348.08,348.72,14035.0,348.51,348.72,348.08,348.72,14035.0
2019-05-23 15:00:00,348.59,348.63,347.7,348.28,25552.0,348.59,348.63,347.7,348.28,25552.0
2019-05-23 15:05:00,348.31,348.5,348.04,348.35,16310.0,348.31,348.5,348.04,348.35,16310.0
2019-05-23 15:10:00,348.42,349.3,348.42,349.17,40466.0,348.42,349.3,348.42,349.17,40466.0
2019-05-23 15:15:00,349.08,350.15,348.83,349.82,82318.0,349.08,350.15,348.83,349.82,82318.0
2019-05-23 15:20:00,349.89,350.85,349.87,350.76,62453.0,349.89,350.85,349.87,350.76,62453.0
2019-05-23 15:25:00,350.61,352.06,350.55,351.5,61189.0,350.61,352.06,350.55,351.5,61189.0
2019-05-23 15:30:00,351.4,351.65,350.98,351.22,44812.0,351.4,351.65,350.98,351.22,44812.0
2019-05-23 15:35:00,351.16,351.34,350.84,350.85,44667.0,351.16,351.34,350.84,350.85,44667.0
2019-05-23 15:40:00,350.89,350.9,349.96,350.2,65097.0,350.89,350.9,349.96,350.2,65097.0
2019-05-23 15:45:00,350.23,350.86,349.77,350.15,115589.0,350.23,350.86,349.77,350.15,115589.0
2019-05-23 15:50:00,350.17,351.31,349.91,351.1,123482.0,350.17,351.31,349.91,351.1,123482.0
2019-05-23 15:55:00,351.22,352.4,351.09,352.23,247121.0,351.22,352.4,351.09,352.23,247121.0
2019-05-24 09:30:00,355.51,358.9,355.41,356.43,228074.0,355.51,358.9,355.41,356.43,228074.0
2019-05-24 09:35:00,356.43,358.61,356.4,358.18,142075.0,356.43,358.61,356.4,358.18,142075.0
2019-05-24 09:40:00,357.96,358.94,357.76,357.94,85031.0,357.96,358.94,357.76,357.94,85031.0
2019-05-24 09:45:00,358.06,358.45,356.87,357.42,110914.0,358.06,358.45,356.87,357.42,110914.0
2019-05-24 09:50:00,357.23,358.15,357.07,357.49,70338.0,357.23,358.15,357.07,357.49,70338.0
2019-05-24 09:55:00,357.39,358.5,357.09,358.4,90102.0,357.39,358.5,357.09,358.4,90102.0
2019-05-24 10:00:00,358.41,359.44,358.2,358.75,163463.0,358.41,359.44,358.2,358.75,163463.0
2019-05-24 10:05:00,358.7,358.78,357.17,357.9,71548.0,358.7,358.78,357.17,357.9,71548.0
2019-05-24 10:10:00,357.87,358.73,357.3,357.35,42339.0,357.87,358.73,357.3,357.35,42339.0
2019-05-24 10:15:00,357.42,358.63,357.42,358.31,44535.0,357.42,358.63,357.42,358.31,44535.0
2019-05-24 10:20:00,358.24,358.95,357.86,358.49,58709.0,358.24,358.95,357.86,358.49,58709.0
2019-05-24 10:25:00,358.48,358.87,356.64,356.82,95657.0,358.48,358.87,356.64,356.82,95657.0
2019-05-24 10:30:00,356.75,357.2,356.33,356.46,33565.0,356.75,357.2,356.33,356.46,33565.0
2019-05-24 10:35:00,356.5,357.65,356.08,357.65,37318.0,356.5,357.65,356.08,357.65,37318.0
2019-05-24 10:40:00,357.6,357.6,356.35,356.75,19870.0,357.6,357.6,356.35,356.75,19870.0
2019-05-24 10:45:00,356.75,356.75,354.88,355.0,55572.0,356.75,356.75,354.88,355.0,55572.0
2019-05-24 10:50:00,354.93,355.7,354.57,354.78,41224.0,354.93,355.7,354.57,354.78,41224.0
2019-05-24 10:55:00,354.75,355.64,354.48,355.45,77525.0,354.75,355.64,354.48,355.45,77525.0
2019-05-24 11:00:00,355.38,356.2,355.34,355.7,31873.0,355.38,356.2,355.34,355.7,31873.0
2019-05-24 11:05:00,355.72,356.11,354.9,355.15,24976.0,355.72,356.11,354.9,355.15,24976.0
2019-05-24 11:10:00,355.26,355.4,354.67,355.22,20244.0,355.26,355.4,354.67,355.22,20244.0
2019-05-24 11:15:00,355.23,355.3,354.6,355.03,24711.0,355.23,355.3,354.6,355.03,24711.0
2019-05-24 11:20:00,355.16,355.88,355.12,355.2,45432.0,355.16,355.88,355.12,355.2,45432.0
2019-05-24 11:25:00,355.14,355.54,354.87,355.47,23753.0,355.14,355.54,354.87,355.47,23753.0
2019-05-24 11:30:00,355.5,356.74,355.49,356.5,41908.0,355.5,356.74,355.49,356.5,41908.0
2019-05-24 11:35:00,356.64,356.93,356.4,356.92,28234.0,356.64,356.93,356.4,356.92,28234.0
2019-05-24 11:40:00,356.86,357.38,356.55,357.16,28983.0,356.86,357.38,356.55,357.16,28983.0
2019-05-24 11:45:00,357.14,357.17,356.59,356.89,23582.0,357.14,357.17,356.59,356.89,23582.0
2019-05-24 11:50:00,357.0,357.16,356.75,357.03,9497.0,357.0,357.16,356.75,357.03,9497.0
2019-05-24 11:55:00,356.94,357.25,356.43,356.92,19838.0,356.94,357.25,356.43,356.92,19838.0
2019-05-24 12:00:00,356.84,356.84,356.03,356.44,46398.0,356.84,356.84,356.03,356.44,46398.0
2019-05-24 12:05:00,356.43,356.43,355.94,356.26,15536.0,356.43,356.43,355.94,356.26,15536.0
2019-05-24 12:10:00,356.35,356.4,355.34,355.77,51766.0,356.35,356.4,355.34,355.77,51766.0
2019-05-24 12:15:00,355.8,355.8,354.7,355.3,45409.0,355.8,355.8,354.7,355.3,45409.0
2019-05-24 12:20:00,355.39,355.9,355.39,355.79,5646.0,355.39,355.9,355.39,355.79,5646.0
2019-05-24 12:25:00,355.9,356.02,355.69,356.02,14906.0,355.9,356.02,355.69,356.02,14906.0
2019-05-24 12:30:00,356.05,356.45,355.96,356.11,21447.0,356.05,356.45,355.96,356.11,21447.0
2019-05-24 12:35:00,356.23,356.43,356.21,356.34,12877.0,356.23,356.43,356.21,356.34,12877.0
2019-05-24 12:40:00,356.28,356.43,356.01,356.23,13839.0,356.28,356.43,356.01,356.23,13839.0
2019-05-24 12:45:00,356.24,356.4,355.87,356.04,10442.0,356.24,356.4,355.87,356.04,10442.0
2019-05-24 12:50:00,356.09,356.2,355.72,356.01,26292.0,356.09,356.2,355.72,356.01,26292.0
2019-05-24 12:55:00,355.91,356.48,355.83,356.4,14081.0,355.91,356.48,355.83,356.4,14081.0
2019-05-24 13:00:00,356.5,356.75,355.85,355.91,20622.0,356.5,356.75,355.85,355.91,20622.0
2019-05-24 13:05:00,355.84,356.0,355.74,355.82,7552.0,355.84,356.0,355.74,355.82,7552.0
2019-05-24 13:10:00,355.88,355.88,355.34,355.51,18285.0,355.88,355.88,355.34,355.51,18285.0
2019-05-24 13:15:00,355.57,355.89,355.5,355.87,13432.0,355.57,355.89,355.5,355.87,13432.0
2019-05-24 13:20:00,355.88,355.9,355.41,355.6,8501.0,355.88,355.9,355.41,355.6,8501.0
2019-05-24 13:25:00,355.55,355.57,355.13,355.28,10645.0,355.55,355.57,355.13,355.28,10645.0
2019-05-24 13:30:00,355.34,355.59,355.0,355.21,14087.0,355.34,355.59,355.0,355.21,14087.0
2019-05-24 13:35:00,355.27,355.86,355.22,355.82,12606.0,355.27,355.86,355.22,355.82,12606.0
2019-05-24 13:40:00,355.79,355.95,355.6,355.85,7408.0,355.79,355.95,355.6,355.85,7408.0
2019-05-24 13:45:00,355.9,356.0,355.79,356.0,7962.0,355.9,356.0,355.79,356.0,7962.0
2019-05-24 13:50:00,355.93,356.1,355.84,355.85,8569.0,355.93,356.1,355.84,355.85,8569.0
2019-05-24 13:55:00,355.9,355.9,355.24,355.25,12978.0,355.9,355.9,355.24,355.25,12978.0
2019-05-24 14:00:00,355.26,355.36,354.75,354.79,21324.0,355.26,355.36,354.75,354.79,21324.0
2019-05-24 14:05:00,354.86,354.86,354.18,354.44,36106.0,354.86,354.86,354.18,354.44,36106.0
2019-05-24 14:10:00,354.47,354.67,354.3,354.3,12459.0,354.47,354.67,354.3,354.3,12459.0
2019-05-24 14:15:00,354.25,354.51,354.16,354.51,23340.0,354.25,354.51,354.16,354.51,23340.0
2019-05-24 14:20:00,354.55,354.91,354.47,354.57,17496.0,354.55,354.91,354.47,354.57,17496.0
2019-05-24 14:25:00,354.53,354.75,354.39,354.45,16491.0,354.53,354.75,354.39,354.45,16491.0
2019-05-24 14:30:00,354.51,354.74,354.44,354.61,10154.0,354.51,354.74,354.44,354.61,10154.0
2019-05-24 14:35:00,354.5,354.92,354.5,354.8,12629.0,354.5,354.92,354.5,354.8,12629.0
2019-05-24 14:40:00,354.85,355.17,354.85,355.16,9697.0,354.85,355.17,354.85,355.16,9697.0
2019-05-24 14:45:00,355.17,355.27,354.71,354.86,11825.0,355.17,355.27,354.71,354.86,11825.0
2019-05-24 14:50:00,354.78,354.82,354.4,354.64,13625.0,354.78,354.82,354.4,354.64,13625.0
2019-05-24 14:55:00,354.62,355.09,354.59,355.01,14414.0,354.62,355.09,354.59,355.01,14414.0
2019-05-24 15:00:00,355.05,355.12,354.77,354.91,13304.0,355.05,355.12,354.77,354.91,13304.0
2019-05-24 15:05:00,354.92,355.13,354.75,354.97,20116.0,354.92,355.13,354.75,354.97,20116.0
2019-05-24 15:10:00,354.96,355.16,354.64,354.82,13879.0,354.96,355.16,354.64,354.82,13879.0
2019-05-24 15:15:00,354.69,354.72,354.39,354.39,20663.0,354.69,354.72,354.39,354.39,20663.0
2019-05-24 15:20:00,354.4,354.72,354.28,354.72,18358.0,354.4,354.72,354.28,354.72,18358.0
2019-05-24 15:25:00,354.66,354.82,354.49,354.78,20696.0,354.66,354.82,354.49,354.78,20696.0
2019-05-24 15:30:00,354.75,354.99,354.62,354.84,22400.0,354.75,354.99,354.62,354.84,22400.0
2019-05-24 15:35:00,354.89,354.94,354.34,354.47,18376.0,354.89,354.94,354.34,354.47,18376.0
2019-05-24 15:40:00,354.48,354.58,354.26,354.58,28367.0,354.48,354.58,354.26,354.58,28367.0
2019-05-24 15:45:00,354.5,354.91,354.45,354.84,39567.0,354.5,354.91,354.45,354.84,39567.0
2019-05-24 15:50:00,354.83,355.1,354.47,354.56,45224.0,354.83,355.1,354.47,354.56,45224.0
2019-05-24 15:55:00,354.54,354.91,353.79,354.39,129621.0,354.54,354.91,353.79,354.39,129621.0
2019-05-28 09:30:00,354.36,355.95,353.65,355.63,155240.0,354.36,355.95,353.65,355.63,155240.0
2019-05-28 09:35:00,355.6,357.57,355.6,357.49,108400.0,355.6,357.57,355.6,357.49,108400.0
2019-05-28 09:40:00,357.49,359.77,357.41,359.16,177161.0,357.49,359.77,357.41,359.16,177161.0
2019-05-28 09:45:00,359.16,360.17,358.58,359.97,102189.0,359.16,360.17,358.58,359.97,102189.0
2019-05-28 09:50:00,360.08,361.2,360.07,360.44,145979.0,360.08,361.2,360.07,360.44,145979.0
2019-05-28 09:55:00,360.5,360.66,359.5,360.66,86772.0,360.5,360.66,359.5,360.66,86772.0
2019-05-28 10:00:00,360.51,360.98,359.73,360.39,57948.0,360.51,360.98,359.73,360.39,57948.0
2019-05-28 10:05:00,360.18,360.32,359.02,359.07,57724.0,360.18,360.32,359.02,359.07,57724.0
2019-05-28 10:10:00,359.05,359.9,358.69,358.92,42902.0,359.05,359.9,358.69,358.92,42902.0
2019-05-28 10:15:00,358.78,359.3,358.13,358.47,61668.0,358.78,359.3,358.13,358.47,61668.0
2019-05-28 10:20:00,358.48,358.98,358.48,358.75,25109.0,358.48,358.98,358.48,358.75,25109.0
2019-05-28 10:25:00,358.8,359.7,358.8,359.25,31112.0,358.8,359.7,358.8,359.25,31112.0
2019-05-28 10:30:00,359.31,359.38,357.63,357.88,64893.0,359.31,359.38,357.63,357.88,64893.0
2019-05-28 10:35:00,357.8,358.53,357.75,357.93,40273.0,357.8,358.53,357.75,357.93,40273.0
2019-05-28 10:40:00,358.0,358.9,357.99,358.47,24755.0,358.0,358.9,357.99,358.47,24755.0
2019-05-28 10:45:00,358.22,359.04,358.06,358.5,16345.0,358.22,359.04,358.06,358.5,16345.0
2019-05-28 10:50:00,358.46,358.53,357.72,357.94,21325.0,358.46,358.53,357.72,357.94,21325.0
2019-05-28 10:55:00,357.93,358.38,357.65,357.73,22559.0,357.93,358.38,357.65,357.73,22559.0
2019-05-28 11:00:00,357.6,358.77,357.4,358.41,33238.0,357.6,358.77,357.4,358.41,33238.0
2019-05-28 11:05:00,358.5,359.41,358.43,359.19,23122.0,358.5,359.41,358.43,359.19,23122.0
2019-05-28 11:10:00,359.19,360.22,358.98,360.13,44340.0,359.19,360.22,358.98,360.13,44340.0
2019-05-28 11:15:00,360.13,360.23,359.62,359.82,18182.0,360.13,360.23,359.62,359.82,18182.0
2019-05-28 11:20:00,359.68,359.74,358.72,358.99,21423.0,359.68,359.74,358.72,358.99,21423.0
2019-05-28 11:25:00,358.99,359.26,358.43,358.71,20724.0,358.99,359.26,358.43,358.71,20724.0
2019-05-28 11:30:00,358.63,358.63,358.2,358.58,28347.0,358.63,358.63,358.2,358.58,28347.0
2019-05-28 11:35:00,358.57,359.26,358.31,359.19,15762.0,358.57,359.26,358.31,359.19,15762.0
2019-05-28 11:40:00,359.29,359.56,359.07,359.2,14067.0,359.29,359.56,359.07,359.2,14067.0
2019-05-28 11:45:00,359.16,359.57,359.02,359.33,9273.0,359.16,359.57,359.02,359.33,9273.0
2019-05-28 11:50:00,359.22,359.22,358.68,359.16,10555.0,359.22,359.22,358.68,359.16,10555.0
2019-05-28 11:55:00,359.1,359.95,359.09,359.81,11433.0,359.1,359.95,359.09,359.81,11433.0
2019-05-28 12:00:00,359.75,360.15,359.53,359.77,21255.0,359.75,360.15,359.53,359.77,21255.0
2019-05-28 12:05:00,359.88,359.98,359.59,359.59,13277.0,359.88,359.98,359.59,359.59,13277.0
2019-05-28 12:10:00,359.64,359.86,359.4,359.66,8812.0,359.64,359.86,359.4,359.66,8812.0
2019-05-28 12:15:00,359.77,359.77,359.43,359.74,12614.0,359.77,359.77,359.43,359.74,12614.0
2019-05-28 12:20:00,359.7,359.91,359.69,359.8,9350.0,359.7,359.91,359.69,359.8,9350.0
2019-05-28 12:25:00,359.82,360.33,359.64,360.23,25345.0,359.82,360.33,359.64,360.23,25345.0
2019-05-28 12:30:00,360.12,360.3,359.88,360.04,16795.0,360.12,360.3,359.88,360.04,16795.0
2019-05-28 12:35:00,359.95,360.34,359.94,360.1,13739.0,359.95,360.34,359.94,360.1,13739.0
2019-05-28 12:40:00,360.11,360.18,359.66,359.76,7650.0,360.11,360.18,359.66,359.76,7650.0
2019-05-28 12:45:00,359.6,360.03,359.5,359.97,11188.0,359.6,360.03,359.5,359.97,11188.0
2019-05-28 12:50:00,359.77,360.13,359.73,359.73,6141.0,359.77,360.13,359.73,359.73,6141.0
2019-05-28 12:55:00,359.82,359.83,359.52,359.54,13142.0,359.82,359.83,359.52,359.54,13142.0
2019-05-28 13:00:00,359.44,360.0,359.43,359.63,8636.0,359.44,360.0,359.43,359.63,8636.0
2019-05-28 13:05:00,359.67,359.77,359.56,359.68,4192.0,359.67,359.77,359.56,359.68,4192.0
2019-05-28 13:10:00,359.7,359.9,359.53,359.73,5751.0,359.7,359.9,359.53,359.73,5751.0
2019-05-28 13:15:00,359.65,359.65,359.25,359.25,12769.0,359.65,359.65,359.25,359.25,12769.0
2019-05-28 13:20:00,359.3,359.53,359.3,359.42,5607.0,359.3,359.53,359.3,359.42,5607.0
2019-05-28 13:25:00,359.5,359.64,359.14,359.21,9490.0,359.5,359.64,359.14,359.21,9490.0
2019-05-28 13:30:00,359.26,359.54,359.1,359.38,12391.0,359.26,359.54,359.1,359.38,12391.0
2019-05-28 13:35:00,359.49,359.72,359.3,359.7,19825.0,359.49,359.72,359.3,359.7,19825.0
2019-05-28 13:40:00,359.56,360.0,359.5,359.93,21120.0,359.56,360.0,359.5,359.93,21120.0
2019-05-28 13:45:00,360.03,360.44,359.96,360.2,18816.0,360.03,360.44,359.96,360.2,18816.0
2019-05-28 13:50:00,360.2,360.35,359.97,360.15,17280.0,360.2,360.35,359.97,360.15,17280.0
2019-05-28 13:55:00,360.13,360.21,359.65,359.76,12352.0,360.13,360.21,359.65,359.76,12352.0
2019-05-28 14:00:00,359.72,359.74,359.14,359.22,19182.0,359.72,359.74,359.14,359.22,19182.0
2019-05-28 14:05:00,359.28,359.42,358.87,358.88,21547.0,359.28,359.42,358.87,358.88,21547.0
2019-05-28 14:10:00,358.79,359.01,358.5,358.68,23425.0,358.79,359.01,358.5,358.68,23425.0
2019-05-28 14:15:00,358.71,359.02,358.71,358.83,16578.0,358.71,359.02,358.71,358.83,16578.0
2019-05-28 14:20:00,358.75,358.75,358.34,358.42,12485.0,358.75,358.75,358.34,358.42,12485.0
2019-05-28 14:25:00,358.35,358.48,358.09,358.23,12185.0,358.35,358.48,358.09,358.23,12185.0
2019-05-28 14:30:00,358.16,358.4,357.94,358.29,17691.0,358.16,358.4,357.94,358.29,17691.0
2019-05-28 14:35:00,358.26,358.31,358.04,358.12,7981.0,358.26,358.31,358.04,358.12,7981.0
2019-05-28 14:40:00,358.08,358.12,356.9,356.94,61365.0,358.08,358.12,356.9,356.94,61365.0
2019-05-28 14:45:00,356.92,357.27,356.86,357.12,15261.0,356.92,357.27,356.86,357.12,15261.0
2019-05-28 14:50:00,357.02,357.22,356.44,356.56,22112.0,357.02,357.22,356.44,356.56,22112.0
2019-05-28 14:55:00,356.53,357.0,356.48,356.92,35515.0,356.53,357.0,356.48,356.92,35515.0
2019-05-28 15:00:00,356.92,356.96,356.5,356.61,25344.0,356.92,356.96,356.5,356.61,25344.0
2019-05-28 15:05:00,356.62,357.01,356.58,356.58,22438.0,356.62,357.01,356.58,356.58,22438.0
2019-05-28 15:10:00,356.56,356.9,356.24,356.9,33669.0,356.56,356.9,356.24,356.9,33669.0
2019-05-28 15:15:00,356.9,357.56,356.9,357.45,59919.0,356.9,357.56,356.9,357.45,59919.0
2019-05-28 15:20:00,357.46,357.49,356.66,357.1,26310.0,357.46,357.49,356.66,357.1,26310.0
2019-05-28 15:25:00,357.07,357.18,356.24,356.33,27422.0,357.07,357.18,356.24,356.33,27422.0
2019-05-28 15:30:00,356.32,356.62,356.11,356.52,38639.0,356.32,356.62,356.11,356.52,38639.0
2019-05-28 15:35:00,356.57,357.2,356.35,356.88,28466.0,356.57,357.2,356.35,356.88,28466.0
2019-05-28 15:40:00,356.81,356.81,355.94,356.09,46988.0,356.81,356.81,355.94,356.09,46988.0
2019-05-28 15:45:00,356.02,356.45,356.0,356.2,34027.0,356.02,356.45,356.0,356.2,34027.0
2019-05-28 15:50:00,356.22,357.04,356.22,357.04,44484.0,356.22,357.04,356.22,357.04,44484.0
2019-05-28 15:55:00,357.0,357.0,353.64,354.61,369965.0,357.0,357.0,353.64,354.61,369965.0
2019-05-29 09:30:00,353.4,353.85,352.35,352.82,165562.0,353.4,353.85,352.35,352.82,165562.0
2019-05-29 09:35:00,353.03,353.03,351.5,351.53,105955.0,353.03,353.03,351.5,351.53,105955.0
2019-05-29 09:40:00,351.54,352.78,351.4,352.51,99699.0,351.54,352.78,351.4,352.51,99699.0
2019-05-29 09:45:00,352.46,353.16,351.99,352.91,88421.0,352.46,353.16,351.99,352.91,88421.0
2019-05-29 09:50:00,352.94,352.94,351.66,351.79,107606.0,352.94,352.94,351.66,351.79,107606.0
2019-05-29 09:55:00,351.86,352.17,350.86,351.04,95739.0,351.86,352.17,350.86,351.04,95739.0
2019-05-29 10:00:00,350.77,351.0,350.07,350.73,71765.0,350.77,351.0,350.07,350.73,71765.0
2019-05-29 10:05:00,350.73,351.58,350.25,350.64,90546.0,350.73,351.58,350.25,350.64,90546.0
2019-05-29 10:10:00,350.6,351.61,349.94,351.56,132330.0,350.6,351.61,349.94,351.56,132330.0
2019-05-29 10:15:00,351.57,352.31,351.55,352.01,86274.0,351.57,352.31,351.55,352.01,86274.0
2019-05-29 10:20:00,352.19,352.22,351.7,352.1,40312.0,352.19,352.22,351.7,352.1,40312.0
2019-05-29 10:25:00,352.01,353.1,352.0,352.95,33446.0,352.01,353.1,352.0,352.95,33446.0
2019-05-29 10:30:00,352.95,353.07,352.63,352.87,28722.0,352.95,353.07,352.63,352.87,28722.0
2019-05-29 10:35:00,352.7,352.75,351.9,351.9,31699.0,352.7,352.75,351.9,351.9,31699.0
2019-05-29 10:40:00,351.88,351.9,351.11,351.5,28506.0,351.88,351.9,351.11,351.5,28506.0
2019-05-29 10:45:00,351.56,351.63,350.92,351.05,29156.0,351.56,351.63,350.92,351.05,29156.0
2019-05-29 10:50:00,350.95,351.06,350.22,350.6,75100.0,350.95,351.06,350.22,350.6,75100.0
2019-05-29 10:55:00,350.6,350.89,349.55,349.84,62943.0,350.6,350.89,349.55,349.84,62943.0
2019-05-29 11:00:00,349.64,350.36,349.23,349.49,66229.0,349.64,350.36,349.23,349.49,66229.0
2019-05-29 11:05:00,349.4,350.67,349.25,350.36,59444.0,349.4,350.67,349.25,350.36,59444.0
2019-05-29 11:10:00,350.3,350.33,348.5,348.72,50440.0,350.3,350.33,348.5,348.72,50440.0
2019-05-29 11:15:00,348.79,349.45,348.55,348.98,48735.0,348.79,349.45,348.55,348.98,48735.0
2019-05-29 11:20:00,348.87,349.3,348.02,348.12,55783.0,348.87,349.3,348.02,348.12,55783.0
2019-05-29 11:25:00,348.09,348.54,347.58,347.73,57961.0,348.09,348.54,347.58,347.73,57961.0
2019-05-29 11:30:00,347.68,348.58,347.62,348.27,44249.0,347.68,348.58,347.62,348.27,44249.0
2019-05-29 11:35:00,348.48,348.57,347.9,348.0,42175.0,348.48,348.57,347.9,348.0,42175.0
2019-05-29 11:40:00,347.95,348.11,346.78,347.34,68973.0,347.95,348.11,346.78,347.34,68973.0
2019-05-29 11:45:00,347.37,348.22,347.3,347.65,57323.0,347.37,348.22,347.3,347.65,57323.0
2019-05-29 11:50:00,347.64,347.83,346.6,346.87,38649.0,347.64,347.83,346.6,346.87,38649.0
2019-05-29 11:55:00,346.84,347.15,346.27,346.98,55821.0,346.84,347.15,346.27,346.98,55821.0
2019-05-29 12:00:00,346.91,347.54,346.65,347.54,45026.0,346.91,347.54,346.65,347.54,45026.0
2019-05-29 12:05:00,347.59,347.87,347.27,347.43,35667.0,347.59,347.87,347.27,347.43,35667.0
2019-05-29 12:10:00,347.48,347.99,347.18,347.82,25724.0,347.48,347.99,347.18,347.82,25724.0
2019-05-29 12:15:00,347.76,348.18,347.47,347.84,48212.0,347.76,348.18,347.47,347.84,48212.0
2019-05-29 12:20:00,347.73,347.76,347.13,347.29,13536.0,347.73,347.76,347.13,347.29,13536.0
2019-05-29 12:25:00,347.29,348.01,347.29,347.79,18863.0,347.29,348.01,347.29,347.79,18863.0
2019-05-29 12:30:00,347.84,348.0,347.47,347.6,19189.0,347.84,348.0,347.47,347.6,19189.0
2019-05-29 12:35:00,347.57,347.66,346.84,346.93,36073.0,347.57,347.66,346.84,346.93,36073.0
2019-05-29 12:40:00,346.9,347.3,346.75,347.02,24253.0,346.9,347.3,346.75,347.02,24253.0
2019-05-29 12:45:00,347.0,347.12,346.7,346.9,20655.0,347.0,347.12,346.7,346.9,20655.0
2019-05-29 12:50:00,346.92,347.2,346.6,346.77,18731.0,346.92,347.2,346.6,346.77,18731.0
2019-05-29 12:55:00,346.64,346.67,345.9,346.38,42937.0,346.64,346.67,345.9,346.38,42937.0
2019-05-29 13:00:00,346.26,346.56,346.07,346.51,45594.0,346.26,346.56,346.07,346.51,45594.0
2019-05-29 13:05:00,346.54,348.31,346.35,348.2,51806.0,346.54,348.31,346.35,348.2,51806.0
2019-05-29 13:10:00,348.23,351.0,348.06,350.49,188273.0,348.23,351.0,348.06,350.49,188273.0
2019-05-29 13:15:00,350.55,350.55,349.79,349.94,57339.0,350.55,350.55,349.79,349.94,57339.0
2019-05-29 13:20:00,350.0,350.21,349.39,350.13,46806.0,350.0,350.21,349.39,350.13,46806.0
2019-05-29 13:25:00,350.18,350.36,349.7,350.12,39978.0,350.18,350.36,349.7,350.12,39978.0
2019-05-29 13:30:00,350.02,350.36,349.95,350.28,32255.0,350.02,350.36,349.95,350.28,32255.0
2019-05-29 13:35:00,350.2,350.89,349.9,350.8,86113.0,350.2,350.89,349.9,350.8,86113.0
2019-05-29 13:40:00,350.75,350.82,350.19,350.2,20514.0,350.75,350.82,350.19,350.2,20514.0
2019-05-29 13:45:00,350.23,350.75,350.05,350.66,15535.0,350.23,350.75,350.05,350.66,15535.0
2019-05-29 13:50:00,350.65,351.25,350.53,350.77,51735.0,350.65,351.25,350.53,350.77,51735.0
2019-05-29 13:55:00,350.76,351.25,350.54,350.69,22157.0,350.76,351.25,350.54,350.69,22157.0
2019-05-29 14:00:00,350.8,351.04,350.57,350.84,15635.0,350.8,351.04,350.57,350.84,15635.0
2019-05-29 14:05:00,350.82,350.99,350.11,350.11,23028.0,350.82,350.99,350.11,350.11,23028.0
2019-05-29 14:10:00,350.19,350.27,349.67,349.8,49663.0,350.19,350.27,349.67,349.8,49663.0
2019-05-29 14:15:00,349.86,350.03,349.65,349.8,10827.0,349.86,350.03,349.65,349.8,10827.0
2019-05-29 14:20:00,349.73,349.81,349.5,349.67,7336.0,349.73,349.81,349.5,349.67,7336.0
2019-05-29 14:25:00,349.6,349.93,349.52,349.69,10743.0,349.6,349.93,349.52,349.69,10743.0
2019-05-29 14:30:00,349.75,349.75,348.54,348.79,35645.0,349.75,349.75,348.54,348.79,35645.0
2019-05-29 14:35:00,348.79,348.92,348.08,348.27,17752.0,348.79,348.92,348.08,348.27,17752.0
2019-05-29 14:40:00,348.11,348.22,347.54,347.74,26830.0,348.11,348.22,347.54,347.74,26830.0
2019-05-29 14:45:00,347.82,348.2,347.67,348.0,16517.0,347.82,348.2,347.67,348.0,16517.0
2019-05-29 14:50:00,348.01,348.01,347.21,347.4,22164.0,348.01,348.01,347.21,347.4,22164.0
2019-05-29 14:55:00,347.29,347.98,347.25,347.52,21943.0,347.29,347.98,347.25,347.52,21943.0
2019-05-29 15:00:00,347.41,347.41,346.56,346.84,21934.0,347.41,347.41,346.56,346.84,21934.0
2019-05-29 15:05:00,346.86,347.21,346.47,346.99,23932.0,346.86,347.21,346.47,346.99,23932.0
2019-05-29 15:10:00,346.96,347.38,346.81,347.21,25290.0,346.96,347.38,346.81,347.21,25290.0
2019-05-29 15:15:00,347.3,347.38,346.89,346.92,20866.0,347.3,347.38,346.89,346.92,20866.0
2019-05-29 15:20:00,346.96,347.8,346.89,347.43,38099.0,346.96,347.8,346.89,347.43,38099.0
2019-05-29 15:25:00,347.44,347.86,347.35,347.79,21844.0,347.44,347.86,347.35,347.79,21844.0
2019-05-29 15:30:00,347.74,348.45,347.06,348.39,71174.0,347.74,348.45,347.06,348.39,71174.0
2019-05-29 15:35:00,348.38,349.1,348.31,348.85,65318.0,348.38,349.1,348.31,348.85,65318.0
2019-05-29 15:40:00,348.89,349.68,348.89,349.13,60253.0,348.89,349.68,348.89,349.13,60253.0
2019-05-29 15:45:00,349.07,349.2,348.45,348.57,62265.0,349.07,349.2,348.45,348.57,62265.0
2019-05-29 15:50:00,348.53,348.53,347.64,348.1,78013.0,348.53,348.53,347.64,348.1,78013.0
2019-05-29 15:55:00,348.17,349.61,348.17,349.21,195632.0,348.17,349.61,348.17,349.21,195632.0
2019-05-30 09:30:00,350.55,351.95,349.78,350.24,142276.0,350.55,351.95,349.78,350.24,142276.0
2019-05-30 09:35:00,350.09,350.58,348.3,349.04,68112.0,350.09,350.58,348.3,349.04,68112.0
2019-05-30 09:40:00,349.29,350.14,348.56,349.64,48287.0,349.29,350.14,348.56,349.64,48287.0
2019-05-30 09:45:00,349.53,352.65,349.38,352.35,170841.0,349.53,352.65,349.38,352.35,170841.0
2019-05-30 09:50:00,352.47,352.73,351.59,352.25,74596.0,352.47,352.73,351.59,352.25,74596.0
2019-05-30 09:55:00,352.37,352.45,351.78,352.09,54750.0,352.37,352.45,351.78,352.09,54750.0
2019-05-30 10:00:00,351.84,354.08,351.59,354.02,133386.0,351.84,354.08,351.59,354.02,133386.0
2019-05-30 10:05:00,354.06,354.21,352.55,353.09,71855.0,354.06,354.21,352.55,353.09,71855.0
2019-05-30 10:10:00,353.0,353.57,352.45,353.46,53994.0,353.0,353.57,352.45,353.46,53994.0
2019-05-30 10:15:00,353.59,353.81,352.9,353.28,37707.0,353.59,353.81,352.9,353.28,37707.0
2019-05-30 10:20:00,353.3,353.43,352.35,352.49,23990.0,353.3,353.43,352.35,352.49,23990.0
2019-05-30 10:25:00,352.55,353.04,352.23,352.62,26015.0,352.55,353.04,352.23,352.62,26015.0
2019-05-30 10:30:00,352.7,353.56,352.68,353.33,26734.0,352.7,353.56,352.68,353.33,26734.0
2019-05-30 10:35:00,353.28,353.38,352.54,352.82,19842.0,353.28,353.38,352.54,352.82,19842.0
2019-05-30 10:40:00,352.9,353.46,352.52,353.39,36441.0,352.9,353.46,352.52,353.39,36441.0
2019-05-30 10:45:00,353.45,353.85,353.22,353.51,60549.0,353.45,353.85,353.22,353.51,60549.0
2019-05-30 10:50:00,353.36,353.63,351.94,352.15,77221.0,353.36,353.63,351.94,352.15,77221.0
2019-05-30 10:55:00,352.08,352.94,352.08,352.75,31465.0,352.08,352.94,352.08,352.75,31465.0
2019-05-30 11:00:00,352.66,352.75,351.85,352.07,92389.0,352.66,352.75,351.85,352.07,92389.0
2019-05-30 11:05:00,352.0,352.77,351.9,352.73,63112.0,352.0,352.77,351.9,352.73,63112.0
2019-05-30 11:10:00,352.66,353.4,352.58,353.25,48680.0,352.66,353.4,352.58,353.25,48680.0
2019-05-30 11:15:00,353.25,353.68,353.21,353.47,34244.0,353.25,353.68,353.21,353.47,34244.0
2019-05-30 11:20:00,353.35,353.53,352.37,352.56,38435.0,353.35,353.53,352.37,352.56,38435.0
2019-05-30 11:25:00,352.56,353.12,352.51,352.71,16877.0,352.56,353.12,352.51,352.71,16877.0
2019-05-30 11:30:00,352.77,353.0,352.28,352.44,17674.0,352.77,353.0,352.28,352.44,17674.0
2019-05-30 11:35:00,352.47,353.0,352.47,352.74,10321.0,352.47,353.0,352.47,352.74,10321.0
2019-05-30 11:40:00,352.79,353.28,352.4,352.42,30340.0,352.79,353.28,352.4,352.42,30340.0
2019-05-30 11:45:00,352.4,352.65,352.29,352.65,21068.0,352.4,352.65,352.29,352.65,21068.0
2019-05-30 11:50:00,352.63,352.79,351.55,352.05,57967.0,352.63,352.79,351.55,352.05,57967.0
2019-05-30 11:55:00,352.0,352.7,351.85,352.62,23313.0,352.0,352.7,351.85,352.62,23313.0
2019-05-30 12:00:00,352.75,353.0,352.27,352.5,14245.0,352.75,353.0,352.27,352.5,14245.0
2019-05-30 12:05:00,352.42,352.58,351.85,351.88,15957.0,352.42,352.58,351.85,351.88,15957.0
2019-05-30 12:10:00,351.84,352.3,351.64,352.27,17451.0,351.84,352.3,351.64,352.27,17451.0
2019-05-30 12:15:00,352.32,352.7,352.0,352.47,36725.0,352.32,352.7,352.0,352.47,36725.0
2019-05-30 12:20:00,352.6,353.18,352.35,353.12,22300.0,352.6,353.18,352.35,353.12,22300.0
2019-05-30 12:25:00,353.12,353.2,352.72,352.81,12460.0,353.12,353.2,352.72,352.81,12460.0
2019-05-30 12:30:00,352.75,352.96,352.49,352.89,8776.0,352.75,352.96,352.49,352.89,8776.0
2019-05-30 12:35:00,352.85,353.78,352.85,353.41,28940.0,352.85,353.78,352.85,353.41,28940.0
2019-05-30 12:40:00,353.41,354.0,353.41,353.8,48465.0,353.41,354.0,353.41,353.8,48465.0
2019-05-30 12:45:00,353.7,353.94,353.57,353.86,15011.0,353.7,353.94,353.57,353.86,15011.0
2019-05-30 12:50:00,353.87,354.05,353.33,353.4,18799.0,353.87,354.05,353.33,353.4,18799.0
2019-05-30 12:55:00,353.32,353.78,353.32,353.78,11856.0,353.32,353.78,353.32,353.78,11856.0
2019-05-30 13:00:00,353.72,354.05,353.53,353.75,20134.0,353.72,354.05,353.53,353.75,20134.0
2019-05-30 13:05:00,353.62,353.93,353.3,353.35,17199.0,353.62,353.93,353.3,353.35,17199.0
2019-05-30 13:10:00,353.34,353.9,353.34,353.89,12690.0,353.34,353.9,353.34,353.89,12690.0
2019-05-30 13:15:00,353.76,353.95,352.89,352.98,38866.0,353.76,353.95,352.89,352.98,38866.0
2019-05-30 13:20:00,353.05,353.51,352.97,353.23,14081.0,353.05,353.51,352.97,353.23,14081.0
2019-05-30 13:25:00,353.08,353.16,352.84,353.09,12505.0,353.08,353.16,352.84,353.09,12505.0
2019-05-30 13:30:00,353.2,353.2,352.26,352.35,29659.0,353.2,353.2,352.26,352.35,29659.0
2019-05-30 13:35:00,352.44,352.51,351.38,351.82,64913.0,352.44,352.51,351.38,351.82,64913.0
2019-05-30 13:40:00,351.77,352.14,351.18,351.21,23338.0,351.77,352.14,351.18,351.21,23338.0
2019-05-30 13:45:00,351.31,351.56,350.89,351.0,26887.0,351.31,351.56,350.89,351.0,26887.0
2019-05-30 13:50:00,351.02,351.63,350.79,350.95,20509.0,351.02,351.63,350.79,350.95,20509.0
2019-05-30 13:55:00,351.01,351.49,350.98,351.18,20774.0,351.01,351.49,350.98,351.18,20774.0
2019-05-30 14:00:00,351.12,351.6,351.06,351.12,21729.0,351.12,351.6,351.06,351.12,21729.0
2019-05-30 14:05:00,351.18,351.36,350.92,351.34,14991.0,351.18,351.36,350.92,351.34,14991.0
2019-05-30 14:10:00,351.31,351.44,351.07,351.07,18177.0,351.31,351.44,351.07,351.07,18177.0
2019-05-30 14:15:00,351.04,351.5,350.94,351.31,17533.0,351.04,351.5,350.94,351.31,17533.0
2019-05-30 14:20:00,351.29,351.58,350.98,351.43,28431.0,351.29,351.58,350.98,351.43,28431.0
2019-05-30 14:25:00,351.35,351.72,351.09,351.44,15243.0,351.35,351.72,351.09,351.44,15243.0
2019-05-30 14:30:00,351.44,351.44,350.78,350.85,25792.0,351.44,351.44,350.78,350.85,25792.0
2019-05-30 14:35:00,350.79,351.0,349.85,350.06,40820.0,350.79,351.0,349.85,350.06,40820.0
2019-05-30 14:40:00,350.13,350.58,349.98,350.18,20548.0,350.13,350.58,349.98,350.18,20548.0
2019-05-30 14:45:00,350.17,350.98,350.1,350.87,21240.0,350.17,350.98,350.1,350.87,21240.0
2019-05-30 14:50:00,350.95,351.13,350.51,351.0,29879.0,350.95,351.13,350.51,351.0,29879.0
2019-05-30 14:55:00,350.97,351.65,350.97,351.65,26906.0,350.97,351.65,350.97,351.65,26906.0
2019-05-30 15:00:00,351.58,351.58,350.91,351.01,32207.0,351.58,351.58,350.91,351.01,32207.0
2019-05-30 15:05:00,351.02,351.08,350.16,350.59,26905.0,351.02,351.08,350.16,350.59,26905.0
2019-05-30 15:10:00,350.56,351.1,350.48,350.97,23056.0,350.56,351.1,350.48,350.97,23056.0
2019-05-30 15:15:00,351.03,351.67,350.83,351.08,29035.0,351.03,351.67,350.83,351.08,29035.0
2019-05-30 15:20:00,351.03,351.22,350.66,351.22,20547.0,351.03,351.22,350.66,351.22,20547.0
2019-05-30 15:25:00,351.05,352.07,350.8,351.89,25008.0,351.05,352.07,350.8,351.89,25008.0
2019-05-30 15:30:00,351.93,351.93,350.89,351.41,32499.0,351.93,351.93,350.89,351.41,32499.0
2019-05-30 15:35:00,351.39,352.7,351.39,352.28,41078.0,351.39,352.7,351.39,352.28,41078.0
2019-05-30 15:40:00,352.26,352.41,351.96,352.0,21108.0,352.26,352.41,351.96,352.0,21108.0
2019-05-30 15:45:00,352.02,352.22,351.6,351.76,51645.0,352.02,352.22,351.6,351.76,51645.0
2019-05-30 15:50:00,351.72,351.76,351.12,351.25,60486.0,351.72,351.76,351.12,351.25,60486.0
2019-05-30 15:55:00,351.26,351.98,351.08,351.83,116513.0,351.26,351.98,351.08,351.83,116513.0
2019-05-31 09:30:00,347.22,348.45,345.63,345.8,175431.0,347.22,348.45,345.63,345.8,175431.0
2019-05-31 09:35:00,345.93,347.44,345.21,346.81,113567.0,345.93,347.44,345.21,346.81,113567.0
2019-05-31 09:40:00,346.95,346.99,345.17,345.65,85573.0,346.95,346.99,345.17,345.65,85573.0
2019-05-31 09:45:00,345.42,346.5,345.1,345.2,79863.0,345.42,346.5,345.1,345.2,79863.0
2019-05-31 09:50:00,345.11,345.32,343.9,344.77,156695.0,345.11,345.32,343.9,344.77,156695.0
2019-05-31 09:55:00,344.94,345.94,344.27,345.76,69558.0,344.94,345.94,344.27,345.76,69558.0
2019-05-31 10:00:00,345.8,346.01,345.03,345.29,41716.0,345.8,346.01,345.03,345.29,41716.0
2019-05-31 10:05:00,345.37,345.92,344.86,345.3,46545.0,345.37,345.92,344.86,345.3,46545.0
2019-05-31 10:10:00,345.18,345.42,344.28,344.68,54014.0,345.18,345.42,344.28,344.68,54014.0
2019-05-31 10:15:00,344.62,345.13,344.01,344.16,65848.0,344.62,345.13,344.01,344.16,65848.0
2019-05-31 10:20:00,344.15,345.2,343.83,344.74,81718.0,344.15,345.2,343.83,344.74,81718.0
2019-05-31 10:25:00,344.67,345.59,344.6,345.0,36577.0,344.67,345.59,344.6,345.0,36577.0
2019-05-31 10:30:00,345.05,345.25,344.6,345.07,37555.0,345.05,345.25,344.6,345.07,37555.0
2019-05-31 10:35:00,345.0,345.08,344.57,344.66,27478.0,345.0,345.08,344.57,344.66,27478.0
2019-05-31 10:40:00,344.74,345.25,344.01,344.79,47744.0,344.74,345.25,344.01,344.79,47744.0
2019-05-31 10:45:00,344.81,346.88,344.8,346.83,60334.0,344.81,346.88,344.8,346.83,60334.0
2019-05-31 10:50:00,346.84,347.2,346.47,346.68,79010.0,346.84,347.2,346.47,346.68,79010.0
2019-05-31 10:55:00,346.74,347.21,346.55,347.06,57356.0,346.74,347.21,346.55,347.06,57356.0
2019-05-31 11:00:00,346.92,347.56,346.56,346.97,28338.0,346.92,347.56,346.56,346.97,28338.0
2019-05-31 11:05:00,346.98,347.28,346.65,346.9,15015.0,346.98,347.28,346.65,346.9,15015.0
2019-05-31 11:10:00,346.89,348.09,346.84,347.49,95484.0,346.89,348.09,346.84,347.49,95484.0
2019-05-31 11:15:00,347.41,348.0,347.4,347.87,20749.0,347.41,348.0,347.4,347.87,20749.0
2019-05-31 11:20:00,347.93,348.7,347.84,348.41,44117.0,347.93,348.7,347.84,348.41,44117.0
2019-05-31 11:25:00,348.37,349.06,347.97,348.94,43356.0,348.37,349.06,347.97,348.94,43356.0
2019-05-31 11:30:00,349.07,349.34,348.63,348.67,64437.0,349.07,349.34,348.63,348.67,64437.0
2019-05-31 11:35:00,348.65,348.9,348.22,348.66,65145.0,348.65,348.9,348.22,348.66,65145.0
2019-05-31 11:40:00,348.5,348.78,348.32,348.66,18168.0,348.5,348.78,348.32,348.66,18168.0
2019-05-31 11:45:00,348.57,348.92,348.5,348.68,10734.0,348.57,348.92,348.5,348.68,10734.0
2019-05-31 11:50:00,348.69,348.81,347.9,347.97,18790.0,348.69,348.81,347.9,347.97,18790.0
2019-05-31 11:55:00,347.9,347.96,347.36,347.85,36395.0,347.9,347.96,347.36,347.85,36395.0
2019-05-31 12:00:00,347.92,347.92,347.34,347.45,12548.0,347.92,347.92,347.34,347.45,12548.0
2019-05-31 12:05:00,347.46,347.47,346.84,346.92,22623.0,347.46,347.47,346.84,346.92,22623.0
2019-05-31 12:10:00,346.86,347.0,346.67,346.8,14857.0,346.86,347.0,346.67,346.8,14857.0
2019-05-31 12:15:00,346.85,346.9,346.6,346.8,10304.0,346.85,346.9,346.6,346.8,10304.0
2019-05-31 12:20:00,346.76,346.85,346.32,346.43,16039.0,346.76,346.85,346.32,346.43,16039.0
2019-05-31 12:25:00,346.39,346.62,346.19,346.24,10910.0,346.39,346.62,346.19,346.24,10910.0
2019-05-31 12:30:00,346.19,346.33,345.81,346.21,25601.0,346.19,346.33,345.81,346.21,25601.0
2019-05-31 12:35:00,346.31,346.53,345.62,345.75,32361.0,346.31,346.53,345.62,345.75,32361.0
2019-05-31 12:40:00,345.9,346.04,345.64,345.91,22120.0,345.9,346.04,345.64,345.91,22120.0
2019-05-31 12:45:00,345.9,346.38,345.74,346.16,28838.0,345.9,346.38,345.74,346.16,28838.0
2019-05-31 12:50:00,346.15,346.25,345.93,345.94,17989.0,346.15,346.25,345.93,345.94,17989.0
2019-05-31 12:55:00,345.9,345.94,345.35,345.94,26014.0,345.9,345.94,345.35,345.94,26014.0
2019-05-31 13:00:00,345.93,346.21,345.66,345.74,10322.0,345.93,346.21,345.66,345.74,10322.0
2019-05-31 13:05:00,345.7,346.1,345.6,346.0,9911.0,345.7,346.1,345.6,346.0,9911.0
2019-05-31 13:10:00,346.07,346.74,346.04,346.66,34834.0,346.07,346.74,346.04,346.66,34834.0
2019-05-31 13:15:00,346.71,346.71,346.0,346.07,16373.0,346.71,346.71,346.0,346.07,16373.0
2019-05-31 13:20:00,346.05,346.34,345.75,346.07,10349.0,346.05,346.34,345.75,346.07,10349.0
2019-05-31 13:25:00,346.04,346.29,345.65,346.29,26878.0,346.04,346.29,345.65,346.29,26878.0
2019-05-31 13:30:00,346.36,346.8,346.21,346.8,19883.0,346.36,346.8,346.21,346.8,19883.0
2019-05-31 13:35:00,346.66,346.78,346.31,346.59,13516.0,346.66,346.78,346.31,346.59,13516.0
2019-05-31 13:40:00,346.58,346.6,346.24,346.31,13661.0,346.58,346.6,346.24,346.31,13661.0
2019-05-31 13:45:00,346.34,346.66,346.18,346.51,10158.0,346.34,346.66,346.18,346.51,10158.0
2019-05-31 13:50:00,346.48,346.48,345.46,345.61,25941.0,346.48,346.48,345.46,345.61,25941.0
2019-05-31 13:55:00,345.64,346.25,345.6,345.94,16911.0,345.64,346.25,345.6,345.94,16911.0
2019-05-31 14:00:00,345.94,346.05,344.91,345.0,32734.0,345.94,346.05,344.91,345.0,32734.0
2019-05-31 14:05:00,344.9,345.35,344.83,345.07,24968.0,344.9,345.35,344.83,345.07,24968.0
2019-05-31 14:10:00,345.18,345.19,344.25,344.42,53881.0,345.18,345.19,344.25,344.42,53881.0
2019-05-31 14:15:00,344.44,344.72,344.35,344.5,21630.0,344.44,344.72,344.35,344.5,21630.0
2019-05-31 14:20:00,344.39,345.39,344.18,345.21,44327.0,344.39,345.39,344.18,345.21,44327.0
2019-05-31 14:25:00,345.14,345.23,344.55,344.66,31618.0,345.14,345.23,344.55,344.66,31618.0
2019-05-31 14:30:00,344.65,344.83,344.2,344.2,26300.0,344.65,344.83,344.2,344.2,26300.0
2019-05-31 14:35:00,344.3,344.61,344.13,344.41,27784.0,344.3,344.61,344.13,344.41,27784.0
2019-05-31 14:40:00,344.35,345.17,344.29,345.12,34491.0,344.35,345.17,344.29,345.12,34491.0
2019-05-31 14:45:00,345.1,345.48,344.37,344.5,32674.0,345.1,345.48,344.37,344.5,32674.0
2019-05-31 14:50:00,344.59,345.11,344.5,344.85,17985.0,344.59,345.11,344.5,344.85,17985.0
2019-05-31 14:55:00,344.85,344.91,344.36,344.63,24585.0,344.85,344.91,344.36,344.63,24585.0
2019-05-31 15:00:00,344.66,344.77,343.98,344.1,74304.0,344.66,344.77,343.98,344.1,74304.0
2019-05-31 15:05:00,344.12,344.48,344.06,344.19,32664.0,344.12,344.48,344.06,344.19,32664.0
2019-05-31 15:10:00,344.12,344.5,344.1,344.23,28707.0,344.12,344.5,344.1,344.23,28707.0
2019-05-31 15:15:00,344.15,344.24,343.27,343.52,61682.0,344.15,344.24,343.27,343.52,61682.0
2019-05-31 15:20:00,343.49,343.66,343.02,343.21,52021.0,343.49,343.66,343.02,343.21,52021.0
2019-05-31 15:25:00,343.14,343.73,342.96,343.73,47293.0,343.14,343.73,342.96,343.73,47293.0
2019-05-31 15:30:00,343.66,344.34,343.32,344.3,58542.0,343.66,344.34,343.32,344.3,58542.0
2019-05-31 15:35:00,344.34,344.45,342.92,343.71,94511.0,344.34,344.45,342.92,343.71,94511.0
2019-05-31 15:40:00,343.74,343.99,343.22,343.36,52871.0,343.74,343.99,343.22,343.36,52871.0
2019-05-31 15:45:00,343.4,343.88,343.32,343.64,70122.0,343.4,343.88,343.32,343.64,70122.0
2019-05-31 15:50:00,343.66,343.88,343.09,343.46,88181.0,343.66,343.88,343.09,343.46,88181.0
2019-05-31 15:55:00,343.41,343.85,343.2,343.25,252693.0,343.41,343.85,343.2,343.25,252693.0
2019-06-03 09:30:00,343.56,347.66,343.56,346.88,222585.0,343.56,347.66,343.56,346.88,222585.0
2019-06-03 09:35:00,346.94,347.22,345.07,345.22,111027.0,346.94,347.22,345.07,345.22,111027.0
2019-06-03 09:40:00,345.14,345.49,342.01,342.19,149729.0,345.14,345.49,342.01,342.19,149729.0
2019-06-03 09:45:00,342.21,343.3,336.05,338.54,308009.0,342.21,343.3,336.05,338.54,308009.0
2019-06-03 09:50:00,338.43,339.54,337.12,337.21,124084.0,338.43,339.54,337.12,337.21,124084.0
2019-06-03 09:55:00,337.34,337.76,335.19,335.56,126671.0,337.34,337.76,335.19,335.56,126671.0
2019-06-03 10:00:00,335.46,337.5,333.36,334.48,211919.0,335.46,337.5,333.36,334.48,211919.0
2019-06-03 10:05:00,334.62,335.72,334.39,335.35,100412.0,334.62,335.72,334.39,335.35,100412.0
2019-06-03 10:10:00,335.4,336.39,335.18,335.87,83965.0,335.4,336.39,335.18,335.87,83965.0
2019-06-03 10:15:00,335.71,336.8,335.0,336.78,104413.0,335.71,336.8,335.0,336.78,104413.0
2019-06-03 10:20:00,336.78,337.43,335.51,336.14,68264.0,336.78,337.43,335.51,336.14,68264.0
2019-06-03 10:25:00,336.2,337.3,335.66,337.2,84313.0,336.2,337.3,335.66,337.2,84313.0
2019-06-03 10:30:00,337.29,338.25,337.2,337.97,83320.0,337.29,338.25,337.2,337.97,83320.0
2019-06-03 10:35:00,338.08,338.16,337.04,337.95,36101.0,338.08,338.16,337.04,337.95,36101.0
2019-06-03 10:40:00,337.93,339.0,337.7,338.85,84559.0,337.93,339.0,337.7,338.85,84559.0
2019-06-03 10:45:00,338.55,338.95,337.8,338.14,76626.0,338.55,338.95,337.8,338.14,76626.0
2019-06-03 10:50:00,338.11,338.3,337.32,338.19,49358.0,338.11,338.3,337.32,338.19,49358.0
2019-06-03 10:55:00,338.14,338.68,337.83,338.24,52333.0,338.14,338.68,337.83,338.24,52333.0
2019-06-03 11:00:00,338.23,340.0,338.11,339.56,107174.0,338.23,340.0,338.11,339.56,107174.0
2019-06-03 11:05:00,339.54,339.55,338.16,338.28,49578.0,339.54,339.55,338.16,338.28,49578.0
2019-06-03 11:10:00,338.3,338.82,338.1,338.67,36970.0,338.3,338.82,338.1,338.67,36970.0
2019-06-03 11:15:00,338.51,338.87,338.34,338.73,24945.0,338.51,338.87,338.34,338.73,24945.0
2019-06-03 11:20:00,338.86,339.98,338.59,339.76,46596.0,338.86,339.98,338.59,339.76,46596.0
2019-06-03 11:25:00,339.96,339.96,339.19,339.19,27762.0,339.96,339.96,339.19,339.19,27762.0
2019-06-03 11:30:00,339.15,339.55,338.73,338.83,18921.0,339.15,339.55,338.73,338.83,18921.0
2019-06-03 11:35:00,338.8,339.11,338.53,338.91,35431.0,338.8,339.11,338.53,338.91,35431.0
2019-06-03 11:40:00,338.91,338.91,337.74,338.32,46512.0,338.91,338.91,337.74,338.32,46512.0
2019-06-03 11:45:00,338.32,339.13,338.0,338.25,29221.0,338.32,339.13,338.0,338.25,29221.0
2019-06-03 11:50:00,338.1,338.47,337.68,337.98,39791.0,338.1,338.47,337.68,337.98,39791.0
2019-06-03 11:55:00,337.98,338.52,337.7,338.11,43447.0,337.98,338.52,337.7,338.11,43447.0
2019-06-03 12:00:00,337.98,338.8,337.56,337.75,70454.0,337.98,338.8,337.56,337.75,70454.0
2019-06-03 12:05:00,337.68,338.02,336.98,337.63,92733.0,337.68,338.02,336.98,337.63,92733.0
2019-06-03 12:10:00,337.52,338.42,337.32,337.59,66610.0,337.52,338.42,337.32,337.59,66610.0
2019-06-03 12:15:00,337.56,337.56,336.28,336.58,70566.0,337.56,337.56,336.28,336.58,70566.0
2019-06-03 12:20:00,336.5,336.7,334.97,335.01,74723.0,336.5,336.7,334.97,335.01,74723.0
2019-06-03 12:25:00,334.94,335.69,334.79,335.24,43076.0,334.94,335.69,334.79,335.24,43076.0
2019-06-03 12:30:00,335.28,335.95,334.95,335.1,54452.0,335.28,335.95,334.95,335.1,54452.0
2019-06-03 12:35:00,335.1,337.91,335.01,337.77,81648.0,335.1,337.91,335.01,337.77,81648.0
2019-06-03 12:40:00,337.78,337.88,337.2,337.59,46359.0,337.78,337.88,337.2,337.59,46359.0
2019-06-03 12:45:00,337.54,339.0,337.44,338.75,52374.0,337.54,339.0,337.44,338.75,52374.0
2019-06-03 12:50:00,338.73,338.87,337.54,337.87,41224.0,338.73,338.87,337.54,337.87,41224.0
2019-06-03 12:55:00,338.0,338.73,338.0,338.29,50032.0,338.0,338.73,338.0,338.29,50032.0
2019-06-03 13:00:00,338.28,338.44,337.18,337.9,38617.0,338.28,338.44,337.18,337.9,38617.0
2019-06-03 13:05:00,337.85,338.49,337.73,338.49,43594.0,337.85,338.49,337.73,338.49,43594.0
2019-06-03 13:10:00,338.55,338.81,337.95,338.72,34783.0,338.55,338.81,337.95,338.72,34783.0
2019-06-03 13:15:00,338.7,338.7,337.76,337.76,32765.0,338.7,338.7,337.76,337.76,32765.0
2019-06-03 13:20:00,337.83,337.99,336.4,337.1,38503.0,337.83,337.99,336.4,337.1,38503.0
2019-06-03 13:25:00,337.1,339.8,337.1,338.82,75352.0,337.1,339.8,337.1,338.82,75352.0
2019-06-03 13:30:00,338.68,338.73,336.54,337.53,39300.0,338.68,338.73,336.54,337.53,39300.0
2019-06-03 13:35:00,337.55,338.02,337.12,337.56,55415.0,337.55,338.02,337.12,337.56,55415.0
2019-06-03 13:40:00,337.43,339.21,337.43,339.08,64039.0,337.43,339.21,337.43,339.08,64039.0
2019-06-03 13:45:00,339.08,339.99,338.54,338.55,61174.0,339.08,339.99,338.54,338.55,61174.0
2019-06-03 13:50:00,338.58,339.12,338.38,338.43,17153.0,338.58,339.12,338.38,338.43,17153.0
2019-06-03 13:55:00,338.46,339.84,338.02,339.77,33664.0,338.46,339.84,338.02,339.77,33664.0
2019-06-03 14:00:00,339.81,341.07,339.35,340.8,69542.0,339.81,341.07,339.35,340.8,69542.0
2019-06-03 14:05:00,340.68,341.25,340.55,341.2,24924.0,340.68,341.25,340.55,341.2,24924.0
2019-06-03 14:10:00,341.09,341.19,339.65,339.98,38006.0,341.09,341.19,339.65,339.98,38006.0
2019-06-03 14:15:00,339.88,340.09,339.56,339.89,18789.0,339.88,340.09,339.56,339.89,18789.0
2019-06-03 14:20:00,339.81,340.83,339.81,340.25,32427.0,339.81,340.83,339.81,340.25,32427.0
2019-06-03 14:25:00,340.33,340.5,339.64,339.86,19762.0,340.33,340.5,339.64,339.86,19762.0
2019-06-03 14:30:00,339.93,340.56,339.15,339.3,23396.0,339.93,340.56,339.15,339.3,23396.0
2019-06-03 14:35:00,339.34,339.5,338.69,339.0,27827.0,339.34,339.5,338.69,339.0,27827.0
2019-06-03 14:40:00,338.93,339.22,338.08,338.53,25433.0,338.93,339.22,338.08,338.53,25433.0
2019-06-03 14:45:00,338.57,339.24,338.16,338.32,17802.0,338.57,339.24,338.16,338.32,17802.0
2019-06-03 14:50:00,338.21,338.69,337.91,338.45,35564.0,338.21,338.69,337.91,338.45,35564.0
2019-06-03 14:55:00,338.37,338.89,337.88,338.17,28163.0,338.37,338.89,337.88,338.17,28163.0
2019-06-03 15:00:00,338.34,338.43,336.98,337.24,39392.0,338.34,338.43,336.98,337.24,39392.0
2019-06-03 15:05:00,337.26,337.39,335.75,335.93,71595.0,337.26,337.39,335.75,335.93,71595.0
2019-06-03 15:10:00,335.76,335.97,335.03,335.97,91247.0,335.76,335.97,335.03,335.97,91247.0
2019-06-03 15:15:00,335.94,336.76,335.76,336.65,55290.0,335.94,336.76,335.76,336.65,55290.0
2019-06-03 15:20:00,336.61,337.3,336.33,336.33,56120.0,336.61,337.3,336.33,336.33,56120.0
2019-06-03 15:25:00,336.29,336.46,335.01,335.41,77731.0,336.29,336.46,335.01,335.41,77731.0
2019-06-03 15:30:00,335.33,335.33,333.81,334.1,112120.0,335.33,335.33,333.81,334.1,112120.0
2019-06-03 15:35:00,334.13,334.29,332.67,332.79,132837.0,334.13,334.29,332.67,332.79,132837.0
2019-06-03 15:40:00,332.7,334.26,332.65,334.09,171225.0,332.7,334.26,332.65,334.09,171225.0
2019-06-03 15:45:00,334.18,334.85,333.66,334.09,121510.0,334.18,334.85,333.66,334.09,121510.0
2019-06-03 15:50:00,334.12,334.95,334.01,334.93,121512.0,334.12,334.95,334.01,334.93,121512.0
2019-06-03 15:55:00,335.0,337.59,335.0,336.63,363531.0,335.0,337.59,335.0,336.63,363531.0
2019-06-04 09:30:00,344.7,346.87,343.25,346.28,388948.0,344.7,346.87,343.25,346.28,388948.0
2019-06-04 09:35:00,346.18,348.59,346.06,347.85,329976.0,346.18,348.59,346.06,347.85,329976.0
2019-06-04 09:40:00,347.9,348.36,345.9,346.74,285068.0,347.9,348.36,345.9,346.74,285068.0
2019-06-04 09:45:00,346.65,348.06,346.36,346.58,188675.0,346.65,348.06,346.36,346.58,188675.0
2019-06-04 09:50:00,346.66,348.25,346.29,347.77,265694.0,346.66,348.25,346.29,347.77,265694.0
2019-06-04 09:55:00,347.76,348.69,346.15,346.59,213749.0,347.76,348.69,346.15,346.59,213749.0
2019-06-04 10:00:00,346.75,346.98,345.5,345.79,150161.0,346.75,346.98,345.5,345.79,150161.0
2019-06-04 10:05:00,345.85,346.11,344.54,344.84,133257.0,345.85,346.11,344.54,344.84,133257.0
2019-06-04 10:10:00,344.9,346.74,344.57,346.46,73296.0,344.9,346.74,344.57,346.46,73296.0
2019-06-04 10:15:00,346.44,346.87,345.68,345.99,58918.0,346.44,346.87,345.68,345.99,58918.0
2019-06-04 10:20:00,345.96,347.31,345.64,347.21,70774.0,345.96,347.31,345.64,347.21,70774.0
2019-06-04 10:25:00,347.13,347.95,346.77,347.53,81394.0,347.13,347.95,346.77,347.53,81394.0
2019-06-04 10:30:00,347.65,349.21,347.34,348.85,122383.0,347.65,349.21,347.34,348.85,122383.0
2019-06-04 10:35:00,348.94,349.22,348.41,348.77,91178.0,348.94,349.22,348.41,348.77,91178.0
2019-06-04 10:40:00,348.75,349.2,348.23,348.83,76234.0,348.75,349.2,348.23,348.83,76234.0
2019-06-04 10:45:00,348.96,349.72,347.79,349.09,110622.0,348.96,349.72,347.79,349.09,110622.0
2019-06-04 10:50:00,349.18,349.71,348.92,349.16,89256.0,349.18,349.71,348.92,349.16,89256.0
2019-06-04 10:55:00,349.12,350.3,349.12,349.86,161272.0,349.12,350.3,349.12,349.86,161272.0
2019-06-04 11:00:00,349.83,351.0,349.3,350.68,85402.0,349.83,351.0,349.3,350.68,85402.0
2019-06-04 11:05:00,350.63,351.0,350.07,350.7,38353.0,350.63,351.0,350.07,350.7,38353.0
2019-06-04 11:10:00,350.73,351.63,350.65,351.32,71086.0,350.73,351.63,350.65,351.32,71086.0
2019-06-04 11:15:00,351.18,351.33,350.5,351.21,51998.0,351.18,351.33,350.5,351.21,51998.0
2019-06-04 11:20:00,351.25,351.35,350.58,350.6,64303.0,351.25,351.35,350.58,350.6,64303.0
2019-06-04 11:25:00,350.6,351.47,350.4,351.07,68157.0,350.6,351.47,350.4,351.07,68157.0
2019-06-04 11:30:00,351.15,351.23,350.1,350.77,59712.0,351.15,351.23,350.1,350.77,59712.0
2019-06-04 11:35:00,350.7,350.7,350.0,350.17,39812.0,350.7,350.7,350.0,350.17,39812.0
2019-06-04 11:40:00,350.16,351.93,350.16,351.8,93133.0,350.16,351.93,350.16,351.8,93133.0
2019-06-04 11:45:00,351.87,352.54,351.48,352.15,125021.0,351.87,352.54,351.48,352.15,125021.0
2019-06-04 11:50:00,352.22,352.39,351.55,352.01,47536.0,352.22,352.39,351.55,352.01,47536.0
2019-06-04 11:55:00,351.93,352.25,351.0,351.01,84655.0,351.93,352.25,351.0,351.01,84655.0
2019-06-04 12:00:00,351.17,351.59,350.66,350.81,69035.0,351.17,351.59,350.66,350.81,69035.0
2019-06-04 12:05:00,350.76,351.2,350.31,350.87,69710.0,350.76,351.2,350.31,350.87,69710.0
2019-06-04 12:10:00,350.85,351.23,350.32,350.71,66577.0,350.85,351.23,350.32,350.71,66577.0
2019-06-04 12:15:00,350.64,350.72,350.21,350.62,42886.0,350.64,350.72,350.21,350.62,42886.0
2019-06-04 12:20:00,350.69,351.0,350.35,350.81,32374.0,350.69,351.0,350.35,350.81,32374.0
2019-06-04 12:25:00,350.83,351.0,350.56,350.74,26958.0,350.83,351.0,350.56,350.74,26958.0
2019-06-04 12:30:00,350.8,351.09,350.37,350.74,41285.0,350.8,351.09,350.37,350.74,41285.0
2019-06-04 12:35:00,350.85,351.05,350.52,350.99,22993.0,350.85,351.05,350.52,350.99,22993.0
2019-06-04 12:40:00,350.89,351.79,350.89,351.54,38819.0,350.89,351.79,350.89,351.54,38819.0
2019-06-04 12:45:00,351.54,352.22,351.45,352.1,44476.0,351.54,352.22,351.45,352.1,44476.0
2019-06-04 12:50:00,352.0,352.4,351.99,352.27,25881.0,352.0,352.4,351.99,352.27,25881.0
2019-06-04 12:55:00,352.3,352.9,352.27,352.54,74600.0,352.3,352.9,352.27,352.54,74600.0
2019-06-04 13:00:00,352.52,353.0,352.12,352.28,51142.0,352.52,353.0,352.12,352.28,51142.0
2019-06-04 13:05:00,352.35,352.64,352.01,352.37,45085.0,352.35,352.64,352.01,352.37,45085.0
2019-06-04 13:10:00,352.32,352.59,350.9,351.32,57447.0,352.32,352.59,350.9,351.32,57447.0
2019-06-04 13:15:00,351.33,351.34,350.35,350.53,36165.0,351.33,351.34,350.35,350.53,36165.0
2019-06-04 13:20:00,350.65,350.91,350.39,350.91,29074.0,350.65,350.91,350.39,350.91,29074.0
2019-06-04 13:25:00,350.86,351.23,350.33,350.6,33747.0,350.86,351.23,350.33,350.6,33747.0
2019-06-04 13:30:00,350.71,351.2,350.47,351.07,57380.0,350.71,351.2,350.47,351.07,57380.0
2019-06-04 13:35:00,351.07,351.24,350.13,350.33,52555.0,351.07,351.24,350.13,350.33,52555.0
2019-06-04 13:40:00,350.29,350.79,350.2,350.56,24065.0,350.29,350.79,350.2,350.56,24065.0
2019-06-04 13:45:00,350.57,350.75,350.4,350.47,27517.0,350.57,350.75,350.4,350.47,27517.0
2019-06-04 13:50:00,350.47,350.67,350.15,350.34,18713.0,350.47,350.67,350.15,350.34,18713.0
2019-06-04 13:55:00,350.36,351.15,350.2,350.94,31587.0,350.36,351.15,350.2,350.94,31587.0
2019-06-04 14:00:00,351.05,351.94,350.94,351.74,52386.0,351.05,351.94,350.94,351.74,52386.0
2019-06-04 14:05:00,351.71,351.88,350.83,351.02,30406.0,351.71,351.88,350.83,351.02,30406.0
2019-06-04 14:10:00,351.17,351.36,350.86,351.1,13163.0,351.17,351.36,350.86,351.1,13163.0
2019-06-04 14:15:00,351.06,351.34,350.5,350.74,32422.0,351.06,351.34,350.5,350.74,32422.0
2019-06-04 14:20:00,350.79,351.34,350.6,351.34,22880.0,350.79,351.34,350.6,351.34,22880.0
2019-06-04 14:25:00,351.34,351.58,350.82,350.87,31561.0,351.34,351.58,350.82,350.87,31561.0
2019-06-04 14:30:00,350.96,350.98,350.33,350.4,35683.0,350.96,350.98,350.33,350.4,35683.0
2019-06-04 14:35:00,350.44,350.96,350.36,350.7,37266.0,350.44,350.96,350.36,350.7,37266.0
2019-06-04 14:40:00,350.72,351.09,350.38,350.93,28488.0,350.72,351.09,350.38,350.93,28488.0
2019-06-04 14:45:00,350.94,351.05,350.54,350.82,12943.0,350.94,351.05,350.54,350.82,12943.0
2019-06-04 14:50:00,350.92,350.95,350.55,350.85,21021.0,350.92,350.95,350.55,350.85,21021.0
2019-06-04 14:55:00,350.92,351.25,350.4,350.4,39566.0,350.92,351.25,350.4,350.4,39566.0
2019-06-04 15:00:00,350.48,350.94,350.42,350.79,26921.0,350.48,350.94,350.42,350.79,26921.0
2019-06-04 15:05:00,350.79,351.0,350.4,350.45,47426.0,350.79,351.0,350.4,350.45,47426.0
2019-06-04 15:10:00,350.4,350.87,350.37,350.87,36929.0,350.4,350.87,350.37,350.87,36929.0
2019-06-04 15:15:00,350.86,351.05,350.54,350.8,42202.0,350.86,351.05,350.54,350.8,42202.0
2019-06-04 15:20:00,350.84,350.89,350.48,350.79,40691.0,350.84,350.89,350.48,350.79,40691.0
2019-06-04 15:25:00,350.85,351.69,350.84,351.66,77810.0,350.85,351.69,350.84,351.66,77810.0
2019-06-04 15:30:00,351.67,351.84,351.27,351.44,50133.0,351.67,351.84,351.27,351.44,50133.0
2019-06-04 15:35:00,351.49,351.87,351.37,351.76,41712.0,351.49,351.87,351.37,351.76,41712.0
2019-06-04 15:40:00,351.75,351.97,351.45,351.83,55167.0,351.75,351.97,351.45,351.83,55167.0
2019-06-04 15:45:00,351.83,352.3,351.58,352.24,74025.0,351.83,352.3,351.58,352.24,74025.0
2019-06-04 15:50:00,352.28,353.07,352.28,352.98,182105.0,352.28,353.07,352.28,352.98,182105.0
2019-06-04 15:55:00,352.98,353.61,352.51,353.4,207766.0,352.98,353.61,352.51,353.4,207766.0
2019-06-05 09:30:00,354.24,354.38,350.75,352.6,300482.0,354.24,354.38,350.75,352.6,300482.0
2019-06-05 09:35:00,352.64,354.6,352.5,352.5,136484.0,352.64,354.6,352.5,352.5,136484.0
2019-06-05 09:40:00,352.65,353.04,351.22,352.24,87196.0,352.65,353.04,351.22,352.24,87196.0
2019-06-05 09:45:00,352.15,353.42,351.19,352.36,103429.0,352.15,353.42,351.19,352.36,103429.0
2019-06-05 09:50:00,352.49,352.75,349.8,350.91,115670.0,352.49,352.75,349.8,350.91,115670.0
2019-06-05 09:55:00,350.99,352.2,350.81,352.08,58242.0,350.99,352.2,350.81,352.08,58242.0
2019-06-05 10:00:00,352.25,353.13,351.09,351.56,84871.0,352.25,353.13,351.09,351.56,84871.0
2019-06-05 10:05:00,351.62,351.74,350.32,351.0,66544.0,351.62,351.74,350.32,351.0,66544.0
2019-06-05 10:10:00,351.0,351.79,350.59,350.93,44055.0,351.0,351.79,350.59,350.93,44055.0
2019-06-05 10:15:00,350.94,351.15,349.96,351.08,67756.0,350.94,351.15,349.96,351.08,67756.0
2019-06-05 10:20:00,350.92,351.38,350.35,351.28,64087.0,350.92,351.38,350.35,351.28,64087.0
2019-06-05 10:25:00,351.22,351.36,350.02,350.08,36112.0,351.22,351.36,350.02,350.08,36112.0
2019-06-05 10:30:00,350.02,350.05,348.79,349.76,89541.0,350.02,350.05,348.79,349.76,89541.0
2019-06-05 10:35:00,349.65,349.85,348.71,349.76,28271.0,349.65,349.85,348.71,349.76,28271.0
2019-06-05 10:40:00,349.73,350.66,349.73,350.15,53757.0,349.73,350.66,349.73,350.15,53757.0
2019-06-05 10:45:00,350.0,350.69,349.73,349.73,38448.0,350.0,350.69,349.73,349.73,38448.0
2019-06-05 10:50:00,349.72,349.93,348.74,349.84,33864.0,349.72,349.93,348.74,349.84,33864.0
2019-06-05 10:55:00,349.81,351.0,349.66,350.75,62388.0,349.81,351.0,349.66,350.75,62388.0
2019-06-05 11:00:00,350.94,351.39,350.04,351.23,55235.0,350.94,351.39,350.04,351.23,55235.0
2019-06-05 11:05:00,351.23,351.75,350.77,351.21,50184.0,351.23,351.75,350.77,351.21,50184.0
2019-06-05 11:10:00,351.15,352.41,350.83,352.36,47482.0,351.15,352.41,350.83,352.36,47482.0
2019-06-05 11:15:00,352.24,352.64,352.0,352.64,40417.0,352.24,352.64,352.0,352.64,40417.0
2019-06-05 11:20:00,352.66,353.0,352.32,353.0,46144.0,352.66,353.0,352.32,353.0,46144.0
2019-06-05 11:25:00,352.96,353.88,352.19,353.88,106285.0,352.96,353.88,352.19,353.88,106285.0
2019-06-05 11:30:00,353.87,354.89,353.73,354.88,116248.0,353.87,354.89,353.73,354.88,116248.0
2019-06-05 11:35:00,354.85,355.5,354.44,355.25,58965.0,354.85,355.5,354.44,355.25,58965.0
2019-06-05 11:40:00,355.33,355.38,354.02,354.55,65804.0,355.33,355.38,354.02,354.55,65804.0
2019-06-05 11:45:00,354.65,355.1,354.4,354.47,33762.0,354.65,355.1,354.4,354.47,33762.0
2019-06-05 11:50:00,354.53,355.5,354.34,354.81,59438.0,354.53,355.5,354.34,354.81,59438.0
2019-06-05 11:55:00,355.01,356.41,355.01,356.41,51471.0,355.01,356.41,355.01,356.41,51471.0
2019-06-05 12:00:00,356.42,356.67,355.23,355.5,64178.0,356.42,356.67,355.23,355.5,64178.0
2019-06-05 12:05:00,355.55,355.75,354.77,355.46,32865.0,355.55,355.75,354.77,355.46,32865.0
2019-06-05 12:10:00,355.41,355.71,354.54,354.54,36485.0,355.41,355.71,354.54,354.54,36485.0
2019-06-05 12:15:00,354.58,354.89,354.14,354.63,34321.0,354.58,354.89,354.14,354.63,34321.0
2019-06-05 12:20:00,354.56,355.25,354.56,354.94,23567.0,354.56,355.25,354.56,354.94,23567.0
2019-06-05 12:25:00,354.75,355.49,354.67,355.38,19023.0,354.75,355.49,354.67,355.38,19023.0
2019-06-05 12:30:00,355.36,355.39,354.1,354.47,18090.0,355.36,355.39,354.1,354.47,18090.0
2019-06-05 12:35:00,354.46,354.98,354.33,354.87,16270.0,354.46,354.98,354.33,354.87,16270.0
2019-06-05 12:40:00,354.79,355.03,354.57,354.94,19253.0,354.79,355.03,354.57,354.94,19253.0
2019-06-05 12:45:00,355.0,355.17,354.68,354.71,19315.0,355.0,355.17,354.68,354.71,19315.0
2019-06-05 12:50:00,354.84,355.09,354.67,354.98,11274.0,354.84,355.09,354.67,354.98,11274.0
2019-06-05 12:55:00,355.13,355.16,354.5,354.67,28822.0,355.13,355.16,354.5,354.67,28822.0
2019-06-05 13:00:00,354.52,355.75,354.52,355.64,72807.0,354.52,355.75,354.52,355.64,72807.0
2019-06-05 13:05:00,355.72,356.2,355.62,355.92,12725.0,355.72,356.2,355.62,355.92,12725.0
2019-06-05 13:10:00,355.97,356.82,355.87,356.58,46940.0,355.97,356.82,355.87,356.58,46940.0
2019-06-05 13:15:00,356.51,356.7,356.36,356.48,31431.0,356.51,356.7,356.36,356.48,31431.0
2019-06-05 13:20:00,356.6,356.6,356.02,356.23,36869.0,356.6,356.6,356.02,356.23,36869.0
2019-06-05 13:25:00,356.15,356.21,355.64,355.97,18909.0,356.15,356.21,355.64,355.97,18909.0
2019-06-05 13:30:00,356.0,356.1,355.67,355.97,14644.0,356.0,356.1,355.67,355.97,14644.0
2019-06-05 13:35:00,356.02,356.17,355.74,355.87,35946.0,356.02,356.17,355.74,355.87,35946.0
2019-06-05 13:40:00,355.85,356.6,355.71,356.49,18818.0,355.85,356.6,355.71,356.49,18818.0
2019-06-05 13:45:00,356.59,356.59,356.19,356.37,15069.0,356.59,356.59,356.19,356.37,15069.0
2019-06-05 13:50:00,356.39,356.57,356.21,356.25,14469.0,356.39,356.57,356.21,356.25,14469.0
2019-06-05 13:55:00,356.25,357.25,356.03,357.25,49436.0,356.25,357.25,356.03,357.25,49436.0
2019-06-05 14:00:00,357.19,357.25,356.86,356.99,39070.0,357.19,357.25,356.86,356.99,39070.0
2019-06-05 14:05:00,357.06,357.36,356.65,357.35,33696.0,357.06,357.36,356.65,357.35,33696.0
2019-06-05 14:10:00,357.36,357.88,357.04,357.04,38817.0,357.36,357.88,357.04,357.04,38817.0
2019-06-05 14:15:00,357.01,357.01,356.45,356.62,30111.0,357.01,357.01,356.45,356.62,30111.0
2019-06-05 14:20:00,356.54,356.62,355.91,356.1,30341.0,356.54,356.62,355.91,356.1,30341.0
2019-06-05 14:25:00,356.1,356.1,355.35,355.88,35546.0,356.1,356.1,355.35,355.88,35546.0
2019-06-05 14:30:00,355.93,356.32,355.79,355.85,19397.0,355.93,356.32,355.79,355.85,19397.0
2019-06-05 14:35:00,355.79,356.4,355.78,356.11,14356.0,355.79,356.4,355.78,356.11,14356.0
2019-06-05 14:40:00,356.03,356.15,355.58,355.65,14555.0,356.03,356.15,355.58,355.65,14555.0
2019-06-05 14:45:00,355.67,355.79,355.13,355.21,16331.0,355.67,355.79,355.13,355.21,16331.0
2019-06-05 14:50:00,355.25,355.25,354.81,354.94,22161.0,355.25,355.25,354.81,354.94,22161.0
2019-06-05 14:55:00,354.88,355.21,354.8,355.07,28171.0,354.88,355.21,354.8,355.07,28171.0
2019-06-05 15:00:00,355.01,355.35,354.9,355.2,13909.0,355.01,355.35,354.9,355.2,13909.0
2019-06-05 15:05:00,355.15,355.32,354.78,354.91,17686.0,355.15,355.32,354.78,354.91,17686.0
2019-06-05 15:10:00,354.89,355.18,354.75,354.9,21195.0,354.89,355.18,354.75,354.9,21195.0
2019-06-05 15:15:00,354.98,355.36,354.8,355.2,16358.0,354.98,355.36,354.8,355.2,16358.0
2019-06-05 15:20:00,355.24,355.6,355.06,355.55,18589.0,355.24,355.6,355.06,355.55,18589.0
2019-06-05 15:25:00,355.65,355.72,355.21,355.33,19773.0,355.65,355.72,355.21,355.33,19773.0
2019-06-05 15:30:00,355.35,355.4,354.71,354.71,29598.0,355.35,355.4,354.71,354.71,29598.0
2019-06-05 15:35:00,354.84,354.9,354.05,354.27,58325.0,354.84,354.9,354.05,354.27,58325.0
2019-06-05 15:40:00,354.27,354.6,354.16,354.59,26787.0,354.27,354.6,354.16,354.59,26787.0
2019-06-05 15:45:00,354.55,355.25,354.55,354.97,46427.0,354.55,355.25,354.55,354.97,46427.0
2019-06-05 15:50:00,354.99,355.99,354.99,355.81,49249.0,354.99,355.99,354.99,355.81,49249.0
2019-06-05 15:55:00,355.81,356.11,355.46,355.8,99913.0,355.81,356.11,355.46,355.8,99913.0
2019-06-06 09:30:00,355.14,355.15,352.19,353.24,143115.0,355.14,355.15,352.19,353.24,143115.0
2019-06-06 09:35:00,353.46,355.93,352.88,355.14,84057.0,353.46,355.93,352.88,355.14,84057.0
2019-06-06 09:40:00,355.02,355.85,353.51,354.41,97623.0,355.02,355.85,353.51,354.41,97623.0
2019-06-06 09:45:00,354.4,354.4,352.96,353.4,58809.0,354.4,354.4,352.96,353.4,58809.0
2019-06-06 09:50:00,353.56,354.87,352.55,353.18,58456.0,353.56,354.87,352.55,353.18,58456.0
2019-06-06 09:55:00,353.2,353.65,352.32,352.39,53421.0,353.2,353.65,352.32,352.39,53421.0
2019-06-06 10:00:00,352.39,353.22,352.3,352.97,58723.0,352.39,353.22,352.3,352.97,58723.0
2019-06-06 10:05:00,352.98,354.18,352.81,353.9,59999.0,352.98,354.18,352.81,353.9,59999.0
2019-06-06 10:10:00,353.8,354.34,352.74,353.39,36017.0,353.8,354.34,352.74,353.39,36017.0
2019-06-06 10:15:00,353.4,353.52,352.75,352.91,55477.0,353.4,353.52,352.75,352.91,55477.0
2019-06-06 10:20:00,353.01,353.24,352.6,352.84,50219.0,353.01,353.24,352.6,352.84,50219.0
2019-06-06 10:25:00,352.72,353.07,352.33,352.64,52949.0,352.72,353.07,352.33,352.64,52949.0
2019-06-06 10:30:00,352.76,353.0,352.09,352.78,55972.0,352.76,353.0,352.09,352.78,55972.0
2019-06-06 10:35:00,352.88,354.16,352.79,353.9,100808.0,352.88,354.16,352.79,353.9,100808.0
2019-06-06 10:40:00,353.99,355.15,353.77,354.71,79590.0,353.99,355.15,353.77,354.71,79590.0
2019-06-06 10:45:00,354.72,354.99,354.43,354.6,22835.0,354.72,354.99,354.43,354.6,22835.0
2019-06-06 10:50:00,354.85,355.06,354.67,354.89,21156.0,354.85,355.06,354.67,354.89,21156.0
2019-06-06 10:55:00,354.75,354.75,354.42,354.43,11767.0,354.75,354.75,354.42,354.43,11767.0
2019-06-06 11:00:00,354.37,354.63,354.01,354.1,13956.0,354.37,354.63,354.01,354.1,13956.0
2019-06-06 11:05:00,354.06,355.29,354.06,355.24,29497.0,354.06,355.29,354.06,355.24,29497.0
2019-06-06 11:10:00,355.32,355.5,355.01,355.38,20149.0,355.32,355.5,355.01,355.38,20149.0
2019-06-06 11:15:00,355.38,355.87,355.28,355.84,22783.0,355.38,355.87,355.28,355.84,22783.0
2019-06-06 11:20:00,355.81,356.59,355.7,355.85,49517.0,355.81,356.59,355.7,355.85,49517.0
2019-06-06 11:25:00,355.8,356.68,355.79,356.49,28880.0,355.8,356.68,355.79,356.49,28880.0
2019-06-06 11:30:00,356.34,356.5,356.0,356.04,14356.0,356.34,356.5,356.0,356.04,14356.0
2019-06-06 11:35:00,356.03,356.18,355.28,355.69,31656.0,356.03,356.18,355.28,355.69,31656.0
2019-06-06 11:40:00,355.55,356.45,355.21,355.46,31731.0,355.55,356.45,355.21,355.46,31731.0
2019-06-06 11:45:00,355.41,355.91,354.77,354.98,22562.0,355.41,355.91,354.77,354.98,22562.0
2019-06-06 11:50:00,354.98,355.66,354.98,355.33,12167.0,354.98,355.66,354.98,355.33,12167.0
2019-06-06 11:55:00,355.25,355.43,354.88,355.14,10549.0,355.25,355.43,354.88,355.14,10549.0
2019-06-06 12:00:00,355.2,355.83,355.03,355.31,16617.0,355.2,355.83,355.03,355.31,16617.0
2019-06-06 12:05:00,355.39,355.59,354.89,355.35,13159.0,355.39,355.59,354.89,355.35,13159.0
2019-06-06 12:10:00,355.26,355.39,355.0,355.33,11651.0,355.26,355.39,355.0,355.33,11651.0
2019-06-06 12:15:00,355.27,355.51,355.05,355.38,9065.0,355.27,355.51,355.05,355.38,9065.0
2019-06-06 12:20:00,355.36,355.53,354.75,354.9,19149.0,355.36,355.53,354.75,354.9,19149.0
2019-06-06 12:25:00,354.9,355.03,354.46,354.95,15917.0,354.9,355.03,354.46,354.95,15917.0
2019-06-06 12:30:00,354.79,355.05,354.6,354.7,7357.0,354.79,355.05,354.6,354.7,7357.0
2019-06-06 12:35:00,354.78,354.82,354.5,354.56,4246.0,354.78,354.82,354.5,354.56,4246.0
2019-06-06 12:40:00,354.47,354.99,354.45,354.64,9559.0,354.47,354.99,354.45,354.64,9559.0
2019-06-06 12:45:00,354.66,355.47,354.65,355.36,11141.0,354.66,355.47,354.65,355.36,11141.0
2019-06-06 12:50:00,355.31,355.31,354.83,354.86,8453.0,355.31,355.31,354.83,354.86,8453.0
2019-06-06 12:55:00,354.97,355.2,354.77,355.03,6088.0,354.97,355.2,354.77,355.03,6088.0
2019-06-06 13:00:00,355.1,355.36,355.0,355.25,17961.0,355.1,355.36,355.0,355.25,17961.0
2019-06-06 13:05:00,355.19,355.27,354.69,354.75,12334.0,355.19,355.27,354.69,354.75,12334.0
2019-06-06 13:10:00,354.7,354.8,354.33,354.69,15867.0,354.7,354.8,354.33,354.69,15867.0
2019-06-06 13:15:00,354.65,354.8,354.49,354.62,6885.0,354.65,354.8,354.49,354.62,6885.0
2019-06-06 13:20:00,354.52,354.56,354.0,354.37,53571.0,354.52,354.56,354.0,354.37,53571.0
2019-06-06 13:25:00,354.38,354.82,354.25,354.81,11541.0,354.38,354.82,354.25,354.81,11541.0
2019-06-06 13:30:00,354.67,354.91,354.52,354.52,10613.0,354.67,354.91,354.52,354.52,10613.0
2019-06-06 13:35:00,354.47,354.68,354.27,354.37,4750.0,354.47,354.68,354.27,354.37,4750.0
2019-06-06 13:40:00,354.21,354.37,353.68,354.19,34052.0,354.21,354.37,353.68,354.19,34052.0
2019-06-06 13:45:00,354.2,354.67,354.13,354.46,11653.0,354.2,354.67,354.13,354.46,11653.0
2019-06-06 13:50:00,354.42,354.64,354.4,354.5,6324.0,354.42,354.64,354.4,354.5,6324.0
2019-06-06 13:55:00,354.54,354.85,354.41,354.75,16775.0,354.54,354.85,354.41,354.75,16775.0
2019-06-06 14:00:00,354.72,354.72,354.1,354.41,42060.0,354.72,354.72,354.1,354.41,42060.0
2019-06-06 14:05:00,354.38,354.38,354.07,354.24,5181.0,354.38,354.38,354.07,354.24,5181.0
2019-06-06 14:10:00,354.27,354.59,354.27,354.48,5791.0,354.27,354.59,354.27,354.48,5791.0
2019-06-06 14:15:00,354.45,354.95,354.41,354.84,41279.0,354.45,354.95,354.41,354.84,41279.0
2019-06-06 14:20:00,354.83,354.9,354.36,354.51,14229.0,354.83,354.9,354.36,354.51,14229.0
2019-06-06 14:25:00,354.55,354.76,354.13,354.24,8424.0,354.55,354.76,354.13,354.24,8424.0
2019-06-06 14:30:00,354.29,355.84,354.15,355.63,90045.0,354.29,355.84,354.15,355.63,90045.0
2019-06-06 14:35:00,355.65,356.21,355.08,355.97,70294.0,355.65,356.21,355.08,355.97,70294.0
2019-06-06 14:40:00,356.0,356.72,355.54,356.67,44943.0,356.0,356.72,355.54,356.67,44943.0
2019-06-06 14:45:00,356.74,356.8,355.7,355.75,27490.0,356.74,356.8,355.7,355.75,27490.0
2019-06-06 14:50:00,355.8,356.21,355.79,356.09,19573.0,355.8,356.21,355.79,356.09,19573.0
2019-06-06 14:55:00,356.02,356.1,355.73,356.09,10952.0,356.02,356.1,355.73,356.09,10952.0
2019-06-06 15:00:00,356.1,356.26,355.79,356.09,33685.0,356.1,356.26,355.79,356.09,33685.0
2019-06-06 15:05:00,356.14,356.17,355.6,355.81,25969.0,356.14,356.17,355.6,355.81,25969.0
2019-06-06 15:10:00,355.98,356.4,355.85,356.2,18428.0,355.98,356.4,355.85,356.2,18428.0
2019-06-06 15:15:00,356.15,356.4,356.03,356.25,57996.0,356.15,356.4,356.03,356.25,57996.0
2019-06-06 15:20:00,356.26,356.6,356.25,356.56,32534.0,356.26,356.6,356.25,356.56,32534.0
2019-06-06 15:25:00,356.6,356.87,356.54,356.7,29050.0,356.6,356.87,356.54,356.7,29050.0
2019-06-06 15:30:00,356.7,357.64,356.59,357.63,60050.0,356.7,357.64,356.59,357.63,60050.0
2019-06-06 15:35:00,357.61,357.66,356.99,357.28,71954.0,357.61,357.66,356.99,357.28,71954.0
2019-06-06 15:40:00,357.25,357.4,356.85,357.22,52789.0,357.25,357.4,356.85,357.22,52789.0
2019-06-06 15:45:00,357.16,357.64,357.03,357.53,53715.0,357.16,357.64,357.03,357.53,53715.0
2019-06-06 15:50:00,357.54,358.21,357.01,357.14,104072.0,357.54,358.21,357.01,357.14,104072.0
2019-06-06 15:55:00,357.17,357.28,356.86,357.28,117574.0,357.17,357.28,356.86,357.28,117574.0
2019-06-07 09:30:00,357.39,360.7,355.69,360.18,278428.0,357.39,360.7,355.69,360.18,278428.0
2019-06-07 09:35:00,360.14,362.0,360.02,361.53,136574.0,360.14,362.0,360.02,361.53,136574.0
2019-06-07 09:40:00,361.5,362.24,360.72,361.02,134643.0,361.5,362.24,360.72,361.02,134643.0
2019-06-07 09:45:00,361.1,362.85,360.56,362.41,120042.0,361.1,362.85,360.56,362.41,120042.0
2019-06-07 09:50:00,362.39,363.45,362.12,363.21,112910.0,362.39,363.45,362.12,363.21,112910.0
2019-06-07 09:55:00,363.24,363.57,362.82,362.95,61402.0,363.24,363.57,362.82,362.95,61402.0
2019-06-07 10:00:00,363.07,363.27,362.15,362.43,67817.0,363.07,363.27,362.15,362.43,67817.0
2019-06-07 10:05:00,362.5,362.75,361.94,362.22,90872.0,362.5,362.75,361.94,362.22,90872.0
2019-06-07 10:10:00,362.29,363.35,362.0,362.38,86105.0,362.29,363.35,362.0,362.38,86105.0
2019-06-07 10:15:00,362.58,363.57,362.18,363.5,49852.0,362.58,363.57,362.18,363.5,49852.0
2019-06-07 10:20:00,363.55,363.55,362.12,363.0,47754.0,363.55,363.55,362.12,363.0,47754.0
2019-06-07 10:25:00,362.83,363.57,362.22,363.49,39035.0,362.83,363.57,362.22,363.49,39035.0
2019-06-07 10:30:00,363.57,364.46,363.47,364.34,87625.0,363.57,364.46,363.47,364.34,87625.0
2019-06-07 10:35:00,364.42,364.47,363.84,364.07,37360.0,364.42,364.47,363.84,364.07,37360.0
2019-06-07 10:40:00,364.1,364.67,364.06,364.38,39974.0,364.1,364.67,364.06,364.38,39974.0
2019-06-07 10:45:00,364.29,364.79,363.87,364.12,32396.0,364.29,364.79,363.87,364.12,32396.0
2019-06-07 10:50:00,364.1,364.55,363.89,364.15,23087.0,364.1,364.55,363.89,364.15,23087.0
2019-06-07 10:55:00,364.09,365.01,363.96,364.86,59916.0,364.09,365.01,363.96,364.86,59916.0
2019-06-07 11:00:00,365.0,365.15,364.41,364.5,44639.0,365.0,365.15,364.41,364.5,44639.0
2019-06-07 11:05:00,364.55,364.59,363.54,363.93,43026.0,364.55,364.59,363.54,363.93,43026.0
2019-06-07 11:10:00,364.09,364.45,363.37,363.73,38769.0,364.09,364.45,363.37,363.73,38769.0
2019-06-07 11:15:00,363.65,364.45,363.65,364.1,32064.0,363.65,364.45,363.65,364.1,32064.0
2019-06-07 11:20:00,364.3,364.98,364.13,364.28,38261.0,364.3,364.98,364.13,364.28,38261.0
2019-06-07 11:25:00,364.34,364.47,363.33,363.5,41038.0,364.34,364.47,363.33,363.5,41038.0
2019-06-07 11:30:00,363.47,363.68,362.77,363.0,43215.0,363.47,363.68,362.77,363.0,43215.0
2019-06-07 11:35:00,363.2,363.41,362.6,362.98,47680.0,363.2,363.41,362.6,362.98,47680.0
2019-06-07 11:40:00,362.95,364.07,362.86,363.65,54769.0,362.95,364.07,362.86,363.65,54769.0
2019-06-07 11:45:00,363.68,363.84,363.03,363.63,19934.0,363.68,363.84,363.03,363.63,19934.0
2019-06-07 11:50:00,363.63,363.75,362.71,362.99,17805.0,363.63,363.75,362.71,362.99,17805.0
2019-06-07 11:55:00,363.07,363.79,363.07,363.36,17138.0,363.07,363.79,363.07,363.36,17138.0
2019-06-07 12:00:00,363.17,363.31,362.65,362.85,40389.0,363.17,363.31,362.65,362.85,40389.0
2019-06-07 12:05:00,362.77,363.6,362.76,363.43,43541.0,362.77,363.6,362.76,363.43,43541.0
2019-06-07 12:10:00,363.25,363.65,363.0,363.56,28635.0,363.25,363.65,363.0,363.56,28635.0
2019-06-07 12:15:00,363.64,363.69,363.05,363.27,16944.0,363.64,363.69,363.05,363.27,16944.0
2019-06-07 12:20:00,363.25,363.57,363.03,363.5,22583.0,363.25,363.57,363.03,363.5,22583.0
2019-06-07 12:25:00,363.52,363.6,362.88,363.04,32866.0,363.52,363.6,362.88,363.04,32866.0
2019-06-07 12:30:00,363.11,363.55,363.11,363.54,23069.0,363.11,363.55,363.11,363.54,23069.0
2019-06-07 12:35:00,363.52,363.52,362.03,362.38,47011.0,363.52,363.52,362.03,362.38,47011.0
2019-06-07 12:40:00,362.34,362.79,362.16,362.4,23476.0,362.34,362.79,362.16,362.4,23476.0
2019-06-07 12:45:00,362.4,362.59,362.19,362.27,19839.0,362.4,362.59,362.19,362.27,19839.0
2019-06-07 12:50:00,362.18,362.36,361.9,362.31,34388.0,362.18,362.36,361.9,362.31,34388.0
2019-06-07 12:55:00,362.34,363.2,362.3,363.13,38788.0,362.34,363.2,362.3,363.13,38788.0
2019-06-07 13:00:00,363.12,363.83,363.12,363.36,30465.0,363.12,363.83,363.12,363.36,30465.0
2019-06-07 13:05:00,363.38,363.44,362.94,363.09,22160.0,363.38,363.44,362.94,363.09,22160.0
2019-06-07 13:10:00,363.08,363.08,362.7,362.94,9133.0,363.08,363.08,362.7,362.94,9133.0
2019-06-07 13:15:00,362.94,363.32,362.63,363.23,16223.0,362.94,363.32,362.63,363.23,16223.0
2019-06-07 13:20:00,363.29,363.41,362.11,362.43,33130.0,363.29,363.41,362.11,362.43,33130.0
2019-06-07 13:25:00,362.45,362.58,362.12,362.22,32224.0,362.45,362.58,362.12,362.22,32224.0
2019-06-07 13:30:00,362.16,362.81,362.0,362.68,40153.0,362.16,362.81,362.0,362.68,40153.0
2019-06-07 13:35:00,362.7,363.14,362.7,363.08,23254.0,362.7,363.14,362.7,363.08,23254.0
2019-06-07 13:40:00,363.02,363.17,362.52,363.01,25421.0,363.02,363.17,362.52,363.01,25421.0
2019-06-07 13:45:00,362.99,362.99,362.26,362.33,8736.0,362.99,362.99,362.26,362.33,8736.0
2019-06-07 13:50:00,362.35,362.72,362.3,362.45,9175.0,362.35,362.72,362.3,362.45,9175.0
2019-06-07 13:55:00,362.5,362.87,362.38,362.73,12325.0,362.5,362.87,362.38,362.73,12325.0
2019-06-07 14:00:00,362.8,362.81,362.43,362.51,6834.0,362.8,362.81,362.43,362.51,6834.0
2019-06-07 14:05:00,362.4,362.69,362.3,362.63,14157.0,362.4,362.69,362.3,362.63,14157.0
2019-06-07 14:10:00,362.65,362.78,362.51,362.69,13283.0,362.65,362.78,362.51,362.69,13283.0
2019-06-07 14:15:00,362.72,362.87,362.51,362.74,16827.0,362.72,362.87,362.51,362.74,16827.0
2019-06-07 14:20:00,362.75,362.95,362.54,362.94,13316.0,362.75,362.95,362.54,362.94,13316.0
2019-06-07 14:25:00,362.96,363.02,362.6,362.71,17843.0,362.96,363.02,362.6,362.71,17843.0
2019-06-07 14:30:00,362.7,362.7,362.06,362.28,27581.0,362.7,362.7,362.06,362.28,27581.0
2019-06-07 14:35:00,362.46,362.8,362.34,362.74,12540.0,362.46,362.8,362.34,362.74,12540.0
2019-06-07 14:40:00,362.71,362.73,362.4,362.4,19260.0,362.71,362.73,362.4,362.4,19260.0
2019-06-07 14:45:00,362.42,362.57,361.63,361.68,31725.0,362.42,362.57,361.63,361.68,31725.0
2019-06-07 14:50:00,361.63,362.05,361.4,361.51,26726.0,361.63,362.05,361.4,361.51,26726.0
2019-06-07 14:55:00,361.53,361.69,361.18,361.5,29409.0,361.53,361.69,361.18,361.5,29409.0
2019-06-07 15:00:00,361.54,362.05,361.45,361.45,33283.0,361.54,362.05,361.45,361.45,33283.0
2019-06-07 15:05:00,361.45,361.66,361.25,361.36,25892.0,361.45,361.66,361.25,361.36,25892.0
2019-06-07 15:10:00,361.5,361.54,360.85,361.08,42723.0,361.5,361.54,360.85,361.08,42723.0
2019-06-07 15:15:00,361.08,361.08,360.74,360.81,32516.0,361.08,361.08,360.74,360.81,32516.0
2019-06-07 15:20:00,360.85,361.2,360.6,360.8,38787.0,360.85,361.2,360.6,360.8,38787.0
2019-06-07 15:25:00,360.75,361.39,360.72,361.06,40524.0,360.75,361.39,360.72,361.06,40524.0
2019-06-07 15:30:00,361.05,361.3,360.75,361.0,60364.0,361.05,361.3,360.75,361.0,60364.0
2019-06-07 15:35:00,360.9,361.26,360.89,361.03,31167.0,360.9,361.26,360.89,361.03,31167.0
2019-06-07 15:40:00,361.0,361.71,360.98,361.52,44384.0,361.0,361.71,360.98,361.52,44384.0
2019-06-07 15:45:00,361.49,361.5,360.64,360.9,46007.0,361.49,361.5,360.64,360.9,46007.0
2019-06-07 15:50:00,361.0,361.18,360.84,360.94,53172.0,361.0,361.18,360.84,360.94,53172.0
2019-06-07 15:55:00,361.03,361.62,360.68,360.8,116561.0,361.03,361.62,360.68,360.8,116561.0
2019-06-10 09:30:00,363.65,367.1,363.5,366.64,283833.0,363.65,367.1,363.5,366.64,283833.0
2019-06-10 09:35:00,366.55,366.59,365.12,365.65,106681.0,366.55,366.59,365.12,365.65,106681.0
2019-06-10 09:40:00,365.8,366.5,364.0,364.34,146057.0,365.8,366.5,364.0,364.34,146057.0
2019-06-10 09:45:00,364.45,365.02,362.03,362.53,135430.0,364.45,365.02,362.03,362.53,135430.0
2019-06-10 09:50:00,362.57,362.76,360.44,361.8,202588.0,362.57,362.76,360.44,361.8,202588.0
2019-06-10 09:55:00,361.8,362.24,360.76,360.97,126735.0,361.8,362.24,360.76,360.97,126735.0
2019-06-10 10:00:00,360.79,361.02,359.44,359.91,89546.0,360.79,361.02,359.44,359.91,89546.0
2019-06-10 10:05:00,359.83,360.81,359.67,359.73,129924.0,359.83,360.81,359.67,359.73,129924.0
2019-06-10 10:10:00,359.82,360.72,358.91,359.17,122087.0,359.82,360.72,358.91,359.17,122087.0
2019-06-10 10:15:00,359.11,359.42,358.13,358.39,100594.0,359.11,359.42,358.13,358.39,100594.0
2019-06-10 10:20:00,358.42,358.45,357.11,357.92,110237.0,358.42,358.45,357.11,357.92,110237.0
2019-06-10 10:25:00,357.88,358.2,356.66,358.03,98141.0,357.88,358.2,356.66,358.03,98141.0
2019-06-10 10:30:00,358.06,358.3,357.5,357.57,71776.0,358.06,358.3,357.5,357.57,71776.0
2019-06-10 10:35:00,357.66,357.94,356.72,357.19,68502.0,357.66,357.94,356.72,357.19,68502.0
2019-06-10 10:40:00,357.14,357.97,356.92,357.67,56582.0,357.14,357.97,356.92,357.67,56582.0
2019-06-10 10:45:00,357.74,359.19,357.62,358.76,83350.0,357.74,359.19,357.62,358.76,83350.0
2019-06-10 10:50:00,358.65,359.16,358.1,358.5,68969.0,358.65,359.16,358.1,358.5,68969.0
2019-06-10 10:55:00,358.54,358.63,358.14,358.21,23809.0,358.54,358.63,358.14,358.21,23809.0
2019-06-10 11:00:00,358.11,358.65,358.0,358.12,30620.0,358.11,358.65,358.0,358.12,30620.0
2019-06-10 11:05:00,358.15,358.23,357.07,357.76,73483.0,358.15,358.23,357.07,357.76,73483.0
2019-06-10 11:10:00,357.82,358.41,357.73,358.1,41668.0,357.82,358.41,357.73,358.1,41668.0
2019-06-10 11:15:00,358.16,358.5,357.77,358.42,24551.0,358.16,358.5,357.77,358.42,24551.0
2019-06-10 11:20:00,358.59,358.77,358.03,358.76,34043.0,358.59,358.77,358.03,358.76,34043.0
2019-06-10 11:25:00,358.85,359.01,358.47,358.62,60894.0,358.85,359.01,358.47,358.62,60894.0
2019-06-10 11:30:00,358.62,359.95,358.56,359.61,67991.0,358.62,359.95,358.56,359.61,67991.0
2019-06-10 11:35:00,359.74,361.21,359.67,361.05,100602.0,359.74,361.21,359.67,361.05,100602.0
2019-06-10 11:40:00,361.16,362.23,361.04,362.03,85874.0,361.16,362.23,361.04,362.03,85874.0
2019-06-10 11:45:00,362.07,362.44,361.39,362.37,95755.0,362.07,362.44,361.39,362.37,95755.0
2019-06-10 11:50:00,362.45,363.3,362.43,363.06,90761.0,362.45,363.3,362.43,363.06,90761.0
2019-06-10 11:55:00,362.95,363.2,362.42,362.97,59828.0,362.95,363.2,362.42,362.97,59828.0
2019-06-10 12:00:00,363.01,363.13,361.88,362.13,54010.0,363.01,363.13,361.88,362.13,54010.0
2019-06-10 12:05:00,362.17,362.25,361.79,361.91,26835.0,362.17,362.25,361.79,361.91,26835.0
2019-06-10 12:10:00,361.95,362.46,361.84,362.15,32718.0,361.95,362.46,361.84,362.15,32718.0
2019-06-10 12:15:00,362.26,362.34,361.11,361.27,34477.0,362.26,362.34,361.11,361.27,34477.0
2019-06-10 12:20:00,361.18,361.34,360.0,360.22,35224.0,361.18,361.34,360.0,360.22,35224.0
2019-06-10 12:25:00,360.2,361.34,359.98,360.97,50386.0,360.2,361.34,359.98,360.97,50386.0
2019-06-10 12:30:00,360.97,361.0,359.62,359.78,25436.0,360.97,361.0,359.62,359.78,25436.0
2019-06-10 12:35:00,359.75,360.38,359.55,360.21,38682.0,359.75,360.38,359.55,360.21,38682.0
2019-06-10 12:40:00,360.28,360.9,360.2,360.2,35177.0,360.28,360.9,360.2,360.2,35177.0
2019-06-10 12:45:00,360.18,360.21,359.06,359.24,24422.0,360.18,360.21,359.06,359.24,24422.0
2019-06-10 12:50:00,359.12,359.32,358.58,358.81,30253.0,359.12,359.32,358.58,358.81,30253.0
2019-06-10 12:55:00,358.8,358.97,358.37,358.61,33164.0,358.8,358.97,358.37,358.61,33164.0
2019-06-10 13:00:00,358.88,359.38,358.69,359.19,22643.0,358.88,359.38,358.69,359.19,22643.0
2019-06-10 13:05:00,359.37,359.37,357.92,357.92,53731.0,359.37,359.37,357.92,357.92,53731.0
2019-06-10 13:10:00,358.1,358.62,357.81,358.18,62052.0,358.1,358.62,357.81,358.18,62052.0
2019-06-10 13:15:00,358.17,358.34,357.95,358.0,14594.0,358.17,358.34,357.95,358.0,14594.0
2019-06-10 13:20:00,358.03,358.33,357.83,358.0,28351.0,358.03,358.33,357.83,358.0,28351.0
2019-06-10 13:25:00,357.85,357.97,357.55,357.83,26587.0,357.85,357.97,357.55,357.83,26587.0
2019-06-10 13:30:00,357.75,358.1,357.4,357.52,31308.0,357.75,358.1,357.4,357.52,31308.0
2019-06-10 13:35:00,357.55,357.61,356.8,356.96,32814.0,357.55,357.61,356.8,356.96,32814.0
2019-06-10 13:40:00,356.98,357.18,355.94,355.99,54667.0,356.98,357.18,355.94,355.99,54667.0
2019-06-10 13:45:00,356.1,356.4,355.56,356.04,62573.0,356.1,356.4,355.56,356.04,62573.0
2019-06-10 13:50:00,355.96,356.6,355.81,355.81,36917.0,355.96,356.6,355.81,355.81,36917.0
2019-06-10 13:55:00,355.81,356.05,355.58,355.79,26615.0,355.81,356.05,355.58,355.79,26615.0
2019-06-10 14:00:00,355.75,355.86,354.2,354.47,115627.0,355.75,355.86,354.2,354.47,115627.0
2019-06-10 14:05:00,354.47,355.19,354.41,354.41,41998.0,354.47,355.19,354.41,354.41,41998.0
2019-06-10 14:10:00,354.4,354.45,353.5,353.72,64784.0,354.4,354.45,353.5,353.72,64784.0
2019-06-10 14:15:00,353.73,353.79,352.05,352.31,95385.0,353.73,353.79,352.05,352.31,95385.0
2019-06-10 14:20:00,352.3,352.84,351.58,352.34,125468.0,352.3,352.84,351.58,352.34,125468.0
2019-06-10 14:25:00,352.34,353.34,352.25,352.88,70589.0,352.34,353.34,352.25,352.88,70589.0
2019-06-10 14:30:00,352.91,353.0,351.86,352.25,66888.0,352.91,353.0,351.86,352.25,66888.0
2019-06-10 14:35:00,352.23,352.89,351.84,352.79,41319.0,352.23,352.89,351.84,352.79,41319.0
2019-06-10 14:40:00,352.77,353.1,352.42,352.77,40954.0,352.77,353.1,352.42,352.77,40954.0
2019-06-10 14:45:00,352.74,353.08,352.61,352.82,34897.0,352.74,353.08,352.61,352.82,34897.0
2019-06-10 14:50:00,352.88,353.18,352.56,352.68,63636.0,352.88,353.18,352.56,352.68,63636.0
2019-06-10 14:55:00,352.62,353.0,352.5,352.6,33897.0,352.62,353.0,352.5,352.6,33897.0
2019-06-10 15:00:00,352.6,352.76,352.1,352.25,50420.0,352.6,352.76,352.1,352.25,50420.0
2019-06-10 15:05:00,352.26,352.48,352.08,352.22,62498.0,352.26,352.48,352.08,352.22,62498.0
2019-06-10 15:10:00,352.22,352.3,351.18,351.4,96074.0,352.22,352.3,351.18,351.4,96074.0
2019-06-10 15:15:00,351.41,351.8,351.05,351.54,71228.0,351.41,351.8,351.05,351.54,71228.0
2019-06-10 15:20:00,351.61,351.9,351.53,351.72,68582.0,351.61,351.9,351.53,351.72,68582.0
2019-06-10 15:25:00,351.84,352.09,351.1,351.27,62145.0,351.84,352.09,351.1,351.27,62145.0
2019-06-10 15:30:00,351.34,352.71,351.05,352.25,96516.0,351.34,352.71,351.05,352.25,96516.0
2019-06-10 15:35:00,352.25,352.74,351.76,351.9,119743.0,352.25,352.74,351.76,351.9,119743.0
2019-06-10 15:40:00,351.89,351.96,350.76,350.9,97863.0,351.89,351.96,350.76,350.9,97863.0
2019-06-10 15:45:00,350.86,351.0,350.46,350.65,131209.0,350.86,351.0,350.46,350.65,131209.0
2019-06-10 15:50:00,350.65,350.87,349.28,350.78,265435.0,350.65,350.87,349.28,350.78,265435.0
2019-06-10 15:55:00,350.78,352.24,349.91,352.01,366877.0,350.78,352.24,349.91,352.01,366877.0
2019-06-11 09:30:00,355.0,356.42,352.5,352.73,282055.0,355.0,356.42,352.5,352.73,282055.0
2019-06-11 09:35:00,352.99,354.87,351.56,352.69,151539.0,352.99,354.87,351.56,352.69,151539.0
2019-06-11 09:40:00,352.74,353.52,352.15,352.33,88790.0,352.74,353.52,352.15,352.33,88790.0
2019-06-11 09:45:00,352.44,354.44,351.9,353.96,174981.0,352.44,354.44,351.9,353.96,174981.0
2019-06-11 09:50:00,354.1,356.31,353.25,355.96,136559.0,354.1,356.31,353.25,355.96,136559.0
2019-06-11 09:55:00,356.1,356.2,354.81,355.25,102932.0,356.1,356.2,354.81,355.25,102932.0
2019-06-11 10:00:00,355.23,357.56,355.12,357.47,172072.0,355.23,357.56,355.12,357.47,172072.0
2019-06-11 10:05:00,357.57,357.58,355.53,356.19,110064.0,357.57,357.58,355.53,356.19,110064.0
2019-06-11 10:10:00,356.3,357.02,355.25,355.63,75149.0,356.3,357.02,355.25,355.63,75149.0
2019-06-11 10:15:00,355.6,357.05,355.57,356.71,59727.0,355.6,357.05,355.57,356.71,59727.0
2019-06-11 10:20:00,356.67,357.25,356.49,356.95,73518.0,356.67,357.25,356.49,356.95,73518.0
2019-06-11 10:25:00,356.96,357.27,356.64,356.78,75850.0,356.96,357.27,356.64,356.78,75850.0
2019-06-11 10:30:00,356.77,356.91,354.6,354.89,131142.0,356.77,356.91,354.6,354.89,131142.0
2019-06-11 10:35:00,354.8,354.94,354.06,354.94,91816.0,354.8,354.94,354.06,354.94,91816.0
2019-06-11 10:40:00,354.87,355.22,353.89,354.24,47127.0,354.87,355.22,353.89,354.24,47127.0
2019-06-11 10:45:00,354.23,354.56,353.51,353.56,31072.0,354.23,354.56,353.51,353.56,31072.0
2019-06-11 10:50:00,353.5,353.67,352.54,353.55,81458.0,353.5,353.67,352.54,353.55,81458.0
2019-06-11 10:55:00,353.5,354.43,353.15,353.57,46688.0,353.5,354.43,353.15,353.57,46688.0
2019-06-11 11:00:00,353.62,353.97,353.01,353.88,38726.0,353.62,353.97,353.01,353.88,38726.0
2019-06-11 11:05:00,353.86,353.86,352.8,353.02,28318.0,353.86,353.86,352.8,353.02,28318.0
2019-06-11 11:10:00,352.9,353.23,352.53,352.53,34366.0,352.9,353.23,352.53,352.53,34366.0
2019-06-11 11:15:00,352.59,353.05,352.09,352.78,59741.0,352.59,353.05,352.09,352.78,59741.0
2019-06-11 11:20:00,352.74,352.9,352.35,352.84,39683.0,352.74,352.9,352.35,352.84,39683.0
2019-06-11 11:25:00,352.83,353.25,351.57,351.86,56362.0,352.83,353.25,351.57,351.86,56362.0
2019-06-11 11:30:00,351.86,352.41,350.66,350.75,72369.0,351.86,352.41,350.66,350.75,72369.0
2019-06-11 11:35:00,350.68,351.0,349.47,349.54,86167.0,350.68,351.0,349.47,349.54,86167.0
2019-06-11 11:40:00,349.54,351.0,349.43,350.69,49212.0,349.54,351.0,349.43,350.69,49212.0
2019-06-11 11:45:00,350.65,350.99,350.19,350.32,20279.0,350.65,350.99,350.19,350.32,20279.0
2019-06-11 11:50:00,350.39,351.0,350.35,350.86,47759.0,350.39,351.0,350.35,350.86,47759.0
2019-06-11 11:55:00,350.85,351.0,349.55,349.79,49873.0,350.85,351.0,349.55,349.79,49873.0
2019-06-11 12:00:00,349.8,349.98,348.5,349.31,68304.0,349.8,349.98,348.5,349.31,68304.0
2019-06-11 12:05:00,349.57,349.58,348.68,349.06,28935.0,349.57,349.58,348.68,349.06,28935.0
2019-06-11 12:10:00,349.01,349.67,348.66,348.9,24924.0,349.01,349.67,348.66,348.9,24924.0
2019-06-11 12:15:00,348.89,349.4,348.83,349.0,39287.0,348.89,349.4,348.83,349.0,39287.0
2019-06-11 12:20:00,349.05,350.2,348.97,349.94,35501.0,349.05,350.2,348.97,349.94,35501.0
2019-06-11 12:25:00,349.92,349.93,349.1,349.11,23004.0,349.92,349.93,349.1,349.11,23004.0
2019-06-11 12:30:00,349.11,349.23,348.69,348.96,39345.0,349.11,349.23,348.69,348.96,39345.0
2019-06-11 12:35:00,348.9,349.95,348.85,349.91,28361.0,348.9,349.95,348.85,349.91,28361.0
2019-06-11 12:40:00,349.86,350.27,349.76,349.81,26020.0,349.86,350.27,349.76,349.81,26020.0
2019-06-11 12:45:00,350.05,350.28,349.0,349.1,21013.0,350.05,350.28,349.0,349.1,21013.0
2019-06-11 12:50:00,349.28,349.7,349.09,349.09,12871.0,349.28,349.7,349.09,349.09,12871.0
2019-06-11 12:55:00,349.09,349.86,349.0,349.78,24175.0,349.09,349.86,349.0,349.78,24175.0
2019-06-11 13:00:00,349.68,350.64,349.55,350.45,26895.0,349.68,350.64,349.55,350.45,26895.0
2019-06-11 13:05:00,350.63,350.63,349.9,350.14,20325.0,350.63,350.63,349.9,350.14,20325.0
2019-06-11 13:10:00,350.03,351.5,349.84,351.38,40279.0,350.03,351.5,349.84,351.38,40279.0
2019-06-11 13:15:00,351.39,351.84,351.17,351.5,30786.0,351.39,351.84,351.17,351.5,30786.0
2019-06-11 13:20:00,351.46,351.6,350.75,350.78,31181.0,351.46,351.6,350.75,350.78,31181.0
2019-06-11 13:25:00,350.63,350.73,350.17,350.73,30871.0,350.63,350.73,350.17,350.73,30871.0
2019-06-11 13:30:00,350.69,350.99,350.22,350.84,20170.0,350.69,350.99,350.22,350.84,20170.0
2019-06-11 13:35:00,350.88,351.58,350.64,350.64,31978.0,350.88,351.58,350.64,350.64,31978.0
2019-06-11 13:40:00,350.79,351.32,350.62,351.13,14209.0,350.79,351.32,350.62,351.13,14209.0
2019-06-11 13:45:00,351.18,351.31,350.93,351.04,9284.0,351.18,351.31,350.93,351.04,9284.0
2019-06-11 13:50:00,351.23,352.28,351.15,352.26,27722.0,351.23,352.28,351.15,352.26,27722.0
2019-06-11 13:55:00,352.18,352.64,352.07,352.25,34545.0,352.18,352.64,352.07,352.25,34545.0
2019-06-11 14:00:00,352.33,352.59,352.08,352.15,29159.0,352.33,352.59,352.08,352.15,29159.0
2019-06-11 14:05:00,352.16,352.41,351.75,352.0,32120.0,352.16,352.41,351.75,352.0,32120.0
2019-06-11 14:10:00,352.1,352.7,351.88,352.15,36474.0,352.1,352.7,351.88,352.15,36474.0
2019-06-11 14:15:00,352.27,352.28,351.53,351.68,29412.0,352.27,352.28,351.53,351.68,29412.0
2019-06-11 14:20:00,351.63,352.04,351.34,351.81,29929.0,351.63,352.04,351.34,351.81,29929.0
2019-06-11 14:25:00,351.9,352.5,351.9,351.99,19053.0,351.9,352.5,351.9,351.99,19053.0
2019-06-11 14:30:00,352.03,352.16,351.64,351.9,22917.0,352.03,352.16,351.64,351.9,22917.0
2019-06-11 14:35:00,351.79,352.12,351.25,351.6,18321.0,351.79,352.12,351.25,351.6,18321.0
2019-06-11 14:40:00,351.6,351.85,351.43,351.82,12700.0,351.6,351.85,351.43,351.82,12700.0
2019-06-11 14:45:00,351.77,352.0,351.07,351.46,33627.0,351.77,352.0,351.07,351.46,33627.0
2019-06-11 14:50:00,351.49,351.77,351.18,351.63,19792.0,351.49,351.77,351.18,351.63,19792.0
2019-06-11 14:55:00,351.52,351.73,351.1,351.3,16696.0,351.52,351.73,351.1,351.3,16696.0
2019-06-11 15:00:00,351.21,351.34,350.77,350.94,15035.0,351.21,351.34,350.77,350.94,15035.0
2019-06-11 15:05:00,351.21,351.96,351.12,351.79,17867.0,351.21,351.96,351.12,351.79,17867.0
2019-06-11 15:10:00,351.64,351.94,351.59,351.65,9959.0,351.64,351.94,351.59,351.65,9959.0
2019-06-11 15:15:00,351.66,351.9,351.53,351.64,10446.0,351.66,351.9,351.53,351.64,10446.0
2019-06-11 15:20:00,351.62,352.3,351.56,352.26,29661.0,351.62,352.3,351.56,352.26,29661.0
2019-06-11 15:25:00,352.24,352.25,351.72,351.8,17705.0,352.24,352.25,351.72,351.8,17705.0
2019-06-11 15:30:00,351.78,352.65,351.52,352.52,41429.0,351.78,352.65,351.52,352.52,41429.0
2019-06-11 15:35:00,352.5,352.74,352.1,352.35,22330.0,352.5,352.74,352.1,352.35,22330.0
2019-06-11 15:40:00,352.33,352.33,351.56,351.62,30364.0,352.33,352.33,351.56,351.62,30364.0
2019-06-11 15:45:00,351.7,352.08,351.44,351.57,35238.0,351.7,352.08,351.44,351.57,35238.0
2019-06-11 15:50:00,351.56,351.7,351.2,351.38,50343.0,351.56,351.7,351.2,351.38,50343.0
2019-06-11 15:55:00,351.28,351.45,350.88,351.27,99433.0,351.28,351.45,350.88,351.27,99433.0
2019-06-12 09:30:00,351.75,353.61,351.5,351.9,151183.0,351.75,353.61,351.5,351.9,151183.0
2019-06-12 09:35:00,351.84,351.9,349.6,350.61,88650.0,351.84,351.9,349.6,350.61,88650.0
2019-06-12 09:40:00,350.81,351.67,349.86,349.99,53784.0,350.81,351.67,349.86,349.99,53784.0
2019-06-12 09:45:00,350.0,350.46,348.27,348.46,94137.0,350.0,350.46,348.27,348.46,94137.0
2019-06-12 09:50:00,348.59,349.49,348.31,349.19,64036.0,348.59,349.49,348.31,349.19,64036.0
2019-06-12 09:55:00,349.19,349.62,347.9,348.77,75324.0,349.19,349.62,347.9,348.77,75324.0
2019-06-12 10:00:00,348.66,349.19,348.39,348.53,45312.0,348.66,349.19,348.39,348.53,45312.0
2019-06-12 10:05:00,348.52,348.61,346.37,347.0,137813.0,348.52,348.61,346.37,347.0,137813.0
2019-06-12 10:10:00,346.94,347.66,346.11,346.14,91779.0,346.94,347.66,346.11,346.14,91779.0
2019-06-12 10:15:00,346.2,346.32,345.33,345.63,105324.0,346.2,346.32,345.33,345.63,105324.0
2019-06-12 10:20:00,345.54,346.22,345.11,345.16,71496.0,345.54,346.22,345.11,345.16,71496.0
2019-06-12 10:25:00,345.14,345.32,344.51,344.89,78915.0,345.14,345.32,344.51,344.89,78915.0
2019-06-12 10:30:00,344.8,344.93,343.78,344.33,68439.0,344.8,344.93,343.78,344.33,68439.0
2019-06-12 10:35:00,344.33,345.3,344.22,345.15,101127.0,344.33,345.3,344.22,345.15,101127.0
2019-06-12 10:40:00,345.04,345.27,344.5,344.78,38746.0,345.04,345.27,344.5,344.78,38746.0
2019-06-12 10:45:00,344.78,345.65,344.78,345.5,71158.0,344.78,345.65,344.78,345.5,71158.0
2019-06-12 10:50:00,345.31,345.37,344.52,344.59,35677.0,345.31,345.37,344.52,344.59,35677.0
2019-06-12 10:55:00,344.54,344.56,343.5,343.61,73586.0,344.54,344.56,343.5,343.61,73586.0
2019-06-12 11:00:00,343.7,344.5,343.66,344.45,28648.0,343.7,344.5,343.66,344.45,28648.0
2019-06-12 11:05:00,344.47,344.76,344.06,344.59,48306.0,344.47,344.76,344.06,344.59,48306.0
2019-06-12 11:10:00,344.6,344.6,343.55,343.82,67041.0,344.6,344.6,343.55,343.82,67041.0
2019-06-12 11:15:00,343.81,344.04,343.52,344.02,57865.0,343.81,344.04,343.52,344.02,57865.0
2019-06-12 11:20:00,344.06,344.07,343.56,343.97,65972.0,344.06,344.07,343.56,343.97,65972.0
2019-06-12 11:25:00,343.97,344.64,343.23,343.57,166690.0,343.97,344.64,343.23,343.57,166690.0
2019-06-12 11:30:00,343.51,344.98,343.37,344.7,51203.0,343.51,344.98,343.37,344.7,51203.0
2019-06-12 11:35:00,344.69,344.78,343.36,343.65,32462.0,344.69,344.78,343.36,343.65,32462.0
2019-06-12 11:40:00,343.56,343.87,343.35,343.73,25204.0,343.56,343.87,343.35,343.73,25204.0
2019-06-12 11:45:00,343.78,344.17,343.43,343.91,21312.0,343.78,344.17,343.43,343.91,21312.0
2019-06-12 11:50:00,343.83,344.22,343.75,343.93,17561.0,343.83,344.22,343.75,343.93,17561.0
2019-06-12 11:55:00,343.91,344.2,343.57,343.64,17908.0,343.91,344.2,343.57,343.64,17908.0
2019-06-12 12:00:00,343.72,344.28,343.67,344.06,18345.0,343.72,344.28,343.67,344.06,18345.0
2019-06-12 12:05:00,343.99,344.22,343.81,344.05,44728.0,343.99,344.22,343.81,344.05,44728.0
2019-06-12 12:10:00,344.0,344.08,343.81,343.83,13374.0,344.0,344.08,343.81,343.83,13374.0
2019-06-12 12:15:00,343.79,344.44,343.51,344.33,22553.0,343.79,344.44,343.51,344.33,22553.0
2019-06-12 12:20:00,344.33,344.42,343.8,343.98,104119.0,344.33,344.42,343.8,343.98,104119.0
2019-06-12 12:25:00,344.03,344.73,344.02,344.56,49631.0,344.03,344.73,344.02,344.56,49631.0
2019-06-12 12:30:00,344.56,345.44,344.44,345.19,37717.0,344.56,345.44,344.44,345.19,37717.0
2019-06-12 12:35:00,345.13,345.31,344.75,345.06,19925.0,345.13,345.31,344.75,345.06,19925.0
2019-06-12 12:40:00,345.01,345.42,344.94,345.42,30139.0,345.01,345.42,344.94,345.42,30139.0
2019-06-12 12:45:00,345.35,345.85,345.3,345.66,32564.0,345.35,345.85,345.3,345.66,32564.0
2019-06-12 12:50:00,345.58,345.71,345.08,345.28,15165.0,345.58,345.71,345.08,345.28,15165.0
2019-06-12 12:55:00,345.34,345.86,345.34,345.55,14057.0,345.34,345.86,345.34,345.55,14057.0
2019-06-12 13:00:00,345.54,345.67,345.22,345.33,11584.0,345.54,345.67,345.22,345.33,11584.0
2019-06-12 13:05:00,345.29,346.29,345.27,346.02,33805.0,345.29,346.29,345.27,346.02,33805.0
2019-06-12 13:10:00,345.9,345.96,345.11,345.19,21135.0,345.9,345.96,345.11,345.19,21135.0
2019-06-12 13:15:00,345.24,345.69,345.17,345.67,16976.0,345.24,345.69,345.17,345.67,16976.0
2019-06-12 13:20:00,345.67,345.85,345.55,345.62,14996.0,345.67,345.85,345.55,345.62,14996.0
2019-06-12 13:25:00,345.58,345.85,345.43,345.81,10406.0,345.58,345.85,345.43,345.81,10406.0
2019-06-12 13:30:00,345.78,345.81,345.0,345.48,23864.0,345.78,345.81,345.0,345.48,23864.0
2019-06-12 13:35:00,345.49,345.78,345.05,345.27,15836.0,345.49,345.78,345.05,345.27,15836.0
2019-06-12 13:40:00,345.27,345.76,345.27,345.61,13206.0,345.27,345.76,345.27,345.61,13206.0
2019-06-12 13:45:00,345.58,346.13,345.58,345.92,15607.0,345.58,346.13,345.58,345.92,15607.0
2019-06-12 13:50:00,346.05,346.43,345.92,346.23,16267.0,346.05,346.43,345.92,346.23,16267.0
2019-06-12 13:55:00,346.2,346.31,345.92,346.01,22573.0,346.2,346.31,345.92,346.01,22573.0
2019-06-12 14:00:00,346.16,346.18,345.51,345.56,20179.0,346.16,346.18,345.51,345.56,20179.0
2019-06-12 14:05:00,345.47,345.5,344.81,345.02,27746.0,345.47,345.5,344.81,345.02,27746.0
2019-06-12 14:10:00,345.01,345.01,344.1,344.38,33287.0,345.01,345.01,344.1,344.38,33287.0
2019-06-12 14:15:00,344.43,344.62,344.11,344.3,12290.0,344.43,344.62,344.11,344.3,12290.0
2019-06-12 14:20:00,344.33,344.35,344.0,344.22,26412.0,344.33,344.35,344.0,344.22,26412.0
2019-06-12 14:25:00,344.34,345.03,344.23,344.74,19941.0,344.34,345.03,344.23,344.74,19941.0
2019-06-12 14:30:00,344.73,345.13,344.5,345.12,18269.0,344.73,345.13,344.5,345.12,18269.0
2019-06-12 14:35:00,345.07,345.65,345.0,345.22,26151.0,345.07,345.65,345.0,345.22,26151.0
2019-06-12 14:40:00,345.18,345.65,345.17,345.65,14265.0,345.18,345.65,345.17,345.65,14265.0
2019-06-12 14:45:00,345.63,346.28,345.63,346.15,25112.0,345.63,346.28,345.63,346.15,25112.0
2019-06-12 14:50:00,346.15,346.3,345.83,345.99,15553.0,346.15,346.3,345.83,345.99,15553.0
2019-06-12 14:55:00,345.87,346.12,345.81,345.99,18252.0,345.87,346.12,345.81,345.99,18252.0
2019-06-12 15:00:00,346.0,346.21,345.85,345.95,15604.0,346.0,346.21,345.85,345.95,15604.0
2019-06-12 15:05:00,345.96,346.15,345.91,346.14,10290.0,345.96,346.15,345.91,346.14,10290.0
2019-06-12 15:10:00,346.04,346.3,345.9,346.2,32046.0,346.04,346.3,345.9,346.2,32046.0
2019-06-12 15:15:00,346.25,346.33,345.95,346.05,8479.0,346.25,346.33,345.95,346.05,8479.0
2019-06-12 15:20:00,346.02,346.17,345.53,345.6,19779.0,346.02,346.17,345.53,345.6,19779.0
2019-06-12 15:25:00,345.68,345.68,345.34,345.38,21721.0,345.68,345.68,345.34,345.38,21721.0
2019-06-12 15:30:00,345.33,345.43,345.13,345.27,18565.0,345.33,345.43,345.13,345.27,18565.0
2019-06-12 15:35:00,345.26,345.58,345.11,345.53,27217.0,345.26,345.58,345.11,345.53,27217.0
2019-06-12 15:40:00,345.5,345.94,345.14,345.16,36636.0,345.5,345.94,345.14,345.16,36636.0
2019-06-12 15:45:00,345.16,345.47,345.05,345.24,23852.0,345.16,345.47,345.05,345.24,23852.0
2019-06-12 15:50:00,345.28,345.42,344.96,345.1,49441.0,345.28,345.42,344.96,345.1,49441.0
2019-06-12 15:55:00,345.13,345.54,345.05,345.54,151955.0,345.13,345.54,345.05,345.54,151955.0
2019-06-13 09:30:00,347.23,348.5,342.31,342.62,243759.0,347.23,348.5,342.31,342.62,243759.0
2019-06-13 09:35:00,342.98,344.6,342.66,343.74,90896.0,342.98,344.6,342.66,343.74,90896.0
2019-06-13 09:40:00,343.56,344.55,342.87,343.95,75335.0,343.56,344.55,342.87,343.95,75335.0
2019-06-13 09:45:00,343.98,345.14,343.8,344.09,90012.0,343.98,345.14,343.8,344.09,90012.0
2019-06-13 09:50:00,344.17,344.32,342.9,343.1,85447.0,344.17,344.32,342.9,343.1,85447.0
2019-06-13 09:55:00,343.09,344.21,343.0,343.9,97416.0,343.09,344.21,343.0,343.9,97416.0
2019-06-13 10:00:00,343.96,345.45,343.96,344.56,117863.0,343.96,345.45,343.96,344.56,117863.0
2019-06-13 10:05:00,344.5,345.35,342.6,343.16,116090.0,344.5,345.35,342.6,343.16,116090.0
2019-06-13 10:10:00,343.12,343.83,342.61,342.74,78837.0,343.12,343.83,342.61,342.74,78837.0
2019-06-13 10:15:00,342.7,342.74,341.41,342.12,133883.0,342.7,342.74,341.41,342.12,133883.0
2019-06-13 10:20:00,341.95,343.53,341.5,343.39,94989.0,341.95,343.53,341.5,343.39,94989.0
2019-06-13 10:25:00,343.43,344.0,342.17,342.6,89553.0,343.43,344.0,342.17,342.6,89553.0
2019-06-13 10:30:00,342.57,342.96,342.05,342.26,36748.0,342.57,342.96,342.05,342.26,36748.0
2019-06-13 10:35:00,342.27,342.84,342.14,342.52,37658.0,342.27,342.84,342.14,342.52,37658.0
2019-06-13 10:40:00,342.31,342.43,341.15,341.65,85981.0,342.31,342.43,341.15,341.65,85981.0
2019-06-13 10:45:00,341.66,342.25,341.53,341.67,44917.0,341.66,342.25,341.53,341.67,44917.0
2019-06-13 10:50:00,341.6,341.65,340.35,341.42,110925.0,341.6,341.65,340.35,341.42,110925.0
2019-06-13 10:55:00,341.43,341.63,340.8,341.36,42063.0,341.43,341.63,340.8,341.36,42063.0
2019-06-13 11:00:00,341.21,342.09,341.17,341.7,33639.0,341.21,342.09,341.17,341.7,33639.0
2019-06-13 11:05:00,341.75,341.78,340.65,341.49,38327.0,341.75,341.78,340.65,341.49,38327.0
2019-06-13 11:10:00,341.33,342.3,341.33,342.0,46423.0,341.33,342.3,341.33,342.0,46423.0
2019-06-13 11:15:00,341.85,342.03,341.35,341.94,49097.0,341.85,342.03,341.35,341.94,49097.0
2019-06-13 11:20:00,341.88,342.29,339.8,340.27,241634.0,341.88,342.29,339.8,340.27,241634.0
2019-06-13 11:25:00,340.15,341.95,339.8,341.39,132934.0,340.15,341.95,339.8,341.39,132934.0
2019-06-13 11:30:00,341.46,341.76,341.35,341.41,50849.0,341.46,341.76,341.35,341.41,50849.0
2019-06-13 11:35:00,341.43,342.13,341.41,341.65,40476.0,341.43,342.13,341.41,341.65,40476.0
2019-06-13 11:40:00,341.6,341.96,341.51,341.56,34192.0,341.6,341.96,341.51,341.56,34192.0
2019-06-13 11:45:00,341.52,341.61,341.27,341.48,33130.0,341.52,341.61,341.27,341.48,33130.0
2019-06-13 11:50:00,341.42,341.89,341.27,341.52,48828.0,341.42,341.89,341.27,341.52,48828.0
2019-06-13 11:55:00,341.59,341.68,341.01,341.12,68626.0,341.59,341.68,341.01,341.12,68626.0
2019-06-13 12:00:00,341.18,341.23,340.02,340.79,82283.0,341.18,341.23,340.02,340.79,82283.0
2019-06-13 12:05:00,340.78,341.65,340.63,341.18,43593.0,340.78,341.65,340.63,341.18,43593.0
2019-06-13 12:10:00,341.12,341.58,341.12,341.49,22825.0,341.12,341.58,341.12,341.49,22825.0
2019-06-13 12:15:00,341.37,342.06,341.35,341.93,37973.0,341.37,342.06,341.35,341.93,37973.0
2019-06-13 12:20:00,341.93,342.49,341.85,342.03,70222.0,341.93,342.49,341.85,342.03,70222.0
2019-06-13 12:25:00,341.8,342.19,341.58,341.58,19658.0,341.8,342.19,341.58,341.58,19658.0
2019-06-13 12:30:00,341.67,342.0,341.23,341.45,24788.0,341.67,342.0,341.23,341.45,24788.0
2019-06-13 12:35:00,341.35,342.18,341.33,341.94,38000.0,341.35,342.18,341.33,341.94,38000.0
2019-06-13 12:40:00,341.76,342.0,341.4,341.97,37017.0,341.76,342.0,341.4,341.97,37017.0
2019-06-13 12:45:00,341.91,342.1,341.6,341.76,51453.0,341.91,342.1,341.6,341.76,51453.0
2019-06-13 12:50:00,341.87,342.0,341.01,341.69,65100.0,341.87,342.0,341.01,341.69,65100.0
2019-06-13 12:55:00,341.68,341.69,340.06,340.76,114940.0,341.68,341.69,340.06,340.76,114940.0
2019-06-13 13:00:00,340.96,341.55,340.78,341.19,33023.0,340.96,341.55,340.78,341.19,33023.0
2019-06-13 13:05:00,341.33,341.33,340.32,340.76,24269.0,341.33,341.33,340.32,340.76,24269.0
2019-06-13 13:10:00,340.7,340.83,340.25,340.44,24006.0,340.7,340.83,340.25,340.44,24006.0
2019-06-13 13:15:00,340.45,340.73,339.95,340.58,43438.0,340.45,340.73,339.95,340.58,43438.0
2019-06-13 13:20:00,340.59,340.81,340.28,340.35,25391.0,340.59,340.81,340.28,340.35,25391.0
2019-06-13 13:25:00,340.56,340.82,340.3,340.39,29353.0,340.56,340.82,340.3,340.39,29353.0
2019-06-13 13:30:00,340.53,340.81,340.32,340.55,14316.0,340.53,340.81,340.32,340.55,14316.0
2019-06-13 13:35:00,340.44,340.99,340.33,340.84,28023.0,340.44,340.99,340.33,340.84,28023.0
2019-06-13 13:40:00,340.84,340.97,340.3,340.34,20090.0,340.84,340.97,340.3,340.34,20090.0
2019-06-13 13:45:00,340.43,340.71,340.36,340.61,17392.0,340.43,340.71,340.36,340.61,17392.0
2019-06-13 13:50:00,340.68,340.86,340.3,340.83,15015.0,340.68,340.86,340.3,340.83,15015.0
2019-06-13 13:55:00,340.86,341.33,340.86,341.22,35588.0,340.86,341.33,340.86,341.22,35588.0
2019-06-13 14:00:00,341.33,341.33,340.91,340.93,32652.0,341.33,341.33,340.91,340.93,32652.0
2019-06-13 14:05:00,340.99,341.1,340.6,340.62,36129.0,340.99,341.1,340.6,340.62,36129.0
2019-06-13 14:10:00,340.69,340.91,340.6,340.75,19592.0,340.69,340.91,340.6,340.75,19592.0
2019-06-13 14:15:00,340.7,340.73,339.25,339.6,107317.0,340.7,340.73,339.25,339.6,107317.0
2019-06-13 14:20:00,339.57,340.18,339.26,339.96,50868.0,339.57,340.18,339.26,339.96,50868.0
2019-06-13 14:25:00,339.89,340.32,339.79,339.85,22982.0,339.89,340.32,339.79,339.85,22982.0
2019-06-13 14:30:00,339.83,340.19,339.39,339.52,43363.0,339.83,340.19,339.39,339.52,43363.0
2019-06-13 14:35:00,339.55,339.94,339.36,339.87,68013.0,339.55,339.94,339.36,339.87,68013.0
2019-06-13 14:40:00,339.85,340.23,339.69,339.99,40044.0,339.85,340.23,339.69,339.99,40044.0
2019-06-13 14:45:00,340.03,340.7,340.01,340.54,46763.0,340.03,340.7,340.01,340.54,46763.0
2019-06-13 14:50:00,340.51,340.8,340.44,340.56,26909.0,340.51,340.8,340.44,340.56,26909.0
2019-06-13 14:55:00,340.62,342.75,340.51,342.36,133015.0,340.62,342.75,340.51,342.36,133015.0
2019-06-13 15:00:00,342.28,342.55,341.87,341.97,42552.0,342.28,342.55,341.87,341.97,42552.0
2019-06-13 15:05:00,341.94,342.14,341.51,341.66,30720.0,341.94,342.14,341.51,341.66,30720.0
2019-06-13 15:10:00,341.66,342.48,341.65,342.34,36154.0,341.66,342.48,341.65,342.34,36154.0
2019-06-13 15:15:00,342.29,342.34,341.67,341.85,68114.0,342.29,342.34,341.67,341.85,68114.0
2019-06-13 15:20:00,341.85,341.94,341.62,341.85,23388.0,341.85,341.94,341.62,341.85,23388.0
2019-06-13 15:25:00,341.89,341.93,341.67,341.79,23946.0,341.89,341.93,341.67,341.79,23946.0
2019-06-13 15:30:00,341.8,342.5,341.77,342.22,59046.0,341.8,342.5,341.77,342.22,59046.0
2019-06-13 15:35:00,342.24,342.57,342.16,342.52,69596.0,342.24,342.57,342.16,342.52,69596.0
2019-06-13 15:40:00,342.51,342.59,342.39,342.57,32804.0,342.51,342.59,342.39,342.57,32804.0
2019-06-13 15:45:00,342.52,342.6,341.71,341.72,71828.0,342.52,342.6,341.71,341.72,71828.0
2019-06-13 15:50:00,341.71,342.64,341.64,342.28,65737.0,341.71,342.64,341.64,342.28,65737.0
2019-06-13 15:55:00,342.39,343.65,342.19,343.57,222686.0,342.39,343.65,342.19,343.57,222686.0
2019-06-14 09:30:00,341.97,343.4,339.77,340.75,152295.0,341.97,343.4,339.77,340.75,152295.0
2019-06-14 09:35:00,340.75,341.33,340.01,340.92,81278.0,340.75,341.33,340.01,340.92,81278.0
2019-06-14 09:40:00,340.93,342.85,340.81,341.67,103129.0,340.93,342.85,340.81,341.67,103129.0
2019-06-14 09:45:00,341.65,342.84,341.51,342.2,121145.0,341.65,342.84,341.51,342.2,121145.0
2019-06-14 09:50:00,342.16,343.29,340.53,340.81,77300.0,342.16,343.29,340.53,340.81,77300.0
2019-06-14 09:55:00,340.52,341.34,339.43,340.0,89794.0,340.52,341.34,339.43,340.0,89794.0
2019-06-14 10:00:00,339.84,340.75,339.6,339.87,72935.0,339.84,340.75,339.6,339.87,72935.0
2019-06-14 10:05:00,339.93,340.01,338.73,339.39,123892.0,339.93,340.01,338.73,339.39,123892.0
2019-06-14 10:10:00,339.47,340.34,338.95,339.97,64006.0,339.47,340.34,338.95,339.97,64006.0
2019-06-14 10:15:00,340.1,340.21,339.21,339.51,65799.0,340.1,340.21,339.21,339.51,65799.0
2019-06-14 10:20:00,339.44,340.55,339.29,340.16,73037.0,339.44,340.55,339.29,340.16,73037.0
2019-06-14 10:25:00,340.05,340.33,338.27,338.66,136056.0,340.05,340.33,338.27,338.66,136056.0
2019-06-14 10:30:00,338.77,338.92,337.6,338.03,156240.0,338.77,338.92,337.6,338.03,156240.0
2019-06-14 10:35:00,337.96,338.13,337.05,337.51,129003.0,337.96,338.13,337.05,337.51,129003.0
2019-06-14 10:40:00,337.59,337.9,337.13,337.67,82370.0,337.59,337.9,337.13,337.67,82370.0
2019-06-14 10:45:00,337.73,338.0,336.34,337.98,162423.0,337.73,338.0,336.34,337.98,162423.0
2019-06-14 10:50:00,338.0,339.04,337.91,338.91,130381.0,338.0,339.04,337.91,338.91,130381.0
2019-06-14 10:55:00,338.88,339.03,338.0,338.2,56354.0,338.88,339.03,338.0,338.2,56354.0
2019-06-14 11:00:00,338.11,338.72,337.76,338.69,37915.0,338.11,338.72,337.76,338.69,37915.0
2019-06-14 11:05:00,338.66,338.75,337.35,337.41,27365.0,338.66,338.75,337.35,337.41,27365.0
2019-06-14 11:10:00,337.47,337.71,336.15,336.58,90247.0,337.47,337.71,336.15,336.58,90247.0
2019-06-14 11:15:00,336.68,337.68,336.5,337.68,41226.0,336.68,337.68,336.5,337.68,41226.0
2019-06-14 11:20:00,337.63,337.77,336.96,337.58,42777.0,337.63,337.77,336.96,337.58,42777.0
2019-06-14 11:25:00,337.6,337.65,336.85,337.36,35548.0,337.6,337.65,336.85,337.36,35548.0
2019-06-14 11:30:00,337.36,338.17,337.0,337.7,36915.0,337.36,338.17,337.0,337.7,36915.0
2019-06-14 11:35:00,337.7,337.83,337.4,337.83,22190.0,337.7,337.83,337.4,337.83,22190.0
2019-06-14 11:40:00,337.8,337.89,337.2,337.41,23585.0,337.8,337.89,337.2,337.41,23585.0
2019-06-14 11:45:00,337.46,337.68,337.2,337.38,22703.0,337.46,337.68,337.2,337.38,22703.0
2019-06-14 11:50:00,337.48,337.61,336.89,336.9,20293.0,337.48,337.61,336.89,336.9,20293.0
2019-06-14 11:55:00,336.92,337.23,336.59,336.86,36061.0,336.92,337.23,336.59,336.86,36061.0
2019-06-14 12:00:00,336.71,336.89,336.4,336.44,39437.0,336.71,336.89,336.4,336.44,39437.0
2019-06-14 12:05:00,336.44,338.0,336.17,337.93,87870.0,336.44,338.0,336.17,337.93,87870.0
2019-06-14 12:10:00,337.99,338.87,337.8,338.33,61192.0,337.99,338.87,337.8,338.33,61192.0
2019-06-14 12:15:00,338.4,338.79,338.32,338.55,28497.0,338.4,338.79,338.32,338.55,28497.0
2019-06-14 12:20:00,338.58,339.0,338.48,339.0,31382.0,338.58,339.0,338.48,339.0,31382.0
2019-06-14 12:25:00,338.93,338.97,338.37,338.42,16009.0,338.93,338.97,338.37,338.42,16009.0
2019-06-14 12:30:00,338.42,338.8,338.38,338.74,25980.0,338.42,338.8,338.38,338.74,25980.0
2019-06-14 12:35:00,338.74,338.85,338.4,338.4,14799.0,338.74,338.85,338.4,338.4,14799.0
2019-06-14 12:40:00,338.47,338.64,338.35,338.64,12975.0,338.47,338.64,338.35,338.64,12975.0
2019-06-14 12:45:00,338.58,339.2,338.54,339.19,43274.0,338.58,339.2,338.54,339.19,43274.0
2019-06-14 12:50:00,339.2,340.0,339.18,339.51,38191.0,339.2,340.0,339.18,339.51,38191.0
2019-06-14 12:55:00,339.46,339.57,339.06,339.06,18169.0,339.46,339.57,339.06,339.06,18169.0
2019-06-14 13:00:00,339.02,339.34,338.95,339.28,15925.0,339.02,339.34,338.95,339.28,15925.0
2019-06-14 13:05:00,339.09,339.15,338.95,339.02,10774.0,339.09,339.15,338.95,339.02,10774.0
2019-06-14 13:10:00,339.0,339.21,338.95,339.07,12302.0,339.0,339.21,338.95,339.07,12302.0
2019-06-14 13:15:00,339.07,339.13,338.98,339.03,18636.0,339.07,339.13,338.98,339.03,18636.0
2019-06-14 13:20:00,339.07,339.64,339.0,339.52,20327.0,339.07,339.64,339.0,339.52,20327.0
2019-06-14 13:25:00,339.58,339.61,339.3,339.52,28819.0,339.58,339.61,339.3,339.52,28819.0
2019-06-14 13:30:00,339.6,339.65,339.0,339.0,23125.0,339.6,339.65,339.0,339.0,23125.0
2019-06-14 13:35:00,339.07,339.36,338.96,339.14,23070.0,339.07,339.36,338.96,339.14,23070.0
2019-06-14 13:40:00,339.1,339.24,338.97,339.23,25091.0,339.1,339.24,338.97,339.23,25091.0
2019-06-14 13:45:00,339.18,339.3,339.01,339.09,10698.0,339.18,339.3,339.01,339.09,10698.0
2019-06-14 13:50:00,339.13,339.26,339.04,339.25,8508.0,339.13,339.26,339.04,339.25,8508.0
2019-06-14 13:55:00,339.28,339.48,339.04,339.07,8740.0,339.28,339.48,339.04,339.07,8740.0
2019-06-14 14:00:00,339.05,339.45,339.03,339.4,16137.0,339.05,339.45,339.03,339.4,16137.0
2019-06-14 14:05:00,339.43,339.79,339.38,339.6,11946.0,339.43,339.79,339.38,339.6,11946.0
2019-06-14 14:10:00,339.67,339.72,339.44,339.6,10600.0,339.67,339.72,339.44,339.6,10600.0
2019-06-14 14:15:00,339.59,340.1,339.59,339.63,28125.0,339.59,340.1,339.59,339.63,28125.0
2019-06-14 14:20:00,339.61,339.63,339.41,339.5,18774.0,339.61,339.63,339.41,339.5,18774.0
2019-06-14 14:25:00,339.5,339.67,339.0,339.03,41948.0,339.5,339.67,339.0,339.03,41948.0
2019-06-14 14:30:00,339.11,339.55,339.0,339.42,24289.0,339.11,339.55,339.0,339.42,24289.0
2019-06-14 14:35:00,339.41,339.7,339.41,339.57,10011.0,339.41,339.7,339.41,339.57,10011.0
2019-06-14 14:40:00,339.59,339.72,339.47,339.47,19026.0,339.59,339.72,339.47,339.47,19026.0
2019-06-14 14:45:00,339.51,339.61,339.2,339.25,10575.0,339.51,339.61,339.2,339.25,10575.0
2019-06-14 14:50:00,339.25,339.31,339.13,339.26,14449.0,339.25,339.31,339.13,339.26,14449.0
2019-06-14 14:55:00,339.27,339.27,339.08,339.19,9476.0,339.27,339.27,339.08,339.19,9476.0
2019-06-14 15:00:00,339.16,340.11,339.16,340.0,35151.0,339.16,340.11,339.16,340.0,35151.0
2019-06-14 15:05:00,339.94,339.96,339.45,339.67,14660.0,339.94,339.96,339.45,339.67,14660.0
2019-06-14 15:10:00,339.74,339.94,339.68,339.92,11730.0,339.74,339.94,339.68,339.92,11730.0
2019-06-14 15:15:00,339.99,340.16,339.79,339.85,22857.0,339.99,340.16,339.79,339.85,22857.0
2019-06-14 15:20:00,339.86,340.05,339.69,339.87,23886.0,339.86,340.05,339.69,339.87,23886.0
2019-06-14 15:25:00,339.88,339.88,339.65,339.84,17191.0,339.88,339.88,339.65,339.84,17191.0
2019-06-14 15:30:00,339.85,339.97,339.66,339.97,25631.0,339.85,339.97,339.66,339.97,25631.0
2019-06-14 15:35:00,339.89,340.05,339.75,339.75,26357.0,339.89,340.05,339.75,339.75,26357.0
2019-06-14 15:40:00,339.75,339.75,339.25,339.44,34735.0,339.75,339.75,339.25,339.44,34735.0
2019-06-14 15:45:00,339.48,339.61,339.4,339.42,31791.0,339.48,339.61,339.4,339.42,31791.0
2019-06-14 15:50:00,339.41,339.87,339.38,339.81,56597.0,339.41,339.87,339.38,339.81,56597.0
2019-06-14 15:55:00,339.74,339.93,339.6,339.73,142009.0,339.74,339.93,339.6,339.73,142009.0
2019-06-17 09:30:00,342.6,346.12,342.06,345.91,308520.0,342.6,346.12,342.06,345.91,308520.0
2019-06-17 09:35:00,346.0,347.33,345.47,346.08,256496.0,346.0,347.33,345.47,346.08,256496.0
2019-06-17 09:40:00,346.12,347.19,345.51,346.5,145149.0,346.12,347.19,345.51,346.5,145149.0
2019-06-17 09:45:00,346.49,348.79,346.4,348.5,149062.0,346.49,348.79,346.4,348.5,149062.0
2019-06-17 09:50:00,348.37,349.63,347.73,349.51,179539.0,348.37,349.63,347.73,349.51,179539.0
2019-06-17 09:55:00,349.51,350.06,348.96,349.26,122921.0,349.51,350.06,348.96,349.26,122921.0
2019-06-17 10:00:00,349.27,349.3,348.65,348.99,87330.0,349.27,349.3,348.65,348.99,87330.0
2019-06-17 10:05:00,348.97,350.84,348.97,349.71,126285.0,348.97,350.84,348.97,349.71,126285.0
2019-06-17 10:10:00,349.98,351.15,349.8,350.96,101446.0,349.98,351.15,349.8,350.96,101446.0
2019-06-17 10:15:00,350.98,351.68,350.17,350.31,96869.0,350.98,351.68,350.17,350.31,96869.0
2019-06-17 10:20:00,350.29,350.7,349.75,350.65,52541.0,350.29,350.7,349.75,350.65,52541.0
2019-06-17 10:25:00,350.69,351.18,350.41,350.69,51624.0,350.69,351.18,350.41,350.69,51624.0
2019-06-17 10:30:00,350.73,350.8,350.1,350.53,40821.0,350.73,350.8,350.1,350.53,40821.0
2019-06-17 10:35:00,350.41,350.97,350.4,350.85,27173.0,350.41,350.97,350.4,350.85,27173.0
2019-06-17 10:40:00,350.97,351.25,350.63,351.08,50468.0,350.97,351.25,350.63,351.08,50468.0
2019-06-17 10:45:00,351.16,351.16,350.17,350.45,42284.0,351.16,351.16,350.17,350.45,42284.0
2019-06-17 10:50:00,350.45,350.77,349.43,349.97,72627.0,350.45,350.77,349.43,349.97,72627.0
2019-06-17 10:55:00,349.95,350.67,349.57,350.19,46346.0,349.95,350.67,349.57,350.19,46346.0
2019-06-17 11:00:00,350.34,351.25,350.32,350.85,37713.0,350.34,351.25,350.32,350.85,37713.0
2019-06-17 11:05:00,350.85,350.89,349.7,350.1,35905.0,350.85,350.89,349.7,350.1,35905.0
2019-06-17 11:10:00,350.15,350.41,349.75,350.12,19706.0,350.15,350.41,349.75,350.12,19706.0
2019-06-17 11:15:00,350.16,350.36,349.91,350.25,15633.0,350.16,350.36,349.91,350.25,15633.0
2019-06-17 11:20:00,350.24,350.29,348.73,349.13,74904.0,350.24,350.29,348.73,349.13,74904.0
2019-06-17 11:25:00,349.1,349.57,348.55,349.27,38756.0,349.1,349.57,348.55,349.27,38756.0
2019-06-17 11:30:00,349.2,349.4,348.87,349.39,23384.0,349.2,349.4,348.87,349.39,23384.0
2019-06-17 11:35:00,349.29,349.44,347.0,347.56,128921.0,349.29,349.44,347.0,347.56,128921.0
2019-06-17 11:40:00,347.68,348.08,347.46,348.01,49224.0,347.68,348.08,347.46,348.01,49224.0
2019-06-17 11:45:00,348.21,348.44,348.02,348.12,19487.0,348.21,348.44,348.02,348.12,19487.0
2019-06-17 11:50:00,348.22,348.41,347.84,347.96,18982.0,348.22,348.41,347.84,347.96,18982.0
2019-06-17 11:55:00,347.94,348.08,347.29,347.65,26027.0,347.94,348.08,347.29,347.65,26027.0
2019-06-17 12:00:00,347.5,348.18,347.43,347.97,15442.0,347.5,348.18,347.43,347.97,15442.0
2019-06-17 12:05:00,348.06,348.23,347.86,348.13,31519.0,348.06,348.23,347.86,348.13,31519.0
2019-06-17 12:10:00,348.19,349.06,348.19,348.95,51885.0,348.19,349.06,348.19,348.95,51885.0
2019-06-17 12:15:00,348.97,349.4,348.84,349.03,30865.0,348.97,349.4,348.84,349.03,30865.0
2019-06-17 12:20:00,349.02,349.44,349.02,349.27,25512.0,349.02,349.44,349.02,349.27,25512.0
2019-06-17 12:25:00,349.27,349.44,349.02,349.17,19861.0,349.27,349.44,349.02,349.17,19861.0
2019-06-17 12:30:00,349.28,349.48,348.79,349.35,26211.0,349.28,349.48,348.79,349.35,26211.0
2019-06-17 12:35:00,349.42,349.61,349.21,349.5,10628.0,349.42,349.61,349.21,349.5,10628.0
2019-06-17 12:40:00,349.4,349.78,349.32,349.72,17104.0,349.4,349.78,349.32,349.72,17104.0
2019-06-17 12:45:00,349.78,349.9,349.65,349.73,17551.0,349.78,349.9,349.65,349.73,17551.0
2019-06-17 12:50:00,349.66,350.38,349.66,349.9,31384.0,349.66,350.38,349.66,349.9,31384.0
2019-06-17 12:55:00,349.91,350.39,349.8,350.01,26131.0,349.91,350.39,349.8,350.01,26131.0
2019-06-17 13:00:00,349.99,350.56,349.94,350.35,24241.0,349.99,350.56,349.94,350.35,24241.0
2019-06-17 13:05:00,350.46,350.63,350.07,350.58,23317.0,350.46,350.63,350.07,350.58,23317.0
2019-06-17 13:10:00,350.59,351.02,350.5,350.83,32278.0,350.59,351.02,350.5,350.83,32278.0
2019-06-17 13:15:00,350.91,350.95,350.7,350.84,12932.0,350.91,350.95,350.7,350.84,12932.0
2019-06-17 13:20:00,350.79,350.84,350.28,350.64,21059.0,350.79,350.84,350.28,350.64,21059.0
2019-06-17 13:25:00,350.68,350.7,350.33,350.45,9568.0,350.68,350.7,350.33,350.45,9568.0
2019-06-17 13:30:00,350.42,350.61,350.16,350.27,24869.0,350.42,350.61,350.16,350.27,24869.0
2019-06-17 13:35:00,350.33,350.91,350.31,350.9,12033.0,350.33,350.91,350.31,350.9,12033.0
2019-06-17 13:40:00,350.93,351.1,350.67,350.68,40818.0,350.93,351.1,350.67,350.68,40818.0
2019-06-17 13:45:00,350.7,350.92,350.51,350.7,32255.0,350.7,350.92,350.51,350.7,32255.0
2019-06-17 13:50:00,350.64,350.7,350.2,350.5,14833.0,350.64,350.7,350.2,350.5,14833.0
2019-06-17 13:55:00,350.55,350.78,350.52,350.61,8145.0,350.55,350.78,350.52,350.61,8145.0
2019-06-17 14:00:00,350.56,351.04,350.46,350.85,25249.0,350.56,351.04,350.46,350.85,25249.0
2019-06-17 14:05:00,350.95,350.95,350.39,350.73,16576.0,350.95,350.95,350.39,350.73,16576.0
2019-06-17 14:10:00,350.74,350.79,350.47,350.53,22239.0,350.74,350.79,350.47,350.53,22239.0
2019-06-17 14:15:00,350.57,350.61,350.1,350.25,31621.0,350.57,350.61,350.1,350.25,31621.0
2019-06-17 14:20:00,350.19,350.75,350.1,350.7,38385.0,350.19,350.75,350.1,350.7,38385.0
2019-06-17 14:25:00,350.74,350.77,350.13,350.18,25333.0,350.74,350.77,350.13,350.18,25333.0
2019-06-17 14:30:00,350.13,350.66,350.12,350.47,17074.0,350.13,350.66,350.12,350.47,17074.0
2019-06-17 14:35:00,350.49,350.7,350.41,350.67,8513.0,350.49,350.7,350.41,350.67,8513.0
2019-06-17 14:40:00,350.65,350.77,350.52,350.64,16069.0,350.65,350.77,350.52,350.64,16069.0
2019-06-17 14:45:00,350.61,350.73,350.25,350.39,15945.0,350.61,350.73,350.25,350.39,15945.0
2019-06-17 14:50:00,350.33,350.43,349.78,350.19,38148.0,350.33,350.43,349.78,350.19,38148.0
2019-06-17 14:55:00,350.04,350.27,349.8,350.06,14556.0,350.04,350.27,349.8,350.06,14556.0
2019-06-17 15:00:00,350.0,350.49,349.67,350.43,33099.0,350.0,350.49,349.67,350.43,33099.0
2019-06-17 15:05:00,350.37,350.8,350.29,350.67,19265.0,350.37,350.8,350.29,350.67,19265.0
2019-06-17 15:10:00,350.73,351.16,350.61,351.01,34746.0,350.73,351.16,350.61,351.01,34746.0
2019-06-17 15:15:00,351.01,351.33,350.92,351.1,32047.0,351.01,351.33,350.92,351.1,32047.0
2019-06-17 15:20:00,351.03,351.37,351.03,351.3,27536.0,351.03,351.37,351.03,351.3,27536.0
2019-06-17 15:25:00,351.33,351.77,351.33,351.49,70171.0,351.33,351.77,351.33,351.49,70171.0
2019-06-17 15:30:00,351.5,351.5,350.66,350.73,58746.0,351.5,351.5,350.66,350.73,58746.0
2019-06-17 15:35:00,350.72,350.91,350.4,350.52,41138.0,350.72,350.91,350.4,350.52,41138.0
2019-06-17 15:40:00,350.52,350.83,350.46,350.62,39209.0,350.52,350.83,350.46,350.62,39209.0
2019-06-17 15:45:00,350.64,351.25,350.57,351.25,50193.0,350.64,351.25,350.57,351.25,50193.0
2019-06-17 15:50:00,351.22,351.24,350.74,351.02,78665.0,351.22,351.24,350.74,351.02,78665.0
2019-06-17 15:55:00,351.04,351.22,350.0,350.61,191262.0,351.04,351.22,350.0,350.61,191262.0
2019-06-18 09:30:00,355.56,356.61,353.75,355.04,241099.0,355.56,356.61,353.75,355.04,241099.0
2019-06-18 09:35:00,355.07,357.39,354.21,357.15,132838.0,355.07,357.39,354.21,357.15,132838.0
2019-06-18 09:40:00,357.2,359.95,356.73,359.72,217762.0,357.2,359.95,356.73,359.72,217762.0
2019-06-18 09:45:00,359.78,360.39,358.5,358.96,177110.0,359.78,360.39,358.5,358.96,177110.0
2019-06-18 09:50:00,358.98,360.12,358.79,359.05,88964.0,358.98,360.12,358.79,359.05,88964.0
2019-06-18 09:55:00,359.08,359.9,358.39,359.59,99201.0,359.08,359.9,358.39,359.59,99201.0
2019-06-18 10:00:00,359.56,360.87,359.54,360.5,117467.0,359.56,360.87,359.54,360.5,117467.0
2019-06-18 10:05:00,360.51,360.74,359.68,360.09,63401.0,360.51,360.74,359.68,360.09,63401.0
2019-06-18 10:10:00,360.21,360.91,359.66,360.12,84024.0,360.21,360.91,359.66,360.12,84024.0
2019-06-18 10:15:00,360.17,360.23,359.44,359.79,57047.0,360.17,360.23,359.44,359.79,57047.0
2019-06-18 10:20:00,359.72,360.2,359.54,359.8,32652.0,359.72,360.2,359.54,359.8,32652.0
2019-06-18 10:25:00,359.9,360.4,359.84,360.2,80669.0,359.9,360.4,359.84,360.2,80669.0
2019-06-18 10:30:00,360.27,360.35,359.37,359.7,48014.0,360.27,360.35,359.37,359.7,48014.0
2019-06-18 10:35:00,359.69,360.95,359.63,360.65,71786.0,359.69,360.95,359.63,360.65,71786.0
2019-06-18 10:40:00,360.63,360.83,360.06,360.14,26841.0,360.63,360.83,360.06,360.14,26841.0
2019-06-18 10:45:00,360.13,360.75,359.9,360.71,28887.0,360.13,360.75,359.9,360.71,28887.0
2019-06-18 10:50:00,360.8,361.06,360.22,360.95,42801.0,360.8,361.06,360.22,360.95,42801.0
2019-06-18 10:55:00,360.87,361.43,360.81,361.24,57953.0,360.87,361.43,360.81,361.24,57953.0
2019-06-18 11:00:00,361.36,361.5,360.72,361.07,32552.0,361.36,361.5,360.72,361.07,32552.0
2019-06-18 11:05:00,361.06,361.08,360.54,361.08,33031.0,361.06,361.08,360.54,361.08,33031.0
2019-06-18 11:10:00,360.99,361.23,360.01,360.13,71643.0,360.99,361.23,360.01,360.13,71643.0
2019-06-18 11:15:00,360.06,360.64,360.02,360.22,25560.0,360.06,360.64,360.02,360.22,25560.0
2019-06-18 11:20:00,360.28,360.38,358.9,359.35,50527.0,360.28,360.38,358.9,359.35,50527.0
2019-06-18 11:25:00,359.51,360.13,359.2,359.85,51045.0,359.51,360.13,359.2,359.85,51045.0
2019-06-18 11:30:00,359.89,360.12,358.89,358.92,41821.0,359.89,360.12,358.89,358.92,41821.0
2019-06-18 11:35:00,358.94,359.05,358.47,358.77,33698.0,358.94,359.05,358.47,358.77,33698.0
2019-06-18 11:40:00,358.68,359.19,358.51,358.93,25775.0,358.68,359.19,358.51,358.93,25775.0
2019-06-18 11:45:00,358.84,359.0,357.52,357.62,46238.0,358.84,359.0,357.52,357.62,46238.0
2019-06-18 11:50:00,357.64,357.69,356.6,357.35,57023.0,357.64,357.69,356.6,357.35,57023.0
2019-06-18 11:55:00,357.47,357.76,357.01,357.02,19761.0,357.47,357.76,357.01,357.02,19761.0
2019-06-18 12:00:00,356.99,357.5,356.64,356.91,28930.0,356.99,357.5,356.64,356.91,28930.0
2019-06-18 12:05:00,356.97,357.27,356.8,357.13,21128.0,356.97,357.27,356.8,357.13,21128.0
2019-06-18 12:10:00,357.24,357.47,356.88,356.98,33040.0,357.24,357.47,356.88,356.98,33040.0
2019-06-18 12:15:00,356.99,357.0,356.4,356.59,37983.0,356.99,357.0,356.4,356.59,37983.0
2019-06-18 12:20:00,356.68,356.86,356.19,356.86,24951.0,356.68,356.86,356.19,356.86,24951.0
2019-06-18 12:25:00,356.86,357.28,356.28,356.72,28098.0,356.86,357.28,356.28,356.72,28098.0
2019-06-18 12:30:00,356.68,357.14,356.5,357.06,21848.0,356.68,357.14,356.5,357.06,21848.0
2019-06-18 12:35:00,357.22,357.68,356.93,357.57,41956.0,357.22,357.68,356.93,357.57,41956.0
2019-06-18 12:40:00,357.58,357.65,356.76,357.11,29531.0,357.58,357.65,356.76,357.11,29531.0
2019-06-18 12:45:00,357.05,357.13,356.55,357.02,23913.0,357.05,357.13,356.55,357.02,23913.0
2019-06-18 12:50:00,356.99,357.22,356.16,356.37,16911.0,356.99,357.22,356.16,356.37,16911.0
2019-06-18 12:55:00,356.48,356.7,356.03,356.17,21745.0,356.48,356.7,356.03,356.17,21745.0
2019-06-18 13:00:00,356.06,356.15,355.2,355.27,47381.0,356.06,356.15,355.2,355.27,47381.0
2019-06-18 13:05:00,355.3,356.17,355.02,356.05,41661.0,355.3,356.17,355.02,356.05,41661.0
2019-06-18 13:10:00,356.0,356.38,355.87,356.21,20028.0,356.0,356.38,355.87,356.21,20028.0
2019-06-18 13:15:00,356.18,356.43,355.73,356.17,26487.0,356.18,356.43,355.73,356.17,26487.0
2019-06-18 13:20:00,356.22,356.32,355.88,356.31,10947.0,356.22,356.32,355.88,356.31,10947.0
2019-06-18 13:25:00,356.29,356.29,355.89,355.93,26706.0,356.29,356.29,355.89,355.93,26706.0
2019-06-18 13:30:00,355.88,356.37,355.88,356.23,12984.0,355.88,356.37,355.88,356.23,12984.0
2019-06-18 13:35:00,356.13,356.48,356.13,356.17,15234.0,356.13,356.48,356.13,356.17,15234.0
2019-06-18 13:40:00,356.17,356.72,356.07,356.72,17753.0,356.17,356.72,356.07,356.72,17753.0
2019-06-18 13:45:00,356.69,357.0,356.55,356.96,37434.0,356.69,357.0,356.55,356.96,37434.0
2019-06-18 13:50:00,356.95,357.34,356.89,357.31,26967.0,356.95,357.34,356.89,357.31,26967.0
2019-06-18 13:55:00,357.29,357.52,357.02,357.21,24161.0,357.29,357.52,357.02,357.21,24161.0
2019-06-18 14:00:00,357.2,358.18,357.2,357.87,27511.0,357.2,358.18,357.2,357.87,27511.0
2019-06-18 14:05:00,357.89,358.29,357.75,358.29,15449.0,357.89,358.29,357.75,358.29,15449.0
2019-06-18 14:10:00,358.2,358.52,358.01,358.2,18484.0,358.2,358.52,358.01,358.2,18484.0
2019-06-18 14:15:00,358.12,358.21,357.55,357.7,13456.0,358.12,358.21,357.55,357.7,13456.0
2019-06-18 14:20:00,357.68,358.11,357.65,357.89,14156.0,357.68,358.11,357.65,357.89,14156.0
2019-06-18 14:25:00,357.9,358.06,357.67,358.02,10040.0,357.9,358.06,357.67,358.02,10040.0
2019-06-18 14:30:00,357.92,358.29,357.92,358.26,14651.0,357.92,358.29,357.92,358.26,14651.0
2019-06-18 14:35:00,358.27,358.38,357.69,357.77,16638.0,358.27,358.38,357.69,357.77,16638.0
2019-06-18 14:40:00,357.75,357.85,357.54,357.65,11072.0,357.75,357.85,357.54,357.65,11072.0
2019-06-18 14:45:00,357.72,357.72,357.32,357.59,11467.0,357.72,357.72,357.32,357.59,11467.0
2019-06-18 14:50:00,357.47,357.75,357.38,357.69,8057.0,357.47,357.75,357.38,357.69,8057.0
2019-06-18 14:55:00,357.78,357.78,357.4,357.57,11189.0,357.78,357.78,357.4,357.57,11189.0
2019-06-18 15:00:00,357.71,358.21,357.52,357.98,17511.0,357.71,358.21,357.52,357.98,17511.0
2019-06-18 15:05:00,357.99,358.18,357.82,358.01,15737.0,357.99,358.18,357.82,358.01,15737.0
2019-06-18 15:10:00,358.08,358.21,357.83,357.87,14271.0,358.08,358.21,357.83,357.87,14271.0
2019-06-18 15:15:00,357.88,358.12,357.69,358.03,33046.0,357.88,358.12,357.69,358.03,33046.0
2019-06-18 15:20:00,357.95,358.57,357.83,358.4,41275.0,357.95,358.57,357.83,358.4,41275.0
2019-06-18 15:25:00,358.37,358.43,358.15,358.32,19409.0,358.37,358.43,358.15,358.32,19409.0
2019-06-18 15:30:00,358.27,358.34,357.78,357.97,25980.0,358.27,358.34,357.78,357.97,25980.0
2019-06-18 15:35:00,358.01,358.63,357.86,358.16,58490.0,358.01,358.63,357.86,358.16,58490.0
2019-06-18 15:40:00,358.16,358.93,358.09,358.86,41898.0,358.16,358.93,358.09,358.86,41898.0
2019-06-18 15:45:00,358.87,359.2,358.51,358.81,65591.0,358.87,359.2,358.51,358.81,65591.0
2019-06-18 15:50:00,358.81,359.31,358.64,358.71,96232.0,358.81,359.31,358.64,358.71,96232.0
2019-06-18 15:55:00,358.72,358.72,356.91,356.99,286400.0,358.72,358.72,356.91,356.99,286400.0
2019-06-19 09:30:00,361.73,364.18,360.97,361.81,326980.0,361.73,364.18,360.97,361.81,326980.0
2019-06-19 09:35:00,361.86,361.89,359.04,360.5,156558.0,361.86,361.89,359.04,360.5,156558.0
2019-06-19 09:40:00,360.5,360.51,357.3,357.31,133242.0,360.5,360.51,357.3,357.31,133242.0
2019-06-19 09:45:00,357.31,358.88,356.12,358.0,160290.0,357.31,358.88,356.12,358.0,160290.0
2019-06-19 09:50:00,357.84,359.23,357.4,358.98,121783.0,357.84,359.23,357.4,358.98,121783.0
2019-06-19 09:55:00,359.07,361.18,358.75,360.92,153376.0,359.07,361.18,358.75,360.92,153376.0
2019-06-19 10:00:00,360.83,361.0,359.49,360.25,116825.0,360.83,361.0,359.49,360.25,116825.0
2019-06-19 10:05:00,360.36,361.1,360.32,360.99,79065.0,360.36,361.1,360.32,360.99,79065.0
2019-06-19 10:10:00,360.85,361.83,360.45,361.17,99882.0,360.85,361.83,360.45,361.17,99882.0
2019-06-19 10:15:00,361.05,361.39,360.53,360.85,62614.0,361.05,361.39,360.53,360.85,62614.0
2019-06-19 10:20:00,360.84,360.85,359.2,359.26,64063.0,360.84,360.85,359.2,359.26,64063.0
2019-06-19 10:25:00,359.3,360.0,359.06,359.2,28975.0,359.3,360.0,359.06,359.2,28975.0
2019-06-19 10:30:00,359.34,359.64,359.25,359.49,22070.0,359.34,359.64,359.25,359.49,22070.0
2019-06-19 10:35:00,359.56,361.41,359.56,361.02,70593.0,359.56,361.41,359.56,361.02,70593.0
2019-06-19 10:40:00,361.1,361.49,360.89,361.4,42059.0,361.1,361.49,360.89,361.4,42059.0
2019-06-19 10:45:00,361.48,361.68,360.59,360.72,36042.0,361.48,361.68,360.59,360.72,36042.0
2019-06-19 10:50:00,360.83,361.33,360.41,360.49,32578.0,360.83,361.33,360.41,360.49,32578.0
2019-06-19 10:55:00,360.67,361.25,360.58,361.04,22064.0,360.67,361.25,360.58,361.04,22064.0
2019-06-19 11:00:00,361.09,361.2,360.03,360.32,24835.0,361.09,361.2,360.03,360.32,24835.0
2019-06-19 11:05:00,360.26,360.67,359.94,360.37,28705.0,360.26,360.67,359.94,360.37,28705.0
2019-06-19 11:10:00,360.32,361.07,360.31,361.0,27804.0,360.32,361.07,360.31,361.0,27804.0
2019-06-19 11:15:00,360.98,361.22,360.71,360.98,23347.0,360.98,361.22,360.71,360.98,23347.0
2019-06-19 11:20:00,361.04,362.24,360.87,362.23,60735.0,361.04,362.24,360.87,362.23,60735.0
2019-06-19 11:25:00,362.19,362.27,361.47,361.84,30423.0,362.19,362.27,361.47,361.84,30423.0
2019-06-19 11:30:00,361.88,362.5,361.82,362.1,46625.0,361.88,362.5,361.82,362.1,46625.0
2019-06-19 11:35:00,362.02,362.17,361.71,362.0,19886.0,362.02,362.17,361.71,362.0,19886.0
2019-06-19 11:40:00,362.05,362.77,361.87,362.61,27948.0,362.05,362.77,361.87,362.61,27948.0
2019-06-19 11:45:00,362.55,362.56,362.11,362.47,20653.0,362.55,362.56,362.11,362.47,20653.0
2019-06-19 11:50:00,362.44,362.49,362.12,362.3,24014.0,362.44,362.49,362.12,362.3,24014.0
2019-06-19 11:55:00,362.32,362.4,361.96,362.13,23095.0,362.32,362.4,361.96,362.13,23095.0
2019-06-19 12:00:00,362.21,362.49,362.13,362.49,14942.0,362.21,362.49,362.13,362.49,14942.0
2019-06-19 12:05:00,362.45,362.45,361.12,361.48,29292.0,362.45,362.45,361.12,361.48,29292.0
2019-06-19 12:10:00,361.41,361.62,360.82,361.07,25360.0,361.41,361.62,360.82,361.07,25360.0
2019-06-19 12:15:00,361.14,361.56,361.1,361.43,18603.0,361.14,361.56,361.1,361.43,18603.0
2019-06-19 12:20:00,361.38,361.81,361.13,361.64,17634.0,361.38,361.81,361.13,361.64,17634.0
2019-06-19 12:25:00,361.48,361.54,361.25,361.53,10614.0,361.48,361.54,361.25,361.53,10614.0
2019-06-19 12:30:00,361.64,361.73,360.89,360.89,46774.0,361.64,361.73,360.89,360.89,46774.0
2019-06-19 12:35:00,360.92,361.0,360.71,360.91,26800.0,360.92,361.0,360.71,360.91,26800.0
2019-06-19 12:40:00,360.96,361.0,360.79,360.8,20905.0,360.96,361.0,360.79,360.8,20905.0
2019-06-19 12:45:00,360.63,361.16,360.6,361.04,14868.0,360.63,361.16,360.6,361.04,14868.0
2019-06-19 12:50:00,361.02,361.22,360.81,361.22,7694.0,361.02,361.22,360.81,361.22,7694.0
2019-06-19 12:55:00,361.18,361.58,361.07,361.5,15072.0,361.18,361.58,361.07,361.5,15072.0
2019-06-19 13:00:00,361.53,361.58,361.35,361.4,10000.0,361.53,361.58,361.35,361.4,10000.0
2019-06-19 13:05:00,361.46,361.71,361.25,361.61,24126.0,361.46,361.71,361.25,361.61,24126.0
2019-06-19 13:10:00,361.57,361.9,361.57,361.89,20586.0,361.57,361.9,361.57,361.89,20586.0
2019-06-19 13:15:00,361.94,362.0,361.21,361.47,16016.0,361.94,362.0,361.21,361.47,16016.0
2019-06-19 13:20:00,361.39,361.59,361.11,361.33,17869.0,361.39,361.59,361.11,361.33,17869.0
2019-06-19 13:25:00,361.4,361.95,361.38,361.78,26339.0,361.4,361.95,361.38,361.78,26339.0
2019-06-19 13:30:00,361.74,362.0,361.58,361.7,15400.0,361.74,362.0,361.58,361.7,15400.0
2019-06-19 13:35:00,361.69,361.93,361.51,361.83,16985.0,361.69,361.93,361.51,361.83,16985.0
2019-06-19 13:40:00,361.9,361.99,361.47,361.54,17258.0,361.9,361.99,361.47,361.54,17258.0
2019-06-19 13:45:00,361.38,361.38,361.04,361.33,14979.0,361.38,361.38,361.04,361.33,14979.0
2019-06-19 13:50:00,361.33,361.73,361.26,361.38,30234.0,361.33,361.73,361.26,361.38,30234.0
2019-06-19 13:55:00,361.35,361.35,360.27,360.95,30281.0,361.35,361.35,360.27,360.95,30281.0
2019-06-19 14:00:00,361.04,364.16,359.03,364.09,160060.0,361.04,364.16,359.03,364.09,160060.0
2019-06-19 14:05:00,364.17,364.74,362.59,362.71,141913.0,364.17,364.74,362.59,362.71,141913.0
2019-06-19 14:10:00,362.82,363.0,362.08,362.5,57336.0,362.82,363.0,362.08,362.5,57336.0
2019-06-19 14:15:00,362.6,363.56,362.42,363.44,59215.0,362.6,363.56,362.42,363.44,59215.0
2019-06-19 14:20:00,363.48,363.54,362.18,362.27,49918.0,363.48,363.54,362.18,362.27,49918.0
2019-06-19 14:25:00,362.34,362.39,361.61,362.33,37666.0,362.34,362.39,361.61,362.33,37666.0
2019-06-19 14:30:00,362.37,363.5,361.98,362.52,46548.0,362.37,363.5,361.98,362.52,46548.0
2019-06-19 14:35:00,362.42,362.51,361.07,361.22,38997.0,362.42,362.51,361.07,361.22,38997.0
2019-06-19 14:40:00,361.07,361.78,360.44,361.61,31797.0,361.07,361.78,360.44,361.61,31797.0
2019-06-19 14:45:00,361.79,361.92,360.76,360.76,27534.0,361.79,361.92,360.76,360.76,27534.0
2019-06-19 14:50:00,360.86,362.09,360.65,362.09,31697.0,360.86,362.09,360.65,362.09,31697.0
2019-06-19 14:55:00,362.09,362.11,361.43,361.83,13830.0,362.09,362.11,361.43,361.83,13830.0
2019-06-19 15:00:00,361.81,362.35,361.5,362.31,34391.0,361.81,362.35,361.5,362.31,34391.0
2019-06-19 15:05:00,362.37,362.5,362.0,362.26,24412.0,362.37,362.5,362.0,362.26,24412.0
2019-06-19 15:10:00,362.21,362.84,362.12,362.69,26018.0,362.21,362.84,362.12,362.69,26018.0
2019-06-19 15:15:00,362.72,363.2,362.28,363.08,54686.0,362.72,363.2,362.28,363.08,54686.0
2019-06-19 15:20:00,363.13,363.63,363.06,363.37,51425.0,363.13,363.63,363.06,363.37,51425.0
2019-06-19 15:25:00,363.38,364.47,363.37,364.01,115240.0,363.38,364.47,363.37,364.01,115240.0
2019-06-19 15:30:00,364.06,364.33,363.32,363.52,55792.0,364.06,364.33,363.32,363.52,55792.0
2019-06-19 15:35:00,363.52,363.52,362.58,362.74,44663.0,363.52,363.52,362.58,362.74,44663.0
2019-06-19 15:40:00,362.76,363.62,362.5,363.13,70426.0,362.76,363.62,362.5,363.13,70426.0
2019-06-19 15:45:00,363.15,363.8,363.15,363.24,69068.0,363.15,363.8,363.15,363.24,69068.0
2019-06-19 15:50:00,363.31,363.8,363.23,363.36,74458.0,363.31,363.8,363.23,363.36,74458.0
2019-06-19 15:55:00,363.3,363.99,363.1,363.49,189861.0,363.3,363.99,363.1,363.49,189861.0
2019-06-20 09:30:00,365.9,368.76,365.9,367.54,263326.0,365.9,368.76,365.9,367.54,263326.0
2019-06-20 09:35:00,367.54,370.12,367.16,369.51,277098.0,367.54,370.12,367.16,369.51,277098.0
2019-06-20 09:40:00,369.53,369.89,368.88,369.15,169626.0,369.53,369.89,368.88,369.15,169626.0
2019-06-20 09:45:00,369.09,369.51,368.17,368.78,95133.0,369.09,369.51,368.17,368.78,95133.0
2019-06-20 09:50:00,368.91,369.2,368.0,368.57,69566.0,368.91,369.2,368.0,368.57,69566.0
2019-06-20 09:55:00,368.47,369.39,368.35,369.1,75888.0,368.47,369.39,368.35,369.1,75888.0
2019-06-20 10:00:00,369.15,369.49,368.51,368.94,78159.0,369.15,369.49,368.51,368.94,78159.0
2019-06-20 10:05:00,369.03,369.13,368.16,368.6,62022.0,369.03,369.13,368.16,368.6,62022.0
2019-06-20 10:10:00,368.63,369.25,368.22,368.43,45590.0,368.63,369.25,368.22,368.43,45590.0
2019-06-20 10:15:00,368.46,368.7,367.21,367.31,124868.0,368.46,368.7,367.21,367.31,124868.0
2019-06-20 10:20:00,367.32,368.66,366.64,368.35,142692.0,367.32,368.66,366.64,368.35,142692.0
2019-06-20 10:25:00,368.39,369.07,368.11,368.26,72046.0,368.39,369.07,368.11,368.26,72046.0
2019-06-20 10:30:00,368.21,368.34,367.2,367.39,70949.0,368.21,368.34,367.2,367.39,70949.0
2019-06-20 10:35:00,367.44,367.5,366.26,366.74,70972.0,367.44,367.5,366.26,366.74,70972.0
2019-06-20 10:40:00,366.69,368.09,366.58,368.01,75570.0,366.69,368.09,366.58,368.01,75570.0
2019-06-20 10:45:00,367.9,368.25,367.15,367.5,50925.0,367.9,368.25,367.15,367.5,50925.0
2019-06-20 10:50:00,367.5,368.03,367.41,367.87,33795.0,367.5,368.03,367.41,367.87,33795.0
2019-06-20 10:55:00,367.92,368.08,367.1,367.35,30250.0,367.92,368.08,367.1,367.35,30250.0
2019-06-20 11:00:00,367.28,367.57,365.6,366.09,83565.0,367.28,367.57,365.6,366.09,83565.0
2019-06-20 11:05:00,366.0,366.62,365.92,366.19,33705.0,366.0,366.62,365.92,366.19,33705.0
2019-06-20 11:10:00,366.23,366.26,365.68,365.76,34331.0,366.23,366.26,365.68,365.76,34331.0
2019-06-20 11:15:00,365.83,365.86,364.8,364.81,70461.0,365.83,365.86,364.8,364.81,70461.0
2019-06-20 11:20:00,364.88,365.26,364.66,364.75,41655.0,364.88,365.26,364.66,364.75,41655.0
2019-06-20 11:25:00,364.86,365.1,364.14,364.6,45872.0,364.86,365.1,364.14,364.6,45872.0
2019-06-20 11:30:00,364.76,364.86,364.37,364.5,41286.0,364.76,364.86,364.37,364.5,41286.0
2019-06-20 11:35:00,364.47,364.77,364.26,364.54,27084.0,364.47,364.77,364.26,364.54,27084.0
2019-06-20 11:40:00,364.59,364.84,364.3,364.53,49761.0,364.59,364.84,364.3,364.53,49761.0
2019-06-20 11:45:00,364.54,365.42,364.49,365.0,55153.0,364.54,365.42,364.49,365.0,55153.0
2019-06-20 11:50:00,364.93,365.69,364.92,365.33,42361.0,364.93,365.69,364.92,365.33,42361.0
2019-06-20 11:55:00,365.46,365.63,365.2,365.29,16145.0,365.46,365.63,365.2,365.29,16145.0
2019-06-20 12:00:00,365.3,365.33,365.0,365.09,27383.0,365.3,365.33,365.0,365.09,27383.0
2019-06-20 12:05:00,365.18,365.39,364.69,364.76,32232.0,365.18,365.39,364.69,364.76,32232.0
2019-06-20 12:10:00,364.7,364.7,362.65,362.78,91944.0,364.7,364.7,362.65,362.78,91944.0
2019-06-20 12:15:00,362.72,363.03,361.21,361.65,78410.0,362.72,363.03,361.21,361.65,78410.0
2019-06-20 12:20:00,361.7,362.46,361.34,362.29,62900.0,361.7,362.46,361.34,362.29,62900.0
2019-06-20 12:25:00,362.36,363.4,361.93,363.29,56952.0,362.36,363.4,361.93,363.29,56952.0
2019-06-20 12:30:00,363.2,363.9,363.11,363.61,46188.0,363.2,363.9,363.11,363.61,46188.0
2019-06-20 12:35:00,363.59,363.68,362.92,363.3,27513.0,363.59,363.68,362.92,363.3,27513.0
2019-06-20 12:40:00,363.22,364.11,363.2,363.69,27026.0,363.22,364.11,363.2,363.69,27026.0
2019-06-20 12:45:00,363.63,363.8,363.41,363.77,18728.0,363.63,363.8,363.41,363.77,18728.0
2019-06-20 12:50:00,363.77,363.82,362.89,362.9,32438.0,363.77,363.82,362.89,362.9,32438.0
2019-06-20 12:55:00,363.0,363.33,362.68,363.2,37157.0,363.0,363.33,362.68,363.2,37157.0
2019-06-20 13:00:00,363.08,363.55,363.06,363.17,83980.0,363.08,363.55,363.06,363.17,83980.0
2019-06-20 13:05:00,363.18,363.88,363.18,363.72,24012.0,363.18,363.88,363.18,363.72,24012.0
2019-06-20 13:10:00,363.76,363.95,363.54,363.92,28478.0,363.76,363.95,363.54,363.92,28478.0
2019-06-20 13:15:00,363.97,363.97,363.49,363.78,15294.0,363.97,363.97,363.49,363.78,15294.0
2019-06-20 13:20:00,363.75,364.68,363.66,364.67,39739.0,363.75,364.68,363.66,364.67,39739.0
2019-06-20 13:25:00,364.65,365.5,364.54,365.35,50131.0,364.65,365.5,364.54,365.35,50131.0
2019-06-20 13:30:00,365.43,365.88,365.43,365.61,33607.0,365.43,365.88,365.43,365.61,33607.0
2019-06-20 13:35:00,365.54,366.31,365.36,366.1,61060.0,365.54,366.31,365.36,366.1,61060.0
2019-06-20 13:40:00,365.98,366.09,365.37,365.84,29734.0,365.98,366.09,365.37,365.84,29734.0
2019-06-20 13:45:00,365.89,366.26,365.71,365.95,24327.0,365.89,366.26,365.71,365.95,24327.0
2019-06-20 13:50:00,365.93,366.09,365.34,365.44,34438.0,365.93,366.09,365.34,365.44,34438.0
2019-06-20 13:55:00,365.45,366.43,365.35,366.21,52438.0,365.45,366.43,365.35,366.21,52438.0
2019-06-20 14:00:00,366.16,366.55,365.82,366.05,40491.0,366.16,366.55,365.82,366.05,40491.0
2019-06-20 14:05:00,366.01,366.29,365.97,366.08,18041.0,366.01,366.29,365.97,366.08,18041.0
2019-06-20 14:10:00,366.08,366.19,365.82,365.85,19272.0,366.08,366.19,365.82,365.85,19272.0
2019-06-20 14:15:00,365.82,366.2,365.63,366.05,17240.0,365.82,366.2,365.63,366.05,17240.0
2019-06-20 14:20:00,366.01,366.27,365.85,366.0,16837.0,366.01,366.27,365.85,366.0,16837.0
2019-06-20 14:25:00,366.04,366.11,365.74,365.9,23865.0,366.04,366.11,365.74,365.9,23865.0
2019-06-20 14:30:00,365.89,366.18,365.79,366.15,12871.0,365.89,366.18,365.79,366.15,12871.0
2019-06-20 14:35:00,366.18,366.2,365.8,366.06,19909.0,366.18,366.2,365.8,366.06,19909.0
2019-06-20 14:40:00,365.97,366.08,365.58,365.7,30334.0,365.97,366.08,365.58,365.7,30334.0
2019-06-20 14:45:00,365.79,366.43,365.78,366.24,24471.0,365.79,366.43,365.78,366.24,24471.0
2019-06-20 14:50:00,366.22,366.38,365.9,366.2,17183.0,366.22,366.38,365.9,366.2,17183.0
2019-06-20 14:55:00,366.13,366.3,366.0,366.29,12300.0,366.13,366.3,366.0,366.29,12300.0
2019-06-20 15:00:00,366.3,366.31,365.64,365.75,28145.0,366.3,366.31,365.64,365.75,28145.0
2019-06-20 15:05:00,365.73,365.73,364.76,364.9,50095.0,365.73,365.73,364.76,364.9,50095.0
2019-06-20 15:10:00,364.96,365.47,364.92,365.08,18530.0,364.96,365.47,364.92,365.08,18530.0
2019-06-20 15:15:00,365.08,365.2,364.82,364.98,18390.0,365.08,365.2,364.82,364.98,18390.0
2019-06-20 15:20:00,365.0,365.32,364.86,365.02,37191.0,365.0,365.32,364.86,365.02,37191.0
2019-06-20 15:25:00,365.05,365.64,365.04,365.19,29249.0,365.05,365.64,365.04,365.19,29249.0
2019-06-20 15:30:00,365.17,365.74,365.16,365.69,21871.0,365.17,365.74,365.16,365.69,21871.0
2019-06-20 15:35:00,365.71,365.73,365.0,365.0,23240.0,365.71,365.73,365.0,365.0,23240.0
2019-06-20 15:40:00,365.07,365.11,364.54,364.89,42089.0,365.07,365.11,364.54,364.89,42089.0
2019-06-20 15:45:00,364.95,365.06,364.82,364.96,48058.0,364.95,365.06,364.82,364.96,48058.0
2019-06-20 15:50:00,364.98,365.33,364.89,365.2,72909.0,364.98,365.33,364.89,365.2,72909.0
2019-06-20 15:55:00,365.25,365.65,364.96,365.07,153767.0,365.25,365.65,364.96,365.07,153767.0
2019-06-21 09:30:00,365.1,367.22,365.0,366.94,573464.0,365.1,367.22,365.0,366.94,573464.0
2019-06-21 09:35:00,366.94,368.4,366.56,367.37,169967.0,366.94,368.4,366.56,367.37,169967.0
2019-06-21 09:40:00,367.29,368.28,367.11,367.18,88029.0,367.29,368.28,367.11,367.18,88029.0
2019-06-21 09:45:00,367.18,368.1,366.81,367.37,71494.0,367.18,368.1,366.81,367.37,71494.0
2019-06-21 09:50:00,367.42,369.0,366.89,368.72,156755.0,367.42,369.0,366.89,368.72,156755.0
2019-06-21 09:55:00,368.82,369.83,368.63,369.62,139071.0,368.82,369.83,368.63,369.62,139071.0
2019-06-21 10:00:00,369.72,369.85,368.76,369.4,89218.0,369.72,369.85,368.76,369.4,89218.0
2019-06-21 10:05:00,369.48,369.71,368.68,368.88,84097.0,369.48,369.71,368.68,368.88,84097.0
2019-06-21 10:10:00,368.9,369.63,368.81,369.37,40301.0,368.9,369.63,368.81,369.37,40301.0
2019-06-21 10:15:00,369.36,369.52,368.4,368.67,81579.0,369.36,369.52,368.4,368.67,81579.0
2019-06-21 10:20:00,368.73,368.9,367.95,368.46,38954.0,368.73,368.9,367.95,368.46,38954.0
2019-06-21 10:25:00,368.39,368.47,367.67,368.39,46250.0,368.39,368.47,367.67,368.39,46250.0
2019-06-21 10:30:00,368.35,368.61,368.17,368.42,34441.0,368.35,368.61,368.17,368.42,34441.0
2019-06-21 10:35:00,368.43,368.85,368.24,368.25,38149.0,368.43,368.85,368.24,368.25,38149.0
2019-06-21 10:40:00,368.24,369.67,368.14,369.6,92202.0,368.24,369.67,368.14,369.6,92202.0
2019-06-21 10:45:00,369.6,370.49,369.2,370.16,136974.0,369.6,370.49,369.2,370.16,136974.0
2019-06-21 10:50:00,370.25,370.4,369.89,370.17,51412.0,370.25,370.4,369.89,370.17,51412.0
2019-06-21 10:55:00,370.22,370.24,369.44,369.55,31841.0,370.22,370.24,369.44,369.55,31841.0
2019-06-21 11:00:00,369.62,370.75,369.55,370.44,72643.0,369.62,370.75,369.55,370.44,72643.0
2019-06-21 11:05:00,370.32,371.45,370.12,371.17,95854.0,370.32,371.45,370.12,371.17,95854.0
2019-06-21 11:10:00,371.08,371.14,370.55,370.76,40298.0,371.08,371.14,370.55,370.76,40298.0
2019-06-21 11:15:00,370.62,370.77,370.0,370.26,35867.0,370.62,370.77,370.0,370.26,35867.0
2019-06-21 11:20:00,370.35,370.5,369.6,369.6,36992.0,370.35,370.5,369.6,369.6,36992.0
2019-06-21 11:25:00,369.58,369.73,369.09,369.4,65517.0,369.58,369.73,369.09,369.4,65517.0
2019-06-21 11:30:00,369.4,370.2,369.4,369.99,60246.0,369.4,370.2,369.4,369.99,60246.0
2019-06-21 11:35:00,369.94,370.21,369.36,369.4,29859.0,369.94,370.21,369.36,369.4,29859.0
2019-06-21 11:40:00,369.35,369.51,368.47,368.47,44314.0,369.35,369.51,368.47,368.47,44314.0
2019-06-21 11:45:00,368.5,369.07,368.49,368.82,38666.0,368.5,369.07,368.49,368.82,38666.0
2019-06-21 11:50:00,368.89,368.93,368.0,368.26,42729.0,368.89,368.93,368.0,368.26,42729.0
2019-06-21 11:55:00,368.22,368.65,367.7,368.55,39533.0,368.22,368.65,367.7,368.55,39533.0
2019-06-21 12:00:00,368.5,368.87,368.35,368.67,18797.0,368.5,368.87,368.35,368.67,18797.0
2019-06-21 12:05:00,368.72,368.83,368.54,368.66,13243.0,368.72,368.83,368.54,368.66,13243.0
2019-06-21 12:10:00,368.65,368.79,368.39,368.46,10237.0,368.65,368.79,368.39,368.46,10237.0
2019-06-21 12:15:00,368.54,368.7,368.16,368.17,17042.0,368.54,368.7,368.16,368.17,17042.0
2019-06-21 12:20:00,368.14,368.27,367.52,367.6,30813.0,368.14,368.27,367.52,367.6,30813.0
2019-06-21 12:25:00,367.56,367.91,367.37,367.89,52490.0,367.56,367.91,367.37,367.89,52490.0
2019-06-21 12:30:00,367.88,368.27,367.78,368.13,33201.0,367.88,368.27,367.78,368.13,33201.0
2019-06-21 12:35:00,368.16,368.25,367.61,367.95,18320.0,368.16,368.25,367.61,367.95,18320.0
2019-06-21 12:40:00,367.95,368.83,367.54,368.67,64340.0,367.95,368.83,367.54,368.67,64340.0
2019-06-21 12:45:00,368.67,369.2,368.55,369.15,46150.0,368.67,369.2,368.55,369.15,46150.0
2019-06-21 12:50:00,369.15,370.19,369.11,370.01,77504.0,369.15,370.19,369.11,370.01,77504.0
2019-06-21 12:55:00,370.05,370.4,369.73,370.05,65153.0,370.05,370.4,369.73,370.05,65153.0
2019-06-21 13:00:00,370.16,370.38,369.75,370.21,33650.0,370.16,370.38,369.75,370.21,33650.0
2019-06-21 13:05:00,370.21,370.7,370.12,370.21,42186.0,370.21,370.7,370.12,370.21,42186.0
2019-06-21 13:10:00,370.21,370.6,370.16,370.27,26612.0,370.21,370.6,370.16,370.27,26612.0
2019-06-21 13:15:00,370.32,370.54,370.15,370.46,14755.0,370.32,370.54,370.15,370.46,14755.0
2019-06-21 13:20:00,370.48,370.63,369.61,369.73,43734.0,370.48,370.63,369.61,369.73,43734.0
2019-06-21 13:25:00,369.9,369.9,369.3,369.7,22676.0,369.9,369.9,369.3,369.7,22676.0
2019-06-21 13:30:00,369.64,369.76,369.14,369.25,22362.0,369.64,369.76,369.14,369.25,22362.0
2019-06-21 13:35:00,369.28,369.46,369.02,369.2,28792.0,369.28,369.46,369.02,369.2,28792.0
2019-06-21 13:40:00,369.2,369.59,369.16,369.5,27996.0,369.2,369.59,369.16,369.5,27996.0
2019-06-21 13:45:00,369.46,369.85,369.46,369.7,25156.0,369.46,369.85,369.46,369.7,25156.0
2019-06-21 13:50:00,369.67,369.92,369.67,369.9,15366.0,369.67,369.92,369.67,369.9,15366.0
2019-06-21 13:55:00,369.88,369.92,369.51,369.51,15860.0,369.88,369.92,369.51,369.51,15860.0
2019-06-21 14:00:00,369.51,369.86,369.18,369.54,35474.0,369.51,369.86,369.18,369.54,35474.0
2019-06-21 14:05:00,369.49,369.6,369.26,369.3,12010.0,369.49,369.6,369.26,369.3,12010.0
2019-06-21 14:10:00,369.32,369.32,368.99,369.03,11369.0,369.32,369.32,368.99,369.03,11369.0
2019-06-21 14:15:00,369.03,369.37,369.01,369.27,11047.0,369.03,369.37,369.01,369.27,11047.0
2019-06-21 14:20:00,369.24,369.81,369.24,369.37,24540.0,369.24,369.81,369.24,369.37,24540.0
2019-06-21 14:25:00,369.33,369.37,369.08,369.34,15972.0,369.33,369.37,369.08,369.34,15972.0
2019-06-21 14:30:00,369.36,369.72,369.25,369.58,22438.0,369.36,369.72,369.25,369.58,22438.0
2019-06-21 14:35:00,369.51,369.78,369.33,369.7,14503.0,369.51,369.78,369.33,369.7,14503.0
2019-06-21 14:40:00,369.72,369.9,369.49,369.64,21558.0,369.72,369.9,369.49,369.64,21558.0
2019-06-21 14:45:00,369.6,369.88,369.56,369.81,18437.0,369.6,369.88,369.56,369.81,18437.0
2019-06-21 14:50:00,369.87,370.35,369.81,369.92,66126.0,369.87,370.35,369.81,369.92,66126.0
2019-06-21 14:55:00,369.92,370.42,369.92,370.07,30732.0,369.92,370.42,369.92,370.07,30732.0
2019-06-21 15:00:00,370.07,370.28,369.91,369.93,16077.0,370.07,370.28,369.91,369.93,16077.0
2019-06-21 15:05:00,369.91,370.58,369.72,370.23,43807.0,369.91,370.58,369.72,370.23,43807.0
2019-06-21 15:10:00,370.27,370.59,370.21,370.34,21835.0,370.27,370.59,370.21,370.34,21835.0
2019-06-21 15:15:00,370.38,370.73,370.33,370.65,40100.0,370.38,370.73,370.33,370.65,40100.0
2019-06-21 15:20:00,370.63,370.74,370.22,370.27,60289.0,370.63,370.74,370.22,370.27,60289.0
2019-06-21 15:25:00,370.22,370.23,369.58,369.61,51345.0,370.22,370.23,369.58,369.61,51345.0
2019-06-21 15:30:00,369.6,369.74,369.09,369.11,68136.0,369.6,369.74,369.09,369.11,68136.0
2019-06-21 15:35:00,369.17,369.37,368.46,368.58,88034.0,369.17,369.37,368.46,368.58,88034.0
2019-06-21 15:40:00,368.59,369.19,368.58,368.84,62589.0,368.59,369.19,368.58,368.84,62589.0
2019-06-21 15:45:00,368.85,369.16,368.62,369.03,51366.0,368.85,369.16,368.62,369.03,51366.0
2019-06-21 15:50:00,368.98,368.98,368.46,368.56,102448.0,368.98,368.98,368.46,368.56,102448.0
2019-06-21 15:55:00,368.53,369.14,368.3,368.88,340875.0,368.53,369.14,368.3,368.88,340875.0
2019-06-24 09:30:00,370.27,373.98,370.2,372.78,227686.0,370.27,373.98,370.2,372.78,227686.0
2019-06-24 09:35:00,372.73,373.97,372.55,373.89,95802.0,372.73,373.97,372.55,373.89,95802.0
2019-06-24 09:40:00,373.76,375.0,373.62,373.95,173859.0,373.76,375.0,373.62,373.95,173859.0
2019-06-24 09:45:00,373.91,374.74,372.5,372.83,101680.0,373.91,374.74,372.5,372.83,101680.0
2019-06-24 09:50:00,372.9,373.37,371.6,371.76,98998.0,372.9,373.37,371.6,371.76,98998.0
2019-06-24 09:55:00,371.92,372.28,371.32,371.72,65551.0,371.92,372.28,371.32,371.72,65551.0
2019-06-24 10:00:00,371.77,374.0,371.72,373.61,131017.0,371.77,374.0,371.72,373.61,131017.0
2019-06-24 10:05:00,373.7,374.38,373.2,374.01,91673.0,373.7,374.38,373.2,374.01,91673.0
2019-06-24 10:10:00,374.1,375.0,374.1,374.54,85031.0,374.1,375.0,374.1,374.54,85031.0
2019-06-24 10:15:00,374.56,374.7,373.74,374.3,58864.0,374.56,374.7,373.74,374.3,58864.0
2019-06-24 10:20:00,374.27,374.33,373.44,373.86,82540.0,374.27,374.33,373.44,373.86,82540.0
2019-06-24 10:25:00,373.78,374.95,373.78,374.91,96552.0,373.78,374.95,373.78,374.91,96552.0
2019-06-24 10:30:00,374.95,375.0,374.24,374.59,47667.0,374.95,375.0,374.24,374.59,47667.0
2019-06-24 10:35:00,374.7,374.84,374.33,374.4,58410.0,374.7,374.84,374.33,374.4,58410.0
2019-06-24 10:40:00,374.37,374.47,373.8,373.94,53778.0,374.37,374.47,373.8,373.94,53778.0
2019-06-24 10:45:00,373.92,374.62,373.71,374.17,53206.0,373.92,374.62,373.71,374.17,53206.0
2019-06-24 10:50:00,374.2,374.47,374.05,374.44,41178.0,374.2,374.47,374.05,374.44,41178.0
2019-06-24 10:55:00,374.35,374.35,373.22,373.56,52505.0,374.35,374.35,373.22,373.56,52505.0
2019-06-24 11:00:00,373.66,374.29,373.41,374.2,43757.0,373.66,374.29,373.41,374.2,43757.0
2019-06-24 11:05:00,374.24,374.86,374.04,374.62,49249.0,374.24,374.86,374.04,374.62,49249.0
2019-06-24 11:10:00,374.78,374.9,374.15,374.54,40403.0,374.78,374.9,374.15,374.54,40403.0
2019-06-24 11:15:00,374.53,374.7,373.94,374.03,29409.0,374.53,374.7,373.94,374.03,29409.0
2019-06-24 11:20:00,374.05,374.07,373.41,373.88,44785.0,374.05,374.07,373.41,373.88,44785.0
2019-06-24 11:25:00,373.79,374.42,373.57,374.4,36909.0,373.79,374.42,373.57,374.4,36909.0
2019-06-24 11:30:00,374.21,374.27,373.65,374.01,23087.0,374.21,374.27,373.65,374.01,23087.0
2019-06-24 11:35:00,373.94,373.98,373.5,373.76,21710.0,373.94,373.98,373.5,373.76,21710.0
2019-06-24 11:40:00,373.84,374.23,373.54,374.15,38325.0,373.84,374.23,373.54,374.15,38325.0
2019-06-24 11:45:00,374.14,374.7,373.89,374.45,41546.0,374.14,374.7,373.89,374.45,41546.0
2019-06-24 11:50:00,374.41,374.63,374.32,374.32,20963.0,374.41,374.63,374.32,374.32,20963.0
2019-06-24 11:55:00,374.25,374.53,374.13,374.48,24226.0,374.25,374.53,374.13,374.48,24226.0
2019-06-24 12:00:00,374.5,374.99,374.5,374.79,60640.0,374.5,374.99,374.5,374.79,60640.0
2019-06-24 12:05:00,374.77,374.77,374.33,374.43,29984.0,374.77,374.77,374.33,374.43,29984.0
2019-06-24 12:10:00,374.47,374.61,374.01,374.43,19499.0,374.47,374.61,374.01,374.43,19499.0
2019-06-24 12:15:00,374.38,374.41,373.95,374.12,15805.0,374.38,374.41,373.95,374.12,15805.0
2019-06-24 12:20:00,374.12,374.42,373.8,374.24,20950.0,374.12,374.42,373.8,374.24,20950.0
2019-06-24 12:25:00,374.26,374.3,373.88,373.96,8826.0,374.26,374.3,373.88,373.96,8826.0
2019-06-24 12:30:00,373.97,374.11,373.31,373.38,43176.0,373.97,374.11,373.31,373.38,43176.0
2019-06-24 12:35:00,373.44,374.07,373.44,373.9,26210.0,373.44,374.07,373.44,373.9,26210.0
2019-06-24 12:40:00,373.85,373.94,373.55,373.78,32940.0,373.85,373.94,373.55,373.78,32940.0
2019-06-24 12:45:00,373.8,373.86,373.27,373.31,17129.0,373.8,373.86,373.27,373.31,17129.0
2019-06-24 12:50:00,373.42,373.64,373.26,373.39,16646.0,373.42,373.64,373.26,373.39,16646.0
2019-06-24 12:55:00,373.29,373.88,373.11,373.37,25009.0,373.29,373.88,373.11,373.37,25009.0
2019-06-24 13:00:00,373.4,373.6,373.26,373.26,13446.0,373.4,373.6,373.26,373.26,13446.0
2019-06-24 13:05:00,373.37,373.49,373.02,373.07,20107.0,373.37,373.49,373.02,373.07,20107.0
2019-06-24 13:10:00,373.06,373.46,373.06,373.19,14076.0,373.06,373.46,373.06,373.19,14076.0
2019-06-24 13:15:00,373.14,373.53,373.14,373.27,10246.0,373.14,373.53,373.14,373.27,10246.0
2019-06-24 13:20:00,373.28,373.31,372.67,372.67,27062.0,373.28,373.31,372.67,372.67,27062.0
2019-06-24 13:25:00,372.67,372.91,372.41,372.84,18452.0,372.67,372.91,372.41,372.84,18452.0
2019-06-24 13:30:00,372.82,372.83,372.22,372.5,15283.0,372.82,372.83,372.22,372.5,15283.0
2019-06-24 13:35:00,372.48,372.85,372.31,372.72,18195.0,372.48,372.85,372.31,372.72,18195.0
2019-06-24 13:40:00,372.63,372.63,371.71,371.81,35605.0,372.63,372.63,371.71,371.81,35605.0
2019-06-24 13:45:00,371.7,372.2,371.55,371.77,22596.0,371.7,372.2,371.55,371.77,22596.0
2019-06-24 13:50:00,371.69,371.88,370.98,371.27,48600.0,371.69,371.88,370.98,371.27,48600.0
2019-06-24 13:55:00,371.25,371.61,371.03,371.54,16751.0,371.25,371.61,371.03,371.54,16751.0
2019-06-24 14:00:00,371.59,371.62,371.03,371.4,30439.0,371.59,371.62,371.03,371.4,30439.0
2019-06-24 14:05:00,371.34,371.71,371.28,371.51,34124.0,371.34,371.71,371.28,371.51,34124.0
2019-06-24 14:10:00,371.46,371.72,371.3,371.5,13640.0,371.46,371.72,371.3,371.5,13640.0
2019-06-24 14:15:00,371.41,371.74,371.33,371.39,10895.0,371.41,371.74,371.33,371.39,10895.0
2019-06-24 14:20:00,371.36,371.68,371.26,371.45,11300.0,371.36,371.68,371.26,371.45,11300.0
2019-06-24 14:25:00,371.32,371.48,371.0,371.15,14072.0,371.32,371.48,371.0,371.15,14072.0
2019-06-24 14:30:00,371.06,371.44,371.01,371.01,13432.0,371.06,371.44,371.01,371.01,13432.0
2019-06-24 14:35:00,371.01,371.52,370.96,371.22,21742.0,371.01,371.52,370.96,371.22,21742.0
2019-06-24 14:40:00,371.3,371.43,371.16,371.23,8843.0,371.3,371.43,371.16,371.23,8843.0
2019-06-24 14:45:00,371.22,371.69,371.19,371.46,17642.0,371.22,371.69,371.19,371.46,17642.0
2019-06-24 14:50:00,371.54,371.79,371.4,371.73,14574.0,371.54,371.79,371.4,371.73,14574.0
2019-06-24 14:55:00,371.79,372.0,371.52,371.64,23198.0,371.79,372.0,371.52,371.64,23198.0
2019-06-24 15:00:00,371.68,371.89,371.51,371.52,14540.0,371.68,371.89,371.51,371.52,14540.0
2019-06-24 15:05:00,371.64,371.98,371.3,371.3,15860.0,371.64,371.98,371.3,371.3,15860.0
2019-06-24 15:10:00,371.31,371.77,371.15,371.42,25684.0,371.31,371.77,371.15,371.42,25684.0
2019-06-24 15:15:00,371.48,371.48,370.56,370.56,27091.0,371.48,371.48,370.56,370.56,27091.0
2019-06-24 15:20:00,370.64,371.08,370.56,371.01,40946.0,370.64,371.08,370.56,371.01,40946.0
2019-06-24 15:25:00,371.02,371.16,370.58,370.67,16398.0,371.02,371.16,370.58,370.67,16398.0
2019-06-24 15:30:00,370.69,371.07,370.5,371.02,22323.0,370.69,371.07,370.5,371.02,22323.0
2019-06-24 15:35:00,371.12,371.35,370.56,370.85,34690.0,371.12,371.35,370.56,370.85,34690.0
2019-06-24 15:40:00,370.84,371.19,370.52,371.14,43307.0,370.84,371.19,370.52,371.14,43307.0
2019-06-24 15:45:00,371.14,371.14,370.62,370.98,35194.0,371.14,371.14,370.62,370.98,35194.0
2019-06-24 15:50:00,370.98,371.21,370.72,370.76,45565.0,370.98,371.21,370.72,370.76,45565.0
2019-06-24 15:55:00,370.87,371.42,370.83,371.04,174279.0,370.87,371.42,370.83,371.04,174279.0
2019-06-25 09:30:00,370.75,371.0,365.6,368.42,223479.0,370.75,371.0,365.6,368.42,223479.0
2019-06-25 09:35:00,368.56,369.36,367.26,368.4,104810.0,368.56,369.36,367.26,368.4,104810.0
2019-06-25 09:40:00,368.49,368.49,367.33,367.98,52494.0,368.49,368.49,367.33,367.98,52494.0
2019-06-25 09:45:00,368.1,368.3,366.54,366.85,64011.0,368.1,368.3,366.54,366.85,64011.0
2019-06-25 09:50:00,366.87,366.87,365.38,366.44,118800.0,366.87,366.87,365.38,366.44,118800.0
2019-06-25 09:55:00,366.3,368.7,365.86,368.24,114636.0,366.3,368.7,365.86,368.24,114636.0
2019-06-25 10:00:00,368.31,368.38,366.64,366.66,60192.0,368.31,368.38,366.64,366.66,60192.0
2019-06-25 10:05:00,366.72,367.15,366.12,366.72,39269.0,366.72,367.15,366.12,366.72,39269.0
2019-06-25 10:10:00,366.85,366.86,364.91,366.32,78709.0,366.85,366.86,364.91,366.32,78709.0
2019-06-25 10:15:00,366.13,366.62,365.66,366.09,39393.0,366.13,366.62,365.66,366.09,39393.0
2019-06-25 10:20:00,366.24,366.51,365.41,366.06,41608.0,366.24,366.51,365.41,366.06,41608.0
2019-06-25 10:25:00,365.98,366.8,365.98,366.61,33720.0,365.98,366.8,365.98,366.61,33720.0
2019-06-25 10:30:00,366.43,366.56,365.18,365.22,32741.0,366.43,366.56,365.18,365.22,32741.0
2019-06-25 10:35:00,365.33,365.89,364.35,364.4,46478.0,365.33,365.89,364.35,364.4,46478.0
2019-06-25 10:40:00,364.52,365.28,364.39,364.91,45369.0,364.52,365.28,364.39,364.91,45369.0
2019-06-25 10:45:00,364.93,365.72,364.93,365.38,28824.0,364.93,365.72,364.93,365.38,28824.0
2019-06-25 10:50:00,365.31,365.89,364.5,364.87,37880.0,365.31,365.89,364.5,364.87,37880.0
2019-06-25 10:55:00,364.86,365.5,364.6,365.49,27538.0,364.86,365.5,364.6,365.49,27538.0
2019-06-25 11:00:00,365.4,365.4,364.6,365.16,24847.0,365.4,365.4,364.6,365.16,24847.0
2019-06-25 11:05:00,365.2,365.36,364.71,364.9,25102.0,365.2,365.36,364.71,364.9,25102.0
2019-06-25 11:10:00,364.92,365.19,364.72,365.0,21403.0,364.92,365.19,364.72,365.0,21403.0
2019-06-25 11:15:00,365.0,365.66,365.0,365.55,49263.0,365.0,365.66,365.0,365.55,49263.0
2019-06-25 11:20:00,365.65,365.84,365.32,365.61,25520.0,365.65,365.84,365.32,365.61,25520.0
2019-06-25 11:25:00,365.61,365.84,365.12,365.35,16748.0,365.61,365.84,365.12,365.35,16748.0
2019-06-25 11:30:00,365.24,366.34,365.23,365.9,28362.0,365.24,366.34,365.23,365.9,28362.0
2019-06-25 11:35:00,365.91,366.27,365.63,365.78,21038.0,365.91,366.27,365.63,365.78,21038.0
2019-06-25 11:40:00,365.88,365.88,365.35,365.49,21541.0,365.88,365.88,365.35,365.49,21541.0
2019-06-25 11:45:00,365.51,365.78,365.08,365.69,24549.0,365.51,365.78,365.08,365.69,24549.0
2019-06-25 11:50:00,365.72,365.99,365.36,365.46,17867.0,365.72,365.99,365.36,365.46,17867.0
2019-06-25 11:55:00,365.55,365.55,365.14,365.16,13944.0,365.55,365.55,365.14,365.16,13944.0
2019-06-25 12:00:00,365.31,365.78,365.17,365.65,25606.0,365.31,365.78,365.17,365.65,25606.0
2019-06-25 12:05:00,365.75,366.24,365.65,365.95,33643.0,365.75,366.24,365.65,365.95,33643.0
2019-06-25 12:10:00,365.95,366.48,365.89,366.07,34602.0,365.95,366.48,365.89,366.07,34602.0
2019-06-25 12:15:00,366.04,366.19,365.9,365.92,29904.0,366.04,366.19,365.9,365.92,29904.0
2019-06-25 12:20:00,365.98,366.09,365.62,366.05,27373.0,365.98,366.09,365.62,366.05,27373.0
2019-06-25 12:25:00,366.04,366.18,365.5,365.65,14363.0,366.04,366.18,365.5,365.65,14363.0
2019-06-25 12:30:00,365.59,365.72,365.1,365.45,15604.0,365.59,365.72,365.1,365.45,15604.0
2019-06-25 12:35:00,365.45,365.45,364.11,364.32,37413.0,365.45,365.45,364.11,364.32,37413.0
2019-06-25 12:40:00,364.27,364.6,363.48,363.52,48798.0,364.27,364.6,363.48,363.52,48798.0
2019-06-25 12:45:00,363.45,364.16,363.33,364.05,36962.0,363.45,364.16,363.33,364.05,36962.0
2019-06-25 12:50:00,364.19,364.27,363.84,364.12,20636.0,364.19,364.27,363.84,364.12,20636.0
2019-06-25 12:55:00,364.12,364.29,363.06,363.22,25629.0,364.12,364.29,363.06,363.22,25629.0
2019-06-25 13:00:00,363.23,363.34,362.2,363.07,48921.0,363.23,363.34,362.2,363.07,48921.0
2019-06-25 13:05:00,363.03,363.44,362.82,363.41,40518.0,363.03,363.44,362.82,363.41,40518.0
2019-06-25 13:10:00,363.27,363.42,362.44,362.44,29671.0,363.27,363.42,362.44,362.44,29671.0
2019-06-25 13:15:00,362.62,362.99,362.34,362.96,28190.0,362.62,362.99,362.34,362.96,28190.0
2019-06-25 13:20:00,362.81,363.27,362.31,362.9,31023.0,362.81,363.27,362.31,362.9,31023.0
2019-06-25 13:25:00,362.91,363.27,362.78,363.15,23401.0,362.91,363.27,362.78,363.15,23401.0
2019-06-25 13:30:00,363.1,363.84,363.04,363.65,34824.0,363.1,363.84,363.04,363.65,34824.0
2019-06-25 13:35:00,363.8,364.0,363.1,363.49,20338.0,363.8,364.0,363.1,363.49,20338.0
2019-06-25 13:40:00,363.5,363.85,363.3,363.51,23202.0,363.5,363.85,363.3,363.51,23202.0
2019-06-25 13:45:00,363.48,363.64,363.0,363.21,17040.0,363.48,363.64,363.0,363.21,17040.0
2019-06-25 13:50:00,363.16,363.36,362.5,362.61,17718.0,363.16,363.36,362.5,362.61,17718.0
2019-06-25 13:55:00,362.96,362.99,362.53,362.65,9791.0,362.96,362.99,362.53,362.65,9791.0
2019-06-25 14:00:00,362.75,362.75,362.1,362.1,22887.0,362.75,362.75,362.1,362.1,22887.0
2019-06-25 14:05:00,362.12,362.36,361.6,361.9,46626.0,362.12,362.36,361.6,361.9,46626.0
2019-06-25 14:10:00,361.84,362.24,361.71,361.99,17612.0,361.84,362.24,361.71,361.99,17612.0
2019-06-25 14:15:00,362.04,362.23,361.76,361.92,19234.0,362.04,362.23,361.76,361.92,19234.0
2019-06-25 14:20:00,361.76,361.89,361.3,361.44,37132.0,361.76,361.89,361.3,361.44,37132.0
2019-06-25 14:25:00,361.37,361.7,360.8,361.44,56241.0,361.37,361.7,360.8,361.44,56241.0
2019-06-25 14:30:00,361.48,361.49,360.77,360.77,18729.0,361.48,361.49,360.77,360.77,18729.0
2019-06-25 14:35:00,360.73,360.87,359.18,359.46,81625.0,360.73,360.87,359.18,359.46,81625.0
2019-06-25 14:40:00,359.32,359.48,358.29,358.82,72639.0,359.32,359.48,358.29,358.82,72639.0
2019-06-25 14:45:00,358.73,359.43,358.61,358.79,74130.0,358.73,359.43,358.61,358.79,74130.0
2019-06-25 14:50:00,358.83,359.14,358.38,358.41,57802.0,358.83,359.14,358.38,358.41,57802.0
2019-06-25 14:55:00,358.5,359.69,358.5,359.31,68001.0,358.5,359.69,358.5,359.31,68001.0
2019-06-25 15:00:00,359.43,360.11,359.38,359.68,65980.0,359.43,360.11,359.38,359.68,65980.0
2019-06-25 15:05:00,359.66,360.73,359.66,360.44,56026.0,359.66,360.73,359.66,360.44,56026.0
2019-06-25 15:10:00,360.49,360.94,360.16,360.25,53519.0,360.49,360.94,360.16,360.25,53519.0
2019-06-25 15:15:00,360.3,360.55,359.26,359.33,45387.0,360.3,360.55,359.26,359.33,45387.0
2019-06-25 15:20:00,359.32,360.66,359.17,360.66,44877.0,359.32,360.66,359.17,360.66,44877.0
2019-06-25 15:25:00,360.56,360.97,360.16,360.8,49304.0,360.56,360.97,360.16,360.8,49304.0
2019-06-25 15:30:00,360.73,360.98,360.08,360.56,44583.0,360.73,360.98,360.08,360.56,44583.0
2019-06-25 15:35:00,360.46,361.18,360.45,360.8,54183.0,360.46,361.18,360.45,360.8,54183.0
2019-06-25 15:40:00,360.79,360.98,360.06,360.35,57128.0,360.79,360.98,360.06,360.35,57128.0
2019-06-25 15:45:00,360.23,360.77,359.87,360.53,63235.0,360.23,360.77,359.87,360.53,63235.0
2019-06-25 15:50:00,360.45,360.45,359.08,359.13,120655.0,360.45,360.45,359.08,359.13,120655.0
2019-06-25 15:55:00,359.08,361.06,358.77,360.41,288863.0,359.08,361.06,358.77,360.41,288863.0
2019-06-26 09:30:00,361.59,364.9,361.59,363.87,233005.0,361.59,364.9,361.59,363.87,233005.0
2019-06-26 09:35:00,363.87,366.41,363.87,366.1,163909.0,363.87,366.41,363.87,366.1,163909.0
2019-06-26 09:40:00,366.11,366.79,365.31,365.61,141850.0,366.11,366.79,365.31,365.61,141850.0
2019-06-26 09:45:00,365.58,366.5,364.41,364.58,93481.0,365.58,366.5,364.41,364.58,93481.0
2019-06-26 09:50:00,364.68,365.3,364.2,364.86,65953.0,364.68,365.3,364.2,364.86,65953.0
2019-06-26 09:55:00,365.0,365.9,364.3,365.51,47821.0,365.0,365.9,364.3,365.51,47821.0
2019-06-26 10:00:00,365.47,365.67,364.57,365.42,43474.0,365.47,365.67,364.57,365.42,43474.0
2019-06-26 10:05:00,365.46,366.18,365.23,366.05,52723.0,365.46,366.18,365.23,366.05,52723.0
2019-06-26 10:10:00,366.11,366.73,365.89,366.23,65386.0,366.11,366.73,365.89,366.23,65386.0
2019-06-26 10:15:00,366.24,366.39,365.03,365.12,48481.0,366.24,366.39,365.03,365.12,48481.0
2019-06-26 10:20:00,365.07,365.48,364.35,364.46,63223.0,365.07,365.48,364.35,364.46,63223.0
2019-06-26 10:25:00,364.52,365.25,364.3,364.83,31657.0,364.52,365.25,364.3,364.83,31657.0
2019-06-26 10:30:00,364.99,366.21,364.87,365.87,51795.0,364.99,366.21,364.87,365.87,51795.0
2019-06-26 10:35:00,365.78,366.05,365.36,365.85,28793.0,365.78,366.05,365.36,365.85,28793.0
2019-06-26 10:40:00,365.91,365.91,364.79,364.93,34499.0,365.91,365.91,364.79,364.93,34499.0
2019-06-26 10:45:00,364.93,365.58,364.67,365.44,23702.0,364.93,365.58,364.67,365.44,23702.0
2019-06-26 10:50:00,365.49,365.64,364.77,364.79,12516.0,365.49,365.64,364.77,364.79,12516.0
2019-06-26 10:55:00,364.71,365.1,364.34,365.0,22335.0,364.71,365.1,364.34,365.0,22335.0
2019-06-26 11:00:00,364.95,365.06,364.38,364.98,19545.0,364.95,365.06,364.38,364.98,19545.0
2019-06-26 11:05:00,364.92,365.08,364.6,364.91,13500.0,364.92,365.08,364.6,364.91,13500.0
2019-06-26 11:10:00,364.91,365.07,363.75,363.86,33164.0,364.91,365.07,363.75,363.86,33164.0
2019-06-26 11:15:00,363.94,364.17,363.58,363.91,34630.0,363.94,364.17,363.58,363.91,34630.0
2019-06-26 11:20:00,363.51,364.1,363.51,363.7,18991.0,363.51,364.1,363.51,363.7,18991.0
2019-06-26 11:25:00,363.71,364.35,363.59,364.31,13030.0,363.71,364.35,363.59,364.31,13030.0
2019-06-26 11:30:00,364.35,364.35,363.27,363.42,20360.0,364.35,364.35,363.27,363.42,20360.0
2019-06-26 11:35:00,363.55,363.63,362.75,362.81,24766.0,363.55,363.63,362.75,362.81,24766.0
2019-06-26 11:40:00,362.88,363.87,362.88,363.49,26092.0,362.88,363.87,362.88,363.49,26092.0
2019-06-26 11:45:00,363.54,363.98,363.48,363.57,13486.0,363.54,363.98,363.48,363.57,13486.0
2019-06-26 11:50:00,363.49,363.58,362.69,362.91,11078.0,363.49,363.58,362.69,362.91,11078.0
2019-06-26 11:55:00,362.86,363.71,362.82,363.44,20416.0,362.86,363.71,362.82,363.44,20416.0
2019-06-26 12:00:00,363.65,364.13,363.29,363.73,26470.0,363.65,364.13,363.29,363.73,26470.0
2019-06-26 12:05:00,363.8,364.06,363.71,364.0,11756.0,363.8,364.06,363.71,364.0,11756.0
2019-06-26 12:10:00,363.91,364.52,363.75,364.46,15509.0,363.91,364.52,363.75,364.46,15509.0
2019-06-26 12:15:00,364.41,364.54,363.94,364.25,11880.0,364.41,364.54,363.94,364.25,11880.0
2019-06-26 12:20:00,364.14,364.2,363.6,363.67,12165.0,364.14,364.2,363.6,363.67,12165.0
2019-06-26 12:25:00,363.73,364.07,363.66,363.92,7299.0,363.73,364.07,363.66,363.92,7299.0
2019-06-26 12:30:00,363.97,364.29,363.9,363.99,9612.0,363.97,364.29,363.9,363.99,9612.0
2019-06-26 12:35:00,363.96,364.37,363.94,364.17,3586.0,363.96,364.37,363.94,364.17,3586.0
2019-06-26 12:40:00,364.18,364.49,363.94,364.43,12236.0,364.18,364.49,363.94,364.43,12236.0
2019-06-26 12:45:00,364.39,364.7,364.28,364.52,16365.0,364.39,364.7,364.28,364.52,16365.0
2019-06-26 12:50:00,364.51,364.86,364.47,364.8,11547.0,364.51,364.86,364.47,364.8,11547.0
2019-06-26 12:55:00,364.77,364.83,364.52,364.76,4715.0,364.77,364.83,364.52,364.76,4715.0
2019-06-26 13:00:00,364.69,364.78,364.26,364.59,12451.0,364.69,364.78,364.26,364.59,12451.0
2019-06-26 13:05:00,364.55,364.63,364.16,364.42,7149.0,364.55,364.63,364.16,364.42,7149.0
2019-06-26 13:10:00,364.36,364.44,364.01,364.15,6178.0,364.36,364.44,364.01,364.15,6178.0
2019-06-26 13:15:00,364.18,364.45,364.04,364.25,10465.0,364.18,364.45,364.04,364.25,10465.0
2019-06-26 13:20:00,364.4,364.49,364.26,364.26,4129.0,364.4,364.49,364.26,364.26,4129.0
2019-06-26 13:25:00,364.31,364.73,363.95,364.02,16836.0,364.31,364.73,363.95,364.02,16836.0
2019-06-26 13:30:00,364.0,364.29,363.64,363.73,18350.0,364.0,364.29,363.64,363.73,18350.0
2019-06-26 13:35:00,363.74,364.09,363.33,363.82,16231.0,363.74,364.09,363.33,363.82,16231.0
2019-06-26 13:40:00,363.77,363.96,363.39,363.89,8762.0,363.77,363.96,363.39,363.89,8762.0
2019-06-26 13:45:00,363.74,363.84,363.01,363.31,11328.0,363.74,363.84,363.01,363.31,11328.0
2019-06-26 13:50:00,363.24,363.45,363.09,363.09,20657.0,363.24,363.45,363.09,363.09,20657.0
2019-06-26 13:55:00,363.18,363.33,363.04,363.11,7273.0,363.18,363.33,363.04,363.11,7273.0
2019-06-26 14:00:00,363.08,363.24,362.89,363.14,22497.0,363.08,363.24,362.89,363.14,22497.0
2019-06-26 14:05:00,363.13,363.56,363.01,363.26,34968.0,363.13,363.56,363.01,363.26,34968.0
2019-06-26 14:10:00,363.23,363.86,363.23,363.47,17622.0,363.23,363.86,363.23,363.47,17622.0
2019-06-26 14:15:00,363.49,363.73,362.91,363.09,14677.0,363.49,363.73,362.91,363.09,14677.0
2019-06-26 14:20:00,363.09,363.37,363.0,363.0,15121.0,363.09,363.37,363.0,363.0,15121.0
2019-06-26 14:25:00,363.09,363.7,363.02,363.59,20906.0,363.09,363.7,363.02,363.59,20906.0
2019-06-26 14:30:00,363.7,363.7,363.25,363.31,11253.0,363.7,363.7,363.25,363.31,11253.0
2019-06-26 14:35:00,363.47,363.49,363.06,363.26,5222.0,363.47,363.49,363.06,363.26,5222.0
2019-06-26 14:40:00,363.35,363.42,362.55,362.72,14157.0,363.35,363.42,362.55,362.72,14157.0
2019-06-26 14:45:00,362.86,362.95,362.66,362.66,5515.0,362.86,362.95,362.66,362.66,5515.0
2019-06-26 14:50:00,362.63,362.84,361.95,362.11,32064.0,362.63,362.84,361.95,362.11,32064.0
2019-06-26 14:55:00,362.18,362.55,362.06,362.12,25914.0,362.18,362.55,362.06,362.12,25914.0
2019-06-26 15:00:00,362.11,362.68,362.05,362.51,21965.0,362.11,362.68,362.05,362.51,21965.0
2019-06-26 15:05:00,362.44,362.44,361.92,362.35,19806.0,362.44,362.44,361.92,362.35,19806.0
2019-06-26 15:10:00,362.29,362.49,361.95,362.02,21722.0,362.29,362.49,361.95,362.02,21722.0
2019-06-26 15:15:00,361.97,362.3,361.85,361.9,13740.0,361.97,362.3,361.85,361.9,13740.0
2019-06-26 15:20:00,362.0,362.15,361.83,361.98,11978.0,362.0,362.15,361.83,361.98,11978.0
2019-06-26 15:25:00,361.96,362.55,361.93,362.37,33323.0,361.96,362.55,361.93,362.37,33323.0
2019-06-26 15:30:00,362.33,362.79,362.3,362.57,33662.0,362.33,362.79,362.3,362.57,33662.0
2019-06-26 15:35:00,362.61,363.16,362.52,362.94,28680.0,362.61,363.16,362.52,362.94,28680.0
2019-06-26 15:40:00,362.89,363.45,362.83,363.09,20904.0,362.89,363.45,362.83,363.09,20904.0
2019-06-26 15:45:00,363.04,363.19,362.94,363.05,17241.0,363.04,363.19,362.94,363.05,17241.0
2019-06-26 15:50:00,363.05,363.07,362.55,362.55,39835.0,363.05,363.07,362.55,362.55,39835.0
2019-06-26 15:55:00,362.64,362.91,362.0,362.09,90748.0,362.64,362.91,362.0,362.09,90748.0
2019-06-27 09:30:00,363.2,367.31,363.2,366.19,240978.0,363.2,367.31,363.2,366.19,240978.0
2019-06-27 09:35:00,366.26,366.56,363.92,364.2,140483.0,366.26,366.56,363.92,364.2,140483.0
2019-06-27 09:40:00,364.2,366.55,364.06,366.42,132273.0,364.2,366.55,364.06,366.42,132273.0
2019-06-27 09:45:00,366.43,368.11,366.1,367.56,156317.0,366.43,368.11,366.1,367.56,156317.0
2019-06-27 09:50:00,367.65,368.45,367.25,367.71,105686.0,367.65,368.45,367.25,367.71,105686.0
2019-06-27 09:55:00,367.83,368.45,367.73,368.17,38515.0,367.83,368.45,367.73,368.17,38515.0
2019-06-27 10:00:00,368.12,368.59,367.38,368.33,89319.0,368.12,368.59,367.38,368.33,89319.0
2019-06-27 10:05:00,368.33,368.48,367.34,367.84,62903.0,368.33,368.48,367.34,367.84,62903.0
2019-06-27 10:10:00,367.85,368.63,367.57,368.05,39898.0,367.85,368.63,367.57,368.05,39898.0
2019-06-27 10:15:00,368.02,368.02,367.19,367.79,44606.0,368.02,368.02,367.19,367.79,44606.0
2019-06-27 10:20:00,367.8,368.23,367.52,368.23,45110.0,367.8,368.23,367.52,368.23,45110.0
2019-06-27 10:25:00,368.23,368.4,367.81,368.16,31173.0,368.23,368.4,367.81,368.16,31173.0
2019-06-27 10:30:00,368.15,368.31,367.88,368.01,19167.0,368.15,368.31,367.88,368.01,19167.0
2019-06-27 10:35:00,367.83,368.39,367.79,368.38,36570.0,367.83,368.39,367.79,368.38,36570.0
2019-06-27 10:40:00,368.39,368.39,367.52,367.83,23388.0,368.39,368.39,367.52,367.83,23388.0
2019-06-27 10:45:00,367.86,367.95,367.0,367.17,29447.0,367.86,367.95,367.0,367.17,29447.0
2019-06-27 10:50:00,367.1,367.33,366.78,367.1,27572.0,367.1,367.33,366.78,367.1,27572.0
2019-06-27 10:55:00,367.0,367.23,366.66,367.04,24994.0,367.0,367.23,366.66,367.04,24994.0
2019-06-27 11:00:00,367.1,367.27,366.9,367.17,14533.0,367.1,367.27,366.9,367.17,14533.0
2019-06-27 11:05:00,367.08,367.34,366.9,367.04,14271.0,367.08,367.34,366.9,367.04,14271.0
2019-06-27 11:10:00,367.0,367.26,366.35,366.74,43683.0,367.0,367.26,366.35,366.74,43683.0
2019-06-27 11:15:00,366.72,367.19,366.18,367.17,41190.0,366.72,367.19,366.18,367.17,41190.0
2019-06-27 11:20:00,367.17,367.28,365.57,365.7,58361.0,367.17,367.28,365.57,365.7,58361.0
2019-06-27 11:25:00,365.61,366.41,365.6,366.36,26221.0,365.61,366.41,365.6,366.36,26221.0
2019-06-27 11:30:00,366.28,366.28,365.63,365.72,27864.0,366.28,366.28,365.63,365.72,27864.0
2019-06-27 11:35:00,365.71,366.42,365.38,366.25,18027.0,365.71,366.42,365.38,366.25,18027.0
2019-06-27 11:40:00,366.19,367.07,366.03,366.98,40462.0,366.19,367.07,366.03,366.98,40462.0
2019-06-27 11:45:00,366.88,367.0,366.59,366.94,20393.0,366.88,367.0,366.59,366.94,20393.0
2019-06-27 11:50:00,366.83,367.0,366.43,366.5,12756.0,366.83,367.0,366.43,366.5,12756.0
2019-06-27 11:55:00,366.43,366.94,366.3,366.79,9591.0,366.43,366.94,366.3,366.79,9591.0
2019-06-27 12:00:00,366.81,366.81,366.38,366.72,7058.0,366.81,366.81,366.38,366.72,7058.0
2019-06-27 12:05:00,366.79,367.58,366.72,367.58,26613.0,366.79,367.58,366.72,367.58,26613.0
2019-06-27 12:10:00,367.68,368.08,367.58,367.8,27059.0,367.68,368.08,367.58,367.8,27059.0
2019-06-27 12:15:00,367.87,368.3,367.68,368.21,23155.0,367.87,368.3,367.68,368.21,23155.0
2019-06-27 12:20:00,368.21,368.3,367.9,368.0,20386.0,368.21,368.3,367.9,368.0,20386.0
2019-06-27 12:25:00,367.9,368.55,367.85,368.35,30943.0,367.9,368.55,367.85,368.35,30943.0
2019-06-27 12:30:00,368.4,369.44,368.37,368.81,65600.0,368.4,369.44,368.37,368.81,65600.0
2019-06-27 12:35:00,368.88,369.86,368.68,369.65,63165.0,368.88,369.86,368.68,369.65,63165.0
2019-06-27 12:40:00,369.72,369.87,369.18,369.22,36739.0,369.72,369.87,369.18,369.22,36739.0
2019-06-27 12:45:00,369.19,369.4,369.15,369.19,12217.0,369.19,369.4,369.15,369.19,12217.0
2019-06-27 12:50:00,369.15,369.55,369.11,369.34,18820.0,369.15,369.55,369.11,369.34,18820.0
2019-06-27 12:55:00,369.32,369.47,369.14,369.35,13044.0,369.32,369.47,369.14,369.35,13044.0
2019-06-27 13:00:00,369.34,369.85,369.28,369.38,23104.0,369.34,369.85,369.28,369.38,23104.0
2019-06-27 13:05:00,369.47,369.48,369.0,369.13,12219.0,369.47,369.48,369.0,369.13,12219.0
2019-06-27 13:10:00,369.05,369.52,368.91,369.48,14398.0,369.05,369.52,368.91,369.48,14398.0
2019-06-27 13:15:00,369.44,370.1,369.4,369.87,65652.0,369.44,370.1,369.4,369.87,65652.0
2019-06-27 13:20:00,369.93,370.73,369.86,370.64,59562.0,369.93,370.73,369.86,370.64,59562.0
2019-06-27 13:25:00,370.61,370.7,370.2,370.3,38150.0,370.61,370.7,370.2,370.3,38150.0
2019-06-27 13:30:00,370.3,370.71,370.09,370.65,26527.0,370.3,370.71,370.09,370.65,26527.0
2019-06-27 13:35:00,370.65,370.85,370.46,370.52,20705.0,370.65,370.85,370.46,370.52,20705.0
2019-06-27 13:40:00,370.63,370.76,370.29,370.65,16952.0,370.63,370.76,370.29,370.65,16952.0
2019-06-27 13:45:00,370.62,370.76,370.46,370.6,12079.0,370.62,370.76,370.46,370.6,12079.0
2019-06-27 13:50:00,370.55,370.7,370.35,370.43,29021.0,370.55,370.7,370.35,370.43,29021.0
2019-06-27 13:55:00,370.42,370.49,370.16,370.16,32245.0,370.42,370.49,370.16,370.16,32245.0
2019-06-27 14:00:00,370.16,370.44,370.06,370.39,9065.0,370.16,370.44,370.06,370.39,9065.0
2019-06-27 14:05:00,370.34,370.45,370.01,370.2,12256.0,370.34,370.45,370.01,370.2,12256.0
2019-06-27 14:10:00,370.24,370.43,369.51,369.51,40194.0,370.24,370.43,369.51,369.51,40194.0
2019-06-27 14:15:00,369.52,369.86,369.43,369.6,26795.0,369.52,369.86,369.43,369.6,26795.0
2019-06-27 14:20:00,369.53,369.8,369.43,369.46,12799.0,369.53,369.8,369.43,369.46,12799.0
2019-06-27 14:25:00,369.48,369.92,369.4,369.88,25179.0,369.48,369.92,369.4,369.88,25179.0
2019-06-27 14:30:00,369.91,370.03,369.67,369.94,13191.0,369.91,370.03,369.67,369.94,13191.0
2019-06-27 14:35:00,369.94,370.7,369.81,370.59,45589.0,369.94,370.7,369.81,370.59,45589.0
2019-06-27 14:40:00,370.49,370.72,370.43,370.64,21672.0,370.49,370.72,370.43,370.64,21672.0
2019-06-27 14:45:00,370.59,370.66,369.72,369.94,33376.0,370.59,370.66,369.72,369.94,33376.0
2019-06-27 14:50:00,369.95,370.02,369.7,370.02,13684.0,369.95,370.02,369.7,370.02,13684.0
2019-06-27 14:55:00,370.04,370.17,369.42,369.48,19763.0,370.04,370.17,369.42,369.48,19763.0
2019-06-27 15:00:00,369.46,369.9,369.43,369.9,19734.0,369.46,369.9,369.43,369.9,19734.0
2019-06-27 15:05:00,369.88,370.0,369.75,369.86,25583.0,369.88,370.0,369.75,369.86,25583.0
2019-06-27 15:10:00,369.89,370.34,369.85,370.23,22462.0,369.89,370.34,369.85,370.23,22462.0
2019-06-27 15:15:00,370.24,370.31,369.85,370.0,12293.0,370.24,370.31,369.85,370.0,12293.0
2019-06-27 15:20:00,370.08,370.44,369.99,370.22,12590.0,370.08,370.44,369.99,370.22,12590.0
2019-06-27 15:25:00,370.24,370.3,370.03,370.03,16088.0,370.24,370.3,370.03,370.03,16088.0
2019-06-27 15:30:00,370.04,370.25,369.91,370.11,31700.0,370.04,370.25,369.91,370.11,31700.0
2019-06-27 15:35:00,370.05,370.38,369.93,370.31,34403.0,370.05,370.38,369.93,370.31,34403.0
2019-06-27 15:40:00,370.31,370.48,370.1,370.38,36761.0,370.31,370.48,370.1,370.38,36761.0
2019-06-27 15:45:00,370.37,370.49,370.25,370.46,40116.0,370.37,370.49,370.25,370.46,40116.0
2019-06-27 15:50:00,370.47,370.5,369.79,370.1,79819.0,370.47,370.5,369.79,370.1,79819.0
2019-06-27 15:55:00,370.12,370.56,369.81,370.02,164030.0,370.12,370.56,369.81,370.02,164030.0
2019-06-28 09:30:00,370.26,371.55,369.51,370.02,155722.0,370.26,371.55,369.51,370.02,155722.0
2019-06-28 09:35:00,370.07,370.32,367.59,368.11,169407.0,370.07,370.32,367.59,368.11,169407.0
2019-06-28 09:40:00,367.98,368.55,367.61,368.41,41362.0,367.98,368.55,367.61,368.41,41362.0
2019-06-28 09:45:00,368.53,368.67,367.1,367.52,58952.0,368.53,368.67,367.1,367.52,58952.0
2019-06-28 09:50:00,367.4,368.2,367.09,367.73,58782.0,367.4,368.2,367.09,367.73,58782.0
2019-06-28 09:55:00,367.68,368.73,367.68,368.39,47286.0,367.68,368.73,367.68,368.39,47286.0
2019-06-28 10:00:00,368.21,368.5,367.11,367.26,35567.0,368.21,368.5,367.11,367.26,35567.0
2019-06-28 10:05:00,367.32,367.86,366.61,367.26,69521.0,367.32,367.86,366.61,367.26,69521.0
2019-06-28 10:10:00,367.29,367.83,366.92,367.59,33613.0,367.29,367.83,366.92,367.59,33613.0
2019-06-28 10:15:00,367.6,367.88,367.31,367.88,22169.0,367.6,367.88,367.31,367.88,22169.0
2019-06-28 10:20:00,367.85,367.97,367.12,367.89,29195.0,367.85,367.97,367.12,367.89,29195.0
2019-06-28 10:25:00,367.84,368.47,367.7,367.91,23126.0,367.84,368.47,367.7,367.91,23126.0
2019-06-28 10:30:00,367.95,368.17,367.02,367.02,24948.0,367.95,368.17,367.02,367.02,24948.0
2019-06-28 10:35:00,367.13,367.43,366.76,367.1,37289.0,367.13,367.43,366.76,367.1,37289.0
2019-06-28 10:40:00,367.14,367.42,366.96,367.21,21184.0,367.14,367.42,366.96,367.21,21184.0
2019-06-28 10:45:00,367.27,367.73,367.17,367.33,16906.0,367.27,367.73,367.17,367.33,16906.0
2019-06-28 10:50:00,367.31,367.74,367.28,367.72,20459.0,367.31,367.74,367.28,367.72,20459.0
2019-06-28 10:55:00,367.66,368.22,367.66,368.16,15828.0,367.66,368.22,367.66,368.16,15828.0
2019-06-28 11:00:00,368.08,368.08,367.31,367.81,24322.0,368.08,368.08,367.31,367.81,24322.0
2019-06-28 11:05:00,367.89,368.41,367.61,368.2,19085.0,367.89,368.41,367.61,368.2,19085.0
2019-06-28 11:10:00,368.28,368.74,368.15,368.71,20860.0,368.28,368.74,368.15,368.71,20860.0
2019-06-28 11:15:00,368.8,369.14,368.53,368.82,38140.0,368.8,369.14,368.53,368.82,38140.0
2019-06-28 11:20:00,368.8,369.0,368.48,368.5,20208.0,368.8,369.0,368.48,368.5,20208.0
2019-06-28 11:25:00,368.57,369.47,368.5,369.05,40135.0,368.57,369.47,368.5,369.05,40135.0
2019-06-28 11:30:00,369.03,369.84,368.89,369.43,51089.0,369.03,369.84,368.89,369.43,51089.0
2019-06-28 11:35:00,369.5,369.53,368.91,368.96,24516.0,369.5,369.53,368.91,368.96,24516.0
2019-06-28 11:40:00,368.93,369.0,368.41,368.63,34857.0,368.93,369.0,368.41,368.63,34857.0
2019-06-28 11:45:00,368.55,368.75,368.04,368.09,35773.0,368.55,368.75,368.04,368.09,35773.0
2019-06-28 11:50:00,368.09,368.25,367.57,367.83,60989.0,368.09,368.25,367.57,367.83,60989.0
2019-06-28 11:55:00,367.78,368.21,367.78,367.89,33290.0,367.78,368.21,367.78,367.89,33290.0
2019-06-28 12:00:00,367.88,368.78,367.87,368.34,36944.0,367.88,368.78,367.87,368.34,36944.0
2019-06-28 12:05:00,368.3,368.69,368.08,368.21,13909.0,368.3,368.69,368.08,368.21,13909.0
2019-06-28 12:10:00,368.24,368.35,367.93,367.99,13229.0,368.24,368.35,367.93,367.99,13229.0
2019-06-28 12:15:00,368.07,368.2,367.99,368.13,11094.0,368.07,368.2,367.99,368.13,11094.0
2019-06-28 12:20:00,368.13,368.89,368.12,368.89,30875.0,368.13,368.89,368.12,368.89,30875.0
2019-06-28 12:25:00,368.84,368.95,368.22,368.36,23131.0,368.84,368.95,368.22,368.36,23131.0
2019-06-28 12:30:00,368.4,368.4,367.57,367.9,40144.0,368.4,368.4,367.57,367.9,40144.0
2019-06-28 12:35:00,367.8,368.05,367.5,367.83,12283.0,367.8,368.05,367.5,367.83,12283.0
2019-06-28 12:40:00,367.78,367.85,367.57,367.78,9286.0,367.78,367.85,367.57,367.78,9286.0
2019-06-28 12:45:00,367.8,368.09,367.33,367.5,23692.0,367.8,368.09,367.33,367.5,23692.0
2019-06-28 12:50:00,367.49,367.84,367.4,367.6,17602.0,367.49,367.84,367.4,367.6,17602.0
2019-06-28 12:55:00,367.6,367.66,367.33,367.64,9214.0,367.6,367.66,367.33,367.64,9214.0
2019-06-28 13:00:00,367.57,367.57,367.25,367.46,9960.0,367.57,367.57,367.25,367.46,9960.0
2019-06-28 13:05:00,367.47,367.53,367.19,367.21,19604.0,367.47,367.53,367.19,367.21,19604.0
2019-06-28 13:10:00,367.18,367.55,367.12,367.19,12499.0,367.18,367.55,367.12,367.19,12499.0
2019-06-28 13:15:00,367.15,367.33,367.1,367.13,12298.0,367.15,367.33,367.1,367.13,12298.0
2019-06-28 13:20:00,367.15,367.22,366.6,366.6,29810.0,367.15,367.22,366.6,366.6,29810.0
2019-06-28 13:25:00,366.59,366.98,366.59,366.79,17441.0,366.59,366.98,366.59,366.79,17441.0
2019-06-28 13:30:00,366.81,367.0,366.61,366.76,11646.0,366.81,367.0,366.61,366.76,11646.0
2019-06-28 13:35:00,366.77,367.0,366.76,366.83,16510.0,366.77,367.0,366.76,366.83,16510.0
2019-06-28 13:40:00,366.85,366.85,366.41,366.48,21070.0,366.85,366.85,366.41,366.48,21070.0
2019-06-28 13:45:00,366.44,366.73,366.27,366.39,15332.0,366.44,366.73,366.27,366.39,15332.0
2019-06-28 13:50:00,366.37,366.72,366.2,366.48,19753.0,366.37,366.72,366.2,366.48,19753.0
2019-06-28 13:55:00,366.52,366.52,366.11,366.39,19086.0,366.52,366.52,366.11,366.39,19086.0
2019-06-28 14:00:00,366.3,366.49,366.12,366.28,18604.0,366.3,366.49,366.12,366.28,18604.0
2019-06-28 14:05:00,366.28,366.28,366.03,366.19,12860.0,366.28,366.28,366.03,366.19,12860.0
2019-06-28 14:10:00,366.16,366.41,366.15,366.18,13452.0,366.16,366.41,366.15,366.18,13452.0
2019-06-28 14:15:00,366.09,366.1,365.82,365.84,39109.0,366.09,366.1,365.82,365.84,39109.0
2019-06-28 14:20:00,365.89,366.17,365.89,366.0,27192.0,365.89,366.17,365.89,366.0,27192.0
2019-06-28 14:25:00,366.0,366.9,366.0,366.77,38262.0,366.0,366.9,366.0,366.77,38262.0
2019-06-28 14:30:00,366.73,366.95,366.58,366.72,15619.0,366.73,366.95,366.58,366.72,15619.0
2019-06-28 14:35:00,366.84,366.86,366.33,366.55,15092.0,366.84,366.86,366.33,366.55,15092.0
2019-06-28 14:40:00,366.58,367.03,366.57,366.79,20492.0,366.58,367.03,366.57,366.79,20492.0
2019-06-28 14:45:00,366.67,366.76,366.36,366.66,13452.0,366.67,366.76,366.36,366.66,13452.0
2019-06-28 14:50:00,366.66,366.75,366.34,366.69,15674.0,366.66,366.75,366.34,366.69,15674.0
2019-06-28 14:55:00,366.7,366.89,366.44,366.82,17293.0,366.7,366.89,366.44,366.82,17293.0
2019-06-28 15:00:00,366.79,367.04,366.79,366.95,23070.0,366.79,367.04,366.79,366.95,23070.0
2019-06-28 15:05:00,367.0,367.08,366.68,366.85,24694.0,367.0,367.08,366.68,366.85,24694.0
2019-06-28 15:10:00,366.85,367.03,366.3,366.36,21107.0,366.85,367.03,366.3,366.36,21107.0
2019-06-28 15:15:00,366.35,366.59,366.1,366.52,26172.0,366.35,366.59,366.1,366.52,26172.0
2019-06-28 15:20:00,366.59,366.8,366.33,366.4,24446.0,366.59,366.8,366.33,366.4,24446.0
2019-06-28 15:25:00,366.49,366.52,365.95,365.97,48912.0,366.49,366.52,365.95,365.97,48912.0
2019-06-28 15:30:00,365.96,366.26,365.58,365.84,53636.0,365.96,366.26,365.58,365.84,53636.0
2019-06-28 15:35:00,365.88,365.97,365.0,365.28,68215.0,365.88,365.97,365.0,365.28,68215.0
2019-06-28 15:40:00,365.19,365.7,365.1,365.49,56538.0,365.19,365.7,365.1,365.49,56538.0
2019-06-28 15:45:00,365.53,365.65,364.93,364.99,67858.0,365.53,365.65,364.93,364.99,67858.0
2019-06-28 15:50:00,365.04,365.46,364.87,365.05,112405.0,365.04,365.46,364.87,365.05,112405.0
2019-06-28 15:55:00,365.1,367.75,365.1,367.67,391585.0,365.1,367.75,365.1,367.67,391585.0
2019-07-01 09:30:00,373.65,374.13,372.0,373.4,240927.0,373.65,374.13,372.0,373.4,240927.0
2019-07-01 09:35:00,373.5,374.88,373.02,373.53,139538.0,373.5,374.88,373.02,373.53,139538.0
2019-07-01 09:40:00,373.48,374.78,372.64,373.9,94739.0,373.48,374.78,372.64,373.9,94739.0
2019-07-01 09:45:00,373.72,374.09,372.29,373.09,108222.0,373.72,374.09,372.29,373.09,108222.0
2019-07-01 09:50:00,372.8,375.3,372.77,375.24,222849.0,372.8,375.3,372.77,375.24,222849.0
2019-07-01 09:55:00,375.26,376.4,374.79,375.68,133976.0,375.26,376.4,374.79,375.68,133976.0
2019-07-01 10:00:00,375.94,376.66,375.16,375.8,82573.0,375.94,376.66,375.16,375.8,82573.0
2019-07-01 10:05:00,375.9,376.37,375.04,375.25,104527.0,375.9,376.37,375.04,375.25,104527.0
2019-07-01 10:10:00,375.2,376.0,374.81,375.83,75657.0,375.2,376.0,374.81,375.83,75657.0
2019-07-01 10:15:00,375.89,376.34,375.38,375.62,80282.0,375.89,376.34,375.38,375.62,80282.0
2019-07-01 10:20:00,375.55,375.81,374.34,374.69,84697.0,375.55,375.81,374.34,374.69,84697.0
2019-07-01 10:25:00,374.67,374.92,373.9,374.11,57356.0,374.67,374.92,373.9,374.11,57356.0
2019-07-01 10:30:00,374.18,374.73,373.0,373.39,60980.0,374.18,374.73,373.0,373.39,60980.0
2019-07-01 10:35:00,373.36,373.95,373.2,373.67,41410.0,373.36,373.95,373.2,373.67,41410.0
2019-07-01 10:40:00,373.62,374.08,373.44,373.83,50139.0,373.62,374.08,373.44,373.83,50139.0
2019-07-01 10:45:00,373.82,373.88,373.3,373.51,30980.0,373.82,373.88,373.3,373.51,30980.0
2019-07-01 10:50:00,373.48,373.86,373.3,373.54,26070.0,373.48,373.86,373.3,373.54,26070.0
2019-07-01 10:55:00,373.52,373.8,372.7,373.48,56614.0,373.52,373.8,372.7,373.48,56614.0
2019-07-01 11:00:00,373.6,373.7,372.79,373.26,63888.0,373.6,373.7,372.79,373.26,63888.0
2019-07-01 11:05:00,373.3,373.45,372.74,373.0,56568.0,373.3,373.45,372.74,373.0,56568.0
2019-07-01 11:10:00,372.97,373.55,372.92,373.38,54161.0,372.97,373.55,372.92,373.38,54161.0
2019-07-01 11:15:00,373.39,373.8,373.32,373.62,22470.0,373.39,373.8,373.32,373.62,22470.0
2019-07-01 11:20:00,373.66,374.35,373.61,374.19,42158.0,373.66,374.35,373.61,374.19,42158.0
2019-07-01 11:25:00,374.24,374.43,373.74,373.74,24032.0,374.24,374.43,373.74,373.74,24032.0
2019-07-01 11:30:00,373.84,374.84,373.81,374.78,38458.0,373.84,374.84,373.81,374.78,38458.0
2019-07-01 11:35:00,374.78,375.27,374.64,375.27,40338.0,374.78,375.27,374.64,375.27,40338.0
2019-07-01 11:40:00,375.33,375.63,374.9,375.06,64335.0,375.33,375.63,374.9,375.06,64335.0
2019-07-01 11:45:00,375.11,375.54,374.8,375.16,33225.0,375.11,375.54,374.8,375.16,33225.0
2019-07-01 11:50:00,375.18,375.34,374.98,375.03,18187.0,375.18,375.34,374.98,375.03,18187.0
2019-07-01 11:55:00,375.05,375.1,374.3,374.51,21738.0,375.05,375.1,374.3,374.51,21738.0
2019-07-01 12:00:00,374.47,375.3,374.44,375.01,23924.0,374.47,375.3,374.44,375.01,23924.0
2019-07-01 12:05:00,375.05,375.05,374.65,374.83,20387.0,375.05,375.05,374.65,374.83,20387.0
2019-07-01 12:10:00,374.93,375.15,374.82,375.0,11750.0,374.93,375.15,374.82,375.0,11750.0
2019-07-01 12:15:00,375.14,375.23,374.49,374.54,24234.0,375.14,375.23,374.49,374.54,24234.0
2019-07-01 12:20:00,374.56,374.82,374.06,374.38,33917.0,374.56,374.82,374.06,374.38,33917.0
2019-07-01 12:25:00,374.38,374.39,373.89,374.18,21248.0,374.38,374.39,373.89,374.18,21248.0
2019-07-01 12:30:00,374.15,374.41,373.98,374.4,13999.0,374.15,374.41,373.98,374.4,13999.0
2019-07-01 12:35:00,374.4,374.55,373.85,373.86,32165.0,374.4,374.55,373.85,373.86,32165.0
2019-07-01 12:40:00,373.81,373.93,373.33,373.48,24096.0,373.81,373.93,373.33,373.48,24096.0
2019-07-01 12:45:00,373.51,373.78,373.27,373.65,14607.0,373.51,373.78,373.27,373.65,14607.0
2019-07-01 12:50:00,373.67,373.67,373.07,373.08,15220.0,373.67,373.67,373.07,373.08,15220.0
2019-07-01 12:55:00,373.05,373.05,372.31,372.62,36031.0,373.05,373.05,372.31,372.62,36031.0
2019-07-01 13:00:00,372.62,372.93,372.45,372.51,17614.0,372.62,372.93,372.45,372.51,17614.0
2019-07-01 13:05:00,372.62,373.45,372.54,373.3,37260.0,372.62,373.45,372.54,373.3,37260.0
2019-07-01 13:10:00,373.35,373.42,372.49,373.04,16489.0,373.35,373.42,372.49,373.04,16489.0
2019-07-01 13:15:00,372.97,373.25,372.76,373.25,10861.0,372.97,373.25,372.76,373.25,10861.0
2019-07-01 13:20:00,373.22,373.25,372.68,373.05,17345.0,373.22,373.25,372.68,373.05,17345.0
2019-07-01 13:25:00,373.13,373.54,372.9,373.45,13401.0,373.13,373.54,372.9,373.45,13401.0
2019-07-01 13:30:00,373.48,373.51,373.01,373.28,12268.0,373.48,373.51,373.01,373.28,12268.0
2019-07-01 13:35:00,373.38,374.0,373.38,373.98,31365.0,373.38,374.0,373.38,373.98,31365.0
2019-07-01 13:40:00,373.9,373.95,373.46,373.46,20049.0,373.9,373.95,373.46,373.46,20049.0
2019-07-01 13:45:00,373.56,374.39,373.56,374.35,17244.0,373.56,374.39,373.56,374.35,17244.0
2019-07-01 13:50:00,374.38,374.74,374.26,374.61,27698.0,374.38,374.74,374.26,374.61,27698.0
2019-07-01 13:55:00,374.59,374.65,374.37,374.57,9671.0,374.59,374.65,374.37,374.57,9671.0
2019-07-01 14:00:00,374.61,374.67,373.61,373.96,19815.0,374.61,374.67,373.61,373.96,19815.0
2019-07-01 14:05:00,373.98,374.08,373.61,373.97,18091.0,373.98,374.08,373.61,373.97,18091.0
2019-07-01 14:10:00,373.91,374.5,373.74,374.37,16443.0,373.91,374.5,373.74,374.37,16443.0
2019-07-01 14:15:00,374.35,374.35,373.66,373.66,16329.0,374.35,374.35,373.66,373.66,16329.0
2019-07-01 14:20:00,373.82,373.95,373.57,373.57,10465.0,373.82,373.95,373.57,373.57,10465.0
2019-07-01 14:25:00,373.62,373.93,373.27,373.27,12274.0,373.62,373.93,373.27,373.27,12274.0
2019-07-01 14:30:00,373.28,373.69,373.01,373.54,22479.0,373.28,373.69,373.01,373.54,22479.0
2019-07-01 14:35:00,373.59,373.64,373.07,373.31,21374.0,373.59,373.64,373.07,373.31,21374.0
2019-07-01 14:40:00,373.31,373.69,373.12,373.54,18334.0,373.31,373.69,373.12,373.54,18334.0
2019-07-01 14:45:00,373.55,373.61,373.29,373.57,4370.0,373.55,373.61,373.29,373.57,4370.0
2019-07-01 14:50:00,373.65,374.28,373.65,373.68,27360.0,373.65,374.28,373.65,373.68,27360.0
2019-07-01 14:55:00,373.73,373.88,373.11,373.11,20456.0,373.73,373.88,373.11,373.11,20456.0
2019-07-01 15:00:00,373.29,373.63,373.0,373.29,11041.0,373.29,373.63,373.0,373.29,11041.0
2019-07-01 15:05:00,373.29,373.55,373.22,373.51,8912.0,373.29,373.55,373.22,373.51,8912.0
2019-07-01 15:10:00,373.42,374.08,373.39,373.96,19133.0,373.42,374.08,373.39,373.96,19133.0
2019-07-01 15:15:00,374.0,374.25,373.85,374.09,16109.0,374.0,374.25,373.85,374.09,16109.0
2019-07-01 15:20:00,374.09,374.37,373.94,374.37,13646.0,374.09,374.37,373.94,374.37,13646.0
2019-07-01 15:25:00,374.35,374.88,374.3,374.81,35442.0,374.35,374.88,374.3,374.81,35442.0
2019-07-01 15:30:00,374.79,375.12,374.7,374.85,46644.0,374.79,375.12,374.7,374.85,46644.0
2019-07-01 15:35:00,374.85,375.03,374.69,375.03,24832.0,374.85,375.03,374.69,375.03,24832.0
2019-07-01 15:40:00,375.04,375.44,375.03,375.31,51475.0,375.04,375.44,375.03,375.31,51475.0
2019-07-01 15:45:00,375.29,375.5,375.2,375.31,64479.0,375.29,375.5,375.2,375.31,64479.0
2019-07-01 15:50:00,375.33,375.42,374.86,375.0,83280.0,375.33,375.42,374.86,375.0,83280.0
2019-07-01 15:55:00,375.08,375.08,374.42,374.6,213971.0,375.08,375.08,374.42,374.6,213971.0
2019-07-02 09:30:00,374.76,376.0,373.26,373.39,152674.0,374.76,376.0,373.26,373.39,152674.0
2019-07-02 09:35:00,373.37,374.8,373.27,374.78,65129.0,373.37,374.8,373.27,374.78,65129.0
2019-07-02 09:40:00,374.6,374.75,373.61,373.68,37542.0,374.6,374.75,373.61,373.68,37542.0
2019-07-02 09:45:00,373.78,373.79,371.9,372.37,126138.0,373.78,373.79,371.9,372.37,126138.0
2019-07-02 09:50:00,372.26,372.87,372.0,372.13,49199.0,372.26,372.87,372.0,372.13,49199.0
2019-07-02 09:55:00,372.2,372.53,371.66,372.0,65659.0,372.2,372.53,371.66,372.0,65659.0
2019-07-02 10:00:00,372.08,372.98,372.07,372.77,49592.0,372.08,372.98,372.07,372.77,49592.0
2019-07-02 10:05:00,372.77,372.77,372.02,372.49,16431.0,372.77,372.77,372.02,372.49,16431.0
2019-07-02 10:10:00,372.4,372.51,370.56,370.62,67888.0,372.4,372.51,370.56,370.62,67888.0
2019-07-02 10:15:00,370.66,371.64,370.33,370.38,58394.0,370.66,371.64,370.33,370.38,58394.0
2019-07-02 10:20:00,370.31,371.5,370.31,371.2,43724.0,370.31,371.5,370.31,371.2,43724.0
2019-07-02 10:25:00,371.07,372.04,371.0,372.04,41273.0,371.07,372.04,371.0,372.04,41273.0
2019-07-02 10:30:00,372.06,372.37,371.9,371.95,54866.0,372.06,372.37,371.9,371.95,54866.0
2019-07-02 10:35:00,371.86,372.35,371.53,372.14,43417.0,371.86,372.35,371.53,372.14,43417.0
2019-07-02 10:40:00,372.27,372.28,370.76,370.95,42924.0,372.27,372.28,370.76,370.95,42924.0
2019-07-02 10:45:00,370.95,371.39,370.82,371.24,21231.0,370.95,371.39,370.82,371.24,21231.0
2019-07-02 10:50:00,371.24,372.16,371.06,371.97,51960.0,371.24,372.16,371.06,371.97,51960.0
2019-07-02 10:55:00,371.95,371.99,371.31,371.53,27121.0,371.95,371.99,371.31,371.53,27121.0
2019-07-02 11:00:00,371.44,372.72,371.38,372.34,33744.0,371.44,372.72,371.38,372.34,33744.0
2019-07-02 11:05:00,372.37,373.27,372.11,372.41,47938.0,372.37,373.27,372.11,372.41,47938.0
2019-07-02 11:10:00,372.4,372.95,372.35,372.35,30892.0,372.4,372.95,372.35,372.35,30892.0
2019-07-02 11:15:00,372.25,372.7,372.25,372.48,35636.0,372.25,372.7,372.25,372.48,35636.0
2019-07-02 11:20:00,372.49,373.12,372.35,372.46,97703.0,372.49,373.12,372.35,372.46,97703.0
2019-07-02 11:25:00,372.46,373.5,372.46,373.42,46569.0,372.46,373.5,372.46,373.42,46569.0
2019-07-02 11:30:00,373.41,373.9,372.68,372.91,59366.0,373.41,373.9,372.68,372.91,59366.0
2019-07-02 11:35:00,372.88,373.19,372.5,372.5,17879.0,372.88,373.19,372.5,372.5,17879.0
2019-07-02 11:40:00,372.43,372.94,372.17,372.64,20615.0,372.43,372.94,372.17,372.64,20615.0
2019-07-02 11:45:00,372.59,372.6,371.84,372.06,28671.0,372.59,372.6,371.84,372.06,28671.0
2019-07-02 11:50:00,372.02,372.21,371.68,372.06,24260.0,372.02,372.21,371.68,372.06,24260.0
2019-07-02 11:55:00,372.07,372.72,371.93,372.27,25793.0,372.07,372.72,371.93,372.27,25793.0
2019-07-02 12:00:00,372.32,372.62,372.22,372.23,25038.0,372.32,372.62,372.22,372.23,25038.0
2019-07-02 12:05:00,372.23,373.2,372.13,373.08,19904.0,372.23,373.2,372.13,373.08,19904.0
2019-07-02 12:10:00,373.15,373.32,372.75,372.95,22796.0,373.15,373.32,372.75,372.95,22796.0
2019-07-02 12:15:00,372.9,374.06,372.9,373.81,56976.0,372.9,374.06,372.9,373.81,56976.0
2019-07-02 12:20:00,373.81,374.55,373.7,374.52,61112.0,373.81,374.55,373.7,374.52,61112.0
2019-07-02 12:25:00,374.5,374.5,373.42,373.72,26500.0,374.5,374.5,373.42,373.72,26500.0
2019-07-02 12:30:00,373.75,373.88,373.18,373.29,20926.0,373.75,373.88,373.18,373.29,20926.0
2019-07-02 12:35:00,373.3,374.0,373.3,373.88,23441.0,373.3,374.0,373.3,373.88,23441.0
2019-07-02 12:40:00,373.9,373.93,373.44,373.72,15943.0,373.9,373.93,373.44,373.72,15943.0
2019-07-02 12:45:00,373.69,373.91,373.07,373.15,20603.0,373.69,373.91,373.07,373.15,20603.0
2019-07-02 12:50:00,373.1,373.3,372.98,373.27,7460.0,373.1,373.3,372.98,373.27,7460.0
2019-07-02 12:55:00,373.3,373.59,372.91,373.58,8429.0,373.3,373.59,372.91,373.58,8429.0
2019-07-02 13:00:00,373.51,373.71,373.17,373.64,10184.0,373.51,373.71,373.17,373.64,10184.0
2019-07-02 13:05:00,373.69,373.91,373.53,373.69,13471.0,373.69,373.91,373.53,373.69,13471.0
2019-07-02 13:10:00,373.75,373.78,373.34,373.55,15157.0,373.75,373.78,373.34,373.55,15157.0
2019-07-02 13:15:00,373.6,373.73,373.46,373.73,7997.0,373.6,373.73,373.46,373.73,7997.0
2019-07-02 13:20:00,373.73,373.8,373.55,373.76,9312.0,373.73,373.8,373.55,373.76,9312.0
2019-07-02 13:25:00,373.7,373.96,373.66,373.94,9927.0,373.7,373.96,373.66,373.94,9927.0
2019-07-02 13:30:00,373.95,374.09,373.65,373.94,11839.0,373.95,374.09,373.65,373.94,11839.0
2019-07-02 13:35:00,373.91,374.05,373.78,373.87,7316.0,373.91,374.05,373.78,373.87,7316.0
2019-07-02 13:40:00,373.83,373.83,373.46,373.61,8824.0,373.83,373.83,373.46,373.61,8824.0
2019-07-02 13:45:00,373.55,373.81,373.48,373.77,12386.0,373.55,373.81,373.48,373.77,12386.0
2019-07-02 13:50:00,373.74,373.74,373.01,373.15,12428.0,373.74,373.74,373.01,373.15,12428.0
2019-07-02 13:55:00,373.19,373.28,373.07,373.08,4008.0,373.19,373.28,373.07,373.08,4008.0
2019-07-02 14:00:00,373.1,373.21,372.84,373.1,12348.0,373.1,373.21,372.84,373.1,12348.0
2019-07-02 14:05:00,373.06,373.19,372.98,373.14,18991.0,373.06,373.19,372.98,373.14,18991.0
2019-07-02 14:10:00,373.17,373.59,373.07,373.54,13391.0,373.17,373.59,373.07,373.54,13391.0
2019-07-02 14:15:00,373.5,373.8,373.48,373.71,18975.0,373.5,373.8,373.48,373.71,18975.0
2019-07-02 14:20:00,373.81,373.94,373.68,373.9,15040.0,373.81,373.94,373.68,373.9,15040.0
2019-07-02 14:25:00,373.94,374.12,373.53,373.59,16849.0,373.94,374.12,373.53,373.59,16849.0
2019-07-02 14:30:00,373.6,373.81,373.6,373.72,9206.0,373.6,373.81,373.6,373.72,9206.0
2019-07-02 14:35:00,373.65,373.92,373.48,373.49,8752.0,373.65,373.92,373.48,373.49,8752.0
2019-07-02 14:40:00,373.46,373.73,373.44,373.73,7009.0,373.46,373.73,373.44,373.73,7009.0
2019-07-02 14:45:00,373.76,373.77,373.46,373.67,6453.0,373.76,373.77,373.46,373.67,6453.0
2019-07-02 14:50:00,373.7,373.7,373.22,373.46,9337.0,373.7,373.7,373.22,373.46,9337.0
2019-07-02 14:55:00,373.43,373.59,373.35,373.4,6700.0,373.43,373.59,373.35,373.4,6700.0
2019-07-02 15:00:00,373.48,373.88,373.47,373.76,11849.0,373.48,373.88,373.47,373.76,11849.0
2019-07-02 15:05:00,373.77,374.24,373.7,374.08,27246.0,373.77,374.24,373.7,374.08,27246.0
2019-07-02 15:10:00,374.15,374.36,373.59,373.81,24677.0,374.15,374.36,373.59,373.81,24677.0
2019-07-02 15:15:00,373.84,374.25,373.83,374.2,11757.0,373.84,374.25,373.83,374.2,11757.0
2019-07-02 15:20:00,374.25,374.82,374.25,374.82,40476.0,374.25,374.82,374.25,374.82,40476.0
2019-07-02 15:25:00,374.85,374.94,374.57,374.57,23689.0,374.85,374.94,374.57,374.57,23689.0
2019-07-02 15:30:00,374.62,374.84,374.44,374.75,20825.0,374.62,374.84,374.44,374.75,20825.0
2019-07-02 15:35:00,374.76,375.0,374.72,374.9,33213.0,374.76,375.0,374.72,374.9,33213.0
2019-07-02 15:40:00,374.89,375.03,374.61,374.69,34243.0,374.89,375.03,374.61,374.69,34243.0
2019-07-02 15:45:00,374.65,375.0,374.64,374.66,34167.0,374.65,375.0,374.64,374.66,34167.0
2019-07-02 15:50:00,374.71,374.95,374.53,374.85,52400.0,374.71,374.95,374.53,374.85,52400.0
2019-07-02 15:55:00,374.85,375.69,374.44,375.69,164360.0,374.85,375.69,374.44,375.69,164360.0
2019-07-03 09:30:00,376.69,378.33,375.84,377.3,183172.0,376.69,378.33,375.84,377.3,183172.0
2019-07-03 09:35:00,377.19,378.11,376.88,377.84,77694.0,377.19,378.11,376.88,377.84,77694.0
2019-07-03 09:40:00,377.79,378.65,377.45,378.46,86685.0,377.79,378.65,377.45,378.46,86685.0
2019-07-03 09:45:00,378.52,379.19,378.25,379.07,157864.0,378.52,379.19,378.25,379.07,157864.0
2019-07-03 09:50:00,379.07,379.39,377.75,377.86,107546.0,379.07,379.39,377.75,377.86,107546.0
2019-07-03 09:55:00,377.89,379.32,377.89,379.14,82014.0,377.89,379.32,377.89,379.14,82014.0
2019-07-03 10:00:00,379.1,379.54,378.62,379.27,61957.0,379.1,379.54,378.62,379.27,61957.0
2019-07-03 10:05:00,379.22,379.7,379.13,379.54,71505.0,379.22,379.7,379.13,379.54,71505.0
2019-07-03 10:10:00,379.53,380.82,379.33,380.53,203944.0,379.53,380.82,379.33,380.53,203944.0
2019-07-03 10:15:00,380.47,381.71,380.2,381.63,129021.0,380.47,381.71,380.2,381.63,129021.0
2019-07-03 10:20:00,381.73,381.88,380.82,380.85,106371.0,381.73,381.88,380.82,380.85,106371.0
2019-07-03 10:25:00,380.83,381.24,380.51,381.09,57202.0,380.83,381.24,380.51,381.09,57202.0
2019-07-03 10:30:00,381.03,381.36,380.9,380.99,63827.0,381.03,381.36,380.9,380.99,63827.0
2019-07-03 10:35:00,380.98,381.2,380.57,381.0,50477.0,380.98,381.2,380.57,381.0,50477.0
2019-07-03 10:40:00,380.99,381.0,380.54,380.61,49371.0,380.99,381.0,380.54,380.61,49371.0
2019-07-03 10:45:00,380.61,381.01,380.57,380.63,41943.0,380.61,381.01,380.57,380.63,41943.0
2019-07-03 10:50:00,380.66,380.69,379.82,380.5,72737.0,380.66,380.69,379.82,380.5,72737.0
2019-07-03 10:55:00,380.44,380.95,380.36,380.87,35049.0,380.44,380.95,380.36,380.87,35049.0
2019-07-03 11:00:00,380.87,381.14,380.65,380.73,54258.0,380.87,381.14,380.65,380.73,54258.0
2019-07-03 11:05:00,380.65,380.75,380.02,380.29,40695.0,380.65,380.75,380.02,380.29,40695.0
2019-07-03 11:10:00,380.34,380.34,379.36,379.53,56460.0,380.34,380.34,379.36,379.53,56460.0
2019-07-03 11:15:00,379.53,379.9,379.28,379.47,41712.0,379.53,379.9,379.28,379.47,41712.0
2019-07-03 11:20:00,379.45,380.1,379.15,379.93,48542.0,379.45,380.1,379.15,379.93,48542.0
2019-07-03 11:25:00,379.91,380.24,379.56,379.85,30389.0,379.91,380.24,379.56,379.85,30389.0
2019-07-03 11:30:00,379.76,380.6,379.56,380.6,31915.0,379.76,380.6,379.56,380.6,31915.0
2019-07-03 11:35:00,380.51,380.97,380.42,380.82,61720.0,380.51,380.97,380.42,380.82,61720.0
2019-07-03 11:40:00,380.82,381.0,380.63,380.99,38649.0,380.82,381.0,380.63,380.99,38649.0
2019-07-03 11:45:00,380.99,380.99,380.28,380.32,21323.0,380.99,380.99,380.28,380.32,21323.0
2019-07-03 11:50:00,380.24,380.64,380.03,380.56,28534.0,380.24,380.64,380.03,380.56,28534.0
2019-07-03 11:55:00,380.49,380.65,380.27,380.36,23699.0,380.49,380.65,380.27,380.36,23699.0
2019-07-03 12:00:00,380.39,380.4,379.95,380.32,35203.0,380.39,380.4,379.95,380.32,35203.0
2019-07-03 12:05:00,380.28,380.59,380.2,380.3,20728.0,380.28,380.59,380.2,380.3,20728.0
2019-07-03 12:10:00,380.35,380.69,380.25,380.52,23743.0,380.35,380.69,380.25,380.52,23743.0
2019-07-03 12:15:00,380.6,380.88,380.48,380.84,18948.0,380.6,380.88,380.48,380.84,18948.0
2019-07-03 12:20:00,380.81,380.81,380.39,380.74,25406.0,380.81,380.81,380.39,380.74,25406.0
2019-07-03 12:25:00,380.67,380.73,380.2,380.27,21347.0,380.67,380.73,380.2,380.27,21347.0
2019-07-03 12:30:00,380.29,380.48,379.87,379.87,35368.0,380.29,380.48,379.87,379.87,35368.0
2019-07-03 12:35:00,379.87,380.16,379.84,379.94,45104.0,379.87,380.16,379.84,379.94,45104.0
2019-07-03 12:40:00,380.05,380.41,379.81,379.93,40555.0,380.05,380.41,379.81,379.93,40555.0
2019-07-03 12:45:00,379.95,381.0,379.91,380.98,87403.0,379.95,381.0,379.91,380.98,87403.0
2019-07-03 12:50:00,380.99,381.6,380.8,381.6,140357.0,380.99,381.6,380.8,381.6,140357.0
2019-07-03 12:55:00,381.59,381.99,381.12,381.92,190011.0,381.59,381.99,381.12,381.92,190011.0
2019-07-05 09:30:00,378.26,379.92,376.41,376.56,267028.0,378.26,379.92,376.41,376.56,267028.0
2019-07-05 09:35:00,376.58,378.03,375.55,377.5,195548.0,376.58,378.03,375.55,377.5,195548.0
2019-07-05 09:40:00,377.33,377.75,376.23,377.07,100100.0,377.33,377.75,376.23,377.07,100100.0
2019-07-05 09:45:00,377.05,378.02,376.9,377.52,78262.0,377.05,378.02,376.9,377.52,78262.0
2019-07-05 09:50:00,377.45,377.47,376.19,376.73,61364.0,377.45,377.47,376.19,376.73,61364.0
2019-07-05 09:55:00,376.72,376.73,375.6,375.83,71994.0,376.72,376.73,375.6,375.83,71994.0
2019-07-05 10:00:00,375.87,376.95,375.82,376.93,62674.0,375.87,376.95,375.82,376.93,62674.0
2019-07-05 10:05:00,376.85,377.7,376.44,376.91,46200.0,376.85,377.7,376.44,376.91,46200.0
2019-07-05 10:10:00,376.91,376.97,376.3,376.68,37108.0,376.91,376.97,376.3,376.68,37108.0
2019-07-05 10:15:00,376.58,377.04,375.83,376.49,65371.0,376.58,377.04,375.83,376.49,65371.0
2019-07-05 10:20:00,376.52,376.55,375.67,375.99,35322.0,376.52,376.55,375.67,375.99,35322.0
2019-07-05 10:25:00,375.83,376.97,375.8,376.51,57379.0,375.83,376.97,375.8,376.51,57379.0
2019-07-05 10:30:00,376.45,377.25,376.3,376.77,36210.0,376.45,377.25,376.3,376.77,36210.0
2019-07-05 10:35:00,376.8,376.9,376.32,376.4,34401.0,376.8,376.9,376.32,376.4,34401.0
2019-07-05 10:40:00,376.42,376.73,375.73,375.88,31868.0,376.42,376.73,375.73,375.88,31868.0
2019-07-05 10:45:00,375.96,377.15,375.93,377.06,31201.0,375.96,377.15,375.93,377.06,31201.0
2019-07-05 10:50:00,377.06,377.23,376.93,377.14,17536.0,377.06,377.23,376.93,377.14,17536.0
2019-07-05 10:55:00,377.07,377.1,376.05,376.95,27783.0,377.07,377.1,376.05,376.95,27783.0
2019-07-05 11:00:00,376.96,377.32,376.52,377.14,18055.0,376.96,377.32,376.52,377.14,18055.0
2019-07-05 11:05:00,377.18,378.2,376.93,377.99,74259.0,377.18,378.2,376.93,377.99,74259.0
2019-07-05 11:10:00,378.03,378.07,377.65,378.04,28308.0,378.03,378.07,377.65,378.04,28308.0
2019-07-05 11:15:00,378.07,378.52,377.88,378.5,71127.0,378.07,378.52,377.88,378.5,71127.0
2019-07-05 11:20:00,378.5,378.57,378.11,378.27,26055.0,378.5,378.57,378.11,378.27,26055.0
2019-07-05 11:25:00,378.31,378.78,378.2,378.62,16970.0,378.31,378.78,378.2,378.62,16970.0
2019-07-05 11:30:00,378.68,379.0,378.48,378.55,26062.0,378.68,379.0,378.48,378.55,26062.0
2019-07-05 11:35:00,378.68,379.14,378.52,379.13,24908.0,378.68,379.14,378.52,379.13,24908.0
2019-07-05 11:40:00,379.14,379.14,378.58,378.66,22782.0,379.14,379.14,378.58,378.66,22782.0
2019-07-05 11:45:00,378.67,378.68,378.04,378.42,24004.0,378.67,378.68,378.04,378.42,24004.0
2019-07-05 11:50:00,378.44,378.71,378.26,378.4,10561.0,378.44,378.71,378.26,378.4,10561.0
2019-07-05 11:55:00,378.28,378.81,378.18,378.81,8611.0,378.28,378.81,378.18,378.81,8611.0
2019-07-05 12:00:00,378.89,379.07,378.75,378.89,19738.0,378.89,379.07,378.75,378.89,19738.0
2019-07-05 12:05:00,378.94,379.08,378.6,379.07,20581.0,378.94,379.08,378.6,379.07,20581.0
2019-07-05 12:10:00,379.01,379.22,378.8,379.08,22719.0,379.01,379.22,378.8,379.08,22719.0
2019-07-05 12:15:00,379.17,379.39,378.9,379.35,25428.0,379.17,379.39,378.9,379.35,25428.0
2019-07-05 12:20:00,379.37,379.53,378.98,379.44,30707.0,379.37,379.53,378.98,379.44,30707.0
2019-07-05 12:25:00,379.43,379.49,379.17,379.39,23004.0,379.43,379.49,379.17,379.39,23004.0
2019-07-05 12:30:00,379.4,379.98,379.39,379.92,44246.0,379.4,379.98,379.39,379.92,44246.0
2019-07-05 12:35:00,379.93,380.45,379.87,380.33,50808.0,379.93,380.45,379.87,380.33,50808.0
2019-07-05 12:40:00,380.34,380.73,380.29,380.41,35446.0,380.34,380.73,380.29,380.41,35446.0
2019-07-05 12:45:00,380.47,380.68,380.1,380.22,20579.0,380.47,380.68,380.1,380.22,20579.0
2019-07-05 12:50:00,380.15,380.4,380.05,380.27,25141.0,380.15,380.4,380.05,380.27,25141.0
2019-07-05 12:55:00,380.31,380.64,380.26,380.3,18542.0,380.31,380.64,380.26,380.3,18542.0
2019-07-05 13:00:00,380.34,380.43,379.96,380.2,29855.0,380.34,380.43,379.96,380.2,29855.0
2019-07-05 13:05:00,380.4,380.5,379.89,379.91,20382.0,380.4,380.5,379.89,379.91,20382.0
2019-07-05 13:10:00,379.98,380.51,379.83,380.43,16893.0,379.98,380.51,379.83,380.43,16893.0
2019-07-05 13:15:00,380.47,380.67,380.3,380.34,28424.0,380.47,380.67,380.3,380.34,28424.0
2019-07-05 13:20:00,380.36,381.14,380.36,381.14,29594.0,380.36,381.14,380.36,381.14,29594.0
2019-07-05 13:25:00,381.04,381.2,381.04,381.09,15494.0,381.04,381.2,381.04,381.09,15494.0
2019-07-05 13:30:00,381.14,381.21,380.57,380.73,21375.0,381.14,381.21,380.57,380.73,21375.0
2019-07-05 13:35:00,380.75,380.79,380.5,380.68,11884.0,380.75,380.79,380.5,380.68,11884.0
2019-07-05 13:40:00,380.66,380.93,380.57,380.8,11507.0,380.66,380.93,380.57,380.8,11507.0
2019-07-05 13:45:00,380.76,381.23,380.66,381.18,20106.0,380.76,381.23,380.66,381.18,20106.0
2019-07-05 13:50:00,381.13,381.22,380.94,381.07,18435.0,381.13,381.22,380.94,381.07,18435.0
2019-07-05 13:55:00,381.09,381.28,380.86,381.23,21813.0,381.09,381.28,380.86,381.23,21813.0
2019-07-05 14:00:00,381.22,381.27,380.85,380.91,12117.0,381.22,381.27,380.85,380.91,12117.0
2019-07-05 14:05:00,380.91,380.91,380.23,380.33,29504.0,380.91,380.91,380.23,380.33,29504.0
2019-07-05 14:10:00,380.24,380.5,380.17,380.17,15537.0,380.24,380.5,380.17,380.17,15537.0
2019-07-05 14:15:00,380.21,380.72,380.18,380.67,9549.0,380.21,380.72,380.18,380.67,9549.0
2019-07-05 14:20:00,380.75,381.01,380.69,380.88,13147.0,380.75,381.01,380.69,380.88,13147.0
2019-07-05 14:25:00,380.8,380.87,380.66,380.86,7925.0,380.8,380.87,380.66,380.86,7925.0
2019-07-05 14:30:00,380.8,381.02,380.73,380.81,10212.0,380.8,381.02,380.73,380.81,10212.0
2019-07-05 14:35:00,380.72,380.87,380.56,380.58,9612.0,380.72,380.87,380.56,380.58,9612.0
2019-07-05 14:40:00,380.6,380.79,380.5,380.79,10903.0,380.6,380.79,380.5,380.79,10903.0
2019-07-05 14:45:00,380.73,381.01,380.7,380.97,11524.0,380.73,381.01,380.7,380.97,11524.0
2019-07-05 14:50:00,380.98,381.15,380.83,381.15,12474.0,380.98,381.15,380.83,381.15,12474.0
2019-07-05 14:55:00,381.11,381.4,381.06,381.12,17035.0,381.11,381.4,381.06,381.12,17035.0
2019-07-05 15:00:00,381.19,381.24,380.51,380.56,20989.0,381.19,381.24,380.51,380.56,20989.0
2019-07-05 15:05:00,380.58,380.71,380.38,380.51,18448.0,380.58,380.71,380.38,380.51,18448.0
2019-07-05 15:10:00,380.54,380.66,380.29,380.52,14363.0,380.54,380.66,380.29,380.52,14363.0
2019-07-05 15:15:00,380.57,380.83,380.54,380.74,13683.0,380.57,380.83,380.54,380.74,13683.0
2019-07-05 15:20:00,380.72,380.95,380.72,380.9,13346.0,380.72,380.95,380.72,380.9,13346.0
2019-07-05 15:25:00,380.94,380.94,380.69,380.84,15093.0,380.94,380.94,380.69,380.84,15093.0
2019-07-05 15:30:00,380.87,380.92,380.37,380.6,31987.0,380.87,380.92,380.37,380.6,31987.0
2019-07-05 15:35:00,380.63,380.71,380.46,380.55,10781.0,380.63,380.71,380.46,380.55,10781.0
2019-07-05 15:40:00,380.56,380.57,380.1,380.1,33919.0,380.56,380.57,380.1,380.1,33919.0
2019-07-05 15:45:00,380.14,380.28,380.04,380.16,38033.0,380.14,380.28,380.04,380.16,38033.0
2019-07-05 15:50:00,380.16,380.34,379.68,380.06,99679.0,380.16,380.34,379.68,380.06,99679.0
2019-07-05 15:55:00,379.96,380.55,379.73,380.55,135569.0,379.96,380.55,379.73,380.55,135569.0
2019-07-08 09:30:00,378.2,378.25,375.36,377.03,223982.0,378.2,378.25,375.36,377.03,223982.0
2019-07-08 09:35:00,376.98,377.75,376.13,376.49,68230.0,376.98,377.75,376.13,376.49,68230.0
2019-07-08 09:40:00,376.32,377.81,375.64,377.81,79802.0,376.32,377.81,375.64,377.81,79802.0
2019-07-08 09:45:00,377.6,377.8,376.75,377.14,28372.0,377.6,377.8,376.75,377.14,28372.0
2019-07-08 09:50:00,377.19,377.83,377.09,377.54,37434.0,377.19,377.83,377.09,377.54,37434.0
2019-07-08 09:55:00,377.71,377.78,376.69,376.77,62255.0,377.71,377.78,376.69,376.77,62255.0
2019-07-08 10:00:00,376.74,377.01,376.0,376.81,71541.0,376.74,377.01,376.0,376.81,71541.0
2019-07-08 10:05:00,376.8,377.52,376.76,377.24,29752.0,376.8,377.52,376.76,377.24,29752.0
2019-07-08 10:10:00,377.27,378.11,376.87,377.95,48250.0,377.27,378.11,376.87,377.95,48250.0
2019-07-08 10:15:00,377.9,377.96,377.36,377.58,23640.0,377.9,377.96,377.36,377.58,23640.0
2019-07-08 10:20:00,377.64,378.22,377.34,377.89,38799.0,377.64,378.22,377.34,377.89,38799.0
2019-07-08 10:25:00,377.92,377.92,377.17,377.37,22886.0,377.92,377.92,377.17,377.37,22886.0
2019-07-08 10:30:00,377.38,377.39,376.54,376.83,31530.0,377.38,377.39,376.54,376.83,31530.0
2019-07-08 10:35:00,376.82,376.94,376.45,376.81,30514.0,376.82,376.94,376.45,376.81,30514.0
2019-07-08 10:40:00,376.82,376.97,376.06,376.54,42188.0,376.82,376.97,376.06,376.54,42188.0
2019-07-08 10:45:00,376.68,377.35,376.54,376.71,32215.0,376.68,377.35,376.54,376.71,32215.0
2019-07-08 10:50:00,376.8,376.97,376.53,376.65,17517.0,376.8,376.97,376.53,376.65,17517.0
2019-07-08 10:55:00,376.69,377.5,376.69,377.47,27524.0,376.69,377.5,376.69,377.47,27524.0
2019-07-08 11:00:00,377.43,377.85,377.36,377.73,43745.0,377.43,377.85,377.36,377.73,43745.0
2019-07-08 11:05:00,377.64,377.75,377.17,377.56,23906.0,377.64,377.75,377.17,377.56,23906.0
2019-07-08 11:10:00,377.49,378.0,377.32,377.94,22754.0,377.49,378.0,377.32,377.94,22754.0
2019-07-08 11:15:00,377.9,377.93,377.04,377.16,27237.0,377.9,377.93,377.04,377.16,27237.0
2019-07-08 11:20:00,377.16,377.24,376.31,376.31,31860.0,377.16,377.24,376.31,376.31,31860.0
2019-07-08 11:25:00,376.3,376.99,376.26,376.6,17974.0,376.3,376.99,376.26,376.6,17974.0
2019-07-08 11:30:00,376.7,376.87,376.4,376.61,29883.0,376.7,376.87,376.4,376.61,29883.0
2019-07-08 11:35:00,376.69,376.83,376.32,376.32,25986.0,376.69,376.83,376.32,376.32,25986.0
2019-07-08 11:40:00,376.42,376.67,376.26,376.53,15119.0,376.42,376.67,376.26,376.53,15119.0
2019-07-08 11:45:00,376.43,376.76,376.29,376.65,12364.0,376.43,376.76,376.29,376.65,12364.0
2019-07-08 11:50:00,376.79,377.0,376.53,376.82,26709.0,376.79,377.0,376.53,376.82,26709.0
2019-07-08 11:55:00,376.68,377.06,376.68,377.06,14569.0,376.68,377.06,376.68,377.06,14569.0
2019-07-08 12:00:00,376.99,377.02,376.38,376.63,18898.0,376.99,377.02,376.38,376.63,18898.0
2019-07-08 12:05:00,376.63,376.97,376.47,376.97,14814.0,376.63,376.97,376.47,376.97,14814.0
2019-07-08 12:10:00,376.85,377.09,376.78,376.94,17501.0,376.85,377.09,376.78,376.94,17501.0
2019-07-08 12:15:00,376.94,377.05,376.83,376.91,16281.0,376.94,377.05,376.83,376.91,16281.0
2019-07-08 12:20:00,377.0,377.0,376.57,376.63,8584.0,377.0,377.0,376.57,376.63,8584.0
2019-07-08 12:25:00,376.72,376.73,376.44,376.55,13036.0,376.72,376.73,376.44,376.55,13036.0
2019-07-08 12:30:00,376.55,377.0,376.54,376.96,14570.0,376.55,377.0,376.54,376.96,14570.0
2019-07-08 12:35:00,376.89,377.02,376.8,376.95,3889.0,376.89,377.02,376.8,376.95,3889.0
2019-07-08 12:40:00,376.87,377.04,376.79,376.98,9757.0,376.87,377.04,376.79,376.98,9757.0
2019-07-08 12:45:00,376.93,377.16,376.93,377.14,13782.0,376.93,377.16,376.93,377.14,13782.0
2019-07-08 12:50:00,377.15,377.25,376.85,376.96,6949.0,377.15,377.25,376.85,376.96,6949.0
2019-07-08 12:55:00,377.04,377.28,376.89,377.11,11084.0,377.04,377.28,376.89,377.11,11084.0
2019-07-08 13:00:00,377.19,377.33,377.03,377.12,8254.0,377.19,377.33,377.03,377.12,8254.0
2019-07-08 13:05:00,377.16,377.22,377.02,377.12,4150.0,377.16,377.22,377.02,377.12,4150.0
2019-07-08 13:10:00,377.12,377.16,376.99,377.15,13155.0,377.12,377.16,376.99,377.15,13155.0
2019-07-08 13:15:00,377.24,377.32,377.1,377.16,8501.0,377.24,377.32,377.1,377.16,8501.0
2019-07-08 13:20:00,377.1,377.29,377.06,377.15,12882.0,377.1,377.29,377.06,377.15,12882.0
2019-07-08 13:25:00,377.17,377.32,377.09,377.13,8643.0,377.17,377.32,377.09,377.13,8643.0
2019-07-08 13:30:00,377.23,377.35,377.14,377.2,6873.0,377.23,377.35,377.14,377.2,6873.0
2019-07-08 13:35:00,377.21,377.4,377.21,377.4,13251.0,377.21,377.4,377.21,377.4,13251.0
2019-07-08 13:40:00,377.37,377.5,376.86,377.01,15534.0,377.37,377.5,376.86,377.01,15534.0
2019-07-08 13:45:00,376.97,377.1,376.88,377.06,9571.0,376.97,377.1,376.88,377.06,9571.0
2019-07-08 13:50:00,377.03,377.19,376.96,377.0,7174.0,377.03,377.19,376.96,377.0,7174.0
2019-07-08 13:55:00,376.95,377.23,376.9,377.22,9559.0,376.95,377.23,376.9,377.22,9559.0
2019-07-08 14:00:00,377.18,377.18,376.76,376.83,23887.0,377.18,377.18,376.76,376.83,23887.0
2019-07-08 14:05:00,376.9,376.92,376.61,376.76,16050.0,376.9,376.92,376.61,376.76,16050.0
2019-07-08 14:10:00,376.77,376.89,376.68,376.73,11414.0,376.77,376.89,376.68,376.73,11414.0
2019-07-08 14:15:00,376.72,376.9,376.71,376.8,7009.0,376.72,376.9,376.71,376.8,7009.0
2019-07-08 14:20:00,376.78,376.92,376.49,376.6,42711.0,376.78,376.92,376.49,376.6,42711.0
2019-07-08 14:25:00,376.62,377.0,376.6,376.96,22770.0,376.62,377.0,376.6,376.96,22770.0
2019-07-08 14:30:00,376.94,377.29,376.83,377.29,39677.0,376.94,377.29,376.83,377.29,39677.0
2019-07-08 14:35:00,377.22,377.22,376.78,376.82,20825.0,377.22,377.22,376.78,376.82,20825.0
2019-07-08 14:40:00,376.86,376.9,376.7,376.77,17825.0,376.86,376.9,376.7,376.77,17825.0
2019-07-08 14:45:00,376.77,376.99,376.64,376.69,14443.0,376.77,376.99,376.64,376.69,14443.0
2019-07-08 14:50:00,376.63,376.8,376.26,376.57,58602.0,376.63,376.8,376.26,376.57,58602.0
2019-07-08 14:55:00,376.59,376.65,376.15,376.38,14992.0,376.59,376.65,376.15,376.38,14992.0
2019-07-08 15:00:00,376.52,376.52,375.94,376.07,26052.0,376.52,376.52,375.94,376.07,26052.0
2019-07-08 15:05:00,375.99,376.31,375.99,376.19,13416.0,375.99,376.31,375.99,376.19,13416.0
2019-07-08 15:10:00,376.19,376.47,376.0,376.47,19678.0,376.19,376.47,376.0,376.47,19678.0
2019-07-08 15:15:00,376.45,376.6,376.05,376.11,24720.0,376.45,376.6,376.05,376.11,24720.0
2019-07-08 15:20:00,376.05,376.32,376.0,376.12,16164.0,376.05,376.32,376.0,376.12,16164.0
2019-07-08 15:25:00,376.21,376.29,376.02,376.09,16431.0,376.21,376.29,376.02,376.09,16431.0
2019-07-08 15:30:00,376.15,376.32,375.93,376.18,25529.0,376.15,376.32,375.93,376.18,25529.0
2019-07-08 15:35:00,376.17,376.38,376.11,376.38,22491.0,376.17,376.38,376.11,376.38,22491.0
2019-07-08 15:40:00,376.38,376.47,375.8,376.15,41186.0,376.38,376.47,375.8,376.15,41186.0
2019-07-08 15:45:00,376.11,376.31,375.85,376.22,45084.0,376.11,376.31,375.85,376.22,45084.0
2019-07-08 15:50:00,376.27,376.4,375.92,375.97,57939.0,376.27,376.4,375.92,375.97,57939.0
2019-07-08 15:55:00,375.95,376.45,375.84,376.04,89458.0,375.95,376.45,375.84,376.04,89458.0
2019-07-09 09:30:00,379.0,382.23,378.77,380.98,425876.0,379.0,382.23,378.77,380.98,425876.0
2019-07-09 09:35:00,381.0,382.8,380.6,381.03,307826.0,381.0,382.8,380.6,381.03,307826.0
2019-07-09 09:40:00,381.04,382.84,381.0,381.95,152707.0,381.04,382.84,381.0,381.95,152707.0
2019-07-09 09:45:00,382.04,383.83,381.72,383.5,270780.0,382.04,383.83,381.72,383.5,270780.0
2019-07-09 09:50:00,383.55,384.38,382.71,383.73,221155.0,383.55,384.38,382.71,383.73,221155.0
2019-07-09 09:55:00,383.69,384.2,383.15,383.65,143451.0,383.69,384.2,383.15,383.65,143451.0
2019-07-09 10:00:00,383.72,384.5,383.24,384.24,160576.0,383.72,384.5,383.24,384.24,160576.0
2019-07-09 10:05:00,384.17,384.38,383.71,384.06,80311.0,384.17,384.38,383.71,384.06,80311.0
2019-07-09 10:10:00,384.12,384.76,383.05,383.1,114757.0,384.12,384.76,383.05,383.1,114757.0
2019-07-09 10:15:00,383.13,384.23,383.09,383.92,46424.0,383.13,384.23,383.09,383.92,46424.0
2019-07-09 10:20:00,383.99,384.22,383.62,383.97,33464.0,383.99,384.22,383.62,383.97,33464.0
2019-07-09 10:25:00,383.86,384.46,383.85,384.41,44233.0,383.86,384.46,383.85,384.41,44233.0
2019-07-09 10:30:00,384.4,384.64,383.74,384.13,46515.0,384.4,384.64,383.74,384.13,46515.0
2019-07-09 10:35:00,384.15,384.5,383.8,384.13,34070.0,384.15,384.5,383.8,384.13,34070.0
2019-07-09 10:40:00,384.19,384.2,383.26,383.42,38326.0,384.19,384.2,383.26,383.42,38326.0
2019-07-09 10:45:00,383.48,383.8,383.15,383.47,56686.0,383.48,383.8,383.15,383.47,56686.0
2019-07-09 10:50:00,383.43,383.85,383.42,383.78,30634.0,383.43,383.85,383.42,383.78,30634.0
2019-07-09 10:55:00,383.77,383.88,383.32,383.5,32388.0,383.77,383.88,383.32,383.5,32388.0
2019-07-09 11:00:00,383.48,383.61,382.0,383.54,86526.0,383.48,383.61,382.0,383.54,86526.0
2019-07-09 11:05:00,383.59,383.88,383.03,383.45,42933.0,383.59,383.88,383.03,383.45,42933.0
2019-07-09 11:10:00,383.44,383.45,382.87,383.11,41570.0,383.44,383.45,382.87,383.11,41570.0
2019-07-09 11:15:00,383.05,383.51,382.94,383.18,37712.0,383.05,383.51,382.94,383.18,37712.0
2019-07-09 11:20:00,383.24,383.38,383.01,383.06,22933.0,383.24,383.38,383.01,383.06,22933.0
2019-07-09 11:25:00,383.12,383.3,382.4,382.56,45672.0,383.12,383.3,382.4,382.56,45672.0
2019-07-09 11:30:00,382.51,382.95,382.27,382.78,31253.0,382.51,382.95,382.27,382.78,31253.0
2019-07-09 11:35:00,382.78,382.78,382.04,382.35,22612.0,382.78,382.78,382.04,382.35,22612.0
2019-07-09 11:40:00,382.38,382.62,381.87,382.1,27351.0,382.38,382.62,381.87,382.1,27351.0
2019-07-09 11:45:00,382.19,382.73,382.17,382.25,17560.0,382.19,382.73,382.17,382.25,17560.0
2019-07-09 11:50:00,382.24,382.46,382.0,382.29,18126.0,382.24,382.46,382.0,382.29,18126.0
2019-07-09 11:55:00,382.43,382.87,382.27,382.51,25050.0,382.43,382.87,382.27,382.51,25050.0
2019-07-09 12:00:00,382.54,382.86,382.38,382.66,23683.0,382.54,382.86,382.38,382.66,23683.0
2019-07-09 12:05:00,382.66,382.82,382.31,382.71,21712.0,382.66,382.82,382.31,382.71,21712.0
2019-07-09 12:10:00,382.7,383.27,382.5,382.9,25603.0,382.7,383.27,382.5,382.9,25603.0
2019-07-09 12:15:00,382.88,383.79,382.79,383.56,45946.0,382.88,383.79,382.79,383.56,45946.0
2019-07-09 12:20:00,383.58,384.15,383.28,383.33,123512.0,383.58,384.15,383.28,383.33,123512.0
2019-07-09 12:25:00,383.37,383.39,382.83,382.83,33975.0,383.37,383.39,382.83,382.83,33975.0
2019-07-09 12:30:00,382.83,383.53,382.83,383.45,32904.0,382.83,383.53,382.83,383.45,32904.0
2019-07-09 12:35:00,383.51,383.68,383.32,383.65,15845.0,383.51,383.68,383.32,383.65,15845.0
2019-07-09 12:40:00,383.65,383.98,383.64,383.9,31553.0,383.65,383.98,383.64,383.9,31553.0
2019-07-09 12:45:00,383.87,383.94,383.51,383.65,26311.0,383.87,383.94,383.51,383.65,26311.0
2019-07-09 12:50:00,383.65,383.65,382.74,382.79,34958.0,383.65,383.65,382.74,382.79,34958.0
2019-07-09 12:55:00,382.81,383.12,381.27,381.77,94645.0,382.81,383.12,381.27,381.77,94645.0
2019-07-09 13:00:00,381.85,382.48,380.05,380.93,147539.0,381.85,382.48,380.05,380.93,147539.0
2019-07-09 13:05:00,380.94,381.6,380.3,381.37,77177.0,380.94,381.6,380.3,381.37,77177.0
2019-07-09 13:10:00,381.25,381.4,380.26,381.09,61653.0,381.25,381.4,380.26,381.09,61653.0
2019-07-09 13:15:00,381.1,381.3,379.48,379.99,62097.0,381.1,381.3,379.48,379.99,62097.0
2019-07-09 13:20:00,379.9,379.98,378.8,379.0,92552.0,379.9,379.98,378.8,379.0,92552.0
2019-07-09 13:25:00,379.0,379.0,377.5,378.33,136335.0,379.0,379.0,377.5,378.33,136335.0
2019-07-09 13:30:00,378.42,379.2,378.31,378.96,61178.0,378.42,379.2,378.31,378.96,61178.0
2019-07-09 13:35:00,379.07,379.72,378.5,378.85,65144.0,379.07,379.72,378.5,378.85,65144.0
2019-07-09 13:40:00,378.97,379.65,378.85,379.59,54120.0,378.97,379.65,378.85,379.59,54120.0
2019-07-09 13:45:00,379.6,380.41,379.5,380.38,67648.0,379.6,380.41,379.5,380.38,67648.0
2019-07-09 13:50:00,380.32,380.62,380.1,380.58,43334.0,380.32,380.62,380.1,380.58,43334.0
2019-07-09 13:55:00,380.55,380.58,379.92,380.25,37854.0,380.55,380.58,379.92,380.25,37854.0
2019-07-09 14:00:00,380.24,380.5,379.77,380.12,42289.0,380.24,380.5,379.77,380.12,42289.0
2019-07-09 14:05:00,380.24,380.44,380.04,380.34,41025.0,380.24,380.44,380.04,380.34,41025.0
2019-07-09 14:10:00,380.37,381.3,380.31,381.17,75704.0,380.37,381.3,380.31,381.17,75704.0
2019-07-09 14:15:00,381.18,381.98,381.17,381.49,67933.0,381.18,381.98,381.17,381.49,67933.0
2019-07-09 14:20:00,381.48,381.73,381.07,381.15,39270.0,381.48,381.73,381.07,381.15,39270.0
2019-07-09 14:25:00,381.16,381.26,380.65,380.85,29063.0,381.16,381.26,380.65,380.85,29063.0
2019-07-09 14:30:00,380.85,381.06,380.52,380.8,26336.0,380.85,381.06,380.52,380.8,26336.0
2019-07-09 14:35:00,380.8,380.9,380.17,380.24,34415.0,380.8,380.9,380.17,380.24,34415.0
2019-07-09 14:40:00,380.25,380.44,379.99,380.39,24791.0,380.25,380.44,379.99,380.39,24791.0
2019-07-09 14:45:00,380.41,380.71,380.09,380.09,35809.0,380.41,380.71,380.09,380.09,35809.0
2019-07-09 14:50:00,380.2,380.22,379.54,379.96,47391.0,380.2,380.22,379.54,379.96,47391.0
2019-07-09 14:55:00,379.92,380.11,379.56,379.71,38326.0,379.92,380.11,379.56,379.71,38326.0
2019-07-09 15:00:00,379.62,380.17,379.6,380.13,28698.0,379.62,380.17,379.6,380.13,28698.0
2019-07-09 15:05:00,380.15,380.39,379.9,380.21,19472.0,380.15,380.39,379.9,380.21,19472.0
2019-07-09 15:10:00,380.2,380.21,379.6,379.78,30277.0,380.2,380.21,379.6,379.78,30277.0
2019-07-09 15:15:00,379.82,380.06,379.45,379.45,51589.0,379.82,380.06,379.45,379.45,51589.0
2019-07-09 15:20:00,379.45,379.59,379.13,379.13,34293.0,379.45,379.59,379.13,379.13,34293.0
2019-07-09 15:25:00,379.19,379.39,378.71,378.87,57687.0,379.19,379.39,378.71,378.87,57687.0
2019-07-09 15:30:00,378.87,379.39,378.87,379.27,20566.0,378.87,379.39,378.87,379.27,20566.0
2019-07-09 15:35:00,379.28,379.62,379.23,379.56,28966.0,379.28,379.62,379.23,379.56,28966.0
2019-07-09 15:40:00,379.55,380.29,379.55,379.96,60806.0,379.55,380.29,379.55,379.96,60806.0
2019-07-09 15:45:00,379.94,380.45,379.78,380.31,72584.0,379.94,380.45,379.78,380.31,72584.0
2019-07-09 15:50:00,380.25,380.71,380.25,380.53,98934.0,380.25,380.71,380.25,380.53,98934.0
2019-07-09 15:55:00,380.45,380.45,379.67,379.81,152096.0,380.45,380.45,379.67,379.81,152096.0
2019-07-10 09:30:00,382.58,384.1,381.37,383.22,361359.0,382.58,384.1,381.37,383.22,361359.0
2019-07-10 09:35:00,383.23,384.34,381.52,382.58,207531.0,383.23,384.34,381.52,382.58,207531.0
2019-07-10 09:40:00,382.6,383.33,381.78,382.53,193245.0,382.6,383.33,381.78,382.53,193245.0
2019-07-10 09:45:00,382.62,383.24,381.72,382.63,189782.0,382.62,383.24,381.72,382.63,189782.0
2019-07-10 09:50:00,382.55,383.85,382.13,382.32,166724.0,382.55,383.85,382.13,382.32,166724.0
2019-07-10 09:55:00,382.25,382.39,380.59,381.15,158400.0,382.25,382.39,380.59,381.15,158400.0
2019-07-10 10:00:00,381.16,381.62,380.33,380.47,122220.0,381.16,381.62,380.33,380.47,122220.0
2019-07-10 10:05:00,380.57,381.48,380.47,380.57,92245.0,380.57,381.48,380.47,380.57,92245.0
2019-07-10 10:10:00,380.54,380.89,380.12,380.53,62964.0,380.54,380.89,380.12,380.53,62964.0
2019-07-10 10:15:00,380.45,380.65,378.8,379.04,119135.0,380.45,380.65,378.8,379.04,119135.0
2019-07-10 10:20:00,379.04,379.72,378.21,378.28,107949.0,379.04,379.72,378.21,378.28,107949.0
2019-07-10 10:25:00,378.29,378.51,377.62,378.19,101708.0,378.29,378.51,377.62,378.19,101708.0
2019-07-10 10:30:00,378.35,379.48,378.18,379.21,73207.0,378.35,379.48,378.18,379.21,73207.0
2019-07-10 10:35:00,379.3,379.49,378.66,379.4,43357.0,379.3,379.49,378.66,379.4,43357.0
2019-07-10 10:40:00,379.32,379.85,378.97,379.74,103715.0,379.32,379.85,378.97,379.74,103715.0
2019-07-10 10:45:00,379.76,380.6,379.51,380.12,98673.0,379.76,380.6,379.51,380.12,98673.0
2019-07-10 10:50:00,380.17,380.36,379.81,380.13,56652.0,380.17,380.36,379.81,380.13,56652.0
2019-07-10 10:55:00,380.02,380.8,379.51,379.59,71406.0,380.02,380.8,379.51,379.59,71406.0
2019-07-10 11:00:00,379.59,379.68,378.5,379.09,57852.0,379.59,379.68,378.5,379.09,57852.0
2019-07-10 11:05:00,378.97,379.28,378.66,378.9,51166.0,378.97,379.28,378.66,378.9,51166.0
2019-07-10 11:10:00,378.9,379.25,378.6,378.8,43786.0,378.9,379.25,378.6,378.8,43786.0
2019-07-10 11:15:00,378.78,378.92,377.57,377.88,75955.0,378.78,378.92,377.57,377.88,75955.0
2019-07-10 11:20:00,377.95,378.78,377.4,378.17,71782.0,377.95,378.78,377.4,378.17,71782.0
2019-07-10 11:25:00,378.09,379.02,378.01,378.21,36649.0,378.09,379.02,378.01,378.21,36649.0
2019-07-10 11:30:00,378.3,379.23,378.28,379.08,66762.0,378.3,379.23,378.28,379.08,66762.0
2019-07-10 11:35:00,379.08,379.14,378.73,378.86,29913.0,379.08,379.14,378.73,378.86,29913.0
2019-07-10 11:40:00,378.9,379.07,378.76,379.06,19532.0,378.9,379.07,378.76,379.06,19532.0
2019-07-10 11:45:00,379.04,379.13,378.8,378.8,26923.0,379.04,379.13,378.8,378.8,26923.0
2019-07-10 11:50:00,378.84,379.08,378.62,378.95,50268.0,378.84,379.08,378.62,378.95,50268.0
2019-07-10 11:55:00,378.93,379.09,378.73,378.99,11513.0,378.93,379.09,378.73,378.99,11513.0
2019-07-10 12:00:00,378.93,379.23,378.74,379.02,24357.0,378.93,379.23,378.74,379.02,24357.0
2019-07-10 12:05:00,379.09,379.75,378.94,379.5,70165.0,379.09,379.75,378.94,379.5,70165.0
2019-07-10 12:10:00,379.49,379.49,379.0,379.09,22935.0,379.49,379.49,379.0,379.09,22935.0
2019-07-10 12:15:00,379.07,379.08,378.63,378.83,19339.0,379.07,379.08,378.63,378.83,19339.0
2019-07-10 12:20:00,378.78,379.2,378.62,378.79,13033.0,378.78,379.2,378.62,378.79,13033.0
2019-07-10 12:25:00,378.84,379.16,378.73,379.16,24658.0,378.84,379.16,378.73,379.16,24658.0
2019-07-10 12:30:00,379.2,379.47,379.12,379.32,12002.0,379.2,379.47,379.12,379.32,12002.0
2019-07-10 12:35:00,379.17,379.23,378.9,379.18,8361.0,379.17,379.23,378.9,379.18,8361.0
2019-07-10 12:40:00,379.31,379.31,379.03,379.22,3743.0,379.31,379.31,379.03,379.22,3743.0
2019-07-10 12:45:00,379.18,379.3,378.95,379.03,8132.0,379.18,379.3,378.95,379.03,8132.0
2019-07-10 12:50:00,379.15,379.17,378.63,378.69,39699.0,379.15,379.17,378.63,378.69,39699.0
2019-07-10 12:55:00,378.66,379.01,378.52,378.92,21805.0,378.66,379.01,378.52,378.92,21805.0
2019-07-10 13:00:00,378.9,379.21,378.83,378.91,14400.0,378.9,379.21,378.83,378.91,14400.0
2019-07-10 13:05:00,378.95,379.25,378.8,379.1,24122.0,378.95,379.25,378.8,379.1,24122.0
2019-07-10 13:10:00,379.1,379.23,379.02,379.16,13669.0,379.1,379.23,379.02,379.16,13669.0
2019-07-10 13:15:00,379.12,379.28,379.02,379.22,15741.0,379.12,379.28,379.02,379.22,15741.0
2019-07-10 13:20:00,379.2,379.55,379.15,379.34,32726.0,379.2,379.55,379.15,379.34,32726.0
2019-07-10 13:25:00,379.38,379.48,379.2,379.29,8653.0,379.38,379.48,379.2,379.29,8653.0
2019-07-10 13:30:00,379.35,379.6,379.25,379.55,7936.0,379.35,379.6,379.25,379.55,7936.0
2019-07-10 13:35:00,379.6,379.76,379.47,379.74,32665.0,379.6,379.76,379.47,379.74,32665.0
2019-07-10 13:40:00,379.79,380.41,379.68,380.38,49127.0,379.79,380.41,379.68,380.38,49127.0
2019-07-10 13:45:00,380.39,380.81,380.1,380.75,69390.0,380.39,380.81,380.1,380.75,69390.0
2019-07-10 13:50:00,380.75,381.44,380.69,381.13,79236.0,380.75,381.44,380.69,381.13,79236.0
2019-07-10 13:55:00,381.23,381.28,380.61,380.89,26525.0,381.23,381.28,380.61,380.89,26525.0
2019-07-10 14:00:00,380.88,381.33,380.57,380.79,25994.0,380.88,381.33,380.57,380.79,25994.0
2019-07-10 14:05:00,380.76,380.76,380.34,380.47,29044.0,380.76,380.76,380.34,380.47,29044.0
2019-07-10 14:10:00,380.48,380.72,380.11,380.18,11451.0,380.48,380.72,380.11,380.18,11451.0
2019-07-10 14:15:00,380.13,380.47,379.86,380.34,23049.0,380.13,380.47,379.86,380.34,23049.0
2019-07-10 14:20:00,380.29,380.86,380.29,380.35,18758.0,380.29,380.86,380.29,380.35,18758.0
2019-07-10 14:25:00,380.33,380.42,379.56,379.63,20888.0,380.33,380.42,379.56,379.63,20888.0
2019-07-10 14:30:00,379.57,380.13,379.56,379.97,17703.0,379.57,380.13,379.56,379.97,17703.0
2019-07-10 14:35:00,379.9,379.97,379.48,379.75,20660.0,379.9,379.97,379.48,379.75,20660.0
2019-07-10 14:40:00,379.71,380.45,379.71,380.38,51853.0,379.71,380.45,379.71,380.38,51853.0
2019-07-10 14:45:00,380.31,380.49,379.62,379.79,28197.0,380.31,380.49,379.62,379.79,28197.0
2019-07-10 14:50:00,379.72,380.51,379.49,380.51,39908.0,379.72,380.51,379.49,380.51,39908.0
2019-07-10 14:55:00,380.45,380.51,380.18,380.19,11024.0,380.45,380.51,380.18,380.19,11024.0
2019-07-10 15:00:00,380.19,380.36,379.99,380.36,15459.0,380.19,380.36,379.99,380.36,15459.0
2019-07-10 15:05:00,380.37,380.48,380.2,380.39,11484.0,380.37,380.48,380.2,380.39,11484.0
2019-07-10 15:10:00,380.41,380.51,380.33,380.44,10338.0,380.41,380.51,380.33,380.44,10338.0
2019-07-10 15:15:00,380.5,380.51,380.21,380.33,37613.0,380.5,380.51,380.21,380.33,37613.0
2019-07-10 15:20:00,380.27,380.81,380.27,380.52,22459.0,380.27,380.81,380.27,380.52,22459.0
2019-07-10 15:25:00,380.57,381.06,380.57,380.87,30992.0,380.57,381.06,380.57,380.87,30992.0
2019-07-10 15:30:00,380.91,381.51,380.74,381.46,46855.0,380.91,381.51,380.74,381.46,46855.0
2019-07-10 15:35:00,381.47,381.48,380.74,380.84,43756.0,381.47,381.48,380.74,380.84,43756.0
2019-07-10 15:40:00,380.87,381.16,380.59,380.69,33986.0,380.87,381.16,380.59,380.69,33986.0
2019-07-10 15:45:00,380.68,380.75,380.41,380.63,39036.0,380.68,380.75,380.41,380.63,39036.0
2019-07-10 15:50:00,380.68,381.49,380.6,381.36,86419.0,380.68,381.49,380.6,381.36,86419.0
2019-07-10 15:55:00,381.36,381.56,380.72,380.99,133644.0,381.36,381.56,380.72,380.99,133644.0
2019-07-11 09:30:00,381.1,383.75,380.57,382.54,232332.0,381.1,383.75,380.57,382.54,232332.0
2019-07-11 09:35:00,382.64,383.7,382.01,383.17,130059.0,382.64,383.7,382.01,383.17,130059.0
2019-07-11 09:40:00,383.31,383.88,382.5,383.8,95338.0,383.31,383.88,382.5,383.8,95338.0
2019-07-11 09:45:00,383.79,384.24,383.21,383.47,122701.0,383.79,384.24,383.21,383.47,122701.0
2019-07-11 09:50:00,383.54,383.71,382.05,382.5,142634.0,383.54,383.71,382.05,382.5,142634.0
2019-07-11 09:55:00,382.46,383.81,382.33,383.21,59074.0,382.46,383.81,382.33,383.21,59074.0
2019-07-11 10:00:00,383.31,384.54,383.28,383.5,159632.0,383.31,384.54,383.28,383.5,159632.0
2019-07-11 10:05:00,383.51,384.15,383.08,383.82,92047.0,383.51,384.15,383.08,383.82,92047.0
2019-07-11 10:10:00,383.8,384.0,383.31,383.82,50404.0,383.8,384.0,383.31,383.82,50404.0
2019-07-11 10:15:00,383.84,383.86,383.21,383.61,52006.0,383.84,383.86,383.21,383.61,52006.0
2019-07-11 10:20:00,383.6,383.63,382.6,383.14,69737.0,383.6,383.63,382.6,383.14,69737.0
2019-07-11 10:25:00,383.05,383.19,382.37,382.71,41398.0,383.05,383.19,382.37,382.71,41398.0
2019-07-11 10:30:00,382.7,382.84,381.69,382.02,56430.0,382.7,382.84,381.69,382.02,56430.0
2019-07-11 10:35:00,382.13,382.43,381.88,381.98,23525.0,382.13,382.43,381.88,381.98,23525.0
2019-07-11 10:40:00,382.02,382.38,381.72,382.07,47220.0,382.02,382.38,381.72,382.07,47220.0
2019-07-11 10:45:00,382.04,382.39,381.75,382.32,41277.0,382.04,382.39,381.75,382.32,41277.0
2019-07-11 10:50:00,382.41,382.51,382.07,382.24,28488.0,382.41,382.51,382.07,382.24,28488.0
2019-07-11 10:55:00,382.3,382.33,381.75,381.97,33792.0,382.3,382.33,381.75,381.97,33792.0
2019-07-11 11:00:00,381.9,382.1,381.25,381.55,46563.0,381.9,382.1,381.25,381.55,46563.0
2019-07-11 11:05:00,381.49,381.66,380.79,381.4,60930.0,381.49,381.66,380.79,381.4,60930.0
2019-07-11 11:10:00,381.28,381.45,381.05,381.25,24279.0,381.28,381.45,381.05,381.25,24279.0
2019-07-11 11:15:00,381.29,381.59,380.92,381.15,28344.0,381.29,381.59,380.92,381.15,28344.0
2019-07-11 11:20:00,381.17,381.7,381.1,381.63,24965.0,381.17,381.7,381.1,381.63,24965.0
2019-07-11 11:25:00,381.63,382.14,381.63,382.03,48033.0,381.63,382.14,381.63,382.03,48033.0
2019-07-11 11:30:00,382.03,382.24,381.57,381.94,29160.0,382.03,382.24,381.57,381.94,29160.0
2019-07-11 11:35:00,381.96,382.29,381.84,382.15,22022.0,381.96,382.29,381.84,382.15,22022.0
2019-07-11 11:40:00,382.19,382.5,382.06,382.41,22253.0,382.19,382.5,382.06,382.41,22253.0
2019-07-11 11:45:00,382.42,382.6,382.29,382.29,21638.0,382.42,382.6,382.29,382.29,21638.0
2019-07-11 11:50:00,382.29,382.65,382.28,382.39,18385.0,382.29,382.65,382.28,382.39,18385.0
2019-07-11 11:55:00,382.35,382.81,382.32,382.69,21228.0,382.35,382.81,382.32,382.69,21228.0
2019-07-11 12:00:00,382.72,383.78,382.7,383.56,68715.0,382.72,383.78,382.7,383.56,68715.0
2019-07-11 12:05:00,383.61,383.61,382.89,382.91,36474.0,383.61,383.61,382.89,382.91,36474.0
2019-07-11 12:10:00,382.87,382.9,382.54,382.67,28783.0,382.87,382.9,382.54,382.67,28783.0
2019-07-11 12:15:00,382.58,382.61,382.04,382.06,32291.0,382.58,382.61,382.04,382.06,32291.0
2019-07-11 12:20:00,382.07,382.19,381.6,382.0,33728.0,382.07,382.19,381.6,382.0,33728.0
2019-07-11 12:25:00,382.0,382.25,381.93,382.05,20639.0,382.0,382.25,381.93,382.05,20639.0
2019-07-11 12:30:00,382.0,382.41,381.96,382.24,20482.0,382.0,382.41,381.96,382.24,20482.0
2019-07-11 12:35:00,382.22,382.44,382.18,382.22,10516.0,382.22,382.44,382.18,382.22,10516.0
2019-07-11 12:40:00,382.19,382.33,382.08,382.19,15720.0,382.19,382.33,382.08,382.19,15720.0
2019-07-11 12:45:00,382.25,382.37,382.19,382.33,12453.0,382.25,382.37,382.19,382.33,12453.0
2019-07-11 12:50:00,382.31,382.33,382.04,382.09,15528.0,382.31,382.33,382.04,382.09,15528.0
2019-07-11 12:55:00,382.15,382.34,381.97,382.27,18495.0,382.15,382.34,381.97,382.27,18495.0
2019-07-11 13:00:00,382.26,382.31,381.9,382.03,22333.0,382.26,382.31,381.9,382.03,22333.0
2019-07-11 13:05:00,382.02,382.09,381.46,381.55,24673.0,382.02,382.09,381.46,381.55,24673.0
2019-07-11 13:10:00,381.46,381.93,381.46,381.83,12762.0,381.46,381.93,381.46,381.83,12762.0
2019-07-11 13:15:00,381.92,381.97,381.71,381.73,10831.0,381.92,381.97,381.71,381.73,10831.0
2019-07-11 13:20:00,381.69,381.75,381.4,381.51,18343.0,381.69,381.75,381.4,381.51,18343.0
2019-07-11 13:25:00,381.5,381.6,380.75,380.75,44244.0,381.5,381.6,380.75,380.75,44244.0
2019-07-11 13:30:00,380.81,381.17,380.37,380.53,30478.0,380.81,381.17,380.37,380.53,30478.0
2019-07-11 13:35:00,380.47,380.48,379.4,380.06,59424.0,380.47,380.48,379.4,380.06,59424.0
2019-07-11 13:40:00,380.07,380.11,379.28,380.07,28586.0,380.07,380.11,379.28,380.07,28586.0
2019-07-11 13:45:00,380.08,380.4,379.54,379.87,30832.0,380.08,380.4,379.54,379.87,30832.0
2019-07-11 13:50:00,379.87,380.13,379.75,379.93,24075.0,379.87,380.13,379.75,379.93,24075.0
2019-07-11 13:55:00,379.95,380.57,379.93,380.21,33483.0,379.95,380.57,379.93,380.21,33483.0
2019-07-11 14:00:00,380.18,380.35,379.75,380.15,24235.0,380.18,380.35,379.75,380.15,24235.0
2019-07-11 14:05:00,380.24,380.24,379.7,379.74,18377.0,380.24,380.24,379.7,379.74,18377.0
2019-07-11 14:10:00,379.78,379.78,379.28,379.65,22275.0,379.78,379.78,379.28,379.65,22275.0
2019-07-11 14:15:00,379.58,379.62,378.93,379.03,36235.0,379.58,379.62,378.93,379.03,36235.0
2019-07-11 14:20:00,378.98,379.25,378.8,379.11,26706.0,378.98,379.25,378.8,379.11,26706.0
2019-07-11 14:25:00,379.15,379.43,378.99,379.25,15805.0,379.15,379.43,378.99,379.25,15805.0
2019-07-11 14:30:00,379.19,379.85,379.02,379.6,35776.0,379.19,379.85,379.02,379.6,35776.0
2019-07-11 14:35:00,379.59,380.09,379.46,380.05,25445.0,379.59,380.09,379.46,380.05,25445.0
2019-07-11 14:40:00,380.09,380.64,380.09,380.57,21961.0,380.09,380.64,380.09,380.57,21961.0
2019-07-11 14:45:00,380.51,380.51,379.91,379.92,19960.0,380.51,380.51,379.91,379.92,19960.0
2019-07-11 14:50:00,379.9,379.97,379.7,379.8,17139.0,379.9,379.97,379.7,379.8,17139.0
2019-07-11 14:55:00,379.79,379.89,379.6,379.83,9167.0,379.79,379.89,379.6,379.83,9167.0
2019-07-11 15:00:00,379.77,379.91,379.65,379.88,7807.0,379.77,379.91,379.65,379.88,7807.0
2019-07-11 15:05:00,379.92,380.25,379.9,380.13,20331.0,379.92,380.25,379.9,380.13,20331.0
2019-07-11 15:10:00,380.19,380.5,379.63,379.64,29615.0,380.19,380.5,379.63,379.64,29615.0
2019-07-11 15:15:00,379.63,379.98,379.63,379.71,15714.0,379.63,379.98,379.63,379.71,15714.0
2019-07-11 15:20:00,379.71,379.93,379.45,379.77,28488.0,379.71,379.93,379.45,379.77,28488.0
2019-07-11 15:25:00,379.74,379.89,379.4,379.61,14443.0,379.74,379.89,379.4,379.61,14443.0
2019-07-11 15:30:00,379.57,380.56,379.56,380.24,47474.0,379.57,380.56,379.56,380.24,47474.0
2019-07-11 15:35:00,380.23,380.5,380.12,380.46,19962.0,380.23,380.5,380.12,380.46,19962.0
2019-07-11 15:40:00,380.55,380.58,380.19,380.24,23754.0,380.55,380.58,380.19,380.24,23754.0
2019-07-11 15:45:00,380.26,380.35,380.09,380.31,20039.0,380.26,380.35,380.09,380.31,20039.0
2019-07-11 15:50:00,380.3,380.8,380.26,380.62,40589.0,380.3,380.8,380.26,380.62,40589.0
2019-07-11 15:55:00,380.75,380.89,379.4,379.42,128899.0,380.75,380.89,379.4,379.42,128899.0
2019-07-12 09:30:00,378.67,379.74,376.14,376.75,291544.0,378.67,379.74,376.14,376.75,291544.0
2019-07-12 09:35:00,376.62,377.56,376.01,377.11,169813.0,376.62,377.56,376.01,377.11,169813.0
2019-07-12 09:40:00,377.04,377.48,375.18,375.68,195109.0,377.04,377.48,375.18,375.68,195109.0
2019-07-12 09:45:00,375.6,376.13,375.3,375.74,167584.0,375.6,376.13,375.3,375.74,167584.0
2019-07-12 09:50:00,375.8,375.8,374.5,374.82,256059.0,375.8,375.8,374.5,374.82,256059.0
2019-07-12 09:55:00,374.78,375.31,373.71,374.19,160840.0,374.78,375.31,373.71,374.19,160840.0
2019-07-12 10:00:00,374.27,374.65,373.63,374.35,129130.0,374.27,374.65,373.63,374.35,129130.0
2019-07-12 10:05:00,374.47,375.1,374.3,375.08,137664.0,374.47,375.1,374.3,375.08,137664.0
2019-07-12 10:10:00,375.06,375.06,374.24,374.63,112112.0,375.06,375.06,374.24,374.63,112112.0
2019-07-12 10:15:00,374.59,375.1,374.25,374.46,101893.0,374.59,375.1,374.25,374.46,101893.0
2019-07-12 10:20:00,374.45,374.54,373.17,373.25,127167.0,374.45,374.54,373.17,373.25,127167.0
2019-07-12 10:25:00,373.2,374.06,372.79,373.96,145963.0,373.2,374.06,372.79,373.96,145963.0
2019-07-12 10:30:00,374.03,375.0,373.93,374.79,159697.0,374.03,375.0,373.93,374.79,159697.0
2019-07-12 10:35:00,374.75,374.75,373.36,373.75,99801.0,374.75,374.75,373.36,373.75,99801.0
2019-07-12 10:40:00,373.82,374.31,373.3,373.72,84071.0,373.82,374.31,373.3,373.72,84071.0
2019-07-12 10:45:00,373.7,374.28,373.41,373.9,74512.0,373.7,374.28,373.41,373.9,74512.0
2019-07-12 10:50:00,373.9,374.06,373.46,373.77,87893.0,373.9,374.06,373.46,373.77,87893.0
2019-07-12 10:55:00,373.77,374.15,373.58,374.0,42093.0,373.77,374.15,373.58,374.0,42093.0
2019-07-12 11:00:00,374.01,375.0,373.84,374.81,68590.0,374.01,375.0,373.84,374.81,68590.0
2019-07-12 11:05:00,374.74,374.85,374.25,374.44,31026.0,374.74,374.85,374.25,374.44,31026.0
2019-07-12 11:10:00,374.46,374.96,374.4,374.96,46772.0,374.46,374.96,374.4,374.96,46772.0
2019-07-12 11:15:00,374.99,375.42,374.79,375.04,48220.0,374.99,375.42,374.79,375.04,48220.0
2019-07-12 11:20:00,375.04,375.15,374.5,374.72,35008.0,375.04,375.15,374.5,374.72,35008.0
2019-07-12 11:25:00,374.76,375.56,374.63,375.29,61878.0,374.76,375.56,374.63,375.29,61878.0
2019-07-12 11:30:00,375.4,375.57,375.06,375.57,43257.0,375.4,375.57,375.06,375.57,43257.0
2019-07-12 11:35:00,375.53,375.89,375.42,375.68,52653.0,375.53,375.89,375.42,375.68,52653.0
2019-07-12 11:40:00,375.67,375.86,375.41,375.49,62574.0,375.67,375.86,375.41,375.49,62574.0
2019-07-12 11:45:00,375.46,375.66,375.3,375.46,28862.0,375.46,375.66,375.3,375.46,28862.0
2019-07-12 11:50:00,375.47,375.57,375.32,375.39,20867.0,375.47,375.57,375.32,375.39,20867.0
2019-07-12 11:55:00,375.4,375.58,374.88,375.06,39707.0,375.4,375.58,374.88,375.06,39707.0
2019-07-12 12:00:00,375.0,375.39,374.57,374.76,26174.0,375.0,375.39,374.57,374.76,26174.0
2019-07-12 12:05:00,374.79,375.44,374.71,375.42,28225.0,374.79,375.44,374.71,375.42,28225.0
2019-07-12 12:10:00,375.44,375.47,375.17,375.47,21586.0,375.44,375.47,375.17,375.47,21586.0
2019-07-12 12:15:00,375.47,375.47,374.27,374.53,62668.0,375.47,375.47,374.27,374.53,62668.0
2019-07-12 12:20:00,374.54,374.54,373.54,373.63,79961.0,374.54,374.54,373.54,373.63,79961.0
2019-07-12 12:25:00,373.63,373.72,373.32,373.67,34461.0,373.63,373.72,373.32,373.67,34461.0
2019-07-12 12:30:00,373.61,373.82,373.5,373.55,38619.0,373.61,373.82,373.5,373.55,38619.0
2019-07-12 12:35:00,373.58,374.2,373.55,374.2,31700.0,373.58,374.2,373.55,374.2,31700.0
2019-07-12 12:40:00,374.23,374.23,373.77,374.14,26723.0,374.23,374.23,373.77,374.14,26723.0
2019-07-12 12:45:00,374.23,374.23,373.64,373.91,37865.0,374.23,374.23,373.64,373.91,37865.0
2019-07-12 12:50:00,373.85,374.12,373.79,373.93,21131.0,373.85,374.12,373.79,373.93,21131.0
2019-07-12 12:55:00,373.92,374.28,373.81,374.16,22957.0,373.92,374.28,373.81,374.16,22957.0
2019-07-12 13:00:00,374.15,374.43,374.01,374.08,18115.0,374.15,374.43,374.01,374.08,18115.0
2019-07-12 13:05:00,374.07,374.15,373.82,374.02,26769.0,374.07,374.15,373.82,374.02,26769.0
2019-07-12 13:10:00,374.02,374.03,373.62,373.81,37965.0,374.02,374.03,373.62,373.81,37965.0
2019-07-12 13:15:00,373.77,373.95,373.6,373.65,63169.0,373.77,373.95,373.6,373.65,63169.0
2019-07-12 13:20:00,373.66,373.92,373.62,373.9,18348.0,373.66,373.92,373.62,373.9,18348.0
2019-07-12 13:25:00,373.9,374.09,373.86,374.08,17962.0,373.9,374.09,373.86,374.08,17962.0
2019-07-12 13:30:00,374.09,374.1,373.84,373.93,17022.0,374.09,374.1,373.84,373.93,17022.0
2019-07-12 13:35:00,373.92,373.92,373.54,373.54,22550.0,373.92,373.92,373.54,373.54,22550.0
2019-07-12 13:40:00,373.57,373.57,373.11,373.16,62217.0,373.57,373.57,373.11,373.16,62217.0
2019-07-12 13:45:00,373.29,373.47,373.24,373.41,30149.0,373.29,373.47,373.24,373.41,30149.0
2019-07-12 13:50:00,373.43,373.64,373.34,373.64,29447.0,373.43,373.64,373.34,373.64,29447.0
2019-07-12 13:55:00,373.61,373.79,373.3,373.31,47879.0,373.61,373.79,373.3,373.31,47879.0
2019-07-12 14:00:00,373.37,373.48,373.3,373.37,17861.0,373.37,373.48,373.3,373.37,17861.0
2019-07-12 14:05:00,373.35,373.48,373.33,373.44,12178.0,373.35,373.48,373.33,373.44,12178.0
2019-07-12 14:10:00,373.44,373.74,373.38,373.63,25767.0,373.44,373.74,373.38,373.63,25767.0
2019-07-12 14:15:00,373.65,373.85,373.5,373.58,27727.0,373.65,373.85,373.5,373.58,27727.0
2019-07-12 14:20:00,373.56,373.85,373.47,373.75,42489.0,373.56,373.85,373.47,373.75,42489.0
2019-07-12 14:25:00,373.75,374.15,373.58,373.94,41484.0,373.75,374.15,373.58,373.94,41484.0
2019-07-12 14:30:00,373.93,374.03,373.79,373.79,20137.0,373.93,374.03,373.79,373.79,20137.0
2019-07-12 14:35:00,373.88,374.0,373.76,373.83,18912.0,373.88,374.0,373.76,373.83,18912.0
2019-07-12 14:40:00,373.86,374.01,373.45,373.59,30650.0,373.86,374.01,373.45,373.59,30650.0
2019-07-12 14:45:00,373.61,374.03,373.47,373.89,34969.0,373.61,374.03,373.47,373.89,34969.0
2019-07-12 14:50:00,373.85,373.98,373.71,373.86,16888.0,373.85,373.98,373.71,373.86,16888.0
2019-07-12 14:55:00,373.88,374.19,373.85,373.9,30953.0,373.88,374.19,373.85,373.9,30953.0
2019-07-12 15:00:00,373.99,374.02,373.8,373.85,19766.0,373.99,374.02,373.8,373.85,19766.0
2019-07-12 15:05:00,373.85,373.88,373.45,373.49,27114.0,373.85,373.88,373.45,373.49,27114.0
2019-07-12 15:10:00,373.46,373.59,373.25,373.25,32252.0,373.46,373.59,373.25,373.25,32252.0
2019-07-12 15:15:00,373.29,373.38,373.1,373.31,59344.0,373.29,373.38,373.1,373.31,59344.0
2019-07-12 15:20:00,373.35,373.58,373.1,373.14,64176.0,373.35,373.58,373.1,373.14,64176.0
2019-07-12 15:25:00,373.14,373.42,373.0,373.31,52014.0,373.14,373.42,373.0,373.31,52014.0
2019-07-12 15:30:00,373.35,373.59,373.34,373.44,48730.0,373.35,373.59,373.34,373.44,48730.0
2019-07-12 15:35:00,373.44,373.54,373.05,373.11,64333.0,373.44,373.54,373.05,373.11,64333.0
2019-07-12 15:40:00,373.13,373.36,373.03,373.08,60552.0,373.13,373.36,373.03,373.08,60552.0
2019-07-12 15:45:00,373.04,373.26,373.04,373.11,47772.0,373.04,373.26,373.04,373.11,47772.0
2019-07-12 15:50:00,373.13,373.23,373.0,373.13,72565.0,373.13,373.23,373.0,373.13,72565.0
2019-07-12 15:55:00,373.16,373.46,373.0,373.24,159049.0,373.16,373.46,373.0,373.24,159049.0
2019-07-15 09:30:00,372.88,373.68,368.68,369.54,327383.0,372.88,373.68,368.68,369.54,327383.0
2019-07-15 09:35:00,369.62,369.68,366.68,367.99,270747.0,369.62,369.68,366.68,367.99,270747.0
2019-07-15 09:40:00,367.99,368.21,366.89,367.48,134250.0,367.99,368.21,366.89,367.48,134250.0
2019-07-15 09:45:00,367.43,368.65,365.58,365.92,183490.0,367.43,368.65,365.58,365.92,183490.0
2019-07-15 09:50:00,365.96,366.06,364.7,365.08,165240.0,365.96,366.06,364.7,365.08,165240.0
2019-07-15 09:55:00,365.06,366.58,365.04,366.51,161657.0,365.06,366.58,365.04,366.51,161657.0
2019-07-15 10:00:00,366.56,368.45,366.5,367.02,224274.0,366.56,368.45,366.5,367.02,224274.0
2019-07-15 10:05:00,367.01,367.24,365.9,366.1,93418.0,367.01,367.24,365.9,366.1,93418.0
2019-07-15 10:10:00,366.12,366.45,364.7,366.11,115036.0,366.12,366.45,364.7,366.11,115036.0
2019-07-15 10:15:00,366.05,366.78,365.9,366.63,72481.0,366.05,366.78,365.9,366.63,72481.0
2019-07-15 10:20:00,366.56,366.81,366.24,366.81,59022.0,366.56,366.81,366.24,366.81,59022.0
2019-07-15 10:25:00,366.87,367.16,366.53,366.89,52427.0,366.87,367.16,366.53,366.89,52427.0
2019-07-15 10:30:00,366.9,367.7,366.88,367.15,61381.0,366.9,367.7,366.88,367.15,61381.0
2019-07-15 10:35:00,367.14,367.35,366.93,367.33,31310.0,367.14,367.35,366.93,367.33,31310.0
2019-07-15 10:40:00,367.32,367.99,367.19,367.47,51040.0,367.32,367.99,367.19,367.47,51040.0
2019-07-15 10:45:00,367.58,367.58,366.31,366.63,56696.0,367.58,367.58,366.31,366.63,56696.0
2019-07-15 10:50:00,366.73,366.97,366.4,366.95,45941.0,366.73,366.97,366.4,366.95,45941.0
2019-07-15 10:55:00,366.97,367.07,366.7,366.88,27577.0,366.97,367.07,366.7,366.88,27577.0
2019-07-15 11:00:00,366.92,367.32,366.52,366.99,26198.0,366.92,367.32,366.52,366.99,26198.0
2019-07-15 11:05:00,367.01,367.27,366.0,366.06,57912.0,367.01,367.27,366.0,366.06,57912.0
2019-07-15 11:10:00,366.02,366.32,365.53,365.79,41277.0,366.02,366.32,365.53,365.79,41277.0
2019-07-15 11:15:00,365.82,366.55,365.8,365.8,36811.0,365.82,366.55,365.8,365.8,36811.0
2019-07-15 11:20:00,365.92,366.37,365.85,366.11,27802.0,365.92,366.37,365.85,366.11,27802.0
2019-07-15 11:25:00,366.05,366.14,365.66,365.69,44076.0,366.05,366.14,365.66,365.69,44076.0
2019-07-15 11:30:00,365.68,366.11,365.27,365.63,52570.0,365.68,366.11,365.27,365.63,52570.0
2019-07-15 11:35:00,365.64,365.81,365.17,365.25,44560.0,365.64,365.81,365.17,365.25,44560.0
2019-07-15 11:40:00,365.2,365.55,364.88,364.97,58483.0,365.2,365.55,364.88,364.97,58483.0
2019-07-15 11:45:00,365.01,365.61,364.8,365.31,56547.0,365.01,365.61,364.8,365.31,56547.0
2019-07-15 11:50:00,365.3,365.62,365.04,365.36,45794.0,365.3,365.62,365.04,365.36,45794.0
2019-07-15 11:55:00,365.38,365.48,364.8,364.9,76050.0,365.38,365.48,364.8,364.9,76050.0
2019-07-15 12:00:00,364.89,365.62,364.89,365.49,81836.0,364.89,365.62,364.89,365.49,81836.0
2019-07-15 12:05:00,365.46,365.46,365.04,365.25,53584.0,365.46,365.46,365.04,365.25,53584.0
2019-07-15 12:10:00,365.24,365.31,364.87,365.15,40943.0,365.24,365.31,364.87,365.15,40943.0
2019-07-15 12:15:00,365.13,365.45,364.93,365.26,48514.0,365.13,365.45,364.93,365.26,48514.0
2019-07-15 12:20:00,365.28,365.49,365.01,365.16,33481.0,365.28,365.49,365.01,365.16,33481.0
2019-07-15 12:25:00,365.15,365.44,364.36,364.45,70088.0,365.15,365.44,364.36,364.45,70088.0
2019-07-15 12:30:00,364.4,364.57,363.41,363.53,93226.0,364.4,364.57,363.41,363.53,93226.0
2019-07-15 12:35:00,363.51,363.81,363.16,363.23,76012.0,363.51,363.81,363.16,363.23,76012.0
2019-07-15 12:40:00,363.3,363.33,362.5,362.76,115898.0,363.3,363.33,362.5,362.76,115898.0
2019-07-15 12:45:00,362.73,362.93,362.36,362.57,67592.0,362.73,362.93,362.36,362.57,67592.0
2019-07-15 12:50:00,362.51,363.1,362.43,362.89,46658.0,362.51,363.1,362.43,362.89,46658.0
2019-07-15 12:55:00,362.84,363.24,362.39,362.77,47225.0,362.84,363.24,362.39,362.77,47225.0
2019-07-15 13:00:00,362.76,363.15,362.47,362.53,37520.0,362.76,363.15,362.47,362.53,37520.0
2019-07-15 13:05:00,362.5,362.8,362.3,362.72,64049.0,362.5,362.8,362.3,362.72,64049.0
2019-07-15 13:10:00,362.55,363.46,362.55,363.4,71250.0,362.55,363.46,362.55,363.4,71250.0
2019-07-15 13:15:00,363.31,363.61,363.09,363.14,53801.0,363.31,363.61,363.09,363.14,53801.0
2019-07-15 13:20:00,363.15,363.45,363.0,363.31,39051.0,363.15,363.45,363.0,363.31,39051.0
2019-07-15 13:25:00,363.37,364.12,363.32,364.1,55601.0,363.37,364.12,363.32,364.1,55601.0
2019-07-15 13:30:00,364.05,364.07,363.6,363.92,63320.0,364.05,364.07,363.6,363.92,63320.0
2019-07-15 13:35:00,363.91,364.54,363.8,364.27,64598.0,363.91,364.54,363.8,364.27,64598.0
2019-07-15 13:40:00,364.25,364.8,363.96,364.6,37941.0,364.25,364.8,363.96,364.6,37941.0
2019-07-15 13:45:00,364.5,365.33,364.5,365.11,117159.0,364.5,365.33,364.5,365.11,117159.0
2019-07-15 13:50:00,365.16,365.2,364.41,364.84,57733.0,365.16,365.2,364.41,364.84,57733.0
2019-07-15 13:55:00,364.81,365.64,364.74,365.57,67453.0,364.81,365.64,364.74,365.57,67453.0
2019-07-15 14:00:00,365.55,366.17,365.54,365.84,84761.0,365.55,366.17,365.54,365.84,84761.0
2019-07-15 14:05:00,365.88,366.09,365.26,365.67,70144.0,365.88,366.09,365.26,365.67,70144.0
2019-07-15 14:10:00,365.68,366.65,365.68,366.56,69135.0,365.68,366.65,365.68,366.56,69135.0
2019-07-15 14:15:00,366.57,366.9,366.29,366.9,39991.0,366.57,366.9,366.29,366.9,39991.0
2019-07-15 14:20:00,366.87,367.19,366.66,366.81,50761.0,366.87,367.19,366.66,366.81,50761.0
2019-07-15 14:25:00,366.77,366.86,365.82,366.0,70134.0,366.77,366.86,365.82,366.0,70134.0
2019-07-15 14:30:00,366.06,366.34,365.76,365.76,63994.0,366.06,366.34,365.76,365.76,63994.0
2019-07-15 14:35:00,365.76,365.81,365.35,365.6,38634.0,365.76,365.81,365.35,365.6,38634.0
2019-07-15 14:40:00,365.56,365.64,365.12,365.25,34542.0,365.56,365.64,365.12,365.25,34542.0
2019-07-15 14:45:00,365.26,365.59,365.01,365.27,25330.0,365.26,365.59,365.01,365.27,25330.0
2019-07-15 14:50:00,365.31,365.32,364.7,365.02,49566.0,365.31,365.32,364.7,365.02,49566.0
2019-07-15 14:55:00,365.06,365.06,364.65,364.88,24610.0,365.06,365.06,364.65,364.88,24610.0
2019-07-15 15:00:00,364.91,365.57,364.9,365.48,52405.0,364.91,365.57,364.9,365.48,52405.0
2019-07-15 15:05:00,365.47,365.53,364.93,365.16,23699.0,365.47,365.53,364.93,365.16,23699.0
2019-07-15 15:10:00,365.11,365.25,364.55,364.66,34676.0,365.11,365.25,364.55,364.66,34676.0
2019-07-15 15:15:00,364.76,365.03,364.76,364.98,23100.0,364.76,365.03,364.76,364.98,23100.0
2019-07-15 15:20:00,364.98,365.29,364.93,365.01,23757.0,364.98,365.29,364.93,365.01,23757.0
2019-07-15 15:25:00,365.11,365.2,364.94,365.09,17940.0,365.11,365.2,364.94,365.09,17940.0
2019-07-15 15:30:00,365.1,365.43,365.06,365.17,31770.0,365.1,365.43,365.06,365.17,31770.0
2019-07-15 15:35:00,365.17,365.42,365.0,365.23,35789.0,365.17,365.42,365.0,365.23,35789.0
2019-07-15 15:40:00,365.25,366.09,365.22,366.0,80380.0,365.25,366.09,365.22,366.0,80380.0
2019-07-15 15:45:00,366.02,366.37,365.93,366.22,77270.0,366.02,366.37,365.93,366.22,77270.0
2019-07-15 15:50:00,366.21,366.61,366.08,366.46,134492.0,366.21,366.61,366.08,366.46,134492.0
2019-07-15 15:55:00,366.46,367.32,365.65,366.62,389011.0,366.46,367.32,365.65,366.62,389011.0
2019-07-16 09:30:00,370.09,371.34,367.3,367.58,309536.0,370.09,371.34,367.3,367.58,309536.0
2019-07-16 09:35:00,367.59,368.18,365.73,366.85,204393.0,367.59,368.18,365.73,366.85,204393.0
2019-07-16 09:40:00,366.78,368.32,366.65,367.57,139248.0,366.78,368.32,366.65,367.57,139248.0
2019-07-16 09:45:00,367.56,368.79,367.46,368.74,82425.0,367.56,368.79,367.46,368.74,82425.0
2019-07-16 09:50:00,368.76,369.2,367.74,367.85,72519.0,368.76,369.2,367.74,367.85,72519.0
2019-07-16 09:55:00,367.88,368.39,367.54,367.57,61574.0,367.88,368.39,367.54,367.57,61574.0
2019-07-16 10:00:00,367.71,368.6,367.69,368.29,79169.0,367.71,368.6,367.69,368.29,79169.0
2019-07-16 10:05:00,368.25,369.01,368.01,368.85,76552.0,368.25,369.01,368.01,368.85,76552.0
2019-07-16 10:10:00,368.85,369.15,368.0,368.02,97445.0,368.85,369.15,368.0,368.02,97445.0
2019-07-16 10:15:00,368.03,368.27,366.6,367.19,127829.0,368.03,368.27,366.6,367.19,127829.0
2019-07-16 10:20:00,367.13,367.58,367.02,367.54,36498.0,367.13,367.58,367.02,367.54,36498.0
2019-07-16 10:25:00,367.54,368.0,367.51,367.94,27439.0,367.54,368.0,367.51,367.94,27439.0
2019-07-16 10:30:00,368.01,368.22,367.48,367.85,43236.0,368.01,368.22,367.48,367.85,43236.0
2019-07-16 10:35:00,367.89,368.08,367.66,367.8,34250.0,367.89,368.08,367.66,367.8,34250.0
2019-07-16 10:40:00,367.9,368.08,367.75,367.96,22870.0,367.9,368.08,367.75,367.96,22870.0
2019-07-16 10:45:00,367.83,368.72,367.78,368.5,48393.0,367.83,368.72,367.78,368.5,48393.0
2019-07-16 10:50:00,368.54,368.82,368.32,368.69,29786.0,368.54,368.82,368.32,368.69,29786.0
2019-07-16 10:55:00,368.67,368.68,368.26,368.57,22650.0,368.67,368.68,368.26,368.57,22650.0
2019-07-16 11:00:00,368.46,368.6,367.75,368.0,30211.0,368.46,368.6,367.75,368.0,30211.0
2019-07-16 11:05:00,368.08,369.18,367.85,369.15,56519.0,368.08,369.18,367.85,369.15,56519.0
2019-07-16 11:10:00,369.19,370.25,369.15,369.92,87619.0,369.19,370.25,369.15,369.92,87619.0
2019-07-16 11:15:00,369.82,370.51,369.76,369.94,62436.0,369.82,370.51,369.76,369.94,62436.0
2019-07-16 11:20:00,369.91,370.16,369.22,369.31,47905.0,369.91,370.16,369.22,369.31,47905.0
2019-07-16 11:25:00,369.22,369.66,368.96,369.66,26700.0,369.22,369.66,368.96,369.66,26700.0
2019-07-16 11:30:00,369.7,370.03,369.4,369.46,29391.0,369.7,370.03,369.4,369.46,29391.0
2019-07-16 11:35:00,369.4,369.6,369.23,369.35,18608.0,369.4,369.6,369.23,369.35,18608.0
2019-07-16 11:40:00,369.47,369.63,368.76,368.88,34392.0,369.47,369.63,368.76,368.88,34392.0
2019-07-16 11:45:00,368.89,369.73,368.84,369.38,25619.0,368.89,369.73,368.84,369.38,25619.0
2019-07-16 11:50:00,369.38,369.42,369.0,369.19,19229.0,369.38,369.42,369.0,369.19,19229.0
2019-07-16 11:55:00,369.22,369.49,368.88,369.14,30510.0,369.22,369.49,368.88,369.14,30510.0
2019-07-16 12:00:00,369.13,370.4,368.98,370.26,60883.0,369.13,370.4,368.98,370.26,60883.0
2019-07-16 12:05:00,370.2,370.28,368.2,368.26,69674.0,370.2,370.28,368.2,368.26,69674.0
2019-07-16 12:10:00,368.25,368.41,367.61,368.25,64972.0,368.25,368.41,367.61,368.25,64972.0
2019-07-16 12:15:00,368.28,368.46,367.15,367.2,54213.0,368.28,368.46,367.15,367.2,54213.0
2019-07-16 12:20:00,367.09,368.16,367.0,368.11,63946.0,367.09,368.16,367.0,368.11,63946.0
2019-07-16 12:25:00,368.13,368.74,368.06,368.53,37466.0,368.13,368.74,368.06,368.53,37466.0
2019-07-16 12:30:00,368.51,368.56,368.07,368.29,36770.0,368.51,368.56,368.07,368.29,36770.0
2019-07-16 12:35:00,368.32,368.37,367.83,368.12,44882.0,368.32,368.37,367.83,368.12,44882.0
2019-07-16 12:40:00,368.16,368.61,368.03,368.14,48612.0,368.16,368.61,368.03,368.14,48612.0
2019-07-16 12:45:00,368.2,368.34,367.68,367.8,47073.0,368.2,368.34,367.68,367.8,47073.0
2019-07-16 12:50:00,367.75,367.86,367.38,367.38,42115.0,367.75,367.86,367.38,367.38,42115.0
2019-07-16 12:55:00,367.45,367.61,367.14,367.3,26173.0,367.45,367.61,367.14,367.3,26173.0
2019-07-16 13:00:00,367.46,368.22,367.45,368.05,62719.0,367.46,368.22,367.45,368.05,62719.0
2019-07-16 13:05:00,368.05,368.1,367.11,367.19,52993.0,368.05,368.1,367.11,367.19,52993.0
2019-07-16 13:10:00,367.12,367.56,367.02,367.32,54219.0,367.12,367.56,367.02,367.32,54219.0
2019-07-16 13:15:00,367.33,367.57,367.02,367.03,20004.0,367.33,367.57,367.02,367.03,20004.0
2019-07-16 13:20:00,367.02,367.34,367.0,367.18,39025.0,367.02,367.34,367.0,367.18,39025.0
2019-07-16 13:25:00,367.24,367.4,366.67,366.76,40509.0,367.24,367.4,366.67,366.76,40509.0
2019-07-16 13:30:00,366.73,367.18,366.66,367.02,17391.0,366.73,367.18,366.66,367.02,17391.0
2019-07-16 13:35:00,366.99,367.02,366.5,366.5,26864.0,366.99,367.02,366.5,366.5,26864.0
2019-07-16 13:40:00,366.5,366.5,366.16,366.19,42479.0,366.5,366.5,366.16,366.19,42479.0
2019-07-16 13:45:00,366.15,366.42,366.0,366.42,47916.0,366.15,366.42,366.0,366.42,47916.0
2019-07-16 13:50:00,366.38,366.53,365.55,365.99,50221.0,366.38,366.53,365.55,365.99,50221.0
2019-07-16 13:55:00,365.95,365.98,365.17,365.21,28512.0,365.95,365.98,365.17,365.21,28512.0
2019-07-16 14:00:00,365.21,365.95,365.21,365.89,25270.0,365.21,365.95,365.21,365.89,25270.0
2019-07-16 14:05:00,365.78,366.19,365.69,365.8,35850.0,365.78,366.19,365.69,365.8,35850.0
2019-07-16 14:10:00,365.85,366.39,365.85,366.34,18827.0,365.85,366.39,365.85,366.34,18827.0
2019-07-16 14:15:00,366.26,366.32,365.69,365.77,37477.0,366.26,366.32,365.69,365.77,37477.0
2019-07-16 14:20:00,365.73,366.01,365.5,365.93,23662.0,365.73,366.01,365.5,365.93,23662.0
2019-07-16 14:25:00,365.86,365.86,365.06,365.22,35742.0,365.86,365.86,365.06,365.22,35742.0
2019-07-16 14:30:00,365.11,365.37,364.92,365.09,53768.0,365.11,365.37,364.92,365.09,53768.0
2019-07-16 14:35:00,365.13,366.0,365.02,365.87,48277.0,365.13,366.0,365.02,365.87,48277.0
2019-07-16 14:40:00,365.89,366.34,365.77,365.98,40183.0,365.89,366.34,365.77,365.98,40183.0
2019-07-16 14:45:00,365.98,366.15,365.6,365.88,44465.0,365.98,366.15,365.6,365.88,44465.0
2019-07-16 14:50:00,365.87,366.26,365.74,366.0,29364.0,365.87,366.26,365.74,366.0,29364.0
2019-07-16 14:55:00,366.03,366.11,365.63,365.65,27625.0,366.03,366.11,365.63,365.65,27625.0
2019-07-16 15:00:00,365.63,366.0,365.5,365.86,30126.0,365.63,366.0,365.5,365.86,30126.0
2019-07-16 15:05:00,365.84,366.2,365.79,366.07,57114.0,365.84,366.2,365.79,366.07,57114.0
2019-07-16 15:10:00,366.11,366.5,366.03,366.44,40561.0,366.11,366.5,366.03,366.44,40561.0
2019-07-16 15:15:00,366.42,366.5,366.18,366.3,45383.0,366.42,366.5,366.18,366.3,45383.0
2019-07-16 15:20:00,366.26,366.47,366.11,366.13,38832.0,366.26,366.47,366.11,366.13,38832.0
2019-07-16 15:25:00,366.09,366.27,365.87,366.01,32565.0,366.09,366.27,365.87,366.01,32565.0
2019-07-16 15:30:00,366.0,366.43,365.96,366.14,37296.0,366.0,366.43,365.96,366.14,37296.0
2019-07-16 15:35:00,366.11,367.05,366.11,366.86,75368.0,366.11,367.05,366.11,366.86,75368.0
2019-07-16 15:40:00,366.87,367.05,366.54,366.75,60421.0,366.87,367.05,366.54,366.75,60421.0
2019-07-16 15:45:00,366.73,366.85,366.26,366.44,72960.0,366.73,366.85,366.26,366.44,72960.0
2019-07-16 15:50:00,366.43,366.64,365.93,366.0,81599.0,366.43,366.64,365.93,366.0,81599.0
2019-07-16 15:55:00,366.01,366.47,365.51,365.98,196683.0,366.01,366.47,365.51,365.98,196683.0
2019-07-17 09:30:00,366.31,366.5,363.61,365.63,280296.0,366.31,366.5,363.61,365.63,280296.0
2019-07-17 09:35:00,365.73,366.28,364.47,365.75,128155.0,365.73,366.28,364.47,365.75,128155.0
2019-07-17 09:40:00,365.78,366.3,364.65,366.15,139683.0,365.78,366.3,364.65,366.15,139683.0
2019-07-17 09:45:00,366.23,366.3,364.72,365.3,91493.0,366.23,366.3,364.72,365.3,91493.0
2019-07-17 09:50:00,365.33,366.03,365.2,365.43,65544.0,365.33,366.03,365.2,365.43,65544.0
2019-07-17 09:55:00,365.52,366.35,365.35,365.7,74701.0,365.52,366.35,365.35,365.7,74701.0
2019-07-17 10:00:00,365.62,366.06,365.14,365.77,81605.0,365.62,366.06,365.14,365.77,81605.0
2019-07-17 10:05:00,365.77,366.18,364.11,364.24,105001.0,365.77,366.18,364.11,364.24,105001.0
2019-07-17 10:10:00,364.39,364.6,363.52,363.52,105266.0,364.39,364.6,363.52,363.52,105266.0
2019-07-17 10:15:00,363.51,363.86,362.51,363.0,138750.0,363.51,363.86,362.51,363.0,138750.0
2019-07-17 10:20:00,363.04,364.0,362.97,363.7,65375.0,363.04,364.0,362.97,363.7,65375.0
2019-07-17 10:25:00,363.71,364.19,363.6,364.0,57203.0,363.71,364.19,363.6,364.0,57203.0
2019-07-17 10:30:00,364.0,364.48,363.66,363.72,73655.0,364.0,364.48,363.66,363.72,73655.0
2019-07-17 10:35:00,363.69,363.99,363.0,363.41,55967.0,363.69,363.99,363.0,363.41,55967.0
2019-07-17 10:40:00,363.4,364.1,363.25,363.3,30373.0,363.4,364.1,363.25,363.3,30373.0
2019-07-17 10:45:00,363.38,363.77,363.22,363.39,38657.0,363.38,363.77,363.22,363.39,38657.0
2019-07-17 10:50:00,363.32,363.5,362.11,362.11,97613.0,363.32,363.5,362.11,362.11,97613.0
2019-07-17 10:55:00,362.15,362.75,362.02,362.54,62584.0,362.15,362.75,362.02,362.54,62584.0
2019-07-17 11:00:00,362.54,362.67,361.75,362.0,80781.0,362.54,362.67,361.75,362.0,80781.0
2019-07-17 11:05:00,362.03,362.83,361.96,362.77,48080.0,362.03,362.83,361.96,362.77,48080.0
2019-07-17 11:10:00,362.75,363.0,362.62,362.69,39320.0,362.75,363.0,362.62,362.69,39320.0
2019-07-17 11:15:00,362.7,362.97,362.5,362.63,41318.0,362.7,362.97,362.5,362.63,41318.0
2019-07-17 11:20:00,362.71,362.94,362.52,362.85,23715.0,362.71,362.94,362.52,362.85,23715.0
2019-07-17 11:25:00,362.84,363.21,362.58,363.16,63048.0,362.84,363.21,362.58,363.16,63048.0
2019-07-17 11:30:00,363.18,363.41,363.03,363.09,43268.0,363.18,363.41,363.03,363.09,43268.0
2019-07-17 11:35:00,363.04,364.04,363.04,363.95,56839.0,363.04,364.04,363.04,363.95,56839.0
2019-07-17 11:40:00,363.92,364.46,363.91,364.16,56193.0,363.92,364.46,363.91,364.16,56193.0
2019-07-17 11:45:00,364.27,364.61,363.94,363.97,103466.0,364.27,364.61,363.94,363.97,103466.0
2019-07-17 11:50:00,364.08,364.17,363.87,363.97,31366.0,364.08,364.17,363.87,363.97,31366.0
2019-07-17 11:55:00,364.0,364.1,363.5,363.89,58741.0,364.0,364.1,363.5,363.89,58741.0
2019-07-17 12:00:00,363.94,364.36,363.78,364.14,40444.0,363.94,364.36,363.78,364.14,40444.0
2019-07-17 12:05:00,364.13,364.56,363.78,364.0,61925.0,364.13,364.56,363.78,364.0,61925.0
2019-07-17 12:10:00,364.05,364.19,363.6,363.94,65637.0,364.05,364.19,363.6,363.94,65637.0
2019-07-17 12:15:00,363.92,364.75,363.9,364.65,47739.0,363.92,364.75,363.9,364.65,47739.0
2019-07-17 12:20:00,364.67,364.86,364.43,364.55,61469.0,364.67,364.86,364.43,364.55,61469.0
2019-07-17 12:25:00,364.6,365.74,364.54,365.3,93240.0,364.6,365.74,364.54,365.3,93240.0
2019-07-17 12:30:00,365.31,365.66,365.05,365.41,46992.0,365.31,365.66,365.05,365.41,46992.0
2019-07-17 12:35:00,365.45,365.92,365.42,365.64,34133.0,365.45,365.92,365.42,365.64,34133.0
2019-07-17 12:40:00,365.74,366.25,365.7,365.75,52162.0,365.74,366.25,365.7,365.75,52162.0
2019-07-17 12:45:00,365.76,366.03,365.7,365.79,31228.0,365.76,366.03,365.7,365.79,31228.0
2019-07-17 12:50:00,365.82,366.18,365.79,366.04,39616.0,365.82,366.18,365.79,366.04,39616.0
2019-07-17 12:55:00,366.03,366.15,365.66,365.82,46748.0,366.03,366.15,365.66,365.82,46748.0
2019-07-17 13:00:00,365.9,365.9,365.31,365.35,41367.0,365.9,365.9,365.31,365.35,41367.0
2019-07-17 13:05:00,365.26,365.52,365.0,365.4,67501.0,365.26,365.52,365.0,365.4,67501.0
2019-07-17 13:10:00,365.42,365.65,364.99,365.31,42509.0,365.42,365.65,364.99,365.31,42509.0
2019-07-17 13:15:00,365.34,365.36,364.78,364.93,48948.0,365.34,365.36,364.78,364.93,48948.0
2019-07-17 13:20:00,364.94,364.95,364.6,364.92,28739.0,364.94,364.95,364.6,364.92,28739.0
2019-07-17 13:25:00,364.88,364.89,364.45,364.59,39548.0,364.88,364.89,364.45,364.59,39548.0
2019-07-17 13:30:00,364.61,364.62,363.82,363.92,57622.0,364.61,364.62,363.82,363.92,57622.0
2019-07-17 13:35:00,363.95,364.18,363.82,363.98,56648.0,363.95,364.18,363.82,363.98,56648.0
2019-07-17 13:40:00,363.93,364.15,363.75,364.03,43795.0,363.93,364.15,363.75,364.03,43795.0
2019-07-17 13:45:00,364.03,364.42,363.85,363.99,50345.0,364.03,364.42,363.85,363.99,50345.0
2019-07-17 13:50:00,364.05,364.08,363.71,363.76,20722.0,364.05,364.08,363.71,363.76,20722.0
2019-07-17 13:55:00,363.8,364.25,363.65,364.15,37193.0,363.8,364.25,363.65,364.15,37193.0
2019-07-17 14:00:00,364.07,364.2,363.65,363.77,52367.0,364.07,364.2,363.65,363.77,52367.0
2019-07-17 14:05:00,363.73,363.92,363.31,363.45,47327.0,363.73,363.92,363.31,363.45,47327.0
2019-07-17 14:10:00,363.5,363.84,363.28,363.49,26421.0,363.5,363.84,363.28,363.49,26421.0
2019-07-17 14:15:00,363.45,363.84,363.43,363.48,38507.0,363.45,363.84,363.43,363.48,38507.0
2019-07-17 14:20:00,363.51,363.62,363.4,363.47,44211.0,363.51,363.62,363.4,363.47,44211.0
2019-07-17 14:25:00,363.47,363.89,363.29,363.67,56235.0,363.47,363.89,363.29,363.67,56235.0
2019-07-17 14:30:00,363.69,364.26,363.6,364.01,46395.0,363.69,364.26,363.6,364.01,46395.0
2019-07-17 14:35:00,363.96,364.07,363.74,363.88,42262.0,363.96,364.07,363.74,363.88,42262.0
2019-07-17 14:40:00,363.89,364.04,363.71,363.94,33093.0,363.89,364.04,363.71,363.94,33093.0
2019-07-17 14:45:00,363.92,364.07,363.42,363.53,70937.0,363.92,364.07,363.42,363.53,70937.0
2019-07-17 14:50:00,363.53,363.87,363.26,363.26,36930.0,363.53,363.87,363.26,363.26,36930.0
2019-07-17 14:55:00,363.28,363.71,363.0,363.71,59101.0,363.28,363.71,363.0,363.71,59101.0
2019-07-17 15:00:00,363.7,363.71,362.75,362.84,43474.0,363.7,363.71,362.75,362.84,43474.0
2019-07-17 15:05:00,362.76,363.31,362.63,363.21,77481.0,362.76,363.31,362.63,363.21,77481.0
2019-07-17 15:10:00,363.25,363.39,363.0,363.25,48406.0,363.25,363.39,363.0,363.25,48406.0
2019-07-17 15:15:00,363.23,363.35,362.86,362.92,68661.0,363.23,363.35,362.86,362.92,68661.0
2019-07-17 15:20:00,362.97,363.02,362.71,362.73,81613.0,362.97,363.02,362.71,362.73,81613.0
2019-07-17 15:25:00,362.7,362.84,362.0,362.29,145995.0,362.7,362.84,362.0,362.29,145995.0
2019-07-17 15:30:00,362.26,362.94,362.18,362.23,108725.0,362.26,362.94,362.18,362.23,108725.0
2019-07-17 15:35:00,362.23,362.36,361.93,362.04,92161.0,362.23,362.36,361.93,362.04,92161.0
2019-07-17 15:40:00,362.02,363.03,361.94,362.71,144961.0,362.02,363.03,361.94,362.71,144961.0
2019-07-17 15:45:00,362.71,362.96,362.38,362.89,138724.0,362.71,362.96,362.38,362.89,138724.0
2019-07-17 15:50:00,362.86,363.45,362.75,363.29,262498.0,362.86,363.45,362.75,363.29,262498.0
2019-07-17 15:55:00,363.24,363.58,362.65,362.65,427495.0,363.24,363.58,362.65,362.65,427495.0
2019-07-18 09:30:00,323.77,329.0,323.0,327.79,2195916.0,323.77,329.0,323.0,327.79,2195916.0
2019-07-18 09:35:00,327.88,329.85,326.5,326.5,1102592.0,327.88,329.85,326.5,326.5,1102592.0
2019-07-18 09:40:00,326.54,326.58,325.0,325.01,779505.0,326.54,326.58,325.0,325.01,779505.0
2019-07-18 09:45:00,325.07,325.48,323.55,323.75,653688.0,325.07,325.48,323.55,323.75,653688.0
2019-07-18 09:50:00,323.74,324.2,321.0,321.07,759409.0,323.74,324.2,321.0,321.07,759409.0
2019-07-18 09:55:00,321.01,321.99,320.5,321.32,698113.0,321.01,321.99,320.5,321.32,698113.0
2019-07-18 10:00:00,321.37,322.83,321.05,322.55,496210.0,321.37,322.83,321.05,322.55,496210.0
2019-07-18 10:05:00,322.55,323.55,322.0,322.84,434909.0,322.55,323.55,322.0,322.84,434909.0
2019-07-18 10:10:00,322.89,323.0,322.2,322.62,307892.0,322.89,323.0,322.2,322.62,307892.0
2019-07-18 10:15:00,322.62,324.38,322.32,323.26,435738.0,322.62,324.38,322.32,323.26,435738.0
2019-07-18 10:20:00,323.26,325.0,322.84,324.82,437990.0,323.26,325.0,322.84,324.82,437990.0
2019-07-18 10:25:00,324.86,324.91,323.7,324.18,310138.0,324.86,324.91,323.7,324.18,310138.0
2019-07-18 10:30:00,324.11,325.4,323.0,323.06,406871.0,324.11,325.4,323.0,323.06,406871.0
2019-07-18 10:35:00,323.13,323.73,322.7,323.23,260958.0,323.13,323.73,322.7,323.23,260958.0
2019-07-18 10:40:00,323.18,323.88,323.09,323.35,175624.0,323.18,323.88,323.09,323.35,175624.0
2019-07-18 10:45:00,323.33,324.0,322.9,323.0,264399.0,323.33,324.0,322.9,323.0,264399.0
2019-07-18 10:50:00,323.05,323.7,321.55,321.89,397986.0,323.05,323.7,321.55,321.89,397986.0
2019-07-18 10:55:00,321.87,322.36,321.68,322.22,322165.0,321.87,322.36,321.68,322.22,322165.0
2019-07-18 11:00:00,322.18,322.61,321.83,321.84,202077.0,322.18,322.61,321.83,321.84,202077.0
2019-07-18 11:05:00,321.89,322.24,321.7,321.71,266136.0,321.89,322.24,321.7,321.71,266136.0
2019-07-18 11:10:00,321.71,321.71,321.02,321.16,321114.0,321.71,321.71,321.02,321.16,321114.0
2019-07-18 11:15:00,321.17,321.36,321.0,321.23,270771.0,321.17,321.36,321.0,321.23,270771.0
2019-07-18 11:20:00,321.2,321.73,321.0,321.38,231686.0,321.2,321.73,321.0,321.38,231686.0
2019-07-18 11:25:00,321.32,321.62,321.0,321.33,197291.0,321.32,321.62,321.0,321.33,197291.0
2019-07-18 11:30:00,321.37,321.73,321.0,321.1,395901.0,321.37,321.73,321.0,321.1,395901.0
2019-07-18 11:35:00,321.08,321.38,320.3,321.03,397102.0,321.08,321.38,320.3,321.03,397102.0
2019-07-18 11:40:00,321.04,322.0,320.9,321.2,251498.0,321.04,322.0,320.9,321.2,251498.0
2019-07-18 11:45:00,321.2,321.31,320.5,320.69,247249.0,321.2,321.31,320.5,320.69,247249.0
2019-07-18 11:50:00,320.76,321.6,320.5,321.57,219380.0,320.76,321.6,320.5,321.57,219380.0
2019-07-18 11:55:00,321.59,322.61,321.54,322.44,352360.0,321.59,322.61,321.54,322.44,352360.0
2019-07-18 12:00:00,322.44,322.74,321.33,321.65,235949.0,322.44,322.74,321.33,321.65,235949.0
2019-07-18 12:05:00,321.65,321.83,321.24,321.56,189982.0,321.65,321.83,321.24,321.56,189982.0
2019-07-18 12:10:00,321.6,322.38,321.55,322.2,156783.0,321.6,322.38,321.55,322.2,156783.0
2019-07-18 12:15:00,322.19,323.0,322.01,322.93,239751.0,322.19,323.0,322.01,322.93,239751.0
2019-07-18 12:20:00,322.93,323.28,322.73,322.96,252173.0,322.93,323.28,322.73,322.96,252173.0
2019-07-18 12:25:00,322.97,323.11,322.51,322.92,108337.0,322.97,323.11,322.51,322.92,108337.0
2019-07-18 12:30:00,322.91,323.1,322.51,322.58,129922.0,322.91,323.1,322.51,322.58,129922.0
2019-07-18 12:35:00,322.57,322.69,322.1,322.46,112990.0,322.57,322.69,322.1,322.46,112990.0
2019-07-18 12:40:00,322.47,322.48,322.04,322.22,121960.0,322.47,322.48,322.04,322.22,121960.0
2019-07-18 12:45:00,322.21,322.41,321.78,322.35,143706.0,322.21,322.41,321.78,322.35,143706.0
2019-07-18 12:50:00,322.36,322.59,322.04,322.22,85196.0,322.36,322.59,322.04,322.22,85196.0
2019-07-18 12:55:00,322.23,322.26,322.0,322.1,85262.0,322.23,322.26,322.0,322.1,85262.0
2019-07-18 13:00:00,322.09,322.26,321.64,321.83,160989.0,322.09,322.26,321.64,321.83,160989.0
2019-07-18 13:05:00,321.82,322.63,321.82,322.48,257509.0,321.82,322.63,321.82,322.48,257509.0
2019-07-18 13:10:00,322.49,323.0,322.48,322.56,117256.0,322.49,323.0,322.48,322.56,117256.0
2019-07-18 13:15:00,322.61,323.5,322.55,323.22,200406.0,322.61,323.5,322.55,323.22,200406.0
2019-07-18 13:20:00,323.19,323.46,322.96,323.09,206421.0,323.19,323.46,322.96,323.09,206421.0
2019-07-18 13:25:00,323.1,323.15,322.5,322.59,115166.0,323.1,323.15,322.5,322.59,115166.0
2019-07-18 13:30:00,322.57,323.07,322.39,322.52,101432.0,322.57,323.07,322.39,322.52,101432.0
2019-07-18 13:35:00,322.54,322.86,322.34,322.52,88682.0,322.54,322.86,322.34,322.52,88682.0
2019-07-18 13:40:00,322.44,322.61,322.03,322.11,98934.0,322.44,322.61,322.03,322.11,98934.0
2019-07-18 13:45:00,322.09,322.62,322.08,322.56,153783.0,322.09,322.62,322.08,322.56,153783.0
2019-07-18 13:50:00,322.56,323.0,322.3,322.67,152527.0,322.56,323.0,322.3,322.67,152527.0
2019-07-18 13:55:00,322.67,324.0,322.65,323.99,294862.0,322.67,324.0,322.65,323.99,294862.0
2019-07-18 14:00:00,323.97,325.0,323.94,324.25,315568.0,323.97,325.0,323.94,324.25,315568.0
2019-07-18 14:05:00,324.25,325.0,324.02,324.89,190478.0,324.25,325.0,324.02,324.89,190478.0
2019-07-18 14:10:00,324.9,325.95,324.9,325.56,368487.0,324.9,325.95,324.9,325.56,368487.0
2019-07-18 14:15:00,325.56,325.59,324.81,325.35,187154.0,325.56,325.59,324.81,325.35,187154.0
2019-07-18 14:20:00,325.3,325.92,324.91,325.0,199411.0,325.3,325.92,324.91,325.0,199411.0
2019-07-18 14:25:00,325.0,325.23,324.8,324.9,147543.0,325.0,325.23,324.8,324.9,147543.0
2019-07-18 14:30:00,324.83,325.0,324.56,324.9,119656.0,324.83,325.0,324.56,324.9,119656.0
2019-07-18 14:35:00,324.9,325.36,324.88,325.18,144094.0,324.9,325.36,324.88,325.18,144094.0
2019-07-18 14:40:00,325.2,325.34,324.87,325.09,91800.0,325.2,325.34,324.87,325.09,91800.0
2019-07-18 14:45:00,325.09,325.49,324.88,324.95,148404.0,325.09,325.49,324.88,324.95,148404.0
2019-07-18 14:50:00,324.95,325.04,324.65,324.69,84883.0,324.95,325.04,324.65,324.69,84883.0
2019-07-18 14:55:00,324.69,325.3,324.68,325.08,123572.0,324.69,325.3,324.68,325.08,123572.0
2019-07-18 15:00:00,325.11,325.15,324.71,324.89,181778.0,325.11,325.15,324.71,324.89,181778.0
2019-07-18 15:05:00,324.88,325.0,324.57,324.95,153593.0,324.88,325.0,324.57,324.95,153593.0
2019-07-18 15:10:00,324.92,325.25,324.8,324.88,139565.0,324.92,325.25,324.8,324.88,139565.0
2019-07-18 15:15:00,324.92,325.08,324.41,324.69,167088.0,324.92,325.08,324.41,324.69,167088.0
2019-07-18 15:20:00,324.65,324.77,324.1,324.12,140727.0,324.65,324.77,324.1,324.12,140727.0
2019-07-18 15:25:00,324.13,324.21,322.5,322.75,314425.0,324.13,324.21,322.5,322.75,314425.0
2019-07-18 15:30:00,322.81,323.3,322.36,322.42,153310.0,322.81,323.3,322.36,322.42,153310.0
2019-07-18 15:35:00,322.4,322.52,322.0,322.08,191737.0,322.4,322.52,322.0,322.08,191737.0
2019-07-18 15:40:00,322.05,322.71,321.82,322.54,307841.0,322.05,322.71,321.82,322.54,307841.0
2019-07-18 15:45:00,322.53,323.13,322.5,323.1,203137.0,322.53,323.13,322.5,323.1,203137.0
2019-07-18 15:50:00,323.09,323.45,322.83,323.16,365085.0,323.09,323.45,322.83,323.16,365085.0
2019-07-18 15:55:00,323.16,325.21,323.12,325.21,722792.0,323.16,325.21,323.12,325.21,722792.0
2019-07-19 09:30:00,323.26,324.49,321.82,322.22,680472.0,323.26,324.49,321.82,322.22,680472.0
2019-07-19 09:35:00,322.22,323.95,321.79,323.65,351033.0,322.22,323.95,321.79,323.65,351033.0
2019-07-19 09:40:00,323.72,324.25,322.91,323.7,252025.0,323.72,324.25,322.91,323.7,252025.0
2019-07-19 09:45:00,323.74,325.21,323.42,325.07,302982.0,323.74,325.21,323.42,325.07,302982.0
2019-07-19 09:50:00,325.05,325.85,324.1,324.1,235394.0,325.05,325.85,324.1,324.1,235394.0
2019-07-19 09:55:00,324.13,324.62,323.79,324.26,147377.0,324.13,324.62,323.79,324.26,147377.0
2019-07-19 10:00:00,324.2,324.72,323.89,324.31,120653.0,324.2,324.72,323.89,324.31,120653.0
2019-07-19 10:05:00,324.28,324.29,322.65,322.65,160052.0,324.28,324.29,322.65,322.65,160052.0
2019-07-19 10:10:00,322.65,323.18,322.65,322.85,93573.0,322.65,323.18,322.65,322.85,93573.0
2019-07-19 10:15:00,322.85,323.18,322.5,322.6,144052.0,322.85,323.18,322.5,322.6,144052.0
2019-07-19 10:20:00,322.56,323.7,322.29,323.55,183484.0,322.56,323.7,322.29,323.55,183484.0
2019-07-19 10:25:00,323.55,323.58,322.3,322.31,123336.0,323.55,323.58,322.3,322.31,123336.0
2019-07-19 10:30:00,322.35,322.68,322.14,322.15,76427.0,322.35,322.68,322.14,322.15,76427.0
2019-07-19 10:35:00,322.19,322.54,322.0,322.08,85163.0,322.19,322.54,322.0,322.08,85163.0
2019-07-19 10:40:00,322.12,322.26,321.8,321.81,112748.0,322.12,322.26,321.8,321.81,112748.0
2019-07-19 10:45:00,321.8,321.82,321.02,321.17,175339.0,321.8,321.82,321.02,321.17,175339.0
2019-07-19 10:50:00,321.16,321.51,321.11,321.15,87622.0,321.16,321.51,321.11,321.15,87622.0
2019-07-19 10:55:00,321.12,321.4,321.0,321.19,164314.0,321.12,321.4,321.0,321.19,164314.0
2019-07-19 11:00:00,321.2,321.21,320.5,320.85,212108.0,321.2,321.21,320.5,320.85,212108.0
2019-07-19 11:05:00,320.9,322.48,320.83,322.33,340378.0,320.9,322.48,320.83,322.33,340378.0
2019-07-19 11:10:00,322.43,322.9,321.72,322.53,228035.0,322.43,322.9,321.72,322.53,228035.0
2019-07-19 11:15:00,322.55,323.17,322.37,322.92,181073.0,322.55,323.17,322.37,322.92,181073.0
2019-07-19 11:20:00,322.91,323.28,322.61,322.9,207592.0,322.91,323.28,322.61,322.9,207592.0
2019-07-19 11:25:00,322.94,323.13,322.57,322.87,198563.0,322.94,323.13,322.57,322.87,198563.0
2019-07-19 11:30:00,322.89,323.18,322.81,323.02,105775.0,322.89,323.18,322.81,323.02,105775.0
2019-07-19 11:35:00,323.02,323.07,322.06,322.06,163753.0,323.02,323.07,322.06,322.06,163753.0
2019-07-19 11:40:00,322.06,322.27,321.67,321.8,140212.0,322.06,322.27,321.67,321.8,140212.0
2019-07-19 11:45:00,321.81,322.06,321.26,321.86,145548.0,321.81,322.06,321.26,321.86,145548.0
2019-07-19 11:50:00,321.87,321.94,321.52,321.86,98162.0,321.87,321.94,321.52,321.86,98162.0
2019-07-19 11:55:00,321.93,322.0,321.41,321.65,92757.0,321.93,322.0,321.41,321.65,92757.0
2019-07-19 12:00:00,321.66,321.71,321.14,321.43,96043.0,321.66,321.71,321.14,321.43,96043.0
2019-07-19 12:05:00,321.35,321.73,321.14,321.62,74816.0,321.35,321.73,321.14,321.62,74816.0
2019-07-19 12:10:00,321.62,321.69,321.53,321.6,29733.0,321.62,321.69,321.53,321.6,29733.0
2019-07-19 12:15:00,321.6,321.64,321.3,321.5,36547.0,321.6,321.64,321.3,321.5,36547.0
2019-07-19 12:20:00,321.5,321.6,321.0,321.01,76094.0,321.5,321.6,321.0,321.01,76094.0
2019-07-19 12:25:00,321.01,321.58,321.0,321.54,72038.0,321.01,321.58,321.0,321.54,72038.0
2019-07-19 12:30:00,321.55,321.9,321.3,321.32,56394.0,321.55,321.9,321.3,321.32,56394.0
2019-07-19 12:35:00,321.3,321.62,321.3,321.62,41453.0,321.3,321.62,321.3,321.62,41453.0
2019-07-19 12:40:00,321.57,321.57,321.34,321.44,38981.0,321.57,321.57,321.34,321.44,38981.0
2019-07-19 12:45:00,321.4,321.55,321.34,321.48,71257.0,321.4,321.55,321.34,321.48,71257.0
2019-07-19 12:50:00,321.46,321.47,321.3,321.31,57526.0,321.46,321.47,321.3,321.31,57526.0
2019-07-19 12:55:00,321.3,321.31,320.85,320.88,125526.0,321.3,321.31,320.85,320.88,125526.0
2019-07-19 13:00:00,320.86,320.9,320.05,320.06,158193.0,320.86,320.9,320.05,320.06,158193.0
2019-07-19 13:05:00,320.06,320.22,320.0,320.0,197294.0,320.06,320.22,320.0,320.0,197294.0
2019-07-19 13:10:00,320.01,320.24,320.0,320.24,93463.0,320.01,320.24,320.0,320.24,93463.0
2019-07-19 13:15:00,320.24,320.36,319.58,319.69,226910.0,320.24,320.36,319.58,319.69,226910.0
2019-07-19 13:20:00,319.7,319.74,319.02,319.06,139593.0,319.7,319.74,319.02,319.06,139593.0
2019-07-19 13:25:00,319.06,319.63,319.01,319.43,95657.0,319.06,319.63,319.01,319.43,95657.0
2019-07-19 13:30:00,319.39,319.41,319.0,319.05,65748.0,319.39,319.41,319.0,319.05,65748.0
2019-07-19 13:35:00,319.0,319.28,319.0,319.19,78045.0,319.0,319.28,319.0,319.19,78045.0
2019-07-19 13:40:00,319.15,319.57,319.06,319.53,92132.0,319.15,319.57,319.06,319.53,92132.0
2019-07-19 13:45:00,319.5,319.77,319.3,319.38,110372.0,319.5,319.77,319.3,319.38,110372.0
2019-07-19 13:50:00,319.36,319.49,319.19,319.28,95105.0,319.36,319.49,319.19,319.28,95105.0
2019-07-19 13:55:00,319.3,319.48,319.12,319.32,135108.0,319.3,319.48,319.12,319.32,135108.0
2019-07-19 14:00:00,319.31,319.47,319.17,319.31,101021.0,319.31,319.47,319.17,319.31,101021.0
2019-07-19 14:05:00,319.33,319.8,319.11,319.56,128725.0,319.33,319.8,319.11,319.56,128725.0
2019-07-19 14:10:00,319.55,320.32,319.51,319.54,110996.0,319.55,320.32,319.51,319.54,110996.0
2019-07-19 14:15:00,319.62,319.77,318.73,318.77,137966.0,319.62,319.77,318.73,318.77,137966.0
2019-07-19 14:20:00,318.86,319.25,318.56,318.57,82764.0,318.86,319.25,318.56,318.57,82764.0
2019-07-19 14:25:00,318.59,318.79,318.25,318.41,115817.0,318.59,318.79,318.25,318.41,115817.0
2019-07-19 14:30:00,318.47,318.69,318.2,318.36,103303.0,318.47,318.69,318.2,318.36,103303.0
2019-07-19 14:35:00,318.33,318.61,318.22,318.24,89486.0,318.33,318.61,318.22,318.24,89486.0
2019-07-19 14:40:00,318.25,318.27,318.02,318.02,91230.0,318.25,318.27,318.02,318.02,91230.0
2019-07-19 14:45:00,318.03,318.03,317.3,317.74,220100.0,318.03,318.03,317.3,317.74,220100.0
2019-07-19 14:50:00,317.73,317.99,317.5,317.99,93034.0,317.73,317.99,317.5,317.99,93034.0
2019-07-19 14:55:00,317.96,318.64,317.59,317.86,189046.0,317.96,318.64,317.59,317.86,189046.0
2019-07-19 15:00:00,317.81,317.81,317.0,317.06,147717.0,317.81,317.81,317.0,317.06,147717.0
2019-07-19 15:05:00,317.02,317.33,317.0,317.15,119527.0,317.02,317.33,317.0,317.15,119527.0
2019-07-19 15:10:00,317.17,317.3,316.51,316.58,146396.0,317.17,317.3,316.51,316.58,146396.0
2019-07-19 15:15:00,316.57,317.0,316.25,316.33,160626.0,316.57,317.0,316.25,316.33,160626.0
2019-07-19 15:20:00,316.3,316.39,316.04,316.29,134394.0,316.3,316.39,316.04,316.29,134394.0
2019-07-19 15:25:00,316.33,316.95,316.28,316.59,179767.0,316.33,316.95,316.28,316.59,179767.0
2019-07-19 15:30:00,316.59,316.61,316.02,316.15,139410.0,316.59,316.61,316.02,316.15,139410.0
2019-07-19 15:35:00,316.11,316.16,315.55,315.65,210745.0,316.11,316.16,315.55,315.65,210745.0
2019-07-19 15:40:00,315.68,315.95,315.05,315.3,226192.0,315.68,315.95,315.05,315.3,226192.0
2019-07-19 15:45:00,315.29,315.68,315.17,315.29,208724.0,315.29,315.68,315.17,315.29,208724.0
2019-07-19 15:50:00,315.3,315.36,314.23,314.41,347523.0,315.3,315.36,314.23,314.41,347523.0
2019-07-19 15:55:00,314.54,315.18,314.3,315.1,495054.0,314.54,315.18,314.3,315.1,495054.0
2019-07-22 09:30:00,312.57,314.54,310.6,310.73,949166.0,312.57,314.54,310.6,310.73,949166.0
2019-07-22 09:35:00,310.71,311.69,309.07,309.21,1015912.0,310.71,311.69,309.07,309.21,1015912.0
2019-07-22 09:40:00,309.28,310.35,308.8,309.58,467308.0,309.28,310.35,308.8,309.58,467308.0
2019-07-22 09:45:00,309.63,309.88,306.0,306.32,652675.0,309.63,309.88,306.0,306.32,652675.0
2019-07-22 09:50:00,306.47,309.91,306.47,309.91,690009.0,306.47,309.91,306.47,309.91,690009.0
2019-07-22 09:55:00,309.93,311.13,309.74,310.7,496534.0,309.93,311.13,309.74,310.7,496534.0
2019-07-22 10:00:00,310.76,311.0,309.37,309.88,467519.0,310.76,311.0,309.37,309.88,467519.0
2019-07-22 10:05:00,309.93,310.13,307.68,308.1,433315.0,309.93,310.13,307.68,308.1,433315.0
2019-07-22 10:10:00,308.04,308.14,307.36,307.47,180777.0,308.04,308.14,307.36,307.47,180777.0
2019-07-22 10:15:00,307.49,308.15,307.11,307.63,181273.0,307.49,308.15,307.11,307.63,181273.0
2019-07-22 10:20:00,307.69,307.88,306.51,306.84,245631.0,307.69,307.88,306.51,306.84,245631.0
2019-07-22 10:25:00,306.84,307.53,306.0,306.09,206222.0,306.84,307.53,306.0,306.09,206222.0
2019-07-22 10:30:00,306.07,307.85,305.81,307.64,315690.0,306.07,307.85,305.81,307.64,315690.0
2019-07-22 10:35:00,307.65,308.38,307.56,308.23,203328.0,307.65,308.38,307.56,308.23,203328.0
2019-07-22 10:40:00,308.19,308.66,306.98,307.42,188138.0,308.19,308.66,306.98,307.42,188138.0
2019-07-22 10:45:00,307.48,307.78,307.1,307.45,133721.0,307.48,307.78,307.1,307.45,133721.0
2019-07-22 10:50:00,307.48,307.8,307.09,307.49,108604.0,307.48,307.8,307.09,307.49,108604.0
2019-07-22 10:55:00,307.55,308.34,307.33,308.34,97116.0,307.55,308.34,307.33,308.34,97116.0
2019-07-22 11:00:00,308.36,308.65,308.03,308.41,177393.0,308.36,308.65,308.03,308.41,177393.0
2019-07-22 11:05:00,308.41,308.65,307.93,308.42,121771.0,308.41,308.65,307.93,308.42,121771.0
2019-07-22 11:10:00,308.33,308.55,308.05,308.28,106618.0,308.33,308.55,308.05,308.28,106618.0
2019-07-22 11:15:00,308.28,308.5,307.63,308.18,151492.0,308.28,308.5,307.63,308.18,151492.0
2019-07-22 11:20:00,308.18,310.12,308.18,309.9,260031.0,308.18,310.12,308.18,309.9,260031.0
2019-07-22 11:25:00,309.88,310.15,309.58,310.03,178390.0,309.88,310.15,309.58,310.03,178390.0
2019-07-22 11:30:00,310.08,311.45,310.02,311.32,251554.0,310.08,311.45,310.02,311.32,251554.0
2019-07-22 11:35:00,311.31,311.65,310.38,310.78,206533.0,311.31,311.65,310.38,310.78,206533.0
2019-07-22 11:40:00,310.84,310.97,310.37,310.39,84322.0,310.84,310.97,310.37,310.39,84322.0
2019-07-22 11:45:00,310.43,311.25,310.09,311.25,137157.0,310.43,311.25,310.09,311.25,137157.0
2019-07-22 11:50:00,311.21,311.98,311.21,311.59,192023.0,311.21,311.98,311.21,311.59,192023.0
2019-07-22 11:55:00,311.62,311.63,310.3,310.42,120981.0,311.62,311.63,310.3,310.42,120981.0
2019-07-22 12:00:00,310.39,310.62,309.23,309.43,111723.0,310.39,310.62,309.23,309.43,111723.0
2019-07-22 12:05:00,309.41,310.09,309.07,309.99,158840.0,309.41,310.09,309.07,309.99,158840.0
2019-07-22 12:10:00,309.98,310.3,309.73,309.93,102109.0,309.98,310.3,309.73,309.93,102109.0
2019-07-22 12:15:00,309.87,310.1,309.77,309.91,82054.0,309.87,310.1,309.77,309.91,82054.0
2019-07-22 12:20:00,309.9,310.11,309.8,310.07,53272.0,309.9,310.11,309.8,310.07,53272.0
2019-07-22 12:25:00,310.04,310.4,309.91,310.11,54238.0,310.04,310.4,309.91,310.11,54238.0
2019-07-22 12:30:00,310.1,310.15,309.62,309.93,82051.0,310.1,310.15,309.62,309.93,82051.0
2019-07-22 12:35:00,309.94,310.32,309.85,309.85,62357.0,309.94,310.32,309.85,309.85,62357.0
2019-07-22 12:40:00,309.92,310.3,309.78,310.0,89366.0,309.92,310.3,309.78,310.0,89366.0
2019-07-22 12:45:00,310.0,310.08,309.83,309.87,41530.0,310.0,310.08,309.83,309.87,41530.0
2019-07-22 12:50:00,309.89,310.3,309.87,310.24,45481.0,309.89,310.3,309.87,310.24,45481.0
2019-07-22 12:55:00,310.28,310.97,310.02,310.89,64652.0,310.28,310.97,310.02,310.89,64652.0
2019-07-22 13:00:00,310.86,310.89,310.1,310.16,50058.0,310.86,310.89,310.1,310.16,50058.0
2019-07-22 13:05:00,310.14,310.29,309.85,310.14,58920.0,310.14,310.29,309.85,310.14,58920.0
2019-07-22 13:10:00,310.2,310.3,309.87,309.97,37158.0,310.2,310.3,309.87,309.97,37158.0
2019-07-22 13:15:00,309.97,310.16,309.86,310.04,87173.0,309.97,310.16,309.86,310.04,87173.0
2019-07-22 13:20:00,310.05,310.19,309.61,309.91,50356.0,310.05,310.19,309.61,309.91,50356.0
2019-07-22 13:25:00,309.91,310.16,309.83,309.96,44717.0,309.91,310.16,309.83,309.96,44717.0
2019-07-22 13:30:00,310.02,310.25,309.92,309.92,42593.0,310.02,310.25,309.92,309.92,42593.0
2019-07-22 13:35:00,309.92,310.99,309.84,310.92,103089.0,309.92,310.99,309.84,310.92,103089.0
2019-07-22 13:40:00,310.8,310.88,310.5,310.64,42299.0,310.8,310.88,310.5,310.64,42299.0
2019-07-22 13:45:00,310.64,311.48,310.64,310.92,112834.0,310.64,311.48,310.64,310.92,112834.0
2019-07-22 13:50:00,310.81,311.03,310.76,310.9,49759.0,310.81,311.03,310.76,310.9,49759.0
2019-07-22 13:55:00,310.9,311.05,310.78,310.86,79049.0,310.9,311.05,310.78,310.86,79049.0
2019-07-22 14:00:00,310.82,311.05,310.82,310.94,88878.0,310.82,311.05,310.82,310.94,88878.0
2019-07-22 14:05:00,310.94,311.39,310.85,310.9,120390.0,310.94,311.39,310.85,310.9,120390.0
2019-07-22 14:10:00,310.87,311.71,310.86,311.61,189156.0,310.87,311.71,310.86,311.61,189156.0
2019-07-22 14:15:00,311.58,311.77,310.79,310.98,123937.0,311.58,311.77,310.79,310.98,123937.0
2019-07-22 14:20:00,310.97,311.06,310.72,310.84,68137.0,310.97,311.06,310.72,310.84,68137.0
2019-07-22 14:25:00,310.85,310.93,310.18,310.23,68020.0,310.85,310.93,310.18,310.23,68020.0
2019-07-22 14:30:00,310.25,310.31,309.71,310.05,79896.0,310.25,310.31,309.71,310.05,79896.0
2019-07-22 14:35:00,310.0,310.0,308.8,309.09,134421.0,310.0,310.0,308.8,309.09,134421.0
2019-07-22 14:40:00,309.06,309.42,308.88,309.06,66504.0,309.06,309.42,308.88,309.06,66504.0
2019-07-22 14:45:00,309.02,309.08,308.31,308.87,126753.0,309.02,309.08,308.31,308.87,126753.0
2019-07-22 14:50:00,308.84,309.73,308.84,309.16,148213.0,308.84,309.73,308.84,309.16,148213.0
2019-07-22 14:55:00,309.2,309.9,309.15,309.81,72837.0,309.2,309.9,309.15,309.81,72837.0
2019-07-22 15:00:00,309.79,310.17,309.13,309.88,90105.0,309.79,310.17,309.13,309.88,90105.0
2019-07-22 15:05:00,309.87,310.27,309.75,309.87,62407.0,309.87,310.27,309.75,309.87,62407.0
2019-07-22 15:10:00,309.9,310.24,309.68,309.92,59635.0,309.9,310.24,309.68,309.92,59635.0
2019-07-22 15:15:00,309.95,310.04,309.32,309.57,56929.0,309.95,310.04,309.32,309.57,56929.0
2019-07-22 15:20:00,309.58,309.64,309.11,309.63,58698.0,309.58,309.64,309.11,309.63,58698.0
2019-07-22 15:25:00,309.61,309.73,309.2,309.3,52978.0,309.61,309.73,309.2,309.3,52978.0
2019-07-22 15:30:00,309.31,309.32,308.54,308.86,115099.0,309.31,309.32,308.54,308.86,115099.0
2019-07-22 15:35:00,308.87,308.99,308.55,308.56,78070.0,308.87,308.99,308.55,308.56,78070.0
2019-07-22 15:40:00,308.54,309.07,308.43,308.97,106471.0,308.54,309.07,308.43,308.97,106471.0
2019-07-22 15:45:00,308.97,309.04,308.67,308.94,131594.0,308.97,309.04,308.67,308.94,131594.0
2019-07-22 15:50:00,308.95,309.6,308.88,309.53,216965.0,308.95,309.6,308.88,309.53,216965.0
2019-07-22 15:55:00,309.57,311.12,309.52,310.62,714971.0,309.57,311.12,309.52,310.62,714971.0
2019-07-23 09:30:00,311.44,312.82,310.36,312.78,388065.0,311.44,312.82,310.36,312.78,388065.0
2019-07-23 09:35:00,312.94,313.5,311.66,311.66,328690.0,312.94,313.5,311.66,311.66,328690.0
2019-07-23 09:40:00,311.81,312.66,311.52,312.05,115345.0,311.81,312.66,311.52,312.05,115345.0
2019-07-23 09:45:00,312.0,312.11,311.09,311.48,146989.0,312.0,312.11,311.09,311.48,146989.0
2019-07-23 09:50:00,311.49,312.75,311.06,312.08,159780.0,311.49,312.75,311.06,312.08,159780.0
2019-07-23 09:55:00,311.94,312.51,311.08,311.75,108487.0,311.94,312.51,311.08,311.75,108487.0
2019-07-23 10:00:00,311.74,312.0,311.07,311.83,95207.0,311.74,312.0,311.07,311.83,95207.0
2019-07-23 10:05:00,311.75,311.94,311.03,311.15,93614.0,311.75,311.94,311.03,311.15,93614.0
2019-07-23 10:10:00,311.1,311.18,309.67,309.81,181994.0,311.1,311.18,309.67,309.81,181994.0
2019-07-23 10:15:00,309.85,309.96,308.92,309.28,137583.0,309.85,309.96,308.92,309.28,137583.0
2019-07-23 10:20:00,309.22,309.36,308.75,309.0,137143.0,309.22,309.36,308.75,309.0,137143.0
2019-07-23 10:25:00,308.97,309.12,308.58,309.02,122070.0,308.97,309.12,308.58,309.02,122070.0
2019-07-23 10:30:00,308.95,309.4,308.65,309.22,120912.0,308.95,309.4,308.65,309.22,120912.0
2019-07-23 10:35:00,309.24,309.24,308.75,308.97,63301.0,309.24,309.24,308.75,308.97,63301.0
2019-07-23 10:40:00,309.08,309.61,308.82,309.42,98047.0,309.08,309.61,308.82,309.42,98047.0
2019-07-23 10:45:00,309.34,309.6,309.02,309.22,43278.0,309.34,309.6,309.02,309.22,43278.0
2019-07-23 10:50:00,309.21,309.24,308.67,308.69,58382.0,309.21,309.24,308.67,308.69,58382.0
2019-07-23 10:55:00,308.69,309.06,308.45,308.62,73134.0,308.69,309.06,308.45,308.62,73134.0
2019-07-23 11:00:00,308.62,308.63,307.72,307.8,138048.0,308.62,308.63,307.72,307.8,138048.0
2019-07-23 11:05:00,307.81,308.34,307.55,308.21,93649.0,307.81,308.34,307.55,308.21,93649.0
2019-07-23 11:10:00,308.29,308.9,308.03,308.57,96853.0,308.29,308.9,308.03,308.57,96853.0
2019-07-23 11:15:00,308.56,309.18,308.49,309.13,60509.0,308.56,309.18,308.49,309.13,60509.0
2019-07-23 11:20:00,309.09,309.7,308.94,309.62,79812.0,309.09,309.7,308.94,309.62,79812.0
2019-07-23 11:25:00,309.56,309.68,309.22,309.61,51577.0,309.56,309.68,309.22,309.61,51577.0
2019-07-23 11:30:00,309.57,309.85,309.3,309.48,100388.0,309.57,309.85,309.3,309.48,100388.0
2019-07-23 11:35:00,309.48,309.57,308.7,308.99,59773.0,309.48,309.57,308.7,308.99,59773.0
2019-07-23 11:40:00,309.0,309.18,308.7,309.03,42204.0,309.0,309.18,308.7,309.03,42204.0
2019-07-23 11:45:00,308.97,309.31,308.89,309.3,37911.0,308.97,309.31,308.89,309.3,37911.0
2019-07-23 11:50:00,309.35,309.38,308.82,309.1,33488.0,309.35,309.38,308.82,309.1,33488.0
2019-07-23 11:55:00,309.08,309.08,308.73,308.96,26281.0,309.08,309.08,308.73,308.96,26281.0
2019-07-23 12:00:00,308.95,308.95,307.75,307.94,71631.0,308.95,308.95,307.75,307.94,71631.0
2019-07-23 12:05:00,307.94,308.59,307.9,308.49,75087.0,307.94,308.59,307.9,308.49,75087.0
2019-07-23 12:10:00,308.53,308.61,308.16,308.27,64571.0,308.53,308.61,308.16,308.27,64571.0
2019-07-23 12:15:00,308.26,308.45,307.44,307.96,60356.0,308.26,308.45,307.44,307.96,60356.0
2019-07-23 12:20:00,307.93,307.97,307.41,307.5,64543.0,307.93,307.97,307.41,307.5,64543.0
2019-07-23 12:25:00,307.47,307.54,306.81,307.5,129285.0,307.47,307.54,306.81,307.5,129285.0
2019-07-23 12:30:00,307.5,307.68,307.04,307.09,56090.0,307.5,307.68,307.04,307.09,56090.0
2019-07-23 12:35:00,307.06,307.21,306.85,307.02,64990.0,307.06,307.21,306.85,307.02,64990.0
2019-07-23 12:40:00,306.98,307.27,306.56,306.9,103420.0,306.98,307.27,306.56,306.9,103420.0
2019-07-23 12:45:00,306.97,307.05,306.88,306.91,39750.0,306.97,307.05,306.88,306.91,39750.0
2019-07-23 12:50:00,306.89,307.41,306.87,307.24,45662.0,306.89,307.41,306.87,307.24,45662.0
2019-07-23 12:55:00,307.3,307.64,307.23,307.52,40937.0,307.3,307.64,307.23,307.52,40937.0
2019-07-23 13:00:00,307.52,307.6,307.11,307.13,31723.0,307.52,307.6,307.11,307.13,31723.0
2019-07-23 13:05:00,307.15,307.23,306.85,306.86,43279.0,307.15,307.23,306.85,306.86,43279.0
2019-07-23 13:10:00,306.9,307.06,306.62,307.01,42874.0,306.9,307.06,306.62,307.01,42874.0
2019-07-23 13:15:00,306.98,307.0,306.56,306.65,39271.0,306.98,307.0,306.56,306.65,39271.0
2019-07-23 13:20:00,306.65,306.83,306.5,306.69,49945.0,306.65,306.83,306.5,306.69,49945.0
2019-07-23 13:25:00,306.69,306.74,306.4,306.47,42674.0,306.69,306.74,306.4,306.47,42674.0
2019-07-23 13:30:00,306.53,306.66,306.4,306.47,30824.0,306.53,306.66,306.4,306.47,30824.0
2019-07-23 13:35:00,306.52,306.52,306.15,306.39,62441.0,306.52,306.52,306.15,306.39,62441.0
2019-07-23 13:40:00,306.39,307.62,306.22,307.24,150180.0,306.39,307.62,306.22,307.24,150180.0
2019-07-23 13:45:00,307.19,307.5,306.81,306.86,82134.0,307.19,307.5,306.81,306.86,82134.0
2019-07-23 13:50:00,306.85,306.94,306.5,306.59,47661.0,306.85,306.94,306.5,306.59,47661.0
2019-07-23 13:55:00,306.63,307.17,306.62,306.82,73837.0,306.63,307.17,306.62,306.82,73837.0
2019-07-23 14:00:00,306.75,306.91,306.36,306.41,78677.0,306.75,306.91,306.36,306.41,78677.0
2019-07-23 14:05:00,306.4,306.75,306.25,306.28,48643.0,306.4,306.75,306.25,306.28,48643.0
2019-07-23 14:10:00,306.3,306.57,306.1,306.45,55069.0,306.3,306.57,306.1,306.45,55069.0
2019-07-23 14:15:00,306.47,307.36,306.37,307.27,101497.0,306.47,307.36,306.37,307.27,101497.0
2019-07-23 14:20:00,307.33,307.92,307.26,307.61,131554.0,307.33,307.92,307.26,307.61,131554.0
2019-07-23 14:25:00,307.64,307.79,307.41,307.53,49769.0,307.64,307.79,307.41,307.53,49769.0
2019-07-23 14:30:00,307.55,307.57,307.05,307.24,56144.0,307.55,307.57,307.05,307.24,56144.0
2019-07-23 14:35:00,307.25,307.49,306.85,307.31,53514.0,307.25,307.49,306.85,307.31,53514.0
2019-07-23 14:40:00,307.29,308.59,307.29,308.45,116839.0,307.29,308.59,307.29,308.45,116839.0
2019-07-23 14:45:00,308.45,308.66,308.26,308.37,66505.0,308.45,308.66,308.26,308.37,66505.0
2019-07-23 14:50:00,308.3,308.32,307.55,307.82,78190.0,308.3,308.32,307.55,307.82,78190.0
2019-07-23 14:55:00,307.82,307.99,307.26,307.5,60620.0,307.82,307.99,307.26,307.5,60620.0
2019-07-23 15:00:00,307.53,307.68,307.06,307.43,58403.0,307.53,307.68,307.06,307.43,58403.0
2019-07-23 15:05:00,307.42,307.71,307.22,307.36,66991.0,307.42,307.71,307.22,307.36,66991.0
2019-07-23 15:10:00,307.36,307.37,307.0,307.17,39850.0,307.36,307.37,307.0,307.17,39850.0
2019-07-23 15:15:00,307.17,307.22,306.68,306.7,63648.0,307.17,307.22,306.68,306.7,63648.0
2019-07-23 15:20:00,306.68,306.96,306.62,306.84,83122.0,306.68,306.96,306.62,306.84,83122.0
2019-07-23 15:25:00,306.86,307.18,306.6,306.78,93042.0,306.86,307.18,306.6,306.78,93042.0
2019-07-23 15:30:00,306.79,307.12,306.75,307.08,61494.0,306.79,307.12,306.75,307.08,61494.0
2019-07-23 15:35:00,307.06,307.22,306.81,306.87,57543.0,307.06,307.22,306.81,306.87,57543.0
2019-07-23 15:40:00,306.86,306.99,306.34,306.38,94173.0,306.86,306.99,306.34,306.38,94173.0
2019-07-23 15:45:00,306.37,306.37,306.0,306.13,171949.0,306.37,306.37,306.0,306.13,171949.0
2019-07-23 15:50:00,306.13,306.92,306.03,306.82,172452.0,306.13,306.92,306.03,306.82,172452.0
2019-07-23 15:55:00,306.85,307.38,306.7,307.31,309446.0,306.85,307.38,306.7,307.31,309446.0
2019-07-24 09:30:00,310.54,312.0,309.44,310.98,522951.0,310.54,312.0,309.44,310.98,522951.0
2019-07-24 09:35:00,310.94,311.27,309.27,310.37,220689.0,310.94,311.27,309.27,310.37,220689.0
2019-07-24 09:40:00,310.24,311.54,309.93,310.49,244347.0,310.24,311.54,309.93,310.49,244347.0
2019-07-24 09:45:00,310.54,311.0,309.75,310.04,108063.0,310.54,311.0,309.75,310.04,108063.0
2019-07-24 09:50:00,310.14,310.22,308.22,308.4,154257.0,310.14,310.22,308.22,308.4,154257.0
2019-07-24 09:55:00,308.46,308.53,307.25,308.06,202479.0,308.46,308.53,307.25,308.06,202479.0
2019-07-24 10:00:00,308.06,308.87,307.61,308.7,131325.0,308.06,308.87,307.61,308.7,131325.0
2019-07-24 10:05:00,308.74,309.34,308.59,308.66,91801.0,308.74,309.34,308.59,308.66,91801.0
2019-07-24 10:10:00,308.7,308.9,308.25,308.82,66664.0,308.7,308.9,308.25,308.82,66664.0
2019-07-24 10:15:00,308.86,309.11,307.81,308.42,68969.0,308.86,309.11,307.81,308.42,68969.0
2019-07-24 10:20:00,308.39,308.39,307.42,307.56,97567.0,308.39,308.39,307.42,307.56,97567.0
2019-07-24 10:25:00,307.68,308.23,307.63,307.8,48977.0,307.68,308.23,307.63,307.8,48977.0
2019-07-24 10:30:00,307.88,308.76,307.84,308.52,86803.0,307.88,308.76,307.84,308.52,86803.0
2019-07-24 10:35:00,308.58,308.87,308.26,308.78,74884.0,308.58,308.87,308.26,308.78,74884.0
2019-07-24 10:40:00,308.78,308.98,308.54,308.81,106882.0,308.78,308.98,308.54,308.81,106882.0
2019-07-24 10:45:00,308.81,308.87,308.37,308.66,71205.0,308.81,308.87,308.37,308.66,71205.0
2019-07-24 10:50:00,308.7,309.49,308.42,309.35,71723.0,308.7,309.49,308.42,309.35,71723.0
2019-07-24 10:55:00,309.31,310.69,309.15,310.64,157976.0,309.31,310.69,309.15,310.64,157976.0
2019-07-24 11:00:00,310.62,311.04,310.26,310.87,116561.0,310.62,311.04,310.26,310.87,116561.0
2019-07-24 11:05:00,310.88,311.75,310.65,311.65,157548.0,310.88,311.75,310.65,311.65,157548.0
2019-07-24 11:10:00,311.65,313.03,311.3,312.86,287402.0,311.65,313.03,311.3,312.86,287402.0
2019-07-24 11:15:00,312.84,313.8,312.84,313.39,223615.0,312.84,313.8,312.84,313.39,223615.0
2019-07-24 11:20:00,313.42,313.68,312.48,312.59,155027.0,313.42,313.68,312.48,312.59,155027.0
2019-07-24 11:25:00,312.57,313.15,312.33,312.87,116637.0,312.57,313.15,312.33,312.87,116637.0
2019-07-24 11:30:00,312.85,312.86,312.06,312.55,103584.0,312.85,312.86,312.06,312.55,103584.0
2019-07-24 11:35:00,312.56,313.23,312.25,313.15,66809.0,312.56,313.23,312.25,313.15,66809.0
2019-07-24 11:40:00,313.15,313.79,312.65,313.63,109171.0,313.15,313.79,312.65,313.63,109171.0
2019-07-24 11:45:00,313.61,314.21,313.5,313.81,131707.0,313.61,314.21,313.5,313.81,131707.0
2019-07-24 11:50:00,313.85,314.5,313.56,314.35,124292.0,313.85,314.5,313.56,314.35,124292.0
2019-07-24 11:55:00,314.32,314.7,313.92,314.4,108936.0,314.32,314.7,313.92,314.4,108936.0
2019-07-24 12:00:00,314.41,314.7,314.12,314.37,81940.0,314.41,314.7,314.12,314.37,81940.0
2019-07-24 12:05:00,314.33,314.98,314.28,314.47,120810.0,314.33,314.98,314.28,314.47,120810.0
2019-07-24 12:10:00,314.46,314.9,314.0,314.23,85002.0,314.46,314.9,314.0,314.23,85002.0
2019-07-24 12:15:00,314.14,314.44,313.8,314.15,79759.0,314.14,314.44,313.8,314.15,79759.0
2019-07-24 12:20:00,314.14,314.86,313.8,314.51,58283.0,314.14,314.86,313.8,314.51,58283.0
2019-07-24 12:25:00,314.52,315.19,314.41,315.17,93048.0,314.52,315.19,314.41,315.17,93048.0
2019-07-24 12:30:00,315.19,315.45,315.03,315.38,81763.0,315.19,315.45,315.03,315.38,81763.0
2019-07-24 12:35:00,315.41,316.55,315.41,316.23,223561.0,315.41,316.55,315.41,316.23,223561.0
2019-07-24 12:40:00,316.2,316.66,315.95,316.5,80544.0,316.2,316.66,315.95,316.5,80544.0
2019-07-24 12:45:00,316.54,316.75,316.27,316.48,82921.0,316.54,316.75,316.27,316.48,82921.0
2019-07-24 12:50:00,316.48,316.99,316.48,316.82,82724.0,316.48,316.99,316.48,316.82,82724.0
2019-07-24 12:55:00,316.87,317.47,316.5,317.46,140104.0,316.87,317.47,316.5,317.46,140104.0
2019-07-24 13:00:00,317.44,318.18,317.28,317.72,233716.0,317.44,318.18,317.28,317.72,233716.0
2019-07-24 13:05:00,317.74,318.98,317.65,318.9,171736.0,317.74,318.98,317.65,318.9,171736.0
2019-07-24 13:10:00,318.81,318.99,318.08,318.33,154129.0,318.81,318.99,318.08,318.33,154129.0
2019-07-24 13:15:00,318.36,318.86,318.0,318.26,145737.0,318.36,318.86,318.0,318.26,145737.0
2019-07-24 13:20:00,318.25,318.27,317.81,318.01,82062.0,318.25,318.27,317.81,318.01,82062.0
2019-07-24 13:25:00,317.97,318.63,317.57,318.4,129609.0,317.97,318.63,317.57,318.4,129609.0
2019-07-24 13:30:00,318.41,318.64,317.83,317.83,74972.0,318.41,318.64,317.83,317.83,74972.0
2019-07-24 13:35:00,317.85,318.27,317.2,317.4,132978.0,317.85,318.27,317.2,317.4,132978.0
2019-07-24 13:40:00,317.35,317.39,316.77,317.03,79088.0,317.35,317.39,316.77,317.03,79088.0
2019-07-24 13:45:00,317.03,317.77,316.88,317.67,98266.0,317.03,317.77,316.88,317.67,98266.0
2019-07-24 13:50:00,317.65,317.77,317.3,317.47,49797.0,317.65,317.77,317.3,317.47,49797.0
2019-07-24 13:55:00,317.46,317.73,317.05,317.31,46710.0,317.46,317.73,317.05,317.31,46710.0
2019-07-24 14:00:00,317.24,318.14,317.14,317.66,78328.0,317.24,318.14,317.14,317.66,78328.0
2019-07-24 14:05:00,317.67,317.68,317.18,317.27,50463.0,317.67,317.68,317.18,317.27,50463.0
2019-07-24 14:10:00,317.28,317.69,317.26,317.38,46086.0,317.28,317.69,317.26,317.38,46086.0
2019-07-24 14:15:00,317.37,317.75,317.36,317.57,32442.0,317.37,317.75,317.36,317.57,32442.0
2019-07-24 14:20:00,317.61,318.1,317.5,318.07,45221.0,317.61,318.1,317.5,318.07,45221.0
2019-07-24 14:25:00,318.1,319.04,318.02,318.58,162260.0,318.1,319.04,318.02,318.58,162260.0
2019-07-24 14:30:00,318.65,318.93,318.34,318.62,47471.0,318.65,318.93,318.34,318.62,47471.0
2019-07-24 14:35:00,318.62,318.7,318.25,318.63,37485.0,318.62,318.7,318.25,318.63,37485.0
2019-07-24 14:40:00,318.67,319.0,318.4,319.0,43470.0,318.67,319.0,318.4,319.0,43470.0
2019-07-24 14:45:00,318.94,319.55,318.91,319.46,111801.0,318.94,319.55,318.91,319.46,111801.0
2019-07-24 14:50:00,319.45,319.71,319.1,319.48,91582.0,319.45,319.71,319.1,319.48,91582.0
2019-07-24 14:55:00,319.46,319.9,319.39,319.9,123020.0,319.46,319.9,319.39,319.9,123020.0
2019-07-24 15:00:00,319.88,319.99,319.36,319.49,114462.0,319.88,319.99,319.36,319.49,114462.0
2019-07-24 15:05:00,319.51,319.56,318.73,319.03,61809.0,319.51,319.56,318.73,319.03,61809.0
2019-07-24 15:10:00,319.02,319.68,318.95,319.48,66622.0,319.02,319.68,318.95,319.48,66622.0
2019-07-24 15:15:00,319.46,319.84,319.3,319.75,78134.0,319.46,319.84,319.3,319.75,78134.0
2019-07-24 15:20:00,319.75,319.92,319.59,319.73,88027.0,319.75,319.92,319.59,319.73,88027.0
2019-07-24 15:25:00,319.73,319.9,319.37,319.61,90080.0,319.73,319.9,319.37,319.61,90080.0
2019-07-24 15:30:00,319.63,319.75,319.33,319.65,64486.0,319.63,319.75,319.33,319.65,64486.0
2019-07-24 15:35:00,319.6,319.72,319.48,319.58,62356.0,319.6,319.72,319.48,319.58,62356.0
2019-07-24 15:40:00,319.59,319.97,319.55,319.73,86515.0,319.59,319.97,319.55,319.73,86515.0
2019-07-24 15:45:00,319.74,319.77,319.03,319.44,103868.0,319.74,319.77,319.03,319.44,103868.0
2019-07-24 15:50:00,319.43,319.62,319.15,319.22,106625.0,319.43,319.62,319.15,319.22,106625.0
2019-07-24 15:55:00,319.21,319.26,317.82,317.82,428874.0,319.21,319.26,317.82,317.82,428874.0
2019-07-25 09:30:00,318.85,319.48,316.3,317.53,386042.0,318.85,319.48,316.3,317.53,386042.0
2019-07-25 09:35:00,317.54,318.49,317.45,317.73,192998.0,317.54,318.49,317.45,317.73,192998.0
2019-07-25 09:40:00,317.79,320.25,317.63,320.04,267643.0,317.79,320.25,317.63,320.04,267643.0
2019-07-25 09:45:00,319.9,321.54,319.75,321.5,314796.0,319.9,321.54,319.75,321.5,314796.0
2019-07-25 09:50:00,321.46,321.59,316.69,318.04,292242.0,321.46,321.59,316.69,318.04,292242.0
2019-07-25 09:55:00,317.97,320.23,317.89,320.17,205242.0,317.97,320.23,317.89,320.17,205242.0
2019-07-25 10:00:00,320.3,320.39,319.39,320.1,113424.0,320.3,320.39,319.39,320.1,113424.0
2019-07-25 10:05:00,319.98,320.29,319.4,319.49,95151.0,319.98,320.29,319.4,319.49,95151.0
2019-07-25 10:10:00,319.48,319.62,318.2,318.3,94125.0,319.48,319.62,318.2,318.3,94125.0
2019-07-25 10:15:00,318.3,320.66,318.3,320.48,127839.0,318.3,320.66,318.3,320.48,127839.0
2019-07-25 10:20:00,320.43,320.61,319.54,319.97,82205.0,320.43,320.61,319.54,319.97,82205.0
2019-07-25 10:25:00,319.88,320.91,319.42,320.83,90049.0,319.88,320.91,319.42,320.83,90049.0
2019-07-25 10:30:00,320.92,323.22,320.92,323.02,336389.0,320.92,323.22,320.92,323.02,336389.0
2019-07-25 10:35:00,323.04,323.44,322.32,323.37,227576.0,323.04,323.44,322.32,323.37,227576.0
2019-07-25 10:40:00,323.45,323.84,322.7,322.7,178863.0,323.45,323.84,322.7,322.7,178863.0
2019-07-25 10:45:00,322.8,323.6,322.21,322.55,123191.0,322.8,323.6,322.21,322.55,123191.0
2019-07-25 10:50:00,322.61,323.6,322.52,323.46,91589.0,322.61,323.6,322.52,323.46,91589.0
2019-07-25 10:55:00,323.54,324.19,323.37,323.46,155888.0,323.54,324.19,323.37,323.46,155888.0
2019-07-25 11:00:00,323.41,324.56,323.3,323.7,112870.0,323.41,324.56,323.3,323.7,112870.0
2019-07-25 11:05:00,323.66,324.06,323.14,323.33,93854.0,323.66,324.06,323.14,323.33,93854.0
2019-07-25 11:10:00,323.46,323.91,322.75,323.08,68475.0,323.46,323.91,322.75,323.08,68475.0
2019-07-25 11:15:00,323.19,323.59,323.07,323.49,93429.0,323.19,323.59,323.07,323.49,93429.0
2019-07-25 11:20:00,323.47,323.63,322.93,322.93,64311.0,323.47,323.63,322.93,322.93,64311.0
2019-07-25 11:25:00,322.89,323.48,322.28,323.42,84528.0,322.89,323.48,322.28,323.42,84528.0
2019-07-25 11:30:00,323.37,323.8,323.0,323.44,100834.0,323.37,323.8,323.0,323.44,100834.0
2019-07-25 11:35:00,323.4,323.74,323.24,323.7,43146.0,323.4,323.74,323.24,323.7,43146.0
2019-07-25 11:40:00,323.74,324.06,323.64,323.98,44863.0,323.74,324.06,323.64,323.98,44863.0
2019-07-25 11:45:00,324.05,324.4,323.75,324.05,72625.0,324.05,324.4,323.75,324.05,72625.0
2019-07-25 11:50:00,324.0,324.38,323.64,324.36,71687.0,324.0,324.38,323.64,324.36,71687.0
2019-07-25 11:55:00,324.4,324.97,324.27,324.61,124333.0,324.4,324.97,324.27,324.61,124333.0
2019-07-25 12:00:00,324.68,324.8,324.02,324.06,82647.0,324.68,324.8,324.02,324.06,82647.0
2019-07-25 12:05:00,324.02,324.6,323.06,323.18,120644.0,324.02,324.6,323.06,323.18,120644.0
2019-07-25 12:10:00,323.18,324.28,323.18,324.26,70216.0,323.18,324.28,323.18,324.26,70216.0
2019-07-25 12:15:00,324.28,324.86,324.22,324.47,71217.0,324.28,324.86,324.22,324.47,71217.0
2019-07-25 12:20:00,324.45,324.58,323.73,323.88,48534.0,324.45,324.58,323.73,323.88,48534.0
2019-07-25 12:25:00,323.91,324.4,323.82,324.22,58440.0,323.91,324.4,323.82,324.22,58440.0
2019-07-25 12:30:00,324.27,324.47,324.02,324.47,47746.0,324.27,324.47,324.02,324.47,47746.0
2019-07-25 12:35:00,324.5,324.54,323.6,323.65,62012.0,324.5,324.54,323.6,323.65,62012.0
2019-07-25 12:40:00,323.61,323.88,323.03,323.44,111936.0,323.61,323.88,323.03,323.44,111936.0
2019-07-25 12:45:00,323.38,324.11,323.32,323.94,50713.0,323.38,324.11,323.32,323.94,50713.0
2019-07-25 12:50:00,323.96,324.15,323.57,323.75,38015.0,323.96,324.15,323.57,323.75,38015.0
2019-07-25 12:55:00,323.78,324.09,323.77,323.84,44615.0,323.78,324.09,323.77,323.84,44615.0
2019-07-25 13:00:00,323.84,324.1,323.58,323.58,28433.0,323.84,324.1,323.58,323.58,28433.0
2019-07-25 13:05:00,323.61,324.18,323.6,323.93,40833.0,323.61,324.18,323.6,323.93,40833.0
2019-07-25 13:10:00,323.91,323.94,323.61,323.83,27043.0,323.91,323.94,323.61,323.83,27043.0
2019-07-25 13:15:00,323.87,324.0,323.6,323.69,29337.0,323.87,324.0,323.6,323.69,29337.0
2019-07-25 13:20:00,323.7,323.9,323.25,323.58,42008.0,323.7,323.9,323.25,323.58,42008.0
2019-07-25 13:25:00,323.6,323.73,323.41,323.65,34836.0,323.6,323.73,323.41,323.65,34836.0
2019-07-25 13:30:00,323.69,324.38,323.67,324.32,69092.0,323.69,324.38,323.67,324.32,69092.0
2019-07-25 13:35:00,324.37,324.37,324.05,324.13,36281.0,324.37,324.37,324.05,324.13,36281.0
2019-07-25 13:40:00,324.14,324.73,324.08,324.73,55600.0,324.14,324.73,324.08,324.73,55600.0
2019-07-25 13:45:00,324.71,324.99,324.51,324.72,106238.0,324.71,324.99,324.51,324.72,106238.0
2019-07-25 13:50:00,324.7,324.92,324.44,324.88,48663.0,324.7,324.92,324.44,324.88,48663.0
2019-07-25 13:55:00,324.83,325.25,324.83,325.04,155682.0,324.83,325.25,324.83,325.04,155682.0
2019-07-25 14:00:00,325.04,325.66,325.0,325.58,92178.0,325.04,325.66,325.0,325.58,92178.0
2019-07-25 14:05:00,325.65,326.36,325.63,326.29,113201.0,325.65,326.36,325.63,326.29,113201.0
2019-07-25 14:10:00,326.3,326.68,326.18,326.65,94135.0,326.3,326.68,326.18,326.65,94135.0
2019-07-25 14:15:00,326.6,326.71,325.87,326.22,94205.0,326.6,326.71,325.87,326.22,94205.0
2019-07-25 14:20:00,326.28,326.77,326.22,326.55,67252.0,326.28,326.77,326.22,326.55,67252.0
2019-07-25 14:25:00,326.6,326.78,326.4,326.53,63183.0,326.6,326.78,326.4,326.53,63183.0
2019-07-25 14:30:00,326.54,326.9,326.31,326.65,55729.0,326.54,326.9,326.31,326.65,55729.0
2019-07-25 14:35:00,326.67,327.14,326.55,327.04,86289.0,326.67,327.14,326.55,327.04,86289.0
2019-07-25 14:40:00,327.02,327.05,326.7,327.0,83207.0,327.02,327.05,326.7,327.0,83207.0
2019-07-25 14:45:00,326.92,327.03,326.45,326.79,45551.0,326.92,327.03,326.45,326.79,45551.0
2019-07-25 14:50:00,326.82,327.54,326.74,327.54,159975.0,326.82,327.54,326.74,327.54,159975.0
2019-07-25 14:55:00,327.48,327.69,326.91,327.16,75294.0,327.48,327.69,326.91,327.16,75294.0
2019-07-25 15:00:00,327.13,327.39,326.86,326.88,54325.0,327.13,327.39,326.86,326.88,54325.0
2019-07-25 15:05:00,326.88,327.14,326.65,326.7,67660.0,326.88,327.14,326.65,326.7,67660.0
2019-07-25 15:10:00,326.7,327.27,326.62,327.04,86627.0,326.7,327.27,326.62,327.04,86627.0
2019-07-25 15:15:00,327.04,327.23,326.26,326.45,86183.0,327.04,327.23,326.26,326.45,86183.0
2019-07-25 15:20:00,326.5,327.12,326.46,327.05,67994.0,326.5,327.12,326.46,327.05,67994.0
2019-07-25 15:25:00,327.08,327.35,326.91,327.0,79696.0,327.08,327.35,326.91,327.0,79696.0
2019-07-25 15:30:00,327.03,327.19,327.0,327.17,75183.0,327.03,327.19,327.0,327.17,75183.0
2019-07-25 15:35:00,327.2,327.23,326.53,326.56,89813.0,327.2,327.23,326.53,326.56,89813.0
2019-07-25 15:40:00,326.53,327.19,326.49,326.98,87860.0,326.53,327.19,326.49,326.98,87860.0
2019-07-25 15:45:00,326.99,327.25,326.81,327.25,106585.0,326.99,327.25,326.81,327.25,106585.0
2019-07-25 15:50:00,327.25,327.27,326.98,327.18,151875.0,327.25,327.27,326.98,327.18,151875.0
2019-07-25 15:55:00,327.19,327.2,326.02,326.61,309683.0,327.19,327.2,326.02,326.61,309683.0
2019-07-26 09:30:00,328.51,329.75,327.5,328.67,494538.0,328.51,329.75,327.5,328.67,494538.0
2019-07-26 09:35:00,328.7,331.0,328.25,330.93,480073.0,328.7,331.0,328.25,330.93,480073.0
2019-07-26 09:40:00,330.93,331.99,330.22,331.84,405931.0,330.93,331.99,330.22,331.84,405931.0
2019-07-26 09:45:00,331.82,332.74,330.4,330.49,289211.0,331.82,332.74,330.4,330.49,289211.0
2019-07-26 09:50:00,330.58,331.0,329.24,329.99,174321.0,330.58,331.0,329.24,329.99,174321.0
2019-07-26 09:55:00,329.9,331.45,329.89,331.11,184477.0,329.9,331.45,329.89,331.11,184477.0
2019-07-26 10:00:00,331.06,331.48,330.51,330.65,142412.0,331.06,331.48,330.51,330.65,142412.0
2019-07-26 10:05:00,330.63,331.9,330.51,331.87,107781.0,330.63,331.9,330.51,331.87,107781.0
2019-07-26 10:10:00,331.82,332.1,330.63,331.25,149788.0,331.82,332.1,330.63,331.25,149788.0
2019-07-26 10:15:00,331.24,331.7,331.05,331.64,60848.0,331.24,331.7,331.05,331.64,60848.0
2019-07-26 10:20:00,331.7,331.73,330.7,331.15,85887.0,331.7,331.73,330.7,331.15,85887.0
2019-07-26 10:25:00,331.18,331.56,330.72,331.31,82499.0,331.18,331.56,330.72,331.31,82499.0
2019-07-26 10:30:00,331.36,331.39,329.7,330.0,187356.0,331.36,331.39,329.7,330.0,187356.0
2019-07-26 10:35:00,330.0,330.23,328.39,328.82,314571.0,330.0,330.23,328.39,328.82,314571.0
2019-07-26 10:40:00,328.72,329.07,328.18,328.46,95080.0,328.72,329.07,328.18,328.46,95080.0
2019-07-26 10:45:00,328.53,328.81,328.1,328.33,89805.0,328.53,328.81,328.1,328.33,89805.0
2019-07-26 10:50:00,328.33,329.47,328.32,329.31,85549.0,328.33,329.47,328.32,329.31,85549.0
2019-07-26 10:55:00,329.31,329.5,329.13,329.38,106098.0,329.31,329.5,329.13,329.38,106098.0
2019-07-26 11:00:00,329.37,329.91,329.15,329.79,93643.0,329.37,329.91,329.15,329.79,93643.0
2019-07-26 11:05:00,329.81,330.88,329.78,330.22,100786.0,329.81,330.88,329.78,330.22,100786.0
2019-07-26 11:10:00,330.35,331.18,330.0,330.74,81677.0,330.35,331.18,330.0,330.74,81677.0
2019-07-26 11:15:00,330.76,332.0,330.66,331.53,150634.0,330.76,332.0,330.66,331.53,150634.0
2019-07-26 11:20:00,331.38,332.19,331.15,332.18,122680.0,331.38,332.19,331.15,332.18,122680.0
2019-07-26 11:25:00,332.08,333.24,331.86,332.78,175301.0,332.08,333.24,331.86,332.78,175301.0
2019-07-26 11:30:00,332.84,333.4,332.6,333.27,130384.0,332.84,333.4,332.6,333.27,130384.0
2019-07-26 11:35:00,333.26,334.37,333.25,333.77,196652.0,333.26,334.37,333.25,333.77,196652.0
2019-07-26 11:40:00,333.81,334.0,333.14,333.33,153707.0,333.81,334.0,333.14,333.33,153707.0
2019-07-26 11:45:00,333.31,333.8,333.1,333.13,105473.0,333.31,333.8,333.1,333.13,105473.0
2019-07-26 11:50:00,333.13,333.63,333.01,333.49,65883.0,333.13,333.63,333.01,333.49,65883.0
2019-07-26 11:55:00,333.45,334.03,333.42,333.9,97123.0,333.45,334.03,333.42,333.9,97123.0
2019-07-26 12:00:00,333.92,333.97,333.4,333.45,74411.0,333.92,333.97,333.4,333.45,74411.0
2019-07-26 12:05:00,333.4,333.45,332.82,332.96,80771.0,333.4,333.45,332.82,332.96,80771.0
2019-07-26 12:10:00,332.94,333.23,332.71,332.76,51949.0,332.94,333.23,332.71,332.76,51949.0
2019-07-26 12:15:00,332.72,332.76,331.59,331.88,120092.0,332.72,332.76,331.59,331.88,120092.0
2019-07-26 12:20:00,331.85,332.16,331.41,331.97,66597.0,331.85,332.16,331.41,331.97,66597.0
2019-07-26 12:25:00,331.93,332.88,331.81,332.86,73212.0,331.93,332.88,331.81,332.86,73212.0
2019-07-26 12:30:00,332.86,333.08,331.95,332.12,60479.0,332.86,333.08,331.95,332.12,60479.0
2019-07-26 12:35:00,332.07,332.33,331.9,332.0,36395.0,332.07,332.33,331.9,332.0,36395.0
2019-07-26 12:40:00,332.01,332.63,331.95,331.96,58877.0,332.01,332.63,331.95,331.96,58877.0
2019-07-26 12:45:00,331.96,332.43,331.91,332.33,28547.0,331.96,332.43,331.91,332.33,28547.0
2019-07-26 12:50:00,332.32,332.34,331.93,332.21,38642.0,332.32,332.34,331.93,332.21,38642.0
2019-07-26 12:55:00,332.18,332.85,332.1,332.73,41844.0,332.18,332.85,332.1,332.73,41844.0
2019-07-26 13:00:00,332.67,332.76,332.33,332.42,19396.0,332.67,332.76,332.33,332.42,19396.0
2019-07-26 13:05:00,332.47,332.83,332.46,332.74,34982.0,332.47,332.83,332.46,332.74,34982.0
2019-07-26 13:10:00,332.72,333.48,332.72,333.35,58472.0,332.72,333.48,332.72,333.35,58472.0
2019-07-26 13:15:00,333.33,333.5,332.62,332.85,38759.0,333.33,333.5,332.62,332.85,38759.0
2019-07-26 13:20:00,332.86,333.18,332.72,332.73,26742.0,332.86,333.18,332.72,332.73,26742.0
2019-07-26 13:25:00,332.7,332.97,332.64,332.83,20590.0,332.7,332.97,332.64,332.83,20590.0
2019-07-26 13:30:00,332.88,333.05,332.81,332.96,24638.0,332.88,333.05,332.81,332.96,24638.0
2019-07-26 13:35:00,332.99,333.43,332.99,333.27,36543.0,332.99,333.43,332.99,333.27,36543.0
2019-07-26 13:40:00,333.27,333.31,332.85,332.93,30736.0,333.27,333.31,332.85,332.93,30736.0
2019-07-26 13:45:00,332.92,333.23,332.91,332.97,29455.0,332.92,333.23,332.91,332.97,29455.0
2019-07-26 13:50:00,332.98,333.07,332.9,333.0,26121.0,332.98,333.07,332.9,333.0,26121.0
2019-07-26 13:55:00,333.01,333.98,333.01,333.81,77198.0,333.01,333.98,333.01,333.81,77198.0
2019-07-26 14:00:00,333.78,334.25,333.62,334.14,54640.0,333.78,334.25,333.62,334.14,54640.0
2019-07-26 14:05:00,334.13,334.14,333.77,334.09,33734.0,334.13,334.14,333.77,334.09,33734.0
2019-07-26 14:10:00,334.13,334.14,333.8,334.0,24763.0,334.13,334.14,333.8,334.0,24763.0
2019-07-26 14:15:00,333.95,333.98,333.67,333.76,28679.0,333.95,333.98,333.67,333.76,28679.0
2019-07-26 14:20:00,333.72,333.99,333.72,333.91,29422.0,333.72,333.99,333.72,333.91,29422.0
2019-07-26 14:25:00,333.94,334.04,333.77,333.79,31272.0,333.94,334.04,333.77,333.79,31272.0
2019-07-26 14:30:00,333.81,334.07,333.78,334.02,36868.0,333.81,334.07,333.78,334.02,36868.0
2019-07-26 14:35:00,334.01,334.5,334.01,334.33,72585.0,334.01,334.5,334.01,334.33,72585.0
2019-07-26 14:40:00,334.25,334.31,333.92,334.26,42572.0,334.25,334.31,333.92,334.26,42572.0
2019-07-26 14:45:00,334.24,334.5,334.0,334.47,40878.0,334.24,334.5,334.0,334.47,40878.0
2019-07-26 14:50:00,334.49,334.8,334.35,334.8,102464.0,334.49,334.8,334.35,334.8,102464.0
2019-07-26 14:55:00,334.76,334.9,334.66,334.72,63099.0,334.76,334.9,334.66,334.72,63099.0
2019-07-26 15:00:00,334.74,334.77,334.42,334.6,78581.0,334.74,334.77,334.42,334.6,78581.0
2019-07-26 15:05:00,334.59,334.79,334.57,334.73,60159.0,334.59,334.79,334.57,334.73,60159.0
2019-07-26 15:10:00,334.76,335.15,334.64,334.74,165404.0,334.76,335.15,334.64,334.74,165404.0
2019-07-26 15:15:00,334.75,335.0,334.67,334.96,67847.0,334.75,335.0,334.67,334.96,67847.0
2019-07-26 15:20:00,334.96,335.5,334.82,335.4,99359.0,334.96,335.5,334.82,335.4,99359.0
2019-07-26 15:25:00,335.41,335.45,335.0,335.14,74476.0,335.41,335.45,335.0,335.14,74476.0
2019-07-26 15:30:00,335.13,335.39,335.09,335.36,105050.0,335.13,335.39,335.09,335.36,105050.0
2019-07-26 15:35:00,335.34,335.48,335.25,335.43,95489.0,335.34,335.48,335.25,335.43,95489.0
2019-07-26 15:40:00,335.41,335.6,335.25,335.29,97992.0,335.41,335.6,335.25,335.29,97992.0
2019-07-26 15:45:00,335.27,335.48,335.16,335.41,133760.0,335.27,335.48,335.16,335.41,133760.0
2019-07-26 15:50:00,335.39,335.77,335.37,335.72,200587.0,335.39,335.77,335.37,335.72,200587.0
2019-07-26 15:55:00,335.74,336.0,335.61,335.87,383273.0,335.74,336.0,335.61,335.87,383273.0
2019-07-29 09:30:00,335.98,336.4,331.77,332.68,360523.0,335.98,336.4,331.77,332.68,360523.0
2019-07-29 09:35:00,332.58,332.92,331.88,331.96,157376.0,332.58,332.92,331.88,331.96,157376.0
2019-07-29 09:40:00,332.07,333.59,331.29,333.22,147783.0,332.07,333.59,331.29,333.22,147783.0
2019-07-29 09:45:00,333.34,333.78,332.08,332.36,99800.0,333.34,333.78,332.08,332.36,99800.0
2019-07-29 09:50:00,332.31,332.31,329.85,330.05,212540.0,332.31,332.31,329.85,330.05,212540.0
2019-07-29 09:55:00,330.15,331.37,329.5,331.17,160680.0,330.15,331.37,329.5,331.17,160680.0
2019-07-29 10:00:00,331.27,331.66,330.53,330.53,79703.0,331.27,331.66,330.53,330.53,79703.0
2019-07-29 10:05:00,330.5,330.85,329.51,330.17,124823.0,330.5,330.85,329.51,330.17,124823.0
2019-07-29 10:10:00,330.16,330.32,328.77,329.31,128982.0,330.16,330.32,328.77,329.31,128982.0
2019-07-29 10:15:00,329.31,330.14,329.07,329.37,85308.0,329.31,330.14,329.07,329.37,85308.0
2019-07-29 10:20:00,329.53,329.97,329.3,329.77,51554.0,329.53,329.97,329.3,329.77,51554.0
2019-07-29 10:25:00,329.75,330.36,329.7,330.21,67084.0,329.75,330.36,329.7,330.21,67084.0
2019-07-29 10:30:00,330.18,331.2,330.16,331.0,75565.0,330.18,331.2,330.16,331.0,75565.0
2019-07-29 10:35:00,330.99,331.06,330.03,330.12,40357.0,330.99,331.06,330.03,330.12,40357.0
2019-07-29 10:40:00,330.12,330.56,329.93,330.56,44446.0,330.12,330.56,329.93,330.56,44446.0
2019-07-29 10:45:00,330.61,330.96,330.4,330.63,56873.0,330.61,330.96,330.4,330.63,56873.0
2019-07-29 10:50:00,330.64,330.69,330.15,330.35,27656.0,330.64,330.69,330.15,330.35,27656.0
2019-07-29 10:55:00,330.43,330.67,330.0,330.22,37699.0,330.43,330.67,330.0,330.22,37699.0
2019-07-29 11:00:00,330.29,330.99,330.04,330.84,42008.0,330.29,330.99,330.04,330.84,42008.0
2019-07-29 11:05:00,330.87,331.39,330.81,331.19,37702.0,330.87,331.39,330.81,331.19,37702.0
2019-07-29 11:10:00,331.23,331.87,331.0,331.68,53840.0,331.23,331.87,331.0,331.68,53840.0
2019-07-29 11:15:00,331.65,332.24,331.41,331.98,40268.0,331.65,332.24,331.41,331.98,40268.0
2019-07-29 11:20:00,331.97,332.87,331.88,332.62,52952.0,331.97,332.87,331.88,332.62,52952.0
2019-07-29 11:25:00,332.64,332.79,332.27,332.5,47645.0,332.64,332.79,332.27,332.5,47645.0
2019-07-29 11:30:00,332.5,332.5,331.58,331.61,51607.0,332.5,332.5,331.58,331.61,51607.0
2019-07-29 11:35:00,331.6,332.28,331.6,331.75,51700.0,331.6,332.28,331.6,331.75,51700.0
2019-07-29 11:40:00,331.75,331.78,331.21,331.38,28604.0,331.75,331.78,331.21,331.38,28604.0
2019-07-29 11:45:00,331.37,332.06,331.31,331.99,30593.0,331.37,332.06,331.31,331.99,30593.0
2019-07-29 11:50:00,331.99,332.05,331.64,331.93,16217.0,331.99,332.05,331.64,331.93,16217.0
2019-07-29 11:55:00,332.02,332.12,331.51,331.93,20707.0,332.02,332.12,331.51,331.93,20707.0
2019-07-29 12:00:00,331.89,332.09,331.6,331.67,21748.0,331.89,332.09,331.6,331.67,21748.0
2019-07-29 12:05:00,331.73,331.91,331.7,331.85,13720.0,331.73,331.91,331.7,331.85,13720.0
2019-07-29 12:10:00,331.88,331.9,331.5,331.55,25100.0,331.88,331.9,331.5,331.55,25100.0
2019-07-29 12:15:00,331.54,331.61,331.18,331.55,24682.0,331.54,331.61,331.18,331.55,24682.0
2019-07-29 12:20:00,331.61,332.07,331.15,331.37,32456.0,331.61,332.07,331.15,331.37,32456.0
2019-07-29 12:25:00,331.26,331.26,330.68,330.69,39686.0,331.26,331.26,330.68,330.69,39686.0
2019-07-29 12:30:00,330.71,331.15,330.71,331.14,25715.0,330.71,331.15,330.71,331.14,25715.0
2019-07-29 12:35:00,331.14,331.38,330.92,330.93,24283.0,331.14,331.38,330.92,330.93,24283.0
2019-07-29 12:40:00,330.94,331.12,330.6,331.12,23421.0,330.94,331.12,330.6,331.12,23421.0
2019-07-29 12:45:00,331.08,331.48,331.0,331.46,24558.0,331.08,331.48,331.0,331.46,24558.0
2019-07-29 12:50:00,331.45,331.56,331.3,331.3,24608.0,331.45,331.56,331.3,331.3,24608.0
2019-07-29 12:55:00,331.31,331.74,331.3,331.73,15474.0,331.31,331.74,331.3,331.73,15474.0
2019-07-29 13:00:00,331.77,332.25,331.72,332.0,28560.0,331.77,332.25,331.72,332.0,28560.0
2019-07-29 13:05:00,332.0,332.02,331.62,331.68,18240.0,332.0,332.02,331.62,331.68,18240.0
2019-07-29 13:10:00,331.69,332.0,331.65,331.74,19662.0,331.69,332.0,331.65,331.74,19662.0
2019-07-29 13:15:00,331.77,332.3,331.73,332.26,21305.0,331.77,332.3,331.73,332.26,21305.0
2019-07-29 13:20:00,332.28,332.3,332.04,332.04,12346.0,332.28,332.3,332.04,332.04,12346.0
2019-07-29 13:25:00,332.11,332.13,331.8,331.92,11052.0,332.11,332.13,331.8,331.92,11052.0
2019-07-29 13:30:00,331.85,332.13,331.8,332.06,11257.0,331.85,332.13,331.8,332.06,11257.0
2019-07-29 13:35:00,332.01,332.11,331.71,331.77,9422.0,332.01,332.11,331.71,331.77,9422.0
2019-07-29 13:40:00,331.79,331.93,331.45,331.56,20353.0,331.79,331.93,331.45,331.56,20353.0
2019-07-29 13:45:00,331.58,331.71,331.21,331.35,32814.0,331.58,331.71,331.21,331.35,32814.0
2019-07-29 13:50:00,331.28,331.28,330.81,331.17,40236.0,331.28,331.28,330.81,331.17,40236.0
2019-07-29 13:55:00,331.24,331.24,330.58,330.74,27290.0,331.24,331.24,330.58,330.74,27290.0
2019-07-29 14:00:00,330.74,330.85,330.43,330.43,17406.0,330.74,330.85,330.43,330.43,17406.0
2019-07-29 14:05:00,330.48,330.75,330.32,330.56,21199.0,330.48,330.75,330.32,330.56,21199.0
2019-07-29 14:10:00,330.56,330.91,330.53,330.68,11000.0,330.56,330.91,330.53,330.68,11000.0
2019-07-29 14:15:00,330.67,330.73,330.55,330.69,17838.0,330.67,330.73,330.55,330.69,17838.0
2019-07-29 14:20:00,330.64,331.1,330.57,330.99,27027.0,330.64,331.1,330.57,330.99,27027.0
2019-07-29 14:25:00,330.91,331.11,330.67,331.02,12960.0,330.91,331.11,330.67,331.02,12960.0
2019-07-29 14:30:00,331.05,331.2,330.84,330.9,15916.0,331.05,331.2,330.84,330.9,15916.0
2019-07-29 14:35:00,330.93,331.07,330.75,330.99,13231.0,330.93,331.07,330.75,330.99,13231.0
2019-07-29 14:40:00,331.0,331.12,330.81,330.88,12514.0,331.0,331.12,330.81,330.88,12514.0
2019-07-29 14:45:00,330.88,331.17,330.88,331.08,9676.0,330.88,331.17,330.88,331.08,9676.0
2019-07-29 14:50:00,331.1,331.73,331.05,331.73,36363.0,331.1,331.73,331.05,331.73,36363.0
2019-07-29 14:55:00,331.78,331.96,331.68,331.75,16560.0,331.78,331.96,331.68,331.75,16560.0
2019-07-29 15:00:00,331.85,332.08,331.75,331.85,20252.0,331.85,332.08,331.75,331.85,20252.0
2019-07-29 15:05:00,331.9,332.01,331.79,331.95,22627.0,331.9,332.01,331.79,331.95,22627.0
2019-07-29 15:10:00,331.84,332.13,331.79,331.92,15980.0,331.84,332.13,331.79,331.92,15980.0
2019-07-29 15:15:00,331.91,332.14,331.83,332.1,18100.0,331.91,332.14,331.83,332.1,18100.0
2019-07-29 15:20:00,332.1,332.46,332.05,332.13,30444.0,332.1,332.46,332.05,332.13,30444.0
2019-07-29 15:25:00,332.06,332.12,331.69,331.74,36450.0,332.06,332.12,331.69,331.74,36450.0
2019-07-29 15:30:00,331.79,331.85,331.39,331.83,33033.0,331.79,331.85,331.39,331.83,33033.0
2019-07-29 15:35:00,331.85,332.46,331.77,332.45,36257.0,331.85,332.46,331.77,332.45,36257.0
2019-07-29 15:40:00,332.45,333.06,332.45,333.04,86973.0,332.45,333.06,332.45,333.04,86973.0
2019-07-29 15:45:00,333.06,333.18,332.45,332.53,46574.0,333.06,333.18,332.45,332.53,46574.0
2019-07-29 15:50:00,332.55,332.6,332.3,332.47,47445.0,332.55,332.6,332.3,332.47,47445.0
2019-07-29 15:55:00,332.49,332.86,332.44,332.7,131498.0,332.49,332.86,332.44,332.7,131498.0
2019-07-30 09:30:00,329.39,329.65,325.71,326.55,309943.0,329.39,329.65,325.71,326.55,309943.0
2019-07-30 09:35:00,326.67,329.01,325.93,327.65,173082.0,326.67,329.01,325.93,327.65,173082.0
2019-07-30 09:40:00,327.69,328.5,326.8,327.61,104132.0,327.69,328.5,326.8,327.61,104132.0
2019-07-30 09:45:00,327.69,327.75,327.0,327.3,104185.0,327.69,327.75,327.0,327.3,104185.0
2019-07-30 09:50:00,327.38,327.43,326.21,326.49,88173.0,327.38,327.43,326.21,326.49,88173.0
2019-07-30 09:55:00,326.48,326.96,326.18,326.48,63606.0,326.48,326.96,326.18,326.48,63606.0
2019-07-30 10:00:00,326.38,328.66,326.21,328.27,119063.0,326.38,328.66,326.21,328.27,119063.0
2019-07-30 10:05:00,328.34,328.5,327.37,327.38,53667.0,328.34,328.5,327.37,327.38,53667.0
2019-07-30 10:10:00,327.44,327.92,326.52,327.83,64843.0,327.44,327.92,326.52,327.83,64843.0
2019-07-30 10:15:00,327.76,328.41,327.7,328.26,52554.0,327.76,328.41,327.7,328.26,52554.0
2019-07-30 10:20:00,328.28,328.37,327.56,327.91,37854.0,328.28,328.37,327.56,327.91,37854.0
2019-07-30 10:25:00,327.84,327.92,327.2,327.31,36371.0,327.84,327.92,327.2,327.31,36371.0
2019-07-30 10:30:00,327.42,327.76,326.91,327.0,40461.0,327.42,327.76,326.91,327.0,40461.0
2019-07-30 10:35:00,326.88,327.07,326.4,326.45,68267.0,326.88,327.07,326.4,326.45,68267.0
2019-07-30 10:40:00,326.47,327.07,326.27,326.3,70231.0,326.47,327.07,326.27,326.3,70231.0
2019-07-30 10:45:00,326.25,326.6,326.15,326.58,36422.0,326.25,326.6,326.15,326.58,36422.0
2019-07-30 10:50:00,326.57,327.2,326.0,326.71,54948.0,326.57,327.2,326.0,326.71,54948.0
2019-07-30 10:55:00,326.61,326.84,326.37,326.63,16652.0,326.61,326.84,326.37,326.63,16652.0
2019-07-30 11:00:00,326.61,327.0,326.39,326.49,34848.0,326.61,327.0,326.39,326.49,34848.0
2019-07-30 11:05:00,326.53,326.73,326.29,326.36,22758.0,326.53,326.73,326.29,326.36,22758.0
2019-07-30 11:10:00,326.29,326.67,326.27,326.58,22341.0,326.29,326.67,326.27,326.58,22341.0
2019-07-30 11:15:00,326.67,326.69,325.71,325.71,66722.0,326.67,326.69,325.71,325.71,66722.0
2019-07-30 11:20:00,325.71,325.82,325.29,325.29,64306.0,325.71,325.82,325.29,325.29,64306.0
2019-07-30 11:25:00,325.3,325.99,325.02,325.98,83590.0,325.3,325.99,325.02,325.98,83590.0
2019-07-30 11:30:00,326.02,327.07,325.95,326.39,116218.0,326.02,327.07,325.95,326.39,116218.0
2019-07-30 11:35:00,326.29,326.62,326.01,326.47,40679.0,326.29,326.62,326.01,326.47,40679.0
2019-07-30 11:40:00,326.53,326.62,326.36,326.51,20285.0,326.53,326.62,326.36,326.51,20285.0
2019-07-30 11:45:00,326.52,326.62,325.78,325.78,35784.0,326.52,326.62,325.78,325.78,35784.0
2019-07-30 11:50:00,325.75,325.89,325.52,325.89,28717.0,325.75,325.89,325.52,325.89,28717.0
2019-07-30 11:55:00,325.9,326.22,325.55,325.68,42053.0,325.9,326.22,325.55,325.68,42053.0
2019-07-30 12:00:00,325.61,325.85,325.35,325.39,43807.0,325.61,325.85,325.35,325.39,43807.0
2019-07-30 12:05:00,325.42,325.53,325.03,325.03,62702.0,325.42,325.53,325.03,325.03,62702.0
2019-07-30 12:10:00,325.07,325.28,324.5,324.58,109385.0,325.07,325.28,324.5,324.58,109385.0
2019-07-30 12:15:00,324.57,325.4,324.57,325.27,56918.0,324.57,325.4,324.57,325.27,56918.0
2019-07-30 12:20:00,325.26,325.53,324.82,325.05,42462.0,325.26,325.53,324.82,325.05,42462.0
2019-07-30 12:25:00,325.05,325.18,324.9,325.11,15003.0,325.05,325.18,324.9,325.11,15003.0
2019-07-30 12:30:00,325.1,325.17,324.78,324.86,23162.0,325.1,325.17,324.78,324.86,23162.0
2019-07-30 12:35:00,324.86,324.91,324.25,324.32,38792.0,324.86,324.91,324.25,324.32,38792.0
2019-07-30 12:40:00,324.3,324.55,324.3,324.45,25404.0,324.3,324.55,324.3,324.45,25404.0
2019-07-30 12:45:00,324.41,324.41,323.81,323.86,66003.0,324.41,324.41,323.81,323.86,66003.0
2019-07-30 12:50:00,323.81,323.87,323.23,323.25,87162.0,323.81,323.87,323.23,323.25,87162.0
2019-07-30 12:55:00,323.3,323.88,323.3,323.72,55901.0,323.3,323.88,323.3,323.72,55901.0
2019-07-30 13:00:00,323.71,323.86,323.37,323.37,27546.0,323.71,323.86,323.37,323.37,27546.0
2019-07-30 13:05:00,323.37,323.84,323.32,323.76,25652.0,323.37,323.84,323.32,323.76,25652.0
2019-07-30 13:10:00,323.73,323.97,323.66,323.77,21876.0,323.73,323.97,323.66,323.77,21876.0
2019-07-30 13:15:00,323.77,324.53,323.64,324.44,43082.0,323.77,324.53,323.64,324.44,43082.0
2019-07-30 13:20:00,324.4,324.84,324.21,324.61,39713.0,324.4,324.84,324.21,324.61,39713.0
2019-07-30 13:25:00,324.55,324.62,324.08,324.17,23881.0,324.55,324.62,324.08,324.17,23881.0
2019-07-30 13:30:00,324.22,324.45,324.2,324.34,11984.0,324.22,324.45,324.2,324.34,11984.0
2019-07-30 13:35:00,324.34,324.98,324.34,324.84,20198.0,324.34,324.98,324.34,324.84,20198.0
2019-07-30 13:40:00,324.87,325.44,324.77,325.4,38227.0,324.87,325.44,324.77,325.4,38227.0
2019-07-30 13:45:00,325.36,325.45,325.03,325.04,26288.0,325.36,325.45,325.03,325.04,26288.0
2019-07-30 13:50:00,325.11,325.89,325.11,325.82,61902.0,325.11,325.89,325.11,325.82,61902.0
2019-07-30 13:55:00,325.82,326.27,325.82,326.02,65314.0,325.82,326.27,325.82,326.02,65314.0
2019-07-30 14:00:00,325.96,326.86,325.96,326.61,86811.0,325.96,326.86,325.96,326.61,86811.0
2019-07-30 14:05:00,326.65,326.95,326.03,326.21,34705.0,326.65,326.95,326.03,326.21,34705.0
2019-07-30 14:10:00,326.23,326.3,325.14,325.67,83608.0,326.23,326.3,325.14,325.67,83608.0
2019-07-30 14:15:00,325.62,325.62,324.75,324.97,34401.0,325.62,325.62,324.75,324.97,34401.0
2019-07-30 14:20:00,324.95,325.29,324.89,325.11,33865.0,324.95,325.29,324.89,325.11,33865.0
2019-07-30 14:25:00,325.0,325.14,324.64,324.7,34352.0,325.0,325.14,324.64,324.7,34352.0
2019-07-30 14:30:00,324.64,324.85,324.58,324.72,26053.0,324.64,324.85,324.58,324.72,26053.0
2019-07-30 14:35:00,324.7,324.76,324.37,324.5,23595.0,324.7,324.76,324.37,324.5,23595.0
2019-07-30 14:40:00,324.53,324.57,324.1,324.18,31139.0,324.53,324.57,324.1,324.18,31139.0
2019-07-30 14:45:00,324.1,324.17,323.5,323.67,59305.0,324.1,324.17,323.5,323.67,59305.0
2019-07-30 14:50:00,323.63,324.13,323.29,323.96,61131.0,323.63,324.13,323.29,323.96,61131.0
2019-07-30 14:55:00,323.94,324.41,323.93,324.09,38055.0,323.94,324.41,323.93,324.09,38055.0
2019-07-30 15:00:00,324.05,324.18,323.79,323.84,53893.0,324.05,324.18,323.79,323.84,53893.0
2019-07-30 15:05:00,323.89,323.89,323.5,323.56,33434.0,323.89,323.89,323.5,323.56,33434.0
2019-07-30 15:10:00,323.51,323.97,323.4,323.96,34881.0,323.51,323.97,323.4,323.96,34881.0
2019-07-30 15:15:00,323.98,324.27,323.81,324.26,28951.0,323.98,324.27,323.81,324.26,28951.0
2019-07-30 15:20:00,324.29,324.4,324.19,324.26,39947.0,324.29,324.4,324.19,324.26,39947.0
2019-07-30 15:25:00,324.26,325.33,324.22,324.95,69512.0,324.26,325.33,324.22,324.95,69512.0
2019-07-30 15:30:00,324.9,325.38,324.8,325.26,44843.0,324.9,325.38,324.8,325.26,44843.0
2019-07-30 15:35:00,325.23,325.4,324.84,324.98,41955.0,325.23,325.4,324.84,324.98,41955.0
2019-07-30 15:40:00,325.02,325.2,324.54,324.8,37562.0,325.02,325.2,324.54,324.8,37562.0
2019-07-30 15:45:00,324.79,326.0,324.73,326.0,107002.0,324.79,326.0,324.73,326.0,107002.0
2019-07-30 15:50:00,326.0,326.18,325.55,325.55,122085.0,326.0,326.18,325.55,325.55,122085.0
2019-07-30 15:55:00,325.46,326.0,325.41,325.99,206676.0,325.46,326.0,325.41,325.99,206676.0
2019-07-31 09:30:00,325.16,325.88,324.42,325.0,183728.0,325.16,325.88,324.42,325.0,183728.0
2019-07-31 09:35:00,325.01,328.19,325.0,328.19,135028.0,325.01,328.19,325.0,328.19,135028.0
2019-07-31 09:40:00,328.17,330.42,327.65,329.29,211517.0,328.17,330.42,327.65,329.29,211517.0
2019-07-31 09:45:00,329.28,329.41,327.3,327.55,118446.0,329.28,329.41,327.3,327.55,118446.0
2019-07-31 09:50:00,327.6,328.15,326.48,327.83,88029.0,327.6,328.15,326.48,327.83,88029.0
2019-07-31 09:55:00,327.77,329.45,327.29,329.11,116908.0,327.77,329.45,327.29,329.11,116908.0
2019-07-31 10:00:00,329.2,329.37,328.43,329.25,65403.0,329.2,329.37,328.43,329.25,65403.0
2019-07-31 10:05:00,329.37,330.95,329.01,330.49,178059.0,329.37,330.95,329.01,330.49,178059.0
2019-07-31 10:10:00,330.48,331.37,330.22,331.29,120311.0,330.48,331.37,330.22,331.29,120311.0
2019-07-31 10:15:00,331.24,331.61,330.35,331.31,96190.0,331.24,331.61,330.35,331.31,96190.0
2019-07-31 10:20:00,331.37,331.77,330.54,330.67,100564.0,331.37,331.77,330.54,330.67,100564.0
2019-07-31 10:25:00,330.73,330.9,329.61,330.26,89643.0,330.73,330.9,329.61,330.26,89643.0
2019-07-31 10:30:00,330.31,330.65,329.5,330.26,60949.0,330.31,330.65,329.5,330.26,60949.0
2019-07-31 10:35:00,330.39,330.48,329.5,329.89,30214.0,330.39,330.48,329.5,329.89,30214.0
2019-07-31 10:40:00,329.73,329.74,329.1,329.23,44225.0,329.73,329.74,329.1,329.23,44225.0
2019-07-31 10:45:00,329.22,329.99,329.1,329.8,40668.0,329.22,329.99,329.1,329.8,40668.0
2019-07-31 10:50:00,329.87,330.24,329.56,330.19,46044.0,329.87,330.24,329.56,330.19,46044.0
2019-07-31 10:55:00,330.28,330.37,329.65,329.7,43446.0,330.28,330.37,329.65,329.7,43446.0
2019-07-31 11:00:00,329.74,329.85,329.54,329.77,20619.0,329.74,329.85,329.54,329.77,20619.0
2019-07-31 11:05:00,329.86,329.92,329.3,329.36,25126.0,329.86,329.92,329.3,329.36,25126.0
2019-07-31 11:10:00,329.41,329.44,328.64,328.84,44394.0,329.41,329.44,328.64,328.84,44394.0
2019-07-31 11:15:00,328.87,329.31,328.61,329.19,21318.0,328.87,329.31,328.61,329.19,21318.0
2019-07-31 11:20:00,329.12,330.24,328.8,329.95,59609.0,329.12,330.24,328.8,329.95,59609.0
2019-07-31 11:25:00,330.0,330.55,329.77,329.81,40002.0,330.0,330.55,329.77,329.81,40002.0
2019-07-31 11:30:00,329.89,330.08,329.43,329.63,21648.0,329.89,330.08,329.43,329.63,21648.0
2019-07-31 11:35:00,329.69,330.19,329.35,330.19,23693.0,329.69,330.19,329.35,330.19,23693.0
2019-07-31 11:40:00,330.17,330.54,329.99,330.29,20592.0,330.17,330.54,329.99,330.29,20592.0
2019-07-31 11:45:00,330.2,330.5,330.15,330.2,18528.0,330.2,330.5,330.15,330.2,18528.0
2019-07-31 11:50:00,330.2,330.25,330.0,330.02,9660.0,330.2,330.25,330.0,330.02,9660.0
2019-07-31 11:55:00,330.03,330.13,329.6,329.89,21381.0,330.03,330.13,329.6,329.89,21381.0
2019-07-31 12:00:00,329.96,330.02,329.43,329.51,9657.0,329.96,330.02,329.43,329.51,9657.0
2019-07-31 12:05:00,329.48,329.48,328.96,329.11,13485.0,329.48,329.48,328.96,329.11,13485.0
2019-07-31 12:10:00,329.13,329.39,329.09,329.09,8870.0,329.13,329.39,329.09,329.09,8870.0
2019-07-31 12:15:00,329.1,329.31,329.09,329.13,11416.0,329.1,329.31,329.09,329.13,11416.0
2019-07-31 12:20:00,329.14,330.03,329.07,329.89,36844.0,329.14,330.03,329.07,329.89,36844.0
2019-07-31 12:25:00,329.85,329.92,329.59,329.79,18861.0,329.85,329.92,329.59,329.79,18861.0
2019-07-31 12:30:00,329.83,329.99,329.68,329.71,6881.0,329.83,329.99,329.68,329.71,6881.0
2019-07-31 12:35:00,329.73,329.9,329.68,329.86,9720.0,329.73,329.9,329.68,329.86,9720.0
2019-07-31 12:40:00,329.81,330.12,329.81,329.93,11228.0,329.81,330.12,329.81,329.93,11228.0
2019-07-31 12:45:00,329.93,329.94,329.7,329.73,11316.0,329.93,329.94,329.7,329.73,11316.0
2019-07-31 12:50:00,329.74,330.05,329.73,329.82,26391.0,329.74,330.05,329.73,329.82,26391.0
2019-07-31 12:55:00,329.86,329.88,329.62,329.79,13616.0,329.86,329.88,329.62,329.79,13616.0
2019-07-31 13:00:00,329.76,329.77,329.39,329.39,25504.0,329.76,329.77,329.39,329.39,25504.0
2019-07-31 13:05:00,329.35,329.54,328.66,328.67,32796.0,329.35,329.54,328.66,328.67,32796.0
2019-07-31 13:10:00,328.69,329.1,328.51,328.61,30385.0,328.69,329.1,328.51,328.61,30385.0
2019-07-31 13:15:00,328.57,328.61,327.88,327.98,35941.0,328.57,328.61,327.88,327.98,35941.0
2019-07-31 13:20:00,328.03,328.07,327.5,327.95,38781.0,328.03,328.07,327.5,327.95,38781.0
2019-07-31 13:25:00,327.77,327.87,327.46,327.63,18130.0,327.77,327.87,327.46,327.63,18130.0
2019-07-31 13:30:00,327.67,327.95,327.45,327.6,16784.0,327.67,327.95,327.45,327.6,16784.0
2019-07-31 13:35:00,327.6,327.77,327.21,327.24,30976.0,327.6,327.77,327.21,327.24,30976.0
2019-07-31 13:40:00,327.25,327.54,327.13,327.3,16684.0,327.25,327.54,327.13,327.3,16684.0
2019-07-31 13:45:00,327.2,327.47,327.04,327.18,16722.0,327.2,327.47,327.04,327.18,16722.0
2019-07-31 13:50:00,327.15,327.3,326.9,327.15,32288.0,327.15,327.3,326.9,327.15,32288.0
2019-07-31 13:55:00,327.11,327.24,326.71,327.02,29091.0,327.11,327.24,326.71,327.02,29091.0
2019-07-31 14:00:00,326.92,327.06,325.1,325.57,109273.0,326.92,327.06,325.1,325.57,109273.0
2019-07-31 14:05:00,325.9,328.3,325.57,327.86,116290.0,325.9,328.3,325.57,327.86,116290.0
2019-07-31 14:10:00,327.8,328.47,327.4,328.04,51564.0,327.8,328.47,327.4,328.04,51564.0
2019-07-31 14:15:00,328.06,328.24,327.12,327.37,34922.0,328.06,328.24,327.12,327.37,34922.0
2019-07-31 14:20:00,327.12,327.5,326.05,326.25,27698.0,327.12,327.5,326.05,326.25,27698.0
2019-07-31 14:25:00,326.36,326.81,326.21,326.52,18034.0,326.36,326.81,326.21,326.52,18034.0
2019-07-31 14:30:00,326.61,327.47,326.61,326.95,25655.0,326.61,327.47,326.61,326.95,25655.0
2019-07-31 14:35:00,326.93,327.25,324.57,324.77,110986.0,326.93,327.25,324.57,324.77,110986.0
2019-07-31 14:40:00,324.51,325.04,323.66,323.86,73412.0,324.51,325.04,323.66,323.86,73412.0
2019-07-31 14:45:00,323.85,323.86,321.35,321.42,99264.0,323.85,323.86,321.35,321.42,99264.0
2019-07-31 14:50:00,321.3,321.72,318.53,321.62,164470.0,321.3,321.72,318.53,321.62,164470.0
2019-07-31 14:55:00,321.64,323.28,321.02,322.51,156959.0,321.64,323.28,321.02,322.51,156959.0
2019-07-31 15:00:00,322.55,324.83,321.66,323.51,118154.0,322.55,324.83,321.66,323.51,118154.0
2019-07-31 15:05:00,323.7,324.25,322.82,323.07,103061.0,323.7,324.25,322.82,323.07,103061.0
2019-07-31 15:10:00,323.27,323.33,322.09,322.94,64332.0,323.27,323.33,322.09,322.94,64332.0
2019-07-31 15:15:00,322.9,323.5,321.55,323.23,63341.0,322.9,323.5,321.55,323.23,63341.0
2019-07-31 15:20:00,323.08,324.15,322.96,324.01,65665.0,323.08,324.15,322.96,324.01,65665.0
2019-07-31 15:25:00,324.22,325.4,324.21,325.24,82436.0,324.22,325.4,324.21,325.24,82436.0
2019-07-31 15:30:00,325.14,325.18,323.0,323.33,83437.0,325.14,325.18,323.0,323.33,83437.0
2019-07-31 15:35:00,323.13,323.68,323.0,323.44,33834.0,323.13,323.68,323.0,323.44,33834.0
2019-07-31 15:40:00,323.45,323.85,322.6,323.53,61633.0,323.45,323.85,322.6,323.53,61633.0
2019-07-31 15:45:00,323.51,323.83,323.15,323.5,74337.0,323.51,323.83,323.15,323.5,74337.0
2019-07-31 15:50:00,323.53,323.53,322.44,322.44,89381.0,323.53,323.53,322.44,322.44,89381.0
2019-07-31 15:55:00,322.62,323.6,322.45,322.99,199219.0,322.62,323.6,322.45,322.99,199219.0
2019-08-01 09:30:00,324.25,326.11,323.6,324.74,204265.0,324.25,326.11,323.6,324.74,204265.0
2019-08-01 09:35:00,325.0,325.15,323.16,324.63,139448.0,325.0,325.15,323.16,324.63,139448.0
2019-08-01 09:40:00,324.6,324.84,323.31,323.98,64515.0,324.6,324.84,323.31,323.98,64515.0
2019-08-01 09:45:00,323.87,323.89,322.01,322.63,106511.0,323.87,323.89,322.01,322.63,106511.0
2019-08-01 09:50:00,322.78,324.81,322.68,323.35,102367.0,322.78,324.81,322.68,323.35,102367.0
2019-08-01 09:55:00,323.42,324.67,322.9,324.48,78651.0,323.42,324.67,322.9,324.48,78651.0
2019-08-01 10:00:00,324.42,325.79,324.25,324.58,140951.0,324.42,325.79,324.25,324.58,140951.0
2019-08-01 10:05:00,324.43,325.3,324.43,324.79,69778.0,324.43,325.3,324.43,324.79,69778.0
2019-08-01 10:10:00,324.9,324.9,324.01,324.27,47156.0,324.9,324.9,324.01,324.27,47156.0
2019-08-01 10:15:00,324.25,324.96,324.09,324.77,43067.0,324.25,324.96,324.09,324.77,43067.0
2019-08-01 10:20:00,324.63,324.75,323.92,324.11,28910.0,324.63,324.75,323.92,324.11,28910.0
2019-08-01 10:25:00,324.18,325.39,324.17,325.29,61540.0,324.18,325.39,324.17,325.29,61540.0
2019-08-01 10:30:00,325.33,325.92,325.01,325.55,55677.0,325.33,325.92,325.01,325.55,55677.0
2019-08-01 10:35:00,325.42,326.88,325.18,326.7,62219.0,325.42,326.88,325.18,326.7,62219.0
2019-08-01 10:40:00,326.7,327.0,325.96,326.85,101339.0,326.7,327.0,325.96,326.85,101339.0
2019-08-01 10:45:00,326.89,327.18,326.55,326.77,56633.0,326.89,327.18,326.55,326.77,56633.0
2019-08-01 10:50:00,326.82,327.66,326.7,327.6,55848.0,326.82,327.66,326.7,327.6,55848.0
2019-08-01 10:55:00,327.66,327.78,327.06,327.4,40596.0,327.66,327.78,327.06,327.4,40596.0
2019-08-01 11:00:00,327.55,328.58,327.37,327.91,105832.0,327.55,328.58,327.37,327.91,105832.0
2019-08-01 11:05:00,327.99,328.0,327.14,327.56,60482.0,327.99,328.0,327.14,327.56,60482.0
2019-08-01 11:10:00,327.66,327.87,327.12,327.13,27730.0,327.66,327.87,327.12,327.13,27730.0
2019-08-01 11:15:00,327.12,327.4,326.8,327.33,28032.0,327.12,327.4,326.8,327.33,28032.0
2019-08-01 11:20:00,327.33,327.72,327.11,327.32,29060.0,327.33,327.72,327.11,327.32,29060.0
2019-08-01 11:25:00,327.24,327.45,327.05,327.31,31172.0,327.24,327.45,327.05,327.31,31172.0
2019-08-01 11:30:00,327.31,327.31,326.18,326.78,61986.0,327.31,327.31,326.18,326.78,61986.0
2019-08-01 11:35:00,326.75,326.75,326.27,326.36,43058.0,326.75,326.75,326.27,326.36,43058.0
2019-08-01 11:40:00,326.42,326.57,326.07,326.16,25123.0,326.42,326.57,326.07,326.16,25123.0
2019-08-01 11:45:00,326.18,326.19,325.9,326.19,29663.0,326.18,326.19,325.9,326.19,29663.0
2019-08-01 11:50:00,326.09,326.09,325.44,325.62,26145.0,326.09,326.09,325.44,325.62,26145.0
2019-08-01 11:55:00,325.66,325.78,325.2,325.2,21844.0,325.66,325.78,325.2,325.2,21844.0
2019-08-01 12:00:00,325.21,325.93,325.1,325.93,34576.0,325.21,325.93,325.1,325.93,34576.0
2019-08-01 12:05:00,325.88,326.13,325.6,325.67,24758.0,325.88,326.13,325.6,325.67,24758.0
2019-08-01 12:10:00,325.73,326.04,325.7,325.99,15218.0,325.73,326.04,325.7,325.99,15218.0
2019-08-01 12:15:00,325.93,326.1,325.64,325.65,19338.0,325.93,326.1,325.64,325.65,19338.0
2019-08-01 12:20:00,325.72,325.73,325.34,325.44,20880.0,325.72,325.73,325.34,325.44,20880.0
2019-08-01 12:25:00,325.55,325.73,325.4,325.53,7397.0,325.55,325.73,325.4,325.53,7397.0
2019-08-01 12:30:00,325.63,325.68,325.41,325.53,9039.0,325.63,325.68,325.41,325.53,9039.0
2019-08-01 12:35:00,325.5,325.5,324.88,325.34,31750.0,325.5,325.5,324.88,325.34,31750.0
2019-08-01 12:40:00,325.29,326.02,325.29,325.94,15658.0,325.29,326.02,325.29,325.94,15658.0
2019-08-01 12:45:00,325.91,326.06,325.72,325.94,37285.0,325.91,326.06,325.72,325.94,37285.0
2019-08-01 12:50:00,326.0,326.1,325.71,325.86,9569.0,326.0,326.1,325.71,325.86,9569.0
2019-08-01 12:55:00,325.85,325.88,325.33,325.7,27647.0,325.85,325.88,325.33,325.7,27647.0
2019-08-01 13:00:00,325.75,326.0,325.61,325.82,18871.0,325.75,326.0,325.61,325.82,18871.0
2019-08-01 13:05:00,325.77,325.92,325.45,325.55,11892.0,325.77,325.92,325.45,325.55,11892.0
2019-08-01 13:10:00,325.55,325.81,325.4,325.8,18538.0,325.55,325.81,325.4,325.8,18538.0
2019-08-01 13:15:00,325.83,325.84,325.64,325.72,15944.0,325.83,325.84,325.64,325.72,15944.0
2019-08-01 13:20:00,325.64,325.82,325.29,325.34,37710.0,325.64,325.82,325.29,325.34,37710.0
2019-08-01 13:25:00,325.38,325.53,322.55,322.95,106893.0,325.38,325.53,322.55,322.95,106893.0
2019-08-01 13:30:00,322.99,324.03,322.01,322.35,81436.0,322.99,324.03,322.01,322.35,81436.0
2019-08-01 13:35:00,322.05,322.82,320.11,320.4,161210.0,322.05,322.82,320.11,320.4,161210.0
2019-08-01 13:40:00,320.45,321.52,319.26,320.49,106273.0,320.45,321.52,319.26,320.49,106273.0
2019-08-01 13:45:00,320.34,322.17,320.01,321.99,74334.0,320.34,322.17,320.01,321.99,74334.0
2019-08-01 13:50:00,321.89,322.5,319.53,319.54,81886.0,321.89,322.5,319.53,319.54,81886.0
2019-08-01 13:55:00,319.81,322.45,319.75,322.32,61712.0,319.81,322.45,319.75,322.32,61712.0
2019-08-01 14:00:00,322.37,322.51,320.32,320.49,100534.0,322.37,322.51,320.32,320.49,100534.0
2019-08-01 14:05:00,320.62,321.53,320.5,321.11,71658.0,320.62,321.53,320.5,321.11,71658.0
2019-08-01 14:10:00,321.11,321.51,320.1,321.41,102915.0,321.11,321.51,320.1,321.41,102915.0
2019-08-01 14:15:00,321.51,321.68,320.38,320.77,44166.0,321.51,321.68,320.38,320.77,44166.0
2019-08-01 14:20:00,320.8,320.8,319.5,319.93,84954.0,320.8,320.8,319.5,319.93,84954.0
2019-08-01 14:25:00,320.03,320.49,319.5,320.23,91517.0,320.03,320.49,319.5,320.23,91517.0
2019-08-01 14:30:00,320.13,320.37,319.22,319.84,60923.0,320.13,320.37,319.22,319.84,60923.0
2019-08-01 14:35:00,319.73,319.86,318.86,318.86,55732.0,319.73,319.86,318.86,318.86,55732.0
2019-08-01 14:40:00,318.92,319.71,318.73,318.96,55932.0,318.92,319.71,318.73,318.96,55932.0
2019-08-01 14:45:00,319.05,320.85,318.87,320.8,63742.0,319.05,320.85,318.87,320.8,63742.0
2019-08-01 14:50:00,320.8,321.49,320.3,321.1,97569.0,320.8,321.49,320.3,321.1,97569.0
2019-08-01 14:55:00,321.17,321.2,320.04,320.59,66351.0,321.17,321.2,320.04,320.59,66351.0
2019-08-01 15:00:00,320.61,320.61,319.71,320.34,62362.0,320.61,320.61,319.71,320.34,62362.0
2019-08-01 15:05:00,320.52,320.67,319.85,320.0,71587.0,320.52,320.67,319.85,320.0,71587.0
2019-08-01 15:10:00,319.96,320.18,319.46,319.54,66511.0,319.96,320.18,319.46,319.54,66511.0
2019-08-01 15:15:00,319.61,320.56,319.43,319.74,58449.0,319.61,320.56,319.43,319.74,58449.0
2019-08-01 15:20:00,319.71,320.28,319.45,319.62,73569.0,319.71,320.28,319.45,319.62,73569.0
2019-08-01 15:25:00,319.63,320.41,319.49,319.49,82833.0,319.63,320.41,319.49,319.49,82833.0
2019-08-01 15:30:00,319.57,320.19,319.47,320.0,72757.0,319.57,320.19,319.47,320.0,72757.0
2019-08-01 15:35:00,319.93,321.28,319.72,321.27,51522.0,319.93,321.28,319.72,321.27,51522.0
2019-08-01 15:40:00,321.3,321.51,320.16,320.26,66764.0,321.3,321.51,320.16,320.26,66764.0
2019-08-01 15:45:00,320.33,320.4,319.74,319.77,67623.0,320.33,320.4,319.74,319.77,67623.0
2019-08-01 15:50:00,319.7,320.01,319.31,319.47,88833.0,319.7,320.01,319.31,319.47,88833.0
2019-08-01 15:55:00,319.58,320.22,319.29,319.57,214956.0,319.58,320.22,319.29,319.57,214956.0
2019-08-02 09:30:00,317.37,317.89,315.51,317.62,207502.0,317.37,317.89,315.51,317.62,207502.0
2019-08-02 09:35:00,317.42,318.19,315.7,317.83,133708.0,317.42,318.19,315.7,317.83,133708.0
2019-08-02 09:40:00,317.83,317.83,315.79,316.2,114006.0,317.83,317.83,315.79,316.2,114006.0
2019-08-02 09:45:00,316.27,316.86,314.59,315.21,96536.0,316.27,316.86,314.59,315.21,96536.0
2019-08-02 09:50:00,315.12,316.35,315.07,316.25,96599.0,315.12,316.35,315.07,316.25,96599.0
2019-08-02 09:55:00,316.19,317.18,316.1,316.55,74052.0,316.19,317.18,316.1,316.55,74052.0
2019-08-02 10:00:00,316.5,317.41,315.54,315.8,70192.0,316.5,317.41,315.54,315.8,70192.0
2019-08-02 10:05:00,315.7,316.14,314.32,314.95,80329.0,315.7,316.14,314.32,314.95,80329.0
2019-08-02 10:10:00,314.92,314.97,313.7,314.6,87733.0,314.92,314.97,313.7,314.6,87733.0
2019-08-02 10:15:00,314.56,315.05,314.11,314.33,51392.0,314.56,315.05,314.11,314.33,51392.0
2019-08-02 10:20:00,314.33,314.62,314.0,314.32,42274.0,314.33,314.62,314.0,314.32,42274.0
2019-08-02 10:25:00,314.3,314.79,313.69,314.0,61890.0,314.3,314.79,313.69,314.0,61890.0
2019-08-02 10:30:00,314.0,314.0,312.1,312.52,113900.0,314.0,314.0,312.1,312.52,113900.0
2019-08-02 10:35:00,312.61,312.95,311.81,312.37,72945.0,312.61,312.95,311.81,312.37,72945.0
2019-08-02 10:40:00,312.41,313.0,311.8,312.79,59836.0,312.41,313.0,311.8,312.79,59836.0
2019-08-02 10:45:00,312.82,313.44,312.34,312.67,53915.0,312.82,313.44,312.34,312.67,53915.0
2019-08-02 10:50:00,312.7,312.71,311.93,312.2,40662.0,312.7,312.71,311.93,312.2,40662.0
2019-08-02 10:55:00,312.3,312.73,311.98,312.09,28035.0,312.3,312.73,311.98,312.09,28035.0
2019-08-02 11:00:00,312.1,312.56,311.88,312.29,45841.0,312.1,312.56,311.88,312.29,45841.0
2019-08-02 11:05:00,312.36,313.57,312.36,313.3,52705.0,312.36,313.57,312.36,313.3,52705.0
2019-08-02 11:10:00,313.4,314.88,313.36,314.71,108460.0,313.4,314.88,313.36,314.71,108460.0
2019-08-02 11:15:00,314.69,314.7,313.69,314.41,58654.0,314.69,314.7,313.69,314.41,58654.0
2019-08-02 11:20:00,314.49,314.55,313.57,313.66,36391.0,314.49,314.55,313.57,313.66,36391.0
2019-08-02 11:25:00,313.68,313.98,313.5,313.6,35113.0,313.68,313.98,313.5,313.6,35113.0
2019-08-02 11:30:00,313.63,314.38,313.57,313.98,52208.0,313.63,314.38,313.57,313.98,52208.0
2019-08-02 11:35:00,314.01,314.08,313.01,313.04,37329.0,314.01,314.08,313.01,313.04,37329.0
2019-08-02 11:40:00,313.03,313.36,312.71,312.8,23464.0,313.03,313.36,312.71,312.8,23464.0
2019-08-02 11:45:00,312.8,313.2,312.55,313.05,45707.0,312.8,313.2,312.55,313.05,45707.0
2019-08-02 11:50:00,313.06,313.26,311.9,313.1,37763.0,313.06,313.26,311.9,313.1,37763.0
2019-08-02 11:55:00,313.04,313.56,312.76,313.05,35445.0,313.04,313.56,312.76,313.05,35445.0
2019-08-02 12:00:00,313.03,313.26,312.6,313.02,28460.0,313.03,313.26,312.6,313.02,28460.0
2019-08-02 12:05:00,313.04,314.53,313.0,314.53,68449.0,313.04,314.53,313.0,314.53,68449.0
2019-08-02 12:10:00,314.5,314.87,314.26,314.83,38690.0,314.5,314.87,314.26,314.83,38690.0
2019-08-02 12:15:00,314.84,317.38,314.84,317.01,157329.0,314.84,317.38,314.84,317.01,157329.0
2019-08-02 12:20:00,316.74,317.0,316.26,316.76,39975.0,316.74,317.0,316.26,316.76,39975.0
2019-08-02 12:25:00,316.75,316.93,316.1,316.61,17664.0,316.75,316.93,316.1,316.61,17664.0
2019-08-02 12:30:00,316.62,316.66,315.3,315.3,29393.0,316.62,316.66,315.3,315.3,29393.0
2019-08-02 12:35:00,315.23,315.81,314.83,315.75,21658.0,315.23,315.81,314.83,315.75,21658.0
2019-08-02 12:40:00,315.81,316.19,315.34,315.94,20123.0,315.81,316.19,315.34,315.94,20123.0
2019-08-02 12:45:00,315.79,315.85,315.23,315.54,17025.0,315.79,315.85,315.23,315.54,17025.0
2019-08-02 12:50:00,315.68,315.98,315.3,315.88,26073.0,315.68,315.98,315.3,315.88,26073.0
2019-08-02 12:55:00,315.87,315.87,315.3,315.41,23041.0,315.87,315.87,315.3,315.41,23041.0
2019-08-02 13:00:00,315.37,315.67,314.6,315.23,47518.0,315.37,315.67,314.6,315.23,47518.0
2019-08-02 13:05:00,315.18,315.23,313.7,314.38,67612.0,315.18,315.23,313.7,314.38,67612.0
2019-08-02 13:10:00,314.32,314.39,313.85,314.05,22107.0,314.32,314.39,313.85,314.05,22107.0
2019-08-02 13:15:00,314.19,314.39,314.01,314.26,12729.0,314.19,314.39,314.01,314.26,12729.0
2019-08-02 13:20:00,314.25,314.88,314.1,314.24,26912.0,314.25,314.88,314.1,314.24,26912.0
2019-08-02 13:25:00,314.22,314.78,313.99,314.61,19625.0,314.22,314.78,313.99,314.61,19625.0
2019-08-02 13:30:00,314.49,314.64,314.11,314.36,19319.0,314.49,314.64,314.11,314.36,19319.0
2019-08-02 13:35:00,314.46,314.71,314.13,314.64,23399.0,314.46,314.71,314.13,314.64,23399.0
2019-08-02 13:40:00,314.66,315.48,314.66,315.29,35314.0,314.66,315.48,314.66,315.29,35314.0
2019-08-02 13:45:00,315.29,315.68,315.01,315.09,17594.0,315.29,315.68,315.01,315.09,17594.0
2019-08-02 13:50:00,315.07,315.2,314.74,315.18,20452.0,315.07,315.2,314.74,315.18,20452.0
2019-08-02 13:55:00,315.17,315.33,314.72,315.15,15624.0,315.17,315.33,314.72,315.15,15624.0
2019-08-02 14:00:00,315.09,315.48,314.78,315.34,19570.0,315.09,315.48,314.78,315.34,19570.0
2019-08-02 14:05:00,315.2,315.81,315.2,315.65,25800.0,315.2,315.81,315.2,315.65,25800.0
2019-08-02 14:10:00,315.68,316.18,315.54,316.06,51569.0,315.68,316.18,315.54,316.06,51569.0
2019-08-02 14:15:00,316.22,316.29,315.88,315.95,28985.0,316.22,316.29,315.88,315.95,28985.0
2019-08-02 14:20:00,316.02,317.0,315.95,316.78,59715.0,316.02,317.0,315.95,316.78,59715.0
2019-08-02 14:25:00,316.7,317.13,316.48,316.59,57195.0,316.7,317.13,316.48,316.59,57195.0
2019-08-02 14:30:00,316.58,316.92,316.1,316.34,38058.0,316.58,316.92,316.1,316.34,38058.0
2019-08-02 14:35:00,316.21,316.76,315.61,316.75,37305.0,316.21,316.76,315.61,316.75,37305.0
2019-08-02 14:40:00,316.67,317.0,316.28,316.92,26093.0,316.67,317.0,316.28,316.92,26093.0
2019-08-02 14:45:00,316.94,317.13,316.51,316.66,40763.0,316.94,317.13,316.51,316.66,40763.0
2019-08-02 14:50:00,316.64,316.79,316.16,316.16,25022.0,316.64,316.79,316.16,316.16,25022.0
2019-08-02 14:55:00,316.22,316.38,315.82,316.17,23883.0,316.22,316.38,315.82,316.17,23883.0
2019-08-02 15:00:00,316.24,316.66,315.98,316.53,20206.0,316.24,316.66,315.98,316.53,20206.0
2019-08-02 15:05:00,316.55,316.67,316.15,316.18,20774.0,316.55,316.67,316.15,316.18,20774.0
2019-08-02 15:10:00,316.22,316.29,315.95,316.06,32989.0,316.22,316.29,315.95,316.06,32989.0
2019-08-02 15:15:00,316.1,316.36,315.94,316.27,34055.0,316.1,316.36,315.94,316.27,34055.0
2019-08-02 15:20:00,316.22,317.27,316.19,317.24,50677.0,316.22,317.27,316.19,317.24,50677.0
2019-08-02 15:25:00,317.18,318.09,317.1,317.77,86233.0,317.18,318.09,317.1,317.77,86233.0
2019-08-02 15:30:00,317.8,317.8,317.44,317.45,56155.0,317.8,317.8,317.44,317.45,56155.0
2019-08-02 15:35:00,317.57,318.78,317.49,318.69,119123.0,317.57,318.78,317.49,318.69,119123.0
2019-08-02 15:40:00,318.75,319.04,318.07,318.17,79613.0,318.75,319.04,318.07,318.17,79613.0
2019-08-02 15:45:00,318.18,318.24,317.12,317.28,69216.0,318.18,318.24,317.12,317.28,69216.0
2019-08-02 15:50:00,317.37,318.73,317.37,318.55,165068.0,317.37,318.73,317.37,318.55,165068.0
2019-08-02 15:55:00,318.59,319.41,318.5,319.06,268867.0,318.59,319.41,318.5,319.06,268867.0
2019-08-05 09:30:00,310.81,313.42,310.06,312.49,251681.0,310.81,313.42,310.06,312.49,251681.0
2019-08-05 09:35:00,312.24,312.32,308.88,309.59,225950.0,312.24,312.32,308.88,309.59,225950.0
2019-08-05 09:40:00,309.44,309.46,307.1,307.84,161674.0,309.44,309.46,307.1,307.84,161674.0
2019-08-05 09:45:00,307.84,309.5,307.64,308.5,89834.0,307.84,309.5,307.64,308.5,89834.0
2019-08-05 09:50:00,308.4,309.59,307.73,309.34,110790.0,308.4,309.59,307.73,309.34,110790.0
2019-08-05 09:55:00,309.34,310.24,309.11,310.22,83135.0,309.34,310.24,309.11,310.22,83135.0
2019-08-05 10:00:00,309.94,310.15,307.42,307.67,101975.0,309.94,310.15,307.42,307.67,101975.0
2019-08-05 10:05:00,307.69,308.07,306.87,307.28,129362.0,307.69,308.07,306.87,307.28,129362.0
2019-08-05 10:10:00,307.21,308.59,307.0,307.75,99387.0,307.21,308.59,307.0,307.75,99387.0
2019-08-05 10:15:00,307.74,308.33,307.02,307.14,71157.0,307.74,308.33,307.02,307.14,71157.0
2019-08-05 10:20:00,307.09,308.4,306.73,307.56,96560.0,307.09,308.4,306.73,307.56,96560.0
2019-08-05 10:25:00,307.51,308.0,307.05,307.72,36222.0,307.51,308.0,307.05,307.72,36222.0
2019-08-05 10:30:00,307.63,308.3,307.25,307.58,39334.0,307.63,308.3,307.25,307.58,39334.0
2019-08-05 10:35:00,307.5,308.25,306.7,307.11,80767.0,307.5,308.25,306.7,307.11,80767.0
2019-08-05 10:40:00,307.1,307.44,306.51,306.85,77752.0,307.1,307.44,306.51,306.85,77752.0
2019-08-05 10:45:00,306.81,307.64,306.32,306.89,93399.0,306.81,307.64,306.32,306.89,93399.0
2019-08-05 10:50:00,306.85,307.41,306.72,306.86,93423.0,306.85,307.41,306.72,306.86,93423.0
2019-08-05 10:55:00,306.85,307.14,305.8,306.74,122989.0,306.85,307.14,305.8,306.74,122989.0
2019-08-05 11:00:00,306.73,306.73,305.67,305.94,72900.0,306.73,306.73,305.67,305.94,72900.0
2019-08-05 11:05:00,305.91,306.8,305.85,306.39,73834.0,305.91,306.8,305.85,306.39,73834.0
2019-08-05 11:10:00,306.38,307.0,306.09,306.75,80109.0,306.38,307.0,306.09,306.75,80109.0
2019-08-05 11:15:00,306.75,306.85,305.97,306.0,78912.0,306.75,306.85,305.97,306.0,78912.0
2019-08-05 11:20:00,305.99,306.3,305.24,305.4,115437.0,305.99,306.3,305.24,305.4,115437.0
2019-08-05 11:25:00,305.5,305.86,305.05,305.48,84430.0,305.5,305.86,305.05,305.48,84430.0
2019-08-05 11:30:00,305.53,305.79,305.23,305.62,56541.0,305.53,305.79,305.23,305.62,56541.0
2019-08-05 11:35:00,305.63,305.98,305.46,305.7,68455.0,305.63,305.98,305.46,305.7,68455.0
2019-08-05 11:40:00,305.63,306.74,305.56,305.82,79168.0,305.63,306.74,305.56,305.82,79168.0
2019-08-05 11:45:00,305.81,306.56,305.73,306.4,39648.0,305.81,306.56,305.73,306.4,39648.0
2019-08-05 11:50:00,306.48,306.51,305.81,306.27,41232.0,306.48,306.51,305.81,306.27,41232.0
2019-08-05 11:55:00,306.28,306.6,305.75,306.06,63720.0,306.28,306.6,305.75,306.06,63720.0
2019-08-05 12:00:00,305.99,306.1,304.67,305.32,187768.0,305.99,306.1,304.67,305.32,187768.0
2019-08-05 12:05:00,305.28,305.53,304.75,304.89,56779.0,305.28,305.53,304.75,304.89,56779.0
2019-08-05 12:10:00,304.88,305.68,304.85,305.68,65376.0,304.88,305.68,304.85,305.68,65376.0
2019-08-05 12:15:00,305.61,306.42,305.6,306.35,55697.0,305.61,306.42,305.6,306.35,55697.0
2019-08-05 12:20:00,306.26,306.57,306.05,306.29,23900.0,306.26,306.57,306.05,306.29,23900.0
2019-08-05 12:25:00,306.31,306.4,305.62,305.81,39070.0,306.31,306.4,305.62,305.81,39070.0
2019-08-05 12:30:00,305.85,306.5,305.84,306.15,23859.0,305.85,306.5,305.84,306.15,23859.0
2019-08-05 12:35:00,306.14,306.71,305.85,306.08,52021.0,306.14,306.71,305.85,306.08,52021.0
2019-08-05 12:40:00,306.3,306.33,305.76,306.09,45772.0,306.3,306.33,305.76,306.09,45772.0
2019-08-05 12:45:00,306.09,306.6,305.51,305.61,38061.0,306.09,306.6,305.51,305.61,38061.0
2019-08-05 12:50:00,305.64,306.03,305.4,305.55,46401.0,305.64,306.03,305.4,305.55,46401.0
2019-08-05 12:55:00,305.4,305.9,305.01,305.5,57331.0,305.4,305.9,305.01,305.5,57331.0
2019-08-05 13:00:00,305.56,306.29,305.38,306.18,58088.0,305.56,306.29,305.38,306.18,58088.0
2019-08-05 13:05:00,306.17,307.17,306.17,306.9,64204.0,306.17,307.17,306.17,306.9,64204.0
2019-08-05 13:10:00,306.93,307.39,306.8,306.88,60749.0,306.93,307.39,306.8,306.88,60749.0
2019-08-05 13:15:00,306.82,307.63,306.82,307.48,46998.0,306.82,307.63,306.82,307.48,46998.0
2019-08-05 13:20:00,307.55,307.98,307.5,307.81,54436.0,307.55,307.98,307.5,307.81,54436.0
2019-08-05 13:25:00,307.85,307.86,307.11,307.3,43276.0,307.85,307.86,307.11,307.3,43276.0
2019-08-05 13:30:00,307.29,307.44,306.6,306.96,24883.0,307.29,307.44,306.6,306.96,24883.0
2019-08-05 13:35:00,306.95,307.89,306.95,307.83,52678.0,306.95,307.89,306.95,307.83,52678.0
2019-08-05 13:40:00,307.89,308.25,306.76,306.97,77674.0,307.89,308.25,306.76,306.97,77674.0
2019-08-05 13:45:00,306.94,306.94,306.36,306.75,50131.0,306.94,306.94,306.36,306.75,50131.0
2019-08-05 13:50:00,306.76,306.77,306.4,306.66,53068.0,306.76,306.77,306.4,306.66,53068.0
2019-08-05 13:55:00,306.61,306.62,305.69,305.79,74303.0,306.61,306.62,305.69,305.79,74303.0
2019-08-05 14:00:00,305.74,306.15,305.45,305.85,72835.0,305.74,306.15,305.45,305.85,72835.0
2019-08-05 14:05:00,305.72,305.83,305.12,305.16,78145.0,305.72,305.83,305.12,305.16,78145.0
2019-08-05 14:10:00,305.13,305.5,304.93,305.34,79031.0,305.13,305.5,304.93,305.34,79031.0
2019-08-05 14:15:00,305.32,305.8,304.99,305.73,57045.0,305.32,305.8,304.99,305.73,57045.0
2019-08-05 14:20:00,305.75,306.1,305.5,305.85,53979.0,305.75,306.1,305.5,305.85,53979.0
2019-08-05 14:25:00,305.83,305.89,305.31,305.31,41508.0,305.83,305.89,305.31,305.31,41508.0
2019-08-05 14:30:00,305.4,306.09,305.29,306.05,76284.0,305.4,306.09,305.29,306.05,76284.0
2019-08-05 14:35:00,306.06,306.29,305.62,305.71,51211.0,306.06,306.29,305.62,305.71,51211.0
2019-08-05 14:40:00,305.7,306.1,305.25,305.39,53638.0,305.7,306.1,305.25,305.39,53638.0
2019-08-05 14:45:00,305.44,306.38,305.35,305.9,39488.0,305.44,306.38,305.35,305.9,39488.0
2019-08-05 14:50:00,305.84,306.19,305.67,305.82,41354.0,305.84,306.19,305.67,305.82,41354.0
2019-08-05 14:55:00,305.78,306.1,305.52,305.8,50183.0,305.78,306.1,305.52,305.8,50183.0
2019-08-05 15:00:00,305.79,306.46,305.52,305.65,54702.0,305.79,306.46,305.52,305.65,54702.0
2019-08-05 15:05:00,305.63,305.74,304.89,305.06,95332.0,305.63,305.74,304.89,305.06,95332.0
2019-08-05 15:10:00,305.02,306.48,304.99,306.3,80231.0,305.02,306.48,304.99,306.3,80231.0
2019-08-05 15:15:00,306.29,306.94,305.73,306.76,73535.0,306.29,306.94,305.73,306.76,73535.0
2019-08-05 15:20:00,306.66,307.47,306.49,306.85,104302.0,306.66,307.47,306.49,306.85,104302.0
2019-08-05 15:25:00,307.01,307.48,306.34,306.41,70390.0,307.01,307.48,306.34,306.41,70390.0
2019-08-05 15:30:00,306.29,306.94,305.9,306.56,90186.0,306.29,306.94,305.9,306.56,90186.0
2019-08-05 15:35:00,306.52,307.39,306.52,307.0,76087.0,306.52,307.39,306.52,307.0,76087.0
2019-08-05 15:40:00,307.01,307.46,306.42,307.11,85407.0,307.01,307.46,306.42,307.11,85407.0
2019-08-05 15:45:00,307.1,307.41,306.52,307.07,131723.0,307.1,307.41,306.52,307.07,131723.0
2019-08-05 15:50:00,307.09,307.57,306.67,307.18,153919.0,307.09,307.57,306.67,307.18,153919.0
2019-08-05 15:55:00,307.31,308.35,307.22,307.6,305659.0,307.31,308.35,307.22,307.6,305659.0
2019-08-06 09:30:00,310.55,311.88,309.99,310.38,268422.0,310.55,311.88,309.99,310.38,268422.0
2019-08-06 09:35:00,310.24,310.45,307.51,308.42,156703.0,310.24,310.45,307.51,308.42,156703.0
2019-08-06 09:40:00,308.32,308.83,307.28,307.51,84425.0,308.32,308.83,307.28,307.51,84425.0
2019-08-06 09:45:00,307.33,307.67,305.36,307.0,115333.0,307.33,307.67,305.36,307.0,115333.0
2019-08-06 09:50:00,307.0,308.83,306.34,307.6,110517.0,307.0,308.83,306.34,307.6,110517.0
2019-08-06 09:55:00,307.84,308.54,306.7,307.82,84523.0,307.84,308.54,306.7,307.82,84523.0
2019-08-06 10:00:00,307.79,308.68,307.63,307.66,68311.0,307.79,308.68,307.63,307.66,68311.0
2019-08-06 10:05:00,307.66,307.89,306.81,307.18,56853.0,307.66,307.89,306.81,307.18,56853.0
2019-08-06 10:10:00,307.2,307.57,306.15,306.35,55034.0,307.2,307.57,306.15,306.35,55034.0
2019-08-06 10:15:00,306.34,306.87,305.78,305.84,60534.0,306.34,306.87,305.78,305.84,60534.0
2019-08-06 10:20:00,305.82,306.36,305.5,305.69,136985.0,305.82,306.36,305.5,305.69,136985.0
2019-08-06 10:25:00,305.68,306.74,305.67,305.95,38369.0,305.68,306.74,305.67,305.95,38369.0
2019-08-06 10:30:00,305.9,307.4,305.73,306.98,54416.0,305.9,307.4,305.73,306.98,54416.0
2019-08-06 10:35:00,306.89,307.93,306.41,307.81,45883.0,306.89,307.93,306.41,307.81,45883.0
2019-08-06 10:40:00,307.8,308.44,307.65,307.81,43956.0,307.8,308.44,307.65,307.81,43956.0
2019-08-06 10:45:00,307.8,308.45,307.15,307.35,38237.0,307.8,308.45,307.15,307.35,38237.0
2019-08-06 10:50:00,307.56,307.64,306.77,307.29,25192.0,307.56,307.64,306.77,307.29,25192.0
2019-08-06 10:55:00,307.13,307.77,306.86,306.93,27683.0,307.13,307.77,306.86,306.93,27683.0
2019-08-06 11:00:00,307.04,307.14,306.2,306.3,33571.0,307.04,307.14,306.2,306.3,33571.0
2019-08-06 11:05:00,306.29,306.84,306.07,306.33,21075.0,306.29,306.84,306.07,306.33,21075.0
2019-08-06 11:10:00,306.33,306.4,305.8,305.85,65482.0,306.33,306.4,305.8,305.85,65482.0
2019-08-06 11:15:00,305.92,306.44,305.58,305.69,41100.0,305.92,306.44,305.58,305.69,41100.0
2019-08-06 11:20:00,305.64,306.79,305.64,306.72,35055.0,305.64,306.79,305.64,306.72,35055.0
2019-08-06 11:25:00,306.61,306.74,306.24,306.49,28440.0,306.61,306.74,306.24,306.49,28440.0
2019-08-06 11:30:00,306.52,306.53,305.4,305.65,47439.0,306.52,306.53,305.4,305.65,47439.0
2019-08-06 11:35:00,305.74,306.26,305.3,305.58,41644.0,305.74,306.26,305.3,305.58,41644.0
2019-08-06 11:40:00,305.47,306.21,305.33,306.16,52227.0,305.47,306.21,305.33,306.16,52227.0
2019-08-06 11:45:00,305.96,306.44,305.91,306.25,31202.0,305.96,306.44,305.91,306.25,31202.0
2019-08-06 11:50:00,306.33,306.63,305.85,306.23,33512.0,306.33,306.63,305.85,306.23,33512.0
2019-08-06 11:55:00,306.14,306.93,305.95,306.92,33069.0,306.14,306.93,305.95,306.92,33069.0
2019-08-06 12:00:00,306.96,307.58,306.55,306.55,51483.0,306.96,307.58,306.55,306.55,51483.0
2019-08-06 12:05:00,306.69,307.04,306.3,306.78,31628.0,306.69,307.04,306.3,306.78,31628.0
2019-08-06 12:10:00,306.98,307.41,306.37,307.14,30332.0,306.98,307.41,306.37,307.14,30332.0
2019-08-06 12:15:00,307.14,307.25,306.32,306.54,27086.0,307.14,307.25,306.32,306.54,27086.0
2019-08-06 12:20:00,306.59,306.73,306.12,306.38,31212.0,306.59,306.73,306.12,306.38,31212.0
2019-08-06 12:25:00,306.38,306.57,306.0,306.25,33735.0,306.38,306.57,306.0,306.25,33735.0
2019-08-06 12:30:00,306.28,306.49,305.96,306.2,23495.0,306.28,306.49,305.96,306.2,23495.0
2019-08-06 12:35:00,306.16,306.39,306.01,306.23,30290.0,306.16,306.39,306.01,306.23,30290.0
2019-08-06 12:40:00,306.23,306.29,306.03,306.21,23357.0,306.23,306.29,306.03,306.21,23357.0
2019-08-06 12:45:00,306.09,306.22,305.83,305.95,35662.0,306.09,306.22,305.83,305.95,35662.0
2019-08-06 12:50:00,305.91,306.34,305.78,306.27,24812.0,305.91,306.34,305.78,306.27,24812.0
2019-08-06 12:55:00,306.18,306.79,306.01,306.78,30890.0,306.18,306.79,306.01,306.78,30890.0
2019-08-06 13:00:00,306.76,307.24,306.63,307.17,16814.0,306.76,307.24,306.63,307.17,16814.0
2019-08-06 13:05:00,307.12,307.49,306.91,307.11,29945.0,307.12,307.49,306.91,307.11,29945.0
2019-08-06 13:10:00,307.08,307.3,306.92,307.11,27274.0,307.08,307.3,306.92,307.11,27274.0
2019-08-06 13:15:00,307.05,307.11,306.71,306.76,19517.0,307.05,307.11,306.71,306.76,19517.0
2019-08-06 13:20:00,306.88,307.86,306.5,307.86,47481.0,306.88,307.86,306.5,307.86,47481.0
2019-08-06 13:25:00,307.94,308.69,307.92,308.54,70558.0,307.94,308.69,307.92,308.54,70558.0
2019-08-06 13:30:00,308.59,309.32,308.59,308.91,58957.0,308.59,309.32,308.59,308.91,58957.0
2019-08-06 13:35:00,308.93,309.5,308.6,309.35,28876.0,308.93,309.5,308.6,309.35,28876.0
2019-08-06 13:40:00,309.32,309.5,308.98,309.01,26608.0,309.32,309.5,308.98,309.01,26608.0
2019-08-06 13:45:00,309.07,309.38,308.9,309.21,35471.0,309.07,309.38,308.9,309.21,35471.0
2019-08-06 13:50:00,309.17,309.29,308.7,309.06,31666.0,309.17,309.29,308.7,309.06,31666.0
2019-08-06 13:55:00,309.0,309.33,308.68,309.18,20326.0,309.0,309.33,308.68,309.18,20326.0
2019-08-06 14:00:00,309.11,309.11,308.52,308.98,45878.0,309.11,309.11,308.52,308.98,45878.0
2019-08-06 14:05:00,308.9,309.16,308.67,308.99,29204.0,308.9,309.16,308.67,308.99,29204.0
2019-08-06 14:10:00,308.94,310.1,308.88,309.87,72089.0,308.94,310.1,308.88,309.87,72089.0
2019-08-06 14:15:00,309.85,310.47,309.8,310.2,58879.0,309.85,310.47,309.8,310.2,58879.0
2019-08-06 14:20:00,310.26,310.37,309.87,310.26,32315.0,310.26,310.37,309.87,310.26,32315.0
2019-08-06 14:25:00,310.3,310.85,310.23,310.73,31449.0,310.3,310.85,310.23,310.73,31449.0
2019-08-06 14:30:00,310.74,310.88,310.45,310.72,24677.0,310.74,310.88,310.45,310.72,24677.0
2019-08-06 14:35:00,310.67,311.18,310.24,310.37,70822.0,310.67,311.18,310.24,310.37,70822.0
2019-08-06 14:40:00,310.32,311.1,310.24,310.84,37596.0,310.32,311.1,310.24,310.84,37596.0
2019-08-06 14:45:00,310.8,310.93,310.5,310.68,21042.0,310.8,310.93,310.5,310.68,21042.0
2019-08-06 14:50:00,310.7,310.83,310.21,310.22,30193.0,310.7,310.83,310.21,310.22,30193.0
2019-08-06 14:55:00,310.17,310.45,309.98,310.1,22848.0,310.17,310.45,309.98,310.1,22848.0
2019-08-06 15:00:00,310.18,310.41,310.04,310.22,18942.0,310.18,310.41,310.04,310.22,18942.0
2019-08-06 15:05:00,310.26,310.75,310.15,310.28,27644.0,310.26,310.75,310.15,310.28,27644.0
2019-08-06 15:10:00,310.2,310.4,309.87,310.35,38429.0,310.2,310.4,309.87,310.35,38429.0
2019-08-06 15:15:00,310.38,310.75,310.31,310.71,25969.0,310.38,310.75,310.31,310.71,25969.0
2019-08-06 15:20:00,310.71,310.8,310.38,310.77,25068.0,310.71,310.8,310.38,310.77,25068.0
2019-08-06 15:25:00,310.79,310.81,310.11,310.28,34646.0,310.79,310.81,310.11,310.28,34646.0
2019-08-06 15:30:00,310.24,310.4,310.11,310.23,28613.0,310.24,310.4,310.11,310.23,28613.0
2019-08-06 15:35:00,310.2,310.71,310.11,310.65,34605.0,310.2,310.71,310.11,310.65,34605.0
2019-08-06 15:40:00,310.65,310.81,310.19,310.76,51468.0,310.65,310.81,310.19,310.76,51468.0
2019-08-06 15:45:00,310.72,310.87,310.25,310.55,51202.0,310.72,310.87,310.25,310.55,51202.0
2019-08-06 15:50:00,310.6,311.37,310.56,310.97,105658.0,310.6,311.37,310.56,310.97,105658.0
2019-08-06 15:55:00,310.89,311.03,310.1,310.11,188851.0,310.89,311.03,310.1,310.11,188851.0
2019-08-07 09:30:00,302.56,303.79,297.8,298.68,524552.0,302.56,303.79,297.8,298.68,524552.0
2019-08-07 09:35:00,298.6,300.59,298.01,299.86,321901.0,298.6,300.59,298.01,299.86,321901.0
2019-08-07 09:40:00,299.86,299.86,297.53,298.57,241303.0,299.86,299.86,297.53,298.57,241303.0
2019-08-07 09:45:00,298.37,298.96,296.81,297.74,193621.0,298.37,298.96,296.81,297.74,193621.0
2019-08-07 09:50:00,297.55,299.38,297.11,299.19,180201.0,297.55,299.38,297.11,299.19,180201.0
2019-08-07 09:55:00,299.19,300.41,298.9,300.01,190783.0,299.19,300.41,298.9,300.01,190783.0
2019-08-07 10:00:00,299.95,301.0,299.31,300.91,156545.0,299.95,301.0,299.31,300.91,156545.0
2019-08-07 10:05:00,300.98,301.15,300.07,300.58,140710.0,300.98,301.15,300.07,300.58,140710.0
2019-08-07 10:10:00,300.74,302.0,300.63,300.72,200276.0,300.74,302.0,300.63,300.72,200276.0
2019-08-07 10:15:00,300.67,302.26,300.41,301.04,149565.0,300.67,302.26,300.41,301.04,149565.0
2019-08-07 10:20:00,300.92,301.1,300.47,300.54,57702.0,300.92,301.1,300.47,300.54,57702.0
2019-08-07 10:25:00,300.59,302.2,300.18,301.57,110749.0,300.59,302.2,300.18,301.57,110749.0
2019-08-07 10:30:00,301.39,302.19,301.01,301.56,136841.0,301.39,302.19,301.01,301.56,136841.0
2019-08-07 10:35:00,301.64,302.25,301.06,301.89,128252.0,301.64,302.25,301.06,301.89,128252.0
2019-08-07 10:40:00,301.94,301.99,300.26,300.31,85441.0,301.94,301.99,300.26,300.31,85441.0
2019-08-07 10:45:00,300.56,301.05,299.83,300.6,90031.0,300.56,301.05,299.83,300.6,90031.0
2019-08-07 10:50:00,300.52,301.9,300.5,300.6,96881.0,300.52,301.9,300.5,300.6,96881.0
2019-08-07 10:55:00,300.63,300.79,299.84,300.48,196341.0,300.63,300.79,299.84,300.48,196341.0
2019-08-07 11:00:00,300.37,300.41,298.61,299.29,156174.0,300.37,300.41,298.61,299.29,156174.0
2019-08-07 11:05:00,299.32,300.82,299.15,300.67,125711.0,299.32,300.82,299.15,300.67,125711.0
2019-08-07 11:10:00,300.77,301.09,299.89,300.4,110324.0,300.77,301.09,299.89,300.4,110324.0
2019-08-07 11:15:00,300.4,300.6,299.5,299.84,68752.0,300.4,300.6,299.5,299.84,68752.0
2019-08-07 11:20:00,299.8,300.39,298.6,299.34,82543.0,299.8,300.39,298.6,299.34,82543.0
2019-08-07 11:25:00,299.32,299.71,298.66,299.33,55569.0,299.32,299.71,298.66,299.33,55569.0
2019-08-07 11:30:00,299.31,300.63,299.13,300.63,71778.0,299.31,300.63,299.13,300.63,71778.0
2019-08-07 11:35:00,300.57,300.71,298.86,299.13,53588.0,300.57,300.71,298.86,299.13,53588.0
2019-08-07 11:40:00,299.12,299.38,298.65,299.01,56893.0,299.12,299.38,298.65,299.01,56893.0
2019-08-07 11:45:00,299.1,299.47,298.8,299.29,34385.0,299.1,299.47,298.8,299.29,34385.0
2019-08-07 11:50:00,299.17,299.39,298.8,299.07,57327.0,299.17,299.39,298.8,299.07,57327.0
2019-08-07 11:55:00,299.22,300.27,298.88,298.89,66964.0,299.22,300.27,298.88,298.89,66964.0
2019-08-07 12:00:00,299.01,299.3,298.0,298.14,101368.0,299.01,299.3,298.0,298.14,101368.0
2019-08-07 12:05:00,298.18,298.69,298.09,298.54,64573.0,298.18,298.69,298.09,298.54,64573.0
2019-08-07 12:10:00,298.5,299.2,298.48,299.0,64271.0,298.5,299.2,298.48,299.0,64271.0
2019-08-07 12:15:00,299.04,299.47,298.68,298.71,46754.0,299.04,299.47,298.68,298.71,46754.0
2019-08-07 12:20:00,298.6,298.81,298.19,298.53,31730.0,298.6,298.81,298.19,298.53,31730.0
2019-08-07 12:25:00,298.61,298.95,298.15,298.55,76667.0,298.61,298.95,298.15,298.55,76667.0
2019-08-07 12:30:00,298.48,299.28,298.27,298.89,51008.0,298.48,299.28,298.27,298.89,51008.0
2019-08-07 12:35:00,298.91,299.6,298.87,299.4,29057.0,298.91,299.6,298.87,299.4,29057.0
2019-08-07 12:40:00,299.38,301.12,299.28,300.86,125333.0,299.38,301.12,299.28,300.86,125333.0
2019-08-07 12:45:00,300.79,301.03,299.98,300.19,29676.0,300.79,301.03,299.98,300.19,29676.0
2019-08-07 12:50:00,300.19,300.43,299.93,300.17,24009.0,300.19,300.43,299.93,300.17,24009.0
2019-08-07 12:55:00,300.09,300.76,300.02,300.65,47134.0,300.09,300.76,300.02,300.65,47134.0
2019-08-07 13:00:00,300.7,301.7,300.7,301.18,81280.0,300.7,301.7,300.7,301.18,81280.0
2019-08-07 13:05:00,301.14,301.5,300.94,301.25,45450.0,301.14,301.5,300.94,301.25,45450.0
2019-08-07 13:10:00,301.29,301.35,300.55,300.78,40032.0,301.29,301.35,300.55,300.78,40032.0
2019-08-07 13:15:00,300.78,301.3,300.36,301.04,39180.0,300.78,301.3,300.36,301.04,39180.0
2019-08-07 13:20:00,301.0,301.33,300.65,301.18,38092.0,301.0,301.33,300.65,301.18,38092.0
2019-08-07 13:25:00,301.13,301.39,300.68,301.1,16182.0,301.13,301.39,300.68,301.1,16182.0
2019-08-07 13:30:00,301.21,302.9,301.2,302.44,111835.0,301.21,302.9,301.2,302.44,111835.0
2019-08-07 13:35:00,302.55,302.7,302.18,302.7,37450.0,302.55,302.7,302.18,302.7,37450.0
2019-08-07 13:40:00,302.72,304.32,302.7,303.91,132439.0,302.72,304.32,302.7,303.91,132439.0
2019-08-07 13:45:00,303.93,304.31,303.51,304.08,67093.0,303.93,304.31,303.51,304.08,67093.0
2019-08-07 13:50:00,304.08,304.58,303.61,303.96,72718.0,304.08,304.58,303.61,303.96,72718.0
2019-08-07 13:55:00,303.96,303.98,302.93,303.15,56153.0,303.96,303.98,302.93,303.15,56153.0
2019-08-07 14:00:00,303.15,303.68,303.1,303.32,84001.0,303.15,303.68,303.1,303.32,84001.0
2019-08-07 14:05:00,303.62,304.36,303.24,304.36,44791.0,303.62,304.36,303.24,304.36,44791.0
2019-08-07 14:10:00,304.25,304.55,303.41,303.57,46024.0,304.25,304.55,303.41,303.57,46024.0
2019-08-07 14:15:00,303.59,303.59,302.43,302.58,59037.0,303.59,303.59,302.43,302.58,59037.0
2019-08-07 14:20:00,302.54,302.93,302.17,302.54,49099.0,302.54,302.93,302.17,302.54,49099.0
2019-08-07 14:25:00,302.51,303.68,302.51,303.49,35749.0,302.51,303.68,302.51,303.49,35749.0
2019-08-07 14:30:00,303.38,303.65,303.26,303.41,17581.0,303.38,303.65,303.26,303.41,17581.0
2019-08-07 14:35:00,303.41,303.49,302.79,302.94,51993.0,303.41,303.49,302.79,302.94,51993.0
2019-08-07 14:40:00,302.91,303.76,302.72,303.54,62585.0,302.91,303.76,302.72,303.54,62585.0
2019-08-07 14:45:00,303.58,303.81,302.9,303.02,46848.0,303.58,303.81,302.9,303.02,46848.0
2019-08-07 14:50:00,303.07,303.33,302.91,303.07,38673.0,303.07,303.33,302.91,303.07,38673.0
2019-08-07 14:55:00,303.06,303.36,302.72,303.29,32051.0,303.06,303.36,302.72,303.29,32051.0
2019-08-07 15:00:00,303.28,303.52,302.52,302.84,44208.0,303.28,303.52,302.52,302.84,44208.0
2019-08-07 15:05:00,302.88,303.23,302.63,302.97,36754.0,302.88,303.23,302.63,302.97,36754.0
2019-08-07 15:10:00,302.92,303.02,302.5,302.63,16839.0,302.92,303.02,302.5,302.63,16839.0
2019-08-07 15:15:00,302.69,303.35,302.13,303.35,51373.0,302.69,303.35,302.13,303.35,51373.0
2019-08-07 15:20:00,303.32,303.75,303.13,303.37,35197.0,303.32,303.75,303.13,303.37,35197.0
2019-08-07 15:25:00,303.36,303.67,303.05,303.6,24450.0,303.36,303.67,303.05,303.6,24450.0
2019-08-07 15:30:00,303.51,304.5,303.5,304.38,66372.0,303.51,304.5,303.5,304.38,66372.0
2019-08-07 15:35:00,304.3,304.79,304.07,304.59,51429.0,304.3,304.79,304.07,304.59,51429.0
2019-08-07 15:40:00,304.64,304.64,303.89,304.18,51922.0,304.64,304.64,303.89,304.18,51922.0
2019-08-07 15:45:00,304.12,304.5,303.7,303.96,47144.0,304.12,304.5,303.7,303.96,47144.0
2019-08-07 15:50:00,303.84,303.87,302.8,302.95,140950.0,303.84,303.87,302.8,302.95,140950.0
2019-08-07 15:55:00,302.9,305.0,302.9,304.23,240914.0,302.9,305.0,302.9,304.23,240914.0
2019-08-08 09:30:00,311.03,311.19,308.74,309.0,218099.0,311.03,311.19,308.74,309.0,218099.0
2019-08-08 09:35:00,309.16,309.16,308.19,308.79,92264.0,309.16,309.16,308.19,308.79,92264.0
2019-08-08 09:40:00,308.81,308.81,306.63,307.92,106277.0,308.81,308.81,306.63,307.92,106277.0
2019-08-08 09:45:00,308.0,308.35,307.5,307.73,90038.0,308.0,308.35,307.5,307.73,90038.0
2019-08-08 09:50:00,307.6,307.9,306.65,307.86,89162.0,307.6,307.9,306.65,307.86,89162.0
2019-08-08 09:55:00,307.96,309.0,307.85,308.53,83822.0,307.96,309.0,307.85,308.53,83822.0
2019-08-08 10:00:00,308.65,308.88,307.76,308.22,53701.0,308.65,308.88,307.76,308.22,53701.0
2019-08-08 10:05:00,308.23,308.4,307.64,308.36,33098.0,308.23,308.4,307.64,308.36,33098.0
2019-08-08 10:10:00,308.39,308.4,307.39,307.57,52960.0,308.39,308.4,307.39,307.57,52960.0
2019-08-08 10:15:00,307.69,308.5,307.62,308.32,38576.0,307.69,308.5,307.62,308.32,38576.0
2019-08-08 10:20:00,308.45,308.45,307.6,308.19,26836.0,308.45,308.45,307.6,308.19,26836.0
2019-08-08 10:25:00,308.28,309.57,308.28,309.25,74687.0,308.28,309.57,308.28,309.25,74687.0
2019-08-08 10:30:00,309.27,309.5,308.71,309.25,62158.0,309.27,309.5,308.71,309.25,62158.0
2019-08-08 10:35:00,309.25,309.83,309.13,309.61,60103.0,309.25,309.83,309.13,309.61,60103.0
2019-08-08 10:40:00,309.72,310.4,309.52,310.13,77384.0,309.72,310.4,309.52,310.13,77384.0
2019-08-08 10:45:00,310.21,310.46,309.82,309.87,30145.0,310.21,310.46,309.82,309.87,30145.0
2019-08-08 10:50:00,309.87,310.75,309.85,310.75,44069.0,309.87,310.75,309.85,310.75,44069.0
2019-08-08 10:55:00,310.77,310.99,310.51,310.94,37624.0,310.77,310.99,310.51,310.94,37624.0
2019-08-08 11:00:00,310.94,310.99,310.48,310.63,47821.0,310.94,310.99,310.48,310.63,47821.0
2019-08-08 11:05:00,310.63,310.63,309.68,310.14,62607.0,310.63,310.63,309.68,310.14,62607.0
2019-08-08 11:10:00,310.17,310.45,309.82,310.37,48478.0,310.17,310.45,309.82,310.37,48478.0
2019-08-08 11:15:00,310.34,310.55,310.28,310.55,60213.0,310.34,310.55,310.28,310.55,60213.0
2019-08-08 11:20:00,310.53,310.97,310.3,310.73,44368.0,310.53,310.97,310.3,310.73,44368.0
2019-08-08 11:25:00,310.62,310.9,310.36,310.88,46015.0,310.62,310.9,310.36,310.88,46015.0
2019-08-08 11:30:00,310.88,310.94,310.54,310.8,54030.0,310.88,310.94,310.54,310.8,54030.0
2019-08-08 11:35:00,310.77,310.9,309.87,310.38,39520.0,310.77,310.9,309.87,310.38,39520.0
2019-08-08 11:40:00,310.26,310.85,310.18,310.84,28009.0,310.26,310.85,310.18,310.84,28009.0
2019-08-08 11:45:00,310.8,310.8,310.54,310.72,34463.0,310.8,310.8,310.54,310.72,34463.0
2019-08-08 11:50:00,310.64,312.35,310.6,312.24,125813.0,310.64,312.35,310.6,312.24,125813.0
2019-08-08 11:55:00,312.25,312.36,311.7,311.77,42749.0,312.25,312.36,311.7,311.77,42749.0
2019-08-08 12:00:00,311.87,312.29,311.34,311.65,48808.0,311.87,312.29,311.34,311.65,48808.0
2019-08-08 12:05:00,311.69,312.1,311.62,312.0,35420.0,311.69,312.1,311.62,312.0,35420.0
2019-08-08 12:10:00,312.01,312.35,311.98,312.12,27910.0,312.01,312.35,311.98,312.12,27910.0
2019-08-08 12:15:00,312.15,312.66,312.09,312.37,50791.0,312.15,312.66,312.09,312.37,50791.0
2019-08-08 12:20:00,312.28,312.74,312.26,312.66,40757.0,312.28,312.74,312.26,312.66,40757.0
2019-08-08 12:25:00,312.7,312.92,312.61,312.84,31154.0,312.7,312.92,312.61,312.84,31154.0
2019-08-08 12:30:00,312.82,313.5,312.7,313.49,60703.0,312.82,313.5,312.7,313.49,60703.0
2019-08-08 12:35:00,313.47,313.65,313.19,313.32,61862.0,313.47,313.65,313.19,313.32,61862.0
2019-08-08 12:40:00,313.33,313.56,313.2,313.32,27298.0,313.33,313.56,313.2,313.32,27298.0
2019-08-08 12:45:00,313.33,313.78,313.28,313.57,41755.0,313.33,313.78,313.28,313.57,41755.0
2019-08-08 12:50:00,313.7,314.05,313.48,313.86,80843.0,313.7,314.05,313.48,313.86,80843.0
2019-08-08 12:55:00,313.83,313.99,313.65,313.79,30070.0,313.83,313.99,313.65,313.79,30070.0
2019-08-08 13:00:00,313.85,314.29,313.78,314.23,31525.0,313.85,314.29,313.78,314.23,31525.0
2019-08-08 13:05:00,314.25,314.33,313.58,313.68,53752.0,314.25,314.33,313.58,313.68,53752.0
2019-08-08 13:10:00,313.74,314.25,313.64,314.17,29623.0,313.74,314.25,313.64,314.17,29623.0
2019-08-08 13:15:00,314.17,314.25,313.8,314.0,19193.0,314.17,314.25,313.8,314.0,19193.0
2019-08-08 13:20:00,314.05,314.34,313.89,314.27,39342.0,314.05,314.34,313.89,314.27,39342.0
2019-08-08 13:25:00,314.31,314.5,313.75,313.82,48021.0,314.31,314.5,313.75,313.82,48021.0
2019-08-08 13:30:00,313.87,314.16,313.71,313.94,21089.0,313.87,314.16,313.71,313.94,21089.0
2019-08-08 13:35:00,313.99,314.39,313.99,314.29,19905.0,313.99,314.39,313.99,314.29,19905.0
2019-08-08 13:40:00,314.31,314.9,314.31,314.72,56355.0,314.31,314.9,314.31,314.72,56355.0
2019-08-08 13:45:00,314.76,314.97,314.66,314.82,25459.0,314.76,314.97,314.66,314.82,25459.0
2019-08-08 13:50:00,314.87,315.23,314.75,315.21,45933.0,314.87,315.23,314.75,315.21,45933.0
2019-08-08 13:55:00,315.2,315.26,315.05,315.18,24057.0,315.2,315.26,315.05,315.18,24057.0
2019-08-08 14:00:00,315.2,315.24,314.65,314.7,47980.0,315.2,315.24,314.65,314.7,47980.0
2019-08-08 14:05:00,314.7,315.14,314.61,315.06,40641.0,314.7,315.14,314.61,315.06,40641.0
2019-08-08 14:10:00,314.99,315.42,314.83,315.31,36112.0,314.99,315.42,314.83,315.31,36112.0
2019-08-08 14:15:00,315.18,315.62,315.16,315.44,38708.0,315.18,315.62,315.16,315.44,38708.0
2019-08-08 14:20:00,315.41,315.57,315.32,315.52,21440.0,315.41,315.57,315.32,315.52,21440.0
2019-08-08 14:25:00,315.52,315.73,315.34,315.46,38326.0,315.52,315.73,315.34,315.46,38326.0
2019-08-08 14:30:00,315.49,315.75,315.35,315.39,27542.0,315.49,315.75,315.35,315.39,27542.0
2019-08-08 14:35:00,315.4,315.58,315.34,315.5,28668.0,315.4,315.58,315.34,315.5,28668.0
2019-08-08 14:40:00,315.6,316.36,315.47,316.22,56634.0,315.6,316.36,315.47,316.22,56634.0
2019-08-08 14:45:00,316.25,316.37,315.03,315.29,73070.0,316.25,316.37,315.03,315.29,73070.0
2019-08-08 14:50:00,315.28,315.6,315.08,315.42,54624.0,315.28,315.6,315.08,315.42,54624.0
2019-08-08 14:55:00,315.42,315.71,315.31,315.57,31224.0,315.42,315.71,315.31,315.57,31224.0
2019-08-08 15:00:00,315.53,316.0,315.52,315.71,28827.0,315.53,316.0,315.52,315.71,28827.0
2019-08-08 15:05:00,315.71,315.93,315.3,315.34,39223.0,315.71,315.93,315.3,315.34,39223.0
2019-08-08 15:10:00,315.3,315.4,314.84,315.07,45905.0,315.3,315.4,314.84,315.07,45905.0
2019-08-08 15:15:00,315.07,315.26,314.8,314.8,30665.0,315.07,315.26,314.8,314.8,30665.0
2019-08-08 15:20:00,314.9,315.37,314.75,315.21,31994.0,314.9,315.37,314.75,315.21,31994.0
2019-08-08 15:25:00,315.32,315.44,315.16,315.18,44144.0,315.32,315.44,315.16,315.18,44144.0
2019-08-08 15:30:00,315.18,315.54,315.17,315.5,49439.0,315.18,315.54,315.17,315.5,49439.0
2019-08-08 15:35:00,315.54,315.59,315.18,315.3,41215.0,315.54,315.59,315.18,315.3,41215.0
2019-08-08 15:40:00,315.25,315.9,315.23,315.72,71488.0,315.25,315.9,315.23,315.72,71488.0
2019-08-08 15:45:00,315.73,315.82,315.46,315.55,62595.0,315.73,315.82,315.46,315.55,62595.0
2019-08-08 15:50:00,315.58,316.2,315.54,316.05,92442.0,315.58,316.2,315.54,316.05,92442.0
2019-08-08 15:55:00,316.0,316.03,314.98,315.83,228310.0,316.0,316.03,314.98,315.83,228310.0
2019-08-09 09:30:00,313.74,315.67,313.48,315.46,131096.0,313.74,315.67,313.48,315.46,131096.0
2019-08-09 09:35:00,315.49,316.64,315.02,316.4,149654.0,315.49,316.64,315.02,316.4,149654.0
2019-08-09 09:40:00,316.48,316.52,314.01,314.03,89374.0,316.48,316.52,314.01,314.03,89374.0
2019-08-09 09:45:00,314.11,314.65,312.67,312.85,65446.0,314.11,314.65,312.67,312.85,65446.0
2019-08-09 09:50:00,312.68,312.8,311.0,311.87,130272.0,312.68,312.8,311.0,311.87,130272.0
2019-08-09 09:55:00,311.8,312.38,311.61,312.16,60266.0,311.8,312.38,311.61,312.16,60266.0
2019-08-09 10:00:00,312.08,312.4,311.22,311.78,72973.0,312.08,312.4,311.22,311.78,72973.0
2019-08-09 10:05:00,311.83,312.17,310.39,310.5,128627.0,311.83,312.17,310.39,310.5,128627.0
2019-08-09 10:10:00,310.53,311.48,310.52,310.83,46958.0,310.53,311.48,310.52,310.83,46958.0
2019-08-09 10:15:00,310.9,311.34,309.63,309.77,66655.0,310.9,311.34,309.63,309.77,66655.0
2019-08-09 10:20:00,309.91,310.26,309.11,309.42,86616.0,309.91,310.26,309.11,309.42,86616.0
2019-08-09 10:25:00,309.65,309.79,308.87,309.13,65751.0,309.65,309.79,308.87,309.13,65751.0
2019-08-09 10:30:00,309.11,309.43,308.1,308.37,77959.0,309.11,309.43,308.1,308.37,77959.0
2019-08-09 10:35:00,308.31,308.89,308.13,308.38,33153.0,308.31,308.89,308.13,308.38,33153.0
2019-08-09 10:40:00,308.3,308.7,308.11,308.48,31989.0,308.3,308.7,308.11,308.48,31989.0
2019-08-09 10:45:00,308.58,309.82,308.43,309.41,48470.0,308.58,309.82,308.43,309.41,48470.0
2019-08-09 10:50:00,309.28,310.04,309.27,309.72,34383.0,309.28,310.04,309.27,309.72,34383.0
2019-08-09 10:55:00,309.64,309.7,309.02,309.32,86221.0,309.64,309.7,309.02,309.32,86221.0
2019-08-09 11:00:00,309.32,309.53,308.71,309.07,35033.0,309.32,309.53,308.71,309.07,35033.0
2019-08-09 11:05:00,309.17,309.19,308.51,308.56,19460.0,309.17,309.19,308.51,308.56,19460.0
2019-08-09 11:10:00,308.51,308.8,308.08,308.52,25382.0,308.51,308.8,308.08,308.52,25382.0
2019-08-09 11:15:00,308.49,308.63,307.62,307.88,69257.0,308.49,308.63,307.62,307.88,69257.0
2019-08-09 11:20:00,307.76,308.15,307.03,307.18,50088.0,307.76,308.15,307.03,307.18,50088.0
2019-08-09 11:25:00,307.12,307.67,306.48,306.48,87800.0,307.12,307.67,306.48,306.48,87800.0
2019-08-09 11:30:00,306.51,306.99,306.44,306.66,37208.0,306.51,306.99,306.44,306.66,37208.0
2019-08-09 11:35:00,306.57,306.73,305.72,305.76,48625.0,306.57,306.73,305.72,305.76,48625.0
2019-08-09 11:40:00,305.76,306.73,305.68,306.17,56359.0,305.76,306.73,305.68,306.17,56359.0
2019-08-09 11:45:00,306.08,307.39,305.83,307.35,62277.0,306.08,307.39,305.83,307.35,62277.0
2019-08-09 11:50:00,307.35,307.36,306.52,306.62,44094.0,307.35,307.36,306.52,306.62,44094.0
2019-08-09 11:55:00,306.58,307.02,306.24,306.54,33961.0,306.58,307.02,306.24,306.54,33961.0
2019-08-09 12:00:00,306.47,307.67,306.47,307.46,46097.0,306.47,307.67,306.47,307.46,46097.0
2019-08-09 12:05:00,307.48,307.84,307.08,307.38,26502.0,307.48,307.84,307.08,307.38,26502.0
2019-08-09 12:10:00,307.42,307.9,307.42,307.74,21495.0,307.42,307.9,307.42,307.74,21495.0
2019-08-09 12:15:00,307.64,307.64,306.8,306.8,21678.0,307.64,307.64,306.8,306.8,21678.0
2019-08-09 12:20:00,306.92,307.46,306.71,307.26,27168.0,306.92,307.46,306.71,307.26,27168.0
2019-08-09 12:25:00,307.19,307.4,306.83,307.02,18175.0,307.19,307.4,306.83,307.02,18175.0
2019-08-09 12:30:00,307.02,307.2,306.74,307.04,15319.0,307.02,307.2,306.74,307.04,15319.0
2019-08-09 12:35:00,306.96,307.12,306.54,306.84,31780.0,306.96,307.12,306.54,306.84,31780.0
2019-08-09 12:40:00,306.89,306.98,306.52,306.79,60994.0,306.89,306.98,306.52,306.79,60994.0
2019-08-09 12:45:00,306.83,307.1,306.77,306.98,23710.0,306.83,307.1,306.77,306.98,23710.0
2019-08-09 12:50:00,307.03,308.08,306.6,308.08,63215.0,307.03,308.08,306.6,308.08,63215.0
2019-08-09 12:55:00,308.23,308.62,307.58,308.18,87371.0,308.23,308.62,307.58,308.18,87371.0
2019-08-09 13:00:00,308.25,308.95,308.15,308.59,47841.0,308.25,308.95,308.15,308.59,47841.0
2019-08-09 13:05:00,308.46,309.36,308.24,309.29,60832.0,308.46,309.36,308.24,309.29,60832.0
2019-08-09 13:10:00,309.27,309.27,308.78,308.92,55078.0,309.27,309.27,308.78,308.92,55078.0
2019-08-09 13:15:00,308.86,309.24,308.74,309.01,33006.0,308.86,309.24,308.74,309.01,33006.0
2019-08-09 13:20:00,309.0,309.57,308.81,309.06,50475.0,309.0,309.57,308.81,309.06,50475.0
2019-08-09 13:25:00,309.12,309.71,309.01,309.5,92345.0,309.12,309.71,309.01,309.5,92345.0
2019-08-09 13:30:00,309.58,310.89,309.58,310.83,104597.0,309.58,310.89,309.58,310.83,104597.0
2019-08-09 13:35:00,310.82,310.93,310.39,310.55,35189.0,310.82,310.93,310.39,310.55,35189.0
2019-08-09 13:40:00,310.58,310.88,310.58,310.7,25319.0,310.58,310.88,310.58,310.7,25319.0
2019-08-09 13:45:00,310.8,310.8,310.25,310.62,54260.0,310.8,310.8,310.25,310.62,54260.0
2019-08-09 13:50:00,310.6,310.76,310.01,310.15,24682.0,310.6,310.76,310.01,310.15,24682.0
2019-08-09 13:55:00,310.02,310.3,309.61,309.67,35939.0,310.02,310.3,309.61,309.67,35939.0
2019-08-09 14:00:00,309.72,309.76,308.91,309.0,28664.0,309.72,309.76,308.91,309.0,28664.0
2019-08-09 14:05:00,309.11,309.44,308.95,309.15,15237.0,309.11,309.44,308.95,309.15,15237.0
2019-08-09 14:10:00,309.21,309.24,308.62,308.75,21661.0,309.21,309.24,308.62,308.75,21661.0
2019-08-09 14:15:00,308.7,308.87,308.5,308.8,24404.0,308.7,308.87,308.5,308.8,24404.0
2019-08-09 14:20:00,308.62,309.29,308.59,309.26,18112.0,308.62,309.29,308.59,309.26,18112.0
2019-08-09 14:25:00,309.31,309.77,309.11,309.41,22249.0,309.31,309.77,309.11,309.41,22249.0
2019-08-09 14:30:00,309.46,309.89,309.39,309.79,27587.0,309.46,309.89,309.39,309.79,27587.0
2019-08-09 14:35:00,309.83,309.95,309.07,309.13,36452.0,309.83,309.95,309.07,309.13,36452.0
2019-08-09 14:40:00,309.11,309.49,309.03,309.41,9903.0,309.11,309.49,309.03,309.41,9903.0
2019-08-09 14:45:00,309.49,309.69,309.15,309.53,18501.0,309.49,309.69,309.15,309.53,18501.0
2019-08-09 14:50:00,309.33,309.6,309.26,309.52,11187.0,309.33,309.6,309.26,309.52,11187.0
2019-08-09 14:55:00,309.65,309.88,309.55,309.57,15329.0,309.65,309.88,309.55,309.57,15329.0
2019-08-09 15:00:00,309.5,310.3,309.5,310.25,22614.0,309.5,310.3,309.5,310.25,22614.0
2019-08-09 15:05:00,310.13,310.9,309.95,310.66,56067.0,310.13,310.9,309.95,310.66,56067.0
2019-08-09 15:10:00,310.61,311.16,310.61,310.83,35344.0,310.61,311.16,310.61,310.83,35344.0
2019-08-09 15:15:00,310.82,310.85,309.63,309.65,39198.0,310.82,310.85,309.63,309.65,39198.0
2019-08-09 15:20:00,309.56,310.08,309.31,310.08,29464.0,309.56,310.08,309.31,310.08,29464.0
2019-08-09 15:25:00,310.13,310.26,309.73,310.06,23006.0,310.13,310.26,309.73,310.06,23006.0
2019-08-09 15:30:00,310.01,310.34,309.83,310.0,25255.0,310.01,310.34,309.83,310.0,25255.0
2019-08-09 15:35:00,310.0,310.16,309.84,310.15,23038.0,310.0,310.16,309.84,310.15,23038.0
2019-08-09 15:40:00,310.11,310.16,309.77,309.89,22854.0,310.11,310.16,309.77,309.89,22854.0
2019-08-09 15:45:00,309.86,309.86,308.91,309.27,60124.0,309.86,309.86,308.91,309.27,60124.0
2019-08-09 15:50:00,309.23,309.98,309.23,309.34,85371.0,309.23,309.98,309.23,309.34,85371.0
2019-08-09 15:55:00,309.0,309.43,308.57,309.0,143099.0,309.0,309.43,308.57,309.0,143099.0
2019-08-12 09:30:00,305.23,306.74,304.59,305.01,135287.0,305.23,306.74,304.59,305.01,135287.0
2019-08-12 09:35:00,305.0,305.5,303.24,305.2,120448.0,305.0,305.5,303.24,305.2,120448.0
2019-08-12 09:40:00,305.18,305.4,304.0,304.72,97609.0,305.18,305.4,304.0,304.72,97609.0
2019-08-12 09:45:00,304.56,305.7,304.31,304.61,53892.0,304.56,305.7,304.31,304.61,53892.0
2019-08-12 09:50:00,304.61,305.5,304.53,304.99,50203.0,304.61,305.5,304.53,304.99,50203.0
2019-08-12 09:55:00,305.17,305.75,305.04,305.36,39753.0,305.17,305.75,305.04,305.36,39753.0
2019-08-12 10:00:00,305.41,307.58,305.41,307.56,105125.0,305.41,307.58,305.41,307.56,105125.0
2019-08-12 10:05:00,307.45,308.43,306.78,308.21,121299.0,307.45,308.43,306.78,308.21,121299.0
2019-08-12 10:10:00,308.07,308.66,307.26,307.59,96486.0,308.07,308.66,307.26,307.59,96486.0
2019-08-12 10:15:00,307.72,309.96,307.59,309.8,152156.0,307.72,309.96,307.59,309.8,152156.0
2019-08-12 10:20:00,309.95,311.05,309.11,310.92,128915.0,309.95,311.05,309.11,310.92,128915.0
2019-08-12 10:25:00,311.04,311.05,309.22,309.77,83212.0,311.04,311.05,309.22,309.77,83212.0
2019-08-12 10:30:00,309.67,310.72,309.65,310.04,70042.0,309.67,310.72,309.65,310.04,70042.0
2019-08-12 10:35:00,310.05,311.19,309.75,310.36,102051.0,310.05,311.19,309.75,310.36,102051.0
2019-08-12 10:40:00,310.32,310.88,309.57,310.15,104893.0,310.32,310.88,309.57,310.15,104893.0
2019-08-12 10:45:00,310.27,310.7,309.58,310.4,47180.0,310.27,310.7,309.58,310.4,47180.0
2019-08-12 10:50:00,310.38,310.91,310.01,310.71,67313.0,310.38,310.91,310.01,310.71,67313.0
2019-08-12 10:55:00,310.68,311.4,310.53,311.22,86910.0,310.68,311.4,310.53,311.22,86910.0
2019-08-12 11:00:00,311.18,311.36,310.62,310.99,57807.0,311.18,311.36,310.62,310.99,57807.0
2019-08-12 11:05:00,310.99,311.68,310.8,311.31,82100.0,310.99,311.68,310.8,311.31,82100.0
2019-08-12 11:10:00,311.4,311.41,309.6,309.91,112857.0,311.4,311.41,309.6,309.91,112857.0
2019-08-12 11:15:00,309.88,310.78,309.76,310.78,73349.0,309.88,310.78,309.76,310.78,73349.0
2019-08-12 11:20:00,310.78,311.71,310.57,311.66,39574.0,310.78,311.71,310.57,311.66,39574.0
2019-08-12 11:25:00,311.72,311.79,310.62,310.82,72420.0,311.72,311.79,310.62,310.82,72420.0
2019-08-12 11:30:00,310.82,311.27,310.65,310.77,44322.0,310.82,311.27,310.65,310.77,44322.0
2019-08-12 11:35:00,310.81,311.5,310.74,311.3,59736.0,310.81,311.5,310.74,311.3,59736.0
2019-08-12 11:40:00,311.17,311.51,311.0,311.51,32298.0,311.17,311.51,311.0,311.51,32298.0
2019-08-12 11:45:00,311.43,312.19,311.42,311.97,62872.0,311.43,312.19,311.42,311.97,62872.0
2019-08-12 11:50:00,311.93,312.47,311.75,312.47,57593.0,311.93,312.47,311.75,312.47,57593.0
2019-08-12 11:55:00,312.47,312.55,311.84,311.98,23217.0,312.47,312.55,311.84,311.98,23217.0
2019-08-12 12:00:00,311.93,311.93,311.14,311.14,29081.0,311.93,311.93,311.14,311.14,29081.0
2019-08-12 12:05:00,311.2,312.15,311.07,312.15,25710.0,311.2,312.15,311.07,312.15,25710.0
2019-08-12 12:10:00,312.06,312.29,311.61,312.01,17065.0,312.06,312.29,311.61,312.01,17065.0
2019-08-12 12:15:00,312.02,312.3,311.62,312.14,12835.0,312.02,312.3,311.62,312.14,12835.0
2019-08-12 12:20:00,312.1,312.49,312.01,312.05,32933.0,312.1,312.49,312.01,312.05,32933.0
2019-08-12 12:25:00,312.1,312.1,311.73,312.01,18510.0,312.1,312.1,311.73,312.01,18510.0
2019-08-12 12:30:00,312.02,312.89,311.92,312.37,31503.0,312.02,312.89,311.92,312.37,31503.0
2019-08-12 12:35:00,312.32,312.83,312.24,312.51,17842.0,312.32,312.83,312.24,312.51,17842.0
2019-08-12 12:40:00,312.48,312.51,311.81,312.04,29952.0,312.48,312.51,311.81,312.04,29952.0
2019-08-12 12:45:00,312.0,312.33,311.68,312.24,21625.0,312.0,312.33,311.68,312.24,21625.0
2019-08-12 12:50:00,312.23,312.35,311.68,311.79,19913.0,312.23,312.35,311.68,311.79,19913.0
2019-08-12 12:55:00,311.7,312.35,311.62,312.22,33816.0,311.7,312.35,311.62,312.22,33816.0
2019-08-12 13:00:00,312.15,312.25,311.76,312.07,33077.0,312.15,312.25,311.76,312.07,33077.0
2019-08-12 13:05:00,312.0,312.25,311.91,311.98,27150.0,312.0,312.25,311.91,311.98,27150.0
2019-08-12 13:10:00,311.97,312.14,311.83,312.1,17122.0,311.97,312.14,311.83,312.1,17122.0
2019-08-12 13:15:00,312.13,312.58,311.78,312.07,41089.0,312.13,312.58,311.78,312.07,41089.0
2019-08-12 13:20:00,312.14,312.37,311.96,311.98,19400.0,312.14,312.37,311.96,311.98,19400.0
2019-08-12 13:25:00,312.12,312.36,312.06,312.28,20582.0,312.12,312.36,312.06,312.28,20582.0
2019-08-12 13:30:00,312.27,312.39,311.91,312.21,19997.0,312.27,312.39,311.91,312.21,19997.0
2019-08-12 13:35:00,312.24,312.43,312.0,312.06,46646.0,312.24,312.43,312.0,312.06,46646.0
2019-08-12 13:40:00,312.12,312.34,311.75,311.93,40415.0,312.12,312.34,311.75,311.93,40415.0
2019-08-12 13:45:00,311.92,312.1,311.81,312.02,30046.0,311.92,312.1,311.81,312.02,30046.0
2019-08-12 13:50:00,312.03,312.03,311.15,311.44,54164.0,312.03,312.03,311.15,311.44,54164.0
2019-08-12 13:55:00,311.35,311.65,311.31,311.56,27950.0,311.35,311.65,311.31,311.56,27950.0
2019-08-12 14:00:00,311.5,311.55,311.15,311.54,44066.0,311.5,311.55,311.15,311.54,44066.0
2019-08-12 14:05:00,311.47,311.83,311.3,311.66,35365.0,311.47,311.83,311.3,311.66,35365.0
2019-08-12 14:10:00,311.66,312.26,311.62,312.19,46318.0,311.66,312.26,311.62,312.19,46318.0
2019-08-12 14:15:00,312.25,312.3,311.34,311.34,28419.0,312.25,312.3,311.34,311.34,28419.0
2019-08-12 14:20:00,311.36,311.53,311.0,311.26,54139.0,311.36,311.53,311.0,311.26,54139.0
2019-08-12 14:25:00,311.25,311.41,311.07,311.14,37037.0,311.25,311.41,311.07,311.14,37037.0
2019-08-12 14:30:00,311.1,311.58,311.03,311.5,44262.0,311.1,311.58,311.03,311.5,44262.0
2019-08-12 14:35:00,311.49,311.73,310.86,310.9,46232.0,311.49,311.73,310.86,310.9,46232.0
2019-08-12 14:40:00,310.97,311.02,310.03,310.27,65401.0,310.97,311.02,310.03,310.27,65401.0
2019-08-12 14:45:00,310.27,310.69,310.15,310.22,37953.0,310.27,310.69,310.15,310.22,37953.0
2019-08-12 14:50:00,310.24,310.98,310.24,310.36,31285.0,310.24,310.98,310.24,310.36,31285.0
2019-08-12 14:55:00,310.47,310.53,309.53,309.88,43978.0,310.47,310.53,309.53,309.88,43978.0
2019-08-12 15:00:00,310.0,310.54,309.86,310.32,60206.0,310.0,310.54,309.86,310.32,60206.0
2019-08-12 15:05:00,310.41,311.24,310.02,310.81,58147.0,310.41,311.24,310.02,310.81,58147.0
2019-08-12 15:10:00,310.72,311.42,310.5,310.92,49957.0,310.72,311.42,310.5,310.92,49957.0
2019-08-12 15:15:00,310.96,311.32,310.62,311.17,25815.0,310.96,311.32,310.62,311.17,25815.0
2019-08-12 15:20:00,311.17,311.65,310.87,311.49,31406.0,311.17,311.65,310.87,311.49,31406.0
2019-08-12 15:25:00,311.43,311.62,311.0,311.35,14367.0,311.43,311.62,311.0,311.35,14367.0
2019-08-12 15:30:00,311.28,311.59,311.02,311.04,25223.0,311.28,311.59,311.02,311.04,25223.0
2019-08-12 15:35:00,311.08,311.44,310.86,311.39,22614.0,311.08,311.44,310.86,311.39,22614.0
2019-08-12 15:40:00,311.35,311.55,311.22,311.31,35985.0,311.35,311.55,311.22,311.31,35985.0
2019-08-12 15:45:00,311.31,311.52,311.21,311.5,44757.0,311.31,311.52,311.21,311.5,44757.0
2019-08-12 15:50:00,311.55,312.09,311.47,311.69,87974.0,311.55,312.09,311.47,311.69,87974.0
2019-08-12 15:55:00,311.53,311.7,310.8,310.82,219011.0,311.53,311.7,310.8,310.82,219011.0
2019-08-13 09:30:00,309.81,310.55,308.6,309.51,119882.0,309.81,310.55,308.6,309.51,119882.0
2019-08-13 09:35:00,309.46,311.69,308.16,310.81,186945.0,309.46,311.69,308.16,310.81,186945.0
2019-08-13 09:40:00,310.68,310.93,309.04,310.6,96840.0,310.68,310.93,309.04,310.6,96840.0
2019-08-13 09:45:00,310.51,313.47,309.5,312.11,194103.0,310.51,313.47,309.5,312.11,194103.0
2019-08-13 09:50:00,312.07,315.15,311.89,314.81,131753.0,312.07,315.15,311.89,314.81,131753.0
2019-08-13 09:55:00,315.04,316.43,314.2,315.6,122154.0,315.04,316.43,314.2,315.6,122154.0
2019-08-13 10:00:00,315.4,315.71,313.31,313.77,61349.0,315.4,315.71,313.31,313.77,61349.0
2019-08-13 10:05:00,313.87,314.43,312.85,313.61,51424.0,313.87,314.43,312.85,313.61,51424.0
2019-08-13 10:10:00,313.45,313.97,312.92,313.75,46376.0,313.45,313.97,312.92,313.75,46376.0
2019-08-13 10:15:00,313.89,315.31,313.81,315.19,73659.0,313.89,315.31,313.81,315.19,73659.0
2019-08-13 10:20:00,315.25,315.26,314.12,314.25,47262.0,315.25,315.26,314.12,314.25,47262.0
2019-08-13 10:25:00,314.29,315.93,314.2,315.41,110050.0,314.29,315.93,314.2,315.41,110050.0
2019-08-13 10:30:00,315.5,315.78,313.65,313.79,114159.0,315.5,315.78,313.65,313.79,114159.0
2019-08-13 10:35:00,313.91,314.28,313.25,313.3,48512.0,313.91,314.28,313.25,313.3,48512.0
2019-08-13 10:40:00,313.26,314.13,313.01,313.81,44361.0,313.26,314.13,313.01,313.81,44361.0
2019-08-13 10:45:00,313.89,314.13,313.31,313.55,25054.0,313.89,314.13,313.31,313.55,25054.0
2019-08-13 10:50:00,313.6,313.87,313.03,313.69,49634.0,313.6,313.87,313.03,313.69,49634.0
2019-08-13 10:55:00,313.61,313.78,312.61,312.69,53828.0,313.61,313.78,312.61,312.69,53828.0
2019-08-13 11:00:00,312.62,312.67,311.7,311.95,94436.0,312.62,312.67,311.7,311.95,94436.0
2019-08-13 11:05:00,312.0,312.9,311.9,312.9,33067.0,312.0,312.9,311.9,312.9,33067.0
2019-08-13 11:10:00,312.88,313.11,312.43,313.06,35703.0,312.88,313.11,312.43,313.06,35703.0
2019-08-13 11:15:00,313.06,313.14,310.75,310.96,52217.0,313.06,313.14,310.75,310.96,52217.0
2019-08-13 11:20:00,310.86,311.46,310.55,310.63,59339.0,310.86,311.46,310.55,310.63,59339.0
2019-08-13 11:25:00,310.54,311.4,310.32,311.06,45193.0,310.54,311.4,310.32,311.06,45193.0
2019-08-13 11:30:00,310.91,310.93,309.74,309.94,61342.0,310.91,310.93,309.74,309.94,61342.0
2019-08-13 11:35:00,309.84,310.38,309.75,310.16,42539.0,309.84,310.38,309.75,310.16,42539.0
2019-08-13 11:40:00,310.23,311.05,310.18,311.04,25404.0,310.23,311.05,310.18,311.04,25404.0
2019-08-13 11:45:00,310.99,311.31,310.47,311.11,44267.0,310.99,311.31,310.47,311.11,44267.0
2019-08-13 11:50:00,311.05,311.34,310.13,310.83,42386.0,311.05,311.34,310.13,310.83,42386.0
2019-08-13 11:55:00,311.08,311.61,311.0,311.52,38621.0,311.08,311.61,311.0,311.52,38621.0
2019-08-13 12:00:00,311.66,311.75,310.77,310.78,22623.0,311.66,311.75,310.77,310.78,22623.0
2019-08-13 12:05:00,310.84,311.33,310.55,311.25,21260.0,310.84,311.33,310.55,311.25,21260.0
2019-08-13 12:10:00,311.34,311.56,311.04,311.56,18627.0,311.34,311.56,311.04,311.56,18627.0
2019-08-13 12:15:00,311.6,311.74,311.34,311.48,23903.0,311.6,311.74,311.34,311.48,23903.0
2019-08-13 12:20:00,311.43,311.61,311.3,311.32,14022.0,311.43,311.61,311.3,311.32,14022.0
2019-08-13 12:25:00,311.25,311.36,310.79,310.8,16923.0,311.25,311.36,310.79,310.8,16923.0
2019-08-13 12:30:00,310.82,311.0,309.97,310.06,32375.0,310.82,311.0,309.97,310.06,32375.0
2019-08-13 12:35:00,310.18,310.49,310.09,310.22,17855.0,310.18,310.49,310.09,310.22,17855.0
2019-08-13 12:40:00,310.16,310.88,310.1,310.44,20127.0,310.16,310.88,310.1,310.44,20127.0
2019-08-13 12:45:00,310.46,311.05,310.37,310.44,18984.0,310.46,311.05,310.37,310.44,18984.0
2019-08-13 12:50:00,310.36,310.5,310.12,310.18,19943.0,310.36,310.5,310.12,310.18,19943.0
2019-08-13 12:55:00,310.25,310.27,309.54,309.9,23931.0,310.25,310.27,309.54,309.9,23931.0
2019-08-13 13:00:00,309.88,310.42,309.58,310.38,29286.0,309.88,310.42,309.58,310.38,29286.0
2019-08-13 13:05:00,310.35,310.83,310.21,310.63,22289.0,310.35,310.83,310.21,310.63,22289.0
2019-08-13 13:10:00,310.59,310.84,310.4,310.52,20675.0,310.59,310.84,310.4,310.52,20675.0
2019-08-13 13:15:00,310.64,310.82,309.57,309.98,24574.0,310.64,310.82,309.57,309.98,24574.0
2019-08-13 13:20:00,309.86,310.61,309.79,310.1,13504.0,309.86,310.61,309.79,310.1,13504.0
2019-08-13 13:25:00,310.33,310.68,310.13,310.61,10662.0,310.33,310.68,310.13,310.61,10662.0
2019-08-13 13:30:00,310.62,311.18,310.43,311.13,14498.0,310.62,311.18,310.43,311.13,14498.0
2019-08-13 13:35:00,311.17,311.33,310.94,311.05,20939.0,311.17,311.33,310.94,311.05,20939.0
2019-08-13 13:40:00,311.1,311.14,310.73,310.88,17637.0,311.1,311.14,310.73,310.88,17637.0
2019-08-13 13:45:00,310.92,311.16,310.75,310.83,10646.0,310.92,311.16,310.75,310.83,10646.0
2019-08-13 13:50:00,310.8,311.03,310.76,310.97,54603.0,310.8,311.03,310.76,310.97,54603.0
2019-08-13 13:55:00,311.05,311.62,310.98,311.33,31954.0,311.05,311.62,310.98,311.33,31954.0
2019-08-13 14:00:00,311.35,311.76,311.3,311.66,12994.0,311.35,311.76,311.3,311.66,12994.0
2019-08-13 14:05:00,311.7,311.7,311.12,311.26,18419.0,311.7,311.7,311.12,311.26,18419.0
2019-08-13 14:10:00,311.29,311.33,311.0,311.07,13577.0,311.29,311.33,311.0,311.07,13577.0
2019-08-13 14:15:00,311.06,311.51,311.06,311.45,18044.0,311.06,311.51,311.06,311.45,18044.0
2019-08-13 14:20:00,311.52,311.66,311.46,311.65,13539.0,311.52,311.66,311.46,311.65,13539.0
2019-08-13 14:25:00,311.65,312.29,311.61,312.29,30356.0,311.65,312.29,311.61,312.29,30356.0
2019-08-13 14:30:00,312.24,312.75,311.97,312.65,31179.0,312.24,312.75,311.97,312.65,31179.0
2019-08-13 14:35:00,312.63,312.73,312.34,312.51,47784.0,312.63,312.73,312.34,312.51,47784.0
2019-08-13 14:40:00,312.49,312.71,312.4,312.59,22190.0,312.49,312.71,312.4,312.59,22190.0
2019-08-13 14:45:00,312.68,312.69,312.33,312.56,14272.0,312.68,312.69,312.33,312.56,14272.0
2019-08-13 14:50:00,312.51,312.78,312.46,312.6,10861.0,312.51,312.78,312.46,312.6,10861.0
2019-08-13 14:55:00,312.61,312.7,312.42,312.61,73120.0,312.61,312.7,312.42,312.61,73120.0
2019-08-13 15:00:00,312.57,312.92,312.39,312.41,32109.0,312.57,312.92,312.39,312.41,32109.0
2019-08-13 15:05:00,312.3,312.3,311.3,311.62,36220.0,312.3,312.3,311.3,311.62,36220.0
2019-08-13 15:10:00,311.78,311.78,311.43,311.71,22696.0,311.78,311.78,311.43,311.71,22696.0
2019-08-13 15:15:00,311.76,311.94,311.63,311.87,17179.0,311.76,311.94,311.63,311.87,17179.0
2019-08-13 15:20:00,311.9,311.92,311.54,311.69,20486.0,311.9,311.92,311.54,311.69,20486.0
2019-08-13 15:25:00,311.7,311.9,311.66,311.87,18356.0,311.7,311.9,311.66,311.87,18356.0
2019-08-13 15:30:00,311.73,311.81,311.57,311.75,24605.0,311.73,311.81,311.57,311.75,24605.0
2019-08-13 15:35:00,311.78,311.95,311.69,311.95,32840.0,311.78,311.95,311.69,311.95,32840.0
2019-08-13 15:40:00,312.0,312.11,311.8,311.9,43245.0,312.0,312.11,311.8,311.9,43245.0
2019-08-13 15:45:00,311.8,311.99,311.51,311.99,43712.0,311.8,311.99,311.51,311.99,43712.0
2019-08-13 15:50:00,311.92,312.58,311.9,312.51,100014.0,311.92,312.58,311.9,312.51,100014.0
2019-08-13 15:55:00,312.47,312.47,311.52,312.33,190493.0,312.47,312.47,311.52,312.33,190493.0
2019-08-14 09:30:00,308.01,308.41,305.6,306.24,238557.0,308.01,308.41,305.6,306.24,238557.0
2019-08-14 09:35:00,306.44,306.97,305.93,306.7,129592.0,306.44,306.97,305.93,306.7,129592.0
2019-08-14 09:40:00,306.63,306.63,304.05,304.21,174005.0,306.63,306.63,304.05,304.21,174005.0
2019-08-14 09:45:00,304.21,304.25,303.41,303.62,138951.0,304.21,304.25,303.41,303.62,138951.0
2019-08-14 09:50:00,303.56,305.38,303.26,305.18,115801.0,303.56,305.38,303.26,305.18,115801.0
2019-08-14 09:55:00,305.18,305.28,304.0,304.3,60442.0,305.18,305.28,304.0,304.3,60442.0
2019-08-14 10:00:00,304.44,304.72,303.66,303.96,57699.0,304.44,304.72,303.66,303.96,57699.0
2019-08-14 10:05:00,303.9,304.55,303.7,304.11,56798.0,303.9,304.55,303.7,304.11,56798.0
2019-08-14 10:10:00,304.1,304.1,303.01,303.01,85466.0,304.1,304.1,303.01,303.01,85466.0
2019-08-14 10:15:00,303.15,303.43,302.33,302.35,72085.0,303.15,303.43,302.33,302.35,72085.0
2019-08-14 10:20:00,302.34,304.02,302.33,303.72,60745.0,302.34,304.02,302.33,303.72,60745.0
2019-08-14 10:25:00,303.87,304.29,303.58,303.62,51737.0,303.87,304.29,303.58,303.62,51737.0
2019-08-14 10:30:00,303.76,303.76,302.35,302.35,70803.0,303.76,303.76,302.35,302.35,70803.0
2019-08-14 10:35:00,302.36,302.37,301.5,301.77,104776.0,302.36,302.37,301.5,301.77,104776.0
2019-08-14 10:40:00,301.74,302.4,301.54,302.25,58460.0,301.74,302.4,301.54,302.25,58460.0
2019-08-14 10:45:00,302.26,302.34,301.49,301.76,58886.0,302.26,302.34,301.49,301.76,58886.0
2019-08-14 10:50:00,301.65,301.91,301.37,301.74,37679.0,301.65,301.91,301.37,301.74,37679.0
2019-08-14 10:55:00,301.75,302.49,301.21,301.31,70109.0,301.75,302.49,301.21,301.31,70109.0
2019-08-14 11:00:00,301.33,301.77,301.25,301.56,43757.0,301.33,301.77,301.25,301.56,43757.0
2019-08-14 11:05:00,301.56,301.91,301.26,301.54,48827.0,301.56,301.91,301.26,301.54,48827.0
2019-08-14 11:10:00,301.56,301.65,301.06,301.12,86912.0,301.56,301.65,301.06,301.12,86912.0
2019-08-14 11:15:00,301.07,301.38,300.68,300.95,89160.0,301.07,301.38,300.68,300.95,89160.0
2019-08-14 11:20:00,300.99,301.66,300.75,301.44,79665.0,300.99,301.66,300.75,301.44,79665.0
2019-08-14 11:25:00,301.48,301.87,301.14,301.87,56325.0,301.48,301.87,301.14,301.87,56325.0
2019-08-14 11:30:00,301.65,302.49,301.65,302.42,66279.0,301.65,302.49,301.65,302.42,66279.0
2019-08-14 11:35:00,302.44,302.48,301.8,302.23,60385.0,302.44,302.48,301.8,302.23,60385.0
2019-08-14 11:40:00,302.1,302.1,301.64,301.84,25154.0,302.1,302.1,301.64,301.84,25154.0
2019-08-14 11:45:00,301.89,301.89,300.71,301.57,68272.0,301.89,301.89,300.71,301.57,68272.0
2019-08-14 11:50:00,301.55,302.39,301.49,302.31,36539.0,301.55,302.39,301.49,302.31,36539.0
2019-08-14 11:55:00,302.16,302.23,301.61,302.0,23408.0,302.16,302.23,301.61,302.0,23408.0
2019-08-14 12:00:00,302.0,302.03,300.71,300.82,55781.0,302.0,302.03,300.71,300.82,55781.0
2019-08-14 12:05:00,300.86,301.24,300.26,300.47,64337.0,300.86,301.24,300.26,300.47,64337.0
2019-08-14 12:10:00,300.37,300.54,299.48,299.95,139036.0,300.37,300.54,299.48,299.95,139036.0
2019-08-14 12:15:00,299.95,299.95,299.1,299.22,53317.0,299.95,299.95,299.1,299.22,53317.0
2019-08-14 12:20:00,299.2,299.59,298.73,299.41,61478.0,299.2,299.59,298.73,299.41,61478.0
2019-08-14 12:25:00,299.41,299.76,299.12,299.58,52673.0,299.41,299.76,299.12,299.58,52673.0
2019-08-14 12:30:00,299.52,300.18,299.51,299.61,59391.0,299.52,300.18,299.51,299.61,59391.0
2019-08-14 12:35:00,299.56,299.89,299.0,299.01,53910.0,299.56,299.89,299.0,299.01,53910.0
2019-08-14 12:40:00,299.03,299.22,298.52,298.79,94723.0,299.03,299.22,298.52,298.79,94723.0
2019-08-14 12:45:00,298.93,298.95,298.31,298.41,65740.0,298.93,298.95,298.31,298.41,65740.0
2019-08-14 12:50:00,298.41,299.19,298.19,298.75,65478.0,298.41,299.19,298.19,298.75,65478.0
2019-08-14 12:55:00,298.82,299.04,298.28,298.7,45680.0,298.82,299.04,298.28,298.7,45680.0
2019-08-14 13:00:00,298.65,299.3,298.33,299.02,47545.0,298.65,299.3,298.33,299.02,47545.0
2019-08-14 13:05:00,298.86,299.35,298.58,299.12,39098.0,298.86,299.35,298.58,299.12,39098.0
2019-08-14 13:10:00,299.16,299.81,298.75,299.54,41510.0,299.16,299.81,298.75,299.54,41510.0
2019-08-14 13:15:00,299.42,299.83,298.88,298.94,39134.0,299.42,299.83,298.88,298.94,39134.0
2019-08-14 13:20:00,299.06,299.83,299.01,299.75,25945.0,299.06,299.83,299.01,299.75,25945.0
2019-08-14 13:25:00,299.78,300.63,299.66,299.73,64465.0,299.78,300.63,299.66,299.73,64465.0
2019-08-14 13:30:00,299.68,300.09,299.59,299.76,30786.0,299.68,300.09,299.59,299.76,30786.0
2019-08-14 13:35:00,299.89,300.48,299.58,300.15,47646.0,299.89,300.48,299.58,300.15,47646.0
2019-08-14 13:40:00,300.13,300.28,299.81,300.19,68654.0,300.13,300.28,299.81,300.19,68654.0
2019-08-14 13:45:00,300.17,300.2,299.6,299.69,26453.0,300.17,300.2,299.6,299.69,26453.0
2019-08-14 13:50:00,299.88,300.0,299.41,299.87,40846.0,299.88,300.0,299.41,299.87,40846.0
2019-08-14 13:55:00,299.83,300.0,299.36,299.94,38150.0,299.83,300.0,299.36,299.94,38150.0
2019-08-14 14:00:00,299.98,300.0,299.57,299.62,32778.0,299.98,300.0,299.57,299.62,32778.0
2019-08-14 14:05:00,299.58,299.98,299.2,299.94,27229.0,299.58,299.98,299.2,299.94,27229.0
2019-08-14 14:10:00,299.97,300.0,299.5,299.56,20685.0,299.97,300.0,299.5,299.56,20685.0
2019-08-14 14:15:00,299.65,299.99,299.57,299.74,37466.0,299.65,299.99,299.57,299.74,37466.0
2019-08-14 14:20:00,299.68,299.75,298.97,299.03,26463.0,299.68,299.75,298.97,299.03,26463.0
2019-08-14 14:25:00,298.97,299.31,298.88,298.9,73274.0,298.97,299.31,298.88,298.9,73274.0
2019-08-14 14:30:00,298.99,299.22,298.62,298.92,40492.0,298.99,299.22,298.62,298.92,40492.0
2019-08-14 14:35:00,298.95,298.95,298.46,298.46,39542.0,298.95,298.95,298.46,298.46,39542.0
2019-08-14 14:40:00,298.45,298.74,298.12,298.61,47483.0,298.45,298.74,298.12,298.61,47483.0
2019-08-14 14:45:00,298.62,298.96,298.36,298.71,31267.0,298.62,298.96,298.36,298.71,31267.0
2019-08-14 14:50:00,298.63,299.38,298.6,299.25,40716.0,298.63,299.38,298.6,299.25,40716.0
2019-08-14 14:55:00,299.24,299.42,298.98,298.98,36204.0,299.24,299.42,298.98,298.98,36204.0
2019-08-14 15:00:00,298.95,300.02,298.77,299.79,90109.0,298.95,300.02,298.77,299.79,90109.0
2019-08-14 15:05:00,299.77,299.99,299.47,299.62,62577.0,299.77,299.99,299.47,299.62,62577.0
2019-08-14 15:10:00,299.55,299.95,299.33,299.41,35703.0,299.55,299.95,299.33,299.41,35703.0
2019-08-14 15:15:00,299.48,299.48,298.92,299.06,35812.0,299.48,299.48,298.92,299.06,35812.0
2019-08-14 15:20:00,299.03,299.23,298.44,298.61,75213.0,299.03,299.23,298.44,298.61,75213.0
2019-08-14 15:25:00,298.66,299.46,298.45,298.83,90050.0,298.66,299.46,298.45,298.83,90050.0
2019-08-14 15:30:00,298.79,298.79,298.0,298.45,97498.0,298.79,298.79,298.0,298.45,97498.0
2019-08-14 15:35:00,298.43,298.95,298.16,298.94,73036.0,298.43,298.95,298.16,298.94,73036.0
2019-08-14 15:40:00,298.91,299.55,298.56,299.08,105032.0,298.91,299.55,298.56,299.08,105032.0
2019-08-14 15:45:00,299.15,299.7,298.99,299.17,94224.0,299.15,299.7,298.99,299.17,94224.0
2019-08-14 15:50:00,299.16,300.22,299.06,300.19,124984.0,299.16,300.22,299.06,300.19,124984.0
2019-08-14 15:55:00,300.14,300.17,298.85,299.11,204609.0,300.14,300.17,298.85,299.11,204609.0
2019-08-15 09:30:00,299.5,300.63,298.2,299.85,208467.0,299.5,300.63,298.2,299.85,208467.0
2019-08-15 09:35:00,299.85,300.35,298.72,298.85,94571.0,299.85,300.35,298.72,298.85,94571.0
2019-08-15 09:40:00,299.0,299.0,297.02,297.68,198356.0,299.0,299.0,297.02,297.68,198356.0
2019-08-15 09:45:00,297.75,299.1,297.0,298.33,100062.0,297.75,299.1,297.0,298.33,100062.0
2019-08-15 09:50:00,298.21,298.34,296.51,297.17,183030.0,298.21,298.34,296.51,297.17,183030.0
2019-08-15 09:55:00,297.24,297.75,296.48,297.11,112664.0,297.24,297.75,296.48,297.11,112664.0
2019-08-15 10:00:00,296.88,297.5,295.42,295.48,169835.0,296.88,297.5,295.42,295.48,169835.0
2019-08-15 10:05:00,295.49,295.58,294.51,294.88,163876.0,295.49,295.58,294.51,294.88,163876.0
2019-08-15 10:10:00,294.75,296.18,294.56,295.5,98077.0,294.75,296.18,294.56,295.5,98077.0
2019-08-15 10:15:00,295.35,296.0,293.85,294.17,128329.0,295.35,296.0,293.85,294.17,128329.0
2019-08-15 10:20:00,294.05,295.5,293.42,295.44,119998.0,294.05,295.5,293.42,295.44,119998.0
2019-08-15 10:25:00,295.64,296.35,295.14,295.63,108857.0,295.64,296.35,295.14,295.63,108857.0
2019-08-15 10:30:00,295.64,296.0,295.09,296.0,85164.0,295.64,296.0,295.09,296.0,85164.0
2019-08-15 10:35:00,295.96,296.22,293.9,293.93,200450.0,295.96,296.22,293.9,293.93,200450.0
2019-08-15 10:40:00,294.0,294.0,292.06,293.01,308757.0,294.0,294.0,292.06,293.01,308757.0
2019-08-15 10:45:00,293.1,293.79,291.5,292.19,230592.0,293.1,293.79,291.5,292.19,230592.0
2019-08-15 10:50:00,292.19,292.9,291.26,292.5,244150.0,292.19,292.9,291.26,292.5,244150.0
2019-08-15 10:55:00,292.58,292.58,290.22,290.5,283871.0,292.58,292.58,290.22,290.5,283871.0
2019-08-15 11:00:00,290.55,291.43,290.02,290.89,162927.0,290.55,291.43,290.02,290.89,162927.0
2019-08-15 11:05:00,291.0,291.25,289.27,289.47,162069.0,291.0,291.25,289.27,289.47,162069.0
2019-08-15 11:10:00,289.47,289.52,288.0,289.39,281435.0,289.47,289.52,288.0,289.39,281435.0
2019-08-15 11:15:00,289.49,290.95,289.4,290.32,167865.0,289.49,290.95,289.4,290.32,167865.0
2019-08-15 11:20:00,290.21,291.67,289.91,291.34,140717.0,290.21,291.67,289.91,291.34,140717.0
2019-08-15 11:25:00,291.33,292.63,290.76,292.49,187000.0,291.33,292.63,290.76,292.49,187000.0
2019-08-15 11:30:00,292.61,293.37,292.37,293.07,119480.0,292.61,293.37,292.37,293.07,119480.0
2019-08-15 11:35:00,293.04,294.49,293.03,294.04,106814.0,293.04,294.49,293.03,294.04,106814.0
2019-08-15 11:40:00,294.26,294.36,292.93,292.95,69409.0,294.26,294.36,292.93,292.95,69409.0
2019-08-15 11:45:00,292.92,293.5,292.7,292.95,51928.0,292.92,293.5,292.7,292.95,51928.0
2019-08-15 11:50:00,292.99,294.05,292.99,294.03,64865.0,292.99,294.05,292.99,294.03,64865.0
2019-08-15 11:55:00,293.99,294.93,293.68,294.81,64039.0,293.99,294.93,293.68,294.81,64039.0
2019-08-15 12:00:00,294.81,295.09,293.76,295.0,91037.0,294.81,295.09,293.76,295.0,91037.0
2019-08-15 12:05:00,294.97,296.08,294.85,295.41,75167.0,294.97,296.08,294.85,295.41,75167.0
2019-08-15 12:10:00,295.38,295.83,295.14,295.42,51125.0,295.38,295.83,295.14,295.42,51125.0
2019-08-15 12:15:00,295.45,295.66,294.87,295.05,37334.0,295.45,295.66,294.87,295.05,37334.0
2019-08-15 12:20:00,295.14,295.53,294.64,294.73,38084.0,295.14,295.53,294.64,294.73,38084.0
2019-08-15 12:25:00,294.75,294.92,293.33,293.45,79546.0,294.75,294.92,293.33,293.45,79546.0
2019-08-15 12:30:00,293.42,293.79,293.16,293.5,55100.0,293.42,293.79,293.16,293.5,55100.0
2019-08-15 12:35:00,293.41,293.86,293.01,293.54,29254.0,293.41,293.86,293.01,293.54,29254.0
2019-08-15 12:40:00,293.4,293.51,292.8,293.38,37416.0,293.4,293.51,292.8,293.38,37416.0
2019-08-15 12:45:00,293.35,293.39,292.36,292.78,65270.0,293.35,293.39,292.36,292.78,65270.0
2019-08-15 12:50:00,292.75,293.21,292.52,293.12,50651.0,292.75,293.21,292.52,293.12,50651.0
2019-08-15 12:55:00,293.11,293.72,292.92,293.46,27977.0,293.11,293.72,292.92,293.46,27977.0
2019-08-15 13:00:00,293.44,294.26,293.29,293.83,63283.0,293.44,294.26,293.29,293.83,63283.0
2019-08-15 13:05:00,293.7,293.8,293.27,293.52,40265.0,293.7,293.8,293.27,293.52,40265.0
2019-08-15 13:10:00,293.51,294.26,293.27,293.7,45606.0,293.51,294.26,293.27,293.7,45606.0
2019-08-15 13:15:00,293.74,294.49,293.69,294.12,37161.0,293.74,294.49,293.69,294.12,37161.0
2019-08-15 13:20:00,294.08,294.39,293.35,293.6,50295.0,294.08,294.39,293.35,293.6,50295.0
2019-08-15 13:25:00,293.53,293.54,292.66,292.98,66263.0,293.53,293.54,292.66,292.98,66263.0
2019-08-15 13:30:00,292.85,293.39,292.79,293.28,55645.0,292.85,293.39,292.79,293.28,55645.0
2019-08-15 13:35:00,293.19,293.2,292.16,292.64,57864.0,293.19,293.2,292.16,292.64,57864.0
2019-08-15 13:40:00,292.66,292.72,291.77,292.36,58382.0,292.66,292.72,291.77,292.36,58382.0
2019-08-15 13:45:00,292.32,292.44,291.6,292.03,28797.0,292.32,292.44,291.6,292.03,28797.0
2019-08-15 13:50:00,292.2,292.23,291.1,291.62,71671.0,292.2,292.23,291.1,291.62,71671.0
2019-08-15 13:55:00,291.68,292.11,291.25,291.82,36317.0,291.68,292.11,291.25,291.82,36317.0
2019-08-15 14:00:00,291.75,292.3,291.37,291.63,65367.0,291.75,292.3,291.37,291.63,65367.0
2019-08-15 14:05:00,291.33,292.26,291.29,291.74,45560.0,291.33,292.26,291.29,291.74,45560.0
2019-08-15 14:10:00,291.78,292.91,291.7,292.21,105498.0,291.78,292.91,291.7,292.21,105498.0
2019-08-15 14:15:00,292.1,292.45,291.72,291.88,49969.0,292.1,292.45,291.72,291.88,49969.0
2019-08-15 14:20:00,291.85,293.23,291.85,292.78,53281.0,291.85,293.23,291.85,292.78,53281.0
2019-08-15 14:25:00,292.78,293.57,292.75,293.4,25451.0,292.78,293.57,292.75,293.4,25451.0
2019-08-15 14:30:00,293.5,293.5,292.86,293.22,29531.0,293.5,293.5,292.86,293.22,29531.0
2019-08-15 14:35:00,293.19,293.29,292.35,292.51,33536.0,293.19,293.29,292.35,292.51,33536.0
2019-08-15 14:40:00,292.41,293.2,292.4,292.92,25634.0,292.41,293.2,292.4,292.92,25634.0
2019-08-15 14:45:00,292.96,293.5,292.77,293.06,44634.0,292.96,293.5,292.77,293.06,44634.0
2019-08-15 14:50:00,293.15,293.15,292.0,292.85,31644.0,293.15,293.15,292.0,292.85,31644.0
2019-08-15 14:55:00,292.9,293.01,292.36,292.79,35587.0,292.9,293.01,292.36,292.79,35587.0
2019-08-15 15:00:00,292.92,294.5,292.87,294.15,63883.0,292.92,294.5,292.87,294.15,63883.0
2019-08-15 15:05:00,294.35,294.75,293.79,294.67,40203.0,294.35,294.75,293.79,294.67,40203.0
2019-08-15 15:10:00,294.73,295.11,294.09,294.29,73744.0,294.73,295.11,294.09,294.29,73744.0
2019-08-15 15:15:00,294.27,294.45,293.71,294.25,33370.0,294.27,294.45,293.71,294.25,33370.0
2019-08-15 15:20:00,294.31,294.69,294.21,294.47,28508.0,294.31,294.69,294.21,294.47,28508.0
2019-08-15 15:25:00,294.48,294.72,293.61,293.63,59194.0,294.48,294.72,293.61,293.63,59194.0
2019-08-15 15:30:00,293.55,294.4,293.55,294.39,44446.0,293.55,294.4,293.55,294.39,44446.0
2019-08-15 15:35:00,294.45,294.82,294.13,294.8,34591.0,294.45,294.82,294.13,294.8,34591.0
2019-08-15 15:40:00,294.86,295.49,293.96,295.23,78265.0,294.86,295.49,293.96,295.23,78265.0
2019-08-15 15:45:00,295.23,296.4,295.04,296.24,107592.0,295.23,296.4,295.04,296.24,107592.0
2019-08-15 15:50:00,296.28,296.58,295.18,296.09,102577.0,296.28,296.58,295.18,296.09,102577.0
2019-08-15 15:55:00,296.03,296.35,295.48,295.91,199080.0,296.03,296.35,295.48,295.91,199080.0
2019-08-16 09:30:00,298.86,299.75,297.92,299.25,247011.0,298.86,299.75,297.92,299.25,247011.0
2019-08-16 09:35:00,299.37,299.52,296.31,296.31,122212.0,299.37,299.52,296.31,296.31,122212.0
2019-08-16 09:40:00,296.27,298.47,296.27,297.47,77952.0,296.27,298.47,296.27,297.47,77952.0
2019-08-16 09:45:00,297.25,299.2,297.25,298.69,81465.0,297.25,299.2,297.25,298.69,81465.0
2019-08-16 09:50:00,298.7,298.88,297.54,298.12,72019.0,298.7,298.88,297.54,298.12,72019.0
2019-08-16 09:55:00,298.19,299.21,298.15,298.81,60152.0,298.19,299.21,298.15,298.81,60152.0
2019-08-16 10:00:00,298.7,300.28,298.52,299.94,105441.0,298.7,300.28,298.52,299.94,105441.0
2019-08-16 10:05:00,300.09,300.27,299.22,299.62,107028.0,300.09,300.27,299.22,299.62,107028.0
2019-08-16 10:10:00,299.57,300.02,299.15,299.41,75497.0,299.57,300.02,299.15,299.41,75497.0
2019-08-16 10:15:00,299.53,299.83,298.95,298.95,122689.0,299.53,299.83,298.95,298.95,122689.0
2019-08-16 10:20:00,298.98,300.65,298.57,300.22,142413.0,298.98,300.65,298.57,300.22,142413.0
2019-08-16 10:25:00,300.24,300.88,300.0,300.63,109438.0,300.24,300.88,300.0,300.63,109438.0
2019-08-16 10:30:00,300.69,300.81,299.51,299.81,84582.0,300.69,300.81,299.51,299.81,84582.0
2019-08-16 10:35:00,299.82,301.21,299.82,300.74,67483.0,299.82,301.21,299.82,300.74,67483.0
2019-08-16 10:40:00,300.78,301.85,300.72,301.8,146085.0,300.78,301.85,300.72,301.8,146085.0
2019-08-16 10:45:00,301.77,302.38,301.6,302.28,110457.0,301.77,302.38,301.6,302.28,110457.0
2019-08-16 10:50:00,302.22,302.54,302.13,302.45,109149.0,302.22,302.54,302.13,302.45,109149.0
2019-08-16 10:55:00,302.45,303.38,302.42,303.19,142434.0,302.45,303.38,302.42,303.19,142434.0
2019-08-16 11:00:00,303.21,303.37,302.89,303.3,97987.0,303.21,303.37,302.89,303.3,97987.0
2019-08-16 11:05:00,303.3,303.55,302.41,302.5,158395.0,303.3,303.55,302.41,302.5,158395.0
2019-08-16 11:10:00,302.53,302.79,301.75,301.75,87411.0,302.53,302.79,301.75,301.75,87411.0
2019-08-16 11:15:00,301.74,301.98,301.04,301.33,57709.0,301.74,301.98,301.04,301.33,57709.0
2019-08-16 11:20:00,301.29,301.93,301.28,301.41,59264.0,301.29,301.93,301.28,301.41,59264.0
2019-08-16 11:25:00,301.46,301.85,301.17,301.69,58950.0,301.46,301.85,301.17,301.69,58950.0
2019-08-16 11:30:00,301.64,301.73,301.22,301.5,41557.0,301.64,301.73,301.22,301.5,41557.0
2019-08-16 11:35:00,301.38,301.69,301.13,301.29,37000.0,301.38,301.69,301.13,301.29,37000.0
2019-08-16 11:40:00,301.19,301.4,301.0,301.27,19291.0,301.19,301.4,301.0,301.27,19291.0
2019-08-16 11:45:00,301.26,301.66,301.19,301.39,35776.0,301.26,301.66,301.19,301.39,35776.0
2019-08-16 11:50:00,301.35,301.49,301.17,301.21,22201.0,301.35,301.49,301.17,301.21,22201.0
2019-08-16 11:55:00,301.26,302.32,301.22,302.15,49053.0,301.26,302.32,301.22,302.15,49053.0
2019-08-16 12:00:00,302.14,302.3,301.81,301.97,27206.0,302.14,302.3,301.81,301.97,27206.0
2019-08-16 12:05:00,301.95,302.25,301.84,302.11,29780.0,301.95,302.25,301.84,302.11,29780.0
2019-08-16 12:10:00,302.15,302.44,302.0,302.06,20074.0,302.15,302.44,302.0,302.06,20074.0
2019-08-16 12:15:00,302.01,302.14,301.39,301.79,49509.0,302.01,302.14,301.39,301.79,49509.0
2019-08-16 12:20:00,301.71,302.04,301.63,301.8,16393.0,301.71,302.04,301.63,301.8,16393.0
2019-08-16 12:25:00,301.84,302.15,301.1,301.23,57138.0,301.84,302.15,301.1,301.23,57138.0
2019-08-16 12:30:00,301.29,301.8,301.22,301.8,27451.0,301.29,301.8,301.22,301.8,27451.0
2019-08-16 12:35:00,301.8,302.58,301.8,302.41,44305.0,301.8,302.58,301.8,302.41,44305.0
2019-08-16 12:40:00,302.49,302.6,302.32,302.46,18591.0,302.49,302.6,302.32,302.46,18591.0
2019-08-16 12:45:00,302.52,302.53,302.3,302.46,23255.0,302.52,302.53,302.3,302.46,23255.0
2019-08-16 12:50:00,302.47,302.65,302.1,302.14,21070.0,302.47,302.65,302.1,302.14,21070.0
2019-08-16 12:55:00,302.29,302.47,302.01,302.15,18165.0,302.29,302.47,302.01,302.15,18165.0
2019-08-16 13:00:00,302.25,302.68,302.19,302.31,14037.0,302.25,302.68,302.19,302.31,14037.0
2019-08-16 13:05:00,302.3,302.5,302.23,302.43,10211.0,302.3,302.5,302.23,302.43,10211.0
2019-08-16 13:10:00,302.41,302.77,302.33,302.69,14471.0,302.41,302.77,302.33,302.69,14471.0
2019-08-16 13:15:00,302.61,302.97,302.57,302.87,25070.0,302.61,302.97,302.57,302.87,25070.0
2019-08-16 13:20:00,302.84,303.21,302.76,303.2,55404.0,302.84,303.21,302.76,303.2,55404.0
2019-08-16 13:25:00,303.25,303.29,302.85,302.9,34079.0,303.25,303.29,302.85,302.9,34079.0
2019-08-16 13:30:00,302.94,303.08,302.79,302.98,17431.0,302.94,303.08,302.79,302.98,17431.0
2019-08-16 13:35:00,302.95,303.27,302.91,303.09,29988.0,302.95,303.27,302.91,303.09,29988.0
2019-08-16 13:40:00,303.1,303.28,302.98,303.02,27350.0,303.1,303.28,302.98,303.02,27350.0
2019-08-16 13:45:00,303.06,303.18,302.78,302.95,52451.0,303.06,303.18,302.78,302.95,52451.0
2019-08-16 13:50:00,302.93,303.02,302.8,302.88,31827.0,302.93,303.02,302.8,302.88,31827.0
2019-08-16 13:55:00,302.85,303.09,302.85,303.0,17662.0,302.85,303.09,302.85,303.0,17662.0
2019-08-16 14:00:00,303.01,303.07,302.77,302.82,19805.0,303.01,303.07,302.77,302.82,19805.0
2019-08-16 14:05:00,302.81,302.94,302.41,302.46,30841.0,302.81,302.94,302.41,302.46,30841.0
2019-08-16 14:10:00,302.44,302.46,302.03,302.37,36994.0,302.44,302.46,302.03,302.37,36994.0
2019-08-16 14:15:00,302.38,302.41,302.1,302.11,18351.0,302.38,302.41,302.1,302.11,18351.0
2019-08-16 14:20:00,302.08,302.35,302.03,302.14,17379.0,302.08,302.35,302.03,302.14,17379.0
2019-08-16 14:25:00,302.16,302.33,301.83,302.15,37197.0,302.16,302.33,301.83,302.15,37197.0
2019-08-16 14:30:00,302.14,302.19,301.5,302.11,37186.0,302.14,302.19,301.5,302.11,37186.0
2019-08-16 14:35:00,302.24,302.38,301.78,301.93,48718.0,302.24,302.38,301.78,301.93,48718.0
2019-08-16 14:40:00,302.02,302.49,302.02,302.37,34448.0,302.02,302.49,302.02,302.37,34448.0
2019-08-16 14:45:00,302.47,302.67,302.37,302.65,26050.0,302.47,302.67,302.37,302.65,26050.0
2019-08-16 14:50:00,302.61,302.8,302.42,302.69,29151.0,302.61,302.8,302.42,302.69,29151.0
2019-08-16 14:55:00,302.62,302.93,302.62,302.69,23762.0,302.62,302.93,302.62,302.69,23762.0
2019-08-16 15:00:00,302.67,303.14,302.6,302.99,50853.0,302.67,303.14,302.6,302.99,50853.0
2019-08-16 15:05:00,303.05,303.11,302.66,302.76,36779.0,303.05,303.11,302.66,302.76,36779.0
2019-08-16 15:10:00,302.77,302.91,302.46,302.86,30384.0,302.77,302.91,302.46,302.86,30384.0
2019-08-16 15:15:00,302.86,303.14,302.81,302.84,43797.0,302.86,303.14,302.81,302.84,43797.0
2019-08-16 15:20:00,302.93,303.1,302.81,302.93,58812.0,302.93,303.1,302.81,302.93,58812.0
2019-08-16 15:25:00,302.9,302.97,302.64,302.88,51697.0,302.9,302.97,302.64,302.88,51697.0
2019-08-16 15:30:00,302.86,302.98,302.82,302.87,62332.0,302.86,302.98,302.82,302.87,62332.0
2019-08-16 15:35:00,302.84,302.91,302.62,302.75,39887.0,302.84,302.91,302.62,302.75,39887.0
2019-08-16 15:40:00,302.75,302.81,302.57,302.69,59297.0,302.75,302.81,302.57,302.69,59297.0
2019-08-16 15:45:00,302.68,302.94,302.29,302.61,71199.0,302.68,302.94,302.29,302.61,71199.0
2019-08-16 15:50:00,302.67,303.38,302.58,303.3,125175.0,302.67,303.38,302.58,303.3,125175.0
2019-08-16 15:55:00,303.27,303.54,302.68,302.75,217995.0,303.27,303.54,302.68,302.75,217995.0
2019-08-19 09:30:00,306.12,308.45,306.01,307.74,216317.0,306.12,308.45,306.01,307.74,216317.0
2019-08-19 09:35:00,307.78,309.9,307.22,309.65,137237.0,307.78,309.9,307.22,309.65,137237.0
2019-08-19 09:40:00,309.65,310.58,309.02,309.72,179905.0,309.65,310.58,309.02,309.72,179905.0
2019-08-19 09:45:00,309.76,309.87,307.92,307.93,102233.0,309.76,309.87,307.92,307.93,102233.0
2019-08-19 09:50:00,307.98,308.3,307.61,308.14,66927.0,307.98,308.3,307.61,308.14,66927.0
2019-08-19 09:55:00,308.14,308.78,307.11,307.26,64971.0,308.14,308.78,307.11,307.26,64971.0
2019-08-19 10:00:00,307.11,307.88,306.41,307.35,100501.0,307.11,307.88,306.41,307.35,100501.0
2019-08-19 10:05:00,307.32,307.4,305.83,305.91,47059.0,307.32,307.4,305.83,305.91,47059.0
2019-08-19 10:10:00,306.08,306.08,304.75,305.16,79863.0,306.08,306.08,304.75,305.16,79863.0
2019-08-19 10:15:00,305.16,305.92,304.93,305.83,55133.0,305.16,305.92,304.93,305.83,55133.0
2019-08-19 10:20:00,305.9,305.94,305.41,305.76,46751.0,305.9,305.94,305.41,305.76,46751.0
2019-08-19 10:25:00,305.7,306.81,305.64,306.35,61512.0,305.7,306.81,305.64,306.35,61512.0
2019-08-19 10:30:00,306.43,306.89,306.3,306.69,31197.0,306.43,306.89,306.3,306.69,31197.0
2019-08-19 10:35:00,306.69,307.0,306.41,306.76,35983.0,306.69,307.0,306.41,306.76,35983.0
2019-08-19 10:40:00,306.8,307.0,306.6,307.0,24476.0,306.8,307.0,306.6,307.0,24476.0
2019-08-19 10:45:00,307.01,307.2,306.47,306.76,29139.0,307.01,307.2,306.47,306.76,29139.0
2019-08-19 10:50:00,306.59,307.28,306.59,307.17,25960.0,306.59,307.28,306.59,307.17,25960.0
2019-08-19 10:55:00,307.14,307.7,307.09,307.22,54471.0,307.14,307.7,307.09,307.22,54471.0
2019-08-19 11:00:00,307.23,307.63,307.1,307.63,17990.0,307.23,307.63,307.1,307.63,17990.0
2019-08-19 11:05:00,307.6,307.8,307.46,307.71,30145.0,307.6,307.8,307.46,307.71,30145.0
2019-08-19 11:10:00,307.69,307.95,307.5,307.64,23280.0,307.69,307.95,307.5,307.64,23280.0
2019-08-19 11:15:00,307.59,309.24,307.4,308.9,95949.0,307.59,309.24,307.4,308.9,95949.0
2019-08-19 11:20:00,308.98,309.43,308.79,309.1,34872.0,308.98,309.43,308.79,309.1,34872.0
2019-08-19 11:25:00,309.17,309.3,308.51,308.58,27252.0,309.17,309.3,308.51,308.58,27252.0
2019-08-19 11:30:00,308.44,308.99,308.42,308.89,21346.0,308.44,308.99,308.42,308.89,21346.0
2019-08-19 11:35:00,308.94,309.19,308.85,309.1,36267.0,308.94,309.19,308.85,309.1,36267.0
2019-08-19 11:40:00,309.1,309.35,308.85,309.08,24822.0,309.1,309.35,308.85,309.08,24822.0
2019-08-19 11:45:00,309.05,309.25,308.53,308.73,21211.0,309.05,309.25,308.53,308.73,21211.0
2019-08-19 11:50:00,308.79,309.15,308.44,308.76,27184.0,308.79,309.15,308.44,308.76,27184.0
2019-08-19 11:55:00,308.71,308.97,308.57,308.88,25013.0,308.71,308.97,308.57,308.88,25013.0
2019-08-19 12:00:00,308.84,309.9,308.84,309.77,59684.0,308.84,309.9,308.84,309.77,59684.0
2019-08-19 12:05:00,309.78,309.87,309.41,309.79,48444.0,309.78,309.87,309.41,309.79,48444.0
2019-08-19 12:10:00,309.73,310.39,309.68,310.26,72899.0,309.73,310.39,309.68,310.26,72899.0
2019-08-19 12:15:00,310.26,310.3,309.93,310.27,29947.0,310.26,310.3,309.93,310.27,29947.0
2019-08-19 12:20:00,310.26,310.33,309.79,309.87,33500.0,310.26,310.33,309.79,309.87,33500.0
2019-08-19 12:25:00,309.96,310.07,309.55,309.99,20821.0,309.96,310.07,309.55,309.99,20821.0
2019-08-19 12:30:00,309.94,310.04,309.85,309.98,21449.0,309.94,310.04,309.85,309.98,21449.0
2019-08-19 12:35:00,310.01,310.72,309.99,310.66,54404.0,310.01,310.72,309.99,310.66,54404.0
2019-08-19 12:40:00,310.64,310.75,310.5,310.75,16261.0,310.64,310.75,310.5,310.75,16261.0
2019-08-19 12:45:00,310.65,311.38,310.57,311.38,62524.0,310.65,311.38,310.57,311.38,62524.0
2019-08-19 12:50:00,311.4,311.53,310.92,310.96,29889.0,311.4,311.53,310.92,310.96,29889.0
2019-08-19 12:55:00,311.04,311.07,310.77,311.02,12279.0,311.04,311.07,310.77,311.02,12279.0
2019-08-19 13:00:00,311.04,311.15,310.73,310.73,22307.0,311.04,311.15,310.73,310.73,22307.0
2019-08-19 13:05:00,310.79,310.92,310.61,310.76,15794.0,310.79,310.92,310.61,310.76,15794.0
2019-08-19 13:10:00,310.7,310.85,310.64,310.69,14230.0,310.7,310.85,310.64,310.69,14230.0
2019-08-19 13:15:00,310.67,311.03,310.53,311.0,26879.0,310.67,311.03,310.53,311.0,26879.0
2019-08-19 13:20:00,311.02,311.35,310.95,311.19,34215.0,311.02,311.35,310.95,311.19,34215.0
2019-08-19 13:25:00,311.25,311.42,311.15,311.4,14291.0,311.25,311.42,311.15,311.4,14291.0
2019-08-19 13:30:00,311.36,311.41,310.75,310.8,40980.0,311.36,311.41,310.75,310.8,40980.0
2019-08-19 13:35:00,310.81,311.1,310.76,311.0,15175.0,310.81,311.1,310.76,311.0,15175.0
2019-08-19 13:40:00,310.98,311.36,310.81,310.9,22995.0,310.98,311.36,310.81,310.9,22995.0
2019-08-19 13:45:00,310.9,311.28,310.9,311.27,14778.0,310.9,311.28,310.9,311.27,14778.0
2019-08-19 13:50:00,311.2,311.63,311.2,311.37,36917.0,311.2,311.63,311.2,311.37,36917.0
2019-08-19 13:55:00,311.4,311.75,311.4,311.58,41243.0,311.4,311.75,311.4,311.58,41243.0
2019-08-19 14:00:00,311.58,311.58,311.16,311.41,21551.0,311.58,311.58,311.16,311.41,21551.0
2019-08-19 14:05:00,311.38,311.54,311.24,311.54,20838.0,311.38,311.54,311.24,311.54,20838.0
2019-08-19 14:10:00,311.54,311.6,310.88,311.05,29999.0,311.54,311.6,310.88,311.05,29999.0
2019-08-19 14:15:00,310.99,311.22,310.77,310.78,16640.0,310.99,311.22,310.77,310.78,16640.0
2019-08-19 14:20:00,310.76,311.04,310.6,310.69,23855.0,310.76,311.04,310.6,310.69,23855.0
2019-08-19 14:25:00,310.71,310.71,309.91,310.67,38173.0,310.71,310.71,309.91,310.67,38173.0
2019-08-19 14:30:00,310.6,310.6,310.1,310.4,23325.0,310.6,310.6,310.1,310.4,23325.0
2019-08-19 14:35:00,310.42,310.46,310.1,310.15,17227.0,310.42,310.46,310.1,310.15,17227.0
2019-08-19 14:40:00,310.11,310.44,309.81,310.41,38109.0,310.11,310.44,309.81,310.41,38109.0
2019-08-19 14:45:00,310.43,310.46,310.19,310.4,10802.0,310.43,310.46,310.19,310.4,10802.0
2019-08-19 14:50:00,310.42,310.58,310.24,310.47,16396.0,310.42,310.58,310.24,310.47,16396.0
2019-08-19 14:55:00,310.45,310.47,309.84,310.0,33189.0,310.45,310.47,309.84,310.0,33189.0
2019-08-19 15:00:00,310.05,310.21,309.73,309.81,26978.0,310.05,310.21,309.73,309.81,26978.0
2019-08-19 15:05:00,309.78,309.78,309.37,309.47,44227.0,309.78,309.78,309.37,309.47,44227.0
2019-08-19 15:10:00,309.5,309.64,309.28,309.47,31309.0,309.5,309.64,309.28,309.47,31309.0
2019-08-19 15:15:00,309.45,309.52,309.22,309.38,21087.0,309.45,309.52,309.22,309.38,21087.0
2019-08-19 15:20:00,309.36,309.93,309.36,309.93,30270.0,309.36,309.93,309.36,309.93,30270.0
2019-08-19 15:25:00,309.96,310.07,309.8,310.06,25451.0,309.96,310.07,309.8,310.06,25451.0
2019-08-19 15:30:00,310.07,310.14,309.77,309.83,39480.0,310.07,310.14,309.77,309.83,39480.0
2019-08-19 15:35:00,309.88,309.92,309.68,309.86,36815.0,309.88,309.92,309.68,309.86,36815.0
2019-08-19 15:40:00,309.83,310.38,309.74,310.19,42037.0,309.83,310.38,309.74,310.19,42037.0
2019-08-19 15:45:00,310.19,310.22,309.94,310.19,43475.0,310.19,310.22,309.94,310.19,43475.0
2019-08-19 15:50:00,310.18,310.57,310.15,310.49,101954.0,310.18,310.57,310.15,310.49,101954.0
2019-08-19 15:55:00,310.49,310.57,309.18,309.41,189572.0,310.49,310.57,309.18,309.41,189572.0
2019-08-20 09:30:00,304.88,305.0,301.1,301.89,288203.0,304.88,305.0,301.1,301.89,288203.0
2019-08-20 09:35:00,301.69,302.33,301.25,301.93,148382.0,301.69,302.33,301.25,301.93,148382.0
2019-08-20 09:40:00,301.84,301.92,300.36,301.11,192903.0,301.84,301.92,300.36,301.11,192903.0
2019-08-20 09:45:00,301.24,301.25,299.11,299.14,206342.0,301.24,301.25,299.11,299.14,206342.0
2019-08-20 09:50:00,299.15,299.86,298.85,299.74,185125.0,299.15,299.86,298.85,299.74,185125.0
2019-08-20 09:55:00,299.69,300.66,299.66,300.3,77368.0,299.69,300.66,299.66,300.3,77368.0
2019-08-20 10:00:00,300.19,301.23,300.0,301.08,86171.0,300.19,301.23,300.0,301.08,86171.0
2019-08-20 10:05:00,301.17,301.37,300.43,300.69,79564.0,301.17,301.37,300.43,300.69,79564.0
2019-08-20 10:10:00,300.66,301.19,300.66,301.04,51654.0,300.66,301.19,300.66,301.04,51654.0
2019-08-20 10:15:00,301.08,301.11,300.55,300.7,47433.0,301.08,301.11,300.55,300.7,47433.0
2019-08-20 10:20:00,300.65,300.7,299.29,299.68,112850.0,300.65,300.7,299.29,299.68,112850.0
2019-08-20 10:25:00,299.69,299.9,298.64,298.91,164404.0,299.69,299.9,298.64,298.91,164404.0
2019-08-20 10:30:00,298.94,298.95,297.68,298.16,161078.0,298.94,298.95,297.68,298.16,161078.0
2019-08-20 10:35:00,298.15,298.6,297.8,298.38,84709.0,298.15,298.6,297.8,298.38,84709.0
2019-08-20 10:40:00,298.29,298.78,297.96,298.63,71755.0,298.29,298.78,297.96,298.63,71755.0
2019-08-20 10:45:00,298.54,298.77,297.86,298.13,64612.0,298.54,298.77,297.86,298.13,64612.0
2019-08-20 10:50:00,298.13,299.47,298.0,299.19,82073.0,298.13,299.47,298.0,299.19,82073.0
2019-08-20 10:55:00,299.25,300.2,299.14,299.9,138739.0,299.25,300.2,299.14,299.9,138739.0
2019-08-20 11:00:00,299.95,300.0,299.58,299.86,70208.0,299.95,300.0,299.58,299.86,70208.0
2019-08-20 11:05:00,299.95,300.0,299.32,299.37,88575.0,299.95,300.0,299.32,299.37,88575.0
2019-08-20 11:10:00,299.4,299.75,299.02,299.15,79714.0,299.4,299.75,299.02,299.15,79714.0
2019-08-20 11:15:00,299.12,299.75,299.11,299.63,35488.0,299.12,299.75,299.11,299.63,35488.0
2019-08-20 11:20:00,299.66,300.16,299.53,299.82,96079.0,299.66,300.16,299.53,299.82,96079.0
2019-08-20 11:25:00,299.79,300.6,299.7,300.59,103747.0,299.79,300.6,299.7,300.59,103747.0
2019-08-20 11:30:00,300.52,301.0,300.26,300.73,60260.0,300.52,301.0,300.26,300.73,60260.0
2019-08-20 11:35:00,300.73,301.0,300.58,300.68,58856.0,300.73,301.0,300.58,300.68,58856.0
2019-08-20 11:40:00,300.65,300.98,300.29,300.48,70590.0,300.65,300.98,300.29,300.48,70590.0
2019-08-20 11:45:00,300.5,300.6,300.01,300.58,44357.0,300.5,300.6,300.01,300.58,44357.0
2019-08-20 11:50:00,300.57,300.57,300.13,300.25,25208.0,300.57,300.57,300.13,300.25,25208.0
2019-08-20 11:55:00,300.16,300.46,300.06,300.32,23479.0,300.16,300.46,300.06,300.32,23479.0
2019-08-20 12:00:00,300.4,300.95,300.39,300.94,45266.0,300.4,300.95,300.39,300.94,45266.0
2019-08-20 12:05:00,300.9,301.29,300.71,300.88,80830.0,300.9,301.29,300.71,300.88,80830.0
2019-08-20 12:10:00,300.91,301.3,300.91,301.06,29482.0,300.91,301.3,300.91,301.06,29482.0
2019-08-20 12:15:00,301.11,301.12,300.01,300.1,68141.0,301.11,301.12,300.01,300.1,68141.0
2019-08-20 12:20:00,300.15,300.69,300.06,300.25,34274.0,300.15,300.69,300.06,300.25,34274.0
2019-08-20 12:25:00,300.28,300.53,299.86,300.47,66266.0,300.28,300.53,299.86,300.47,66266.0
2019-08-20 12:30:00,300.5,300.92,300.24,300.24,39790.0,300.5,300.92,300.24,300.24,39790.0
2019-08-20 12:35:00,300.25,300.27,299.82,300.05,49607.0,300.25,300.27,299.82,300.05,49607.0
2019-08-20 12:40:00,300.04,300.32,299.94,300.01,18542.0,300.04,300.32,299.94,300.01,18542.0
2019-08-20 12:45:00,300.0,300.34,299.9,300.21,23114.0,300.0,300.34,299.9,300.21,23114.0
2019-08-20 12:50:00,300.2,300.3,299.93,300.07,12894.0,300.2,300.3,299.93,300.07,12894.0
2019-08-20 12:55:00,300.09,300.2,299.92,300.04,14639.0,300.09,300.2,299.92,300.04,14639.0
2019-08-20 13:00:00,300.02,300.02,299.82,299.83,38548.0,300.02,300.02,299.82,299.83,38548.0
2019-08-20 13:05:00,299.88,300.1,299.65,300.1,22849.0,299.88,300.1,299.65,300.1,22849.0
2019-08-20 13:10:00,300.09,300.29,299.92,300.09,26050.0,300.09,300.29,299.92,300.09,26050.0
2019-08-20 13:15:00,300.07,300.33,300.0,300.13,35491.0,300.07,300.33,300.0,300.13,35491.0
2019-08-20 13:20:00,300.12,300.33,300.11,300.23,21782.0,300.12,300.33,300.11,300.23,21782.0
2019-08-20 13:25:00,300.17,300.55,300.02,300.55,55033.0,300.17,300.55,300.02,300.55,55033.0
2019-08-20 13:30:00,300.55,300.65,300.09,300.23,61030.0,300.55,300.65,300.09,300.23,61030.0
2019-08-20 13:35:00,300.2,300.27,299.88,300.02,67580.0,300.2,300.27,299.88,300.02,67580.0
2019-08-20 13:40:00,300.04,300.37,300.04,300.24,24127.0,300.04,300.37,300.04,300.24,24127.0
2019-08-20 13:45:00,300.25,300.29,299.6,299.64,33560.0,300.25,300.29,299.6,299.64,33560.0
2019-08-20 13:50:00,299.71,299.99,299.36,299.98,34527.0,299.71,299.99,299.36,299.98,34527.0
2019-08-20 13:55:00,299.85,299.94,299.72,299.89,16586.0,299.85,299.94,299.72,299.89,16586.0
2019-08-20 14:00:00,299.88,299.95,299.29,299.43,27780.0,299.88,299.95,299.29,299.43,27780.0
2019-08-20 14:05:00,299.35,299.43,298.8,299.19,47709.0,299.35,299.43,298.8,299.19,47709.0
2019-08-20 14:10:00,299.2,299.37,299.08,299.27,32997.0,299.2,299.37,299.08,299.27,32997.0
2019-08-20 14:15:00,299.36,299.8,299.18,299.68,43300.0,299.36,299.8,299.18,299.68,43300.0
2019-08-20 14:20:00,299.62,300.07,299.19,300.0,34471.0,299.62,300.07,299.19,300.0,34471.0
2019-08-20 14:25:00,299.97,300.2,299.88,299.95,31195.0,299.97,300.2,299.88,299.95,31195.0
2019-08-20 14:30:00,299.88,300.7,299.85,300.4,107303.0,299.88,300.7,299.85,300.4,107303.0
2019-08-20 14:35:00,300.4,300.5,299.96,300.0,86248.0,300.4,300.5,299.96,300.0,86248.0
2019-08-20 14:40:00,299.97,300.09,299.73,299.92,44641.0,299.97,300.09,299.73,299.92,44641.0
2019-08-20 14:45:00,299.9,300.3,299.9,300.08,30141.0,299.9,300.3,299.9,300.08,30141.0
2019-08-20 14:50:00,300.04,300.07,299.37,299.48,44259.0,300.04,300.07,299.37,299.48,44259.0
2019-08-20 14:55:00,299.46,299.81,299.41,299.64,21791.0,299.46,299.81,299.41,299.64,21791.0
2019-08-20 15:00:00,299.57,299.57,299.1,299.21,29174.0,299.57,299.57,299.1,299.21,29174.0
2019-08-20 15:05:00,299.26,299.44,299.18,299.21,14161.0,299.26,299.44,299.18,299.21,14161.0
2019-08-20 15:10:00,299.3,299.88,299.2,299.83,29394.0,299.3,299.88,299.2,299.83,29394.0
2019-08-20 15:15:00,299.84,300.21,299.69,299.97,61618.0,299.84,300.21,299.69,299.97,61618.0
2019-08-20 15:20:00,299.94,300.27,299.82,300.05,24757.0,299.94,300.27,299.82,300.05,24757.0
2019-08-20 15:25:00,300.03,300.55,299.91,300.46,59344.0,300.03,300.55,299.91,300.46,59344.0
2019-08-20 15:30:00,300.47,300.65,300.05,300.13,60669.0,300.47,300.65,300.05,300.13,60669.0
2019-08-20 15:35:00,300.11,300.3,299.97,299.97,68740.0,300.11,300.3,299.97,299.97,68740.0
2019-08-20 15:40:00,299.99,300.09,299.84,300.08,53194.0,299.99,300.09,299.84,300.08,53194.0
2019-08-20 15:45:00,300.08,300.2,299.87,300.04,69722.0,300.08,300.2,299.87,300.04,69722.0
2019-08-20 15:50:00,300.0,300.15,299.48,299.5,99750.0,300.0,300.15,299.48,299.5,99750.0
2019-08-20 15:55:00,299.51,299.59,298.7,299.03,282225.0,299.51,299.59,298.7,299.03,282225.0
2019-08-21 09:30:00,301.42,301.65,298.27,298.83,210385.0,301.42,301.65,298.27,298.83,210385.0
2019-08-21 09:35:00,298.99,300.51,298.94,300.47,131135.0,298.99,300.51,298.94,300.47,131135.0
2019-08-21 09:40:00,300.33,302.88,300.0,302.4,247523.0,300.33,302.88,300.0,302.4,247523.0
2019-08-21 09:45:00,302.4,302.4,301.42,301.92,156676.0,302.4,302.4,301.42,301.92,156676.0
2019-08-21 09:50:00,301.97,302.64,301.44,301.55,133657.0,301.97,302.64,301.44,301.55,133657.0
2019-08-21 09:55:00,301.56,302.16,300.61,300.82,85768.0,301.56,302.16,300.61,300.82,85768.0
2019-08-21 10:00:00,300.86,302.0,300.86,301.6,67990.0,300.86,302.0,300.86,301.6,67990.0
2019-08-21 10:05:00,301.58,301.89,301.01,301.1,44372.0,301.58,301.89,301.01,301.1,44372.0
2019-08-21 10:10:00,301.1,301.14,299.68,299.88,101149.0,301.1,301.14,299.68,299.88,101149.0
2019-08-21 10:15:00,299.88,300.91,299.83,300.75,47499.0,299.88,300.91,299.83,300.75,47499.0
2019-08-21 10:20:00,300.69,300.69,299.5,299.5,63536.0,300.69,300.69,299.5,299.5,63536.0
2019-08-21 10:25:00,299.62,300.82,299.62,300.81,76793.0,299.62,300.82,299.62,300.81,76793.0
2019-08-21 10:30:00,300.63,301.28,300.42,301.2,72047.0,300.63,301.28,300.42,301.2,72047.0
2019-08-21 10:35:00,301.12,301.15,300.15,300.33,52026.0,301.12,301.15,300.15,300.33,52026.0
2019-08-21 10:40:00,300.24,300.59,300.0,300.15,26804.0,300.24,300.59,300.0,300.15,26804.0
2019-08-21 10:45:00,300.19,300.97,300.06,300.88,26304.0,300.19,300.97,300.06,300.88,26304.0
2019-08-21 10:50:00,300.84,301.1,300.26,300.43,28340.0,300.84,301.1,300.26,300.43,28340.0
2019-08-21 10:55:00,300.45,300.6,300.07,300.13,19287.0,300.45,300.6,300.07,300.13,19287.0
2019-08-21 11:00:00,300.05,300.32,299.5,300.13,53060.0,300.05,300.32,299.5,300.13,53060.0
2019-08-21 11:05:00,300.12,300.89,300.09,300.68,45995.0,300.12,300.89,300.09,300.68,45995.0
2019-08-21 11:10:00,300.77,300.81,300.58,300.6,17586.0,300.77,300.81,300.58,300.6,17586.0
2019-08-21 11:15:00,300.58,300.64,300.1,300.2,33133.0,300.58,300.64,300.1,300.2,33133.0
2019-08-21 11:20:00,300.12,300.51,300.08,300.3,19906.0,300.12,300.51,300.08,300.3,19906.0
2019-08-21 11:25:00,300.39,301.0,300.39,300.74,37908.0,300.39,301.0,300.39,300.74,37908.0
2019-08-21 11:30:00,300.67,300.75,300.44,300.7,20478.0,300.67,300.75,300.44,300.7,20478.0
2019-08-21 11:35:00,300.71,300.8,300.3,300.52,36417.0,300.71,300.8,300.3,300.52,36417.0
2019-08-21 11:40:00,300.54,300.59,300.11,300.39,22239.0,300.54,300.59,300.11,300.39,22239.0
2019-08-21 11:45:00,300.34,300.51,299.71,299.82,58068.0,300.34,300.51,299.71,299.82,58068.0
2019-08-21 11:50:00,299.91,299.94,299.31,299.35,53709.0,299.91,299.94,299.31,299.35,53709.0
2019-08-21 11:55:00,299.37,300.12,299.35,299.98,39184.0,299.37,300.12,299.35,299.98,39184.0
2019-08-21 12:00:00,299.98,299.99,299.74,299.9,17537.0,299.98,299.99,299.74,299.9,17537.0
2019-08-21 12:05:00,299.86,300.37,299.86,300.32,24724.0,299.86,300.37,299.86,300.32,24724.0
2019-08-21 12:10:00,300.24,300.25,299.93,300.03,10560.0,300.24,300.25,299.93,300.03,10560.0
2019-08-21 12:15:00,300.04,300.13,299.71,299.72,16174.0,300.04,300.13,299.71,299.72,16174.0
2019-08-21 12:20:00,299.76,299.79,299.4,299.71,18833.0,299.76,299.79,299.4,299.71,18833.0
2019-08-21 12:25:00,299.76,299.97,299.74,299.87,11997.0,299.76,299.97,299.74,299.87,11997.0
2019-08-21 12:30:00,299.84,299.9,299.36,299.51,41536.0,299.84,299.9,299.36,299.51,41536.0
2019-08-21 12:35:00,299.59,299.92,299.46,299.88,16533.0,299.59,299.92,299.46,299.88,16533.0
2019-08-21 12:40:00,299.87,300.12,299.72,299.8,17224.0,299.87,300.12,299.72,299.8,17224.0
2019-08-21 12:45:00,299.67,299.78,299.58,299.66,11814.0,299.67,299.78,299.58,299.66,11814.0
2019-08-21 12:50:00,299.66,300.12,299.66,300.08,10235.0,299.66,300.12,299.66,300.08,10235.0
2019-08-21 12:55:00,300.07,300.11,299.95,300.0,14534.0,300.07,300.11,299.95,300.0,14534.0
2019-08-21 13:00:00,300.01,300.02,299.65,299.65,13339.0,300.01,300.02,299.65,299.65,13339.0
2019-08-21 13:05:00,299.75,299.76,299.62,299.68,14370.0,299.75,299.76,299.62,299.68,14370.0
2019-08-21 13:10:00,299.68,299.7,299.56,299.65,14254.0,299.68,299.7,299.56,299.65,14254.0
2019-08-21 13:15:00,299.62,299.67,299.11,299.21,32906.0,299.62,299.67,299.11,299.21,32906.0
2019-08-21 13:20:00,299.22,299.34,299.08,299.2,17625.0,299.22,299.34,299.08,299.2,17625.0
2019-08-21 13:25:00,299.22,299.35,299.02,299.27,31915.0,299.22,299.35,299.02,299.27,31915.0
2019-08-21 13:30:00,299.29,299.36,298.58,298.6,42446.0,299.29,299.36,298.58,298.6,42446.0
2019-08-21 13:35:00,298.57,298.79,298.5,298.79,22972.0,298.57,298.79,298.5,298.79,22972.0
2019-08-21 13:40:00,298.68,298.79,298.53,298.73,33125.0,298.68,298.79,298.53,298.73,33125.0
2019-08-21 13:45:00,298.74,298.8,297.72,297.81,75069.0,298.74,298.8,297.72,297.81,75069.0
2019-08-21 13:50:00,297.78,297.96,297.56,297.72,58824.0,297.78,297.96,297.56,297.72,58824.0
2019-08-21 13:55:00,297.76,297.77,297.23,297.33,63069.0,297.76,297.77,297.23,297.33,63069.0
2019-08-21 14:00:00,297.23,298.14,296.64,298.13,195785.0,297.23,298.14,296.64,298.13,195785.0
2019-08-21 14:05:00,298.12,298.59,297.94,298.23,103066.0,298.12,298.59,297.94,298.23,103066.0
2019-08-21 14:10:00,298.3,298.45,297.67,297.77,54203.0,298.3,298.45,297.67,297.77,54203.0
2019-08-21 14:15:00,297.74,298.92,297.74,298.86,91163.0,297.74,298.92,297.74,298.86,91163.0
2019-08-21 14:20:00,298.87,298.99,298.21,298.25,35998.0,298.87,298.99,298.21,298.25,35998.0
2019-08-21 14:25:00,298.3,298.89,298.0,298.81,39218.0,298.3,298.89,298.0,298.81,39218.0
2019-08-21 14:30:00,298.79,298.85,297.6,297.71,62037.0,298.79,298.85,297.6,297.71,62037.0
2019-08-21 14:35:00,297.7,297.75,296.8,296.8,81024.0,297.7,297.75,296.8,296.8,81024.0
2019-08-21 14:40:00,296.86,297.6,296.86,297.57,89121.0,296.86,297.6,296.86,297.57,89121.0
2019-08-21 14:45:00,297.57,297.78,297.11,297.19,49686.0,297.57,297.78,297.11,297.19,49686.0
2019-08-21 14:50:00,297.11,297.16,296.62,296.83,64579.0,297.11,297.16,296.62,296.83,64579.0
2019-08-21 14:55:00,296.83,297.0,296.67,296.85,33936.0,296.83,297.0,296.67,296.85,33936.0
2019-08-21 15:00:00,296.85,297.04,296.68,296.74,55462.0,296.85,297.04,296.68,296.74,55462.0
2019-08-21 15:05:00,296.75,296.76,296.2,296.69,87651.0,296.75,296.76,296.2,296.69,87651.0
2019-08-21 15:10:00,296.69,297.28,296.66,297.15,55941.0,296.69,297.28,296.66,297.15,55941.0
2019-08-21 15:15:00,297.15,297.31,296.75,297.17,34270.0,297.15,297.31,296.75,297.17,34270.0
2019-08-21 15:20:00,297.15,297.39,296.93,297.34,31352.0,297.15,297.39,296.93,297.34,31352.0
2019-08-21 15:25:00,297.36,297.58,297.18,297.26,29592.0,297.36,297.58,297.18,297.26,29592.0
2019-08-21 15:30:00,297.25,297.4,296.85,296.87,33600.0,297.25,297.4,296.85,296.87,33600.0
2019-08-21 15:35:00,296.89,297.16,296.82,296.91,41952.0,296.89,297.16,296.82,296.91,41952.0
2019-08-21 15:40:00,296.96,297.44,296.89,297.31,41606.0,296.96,297.44,296.89,297.31,41606.0
2019-08-21 15:45:00,297.33,297.38,296.98,297.12,32731.0,297.33,297.38,296.98,297.12,32731.0
2019-08-21 15:50:00,297.09,297.89,297.09,297.82,97917.0,297.09,297.89,297.09,297.82,97917.0
2019-08-21 15:55:00,297.87,298.11,297.58,297.81,140939.0,297.87,298.11,297.58,297.81,140939.0
2019-08-22 09:30:00,298.65,299.35,297.61,298.15,108298.0,298.65,299.35,297.61,298.15,108298.0
2019-08-22 09:35:00,298.0,300.29,298.0,300.19,154224.0,298.0,300.29,298.0,300.19,154224.0
2019-08-22 09:40:00,300.04,300.33,299.1,299.69,81570.0,300.04,300.33,299.1,299.69,81570.0
2019-08-22 09:45:00,299.72,300.19,298.51,298.73,83694.0,299.72,300.19,298.51,298.73,83694.0
2019-08-22 09:50:00,298.75,299.45,298.68,299.28,59638.0,298.75,299.45,298.68,299.28,59638.0
2019-08-22 09:55:00,299.32,299.62,298.83,298.93,53816.0,299.32,299.62,298.83,298.93,53816.0
2019-08-22 10:00:00,298.93,299.55,298.89,299.4,37759.0,298.93,299.55,298.89,299.4,37759.0
2019-08-22 10:05:00,299.35,299.36,297.25,297.52,101017.0,299.35,299.36,297.25,297.52,101017.0
2019-08-22 10:10:00,297.49,297.76,296.76,296.94,68437.0,297.49,297.76,296.76,296.94,68437.0
2019-08-22 10:15:00,296.9,297.5,296.6,296.61,85742.0,296.9,297.5,296.6,296.61,85742.0
2019-08-22 10:20:00,296.61,296.66,296.01,296.36,74877.0,296.61,296.66,296.01,296.36,74877.0
2019-08-22 10:25:00,296.38,296.49,295.37,295.67,97741.0,296.38,296.49,295.37,295.67,97741.0
2019-08-22 10:30:00,295.6,295.63,293.76,294.22,116568.0,295.6,295.63,293.76,294.22,116568.0
2019-08-22 10:35:00,294.24,294.83,293.15,294.18,111258.0,294.24,294.83,293.15,294.18,111258.0
2019-08-22 10:40:00,294.24,294.88,294.0,294.14,102141.0,294.24,294.88,294.0,294.14,102141.0
2019-08-22 10:45:00,294.26,294.61,293.5,294.61,103943.0,294.26,294.61,293.5,294.61,103943.0
2019-08-22 10:50:00,294.63,294.77,293.75,293.93,46485.0,294.63,294.77,293.75,293.93,46485.0
2019-08-22 10:55:00,293.96,294.5,293.67,293.93,39679.0,293.96,294.5,293.67,293.93,39679.0
2019-08-22 11:00:00,294.0,294.9,293.54,293.58,72923.0,294.0,294.9,293.54,293.58,72923.0
2019-08-22 11:05:00,293.63,295.2,293.38,295.07,78479.0,293.63,295.2,293.38,295.07,78479.0
2019-08-22 11:10:00,294.99,295.5,294.91,295.42,46910.0,294.99,295.5,294.91,295.42,46910.0
2019-08-22 11:15:00,295.5,296.27,295.21,296.13,70956.0,295.5,296.27,295.21,296.13,70956.0
2019-08-22 11:20:00,296.08,296.4,295.88,296.15,43398.0,296.08,296.4,295.88,296.15,43398.0
2019-08-22 11:25:00,296.19,296.38,295.76,295.8,40735.0,296.19,296.38,295.76,295.8,40735.0
2019-08-22 11:30:00,295.88,296.54,295.88,296.49,30444.0,295.88,296.54,295.88,296.49,30444.0
2019-08-22 11:35:00,296.48,297.48,296.48,296.91,60619.0,296.48,297.48,296.48,296.91,60619.0
2019-08-22 11:40:00,297.02,297.07,296.7,296.81,24160.0,297.02,297.07,296.7,296.81,24160.0
2019-08-22 11:45:00,296.81,296.9,296.17,296.48,29456.0,296.81,296.9,296.17,296.48,29456.0
2019-08-22 11:50:00,296.52,296.92,296.07,296.92,26705.0,296.52,296.92,296.07,296.92,26705.0
2019-08-22 11:55:00,296.8,297.17,296.73,296.83,51064.0,296.8,297.17,296.73,296.83,51064.0
2019-08-22 12:00:00,296.8,297.5,296.65,297.49,33308.0,296.8,297.5,296.65,297.49,33308.0
2019-08-22 12:05:00,297.49,297.59,297.12,297.34,26452.0,297.49,297.59,297.12,297.34,26452.0
2019-08-22 12:10:00,297.19,297.27,296.89,297.2,20942.0,297.19,297.27,296.89,297.2,20942.0
2019-08-22 12:15:00,297.2,297.34,297.05,297.29,20420.0,297.2,297.34,297.05,297.29,20420.0
2019-08-22 12:20:00,297.3,297.3,296.65,296.75,23084.0,297.3,297.3,296.65,296.75,23084.0
2019-08-22 12:25:00,296.69,296.77,296.4,296.43,14822.0,296.69,296.77,296.4,296.43,14822.0
2019-08-22 12:30:00,296.43,297.03,296.41,296.55,26977.0,296.43,297.03,296.41,296.55,26977.0
2019-08-22 12:35:00,296.52,296.82,296.48,296.73,18579.0,296.52,296.82,296.48,296.73,18579.0
2019-08-22 12:40:00,296.73,297.0,296.53,297.0,45700.0,296.73,297.0,296.53,297.0,45700.0
2019-08-22 12:45:00,297.09,297.1,296.81,297.07,22649.0,297.09,297.1,296.81,297.07,22649.0
2019-08-22 12:50:00,297.07,297.42,297.03,297.36,18563.0,297.07,297.42,297.03,297.36,18563.0
2019-08-22 12:55:00,297.27,297.3,297.09,297.21,20253.0,297.27,297.3,297.09,297.21,20253.0
2019-08-22 13:00:00,297.19,297.94,297.19,297.84,34121.0,297.19,297.94,297.19,297.84,34121.0
2019-08-22 13:05:00,297.88,298.78,297.82,298.45,64807.0,297.88,298.78,297.82,298.45,64807.0
2019-08-22 13:10:00,298.39,298.59,298.3,298.54,26325.0,298.39,298.59,298.3,298.54,26325.0
2019-08-22 13:15:00,298.49,298.5,298.09,298.2,20790.0,298.49,298.5,298.09,298.2,20790.0
2019-08-22 13:20:00,298.27,298.79,298.24,298.79,39400.0,298.27,298.79,298.24,298.79,39400.0
2019-08-22 13:25:00,298.79,299.25,298.69,298.71,49630.0,298.79,299.25,298.69,298.71,49630.0
2019-08-22 13:30:00,298.77,298.82,298.55,298.68,23533.0,298.77,298.82,298.55,298.68,23533.0
2019-08-22 13:35:00,298.67,298.82,298.33,298.49,25629.0,298.67,298.82,298.33,298.49,25629.0
2019-08-22 13:40:00,298.49,298.62,298.24,298.25,11796.0,298.49,298.62,298.24,298.25,11796.0
2019-08-22 13:45:00,298.27,298.51,298.24,298.41,13372.0,298.27,298.51,298.24,298.41,13372.0
2019-08-22 13:50:00,298.38,298.63,298.34,298.6,21246.0,298.38,298.63,298.34,298.6,21246.0
2019-08-22 13:55:00,298.7,298.81,298.02,298.06,35686.0,298.7,298.81,298.02,298.06,35686.0
2019-08-22 14:00:00,298.12,298.39,298.03,298.18,15663.0,298.12,298.39,298.03,298.18,15663.0
2019-08-22 14:05:00,298.18,298.24,297.83,297.88,34966.0,298.18,298.24,297.83,297.88,34966.0
2019-08-22 14:10:00,297.86,297.9,297.31,297.61,26220.0,297.86,297.9,297.31,297.61,26220.0
2019-08-22 14:15:00,297.62,297.76,297.61,297.69,13538.0,297.62,297.76,297.61,297.69,13538.0
2019-08-22 14:20:00,297.66,297.66,297.3,297.3,11947.0,297.66,297.66,297.3,297.3,11947.0
2019-08-22 14:25:00,297.32,297.49,297.0,297.1,20889.0,297.32,297.49,297.0,297.1,20889.0
2019-08-22 14:30:00,297.1,297.26,297.03,297.05,11579.0,297.1,297.26,297.03,297.05,11579.0
2019-08-22 14:35:00,297.12,297.65,297.1,297.63,17787.0,297.12,297.65,297.1,297.63,17787.0
2019-08-22 14:40:00,297.56,297.95,297.47,297.94,18421.0,297.56,297.95,297.47,297.94,18421.0
2019-08-22 14:45:00,297.87,298.19,297.83,298.04,26102.0,297.87,298.19,297.83,298.04,26102.0
2019-08-22 14:50:00,298.02,298.68,298.02,298.62,32341.0,298.02,298.68,298.02,298.62,32341.0
2019-08-22 14:55:00,298.62,298.91,298.48,298.77,31179.0,298.62,298.91,298.48,298.77,31179.0
2019-08-22 15:00:00,298.79,298.83,298.26,298.31,27029.0,298.79,298.83,298.26,298.31,27029.0
2019-08-22 15:05:00,298.34,298.39,298.24,298.25,11169.0,298.34,298.39,298.24,298.25,11169.0
2019-08-22 15:10:00,298.29,298.32,297.91,298.14,35893.0,298.29,298.32,297.91,298.14,35893.0
2019-08-22 15:15:00,298.26,298.26,297.66,297.83,24940.0,298.26,298.26,297.66,297.83,24940.0
2019-08-22 15:20:00,297.88,298.22,297.83,298.13,17871.0,297.88,298.22,297.83,298.13,17871.0
2019-08-22 15:25:00,298.21,298.43,298.15,298.43,17738.0,298.21,298.43,298.15,298.43,17738.0
2019-08-22 15:30:00,298.43,298.49,298.23,298.26,14997.0,298.43,298.49,298.23,298.26,14997.0
2019-08-22 15:35:00,298.33,298.43,298.15,298.2,30379.0,298.33,298.43,298.15,298.2,30379.0
2019-08-22 15:40:00,298.17,298.42,298.15,298.34,19388.0,298.17,298.42,298.15,298.34,19388.0
2019-08-22 15:45:00,298.35,298.4,297.84,297.93,30277.0,298.35,298.4,297.84,297.93,30277.0
2019-08-22 15:50:00,297.92,298.56,297.92,298.38,38514.0,297.92,298.56,297.92,298.38,38514.0
2019-08-22 15:55:00,298.27,298.33,296.7,296.86,189534.0,298.27,298.33,296.7,296.86,189534.0
2019-08-23 09:30:00,295.02,297.1,293.57,296.36,161284.0,295.02,297.1,293.57,296.36,161284.0
2019-08-23 09:35:00,296.3,296.83,295.53,296.45,98101.0,296.3,296.83,295.53,296.45,98101.0
2019-08-23 09:40:00,296.34,298.4,296.34,298.18,128161.0,296.34,298.4,296.34,298.18,128161.0
2019-08-23 09:45:00,298.26,298.43,295.14,295.19,82426.0,298.26,298.43,295.14,295.19,82426.0
2019-08-23 09:50:00,295.25,295.89,294.64,295.42,67615.0,295.25,295.89,294.64,295.42,67615.0
2019-08-23 09:55:00,295.48,296.56,295.31,296.56,41328.0,295.48,296.56,295.31,296.56,41328.0
2019-08-23 10:00:00,296.44,298.57,295.85,297.2,109767.0,296.44,298.57,295.85,297.2,109767.0
2019-08-23 10:05:00,297.13,297.95,296.9,296.93,45201.0,297.13,297.95,296.9,296.93,45201.0
2019-08-23 10:10:00,296.72,297.04,295.41,296.88,68619.0,296.72,297.04,295.41,296.88,68619.0
2019-08-23 10:15:00,296.95,297.51,296.47,297.34,46742.0,296.95,297.51,296.47,297.34,46742.0
2019-08-23 10:20:00,297.23,298.2,297.04,297.45,71447.0,297.23,298.2,297.04,297.45,71447.0
2019-08-23 10:25:00,297.63,297.63,296.57,296.99,34146.0,297.63,297.63,296.57,296.99,34146.0
2019-08-23 10:30:00,296.84,297.81,296.62,297.55,67973.0,296.84,297.81,296.62,297.55,67973.0
2019-08-23 10:35:00,297.68,298.92,297.44,298.76,89064.0,297.68,298.92,297.44,298.76,89064.0
2019-08-23 10:40:00,298.88,299.01,298.16,298.2,91592.0,298.88,299.01,298.16,298.2,91592.0
2019-08-23 10:45:00,298.27,299.0,297.5,297.59,94344.0,298.27,299.0,297.5,297.59,94344.0
2019-08-23 10:50:00,297.64,298.69,297.59,298.38,62737.0,297.64,298.69,297.59,298.38,62737.0
2019-08-23 10:55:00,298.19,298.65,297.08,297.5,77024.0,298.19,298.65,297.08,297.5,77024.0
2019-08-23 11:00:00,297.82,297.93,294.75,295.88,106285.0,297.82,297.93,294.75,295.88,106285.0
2019-08-23 11:05:00,295.77,296.42,294.14,294.15,95991.0,295.77,296.42,294.14,294.15,95991.0
2019-08-23 11:10:00,294.26,295.12,293.76,294.49,97843.0,294.26,295.12,293.76,294.49,97843.0
2019-08-23 11:15:00,294.39,295.45,294.3,295.2,51279.0,294.39,295.45,294.3,295.2,51279.0
2019-08-23 11:20:00,295.15,295.26,294.05,294.39,49539.0,295.15,295.26,294.05,294.39,49539.0
2019-08-23 11:25:00,294.2,294.55,293.65,293.84,40070.0,294.2,294.55,293.65,293.84,40070.0
2019-08-23 11:30:00,293.78,294.11,293.37,293.48,74361.0,293.78,294.11,293.37,293.48,74361.0
2019-08-23 11:35:00,293.66,293.67,292.54,292.9,61068.0,293.66,293.67,292.54,292.9,61068.0
2019-08-23 11:40:00,292.84,293.15,292.31,293.11,44969.0,292.84,293.15,292.31,293.11,44969.0
2019-08-23 11:45:00,292.97,293.06,292.31,292.87,38665.0,292.97,293.06,292.31,292.87,38665.0
2019-08-23 11:50:00,292.92,293.0,292.45,292.55,39077.0,292.92,293.0,292.45,292.55,39077.0
2019-08-23 11:55:00,292.77,292.77,291.5,291.5,62190.0,292.77,292.77,291.5,291.5,62190.0
2019-08-23 12:00:00,291.59,292.14,291.19,292.11,43112.0,291.59,292.14,291.19,292.11,43112.0
2019-08-23 12:05:00,292.13,292.46,291.79,292.45,32085.0,292.13,292.46,291.79,292.45,32085.0
2019-08-23 12:10:00,292.3,293.0,292.02,292.85,33861.0,292.3,293.0,292.02,292.85,33861.0
2019-08-23 12:15:00,292.8,293.32,292.6,292.6,38673.0,292.8,293.32,292.6,292.6,38673.0
2019-08-23 12:20:00,292.42,292.67,292.21,292.36,25662.0,292.42,292.67,292.21,292.36,25662.0
2019-08-23 12:25:00,292.39,292.75,292.12,292.72,57450.0,292.39,292.75,292.12,292.72,57450.0
2019-08-23 12:30:00,292.78,293.46,292.39,293.39,56192.0,292.78,293.46,292.39,293.39,56192.0
2019-08-23 12:35:00,293.29,293.96,293.24,293.64,78623.0,293.29,293.96,293.24,293.64,78623.0
2019-08-23 12:40:00,293.73,293.75,293.1,293.26,61465.0,293.73,293.75,293.1,293.26,61465.0
2019-08-23 12:45:00,293.13,293.67,293.0,293.14,85271.0,293.13,293.67,293.0,293.14,85271.0
2019-08-23 12:50:00,293.15,293.44,292.89,293.44,65996.0,293.15,293.44,292.89,293.44,65996.0
2019-08-23 12:55:00,293.35,293.8,293.17,293.45,24569.0,293.35,293.8,293.17,293.45,24569.0
2019-08-23 13:00:00,293.44,293.45,292.49,292.49,53712.0,293.44,293.45,292.49,292.49,53712.0
2019-08-23 13:05:00,292.44,292.63,292.06,292.3,25836.0,292.44,292.63,292.06,292.3,25836.0
2019-08-23 13:10:00,292.16,292.75,291.9,292.74,45893.0,292.16,292.75,291.9,292.74,45893.0
2019-08-23 13:15:00,292.75,292.78,291.6,291.75,15906.0,292.75,292.78,291.6,291.75,15906.0
2019-08-23 13:20:00,291.72,291.85,291.02,291.02,31507.0,291.72,291.85,291.02,291.02,31507.0
2019-08-23 13:25:00,291.02,291.46,290.88,291.23,19474.0,291.02,291.46,290.88,291.23,19474.0
2019-08-23 13:30:00,291.21,291.85,290.82,291.66,30787.0,291.21,291.85,290.82,291.66,30787.0
2019-08-23 13:35:00,291.68,291.9,291.34,291.74,18858.0,291.68,291.9,291.34,291.74,18858.0
2019-08-23 13:40:00,291.63,291.78,291.16,291.39,18488.0,291.63,291.78,291.16,291.39,18488.0
2019-08-23 13:45:00,291.32,292.13,291.04,291.96,41851.0,291.32,292.13,291.04,291.96,41851.0
2019-08-23 13:50:00,292.03,292.2,291.56,291.9,21330.0,292.03,292.2,291.56,291.9,21330.0
2019-08-23 13:55:00,291.88,291.97,291.6,291.61,15594.0,291.88,291.97,291.6,291.61,15594.0
2019-08-23 14:00:00,291.67,291.88,291.15,291.28,19446.0,291.67,291.88,291.15,291.28,19446.0
2019-08-23 14:05:00,291.29,291.35,290.74,290.9,14474.0,291.29,291.35,290.74,290.9,14474.0
2019-08-23 14:10:00,290.89,291.08,290.75,290.9,50217.0,290.89,291.08,290.75,290.9,50217.0
2019-08-23 14:15:00,290.87,291.62,290.68,291.52,63920.0,290.87,291.62,290.68,291.52,63920.0
2019-08-23 14:20:00,291.65,292.12,291.52,291.82,33651.0,291.65,292.12,291.52,291.82,33651.0
2019-08-23 14:25:00,291.86,292.37,291.5,291.71,49236.0,291.86,292.37,291.5,291.71,49236.0
2019-08-23 14:30:00,291.76,291.94,291.35,291.55,15137.0,291.76,291.94,291.35,291.55,15137.0
2019-08-23 14:35:00,291.48,291.58,291.06,291.06,19574.0,291.48,291.58,291.06,291.06,19574.0
2019-08-23 14:40:00,291.15,291.15,290.55,290.55,20746.0,291.15,291.15,290.55,290.55,20746.0
2019-08-23 14:45:00,290.68,290.78,290.32,290.41,23205.0,290.68,290.78,290.32,290.41,23205.0
2019-08-23 14:50:00,290.41,291.47,290.35,291.04,22390.0,290.41,291.47,290.35,291.04,22390.0
2019-08-23 14:55:00,290.98,291.44,290.91,291.11,16493.0,290.98,291.44,290.91,291.11,16493.0
2019-08-23 15:00:00,291.09,291.4,290.93,291.4,31881.0,291.09,291.4,290.93,291.4,31881.0
2019-08-23 15:05:00,291.31,291.96,291.21,291.38,24535.0,291.31,291.96,291.21,291.38,24535.0
2019-08-23 15:10:00,291.29,291.29,290.44,291.15,76139.0,291.29,291.29,290.44,291.15,76139.0
2019-08-23 15:15:00,291.11,291.69,290.9,291.35,18557.0,291.11,291.69,290.9,291.35,18557.0
2019-08-23 15:20:00,291.29,291.38,290.8,290.88,20318.0,291.29,291.38,290.8,290.88,20318.0
2019-08-23 15:25:00,290.89,291.0,290.79,290.91,52899.0,290.89,291.0,290.79,290.91,52899.0
2019-08-23 15:30:00,290.86,291.47,290.68,291.06,47010.0,290.86,291.47,290.68,291.06,47010.0
2019-08-23 15:35:00,291.23,291.42,290.91,291.38,45785.0,291.23,291.42,290.91,291.38,45785.0
2019-08-23 15:40:00,291.38,291.42,291.06,291.26,56449.0,291.38,291.42,291.06,291.26,56449.0
2019-08-23 15:45:00,291.3,291.51,290.83,290.93,65387.0,291.3,291.51,290.83,290.93,65387.0
2019-08-23 15:50:00,290.83,291.03,290.48,290.68,97023.0,290.83,291.03,290.48,290.68,97023.0
2019-08-23 15:55:00,290.63,291.77,290.5,291.54,261088.0,290.63,291.77,290.5,291.54,261088.0
2019-08-26 09:30:00,295.24,295.4,293.61,294.65,210949.0,295.24,295.4,293.61,294.65,210949.0
2019-08-26 09:35:00,294.8,295.55,294.5,295.51,127876.0,294.8,295.55,294.5,295.51,127876.0
2019-08-26 09:40:00,295.5,296.95,294.88,296.31,133934.0,295.5,296.95,294.88,296.31,133934.0
2019-08-26 09:45:00,296.19,296.81,295.25,295.36,74956.0,296.19,296.81,295.25,295.36,74956.0
2019-08-26 09:50:00,295.36,295.91,294.11,294.23,75728.0,295.36,295.91,294.11,294.23,75728.0
2019-08-26 09:55:00,294.17,294.7,293.63,294.5,78308.0,294.17,294.7,293.63,294.5,78308.0
2019-08-26 10:00:00,294.58,294.99,294.07,294.17,48650.0,294.58,294.99,294.07,294.17,48650.0
2019-08-26 10:05:00,294.07,294.07,292.6,292.75,65706.0,294.07,294.07,292.6,292.75,65706.0
2019-08-26 10:10:00,292.72,293.39,292.5,293.07,48154.0,292.72,293.39,292.5,293.07,48154.0
2019-08-26 10:15:00,293.05,293.47,292.64,293.22,40061.0,293.05,293.47,292.64,293.22,40061.0
2019-08-26 10:20:00,293.17,293.63,292.9,292.99,50289.0,293.17,293.63,292.9,292.99,50289.0
2019-08-26 10:25:00,292.98,293.73,292.55,293.37,60557.0,292.98,293.73,292.55,293.37,60557.0
2019-08-26 10:30:00,293.28,293.97,292.87,293.79,60626.0,293.28,293.97,292.87,293.79,60626.0
2019-08-26 10:35:00,293.73,294.7,293.4,294.27,112885.0,293.73,294.7,293.4,294.27,112885.0
2019-08-26 10:40:00,294.28,294.77,293.74,294.57,60643.0,294.28,294.77,293.74,294.57,60643.0
2019-08-26 10:45:00,294.51,295.45,294.14,294.93,68238.0,294.51,295.45,294.14,294.93,68238.0
2019-08-26 10:50:00,294.79,295.13,294.36,294.8,44756.0,294.79,295.13,294.36,294.8,44756.0
2019-08-26 10:55:00,294.62,294.83,293.82,294.18,60843.0,294.62,294.83,293.82,294.18,60843.0
2019-08-26 11:00:00,294.21,294.48,293.87,293.87,46617.0,294.21,294.48,293.87,293.87,46617.0
2019-08-26 11:05:00,293.89,294.17,293.76,293.85,38801.0,293.89,294.17,293.76,293.85,38801.0
2019-08-26 11:10:00,293.81,294.86,293.61,294.51,53753.0,293.81,294.86,293.61,294.51,53753.0
2019-08-26 11:15:00,294.58,294.7,293.76,293.86,22691.0,294.58,294.7,293.76,293.86,22691.0
2019-08-26 11:20:00,293.83,294.3,293.65,294.07,25881.0,293.83,294.3,293.65,294.07,25881.0
2019-08-26 11:25:00,294.17,294.23,293.64,293.92,17170.0,294.17,294.23,293.64,293.92,17170.0
2019-08-26 11:30:00,293.88,294.24,293.71,293.89,29291.0,293.88,294.24,293.71,293.89,29291.0
2019-08-26 11:35:00,293.9,294.27,293.72,294.13,15477.0,293.9,294.27,293.72,294.13,15477.0
2019-08-26 11:40:00,294.07,294.15,293.43,293.47,66374.0,294.07,294.15,293.43,293.47,66374.0
2019-08-26 11:45:00,293.52,294.35,293.07,294.04,94632.0,293.52,294.35,293.07,294.04,94632.0
2019-08-26 11:50:00,294.05,294.08,293.58,293.79,7981.0,294.05,294.08,293.58,293.79,7981.0
2019-08-26 11:55:00,293.79,294.16,293.74,294.07,17961.0,293.79,294.16,293.74,294.07,17961.0
2019-08-26 12:00:00,294.07,294.18,293.73,293.78,10423.0,294.07,294.18,293.73,293.78,10423.0
2019-08-26 12:05:00,293.68,294.44,293.68,294.18,10096.0,293.68,294.44,293.68,294.18,10096.0
2019-08-26 12:10:00,294.24,294.62,294.1,294.35,15601.0,294.24,294.62,294.1,294.35,15601.0
2019-08-26 12:15:00,294.29,294.32,293.65,293.86,21075.0,294.29,294.32,293.65,293.86,21075.0
2019-08-26 12:20:00,293.85,294.89,293.78,294.6,24717.0,293.85,294.89,293.78,294.6,24717.0
2019-08-26 12:25:00,294.67,295.1,294.51,294.62,31939.0,294.67,295.1,294.51,294.62,31939.0
2019-08-26 12:30:00,294.68,294.87,294.51,294.63,11111.0,294.68,294.87,294.51,294.63,11111.0
2019-08-26 12:35:00,294.57,294.57,293.67,294.01,50796.0,294.57,294.57,293.67,294.01,50796.0
2019-08-26 12:40:00,293.9,294.12,293.74,293.94,23275.0,293.9,294.12,293.74,293.94,23275.0
2019-08-26 12:45:00,293.97,294.15,293.81,293.95,17388.0,293.97,294.15,293.81,293.95,17388.0
2019-08-26 12:50:00,293.96,294.13,293.82,294.09,23810.0,293.96,294.13,293.82,294.09,23810.0
2019-08-26 12:55:00,294.24,294.4,293.86,294.01,9428.0,294.24,294.4,293.86,294.01,9428.0
2019-08-26 13:00:00,294.09,294.33,293.98,294.22,6487.0,294.09,294.33,293.98,294.22,6487.0
2019-08-26 13:05:00,294.21,294.33,293.95,294.3,13167.0,294.21,294.33,293.95,294.3,13167.0
2019-08-26 13:10:00,294.23,294.25,293.71,293.73,30215.0,294.23,294.25,293.71,293.73,30215.0
2019-08-26 13:15:00,293.73,294.01,293.6,293.96,33454.0,293.73,294.01,293.6,293.96,33454.0
2019-08-26 13:20:00,293.87,293.97,293.5,293.81,43686.0,293.87,293.97,293.5,293.81,43686.0
2019-08-26 13:25:00,293.74,294.0,293.69,293.88,13625.0,293.74,294.0,293.69,293.88,13625.0
2019-08-26 13:30:00,293.94,293.98,293.64,293.7,13403.0,293.94,293.98,293.64,293.7,13403.0
2019-08-26 13:35:00,293.7,294.07,293.62,293.86,22547.0,293.7,294.07,293.62,293.86,22547.0
2019-08-26 13:40:00,293.81,293.93,293.76,293.88,9411.0,293.81,293.93,293.76,293.88,9411.0
2019-08-26 13:45:00,293.83,294.0,293.78,293.91,9886.0,293.83,294.0,293.78,293.91,9886.0
2019-08-26 13:50:00,293.98,294.09,293.72,293.78,23906.0,293.98,294.09,293.72,293.78,23906.0
2019-08-26 13:55:00,293.75,294.0,293.61,293.86,19425.0,293.75,294.0,293.61,293.86,19425.0
2019-08-26 14:00:00,293.96,294.0,293.35,293.8,30832.0,293.96,294.0,293.35,293.8,30832.0
2019-08-26 14:05:00,293.81,294.0,293.46,293.55,41388.0,293.81,294.0,293.46,293.55,41388.0
2019-08-26 14:10:00,293.5,293.8,293.2,293.79,35551.0,293.5,293.8,293.2,293.79,35551.0
2019-08-26 14:15:00,293.79,294.0,293.51,293.64,46835.0,293.79,294.0,293.51,293.64,46835.0
2019-08-26 14:20:00,293.6,293.97,293.33,293.4,38250.0,293.6,293.97,293.33,293.4,38250.0
2019-08-26 14:25:00,293.41,293.47,293.19,293.4,46261.0,293.41,293.47,293.19,293.4,46261.0
2019-08-26 14:30:00,293.28,294.14,293.28,293.72,69434.0,293.28,294.14,293.28,293.72,69434.0
2019-08-26 14:35:00,293.66,294.08,293.51,294.04,17790.0,293.66,294.08,293.51,294.04,17790.0
2019-08-26 14:40:00,294.07,294.08,293.73,293.83,12581.0,294.07,294.08,293.73,293.83,12581.0
2019-08-26 14:45:00,293.8,294.22,293.67,293.99,39840.0,293.8,294.22,293.67,293.99,39840.0
2019-08-26 14:50:00,294.0,294.01,293.55,293.66,23515.0,294.0,294.01,293.55,293.66,23515.0
2019-08-26 14:55:00,293.66,293.88,293.38,293.81,50369.0,293.66,293.88,293.38,293.81,50369.0
2019-08-26 15:00:00,293.81,294.44,293.81,293.92,40900.0,293.81,294.44,293.81,293.92,40900.0
2019-08-26 15:05:00,293.85,293.92,293.49,293.5,24920.0,293.85,293.92,293.49,293.5,24920.0
2019-08-26 15:10:00,293.55,293.73,293.5,293.68,20849.0,293.55,293.73,293.5,293.68,20849.0
2019-08-26 15:15:00,293.71,293.79,293.53,293.7,17397.0,293.71,293.79,293.53,293.7,17397.0
2019-08-26 15:20:00,293.69,293.89,293.59,293.81,13580.0,293.69,293.89,293.59,293.81,13580.0
2019-08-26 15:25:00,293.77,293.81,293.52,293.55,18556.0,293.77,293.81,293.52,293.55,18556.0
2019-08-26 15:30:00,293.58,294.08,293.52,293.67,39219.0,293.58,294.08,293.52,293.67,39219.0
2019-08-26 15:35:00,293.68,293.88,293.61,293.69,24760.0,293.68,293.88,293.61,293.69,24760.0
2019-08-26 15:40:00,293.71,293.81,293.37,293.47,27453.0,293.71,293.81,293.37,293.47,27453.0
2019-08-26 15:45:00,293.48,293.86,293.43,293.72,50507.0,293.48,293.86,293.43,293.72,50507.0
2019-08-26 15:50:00,293.71,294.22,293.61,294.22,62179.0,293.71,294.22,293.61,294.22,62179.0
2019-08-26 15:55:00,294.22,295.14,294.02,295.11,128744.0,294.22,295.14,294.02,295.11,128744.0
2019-08-27 09:30:00,294.99,295.37,292.62,294.74,213855.0,294.99,295.37,292.62,294.74,213855.0
2019-08-27 09:35:00,294.79,296.77,294.38,295.74,138183.0,294.79,296.77,294.38,295.74,138183.0
2019-08-27 09:40:00,295.85,296.15,295.27,295.38,56752.0,295.85,296.15,295.27,295.38,56752.0
2019-08-27 09:45:00,295.41,296.02,295.0,295.39,82179.0,295.41,296.02,295.0,295.39,82179.0
2019-08-27 09:50:00,295.43,295.43,293.59,294.33,89303.0,295.43,295.43,293.59,294.33,89303.0
2019-08-27 09:55:00,294.3,294.75,293.51,293.85,59821.0,294.3,294.75,293.51,293.85,59821.0
2019-08-27 10:00:00,293.97,294.44,293.77,293.91,30755.0,293.97,294.44,293.77,293.91,30755.0
2019-08-27 10:05:00,293.87,293.94,292.95,293.3,60520.0,293.87,293.94,292.95,293.3,60520.0
2019-08-27 10:10:00,293.33,293.55,292.93,293.18,72064.0,293.33,293.55,292.93,293.18,72064.0
2019-08-27 10:15:00,293.19,293.34,292.31,292.8,71358.0,293.19,293.34,292.31,292.8,71358.0
2019-08-27 10:20:00,292.84,293.37,292.06,292.54,88546.0,292.84,293.37,292.06,292.54,88546.0
2019-08-27 10:25:00,292.45,292.78,292.28,292.55,30654.0,292.45,292.78,292.28,292.55,30654.0
2019-08-27 10:30:00,292.46,293.43,292.4,293.3,51926.0,292.46,293.43,292.4,293.3,51926.0
2019-08-27 10:35:00,293.23,293.29,292.7,293.29,41304.0,293.23,293.29,292.7,293.29,41304.0
2019-08-27 10:40:00,293.25,293.27,292.85,293.26,39844.0,293.25,293.27,292.85,293.26,39844.0
2019-08-27 10:45:00,293.35,293.4,292.3,292.75,60186.0,293.35,293.4,292.3,292.75,60186.0
2019-08-27 10:50:00,292.75,292.75,292.18,292.52,43739.0,292.75,292.75,292.18,292.52,43739.0
2019-08-27 10:55:00,292.5,292.76,291.4,291.45,68360.0,292.5,292.76,291.4,291.45,68360.0
2019-08-27 11:00:00,291.5,292.43,291.33,292.18,85828.0,291.5,292.43,291.33,292.18,85828.0
2019-08-27 11:05:00,292.26,292.32,291.39,291.44,41130.0,292.26,292.32,291.39,291.44,41130.0
2019-08-27 11:10:00,291.44,291.49,289.71,290.02,146458.0,291.44,291.49,289.71,290.02,146458.0
2019-08-27 11:15:00,290.0,290.39,289.58,289.8,80936.0,290.0,290.39,289.58,289.8,80936.0
2019-08-27 11:20:00,289.74,290.7,289.63,290.56,45842.0,289.74,290.7,289.63,290.56,45842.0
2019-08-27 11:25:00,290.6,290.83,290.06,290.24,43241.0,290.6,290.83,290.06,290.24,43241.0
2019-08-27 11:30:00,290.21,291.48,290.12,291.1,48108.0,290.21,291.48,290.12,291.1,48108.0
2019-08-27 11:35:00,291.16,291.68,291.05,291.15,23230.0,291.16,291.68,291.05,291.15,23230.0
2019-08-27 11:40:00,291.1,291.22,290.74,290.79,51094.0,291.1,291.22,290.74,290.79,51094.0
2019-08-27 11:45:00,290.87,291.25,290.52,291.09,26102.0,290.87,291.25,290.52,291.09,26102.0
2019-08-27 11:50:00,291.09,291.45,290.93,291.3,13594.0,291.09,291.45,290.93,291.3,13594.0
2019-08-27 11:55:00,291.24,291.37,290.52,290.66,18952.0,291.24,291.37,290.52,290.66,18952.0
2019-08-27 12:00:00,290.62,291.09,289.88,289.95,21656.0,290.62,291.09,289.88,289.95,21656.0
2019-08-27 12:05:00,289.99,290.21,289.8,290.0,39694.0,289.99,290.21,289.8,290.0,39694.0
2019-08-27 12:10:00,289.93,290.33,289.93,290.33,18648.0,289.93,290.33,289.93,290.33,18648.0
2019-08-27 12:15:00,290.33,290.39,289.9,290.09,13324.0,290.33,290.39,289.9,290.09,13324.0
2019-08-27 12:20:00,290.02,290.37,289.88,290.02,30162.0,290.02,290.37,289.88,290.02,30162.0
2019-08-27 12:25:00,290.02,290.12,289.83,289.84,41935.0,290.02,290.12,289.83,289.84,41935.0
2019-08-27 12:30:00,289.85,289.87,289.06,289.26,57696.0,289.85,289.87,289.06,289.26,57696.0
2019-08-27 12:35:00,289.29,289.36,288.39,288.64,68163.0,289.29,289.36,288.39,288.64,68163.0
2019-08-27 12:40:00,288.6,288.95,288.4,288.8,30789.0,288.6,288.95,288.4,288.8,30789.0
2019-08-27 12:45:00,288.93,289.3,288.82,289.09,49217.0,288.93,289.3,288.82,289.09,49217.0
2019-08-27 12:50:00,289.1,289.34,288.94,289.15,31665.0,289.1,289.34,288.94,289.15,31665.0
2019-08-27 12:55:00,289.13,289.38,288.99,288.99,21997.0,289.13,289.38,288.99,288.99,21997.0
2019-08-27 13:00:00,288.99,289.42,288.67,289.41,25367.0,288.99,289.42,288.67,289.41,25367.0
2019-08-27 13:05:00,289.41,290.0,289.03,289.79,36866.0,289.41,290.0,289.03,289.79,36866.0
2019-08-27 13:10:00,289.79,289.87,289.47,289.48,18689.0,289.79,289.87,289.47,289.48,18689.0
2019-08-27 13:15:00,289.42,289.42,288.68,289.07,38256.0,289.42,289.42,288.68,289.07,38256.0
2019-08-27 13:20:00,289.04,289.42,289.03,289.42,14970.0,289.04,289.42,289.03,289.42,14970.0
2019-08-27 13:25:00,289.45,289.87,289.45,289.78,27393.0,289.45,289.87,289.45,289.78,27393.0
2019-08-27 13:30:00,289.76,289.76,289.33,289.5,23785.0,289.76,289.76,289.33,289.5,23785.0
2019-08-27 13:35:00,289.53,290.66,289.49,290.15,81241.0,289.53,290.66,289.49,290.15,81241.0
2019-08-27 13:40:00,290.2,290.33,289.71,289.93,18797.0,290.2,290.33,289.71,289.93,18797.0
2019-08-27 13:45:00,289.83,290.08,289.67,289.91,26425.0,289.83,290.08,289.67,289.91,26425.0
2019-08-27 13:50:00,289.98,290.2,289.77,289.77,17060.0,289.98,290.2,289.77,289.77,17060.0
2019-08-27 13:55:00,289.68,289.83,289.37,289.42,22790.0,289.68,289.83,289.37,289.42,22790.0
2019-08-27 14:00:00,289.45,289.66,288.65,288.68,42732.0,289.45,289.66,288.65,288.68,42732.0
2019-08-27 14:05:00,288.64,288.75,287.93,288.13,84361.0,288.64,288.75,287.93,288.13,84361.0
2019-08-27 14:10:00,288.17,288.23,287.25,287.67,91892.0,288.17,288.23,287.25,287.67,91892.0
2019-08-27 14:15:00,287.6,288.0,287.59,287.91,25790.0,287.6,288.0,287.59,287.91,25790.0
2019-08-27 14:20:00,287.93,288.4,287.9,288.14,28844.0,287.93,288.4,287.9,288.14,28844.0
2019-08-27 14:25:00,288.24,288.24,287.5,287.5,44324.0,288.24,288.24,287.5,287.5,44324.0
2019-08-27 14:30:00,287.5,287.8,287.19,287.8,33675.0,287.5,287.8,287.19,287.8,33675.0
2019-08-27 14:35:00,287.79,288.1,287.5,288.1,20629.0,287.79,288.1,287.5,288.1,20629.0
2019-08-27 14:40:00,288.1,288.88,287.96,288.7,45498.0,288.1,288.88,287.96,288.7,45498.0
2019-08-27 14:45:00,288.64,289.24,288.49,289.24,40495.0,288.64,289.24,288.49,289.24,40495.0
2019-08-27 14:50:00,289.24,290.29,289.22,290.29,78507.0,289.24,290.29,289.22,290.29,78507.0
2019-08-27 14:55:00,290.18,290.25,289.63,289.73,30755.0,290.18,290.25,289.63,289.73,30755.0
2019-08-27 15:00:00,289.79,290.61,289.77,290.37,53048.0,289.79,290.61,289.77,290.37,53048.0
2019-08-27 15:05:00,290.53,290.79,290.37,290.61,24964.0,290.53,290.79,290.37,290.61,24964.0
2019-08-27 15:10:00,290.57,290.66,289.43,289.59,49840.0,290.57,290.66,289.43,289.59,49840.0
2019-08-27 15:15:00,289.65,289.7,289.19,289.34,36379.0,289.65,289.7,289.19,289.34,36379.0
2019-08-27 15:20:00,289.41,289.5,288.88,289.38,51469.0,289.41,289.5,288.88,289.38,51469.0
2019-08-27 15:25:00,289.41,289.74,289.24,289.45,39138.0,289.41,289.74,289.24,289.45,39138.0
2019-08-27 15:30:00,289.43,289.43,288.64,289.16,47322.0,289.43,289.43,288.64,289.16,47322.0
2019-08-27 15:35:00,289.15,289.98,288.78,289.9,60211.0,289.15,289.98,288.78,289.9,60211.0
2019-08-27 15:40:00,289.96,290.3,289.78,289.78,88387.0,289.96,290.3,289.78,289.78,88387.0
2019-08-27 15:45:00,289.89,290.32,289.82,290.32,123694.0,289.89,290.32,289.82,290.32,123694.0
2019-08-27 15:50:00,290.31,290.32,289.44,290.03,93534.0,290.31,290.32,289.44,290.03,93534.0
2019-08-27 15:55:00,289.94,291.45,289.84,291.0,338794.0,289.94,291.45,289.84,291.0,338794.0
2019-08-28 09:30:00,289.58,290.49,287.76,287.94,166354.0,289.58,290.49,287.76,287.94,166354.0
2019-08-28 09:35:00,287.75,291.76,287.75,289.69,113829.0,287.75,291.76,287.75,289.69,113829.0
2019-08-28 09:40:00,289.43,290.79,288.83,290.56,74292.0,289.43,290.79,288.83,290.56,74292.0
2019-08-28 09:45:00,290.38,290.39,289.41,289.69,52472.0,290.38,290.39,289.41,289.69,52472.0
2019-08-28 09:50:00,289.91,290.4,289.09,290.25,35880.0,289.91,290.4,289.09,290.25,35880.0
2019-08-28 09:55:00,290.37,290.87,289.77,290.33,71560.0,290.37,290.87,289.77,290.33,71560.0
2019-08-28 10:00:00,290.44,290.7,289.4,289.59,33175.0,290.44,290.7,289.4,289.59,33175.0
2019-08-28 10:05:00,289.66,290.78,289.6,290.61,38917.0,289.66,290.78,289.6,290.61,38917.0
2019-08-28 10:10:00,290.75,291.62,290.61,291.33,58215.0,290.75,291.62,290.61,291.33,58215.0
2019-08-28 10:15:00,291.38,291.38,289.91,290.08,32542.0,291.38,291.38,289.91,290.08,32542.0
2019-08-28 10:20:00,290.1,290.1,289.19,289.24,48673.0,290.1,290.1,289.19,289.24,48673.0
2019-08-28 10:25:00,289.25,290.1,289.15,289.58,33426.0,289.25,290.1,289.15,289.58,33426.0
2019-08-28 10:30:00,289.73,290.8,289.63,290.24,32763.0,289.73,290.8,289.63,290.24,32763.0
2019-08-28 10:35:00,290.4,291.33,290.32,290.76,21092.0,290.4,291.33,290.32,290.76,21092.0
2019-08-28 10:40:00,290.72,291.54,290.64,291.17,28911.0,290.72,291.54,290.64,291.17,28911.0
2019-08-28 10:45:00,291.22,291.32,290.41,290.53,23626.0,291.22,291.32,290.41,290.53,23626.0
2019-08-28 10:50:00,290.56,291.43,290.54,291.38,16300.0,290.56,291.43,290.54,291.38,16300.0
2019-08-28 10:55:00,291.3,291.34,290.85,291.05,25141.0,291.3,291.34,290.85,291.05,25141.0
2019-08-28 11:00:00,291.09,291.2,290.8,290.91,21839.0,291.09,291.2,290.8,290.91,21839.0
2019-08-28 11:05:00,290.85,291.0,290.56,290.89,17627.0,290.85,291.0,290.56,290.89,17627.0
2019-08-28 11:10:00,290.82,291.0,290.44,290.67,19261.0,290.82,291.0,290.44,290.67,19261.0
2019-08-28 11:15:00,290.77,291.2,290.5,290.66,34560.0,290.77,291.2,290.5,290.66,34560.0
2019-08-28 11:20:00,290.65,291.51,290.59,290.82,73171.0,290.65,291.51,290.59,290.82,73171.0
2019-08-28 11:25:00,290.98,291.41,290.94,291.24,20728.0,290.98,291.41,290.94,291.24,20728.0
2019-08-28 11:30:00,291.41,291.93,291.34,291.85,27734.0,291.41,291.93,291.34,291.85,27734.0
2019-08-28 11:35:00,291.87,291.88,291.56,291.74,16956.0,291.87,291.88,291.56,291.74,16956.0
2019-08-28 11:40:00,291.69,292.1,291.55,292.09,27218.0,291.69,292.1,291.55,292.09,27218.0
2019-08-28 11:45:00,292.08,292.21,291.69,291.92,14777.0,292.08,292.21,291.69,291.92,14777.0
2019-08-28 11:50:00,292.0,292.74,291.92,292.74,24164.0,292.0,292.74,291.92,292.74,24164.0
2019-08-28 11:55:00,292.7,292.82,292.3,292.41,29680.0,292.7,292.82,292.3,292.41,29680.0
2019-08-28 12:00:00,292.36,292.48,291.93,292.11,25549.0,292.36,292.48,291.93,292.11,25549.0
2019-08-28 12:05:00,292.08,292.09,291.33,291.41,25533.0,292.08,292.09,291.33,291.41,25533.0
2019-08-28 12:10:00,291.32,291.39,290.63,290.71,36074.0,291.32,291.39,290.63,290.71,36074.0
2019-08-28 12:15:00,290.63,291.34,290.61,291.28,36458.0,290.63,291.34,290.61,291.28,36458.0
2019-08-28 12:20:00,291.33,291.48,291.1,291.21,21873.0,291.33,291.48,291.1,291.21,21873.0
2019-08-28 12:25:00,291.26,291.45,290.91,290.91,12531.0,291.26,291.45,290.91,290.91,12531.0
2019-08-28 12:30:00,290.98,291.3,290.9,291.15,15017.0,290.98,291.3,290.9,291.15,15017.0
2019-08-28 12:35:00,291.11,291.17,290.43,290.67,13234.0,291.11,291.17,290.43,290.67,13234.0
2019-08-28 12:40:00,290.61,290.79,289.91,290.11,31953.0,290.61,290.79,289.91,290.11,31953.0
2019-08-28 12:45:00,290.16,290.38,290.12,290.2,14273.0,290.16,290.38,290.12,290.2,14273.0
2019-08-28 12:50:00,290.19,290.8,290.05,290.8,28985.0,290.19,290.8,290.05,290.8,28985.0
2019-08-28 12:55:00,290.75,290.94,290.5,290.67,16650.0,290.75,290.94,290.5,290.67,16650.0
2019-08-28 13:00:00,290.68,290.68,290.16,290.22,15998.0,290.68,290.68,290.16,290.22,15998.0
2019-08-28 13:05:00,290.27,290.51,290.08,290.15,33563.0,290.27,290.51,290.08,290.15,33563.0
2019-08-28 13:10:00,290.15,290.15,289.31,289.55,44323.0,290.15,290.15,289.31,289.55,44323.0
2019-08-28 13:15:00,289.64,289.9,289.5,289.9,29517.0,289.64,289.9,289.5,289.9,29517.0
2019-08-28 13:20:00,289.83,290.36,289.82,289.96,15175.0,289.83,290.36,289.82,289.96,15175.0
2019-08-28 13:25:00,289.97,290.11,289.8,290.02,11391.0,289.97,290.11,289.8,290.02,11391.0
2019-08-28 13:30:00,290.07,290.17,289.71,289.85,11616.0,290.07,290.17,289.71,289.85,11616.0
2019-08-28 13:35:00,289.92,290.29,289.78,290.05,18808.0,289.92,290.29,289.78,290.05,18808.0
2019-08-28 13:40:00,290.01,290.15,289.77,289.92,17016.0,290.01,290.15,289.77,289.92,17016.0
2019-08-28 13:45:00,289.98,290.55,289.91,290.52,15511.0,289.98,290.55,289.91,290.52,15511.0
2019-08-28 13:50:00,290.49,290.57,289.97,290.24,38885.0,290.49,290.57,289.97,290.24,38885.0
2019-08-28 13:55:00,290.3,290.5,290.17,290.36,28403.0,290.3,290.5,290.17,290.36,28403.0
2019-08-28 14:00:00,290.37,290.75,290.29,290.64,19587.0,290.37,290.75,290.29,290.64,19587.0
2019-08-28 14:05:00,290.52,290.67,290.37,290.41,17516.0,290.52,290.67,290.37,290.41,17516.0
2019-08-28 14:10:00,290.38,290.73,290.33,290.43,16485.0,290.38,290.73,290.33,290.43,16485.0
2019-08-28 14:15:00,290.43,290.63,290.14,290.54,31109.0,290.43,290.63,290.14,290.54,31109.0
2019-08-28 14:20:00,290.54,290.74,290.46,290.67,14374.0,290.54,290.74,290.46,290.67,14374.0
2019-08-28 14:25:00,290.67,290.71,290.37,290.56,8945.0,290.67,290.71,290.37,290.56,8945.0
2019-08-28 14:30:00,290.47,290.71,289.94,290.66,37927.0,290.47,290.71,289.94,290.66,37927.0
2019-08-28 14:35:00,290.7,290.79,290.41,290.41,74559.0,290.7,290.79,290.41,290.41,74559.0
2019-08-28 14:40:00,290.48,290.84,290.39,290.65,17387.0,290.48,290.84,290.39,290.65,17387.0
2019-08-28 14:45:00,290.71,291.25,290.66,291.09,20337.0,290.71,291.25,290.66,291.09,20337.0
2019-08-28 14:50:00,291.15,291.24,290.89,291.15,16407.0,291.15,291.24,290.89,291.15,16407.0
2019-08-28 14:55:00,291.11,291.37,291.0,291.34,18303.0,291.11,291.37,291.0,291.34,18303.0
2019-08-28 15:00:00,291.29,291.44,291.07,291.37,16090.0,291.29,291.44,291.07,291.37,16090.0
2019-08-28 15:05:00,291.32,291.55,291.21,291.52,19616.0,291.32,291.55,291.21,291.52,19616.0
2019-08-28 15:10:00,291.43,291.63,291.35,291.52,23069.0,291.43,291.63,291.35,291.52,23069.0
2019-08-28 15:15:00,291.46,292.14,291.46,292.14,30496.0,291.46,292.14,291.46,292.14,30496.0
2019-08-28 15:20:00,292.1,292.1,291.41,291.52,26637.0,292.1,292.1,291.41,291.52,26637.0
2019-08-28 15:25:00,291.6,291.84,291.48,291.72,18572.0,291.6,291.84,291.48,291.72,18572.0
2019-08-28 15:30:00,291.67,291.75,291.31,291.4,25749.0,291.67,291.75,291.31,291.4,25749.0
2019-08-28 15:35:00,291.47,291.75,291.4,291.63,22671.0,291.47,291.75,291.4,291.63,22671.0
2019-08-28 15:40:00,291.63,291.63,291.07,291.07,28404.0,291.63,291.63,291.07,291.07,28404.0
2019-08-28 15:45:00,291.06,291.9,291.02,291.78,45613.0,291.06,291.9,291.02,291.78,45613.0
2019-08-28 15:50:00,291.79,291.99,291.59,291.75,68975.0,291.79,291.99,291.59,291.75,68975.0
2019-08-28 15:55:00,291.69,292.09,291.5,291.81,133739.0,291.69,292.09,291.5,291.81,133739.0
2019-08-29 09:30:00,295.0,296.88,294.99,296.55,186959.0,295.0,296.88,294.99,296.55,186959.0
2019-08-29 09:35:00,296.64,297.12,295.63,295.91,92006.0,296.64,297.12,295.63,295.91,92006.0
2019-08-29 09:40:00,296.04,296.33,295.47,295.91,65764.0,296.04,296.33,295.47,295.91,65764.0
2019-08-29 09:45:00,295.94,296.61,295.94,296.53,52545.0,295.94,296.61,295.94,296.53,52545.0
2019-08-29 09:50:00,296.6,297.24,296.14,297.24,91318.0,296.6,297.24,296.14,297.24,91318.0
2019-08-29 09:55:00,297.26,297.7,297.14,297.3,99132.0,297.26,297.7,297.14,297.3,99132.0
2019-08-29 10:00:00,297.33,297.76,297.18,297.28,93823.0,297.33,297.76,297.18,297.28,93823.0
2019-08-29 10:05:00,297.28,298.43,297.28,298.34,107794.0,297.28,298.43,297.28,298.34,107794.0
2019-08-29 10:10:00,298.38,298.41,297.24,298.09,64841.0,298.38,298.41,297.24,298.09,64841.0
2019-08-29 10:15:00,298.16,298.93,297.73,298.83,69894.0,298.16,298.93,297.73,298.83,69894.0
2019-08-29 10:20:00,298.78,298.96,298.24,298.73,51987.0,298.78,298.96,298.24,298.73,51987.0
2019-08-29 10:25:00,298.69,299.76,298.58,299.64,73728.0,298.69,299.76,298.58,299.64,73728.0
2019-08-29 10:30:00,299.75,299.93,299.24,299.45,92937.0,299.75,299.93,299.24,299.45,92937.0
2019-08-29 10:35:00,299.51,299.51,297.8,298.73,103619.0,299.51,299.51,297.8,298.73,103619.0
2019-08-29 10:40:00,298.73,299.11,298.43,298.64,44372.0,298.73,299.11,298.43,298.64,44372.0
2019-08-29 10:45:00,298.57,298.77,297.98,298.08,57123.0,298.57,298.77,297.98,298.08,57123.0
2019-08-29 10:50:00,298.12,298.71,298.01,298.46,31131.0,298.12,298.71,298.01,298.46,31131.0
2019-08-29 10:55:00,298.64,299.3,298.32,299.2,38220.0,298.64,299.3,298.32,299.2,38220.0
2019-08-29 11:00:00,299.3,299.59,299.21,299.27,32535.0,299.3,299.59,299.21,299.27,32535.0
2019-08-29 11:05:00,299.31,299.68,299.03,299.03,29724.0,299.31,299.68,299.03,299.03,29724.0
2019-08-29 11:10:00,299.27,299.65,299.13,299.42,34138.0,299.27,299.65,299.13,299.42,34138.0
2019-08-29 11:15:00,299.38,299.5,299.12,299.34,32206.0,299.38,299.5,299.12,299.34,32206.0
2019-08-29 11:20:00,299.31,299.43,298.87,299.42,29043.0,299.31,299.43,298.87,299.42,29043.0
2019-08-29 11:25:00,299.38,299.45,298.94,299.15,13085.0,299.38,299.45,298.94,299.15,13085.0
2019-08-29 11:30:00,299.15,299.4,299.01,299.13,17664.0,299.15,299.4,299.01,299.13,17664.0
2019-08-29 11:35:00,299.17,299.69,299.05,299.31,37656.0,299.17,299.69,299.05,299.31,37656.0
2019-08-29 11:40:00,299.27,299.48,299.0,299.05,22589.0,299.27,299.48,299.0,299.05,22589.0
2019-08-29 11:45:00,299.09,299.45,299.0,299.26,20435.0,299.09,299.45,299.0,299.26,20435.0
2019-08-29 11:50:00,299.23,299.27,298.8,298.8,25161.0,299.23,299.27,298.8,298.8,25161.0
2019-08-29 11:55:00,298.8,298.8,298.24,298.67,35391.0,298.8,298.8,298.24,298.67,35391.0
2019-08-29 12:00:00,298.57,298.63,298.18,298.43,26537.0,298.57,298.63,298.18,298.43,26537.0
2019-08-29 12:05:00,298.43,298.57,298.17,298.28,19232.0,298.43,298.57,298.17,298.28,19232.0
2019-08-29 12:10:00,298.29,298.78,298.25,298.69,23721.0,298.29,298.78,298.25,298.69,23721.0
2019-08-29 12:15:00,298.7,298.71,298.29,298.63,23463.0,298.7,298.71,298.29,298.63,23463.0
2019-08-29 12:20:00,298.64,298.88,298.5,298.79,21550.0,298.64,298.88,298.5,298.79,21550.0
2019-08-29 12:25:00,298.76,298.76,298.04,298.06,24440.0,298.76,298.76,298.04,298.06,24440.0
2019-08-29 12:30:00,298.09,298.45,298.06,298.34,11828.0,298.09,298.45,298.06,298.34,11828.0
2019-08-29 12:35:00,298.34,298.73,298.28,298.66,19976.0,298.34,298.73,298.28,298.66,19976.0
2019-08-29 12:40:00,298.65,298.9,298.5,298.66,17023.0,298.65,298.9,298.5,298.66,17023.0
2019-08-29 12:45:00,298.66,298.74,298.41,298.54,25898.0,298.66,298.74,298.41,298.54,25898.0
2019-08-29 12:50:00,298.54,298.66,298.15,298.6,33144.0,298.54,298.66,298.15,298.6,33144.0
2019-08-29 12:55:00,298.63,299.09,298.59,298.86,38196.0,298.63,299.09,298.59,298.86,38196.0
2019-08-29 13:00:00,298.84,299.18,298.82,299.13,18512.0,298.84,299.18,298.82,299.13,18512.0
2019-08-29 13:05:00,299.16,299.17,298.79,298.85,14584.0,299.16,299.17,298.79,298.85,14584.0
2019-08-29 13:10:00,298.87,298.95,298.75,298.93,21507.0,298.87,298.95,298.75,298.93,21507.0
2019-08-29 13:15:00,298.91,299.01,298.75,298.75,12894.0,298.91,299.01,298.75,298.75,12894.0
2019-08-29 13:20:00,298.76,298.88,298.66,298.74,15980.0,298.76,298.88,298.66,298.74,15980.0
2019-08-29 13:25:00,298.71,298.74,298.44,298.52,17601.0,298.71,298.74,298.44,298.52,17601.0
2019-08-29 13:30:00,298.51,298.51,298.19,298.21,9192.0,298.51,298.51,298.19,298.21,9192.0
2019-08-29 13:35:00,298.2,298.87,298.2,298.85,18997.0,298.2,298.87,298.2,298.85,18997.0
2019-08-29 13:40:00,298.86,298.91,298.62,298.71,15695.0,298.86,298.91,298.62,298.71,15695.0
2019-08-29 13:45:00,298.72,298.77,298.42,298.42,6698.0,298.72,298.77,298.42,298.42,6698.0
2019-08-29 13:50:00,298.48,298.71,298.44,298.64,12324.0,298.48,298.71,298.44,298.64,12324.0
2019-08-29 13:55:00,298.7,299.0,298.67,298.82,15921.0,298.7,299.0,298.67,298.82,15921.0
2019-08-29 14:00:00,298.86,299.1,298.84,298.94,18076.0,298.86,299.1,298.84,298.94,18076.0
2019-08-29 14:05:00,298.95,299.2,298.77,298.91,11889.0,298.95,299.2,298.77,298.91,11889.0
2019-08-29 14:10:00,298.95,298.97,298.7,298.75,10269.0,298.95,298.97,298.7,298.75,10269.0
2019-08-29 14:15:00,298.76,298.96,298.24,298.44,33559.0,298.76,298.96,298.24,298.44,33559.0
2019-08-29 14:20:00,298.39,298.7,298.27,298.67,22852.0,298.39,298.7,298.27,298.67,22852.0
2019-08-29 14:25:00,298.61,298.9,298.6,298.85,12024.0,298.61,298.9,298.6,298.85,12024.0
2019-08-29 14:30:00,298.89,299.0,298.64,298.78,17387.0,298.89,299.0,298.64,298.78,17387.0
2019-08-29 14:35:00,298.72,299.04,298.72,298.85,11099.0,298.72,299.04,298.72,298.85,11099.0
2019-08-29 14:40:00,298.91,298.95,298.39,298.4,25588.0,298.91,298.95,298.39,298.4,25588.0
2019-08-29 14:45:00,298.51,298.51,298.17,298.18,23067.0,298.51,298.51,298.17,298.18,23067.0
2019-08-29 14:50:00,298.23,298.29,297.9,297.96,25866.0,298.23,298.29,297.9,297.96,25866.0
2019-08-29 14:55:00,297.98,298.16,297.8,297.87,13653.0,297.98,298.16,297.8,297.87,13653.0
2019-08-29 15:00:00,297.85,297.96,297.62,297.82,32051.0,297.85,297.96,297.62,297.82,32051.0
2019-08-29 15:05:00,297.81,297.97,297.43,297.48,22369.0,297.81,297.97,297.43,297.48,22369.0
2019-08-29 15:10:00,297.5,297.69,297.42,297.45,25392.0,297.5,297.69,297.42,297.45,25392.0
2019-08-29 15:15:00,297.48,297.92,297.25,297.63,26896.0,297.48,297.92,297.25,297.63,26896.0
2019-08-29 15:20:00,297.61,297.66,296.81,297.03,48842.0,297.61,297.66,296.81,297.03,48842.0
2019-08-29 15:25:00,297.02,297.38,296.9,296.96,40890.0,297.02,297.38,296.9,296.96,40890.0
2019-08-29 15:30:00,297.0,297.15,296.66,296.84,78586.0,297.0,297.15,296.66,296.84,78586.0
2019-08-29 15:35:00,296.79,296.89,296.66,296.78,27079.0,296.79,296.89,296.66,296.78,27079.0
2019-08-29 15:40:00,296.75,297.14,296.73,296.92,40164.0,296.75,297.14,296.73,296.92,40164.0
2019-08-29 15:45:00,296.89,297.26,296.8,297.01,40640.0,296.89,297.26,296.8,297.01,40640.0
2019-08-29 15:50:00,297.03,297.47,297.01,297.11,70127.0,297.03,297.47,297.01,297.11,70127.0
2019-08-29 15:55:00,297.22,297.31,296.68,296.78,158171.0,297.22,297.31,296.68,296.78,158171.0
2019-08-30 09:30:00,298.78,298.94,296.33,296.7,113102.0,298.78,298.94,296.33,296.7,113102.0
2019-08-30 09:35:00,296.83,296.83,295.71,296.28,66591.0,296.83,296.83,295.71,296.28,66591.0
2019-08-30 09:40:00,296.37,297.08,296.16,296.22,74100.0,296.37,297.08,296.16,296.22,74100.0
2019-08-30 09:45:00,296.2,296.3,295.32,295.41,76018.0,296.2,296.3,295.32,295.41,76018.0
2019-08-30 09:50:00,295.52,296.4,295.03,296.11,76084.0,295.52,296.4,295.03,296.11,76084.0
2019-08-30 09:55:00,296.13,296.13,294.7,294.85,90162.0,296.13,296.13,294.7,294.85,90162.0
2019-08-30 10:00:00,294.92,295.9,294.72,295.5,125482.0,294.92,295.9,294.72,295.5,125482.0
2019-08-30 10:05:00,295.51,295.58,294.81,295.02,53442.0,295.51,295.58,294.81,295.02,53442.0
2019-08-30 10:10:00,294.89,295.01,293.33,293.33,91641.0,294.89,295.01,293.33,293.33,91641.0
2019-08-30 10:15:00,293.32,293.91,293.32,293.51,58537.0,293.32,293.91,293.32,293.51,58537.0
2019-08-30 10:20:00,293.5,293.67,292.82,293.3,54547.0,293.5,293.67,292.82,293.3,54547.0
2019-08-30 10:25:00,293.37,293.95,293.3,293.88,39748.0,293.37,293.95,293.3,293.88,39748.0
2019-08-30 10:30:00,293.9,294.72,293.89,294.23,48384.0,293.9,294.72,293.89,294.23,48384.0
2019-08-30 10:35:00,294.17,294.49,293.89,294.26,21579.0,294.17,294.49,293.89,294.26,21579.0
2019-08-30 10:40:00,294.3,294.36,293.75,293.75,24372.0,294.3,294.36,293.75,293.75,24372.0
2019-08-30 10:45:00,293.79,294.35,293.45,294.19,25448.0,293.79,294.35,293.45,294.19,25448.0
2019-08-30 10:50:00,294.26,294.51,293.83,294.25,27619.0,294.26,294.51,293.83,294.25,27619.0
2019-08-30 10:55:00,294.25,294.46,293.84,293.9,27657.0,294.25,294.46,293.84,293.9,27657.0
2019-08-30 11:00:00,293.86,293.91,292.4,292.44,72380.0,293.86,293.91,292.4,292.44,72380.0
2019-08-30 11:05:00,292.54,292.88,292.25,292.65,44282.0,292.54,292.88,292.25,292.65,44282.0
2019-08-30 11:10:00,292.6,292.61,291.6,291.65,63493.0,292.6,292.61,291.6,291.65,63493.0
2019-08-30 11:15:00,291.69,291.83,291.12,291.5,40696.0,291.69,291.83,291.12,291.5,40696.0
2019-08-30 11:20:00,291.55,292.07,291.39,291.65,45427.0,291.55,292.07,291.39,291.65,45427.0
2019-08-30 11:25:00,291.66,292.2,291.25,291.77,41714.0,291.66,292.2,291.25,291.77,41714.0
2019-08-30 11:30:00,291.87,292.38,291.75,292.25,37398.0,291.87,292.38,291.75,292.25,37398.0
2019-08-30 11:35:00,292.23,292.37,291.94,292.18,21602.0,292.23,292.37,291.94,292.18,21602.0
2019-08-30 11:40:00,292.22,292.25,291.51,291.75,26012.0,292.22,292.25,291.51,291.75,26012.0
2019-08-30 11:45:00,291.78,291.92,291.6,291.83,11519.0,291.78,291.92,291.6,291.83,11519.0
2019-08-30 11:50:00,291.87,291.93,291.51,291.56,14963.0,291.87,291.93,291.51,291.56,14963.0
2019-08-30 11:55:00,291.59,292.07,291.45,291.88,18056.0,291.59,292.07,291.45,291.88,18056.0
2019-08-30 12:00:00,291.92,292.04,291.28,291.28,24706.0,291.92,292.04,291.28,291.28,24706.0
2019-08-30 12:05:00,291.35,291.45,291.03,291.12,29179.0,291.35,291.45,291.03,291.12,29179.0
2019-08-30 12:10:00,291.12,292.1,291.05,292.05,25195.0,291.12,292.1,291.05,292.05,25195.0
2019-08-30 12:15:00,292.12,292.15,291.62,291.9,21952.0,292.12,292.15,291.62,291.9,21952.0
2019-08-30 12:20:00,291.72,291.94,291.6,291.7,5965.0,291.72,291.94,291.6,291.7,5965.0
2019-08-30 12:25:00,291.81,292.0,291.67,291.78,13331.0,291.81,292.0,291.67,291.78,13331.0
2019-08-30 12:30:00,291.62,292.06,291.55,291.74,23417.0,291.62,292.06,291.55,291.74,23417.0
2019-08-30 12:35:00,291.86,291.86,291.55,291.63,11944.0,291.86,291.86,291.55,291.63,11944.0
2019-08-30 12:40:00,291.59,291.73,291.41,291.56,13850.0,291.59,291.73,291.41,291.56,13850.0
2019-08-30 12:45:00,291.56,291.59,291.13,291.28,19331.0,291.56,291.59,291.13,291.28,19331.0
2019-08-30 12:50:00,291.32,291.58,290.93,291.35,29865.0,291.32,291.58,290.93,291.35,29865.0
2019-08-30 12:55:00,291.31,291.66,291.15,291.34,24421.0,291.31,291.66,291.15,291.34,24421.0
2019-08-30 13:00:00,291.26,291.56,291.21,291.28,17310.0,291.26,291.56,291.21,291.28,17310.0
2019-08-30 13:05:00,291.33,291.34,291.06,291.24,18935.0,291.33,291.34,291.06,291.24,18935.0
2019-08-30 13:10:00,291.22,291.31,290.9,291.09,28749.0,291.22,291.31,290.9,291.09,28749.0
2019-08-30 13:15:00,291.08,291.17,290.85,291.15,57353.0,291.08,291.17,290.85,291.15,57353.0
2019-08-30 13:20:00,291.17,291.44,291.14,291.21,48377.0,291.17,291.44,291.14,291.21,48377.0
2019-08-30 13:25:00,291.2,291.86,291.2,291.6,20317.0,291.2,291.86,291.2,291.6,20317.0
2019-08-30 13:30:00,291.61,291.71,291.5,291.55,9304.0,291.61,291.71,291.5,291.55,9304.0
2019-08-30 13:35:00,291.56,291.56,291.32,291.52,15293.0,291.56,291.56,291.32,291.52,15293.0
2019-08-30 13:40:00,291.42,291.71,291.42,291.51,9884.0,291.42,291.71,291.42,291.51,9884.0
2019-08-30 13:45:00,291.64,292.14,291.55,292.07,15339.0,291.64,292.14,291.55,292.07,15339.0
2019-08-30 13:50:00,292.12,292.28,292.01,292.11,17621.0,292.12,292.28,292.01,292.11,17621.0
2019-08-30 13:55:00,292.14,292.42,292.01,292.4,26059.0,292.14,292.42,292.01,292.4,26059.0
2019-08-30 14:00:00,292.43,292.61,292.29,292.54,43052.0,292.43,292.61,292.29,292.54,43052.0
2019-08-30 14:05:00,292.6,292.71,292.44,292.64,12565.0,292.6,292.71,292.44,292.64,12565.0
2019-08-30 14:10:00,292.71,292.88,292.62,292.76,12132.0,292.71,292.88,292.62,292.76,12132.0
2019-08-30 14:15:00,292.81,293.41,292.81,293.41,39746.0,292.81,293.41,292.81,293.41,39746.0
2019-08-30 14:20:00,293.44,293.66,293.3,293.4,25881.0,293.44,293.66,293.3,293.4,25881.0
2019-08-30 14:25:00,293.36,293.58,292.98,293.15,37140.0,293.36,293.58,292.98,293.15,37140.0
2019-08-30 14:30:00,293.1,293.27,292.81,293.02,38380.0,293.1,293.27,292.81,293.02,38380.0
2019-08-30 14:35:00,293.04,293.04,292.41,292.8,23593.0,293.04,293.04,292.41,292.8,23593.0
2019-08-30 14:40:00,292.76,292.95,292.29,292.86,20157.0,292.76,292.95,292.29,292.86,20157.0
2019-08-30 14:45:00,292.85,292.85,292.38,292.43,12873.0,292.85,292.85,292.38,292.43,12873.0
2019-08-30 14:50:00,292.39,292.7,292.31,292.58,8489.0,292.39,292.7,292.31,292.58,8489.0
2019-08-30 14:55:00,292.5,292.87,292.44,292.44,9984.0,292.5,292.87,292.44,292.44,9984.0
2019-08-30 15:00:00,292.55,292.69,292.11,292.42,41475.0,292.55,292.69,292.11,292.42,41475.0
2019-08-30 15:05:00,292.42,292.5,292.23,292.39,16322.0,292.42,292.5,292.23,292.39,16322.0
2019-08-30 15:10:00,292.31,292.47,292.0,292.11,19783.0,292.31,292.47,292.0,292.11,19783.0
2019-08-30 15:15:00,292.15,292.27,291.82,292.06,18916.0,292.15,292.27,291.82,292.06,18916.0
2019-08-30 15:20:00,292.0,292.26,291.89,292.06,35705.0,292.0,292.26,291.89,292.06,35705.0
2019-08-30 15:25:00,292.1,292.5,292.06,292.42,28102.0,292.1,292.5,292.06,292.42,28102.0
2019-08-30 15:30:00,292.45,292.83,292.26,292.41,46209.0,292.45,292.83,292.26,292.41,46209.0
2019-08-30 15:35:00,292.4,292.5,291.96,292.41,50069.0,292.4,292.5,291.96,292.41,50069.0
2019-08-30 15:40:00,292.41,292.84,292.36,292.56,32337.0,292.41,292.84,292.36,292.56,32337.0
2019-08-30 15:45:00,292.6,292.88,292.57,292.83,55302.0,292.6,292.88,292.57,292.83,55302.0
2019-08-30 15:50:00,292.88,293.2,292.81,293.15,61759.0,292.88,293.2,292.81,293.15,61759.0
2019-08-30 15:55:00,293.1,294.0,293.1,293.72,237480.0,293.1,294.0,293.1,293.72,237480.0
2019-09-03 09:30:00,290.83,291.86,289.89,291.85,131826.0,290.83,291.86,289.89,291.85,131826.0
2019-09-03 09:35:00,291.71,293.9,291.4,292.75,78038.0,291.71,293.9,291.4,292.75,78038.0
2019-09-03 09:40:00,292.88,293.15,291.87,293.15,36213.0,292.88,293.15,291.87,293.15,36213.0
2019-09-03 09:45:00,293.22,293.57,292.06,292.61,62567.0,293.22,293.57,292.06,292.61,62567.0
2019-09-03 09:50:00,292.68,293.7,292.5,293.2,29800.0,292.68,293.7,292.5,293.2,29800.0
2019-09-03 09:55:00,293.33,293.35,292.34,292.98,31579.0,293.33,293.35,292.34,292.98,31579.0
2019-09-03 10:00:00,292.71,292.77,290.2,290.41,95335.0,292.71,292.77,290.2,290.41,95335.0
2019-09-03 10:05:00,290.4,291.15,290.03,290.7,70569.0,290.4,291.15,290.03,290.7,70569.0
2019-09-03 10:10:00,290.88,291.29,290.41,290.72,31950.0,290.88,291.29,290.41,290.72,31950.0
2019-09-03 10:15:00,290.71,291.14,290.29,290.69,21194.0,290.71,291.14,290.29,290.69,21194.0
2019-09-03 10:20:00,290.64,291.21,290.4,290.91,17550.0,290.64,291.21,290.4,290.91,17550.0
2019-09-03 10:25:00,290.74,291.07,290.31,290.92,18182.0,290.74,291.07,290.31,290.92,18182.0
2019-09-03 10:30:00,290.93,290.93,289.94,290.16,39687.0,290.93,290.93,289.94,290.16,39687.0
2019-09-03 10:35:00,290.13,290.56,289.59,290.25,21797.0,290.13,290.56,289.59,290.25,21797.0
2019-09-03 10:40:00,290.21,291.6,290.09,291.3,45738.0,290.21,291.6,290.09,291.3,45738.0
2019-09-03 10:45:00,291.24,291.73,290.96,291.52,25625.0,291.24,291.73,290.96,291.52,25625.0
2019-09-03 10:50:00,291.5,291.95,291.28,291.63,15765.0,291.5,291.95,291.28,291.63,15765.0
2019-09-03 10:55:00,291.74,291.97,291.6,291.91,12987.0,291.74,291.97,291.6,291.91,12987.0
2019-09-03 11:00:00,291.88,291.88,291.27,291.27,21224.0,291.88,291.88,291.27,291.27,21224.0
2019-09-03 11:05:00,291.31,291.55,291.01,291.18,12945.0,291.31,291.55,291.01,291.18,12945.0
2019-09-03 11:10:00,291.3,291.3,290.33,290.61,34239.0,291.3,291.3,290.33,290.61,34239.0
2019-09-03 11:15:00,290.54,291.35,290.53,291.13,26011.0,290.54,291.35,290.53,291.13,26011.0
2019-09-03 11:20:00,291.06,291.53,291.05,291.25,19461.0,291.06,291.53,291.05,291.25,19461.0
2019-09-03 11:25:00,291.44,291.7,291.17,291.3,24057.0,291.44,291.7,291.17,291.3,24057.0
2019-09-03 11:30:00,291.38,291.88,291.01,291.52,18715.0,291.38,291.88,291.01,291.52,18715.0
2019-09-03 11:35:00,291.59,291.99,291.59,291.7,9473.0,291.59,291.99,291.59,291.7,9473.0
2019-09-03 11:40:00,291.72,292.36,291.61,292.23,28623.0,291.72,292.36,291.61,292.23,28623.0
2019-09-03 11:45:00,292.29,293.24,291.88,293.21,43274.0,292.29,293.24,291.88,293.21,43274.0
2019-09-03 11:50:00,293.14,293.26,292.91,293.07,31093.0,293.14,293.26,292.91,293.07,31093.0
2019-09-03 11:55:00,293.0,293.16,292.75,292.77,16622.0,293.0,293.16,292.75,292.77,16622.0
2019-09-03 12:00:00,292.77,293.09,292.69,292.92,17526.0,292.77,293.09,292.69,292.92,17526.0
2019-09-03 12:05:00,292.78,292.79,292.02,292.13,23074.0,292.78,292.79,292.02,292.13,23074.0
2019-09-03 12:10:00,292.11,292.3,291.93,292.06,13583.0,292.11,292.3,291.93,292.06,13583.0
2019-09-03 12:15:00,292.15,292.72,291.97,292.72,17068.0,292.15,292.72,291.97,292.72,17068.0
2019-09-03 12:20:00,292.73,292.86,292.28,292.28,7406.0,292.73,292.86,292.28,292.28,7406.0
2019-09-03 12:25:00,292.35,292.38,291.96,292.19,9784.0,292.35,292.38,291.96,292.19,9784.0
2019-09-03 12:30:00,292.0,292.12,291.79,291.85,9919.0,292.0,292.12,291.79,291.85,9919.0
2019-09-03 12:35:00,291.86,292.14,291.79,292.14,9795.0,291.86,292.14,291.79,292.14,9795.0
2019-09-03 12:40:00,292.15,292.24,291.94,292.16,10867.0,292.15,292.24,291.94,292.16,10867.0
2019-09-03 12:45:00,292.17,292.22,291.96,292.0,10450.0,292.17,292.22,291.96,292.0,10450.0
2019-09-03 12:50:00,291.98,291.98,291.29,291.29,12506.0,291.98,291.98,291.29,291.29,12506.0
2019-09-03 12:55:00,291.29,291.53,291.26,291.39,13368.0,291.29,291.53,291.26,291.39,13368.0
2019-09-03 13:00:00,291.41,291.69,291.23,291.24,12132.0,291.41,291.69,291.23,291.24,12132.0
2019-09-03 13:05:00,291.31,291.43,290.88,291.2,14942.0,291.31,291.43,290.88,291.2,14942.0
2019-09-03 13:10:00,291.19,291.27,290.98,291.13,6455.0,291.19,291.27,290.98,291.13,6455.0
2019-09-03 13:15:00,291.07,291.13,290.7,290.76,10304.0,291.07,291.13,290.7,290.76,10304.0
2019-09-03 13:20:00,290.73,290.78,290.47,290.58,14036.0,290.73,290.78,290.47,290.58,14036.0
2019-09-03 13:25:00,290.59,290.81,290.5,290.75,8971.0,290.59,290.81,290.5,290.75,8971.0
2019-09-03 13:30:00,290.7,290.72,290.01,290.18,21703.0,290.7,290.72,290.01,290.18,21703.0
2019-09-03 13:35:00,290.11,290.21,289.63,289.77,36309.0,290.11,290.21,289.63,289.77,36309.0
2019-09-03 13:40:00,289.81,290.0,289.51,289.79,14805.0,289.81,290.0,289.51,289.79,14805.0
2019-09-03 13:45:00,289.85,289.85,289.35,289.6,24682.0,289.85,289.85,289.35,289.6,24682.0
2019-09-03 13:50:00,289.62,289.83,289.33,289.44,18818.0,289.62,289.83,289.33,289.44,18818.0
2019-09-03 13:55:00,289.5,289.9,289.5,289.57,15888.0,289.5,289.9,289.5,289.57,15888.0
2019-09-03 14:00:00,289.58,290.26,289.5,290.09,19662.0,289.58,290.26,289.5,290.09,19662.0
2019-09-03 14:05:00,290.06,290.14,289.72,290.03,21118.0,290.06,290.14,289.72,290.03,21118.0
2019-09-03 14:10:00,289.94,290.08,289.59,289.59,17142.0,289.94,290.08,289.59,289.59,17142.0
2019-09-03 14:15:00,289.57,289.69,288.9,288.98,45463.0,289.57,289.69,288.9,288.98,45463.0
2019-09-03 14:20:00,288.94,289.61,288.93,289.23,32215.0,288.94,289.61,288.93,289.23,32215.0
2019-09-03 14:25:00,289.24,289.71,289.18,289.55,14374.0,289.24,289.71,289.18,289.55,14374.0
2019-09-03 14:30:00,289.54,289.61,289.19,289.24,11140.0,289.54,289.61,289.19,289.24,11140.0
2019-09-03 14:35:00,289.3,289.69,289.23,289.53,14995.0,289.3,289.69,289.23,289.53,14995.0
2019-09-03 14:40:00,289.57,289.58,289.2,289.26,11270.0,289.57,289.58,289.2,289.26,11270.0
2019-09-03 14:45:00,289.33,289.34,288.95,288.99,16639.0,289.33,289.34,288.95,288.99,16639.0
2019-09-03 14:50:00,288.98,289.3,288.68,288.75,37973.0,288.98,289.3,288.68,288.75,37973.0
2019-09-03 14:55:00,288.73,288.73,288.2,288.22,69521.0,288.73,288.73,288.2,288.22,69521.0
2019-09-03 15:00:00,288.22,288.59,288.06,288.2,43143.0,288.22,288.59,288.06,288.2,43143.0
2019-09-03 15:05:00,288.2,288.56,288.18,288.45,26088.0,288.2,288.56,288.18,288.45,26088.0
2019-09-03 15:10:00,288.42,288.5,288.28,288.47,27659.0,288.42,288.5,288.28,288.47,27659.0
2019-09-03 15:15:00,288.47,288.89,288.33,288.61,48035.0,288.47,288.89,288.33,288.61,48035.0
2019-09-03 15:20:00,288.61,289.08,288.61,288.92,30523.0,288.61,289.08,288.61,288.92,30523.0
2019-09-03 15:25:00,288.95,289.06,288.66,288.74,35729.0,288.95,289.06,288.66,288.74,35729.0
2019-09-03 15:30:00,288.76,289.06,288.61,288.72,29167.0,288.76,289.06,288.61,288.72,29167.0
2019-09-03 15:35:00,288.72,288.79,288.4,288.66,31499.0,288.72,288.79,288.4,288.66,31499.0
2019-09-03 15:40:00,288.7,288.75,288.48,288.58,46597.0,288.7,288.75,288.48,288.58,46597.0
2019-09-03 15:45:00,288.59,289.38,288.57,289.08,85335.0,288.59,289.38,288.57,289.08,85335.0
2019-09-03 15:50:00,289.12,289.71,289.11,289.66,111604.0,289.12,289.71,289.11,289.66,111604.0
2019-09-03 15:55:00,289.6,289.72,289.18,289.21,141282.0,289.6,289.72,289.18,289.21,141282.0
2019-09-04 09:30:00,291.19,291.59,289.6,290.74,145612.0,291.19,291.59,289.6,290.74,145612.0
2019-09-04 09:35:00,290.75,291.5,289.5,290.39,85370.0,290.75,291.5,289.5,290.39,85370.0
2019-09-04 09:40:00,290.32,291.5,289.65,289.65,119354.0,290.32,291.5,289.65,289.65,119354.0
2019-09-04 09:45:00,289.79,290.44,287.63,288.09,178541.0,289.79,290.44,287.63,288.09,178541.0
2019-09-04 09:50:00,288.26,288.4,287.1,287.87,141259.0,288.26,288.4,287.1,287.87,141259.0
2019-09-04 09:55:00,287.7,287.7,286.51,286.59,148746.0,287.7,287.7,286.51,286.59,148746.0
2019-09-04 10:00:00,286.72,288.79,286.72,288.79,139944.0,286.72,288.79,286.72,288.79,139944.0
2019-09-04 10:05:00,288.76,289.87,288.1,289.61,171929.0,288.76,289.87,288.1,289.61,171929.0
2019-09-04 10:10:00,289.69,289.88,288.69,288.78,110082.0,289.69,289.88,288.69,288.78,110082.0
2019-09-04 10:15:00,288.83,289.24,288.41,288.7,81140.0,288.83,289.24,288.41,288.7,81140.0
2019-09-04 10:20:00,288.79,289.56,288.71,288.98,63665.0,288.79,289.56,288.71,288.98,63665.0
2019-09-04 10:25:00,288.98,289.64,288.8,289.36,37385.0,288.98,289.64,288.8,289.36,37385.0
2019-09-04 10:30:00,289.37,289.45,289.03,289.37,30843.0,289.37,289.45,289.03,289.37,30843.0
2019-09-04 10:35:00,289.32,289.32,288.49,288.66,40233.0,289.32,289.32,288.49,288.66,40233.0
2019-09-04 10:40:00,288.6,288.6,287.28,287.49,74033.0,288.6,288.6,287.28,287.49,74033.0
2019-09-04 10:45:00,287.48,287.89,287.28,287.8,51048.0,287.48,287.89,287.28,287.8,51048.0
2019-09-04 10:50:00,287.8,287.99,287.52,287.75,33604.0,287.8,287.99,287.52,287.75,33604.0
2019-09-04 10:55:00,287.63,287.72,287.45,287.63,22587.0,287.63,287.72,287.45,287.63,22587.0
2019-09-04 11:00:00,287.59,287.95,287.56,287.75,24450.0,287.59,287.95,287.56,287.75,24450.0
2019-09-04 11:05:00,287.76,288.75,287.42,288.75,54985.0,287.76,288.75,287.42,288.75,54985.0
2019-09-04 11:10:00,288.75,289.34,288.56,288.78,62840.0,288.75,289.34,288.56,288.78,62840.0
2019-09-04 11:15:00,288.81,288.94,288.1,288.24,30320.0,288.81,288.94,288.1,288.24,30320.0
2019-09-04 11:20:00,288.2,288.56,287.91,288.29,29639.0,288.2,288.56,287.91,288.29,29639.0
2019-09-04 11:25:00,288.3,288.74,287.91,288.67,23839.0,288.3,288.74,287.91,288.67,23839.0
2019-09-04 11:30:00,288.63,289.08,288.44,288.92,35603.0,288.63,289.08,288.44,288.92,35603.0
2019-09-04 11:35:00,288.99,289.05,288.49,288.49,29933.0,288.99,289.05,288.49,288.49,29933.0
2019-09-04 11:40:00,288.54,288.73,288.29,288.57,19668.0,288.54,288.73,288.29,288.57,19668.0
2019-09-04 11:45:00,288.56,288.9,288.26,288.88,18536.0,288.56,288.9,288.26,288.88,18536.0
2019-09-04 11:50:00,288.9,288.93,288.56,288.59,14809.0,288.9,288.93,288.56,288.59,14809.0
2019-09-04 11:55:00,288.54,288.62,288.33,288.38,16744.0,288.54,288.62,288.33,288.38,16744.0
2019-09-04 12:00:00,288.38,289.18,288.1,289.17,45338.0,288.38,289.18,288.1,289.17,45338.0
2019-09-04 12:05:00,289.12,289.85,289.02,289.65,45160.0,289.12,289.85,289.02,289.65,45160.0
2019-09-04 12:10:00,289.62,290.39,289.39,290.13,82865.0,289.62,290.39,289.39,290.13,82865.0
2019-09-04 12:15:00,290.13,290.26,289.49,289.57,29320.0,290.13,290.26,289.49,289.57,29320.0
2019-09-04 12:20:00,289.6,289.93,289.46,289.64,24400.0,289.6,289.93,289.46,289.64,24400.0
2019-09-04 12:25:00,289.69,289.7,289.42,289.45,27003.0,289.69,289.7,289.42,289.45,27003.0
2019-09-04 12:30:00,289.38,289.86,289.28,289.44,22808.0,289.38,289.86,289.28,289.44,22808.0
2019-09-04 12:35:00,289.58,289.92,289.47,289.77,15218.0,289.58,289.92,289.47,289.77,15218.0
2019-09-04 12:40:00,289.81,289.92,289.58,289.85,11743.0,289.81,289.92,289.58,289.85,11743.0
2019-09-04 12:45:00,289.8,290.7,289.8,290.65,59231.0,289.8,290.7,289.8,290.65,59231.0
2019-09-04 12:50:00,290.69,290.72,290.31,290.63,19709.0,290.69,290.72,290.31,290.63,19709.0
2019-09-04 12:55:00,290.67,290.85,290.37,290.45,22991.0,290.67,290.85,290.37,290.45,22991.0
2019-09-04 13:00:00,290.5,290.81,290.43,290.48,11374.0,290.5,290.81,290.43,290.48,11374.0
2019-09-04 13:05:00,290.5,290.73,290.41,290.66,21691.0,290.5,290.73,290.41,290.66,21691.0
2019-09-04 13:10:00,290.65,290.73,290.5,290.62,11317.0,290.65,290.73,290.5,290.62,11317.0
2019-09-04 13:15:00,290.54,290.57,290.31,290.55,21514.0,290.54,290.57,290.31,290.55,21514.0
2019-09-04 13:20:00,290.52,290.69,290.34,290.49,11001.0,290.52,290.69,290.34,290.49,11001.0
2019-09-04 13:25:00,290.44,290.55,290.27,290.46,20161.0,290.44,290.55,290.27,290.46,20161.0
2019-09-04 13:30:00,290.42,290.92,290.37,290.78,23979.0,290.42,290.92,290.37,290.78,23979.0
2019-09-04 13:35:00,290.76,290.77,290.45,290.71,21726.0,290.76,290.77,290.45,290.71,21726.0
2019-09-04 13:40:00,290.66,290.69,290.34,290.58,23002.0,290.66,290.69,290.34,290.58,23002.0
2019-09-04 13:45:00,290.59,290.97,290.52,290.87,22286.0,290.59,290.97,290.52,290.87,22286.0
2019-09-04 13:50:00,290.82,291.08,290.65,290.97,28539.0,290.82,291.08,290.65,290.97,28539.0
2019-09-04 13:55:00,291.01,291.11,290.7,290.74,10539.0,291.01,291.11,290.7,290.74,10539.0
2019-09-04 14:00:00,290.71,290.87,290.49,290.83,9738.0,290.71,290.87,290.49,290.83,9738.0
2019-09-04 14:05:00,290.83,290.83,290.45,290.66,18237.0,290.83,290.83,290.45,290.66,18237.0
2019-09-04 14:10:00,290.7,290.72,290.13,290.21,13621.0,290.7,290.72,290.13,290.21,13621.0
2019-09-04 14:15:00,290.2,290.57,290.12,290.37,19011.0,290.2,290.57,290.12,290.37,19011.0
2019-09-04 14:20:00,290.38,290.46,290.25,290.35,18516.0,290.38,290.46,290.25,290.35,18516.0
2019-09-04 14:25:00,290.39,290.54,290.33,290.38,7840.0,290.39,290.54,290.33,290.38,7840.0
2019-09-04 14:30:00,290.33,290.56,290.25,290.48,16175.0,290.33,290.56,290.25,290.48,16175.0
2019-09-04 14:35:00,290.48,290.55,290.38,290.54,6436.0,290.48,290.55,290.38,290.54,6436.0
2019-09-04 14:40:00,290.57,291.23,290.52,291.18,37959.0,290.57,291.23,290.52,291.18,37959.0
2019-09-04 14:45:00,291.14,291.38,291.04,291.3,23228.0,291.14,291.38,291.04,291.3,23228.0
2019-09-04 14:50:00,291.32,291.63,291.17,291.59,35524.0,291.32,291.63,291.17,291.59,35524.0
2019-09-04 14:55:00,291.6,291.78,291.28,291.31,25292.0,291.6,291.78,291.28,291.31,25292.0
2019-09-04 15:00:00,291.32,291.68,291.16,291.4,18785.0,291.32,291.68,291.16,291.4,18785.0
2019-09-04 15:05:00,291.41,291.56,291.22,291.29,20398.0,291.41,291.56,291.22,291.29,20398.0
2019-09-04 15:10:00,291.35,291.62,291.18,291.44,23805.0,291.35,291.62,291.18,291.44,23805.0
2019-09-04 15:15:00,291.46,291.52,291.08,291.51,25121.0,291.46,291.52,291.08,291.51,25121.0
2019-09-04 15:20:00,291.51,291.54,291.27,291.34,16590.0,291.51,291.54,291.27,291.34,16590.0
2019-09-04 15:25:00,291.37,291.49,291.08,291.49,17732.0,291.37,291.49,291.08,291.49,17732.0
2019-09-04 15:30:00,291.49,291.55,291.33,291.52,29364.0,291.49,291.55,291.33,291.52,29364.0
2019-09-04 15:35:00,291.5,291.68,291.4,291.62,34668.0,291.5,291.68,291.4,291.62,34668.0
2019-09-04 15:40:00,291.6,292.24,291.6,292.05,84416.0,291.6,292.24,291.6,292.05,84416.0
2019-09-04 15:45:00,292.04,292.17,291.84,292.09,31480.0,292.04,292.17,291.84,292.09,31480.0
2019-09-04 15:50:00,292.06,292.38,292.0,292.21,69944.0,292.06,292.38,292.0,292.21,69944.0
2019-09-04 15:55:00,292.13,292.18,291.48,291.52,115873.0,292.13,292.18,291.48,291.52,115873.0
2019-09-05 09:30:00,284.94,288.0,282.78,283.56,580301.0,284.94,288.0,282.78,283.56,580301.0
2019-09-05 09:35:00,283.57,286.0,283.22,285.84,298138.0,283.57,286.0,283.22,285.84,298138.0
2019-09-05 09:40:00,285.72,285.86,283.9,285.1,215751.0,285.72,285.86,283.9,285.1,215751.0
2019-09-05 09:45:00,285.16,285.76,284.36,285.0,161770.0,285.16,285.76,284.36,285.0,161770.0
2019-09-05 09:50:00,285.02,285.8,284.11,284.88,256299.0,285.02,285.8,284.11,284.88,256299.0
2019-09-05 09:55:00,285.0,285.01,283.66,284.11,207970.0,285.0,285.01,283.66,284.11,207970.0
2019-09-05 10:00:00,284.17,285.26,283.89,285.05,131028.0,284.17,285.26,283.89,285.05,131028.0
2019-09-05 10:05:00,285.0,287.25,284.89,287.18,195063.0,285.0,287.25,284.89,287.18,195063.0
2019-09-05 10:10:00,287.17,289.64,287.14,288.37,299237.0,287.17,289.64,287.14,288.37,299237.0
2019-09-05 10:15:00,288.49,290.29,288.19,289.74,195313.0,288.49,290.29,288.19,289.74,195313.0
2019-09-05 10:20:00,289.8,289.8,287.79,287.9,194056.0,289.8,289.8,287.79,287.9,194056.0
2019-09-05 10:25:00,287.96,288.44,287.17,288.25,187911.0,287.96,288.44,287.17,288.25,187911.0
2019-09-05 10:30:00,288.26,289.38,288.23,288.51,114953.0,288.26,289.38,288.23,288.51,114953.0
2019-09-05 10:35:00,288.73,289.07,288.32,288.57,61064.0,288.73,289.07,288.32,288.57,61064.0
2019-09-05 10:40:00,288.64,288.69,286.53,286.77,170025.0,288.64,288.69,286.53,286.77,170025.0
2019-09-05 10:45:00,286.87,288.0,286.73,287.76,94377.0,286.87,288.0,286.73,287.76,94377.0
2019-09-05 10:50:00,287.65,288.73,287.57,288.55,52630.0,287.65,288.73,287.57,288.55,52630.0
2019-09-05 10:55:00,288.6,288.94,288.22,288.88,50954.0,288.6,288.94,288.22,288.88,50954.0
2019-09-05 11:00:00,288.93,290.05,288.9,289.45,101631.0,288.93,290.05,288.9,289.45,101631.0
2019-09-05 11:05:00,289.35,290.02,289.31,289.68,36937.0,289.35,290.02,289.31,289.68,36937.0
2019-09-05 11:10:00,289.73,289.84,288.22,288.96,108024.0,289.73,289.84,288.22,288.96,108024.0
2019-09-05 11:15:00,289.07,289.85,288.78,289.85,57713.0,289.07,289.85,288.78,289.85,57713.0
2019-09-05 11:20:00,289.85,290.2,289.7,289.75,51604.0,289.85,290.2,289.7,289.75,51604.0
2019-09-05 11:25:00,289.79,292.4,289.53,292.13,231617.0,289.79,292.4,289.53,292.13,231617.0
2019-09-05 11:30:00,292.15,292.95,291.65,292.26,162234.0,292.15,292.95,291.65,292.26,162234.0
2019-09-05 11:35:00,292.25,292.78,291.68,292.7,120693.0,292.25,292.78,291.68,292.7,120693.0
2019-09-05 11:40:00,292.63,292.98,291.91,292.33,103414.0,292.63,292.98,291.91,292.33,103414.0
2019-09-05 11:45:00,292.44,293.39,292.03,293.24,162938.0,292.44,293.39,292.03,293.24,162938.0
2019-09-05 11:50:00,293.18,293.32,292.77,293.17,59837.0,293.18,293.32,292.77,293.17,59837.0
2019-09-05 11:55:00,293.14,293.64,292.51,292.75,74052.0,293.14,293.64,292.51,292.75,74052.0
2019-09-05 12:00:00,292.68,292.8,292.31,292.33,34717.0,292.68,292.8,292.31,292.33,34717.0
2019-09-05 12:05:00,292.3,292.93,292.26,292.8,26780.0,292.3,292.93,292.26,292.8,26780.0
2019-09-05 12:10:00,292.78,293.95,292.58,293.85,96776.0,292.78,293.95,292.58,293.85,96776.0
2019-09-05 12:15:00,293.81,293.97,293.17,293.33,45636.0,293.81,293.97,293.17,293.33,45636.0
2019-09-05 12:20:00,293.37,293.45,292.56,292.61,70594.0,293.37,293.45,292.56,292.61,70594.0
2019-09-05 12:25:00,292.64,292.7,292.1,292.7,52553.0,292.64,292.7,292.1,292.7,52553.0
2019-09-05 12:30:00,292.7,293.0,292.44,292.97,61660.0,292.7,293.0,292.44,292.97,61660.0
2019-09-05 12:35:00,292.92,292.95,292.53,292.63,44582.0,292.92,292.95,292.53,292.63,44582.0
2019-09-05 12:40:00,292.68,292.7,292.17,292.54,32458.0,292.68,292.7,292.17,292.54,32458.0
2019-09-05 12:45:00,292.65,292.7,291.82,291.98,40432.0,292.65,292.7,291.82,291.98,40432.0
2019-09-05 12:50:00,291.97,292.17,291.69,291.83,24929.0,291.97,292.17,291.69,291.83,24929.0
2019-09-05 12:55:00,291.98,292.08,291.56,291.7,22502.0,291.98,292.08,291.56,291.7,22502.0
2019-09-05 13:00:00,291.65,291.86,291.19,291.31,38528.0,291.65,291.86,291.19,291.31,38528.0
2019-09-05 13:05:00,291.32,291.33,290.81,291.23,52659.0,291.32,291.33,290.81,291.23,52659.0
2019-09-05 13:10:00,291.3,291.38,291.12,291.26,24696.0,291.3,291.38,291.12,291.26,24696.0
2019-09-05 13:15:00,291.29,291.36,290.88,291.03,21807.0,291.29,291.36,290.88,291.03,21807.0
2019-09-05 13:20:00,291.06,291.19,290.84,291.18,23933.0,291.06,291.19,290.84,291.18,23933.0
2019-09-05 13:25:00,291.18,291.79,291.17,291.46,39307.0,291.18,291.79,291.17,291.46,39307.0
2019-09-05 13:30:00,291.43,291.49,290.61,290.69,41925.0,291.43,291.49,290.61,290.69,41925.0
2019-09-05 13:35:00,290.68,290.82,290.52,290.62,26783.0,290.68,290.82,290.52,290.62,26783.0
2019-09-05 13:40:00,290.57,290.7,290.11,290.5,28634.0,290.57,290.7,290.11,290.5,28634.0
2019-09-05 13:45:00,290.58,290.77,290.32,290.59,28072.0,290.58,290.77,290.32,290.59,28072.0
2019-09-05 13:50:00,290.66,291.18,290.66,290.95,31409.0,290.66,291.18,290.66,290.95,31409.0
2019-09-05 13:55:00,290.92,291.03,290.67,290.75,13819.0,290.92,291.03,290.67,290.75,13819.0
2019-09-05 14:00:00,290.86,290.89,290.5,290.75,20961.0,290.86,290.89,290.5,290.75,20961.0
2019-09-05 14:05:00,290.82,291.11,290.73,291.0,26619.0,290.82,291.11,290.73,291.0,26619.0
2019-09-05 14:10:00,290.96,291.85,290.94,291.58,68162.0,290.96,291.85,290.94,291.58,68162.0
2019-09-05 14:15:00,291.59,291.6,291.17,291.27,20949.0,291.59,291.6,291.17,291.27,20949.0
2019-09-05 14:20:00,291.24,291.24,290.54,290.77,56750.0,291.24,291.24,290.54,290.77,56750.0
2019-09-05 14:25:00,290.81,291.38,290.73,291.18,49522.0,290.81,291.38,290.73,291.18,49522.0
2019-09-05 14:30:00,291.2,291.22,290.86,290.96,24339.0,291.2,291.22,290.86,290.96,24339.0
2019-09-05 14:35:00,290.93,291.22,290.82,290.88,24235.0,290.93,291.22,290.82,290.88,24235.0
2019-09-05 14:40:00,290.84,291.24,290.68,291.06,16725.0,290.84,291.24,290.68,291.06,16725.0
2019-09-05 14:45:00,291.06,291.98,291.06,291.92,53567.0,291.06,291.98,291.06,291.92,53567.0
2019-09-05 14:50:00,291.86,292.44,291.74,291.75,63394.0,291.86,292.44,291.74,291.75,63394.0
2019-09-05 14:55:00,291.78,292.04,291.65,291.94,34607.0,291.78,292.04,291.65,291.94,34607.0
2019-09-05 15:00:00,291.94,292.54,291.94,292.41,40816.0,291.94,292.54,291.94,292.41,40816.0
2019-09-05 15:05:00,292.38,292.65,292.16,292.59,25965.0,292.38,292.65,292.16,292.59,25965.0
2019-09-05 15:10:00,292.59,293.18,292.57,293.09,81131.0,292.59,293.18,292.57,293.09,81131.0
2019-09-05 15:15:00,293.11,293.22,292.82,292.97,27632.0,293.11,293.22,292.82,292.97,27632.0
2019-09-05 15:20:00,292.98,293.15,292.81,293.04,27030.0,292.98,293.15,292.81,293.04,27030.0
2019-09-05 15:25:00,293.03,293.21,292.51,292.74,41775.0,293.03,293.21,292.51,292.74,41775.0
2019-09-05 15:30:00,292.71,292.98,292.58,292.98,38590.0,292.71,292.98,292.58,292.98,38590.0
2019-09-05 15:35:00,292.92,293.26,292.8,293.01,43425.0,292.92,293.26,292.8,293.01,43425.0
2019-09-05 15:40:00,293.03,293.07,292.74,292.95,43441.0,293.03,293.07,292.74,292.95,43441.0
2019-09-05 15:45:00,292.96,292.98,292.4,292.47,61012.0,292.96,292.98,292.4,292.47,61012.0
2019-09-05 15:50:00,292.43,293.28,292.35,293.23,86114.0,292.43,293.28,292.35,293.23,86114.0
2019-09-05 15:55:00,293.16,293.4,293.0,293.25,167918.0,293.16,293.4,293.0,293.25,167918.0
2019-09-06 09:30:00,293.2,293.45,291.01,291.37,137407.0,293.2,293.45,291.01,291.37,137407.0
2019-09-06 09:35:00,291.33,291.61,289.73,289.81,133860.0,291.33,291.61,289.73,289.81,133860.0
2019-09-06 09:40:00,289.81,291.23,289.8,290.12,86263.0,289.81,291.23,289.8,290.12,86263.0
2019-09-06 09:45:00,290.17,291.34,290.07,291.01,64215.0,290.17,291.34,290.07,291.01,64215.0
2019-09-06 09:50:00,291.01,291.21,290.35,290.38,42194.0,291.01,291.21,290.35,290.38,42194.0
2019-09-06 09:55:00,290.51,290.51,288.37,288.71,127696.0,290.51,290.51,288.37,288.71,127696.0
2019-09-06 10:00:00,288.63,288.89,287.85,287.94,111950.0,288.63,288.89,287.85,287.94,111950.0
2019-09-06 10:05:00,287.93,289.0,287.55,288.04,206430.0,287.93,289.0,287.55,288.04,206430.0
2019-09-06 10:10:00,288.08,289.11,288.03,288.51,78109.0,288.08,289.11,288.03,288.51,78109.0
2019-09-06 10:15:00,288.63,288.66,287.11,287.13,101762.0,288.63,288.66,287.11,287.13,101762.0
2019-09-06 10:20:00,287.13,287.93,287.03,287.91,60245.0,287.13,287.93,287.03,287.91,60245.0
2019-09-06 10:25:00,287.94,288.23,287.6,288.06,42520.0,287.94,288.23,287.6,288.06,42520.0
2019-09-06 10:30:00,288.15,288.34,287.63,288.11,75534.0,288.15,288.34,287.63,288.11,75534.0
2019-09-06 10:35:00,288.12,288.6,287.43,287.59,94862.0,288.12,288.6,287.43,287.59,94862.0
2019-09-06 10:40:00,287.62,288.28,287.62,288.06,88935.0,287.62,288.28,287.62,288.06,88935.0
2019-09-06 10:45:00,288.0,288.85,288.0,288.62,71696.0,288.0,288.85,288.0,288.62,71696.0
2019-09-06 10:50:00,288.76,288.89,288.46,288.58,49202.0,288.76,288.89,288.46,288.58,49202.0
2019-09-06 10:55:00,288.6,289.27,288.53,289.05,52412.0,288.6,289.27,288.53,289.05,52412.0
2019-09-06 11:00:00,289.08,289.65,288.86,289.64,69302.0,289.08,289.65,288.86,289.64,69302.0
2019-09-06 11:05:00,289.62,289.92,289.53,289.56,67366.0,289.62,289.92,289.53,289.56,67366.0
2019-09-06 11:10:00,289.56,289.77,289.12,289.77,37052.0,289.56,289.77,289.12,289.77,37052.0
2019-09-06 11:15:00,289.78,290.13,289.7,289.85,58018.0,289.78,290.13,289.7,289.85,58018.0
2019-09-06 11:20:00,290.0,290.49,289.8,290.18,32166.0,290.0,290.49,289.8,290.18,32166.0
2019-09-06 11:25:00,290.18,290.22,289.54,289.58,53850.0,290.18,290.22,289.54,289.58,53850.0
2019-09-06 11:30:00,289.69,290.13,289.67,290.09,32223.0,289.69,290.13,289.67,290.09,32223.0
2019-09-06 11:35:00,290.06,290.73,290.06,290.7,53495.0,290.06,290.73,290.06,290.7,53495.0
2019-09-06 11:40:00,290.75,290.85,290.46,290.46,42247.0,290.75,290.85,290.46,290.46,42247.0
2019-09-06 11:45:00,290.46,291.1,290.36,290.95,35754.0,290.46,291.1,290.36,290.95,35754.0
2019-09-06 11:50:00,290.97,290.97,290.55,290.56,10763.0,290.97,290.97,290.55,290.56,10763.0
2019-09-06 11:55:00,290.61,290.95,290.58,290.73,22089.0,290.61,290.95,290.58,290.73,22089.0
2019-09-06 12:00:00,290.74,291.0,290.19,290.94,29811.0,290.74,291.0,290.19,290.94,29811.0
2019-09-06 12:05:00,290.95,291.16,290.85,291.03,27772.0,290.95,291.16,290.85,291.03,27772.0
2019-09-06 12:10:00,291.05,291.56,291.04,291.43,42430.0,291.05,291.56,291.04,291.43,42430.0
2019-09-06 12:15:00,291.48,291.83,291.48,291.81,54022.0,291.48,291.83,291.48,291.81,54022.0
2019-09-06 12:20:00,291.8,291.8,291.26,291.29,19956.0,291.8,291.8,291.26,291.29,19956.0
2019-09-06 12:25:00,291.32,291.38,291.11,291.22,24631.0,291.32,291.38,291.11,291.22,24631.0
2019-09-06 12:30:00,291.29,291.29,290.78,291.05,28546.0,291.29,291.29,290.78,291.05,28546.0
2019-09-06 12:35:00,291.1,291.23,290.97,291.08,8188.0,291.1,291.23,290.97,291.08,8188.0
2019-09-06 12:40:00,291.09,291.11,290.86,291.04,18843.0,291.09,291.11,290.86,291.04,18843.0
2019-09-06 12:45:00,291.0,291.14,290.38,290.53,36007.0,291.0,291.14,290.38,290.53,36007.0
2019-09-06 12:50:00,290.45,290.48,289.69,290.42,55955.0,290.45,290.48,289.69,290.42,55955.0
2019-09-06 12:55:00,290.38,290.73,290.38,290.58,22210.0,290.38,290.73,290.38,290.58,22210.0
2019-09-06 13:00:00,290.63,291.26,290.52,291.2,24735.0,290.63,291.26,290.52,291.2,24735.0
2019-09-06 13:05:00,291.14,291.38,291.09,291.15,28991.0,291.14,291.38,291.09,291.15,28991.0
2019-09-06 13:10:00,291.14,291.32,291.0,291.28,12758.0,291.14,291.32,291.0,291.28,12758.0
2019-09-06 13:15:00,291.28,291.65,291.27,291.49,26087.0,291.28,291.65,291.27,291.49,26087.0
2019-09-06 13:20:00,291.48,291.48,291.16,291.43,14518.0,291.48,291.48,291.16,291.43,14518.0
2019-09-06 13:25:00,291.49,291.57,291.38,291.54,8258.0,291.49,291.57,291.38,291.54,8258.0
2019-09-06 13:30:00,291.52,291.79,291.47,291.54,20410.0,291.52,291.79,291.47,291.54,20410.0
2019-09-06 13:35:00,291.45,291.96,291.44,291.94,19169.0,291.45,291.96,291.44,291.94,19169.0
2019-09-06 13:40:00,291.93,291.98,291.48,291.54,21308.0,291.93,291.98,291.48,291.54,21308.0
2019-09-06 13:45:00,291.56,291.6,291.32,291.53,15003.0,291.56,291.6,291.32,291.53,15003.0
2019-09-06 13:50:00,291.53,292.09,291.53,292.0,28565.0,291.53,292.09,291.53,292.0,28565.0
2019-09-06 13:55:00,291.96,292.33,291.91,292.01,36512.0,291.96,292.33,291.91,292.01,36512.0
2019-09-06 14:00:00,292.0,292.08,291.68,291.8,19929.0,292.0,292.08,291.68,291.8,19929.0
2019-09-06 14:05:00,291.84,291.94,291.61,291.79,10489.0,291.84,291.94,291.61,291.79,10489.0
2019-09-06 14:10:00,291.83,291.84,291.55,291.78,9971.0,291.83,291.84,291.55,291.78,9971.0
2019-09-06 14:15:00,291.82,291.93,291.65,291.86,21401.0,291.82,291.93,291.65,291.86,21401.0
2019-09-06 14:20:00,291.82,292.0,291.62,291.62,29971.0,291.82,292.0,291.62,291.62,29971.0
2019-09-06 14:25:00,291.68,291.88,291.56,291.71,12976.0,291.68,291.88,291.56,291.71,12976.0
2019-09-06 14:30:00,291.75,291.76,291.34,291.35,27625.0,291.75,291.76,291.34,291.35,27625.0
2019-09-06 14:35:00,291.34,291.35,291.03,291.15,18639.0,291.34,291.35,291.03,291.15,18639.0
2019-09-06 14:40:00,291.15,291.3,291.03,291.3,8490.0,291.15,291.3,291.03,291.3,8490.0
2019-09-06 14:45:00,291.42,291.45,291.2,291.3,8067.0,291.42,291.45,291.2,291.3,8067.0
2019-09-06 14:50:00,291.3,291.43,291.13,291.2,11909.0,291.3,291.43,291.13,291.2,11909.0
2019-09-06 14:55:00,291.2,291.44,291.19,291.22,19250.0,291.2,291.44,291.19,291.22,19250.0
2019-09-06 15:00:00,291.3,291.32,291.02,291.2,20623.0,291.3,291.32,291.02,291.2,20623.0
2019-09-06 15:05:00,291.24,291.36,291.12,291.19,14844.0,291.24,291.36,291.12,291.19,14844.0
2019-09-06 15:10:00,291.24,291.41,291.12,291.4,9938.0,291.24,291.41,291.12,291.4,9938.0
2019-09-06 15:15:00,291.39,291.5,291.31,291.4,15504.0,291.39,291.5,291.31,291.4,15504.0
2019-09-06 15:20:00,291.45,291.7,291.45,291.52,32529.0,291.45,291.7,291.45,291.52,32529.0
2019-09-06 15:25:00,291.47,291.76,291.47,291.65,24154.0,291.47,291.76,291.47,291.65,24154.0
2019-09-06 15:30:00,291.65,291.82,291.58,291.71,32828.0,291.65,291.82,291.58,291.71,32828.0
2019-09-06 15:35:00,291.66,291.67,291.13,291.18,40851.0,291.66,291.67,291.13,291.18,40851.0
2019-09-06 15:40:00,291.2,291.22,291.01,291.06,37660.0,291.2,291.22,291.01,291.06,37660.0
2019-09-06 15:45:00,291.09,291.34,291.02,291.33,49453.0,291.09,291.34,291.02,291.33,49453.0
2019-09-06 15:50:00,291.34,291.39,290.89,290.91,95234.0,291.34,291.39,290.89,290.91,95234.0
2019-09-06 15:55:00,290.86,290.88,289.88,290.11,202444.0,290.86,290.88,289.88,290.11,202444.0
2019-09-09 09:30:00,295.08,297.99,294.46,296.19,345631.0,295.08,297.99,294.46,296.19,345631.0
2019-09-09 09:35:00,296.11,296.58,294.8,295.57,161157.0,296.11,296.58,294.8,295.57,161157.0
2019-09-09 09:40:00,295.55,298.29,295.27,297.83,259616.0,295.55,298.29,295.27,297.83,259616.0
2019-09-09 09:45:00,297.86,299.85,297.85,299.25,301948.0,297.86,299.85,297.85,299.25,301948.0
2019-09-09 09:50:00,299.21,301.55,299.0,300.43,335004.0,299.21,301.55,299.0,300.43,335004.0
2019-09-09 09:55:00,300.46,300.69,298.44,298.55,207763.0,300.46,300.69,298.44,298.55,207763.0
2019-09-09 10:00:00,298.54,300.43,298.53,299.86,138184.0,298.54,300.43,298.53,299.86,138184.0
2019-09-09 10:05:00,299.79,300.24,298.35,299.23,88746.0,299.79,300.24,298.35,299.23,88746.0
2019-09-09 10:10:00,299.11,299.16,297.92,298.13,125970.0,299.11,299.16,297.92,298.13,125970.0
2019-09-09 10:15:00,298.05,298.57,297.74,298.1,106724.0,298.05,298.57,297.74,298.1,106724.0
2019-09-09 10:20:00,297.99,298.12,296.8,297.99,103963.0,297.99,298.12,296.8,297.99,103963.0
2019-09-09 10:25:00,298.07,298.77,297.4,298.67,97459.0,298.07,298.77,297.4,298.67,97459.0
2019-09-09 10:30:00,298.75,298.94,297.59,298.17,63995.0,298.75,298.94,297.59,298.17,63995.0
2019-09-09 10:35:00,298.3,298.42,297.63,298.01,62051.0,298.3,298.42,297.63,298.01,62051.0
2019-09-09 10:40:00,297.81,297.92,297.2,297.8,67242.0,297.81,297.92,297.2,297.8,67242.0
2019-09-09 10:45:00,297.81,298.22,297.57,297.65,97809.0,297.81,298.22,297.57,297.65,97809.0
2019-09-09 10:50:00,297.66,298.65,297.53,298.42,42767.0,297.66,298.65,297.53,298.42,42767.0
2019-09-09 10:55:00,298.56,298.59,297.11,297.41,79271.0,298.56,298.59,297.11,297.41,79271.0
2019-09-09 11:00:00,297.54,297.72,297.3,297.51,27625.0,297.54,297.72,297.3,297.51,27625.0
2019-09-09 11:05:00,297.5,297.9,297.13,297.28,35030.0,297.5,297.9,297.13,297.28,35030.0
2019-09-09 11:10:00,297.26,297.32,296.03,296.55,64089.0,297.26,297.32,296.03,296.55,64089.0
2019-09-09 11:15:00,296.47,296.65,295.84,296.0,46793.0,296.47,296.65,295.84,296.0,46793.0
2019-09-09 11:20:00,296.04,296.47,295.98,296.39,28697.0,296.04,296.47,295.98,296.39,28697.0
2019-09-09 11:25:00,296.38,297.39,296.33,297.21,60855.0,296.38,297.39,296.33,297.21,60855.0
2019-09-09 11:30:00,297.22,297.57,297.09,297.28,43381.0,297.22,297.57,297.09,297.28,43381.0
2019-09-09 11:35:00,297.2,297.21,296.56,296.67,20098.0,297.2,297.21,296.56,296.67,20098.0
2019-09-09 11:40:00,296.65,296.74,296.2,296.56,19378.0,296.65,296.74,296.2,296.56,19378.0
2019-09-09 11:45:00,296.55,296.56,294.85,295.0,51131.0,296.55,296.56,294.85,295.0,51131.0
2019-09-09 11:50:00,295.1,295.58,294.91,295.19,40572.0,295.1,295.58,294.91,295.19,40572.0
2019-09-09 11:55:00,295.19,295.63,295.06,295.34,19570.0,295.19,295.63,295.06,295.34,19570.0
2019-09-09 12:00:00,295.42,295.52,294.22,294.4,102290.0,295.42,295.52,294.22,294.4,102290.0
2019-09-09 12:05:00,294.42,294.71,293.81,293.86,41070.0,294.42,294.71,293.81,293.86,41070.0
2019-09-09 12:10:00,293.85,293.87,292.58,292.67,69029.0,293.85,293.87,292.58,292.67,69029.0
2019-09-09 12:15:00,292.64,293.49,292.26,293.29,83212.0,292.64,293.49,292.26,293.29,83212.0
2019-09-09 12:20:00,293.39,293.43,292.7,292.8,34570.0,293.39,293.43,292.7,292.8,34570.0
2019-09-09 12:25:00,292.71,292.71,292.15,292.49,42328.0,292.71,292.71,292.15,292.49,42328.0
2019-09-09 12:30:00,292.49,292.69,291.55,291.84,63299.0,292.49,292.69,291.55,291.84,63299.0
2019-09-09 12:35:00,291.74,291.88,290.6,291.74,85771.0,291.74,291.88,290.6,291.74,85771.0
2019-09-09 12:40:00,291.81,292.97,291.67,292.56,86006.0,291.81,292.97,291.67,292.56,86006.0
2019-09-09 12:45:00,292.6,292.83,292.07,292.15,25545.0,292.6,292.83,292.07,292.15,25545.0
2019-09-09 12:50:00,292.09,293.36,292.09,293.19,40204.0,292.09,293.36,292.09,293.19,40204.0
2019-09-09 12:55:00,293.22,293.36,293.02,293.36,20283.0,293.22,293.36,293.02,293.36,20283.0
2019-09-09 13:00:00,293.31,293.5,292.86,292.86,24013.0,293.31,293.5,292.86,292.86,24013.0
2019-09-09 13:05:00,292.81,293.2,292.8,293.19,15883.0,292.81,293.2,292.8,293.19,15883.0
2019-09-09 13:10:00,293.25,293.45,293.1,293.2,23904.0,293.25,293.45,293.1,293.2,23904.0
2019-09-09 13:15:00,293.35,293.47,293.06,293.11,12370.0,293.35,293.47,293.06,293.11,12370.0
2019-09-09 13:20:00,293.11,293.16,292.21,292.26,24926.0,293.11,293.16,292.21,292.26,24926.0
2019-09-09 13:25:00,292.31,292.58,292.05,292.09,26281.0,292.31,292.58,292.05,292.09,26281.0
2019-09-09 13:30:00,292.09,292.39,291.91,292.19,40044.0,292.09,292.39,291.91,292.19,40044.0
2019-09-09 13:35:00,292.25,292.26,291.39,291.82,34800.0,292.25,292.26,291.39,291.82,34800.0
2019-09-09 13:40:00,291.87,291.98,291.28,291.35,33939.0,291.87,291.98,291.28,291.35,33939.0
2019-09-09 13:45:00,291.3,291.93,291.28,291.68,32578.0,291.3,291.93,291.28,291.68,32578.0
2019-09-09 13:50:00,291.68,291.82,291.52,291.63,43419.0,291.68,291.82,291.52,291.63,43419.0
2019-09-09 13:55:00,291.6,292.47,291.6,292.29,88285.0,291.6,292.47,291.6,292.29,88285.0
2019-09-09 14:00:00,292.31,292.88,292.29,292.67,22642.0,292.31,292.88,292.29,292.67,22642.0
2019-09-09 14:05:00,292.69,292.87,292.14,292.31,28024.0,292.69,292.87,292.14,292.31,28024.0
2019-09-09 14:10:00,292.26,292.3,291.84,292.08,32809.0,292.26,292.3,291.84,292.08,32809.0
2019-09-09 14:15:00,292.1,292.29,291.74,291.91,16249.0,292.1,292.29,291.74,291.91,16249.0
2019-09-09 14:20:00,291.87,292.06,291.59,291.77,23903.0,291.87,292.06,291.59,291.77,23903.0
2019-09-09 14:25:00,291.82,292.0,291.74,291.85,17864.0,291.82,292.0,291.74,291.85,17864.0
2019-09-09 14:30:00,291.77,292.34,291.59,292.28,28380.0,291.77,292.34,291.59,292.28,28380.0
2019-09-09 14:35:00,292.2,292.2,291.73,292.07,19331.0,292.2,292.2,291.73,292.07,19331.0
2019-09-09 14:40:00,292.1,292.27,291.8,291.8,20240.0,292.1,292.27,291.8,291.8,20240.0
2019-09-09 14:45:00,291.84,292.0,291.8,291.92,17216.0,291.84,292.0,291.8,291.92,17216.0
2019-09-09 14:50:00,291.94,291.94,291.51,291.52,17469.0,291.94,291.94,291.51,291.52,17469.0
2019-09-09 14:55:00,291.59,291.81,291.36,291.79,38966.0,291.59,291.81,291.36,291.79,38966.0
2019-09-09 15:00:00,291.79,292.68,291.5,292.65,47332.0,291.79,292.68,291.5,292.65,47332.0
2019-09-09 15:05:00,292.62,292.83,292.26,292.8,78214.0,292.62,292.83,292.26,292.8,78214.0
2019-09-09 15:10:00,292.78,293.6,292.72,293.6,74527.0,292.78,293.6,292.72,293.6,74527.0
2019-09-09 15:15:00,293.58,293.95,293.53,293.88,58813.0,293.58,293.95,293.53,293.88,58813.0
2019-09-09 15:20:00,293.95,294.49,293.87,294.34,115545.0,293.95,294.49,293.87,294.34,115545.0
2019-09-09 15:25:00,294.39,294.44,293.51,293.71,72987.0,294.39,294.44,293.51,293.71,72987.0
2019-09-09 15:30:00,293.76,294.1,293.64,294.07,51459.0,293.76,294.1,293.64,294.07,51459.0
2019-09-09 15:35:00,294.09,294.75,294.09,294.53,58324.0,294.09,294.75,294.09,294.53,58324.0
2019-09-09 15:40:00,294.53,294.59,294.24,294.32,35705.0,294.53,294.59,294.24,294.32,35705.0
2019-09-09 15:45:00,294.29,294.81,294.21,294.8,67111.0,294.29,294.81,294.21,294.8,67111.0
2019-09-09 15:50:00,294.81,295.0,294.55,294.86,88938.0,294.81,295.0,294.55,294.86,88938.0
2019-09-09 15:55:00,294.9,294.91,294.2,294.34,207784.0,294.9,294.91,294.2,294.34,207784.0
2019-09-10 09:30:00,291.16,293.2,289.77,290.92,326711.0,291.16,293.2,289.77,290.92,326711.0
2019-09-10 09:35:00,290.92,291.35,288.9,289.12,193767.0,290.92,291.35,288.9,289.12,193767.0
2019-09-10 09:40:00,289.21,290.97,289.01,290.53,91491.0,289.21,290.97,289.01,290.53,91491.0
2019-09-10 09:45:00,290.53,291.85,290.03,291.45,86296.0,290.53,291.85,290.03,291.45,86296.0
2019-09-10 09:50:00,291.33,291.44,290.4,290.98,54636.0,291.33,291.44,290.4,290.98,54636.0
2019-09-10 09:55:00,291.04,292.84,290.62,292.5,100843.0,291.04,292.84,290.62,292.5,100843.0
2019-09-10 10:00:00,292.51,293.49,292.07,293.08,122962.0,292.51,293.49,292.07,293.08,122962.0
2019-09-10 10:05:00,293.09,294.0,292.63,293.14,112849.0,293.09,294.0,292.63,293.14,112849.0
2019-09-10 10:10:00,293.2,293.81,292.8,293.7,35162.0,293.2,293.81,292.8,293.7,35162.0
2019-09-10 10:15:00,293.68,294.95,293.68,294.57,92859.0,293.68,294.95,293.68,294.57,92859.0
2019-09-10 10:20:00,294.56,296.2,294.3,296.06,98712.0,294.56,296.2,294.3,296.06,98712.0
2019-09-10 10:25:00,296.27,296.82,295.7,296.77,155629.0,296.27,296.82,295.7,296.77,155629.0
2019-09-10 10:30:00,296.7,296.77,295.31,295.86,65111.0,296.7,296.77,295.31,295.86,65111.0
2019-09-10 10:35:00,295.9,297.17,295.81,296.21,88956.0,295.9,297.17,295.81,296.21,88956.0
2019-09-10 10:40:00,296.23,296.95,296.21,296.44,36022.0,296.23,296.95,296.21,296.44,36022.0
2019-09-10 10:45:00,296.5,296.71,294.99,295.51,53041.0,296.5,296.71,294.99,295.51,53041.0
2019-09-10 10:50:00,295.49,295.88,294.53,294.61,41747.0,295.49,295.88,294.53,294.61,41747.0
2019-09-10 10:55:00,294.54,294.8,294.26,294.73,70763.0,294.54,294.8,294.26,294.73,70763.0
2019-09-10 11:00:00,294.72,295.25,294.48,295.07,51188.0,294.72,295.25,294.48,295.07,51188.0
2019-09-10 11:05:00,295.14,295.14,294.73,295.09,22454.0,295.14,295.14,294.73,295.09,22454.0
2019-09-10 11:10:00,295.06,295.07,294.57,294.57,25143.0,295.06,295.07,294.57,294.57,25143.0
2019-09-10 11:15:00,294.59,294.93,293.73,293.81,56004.0,294.59,294.93,293.73,293.81,56004.0
2019-09-10 11:20:00,293.81,293.85,293.11,293.32,34388.0,293.81,293.85,293.11,293.32,34388.0
2019-09-10 11:25:00,293.32,293.46,293.09,293.25,41095.0,293.32,293.46,293.09,293.25,41095.0
2019-09-10 11:30:00,293.16,293.44,293.09,293.42,41950.0,293.16,293.44,293.09,293.42,41950.0
2019-09-10 11:35:00,293.39,293.97,293.39,293.78,40236.0,293.39,293.97,293.39,293.78,40236.0
2019-09-10 11:40:00,293.81,293.81,293.29,293.35,15892.0,293.81,293.81,293.29,293.35,15892.0
2019-09-10 11:45:00,293.29,294.4,292.83,294.03,89744.0,293.29,294.4,292.83,294.03,89744.0
2019-09-10 11:50:00,294.09,295.38,294.03,295.11,69867.0,294.09,295.38,294.03,295.11,69867.0
2019-09-10 11:55:00,295.3,295.46,294.09,294.69,39440.0,295.3,295.46,294.09,294.69,39440.0
2019-09-10 12:00:00,294.65,294.8,293.15,293.54,48961.0,294.65,294.8,293.15,293.54,48961.0
2019-09-10 12:05:00,293.54,293.82,293.17,293.5,25309.0,293.54,293.82,293.17,293.5,25309.0
2019-09-10 12:10:00,293.61,294.52,293.57,294.13,70206.0,293.61,294.52,293.57,294.13,70206.0
2019-09-10 12:15:00,294.11,294.27,293.38,293.58,20268.0,294.11,294.27,293.38,293.58,20268.0
2019-09-10 12:20:00,293.63,293.85,293.05,293.3,47957.0,293.63,293.85,293.05,293.3,47957.0
2019-09-10 12:25:00,293.34,293.4,293.12,293.23,29287.0,293.34,293.4,293.12,293.23,29287.0
2019-09-10 12:30:00,293.23,293.27,292.58,292.58,36018.0,293.23,293.27,292.58,292.58,36018.0
2019-09-10 12:35:00,292.63,292.69,291.8,291.8,44755.0,292.63,292.69,291.8,291.8,44755.0
2019-09-10 12:40:00,291.8,292.29,291.71,292.08,65446.0,291.8,292.29,291.71,292.08,65446.0
2019-09-10 12:45:00,292.18,293.15,292.11,292.84,106462.0,292.18,293.15,292.11,292.84,106462.0
2019-09-10 12:50:00,292.91,293.27,292.67,293.08,53031.0,292.91,293.27,292.67,293.08,53031.0
2019-09-10 12:55:00,293.1,293.11,292.2,292.27,20984.0,293.1,293.11,292.2,292.27,20984.0
2019-09-10 13:00:00,292.27,292.39,291.54,291.54,27309.0,292.27,292.39,291.54,291.54,27309.0
2019-09-10 13:05:00,291.61,291.75,291.3,291.72,30607.0,291.61,291.75,291.3,291.72,30607.0
2019-09-10 13:10:00,291.7,291.83,291.25,291.45,33892.0,291.7,291.83,291.25,291.45,33892.0
2019-09-10 13:15:00,291.51,291.51,287.91,288.25,242474.0,291.51,291.51,287.91,288.25,242474.0
2019-09-10 13:20:00,288.27,288.43,285.72,287.95,634775.0,288.27,288.43,285.72,287.95,634775.0
2019-09-10 13:25:00,287.96,288.9,287.21,288.36,298961.0,287.96,288.9,287.21,288.36,298961.0
2019-09-10 13:30:00,288.5,289.8,287.8,288.0,273838.0,288.5,289.8,287.8,288.0,273838.0
2019-09-10 13:35:00,287.99,288.24,285.45,286.03,310198.0,287.99,288.24,285.45,286.03,310198.0
2019-09-10 13:40:00,286.08,287.69,285.66,286.02,182825.0,286.08,287.69,285.66,286.02,182825.0
2019-09-10 13:45:00,286.02,287.89,285.53,286.92,242257.0,286.02,287.89,285.53,286.92,242257.0
2019-09-10 13:50:00,287.07,287.69,285.5,285.68,160786.0,287.07,287.69,285.5,285.68,160786.0
2019-09-10 13:55:00,285.64,286.41,284.55,284.56,219927.0,285.64,286.41,284.55,284.56,219927.0
2019-09-10 14:00:00,284.56,285.8,284.37,284.81,138593.0,284.56,285.8,284.37,284.81,138593.0
2019-09-10 14:05:00,284.81,284.95,283.9,283.95,103573.0,284.81,284.95,283.9,283.95,103573.0
2019-09-10 14:10:00,283.95,283.97,282.8,283.25,206391.0,283.95,283.97,282.8,283.25,206391.0
2019-09-10 14:15:00,283.25,285.19,283.07,284.69,180937.0,283.25,285.19,283.07,284.69,180937.0
2019-09-10 14:20:00,284.7,284.71,283.5,283.56,130829.0,284.7,284.71,283.5,283.56,130829.0
2019-09-10 14:25:00,283.5,284.51,282.95,284.49,179777.0,283.5,284.51,282.95,284.49,179777.0
2019-09-10 14:30:00,284.35,284.83,284.17,284.54,115907.0,284.35,284.83,284.17,284.54,115907.0
2019-09-10 14:35:00,284.54,284.85,283.31,283.35,113463.0,284.54,284.85,283.31,283.35,113463.0
2019-09-10 14:40:00,283.31,284.05,283.07,283.6,127231.0,283.31,284.05,283.07,283.6,127231.0
2019-09-10 14:45:00,283.58,283.73,283.02,283.17,199453.0,283.58,283.73,283.02,283.17,199453.0
2019-09-10 14:50:00,283.22,283.72,282.66,283.62,120888.0,283.22,283.72,282.66,283.62,120888.0
2019-09-10 14:55:00,283.6,284.76,283.5,284.47,142267.0,283.6,284.76,283.5,284.47,142267.0
2019-09-10 15:00:00,284.45,284.6,283.61,283.87,112802.0,284.45,284.6,283.61,283.87,112802.0
2019-09-10 15:05:00,283.85,284.2,283.63,284.17,127987.0,283.85,284.2,283.63,284.17,127987.0
2019-09-10 15:10:00,284.08,285.19,284.01,285.03,171215.0,284.08,285.19,284.01,285.03,171215.0
2019-09-10 15:15:00,284.99,285.79,284.79,285.47,131100.0,284.99,285.79,284.79,285.47,131100.0
2019-09-10 15:20:00,285.42,285.42,284.56,284.66,112759.0,285.42,285.42,284.56,284.66,112759.0
2019-09-10 15:25:00,284.66,284.9,283.89,284.15,142408.0,284.66,284.9,283.89,284.15,142408.0
2019-09-10 15:30:00,284.15,285.35,284.12,285.31,145381.0,284.15,285.35,284.12,285.31,145381.0
2019-09-10 15:35:00,285.34,286.24,285.25,285.83,167811.0,285.34,286.24,285.25,285.83,167811.0
2019-09-10 15:40:00,285.9,286.49,285.51,286.49,100214.0,285.9,286.49,285.51,286.49,100214.0
2019-09-10 15:45:00,286.43,286.9,285.77,286.1,198702.0,286.43,286.9,285.77,286.1,198702.0
2019-09-10 15:50:00,286.09,286.63,285.93,286.56,100517.0,286.09,286.63,285.93,286.56,100517.0
2019-09-10 15:55:00,286.65,288.24,286.65,288.24,408092.0,286.65,288.24,286.65,288.24,408092.0
2019-09-11 09:30:00,285.85,287.5,284.82,287.21,378932.0,285.85,287.5,284.82,287.21,378932.0
2019-09-11 09:35:00,287.23,287.67,286.12,287.56,182076.0,287.23,287.67,286.12,287.56,182076.0
2019-09-11 09:40:00,287.56,288.87,286.51,286.52,164044.0,287.56,288.87,286.51,286.52,164044.0
2019-09-11 09:45:00,286.51,286.87,286.08,286.58,150548.0,286.51,286.87,286.08,286.58,150548.0
2019-09-11 09:50:00,286.58,286.77,285.5,286.11,176514.0,286.58,286.77,285.5,286.11,176514.0
2019-09-11 09:55:00,286.11,286.12,284.61,285.74,180544.0,286.11,286.12,284.61,285.74,180544.0
2019-09-11 10:00:00,285.82,287.64,285.62,287.11,143660.0,285.82,287.64,285.62,287.11,143660.0
2019-09-11 10:05:00,287.11,287.15,286.11,287.09,70168.0,287.11,287.15,286.11,287.09,70168.0
2019-09-11 10:10:00,286.98,289.0,286.22,288.79,154040.0,286.98,289.0,286.22,288.79,154040.0
2019-09-11 10:15:00,288.84,288.94,288.11,288.51,89657.0,288.84,288.94,288.11,288.51,89657.0
2019-09-11 10:20:00,288.5,289.62,287.85,289.35,115313.0,288.5,289.62,287.85,289.35,115313.0
2019-09-11 10:25:00,289.33,290.77,288.9,290.41,145189.0,289.33,290.77,288.9,290.41,145189.0
2019-09-11 10:30:00,290.28,290.88,290.17,290.47,87360.0,290.28,290.88,290.17,290.47,87360.0
2019-09-11 10:35:00,290.55,292.0,290.55,291.66,118021.0,290.55,292.0,290.55,291.66,118021.0
2019-09-11 10:40:00,291.72,291.9,290.55,290.75,70016.0,291.72,291.9,290.55,290.75,70016.0
2019-09-11 10:45:00,290.77,290.82,289.55,289.86,89044.0,290.77,290.82,289.55,289.86,89044.0
2019-09-11 10:50:00,289.84,290.08,289.35,290.01,73459.0,289.84,290.08,289.35,290.01,73459.0
2019-09-11 10:55:00,290.06,290.7,289.97,290.53,53005.0,290.06,290.7,289.97,290.53,53005.0
2019-09-11 11:00:00,290.57,291.27,290.51,291.27,44398.0,290.57,291.27,290.51,291.27,44398.0
2019-09-11 11:05:00,291.18,291.2,290.69,290.76,27813.0,291.18,291.2,290.69,290.76,27813.0
2019-09-11 11:10:00,290.75,291.1,290.72,291.03,43787.0,290.75,291.1,290.72,291.03,43787.0
2019-09-11 11:15:00,291.0,291.69,290.9,291.69,56499.0,291.0,291.69,290.9,291.69,56499.0
2019-09-11 11:20:00,291.74,291.85,291.08,291.64,35695.0,291.74,291.85,291.08,291.64,35695.0
2019-09-11 11:25:00,291.63,291.64,291.01,291.17,26807.0,291.63,291.64,291.01,291.17,26807.0
2019-09-11 11:30:00,291.21,292.34,291.21,292.26,53217.0,291.21,292.34,291.21,292.26,53217.0
2019-09-11 11:35:00,292.31,292.65,292.05,292.18,49465.0,292.31,292.65,292.05,292.18,49465.0
2019-09-11 11:40:00,292.11,292.16,290.89,290.95,66635.0,292.11,292.16,290.89,290.95,66635.0
2019-09-11 11:45:00,291.0,291.37,290.42,291.14,54657.0,291.0,291.37,290.42,291.14,54657.0
2019-09-11 11:50:00,291.17,291.23,290.54,290.8,30677.0,291.17,291.23,290.54,290.8,30677.0
2019-09-11 11:55:00,290.71,291.04,290.6,290.8,19039.0,290.71,291.04,290.6,290.8,19039.0
2019-09-11 12:00:00,290.79,291.12,290.79,290.98,23939.0,290.79,291.12,290.79,290.98,23939.0
2019-09-11 12:05:00,291.01,291.41,291.0,291.22,58893.0,291.01,291.41,291.0,291.22,58893.0
2019-09-11 12:10:00,291.31,291.39,290.61,290.62,42869.0,291.31,291.39,290.61,290.62,42869.0
2019-09-11 12:15:00,290.57,290.74,290.21,290.27,39577.0,290.57,290.74,290.21,290.27,39577.0
2019-09-11 12:20:00,290.27,290.45,289.78,289.78,31438.0,290.27,290.45,289.78,289.78,31438.0
2019-09-11 12:25:00,289.84,289.85,289.01,289.12,60444.0,289.84,289.85,289.01,289.12,60444.0
2019-09-11 12:30:00,289.06,290.18,289.06,289.7,38766.0,289.06,290.18,289.06,289.7,38766.0
2019-09-11 12:35:00,289.86,290.45,289.83,290.19,37832.0,289.86,290.45,289.83,290.19,37832.0
2019-09-11 12:40:00,290.24,290.33,289.96,290.1,23221.0,290.24,290.33,289.96,290.1,23221.0
2019-09-11 12:45:00,290.15,290.34,289.94,290.0,23374.0,290.15,290.34,289.94,290.0,23374.0
2019-09-11 12:50:00,289.94,289.95,289.65,289.65,52279.0,289.94,289.95,289.65,289.65,52279.0
2019-09-11 12:55:00,289.71,290.02,289.36,289.53,34776.0,289.71,290.02,289.36,289.53,34776.0
2019-09-11 13:00:00,289.53,290.0,289.4,290.0,18725.0,289.53,290.0,289.4,290.0,18725.0
2019-09-11 13:05:00,289.95,289.99,289.76,289.8,15574.0,289.95,289.99,289.76,289.8,15574.0
2019-09-11 13:10:00,289.8,289.84,289.46,289.75,34057.0,289.8,289.84,289.46,289.75,34057.0
2019-09-11 13:15:00,289.74,290.4,289.7,290.36,42566.0,289.74,290.4,289.7,290.36,42566.0
2019-09-11 13:20:00,290.39,290.51,290.13,290.24,25474.0,290.39,290.51,290.13,290.24,25474.0
2019-09-11 13:25:00,290.21,290.24,290.05,290.14,16562.0,290.21,290.24,290.05,290.14,16562.0
2019-09-11 13:30:00,290.2,290.3,290.05,290.1,13665.0,290.2,290.3,290.05,290.1,13665.0
2019-09-11 13:35:00,290.11,290.31,290.05,290.24,11996.0,290.11,290.31,290.05,290.24,11996.0
2019-09-11 13:40:00,290.23,290.26,289.81,289.93,32747.0,290.23,290.26,289.81,289.93,32747.0
2019-09-11 13:45:00,289.81,289.86,289.59,289.86,18839.0,289.81,289.86,289.59,289.86,18839.0
2019-09-11 13:50:00,289.9,289.95,289.42,289.49,16002.0,289.9,289.95,289.42,289.49,16002.0
2019-09-11 13:55:00,289.43,289.53,289.07,289.13,24772.0,289.43,289.53,289.07,289.13,24772.0
2019-09-11 14:00:00,289.09,289.28,288.91,289.06,19115.0,289.09,289.28,288.91,289.06,19115.0
2019-09-11 14:05:00,289.13,289.14,288.3,288.73,48438.0,289.13,289.14,288.3,288.73,48438.0
2019-09-11 14:10:00,288.71,289.32,288.61,289.07,33556.0,288.71,289.32,288.61,289.07,33556.0
2019-09-11 14:15:00,289.11,289.31,288.69,288.78,27328.0,289.11,289.31,288.69,288.78,27328.0
2019-09-11 14:20:00,288.76,289.23,288.76,288.98,15283.0,288.76,289.23,288.76,288.98,15283.0
2019-09-11 14:25:00,288.98,289.26,288.86,289.12,18878.0,288.98,289.26,288.86,289.12,18878.0
2019-09-11 14:30:00,289.09,289.1,288.86,288.92,17022.0,289.09,289.1,288.86,288.92,17022.0
2019-09-11 14:35:00,288.88,289.05,288.8,289.04,26856.0,288.88,289.05,288.8,289.04,26856.0
2019-09-11 14:40:00,289.01,289.17,288.98,289.07,14811.0,289.01,289.17,288.98,289.07,14811.0
2019-09-11 14:45:00,289.04,289.15,288.77,288.77,14551.0,289.04,289.15,288.77,288.77,14551.0
2019-09-11 14:50:00,288.75,288.81,288.46,288.6,56505.0,288.75,288.81,288.46,288.6,56505.0
2019-09-11 14:55:00,288.6,288.83,287.95,288.06,48322.0,288.6,288.83,287.95,288.06,48322.0
2019-09-11 15:00:00,288.09,288.49,288.05,288.36,42213.0,288.09,288.49,288.05,288.36,42213.0
2019-09-11 15:05:00,288.38,288.46,287.55,287.65,44291.0,288.38,288.46,287.55,287.65,44291.0
2019-09-11 15:10:00,287.69,287.85,287.57,287.76,43003.0,287.69,287.85,287.57,287.76,43003.0
2019-09-11 15:15:00,287.74,287.83,287.41,287.46,52328.0,287.74,287.83,287.41,287.46,52328.0
2019-09-11 15:20:00,287.45,287.69,287.33,287.41,30000.0,287.45,287.69,287.33,287.41,30000.0
2019-09-11 15:25:00,287.43,287.65,287.39,287.58,32349.0,287.43,287.65,287.39,287.58,32349.0
2019-09-11 15:30:00,287.6,287.69,287.16,287.46,158410.0,287.6,287.69,287.16,287.46,158410.0
2019-09-11 15:35:00,287.42,287.83,287.22,287.51,75136.0,287.42,287.83,287.22,287.51,75136.0
2019-09-11 15:40:00,287.55,287.66,287.3,287.44,58186.0,287.55,287.66,287.3,287.44,58186.0
2019-09-11 15:45:00,287.42,287.43,286.84,286.98,123709.0,287.42,287.43,286.84,286.98,123709.0
2019-09-11 15:50:00,286.98,287.8,286.98,287.8,105791.0,286.98,287.8,286.98,287.8,105791.0
2019-09-11 15:55:00,287.8,288.28,287.52,288.24,154897.0,287.8,288.28,287.52,288.24,154897.0
2019-09-12 09:30:00,288.1,290.46,286.6,290.44,223189.0,288.1,290.46,286.6,290.44,223189.0
2019-09-12 09:35:00,290.25,291.28,289.35,290.78,144779.0,290.25,291.28,289.35,290.78,144779.0
2019-09-12 09:40:00,290.97,291.2,288.99,289.29,109679.0,290.97,291.2,288.99,289.29,109679.0
2019-09-12 09:45:00,289.17,290.21,288.88,289.26,92881.0,289.17,290.21,288.88,289.26,92881.0
2019-09-12 09:50:00,289.26,290.33,289.05,290.21,109139.0,289.26,290.33,289.05,290.21,109139.0
2019-09-12 09:55:00,290.19,291.37,290.14,290.69,167991.0,290.19,291.37,290.14,290.69,167991.0
2019-09-12 10:00:00,290.65,291.24,289.98,290.97,100841.0,290.65,291.24,289.98,290.97,100841.0
2019-09-12 10:05:00,290.94,291.02,289.9,290.08,40873.0,290.94,291.02,289.9,290.08,40873.0
2019-09-12 10:10:00,290.1,292.73,289.57,291.16,255980.0,290.1,292.73,289.57,291.16,255980.0
2019-09-12 10:15:00,291.28,292.65,291.11,291.88,104609.0,291.28,292.65,291.11,291.88,104609.0
2019-09-12 10:20:00,291.88,292.41,290.95,291.47,98151.0,291.88,292.41,290.95,291.47,98151.0
2019-09-12 10:25:00,291.52,292.0,291.18,291.87,29079.0,291.52,292.0,291.18,291.87,29079.0
2019-09-12 10:30:00,291.67,292.09,290.97,290.99,88977.0,291.67,292.09,290.97,290.99,88977.0
2019-09-12 10:35:00,290.98,291.45,290.65,291.27,34805.0,290.98,291.45,290.65,291.27,34805.0
2019-09-12 10:40:00,291.18,291.51,290.77,290.89,58792.0,291.18,291.51,290.77,290.89,58792.0
2019-09-12 10:45:00,290.96,291.45,290.96,291.27,39872.0,290.96,291.45,290.96,291.27,39872.0
2019-09-12 10:50:00,291.33,291.37,289.13,290.0,80516.0,291.33,291.37,289.13,290.0,80516.0
2019-09-12 10:55:00,290.03,290.4,289.88,290.08,14910.0,290.03,290.4,289.88,290.08,14910.0
2019-09-12 11:00:00,290.07,290.17,289.36,290.0,45011.0,290.07,290.17,289.36,290.0,45011.0
2019-09-12 11:05:00,290.09,290.2,289.28,289.63,33235.0,290.09,290.2,289.28,289.63,33235.0
2019-09-12 11:10:00,289.51,289.63,288.91,289.05,35280.0,289.51,289.63,288.91,289.05,35280.0
2019-09-12 11:15:00,289.04,289.64,289.0,289.44,45612.0,289.04,289.64,289.0,289.44,45612.0
2019-09-12 11:20:00,289.36,289.58,289.2,289.42,15128.0,289.36,289.58,289.2,289.42,15128.0
2019-09-12 11:25:00,289.4,290.3,289.39,290.04,80293.0,289.4,290.3,289.39,290.04,80293.0
2019-09-12 11:30:00,289.98,290.16,289.7,289.85,21146.0,289.98,290.16,289.7,289.85,21146.0
2019-09-12 11:35:00,289.94,290.49,289.73,289.75,17191.0,289.94,290.49,289.73,289.75,17191.0
2019-09-12 11:40:00,289.77,289.86,289.27,289.49,17844.0,289.77,289.86,289.27,289.49,17844.0
2019-09-12 11:45:00,289.45,289.73,289.35,289.43,15863.0,289.45,289.73,289.35,289.43,15863.0
2019-09-12 11:50:00,289.33,289.44,289.03,289.28,15582.0,289.33,289.44,289.03,289.28,15582.0
2019-09-12 11:55:00,289.24,289.72,289.09,289.62,17142.0,289.24,289.72,289.09,289.62,17142.0
2019-09-12 12:00:00,289.66,289.66,289.0,289.15,24201.0,289.66,289.66,289.0,289.15,24201.0
2019-09-12 12:05:00,289.15,289.18,288.32,288.43,30238.0,289.15,289.18,288.32,288.43,30238.0
2019-09-12 12:10:00,288.42,288.7,288.42,288.56,16993.0,288.42,288.7,288.42,288.56,16993.0
2019-09-12 12:15:00,288.58,288.81,287.75,287.82,41709.0,288.58,288.81,287.75,287.82,41709.0
2019-09-12 12:20:00,287.9,288.38,287.84,288.29,38799.0,287.9,288.38,287.84,288.29,38799.0
2019-09-12 12:25:00,288.3,288.58,288.25,288.29,33657.0,288.3,288.58,288.25,288.29,33657.0
2019-09-12 12:30:00,288.29,288.37,288.06,288.18,16831.0,288.29,288.37,288.06,288.18,16831.0
2019-09-12 12:35:00,288.19,288.36,287.92,288.18,20449.0,288.19,288.36,287.92,288.18,20449.0
2019-09-12 12:40:00,288.13,288.32,288.04,288.27,15814.0,288.13,288.32,288.04,288.27,15814.0
2019-09-12 12:45:00,288.27,289.18,288.27,289.02,87375.0,288.27,289.18,288.27,289.02,87375.0
2019-09-12 12:50:00,289.02,289.04,288.5,288.5,14118.0,289.02,289.04,288.5,288.5,14118.0
2019-09-12 12:55:00,288.5,288.7,288.26,288.27,28333.0,288.5,288.7,288.26,288.27,28333.0
2019-09-12 13:00:00,288.34,289.2,288.26,288.89,34142.0,288.34,289.2,288.26,288.89,34142.0
2019-09-12 13:05:00,288.97,289.05,288.75,288.87,19015.0,288.97,289.05,288.75,288.87,19015.0
2019-09-12 13:10:00,288.88,289.5,288.8,289.49,22143.0,288.88,289.5,288.8,289.49,22143.0
2019-09-12 13:15:00,289.52,289.85,289.39,289.8,26817.0,289.52,289.85,289.39,289.8,26817.0
2019-09-12 13:20:00,289.77,289.91,289.43,289.47,19019.0,289.77,289.91,289.43,289.47,19019.0
2019-09-12 13:25:00,289.51,289.93,289.36,289.88,18191.0,289.51,289.93,289.36,289.88,18191.0
2019-09-12 13:30:00,289.84,290.73,289.83,290.45,56389.0,289.84,290.73,289.83,290.45,56389.0
2019-09-12 13:35:00,290.46,290.69,289.98,290.15,24075.0,290.46,290.69,289.98,290.15,24075.0
2019-09-12 13:40:00,290.2,290.55,290.14,290.54,16679.0,290.2,290.55,290.14,290.54,16679.0
2019-09-12 13:45:00,290.51,290.56,290.17,290.29,26212.0,290.51,290.56,290.17,290.29,26212.0
2019-09-12 13:50:00,290.28,290.38,289.87,289.9,17756.0,290.28,290.38,289.87,289.9,17756.0
2019-09-12 13:55:00,289.91,290.18,289.9,289.93,20115.0,289.91,290.18,289.9,289.93,20115.0
2019-09-12 14:00:00,289.9,290.0,289.63,289.88,42397.0,289.9,290.0,289.63,289.88,42397.0
2019-09-12 14:05:00,289.86,290.04,289.78,289.94,17114.0,289.86,290.04,289.78,289.94,17114.0
2019-09-12 14:10:00,289.98,290.29,289.92,290.17,26317.0,289.98,290.29,289.92,290.17,26317.0
2019-09-12 14:15:00,290.13,290.43,290.04,290.34,12595.0,290.13,290.43,290.04,290.34,12595.0
2019-09-12 14:20:00,290.36,290.41,290.13,290.27,25394.0,290.36,290.41,290.13,290.27,25394.0
2019-09-12 14:25:00,290.34,290.44,290.0,290.05,31691.0,290.34,290.44,290.0,290.05,31691.0
2019-09-12 14:30:00,290.03,290.21,289.98,290.09,10152.0,290.03,290.21,289.98,290.09,10152.0
2019-09-12 14:35:00,290.18,290.42,290.03,290.03,11082.0,290.18,290.42,290.03,290.03,11082.0
2019-09-12 14:40:00,290.13,290.43,290.05,290.18,9959.0,290.13,290.43,290.05,290.18,9959.0
2019-09-12 14:45:00,290.15,290.28,290.05,290.25,8289.0,290.15,290.28,290.05,290.25,8289.0
2019-09-12 14:50:00,290.19,290.4,290.17,290.32,12826.0,290.19,290.4,290.17,290.32,12826.0
2019-09-12 14:55:00,290.28,290.32,290.07,290.15,12043.0,290.28,290.32,290.07,290.15,12043.0
2019-09-12 15:00:00,290.12,290.15,289.7,289.84,21046.0,290.12,290.15,289.7,289.84,21046.0
2019-09-12 15:05:00,289.89,290.03,289.85,289.98,8065.0,289.89,290.03,289.85,289.98,8065.0
2019-09-12 15:10:00,289.95,290.0,289.71,289.93,44590.0,289.95,290.0,289.71,289.93,44590.0
2019-09-12 15:15:00,289.94,290.24,289.94,290.02,24915.0,289.94,290.24,289.94,290.02,24915.0
2019-09-12 15:20:00,289.99,290.17,289.96,290.14,23297.0,289.99,290.17,289.96,290.14,23297.0
2019-09-12 15:25:00,290.09,290.15,289.66,289.77,26015.0,290.09,290.15,289.66,289.77,26015.0
2019-09-12 15:30:00,289.7,289.98,289.52,289.76,51137.0,289.7,289.98,289.52,289.76,51137.0
2019-09-12 15:35:00,289.75,290.08,289.74,289.89,24224.0,289.75,290.08,289.74,289.89,24224.0
2019-09-12 15:40:00,289.87,289.96,289.51,289.75,43173.0,289.87,289.96,289.51,289.75,43173.0
2019-09-12 15:45:00,289.69,289.92,289.6,289.61,35205.0,289.69,289.92,289.6,289.61,35205.0
2019-09-12 15:50:00,289.5,289.75,289.34,289.63,46204.0,289.5,289.75,289.34,289.63,46204.0
2019-09-12 15:55:00,289.61,289.63,288.64,288.86,144739.0,289.61,289.63,288.64,288.86,144739.0
2019-09-13 09:30:00,290.81,292.15,290.04,292.07,206034.0,290.81,292.15,290.04,292.07,206034.0
2019-09-13 09:35:00,292.03,292.89,291.28,291.81,137468.0,292.03,292.89,291.28,291.81,137468.0
2019-09-13 09:40:00,291.81,293.88,291.61,293.78,197350.0,291.81,293.88,291.61,293.78,197350.0
2019-09-13 09:45:00,293.76,294.97,293.75,294.96,168024.0,293.76,294.97,293.75,294.96,168024.0
2019-09-13 09:50:00,294.97,295.78,294.69,294.78,219537.0,294.97,295.78,294.69,294.78,219537.0
2019-09-13 09:55:00,294.72,294.99,293.31,294.25,144924.0,294.72,294.99,293.31,294.25,144924.0
2019-09-13 10:00:00,294.35,294.78,293.68,294.72,92310.0,294.35,294.78,293.68,294.72,92310.0
2019-09-13 10:05:00,294.64,295.01,293.97,294.36,76688.0,294.64,295.01,293.97,294.36,76688.0
2019-09-13 10:10:00,294.33,294.43,293.6,294.07,65087.0,294.33,294.43,293.6,294.07,65087.0
2019-09-13 10:15:00,294.01,294.5,293.57,294.44,86297.0,294.01,294.5,293.57,294.44,86297.0
2019-09-13 10:20:00,294.39,295.06,294.01,294.9,66096.0,294.39,295.06,294.01,294.9,66096.0
2019-09-13 10:25:00,294.93,296.24,294.93,296.03,162319.0,294.93,296.24,294.93,296.03,162319.0
2019-09-13 10:30:00,296.0,296.37,295.8,296.0,139149.0,296.0,296.37,295.8,296.0,139149.0
2019-09-13 10:35:00,296.05,296.06,295.03,295.5,100824.0,296.05,296.06,295.03,295.5,100824.0
2019-09-13 10:40:00,295.36,295.44,295.1,295.15,29706.0,295.36,295.44,295.1,295.15,29706.0
2019-09-13 10:45:00,295.13,295.64,294.59,295.61,61215.0,295.13,295.64,294.59,295.61,61215.0
2019-09-13 10:50:00,295.52,295.88,295.44,295.66,48369.0,295.52,295.88,295.44,295.66,48369.0
2019-09-13 10:55:00,295.63,295.81,295.18,295.81,31763.0,295.63,295.81,295.18,295.81,31763.0
2019-09-13 11:00:00,295.76,295.93,295.28,295.5,39952.0,295.76,295.93,295.28,295.5,39952.0
2019-09-13 11:05:00,295.5,296.33,295.49,295.84,72861.0,295.5,296.33,295.49,295.84,72861.0
2019-09-13 11:10:00,295.83,295.83,295.42,295.56,33079.0,295.83,295.83,295.42,295.56,33079.0
2019-09-13 11:15:00,295.6,295.99,295.6,295.96,18059.0,295.6,295.99,295.6,295.96,18059.0
2019-09-13 11:20:00,295.91,296.16,295.35,295.5,35754.0,295.91,296.16,295.35,295.5,35754.0
2019-09-13 11:25:00,295.57,295.68,294.85,295.27,53105.0,295.57,295.68,294.85,295.27,53105.0
2019-09-13 11:30:00,295.22,295.36,295.1,295.16,38033.0,295.22,295.36,295.1,295.16,38033.0
2019-09-13 11:35:00,295.2,295.32,295.0,295.16,33590.0,295.2,295.32,295.0,295.16,33590.0
2019-09-13 11:40:00,295.17,295.49,295.12,295.42,24668.0,295.17,295.49,295.12,295.42,24668.0
2019-09-13 11:45:00,295.41,295.5,295.11,295.12,25896.0,295.41,295.5,295.11,295.12,25896.0
2019-09-13 11:50:00,295.12,295.24,295.06,295.16,30169.0,295.12,295.24,295.06,295.16,30169.0
2019-09-13 11:55:00,295.15,295.3,295.07,295.29,35395.0,295.15,295.3,295.07,295.29,35395.0
2019-09-13 12:00:00,295.27,295.65,295.21,295.6,31377.0,295.27,295.65,295.21,295.6,31377.0
2019-09-13 12:05:00,295.63,296.23,295.58,296.1,69264.0,295.63,296.23,295.58,296.1,69264.0
2019-09-13 12:10:00,296.09,296.31,295.91,295.96,26639.0,296.09,296.31,295.91,295.96,26639.0
2019-09-13 12:15:00,295.95,296.5,295.9,296.43,34779.0,295.95,296.5,295.9,296.43,34779.0
2019-09-13 12:20:00,296.37,296.37,295.45,295.61,41578.0,296.37,296.37,295.45,295.61,41578.0
2019-09-13 12:25:00,295.69,295.75,295.03,295.18,45063.0,295.69,295.75,295.03,295.18,45063.0
2019-09-13 12:30:00,295.14,295.34,294.77,295.34,64577.0,295.14,295.34,294.77,295.34,64577.0
2019-09-13 12:35:00,295.34,295.35,294.48,294.67,50303.0,295.34,295.35,294.48,294.67,50303.0
2019-09-13 12:40:00,294.67,294.89,294.48,294.8,33699.0,294.67,294.89,294.48,294.8,33699.0
2019-09-13 12:45:00,294.87,295.27,294.63,295.2,39287.0,294.87,295.27,294.63,295.2,39287.0
2019-09-13 12:50:00,295.17,295.57,294.95,295.52,20851.0,295.17,295.57,294.95,295.52,20851.0
2019-09-13 12:55:00,295.45,295.5,295.19,295.19,18367.0,295.45,295.5,295.19,295.19,18367.0
2019-09-13 13:00:00,295.19,295.51,295.19,295.32,20337.0,295.19,295.51,295.19,295.32,20337.0
2019-09-13 13:05:00,295.31,295.54,295.26,295.43,11174.0,295.31,295.54,295.26,295.43,11174.0
2019-09-13 13:10:00,295.43,295.64,295.36,295.54,20181.0,295.43,295.64,295.36,295.54,20181.0
2019-09-13 13:15:00,295.53,295.54,295.17,295.17,16996.0,295.53,295.54,295.17,295.17,16996.0
2019-09-13 13:20:00,295.12,295.2,295.05,295.11,12602.0,295.12,295.2,295.05,295.11,12602.0
2019-09-13 13:25:00,295.08,295.16,294.95,295.06,17091.0,295.08,295.16,294.95,295.06,17091.0
2019-09-13 13:30:00,295.1,295.16,294.8,295.14,33382.0,295.1,295.16,294.8,295.14,33382.0
2019-09-13 13:35:00,295.08,295.16,294.93,295.14,12558.0,295.08,295.16,294.93,295.14,12558.0
2019-09-13 13:40:00,295.09,295.26,294.94,295.25,22293.0,295.09,295.26,294.94,295.25,22293.0
2019-09-13 13:45:00,295.23,295.99,295.18,295.99,95829.0,295.23,295.99,295.18,295.99,95829.0
2019-09-13 13:50:00,295.94,296.62,295.93,296.62,71009.0,295.94,296.62,295.93,296.62,71009.0
2019-09-13 13:55:00,296.56,296.6,296.14,296.31,48809.0,296.56,296.6,296.14,296.31,48809.0
2019-09-13 14:00:00,296.27,296.55,295.9,296.06,42799.0,296.27,296.55,295.9,296.06,42799.0
2019-09-13 14:05:00,296.09,296.13,295.77,295.87,20973.0,296.09,296.13,295.77,295.87,20973.0
2019-09-13 14:10:00,295.84,295.91,295.4,295.47,26553.0,295.84,295.91,295.4,295.47,26553.0
2019-09-13 14:15:00,295.47,295.57,295.0,295.02,36577.0,295.47,295.57,295.0,295.02,36577.0
2019-09-13 14:20:00,295.03,295.35,294.96,295.2,36259.0,295.03,295.35,294.96,295.2,36259.0
2019-09-13 14:25:00,295.18,295.19,294.36,294.64,70904.0,295.18,295.19,294.36,294.64,70904.0
2019-09-13 14:30:00,294.64,294.93,294.61,294.84,34212.0,294.64,294.93,294.61,294.84,34212.0
2019-09-13 14:35:00,294.8,294.83,294.32,294.46,27547.0,294.8,294.83,294.32,294.46,27547.0
2019-09-13 14:40:00,294.48,294.89,294.45,294.56,20034.0,294.48,294.89,294.45,294.56,20034.0
2019-09-13 14:45:00,294.52,294.96,294.45,294.76,37585.0,294.52,294.96,294.45,294.76,37585.0
2019-09-13 14:50:00,294.75,294.91,294.51,294.65,40392.0,294.75,294.91,294.51,294.65,40392.0
2019-09-13 14:55:00,294.67,294.87,294.5,294.68,18279.0,294.67,294.87,294.5,294.68,18279.0
2019-09-13 15:00:00,294.65,294.65,294.16,294.26,41427.0,294.65,294.65,294.16,294.26,41427.0
2019-09-13 15:05:00,294.25,294.31,293.8,293.8,36614.0,294.25,294.31,293.8,293.8,36614.0
2019-09-13 15:10:00,293.8,293.89,293.65,293.79,30333.0,293.8,293.89,293.65,293.79,30333.0
2019-09-13 15:15:00,293.76,293.86,293.25,293.86,47358.0,293.76,293.86,293.25,293.86,47358.0
2019-09-13 15:20:00,293.86,294.14,293.67,294.14,63943.0,293.86,294.14,293.67,294.14,63943.0
2019-09-13 15:25:00,294.09,294.6,294.05,294.43,67245.0,294.09,294.6,294.05,294.43,67245.0
2019-09-13 15:30:00,294.4,294.55,294.08,294.31,46019.0,294.4,294.55,294.08,294.31,46019.0
2019-09-13 15:35:00,294.3,294.33,293.72,293.73,39561.0,294.3,294.33,293.72,293.73,39561.0
2019-09-13 15:40:00,293.7,294.16,293.57,294.16,41068.0,293.7,294.16,293.57,294.16,41068.0
2019-09-13 15:45:00,294.11,294.21,293.88,294.12,50924.0,294.11,294.21,293.88,294.12,50924.0
2019-09-13 15:50:00,294.16,294.29,294.0,294.08,77886.0,294.16,294.29,294.0,294.08,77886.0
2019-09-13 15:55:00,294.1,294.39,293.88,294.07,182546.0,294.1,294.39,293.88,294.07,182546.0
2019-09-16 09:30:00,293.99,297.15,293.58,295.93,216131.0,293.99,297.15,293.58,295.93,216131.0
2019-09-16 09:35:00,296.03,296.98,295.26,296.73,123881.0,296.03,296.98,295.26,296.73,123881.0
2019-09-16 09:40:00,296.98,297.43,295.5,295.81,96228.0,296.98,297.43,295.5,295.81,96228.0
2019-09-16 09:45:00,295.79,295.92,294.03,294.28,94463.0,295.79,295.92,294.03,294.28,94463.0
2019-09-16 09:50:00,294.32,296.0,294.14,295.87,69456.0,294.32,296.0,294.14,295.87,69456.0
2019-09-16 09:55:00,295.92,296.05,292.91,294.51,120615.0,295.92,296.05,292.91,294.51,120615.0
2019-09-16 10:00:00,294.52,294.63,293.05,293.7,71035.0,294.52,294.63,293.05,293.7,71035.0
2019-09-16 10:05:00,293.7,294.38,293.42,293.84,47302.0,293.7,294.38,293.42,293.84,47302.0
2019-09-16 10:10:00,293.98,294.1,292.37,292.66,104206.0,293.98,294.1,292.37,292.66,104206.0
2019-09-16 10:15:00,292.71,293.3,292.5,293.09,33673.0,292.71,293.3,292.5,293.09,33673.0
2019-09-16 10:20:00,293.1,293.4,292.4,292.69,80337.0,293.1,293.4,292.4,292.69,80337.0
2019-09-16 10:25:00,292.62,292.76,290.88,291.03,97882.0,292.62,292.76,290.88,291.03,97882.0
2019-09-16 10:30:00,290.91,291.1,290.55,290.71,87903.0,290.91,291.1,290.55,290.71,87903.0
2019-09-16 10:35:00,290.66,291.54,290.07,291.35,133582.0,290.66,291.54,290.07,291.35,133582.0
2019-09-16 10:40:00,291.25,291.66,290.76,291.07,43971.0,291.25,291.66,290.76,291.07,43971.0
2019-09-16 10:45:00,291.15,291.44,290.9,291.0,38801.0,291.15,291.44,290.9,291.0,38801.0
2019-09-16 10:50:00,291.18,291.36,290.65,290.81,54419.0,291.18,291.36,290.65,290.81,54419.0
2019-09-16 10:55:00,290.65,290.87,289.78,290.29,76873.0,290.65,290.87,289.78,290.29,76873.0
2019-09-16 11:00:00,290.4,290.5,290.02,290.3,44495.0,290.4,290.5,290.02,290.3,44495.0
2019-09-16 11:05:00,290.4,291.84,290.24,291.76,60812.0,290.4,291.84,290.24,291.76,60812.0
2019-09-16 11:10:00,291.8,292.76,291.62,292.65,68864.0,291.8,292.76,291.62,292.65,68864.0
2019-09-16 11:15:00,292.68,292.69,291.63,291.81,28986.0,292.68,292.69,291.63,291.81,28986.0
2019-09-16 11:20:00,291.73,292.0,291.43,292.0,40635.0,291.73,292.0,291.43,292.0,40635.0
2019-09-16 11:25:00,292.1,292.58,291.77,291.91,27888.0,292.1,292.58,291.77,291.91,27888.0
2019-09-16 11:30:00,291.84,292.09,291.34,291.43,59375.0,291.84,292.09,291.34,291.43,59375.0
2019-09-16 11:35:00,291.27,291.53,291.2,291.49,22445.0,291.27,291.53,291.2,291.49,22445.0
2019-09-16 11:40:00,291.48,291.53,291.0,291.14,17642.0,291.48,291.53,291.0,291.14,17642.0
2019-09-16 11:45:00,291.11,291.4,291.0,291.34,37399.0,291.11,291.4,291.0,291.34,37399.0
2019-09-16 11:50:00,291.31,291.45,290.94,291.18,34084.0,291.31,291.45,290.94,291.18,34084.0
2019-09-16 11:55:00,291.16,291.5,291.03,291.15,26337.0,291.16,291.5,291.03,291.15,26337.0
2019-09-16 12:00:00,291.18,291.87,291.08,291.6,27285.0,291.18,291.87,291.08,291.6,27285.0
2019-09-16 12:05:00,291.6,292.0,291.51,291.86,15903.0,291.6,292.0,291.51,291.86,15903.0
2019-09-16 12:10:00,291.91,291.92,291.47,291.55,22001.0,291.91,291.92,291.47,291.55,22001.0
2019-09-16 12:15:00,291.42,291.55,291.25,291.4,14388.0,291.42,291.55,291.25,291.4,14388.0
2019-09-16 12:20:00,291.47,291.47,291.12,291.22,12704.0,291.47,291.47,291.12,291.22,12704.0
2019-09-16 12:25:00,291.22,292.41,291.18,292.33,79702.0,291.22,292.41,291.18,292.33,79702.0
2019-09-16 12:30:00,292.34,292.75,291.77,292.73,77347.0,292.34,292.75,291.77,292.73,77347.0
2019-09-16 12:35:00,292.75,293.77,292.41,293.76,94068.0,292.75,293.77,292.41,293.76,94068.0
2019-09-16 12:40:00,293.67,294.24,293.39,293.57,102427.0,293.67,294.24,293.39,293.57,102427.0
2019-09-16 12:45:00,293.51,293.73,293.08,293.59,38208.0,293.51,293.73,293.08,293.59,38208.0
2019-09-16 12:50:00,293.72,294.84,293.66,294.37,94605.0,293.72,294.84,293.66,294.37,94605.0
2019-09-16 12:55:00,294.35,294.56,293.9,293.93,33768.0,294.35,294.56,293.9,293.93,33768.0
2019-09-16 13:00:00,293.83,293.85,293.4,293.49,25516.0,293.83,293.85,293.4,293.49,25516.0
2019-09-16 13:05:00,293.54,293.63,293.14,293.41,13915.0,293.54,293.63,293.14,293.41,13915.0
2019-09-16 13:10:00,293.43,293.62,292.71,292.96,31048.0,293.43,293.62,292.71,292.96,31048.0
2019-09-16 13:15:00,292.94,293.28,292.89,293.28,22069.0,292.94,293.28,292.89,293.28,22069.0
2019-09-16 13:20:00,293.26,293.33,292.26,292.69,41837.0,293.26,293.33,292.26,292.69,41837.0
2019-09-16 13:25:00,292.64,292.97,292.64,292.89,8902.0,292.64,292.97,292.64,292.89,8902.0
2019-09-16 13:30:00,292.9,293.01,292.74,292.74,8117.0,292.9,293.01,292.74,292.74,8117.0
2019-09-16 13:35:00,292.69,293.3,292.64,293.21,22444.0,292.69,293.3,292.64,293.21,22444.0
2019-09-16 13:40:00,293.3,293.43,293.18,293.24,8694.0,293.3,293.43,293.18,293.24,8694.0
2019-09-16 13:45:00,293.14,293.19,292.75,292.88,15044.0,293.14,293.19,292.75,292.88,15044.0
2019-09-16 13:50:00,292.95,293.44,292.94,293.37,25106.0,292.95,293.44,292.94,293.37,25106.0
2019-09-16 13:55:00,293.34,293.4,293.12,293.28,6412.0,293.34,293.4,293.12,293.28,6412.0
2019-09-16 14:00:00,293.26,293.71,293.26,293.37,20514.0,293.26,293.71,293.26,293.37,20514.0
2019-09-16 14:05:00,293.45,293.56,293.18,293.21,22280.0,293.45,293.56,293.18,293.21,22280.0
2019-09-16 14:10:00,293.23,293.69,293.12,293.51,18400.0,293.23,293.69,293.12,293.51,18400.0
2019-09-16 14:15:00,293.46,294.13,293.41,294.13,23490.0,293.46,294.13,293.41,294.13,23490.0
2019-09-16 14:20:00,294.13,294.4,294.02,294.2,21818.0,294.13,294.4,294.02,294.2,21818.0
2019-09-16 14:25:00,294.14,294.28,293.9,294.22,21064.0,294.14,294.28,293.9,294.22,21064.0
2019-09-16 14:30:00,294.23,294.63,294.0,294.5,53293.0,294.23,294.63,294.0,294.5,53293.0
2019-09-16 14:35:00,294.52,294.8,294.49,294.59,22160.0,294.52,294.8,294.49,294.59,22160.0
2019-09-16 14:40:00,294.59,294.95,294.14,294.56,52918.0,294.59,294.95,294.14,294.56,52918.0
2019-09-16 14:45:00,294.55,295.06,294.2,295.06,33483.0,294.55,295.06,294.2,295.06,33483.0
2019-09-16 14:50:00,295.07,295.33,294.65,294.83,30537.0,295.07,295.33,294.65,294.83,30537.0
2019-09-16 14:55:00,294.81,294.83,294.51,294.61,23422.0,294.81,294.83,294.51,294.61,23422.0
2019-09-16 15:00:00,294.63,294.9,294.63,294.87,29182.0,294.63,294.9,294.63,294.87,29182.0
2019-09-16 15:05:00,294.87,295.07,294.02,294.17,53732.0,294.87,295.07,294.02,294.17,53732.0
2019-09-16 15:10:00,294.14,294.59,294.06,294.22,27438.0,294.14,294.59,294.06,294.22,27438.0
2019-09-16 15:15:00,294.19,294.32,293.86,293.97,18152.0,294.19,294.32,293.86,293.97,18152.0
2019-09-16 15:20:00,293.94,293.99,293.6,293.7,23023.0,293.94,293.99,293.6,293.7,23023.0
2019-09-16 15:25:00,293.7,293.93,293.41,293.64,38527.0,293.7,293.93,293.41,293.64,38527.0
2019-09-16 15:30:00,293.6,294.1,293.47,293.86,32406.0,293.6,294.1,293.47,293.86,32406.0
2019-09-16 15:35:00,293.9,294.08,293.65,294.0,33837.0,293.9,294.08,293.65,294.0,33837.0
2019-09-16 15:40:00,293.95,294.24,293.95,294.02,23039.0,293.95,294.24,293.95,294.02,23039.0
2019-09-16 15:45:00,293.99,294.11,293.76,293.99,23645.0,293.99,294.11,293.76,293.99,23645.0
2019-09-16 15:50:00,294.03,294.3,293.93,294.29,51215.0,294.03,294.3,293.93,294.29,51215.0
2019-09-16 15:55:00,294.27,294.62,294.16,294.33,105298.0,294.27,294.62,294.16,294.33,105298.0
2019-09-17 09:30:00,294.5,295.01,292.67,293.21,172456.0,294.5,295.01,292.67,293.21,172456.0
2019-09-17 09:35:00,293.2,293.84,291.79,293.56,160069.0,293.2,293.84,291.79,293.56,160069.0
2019-09-17 09:40:00,293.44,296.22,292.82,295.74,181565.0,293.44,296.22,292.82,295.74,181565.0
2019-09-17 09:45:00,295.74,296.75,295.59,296.66,143602.0,295.74,296.75,295.59,296.66,143602.0
2019-09-17 09:50:00,296.73,296.91,295.27,295.72,81375.0,296.73,296.91,295.27,295.72,81375.0
2019-09-17 09:55:00,295.66,297.21,295.47,296.93,93278.0,295.66,297.21,295.47,296.93,93278.0
2019-09-17 10:00:00,296.84,296.99,295.66,295.91,50136.0,296.84,296.99,295.66,295.91,50136.0
2019-09-17 10:05:00,295.97,296.22,295.26,295.37,42199.0,295.97,296.22,295.26,295.37,42199.0
2019-09-17 10:10:00,295.33,295.71,294.9,295.45,50674.0,295.33,295.71,294.9,295.45,50674.0
2019-09-17 10:15:00,295.42,295.88,294.94,294.94,35726.0,295.42,295.88,294.94,294.94,35726.0
2019-09-17 10:20:00,295.0,295.14,294.06,294.1,38847.0,295.0,295.14,294.06,294.1,38847.0
2019-09-17 10:25:00,294.19,294.41,294.01,294.12,35801.0,294.19,294.41,294.01,294.12,35801.0
2019-09-17 10:30:00,294.17,294.51,294.1,294.36,38909.0,294.17,294.51,294.1,294.36,38909.0
2019-09-17 10:35:00,294.4,294.46,294.09,294.15,17413.0,294.4,294.46,294.09,294.15,17413.0
2019-09-17 10:40:00,294.19,295.11,294.15,294.86,39216.0,294.19,295.11,294.15,294.86,39216.0
2019-09-17 10:45:00,294.86,294.96,294.45,294.67,32029.0,294.86,294.96,294.45,294.67,32029.0
2019-09-17 10:50:00,294.69,294.98,294.64,294.77,28665.0,294.69,294.98,294.64,294.77,28665.0
2019-09-17 10:55:00,294.9,295.43,294.83,294.93,29786.0,294.9,295.43,294.83,294.93,29786.0
2019-09-17 11:00:00,295.11,295.89,295.02,295.84,31983.0,295.11,295.89,295.02,295.84,31983.0
2019-09-17 11:05:00,295.85,296.1,295.42,295.9,41303.0,295.85,296.1,295.42,295.9,41303.0
2019-09-17 11:10:00,295.98,296.02,295.65,295.89,21223.0,295.98,296.02,295.65,295.89,21223.0
2019-09-17 11:15:00,295.83,296.36,295.63,295.75,47397.0,295.83,296.36,295.63,295.75,47397.0
2019-09-17 11:20:00,295.83,296.09,295.41,295.53,28131.0,295.83,296.09,295.41,295.53,28131.0
2019-09-17 11:25:00,295.57,295.6,295.05,295.27,42192.0,295.57,295.6,295.05,295.27,42192.0
2019-09-17 11:30:00,295.23,295.53,294.88,295.0,23875.0,295.23,295.53,294.88,295.0,23875.0
2019-09-17 11:35:00,295.06,295.3,295.0,295.27,7446.0,295.06,295.3,295.0,295.27,7446.0
2019-09-17 11:40:00,295.28,295.31,294.97,295.09,11505.0,295.28,295.31,294.97,295.09,11505.0
2019-09-17 11:45:00,295.05,295.27,294.86,295.02,23552.0,295.05,295.27,294.86,295.02,23552.0
2019-09-17 11:50:00,295.06,295.24,294.92,295.09,20458.0,295.06,295.24,294.92,295.09,20458.0
2019-09-17 11:55:00,295.09,295.1,294.66,294.95,10899.0,295.09,295.1,294.66,294.95,10899.0
2019-09-17 12:00:00,294.97,295.52,294.97,295.45,17487.0,294.97,295.52,294.97,295.45,17487.0
2019-09-17 12:05:00,295.5,295.93,295.36,295.37,25798.0,295.5,295.93,295.36,295.37,25798.0
2019-09-17 12:10:00,295.4,295.74,295.23,295.62,22260.0,295.4,295.74,295.23,295.62,22260.0
2019-09-17 12:15:00,295.59,296.02,295.53,295.81,19723.0,295.59,296.02,295.53,295.81,19723.0
2019-09-17 12:20:00,295.84,295.93,295.62,295.81,8724.0,295.84,295.93,295.62,295.81,8724.0
2019-09-17 12:25:00,295.82,295.86,295.5,295.68,21074.0,295.82,295.86,295.5,295.68,21074.0
2019-09-17 12:30:00,295.66,295.79,295.62,295.73,14607.0,295.66,295.79,295.62,295.73,14607.0
2019-09-17 12:35:00,295.79,295.97,295.36,295.41,14163.0,295.79,295.97,295.36,295.41,14163.0
2019-09-17 12:40:00,295.54,296.22,295.46,296.1,30811.0,295.54,296.22,295.46,296.1,30811.0
2019-09-17 12:45:00,296.15,296.73,296.06,296.61,49738.0,296.15,296.73,296.06,296.61,49738.0
2019-09-17 12:50:00,296.61,296.66,296.28,296.39,13041.0,296.61,296.66,296.28,296.39,13041.0
2019-09-17 12:55:00,296.36,296.5,296.13,296.48,20124.0,296.36,296.5,296.13,296.48,20124.0
2019-09-17 13:00:00,296.49,296.67,296.44,296.6,13646.0,296.49,296.67,296.44,296.6,13646.0
2019-09-17 13:05:00,296.63,297.11,296.52,297.01,34097.0,296.63,297.11,296.52,297.01,34097.0
2019-09-17 13:10:00,297.07,297.11,296.95,296.98,20164.0,297.07,297.11,296.95,296.98,20164.0
2019-09-17 13:15:00,296.99,297.67,296.85,297.42,79308.0,296.99,297.67,296.85,297.42,79308.0
2019-09-17 13:20:00,297.44,297.75,297.34,297.66,30586.0,297.44,297.75,297.34,297.66,30586.0
2019-09-17 13:25:00,297.58,297.62,296.95,297.07,43783.0,297.58,297.62,296.95,297.07,43783.0
2019-09-17 13:30:00,297.13,297.4,297.03,297.23,13346.0,297.13,297.4,297.03,297.23,13346.0
2019-09-17 13:35:00,297.22,297.72,297.22,297.24,39608.0,297.22,297.72,297.22,297.24,39608.0
2019-09-17 13:40:00,297.32,297.44,297.06,297.11,16073.0,297.32,297.44,297.06,297.11,16073.0
2019-09-17 13:45:00,297.09,297.48,296.88,297.42,22225.0,297.09,297.48,296.88,297.42,22225.0
2019-09-17 13:50:00,297.49,297.55,297.21,297.28,20133.0,297.49,297.55,297.21,297.28,20133.0
2019-09-17 13:55:00,297.32,297.72,297.07,297.3,22665.0,297.32,297.72,297.07,297.3,22665.0
2019-09-17 14:00:00,297.38,297.93,297.38,297.85,28478.0,297.38,297.93,297.38,297.85,28478.0
2019-09-17 14:05:00,297.88,297.92,297.29,297.46,21717.0,297.88,297.92,297.29,297.46,21717.0
2019-09-17 14:10:00,297.5,297.65,297.23,297.36,15728.0,297.5,297.65,297.23,297.36,15728.0
2019-09-17 14:15:00,297.35,297.69,297.3,297.59,11933.0,297.35,297.69,297.3,297.59,11933.0
2019-09-17 14:20:00,297.55,297.63,297.2,297.22,17946.0,297.55,297.63,297.2,297.22,17946.0
2019-09-17 14:25:00,297.24,297.28,296.86,296.94,28633.0,297.24,297.28,296.86,296.94,28633.0
2019-09-17 14:30:00,296.98,297.08,296.89,296.98,15581.0,296.98,297.08,296.89,296.98,15581.0
2019-09-17 14:35:00,297.0,297.08,296.7,296.95,21075.0,297.0,297.08,296.7,296.95,21075.0
2019-09-17 14:40:00,296.98,297.36,296.92,297.22,12518.0,296.98,297.36,296.92,297.22,12518.0
2019-09-17 14:45:00,297.25,297.88,297.24,297.78,46905.0,297.25,297.88,297.24,297.78,46905.0
2019-09-17 14:50:00,297.77,298.1,297.7,297.95,40913.0,297.77,298.1,297.7,297.95,40913.0
2019-09-17 14:55:00,297.95,298.35,297.86,297.94,51858.0,297.95,298.35,297.86,297.94,51858.0
2019-09-17 15:00:00,297.92,298.18,297.91,297.95,26516.0,297.92,298.18,297.91,297.95,26516.0
2019-09-17 15:05:00,297.93,298.19,297.8,298.07,25639.0,297.93,298.19,297.8,298.07,25639.0
2019-09-17 15:10:00,298.1,298.1,297.58,297.75,20591.0,298.1,298.1,297.58,297.75,20591.0
2019-09-17 15:15:00,297.71,297.74,297.54,297.68,17362.0,297.71,297.74,297.54,297.68,17362.0
2019-09-17 15:20:00,297.72,298.03,297.69,298.03,24687.0,297.72,298.03,297.69,298.03,24687.0
2019-09-17 15:25:00,298.07,298.49,298.06,298.44,32070.0,298.07,298.49,298.06,298.44,32070.0
2019-09-17 15:30:00,298.44,298.75,298.38,298.59,54568.0,298.44,298.75,298.38,298.59,54568.0
2019-09-17 15:35:00,298.55,298.55,298.09,298.47,51459.0,298.55,298.55,298.09,298.47,51459.0
2019-09-17 15:40:00,298.45,298.53,298.17,298.36,41861.0,298.45,298.53,298.17,298.36,41861.0
2019-09-17 15:45:00,298.33,298.93,298.28,298.88,86771.0,298.33,298.93,298.28,298.88,86771.0
2019-09-17 15:50:00,298.88,299.15,298.75,298.75,107141.0,298.88,299.15,298.75,298.75,107141.0
2019-09-17 15:55:00,298.75,298.8,298.2,298.55,227107.0,298.75,298.8,298.2,298.55,227107.0
2019-09-18 09:30:00,294.99,295.87,293.26,294.28,312398.0,294.99,295.87,293.26,294.28,312398.0
2019-09-18 09:35:00,294.29,296.05,294.1,296.02,213622.0,294.29,296.05,294.1,296.02,213622.0
2019-09-18 09:40:00,295.9,296.01,294.55,295.1,138368.0,295.9,296.01,294.55,295.1,138368.0
2019-09-18 09:45:00,295.14,295.26,294.31,294.81,70122.0,295.14,295.26,294.31,294.81,70122.0
2019-09-18 09:50:00,294.76,295.0,293.44,293.84,107168.0,294.76,295.0,293.44,293.84,107168.0
2019-09-18 09:55:00,293.89,294.15,293.1,293.37,114677.0,293.89,294.15,293.1,293.37,114677.0
2019-09-18 10:00:00,293.37,294.23,293.32,294.09,84388.0,293.37,294.23,293.32,294.09,84388.0
2019-09-18 10:05:00,294.09,294.23,293.3,293.6,47855.0,294.09,294.23,293.3,293.6,47855.0
2019-09-18 10:10:00,293.48,293.93,293.07,293.16,57268.0,293.48,293.93,293.07,293.16,57268.0
2019-09-18 10:15:00,293.16,294.29,293.04,293.88,56779.0,293.16,294.29,293.04,293.88,56779.0
2019-09-18 10:20:00,294.0,294.0,293.59,293.62,24049.0,294.0,294.0,293.59,293.62,24049.0
2019-09-18 10:25:00,293.74,293.82,293.44,293.82,30994.0,293.74,293.82,293.44,293.82,30994.0
2019-09-18 10:30:00,293.75,294.16,293.72,294.13,42985.0,293.75,294.16,293.72,294.13,42985.0
2019-09-18 10:35:00,294.12,294.81,293.9,294.78,92105.0,294.12,294.81,293.9,294.78,92105.0
2019-09-18 10:40:00,294.71,294.96,294.6,294.71,48739.0,294.71,294.96,294.6,294.71,48739.0
2019-09-18 10:45:00,294.73,294.81,294.39,294.47,22322.0,294.73,294.81,294.39,294.47,22322.0
2019-09-18 10:50:00,294.45,294.45,293.8,294.16,37133.0,294.45,294.45,293.8,294.16,37133.0
2019-09-18 10:55:00,294.18,294.23,293.64,293.87,10450.0,294.18,294.23,293.64,293.87,10450.0
2019-09-18 11:00:00,293.9,293.91,293.26,293.28,28709.0,293.9,293.91,293.26,293.28,28709.0
2019-09-18 11:05:00,293.31,293.32,292.44,292.51,90442.0,293.31,293.32,292.44,292.51,90442.0
2019-09-18 11:10:00,292.54,292.78,292.17,292.42,72011.0,292.54,292.78,292.17,292.42,72011.0
2019-09-18 11:15:00,292.44,292.44,291.65,291.72,92196.0,292.44,292.44,291.65,291.72,92196.0
2019-09-18 11:20:00,291.83,291.95,291.45,291.53,54209.0,291.83,291.95,291.45,291.53,54209.0
2019-09-18 11:25:00,291.54,291.66,291.18,291.61,68904.0,291.54,291.66,291.18,291.61,68904.0
2019-09-18 11:30:00,291.65,292.14,291.65,291.92,35074.0,291.65,292.14,291.65,291.92,35074.0
2019-09-18 11:35:00,291.97,292.13,291.25,291.25,32022.0,291.97,292.13,291.25,291.25,32022.0
2019-09-18 11:40:00,291.23,291.35,291.05,291.13,49536.0,291.23,291.35,291.05,291.13,49536.0
2019-09-18 11:45:00,291.13,291.15,290.41,290.62,69226.0,291.13,291.15,290.41,290.62,69226.0
2019-09-18 11:50:00,290.55,290.65,289.8,289.96,106336.0,290.55,290.65,289.8,289.96,106336.0
2019-09-18 11:55:00,289.9,289.99,289.12,289.53,114700.0,289.9,289.99,289.12,289.53,114700.0
2019-09-18 12:00:00,289.54,290.04,289.37,289.65,82388.0,289.54,290.04,289.37,289.65,82388.0
2019-09-18 12:05:00,289.62,289.92,289.41,289.66,49821.0,289.62,289.92,289.41,289.66,49821.0
2019-09-18 12:10:00,289.66,289.66,289.15,289.37,57343.0,289.66,289.66,289.15,289.37,57343.0
2019-09-18 12:15:00,289.34,289.65,289.3,289.41,34519.0,289.34,289.65,289.3,289.41,34519.0
2019-09-18 12:20:00,289.4,289.66,289.21,289.65,40092.0,289.4,289.66,289.21,289.65,40092.0
2019-09-18 12:25:00,289.61,289.89,289.54,289.78,47497.0,289.61,289.89,289.54,289.78,47497.0
2019-09-18 12:30:00,289.73,289.75,289.37,289.49,40844.0,289.73,289.75,289.37,289.49,40844.0
2019-09-18 12:35:00,289.45,289.45,288.37,288.62,138740.0,289.45,289.45,288.37,288.62,138740.0
2019-09-18 12:40:00,288.59,288.64,287.83,288.05,95817.0,288.59,288.64,287.83,288.05,95817.0
2019-09-18 12:45:00,288.0,288.85,287.83,288.82,71248.0,288.0,288.85,287.83,288.82,71248.0
2019-09-18 12:50:00,288.88,289.11,288.75,289.04,64869.0,288.88,289.11,288.75,289.04,64869.0
2019-09-18 12:55:00,289.01,289.2,288.51,288.54,52495.0,289.01,289.2,288.51,288.54,52495.0
2019-09-18 13:00:00,288.5,288.52,288.14,288.18,41361.0,288.5,288.52,288.14,288.18,41361.0
2019-09-18 13:05:00,288.22,288.22,287.74,287.84,63245.0,288.22,288.22,287.74,287.84,63245.0
2019-09-18 13:10:00,287.91,288.13,287.7,287.86,53781.0,287.91,288.13,287.7,287.86,53781.0
2019-09-18 13:15:00,287.85,288.05,287.71,287.76,35240.0,287.85,288.05,287.71,287.76,35240.0
2019-09-18 13:20:00,287.78,288.39,287.76,288.25,121544.0,287.78,288.39,287.76,288.25,121544.0
2019-09-18 13:25:00,288.23,288.23,287.64,287.68,41057.0,288.23,288.23,287.64,287.68,41057.0
2019-09-18 13:30:00,287.63,287.92,287.58,287.84,53545.0,287.63,287.92,287.58,287.84,53545.0
2019-09-18 13:35:00,287.87,288.39,287.62,288.35,28821.0,287.87,288.39,287.62,288.35,28821.0
2019-09-18 13:40:00,288.36,288.94,288.35,288.93,46674.0,288.36,288.94,288.35,288.93,46674.0
2019-09-18 13:45:00,288.95,288.99,288.6,288.68,26393.0,288.95,288.99,288.6,288.68,26393.0
2019-09-18 13:50:00,288.67,288.67,288.19,288.31,36829.0,288.67,288.67,288.19,288.31,36829.0
2019-09-18 13:55:00,288.32,288.9,288.27,288.81,41805.0,288.32,288.9,288.27,288.81,41805.0
2019-09-18 14:00:00,288.81,289.68,287.45,289.45,176421.0,288.81,289.68,287.45,289.45,176421.0
2019-09-18 14:05:00,289.35,290.27,289.0,289.34,123680.0,289.35,290.27,289.0,289.34,123680.0
2019-09-18 14:10:00,289.36,289.36,287.77,287.91,91498.0,289.36,289.36,287.77,287.91,91498.0
2019-09-18 14:15:00,287.85,288.72,287.52,288.37,62854.0,287.85,288.72,287.52,288.37,62854.0
2019-09-18 14:20:00,288.37,288.81,288.01,288.37,48696.0,288.37,288.81,288.01,288.37,48696.0
2019-09-18 14:25:00,288.37,288.54,288.21,288.44,48163.0,288.37,288.54,288.21,288.44,48163.0
2019-09-18 14:30:00,288.44,288.67,288.02,288.53,39944.0,288.44,288.67,288.02,288.53,39944.0
2019-09-18 14:35:00,288.5,288.51,287.72,287.84,46394.0,288.5,288.51,287.72,287.84,46394.0
2019-09-18 14:40:00,287.84,288.72,287.82,288.61,37850.0,287.84,288.72,287.82,288.61,37850.0
2019-09-18 14:45:00,288.51,288.51,287.53,287.76,93502.0,288.51,288.51,287.53,287.76,93502.0
2019-09-18 14:50:00,287.76,289.26,287.6,289.07,90079.0,287.76,289.26,287.6,289.07,90079.0
2019-09-18 14:55:00,289.07,289.28,288.5,288.71,33098.0,289.07,289.28,288.5,288.71,33098.0
2019-09-18 15:00:00,288.68,288.95,288.19,288.6,24811.0,288.68,288.95,288.19,288.6,24811.0
2019-09-18 15:05:00,288.52,289.17,288.35,289.01,65132.0,288.52,289.17,288.35,289.01,65132.0
2019-09-18 15:10:00,289.07,289.79,289.05,289.74,75283.0,289.07,289.79,289.05,289.74,75283.0
2019-09-18 15:15:00,289.75,289.95,289.32,289.73,46259.0,289.75,289.95,289.32,289.73,46259.0
2019-09-18 15:20:00,289.77,289.94,289.41,289.87,37484.0,289.77,289.94,289.41,289.87,37484.0
2019-09-18 15:25:00,289.88,290.06,289.68,289.95,45820.0,289.88,290.06,289.68,289.95,45820.0
2019-09-18 15:30:00,289.93,290.94,289.93,290.94,84134.0,289.93,290.94,289.93,290.94,84134.0
2019-09-18 15:35:00,290.93,291.29,290.79,291.13,93981.0,290.93,291.29,290.79,291.13,93981.0
2019-09-18 15:40:00,291.12,291.46,290.55,291.27,169052.0,291.12,291.46,290.55,291.27,169052.0
2019-09-18 15:45:00,291.3,291.45,290.94,291.33,77335.0,291.3,291.45,290.94,291.33,77335.0
2019-09-18 15:50:00,291.34,291.38,290.98,291.23,123680.0,291.34,291.38,290.98,291.23,123680.0
2019-09-18 15:55:00,291.27,291.68,291.16,291.67,251479.0,291.27,291.68,291.16,291.67,251479.0
2019-09-19 09:30:00,291.73,293.28,291.44,292.74,187677.0,291.73,293.28,291.44,292.74,187677.0
2019-09-19 09:35:00,292.68,293.81,292.59,293.39,115989.0,292.68,293.81,292.59,293.39,115989.0
2019-09-19 09:40:00,293.31,293.59,292.32,293.29,90715.0,293.31,293.59,292.32,293.29,90715.0
2019-09-19 09:45:00,293.48,293.53,292.22,292.22,58980.0,293.48,293.53,292.22,292.22,58980.0
2019-09-19 09:50:00,292.23,292.37,290.61,291.03,125847.0,292.23,292.37,290.61,291.03,125847.0
2019-09-19 09:55:00,290.97,291.68,290.93,291.29,52745.0,290.97,291.68,290.93,291.29,52745.0
2019-09-19 10:00:00,291.29,292.15,291.29,291.68,81319.0,291.29,292.15,291.29,291.68,81319.0
2019-09-19 10:05:00,291.61,292.06,291.01,291.38,47215.0,291.61,292.06,291.01,291.38,47215.0
2019-09-19 10:10:00,291.39,291.8,291.29,291.76,25306.0,291.39,291.8,291.29,291.76,25306.0
2019-09-19 10:15:00,291.8,291.87,290.4,290.46,70234.0,291.8,291.87,290.4,290.46,70234.0
2019-09-19 10:20:00,290.56,290.71,290.18,290.59,65806.0,290.56,290.71,290.18,290.59,65806.0
2019-09-19 10:25:00,290.63,290.74,290.25,290.25,39635.0,290.63,290.74,290.25,290.25,39635.0
2019-09-19 10:30:00,290.26,290.52,289.7,289.75,58374.0,290.26,290.52,289.7,289.75,58374.0
2019-09-19 10:35:00,289.86,289.86,287.91,287.91,127471.0,289.86,289.86,287.91,287.91,127471.0
2019-09-19 10:40:00,288.0,288.07,286.61,287.21,147543.0,288.0,288.07,286.61,287.21,147543.0
2019-09-19 10:45:00,287.23,288.45,287.0,288.21,108430.0,287.23,288.45,287.0,288.21,108430.0
2019-09-19 10:50:00,288.25,288.81,287.95,288.12,80375.0,288.25,288.81,287.95,288.12,80375.0
2019-09-19 10:55:00,288.12,288.24,287.08,287.08,125509.0,288.12,288.24,287.08,287.08,125509.0
2019-09-19 11:00:00,287.08,287.37,286.37,286.54,142440.0,287.08,287.37,286.37,286.54,142440.0
2019-09-19 11:05:00,286.6,287.21,286.04,287.21,103010.0,286.6,287.21,286.04,287.21,103010.0
2019-09-19 11:10:00,287.17,287.61,286.88,287.26,54063.0,287.17,287.61,286.88,287.26,54063.0
2019-09-19 11:15:00,287.27,287.71,287.22,287.49,39836.0,287.27,287.71,287.22,287.49,39836.0
2019-09-19 11:20:00,287.54,287.72,286.71,286.74,75334.0,287.54,287.72,286.71,286.74,75334.0
2019-09-19 11:25:00,286.77,287.22,286.31,287.22,83783.0,286.77,287.22,286.31,287.22,83783.0
2019-09-19 11:30:00,287.26,287.4,286.89,287.04,50065.0,287.26,287.4,286.89,287.04,50065.0
2019-09-19 11:35:00,287.09,287.35,286.81,286.81,52458.0,287.09,287.35,286.81,286.81,52458.0
2019-09-19 11:40:00,286.87,286.91,285.86,286.55,113856.0,286.87,286.91,285.86,286.55,113856.0
2019-09-19 11:45:00,286.53,287.0,286.3,286.36,53003.0,286.53,287.0,286.3,286.36,53003.0
2019-09-19 11:50:00,286.35,286.49,285.9,286.18,56854.0,286.35,286.49,285.9,286.18,56854.0
2019-09-19 11:55:00,286.14,286.49,285.7,285.72,49124.0,286.14,286.49,285.7,285.72,49124.0
2019-09-19 12:00:00,285.75,286.4,285.74,286.29,64584.0,285.75,286.4,285.74,286.29,64584.0
2019-09-19 12:05:00,286.31,286.68,285.9,285.93,59373.0,286.31,286.68,285.9,285.93,59373.0
2019-09-19 12:10:00,285.88,286.18,285.73,286.06,75343.0,285.88,286.18,285.73,286.06,75343.0
2019-09-19 12:15:00,286.09,286.16,285.13,285.18,104720.0,286.09,286.16,285.13,285.18,104720.0
2019-09-19 12:20:00,285.17,285.55,285.02,285.31,57729.0,285.17,285.55,285.02,285.31,57729.0
2019-09-19 12:25:00,285.29,285.37,283.88,284.04,168629.0,285.29,285.37,283.88,284.04,168629.0
2019-09-19 12:30:00,283.93,284.52,283.91,284.36,95835.0,283.93,284.52,283.91,284.36,95835.0
2019-09-19 12:35:00,284.31,285.09,283.89,284.84,128192.0,284.31,285.09,283.89,284.84,128192.0
2019-09-19 12:40:00,284.87,285.02,284.65,284.9,41117.0,284.87,285.02,284.65,284.9,41117.0
2019-09-19 12:45:00,284.91,284.97,284.58,284.6,56987.0,284.91,284.97,284.58,284.6,56987.0
2019-09-19 12:50:00,284.59,284.81,284.23,284.65,108854.0,284.59,284.81,284.23,284.65,108854.0
2019-09-19 12:55:00,284.65,284.91,284.58,284.78,28852.0,284.65,284.91,284.58,284.78,28852.0
2019-09-19 13:00:00,284.73,284.79,284.06,284.26,73018.0,284.73,284.79,284.06,284.26,73018.0
2019-09-19 13:05:00,284.31,284.5,283.77,283.93,84149.0,284.31,284.5,283.77,283.93,84149.0
2019-09-19 13:10:00,283.98,284.4,283.79,284.06,64763.0,283.98,284.4,283.79,284.06,64763.0
2019-09-19 13:15:00,284.1,284.38,283.52,284.04,91519.0,284.1,284.38,283.52,284.04,91519.0
2019-09-19 13:20:00,283.99,283.99,283.55,283.78,85360.0,283.99,283.99,283.55,283.78,85360.0
2019-09-19 13:25:00,283.76,284.1,283.66,283.96,37570.0,283.76,284.1,283.66,283.96,37570.0
2019-09-19 13:30:00,283.96,284.17,283.4,283.98,52724.0,283.96,284.17,283.4,283.98,52724.0
2019-09-19 13:35:00,284.02,284.2,283.8,283.97,41912.0,284.02,284.2,283.8,283.97,41912.0
2019-09-19 13:40:00,283.98,284.5,283.74,284.48,31565.0,283.98,284.5,283.74,284.48,31565.0
2019-09-19 13:45:00,284.42,285.33,284.31,285.16,96498.0,284.42,285.33,284.31,285.16,96498.0
2019-09-19 13:50:00,285.14,285.6,285.06,285.58,53950.0,285.14,285.6,285.06,285.58,53950.0
2019-09-19 13:55:00,285.55,285.97,285.3,285.41,98620.0,285.55,285.97,285.3,285.41,98620.0
2019-09-19 14:00:00,285.41,285.92,285.41,285.55,52640.0,285.41,285.92,285.41,285.55,52640.0
2019-09-19 14:05:00,285.58,285.91,285.42,285.74,31207.0,285.58,285.91,285.42,285.74,31207.0
2019-09-19 14:10:00,285.76,285.79,285.3,285.67,41550.0,285.76,285.79,285.3,285.67,41550.0
2019-09-19 14:15:00,285.71,286.39,285.68,285.92,101574.0,285.71,286.39,285.68,285.92,101574.0
2019-09-19 14:20:00,285.91,286.29,285.82,286.0,33651.0,285.91,286.29,285.82,286.0,33651.0
2019-09-19 14:25:00,286.01,286.23,285.65,286.2,41756.0,286.01,286.23,285.65,286.2,41756.0
2019-09-19 14:30:00,286.18,286.7,286.15,286.28,67750.0,286.18,286.7,286.15,286.28,67750.0
2019-09-19 14:35:00,286.27,286.51,285.96,286.12,44627.0,286.27,286.51,285.96,286.12,44627.0
2019-09-19 14:40:00,286.1,286.48,286.05,286.32,22598.0,286.1,286.48,286.05,286.32,22598.0
2019-09-19 14:45:00,286.32,286.32,285.62,285.93,63548.0,286.32,286.32,285.62,285.93,63548.0
2019-09-19 14:50:00,285.89,286.17,285.82,286.1,39962.0,285.89,286.17,285.82,286.1,39962.0
2019-09-19 14:55:00,286.13,286.13,285.77,286.05,32108.0,286.13,286.13,285.77,286.05,32108.0
2019-09-19 15:00:00,286.06,286.09,285.83,285.92,27144.0,286.06,286.09,285.83,285.92,27144.0
2019-09-19 15:05:00,285.89,286.15,285.81,286.13,43788.0,285.89,286.15,285.81,286.13,43788.0
2019-09-19 15:10:00,286.16,286.6,286.16,286.42,75320.0,286.16,286.6,286.16,286.42,75320.0
2019-09-19 15:15:00,286.39,286.55,286.21,286.42,24934.0,286.39,286.55,286.21,286.42,24934.0
2019-09-19 15:20:00,286.47,287.32,286.39,287.0,114641.0,286.47,287.32,286.39,287.0,114641.0
2019-09-19 15:25:00,287.0,287.28,286.92,287.18,30691.0,287.0,287.28,286.92,287.18,30691.0
2019-09-19 15:30:00,287.03,287.19,286.0,286.08,103882.0,287.03,287.19,286.0,286.08,103882.0
2019-09-19 15:35:00,286.01,286.78,285.95,286.69,82296.0,286.01,286.78,285.95,286.69,82296.0
2019-09-19 15:40:00,286.67,286.77,286.34,286.47,59669.0,286.67,286.77,286.34,286.47,59669.0
2019-09-19 15:45:00,286.44,286.46,285.82,285.94,77948.0,286.44,286.46,285.82,285.94,77948.0
2019-09-19 15:50:00,285.94,286.03,285.75,285.92,121824.0,285.94,286.03,285.75,285.92,121824.0
2019-09-19 15:55:00,285.92,286.72,285.88,286.58,258662.0,285.92,286.72,285.88,286.58,258662.0
2019-09-20 09:30:00,280.3,282.5,278.24,280.02,1235340.0,280.3,282.5,278.24,280.02,1235340.0
2019-09-20 09:35:00,280.09,280.7,278.7,278.83,342913.0,280.09,280.7,278.7,278.83,342913.0
2019-09-20 09:40:00,278.84,279.56,277.69,279.04,365374.0,278.84,279.56,277.69,279.04,365374.0
2019-09-20 09:45:00,279.07,279.44,277.8,278.99,284801.0,279.07,279.44,277.8,278.99,284801.0
2019-09-20 09:50:00,279.11,279.27,277.23,277.36,208504.0,279.11,279.27,277.23,277.36,208504.0
2019-09-20 09:55:00,277.31,277.68,275.57,276.54,401311.0,277.31,277.68,275.57,276.54,401311.0
2019-09-20 10:00:00,276.6,277.4,275.61,276.28,230113.0,276.6,277.4,275.61,276.28,230113.0
2019-09-20 10:05:00,276.28,277.21,276.12,277.06,267791.0,276.28,277.21,276.12,277.06,267791.0
2019-09-20 10:10:00,276.95,277.64,276.3,276.31,194222.0,276.95,277.64,276.3,276.31,194222.0
2019-09-20 10:15:00,276.31,276.55,275.72,276.3,194734.0,276.31,276.55,275.72,276.3,194734.0
2019-09-20 10:20:00,276.3,276.64,275.73,275.94,159737.0,276.3,276.64,275.73,275.94,159737.0
2019-09-20 10:25:00,275.94,276.61,275.12,275.3,266555.0,275.94,276.61,275.12,275.3,266555.0
2019-09-20 10:30:00,275.35,275.42,275.0,275.08,229219.0,275.35,275.42,275.0,275.08,229219.0
2019-09-20 10:35:00,275.06,275.14,274.6,274.7,265633.0,275.06,275.14,274.6,274.7,265633.0
2019-09-20 10:40:00,274.68,275.09,274.35,274.41,186404.0,274.68,275.09,274.35,274.41,186404.0
2019-09-20 10:45:00,274.46,274.79,273.6,274.47,295622.0,274.46,274.79,273.6,274.47,295622.0
2019-09-20 10:50:00,274.43,274.44,273.09,273.25,214184.0,274.43,274.44,273.09,273.25,214184.0
2019-09-20 10:55:00,273.29,273.8,273.0,273.0,205709.0,273.29,273.8,273.0,273.0,205709.0
2019-09-20 11:00:00,273.05,273.14,271.21,272.06,458057.0,273.05,273.14,271.21,272.06,458057.0
2019-09-20 11:05:00,272.05,273.12,271.94,272.81,160791.0,272.05,273.12,271.94,272.81,160791.0
2019-09-20 11:10:00,272.81,272.9,271.53,271.74,143966.0,272.81,272.9,271.53,271.74,143966.0
2019-09-20 11:15:00,271.75,272.29,270.77,270.77,218026.0,271.75,272.29,270.77,270.77,218026.0
2019-09-20 11:20:00,270.77,271.4,270.16,271.1,229011.0,270.77,271.4,270.16,271.1,229011.0
2019-09-20 11:25:00,271.07,271.5,270.41,270.43,128555.0,271.07,271.5,270.41,270.43,128555.0
2019-09-20 11:30:00,270.47,270.87,269.8,270.55,283945.0,270.47,270.87,269.8,270.55,283945.0
2019-09-20 11:35:00,270.64,270.65,269.6,269.72,172540.0,270.64,270.65,269.6,269.72,172540.0
2019-09-20 11:40:00,269.74,270.27,269.28,270.15,187848.0,269.74,270.27,269.28,270.15,187848.0
2019-09-20 11:45:00,270.19,270.77,269.62,269.63,155465.0,270.19,270.77,269.62,269.63,155465.0
2019-09-20 11:50:00,269.65,269.71,269.0,269.18,204434.0,269.65,269.71,269.0,269.18,204434.0
2019-09-20 11:55:00,269.15,270.31,269.15,270.16,151317.0,269.15,270.31,269.15,270.16,151317.0
2019-09-20 12:00:00,270.24,270.38,269.15,269.19,191769.0,270.24,270.38,269.15,269.19,191769.0
2019-09-20 12:05:00,269.18,269.8,269.0,269.41,113336.0,269.18,269.8,269.0,269.41,113336.0
2019-09-20 12:10:00,269.44,270.21,269.33,269.7,106079.0,269.44,270.21,269.33,269.7,106079.0
2019-09-20 12:15:00,269.68,269.89,269.4,269.61,74218.0,269.68,269.89,269.4,269.61,74218.0
2019-09-20 12:20:00,269.62,269.94,269.25,269.4,94226.0,269.62,269.94,269.25,269.4,94226.0
2019-09-20 12:25:00,269.4,269.6,268.0,268.17,228086.0,269.4,269.6,268.0,268.17,228086.0
2019-09-20 12:30:00,268.17,268.71,268.04,268.28,113736.0,268.17,268.71,268.04,268.28,113736.0
2019-09-20 12:35:00,268.35,268.8,268.01,268.43,131749.0,268.35,268.8,268.01,268.43,131749.0
2019-09-20 12:40:00,268.43,268.65,268.0,268.56,90812.0,268.43,268.65,268.0,268.56,90812.0
2019-09-20 12:45:00,268.56,269.11,268.43,269.08,91805.0,268.56,269.11,268.43,269.08,91805.0
2019-09-20 12:50:00,269.11,269.88,268.98,269.41,156023.0,269.11,269.88,268.98,269.41,156023.0
2019-09-20 12:55:00,269.4,269.46,269.18,269.25,76070.0,269.4,269.46,269.18,269.25,76070.0
2019-09-20 13:00:00,269.25,269.3,269.0,269.1,57376.0,269.25,269.3,269.0,269.1,57376.0
2019-09-20 13:05:00,269.1,269.1,268.72,268.88,83050.0,269.1,269.1,268.72,268.88,83050.0
2019-09-20 13:10:00,268.85,268.85,266.53,266.56,276654.0,268.85,268.85,266.53,266.56,276654.0
2019-09-20 13:15:00,266.58,267.55,266.27,267.17,317519.0,266.58,267.55,266.27,267.17,317519.0
2019-09-20 13:20:00,267.22,268.16,267.16,267.69,234974.0,267.22,268.16,267.16,267.69,234974.0
2019-09-20 13:25:00,267.72,267.88,267.11,267.38,129473.0,267.72,267.88,267.11,267.38,129473.0
2019-09-20 13:30:00,267.36,267.46,266.65,266.83,114919.0,267.36,267.46,266.65,266.83,114919.0
2019-09-20 13:35:00,266.82,267.77,266.71,267.38,135695.0,266.82,267.77,266.71,267.38,135695.0
2019-09-20 13:40:00,267.36,267.37,266.07,266.63,122341.0,267.36,267.37,266.07,266.63,122341.0
2019-09-20 13:45:00,266.51,266.7,266.11,266.31,124969.0,266.51,266.7,266.11,266.31,124969.0
2019-09-20 13:50:00,266.29,266.75,266.0,266.4,118311.0,266.29,266.75,266.0,266.4,118311.0
2019-09-20 13:55:00,266.41,267.55,266.41,267.33,170510.0,266.41,267.55,266.41,267.33,170510.0
2019-09-20 14:00:00,267.4,267.79,267.0,267.28,143812.0,267.4,267.79,267.0,267.28,143812.0
2019-09-20 14:05:00,267.3,268.0,266.96,267.72,167489.0,267.3,268.0,266.96,267.72,167489.0
2019-09-20 14:10:00,267.71,268.3,267.67,268.08,147169.0,267.71,268.3,267.67,268.08,147169.0
2019-09-20 14:15:00,268.04,268.6,268.01,268.04,200112.0,268.04,268.6,268.01,268.04,200112.0
2019-09-20 14:20:00,268.11,268.75,268.0,268.11,80146.0,268.11,268.75,268.0,268.11,80146.0
2019-09-20 14:25:00,268.11,268.11,267.26,267.74,96674.0,268.11,268.11,267.26,267.74,96674.0
2019-09-20 14:30:00,267.75,268.44,267.63,268.42,138629.0,267.75,268.44,267.63,268.42,138629.0
2019-09-20 14:35:00,268.42,269.3,268.3,269.14,142855.0,268.42,269.3,268.3,269.14,142855.0
2019-09-20 14:40:00,269.2,269.22,268.48,268.57,94660.0,269.2,269.22,268.48,268.57,94660.0
2019-09-20 14:45:00,268.59,269.81,268.57,269.63,161034.0,268.59,269.81,268.57,269.63,161034.0
2019-09-20 14:50:00,269.66,270.13,269.31,269.97,256027.0,269.66,270.13,269.31,269.97,256027.0
2019-09-20 14:55:00,270.04,270.34,269.24,269.34,162154.0,270.04,270.34,269.24,269.34,162154.0
2019-09-20 15:00:00,269.38,270.03,269.38,269.87,85924.0,269.38,270.03,269.38,269.87,85924.0
2019-09-20 15:05:00,269.89,270.32,269.88,269.93,133491.0,269.89,270.32,269.88,269.93,133491.0
2019-09-20 15:10:00,269.91,270.08,269.55,269.92,72799.0,269.91,270.08,269.55,269.92,72799.0
2019-09-20 15:15:00,269.93,270.34,269.9,270.24,91903.0,269.93,270.34,269.9,270.24,91903.0
2019-09-20 15:20:00,270.25,270.27,269.6,269.79,93077.0,270.25,270.27,269.6,269.79,93077.0
2019-09-20 15:25:00,269.8,269.86,269.24,269.59,101103.0,269.8,269.86,269.24,269.59,101103.0
2019-09-20 15:30:00,269.54,269.75,269.01,269.4,83311.0,269.54,269.75,269.01,269.4,83311.0
2019-09-20 15:35:00,269.48,270.13,269.38,269.68,186416.0,269.48,270.13,269.38,269.68,186416.0
2019-09-20 15:40:00,269.7,269.8,269.37,269.73,93882.0,269.7,269.8,269.37,269.73,93882.0
2019-09-20 15:45:00,269.72,269.78,269.1,269.58,168741.0,269.72,269.78,269.1,269.58,168741.0
2019-09-20 15:50:00,269.58,270.18,269.47,270.08,308203.0,269.58,270.18,269.47,270.08,308203.0
2019-09-20 15:55:00,270.04,271.06,270.01,270.75,904046.0,270.04,271.06,270.01,270.75,904046.0
2019-09-23 09:30:00,268.35,271.7,268.0,269.24,417815.0,268.35,271.7,268.0,269.24,417815.0
2019-09-23 09:35:00,269.24,272.77,269.23,271.19,391011.0,269.24,272.77,269.23,271.19,391011.0
2019-09-23 09:40:00,271.13,272.55,270.81,272.34,201406.0,271.13,272.55,270.81,272.34,201406.0
2019-09-23 09:45:00,272.34,273.39,271.79,272.07,313985.0,272.34,273.39,271.79,272.07,313985.0
2019-09-23 09:50:00,272.22,272.85,271.98,272.5,169121.0,272.22,272.85,271.98,272.5,169121.0
2019-09-23 09:55:00,272.51,272.69,271.1,271.7,236929.0,272.51,272.69,271.1,271.7,236929.0
2019-09-23 10:00:00,271.78,272.24,269.63,269.86,244449.0,271.78,272.24,269.63,269.86,244449.0
2019-09-23 10:05:00,269.87,269.94,267.41,267.57,289188.0,269.87,269.94,267.41,267.57,289188.0
2019-09-23 10:10:00,267.52,268.26,267.12,267.48,190670.0,267.52,268.26,267.12,267.48,190670.0
2019-09-23 10:15:00,267.39,268.46,266.9,267.19,221332.0,267.39,268.46,266.9,267.19,221332.0
2019-09-23 10:20:00,267.07,267.91,266.68,266.84,133788.0,267.07,267.91,266.68,266.84,133788.0
2019-09-23 10:25:00,266.76,267.1,266.28,266.96,207546.0,266.76,267.1,266.28,266.96,207546.0
2019-09-23 10:30:00,267.0,267.8,266.8,266.8,163164.0,267.0,267.8,266.8,266.8,163164.0
2019-09-23 10:35:00,266.84,267.35,266.13,266.46,133763.0,266.84,267.35,266.13,266.46,133763.0
2019-09-23 10:40:00,266.37,266.37,264.98,265.15,257753.0,266.37,266.37,264.98,265.15,257753.0
2019-09-23 10:45:00,265.12,265.33,264.22,264.96,245405.0,265.12,265.33,264.22,264.96,245405.0
2019-09-23 10:50:00,265.0,265.45,263.82,263.87,153103.0,265.0,265.45,263.82,263.87,153103.0
2019-09-23 10:55:00,263.9,264.55,263.7,264.18,109948.0,263.9,264.55,263.7,264.18,109948.0
2019-09-23 11:00:00,264.25,265.5,263.8,264.64,197789.0,264.25,265.5,263.8,264.64,197789.0
2019-09-23 11:05:00,264.71,264.75,262.91,263.29,170283.0,264.71,264.75,262.91,263.29,170283.0
2019-09-23 11:10:00,263.33,264.48,263.02,264.01,105760.0,263.33,264.48,263.02,264.01,105760.0
2019-09-23 11:15:00,263.94,265.24,263.91,264.68,159701.0,263.94,265.24,263.91,264.68,159701.0
2019-09-23 11:20:00,264.73,264.99,263.62,264.11,115718.0,264.73,264.99,263.62,264.11,115718.0
2019-09-23 11:25:00,264.19,266.33,263.79,266.11,202518.0,264.19,266.33,263.79,266.11,202518.0
2019-09-23 11:30:00,266.1,266.73,265.96,266.15,154041.0,266.1,266.73,265.96,266.15,154041.0
2019-09-23 11:35:00,266.1,266.42,265.55,266.03,134666.0,266.1,266.42,265.55,266.03,134666.0
2019-09-23 11:40:00,266.07,266.08,264.81,265.16,102532.0,266.07,266.08,264.81,265.16,102532.0
2019-09-23 11:45:00,265.22,265.31,264.42,264.78,94630.0,265.22,265.31,264.42,264.78,94630.0
2019-09-23 11:50:00,264.74,264.83,263.23,263.27,158219.0,264.74,264.83,263.23,263.27,158219.0
2019-09-23 11:55:00,263.22,264.28,263.1,264.15,111820.0,263.22,264.28,263.1,264.15,111820.0
2019-09-23 12:00:00,264.09,264.59,263.63,263.8,113538.0,264.09,264.59,263.63,263.8,113538.0
2019-09-23 12:05:00,263.77,264.99,263.76,264.77,83653.0,263.77,264.99,263.76,264.77,83653.0
2019-09-23 12:10:00,264.78,264.79,263.95,264.18,84569.0,264.78,264.79,263.95,264.18,84569.0
2019-09-23 12:15:00,264.24,264.36,263.5,263.71,96456.0,264.24,264.36,263.5,263.71,96456.0
2019-09-23 12:20:00,263.72,264.37,263.5,264.37,80394.0,263.72,264.37,263.5,264.37,80394.0
2019-09-23 12:25:00,264.34,264.69,264.14,264.21,78574.0,264.34,264.69,264.14,264.21,78574.0
2019-09-23 12:30:00,264.23,264.47,264.06,264.25,48268.0,264.23,264.47,264.06,264.25,48268.0
2019-09-23 12:35:00,264.28,264.75,264.0,264.6,72651.0,264.28,264.75,264.0,264.6,72651.0
2019-09-23 12:40:00,264.64,265.22,264.61,264.68,107183.0,264.64,265.22,264.61,264.68,107183.0
2019-09-23 12:45:00,264.73,264.84,264.28,264.42,72318.0,264.73,264.84,264.28,264.42,72318.0
2019-09-23 12:50:00,264.44,264.62,264.02,264.18,41648.0,264.44,264.62,264.02,264.18,41648.0
2019-09-23 12:55:00,264.19,264.42,263.88,264.3,40788.0,264.19,264.42,263.88,264.3,40788.0
2019-09-23 13:00:00,264.27,264.37,263.44,263.49,58432.0,264.27,264.37,263.44,263.49,58432.0
2019-09-23 13:05:00,263.46,263.51,262.7,263.19,142175.0,263.46,263.51,262.7,263.19,142175.0
2019-09-23 13:10:00,263.22,263.38,262.98,263.19,71593.0,263.22,263.38,262.98,263.19,71593.0
2019-09-23 13:15:00,263.13,263.64,262.3,262.57,137161.0,263.13,263.64,262.3,262.57,137161.0
2019-09-23 13:20:00,262.57,262.69,262.17,262.42,84993.0,262.57,262.69,262.17,262.42,84993.0
2019-09-23 13:25:00,262.35,262.94,261.89,262.59,163694.0,262.35,262.94,261.89,262.59,163694.0
2019-09-23 13:30:00,262.58,263.26,262.5,262.66,77520.0,262.58,263.26,262.5,262.66,77520.0
2019-09-23 13:35:00,262.65,263.41,262.65,263.36,108655.0,262.65,263.41,262.65,263.36,108655.0
2019-09-23 13:40:00,263.35,264.24,263.34,264.07,182810.0,263.35,264.24,263.34,264.07,182810.0
2019-09-23 13:45:00,264.13,264.3,263.79,264.09,63832.0,264.13,264.3,263.79,264.09,63832.0
2019-09-23 13:50:00,264.09,264.78,264.05,264.4,141587.0,264.09,264.78,264.05,264.4,141587.0
2019-09-23 13:55:00,264.35,265.12,264.26,264.91,166812.0,264.35,265.12,264.26,264.91,166812.0
2019-09-23 14:00:00,264.97,265.21,264.8,265.11,94510.0,264.97,265.21,264.8,265.11,94510.0
2019-09-23 14:05:00,265.04,265.04,264.4,264.6,72627.0,265.04,265.04,264.4,264.6,72627.0
2019-09-23 14:10:00,264.6,265.4,264.4,265.29,74916.0,264.6,265.4,264.4,265.29,74916.0
2019-09-23 14:15:00,265.36,265.37,264.83,265.13,62153.0,265.36,265.37,264.83,265.13,62153.0
2019-09-23 14:20:00,265.15,265.19,264.5,264.83,65704.0,265.15,265.19,264.5,264.83,65704.0
2019-09-23 14:25:00,264.77,264.78,264.2,264.71,96682.0,264.77,264.78,264.2,264.71,96682.0
2019-09-23 14:30:00,264.72,264.79,264.38,264.61,33166.0,264.72,264.79,264.38,264.61,33166.0
2019-09-23 14:35:00,264.62,264.63,264.11,264.16,86187.0,264.62,264.63,264.11,264.16,86187.0
2019-09-23 14:40:00,264.17,264.64,264.02,264.38,130363.0,264.17,264.64,264.02,264.38,130363.0
2019-09-23 14:45:00,264.31,264.33,263.92,264.02,35405.0,264.31,264.33,263.92,264.02,35405.0
2019-09-23 14:50:00,264.07,264.08,263.32,263.45,80645.0,264.07,264.08,263.32,263.45,80645.0
2019-09-23 14:55:00,263.53,263.87,263.21,263.32,60471.0,263.53,263.87,263.21,263.32,60471.0
2019-09-23 15:00:00,263.34,263.93,263.3,263.55,57386.0,263.34,263.93,263.3,263.55,57386.0
2019-09-23 15:05:00,263.52,264.5,263.41,264.25,64597.0,263.52,264.5,263.41,264.25,64597.0
2019-09-23 15:10:00,264.31,264.93,264.24,264.91,52730.0,264.31,264.93,264.24,264.91,52730.0
2019-09-23 15:15:00,264.83,264.99,264.37,264.63,53138.0,264.83,264.99,264.37,264.63,53138.0
2019-09-23 15:20:00,264.66,264.86,264.35,264.7,51594.0,264.66,264.86,264.35,264.7,51594.0
2019-09-23 15:25:00,264.63,264.98,264.42,264.73,59786.0,264.63,264.98,264.42,264.73,59786.0
2019-09-23 15:30:00,264.71,265.0,264.3,264.48,82702.0,264.71,265.0,264.3,264.48,82702.0
2019-09-23 15:35:00,264.49,264.67,264.35,264.42,50503.0,264.49,264.67,264.35,264.42,50503.0
2019-09-23 15:40:00,264.43,265.0,264.43,264.82,64843.0,264.43,265.0,264.43,264.82,64843.0
2019-09-23 15:45:00,264.86,264.93,264.51,264.76,59337.0,264.86,264.93,264.51,264.76,59337.0
2019-09-23 15:50:00,264.78,265.59,264.78,265.41,169399.0,264.78,265.59,264.78,265.41,169399.0
2019-09-23 15:55:00,265.36,266.0,265.25,265.87,350264.0,265.36,266.0,265.25,265.87,350264.0
2019-09-24 09:30:00,262.5,265.0,262.33,263.7,456712.0,262.5,265.0,262.33,263.7,456712.0
2019-09-24 09:35:00,263.85,264.5,259.1,259.69,517364.0,263.85,264.5,259.1,259.69,517364.0
2019-09-24 09:40:00,259.64,261.18,259.42,260.13,372093.0,259.64,261.18,259.42,260.13,372093.0
2019-09-24 09:45:00,260.17,260.38,258.3,259.28,530674.0,260.17,260.38,258.3,259.28,530674.0
2019-09-24 09:50:00,259.34,260.44,259.05,260.2,287621.0,259.34,260.44,259.05,260.2,287621.0
2019-09-24 09:55:00,260.24,260.96,259.41,259.78,224341.0,260.24,260.96,259.41,259.78,224341.0
2019-09-24 10:00:00,259.65,260.04,259.02,259.97,200547.0,259.65,260.04,259.02,259.97,200547.0
2019-09-24 10:05:00,259.87,260.25,258.5,259.49,211212.0,259.87,260.25,258.5,259.49,211212.0
2019-09-24 10:10:00,259.54,261.35,259.31,261.12,311947.0,259.54,261.35,259.31,261.12,311947.0
2019-09-24 10:15:00,261.12,262.46,260.37,261.94,305700.0,261.12,262.46,260.37,261.94,305700.0
2019-09-24 10:20:00,261.93,262.42,260.75,260.9,202846.0,261.93,262.42,260.75,260.9,202846.0
2019-09-24 10:25:00,260.9,261.97,260.51,260.61,178175.0,260.9,261.97,260.51,260.61,178175.0
2019-09-24 10:30:00,260.62,260.82,259.77,260.11,124633.0,260.62,260.82,259.77,260.11,124633.0
2019-09-24 10:35:00,260.09,260.48,259.51,259.96,107777.0,260.09,260.48,259.51,259.96,107777.0
2019-09-24 10:40:00,259.89,260.18,259.31,259.59,113868.0,259.89,260.18,259.31,259.59,113868.0
2019-09-24 10:45:00,259.56,260.0,258.8,259.95,194614.0,259.56,260.0,258.8,259.95,194614.0
2019-09-24 10:50:00,259.92,260.83,259.91,260.66,127143.0,259.92,260.83,259.91,260.66,127143.0
2019-09-24 10:55:00,260.63,261.1,260.15,260.32,150734.0,260.63,261.1,260.15,260.32,150734.0
2019-09-24 11:00:00,260.35,260.4,258.88,259.46,77905.0,260.35,260.4,258.88,259.46,77905.0
2019-09-24 11:05:00,259.57,260.0,259.31,259.93,76335.0,259.57,260.0,259.31,259.93,76335.0
2019-09-24 11:10:00,259.93,260.25,258.86,259.1,128020.0,259.93,260.25,258.86,259.1,128020.0
2019-09-24 11:15:00,259.11,259.31,258.57,258.95,118320.0,259.11,259.31,258.57,258.95,118320.0
2019-09-24 11:20:00,258.93,260.38,258.61,259.78,168023.0,258.93,260.38,258.61,259.78,168023.0
2019-09-24 11:25:00,259.78,260.77,259.6,260.1,114574.0,259.78,260.77,259.6,260.1,114574.0
2019-09-24 11:30:00,260.06,260.48,259.84,260.13,84920.0,260.06,260.48,259.84,260.13,84920.0
2019-09-24 11:35:00,260.08,260.2,258.34,258.45,110825.0,260.08,260.2,258.34,258.45,110825.0
2019-09-24 11:40:00,258.47,258.6,257.08,257.44,215044.0,258.47,258.6,257.08,257.44,215044.0
2019-09-24 11:45:00,257.35,257.76,256.9,257.37,195118.0,257.35,257.76,256.9,257.37,195118.0
2019-09-24 11:50:00,257.37,257.47,257.0,257.32,61830.0,257.37,257.47,257.0,257.32,61830.0
2019-09-24 11:55:00,257.31,257.92,257.26,257.68,82586.0,257.31,257.92,257.26,257.68,82586.0
2019-09-24 12:00:00,257.63,258.43,257.41,257.57,83240.0,257.63,258.43,257.41,257.57,83240.0
2019-09-24 12:05:00,257.63,257.82,257.24,257.6,96049.0,257.63,257.82,257.24,257.6,96049.0
2019-09-24 12:10:00,257.6,257.69,257.01,257.12,99805.0,257.6,257.69,257.01,257.12,99805.0
2019-09-24 12:15:00,257.06,257.39,256.88,257.2,97128.0,257.06,257.39,256.88,257.2,97128.0
2019-09-24 12:20:00,257.19,257.4,255.64,256.1,255051.0,257.19,257.4,255.64,256.1,255051.0
2019-09-24 12:25:00,256.06,256.43,255.6,255.68,130061.0,256.06,256.43,255.6,255.68,130061.0
2019-09-24 12:30:00,255.68,255.8,255.2,255.73,145814.0,255.68,255.8,255.2,255.73,145814.0
2019-09-24 12:35:00,255.65,255.65,254.45,254.81,179361.0,255.65,255.65,254.45,254.81,179361.0
2019-09-24 12:40:00,254.85,255.18,254.51,254.81,159224.0,254.85,255.18,254.51,254.81,159224.0
2019-09-24 12:45:00,254.86,255.41,254.62,255.21,116547.0,254.86,255.41,254.62,255.21,116547.0
2019-09-24 12:50:00,255.13,255.22,254.52,254.63,81309.0,255.13,255.22,254.52,254.63,81309.0
2019-09-24 12:55:00,254.79,255.11,254.5,254.58,72108.0,254.79,255.11,254.5,254.58,72108.0
2019-09-24 13:00:00,254.6,255.5,254.35,255.28,127356.0,254.6,255.5,254.35,255.28,127356.0
2019-09-24 13:05:00,255.25,255.6,254.88,255.38,156389.0,255.25,255.6,254.88,255.38,156389.0
2019-09-24 13:10:00,255.29,255.64,254.94,255.4,138626.0,255.29,255.64,254.94,255.4,138626.0
2019-09-24 13:15:00,255.45,255.48,254.6,255.18,78514.0,255.45,255.48,254.6,255.18,78514.0
2019-09-24 13:20:00,255.12,255.12,253.71,254.0,129320.0,255.12,255.12,253.71,254.0,129320.0
2019-09-24 13:25:00,254.01,254.46,253.6,253.63,133694.0,254.01,254.46,253.6,253.63,133694.0
2019-09-24 13:30:00,253.65,254.41,253.6,254.08,95455.0,253.65,254.41,253.6,254.08,95455.0
2019-09-24 13:35:00,254.03,254.55,253.91,254.45,95057.0,254.03,254.55,253.91,254.45,95057.0
2019-09-24 13:40:00,254.48,255.62,254.43,255.44,171883.0,254.48,255.62,254.43,255.44,171883.0
2019-09-24 13:45:00,255.52,255.52,254.5,254.73,75696.0,255.52,255.52,254.5,254.73,75696.0
2019-09-24 13:50:00,254.69,254.94,253.7,253.95,111798.0,254.69,254.94,253.7,253.95,111798.0
2019-09-24 13:55:00,253.96,254.56,253.92,254.21,84847.0,253.96,254.56,253.92,254.21,84847.0
2019-09-24 14:00:00,254.2,254.29,253.12,253.27,115806.0,254.2,254.29,253.12,253.27,115806.0
2019-09-24 14:05:00,253.31,253.41,252.7,252.88,129482.0,253.31,253.41,252.7,252.88,129482.0
2019-09-24 14:10:00,252.85,255.18,252.75,254.68,160940.0,252.85,255.18,252.75,254.68,160940.0
2019-09-24 14:15:00,254.88,255.82,254.2,255.81,188275.0,254.88,255.82,254.2,255.81,188275.0
2019-09-24 14:20:00,255.8,256.02,254.77,254.77,137421.0,255.8,256.02,254.77,254.77,137421.0
2019-09-24 14:25:00,254.79,255.6,254.77,255.58,55658.0,254.79,255.6,254.77,255.58,55658.0
2019-09-24 14:30:00,255.63,255.74,254.55,254.63,95973.0,255.63,255.74,254.55,254.63,95973.0
2019-09-24 14:35:00,254.71,255.17,253.59,254.03,169479.0,254.71,255.17,253.59,254.03,169479.0
2019-09-24 14:40:00,254.02,254.18,253.72,253.72,55733.0,254.02,254.18,253.72,253.72,55733.0
2019-09-24 14:45:00,253.73,253.85,252.8,253.33,217829.0,253.73,253.85,252.8,253.33,217829.0
2019-09-24 14:50:00,253.33,253.41,252.82,253.33,123523.0,253.33,253.41,252.82,253.33,123523.0
2019-09-24 14:55:00,253.32,253.32,252.54,252.54,68636.0,253.32,253.32,252.54,252.54,68636.0
2019-09-24 15:00:00,252.55,253.04,252.28,253.0,90318.0,252.55,253.04,252.28,253.0,90318.0
2019-09-24 15:05:00,252.96,253.35,252.82,253.26,77678.0,252.96,253.35,252.82,253.26,77678.0
2019-09-24 15:10:00,253.27,253.67,253.07,253.52,103167.0,253.27,253.67,253.07,253.52,103167.0
2019-09-24 15:15:00,253.49,253.73,253.24,253.58,89961.0,253.49,253.73,253.24,253.58,89961.0
2019-09-24 15:20:00,253.56,253.72,253.12,253.49,91508.0,253.56,253.72,253.12,253.49,91508.0
2019-09-24 15:25:00,253.52,253.7,253.05,253.38,74346.0,253.52,253.7,253.05,253.38,74346.0
2019-09-24 15:30:00,253.34,253.36,253.05,253.23,99320.0,253.34,253.36,253.05,253.23,99320.0
2019-09-24 15:35:00,253.25,253.39,253.02,253.34,89233.0,253.25,253.39,253.02,253.34,89233.0
2019-09-24 15:40:00,253.36,254.17,253.19,253.72,153082.0,253.36,254.17,253.19,253.72,153082.0
2019-09-24 15:45:00,253.74,253.84,253.26,253.39,167492.0,253.74,253.84,253.26,253.39,167492.0
2019-09-24 15:50:00,253.4,253.96,253.23,253.84,197295.0,253.4,253.96,253.23,253.84,197295.0
2019-09-24 15:55:00,253.84,254.61,253.68,254.58,353167.0,253.84,254.61,253.68,254.58,353167.0
2019-09-25 09:30:00,255.51,258.61,255.19,258.15,581334.0,255.51,258.61,255.19,258.15,581334.0
2019-09-25 09:35:00,258.14,259.09,257.24,257.73,198006.0,258.14,259.09,257.24,257.73,198006.0
2019-09-25 09:40:00,257.77,257.88,255.65,255.65,189062.0,257.77,257.88,255.65,255.65,189062.0
2019-09-25 09:45:00,255.75,256.68,255.07,256.0,199588.0,255.75,256.68,255.07,256.0,199588.0
2019-09-25 09:50:00,256.0,257.45,255.32,257.02,124139.0,256.0,257.45,255.32,257.02,124139.0
2019-09-25 09:55:00,256.89,256.96,255.71,256.27,131661.0,256.89,256.96,255.71,256.27,131661.0
2019-09-25 10:00:00,256.33,256.6,254.31,255.49,234166.0,256.33,256.6,254.31,255.49,234166.0
2019-09-25 10:05:00,255.4,256.82,255.0,255.75,132738.0,255.4,256.82,255.0,255.75,132738.0
2019-09-25 10:10:00,255.85,256.37,254.0,254.67,133510.0,255.85,256.37,254.0,254.67,133510.0
2019-09-25 10:15:00,254.69,254.79,253.7,254.77,128803.0,254.69,254.79,253.7,254.77,128803.0
2019-09-25 10:20:00,254.75,255.36,254.38,255.1,78457.0,254.75,255.36,254.38,255.1,78457.0
2019-09-25 10:25:00,255.01,255.78,254.68,254.75,90579.0,255.01,255.78,254.68,254.75,90579.0
2019-09-25 10:30:00,254.7,256.5,254.44,255.85,133427.0,254.7,256.5,254.44,255.85,133427.0
2019-09-25 10:35:00,255.84,257.18,255.62,256.85,144096.0,255.84,257.18,255.62,256.85,144096.0
2019-09-25 10:40:00,256.89,257.3,256.11,256.8,98023.0,256.89,257.3,256.11,256.8,98023.0
2019-09-25 10:45:00,256.8,258.49,256.76,258.35,132397.0,256.8,258.49,256.76,258.35,132397.0
2019-09-25 10:50:00,258.31,261.49,258.23,261.17,272134.0,258.31,261.49,258.23,261.17,272134.0
2019-09-25 10:55:00,261.17,261.66,260.97,261.26,218450.0,261.17,261.66,260.97,261.26,218450.0
2019-09-25 11:00:00,261.25,262.37,261.22,261.45,265299.0,261.25,262.37,261.22,261.45,265299.0
2019-09-25 11:05:00,261.5,262.32,261.3,261.31,154945.0,261.5,262.32,261.3,261.31,154945.0
2019-09-25 11:10:00,261.32,261.65,260.52,261.2,136155.0,261.32,261.65,260.52,261.2,136155.0
2019-09-25 11:15:00,261.16,261.48,259.95,260.22,108396.0,261.16,261.48,259.95,260.22,108396.0
2019-09-25 11:20:00,260.21,260.59,259.49,259.49,93486.0,260.21,260.59,259.49,259.49,93486.0
2019-09-25 11:25:00,259.6,260.0,259.18,259.62,76279.0,259.6,260.0,259.18,259.62,76279.0
2019-09-25 11:30:00,259.48,259.66,258.94,259.24,54769.0,259.48,259.66,258.94,259.24,54769.0
2019-09-25 11:35:00,259.22,259.91,258.94,259.83,81407.0,259.22,259.91,258.94,259.83,81407.0
2019-09-25 11:40:00,259.82,260.07,259.12,259.3,62837.0,259.82,260.07,259.12,259.3,62837.0
2019-09-25 11:45:00,259.29,259.5,258.25,258.42,78170.0,259.29,259.5,258.25,258.42,78170.0
2019-09-25 11:50:00,258.47,258.83,258.11,258.83,55499.0,258.47,258.83,258.11,258.83,55499.0
2019-09-25 11:55:00,258.87,258.93,257.88,258.35,62025.0,258.87,258.93,257.88,258.35,62025.0
2019-09-25 12:00:00,258.35,259.26,258.35,259.15,103124.0,258.35,259.26,258.35,259.15,103124.0
2019-09-25 12:05:00,259.22,259.61,258.86,259.09,74497.0,259.22,259.61,258.86,259.09,74497.0
2019-09-25 12:10:00,259.07,259.15,258.27,258.35,69874.0,259.07,259.15,258.27,258.35,69874.0
2019-09-25 12:15:00,258.24,258.59,257.9,258.25,53203.0,258.24,258.59,257.9,258.25,53203.0
2019-09-25 12:20:00,258.31,258.67,258.13,258.6,51109.0,258.31,258.67,258.13,258.6,51109.0
2019-09-25 12:25:00,258.63,259.07,258.57,258.9,23992.0,258.63,259.07,258.57,258.9,23992.0
2019-09-25 12:30:00,258.9,260.01,258.77,259.88,80793.0,258.9,260.01,258.77,259.88,80793.0
2019-09-25 12:35:00,259.94,260.43,259.81,259.87,60142.0,259.94,260.43,259.81,259.87,60142.0
2019-09-25 12:40:00,259.96,260.0,259.3,259.66,64013.0,259.96,260.0,259.3,259.66,64013.0
2019-09-25 12:45:00,259.6,259.93,259.35,259.75,44162.0,259.6,259.93,259.35,259.75,44162.0
2019-09-25 12:50:00,259.8,259.81,259.16,259.62,42148.0,259.8,259.81,259.16,259.62,42148.0
2019-09-25 12:55:00,259.62,259.95,259.21,259.63,42965.0,259.62,259.95,259.21,259.63,42965.0
2019-09-25 13:00:00,259.68,259.76,258.98,259.31,77445.0,259.68,259.76,258.98,259.31,77445.0
2019-09-25 13:05:00,259.31,259.74,259.23,259.69,42754.0,259.31,259.74,259.23,259.69,42754.0
2019-09-25 13:10:00,259.65,259.66,259.28,259.42,22671.0,259.65,259.66,259.28,259.42,22671.0
2019-09-25 13:15:00,259.37,259.37,258.9,259.06,41582.0,259.37,259.37,258.9,259.06,41582.0
2019-09-25 13:20:00,259.01,259.34,258.88,258.97,23480.0,259.01,259.34,258.88,258.97,23480.0
2019-09-25 13:25:00,258.99,259.05,258.67,258.75,29741.0,258.99,259.05,258.67,258.75,29741.0
2019-09-25 13:30:00,258.77,259.26,258.71,259.04,25840.0,258.77,259.26,258.71,259.04,25840.0
2019-09-25 13:35:00,259.08,260.28,259.0,260.24,60419.0,259.08,260.28,259.0,260.24,60419.0
2019-09-25 13:40:00,260.15,260.38,260.02,260.15,38794.0,260.15,260.38,260.02,260.15,38794.0
2019-09-25 13:45:00,260.24,260.71,260.23,260.51,49609.0,260.24,260.71,260.23,260.51,49609.0
2019-09-25 13:50:00,260.55,261.25,260.55,261.14,48339.0,260.55,261.25,260.55,261.14,48339.0
2019-09-25 13:55:00,261.18,261.25,260.81,260.98,50385.0,261.18,261.25,260.81,260.98,50385.0
2019-09-25 14:00:00,260.97,261.65,260.79,260.99,68860.0,260.97,261.65,260.79,260.99,68860.0
2019-09-25 14:05:00,261.07,261.61,261.05,261.3,46318.0,261.07,261.61,261.05,261.3,46318.0
2019-09-25 14:10:00,261.31,261.61,261.27,261.28,51053.0,261.31,261.61,261.27,261.28,51053.0
2019-09-25 14:15:00,261.32,261.83,261.3,261.71,41292.0,261.32,261.83,261.3,261.71,41292.0
2019-09-25 14:20:00,261.72,261.85,261.46,261.71,50985.0,261.72,261.85,261.46,261.71,50985.0
2019-09-25 14:25:00,261.72,261.75,261.42,261.55,40984.0,261.72,261.75,261.42,261.55,40984.0
2019-09-25 14:30:00,261.54,262.73,261.52,262.49,123897.0,261.54,262.73,261.52,262.49,123897.0
2019-09-25 14:35:00,262.44,262.96,262.17,262.85,87786.0,262.44,262.96,262.17,262.85,87786.0
2019-09-25 14:40:00,262.82,263.19,262.75,263.1,100232.0,262.82,263.19,262.75,263.1,100232.0
2019-09-25 14:45:00,263.09,263.39,263.01,263.09,93327.0,263.09,263.39,263.01,263.09,93327.0
2019-09-25 14:50:00,263.07,263.39,262.81,263.24,67409.0,263.07,263.39,262.81,263.24,67409.0
2019-09-25 14:55:00,263.23,263.27,262.94,263.1,42754.0,263.23,263.27,262.94,263.1,42754.0
2019-09-25 15:00:00,263.1,263.93,263.0,263.59,141087.0,263.1,263.93,263.0,263.59,141087.0
2019-09-25 15:05:00,263.59,263.79,263.44,263.54,41551.0,263.59,263.79,263.44,263.54,41551.0
2019-09-25 15:10:00,263.55,264.3,263.54,264.24,115941.0,263.55,264.3,263.54,264.24,115941.0
2019-09-25 15:15:00,264.29,265.27,264.28,264.84,219737.0,264.29,265.27,264.28,264.84,219737.0
2019-09-25 15:20:00,264.79,265.35,264.76,265.13,108709.0,264.79,265.35,264.76,265.13,108709.0
2019-09-25 15:25:00,265.2,266.1,265.02,265.9,178239.0,265.2,266.1,265.02,265.9,178239.0
2019-09-25 15:30:00,265.9,266.59,265.39,266.59,185670.0,265.9,266.59,265.39,266.59,185670.0
2019-09-25 15:35:00,266.59,266.6,265.62,265.88,151593.0,266.59,266.6,265.62,265.88,151593.0
2019-09-25 15:40:00,265.88,266.16,265.63,265.99,122171.0,265.88,266.16,265.63,265.99,122171.0
2019-09-25 15:45:00,266.03,266.04,265.22,265.36,176954.0,266.03,266.04,265.22,265.36,176954.0
2019-09-25 15:50:00,265.36,265.98,265.34,265.91,197509.0,265.36,265.98,265.34,265.91,197509.0
2019-09-25 15:55:00,265.91,265.91,264.75,264.75,353911.0,265.91,265.91,264.75,264.75,353911.0
2019-09-26 09:30:00,266.42,268.05,263.07,263.3,367858.0,266.42,268.05,263.07,263.3,367858.0
2019-09-26 09:35:00,263.3,264.24,262.25,263.28,186311.0,263.3,264.24,262.25,263.28,186311.0
2019-09-26 09:40:00,263.29,264.97,262.31,264.97,162619.0,263.29,264.97,262.31,264.97,162619.0
2019-09-26 09:45:00,264.95,264.98,263.15,264.6,124257.0,264.95,264.98,263.15,264.6,124257.0
2019-09-26 09:50:00,264.53,265.49,263.86,264.09,112133.0,264.53,265.49,263.86,264.09,112133.0
2019-09-26 09:55:00,263.96,265.18,263.11,265.18,196756.0,263.96,265.18,263.11,265.18,196756.0
2019-09-26 10:00:00,265.21,266.33,264.75,266.18,145148.0,265.21,266.33,264.75,266.18,145148.0
2019-09-26 10:05:00,266.26,266.33,264.91,265.15,102183.0,266.26,266.33,264.91,265.15,102183.0
2019-09-26 10:10:00,265.16,265.29,263.68,264.21,105729.0,265.16,265.29,263.68,264.21,105729.0
2019-09-26 10:15:00,264.19,264.2,262.91,263.08,105657.0,264.19,264.2,262.91,263.08,105657.0
2019-09-26 10:20:00,263.14,263.54,262.13,262.3,100852.0,263.14,263.54,262.13,262.3,100852.0
2019-09-26 10:25:00,262.36,262.94,261.56,262.77,132900.0,262.36,262.94,261.56,262.77,132900.0
2019-09-26 10:30:00,262.8,263.33,262.32,262.75,123900.0,262.8,263.33,262.32,262.75,123900.0
2019-09-26 10:35:00,262.82,263.16,262.27,263.04,58706.0,262.82,263.16,262.27,263.04,58706.0
2019-09-26 10:40:00,263.04,263.09,262.23,262.72,49666.0,263.04,263.09,262.23,262.72,49666.0
2019-09-26 10:45:00,262.69,263.68,262.16,263.68,126221.0,262.69,263.68,262.16,263.68,126221.0
2019-09-26 10:50:00,263.53,263.64,262.44,262.57,67707.0,263.53,263.64,262.44,262.57,67707.0
2019-09-26 10:55:00,262.59,263.17,261.87,262.28,86537.0,262.59,263.17,261.87,262.28,86537.0
2019-09-26 11:00:00,262.29,262.47,261.44,261.86,86661.0,262.29,262.47,261.44,261.86,86661.0
2019-09-26 11:05:00,261.92,262.33,260.93,261.13,96635.0,261.92,262.33,260.93,261.13,96635.0
2019-09-26 11:10:00,261.16,261.56,260.5,260.81,74284.0,261.16,261.56,260.5,260.81,74284.0
2019-09-26 11:15:00,260.78,261.27,260.27,260.61,117594.0,260.78,261.27,260.27,260.61,117594.0
2019-09-26 11:20:00,260.6,261.05,260.2,260.4,59458.0,260.6,261.05,260.2,260.4,59458.0
2019-09-26 11:25:00,260.39,261.53,260.22,261.48,80027.0,260.39,261.53,260.22,261.48,80027.0
2019-09-26 11:30:00,261.52,261.99,260.75,260.94,173888.0,261.52,261.99,260.75,260.94,173888.0
2019-09-26 11:35:00,261.01,262.28,261.01,262.15,123481.0,261.01,262.28,261.01,262.15,123481.0
2019-09-26 11:40:00,262.18,262.19,261.53,261.9,64268.0,262.18,262.19,261.53,261.9,64268.0
2019-09-26 11:45:00,261.9,262.0,260.87,261.17,47673.0,261.9,262.0,260.87,261.17,47673.0
2019-09-26 11:50:00,261.2,261.85,261.02,261.14,36127.0,261.2,261.85,261.02,261.14,36127.0
2019-09-26 11:55:00,261.13,261.98,261.13,261.6,27505.0,261.13,261.98,261.13,261.6,27505.0
2019-09-26 12:00:00,261.5,262.28,261.01,261.93,42858.0,261.5,262.28,261.01,261.93,42858.0
2019-09-26 12:05:00,261.99,262.24,261.78,261.89,30308.0,261.99,262.24,261.78,261.89,30308.0
2019-09-26 12:10:00,261.89,262.73,261.81,262.63,62137.0,261.89,262.73,261.81,262.63,62137.0
2019-09-26 12:15:00,262.66,263.35,262.66,263.2,69763.0,262.66,263.35,262.66,263.2,69763.0
2019-09-26 12:20:00,263.22,263.24,262.58,262.81,50715.0,263.22,263.24,262.58,262.81,50715.0
2019-09-26 12:25:00,262.83,263.46,262.57,263.45,48119.0,262.83,263.46,262.57,263.45,48119.0
2019-09-26 12:30:00,263.42,263.43,262.83,263.18,38117.0,263.42,263.43,262.83,263.18,38117.0
2019-09-26 12:35:00,263.18,263.22,262.57,262.94,36788.0,263.18,263.22,262.57,262.94,36788.0
2019-09-26 12:40:00,263.04,263.11,262.64,262.67,18992.0,263.04,263.11,262.64,262.67,18992.0
2019-09-26 12:45:00,262.72,263.2,262.45,262.96,45773.0,262.72,263.2,262.45,262.96,45773.0
2019-09-26 12:50:00,262.99,263.41,262.8,262.94,55079.0,262.99,263.41,262.8,262.94,55079.0
2019-09-26 12:55:00,262.94,263.05,262.5,262.65,41262.0,262.94,263.05,262.5,262.65,41262.0
2019-09-26 13:00:00,262.67,262.94,262.4,262.94,22158.0,262.67,262.94,262.4,262.94,22158.0
2019-09-26 13:05:00,262.92,263.39,262.91,263.01,29558.0,262.92,263.39,262.91,263.01,29558.0
2019-09-26 13:10:00,263.06,263.28,262.9,263.11,26935.0,263.06,263.28,262.9,263.11,26935.0
2019-09-26 13:15:00,263.0,263.16,262.81,262.9,53559.0,263.0,263.16,262.81,262.9,53559.0
2019-09-26 13:20:00,262.83,263.03,262.7,262.88,24311.0,262.83,263.03,262.7,262.88,24311.0
2019-09-26 13:25:00,262.87,263.29,262.87,263.11,22835.0,262.87,263.29,262.87,263.11,22835.0
2019-09-26 13:30:00,263.07,263.35,262.99,263.05,11715.0,263.07,263.35,262.99,263.05,11715.0
2019-09-26 13:35:00,263.07,263.98,262.92,263.87,25909.0,263.07,263.98,262.92,263.87,25909.0
2019-09-26 13:40:00,263.79,264.95,263.67,264.86,86978.0,263.79,264.95,263.67,264.86,86978.0
2019-09-26 13:45:00,264.87,265.08,264.21,264.42,43527.0,264.87,265.08,264.21,264.42,43527.0
2019-09-26 13:50:00,264.36,264.56,263.78,264.56,55914.0,264.36,264.56,263.78,264.56,55914.0
2019-09-26 13:55:00,264.49,264.69,264.26,264.48,58385.0,264.49,264.69,264.26,264.48,58385.0
2019-09-26 14:00:00,264.54,265.21,264.54,264.98,47757.0,264.54,265.21,264.54,264.98,47757.0
2019-09-26 14:05:00,265.02,265.26,264.66,265.26,35102.0,265.02,265.26,264.66,265.26,35102.0
2019-09-26 14:10:00,265.24,265.43,264.82,264.9,64529.0,265.24,265.43,264.82,264.9,64529.0
2019-09-26 14:15:00,264.93,265.13,264.23,264.38,73803.0,264.93,265.13,264.23,264.38,73803.0
2019-09-26 14:20:00,264.43,264.63,263.95,264.01,46044.0,264.43,264.63,263.95,264.01,46044.0
2019-09-26 14:25:00,264.06,264.1,263.56,263.86,33520.0,264.06,264.1,263.56,263.86,33520.0
2019-09-26 14:30:00,264.02,264.42,263.93,264.06,36671.0,264.02,264.42,263.93,264.06,36671.0
2019-09-26 14:35:00,264.1,264.19,263.86,264.03,22745.0,264.1,264.19,263.86,264.03,22745.0
2019-09-26 14:40:00,264.02,264.24,263.74,263.79,50247.0,264.02,264.24,263.74,263.79,50247.0
2019-09-26 14:45:00,263.75,264.05,263.71,263.89,26721.0,263.75,264.05,263.71,263.89,26721.0
2019-09-26 14:50:00,263.91,263.92,263.4,263.5,49639.0,263.91,263.92,263.4,263.5,49639.0
2019-09-26 14:55:00,263.5,263.76,263.23,263.26,48699.0,263.5,263.76,263.23,263.26,48699.0
2019-09-26 15:00:00,263.23,263.76,263.15,263.52,40721.0,263.23,263.76,263.15,263.52,40721.0
2019-09-26 15:05:00,263.52,263.83,263.39,263.82,15643.0,263.52,263.83,263.39,263.82,15643.0
2019-09-26 15:10:00,263.78,264.07,263.56,263.82,37662.0,263.78,264.07,263.56,263.82,37662.0
2019-09-26 15:15:00,263.81,263.82,263.5,263.64,15205.0,263.81,263.82,263.5,263.64,15205.0
2019-09-26 15:20:00,263.72,264.0,263.59,263.87,43438.0,263.72,264.0,263.59,263.87,43438.0
2019-09-26 15:25:00,263.94,264.44,263.75,264.12,46140.0,263.94,264.44,263.75,264.12,46140.0
2019-09-26 15:30:00,264.24,264.84,264.05,264.69,56135.0,264.24,264.84,264.05,264.69,56135.0
2019-09-26 15:35:00,264.73,265.0,264.55,264.59,64992.0,264.73,265.0,264.55,264.59,64992.0
2019-09-26 15:40:00,264.55,264.75,264.11,264.34,44583.0,264.55,264.75,264.11,264.34,44583.0
2019-09-26 15:45:00,264.34,264.57,264.25,264.34,38037.0,264.34,264.57,264.25,264.34,38037.0
2019-09-26 15:50:00,264.34,264.35,263.33,263.36,65862.0,264.34,264.35,263.33,263.36,65862.0
2019-09-26 15:55:00,263.35,263.5,262.9,263.34,215633.0,263.35,263.5,262.9,263.34,215633.0
2019-09-27 09:30:00,266.0,267.44,265.22,265.54,351211.0,266.0,267.44,265.22,265.54,351211.0
2019-09-27 09:35:00,265.51,266.75,264.76,265.04,135066.0,265.51,266.75,264.76,265.04,135066.0
2019-09-27 09:40:00,265.08,266.26,264.89,265.43,104611.0,265.08,266.26,264.89,265.43,104611.0
2019-09-27 09:45:00,265.51,265.51,262.22,262.25,262645.0,265.51,265.51,262.22,262.25,262645.0
2019-09-27 09:50:00,262.25,262.58,260.86,261.38,236033.0,262.25,262.58,260.86,261.38,236033.0
2019-09-27 09:55:00,261.3,262.36,260.83,261.68,117088.0,261.3,262.36,260.83,261.68,117088.0
2019-09-27 10:00:00,261.89,262.11,260.51,260.58,67306.0,261.89,262.11,260.51,260.58,67306.0
2019-09-27 10:05:00,260.62,261.73,260.59,260.91,61877.0,260.62,261.73,260.59,260.91,61877.0
2019-09-27 10:10:00,260.89,261.55,260.71,261.2,58814.0,260.89,261.55,260.71,261.2,58814.0
2019-09-27 10:15:00,261.0,261.78,260.5,261.68,63936.0,261.0,261.78,260.5,261.68,63936.0
2019-09-27 10:20:00,261.77,262.11,261.23,261.92,82539.0,261.77,262.11,261.23,261.92,82539.0
2019-09-27 10:25:00,262.01,262.5,261.56,262.2,64288.0,262.01,262.5,261.56,262.2,64288.0
2019-09-27 10:30:00,262.19,262.65,262.12,262.6,93488.0,262.19,262.65,262.12,262.6,93488.0
2019-09-27 10:35:00,262.63,263.31,262.53,263.31,82857.0,262.63,263.31,262.53,263.31,82857.0
2019-09-27 10:40:00,263.34,264.33,263.3,264.0,121693.0,263.34,264.33,263.3,264.0,121693.0
2019-09-27 10:45:00,264.07,264.89,263.9,264.56,92656.0,264.07,264.89,263.9,264.56,92656.0
2019-09-27 10:50:00,264.54,264.65,263.93,264.02,80706.0,264.54,264.65,263.93,264.02,80706.0
2019-09-27 10:55:00,264.02,264.42,263.6,264.13,45272.0,264.02,264.42,263.6,264.13,45272.0
2019-09-27 11:00:00,264.11,264.18,263.61,263.65,48833.0,264.11,264.18,263.61,263.65,48833.0
2019-09-27 11:05:00,263.67,263.73,263.09,263.3,86626.0,263.67,263.73,263.09,263.3,86626.0
2019-09-27 11:10:00,263.31,263.98,263.15,263.98,47315.0,263.31,263.98,263.15,263.98,47315.0
2019-09-27 11:15:00,263.93,264.07,263.5,263.79,58149.0,263.93,264.07,263.5,263.79,58149.0
2019-09-27 11:20:00,263.82,264.11,263.5,263.89,49055.0,263.82,264.11,263.5,263.89,49055.0
2019-09-27 11:25:00,263.86,264.02,263.71,263.77,22008.0,263.86,264.02,263.71,263.77,22008.0
2019-09-27 11:30:00,263.74,263.74,262.93,263.03,53902.0,263.74,263.74,262.93,263.03,53902.0
2019-09-27 11:35:00,263.05,263.1,260.66,261.84,132231.0,263.05,263.1,260.66,261.84,132231.0
2019-09-27 11:40:00,261.45,262.46,261.45,262.26,85053.0,261.45,262.46,261.45,262.26,85053.0
2019-09-27 11:45:00,262.27,262.6,262.12,262.55,60746.0,262.27,262.6,262.12,262.55,60746.0
2019-09-27 11:50:00,262.46,262.47,261.87,262.39,40047.0,262.46,262.47,261.87,262.39,40047.0
2019-09-27 11:55:00,262.47,264.0,262.47,263.33,55691.0,262.47,264.0,262.47,263.33,55691.0
2019-09-27 12:00:00,263.36,263.4,262.51,262.84,39545.0,263.36,263.4,262.51,262.84,39545.0
2019-09-27 12:05:00,262.75,263.15,262.64,263.1,31043.0,262.75,263.15,262.64,263.1,31043.0
2019-09-27 12:10:00,263.08,263.56,262.96,263.24,24095.0,263.08,263.56,262.96,263.24,24095.0
2019-09-27 12:15:00,263.23,263.44,262.64,262.71,22655.0,263.23,263.44,262.64,262.71,22655.0
2019-09-27 12:20:00,262.65,262.99,262.6,262.88,27917.0,262.65,262.99,262.6,262.88,27917.0
2019-09-27 12:25:00,262.82,263.21,262.81,263.04,25929.0,262.82,263.21,262.81,263.04,25929.0
2019-09-27 12:30:00,263.06,263.06,262.71,262.89,67440.0,263.06,263.06,262.71,262.89,67440.0
2019-09-27 12:35:00,262.85,262.95,262.61,262.67,33869.0,262.85,262.95,262.61,262.67,33869.0
2019-09-27 12:40:00,262.75,262.97,261.91,261.93,39814.0,262.75,262.97,261.91,261.93,39814.0
2019-09-27 12:45:00,261.9,262.17,261.68,261.9,53160.0,261.9,262.17,261.68,261.9,53160.0
2019-09-27 12:50:00,261.89,262.25,261.63,261.69,24948.0,261.89,262.25,261.63,261.69,24948.0
2019-09-27 12:55:00,261.62,262.02,261.04,261.18,59475.0,261.62,262.02,261.04,261.18,59475.0
2019-09-27 13:00:00,261.06,261.78,261.04,261.69,33521.0,261.06,261.78,261.04,261.69,33521.0
2019-09-27 13:05:00,261.82,262.57,261.63,262.48,31658.0,261.82,262.57,261.63,262.48,31658.0
2019-09-27 13:10:00,262.44,262.63,262.05,262.11,41081.0,262.44,262.63,262.05,262.11,41081.0
2019-09-27 13:15:00,262.06,262.12,261.5,261.74,28393.0,262.06,262.12,261.5,261.74,28393.0
2019-09-27 13:20:00,261.82,262.01,261.43,261.58,26185.0,261.82,262.01,261.43,261.58,26185.0
2019-09-27 13:25:00,261.5,261.73,261.25,261.69,17144.0,261.5,261.73,261.25,261.69,17144.0
2019-09-27 13:30:00,261.66,261.73,260.93,261.54,41957.0,261.66,261.73,260.93,261.54,41957.0
2019-09-27 13:35:00,261.57,261.89,261.46,261.75,24303.0,261.57,261.89,261.46,261.75,24303.0
2019-09-27 13:40:00,261.82,262.59,261.75,262.5,50990.0,261.82,262.59,261.75,262.5,50990.0
2019-09-27 13:45:00,262.49,262.66,262.4,262.49,48882.0,262.49,262.66,262.4,262.49,48882.0
2019-09-27 13:50:00,262.48,262.54,262.11,262.42,43144.0,262.48,262.54,262.11,262.42,43144.0
2019-09-27 13:55:00,262.35,262.83,262.26,262.55,21127.0,262.35,262.83,262.26,262.55,21127.0
2019-09-27 14:00:00,262.59,262.59,261.99,262.14,20332.0,262.59,262.59,261.99,262.14,20332.0
2019-09-27 14:05:00,262.07,262.11,261.77,261.84,23271.0,262.07,262.11,261.77,261.84,23271.0
2019-09-27 14:10:00,261.89,262.58,261.81,262.54,41320.0,261.89,262.58,261.81,262.54,41320.0
2019-09-27 14:15:00,262.57,262.85,262.49,262.67,22954.0,262.57,262.85,262.49,262.67,22954.0
2019-09-27 14:20:00,262.66,262.89,262.37,262.37,35518.0,262.66,262.89,262.37,262.37,35518.0
2019-09-27 14:25:00,262.36,262.5,261.9,262.14,36978.0,262.36,262.5,261.9,262.14,36978.0
2019-09-27 14:30:00,262.13,262.3,261.9,261.9,36342.0,262.13,262.3,261.9,261.9,36342.0
2019-09-27 14:35:00,261.87,261.89,261.5,261.74,27264.0,261.87,261.89,261.5,261.74,27264.0
2019-09-27 14:40:00,261.68,261.86,261.32,261.33,27799.0,261.68,261.86,261.32,261.33,27799.0
2019-09-27 14:45:00,261.37,261.5,260.86,260.87,34647.0,261.37,261.5,260.86,260.87,34647.0
2019-09-27 14:50:00,260.82,261.29,260.39,260.96,67378.0,260.82,261.29,260.39,260.96,67378.0
2019-09-27 14:55:00,261.05,261.45,261.03,261.3,28012.0,261.05,261.45,261.03,261.3,28012.0
2019-09-27 15:00:00,261.33,261.5,261.18,261.4,57710.0,261.33,261.5,261.18,261.4,57710.0
2019-09-27 15:05:00,261.46,261.9,261.26,261.9,69128.0,261.46,261.9,261.26,261.9,69128.0
2019-09-27 15:10:00,261.9,262.22,261.78,262.04,64650.0,261.9,262.22,261.78,262.04,64650.0
2019-09-27 15:15:00,262.04,262.94,261.96,262.9,59943.0,262.04,262.94,261.96,262.9,59943.0
2019-09-27 15:20:00,262.88,262.99,262.67,262.98,57930.0,262.88,262.99,262.67,262.98,57930.0
2019-09-27 15:25:00,262.97,263.25,262.76,263.17,79778.0,262.97,263.25,262.76,263.17,79778.0
2019-09-27 15:30:00,263.17,263.49,263.01,263.24,84264.0,263.17,263.49,263.01,263.24,84264.0
2019-09-27 15:35:00,263.23,263.4,262.63,263.11,59015.0,263.23,263.4,262.63,263.11,59015.0
2019-09-27 15:40:00,263.08,263.2,262.81,263.0,57639.0,263.08,263.2,262.81,263.0,57639.0
2019-09-27 15:45:00,263.0,263.15,262.84,262.97,75346.0,263.0,263.15,262.84,262.97,75346.0
2019-09-27 15:50:00,262.95,263.27,262.85,262.88,176033.0,262.95,263.27,262.85,262.88,176033.0
2019-09-27 15:55:00,262.96,263.39,262.67,263.09,247703.0,262.96,263.39,262.67,263.09,247703.0
2019-09-30 09:30:00,264.01,266.65,262.78,266.56,225420.0,264.01,266.65,262.78,266.56,225420.0
2019-09-30 09:35:00,266.58,266.75,264.29,264.86,102054.0,266.58,266.75,264.29,264.86,102054.0
2019-09-30 09:40:00,264.78,265.79,264.27,265.47,77226.0,264.78,265.79,264.27,265.47,77226.0
2019-09-30 09:45:00,265.53,266.64,264.81,266.33,89856.0,265.53,266.64,264.81,266.33,89856.0
2019-09-30 09:50:00,266.22,267.08,265.7,265.87,93608.0,266.22,267.08,265.7,265.87,93608.0
2019-09-30 09:55:00,265.92,266.92,265.61,266.41,60293.0,265.92,266.92,265.61,266.41,60293.0
2019-09-30 10:00:00,266.43,267.82,266.41,267.8,137136.0,266.43,267.82,266.41,267.8,137136.0
2019-09-30 10:05:00,267.73,268.72,267.5,268.26,208974.0,267.73,268.72,267.5,268.26,208974.0
2019-09-30 10:10:00,268.47,268.88,267.81,268.15,80789.0,268.47,268.88,267.81,268.15,80789.0
2019-09-30 10:15:00,268.24,268.8,267.73,267.83,78678.0,268.24,268.8,267.73,267.83,78678.0
2019-09-30 10:20:00,267.86,268.58,267.62,268.36,49996.0,267.86,268.58,267.62,268.36,49996.0
2019-09-30 10:25:00,268.12,268.36,267.7,268.06,43213.0,268.12,268.36,267.7,268.06,43213.0
2019-09-30 10:30:00,268.08,268.78,268.0,268.08,83184.0,268.08,268.78,268.0,268.08,83184.0
2019-09-30 10:35:00,268.05,268.3,267.66,267.86,79895.0,268.05,268.3,267.66,267.86,79895.0
2019-09-30 10:40:00,267.8,268.05,266.78,266.81,104331.0,267.8,268.05,266.78,266.81,104331.0
2019-09-30 10:45:00,266.75,267.27,266.5,267.15,61217.0,266.75,267.27,266.5,267.15,61217.0
2019-09-30 10:50:00,267.15,267.63,266.89,267.46,26991.0,267.15,267.63,266.89,267.46,26991.0
2019-09-30 10:55:00,267.45,267.46,266.75,267.0,47378.0,267.45,267.46,266.75,267.0,47378.0
2019-09-30 11:00:00,267.01,267.21,266.24,266.34,36783.0,267.01,267.21,266.24,266.34,36783.0
2019-09-30 11:05:00,266.29,266.64,266.19,266.56,28255.0,266.29,266.64,266.19,266.56,28255.0
2019-09-30 11:10:00,266.51,266.53,265.53,265.84,48723.0,266.51,266.53,265.53,265.84,48723.0
2019-09-30 11:15:00,265.71,266.11,265.56,265.69,30758.0,265.71,266.11,265.56,265.69,30758.0
2019-09-30 11:20:00,265.66,265.97,265.55,265.81,33277.0,265.66,265.97,265.55,265.81,33277.0
2019-09-30 11:25:00,265.81,266.38,265.7,266.07,51743.0,265.81,266.38,265.7,266.07,51743.0
2019-09-30 11:30:00,266.08,266.2,265.6,265.98,28427.0,266.08,266.2,265.6,265.98,28427.0
2019-09-30 11:35:00,265.92,266.12,265.71,265.83,19294.0,265.92,266.12,265.71,265.83,19294.0
2019-09-30 11:40:00,265.8,266.4,265.71,265.93,20473.0,265.8,266.4,265.71,265.93,20473.0
2019-09-30 11:45:00,265.96,266.2,265.73,265.78,11690.0,265.96,266.2,265.73,265.78,11690.0
2019-09-30 11:50:00,265.84,266.07,265.28,265.41,27366.0,265.84,266.07,265.28,265.41,27366.0
2019-09-30 11:55:00,265.41,265.47,264.92,264.95,33522.0,265.41,265.47,264.92,264.95,33522.0
2019-09-30 12:00:00,264.98,265.23,264.67,264.96,40792.0,264.98,265.23,264.67,264.96,40792.0
2019-09-30 12:05:00,264.93,265.07,264.72,264.88,17948.0,264.93,265.07,264.72,264.88,17948.0
2019-09-30 12:10:00,264.85,265.08,264.76,265.01,40849.0,264.85,265.08,264.76,265.01,40849.0
2019-09-30 12:15:00,265.0,265.03,264.26,264.38,33911.0,265.0,265.03,264.26,264.38,33911.0
2019-09-30 12:20:00,264.27,264.69,263.89,264.57,31766.0,264.27,264.69,263.89,264.57,31766.0
2019-09-30 12:25:00,264.63,265.14,264.53,265.08,24186.0,264.63,265.14,264.53,265.08,24186.0
2019-09-30 12:30:00,265.06,265.71,265.06,265.45,36425.0,265.06,265.71,265.06,265.45,36425.0
2019-09-30 12:35:00,265.39,265.84,265.18,265.75,22172.0,265.39,265.84,265.18,265.75,22172.0
2019-09-30 12:40:00,265.72,266.26,265.72,266.11,21567.0,265.72,266.26,265.72,266.11,21567.0
2019-09-30 12:45:00,266.17,266.37,265.88,266.1,23262.0,266.17,266.37,265.88,266.1,23262.0
2019-09-30 12:50:00,266.18,266.21,266.0,266.05,12522.0,266.18,266.21,266.0,266.05,12522.0
2019-09-30 12:55:00,266.05,266.32,265.94,266.02,9337.0,266.05,266.32,265.94,266.02,9337.0
2019-09-30 13:00:00,266.03,266.23,265.83,266.11,19822.0,266.03,266.23,265.83,266.11,19822.0
2019-09-30 13:05:00,266.09,266.15,265.91,265.91,14848.0,266.09,266.15,265.91,265.91,14848.0
2019-09-30 13:10:00,265.89,265.97,265.63,265.84,16882.0,265.89,265.97,265.63,265.84,16882.0
2019-09-30 13:15:00,265.81,265.91,265.71,265.74,13318.0,265.81,265.91,265.71,265.74,13318.0
2019-09-30 13:20:00,265.79,266.06,265.66,265.67,8142.0,265.79,266.06,265.66,265.67,8142.0
2019-09-30 13:25:00,265.62,265.66,265.23,265.44,19052.0,265.62,265.66,265.23,265.44,19052.0
2019-09-30 13:30:00,265.44,265.64,265.38,265.53,16140.0,265.44,265.64,265.38,265.53,16140.0
2019-09-30 13:35:00,265.57,265.9,265.45,265.79,36807.0,265.57,265.9,265.45,265.79,36807.0
2019-09-30 13:40:00,265.8,266.07,265.8,265.88,11687.0,265.8,266.07,265.8,265.88,11687.0
2019-09-30 13:45:00,265.91,266.22,265.79,266.17,18470.0,265.91,266.22,265.79,266.17,18470.0
2019-09-30 13:50:00,266.17,266.23,265.94,265.97,15051.0,266.17,266.23,265.94,265.97,15051.0
2019-09-30 13:55:00,265.97,266.3,265.88,266.26,16458.0,265.97,266.3,265.88,266.26,16458.0
2019-09-30 14:00:00,266.2,266.48,266.04,266.47,14204.0,266.2,266.48,266.04,266.47,14204.0
2019-09-30 14:05:00,266.5,266.8,266.41,266.8,18485.0,266.5,266.8,266.41,266.8,18485.0
2019-09-30 14:10:00,266.76,266.85,266.39,266.51,19385.0,266.76,266.85,266.39,266.51,19385.0
2019-09-30 14:15:00,266.56,266.63,266.23,266.49,17514.0,266.56,266.63,266.23,266.49,17514.0
2019-09-30 14:20:00,266.48,266.56,266.22,266.29,14320.0,266.48,266.56,266.22,266.29,14320.0
2019-09-30 14:25:00,266.25,266.3,265.8,265.95,27427.0,266.25,266.3,265.8,265.95,27427.0
2019-09-30 14:30:00,265.98,266.02,265.75,265.99,32668.0,265.98,266.02,265.75,265.99,32668.0
2019-09-30 14:35:00,265.96,265.96,265.54,265.64,14196.0,265.96,265.96,265.54,265.64,14196.0
2019-09-30 14:40:00,265.68,266.23,265.54,266.07,19748.0,265.68,266.23,265.54,266.07,19748.0
2019-09-30 14:45:00,266.12,266.13,265.84,265.92,11909.0,266.12,266.13,265.84,265.92,11909.0
2019-09-30 14:50:00,265.97,265.99,265.72,265.75,116509.0,265.97,265.99,265.72,265.75,116509.0
2019-09-30 14:55:00,265.7,265.97,265.58,265.62,36363.0,265.7,265.97,265.58,265.62,36363.0
2019-09-30 15:00:00,265.65,266.0,265.59,265.77,26991.0,265.65,266.0,265.59,265.77,26991.0
2019-09-30 15:05:00,265.78,265.92,265.42,265.65,42012.0,265.78,265.92,265.42,265.65,42012.0
2019-09-30 15:10:00,265.66,266.12,265.66,265.91,22188.0,265.66,266.12,265.66,265.91,22188.0
2019-09-30 15:15:00,265.83,266.04,265.81,265.9,16955.0,265.83,266.04,265.81,265.9,16955.0
2019-09-30 15:20:00,265.9,266.28,265.73,266.18,33074.0,265.9,266.28,265.73,266.18,33074.0
2019-09-30 15:25:00,266.2,266.3,265.8,265.91,39791.0,266.2,266.3,265.8,265.91,39791.0
2019-09-30 15:30:00,265.9,266.1,265.81,265.85,35501.0,265.9,266.1,265.81,265.85,35501.0
2019-09-30 15:35:00,265.84,265.91,265.42,265.65,44214.0,265.84,265.91,265.42,265.65,44214.0
2019-09-30 15:40:00,265.66,265.66,265.13,265.19,57775.0,265.66,265.66,265.13,265.19,57775.0
2019-09-30 15:45:00,265.17,265.43,264.85,265.22,100724.0,265.17,265.43,264.85,265.22,100724.0
2019-09-30 15:50:00,265.15,265.73,265.05,265.49,102836.0,265.15,265.73,265.05,265.49,102836.0
2019-09-30 15:55:00,265.4,267.77,265.4,267.63,662909.0,265.4,267.77,265.4,267.63,662909.0
2019-10-01 09:30:00,267.35,268.41,266.23,267.04,305492.0,267.35,268.41,266.23,267.04,305492.0
2019-10-01 09:35:00,267.13,268.25,266.27,267.71,234468.0,267.13,268.25,266.27,267.71,234468.0
2019-10-01 09:40:00,267.7,269.48,266.95,269.46,193667.0,267.7,269.48,266.95,269.46,193667.0
2019-10-01 09:45:00,269.5,270.0,268.39,268.48,234299.0,269.5,270.0,268.39,268.48,234299.0
2019-10-01 09:50:00,268.52,268.72,267.57,268.66,170407.0,268.52,268.72,267.57,268.66,170407.0
2019-10-01 09:55:00,268.63,269.58,268.62,269.19,128672.0,268.63,269.58,268.62,269.19,128672.0
2019-10-01 10:00:00,269.19,269.33,267.29,267.46,118892.0,269.19,269.33,267.29,267.46,118892.0
2019-10-01 10:05:00,267.4,267.61,266.63,266.72,128006.0,267.4,267.61,266.63,266.72,128006.0
2019-10-01 10:10:00,266.84,267.2,265.82,266.31,181890.0,266.84,267.2,265.82,266.31,181890.0
2019-10-01 10:15:00,266.33,267.2,266.33,266.82,73875.0,266.33,267.2,266.33,266.82,73875.0
2019-10-01 10:20:00,266.7,267.5,266.26,267.5,154304.0,266.7,267.5,266.26,267.5,154304.0
2019-10-01 10:25:00,267.41,267.73,266.83,267.73,62994.0,267.41,267.73,266.83,267.73,62994.0
2019-10-01 10:30:00,267.68,267.68,266.71,267.02,74006.0,267.68,267.68,266.71,267.02,74006.0
2019-10-01 10:35:00,267.05,267.05,266.31,266.73,78285.0,267.05,267.05,266.31,266.73,78285.0
2019-10-01 10:40:00,266.79,266.99,266.35,266.7,50947.0,266.79,266.99,266.35,266.7,50947.0
2019-10-01 10:45:00,266.73,267.38,266.7,266.88,58256.0,266.73,267.38,266.7,266.88,58256.0
2019-10-01 10:50:00,266.83,267.22,266.1,266.48,124297.0,266.83,267.22,266.1,266.48,124297.0
2019-10-01 10:55:00,266.5,266.51,265.51,265.6,99637.0,266.5,266.51,265.51,265.6,99637.0
2019-10-01 11:00:00,265.55,265.55,265.05,265.33,69479.0,265.55,265.55,265.05,265.33,69479.0
2019-10-01 11:05:00,265.33,265.45,264.8,265.21,63853.0,265.33,265.45,264.8,265.21,63853.0
2019-10-01 11:10:00,265.16,265.19,264.25,264.83,83318.0,265.16,265.19,264.25,264.83,83318.0
2019-10-01 11:15:00,264.78,264.85,264.03,264.5,105091.0,264.78,264.85,264.03,264.5,105091.0
2019-10-01 11:20:00,264.5,265.19,264.43,264.7,55705.0,264.5,265.19,264.43,264.7,55705.0
2019-10-01 11:25:00,264.78,265.72,264.63,265.56,86039.0,264.78,265.72,264.63,265.56,86039.0
2019-10-01 11:30:00,265.67,266.07,265.59,265.71,46803.0,265.67,266.07,265.59,265.71,46803.0
2019-10-01 11:35:00,265.75,266.12,265.65,265.78,55906.0,265.75,266.12,265.65,265.78,55906.0
2019-10-01 11:40:00,265.79,266.29,265.56,266.14,53915.0,265.79,266.29,265.56,266.14,53915.0
2019-10-01 11:45:00,266.14,266.27,265.76,265.86,39956.0,266.14,266.27,265.76,265.86,39956.0
2019-10-01 11:50:00,265.81,266.31,265.64,266.15,59012.0,265.81,266.31,265.64,266.15,59012.0
2019-10-01 11:55:00,266.16,266.41,265.81,265.94,46777.0,266.16,266.41,265.81,265.94,46777.0
2019-10-01 12:00:00,266.0,266.0,265.27,265.6,41416.0,266.0,266.0,265.27,265.6,41416.0
2019-10-01 12:05:00,265.6,266.06,265.42,265.87,28824.0,265.6,266.06,265.42,265.87,28824.0
2019-10-01 12:10:00,265.85,265.99,265.46,265.59,43818.0,265.85,265.99,265.46,265.59,43818.0
2019-10-01 12:15:00,265.6,266.16,265.54,266.05,29952.0,265.6,266.16,265.54,266.05,29952.0
2019-10-01 12:20:00,266.03,266.26,265.74,265.8,20517.0,266.03,266.26,265.74,265.8,20517.0
2019-10-01 12:25:00,265.91,266.23,265.77,265.98,17095.0,265.91,266.23,265.77,265.98,17095.0
2019-10-01 12:30:00,265.92,266.1,265.75,265.81,12917.0,265.92,266.1,265.75,265.81,12917.0
2019-10-01 12:35:00,265.84,266.27,265.78,266.22,25549.0,265.84,266.27,265.78,266.22,25549.0
2019-10-01 12:40:00,266.17,267.3,266.17,267.13,62104.0,266.17,267.3,266.17,267.13,62104.0
2019-10-01 12:45:00,267.16,267.6,267.1,267.38,49593.0,267.16,267.6,267.1,267.38,49593.0
2019-10-01 12:50:00,267.42,267.61,267.18,267.3,28881.0,267.42,267.61,267.18,267.3,28881.0
2019-10-01 12:55:00,267.27,267.69,267.27,267.46,34353.0,267.27,267.69,267.27,267.46,34353.0
2019-10-01 13:00:00,267.43,267.61,267.38,267.49,28788.0,267.43,267.61,267.38,267.49,28788.0
2019-10-01 13:05:00,267.49,267.55,267.19,267.3,73708.0,267.49,267.55,267.19,267.3,73708.0
2019-10-01 13:10:00,267.26,267.37,266.83,267.0,98741.0,267.26,267.37,266.83,267.0,98741.0
2019-10-01 13:15:00,267.0,267.42,267.0,267.4,24041.0,267.0,267.42,267.0,267.4,24041.0
2019-10-01 13:20:00,267.43,267.93,267.43,267.6,76985.0,267.43,267.93,267.43,267.6,76985.0
2019-10-01 13:25:00,267.73,268.18,267.66,268.09,83931.0,267.73,268.18,267.66,268.09,83931.0
2019-10-01 13:30:00,268.03,268.43,267.86,268.36,49175.0,268.03,268.43,267.86,268.36,49175.0
2019-10-01 13:35:00,268.3,268.61,268.21,268.57,53453.0,268.3,268.61,268.21,268.57,53453.0
2019-10-01 13:40:00,268.57,269.25,268.57,269.13,110272.0,268.57,269.25,268.57,269.13,110272.0
2019-10-01 13:45:00,269.08,269.2,268.93,269.1,56250.0,269.08,269.2,268.93,269.1,56250.0
2019-10-01 13:50:00,269.11,269.32,268.9,269.2,35033.0,269.11,269.32,268.9,269.2,35033.0
2019-10-01 13:55:00,269.22,269.4,269.15,269.21,55449.0,269.22,269.4,269.15,269.21,55449.0
2019-10-01 14:00:00,269.19,269.3,268.5,268.9,141718.0,269.19,269.3,268.5,268.9,141718.0
2019-10-01 14:05:00,268.9,269.78,268.73,269.35,68246.0,268.9,269.78,268.73,269.35,68246.0
2019-10-01 14:10:00,269.35,270.0,269.31,269.79,98609.0,269.35,270.0,269.31,269.79,98609.0
2019-10-01 14:15:00,269.79,270.36,269.69,270.05,84160.0,269.79,270.36,269.69,270.05,84160.0
2019-10-01 14:20:00,270.05,270.49,269.99,270.16,74155.0,270.05,270.49,269.99,270.16,74155.0
2019-10-01 14:25:00,270.2,270.35,269.89,270.01,60365.0,270.2,270.35,269.89,270.01,60365.0
2019-10-01 14:30:00,270.03,270.8,269.96,270.73,68425.0,270.03,270.8,269.96,270.73,68425.0
2019-10-01 14:35:00,270.74,270.79,270.21,270.5,53699.0,270.74,270.79,270.21,270.5,53699.0
2019-10-01 14:40:00,270.5,270.82,270.5,270.65,56980.0,270.5,270.82,270.5,270.65,56980.0
2019-10-01 14:45:00,270.7,271.55,270.64,271.35,128056.0,270.7,271.55,270.64,271.35,128056.0
2019-10-01 14:50:00,271.37,271.61,270.93,271.29,99811.0,271.37,271.61,270.93,271.29,99811.0
2019-10-01 14:55:00,271.3,271.58,271.22,271.52,61732.0,271.3,271.58,271.22,271.52,61732.0
2019-10-01 15:00:00,271.48,271.83,271.28,271.83,60007.0,271.48,271.83,271.28,271.83,60007.0
2019-10-01 15:05:00,271.78,272.14,271.64,272.09,109808.0,271.78,272.14,271.64,272.09,109808.0
2019-10-01 15:10:00,272.07,272.2,270.78,270.9,78370.0,272.07,272.2,270.78,270.9,78370.0
2019-10-01 15:15:00,270.95,270.95,270.33,270.43,50305.0,270.95,270.95,270.33,270.43,50305.0
2019-10-01 15:20:00,270.47,270.85,270.23,270.44,43462.0,270.47,270.85,270.23,270.44,43462.0
2019-10-01 15:25:00,270.46,270.9,270.42,270.5,35585.0,270.46,270.9,270.42,270.5,35585.0
2019-10-01 15:30:00,270.45,270.52,269.71,270.03,102342.0,270.45,270.52,269.71,270.03,102342.0
2019-10-01 15:35:00,270.0,270.15,269.69,270.15,67832.0,270.0,270.15,269.69,270.15,67832.0
2019-10-01 15:40:00,270.07,271.17,269.9,271.06,103481.0,270.07,271.17,269.9,271.06,103481.0
2019-10-01 15:45:00,271.03,271.53,270.35,270.5,136104.0,271.03,271.53,270.35,270.5,136104.0
2019-10-01 15:50:00,270.41,270.52,270.02,270.36,78642.0,270.41,270.52,270.02,270.36,78642.0
2019-10-01 15:55:00,270.29,270.35,269.42,269.58,218205.0,270.29,270.35,269.42,269.58,218205.0
2019-10-02 09:30:00,263.61,264.52,262.19,263.88,379004.0,263.61,264.52,262.19,263.88,379004.0
2019-10-02 09:35:00,263.88,265.6,263.32,264.37,269216.0,263.88,265.6,263.32,264.37,269216.0
2019-10-02 09:40:00,264.32,266.0,264.21,265.62,167549.0,264.32,266.0,264.21,265.62,167549.0
2019-10-02 09:45:00,265.67,265.79,264.31,264.76,127310.0,265.67,265.79,264.31,264.76,127310.0
2019-10-02 09:50:00,264.85,265.79,264.09,265.55,135753.0,264.85,265.79,264.09,265.55,135753.0
2019-10-02 09:55:00,265.53,265.98,264.59,265.9,90972.0,265.53,265.98,264.59,265.9,90972.0
2019-10-02 10:00:00,265.93,266.41,265.16,265.93,177835.0,265.93,266.41,265.16,265.93,177835.0
2019-10-02 10:05:00,265.92,267.2,265.91,266.68,140299.0,265.92,267.2,265.91,266.68,140299.0
2019-10-02 10:10:00,266.6,266.79,265.5,266.56,94252.0,266.6,266.79,265.5,266.56,94252.0
2019-10-02 10:15:00,266.5,267.43,266.45,267.15,114507.0,266.5,267.43,266.45,267.15,114507.0
2019-10-02 10:20:00,267.19,268.11,267.0,267.43,138964.0,267.19,268.11,267.0,267.43,138964.0
2019-10-02 10:25:00,267.37,267.86,266.9,267.85,77591.0,267.37,267.86,266.9,267.85,77591.0
2019-10-02 10:30:00,267.84,267.84,266.29,266.61,105271.0,267.84,267.84,266.29,266.61,105271.0
2019-10-02 10:35:00,266.65,267.49,266.54,267.14,45584.0,266.65,267.49,266.54,267.14,45584.0
2019-10-02 10:40:00,267.12,267.8,266.35,267.59,83129.0,267.12,267.8,266.35,267.59,83129.0
2019-10-02 10:45:00,267.59,267.59,266.54,266.63,73297.0,267.59,267.59,266.54,266.63,73297.0
2019-10-02 10:50:00,266.62,267.24,266.29,267.23,76786.0,266.62,267.24,266.29,267.23,76786.0
2019-10-02 10:55:00,267.19,267.46,266.84,267.1,40196.0,267.19,267.46,266.84,267.1,40196.0
2019-10-02 11:00:00,267.05,267.6,266.86,267.39,36989.0,267.05,267.6,266.86,267.39,36989.0
2019-10-02 11:05:00,267.38,267.51,266.78,267.24,68653.0,267.38,267.51,266.78,267.24,68653.0
2019-10-02 11:10:00,267.24,267.28,266.67,267.11,68108.0,267.24,267.28,266.67,267.11,68108.0
2019-10-02 11:15:00,267.15,268.91,267.03,268.73,131105.0,267.15,268.91,267.03,268.73,131105.0
2019-10-02 11:20:00,268.78,269.22,268.15,268.84,68139.0,268.78,269.22,268.15,268.84,68139.0
2019-10-02 11:25:00,268.8,268.96,268.36,268.56,56823.0,268.8,268.96,268.36,268.56,56823.0
2019-10-02 11:30:00,268.57,268.77,267.81,267.94,70095.0,268.57,268.77,267.81,267.94,70095.0
2019-10-02 11:35:00,267.99,268.01,267.65,267.87,55527.0,267.99,268.01,267.65,267.87,55527.0
2019-10-02 11:40:00,267.77,267.87,267.04,267.39,39831.0,267.77,267.87,267.04,267.39,39831.0
2019-10-02 11:45:00,267.44,267.67,267.07,267.43,62212.0,267.44,267.67,267.07,267.43,62212.0
2019-10-02 11:50:00,267.59,267.85,267.25,267.64,54570.0,267.59,267.85,267.25,267.64,54570.0
2019-10-02 11:55:00,267.72,267.79,267.27,267.43,51854.0,267.72,267.79,267.27,267.43,51854.0
2019-10-02 12:00:00,267.35,267.47,266.88,266.99,51179.0,267.35,267.47,266.88,266.99,51179.0
2019-10-02 12:05:00,267.06,267.41,266.82,267.22,76759.0,267.06,267.41,266.82,267.22,76759.0
2019-10-02 12:10:00,267.28,267.4,266.85,266.9,66872.0,267.28,267.4,266.85,266.9,66872.0
2019-10-02 12:15:00,266.93,267.56,266.86,267.49,37692.0,266.93,267.56,266.86,267.49,37692.0
2019-10-02 12:20:00,267.5,267.56,267.15,267.43,30000.0,267.5,267.56,267.15,267.43,30000.0
2019-10-02 12:25:00,267.37,267.56,267.1,267.1,50728.0,267.37,267.56,267.1,267.1,50728.0
2019-10-02 12:30:00,267.14,267.75,267.12,267.53,60218.0,267.14,267.75,267.12,267.53,60218.0
2019-10-02 12:35:00,267.49,267.8,267.35,267.77,44950.0,267.49,267.8,267.35,267.77,44950.0
2019-10-02 12:40:00,267.73,267.89,267.22,267.45,45698.0,267.73,267.89,267.22,267.45,45698.0
2019-10-02 12:45:00,267.46,267.6,266.92,267.14,42013.0,267.46,267.6,266.92,267.14,42013.0
2019-10-02 12:50:00,267.14,267.15,266.69,266.77,40164.0,267.14,267.15,266.69,266.77,40164.0
2019-10-02 12:55:00,266.74,267.0,266.23,266.3,47413.0,266.74,267.0,266.23,266.3,47413.0
2019-10-02 13:00:00,266.27,266.9,265.88,266.81,56438.0,266.27,266.9,265.88,266.81,56438.0
2019-10-02 13:05:00,266.85,267.03,266.69,266.83,38949.0,266.85,267.03,266.69,266.83,38949.0
2019-10-02 13:10:00,266.88,267.55,266.88,267.42,63739.0,266.88,267.55,266.88,267.42,63739.0
2019-10-02 13:15:00,267.43,267.96,267.16,267.68,29556.0,267.43,267.96,267.16,267.68,29556.0
2019-10-02 13:20:00,267.72,267.9,267.5,267.83,24359.0,267.72,267.9,267.5,267.83,24359.0
2019-10-02 13:25:00,267.86,268.48,267.86,268.32,48836.0,267.86,268.48,267.86,268.32,48836.0
2019-10-02 13:30:00,268.29,268.32,267.53,267.65,27333.0,268.29,268.32,267.53,267.65,27333.0
2019-10-02 13:35:00,267.7,267.84,267.41,267.63,10351.0,267.7,267.84,267.41,267.63,10351.0
2019-10-02 13:40:00,267.63,267.69,267.39,267.46,14292.0,267.63,267.69,267.39,267.46,14292.0
2019-10-02 13:45:00,267.45,267.54,267.04,267.08,22703.0,267.45,267.54,267.04,267.08,22703.0
2019-10-02 13:50:00,267.15,267.38,267.03,267.28,24487.0,267.15,267.38,267.03,267.28,24487.0
2019-10-02 13:55:00,267.43,267.72,267.39,267.55,25561.0,267.43,267.72,267.39,267.55,25561.0
2019-10-02 14:00:00,267.51,268.25,267.4,268.03,52467.0,267.51,268.25,267.4,268.03,52467.0
2019-10-02 14:05:00,268.1,268.19,267.35,267.87,34308.0,268.1,268.19,267.35,267.87,34308.0
2019-10-02 14:10:00,267.95,268.07,267.75,267.82,60654.0,267.95,268.07,267.75,267.82,60654.0
2019-10-02 14:15:00,267.9,268.56,267.9,268.41,75026.0,267.9,268.56,267.9,268.41,75026.0
2019-10-02 14:20:00,268.38,268.67,268.22,268.54,64114.0,268.38,268.67,268.22,268.54,64114.0
2019-10-02 14:25:00,268.53,268.69,268.04,268.32,54371.0,268.53,268.69,268.04,268.32,54371.0
2019-10-02 14:30:00,268.3,268.44,268.01,268.21,32581.0,268.3,268.44,268.01,268.21,32581.0
2019-10-02 14:35:00,268.21,268.39,268.0,268.29,35567.0,268.21,268.39,268.0,268.29,35567.0
2019-10-02 14:40:00,268.36,268.8,268.25,268.79,35934.0,268.36,268.8,268.25,268.79,35934.0
2019-10-02 14:45:00,268.75,269.19,268.5,269.02,53203.0,268.75,269.19,268.5,269.02,53203.0
2019-10-02 14:50:00,269.05,269.34,268.85,268.94,34433.0,269.05,269.34,268.85,268.94,34433.0
2019-10-02 14:55:00,268.94,269.13,268.86,269.02,31382.0,268.94,269.13,268.86,269.02,31382.0
2019-10-02 15:00:00,269.07,269.12,268.52,268.53,33390.0,269.07,269.12,268.52,268.53,33390.0
2019-10-02 15:05:00,268.56,268.86,268.42,268.57,20006.0,268.56,268.86,268.42,268.57,20006.0
2019-10-02 15:10:00,268.6,269.15,268.6,268.99,36217.0,268.6,269.15,268.6,268.99,36217.0
2019-10-02 15:15:00,269.02,269.35,268.79,269.08,31114.0,269.02,269.35,268.79,269.08,31114.0
2019-10-02 15:20:00,269.07,269.3,268.79,268.97,34936.0,269.07,269.3,268.79,268.97,34936.0
2019-10-02 15:25:00,268.96,269.0,268.14,268.19,43545.0,268.96,269.0,268.14,268.19,43545.0
2019-10-02 15:30:00,268.15,268.63,268.05,268.49,48579.0,268.15,268.63,268.05,268.49,48579.0
2019-10-02 15:35:00,268.41,268.57,268.08,268.23,26732.0,268.41,268.57,268.08,268.23,26732.0
2019-10-02 15:40:00,268.18,268.32,267.7,267.87,52504.0,268.18,268.32,267.7,267.87,52504.0
2019-10-02 15:45:00,267.86,267.99,267.47,267.65,48674.0,267.86,267.99,267.47,267.65,48674.0
2019-10-02 15:50:00,267.68,268.27,267.41,268.24,103631.0,267.68,268.27,267.41,268.24,103631.0
2019-10-02 15:55:00,268.21,268.29,267.77,268.06,162815.0,268.21,268.29,267.77,268.06,162815.0
2019-10-03 09:30:00,267.78,268.85,265.5,267.06,224462.0,267.78,268.85,265.5,267.06,224462.0
2019-10-03 09:35:00,267.26,267.26,264.67,264.84,160336.0,267.26,267.26,264.67,264.84,160336.0
2019-10-03 09:40:00,264.72,265.28,263.27,263.53,174717.0,264.72,265.28,263.27,263.53,174717.0
2019-10-03 09:45:00,263.59,264.21,262.84,263.11,147219.0,263.59,264.21,262.84,263.11,147219.0
2019-10-03 09:50:00,263.23,263.39,262.46,262.7,132765.0,263.23,263.39,262.46,262.7,132765.0
2019-10-03 09:55:00,262.59,263.08,262.22,262.52,79039.0,262.59,263.08,262.22,262.52,79039.0
2019-10-03 10:00:00,262.34,262.58,259.39,259.83,270150.0,262.34,262.58,259.39,259.83,270150.0
2019-10-03 10:05:00,259.82,260.0,258.06,258.69,239835.0,259.82,260.0,258.06,258.69,239835.0
2019-10-03 10:10:00,258.69,259.52,257.01,259.26,250916.0,258.69,259.52,257.01,259.26,250916.0
2019-10-03 10:15:00,259.28,260.68,259.07,260.03,157316.0,259.28,260.68,259.07,260.03,157316.0
2019-10-03 10:20:00,260.0,260.9,259.7,260.64,107650.0,260.0,260.9,259.7,260.64,107650.0
2019-10-03 10:25:00,260.7,261.85,260.48,261.02,133457.0,260.7,261.85,260.48,261.02,133457.0
2019-10-03 10:30:00,261.11,261.92,260.23,260.87,107167.0,261.11,261.92,260.23,260.87,107167.0
2019-10-03 10:35:00,260.99,261.61,260.05,260.15,86624.0,260.99,261.61,260.05,260.15,86624.0
2019-10-03 10:40:00,260.16,260.29,259.26,259.38,80999.0,260.16,260.29,259.26,259.38,80999.0
2019-10-03 10:45:00,259.32,260.14,259.17,259.8,88492.0,259.32,260.14,259.17,259.8,88492.0
2019-10-03 10:50:00,259.8,260.1,259.42,259.6,98881.0,259.8,260.1,259.42,259.6,98881.0
2019-10-03 10:55:00,259.68,260.26,258.8,260.13,112847.0,259.68,260.26,258.8,260.13,112847.0
2019-10-03 11:00:00,260.04,261.84,259.77,261.56,149496.0,260.04,261.84,259.77,261.56,149496.0
2019-10-03 11:05:00,261.71,262.8,261.57,262.25,108535.0,261.71,262.8,261.57,262.25,108535.0
2019-10-03 11:10:00,262.23,263.07,261.97,262.6,154981.0,262.23,263.07,261.97,262.6,154981.0
2019-10-03 11:15:00,262.7,263.74,262.16,263.51,163501.0,262.7,263.74,262.16,263.51,163501.0
2019-10-03 11:20:00,263.49,263.56,262.11,263.03,124740.0,263.49,263.56,262.11,263.03,124740.0
2019-10-03 11:25:00,263.01,263.21,262.54,262.54,65645.0,263.01,263.21,262.54,262.54,65645.0
2019-10-03 11:30:00,262.55,262.68,261.76,261.85,73336.0,262.55,262.68,261.76,261.85,73336.0
2019-10-03 11:35:00,261.76,262.29,261.7,261.9,45791.0,261.76,262.29,261.7,261.9,45791.0
2019-10-03 11:40:00,261.88,262.02,261.63,261.95,77507.0,261.88,262.02,261.63,261.95,77507.0
2019-10-03 11:45:00,261.97,262.01,261.45,261.8,59078.0,261.97,262.01,261.45,261.8,59078.0
2019-10-03 11:50:00,261.8,262.09,261.58,261.66,63933.0,261.8,262.09,261.58,261.66,63933.0
2019-10-03 11:55:00,261.73,262.08,261.12,261.39,52619.0,261.73,262.08,261.12,261.39,52619.0
2019-10-03 12:00:00,261.38,261.69,261.04,261.15,63817.0,261.38,261.69,261.04,261.15,63817.0
2019-10-03 12:05:00,261.25,262.39,261.2,262.22,80501.0,261.25,262.39,261.2,262.22,80501.0
2019-10-03 12:10:00,262.22,262.61,262.05,262.38,40872.0,262.22,262.61,262.05,262.38,40872.0
2019-10-03 12:15:00,262.47,262.7,262.07,262.44,71147.0,262.47,262.7,262.07,262.44,71147.0
2019-10-03 12:20:00,262.44,263.45,262.44,263.45,72816.0,262.44,263.45,262.44,263.45,72816.0
2019-10-03 12:25:00,263.44,264.49,263.44,264.49,127218.0,263.44,264.49,263.44,264.49,127218.0
2019-10-03 12:30:00,264.41,264.99,264.09,264.78,103459.0,264.41,264.99,264.09,264.78,103459.0
2019-10-03 12:35:00,264.8,265.45,264.65,265.4,106048.0,264.8,265.45,264.65,265.4,106048.0
2019-10-03 12:40:00,265.44,265.59,264.92,265.24,92389.0,265.44,265.59,264.92,265.24,92389.0
2019-10-03 12:45:00,265.3,266.1,265.24,265.82,131075.0,265.3,266.1,265.24,265.82,131075.0
2019-10-03 12:50:00,265.82,266.1,265.43,265.81,79653.0,265.82,266.1,265.43,265.81,79653.0
2019-10-03 12:55:00,265.86,266.19,265.56,265.7,53887.0,265.86,266.19,265.56,265.7,53887.0
2019-10-03 13:00:00,265.72,266.12,265.48,265.65,59961.0,265.72,266.12,265.48,265.65,59961.0
2019-10-03 13:05:00,265.74,265.75,264.76,265.06,68359.0,265.74,265.75,264.76,265.06,68359.0
2019-10-03 13:10:00,265.05,265.75,264.78,265.61,49621.0,265.05,265.75,264.78,265.61,49621.0
2019-10-03 13:15:00,265.64,265.64,265.0,265.15,58628.0,265.64,265.64,265.0,265.15,58628.0
2019-10-03 13:20:00,265.23,265.57,265.06,265.57,53918.0,265.23,265.57,265.06,265.57,53918.0
2019-10-03 13:25:00,265.61,265.85,265.47,265.66,61322.0,265.61,265.85,265.47,265.66,61322.0
2019-10-03 13:30:00,265.7,266.15,265.61,265.87,40708.0,265.7,266.15,265.61,265.87,40708.0
2019-10-03 13:35:00,265.92,265.92,265.24,265.57,56441.0,265.92,265.92,265.24,265.57,56441.0
2019-10-03 13:40:00,265.66,266.65,265.66,266.42,43458.0,265.66,266.65,265.66,266.42,43458.0
2019-10-03 13:45:00,266.46,266.99,266.44,266.84,53736.0,266.46,266.99,266.44,266.84,53736.0
2019-10-03 13:50:00,266.85,267.0,266.38,266.39,42564.0,266.85,267.0,266.38,266.39,42564.0
2019-10-03 13:55:00,266.35,266.8,266.29,266.29,47690.0,266.35,266.8,266.29,266.29,47690.0
2019-10-03 14:00:00,266.37,266.75,266.27,266.6,63159.0,266.37,266.75,266.27,266.6,63159.0
2019-10-03 14:05:00,266.61,266.96,266.35,266.4,49568.0,266.61,266.96,266.35,266.4,49568.0
2019-10-03 14:10:00,266.4,266.47,266.02,266.18,44235.0,266.4,266.47,266.02,266.18,44235.0
2019-10-03 14:15:00,266.16,266.91,266.09,266.74,43999.0,266.16,266.91,266.09,266.74,43999.0
2019-10-03 14:20:00,266.76,267.36,266.76,267.36,28400.0,266.76,267.36,266.76,267.36,28400.0
2019-10-03 14:25:00,267.23,267.5,266.96,267.22,27452.0,267.23,267.5,266.96,267.22,27452.0
2019-10-03 14:30:00,267.24,267.3,266.95,267.26,20549.0,267.24,267.3,266.95,267.26,20549.0
2019-10-03 14:35:00,267.23,267.26,266.77,266.88,32757.0,267.23,267.26,266.77,266.88,32757.0
2019-10-03 14:40:00,266.87,267.36,266.82,266.98,46036.0,266.87,267.36,266.82,266.98,46036.0
2019-10-03 14:45:00,267.07,267.57,266.91,267.54,42851.0,267.07,267.57,266.91,267.54,42851.0
2019-10-03 14:50:00,267.52,268.21,267.52,267.69,70935.0,267.52,268.21,267.52,267.69,70935.0
2019-10-03 14:55:00,267.72,268.17,267.69,267.99,48235.0,267.72,268.17,267.69,267.99,48235.0
2019-10-03 15:00:00,268.02,268.28,267.82,267.93,86031.0,268.02,268.28,267.82,267.93,86031.0
2019-10-03 15:05:00,267.91,268.26,267.88,267.97,44524.0,267.91,268.26,267.88,267.97,44524.0
2019-10-03 15:10:00,267.93,268.13,267.85,267.89,19730.0,267.93,268.13,267.85,267.89,19730.0
2019-10-03 15:15:00,267.89,268.03,267.12,267.36,91686.0,267.89,268.03,267.12,267.36,91686.0
2019-10-03 15:20:00,267.32,267.36,266.98,267.15,40489.0,267.32,267.36,266.98,267.15,40489.0
2019-10-03 15:25:00,267.12,267.43,267.08,267.33,25390.0,267.12,267.43,267.08,267.33,25390.0
2019-10-03 15:30:00,267.32,267.4,266.96,267.21,36692.0,267.32,267.4,266.96,267.21,36692.0
2019-10-03 15:35:00,267.24,267.6,267.24,267.56,32351.0,267.24,267.6,267.24,267.56,32351.0
2019-10-03 15:40:00,267.55,268.08,267.46,267.69,49363.0,267.55,268.08,267.46,267.69,49363.0
2019-10-03 15:45:00,267.71,267.77,267.03,267.11,59068.0,267.71,267.77,267.03,267.11,59068.0
2019-10-03 15:50:00,267.12,267.98,266.89,267.88,76316.0,267.12,267.98,266.89,267.88,76316.0
2019-10-03 15:55:00,267.93,268.41,267.84,268.28,186485.0,267.93,268.41,267.84,268.28,186485.0
2019-10-04 09:30:00,268.2,269.69,267.5,267.81,198247.0,268.2,269.69,267.5,267.81,198247.0
2019-10-04 09:35:00,267.93,269.16,267.15,267.5,129754.0,267.93,269.16,267.15,267.5,129754.0
2019-10-04 09:40:00,267.51,267.77,266.47,267.46,99938.0,267.51,267.77,266.47,267.46,99938.0
2019-10-04 09:45:00,267.43,269.6,267.35,269.25,122713.0,267.43,269.6,267.35,269.25,122713.0
2019-10-04 09:50:00,269.16,270.47,269.16,270.42,150966.0,269.16,270.47,269.16,270.42,150966.0
2019-10-04 09:55:00,270.47,271.4,269.66,270.76,144780.0,270.47,271.4,269.66,270.76,144780.0
2019-10-04 10:00:00,270.85,271.7,270.56,271.18,115269.0,270.85,271.7,270.56,271.18,115269.0
2019-10-04 10:05:00,271.17,271.56,270.85,271.36,90479.0,271.17,271.56,270.85,271.36,90479.0
2019-10-04 10:10:00,271.32,271.6,270.94,271.48,100670.0,271.32,271.6,270.94,271.48,100670.0
2019-10-04 10:15:00,271.42,271.71,270.33,270.57,154153.0,271.42,271.71,270.33,270.57,154153.0
2019-10-04 10:20:00,270.68,271.14,270.55,270.88,52537.0,270.68,271.14,270.55,270.88,52537.0
2019-10-04 10:25:00,270.89,271.71,269.69,269.72,166631.0,270.89,271.71,269.69,269.72,166631.0
2019-10-04 10:30:00,269.72,269.9,268.15,268.62,171469.0,269.72,269.9,268.15,268.62,171469.0
2019-10-04 10:35:00,268.75,269.26,268.1,268.7,127499.0,268.75,269.26,268.1,268.7,127499.0
2019-10-04 10:40:00,268.69,269.36,268.56,268.65,78159.0,268.69,269.36,268.56,268.65,78159.0
2019-10-04 10:45:00,268.73,269.1,267.26,267.93,163030.0,268.73,269.1,267.26,267.93,163030.0
2019-10-04 10:50:00,267.9,268.87,267.9,268.84,105364.0,267.9,268.87,267.9,268.84,105364.0
2019-10-04 10:55:00,268.79,269.16,268.25,268.38,99919.0,268.79,269.16,268.25,268.38,99919.0
2019-10-04 11:00:00,268.46,268.87,267.89,268.4,101916.0,268.46,268.87,267.89,268.4,101916.0
2019-10-04 11:05:00,268.41,268.65,268.0,268.15,80888.0,268.41,268.65,268.0,268.15,80888.0
2019-10-04 11:10:00,268.2,268.8,267.91,268.67,79249.0,268.2,268.8,267.91,268.67,79249.0
2019-10-04 11:15:00,268.8,269.26,268.68,269.07,54540.0,268.8,269.26,268.68,269.07,54540.0
2019-10-04 11:20:00,269.07,271.68,268.7,271.54,316546.0,269.07,271.68,268.7,271.54,316546.0
2019-10-04 11:25:00,271.63,272.61,271.11,271.76,304367.0,271.63,272.61,271.11,271.76,304367.0
2019-10-04 11:30:00,271.81,275.49,271.73,274.28,468536.0,271.81,275.49,271.73,274.28,468536.0
2019-10-04 11:35:00,274.36,274.7,273.26,274.0,244105.0,274.36,274.7,273.26,274.0,244105.0
2019-10-04 11:40:00,274.0,274.49,272.6,272.68,146302.0,274.0,274.49,272.6,272.68,146302.0
2019-10-04 11:45:00,272.65,273.7,272.35,273.64,101832.0,272.65,273.7,272.35,273.64,101832.0
2019-10-04 11:50:00,273.59,273.85,272.74,272.74,73151.0,273.59,273.85,272.74,272.74,73151.0
2019-10-04 11:55:00,272.72,273.06,272.26,272.65,92636.0,272.72,273.06,272.26,272.65,92636.0
2019-10-04 12:00:00,272.59,272.94,272.38,272.72,79727.0,272.59,272.94,272.38,272.72,79727.0
2019-10-04 12:05:00,272.81,273.47,272.72,273.36,89601.0,272.81,273.47,272.72,273.36,89601.0
2019-10-04 12:10:00,273.4,273.65,272.0,272.01,94455.0,273.4,273.65,272.0,272.01,94455.0
2019-10-04 12:15:00,272.04,272.47,271.91,272.43,51593.0,272.04,272.47,271.91,272.43,51593.0
2019-10-04 12:20:00,272.37,272.61,271.98,272.26,29725.0,272.37,272.61,271.98,272.26,29725.0
2019-10-04 12:25:00,272.3,272.45,272.01,272.1,26836.0,272.3,272.45,272.01,272.1,26836.0
2019-10-04 12:30:00,272.13,272.84,272.1,272.42,66027.0,272.13,272.84,272.1,272.42,66027.0
2019-10-04 12:35:00,272.42,273.18,272.42,273.0,57088.0,272.42,273.18,272.42,273.0,57088.0
2019-10-04 12:40:00,273.03,273.15,272.55,272.95,36451.0,273.03,273.15,272.55,272.95,36451.0
2019-10-04 12:45:00,272.91,273.38,272.75,273.32,28472.0,272.91,273.38,272.75,273.32,28472.0
2019-10-04 12:50:00,273.31,273.52,273.04,273.27,38044.0,273.31,273.52,273.04,273.27,38044.0
2019-10-04 12:55:00,273.31,273.31,272.9,273.18,40981.0,273.31,273.31,272.9,273.18,40981.0
2019-10-04 13:00:00,273.19,273.33,272.45,272.68,69096.0,273.19,273.33,272.45,272.68,69096.0
2019-10-04 13:05:00,272.63,272.94,272.49,272.54,26229.0,272.63,272.94,272.49,272.54,26229.0
2019-10-04 13:10:00,272.52,273.19,272.52,272.96,18570.0,272.52,273.19,272.52,272.96,18570.0
2019-10-04 13:15:00,272.92,272.98,272.64,272.76,16182.0,272.92,272.98,272.64,272.76,16182.0
2019-10-04 13:20:00,272.81,272.91,272.6,272.68,23474.0,272.81,272.91,272.6,272.68,23474.0
2019-10-04 13:25:00,272.67,272.67,272.38,272.49,33954.0,272.67,272.67,272.38,272.49,33954.0
2019-10-04 13:30:00,272.49,272.61,271.96,271.98,43370.0,272.49,272.61,271.96,271.98,43370.0
2019-10-04 13:35:00,272.01,272.56,271.84,272.42,61489.0,272.01,272.56,271.84,272.42,61489.0
2019-10-04 13:40:00,272.43,272.48,272.04,272.37,68156.0,272.43,272.48,272.04,272.37,68156.0
2019-10-04 13:45:00,272.35,272.49,272.07,272.49,35342.0,272.35,272.49,272.07,272.49,35342.0
2019-10-04 13:50:00,272.45,272.46,271.05,271.22,75374.0,272.45,272.46,271.05,271.22,75374.0
2019-10-04 13:55:00,271.15,271.52,271.0,271.22,80437.0,271.15,271.52,271.0,271.22,80437.0
2019-10-04 14:00:00,271.24,271.5,270.9,271.42,76859.0,271.24,271.5,270.9,271.42,76859.0
2019-10-04 14:05:00,271.42,271.7,271.33,271.57,57393.0,271.42,271.7,271.33,271.57,57393.0
2019-10-04 14:10:00,271.58,271.65,271.13,271.65,67227.0,271.58,271.65,271.13,271.65,67227.0
2019-10-04 14:15:00,271.67,272.14,271.64,272.0,55996.0,271.67,272.14,271.64,272.0,55996.0
2019-10-04 14:20:00,272.02,272.5,271.96,272.33,59407.0,272.02,272.5,271.96,272.33,59407.0
2019-10-04 14:25:00,272.31,272.5,272.17,272.5,22276.0,272.31,272.5,272.17,272.5,22276.0
2019-10-04 14:30:00,272.53,272.79,272.24,272.28,35950.0,272.53,272.79,272.24,272.28,35950.0
2019-10-04 14:35:00,272.21,272.85,272.16,272.53,36066.0,272.21,272.85,272.16,272.53,36066.0
2019-10-04 14:40:00,272.6,272.64,272.3,272.53,44542.0,272.6,272.64,272.3,272.53,44542.0
2019-10-04 14:45:00,272.54,273.0,272.5,272.75,71853.0,272.54,273.0,272.5,272.75,71853.0
2019-10-04 14:50:00,272.75,272.75,272.43,272.52,48357.0,272.75,272.75,272.43,272.52,48357.0
2019-10-04 14:55:00,272.54,272.89,272.48,272.72,29952.0,272.54,272.89,272.48,272.72,29952.0
2019-10-04 15:00:00,272.74,272.84,272.41,272.48,34800.0,272.74,272.84,272.41,272.48,34800.0
2019-10-04 15:05:00,272.48,272.65,272.43,272.55,35140.0,272.48,272.65,272.43,272.55,35140.0
2019-10-04 15:10:00,272.55,272.92,272.54,272.72,43082.0,272.55,272.92,272.54,272.72,43082.0
2019-10-04 15:15:00,272.74,272.83,272.6,272.7,33501.0,272.74,272.83,272.6,272.7,33501.0
2019-10-04 15:20:00,272.7,272.83,272.5,272.58,29177.0,272.7,272.83,272.5,272.58,29177.0
2019-10-04 15:25:00,272.61,273.06,272.58,272.81,65022.0,272.61,273.06,272.58,272.81,65022.0
2019-10-04 15:30:00,272.85,272.98,272.74,272.81,56889.0,272.85,272.98,272.74,272.81,56889.0
2019-10-04 15:35:00,272.83,273.03,272.75,273.01,42707.0,272.83,273.03,272.75,273.01,42707.0
2019-10-04 15:40:00,273.03,273.1,272.78,272.87,73534.0,273.03,273.1,272.78,272.87,73534.0
2019-10-04 15:45:00,272.88,273.66,272.86,273.56,107446.0,272.88,273.66,272.86,273.56,107446.0
2019-10-04 15:50:00,273.59,273.75,272.82,272.98,120426.0,273.59,273.75,272.82,272.98,120426.0
2019-10-04 15:55:00,273.05,273.22,272.64,272.76,197720.0,273.05,273.22,272.64,272.76,197720.0
2019-10-07 09:30:00,271.99,273.8,271.28,273.08,302948.0,271.99,273.8,271.28,273.08,302948.0
2019-10-07 09:35:00,272.88,274.39,272.71,274.29,125111.0,272.88,274.39,272.71,274.29,125111.0
2019-10-07 09:40:00,274.27,274.75,273.82,274.47,188668.0,274.27,274.75,273.82,274.47,188668.0
2019-10-07 09:45:00,274.61,274.63,272.84,273.14,105920.0,274.61,274.63,272.84,273.14,105920.0
2019-10-07 09:50:00,273.12,273.5,272.87,273.15,100715.0,273.12,273.5,272.87,273.15,100715.0
2019-10-07 09:55:00,273.13,273.86,272.55,272.81,126869.0,273.13,273.86,272.55,272.81,126869.0
2019-10-07 10:00:00,272.77,273.72,272.6,273.64,92472.0,272.77,273.72,272.6,273.64,92472.0
2019-10-07 10:05:00,273.76,274.31,272.92,273.36,115455.0,273.76,274.31,272.92,273.36,115455.0
2019-10-07 10:10:00,273.32,273.72,273.14,273.62,123657.0,273.32,273.72,273.14,273.62,123657.0
2019-10-07 10:15:00,273.7,274.24,273.41,273.72,75867.0,273.7,274.24,273.41,273.72,75867.0
2019-10-07 10:20:00,273.72,274.79,273.5,274.63,88369.0,273.72,274.79,273.5,274.63,88369.0
2019-10-07 10:25:00,274.63,275.31,274.58,274.92,130091.0,274.63,275.31,274.58,274.92,130091.0
2019-10-07 10:30:00,274.85,274.88,274.21,274.32,45223.0,274.85,274.88,274.21,274.32,45223.0
2019-10-07 10:35:00,274.4,274.47,273.97,274.1,56212.0,274.4,274.47,273.97,274.1,56212.0
2019-10-07 10:40:00,274.12,275.05,274.12,275.05,57036.0,274.12,275.05,274.12,275.05,57036.0
2019-10-07 10:45:00,275.08,275.12,274.67,274.93,45113.0,275.08,275.12,274.67,274.93,45113.0
2019-10-07 10:50:00,275.0,275.2,274.66,275.1,49691.0,275.0,275.2,274.66,275.1,49691.0
2019-10-07 10:55:00,275.13,275.55,274.92,275.24,97724.0,275.13,275.55,274.92,275.24,97724.0
2019-10-07 11:00:00,275.24,275.96,275.24,275.81,62595.0,275.24,275.96,275.24,275.81,62595.0
2019-10-07 11:05:00,275.77,276.15,275.5,275.98,69085.0,275.77,276.15,275.5,275.98,69085.0
2019-10-07 11:10:00,276.01,276.07,275.08,275.41,75375.0,276.01,276.07,275.08,275.41,75375.0
2019-10-07 11:15:00,275.37,275.8,275.24,275.8,53192.0,275.37,275.8,275.24,275.8,53192.0
2019-10-07 11:20:00,275.76,275.96,275.5,275.56,41860.0,275.76,275.96,275.5,275.56,41860.0
2019-10-07 11:25:00,275.59,276.0,275.51,275.55,45091.0,275.59,276.0,275.51,275.55,45091.0
2019-10-07 11:30:00,275.56,276.36,275.3,276.02,84823.0,275.56,276.36,275.3,276.02,84823.0
2019-10-07 11:35:00,276.05,276.16,275.64,276.06,92706.0,276.05,276.16,275.64,276.06,92706.0
2019-10-07 11:40:00,276.01,276.68,275.85,276.38,75428.0,276.01,276.68,275.85,276.38,75428.0
2019-10-07 11:45:00,276.41,276.45,275.86,275.91,57164.0,276.41,276.45,275.86,275.91,57164.0
2019-10-07 11:50:00,275.81,275.87,275.36,275.48,22186.0,275.81,275.87,275.36,275.48,22186.0
2019-10-07 11:55:00,275.48,275.68,275.2,275.24,18119.0,275.48,275.68,275.2,275.24,18119.0
2019-10-07 12:00:00,275.25,275.31,274.12,274.14,64920.0,275.25,275.31,274.12,274.14,64920.0
2019-10-07 12:05:00,274.1,274.23,273.73,274.22,48365.0,274.1,274.23,273.73,274.22,48365.0
2019-10-07 12:10:00,274.21,274.49,273.97,274.36,43980.0,274.21,274.49,273.97,274.36,43980.0
2019-10-07 12:15:00,274.25,274.51,274.11,274.31,73329.0,274.25,274.51,274.11,274.31,73329.0
2019-10-07 12:20:00,274.36,274.43,274.07,274.21,21262.0,274.36,274.43,274.07,274.21,21262.0
2019-10-07 12:25:00,274.26,274.26,273.44,273.77,47807.0,274.26,274.26,273.44,273.77,47807.0
2019-10-07 12:30:00,273.77,273.97,273.48,273.76,78850.0,273.77,273.97,273.48,273.76,78850.0
2019-10-07 12:35:00,273.8,273.89,273.35,273.52,44343.0,273.8,273.89,273.35,273.52,44343.0
2019-10-07 12:40:00,273.54,273.72,273.21,273.62,53378.0,273.54,273.72,273.21,273.62,53378.0
2019-10-07 12:45:00,273.62,273.96,273.56,273.79,23190.0,273.62,273.96,273.56,273.79,23190.0
2019-10-07 12:50:00,273.76,273.86,273.6,273.74,11731.0,273.76,273.86,273.6,273.74,11731.0
2019-10-07 12:55:00,273.72,273.97,273.7,273.94,19059.0,273.72,273.97,273.7,273.94,19059.0
2019-10-07 13:00:00,273.88,274.04,273.76,273.76,22181.0,273.88,274.04,273.76,273.76,22181.0
2019-10-07 13:05:00,273.78,273.78,273.11,273.11,35162.0,273.78,273.78,273.11,273.11,35162.0
2019-10-07 13:10:00,273.14,273.37,272.85,272.86,75235.0,273.14,273.37,272.85,272.86,75235.0
2019-10-07 13:15:00,272.95,273.48,272.95,273.1,70504.0,272.95,273.48,272.95,273.1,70504.0
2019-10-07 13:20:00,273.11,273.96,272.92,273.9,51348.0,273.11,273.96,272.92,273.9,51348.0
2019-10-07 13:25:00,273.88,274.09,273.87,273.95,33039.0,273.88,274.09,273.87,273.95,33039.0
2019-10-07 13:30:00,273.92,275.46,273.92,274.88,92614.0,273.92,275.46,273.92,274.88,92614.0
2019-10-07 13:35:00,274.84,275.59,274.74,275.33,59781.0,274.84,275.59,274.74,275.33,59781.0
2019-10-07 13:40:00,275.29,275.37,274.86,274.93,44039.0,275.29,275.37,274.86,274.93,44039.0
2019-10-07 13:45:00,274.91,275.5,274.89,275.3,32759.0,274.91,275.5,274.89,275.3,32759.0
2019-10-07 13:50:00,275.34,275.46,275.2,275.41,25106.0,275.34,275.46,275.2,275.41,25106.0
2019-10-07 13:55:00,275.35,275.73,275.23,275.59,28785.0,275.35,275.73,275.23,275.59,28785.0
2019-10-07 14:00:00,275.59,275.66,275.22,275.26,37310.0,275.59,275.66,275.22,275.26,37310.0
2019-10-07 14:05:00,275.27,275.41,275.0,275.15,46309.0,275.27,275.41,275.0,275.15,46309.0
2019-10-07 14:10:00,275.13,275.19,274.56,274.7,36499.0,275.13,275.19,274.56,274.7,36499.0
2019-10-07 14:15:00,274.8,275.0,274.59,274.85,16169.0,274.8,275.0,274.59,274.85,16169.0
2019-10-07 14:20:00,274.86,275.0,274.77,275.0,44375.0,274.86,275.0,274.77,275.0,44375.0
2019-10-07 14:25:00,274.98,275.0,274.83,274.94,22996.0,274.98,275.0,274.83,274.94,22996.0
2019-10-07 14:30:00,274.9,274.94,274.61,274.8,28705.0,274.9,274.94,274.61,274.8,28705.0
2019-10-07 14:35:00,274.85,274.91,274.64,274.81,40375.0,274.85,274.91,274.64,274.81,40375.0
2019-10-07 14:40:00,274.86,275.02,274.55,274.98,52880.0,274.86,275.02,274.55,274.98,52880.0
2019-10-07 14:45:00,274.93,275.12,274.73,275.06,47057.0,274.93,275.12,274.73,275.06,47057.0
2019-10-07 14:50:00,275.0,275.01,274.34,274.66,53399.0,275.0,275.01,274.34,274.66,53399.0
2019-10-07 14:55:00,274.69,275.12,274.63,275.06,14819.0,274.69,275.12,274.63,275.06,14819.0
2019-10-07 15:00:00,275.13,275.13,274.68,274.68,34102.0,275.13,275.13,274.68,274.68,34102.0
2019-10-07 15:05:00,274.68,274.93,274.62,274.89,24930.0,274.68,274.93,274.62,274.89,24930.0
2019-10-07 15:10:00,274.84,274.84,274.3,274.84,22775.0,274.84,274.84,274.3,274.84,22775.0
2019-10-07 15:15:00,274.77,275.0,274.76,274.94,29714.0,274.77,275.0,274.76,274.94,29714.0
2019-10-07 15:20:00,274.93,274.97,274.55,274.63,35457.0,274.93,274.97,274.55,274.63,35457.0
2019-10-07 15:25:00,274.66,275.09,274.66,274.93,26633.0,274.66,275.09,274.66,274.93,26633.0
2019-10-07 15:30:00,274.96,274.96,274.22,274.22,36787.0,274.96,274.96,274.22,274.22,36787.0
2019-10-07 15:35:00,274.23,274.79,274.19,274.74,40726.0,274.23,274.79,274.19,274.74,40726.0
2019-10-07 15:40:00,274.78,274.98,274.76,274.98,50313.0,274.78,274.98,274.76,274.98,50313.0
2019-10-07 15:45:00,274.94,274.95,274.53,274.74,41752.0,274.94,274.95,274.53,274.74,41752.0
2019-10-07 15:50:00,274.65,274.81,274.37,274.58,74146.0,274.65,274.81,274.37,274.58,74146.0
2019-10-07 15:55:00,274.54,275.0,274.4,274.47,166529.0,274.54,275.0,274.4,274.47,166529.0
2019-10-08 09:30:00,273.03,274.18,272.5,273.46,144739.0,273.03,274.18,272.5,273.46,144739.0
2019-10-08 09:35:00,273.46,274.14,272.66,273.16,90594.0,273.46,274.14,272.66,273.16,90594.0
2019-10-08 09:40:00,273.1,273.35,272.31,272.85,119905.0,273.1,273.35,272.31,272.85,119905.0
2019-10-08 09:45:00,272.83,273.48,272.43,272.62,95148.0,272.83,273.48,272.43,272.62,95148.0
2019-10-08 09:50:00,272.69,272.7,271.61,271.93,110413.0,272.69,272.7,271.61,271.93,110413.0
2019-10-08 09:55:00,271.83,272.44,271.7,272.02,49074.0,271.83,272.44,271.7,272.02,49074.0
2019-10-08 10:00:00,272.1,272.27,271.08,271.5,54749.0,272.1,272.27,271.08,271.5,54749.0
2019-10-08 10:05:00,271.41,272.21,271.4,272.2,38251.0,271.41,272.21,271.4,272.2,38251.0
2019-10-08 10:10:00,272.12,274.12,272.08,273.85,112744.0,272.12,274.12,272.08,273.85,112744.0
2019-10-08 10:15:00,273.77,273.94,273.21,273.76,83740.0,273.77,273.94,273.21,273.76,83740.0
2019-10-08 10:20:00,273.71,274.94,273.63,274.62,147514.0,273.71,274.94,273.63,274.62,147514.0
2019-10-08 10:25:00,274.57,274.65,273.55,273.78,53371.0,274.57,274.65,273.55,273.78,53371.0
2019-10-08 10:30:00,273.75,274.4,273.41,273.62,65469.0,273.75,274.4,273.41,273.62,65469.0
2019-10-08 10:35:00,273.71,274.1,273.21,274.0,54432.0,273.71,274.1,273.21,274.0,54432.0
2019-10-08 10:40:00,274.13,274.6,273.75,273.84,43441.0,274.13,274.6,273.75,273.84,43441.0
2019-10-08 10:45:00,273.91,274.1,273.5,273.53,72883.0,273.91,274.1,273.5,273.53,72883.0
2019-10-08 10:50:00,273.61,274.2,273.58,274.07,35980.0,273.61,274.2,273.58,274.07,35980.0
2019-10-08 10:55:00,274.18,274.94,274.18,274.68,76074.0,274.18,274.94,274.18,274.68,76074.0
2019-10-08 11:00:00,274.66,275.08,274.31,274.56,63581.0,274.66,275.08,274.31,274.56,63581.0
2019-10-08 11:05:00,274.67,274.85,274.4,274.62,52365.0,274.67,274.85,274.4,274.62,52365.0
2019-10-08 11:10:00,274.68,274.92,274.51,274.68,94902.0,274.68,274.92,274.51,274.68,94902.0
2019-10-08 11:15:00,274.72,275.53,274.54,274.85,77250.0,274.72,275.53,274.54,274.85,77250.0
2019-10-08 11:20:00,274.85,274.85,273.82,274.26,86656.0,274.85,274.85,273.82,274.26,86656.0
2019-10-08 11:25:00,274.31,274.34,273.7,273.76,45585.0,274.31,274.34,273.7,273.76,45585.0
2019-10-08 11:30:00,273.8,273.9,272.7,272.73,78670.0,273.8,273.9,272.7,272.73,78670.0
2019-10-08 11:35:00,272.71,273.24,272.61,273.22,56911.0,272.71,273.24,272.61,273.22,56911.0
2019-10-08 11:40:00,273.22,273.28,272.74,272.83,53209.0,273.22,273.28,272.74,272.83,53209.0
2019-10-08 11:45:00,272.87,273.14,272.55,272.9,83652.0,272.87,273.14,272.55,272.9,83652.0
2019-10-08 11:50:00,272.9,273.65,272.88,273.49,64314.0,272.9,273.65,272.88,273.49,64314.0
2019-10-08 11:55:00,273.5,273.87,273.33,273.79,59405.0,273.5,273.87,273.33,273.79,59405.0
2019-10-08 12:00:00,273.8,274.1,273.59,274.01,39873.0,273.8,274.1,273.59,274.01,39873.0
2019-10-08 12:05:00,273.99,274.36,273.81,274.33,67282.0,273.99,274.36,273.81,274.33,67282.0
2019-10-08 12:10:00,274.38,274.4,273.86,274.3,84267.0,274.38,274.4,273.86,274.3,84267.0
2019-10-08 12:15:00,274.25,274.42,274.17,274.18,22856.0,274.25,274.42,274.17,274.18,22856.0
2019-10-08 12:20:00,274.29,275.1,274.29,275.0,46702.0,274.29,275.1,274.29,275.0,46702.0
2019-10-08 12:25:00,274.98,274.99,274.51,274.55,55360.0,274.98,274.99,274.51,274.55,55360.0
2019-10-08 12:30:00,274.6,274.9,274.54,274.63,49630.0,274.6,274.9,274.54,274.63,49630.0
2019-10-08 12:35:00,274.74,274.8,273.54,273.65,44347.0,274.74,274.8,273.54,273.65,44347.0
2019-10-08 12:40:00,273.68,274.11,273.57,274.0,22619.0,273.68,274.11,273.57,274.0,22619.0
2019-10-08 12:45:00,274.11,275.35,273.99,274.56,64550.0,274.11,275.35,273.99,274.56,64550.0
2019-10-08 12:50:00,274.65,274.72,274.22,274.22,27903.0,274.65,274.72,274.22,274.22,27903.0
2019-10-08 12:55:00,274.32,274.35,273.74,274.13,34895.0,274.32,274.35,273.74,274.13,34895.0
2019-10-08 13:00:00,274.22,274.68,274.09,274.38,34153.0,274.22,274.68,274.09,274.38,34153.0
2019-10-08 13:05:00,274.39,274.47,274.03,274.18,33355.0,274.39,274.47,274.03,274.18,33355.0
2019-10-08 13:10:00,274.12,274.47,273.87,274.34,21035.0,274.12,274.47,273.87,274.34,21035.0
2019-10-08 13:15:00,274.33,275.26,274.18,274.96,74582.0,274.33,275.26,274.18,274.96,74582.0
2019-10-08 13:20:00,275.02,275.09,274.77,275.04,46129.0,275.02,275.09,274.77,275.04,46129.0
2019-10-08 13:25:00,275.05,275.11,274.82,275.0,26316.0,275.05,275.11,274.82,275.0,26316.0
2019-10-08 13:30:00,275.05,275.21,274.86,274.97,21634.0,275.05,275.21,274.86,274.97,21634.0
2019-10-08 13:35:00,275.01,275.07,274.6,274.69,16962.0,275.01,275.07,274.6,274.69,16962.0
2019-10-08 13:40:00,274.7,275.02,274.7,275.02,7860.0,274.7,275.02,274.7,275.02,7860.0
2019-10-08 13:45:00,274.99,275.11,274.85,274.85,12365.0,274.99,275.11,274.85,274.85,12365.0
2019-10-08 13:50:00,274.84,274.9,274.54,274.57,18197.0,274.84,274.9,274.54,274.57,18197.0
2019-10-08 13:55:00,274.64,274.67,274.28,274.28,30866.0,274.64,274.67,274.28,274.28,30866.0
2019-10-08 14:00:00,274.39,274.46,273.97,274.25,28735.0,274.39,274.46,273.97,274.25,28735.0
2019-10-08 14:05:00,274.26,274.9,274.21,274.56,17822.0,274.26,274.9,274.21,274.56,17822.0
2019-10-08 14:10:00,274.5,274.51,274.1,274.15,22586.0,274.5,274.51,274.1,274.15,22586.0
2019-10-08 14:15:00,274.23,274.23,273.84,273.98,22268.0,274.23,274.23,273.84,273.98,22268.0
2019-10-08 14:20:00,274.05,274.09,273.8,274.08,21898.0,274.05,274.09,273.8,274.08,21898.0
2019-10-08 14:25:00,274.05,274.17,273.86,273.92,11864.0,274.05,274.17,273.86,273.92,11864.0
2019-10-08 14:30:00,273.92,274.74,273.9,274.4,31442.0,273.92,274.74,273.9,274.4,31442.0
2019-10-08 14:35:00,274.46,274.97,274.41,274.57,27801.0,274.46,274.97,274.41,274.57,27801.0
2019-10-08 14:40:00,274.61,274.76,274.44,274.66,9944.0,274.61,274.76,274.44,274.66,9944.0
2019-10-08 14:45:00,274.74,275.18,274.61,275.08,45151.0,274.74,275.18,274.61,275.08,45151.0
2019-10-08 14:50:00,275.12,275.12,274.72,274.79,15239.0,275.12,275.12,274.72,274.79,15239.0
2019-10-08 14:55:00,274.76,275.06,273.25,273.72,76256.0,274.76,275.06,273.25,273.72,76256.0
2019-10-08 15:00:00,273.83,274.51,273.5,273.68,39001.0,273.83,274.51,273.5,273.68,39001.0
2019-10-08 15:05:00,273.68,273.83,273.1,273.11,32999.0,273.68,273.83,273.1,273.11,32999.0
2019-10-08 15:10:00,273.17,273.27,272.67,273.15,26978.0,273.17,273.27,272.67,273.15,26978.0
2019-10-08 15:15:00,273.16,273.25,272.85,273.1,11118.0,273.16,273.25,272.85,273.1,11118.0
2019-10-08 15:20:00,273.21,273.46,273.0,273.1,23346.0,273.21,273.46,273.0,273.1,23346.0
2019-10-08 15:25:00,273.14,273.28,273.0,273.06,18340.0,273.14,273.28,273.0,273.06,18340.0
2019-10-08 15:30:00,273.03,273.24,272.69,272.75,23497.0,273.03,273.24,272.69,272.75,23497.0
2019-10-08 15:35:00,272.68,272.85,272.08,272.11,53483.0,272.68,272.85,272.08,272.11,53483.0
2019-10-08 15:40:00,272.15,272.3,271.7,271.75,59809.0,272.15,272.3,271.7,271.75,59809.0
2019-10-08 15:45:00,271.77,271.82,271.33,271.56,88332.0,271.77,271.82,271.33,271.56,88332.0
2019-10-08 15:50:00,271.47,271.77,271.23,271.4,71076.0,271.47,271.77,271.23,271.4,71076.0
2019-10-08 15:55:00,271.38,271.38,270.64,270.72,207151.0,271.38,271.38,270.64,270.72,207151.0
2019-10-09 09:30:00,270.25,271.0,267.36,268.0,262854.0,270.25,271.0,267.36,268.0,262854.0
2019-10-09 09:35:00,268.0,268.44,266.8,267.62,163327.0,268.0,268.44,266.8,267.62,163327.0
2019-10-09 09:40:00,267.7,268.74,267.47,267.61,100338.0,267.7,268.74,267.47,267.61,100338.0
2019-10-09 09:45:00,267.67,268.26,266.5,266.7,144942.0,267.67,268.26,266.5,266.7,144942.0
2019-10-09 09:50:00,266.7,266.82,264.74,264.98,287079.0,266.7,266.82,264.74,264.98,287079.0
2019-10-09 09:55:00,265.01,265.62,264.57,265.25,136999.0,265.01,265.62,264.57,265.25,136999.0
2019-10-09 10:00:00,265.17,266.24,264.59,264.63,121623.0,265.17,266.24,264.59,264.63,121623.0
2019-10-09 10:05:00,264.65,266.25,264.65,266.12,120888.0,264.65,266.25,264.65,266.12,120888.0
2019-10-09 10:10:00,266.09,267.03,265.8,266.38,122722.0,266.09,267.03,265.8,266.38,122722.0
2019-10-09 10:15:00,266.43,266.97,266.06,266.64,46400.0,266.43,266.97,266.06,266.64,46400.0
2019-10-09 10:20:00,266.64,266.96,266.16,266.36,75451.0,266.64,266.96,266.16,266.36,75451.0
2019-10-09 10:25:00,266.31,266.94,266.31,266.75,50767.0,266.31,266.94,266.31,266.75,50767.0
2019-10-09 10:30:00,266.68,266.83,264.85,264.9,124192.0,266.68,266.83,264.85,264.9,124192.0
2019-10-09 10:35:00,264.88,265.43,264.83,265.0,49095.0,264.88,265.43,264.83,265.0,49095.0
2019-10-09 10:40:00,264.92,265.82,264.91,265.63,68091.0,264.92,265.82,264.91,265.63,68091.0
2019-10-09 10:45:00,265.56,266.43,265.56,266.18,54118.0,265.56,266.43,265.56,266.18,54118.0
2019-10-09 10:50:00,266.14,266.3,265.88,266.14,25645.0,266.14,266.3,265.88,266.14,25645.0
2019-10-09 10:55:00,266.08,266.69,265.9,266.64,46904.0,266.08,266.69,265.9,266.64,46904.0
2019-10-09 11:00:00,266.68,266.83,265.51,266.26,60776.0,266.68,266.83,265.51,266.26,60776.0
2019-10-09 11:05:00,266.22,266.31,265.88,266.1,70434.0,266.22,266.31,265.88,266.1,70434.0
2019-10-09 11:10:00,266.01,266.48,265.92,265.94,45407.0,266.01,266.48,265.92,265.94,45407.0
2019-10-09 11:15:00,266.02,266.7,266.02,266.45,35025.0,266.02,266.7,266.02,266.45,35025.0
2019-10-09 11:20:00,266.54,267.46,266.34,267.3,80904.0,266.54,267.46,266.34,267.3,80904.0
2019-10-09 11:25:00,267.34,267.95,267.2,267.66,71015.0,267.34,267.95,267.2,267.66,71015.0
2019-10-09 11:30:00,267.7,268.53,267.45,268.21,74279.0,267.7,268.53,267.45,268.21,74279.0
2019-10-09 11:35:00,268.14,268.39,267.8,268.07,43732.0,268.14,268.39,267.8,268.07,43732.0
2019-10-09 11:40:00,268.04,268.15,267.76,267.79,37625.0,268.04,268.15,267.76,267.79,37625.0
2019-10-09 11:45:00,267.84,268.85,267.84,268.44,53880.0,267.84,268.85,267.84,268.44,53880.0
2019-10-09 11:50:00,268.43,268.73,268.4,268.51,41809.0,268.43,268.73,268.4,268.51,41809.0
2019-10-09 11:55:00,268.52,268.54,267.4,267.44,50436.0,268.52,268.54,267.4,267.44,50436.0
2019-10-09 12:00:00,267.48,267.89,267.44,267.63,22656.0,267.48,267.89,267.44,267.63,22656.0
2019-10-09 12:05:00,267.68,268.0,267.61,267.86,26902.0,267.68,268.0,267.61,267.86,26902.0
2019-10-09 12:10:00,267.85,268.16,267.74,267.83,31541.0,267.85,268.16,267.74,267.83,31541.0
2019-10-09 12:15:00,267.82,268.09,267.51,267.96,55812.0,267.82,268.09,267.51,267.96,55812.0
2019-10-09 12:20:00,267.96,268.03,267.55,267.68,17401.0,267.96,268.03,267.55,267.68,17401.0
2019-10-09 12:25:00,267.68,267.69,267.15,267.35,36076.0,267.68,267.69,267.15,267.35,36076.0
2019-10-09 12:30:00,267.31,267.55,267.25,267.49,16390.0,267.31,267.55,267.25,267.49,16390.0
2019-10-09 12:35:00,267.61,267.75,267.31,267.42,18438.0,267.61,267.75,267.31,267.42,18438.0
2019-10-09 12:40:00,267.35,267.38,267.1,267.19,15976.0,267.35,267.38,267.1,267.19,15976.0
2019-10-09 12:45:00,267.16,267.16,266.58,266.93,37762.0,267.16,267.16,266.58,266.93,37762.0
2019-10-09 12:50:00,266.97,266.98,266.4,266.7,43382.0,266.97,266.98,266.4,266.7,43382.0
2019-10-09 12:55:00,266.69,267.58,266.66,267.16,91140.0,266.69,267.58,266.66,267.16,91140.0
2019-10-09 13:00:00,267.23,267.84,267.13,267.23,52778.0,267.23,267.84,267.13,267.23,52778.0
2019-10-09 13:05:00,267.21,267.21,266.42,266.45,47357.0,267.21,267.21,266.42,266.45,47357.0
2019-10-09 13:10:00,266.48,266.5,266.01,266.13,33760.0,266.48,266.5,266.01,266.13,33760.0
2019-10-09 13:15:00,266.1,266.24,265.92,266.0,32301.0,266.1,266.24,265.92,266.0,32301.0
2019-10-09 13:20:00,265.98,266.32,265.82,266.07,23317.0,265.98,266.32,265.82,266.07,23317.0
2019-10-09 13:25:00,266.05,266.2,265.79,265.97,33868.0,266.05,266.2,265.79,265.97,33868.0
2019-10-09 13:30:00,265.97,266.46,265.81,266.27,23836.0,265.97,266.46,265.81,266.27,23836.0
2019-10-09 13:35:00,266.29,266.74,266.24,266.47,28722.0,266.29,266.74,266.24,266.47,28722.0
2019-10-09 13:40:00,266.41,266.52,266.29,266.42,24776.0,266.41,266.52,266.29,266.42,24776.0
2019-10-09 13:45:00,266.46,266.79,266.45,266.58,30512.0,266.46,266.79,266.45,266.58,30512.0
2019-10-09 13:50:00,266.57,266.71,266.27,266.41,41362.0,266.57,266.71,266.27,266.41,41362.0
2019-10-09 13:55:00,266.38,266.42,266.18,266.27,24271.0,266.38,266.42,266.18,266.27,24271.0
2019-10-09 14:00:00,266.23,266.6,266.08,266.15,21446.0,266.23,266.6,266.08,266.15,21446.0
2019-10-09 14:05:00,266.19,266.84,266.19,266.76,25853.0,266.19,266.84,266.19,266.76,25853.0
2019-10-09 14:10:00,266.83,266.89,266.55,266.55,37075.0,266.83,266.89,266.55,266.55,37075.0
2019-10-09 14:15:00,266.63,266.63,266.24,266.39,28013.0,266.63,266.63,266.24,266.39,28013.0
2019-10-09 14:20:00,266.43,266.65,266.25,266.38,37883.0,266.43,266.65,266.25,266.38,37883.0
2019-10-09 14:25:00,266.37,266.44,266.18,266.2,24004.0,266.37,266.44,266.18,266.2,24004.0
2019-10-09 14:30:00,266.23,266.62,266.23,266.57,23432.0,266.23,266.62,266.23,266.57,23432.0
2019-10-09 14:35:00,266.56,266.63,266.43,266.5,20467.0,266.56,266.63,266.43,266.5,20467.0
2019-10-09 14:40:00,266.5,266.59,266.11,266.25,48354.0,266.5,266.59,266.11,266.25,48354.0
2019-10-09 14:45:00,266.22,266.42,266.15,266.31,25921.0,266.22,266.42,266.15,266.31,25921.0
2019-10-09 14:50:00,266.33,267.66,266.33,267.6,93835.0,266.33,267.66,266.33,267.6,93835.0
2019-10-09 14:55:00,267.69,267.75,266.77,267.31,62495.0,267.69,267.75,266.77,267.31,62495.0
2019-10-09 15:00:00,267.32,267.8,267.28,267.73,31547.0,267.32,267.8,267.28,267.73,31547.0
2019-10-09 15:05:00,267.77,268.0,267.47,267.96,50142.0,267.77,268.0,267.47,267.96,50142.0
2019-10-09 15:10:00,268.0,268.47,267.95,268.07,41928.0,268.0,268.47,267.95,268.07,41928.0
2019-10-09 15:15:00,268.07,268.18,267.92,267.97,38205.0,268.07,268.18,267.92,267.97,38205.0
2019-10-09 15:20:00,268.0,268.01,267.51,267.84,33788.0,268.0,268.01,267.51,267.84,33788.0
2019-10-09 15:25:00,267.82,267.99,267.41,267.63,60929.0,267.82,267.99,267.41,267.63,60929.0
2019-10-09 15:30:00,267.66,267.76,267.24,267.64,54166.0,267.66,267.76,267.24,267.64,54166.0
2019-10-09 15:35:00,267.67,267.7,267.44,267.47,34318.0,267.67,267.7,267.44,267.47,34318.0
2019-10-09 15:40:00,267.44,267.67,266.54,266.63,119840.0,267.44,267.67,266.54,266.63,119840.0
2019-10-09 15:45:00,266.6,267.07,266.25,266.86,86950.0,266.6,267.07,266.25,266.86,86950.0
2019-10-09 15:50:00,266.91,267.37,266.82,267.34,67418.0,266.91,267.37,266.82,267.34,67418.0
2019-10-09 15:55:00,267.4,267.71,267.15,267.52,217993.0,267.4,267.71,267.15,267.52,217993.0
2019-10-10 09:30:00,265.97,268.5,265.03,268.5,151636.0,265.97,268.5,265.03,268.5,151636.0
2019-10-10 09:35:00,268.52,270.78,268.29,270.65,177137.0,268.52,270.78,268.29,270.65,177137.0
2019-10-10 09:40:00,270.61,271.69,269.53,271.4,216810.0,270.61,271.69,269.53,271.4,216810.0
2019-10-10 09:45:00,271.36,273.51,271.17,273.27,258976.0,271.36,273.51,271.17,273.27,258976.0
2019-10-10 09:50:00,273.22,274.51,273.0,273.64,278571.0,273.22,274.51,273.0,273.64,278571.0
2019-10-10 09:55:00,273.65,274.5,273.32,273.7,129514.0,273.65,274.5,273.32,273.7,129514.0
2019-10-10 10:00:00,273.8,274.28,273.12,273.67,99966.0,273.8,274.28,273.12,273.67,99966.0
2019-10-10 10:05:00,273.76,274.19,273.37,273.88,101768.0,273.76,274.19,273.37,273.88,101768.0
2019-10-10 10:10:00,273.96,274.37,273.38,274.04,151441.0,273.96,274.37,273.38,274.04,151441.0
2019-10-10 10:15:00,274.1,275.78,274.07,275.53,276178.0,274.1,275.78,274.07,275.53,276178.0
2019-10-10 10:20:00,275.55,275.73,274.52,274.98,152269.0,275.55,275.73,274.52,274.98,152269.0
2019-10-10 10:25:00,274.99,275.38,274.42,274.81,71710.0,274.99,275.38,274.42,274.81,71710.0
2019-10-10 10:30:00,274.87,275.19,274.04,274.33,85175.0,274.87,275.19,274.04,274.33,85175.0
2019-10-10 10:35:00,274.36,274.95,273.89,274.61,53838.0,274.36,274.95,273.89,274.61,53838.0
2019-10-10 10:40:00,274.61,275.08,274.6,274.9,54761.0,274.61,275.08,274.6,274.9,54761.0
2019-10-10 10:45:00,275.01,275.29,274.6,274.85,87749.0,275.01,275.29,274.6,274.85,87749.0
2019-10-10 10:50:00,274.85,275.63,274.76,275.54,128709.0,274.85,275.63,274.76,275.54,128709.0
2019-10-10 10:55:00,275.51,275.84,275.16,275.21,89564.0,275.51,275.84,275.16,275.21,89564.0
2019-10-10 11:00:00,275.22,275.84,275.2,275.8,70475.0,275.22,275.84,275.2,275.8,70475.0
2019-10-10 11:05:00,275.8,276.55,275.69,276.1,156472.0,275.8,276.55,275.69,276.1,156472.0
2019-10-10 11:10:00,276.08,276.13,275.57,275.7,58739.0,276.08,276.13,275.57,275.7,58739.0
2019-10-10 11:15:00,275.75,276.47,275.56,276.29,61865.0,275.75,276.47,275.56,276.29,61865.0
2019-10-10 11:20:00,276.34,276.87,276.26,276.81,72693.0,276.34,276.87,276.26,276.81,72693.0
2019-10-10 11:25:00,276.75,277.05,276.2,276.2,127788.0,276.75,277.05,276.2,276.2,127788.0
2019-10-10 11:30:00,276.19,276.32,275.74,275.92,64567.0,276.19,276.32,275.74,275.92,64567.0
2019-10-10 11:35:00,275.87,276.49,275.87,276.45,52726.0,275.87,276.49,275.87,276.45,52726.0
2019-10-10 11:40:00,276.38,276.61,275.86,275.92,51917.0,276.38,276.61,275.86,275.92,51917.0
2019-10-10 11:45:00,275.96,276.56,275.82,276.23,60795.0,275.96,276.56,275.82,276.23,60795.0
2019-10-10 11:50:00,276.25,276.35,275.99,276.06,44199.0,276.25,276.35,275.99,276.06,44199.0
2019-10-10 11:55:00,276.09,276.45,275.97,276.07,31793.0,276.09,276.45,275.97,276.07,31793.0
2019-10-10 12:00:00,276.06,276.88,275.97,276.54,62876.0,276.06,276.88,275.97,276.54,62876.0
2019-10-10 12:05:00,276.6,276.66,275.6,275.67,69696.0,276.6,276.66,275.6,275.67,69696.0
2019-10-10 12:10:00,275.63,276.07,275.63,275.79,48512.0,275.63,276.07,275.63,275.79,48512.0
2019-10-10 12:15:00,275.8,276.14,275.74,275.95,59989.0,275.8,276.14,275.74,275.95,59989.0
2019-10-10 12:20:00,275.94,276.2,275.67,275.77,43422.0,275.94,276.2,275.67,275.77,43422.0
2019-10-10 12:25:00,275.78,275.81,275.1,275.17,79743.0,275.78,275.81,275.1,275.17,79743.0
2019-10-10 12:30:00,275.15,275.63,274.94,275.23,69064.0,275.15,275.63,274.94,275.23,69064.0
2019-10-10 12:35:00,275.24,276.07,275.22,276.05,89402.0,275.24,276.07,275.22,276.05,89402.0
2019-10-10 12:40:00,276.04,276.52,275.91,276.44,68959.0,276.04,276.52,275.91,276.44,68959.0
2019-10-10 12:45:00,276.43,276.75,276.24,276.68,61203.0,276.43,276.75,276.24,276.68,61203.0
2019-10-10 12:50:00,276.69,276.77,276.13,276.21,33200.0,276.69,276.77,276.13,276.21,33200.0
2019-10-10 12:55:00,276.23,276.75,276.08,276.69,32896.0,276.23,276.75,276.08,276.69,32896.0
2019-10-10 13:00:00,276.7,276.71,276.31,276.34,42334.0,276.7,276.71,276.31,276.34,42334.0
2019-10-10 13:05:00,276.29,276.41,275.9,276.12,51639.0,276.29,276.41,275.9,276.12,51639.0
2019-10-10 13:10:00,276.14,276.14,275.73,275.91,42641.0,276.14,276.14,275.73,275.91,42641.0
2019-10-10 13:15:00,275.87,276.48,275.74,276.3,45085.0,275.87,276.48,275.74,276.3,45085.0
2019-10-10 13:20:00,276.3,276.57,276.3,276.34,32380.0,276.3,276.57,276.3,276.34,32380.0
2019-10-10 13:25:00,276.36,276.43,275.94,276.03,30928.0,276.36,276.43,275.94,276.03,30928.0
2019-10-10 13:30:00,276.02,276.05,275.5,275.98,46432.0,276.02,276.05,275.5,275.98,46432.0
2019-10-10 13:35:00,276.04,276.2,275.98,276.2,19322.0,276.04,276.2,275.98,276.2,19322.0
2019-10-10 13:40:00,276.23,276.41,276.13,276.29,29342.0,276.23,276.41,276.13,276.29,29342.0
2019-10-10 13:45:00,276.32,276.4,276.07,276.29,38753.0,276.32,276.4,276.07,276.29,38753.0
2019-10-10 13:50:00,276.28,276.28,275.88,276.15,18938.0,276.28,276.28,275.88,276.15,18938.0
2019-10-10 13:55:00,276.18,276.88,276.18,276.69,58702.0,276.18,276.88,276.18,276.69,58702.0
2019-10-10 14:00:00,276.67,276.93,276.42,276.79,65391.0,276.67,276.93,276.42,276.79,65391.0
2019-10-10 14:05:00,276.8,276.84,275.2,276.08,119151.0,276.8,276.84,275.2,276.08,119151.0
2019-10-10 14:10:00,276.08,276.96,275.98,276.96,151241.0,276.08,276.96,275.98,276.96,151241.0
2019-10-10 14:15:00,276.94,277.18,276.33,276.5,159398.0,276.94,277.18,276.33,276.5,159398.0
2019-10-10 14:20:00,276.52,277.07,276.35,277.06,69431.0,276.52,277.07,276.35,277.06,69431.0
2019-10-10 14:25:00,277.0,277.24,276.68,277.12,93653.0,277.0,277.24,276.68,277.12,93653.0
2019-10-10 14:30:00,277.15,277.48,277.12,277.38,80882.0,277.15,277.48,277.12,277.38,80882.0
2019-10-10 14:35:00,277.4,278.0,277.36,277.83,161424.0,277.4,278.0,277.36,277.83,161424.0
2019-10-10 14:40:00,277.79,277.99,277.64,277.89,108546.0,277.79,277.99,277.64,277.89,108546.0
2019-10-10 14:45:00,277.91,278.27,277.81,278.21,201409.0,277.91,278.27,277.81,278.21,201409.0
2019-10-10 14:50:00,278.23,278.48,277.97,278.07,142455.0,278.23,278.48,277.97,278.07,142455.0
2019-10-10 14:55:00,278.09,278.34,278.06,278.25,108769.0,278.09,278.34,278.06,278.25,108769.0
2019-10-10 15:00:00,278.25,278.38,278.07,278.18,90993.0,278.25,278.38,278.07,278.18,90993.0
2019-10-10 15:05:00,278.18,278.45,278.08,278.28,77509.0,278.18,278.45,278.08,278.28,77509.0
2019-10-10 15:10:00,278.27,278.81,278.17,278.79,99659.0,278.27,278.81,278.17,278.79,99659.0
2019-10-10 15:15:00,278.81,278.83,278.23,278.82,79559.0,278.81,278.83,278.23,278.82,79559.0
2019-10-10 15:20:00,278.84,278.86,278.54,278.83,117818.0,278.84,278.86,278.54,278.83,117818.0
2019-10-10 15:25:00,278.83,279.19,278.83,279.05,112265.0,278.83,279.19,278.83,279.05,112265.0
2019-10-10 15:30:00,279.1,279.47,278.97,279.01,93294.0,279.1,279.47,278.97,279.01,93294.0
2019-10-10 15:35:00,279.0,279.25,278.99,279.21,123978.0,279.0,279.25,278.99,279.21,123978.0
2019-10-10 15:40:00,279.14,279.86,278.94,279.79,182822.0,279.14,279.86,278.94,279.79,182822.0
2019-10-10 15:45:00,279.81,280.36,279.67,280.26,240722.0,279.81,280.36,279.67,280.26,240722.0
2019-10-10 15:50:00,280.24,280.43,279.93,280.22,196932.0,280.24,280.43,279.93,280.22,196932.0
2019-10-10 15:55:00,280.18,280.53,279.78,280.53,552136.0,280.18,280.53,279.78,280.53,552136.0
2019-10-11 09:30:00,284.75,286.05,284.75,285.08,493771.0,284.75,286.05,284.75,285.08,493771.0
2019-10-11 09:35:00,285.01,286.9,284.76,286.09,292256.0,285.01,286.9,284.76,286.09,292256.0
2019-10-11 09:40:00,286.1,286.22,284.25,284.56,245363.0,286.1,286.22,284.25,284.56,245363.0
2019-10-11 09:45:00,284.58,284.84,283.68,284.05,186599.0,284.58,284.84,283.68,284.05,186599.0
2019-10-11 09:50:00,284.19,285.4,284.19,284.62,133990.0,284.19,285.4,284.19,284.62,133990.0
2019-10-11 09:55:00,284.68,284.83,282.43,282.66,169630.0,284.68,284.83,282.43,282.66,169630.0
2019-10-11 10:00:00,282.66,283.43,282.34,283.01,131336.0,282.66,283.43,282.34,283.01,131336.0
2019-10-11 10:05:00,283.09,283.94,283.01,283.74,80482.0,283.09,283.94,283.01,283.74,80482.0
2019-10-11 10:10:00,283.71,283.92,283.0,283.83,88053.0,283.71,283.92,283.0,283.83,88053.0
2019-10-11 10:15:00,283.7,284.21,282.8,283.26,84870.0,283.7,284.21,282.8,283.26,84870.0
2019-10-11 10:20:00,283.37,283.69,283.02,283.59,41396.0,283.37,283.69,283.02,283.59,41396.0
2019-10-11 10:25:00,283.63,284.96,283.44,284.85,106156.0,283.63,284.96,283.44,284.85,106156.0
2019-10-11 10:30:00,284.89,286.1,284.8,286.04,166026.0,284.89,286.1,284.8,286.04,166026.0
2019-10-11 10:35:00,286.09,286.59,285.33,285.46,121777.0,286.09,286.59,285.33,285.46,121777.0
2019-10-11 10:40:00,285.5,286.05,285.12,285.65,71741.0,285.5,286.05,285.12,285.65,71741.0
2019-10-11 10:45:00,285.67,286.3,285.64,286.3,54888.0,285.67,286.3,285.64,286.3,54888.0
2019-10-11 10:50:00,286.26,286.57,286.22,286.5,58145.0,286.26,286.57,286.22,286.5,58145.0
2019-10-11 10:55:00,286.44,287.5,286.27,287.2,146863.0,286.44,287.5,286.27,287.2,146863.0
2019-10-11 11:00:00,287.18,287.25,286.23,286.23,70090.0,287.18,287.25,286.23,286.23,70090.0
2019-10-11 11:05:00,286.3,286.62,285.88,286.13,121354.0,286.3,286.62,285.88,286.13,121354.0
2019-10-11 11:10:00,286.14,286.43,286.13,286.19,29486.0,286.14,286.43,286.13,286.19,29486.0
2019-10-11 11:15:00,286.21,286.36,285.8,285.91,48338.0,286.21,286.36,285.8,285.91,48338.0
2019-10-11 11:20:00,285.88,286.06,284.85,285.08,110455.0,285.88,286.06,284.85,285.08,110455.0
2019-10-11 11:25:00,285.16,285.28,284.91,285.17,43018.0,285.16,285.28,284.91,285.17,43018.0
2019-10-11 11:30:00,285.19,285.92,284.88,285.1,88539.0,285.19,285.92,284.88,285.1,88539.0
2019-10-11 11:35:00,285.07,285.32,284.38,285.28,100038.0,285.07,285.32,284.38,285.28,100038.0
2019-10-11 11:40:00,285.28,285.28,284.41,284.62,93872.0,285.28,285.28,284.41,284.62,93872.0
2019-10-11 11:45:00,284.56,285.07,284.41,284.67,39163.0,284.56,285.07,284.41,284.67,39163.0
2019-10-11 11:50:00,284.68,284.94,284.2,284.42,81146.0,284.68,284.94,284.2,284.42,81146.0
2019-10-11 11:55:00,284.48,285.0,284.36,284.94,64971.0,284.48,285.0,284.36,284.94,64971.0
2019-10-11 12:00:00,284.92,284.96,284.01,284.26,64861.0,284.92,284.96,284.01,284.26,64861.0
2019-10-11 12:05:00,284.22,284.63,284.03,284.55,84236.0,284.22,284.63,284.03,284.55,84236.0
2019-10-11 12:10:00,284.51,284.8,284.26,284.26,50937.0,284.51,284.8,284.26,284.26,50937.0
2019-10-11 12:15:00,284.24,284.9,284.22,284.49,59318.0,284.24,284.9,284.22,284.49,59318.0
2019-10-11 12:20:00,284.47,284.55,284.25,284.55,49470.0,284.47,284.55,284.25,284.55,49470.0
2019-10-11 12:25:00,284.5,284.92,284.5,284.68,43808.0,284.5,284.92,284.5,284.68,43808.0
2019-10-11 12:30:00,284.67,284.81,282.91,284.24,84872.0,284.67,284.81,282.91,284.24,84872.0
2019-10-11 12:35:00,284.25,284.9,284.22,284.9,71877.0,284.25,284.9,284.22,284.9,71877.0
2019-10-11 12:40:00,284.88,285.68,284.7,285.35,109857.0,284.88,285.68,284.7,285.35,109857.0
2019-10-11 12:45:00,285.35,285.68,285.3,285.5,34318.0,285.35,285.68,285.3,285.5,34318.0
2019-10-11 12:50:00,285.52,286.16,285.49,285.9,59387.0,285.52,286.16,285.49,285.9,59387.0
2019-10-11 12:55:00,286.03,286.5,285.98,286.05,50775.0,286.03,286.5,285.98,286.05,50775.0
2019-10-11 13:00:00,286.05,286.67,285.88,286.56,65995.0,286.05,286.67,285.88,286.56,65995.0
2019-10-11 13:05:00,286.53,286.55,285.97,286.01,62075.0,286.53,286.55,285.97,286.01,62075.0
2019-10-11 13:10:00,285.98,286.47,285.86,286.15,69121.0,285.98,286.47,285.86,286.15,69121.0
2019-10-11 13:15:00,286.19,286.37,285.91,286.19,67325.0,286.19,286.37,285.91,286.19,67325.0
2019-10-11 13:20:00,286.24,286.27,285.5,285.56,71654.0,286.24,286.27,285.5,285.56,71654.0
2019-10-11 13:25:00,285.54,286.41,285.46,285.65,53126.0,285.54,286.41,285.46,285.65,53126.0
2019-10-11 13:30:00,285.75,285.88,285.47,285.63,52033.0,285.75,285.88,285.47,285.63,52033.0
2019-10-11 13:35:00,285.62,286.14,285.6,286.08,44016.0,285.62,286.14,285.6,286.08,44016.0
2019-10-11 13:40:00,286.1,286.71,286.1,286.54,52104.0,286.1,286.71,286.1,286.54,52104.0
2019-10-11 13:45:00,286.57,286.7,286.38,286.69,32738.0,286.57,286.7,286.38,286.69,32738.0
2019-10-11 13:50:00,286.7,286.88,286.31,286.76,34996.0,286.7,286.88,286.31,286.76,34996.0
2019-10-11 13:55:00,286.78,287.01,286.76,286.83,30329.0,286.78,287.01,286.76,286.83,30329.0
2019-10-11 14:00:00,286.83,286.86,286.56,286.8,25412.0,286.83,286.86,286.56,286.8,25412.0
2019-10-11 14:05:00,286.85,287.37,286.84,287.27,55763.0,286.85,287.37,286.84,287.27,55763.0
2019-10-11 14:10:00,287.29,287.67,287.05,287.44,74410.0,287.29,287.67,287.05,287.44,74410.0
2019-10-11 14:15:00,287.43,287.87,287.35,287.87,30992.0,287.43,287.87,287.35,287.87,30992.0
2019-10-11 14:20:00,287.8,287.8,286.95,287.07,47312.0,287.8,287.8,286.95,287.07,47312.0
2019-10-11 14:25:00,287.06,287.23,286.78,286.83,41256.0,287.06,287.23,286.78,286.83,41256.0
2019-10-11 14:30:00,286.85,286.99,286.75,286.75,34715.0,286.85,286.99,286.75,286.75,34715.0
2019-10-11 14:35:00,286.75,286.78,286.19,286.35,37259.0,286.75,286.78,286.19,286.35,37259.0
2019-10-11 14:40:00,286.38,286.67,286.37,286.51,39160.0,286.38,286.67,286.37,286.51,39160.0
2019-10-11 14:45:00,286.54,286.81,286.36,286.49,25145.0,286.54,286.81,286.36,286.49,25145.0
2019-10-11 14:50:00,286.5,286.5,286.12,286.18,35643.0,286.5,286.5,286.12,286.18,35643.0
2019-10-11 14:55:00,286.17,286.46,286.15,286.42,25125.0,286.17,286.46,286.15,286.42,25125.0
2019-10-11 15:00:00,286.41,286.43,285.86,285.92,41986.0,286.41,286.43,285.86,285.92,41986.0
2019-10-11 15:05:00,285.87,285.9,285.31,285.57,70509.0,285.87,285.9,285.31,285.57,70509.0
2019-10-11 15:10:00,285.51,285.83,285.48,285.77,24761.0,285.51,285.83,285.48,285.77,24761.0
2019-10-11 15:15:00,285.8,285.9,285.25,285.34,49531.0,285.8,285.9,285.25,285.34,49531.0
2019-10-11 15:20:00,285.32,285.63,285.23,285.45,53545.0,285.32,285.63,285.23,285.45,53545.0
2019-10-11 15:25:00,285.47,285.7,285.34,285.44,50500.0,285.47,285.7,285.34,285.44,50500.0
2019-10-11 15:30:00,285.47,285.68,284.89,285.61,67938.0,285.47,285.68,284.89,285.61,67938.0
2019-10-11 15:35:00,285.62,285.75,284.5,285.43,85012.0,285.62,285.75,284.5,285.43,85012.0
2019-10-11 15:40:00,285.43,285.49,284.46,284.5,74998.0,285.43,285.49,284.46,284.5,74998.0
2019-10-11 15:45:00,284.44,285.0,284.13,284.46,116370.0,284.44,285.0,284.13,284.46,116370.0
2019-10-11 15:50:00,284.45,284.69,283.72,283.78,118460.0,284.45,284.69,283.72,283.78,118460.0
2019-10-11 15:55:00,283.84,283.95,282.68,282.77,212655.0,283.84,283.95,282.68,282.77,212655.0
2019-10-14 09:30:00,283.68,286.0,283.39,285.2,236186.0,283.68,286.0,283.39,285.2,236186.0
2019-10-14 09:35:00,285.34,285.75,284.5,285.3,124599.0,285.34,285.75,284.5,285.3,124599.0
2019-10-14 09:40:00,285.29,285.82,284.22,285.02,110722.0,285.29,285.82,284.22,285.02,110722.0
2019-10-14 09:45:00,285.13,285.7,284.52,285.47,73935.0,285.13,285.7,284.52,285.47,73935.0
2019-10-14 09:50:00,285.44,285.5,284.61,284.77,58605.0,285.44,285.5,284.61,284.77,58605.0
2019-10-14 09:55:00,284.64,285.64,284.25,285.46,60437.0,284.64,285.64,284.25,285.46,60437.0
2019-10-14 10:00:00,285.37,285.5,283.74,283.96,86008.0,285.37,285.5,283.74,283.96,86008.0
2019-10-14 10:05:00,283.93,283.97,282.85,283.86,121551.0,283.93,283.97,282.85,283.86,121551.0
2019-10-14 10:10:00,283.81,284.15,282.61,283.06,130673.0,283.81,284.15,282.61,283.06,130673.0
2019-10-14 10:15:00,282.99,283.53,282.91,282.91,48348.0,282.99,283.53,282.91,282.91,48348.0
2019-10-14 10:20:00,282.91,283.44,282.66,282.73,62437.0,282.91,283.44,282.66,282.73,62437.0
2019-10-14 10:25:00,282.68,282.9,282.0,282.23,78558.0,282.68,282.9,282.0,282.23,78558.0
2019-10-14 10:30:00,282.35,283.34,282.27,283.16,71208.0,282.35,283.34,282.27,283.16,71208.0
2019-10-14 10:35:00,283.23,283.78,283.17,283.6,44748.0,283.23,283.78,283.17,283.6,44748.0
2019-10-14 10:40:00,283.61,284.09,283.56,283.88,67433.0,283.61,284.09,283.56,283.88,67433.0
2019-10-14 10:45:00,283.95,284.1,283.3,283.37,59029.0,283.95,284.1,283.3,283.37,59029.0
2019-10-14 10:50:00,283.36,283.7,283.35,283.41,31459.0,283.36,283.7,283.35,283.41,31459.0
2019-10-14 10:55:00,283.36,283.8,283.23,283.77,66831.0,283.36,283.8,283.23,283.77,66831.0
2019-10-14 11:00:00,283.66,284.04,283.58,283.78,28131.0,283.66,284.04,283.58,283.78,28131.0
2019-10-14 11:05:00,283.79,283.97,283.54,283.83,21508.0,283.79,283.97,283.54,283.83,21508.0
2019-10-14 11:10:00,283.83,283.83,283.27,283.38,27665.0,283.83,283.83,283.27,283.38,27665.0
2019-10-14 11:15:00,283.36,283.42,282.9,282.98,36639.0,283.36,283.42,282.9,282.98,36639.0
2019-10-14 11:20:00,282.96,283.23,282.75,282.98,27000.0,282.96,283.23,282.75,282.98,27000.0
2019-10-14 11:25:00,282.98,283.24,282.61,283.14,50652.0,282.98,283.24,282.61,283.14,50652.0
2019-10-14 11:30:00,283.05,283.49,282.89,282.92,24774.0,283.05,283.49,282.89,282.92,24774.0
2019-10-14 11:35:00,282.95,283.72,282.89,283.48,53358.0,282.95,283.72,282.89,283.48,53358.0
2019-10-14 11:40:00,283.57,283.7,283.28,283.35,18563.0,283.57,283.7,283.28,283.35,18563.0
2019-10-14 11:45:00,283.38,283.74,283.32,283.54,11972.0,283.38,283.74,283.32,283.54,11972.0
2019-10-14 11:50:00,283.45,283.91,283.41,283.84,18873.0,283.45,283.91,283.41,283.84,18873.0
2019-10-14 11:55:00,283.89,283.9,283.62,283.83,18712.0,283.89,283.9,283.62,283.83,18712.0
2019-10-14 12:00:00,283.82,284.26,283.78,284.23,42203.0,283.82,284.26,283.78,284.23,42203.0
2019-10-14 12:05:00,284.2,285.46,284.19,285.35,127065.0,284.2,285.46,284.19,285.35,127065.0
2019-10-14 12:10:00,285.29,285.42,284.95,285.23,41526.0,285.29,285.42,284.95,285.23,41526.0
2019-10-14 12:15:00,285.17,285.35,284.88,284.94,28339.0,285.17,285.35,284.88,284.94,28339.0
2019-10-14 12:20:00,285.0,285.04,284.5,284.67,24677.0,285.0,285.04,284.5,284.67,24677.0
2019-10-14 12:25:00,284.59,284.94,284.49,284.93,15451.0,284.59,284.94,284.49,284.93,15451.0
2019-10-14 12:30:00,284.87,285.13,284.65,284.65,22914.0,284.87,285.13,284.65,284.65,22914.0
2019-10-14 12:35:00,284.65,285.08,284.65,284.77,25909.0,284.65,285.08,284.65,284.77,25909.0
2019-10-14 12:40:00,284.71,284.83,284.64,284.76,14296.0,284.71,284.83,284.64,284.76,14296.0
2019-10-14 12:45:00,284.73,284.96,284.72,284.94,28453.0,284.73,284.96,284.72,284.94,28453.0
2019-10-14 12:50:00,284.94,285.32,284.9,285.31,40208.0,284.94,285.32,284.9,285.31,40208.0
2019-10-14 12:55:00,285.31,285.85,285.3,285.8,68138.0,285.31,285.85,285.3,285.8,68138.0
2019-10-14 13:00:00,285.76,286.31,285.68,285.68,55020.0,285.76,286.31,285.68,285.68,55020.0
2019-10-14 13:05:00,285.71,286.05,285.57,285.57,31000.0,285.71,286.05,285.57,285.57,31000.0
2019-10-14 13:10:00,285.64,285.9,285.56,285.9,23083.0,285.64,285.9,285.56,285.9,23083.0
2019-10-14 13:15:00,285.84,286.74,285.84,286.26,70618.0,285.84,286.74,285.84,286.26,70618.0
2019-10-14 13:20:00,286.31,286.57,286.0,286.06,38377.0,286.31,286.57,286.0,286.06,38377.0
2019-10-14 13:25:00,286.06,286.16,285.73,285.98,60153.0,286.06,286.16,285.73,285.98,60153.0
2019-10-14 13:30:00,285.95,286.04,285.52,286.04,33671.0,285.95,286.04,285.52,286.04,33671.0
2019-10-14 13:35:00,285.97,286.07,285.44,285.63,38780.0,285.97,286.07,285.44,285.63,38780.0
2019-10-14 13:40:00,285.64,285.78,285.41,285.49,38030.0,285.64,285.78,285.41,285.49,38030.0
2019-10-14 13:45:00,285.43,285.5,285.26,285.38,24127.0,285.43,285.5,285.26,285.38,24127.0
2019-10-14 13:50:00,285.44,285.47,285.04,285.34,10448.0,285.44,285.47,285.04,285.34,10448.0
2019-10-14 13:55:00,285.34,285.95,285.34,285.91,62006.0,285.34,285.95,285.34,285.91,62006.0
2019-10-14 14:00:00,285.9,286.18,285.78,285.81,26638.0,285.9,286.18,285.78,285.81,26638.0
2019-10-14 14:05:00,285.81,286.25,285.79,286.18,21979.0,285.81,286.25,285.79,286.18,21979.0
2019-10-14 14:10:00,286.13,286.46,286.04,286.31,13907.0,286.13,286.46,286.04,286.31,13907.0
2019-10-14 14:15:00,286.32,286.35,286.05,286.3,18941.0,286.32,286.35,286.05,286.3,18941.0
2019-10-14 14:20:00,286.29,286.82,286.21,286.6,44743.0,286.29,286.82,286.21,286.6,44743.0
2019-10-14 14:25:00,286.6,286.91,286.55,286.72,29148.0,286.6,286.91,286.55,286.72,29148.0
2019-10-14 14:30:00,286.77,286.85,286.31,286.74,86857.0,286.77,286.85,286.31,286.74,86857.0
2019-10-14 14:35:00,286.69,286.72,286.37,286.37,47617.0,286.69,286.72,286.37,286.37,47617.0
2019-10-14 14:40:00,286.38,286.66,286.33,286.43,19445.0,286.38,286.66,286.33,286.43,19445.0
2019-10-14 14:45:00,286.45,286.57,286.36,286.57,11441.0,286.45,286.57,286.36,286.57,11441.0
2019-10-14 14:50:00,286.63,286.65,286.19,286.54,16152.0,286.63,286.65,286.19,286.54,16152.0
2019-10-14 14:55:00,286.53,286.67,286.46,286.46,15294.0,286.53,286.67,286.46,286.46,15294.0
2019-10-14 15:00:00,286.46,286.69,286.06,286.12,26575.0,286.46,286.69,286.06,286.12,26575.0
2019-10-14 15:05:00,286.07,286.23,285.95,286.09,32049.0,286.07,286.23,285.95,286.09,32049.0
2019-10-14 15:10:00,286.07,286.24,286.01,286.04,13650.0,286.07,286.24,286.01,286.04,13650.0
2019-10-14 15:15:00,286.05,286.3,285.92,286.21,33469.0,286.05,286.3,285.92,286.21,33469.0
2019-10-14 15:20:00,286.23,286.91,286.02,286.76,76057.0,286.23,286.91,286.02,286.76,76057.0
2019-10-14 15:25:00,286.76,286.93,286.11,286.32,65027.0,286.76,286.93,286.11,286.32,65027.0
2019-10-14 15:30:00,286.34,286.56,286.25,286.44,96269.0,286.34,286.56,286.25,286.44,96269.0
2019-10-14 15:35:00,286.45,286.55,286.32,286.32,51733.0,286.45,286.55,286.32,286.32,51733.0
2019-10-14 15:40:00,286.27,286.27,285.9,286.07,39998.0,286.27,286.27,285.9,286.07,39998.0
2019-10-14 15:45:00,286.01,286.08,285.55,285.77,52717.0,286.01,286.08,285.55,285.77,52717.0
2019-10-14 15:50:00,285.75,286.06,285.7,285.99,74109.0,285.75,286.06,285.7,285.99,74109.0
2019-10-14 15:55:00,285.93,285.97,285.39,285.47,192631.0,285.93,285.97,285.39,285.47,192631.0
2019-10-15 09:30:00,283.23,284.89,282.32,284.33,240055.0,283.23,284.89,282.32,284.33,240055.0
2019-10-15 09:35:00,284.49,284.86,282.82,283.56,144620.0,284.49,284.86,282.82,283.56,144620.0
2019-10-15 09:40:00,283.45,285.27,283.31,285.06,109052.0,283.45,285.27,283.31,285.06,109052.0
2019-10-15 09:45:00,284.96,285.19,283.62,284.24,110576.0,284.96,285.19,283.62,284.24,110576.0
2019-10-15 09:50:00,284.32,284.32,281.6,281.81,153458.0,284.32,284.32,281.6,281.81,153458.0
2019-10-15 09:55:00,281.79,281.95,279.4,281.0,250068.0,281.79,281.95,279.4,281.0,250068.0
2019-10-15 10:00:00,280.89,282.28,280.8,282.26,105299.0,280.89,282.28,280.8,282.26,105299.0
2019-10-15 10:05:00,282.2,283.22,282.19,283.1,144281.0,282.2,283.22,282.19,283.1,144281.0
2019-10-15 10:10:00,283.06,283.66,282.9,283.04,82960.0,283.06,283.66,282.9,283.04,82960.0
2019-10-15 10:15:00,283.1,283.29,282.37,282.79,107332.0,283.1,283.29,282.37,282.79,107332.0
2019-10-15 10:20:00,282.91,283.45,282.85,283.1,65445.0,282.91,283.45,282.85,283.1,65445.0
2019-10-15 10:25:00,283.06,283.75,283.04,283.32,54334.0,283.06,283.75,283.04,283.32,54334.0
2019-10-15 10:30:00,283.38,283.57,282.9,283.21,68963.0,283.38,283.57,282.9,283.21,68963.0
2019-10-15 10:35:00,283.21,283.86,282.91,283.69,109614.0,283.21,283.86,282.91,283.69,109614.0
2019-10-15 10:40:00,283.72,285.02,283.48,284.88,142256.0,283.72,285.02,283.48,284.88,142256.0
2019-10-15 10:45:00,284.86,284.9,284.5,284.79,62613.0,284.86,284.9,284.5,284.79,62613.0
2019-10-15 10:50:00,284.76,285.85,284.52,285.59,67770.0,284.76,285.85,284.52,285.59,67770.0
2019-10-15 10:55:00,285.56,285.87,285.18,285.37,65799.0,285.56,285.87,285.18,285.37,65799.0
2019-10-15 11:00:00,285.45,285.57,285.0,285.27,91659.0,285.45,285.57,285.0,285.27,91659.0
2019-10-15 11:05:00,285.29,285.63,285.27,285.58,107161.0,285.29,285.63,285.27,285.58,107161.0
2019-10-15 11:10:00,285.55,285.59,284.46,284.61,81707.0,285.55,285.59,284.46,284.61,81707.0
2019-10-15 11:15:00,284.62,285.21,284.46,284.95,44865.0,284.62,285.21,284.46,284.95,44865.0
2019-10-15 11:20:00,285.0,285.2,284.58,285.2,57055.0,285.0,285.2,284.58,285.2,57055.0
2019-10-15 11:25:00,285.23,285.35,284.84,285.29,59688.0,285.23,285.35,284.84,285.29,59688.0
2019-10-15 11:30:00,285.32,285.36,284.78,284.8,30339.0,285.32,285.36,284.78,284.8,30339.0
2019-10-15 11:35:00,284.8,284.81,284.2,284.38,60342.0,284.8,284.81,284.2,284.38,60342.0
2019-10-15 11:40:00,284.36,284.42,283.92,284.02,70497.0,284.36,284.42,283.92,284.02,70497.0
2019-10-15 11:45:00,283.99,284.57,283.96,284.45,38071.0,283.99,284.57,283.96,284.45,38071.0
2019-10-15 11:50:00,284.49,284.55,284.11,284.21,27217.0,284.49,284.55,284.11,284.21,27217.0
2019-10-15 11:55:00,284.16,284.85,284.11,284.75,31273.0,284.16,284.85,284.11,284.75,31273.0
2019-10-15 12:00:00,284.83,285.19,284.79,285.0,37873.0,284.83,285.19,284.79,285.0,37873.0
2019-10-15 12:05:00,285.0,285.29,284.62,284.7,56871.0,285.0,285.29,284.62,284.7,56871.0
2019-10-15 12:10:00,284.7,284.85,284.52,284.55,29187.0,284.7,284.85,284.52,284.55,29187.0
2019-10-15 12:15:00,284.57,284.84,284.55,284.66,18191.0,284.57,284.84,284.55,284.66,18191.0
2019-10-15 12:20:00,284.65,285.1,284.59,284.74,44199.0,284.65,285.1,284.59,284.74,44199.0
2019-10-15 12:25:00,284.75,284.77,284.42,284.45,25745.0,284.75,284.77,284.42,284.45,25745.0
2019-10-15 12:30:00,284.45,284.5,284.26,284.5,25818.0,284.45,284.5,284.26,284.5,25818.0
2019-10-15 12:35:00,284.46,284.83,284.45,284.64,15306.0,284.46,284.83,284.45,284.64,15306.0
2019-10-15 12:40:00,284.67,284.68,283.98,284.01,38845.0,284.67,284.68,283.98,284.01,38845.0
2019-10-15 12:45:00,284.07,284.22,283.92,284.03,24196.0,284.07,284.22,283.92,284.03,24196.0
2019-10-15 12:50:00,284.07,284.47,284.05,284.46,17739.0,284.07,284.47,284.05,284.46,17739.0
2019-10-15 12:55:00,284.47,284.83,284.37,284.76,22355.0,284.47,284.83,284.37,284.76,22355.0
2019-10-15 13:00:00,284.78,284.97,284.74,284.86,15746.0,284.78,284.97,284.74,284.86,15746.0
2019-10-15 13:05:00,284.86,285.28,284.86,284.98,32247.0,284.86,285.28,284.86,284.98,32247.0
2019-10-15 13:10:00,284.98,285.2,284.78,285.08,46763.0,284.98,285.2,284.78,285.08,46763.0
2019-10-15 13:15:00,285.1,285.46,284.84,285.31,48887.0,285.1,285.46,284.84,285.31,48887.0
2019-10-15 13:20:00,285.31,285.6,285.08,285.09,37033.0,285.31,285.6,285.08,285.09,37033.0
2019-10-15 13:25:00,285.05,285.13,284.73,284.86,22548.0,285.05,285.13,284.73,284.86,22548.0
2019-10-15 13:30:00,284.84,284.97,284.64,284.72,18705.0,284.84,284.97,284.64,284.72,18705.0
2019-10-15 13:35:00,284.7,284.7,283.28,283.5,98872.0,284.7,284.7,283.28,283.5,98872.0
2019-10-15 13:40:00,283.44,283.7,283.04,283.1,59497.0,283.44,283.7,283.04,283.1,59497.0
2019-10-15 13:45:00,283.05,283.25,282.75,282.84,114271.0,283.05,283.25,282.75,282.84,114271.0
2019-10-15 13:50:00,282.81,282.86,282.41,282.69,66786.0,282.81,282.86,282.41,282.69,66786.0
2019-10-15 13:55:00,282.62,283.18,282.62,283.18,43233.0,282.62,283.18,282.62,283.18,43233.0
2019-10-15 14:00:00,283.18,283.42,282.91,282.96,42493.0,283.18,283.42,282.91,282.96,42493.0
2019-10-15 14:05:00,282.92,283.2,282.66,283.2,27747.0,282.92,283.2,282.66,283.2,27747.0
2019-10-15 14:10:00,283.28,283.63,283.1,283.16,52913.0,283.28,283.63,283.1,283.16,52913.0
2019-10-15 14:15:00,283.19,283.34,282.91,282.98,83021.0,283.19,283.34,282.91,282.98,83021.0
2019-10-15 14:20:00,282.95,283.19,282.85,282.97,29507.0,282.95,283.19,282.85,282.97,29507.0
2019-10-15 14:25:00,282.97,283.38,282.9,283.38,28969.0,282.97,283.38,282.9,283.38,28969.0
2019-10-15 14:30:00,283.34,283.74,283.26,283.65,21532.0,283.34,283.74,283.26,283.65,21532.0
2019-10-15 14:35:00,283.66,283.96,283.6,283.65,28042.0,283.66,283.96,283.6,283.65,28042.0
2019-10-15 14:40:00,283.64,283.95,283.61,283.85,30899.0,283.64,283.95,283.61,283.85,30899.0
2019-10-15 14:45:00,283.86,284.0,283.62,283.79,29043.0,283.86,284.0,283.62,283.79,29043.0
2019-10-15 14:50:00,283.79,284.15,283.73,284.15,27551.0,283.79,284.15,283.73,284.15,27551.0
2019-10-15 14:55:00,284.15,284.35,283.98,284.09,31847.0,284.15,284.35,283.98,284.09,31847.0
2019-10-15 15:00:00,284.07,284.07,283.75,283.8,19906.0,284.07,284.07,283.75,283.8,19906.0
2019-10-15 15:05:00,283.83,283.92,283.72,283.84,17347.0,283.83,283.92,283.72,283.84,17347.0
2019-10-15 15:10:00,283.81,283.86,283.51,283.78,15611.0,283.81,283.86,283.51,283.78,15611.0
2019-10-15 15:15:00,283.74,284.09,283.65,283.97,25618.0,283.74,284.09,283.65,283.97,25618.0
2019-10-15 15:20:00,283.94,284.33,283.94,284.29,38297.0,283.94,284.33,283.94,284.29,38297.0
2019-10-15 15:25:00,284.28,284.42,284.0,284.19,80489.0,284.28,284.42,284.0,284.19,80489.0
2019-10-15 15:30:00,284.16,284.25,283.67,283.85,45112.0,284.16,284.25,283.67,283.85,45112.0
2019-10-15 15:35:00,283.85,283.95,283.75,283.89,31228.0,283.85,283.95,283.75,283.89,31228.0
2019-10-15 15:40:00,283.91,284.19,283.87,284.14,36964.0,283.91,284.19,283.87,284.14,36964.0
2019-10-15 15:45:00,284.11,284.29,283.76,283.82,59453.0,284.11,284.29,283.76,283.82,59453.0
2019-10-15 15:50:00,283.85,284.01,283.8,283.83,69947.0,283.85,284.01,283.8,283.83,69947.0
2019-10-15 15:55:00,283.86,284.4,283.86,284.27,185074.0,283.86,284.4,283.86,284.27,185074.0
2019-10-16 09:30:00,283.23,286.38,282.0,286.38,239316.0,283.23,286.38,282.0,286.38,239316.0
2019-10-16 09:35:00,286.24,286.72,283.63,283.68,194502.0,286.24,286.72,283.63,283.68,194502.0
2019-10-16 09:40:00,283.67,284.69,283.29,283.64,124874.0,283.67,284.69,283.29,283.64,124874.0
2019-10-16 09:45:00,283.64,285.23,283.47,283.92,80613.0,283.64,285.23,283.47,283.92,80613.0
2019-10-16 09:50:00,283.99,284.05,282.72,283.2,104995.0,283.99,284.05,282.72,283.2,104995.0
2019-10-16 09:55:00,283.24,283.51,282.65,283.17,68632.0,283.24,283.51,282.65,283.17,68632.0
2019-10-16 10:00:00,283.03,284.96,282.97,284.13,112983.0,283.03,284.96,282.97,284.13,112983.0
2019-10-16 10:05:00,284.17,284.34,283.7,283.94,60257.0,284.17,284.34,283.7,283.94,60257.0
2019-10-16 10:10:00,283.89,285.25,283.67,284.9,107173.0,283.89,285.25,283.67,284.9,107173.0
2019-10-16 10:15:00,284.92,284.93,284.01,284.42,57862.0,284.92,284.93,284.01,284.42,57862.0
2019-10-16 10:20:00,284.43,285.04,283.91,284.03,55691.0,284.43,285.04,283.91,284.03,55691.0
2019-10-16 10:25:00,284.06,284.21,283.53,283.93,59369.0,284.06,284.21,283.53,283.93,59369.0
2019-10-16 10:30:00,284.05,284.59,283.55,283.79,105885.0,284.05,284.59,283.55,283.79,105885.0
2019-10-16 10:35:00,283.8,284.54,283.7,284.26,73650.0,283.8,284.54,283.7,284.26,73650.0
2019-10-16 10:40:00,284.23,284.8,284.0,284.65,111387.0,284.23,284.8,284.0,284.65,111387.0
2019-10-16 10:45:00,284.64,284.86,283.8,284.15,43643.0,284.64,284.86,283.8,284.15,43643.0
2019-10-16 10:50:00,284.09,284.46,283.99,284.07,35537.0,284.09,284.46,283.99,284.07,35537.0
2019-10-16 10:55:00,284.02,284.43,283.33,283.56,60641.0,284.02,284.43,283.33,283.56,60641.0
2019-10-16 11:00:00,283.58,284.26,283.42,284.04,74980.0,283.58,284.26,283.42,284.04,74980.0
2019-10-16 11:05:00,284.07,285.1,284.03,284.7,83809.0,284.07,285.1,284.03,284.7,83809.0
2019-10-16 11:10:00,284.68,284.78,283.91,284.08,51577.0,284.68,284.78,283.91,284.08,51577.0
2019-10-16 11:15:00,284.05,284.05,282.87,283.27,105421.0,284.05,284.05,282.87,283.27,105421.0
2019-10-16 11:20:00,283.28,283.62,283.07,283.37,93695.0,283.28,283.62,283.07,283.37,93695.0
2019-10-16 11:25:00,283.4,283.85,283.37,283.37,48253.0,283.4,283.85,283.37,283.37,48253.0
2019-10-16 11:30:00,283.37,283.78,283.33,283.65,37264.0,283.37,283.78,283.33,283.65,37264.0
2019-10-16 11:35:00,283.66,283.97,283.53,283.72,43458.0,283.66,283.97,283.53,283.72,43458.0
2019-10-16 11:40:00,283.72,284.08,283.62,283.85,45007.0,283.72,284.08,283.62,283.85,45007.0
2019-10-16 11:45:00,283.87,284.07,283.57,283.69,36613.0,283.87,284.07,283.57,283.69,36613.0
2019-10-16 11:50:00,283.75,283.79,283.24,283.51,91472.0,283.75,283.79,283.24,283.51,91472.0
2019-10-16 11:55:00,283.52,283.99,283.39,283.52,151999.0,283.52,283.99,283.39,283.52,151999.0
2019-10-16 12:00:00,283.49,283.59,282.95,283.23,93519.0,283.49,283.59,282.95,283.23,93519.0
2019-10-16 12:05:00,283.27,283.82,283.21,283.42,157336.0,283.27,283.82,283.21,283.42,157336.0
2019-10-16 12:10:00,283.41,283.59,282.16,282.3,187453.0,283.41,283.59,282.16,282.3,187453.0
2019-10-16 12:15:00,282.3,282.53,282.24,282.38,78477.0,282.3,282.53,282.24,282.38,78477.0
2019-10-16 12:20:00,282.36,282.38,281.33,281.4,128816.0,282.36,282.38,281.33,281.4,128816.0
2019-10-16 12:25:00,281.44,281.87,281.16,281.8,98220.0,281.44,281.87,281.16,281.8,98220.0
2019-10-16 12:30:00,281.8,282.08,281.76,281.85,54246.0,281.8,282.08,281.76,281.85,54246.0
2019-10-16 12:35:00,281.89,281.93,281.24,281.25,94251.0,281.89,281.93,281.24,281.25,94251.0
2019-10-16 12:40:00,281.27,281.34,280.74,281.01,162691.0,281.27,281.34,280.74,281.01,162691.0
2019-10-16 12:45:00,281.07,281.53,280.93,281.06,103502.0,281.07,281.53,280.93,281.06,103502.0
2019-10-16 12:50:00,281.08,281.78,280.94,281.57,87053.0,281.08,281.78,280.94,281.57,87053.0
2019-10-16 12:55:00,281.53,281.67,281.24,281.39,80825.0,281.53,281.67,281.24,281.39,80825.0
2019-10-16 13:00:00,281.42,282.23,281.4,282.04,123254.0,281.42,282.23,281.4,282.04,123254.0
2019-10-16 13:05:00,282.07,282.43,282.0,282.28,59904.0,282.07,282.43,282.0,282.28,59904.0
2019-10-16 13:10:00,282.23,282.52,282.16,282.44,46931.0,282.23,282.52,282.16,282.44,46931.0
2019-10-16 13:15:00,282.41,282.62,281.98,282.0,48346.0,282.41,282.62,281.98,282.0,48346.0
2019-10-16 13:20:00,281.98,282.22,281.89,282.02,53371.0,281.98,282.22,281.89,282.02,53371.0
2019-10-16 13:25:00,282.04,282.62,282.02,282.51,91132.0,282.04,282.62,282.02,282.51,91132.0
2019-10-16 13:30:00,282.54,283.16,282.51,282.89,99140.0,282.54,283.16,282.51,282.89,99140.0
2019-10-16 13:35:00,282.91,283.57,282.66,283.5,94001.0,282.91,283.57,282.66,283.5,94001.0
2019-10-16 13:40:00,283.48,283.63,283.02,283.43,88769.0,283.48,283.63,283.02,283.43,88769.0
2019-10-16 13:45:00,283.41,283.78,282.85,282.86,142707.0,283.41,283.78,282.85,282.86,142707.0
2019-10-16 13:50:00,282.86,283.0,282.4,282.69,150900.0,282.86,283.0,282.4,282.69,150900.0
2019-10-16 13:55:00,282.65,282.71,282.27,282.6,52410.0,282.65,282.71,282.27,282.6,52410.0
2019-10-16 14:00:00,282.6,282.75,282.31,282.35,49699.0,282.6,282.75,282.31,282.35,49699.0
2019-10-16 14:05:00,282.37,282.37,282.0,282.21,44986.0,282.37,282.37,282.0,282.21,44986.0
2019-10-16 14:10:00,282.24,282.6,282.11,282.57,52310.0,282.24,282.6,282.11,282.57,52310.0
2019-10-16 14:15:00,282.62,283.3,282.56,283.25,72520.0,282.62,283.3,282.56,283.25,72520.0
2019-10-16 14:20:00,283.21,283.21,282.85,283.05,78796.0,283.21,283.21,282.85,283.05,78796.0
2019-10-16 14:25:00,283.01,285.53,283.0,285.41,356599.0,283.01,285.53,283.0,285.41,356599.0
2019-10-16 14:30:00,285.43,285.49,284.61,284.9,97804.0,285.43,285.49,284.61,284.9,97804.0
2019-10-16 14:35:00,284.92,285.75,284.72,285.69,125835.0,284.92,285.75,284.72,285.69,125835.0
2019-10-16 14:40:00,285.68,285.79,285.3,285.75,141012.0,285.68,285.79,285.3,285.75,141012.0
2019-10-16 14:45:00,285.79,287.3,285.73,287.0,296862.0,285.79,287.3,285.73,287.0,296862.0
2019-10-16 14:50:00,287.0,287.59,286.72,287.31,176336.0,287.0,287.59,286.72,287.31,176336.0
2019-10-16 14:55:00,287.32,288.17,287.17,287.34,195719.0,287.32,288.17,287.17,287.34,195719.0
2019-10-16 15:00:00,287.37,287.41,285.9,285.92,169783.0,287.37,287.41,285.9,285.92,169783.0
2019-10-16 15:05:00,285.92,286.7,285.81,286.27,144354.0,285.92,286.7,285.81,286.27,144354.0
2019-10-16 15:10:00,286.3,286.75,285.98,286.1,116198.0,286.3,286.75,285.98,286.1,116198.0
2019-10-16 15:15:00,286.05,286.27,285.63,285.72,131132.0,286.05,286.27,285.63,285.72,131132.0
2019-10-16 15:20:00,285.66,287.08,285.65,287.05,142033.0,285.66,287.08,285.65,287.05,142033.0
2019-10-16 15:25:00,287.05,287.06,286.16,286.75,129631.0,287.05,287.06,286.16,286.75,129631.0
2019-10-16 15:30:00,286.73,287.35,286.69,287.15,144407.0,286.73,287.35,286.69,287.15,144407.0
2019-10-16 15:35:00,287.11,287.11,286.62,286.88,134286.0,287.11,287.11,286.62,286.88,134286.0
2019-10-16 15:40:00,286.85,286.91,286.2,286.27,131582.0,286.85,286.91,286.2,286.27,131582.0
2019-10-16 15:45:00,286.21,287.0,286.17,286.43,196063.0,286.21,287.0,286.17,286.43,196063.0
2019-10-16 15:50:00,286.47,286.9,286.0,286.3,247460.0,286.47,286.9,286.0,286.3,247460.0
2019-10-16 15:55:00,286.3,286.82,286.04,286.62,426644.0,286.3,286.82,286.04,286.62,426644.0
2019-10-17 09:30:00,304.01,308.75,302.45,307.98,2130101.0,304.01,308.75,302.45,307.98,2130101.0
2019-10-17 09:35:00,308.07,308.58,301.8,303.07,1131510.0,308.07,308.58,301.8,303.07,1131510.0
2019-10-17 09:40:00,303.02,304.2,300.3,301.13,1119092.0,303.02,304.2,300.3,301.13,1119092.0
2019-10-17 09:45:00,301.27,302.75,299.32,299.8,889409.0,301.27,302.75,299.32,299.8,889409.0
2019-10-17 09:50:00,299.77,301.22,297.81,298.23,923853.0,299.77,301.22,297.81,298.23,923853.0
2019-10-17 09:55:00,298.29,299.2,297.07,298.74,754770.0,298.29,299.2,297.07,298.74,754770.0
2019-10-17 10:00:00,298.68,299.82,296.67,296.84,588276.0,298.68,299.82,296.67,296.84,588276.0
2019-10-17 10:05:00,296.72,297.47,295.09,295.27,688320.0,296.72,297.47,295.09,295.27,688320.0
2019-10-17 10:10:00,295.34,295.35,291.86,294.09,1085180.0,295.34,295.35,291.86,294.09,1085180.0
2019-10-17 10:15:00,294.14,296.39,293.56,295.09,805845.0,294.14,296.39,293.56,295.09,805845.0
2019-10-17 10:20:00,295.09,295.8,293.26,293.39,436878.0,295.09,295.8,293.26,293.39,436878.0
2019-10-17 10:25:00,293.36,293.38,290.43,292.38,650781.0,293.36,293.38,290.43,292.38,650781.0
2019-10-17 10:30:00,292.38,293.4,289.45,289.57,460441.0,292.38,293.4,289.45,289.57,460441.0
2019-10-17 10:35:00,289.53,291.4,288.3,290.79,709086.0,289.53,291.4,288.3,290.79,709086.0
2019-10-17 10:40:00,290.76,292.95,290.11,292.82,533431.0,290.76,292.95,290.11,292.82,533431.0
2019-10-17 10:45:00,292.86,294.75,292.36,292.65,537425.0,292.86,294.75,292.36,292.65,537425.0
2019-10-17 10:50:00,292.6,294.49,292.59,293.12,355959.0,292.6,294.49,292.59,293.12,355959.0
2019-10-17 10:55:00,293.1,296.2,293.01,294.57,587743.0,293.1,296.2,293.01,294.57,587743.0
2019-10-17 11:00:00,294.57,295.79,294.0,295.5,415730.0,294.57,295.79,294.0,295.5,415730.0
2019-10-17 11:05:00,295.42,297.0,294.98,296.54,480314.0,295.42,297.0,294.98,296.54,480314.0
2019-10-17 11:10:00,296.54,298.95,296.47,298.69,650016.0,296.54,298.95,296.47,298.69,650016.0
2019-10-17 11:15:00,298.73,300.31,298.09,299.13,900508.0,298.73,300.31,298.09,299.13,900508.0
2019-10-17 11:20:00,299.14,300.88,299.0,299.75,650635.0,299.14,300.88,299.0,299.75,650635.0
2019-10-17 11:25:00,299.82,301.28,298.83,298.9,618441.0,299.82,301.28,298.83,298.9,618441.0
2019-10-17 11:30:00,298.94,299.87,298.12,298.6,559898.0,298.94,299.87,298.12,298.6,559898.0
2019-10-17 11:35:00,298.62,300.41,298.59,298.87,363648.0,298.62,300.41,298.59,298.87,363648.0
2019-10-17 11:40:00,298.93,299.92,298.5,299.77,264900.0,298.93,299.92,298.5,299.77,264900.0
2019-10-17 11:45:00,299.84,300.83,298.77,298.77,313742.0,299.84,300.83,298.77,298.77,313742.0
2019-10-17 11:50:00,298.81,298.88,297.26,297.53,307398.0,298.81,298.88,297.26,297.53,307398.0
2019-10-17 11:55:00,297.54,297.65,296.5,296.76,209925.0,297.54,297.65,296.5,296.76,209925.0
2019-10-17 12:00:00,296.86,297.42,296.36,297.34,207075.0,296.86,297.42,296.36,297.34,207075.0
2019-10-17 12:05:00,297.34,298.43,297.24,297.9,163383.0,297.34,298.43,297.24,297.9,163383.0
2019-10-17 12:10:00,297.65,298.36,296.67,297.14,151844.0,297.65,298.36,296.67,297.14,151844.0
2019-10-17 12:15:00,297.16,297.5,295.88,297.48,228519.0,297.16,297.5,295.88,297.48,228519.0
2019-10-17 12:20:00,297.43,297.64,296.35,296.87,124016.0,297.43,297.64,296.35,296.87,124016.0
2019-10-17 12:25:00,296.81,297.08,296.26,296.38,108949.0,296.81,297.08,296.26,296.38,108949.0
2019-10-17 12:30:00,296.35,298.22,296.34,297.85,126769.0,296.35,298.22,296.34,297.85,126769.0
2019-10-17 12:35:00,297.86,298.24,297.47,297.67,99535.0,297.86,298.24,297.47,297.67,99535.0
2019-10-17 12:40:00,297.61,298.14,297.42,297.58,103499.0,297.61,298.14,297.42,297.58,103499.0
2019-10-17 12:45:00,297.58,298.74,297.32,298.45,133618.0,297.58,298.74,297.32,298.45,133618.0
2019-10-17 12:50:00,298.47,298.89,298.09,298.6,146810.0,298.47,298.89,298.09,298.6,146810.0
2019-10-17 12:55:00,298.6,298.77,297.36,297.75,157902.0,298.6,298.77,297.36,297.75,157902.0
2019-10-17 13:00:00,297.8,297.84,296.45,296.65,166875.0,297.8,297.84,296.45,296.65,166875.0
2019-10-17 13:05:00,296.58,297.33,296.46,296.66,105874.0,296.58,297.33,296.46,296.66,105874.0
2019-10-17 13:10:00,296.69,296.89,295.58,296.2,173272.0,296.69,296.89,295.58,296.2,173272.0
2019-10-17 13:15:00,296.24,296.64,296.15,296.47,112302.0,296.24,296.64,296.15,296.47,112302.0
2019-10-17 13:20:00,296.38,296.85,295.81,295.9,124384.0,296.38,296.85,295.81,295.9,124384.0
2019-10-17 13:25:00,296.0,296.26,295.38,295.49,116905.0,296.0,296.26,295.38,295.49,116905.0
2019-10-17 13:30:00,295.59,297.08,295.51,297.03,149570.0,295.59,297.08,295.51,297.03,149570.0
2019-10-17 13:35:00,297.0,297.41,296.75,296.78,133560.0,297.0,297.41,296.75,296.78,133560.0
2019-10-17 13:40:00,296.76,296.77,296.02,296.48,101288.0,296.76,296.77,296.02,296.48,101288.0
2019-10-17 13:45:00,296.43,296.95,295.76,296.95,112132.0,296.43,296.95,295.76,296.95,112132.0
2019-10-17 13:50:00,296.95,297.64,296.75,297.35,124279.0,296.95,297.64,296.75,297.35,124279.0
2019-10-17 13:55:00,297.31,297.32,296.51,296.69,79659.0,297.31,297.32,296.51,296.69,79659.0
2019-10-17 14:00:00,296.69,296.74,295.86,296.56,96798.0,296.69,296.74,295.86,296.56,96798.0
2019-10-17 14:05:00,296.56,296.86,296.09,296.47,86017.0,296.56,296.86,296.09,296.47,86017.0
2019-10-17 14:10:00,296.5,296.5,295.81,296.13,69248.0,296.5,296.5,295.81,296.13,69248.0
2019-10-17 14:15:00,296.07,296.22,295.63,295.95,108194.0,296.07,296.22,295.63,295.95,108194.0
2019-10-17 14:20:00,295.95,296.22,295.64,296.07,70535.0,295.95,296.22,295.64,296.07,70535.0
2019-10-17 14:25:00,296.12,297.1,296.01,296.58,155692.0,296.12,297.1,296.01,296.58,155692.0
2019-10-17 14:30:00,296.63,296.64,294.46,295.16,246028.0,296.63,296.64,294.46,295.16,246028.0
2019-10-17 14:35:00,295.12,295.85,294.6,294.62,171164.0,295.12,295.85,294.6,294.62,171164.0
2019-10-17 14:40:00,294.63,294.93,294.2,294.42,155944.0,294.63,294.93,294.2,294.42,155944.0
2019-10-17 14:45:00,294.42,295.2,294.4,295.11,113167.0,294.42,295.2,294.4,295.11,113167.0
2019-10-17 14:50:00,295.1,295.58,293.85,294.28,180896.0,295.1,295.58,293.85,294.28,180896.0
2019-10-17 14:55:00,294.28,294.35,293.78,293.9,110374.0,294.28,294.35,293.78,293.9,110374.0
2019-10-17 15:00:00,293.95,295.34,293.9,295.13,164652.0,293.95,295.34,293.9,295.13,164652.0
2019-10-17 15:05:00,295.17,295.19,294.65,294.98,116413.0,295.17,295.19,294.65,294.98,116413.0
2019-10-17 15:10:00,294.95,295.58,294.74,295.3,115275.0,294.95,295.58,294.74,295.3,115275.0
2019-10-17 15:15:00,295.27,295.74,295.19,295.57,115792.0,295.27,295.74,295.19,295.57,115792.0
2019-10-17 15:20:00,295.55,296.19,295.42,295.6,145395.0,295.55,296.19,295.42,295.6,145395.0
2019-10-17 15:25:00,295.59,295.95,295.47,295.49,100142.0,295.59,295.95,295.47,295.49,100142.0
2019-10-17 15:30:00,295.43,295.44,294.22,294.51,192994.0,295.43,295.44,294.22,294.51,192994.0
2019-10-17 15:35:00,294.5,294.77,294.33,294.59,138656.0,294.5,294.77,294.33,294.59,138656.0
2019-10-17 15:40:00,294.56,294.9,294.01,294.02,181176.0,294.56,294.9,294.01,294.02,181176.0
2019-10-17 15:45:00,294.06,294.73,294.02,294.32,190409.0,294.06,294.73,294.02,294.32,190409.0
2019-10-17 15:50:00,294.35,294.5,293.68,293.92,230204.0,294.35,294.5,293.68,293.92,230204.0
2019-10-17 15:55:00,293.91,294.25,293.05,293.31,519185.0,293.91,294.25,293.05,293.31,519185.0
2019-10-18 09:30:00,289.36,290.9,287.55,290.21,833004.0,289.36,290.9,287.55,290.21,833004.0
2019-10-18 09:35:00,290.08,290.19,287.05,287.28,399465.0,290.08,290.19,287.05,287.28,399465.0
2019-10-18 09:40:00,287.09,287.67,285.86,285.86,411433.0,287.09,287.67,285.86,285.86,411433.0
2019-10-18 09:45:00,285.83,287.39,285.78,286.99,336631.0,285.83,287.39,285.78,286.99,336631.0
2019-10-18 09:50:00,286.97,287.89,286.2,286.32,252251.0,286.97,287.89,286.2,286.32,252251.0
2019-10-18 09:55:00,286.31,287.14,284.55,284.91,405923.0,286.31,287.14,284.55,284.91,405923.0
2019-10-18 10:00:00,284.9,285.39,283.47,283.62,432237.0,284.9,285.39,283.47,283.62,432237.0
2019-10-18 10:05:00,283.69,284.8,282.93,284.5,455198.0,283.69,284.8,282.93,284.5,455198.0
2019-10-18 10:10:00,284.54,284.83,282.45,282.8,254941.0,284.54,284.83,282.45,282.8,254941.0
2019-10-18 10:15:00,282.74,283.48,282.25,282.69,244382.0,282.74,283.48,282.25,282.69,244382.0
2019-10-18 10:20:00,282.71,283.57,282.03,283.08,189994.0,282.71,283.57,282.03,283.08,189994.0
2019-10-18 10:25:00,283.1,283.2,280.75,280.96,396442.0,283.1,283.2,280.75,280.96,396442.0
2019-10-18 10:30:00,280.96,281.47,279.3,279.47,543247.0,280.96,281.47,279.3,279.47,543247.0
2019-10-18 10:35:00,279.49,279.93,278.15,279.21,501219.0,279.49,279.93,278.15,279.21,501219.0
2019-10-18 10:40:00,279.22,279.7,277.5,277.86,446744.0,279.22,279.7,277.5,277.86,446744.0
2019-10-18 10:45:00,277.96,279.07,277.67,278.83,301922.0,277.96,279.07,277.67,278.83,301922.0
2019-10-18 10:50:00,278.86,279.86,278.5,279.02,336570.0,278.86,279.86,278.5,279.02,336570.0
2019-10-18 10:55:00,279.02,280.23,278.35,279.89,312538.0,279.02,280.23,278.35,279.89,312538.0
2019-10-18 11:00:00,279.89,280.4,279.26,279.57,230021.0,279.89,280.4,279.26,279.57,230021.0
2019-10-18 11:05:00,279.53,279.96,277.51,278.5,278935.0,279.53,279.96,277.51,278.5,278935.0
2019-10-18 11:10:00,278.46,279.72,278.31,279.37,185790.0,278.46,279.72,278.31,279.37,185790.0
2019-10-18 11:15:00,279.3,280.22,278.53,278.53,168644.0,279.3,280.22,278.53,278.53,168644.0
2019-10-18 11:20:00,278.53,279.55,278.44,279.06,129777.0,278.53,279.55,278.44,279.06,129777.0
2019-10-18 11:25:00,279.06,279.06,277.77,278.07,209250.0,279.06,279.06,277.77,278.07,209250.0
2019-10-18 11:30:00,278.05,280.4,277.87,279.7,289399.0,278.05,280.4,277.87,279.7,289399.0
2019-10-18 11:35:00,279.76,280.0,278.43,278.71,321329.0,279.76,280.0,278.43,278.71,321329.0
2019-10-18 11:40:00,278.79,278.95,276.76,276.91,335345.0,278.79,278.95,276.76,276.91,335345.0
2019-10-18 11:45:00,276.91,277.73,276.7,277.64,316359.0,276.91,277.73,276.7,277.64,316359.0
2019-10-18 11:50:00,277.64,277.64,276.95,277.27,252040.0,277.64,277.64,276.95,277.27,252040.0
2019-10-18 11:55:00,277.25,277.7,275.32,275.58,309703.0,277.25,277.7,275.32,275.58,309703.0
2019-10-18 12:00:00,275.53,276.5,275.45,275.92,193078.0,275.53,276.5,275.45,275.92,193078.0
2019-10-18 12:05:00,275.9,276.27,275.55,275.55,140345.0,275.9,276.27,275.55,275.55,140345.0
2019-10-18 12:10:00,275.6,276.05,275.1,275.14,128307.0,275.6,276.05,275.1,275.14,128307.0
2019-10-18 12:15:00,275.1,275.5,274.82,274.93,196178.0,275.1,275.5,274.82,274.93,196178.0
2019-10-18 12:20:00,274.96,275.0,273.7,273.78,269733.0,274.96,275.0,273.7,273.78,269733.0
2019-10-18 12:25:00,273.84,275.12,273.67,274.43,189024.0,273.84,275.12,273.67,274.43,189024.0
2019-10-18 12:30:00,274.37,274.59,273.9,274.42,104233.0,274.37,274.59,273.9,274.42,104233.0
2019-10-18 12:35:00,274.41,275.62,274.15,275.61,263898.0,274.41,275.62,274.15,275.61,263898.0
2019-10-18 12:40:00,275.62,275.96,274.84,275.56,189020.0,275.62,275.96,274.84,275.56,189020.0
2019-10-18 12:45:00,275.49,275.53,274.66,275.27,97108.0,275.49,275.53,274.66,275.27,97108.0
2019-10-18 12:50:00,275.26,277.0,275.17,276.9,162971.0,275.26,277.0,275.17,276.9,162971.0
2019-10-18 12:55:00,276.9,277.08,276.35,276.53,152634.0,276.9,277.08,276.35,276.53,152634.0
2019-10-18 13:00:00,276.51,277.26,276.14,276.98,135601.0,276.51,277.26,276.14,276.98,135601.0
2019-10-18 13:05:00,276.88,277.55,276.79,277.26,118248.0,276.88,277.55,276.79,277.26,118248.0
2019-10-18 13:10:00,277.17,277.21,276.06,276.73,136659.0,277.17,277.21,276.06,276.73,136659.0
2019-10-18 13:15:00,276.66,276.91,276.32,276.62,94005.0,276.66,276.91,276.32,276.62,94005.0
2019-10-18 13:20:00,276.61,276.84,275.52,275.56,122266.0,276.61,276.84,275.52,275.56,122266.0
2019-10-18 13:25:00,275.62,275.75,274.65,275.14,162503.0,275.62,275.75,274.65,275.14,162503.0
2019-10-18 13:30:00,275.13,275.32,274.75,275.07,82425.0,275.13,275.32,274.75,275.07,82425.0
2019-10-18 13:35:00,275.06,275.15,274.56,274.91,111220.0,275.06,275.15,274.56,274.91,111220.0
2019-10-18 13:40:00,274.84,274.9,274.18,274.65,125590.0,274.84,274.9,274.18,274.65,125590.0
2019-10-18 13:45:00,274.66,275.57,274.41,275.39,120731.0,274.66,275.57,274.41,275.39,120731.0
2019-10-18 13:50:00,275.42,275.5,274.46,274.5,123247.0,275.42,275.5,274.46,274.5,123247.0
2019-10-18 13:55:00,274.57,274.94,273.71,274.01,187086.0,274.57,274.94,273.71,274.01,187086.0
2019-10-18 14:00:00,274.02,274.36,273.36,273.53,153646.0,274.02,274.36,273.36,273.53,153646.0
2019-10-18 14:05:00,273.54,274.41,273.4,274.3,228729.0,273.54,274.41,273.4,274.3,228729.0
2019-10-18 14:10:00,274.37,275.16,274.06,275.06,176755.0,274.37,275.16,274.06,275.06,176755.0
2019-10-18 14:15:00,275.03,275.91,274.68,275.88,118173.0,275.03,275.91,274.68,275.88,118173.0
2019-10-18 14:20:00,275.9,277.11,275.86,276.06,231815.0,275.9,277.11,275.86,276.06,231815.0
2019-10-18 14:25:00,276.05,276.32,275.74,275.81,117060.0,276.05,276.32,275.74,275.81,117060.0
2019-10-18 14:30:00,275.8,275.8,274.93,275.32,130070.0,275.8,275.8,274.93,275.32,130070.0
2019-10-18 14:35:00,275.33,275.71,274.96,275.31,167278.0,275.33,275.71,274.96,275.31,167278.0
2019-10-18 14:40:00,275.31,275.67,274.9,275.66,111023.0,275.31,275.67,274.9,275.66,111023.0
2019-10-18 14:45:00,275.66,275.69,274.95,275.05,73568.0,275.66,275.69,274.95,275.05,73568.0
2019-10-18 14:50:00,275.04,275.97,274.71,275.92,137615.0,275.04,275.97,274.71,275.92,137615.0
2019-10-18 14:55:00,275.92,276.93,275.76,276.64,127231.0,275.92,276.93,275.76,276.64,127231.0
2019-10-18 15:00:00,276.68,277.37,276.11,277.37,146157.0,276.68,277.37,276.11,277.37,146157.0
2019-10-18 15:05:00,277.4,278.0,277.07,277.3,182994.0,277.4,278.0,277.07,277.3,182994.0
2019-10-18 15:10:00,277.32,278.03,277.1,277.69,114835.0,277.32,278.03,277.1,277.69,114835.0
2019-10-18 15:15:00,277.62,277.73,276.73,276.74,121363.0,277.62,277.73,276.73,276.74,121363.0
2019-10-18 15:20:00,276.72,276.82,276.18,276.52,132841.0,276.72,276.82,276.18,276.52,132841.0
2019-10-18 15:25:00,276.55,277.03,276.41,276.69,113975.0,276.55,277.03,276.41,276.69,113975.0
2019-10-18 15:30:00,276.68,277.06,276.58,276.71,116122.0,276.68,277.06,276.58,276.71,116122.0
2019-10-18 15:35:00,276.74,276.77,276.33,276.58,141354.0,276.74,276.77,276.33,276.58,141354.0
2019-10-18 15:40:00,276.59,276.63,276.22,276.59,133834.0,276.59,276.63,276.22,276.59,133834.0
2019-10-18 15:45:00,276.59,276.74,276.26,276.28,147242.0,276.59,276.74,276.26,276.28,147242.0
2019-10-18 15:50:00,276.3,276.37,275.17,275.66,284819.0,276.3,276.37,275.17,275.66,284819.0
2019-10-18 15:55:00,275.63,275.72,275.1,275.28,473183.0,275.63,275.72,275.1,275.28,473183.0
2019-10-21 09:30:00,273.6,275.95,271.61,274.56,512244.0,273.6,275.95,271.61,274.56,512244.0
2019-10-21 09:35:00,274.48,277.82,274.31,275.98,309967.0,274.48,277.82,274.31,275.98,309967.0
2019-10-21 09:40:00,275.99,276.82,274.41,274.52,214601.0,275.99,276.82,274.41,274.52,214601.0
2019-10-21 09:45:00,274.66,274.82,273.36,273.84,189566.0,274.66,274.82,273.36,273.84,189566.0
2019-10-21 09:50:00,273.63,274.7,273.01,274.38,224012.0,273.63,274.7,273.01,274.38,224012.0
2019-10-21 09:55:00,274.35,274.69,272.62,272.64,224376.0,274.35,274.69,272.62,272.64,224376.0
2019-10-21 10:00:00,272.67,273.37,269.33,269.5,366298.0,272.67,273.37,269.33,269.5,366298.0
2019-10-21 10:05:00,269.48,270.83,269.34,269.91,251738.0,269.48,270.83,269.34,269.91,251738.0
2019-10-21 10:10:00,269.99,271.47,269.0,271.27,295817.0,269.99,271.47,269.0,271.27,295817.0
2019-10-21 10:15:00,271.27,272.4,271.26,272.05,193988.0,271.27,272.4,271.26,272.05,193988.0
2019-10-21 10:20:00,272.0,274.69,271.66,274.64,221401.0,272.0,274.69,271.66,274.64,221401.0
2019-10-21 10:25:00,274.6,275.59,273.52,275.4,228272.0,274.6,275.59,273.52,275.4,228272.0
2019-10-21 10:30:00,275.49,276.19,275.33,275.33,240938.0,275.49,276.19,275.33,275.33,240938.0
2019-10-21 10:35:00,275.37,275.64,274.21,274.75,158611.0,275.37,275.64,274.21,274.75,158611.0
2019-10-21 10:40:00,274.76,275.14,274.2,274.65,69971.0,274.76,275.14,274.2,274.65,69971.0
2019-10-21 10:45:00,274.64,275.48,274.12,274.68,120037.0,274.64,275.48,274.12,274.68,120037.0
2019-10-21 10:50:00,274.67,275.21,274.43,275.2,88171.0,274.67,275.21,274.43,275.2,88171.0
2019-10-21 10:55:00,275.15,275.27,274.14,274.44,104495.0,275.15,275.27,274.14,274.44,104495.0
2019-10-21 11:00:00,274.51,274.83,274.12,274.64,127983.0,274.51,274.83,274.12,274.64,127983.0
2019-10-21 11:05:00,274.69,275.09,274.51,275.09,46571.0,274.69,275.09,274.51,275.09,46571.0
2019-10-21 11:10:00,275.09,275.41,274.87,275.04,57170.0,275.09,275.41,274.87,275.04,57170.0
2019-10-21 11:15:00,275.1,275.56,274.38,274.48,140050.0,275.1,275.56,274.38,274.48,140050.0
2019-10-21 11:20:00,274.44,275.6,274.31,275.29,103845.0,274.44,275.6,274.31,275.29,103845.0
2019-10-21 11:25:00,275.35,276.2,275.33,275.95,166575.0,275.35,276.2,275.33,275.95,166575.0
2019-10-21 11:30:00,275.92,276.92,275.84,276.06,194883.0,275.92,276.92,275.84,276.06,194883.0
2019-10-21 11:35:00,275.96,276.77,275.83,276.56,147110.0,275.96,276.77,275.83,276.56,147110.0
2019-10-21 11:40:00,276.6,276.72,275.95,276.15,65556.0,276.6,276.72,275.95,276.15,65556.0
2019-10-21 11:45:00,276.17,276.4,275.79,276.37,118485.0,276.17,276.4,275.79,276.37,118485.0
2019-10-21 11:50:00,276.37,277.35,276.37,277.23,131115.0,276.37,277.35,276.37,277.23,131115.0
2019-10-21 11:55:00,277.3,277.4,276.85,277.3,71987.0,277.3,277.4,276.85,277.3,71987.0
2019-10-21 12:00:00,277.29,277.65,277.2,277.65,109256.0,277.29,277.65,277.2,277.65,109256.0
2019-10-21 12:05:00,277.64,278.98,277.59,278.87,271954.0,277.64,278.98,277.59,278.87,271954.0
2019-10-21 12:10:00,278.87,279.3,278.6,278.8,163519.0,278.87,279.3,278.6,278.8,163519.0
2019-10-21 12:15:00,278.83,279.77,278.81,279.59,230679.0,278.83,279.77,278.81,279.59,230679.0
2019-10-21 12:20:00,279.58,279.94,278.6,278.89,138855.0,279.58,279.94,278.6,278.89,138855.0
2019-10-21 12:25:00,278.9,279.17,278.06,278.25,187695.0,278.9,279.17,278.06,278.25,187695.0
2019-10-21 12:30:00,278.26,278.79,278.03,278.11,144624.0,278.26,278.79,278.03,278.11,144624.0
2019-10-21 12:35:00,278.09,278.09,277.21,277.52,155049.0,278.09,278.09,277.21,277.52,155049.0
2019-10-21 12:40:00,277.48,277.95,277.23,277.91,130612.0,277.48,277.95,277.23,277.91,130612.0
2019-10-21 12:45:00,277.89,277.98,277.29,277.94,67625.0,277.89,277.98,277.29,277.94,67625.0
2019-10-21 12:50:00,277.97,278.26,277.8,278.25,84304.0,277.97,278.26,277.8,278.25,84304.0
2019-10-21 12:55:00,278.23,278.28,277.55,277.64,83124.0,278.23,278.28,277.55,277.64,83124.0
2019-10-21 13:00:00,277.62,277.63,276.85,277.0,94874.0,277.62,277.63,276.85,277.0,94874.0
2019-10-21 13:05:00,277.0,277.27,276.51,276.64,109967.0,277.0,277.27,276.51,276.64,109967.0
2019-10-21 13:10:00,276.64,277.16,276.58,277.11,114893.0,276.64,277.16,276.58,277.11,114893.0
2019-10-21 13:15:00,277.12,277.23,276.76,276.94,60957.0,277.12,277.23,276.76,276.94,60957.0
2019-10-21 13:20:00,276.95,277.68,276.87,277.23,76448.0,276.95,277.68,276.87,277.23,76448.0
2019-10-21 13:25:00,277.19,277.48,277.12,277.26,62685.0,277.19,277.48,277.12,277.26,62685.0
2019-10-21 13:30:00,277.2,277.2,276.65,276.87,57232.0,277.2,277.2,276.65,276.87,57232.0
2019-10-21 13:35:00,276.89,277.13,276.71,277.06,32507.0,276.89,277.13,276.71,277.06,32507.0
2019-10-21 13:40:00,277.04,277.07,275.74,276.01,136629.0,277.04,277.07,275.74,276.01,136629.0
2019-10-21 13:45:00,276.02,276.29,275.61,275.79,71865.0,276.02,276.29,275.61,275.79,71865.0
2019-10-21 13:50:00,275.79,276.47,275.68,276.35,109143.0,275.79,276.47,275.68,276.35,109143.0
2019-10-21 13:55:00,276.36,276.5,276.02,276.07,36074.0,276.36,276.5,276.02,276.07,36074.0
2019-10-21 14:00:00,276.06,276.47,276.0,276.24,55089.0,276.06,276.47,276.0,276.24,55089.0
2019-10-21 14:05:00,276.24,276.29,275.93,276.2,32272.0,276.24,276.29,275.93,276.2,32272.0
2019-10-21 14:10:00,276.2,276.2,275.88,275.93,33302.0,276.2,276.2,275.88,275.93,33302.0
2019-10-21 14:15:00,275.95,276.02,275.48,275.78,55980.0,275.95,276.02,275.48,275.78,55980.0
2019-10-21 14:20:00,275.74,276.04,275.71,275.73,42163.0,275.74,276.04,275.71,275.73,42163.0
2019-10-21 14:25:00,275.73,275.99,275.73,275.81,23928.0,275.73,275.99,275.73,275.81,23928.0
2019-10-21 14:30:00,275.81,277.1,275.66,276.69,144015.0,275.81,277.1,275.66,276.69,144015.0
2019-10-21 14:35:00,276.7,277.15,276.62,277.04,66640.0,276.7,277.15,276.62,277.04,66640.0
2019-10-21 14:40:00,277.04,277.31,276.54,276.75,69340.0,277.04,277.31,276.54,276.75,69340.0
2019-10-21 14:45:00,276.78,277.03,276.7,276.99,32504.0,276.78,277.03,276.7,276.99,32504.0
2019-10-21 14:50:00,276.97,277.34,276.86,277.28,34425.0,276.97,277.34,276.86,277.28,34425.0
2019-10-21 14:55:00,277.3,277.32,276.74,276.82,39007.0,277.3,277.32,276.74,276.82,39007.0
2019-10-21 15:00:00,276.82,277.0,276.68,276.85,34107.0,276.82,277.0,276.68,276.85,34107.0
2019-10-21 15:05:00,276.84,277.07,276.68,276.99,47962.0,276.84,277.07,276.68,276.99,47962.0
2019-10-21 15:10:00,277.0,277.04,276.7,276.76,41295.0,277.0,277.04,276.7,276.76,41295.0
2019-10-21 15:15:00,276.78,276.78,276.51,276.73,56301.0,276.78,276.78,276.51,276.73,56301.0
2019-10-21 15:20:00,276.76,277.58,276.76,277.26,80381.0,276.76,277.58,276.76,277.26,80381.0
2019-10-21 15:25:00,277.25,277.5,277.01,277.47,41526.0,277.25,277.5,277.01,277.47,41526.0
2019-10-21 15:30:00,277.47,277.92,277.37,277.73,63202.0,277.47,277.92,277.37,277.73,63202.0
2019-10-21 15:35:00,277.73,278.0,277.55,277.68,50184.0,277.73,278.0,277.55,277.68,50184.0
2019-10-21 15:40:00,277.68,277.96,277.55,277.92,56326.0,277.68,277.96,277.55,277.92,56326.0
2019-10-21 15:45:00,277.93,278.22,277.86,278.13,75198.0,277.93,278.22,277.86,278.13,75198.0
2019-10-21 15:50:00,278.16,278.21,277.65,277.68,100608.0,278.16,278.21,277.65,277.68,100608.0
2019-10-21 15:55:00,277.69,278.09,277.3,278.05,295962.0,277.69,278.09,277.3,278.05,295962.0
2019-10-22 09:30:00,271.81,275.41,271.13,271.7,428260.0,271.81,275.41,271.13,271.7,428260.0
2019-10-22 09:35:00,271.76,273.89,270.39,272.97,340846.0,271.76,273.89,270.39,272.97,340846.0
2019-10-22 09:40:00,272.96,273.92,271.49,272.13,312613.0,272.96,273.92,271.49,272.13,312613.0
2019-10-22 09:45:00,272.15,272.31,268.68,269.4,518957.0,272.15,272.31,268.68,269.4,518957.0
2019-10-22 09:50:00,269.35,270.36,268.96,269.56,238654.0,269.35,270.36,268.96,269.56,238654.0
2019-10-22 09:55:00,269.56,270.71,269.44,269.5,219388.0,269.56,270.71,269.44,269.5,219388.0
2019-10-22 10:00:00,269.43,270.15,268.21,270.06,243923.0,269.43,270.15,268.21,270.06,243923.0
2019-10-22 10:05:00,269.95,271.0,269.68,270.0,140746.0,269.95,271.0,269.68,270.0,140746.0
2019-10-22 10:10:00,269.98,270.21,269.58,269.99,113571.0,269.98,270.21,269.58,269.99,113571.0
2019-10-22 10:15:00,270.03,270.44,269.61,269.81,157843.0,270.03,270.44,269.61,269.81,157843.0
2019-10-22 10:20:00,269.77,270.22,269.33,270.22,93747.0,269.77,270.22,269.33,270.22,93747.0
2019-10-22 10:25:00,270.19,271.0,270.13,270.57,109107.0,270.19,271.0,270.13,270.57,109107.0
2019-10-22 10:30:00,270.51,270.71,269.8,269.9,80658.0,270.51,270.71,269.8,269.9,80658.0
2019-10-22 10:35:00,269.87,270.14,269.19,269.65,68774.0,269.87,270.14,269.19,269.65,68774.0
2019-10-22 10:40:00,269.6,270.16,269.46,269.67,97070.0,269.6,270.16,269.46,269.67,97070.0
2019-10-22 10:45:00,269.7,269.86,268.87,268.98,153696.0,269.7,269.86,268.87,268.98,153696.0
2019-10-22 10:50:00,268.89,269.29,268.69,268.89,130045.0,268.89,269.29,268.69,268.89,130045.0
2019-10-22 10:55:00,268.85,268.9,268.21,268.36,162609.0,268.85,268.9,268.21,268.36,162609.0
2019-10-22 11:00:00,268.35,269.41,268.25,269.14,120708.0,268.35,269.41,268.25,269.14,120708.0
2019-10-22 11:05:00,269.19,269.5,268.79,269.11,99528.0,269.19,269.5,268.79,269.11,99528.0
2019-10-22 11:10:00,269.1,269.21,268.4,268.47,97549.0,269.1,269.21,268.4,268.47,97549.0
2019-10-22 11:15:00,268.54,268.73,267.59,267.84,174251.0,268.54,268.73,267.59,267.84,174251.0
2019-10-22 11:20:00,267.78,267.99,267.2,267.49,158253.0,267.78,267.99,267.2,267.49,158253.0
2019-10-22 11:25:00,267.49,267.73,267.25,267.5,140668.0,267.49,267.73,267.25,267.5,140668.0
2019-10-22 11:30:00,267.41,267.82,266.88,267.34,146380.0,267.41,267.82,266.88,267.34,146380.0
2019-10-22 11:35:00,267.39,267.95,267.39,267.64,92394.0,267.39,267.95,267.39,267.64,92394.0
2019-10-22 11:40:00,267.59,268.28,267.49,268.17,96000.0,267.59,268.28,267.49,268.17,96000.0
2019-10-22 11:45:00,268.13,268.23,267.82,267.88,38504.0,268.13,268.23,267.82,267.88,38504.0
2019-10-22 11:50:00,267.9,268.15,267.75,267.85,71596.0,267.9,268.15,267.75,267.85,71596.0
2019-10-22 11:55:00,267.88,268.25,267.5,267.7,77257.0,267.88,268.25,267.5,267.7,77257.0
2019-10-22 12:00:00,267.74,268.66,267.72,268.43,138201.0,267.74,268.66,267.72,268.43,138201.0
2019-10-22 12:05:00,268.43,268.92,268.4,268.92,111531.0,268.43,268.92,268.4,268.92,111531.0
2019-10-22 12:10:00,268.88,269.02,268.58,268.96,56531.0,268.88,269.02,268.58,268.96,56531.0
2019-10-22 12:15:00,268.89,269.45,268.67,269.45,87980.0,268.89,269.45,268.67,269.45,87980.0
2019-10-22 12:20:00,269.49,269.49,269.0,269.32,53799.0,269.49,269.49,269.0,269.32,53799.0
2019-10-22 12:25:00,269.36,269.62,269.25,269.6,53215.0,269.36,269.62,269.25,269.6,53215.0
2019-10-22 12:30:00,269.64,269.69,269.34,269.44,80897.0,269.64,269.69,269.34,269.44,80897.0
2019-10-22 12:35:00,269.43,269.43,268.94,269.04,59087.0,269.43,269.43,268.94,269.04,59087.0
2019-10-22 12:40:00,269.04,269.21,268.96,269.02,23976.0,269.04,269.21,268.96,269.02,23976.0
2019-10-22 12:45:00,269.07,269.29,268.96,269.07,37298.0,269.07,269.29,268.96,269.07,37298.0
2019-10-22 12:50:00,269.03,269.54,269.0,269.54,36621.0,269.03,269.54,269.0,269.54,36621.0
2019-10-22 12:55:00,269.5,270.08,269.46,270.04,50911.0,269.5,270.08,269.46,270.04,50911.0
2019-10-22 13:00:00,270.03,270.29,269.37,269.5,55441.0,270.03,270.29,269.37,269.5,55441.0
2019-10-22 13:05:00,269.55,270.05,269.37,270.05,46120.0,269.55,270.05,269.37,270.05,46120.0
2019-10-22 13:10:00,270.04,270.6,270.03,270.41,77508.0,270.04,270.6,270.03,270.41,77508.0
2019-10-22 13:15:00,270.4,270.44,269.9,270.13,44820.0,270.4,270.44,269.9,270.13,44820.0
2019-10-22 13:20:00,270.16,270.99,270.16,270.72,58710.0,270.16,270.99,270.16,270.72,58710.0
2019-10-22 13:25:00,270.75,270.78,270.27,270.4,45271.0,270.75,270.78,270.27,270.4,45271.0
2019-10-22 13:30:00,270.36,270.68,270.19,270.55,47302.0,270.36,270.68,270.19,270.55,47302.0
2019-10-22 13:35:00,270.53,270.66,270.09,270.61,29258.0,270.53,270.66,270.09,270.61,29258.0
2019-10-22 13:40:00,270.63,270.83,270.47,270.49,25235.0,270.63,270.83,270.47,270.49,25235.0
2019-10-22 13:45:00,270.53,270.8,270.32,270.8,28876.0,270.53,270.8,270.32,270.8,28876.0
2019-10-22 13:50:00,270.79,270.94,269.74,270.13,99991.0,270.79,270.94,269.74,270.13,99991.0
2019-10-22 13:55:00,270.11,270.12,269.19,269.81,84301.0,270.11,270.12,269.19,269.81,84301.0
2019-10-22 14:00:00,269.79,269.91,269.23,269.3,38188.0,269.79,269.91,269.23,269.3,38188.0
2019-10-22 14:05:00,269.36,269.68,269.3,269.45,44685.0,269.36,269.68,269.3,269.45,44685.0
2019-10-22 14:10:00,269.42,270.11,269.41,269.85,84086.0,269.42,270.11,269.41,269.85,84086.0
2019-10-22 14:15:00,269.89,270.02,269.54,269.68,53384.0,269.89,270.02,269.54,269.68,53384.0
2019-10-22 14:20:00,269.68,269.72,268.97,269.15,58800.0,269.68,269.72,268.97,269.15,58800.0
2019-10-22 14:25:00,269.16,269.4,269.12,269.4,27315.0,269.16,269.4,269.12,269.4,27315.0
2019-10-22 14:30:00,269.46,269.69,269.02,269.14,70087.0,269.46,269.69,269.02,269.14,70087.0
2019-10-22 14:35:00,269.09,269.14,268.64,268.71,64223.0,269.09,269.14,268.64,268.71,64223.0
2019-10-22 14:40:00,268.66,268.66,267.93,268.0,97207.0,268.66,268.66,267.93,268.0,97207.0
2019-10-22 14:45:00,268.02,268.24,267.69,267.7,103485.0,268.02,268.24,267.69,267.7,103485.0
2019-10-22 14:50:00,267.72,267.9,267.2,267.77,117487.0,267.72,267.9,267.2,267.77,117487.0
2019-10-22 14:55:00,267.75,267.9,266.91,267.19,107748.0,267.75,267.9,266.91,267.19,107748.0
2019-10-22 15:00:00,267.23,267.35,266.06,266.85,187807.0,267.23,267.35,266.06,266.85,187807.0
2019-10-22 15:05:00,266.82,267.26,266.61,266.76,97290.0,266.82,267.26,266.61,266.76,97290.0
2019-10-22 15:10:00,266.71,267.2,266.58,266.95,60230.0,266.71,267.2,266.58,266.95,60230.0
2019-10-22 15:15:00,266.95,267.32,266.85,267.17,62723.0,266.95,267.32,266.85,267.17,62723.0
2019-10-22 15:20:00,267.16,267.72,266.92,267.34,72416.0,267.16,267.72,266.92,267.34,72416.0
2019-10-22 15:25:00,267.35,267.42,266.84,267.12,85657.0,267.35,267.42,266.84,267.12,85657.0
2019-10-22 15:30:00,267.07,267.7,266.92,267.6,80636.0,267.07,267.7,266.92,267.6,80636.0
2019-10-22 15:35:00,267.59,267.84,266.93,267.05,86762.0,267.59,267.84,266.93,267.05,86762.0
2019-10-22 15:40:00,267.02,267.07,265.98,266.33,202225.0,267.02,267.07,265.98,266.33,202225.0
2019-10-22 15:45:00,266.36,266.36,265.8,266.13,138881.0,266.36,266.36,265.8,266.13,138881.0
2019-10-22 15:50:00,266.15,266.3,265.96,266.17,131342.0,266.15,266.3,265.96,266.17,131342.0
2019-10-22 15:55:00,266.16,266.87,266.13,266.69,320723.0,266.16,266.87,266.13,266.69,320723.0
2019-10-23 09:30:00,268.06,269.69,266.63,269.08,367328.0,268.06,269.69,266.63,269.08,367328.0
2019-10-23 09:35:00,269.06,271.8,268.83,271.67,293129.0,269.06,271.8,268.83,271.67,293129.0
2019-10-23 09:40:00,271.71,271.91,270.61,270.73,224883.0,271.71,271.91,270.61,270.73,224883.0
2019-10-23 09:45:00,270.8,271.3,270.1,270.39,155563.0,270.8,271.3,270.1,270.39,155563.0
2019-10-23 09:50:00,270.37,272.47,270.1,271.97,182913.0,270.37,272.47,270.1,271.97,182913.0
2019-10-23 09:55:00,271.97,272.47,270.73,271.55,136297.0,271.97,272.47,270.73,271.55,136297.0
2019-10-23 10:00:00,271.44,272.71,271.44,272.08,145328.0,271.44,272.71,271.44,272.08,145328.0
2019-10-23 10:05:00,272.11,272.25,271.62,271.89,97381.0,272.11,272.25,271.62,271.89,97381.0
2019-10-23 10:10:00,271.95,272.54,271.19,271.75,129454.0,271.95,272.54,271.19,271.75,129454.0
2019-10-23 10:15:00,271.75,271.98,271.05,271.27,90347.0,271.75,271.98,271.05,271.27,90347.0
2019-10-23 10:20:00,271.23,272.15,271.18,271.89,94588.0,271.23,272.15,271.18,271.89,94588.0
2019-10-23 10:25:00,271.88,272.35,271.53,272.03,82752.0,271.88,272.35,271.53,272.03,82752.0
2019-10-23 10:30:00,272.12,273.3,272.11,272.7,184385.0,272.12,273.3,272.11,272.7,184385.0
2019-10-23 10:35:00,272.74,272.77,271.76,271.9,54794.0,272.74,272.77,271.76,271.9,54794.0
2019-10-23 10:40:00,271.94,272.08,271.63,271.72,53054.0,271.94,272.08,271.63,271.72,53054.0
2019-10-23 10:45:00,271.73,272.09,271.65,271.83,47982.0,271.73,272.09,271.65,271.83,47982.0
2019-10-23 10:50:00,271.85,272.45,271.58,272.36,67506.0,271.85,272.45,271.58,272.36,67506.0
2019-10-23 10:55:00,272.4,272.8,272.35,272.37,69741.0,272.4,272.8,272.35,272.37,69741.0
2019-10-23 11:00:00,272.37,272.47,271.71,271.78,41830.0,272.37,272.47,271.71,271.78,41830.0
2019-10-23 11:05:00,271.78,271.96,271.61,271.83,34175.0,271.78,271.96,271.61,271.83,34175.0
2019-10-23 11:10:00,271.87,272.4,271.77,272.37,99248.0,271.87,272.4,271.77,272.37,99248.0
2019-10-23 11:15:00,272.35,272.96,272.33,272.72,65817.0,272.35,272.96,272.33,272.72,65817.0
2019-10-23 11:20:00,272.77,273.03,272.47,272.63,61681.0,272.77,273.03,272.47,272.63,61681.0
2019-10-23 11:25:00,272.6,273.57,272.37,273.4,89156.0,272.6,273.57,272.37,273.4,89156.0
2019-10-23 11:30:00,273.39,273.92,273.31,273.76,103719.0,273.39,273.92,273.31,273.76,103719.0
2019-10-23 11:35:00,273.76,273.76,273.06,273.13,49954.0,273.76,273.76,273.06,273.13,49954.0
2019-10-23 11:40:00,273.13,273.29,272.83,272.94,37469.0,273.13,273.29,272.83,272.94,37469.0
2019-10-23 11:45:00,272.92,273.24,272.6,272.7,39378.0,272.92,273.24,272.6,272.7,39378.0
2019-10-23 11:50:00,272.71,272.93,272.41,272.69,65425.0,272.71,272.93,272.41,272.69,65425.0
2019-10-23 11:55:00,272.71,272.81,272.27,272.33,56740.0,272.71,272.81,272.27,272.33,56740.0
2019-10-23 12:00:00,272.36,272.51,272.19,272.19,49393.0,272.36,272.51,272.19,272.19,49393.0
2019-10-23 12:05:00,272.21,272.42,271.9,272.29,73585.0,272.21,272.42,271.9,272.29,73585.0
2019-10-23 12:10:00,272.27,272.68,272.13,272.54,52363.0,272.27,272.68,272.13,272.54,52363.0
2019-10-23 12:15:00,272.55,272.84,272.5,272.78,38618.0,272.55,272.84,272.5,272.78,38618.0
2019-10-23 12:20:00,272.73,272.73,272.43,272.45,23166.0,272.73,272.73,272.43,272.45,23166.0
2019-10-23 12:25:00,272.48,272.68,272.23,272.6,33847.0,272.48,272.68,272.23,272.6,33847.0
2019-10-23 12:30:00,272.54,272.73,272.48,272.69,14894.0,272.54,272.73,272.48,272.69,14894.0
2019-10-23 12:35:00,272.65,272.77,272.56,272.68,22603.0,272.65,272.77,272.56,272.68,22603.0
2019-10-23 12:40:00,272.73,272.79,272.51,272.66,15132.0,272.73,272.79,272.51,272.66,15132.0
2019-10-23 12:45:00,272.66,272.75,272.39,272.74,22559.0,272.66,272.75,272.39,272.74,22559.0
2019-10-23 12:50:00,272.7,272.81,272.64,272.69,16222.0,272.7,272.81,272.64,272.69,16222.0
2019-10-23 12:55:00,272.61,272.63,272.33,272.53,23000.0,272.61,272.63,272.33,272.53,23000.0
2019-10-23 13:00:00,272.55,272.63,272.38,272.42,9720.0,272.55,272.63,272.38,272.42,9720.0
2019-10-23 13:05:00,272.46,272.75,272.42,272.65,43375.0,272.46,272.75,272.42,272.65,43375.0
2019-10-23 13:10:00,272.68,272.83,272.31,272.31,60370.0,272.68,272.83,272.31,272.31,60370.0
2019-10-23 13:15:00,272.31,272.53,272.05,272.11,84036.0,272.31,272.53,272.05,272.11,84036.0
2019-10-23 13:20:00,272.15,272.29,271.95,272.0,27761.0,272.15,272.29,271.95,272.0,27761.0
2019-10-23 13:25:00,272.03,272.3,271.99,272.09,28271.0,272.03,272.3,271.99,272.09,28271.0
2019-10-23 13:30:00,272.12,272.4,272.12,272.27,16012.0,272.12,272.4,272.12,272.27,16012.0
2019-10-23 13:35:00,272.26,272.37,272.13,272.19,13800.0,272.26,272.37,272.13,272.19,13800.0
2019-10-23 13:40:00,272.23,272.4,272.2,272.3,11332.0,272.23,272.4,272.2,272.3,11332.0
2019-10-23 13:45:00,272.34,272.36,272.15,272.17,14293.0,272.34,272.36,272.15,272.17,14293.0
2019-10-23 13:50:00,272.2,272.4,272.16,272.25,16169.0,272.2,272.4,272.16,272.25,16169.0
2019-10-23 13:55:00,272.25,272.54,272.18,272.44,40878.0,272.25,272.54,272.18,272.44,40878.0
2019-10-23 14:00:00,272.43,272.56,272.26,272.29,42638.0,272.43,272.56,272.26,272.29,42638.0
2019-10-23 14:05:00,272.29,272.31,271.33,271.48,64167.0,272.29,272.31,271.33,271.48,64167.0
2019-10-23 14:10:00,271.45,271.58,270.75,270.9,49752.0,271.45,271.58,270.75,270.9,49752.0
2019-10-23 14:15:00,270.85,270.94,270.1,270.14,75925.0,270.85,270.94,270.1,270.14,75925.0
2019-10-23 14:20:00,270.18,270.3,269.89,269.94,130452.0,270.18,270.3,269.89,269.94,130452.0
2019-10-23 14:25:00,269.91,270.0,269.38,269.8,93844.0,269.91,270.0,269.38,269.8,93844.0
2019-10-23 14:30:00,269.78,270.29,269.76,270.11,57026.0,269.78,270.29,269.76,270.11,57026.0
2019-10-23 14:35:00,270.13,270.52,270.12,270.34,46147.0,270.13,270.52,270.12,270.34,46147.0
2019-10-23 14:40:00,270.35,271.09,270.33,270.99,43312.0,270.35,271.09,270.33,270.99,43312.0
2019-10-23 14:45:00,271.02,271.02,270.83,270.94,33198.0,271.02,271.02,270.83,270.94,33198.0
2019-10-23 14:50:00,270.95,271.03,270.73,270.84,31287.0,270.95,271.03,270.73,270.84,31287.0
2019-10-23 14:55:00,270.87,271.23,270.87,271.08,30643.0,270.87,271.23,270.87,271.08,30643.0
2019-10-23 15:00:00,271.04,271.17,270.93,271.05,28818.0,271.04,271.17,270.93,271.05,28818.0
2019-10-23 15:05:00,271.06,271.09,270.93,270.97,34510.0,271.06,271.09,270.93,270.97,34510.0
2019-10-23 15:10:00,270.98,271.18,270.65,270.68,52430.0,270.98,271.18,270.65,270.68,52430.0
2019-10-23 15:15:00,270.67,270.8,270.52,270.77,48599.0,270.67,270.8,270.52,270.77,48599.0
2019-10-23 15:20:00,270.74,270.95,270.67,270.73,29862.0,270.74,270.95,270.67,270.73,29862.0
2019-10-23 15:25:00,270.77,270.86,270.33,270.55,39260.0,270.77,270.86,270.33,270.55,39260.0
2019-10-23 15:30:00,270.59,270.95,270.52,270.88,39069.0,270.59,270.95,270.52,270.88,39069.0
2019-10-23 15:35:00,270.91,271.1,270.83,270.94,51214.0,270.91,271.1,270.83,270.94,51214.0
2019-10-23 15:40:00,270.92,271.02,270.55,270.59,31541.0,270.92,271.02,270.55,270.59,31541.0
2019-10-23 15:45:00,270.65,271.01,270.6,270.91,50847.0,270.65,271.01,270.6,270.91,50847.0
2019-10-23 15:50:00,270.95,271.27,270.78,271.07,100060.0,270.95,271.27,270.78,271.07,100060.0
2019-10-23 15:55:00,271.07,271.5,270.93,271.26,161558.0,271.07,271.5,270.93,271.26,161558.0
2019-10-24 09:30:00,271.81,272.0,268.8,269.47,187224.0,271.81,272.0,268.8,269.47,187224.0
2019-10-24 09:35:00,269.2,270.5,268.92,270.25,103429.0,269.2,270.5,268.92,270.25,103429.0
2019-10-24 09:40:00,270.3,272.6,270.29,272.09,112885.0,270.3,272.6,270.29,272.09,112885.0
2019-10-24 09:45:00,272.2,272.41,271.11,271.26,87751.0,272.2,272.41,271.11,271.26,87751.0
2019-10-24 09:50:00,271.3,271.99,271.12,271.14,57258.0,271.3,271.99,271.12,271.14,57258.0
2019-10-24 09:55:00,271.24,271.41,270.02,270.13,74201.0,271.24,271.41,270.02,270.13,74201.0
2019-10-24 10:00:00,270.13,270.99,270.06,270.79,81326.0,270.13,270.99,270.06,270.79,81326.0
2019-10-24 10:05:00,270.75,270.85,269.78,269.83,47630.0,270.75,270.85,269.78,269.83,47630.0
2019-10-24 10:10:00,269.81,270.21,268.93,270.13,86887.0,269.81,270.21,268.93,270.13,86887.0
2019-10-24 10:15:00,269.99,270.43,269.4,269.52,41582.0,269.99,270.43,269.4,269.52,41582.0
2019-10-24 10:20:00,269.52,269.96,269.36,269.86,29065.0,269.52,269.96,269.36,269.86,29065.0
2019-10-24 10:25:00,269.8,270.15,269.5,270.0,33815.0,269.8,270.15,269.5,270.0,33815.0
2019-10-24 10:30:00,269.98,270.73,269.64,270.54,41446.0,269.98,270.73,269.64,270.54,41446.0
2019-10-24 10:35:00,270.6,270.94,270.49,270.5,35973.0,270.6,270.94,270.49,270.5,35973.0
2019-10-24 10:40:00,270.5,271.46,270.5,271.45,46385.0,270.5,271.46,270.5,271.45,46385.0
2019-10-24 10:45:00,271.43,271.68,271.12,271.37,43443.0,271.43,271.68,271.12,271.37,43443.0
2019-10-24 10:50:00,271.38,271.43,271.07,271.34,20074.0,271.38,271.43,271.07,271.34,20074.0
2019-10-24 10:55:00,271.34,271.87,271.21,271.59,34609.0,271.34,271.87,271.21,271.59,34609.0
2019-10-24 11:00:00,271.65,272.83,271.65,272.6,102405.0,271.65,272.83,271.65,272.6,102405.0
2019-10-24 11:05:00,272.67,272.84,272.3,272.8,42026.0,272.67,272.84,272.3,272.8,42026.0
2019-10-24 11:10:00,272.79,273.19,272.11,272.2,55937.0,272.79,273.19,272.11,272.2,55937.0
2019-10-24 11:15:00,272.2,272.63,272.0,272.23,50541.0,272.2,272.63,272.0,272.23,50541.0
2019-10-24 11:20:00,272.22,272.94,272.04,272.82,33872.0,272.22,272.94,272.04,272.82,33872.0
2019-10-24 11:25:00,272.89,273.49,272.54,273.48,55710.0,272.89,273.49,272.54,273.48,55710.0
2019-10-24 11:30:00,273.47,273.59,273.01,273.53,58109.0,273.47,273.59,273.01,273.53,58109.0
2019-10-24 11:35:00,273.58,274.02,273.08,273.58,86825.0,273.58,274.02,273.08,273.58,86825.0
2019-10-24 11:40:00,273.54,273.68,273.15,273.61,52515.0,273.54,273.68,273.15,273.61,52515.0
2019-10-24 11:45:00,273.62,273.92,273.42,273.68,78206.0,273.62,273.92,273.42,273.68,78206.0
2019-10-24 11:50:00,273.67,273.71,273.27,273.56,59010.0,273.67,273.71,273.27,273.56,59010.0
2019-10-24 11:55:00,273.6,273.84,273.3,273.83,24371.0,273.6,273.84,273.3,273.83,24371.0
2019-10-24 12:00:00,273.84,274.01,273.59,273.6,32858.0,273.84,274.01,273.59,273.6,32858.0
2019-10-24 12:05:00,273.61,273.61,272.96,273.27,33458.0,273.61,273.61,272.96,273.27,33458.0
2019-10-24 12:10:00,273.27,273.33,272.92,272.92,20528.0,273.27,273.33,272.92,272.92,20528.0
2019-10-24 12:15:00,272.92,272.92,272.08,272.88,40979.0,272.92,272.92,272.08,272.88,40979.0
2019-10-24 12:20:00,272.82,272.94,272.34,272.4,14091.0,272.82,272.94,272.34,272.4,14091.0
2019-10-24 12:25:00,272.43,272.87,272.43,272.87,16686.0,272.43,272.87,272.43,272.87,16686.0
2019-10-24 12:30:00,272.87,272.96,272.72,272.93,8880.0,272.87,272.96,272.72,272.93,8880.0
2019-10-24 12:35:00,273.0,273.19,272.78,272.88,19955.0,273.0,273.19,272.78,272.88,19955.0
2019-10-24 12:40:00,272.91,273.06,272.58,272.58,9349.0,272.91,273.06,272.58,272.58,9349.0
2019-10-24 12:45:00,272.6,273.3,272.6,273.14,13339.0,272.6,273.3,272.6,273.14,13339.0
2019-10-24 12:50:00,273.15,273.2,272.96,273.03,14061.0,273.15,273.2,272.96,273.03,14061.0
2019-10-24 12:55:00,273.09,273.25,272.81,272.81,13362.0,273.09,273.25,272.81,272.81,13362.0
2019-10-24 13:00:00,272.87,273.07,272.57,272.7,12654.0,272.87,273.07,272.57,272.7,12654.0
2019-10-24 13:05:00,272.67,272.83,272.31,272.31,19967.0,272.67,272.83,272.31,272.31,19967.0
2019-10-24 13:10:00,272.35,272.5,272.33,272.4,15131.0,272.35,272.5,272.33,272.4,15131.0
2019-10-24 13:15:00,272.35,272.39,272.11,272.2,15210.0,272.35,272.39,272.11,272.2,15210.0
2019-10-24 13:20:00,272.1,272.15,271.81,271.85,33167.0,272.1,272.15,271.81,271.85,33167.0
2019-10-24 13:25:00,271.86,271.9,271.54,271.59,34377.0,271.86,271.9,271.54,271.59,34377.0
2019-10-24 13:30:00,271.67,271.74,271.05,271.07,34936.0,271.67,271.74,271.05,271.07,34936.0
2019-10-24 13:35:00,271.02,271.23,270.9,271.08,40489.0,271.02,271.23,270.9,271.08,40489.0
2019-10-24 13:40:00,271.08,271.2,271.0,271.01,29208.0,271.08,271.2,271.0,271.01,29208.0
2019-10-24 13:45:00,271.08,271.1,270.77,271.01,27990.0,271.08,271.1,270.77,271.01,27990.0
2019-10-24 13:50:00,270.96,271.05,270.6,270.68,25287.0,270.96,271.05,270.6,270.68,25287.0
2019-10-24 13:55:00,270.58,270.79,270.44,270.71,39208.0,270.58,270.79,270.44,270.71,39208.0
2019-10-24 14:00:00,270.74,270.8,270.6,270.73,28327.0,270.74,270.8,270.6,270.73,28327.0
2019-10-24 14:05:00,270.7,271.0,270.65,270.94,19198.0,270.7,271.0,270.65,270.94,19198.0
2019-10-24 14:10:00,271.0,271.09,270.92,271.04,34092.0,271.0,271.09,270.92,271.04,34092.0
2019-10-24 14:15:00,271.03,271.49,270.9,271.24,28527.0,271.03,271.49,270.9,271.24,28527.0
2019-10-24 14:20:00,271.27,271.41,271.22,271.31,24386.0,271.27,271.41,271.22,271.31,24386.0
2019-10-24 14:25:00,271.31,271.31,270.74,270.87,28128.0,271.31,271.31,270.74,270.87,28128.0
2019-10-24 14:30:00,270.87,270.89,270.44,270.6,42246.0,270.87,270.89,270.44,270.6,42246.0
2019-10-24 14:35:00,270.64,270.78,270.31,270.47,32451.0,270.64,270.78,270.31,270.47,32451.0
2019-10-24 14:40:00,270.43,270.54,270.22,270.27,21990.0,270.43,270.54,270.22,270.27,21990.0
2019-10-24 14:45:00,270.25,270.3,269.96,269.99,40931.0,270.25,270.3,269.96,269.99,40931.0
2019-10-24 14:50:00,269.97,270.22,269.92,270.12,34197.0,269.97,270.22,269.92,270.12,34197.0
2019-10-24 14:55:00,270.07,270.18,270.06,270.15,16833.0,270.07,270.18,270.06,270.15,16833.0
2019-10-24 15:00:00,270.15,270.22,270.02,270.21,17857.0,270.15,270.22,270.02,270.21,17857.0
2019-10-24 15:05:00,270.19,270.35,270.19,270.23,33791.0,270.19,270.35,270.19,270.23,33791.0
2019-10-24 15:10:00,270.25,270.51,270.23,270.37,20034.0,270.25,270.51,270.23,270.37,20034.0
2019-10-24 15:15:00,270.34,270.55,270.2,270.5,34407.0,270.34,270.55,270.2,270.5,34407.0
2019-10-24 15:20:00,270.48,270.48,270.0,270.38,73288.0,270.48,270.48,270.0,270.38,73288.0
2019-10-24 15:25:00,270.38,270.65,270.38,270.52,37235.0,270.38,270.65,270.38,270.52,37235.0
2019-10-24 15:30:00,270.58,270.93,270.43,270.47,35122.0,270.58,270.93,270.43,270.47,35122.0
2019-10-24 15:35:00,270.46,270.88,270.39,270.68,25399.0,270.46,270.88,270.39,270.68,25399.0
2019-10-24 15:40:00,270.72,270.83,270.65,270.69,42328.0,270.72,270.83,270.65,270.69,42328.0
2019-10-24 15:45:00,270.71,270.78,270.4,270.69,47061.0,270.71,270.78,270.4,270.69,47061.0
2019-10-24 15:50:00,270.7,271.02,270.65,270.98,80960.0,270.7,271.02,270.65,270.98,80960.0
2019-10-24 15:55:00,271.02,271.64,271.02,271.49,128547.0,271.02,271.64,271.02,271.49,128547.0
2019-10-25 09:30:00,270.8,272.4,270.18,271.1,95561.0,270.8,272.4,270.18,271.1,95561.0
2019-10-25 09:35:00,271.14,271.68,270.4,271.3,51067.0,271.14,271.68,270.4,271.3,51067.0
2019-10-25 09:40:00,271.26,271.83,271.01,271.6,45746.0,271.26,271.83,271.01,271.6,45746.0
2019-10-25 09:45:00,271.65,271.65,271.05,271.26,34063.0,271.65,271.65,271.05,271.26,34063.0
2019-10-25 09:50:00,271.33,272.12,271.33,271.94,41994.0,271.33,272.12,271.33,271.94,41994.0
2019-10-25 09:55:00,271.99,272.9,271.89,272.52,55752.0,271.99,272.9,271.89,272.52,55752.0
2019-10-25 10:00:00,272.7,273.16,272.45,272.94,63108.0,272.7,273.16,272.45,272.94,63108.0
2019-10-25 10:05:00,272.89,274.11,272.73,273.7,83686.0,272.89,274.11,272.73,273.7,83686.0
2019-10-25 10:10:00,273.7,274.45,273.7,273.87,69934.0,273.7,274.45,273.7,273.87,69934.0
2019-10-25 10:15:00,273.88,274.08,272.67,273.21,65237.0,273.88,274.08,272.67,273.21,65237.0
2019-10-25 10:20:00,273.24,273.7,272.76,273.53,38241.0,273.24,273.7,272.76,273.53,38241.0
2019-10-25 10:25:00,273.59,273.68,273.0,273.35,30744.0,273.59,273.68,273.0,273.35,30744.0
2019-10-25 10:30:00,273.31,273.53,272.86,272.86,31139.0,273.31,273.53,272.86,272.86,31139.0
2019-10-25 10:35:00,272.93,273.46,272.85,273.37,32071.0,272.93,273.46,272.85,273.37,32071.0
2019-10-25 10:40:00,273.44,273.68,273.25,273.66,28993.0,273.44,273.68,273.25,273.66,28993.0
2019-10-25 10:45:00,273.7,274.45,273.62,274.06,64945.0,273.7,274.45,273.62,274.06,64945.0
2019-10-25 10:50:00,274.13,274.36,273.8,274.36,27608.0,274.13,274.36,273.8,274.36,27608.0
2019-10-25 10:55:00,274.45,274.45,274.12,274.12,29296.0,274.45,274.45,274.12,274.12,29296.0
2019-10-25 11:00:00,274.22,274.73,274.22,274.7,59497.0,274.22,274.73,274.22,274.7,59497.0
2019-10-25 11:05:00,274.68,274.8,273.95,274.13,50104.0,274.68,274.8,273.95,274.13,50104.0
2019-10-25 11:10:00,274.09,274.68,274.09,274.68,14504.0,274.09,274.68,274.09,274.68,14504.0
2019-10-25 11:15:00,274.59,275.58,274.54,275.46,100070.0,274.59,275.58,274.54,275.46,100070.0
2019-10-25 11:20:00,275.5,275.94,275.26,275.68,74548.0,275.5,275.94,275.26,275.68,74548.0
2019-10-25 11:25:00,275.65,276.23,275.56,276.11,90594.0,275.65,276.23,275.56,276.11,90594.0
2019-10-25 11:30:00,276.15,276.55,275.8,276.47,67196.0,276.15,276.55,275.8,276.47,67196.0
2019-10-25 11:35:00,276.45,276.71,275.74,275.9,44422.0,276.45,276.71,275.74,275.9,44422.0
2019-10-25 11:40:00,275.87,276.26,275.75,275.83,27724.0,275.87,276.26,275.75,275.83,27724.0
2019-10-25 11:45:00,275.86,276.26,275.14,275.49,80678.0,275.86,276.26,275.14,275.49,80678.0
2019-10-25 11:50:00,275.45,276.03,275.37,275.97,71569.0,275.45,276.03,275.37,275.97,71569.0
2019-10-25 11:55:00,275.99,276.44,275.94,276.03,38261.0,275.99,276.44,275.94,276.03,38261.0
2019-10-25 12:00:00,276.19,276.38,275.99,276.36,37340.0,276.19,276.38,275.99,276.36,37340.0
2019-10-25 12:05:00,276.34,276.43,275.83,275.89,25195.0,276.34,276.43,275.83,275.89,25195.0
2019-10-25 12:10:00,275.93,276.39,275.85,276.34,38135.0,275.93,276.39,275.85,276.34,38135.0
2019-10-25 12:15:00,276.34,276.4,276.0,276.0,38287.0,276.34,276.4,276.0,276.0,38287.0
2019-10-25 12:20:00,276.02,276.58,275.91,276.33,38546.0,276.02,276.58,275.91,276.33,38546.0
2019-10-25 12:25:00,276.32,276.45,276.21,276.42,25110.0,276.32,276.45,276.21,276.42,25110.0
2019-10-25 12:30:00,276.38,276.95,276.38,276.57,38632.0,276.38,276.95,276.38,276.57,38632.0
2019-10-25 12:35:00,276.6,276.8,276.5,276.8,43228.0,276.6,276.8,276.5,276.8,43228.0
2019-10-25 12:40:00,276.78,277.05,276.61,276.77,31625.0,276.78,277.05,276.61,276.77,31625.0
2019-10-25 12:45:00,276.72,276.77,276.3,276.76,24778.0,276.72,276.77,276.3,276.76,24778.0
2019-10-25 12:50:00,276.78,276.97,276.66,276.81,12606.0,276.78,276.97,276.66,276.81,12606.0
2019-10-25 12:55:00,276.78,276.87,276.55,276.62,10541.0,276.78,276.87,276.55,276.62,10541.0
2019-10-25 13:00:00,276.64,277.28,276.6,277.11,32663.0,276.64,277.28,276.6,277.11,32663.0
2019-10-25 13:05:00,277.12,277.29,276.89,277.08,18914.0,277.12,277.29,276.89,277.08,18914.0
2019-10-25 13:10:00,277.1,277.39,277.07,277.26,19057.0,277.1,277.39,277.07,277.26,19057.0
2019-10-25 13:15:00,277.31,277.77,277.28,277.45,38928.0,277.31,277.77,277.28,277.45,38928.0
2019-10-25 13:20:00,277.44,277.44,277.14,277.17,23605.0,277.44,277.44,277.14,277.17,23605.0
2019-10-25 13:25:00,277.2,277.68,277.09,277.44,41334.0,277.2,277.68,277.09,277.44,41334.0
2019-10-25 13:30:00,277.47,277.49,277.02,277.16,22082.0,277.47,277.49,277.02,277.16,22082.0
2019-10-25 13:35:00,277.16,277.39,277.08,277.32,8060.0,277.16,277.39,277.08,277.32,8060.0
2019-10-25 13:40:00,277.3,277.3,276.89,276.99,14023.0,277.3,277.3,276.89,276.99,14023.0
2019-10-25 13:45:00,277.05,277.2,276.87,276.91,8247.0,277.05,277.2,276.87,276.91,8247.0
2019-10-25 13:50:00,276.92,277.1,276.89,277.07,11331.0,276.92,277.1,276.89,277.07,11331.0
2019-10-25 13:55:00,277.05,277.11,276.82,276.99,15100.0,277.05,277.11,276.82,276.99,15100.0
2019-10-25 14:00:00,276.99,277.26,276.2,276.33,61166.0,276.99,277.26,276.2,276.33,61166.0
2019-10-25 14:05:00,276.33,276.57,276.24,276.49,39813.0,276.33,276.57,276.24,276.49,39813.0
2019-10-25 14:10:00,276.47,276.74,276.47,276.71,19884.0,276.47,276.74,276.47,276.71,19884.0
2019-10-25 14:15:00,276.7,276.7,276.03,276.06,42102.0,276.7,276.7,276.03,276.06,42102.0
2019-10-25 14:20:00,276.13,276.13,275.49,275.49,55110.0,276.13,276.13,275.49,275.49,55110.0
2019-10-25 14:25:00,275.45,276.14,275.4,276.13,37145.0,275.45,276.14,275.4,276.13,37145.0
2019-10-25 14:30:00,276.09,276.3,275.86,275.89,40018.0,276.09,276.3,275.86,275.89,40018.0
2019-10-25 14:35:00,275.87,275.87,275.46,275.69,29221.0,275.87,275.87,275.46,275.69,29221.0
2019-10-25 14:40:00,275.65,276.06,275.47,275.98,16571.0,275.65,276.06,275.47,275.98,16571.0
2019-10-25 14:45:00,275.92,276.42,275.82,276.39,25261.0,275.92,276.42,275.82,276.39,25261.0
2019-10-25 14:50:00,276.36,276.38,276.21,276.3,9403.0,276.36,276.38,276.21,276.3,9403.0
2019-10-25 14:55:00,276.29,276.54,276.11,276.2,19896.0,276.29,276.54,276.11,276.2,19896.0
2019-10-25 15:00:00,276.16,276.44,275.97,276.38,23774.0,276.16,276.44,275.97,276.38,23774.0
2019-10-25 15:05:00,276.39,276.39,276.15,276.21,10929.0,276.39,276.39,276.15,276.21,10929.0
2019-10-25 15:10:00,276.16,276.63,276.08,276.18,38950.0,276.16,276.63,276.08,276.18,38950.0
2019-10-25 15:15:00,276.18,276.38,276.15,276.24,22652.0,276.18,276.38,276.15,276.24,22652.0
2019-10-25 15:20:00,276.27,276.6,276.27,276.31,30046.0,276.27,276.6,276.27,276.31,30046.0
2019-10-25 15:25:00,276.33,276.75,276.33,276.63,25894.0,276.33,276.75,276.33,276.63,25894.0
2019-10-25 15:30:00,276.67,277.04,276.66,276.99,37283.0,276.67,277.04,276.66,276.99,37283.0
2019-10-25 15:35:00,276.98,276.99,276.78,276.84,32687.0,276.98,276.99,276.78,276.84,32687.0
2019-10-25 15:40:00,276.82,276.9,276.73,276.9,31544.0,276.82,276.9,276.73,276.9,31544.0
2019-10-25 15:45:00,276.88,277.0,276.84,276.96,55217.0,276.88,277.0,276.84,276.96,55217.0
2019-10-25 15:50:00,276.97,277.01,276.59,276.63,110458.0,276.97,277.01,276.59,276.63,110458.0
2019-10-25 15:55:00,276.66,276.95,276.56,276.88,179023.0,276.66,276.95,276.56,276.88,179023.0
2019-10-28 09:30:00,278.16,280.5,277.81,279.35,215080.0,278.16,280.5,277.81,279.35,215080.0
2019-10-28 09:35:00,279.47,279.63,277.35,277.97,97441.0,279.47,279.63,277.35,277.97,97441.0
2019-10-28 09:40:00,277.97,278.87,277.71,278.72,70966.0,277.97,278.87,277.71,278.72,70966.0
2019-10-28 09:45:00,278.74,280.33,278.61,280.13,135300.0,278.74,280.33,278.61,280.13,135300.0
2019-10-28 09:50:00,279.93,280.01,278.1,278.88,109124.0,279.93,280.01,278.1,278.88,109124.0
2019-10-28 09:55:00,278.83,279.59,278.58,279.4,62038.0,278.83,279.59,278.58,279.4,62038.0
2019-10-28 10:00:00,279.44,279.85,279.16,279.47,44433.0,279.44,279.85,279.16,279.47,44433.0
2019-10-28 10:05:00,279.39,279.56,279.06,279.21,28363.0,279.39,279.56,279.06,279.21,28363.0
2019-10-28 10:10:00,279.23,279.62,279.0,279.2,24688.0,279.23,279.62,279.0,279.2,24688.0
2019-10-28 10:15:00,279.23,280.89,279.11,280.84,96377.0,279.23,280.89,279.11,280.84,96377.0
2019-10-28 10:20:00,280.82,281.94,280.77,281.88,134523.0,280.82,281.94,280.77,281.88,134523.0
2019-10-28 10:25:00,281.95,282.25,281.23,281.45,146735.0,281.95,282.25,281.23,281.45,146735.0
2019-10-28 10:30:00,281.39,283.59,281.18,283.44,183464.0,281.39,283.59,281.18,283.44,183464.0
2019-10-28 10:35:00,283.37,283.63,282.65,283.0,152265.0,283.37,283.63,282.65,283.0,152265.0
2019-10-28 10:40:00,283.04,284.15,282.97,284.09,191221.0,283.04,284.15,282.97,284.09,191221.0
2019-10-28 10:45:00,284.07,284.84,283.9,284.59,110963.0,284.07,284.84,283.9,284.59,110963.0
2019-10-28 10:50:00,284.56,284.87,284.01,284.07,53960.0,284.56,284.87,284.01,284.07,53960.0
2019-10-28 10:55:00,284.05,285.33,284.04,284.65,117260.0,284.05,285.33,284.04,284.65,117260.0
2019-10-28 11:00:00,284.71,285.75,284.57,285.22,127147.0,284.71,285.75,284.57,285.22,127147.0
2019-10-28 11:05:00,285.26,285.26,284.05,284.34,93612.0,285.26,285.26,284.05,284.34,93612.0
2019-10-28 11:10:00,284.3,284.47,284.0,284.13,40281.0,284.3,284.47,284.0,284.13,40281.0
2019-10-28 11:15:00,284.14,284.85,284.01,284.41,54342.0,284.14,284.85,284.01,284.41,54342.0
2019-10-28 11:20:00,284.4,284.92,284.08,284.39,140160.0,284.4,284.92,284.08,284.39,140160.0
2019-10-28 11:25:00,284.45,284.63,284.3,284.55,18412.0,284.45,284.63,284.3,284.55,18412.0
2019-10-28 11:30:00,284.55,284.79,284.31,284.36,63200.0,284.55,284.79,284.31,284.36,63200.0
2019-10-28 11:35:00,284.31,284.67,284.21,284.21,25460.0,284.31,284.67,284.21,284.21,25460.0
2019-10-28 11:40:00,284.22,284.42,284.08,284.4,34263.0,284.22,284.42,284.08,284.4,34263.0
2019-10-28 11:45:00,284.42,284.52,284.06,284.16,39656.0,284.42,284.52,284.06,284.16,39656.0
2019-10-28 11:50:00,284.16,284.24,283.55,283.71,82364.0,284.16,284.24,283.55,283.71,82364.0
2019-10-28 11:55:00,283.83,284.38,283.7,284.33,87225.0,283.83,284.38,283.7,284.33,87225.0
2019-10-28 12:00:00,284.39,284.63,284.06,284.32,31971.0,284.39,284.63,284.06,284.32,31971.0
2019-10-28 12:05:00,284.32,284.46,283.68,283.68,19151.0,284.32,284.46,283.68,283.68,19151.0
2019-10-28 12:10:00,283.67,283.82,283.47,283.64,48046.0,283.67,283.82,283.47,283.64,48046.0
2019-10-28 12:15:00,283.7,284.75,283.7,284.65,47708.0,283.7,284.75,283.7,284.65,47708.0
2019-10-28 12:20:00,284.63,284.76,284.12,284.28,30038.0,284.63,284.76,284.12,284.28,30038.0
2019-10-28 12:25:00,284.34,284.65,284.25,284.49,29527.0,284.34,284.65,284.25,284.49,29527.0
2019-10-28 12:30:00,284.43,284.5,284.07,284.28,25274.0,284.43,284.5,284.07,284.28,25274.0
2019-10-28 12:35:00,284.26,285.04,284.26,284.87,106211.0,284.26,285.04,284.26,284.87,106211.0
2019-10-28 12:40:00,284.89,284.89,284.2,284.22,39278.0,284.89,284.89,284.2,284.22,39278.0
2019-10-28 12:45:00,284.23,284.35,284.0,284.13,32141.0,284.23,284.35,284.0,284.13,32141.0
2019-10-28 12:50:00,284.16,284.35,283.99,284.14,35349.0,284.16,284.35,283.99,284.14,35349.0
2019-10-28 12:55:00,284.11,284.12,283.64,283.77,28289.0,284.11,284.12,283.64,283.77,28289.0
2019-10-28 13:00:00,283.76,284.52,283.68,284.5,73799.0,283.76,284.52,283.68,284.5,73799.0
2019-10-28 13:05:00,284.5,284.75,284.28,284.59,101388.0,284.5,284.75,284.28,284.59,101388.0
2019-10-28 13:10:00,284.63,284.64,284.26,284.38,31802.0,284.63,284.64,284.26,284.38,31802.0
2019-10-28 13:15:00,284.34,285.07,284.27,284.77,78283.0,284.34,285.07,284.27,284.77,78283.0
2019-10-28 13:20:00,284.8,284.83,284.31,284.36,27111.0,284.8,284.83,284.31,284.36,27111.0
2019-10-28 13:25:00,284.29,284.31,283.65,283.73,57660.0,284.29,284.31,283.65,283.73,57660.0
2019-10-28 13:30:00,283.73,283.79,283.35,283.51,28850.0,283.73,283.79,283.35,283.51,28850.0
2019-10-28 13:35:00,283.5,283.78,283.27,283.77,34633.0,283.5,283.78,283.27,283.77,34633.0
2019-10-28 13:40:00,283.82,283.93,283.63,283.77,12821.0,283.82,283.93,283.63,283.77,12821.0
2019-10-28 13:45:00,283.76,283.77,283.49,283.52,12997.0,283.76,283.77,283.49,283.52,12997.0
2019-10-28 13:50:00,283.51,283.61,283.24,283.32,10987.0,283.51,283.61,283.24,283.32,10987.0
2019-10-28 13:55:00,283.3,283.4,282.9,283.29,37950.0,283.3,283.4,282.9,283.29,37950.0
2019-10-28 14:00:00,283.34,283.42,283.06,283.27,13700.0,283.34,283.42,283.06,283.27,13700.0
2019-10-28 14:05:00,283.27,283.9,283.25,283.83,16513.0,283.27,283.9,283.25,283.83,16513.0
2019-10-28 14:10:00,283.83,283.88,283.61,283.79,9055.0,283.83,283.88,283.61,283.79,9055.0
2019-10-28 14:15:00,283.77,283.93,283.68,283.71,10907.0,283.77,283.93,283.68,283.71,10907.0
2019-10-28 14:20:00,283.75,283.77,283.52,283.63,16305.0,283.75,283.77,283.52,283.63,16305.0
2019-10-28 14:25:00,283.65,283.65,283.4,283.4,9149.0,283.65,283.65,283.4,283.4,9149.0
2019-10-28 14:30:00,283.38,283.62,283.34,283.44,13762.0,283.38,283.62,283.34,283.44,13762.0
2019-10-28 14:35:00,283.47,283.98,283.45,283.97,12161.0,283.47,283.98,283.45,283.97,12161.0
2019-10-28 14:40:00,283.92,284.08,283.7,283.73,18907.0,283.92,284.08,283.7,283.73,18907.0
2019-10-28 14:45:00,283.78,283.87,283.61,283.69,11697.0,283.78,283.87,283.61,283.69,11697.0
2019-10-28 14:50:00,283.66,283.72,283.45,283.5,23194.0,283.66,283.72,283.45,283.5,23194.0
2019-10-28 14:55:00,283.5,283.83,283.46,283.58,15146.0,283.5,283.83,283.46,283.58,15146.0
2019-10-28 15:00:00,283.59,283.68,283.33,283.56,20865.0,283.59,283.68,283.33,283.56,20865.0
2019-10-28 15:05:00,283.53,283.73,283.1,283.67,28563.0,283.53,283.73,283.1,283.67,28563.0
2019-10-28 15:10:00,283.67,283.77,283.56,283.75,11996.0,283.67,283.77,283.56,283.75,11996.0
2019-10-28 15:15:00,283.74,283.96,283.72,283.72,73733.0,283.74,283.96,283.72,283.72,73733.0
2019-10-28 15:20:00,283.74,283.83,283.55,283.6,20580.0,283.74,283.83,283.55,283.6,20580.0
2019-10-28 15:25:00,283.58,283.7,283.46,283.53,30395.0,283.58,283.7,283.46,283.53,30395.0
2019-10-28 15:30:00,283.51,283.51,282.96,282.97,32083.0,283.51,283.51,282.96,282.97,32083.0
2019-10-28 15:35:00,282.93,282.95,282.71,282.83,39042.0,282.93,282.95,282.71,282.83,39042.0
2019-10-28 15:40:00,282.84,282.91,282.65,282.65,34452.0,282.84,282.91,282.65,282.65,34452.0
2019-10-28 15:45:00,282.66,282.7,282.48,282.68,52362.0,282.66,282.7,282.48,282.68,52362.0
2019-10-28 15:50:00,282.68,282.71,282.3,282.36,88482.0,282.68,282.71,282.3,282.36,88482.0
2019-10-28 15:55:00,282.39,282.46,281.75,281.93,243984.0,282.39,282.46,281.75,281.93,243984.0
2019-10-29 09:30:00,281.86,282.37,280.9,281.24,85840.0,281.86,282.37,280.9,281.24,85840.0
2019-10-29 09:35:00,281.37,281.39,279.31,280.79,87592.0,281.37,281.39,279.31,280.79,87592.0
2019-10-29 09:40:00,280.84,281.42,279.64,281.18,40673.0,280.84,281.42,279.64,281.18,40673.0
2019-10-29 09:45:00,281.27,281.5,279.53,279.86,78578.0,281.27,281.5,279.53,279.86,78578.0
2019-10-29 09:50:00,279.9,280.7,279.66,280.57,98613.0,279.9,280.7,279.66,280.57,98613.0
2019-10-29 09:55:00,280.46,280.67,279.66,280.0,115739.0,280.46,280.67,279.66,280.0,115739.0
2019-10-29 10:00:00,279.98,279.98,278.06,278.39,94890.0,279.98,279.98,278.06,278.39,94890.0
2019-10-29 10:05:00,278.4,278.4,277.61,277.66,70629.0,278.4,278.4,277.61,277.66,70629.0
2019-10-29 10:10:00,277.61,278.75,277.54,278.53,62036.0,277.61,278.75,277.54,278.53,62036.0
2019-10-29 10:15:00,278.54,278.55,277.89,277.91,24109.0,278.54,278.55,277.89,277.91,24109.0
2019-10-29 10:20:00,277.88,279.35,277.88,279.28,72449.0,277.88,279.35,277.88,279.28,72449.0
2019-10-29 10:25:00,279.24,279.65,279.04,279.06,68581.0,279.24,279.65,279.04,279.06,68581.0
2019-10-29 10:30:00,279.12,279.81,278.45,279.67,78349.0,279.12,279.81,278.45,279.67,78349.0
2019-10-29 10:35:00,279.67,280.54,279.59,280.21,87917.0,279.67,280.54,279.59,280.21,87917.0
2019-10-29 10:40:00,280.19,280.89,280.09,280.69,45878.0,280.19,280.89,280.09,280.69,45878.0
2019-10-29 10:45:00,280.63,280.7,280.17,280.36,31487.0,280.63,280.7,280.17,280.36,31487.0
2019-10-29 10:50:00,280.34,280.51,280.11,280.38,12967.0,280.34,280.51,280.11,280.38,12967.0
2019-10-29 10:55:00,280.32,280.36,279.85,280.0,23629.0,280.32,280.36,279.85,280.0,23629.0
2019-10-29 11:00:00,280.0,280.61,279.93,280.57,27239.0,280.0,280.61,279.93,280.57,27239.0
2019-10-29 11:05:00,280.67,280.71,279.63,279.76,34156.0,280.67,280.71,279.63,279.76,34156.0
2019-10-29 11:10:00,279.72,279.75,279.06,279.29,43212.0,279.72,279.75,279.06,279.29,43212.0
2019-10-29 11:15:00,279.31,279.51,278.95,279.1,49552.0,279.31,279.51,278.95,279.1,49552.0
2019-10-29 11:20:00,279.05,279.45,278.7,278.94,53083.0,279.05,279.45,278.7,278.94,53083.0
2019-10-29 11:25:00,278.89,279.25,278.89,279.2,21896.0,278.89,279.25,278.89,279.2,21896.0
2019-10-29 11:30:00,279.23,279.46,278.89,279.2,25944.0,279.23,279.46,278.89,279.2,25944.0
2019-10-29 11:35:00,279.21,279.28,278.86,279.23,31255.0,279.21,279.28,278.86,279.23,31255.0
2019-10-29 11:40:00,279.14,279.25,278.91,279.11,18551.0,279.14,279.25,278.91,279.11,18551.0
2019-10-29 11:45:00,279.08,280.13,279.07,280.07,47288.0,279.08,280.13,279.07,280.07,47288.0
2019-10-29 11:50:00,280.16,280.73,280.08,280.34,56407.0,280.16,280.73,280.08,280.34,56407.0
2019-10-29 11:55:00,280.33,280.48,279.31,279.56,43611.0,280.33,280.48,279.31,279.56,43611.0
2019-10-29 12:00:00,279.51,279.68,279.08,279.48,18911.0,279.51,279.68,279.08,279.48,18911.0
2019-10-29 12:05:00,279.48,280.32,279.35,280.32,19961.0,279.48,280.32,279.35,280.32,19961.0
2019-10-29 12:10:00,280.32,280.58,280.1,280.29,15017.0,280.32,280.58,280.1,280.29,15017.0
2019-10-29 12:15:00,280.38,280.75,280.38,280.54,21158.0,280.38,280.75,280.38,280.54,21158.0
2019-10-29 12:20:00,280.51,280.93,280.39,280.85,38813.0,280.51,280.93,280.39,280.85,38813.0
2019-10-29 12:25:00,280.84,281.28,280.72,281.26,28169.0,280.84,281.28,280.72,281.26,28169.0
2019-10-29 12:30:00,281.31,281.63,281.19,281.21,28048.0,281.31,281.63,281.19,281.21,28048.0
2019-10-29 12:35:00,281.14,281.47,281.12,281.2,15693.0,281.14,281.47,281.12,281.2,15693.0
2019-10-29 12:40:00,281.17,281.34,281.09,281.31,10556.0,281.17,281.34,281.09,281.31,10556.0
2019-10-29 12:45:00,281.34,281.42,281.1,281.2,12083.0,281.34,281.42,281.1,281.2,12083.0
2019-10-29 12:50:00,281.24,282.32,281.24,282.28,33937.0,281.24,282.32,281.24,282.28,33937.0
2019-10-29 12:55:00,282.25,282.34,281.69,281.73,36680.0,282.25,282.34,281.69,281.73,36680.0
2019-10-29 13:00:00,281.82,282.26,281.63,281.93,21036.0,281.82,282.26,281.63,281.93,21036.0
2019-10-29 13:05:00,281.92,282.41,281.9,282.27,19339.0,281.92,282.41,281.9,282.27,19339.0
2019-10-29 13:10:00,282.26,282.6,282.21,282.42,21964.0,282.26,282.6,282.21,282.42,21964.0
2019-10-29 13:15:00,282.42,282.43,282.07,282.12,18933.0,282.42,282.43,282.07,282.12,18933.0
2019-10-29 13:20:00,282.1,282.45,282.08,282.45,13143.0,282.1,282.45,282.08,282.45,13143.0
2019-10-29 13:25:00,282.43,283.51,282.4,283.48,69238.0,282.43,283.51,282.4,283.48,69238.0
2019-10-29 13:30:00,283.51,284.41,283.32,284.03,131345.0,283.51,284.41,283.32,284.03,131345.0
2019-10-29 13:35:00,283.99,284.03,283.44,283.48,48134.0,283.99,284.03,283.44,283.48,48134.0
2019-10-29 13:40:00,283.43,283.48,283.11,283.23,48721.0,283.43,283.48,283.11,283.23,48721.0
2019-10-29 13:45:00,283.25,283.4,282.99,283.36,53921.0,283.25,283.4,282.99,283.36,53921.0
2019-10-29 13:50:00,283.34,284.18,283.29,284.15,43065.0,283.34,284.18,283.29,284.15,43065.0
2019-10-29 13:55:00,284.11,284.22,283.31,283.34,39450.0,284.11,284.22,283.31,283.34,39450.0
2019-10-29 14:00:00,283.33,283.8,283.33,283.61,20917.0,283.33,283.8,283.33,283.61,20917.0
2019-10-29 14:05:00,283.6,283.67,283.09,283.2,18980.0,283.6,283.67,283.09,283.2,18980.0
2019-10-29 14:10:00,283.18,283.48,283.12,283.44,11342.0,283.18,283.48,283.12,283.44,11342.0
2019-10-29 14:15:00,283.37,283.44,283.2,283.26,8906.0,283.37,283.44,283.2,283.26,8906.0
2019-10-29 14:20:00,283.28,283.46,282.62,282.63,27608.0,283.28,283.46,282.62,282.63,27608.0
2019-10-29 14:25:00,282.59,282.89,282.41,282.63,44088.0,282.59,282.89,282.41,282.63,44088.0
2019-10-29 14:30:00,282.66,283.11,282.47,282.58,29596.0,282.66,283.11,282.47,282.58,29596.0
2019-10-29 14:35:00,282.65,282.86,282.49,282.66,20269.0,282.65,282.86,282.49,282.66,20269.0
2019-10-29 14:40:00,282.65,282.66,282.06,282.11,22216.0,282.65,282.66,282.06,282.11,22216.0
2019-10-29 14:45:00,282.12,282.55,282.12,282.4,14494.0,282.12,282.55,282.12,282.4,14494.0
2019-10-29 14:50:00,282.35,282.62,282.3,282.45,12195.0,282.35,282.62,282.3,282.45,12195.0
2019-10-29 14:55:00,282.47,282.59,282.05,282.05,18202.0,282.47,282.59,282.05,282.05,18202.0
2019-10-29 15:00:00,282.11,282.37,281.98,282.37,23292.0,282.11,282.37,281.98,282.37,23292.0
2019-10-29 15:05:00,282.32,282.6,282.21,282.38,18637.0,282.32,282.6,282.21,282.38,18637.0
2019-10-29 15:10:00,282.36,282.68,282.36,282.53,15733.0,282.36,282.68,282.36,282.53,15733.0
2019-10-29 15:15:00,282.51,282.6,282.35,282.6,11129.0,282.51,282.6,282.35,282.6,11129.0
2019-10-29 15:20:00,282.57,282.7,282.45,282.53,11186.0,282.57,282.7,282.45,282.53,11186.0
2019-10-29 15:25:00,282.53,282.56,281.91,281.99,20615.0,282.53,282.56,281.91,281.99,20615.0
2019-10-29 15:30:00,282.01,282.03,281.56,281.8,27809.0,282.01,282.03,281.56,281.8,27809.0
2019-10-29 15:35:00,281.79,281.88,281.39,281.58,21346.0,281.79,281.88,281.39,281.58,21346.0
2019-10-29 15:40:00,281.61,281.91,281.46,281.89,37329.0,281.61,281.91,281.46,281.89,37329.0
2019-10-29 15:45:00,281.84,281.88,281.26,281.48,41766.0,281.84,281.88,281.26,281.48,41766.0
2019-10-29 15:50:00,281.46,281.54,281.0,281.25,43975.0,281.46,281.54,281.0,281.25,43975.0
2019-10-29 15:55:00,281.18,281.54,280.92,281.2,109410.0,281.18,281.54,280.92,281.2,109410.0
2019-10-30 09:30:00,284.34,286.68,283.0,285.98,248117.0,284.34,286.68,283.0,285.98,248117.0
2019-10-30 09:35:00,285.99,288.0,285.41,286.62,260755.0,285.99,288.0,285.41,286.62,260755.0
2019-10-30 09:40:00,286.71,288.36,286.15,287.63,169453.0,286.71,288.36,286.15,287.63,169453.0
2019-10-30 09:45:00,287.67,288.99,287.59,288.69,160461.0,287.67,288.99,287.59,288.69,160461.0
2019-10-30 09:50:00,288.72,289.11,287.85,288.78,130689.0,288.72,289.11,287.85,288.78,130689.0
2019-10-30 09:55:00,288.62,290.2,288.15,288.96,183162.0,288.62,290.2,288.15,288.96,183162.0
2019-10-30 10:00:00,289.12,289.54,288.12,288.23,143922.0,289.12,289.54,288.12,288.23,143922.0
2019-10-30 10:05:00,288.27,288.48,287.54,287.96,69361.0,288.27,288.48,287.54,287.96,69361.0
2019-10-30 10:10:00,287.96,289.58,287.87,288.84,85766.0,287.96,289.58,287.87,288.84,85766.0
2019-10-30 10:15:00,288.88,289.21,288.39,288.89,50393.0,288.88,289.21,288.39,288.89,50393.0
2019-10-30 10:20:00,288.91,289.83,288.91,289.46,77624.0,288.91,289.83,288.91,289.46,77624.0
2019-10-30 10:25:00,289.44,290.19,289.36,289.84,114527.0,289.44,290.19,289.36,289.84,114527.0
2019-10-30 10:30:00,289.83,290.33,289.7,290.05,140659.0,289.83,290.33,289.7,290.05,140659.0
2019-10-30 10:35:00,290.12,290.6,290.0,290.48,101946.0,290.12,290.6,290.0,290.48,101946.0
2019-10-30 10:40:00,290.51,292.05,290.47,291.82,219291.0,290.51,292.05,290.47,291.82,219291.0
2019-10-30 10:45:00,291.82,292.65,291.7,292.0,189699.0,291.82,292.65,291.7,292.0,189699.0
2019-10-30 10:50:00,292.05,293.49,292.05,293.29,179882.0,292.05,293.49,292.05,293.29,179882.0
2019-10-30 10:55:00,293.26,293.35,292.51,293.24,140594.0,293.26,293.35,292.51,293.24,140594.0
2019-10-30 11:00:00,293.26,293.29,292.13,292.24,110065.0,293.26,293.29,292.13,292.24,110065.0
2019-10-30 11:05:00,292.26,292.26,291.33,291.58,89570.0,292.26,292.26,291.33,291.58,89570.0
2019-10-30 11:10:00,291.55,292.6,291.5,292.44,75173.0,291.55,292.6,291.5,292.44,75173.0
2019-10-30 11:15:00,292.37,292.57,290.84,291.11,106460.0,292.37,292.57,290.84,291.11,106460.0
2019-10-30 11:20:00,291.05,291.45,290.76,291.04,55539.0,291.05,291.45,290.76,291.04,55539.0
2019-10-30 11:25:00,291.02,291.43,290.7,291.29,82283.0,291.02,291.43,290.7,291.29,82283.0
2019-10-30 11:30:00,291.32,291.82,291.21,291.52,87357.0,291.32,291.82,291.21,291.52,87357.0
2019-10-30 11:35:00,291.5,291.92,291.44,291.7,83038.0,291.5,291.92,291.44,291.7,83038.0
2019-10-30 11:40:00,291.67,291.67,290.31,290.33,57885.0,291.67,291.67,290.31,290.33,57885.0
2019-10-30 11:45:00,290.35,291.28,290.34,291.15,43874.0,290.35,291.28,290.34,291.15,43874.0
2019-10-30 11:50:00,291.16,291.67,291.0,291.64,78328.0,291.16,291.67,291.0,291.64,78328.0
2019-10-30 11:55:00,291.64,291.98,290.68,290.86,66518.0,291.64,291.98,290.68,290.86,66518.0
2019-10-30 12:00:00,290.78,290.98,290.12,290.36,68031.0,290.78,290.98,290.12,290.36,68031.0
2019-10-30 12:05:00,290.31,290.79,290.06,290.16,61420.0,290.31,290.79,290.06,290.16,61420.0
2019-10-30 12:10:00,290.11,290.32,289.57,289.57,98616.0,290.11,290.32,289.57,289.57,98616.0
2019-10-30 12:15:00,289.62,289.78,289.16,289.42,71320.0,289.62,289.78,289.16,289.42,71320.0
2019-10-30 12:20:00,289.44,290.15,289.17,289.98,67952.0,289.44,290.15,289.17,289.98,67952.0
2019-10-30 12:25:00,289.96,289.96,289.08,289.19,30841.0,289.96,289.96,289.08,289.19,30841.0
2019-10-30 12:30:00,289.26,289.49,288.93,288.96,51042.0,289.26,289.49,288.93,288.96,51042.0
2019-10-30 12:35:00,288.94,289.42,288.75,289.2,35970.0,288.94,289.42,288.75,289.2,35970.0
2019-10-30 12:40:00,289.19,289.62,289.08,289.14,49058.0,289.19,289.62,289.08,289.14,49058.0
2019-10-30 12:45:00,289.12,289.15,288.52,288.61,49664.0,289.12,289.15,288.52,288.61,49664.0
2019-10-30 12:50:00,288.61,289.17,288.36,288.63,38318.0,288.61,289.17,288.36,288.63,38318.0
2019-10-30 12:55:00,288.6,289.19,288.54,289.19,38700.0,288.6,289.19,288.54,289.19,38700.0
2019-10-30 13:00:00,289.19,290.36,288.94,290.17,101612.0,289.19,290.36,288.94,290.17,101612.0
2019-10-30 13:05:00,290.16,290.34,289.74,290.34,51345.0,290.16,290.34,289.74,290.34,51345.0
2019-10-30 13:10:00,290.26,291.17,290.25,291.02,87782.0,290.26,291.17,290.25,291.02,87782.0
2019-10-30 13:15:00,291.04,291.45,291.04,291.45,83610.0,291.04,291.45,291.04,291.45,83610.0
2019-10-30 13:20:00,291.39,291.76,291.3,291.73,60959.0,291.39,291.76,291.3,291.73,60959.0
2019-10-30 13:25:00,291.74,292.28,291.67,292.13,91224.0,291.74,292.28,291.67,292.13,91224.0
2019-10-30 13:30:00,292.12,292.17,291.71,292.14,85448.0,292.12,292.17,291.71,292.14,85448.0
2019-10-30 13:35:00,292.17,292.17,291.52,291.59,69033.0,292.17,292.17,291.52,291.59,69033.0
2019-10-30 13:40:00,291.57,291.96,291.56,291.81,37208.0,291.57,291.96,291.56,291.81,37208.0
2019-10-30 13:45:00,291.79,291.88,291.03,291.2,66868.0,291.79,291.88,291.03,291.2,66868.0
2019-10-30 13:50:00,291.11,291.16,290.45,290.84,55251.0,291.11,291.16,290.45,290.84,55251.0
2019-10-30 13:55:00,290.86,290.87,290.08,290.17,40658.0,290.86,290.87,290.08,290.17,40658.0
2019-10-30 14:00:00,290.12,291.56,289.67,291.5,108273.0,290.12,291.56,289.67,291.5,108273.0
2019-10-30 14:05:00,291.6,291.77,290.99,291.77,59882.0,291.6,291.77,290.99,291.77,59882.0
2019-10-30 14:10:00,291.77,292.1,291.55,291.67,68430.0,291.77,292.1,291.55,291.67,68430.0
2019-10-30 14:15:00,291.74,292.35,291.55,291.59,82925.0,291.74,292.35,291.55,291.59,82925.0
2019-10-30 14:20:00,291.64,291.85,290.84,291.05,42953.0,291.64,291.85,290.84,291.05,42953.0
2019-10-30 14:25:00,291.09,291.41,290.61,290.65,46356.0,291.09,291.41,290.61,290.65,46356.0
2019-10-30 14:30:00,290.62,291.06,289.87,290.01,46310.0,290.62,291.06,289.87,290.01,46310.0
2019-10-30 14:35:00,290.07,290.6,289.93,290.3,60040.0,290.07,290.6,289.93,290.3,60040.0
2019-10-30 14:40:00,290.37,290.84,290.24,290.7,30442.0,290.37,290.84,290.24,290.7,30442.0
2019-10-30 14:45:00,290.65,291.14,290.56,290.91,41569.0,290.65,291.14,290.56,290.91,41569.0
2019-10-30 14:50:00,290.97,291.91,290.97,291.2,74717.0,290.97,291.91,290.97,291.2,74717.0
2019-10-30 14:55:00,291.28,291.95,291.27,291.92,53538.0,291.28,291.95,291.27,291.92,53538.0
2019-10-30 15:00:00,291.9,292.03,291.59,291.64,40388.0,291.9,292.03,291.59,291.64,40388.0
2019-10-30 15:05:00,291.66,291.66,290.98,291.22,60193.0,291.66,291.66,290.98,291.22,60193.0
2019-10-30 15:10:00,291.26,291.53,291.18,291.18,28958.0,291.26,291.53,291.18,291.18,28958.0
2019-10-30 15:15:00,291.18,291.68,291.11,291.41,36657.0,291.18,291.68,291.11,291.41,36657.0
2019-10-30 15:20:00,291.49,292.0,291.41,291.78,52192.0,291.49,292.0,291.41,291.78,52192.0
2019-10-30 15:25:00,291.84,291.9,291.41,291.5,64413.0,291.84,291.9,291.41,291.5,64413.0
2019-10-30 15:30:00,291.46,291.96,291.33,291.48,110419.0,291.46,291.96,291.33,291.48,110419.0
2019-10-30 15:35:00,291.49,292.16,291.46,291.98,105930.0,291.49,292.16,291.46,291.98,105930.0
2019-10-30 15:40:00,291.97,292.41,291.94,292.12,80693.0,291.97,292.41,291.94,292.12,80693.0
2019-10-30 15:45:00,292.14,292.5,292.03,292.46,93748.0,292.14,292.5,292.03,292.46,93748.0
2019-10-30 15:50:00,292.48,292.52,292.01,292.35,146321.0,292.48,292.52,292.01,292.35,146321.0
2019-10-30 15:55:00,292.34,292.34,291.37,291.45,287405.0,292.34,292.34,291.37,291.45,287405.0
2019-10-31 09:30:00,291.0,291.34,288.91,289.43,136448.0,291.0,291.34,288.91,289.43,136448.0
2019-10-31 09:35:00,289.63,290.4,288.65,289.53,90240.0,289.63,290.4,288.65,289.53,90240.0
2019-10-31 09:40:00,289.59,290.8,287.66,287.66,120351.0,289.59,290.8,287.66,287.66,120351.0
2019-10-31 09:45:00,287.76,288.31,287.05,287.7,86572.0,287.76,288.31,287.05,287.7,86572.0
2019-10-31 09:50:00,287.58,288.48,287.12,287.69,49135.0,287.58,288.48,287.12,287.69,49135.0
2019-10-31 09:55:00,287.69,288.01,287.13,287.4,39566.0,287.69,288.01,287.13,287.4,39566.0
2019-10-31 10:00:00,287.3,287.3,286.17,286.61,102808.0,287.3,287.3,286.17,286.61,102808.0
2019-10-31 10:05:00,286.63,287.21,286.36,287.12,60656.0,286.63,287.21,286.36,287.12,60656.0
2019-10-31 10:10:00,287.09,287.09,285.31,285.74,130005.0,287.09,287.09,285.31,285.74,130005.0
2019-10-31 10:15:00,285.69,286.46,285.31,285.68,67851.0,285.69,286.46,285.31,285.68,67851.0
2019-10-31 10:20:00,285.55,286.0,284.78,285.3,94860.0,285.55,286.0,284.78,285.3,94860.0
2019-10-31 10:25:00,285.25,285.77,284.81,285.56,94703.0,285.25,285.77,284.81,285.56,94703.0
2019-10-31 10:30:00,285.53,285.7,284.85,285.16,67842.0,285.53,285.7,284.85,285.16,67842.0
2019-10-31 10:35:00,285.16,285.85,285.05,285.77,39161.0,285.16,285.85,285.05,285.77,39161.0
2019-10-31 10:40:00,285.67,286.93,285.66,286.9,77482.0,285.67,286.93,285.66,286.9,77482.0
2019-10-31 10:45:00,286.83,286.95,286.53,286.9,47395.0,286.83,286.95,286.53,286.9,47395.0
2019-10-31 10:50:00,286.95,287.16,285.07,286.24,63582.0,286.95,287.16,285.07,286.24,63582.0
2019-10-31 10:55:00,286.24,286.24,285.11,285.72,69327.0,286.24,286.24,285.11,285.72,69327.0
2019-10-31 11:00:00,285.75,286.88,285.48,286.87,32181.0,285.75,286.88,285.48,286.87,32181.0
2019-10-31 11:05:00,286.89,288.55,286.88,288.45,92424.0,286.89,288.55,286.88,288.45,92424.0
2019-10-31 11:10:00,288.36,288.43,287.81,288.13,34696.0,288.36,288.43,287.81,288.13,34696.0
2019-10-31 11:15:00,288.17,288.31,287.64,287.9,44967.0,288.17,288.31,287.64,287.9,44967.0
2019-10-31 11:20:00,287.91,288.2,287.38,287.38,45990.0,287.91,288.2,287.38,287.38,45990.0
2019-10-31 11:25:00,287.41,287.62,286.76,287.24,61913.0,287.41,287.62,286.76,287.24,61913.0
2019-10-31 11:30:00,287.29,287.46,286.88,286.88,50957.0,287.29,287.46,286.88,286.88,50957.0
2019-10-31 11:35:00,286.92,287.95,286.87,287.88,60050.0,286.92,287.95,286.87,287.88,60050.0
2019-10-31 11:40:00,287.83,288.49,287.82,288.24,42200.0,287.83,288.49,287.82,288.24,42200.0
2019-10-31 11:45:00,288.23,288.24,287.7,287.9,21458.0,288.23,288.24,287.7,287.9,21458.0
2019-10-31 11:50:00,287.91,288.38,287.91,288.33,30087.0,287.91,288.38,287.91,288.33,30087.0
2019-10-31 11:55:00,288.35,288.35,287.61,287.7,21140.0,288.35,288.35,287.61,287.7,21140.0
2019-10-31 12:00:00,287.7,287.75,287.09,287.25,34883.0,287.7,287.75,287.09,287.25,34883.0
2019-10-31 12:05:00,287.26,287.68,287.05,287.51,42012.0,287.26,287.68,287.05,287.51,42012.0
2019-10-31 12:10:00,287.51,288.17,287.42,287.9,25846.0,287.51,288.17,287.42,287.9,25846.0
2019-10-31 12:15:00,287.84,288.0,287.26,287.36,50171.0,287.84,288.0,287.26,287.36,50171.0
2019-10-31 12:20:00,287.39,287.66,287.36,287.6,16563.0,287.39,287.66,287.36,287.6,16563.0
2019-10-31 12:25:00,287.63,288.18,287.58,288.16,39861.0,287.63,288.18,287.58,288.16,39861.0
2019-10-31 12:30:00,288.22,288.82,288.08,288.56,37747.0,288.22,288.82,288.08,288.56,37747.0
2019-10-31 12:35:00,288.58,288.96,288.33,288.34,34969.0,288.58,288.96,288.33,288.34,34969.0
2019-10-31 12:40:00,288.24,288.53,288.1,288.52,22133.0,288.24,288.53,288.1,288.52,22133.0
2019-10-31 12:45:00,288.56,288.68,287.9,287.99,26344.0,288.56,288.68,287.9,287.99,26344.0
2019-10-31 12:50:00,287.98,288.11,287.74,287.99,18147.0,287.98,288.11,287.74,287.99,18147.0
2019-10-31 12:55:00,287.97,288.11,287.73,287.84,16646.0,287.97,288.11,287.73,287.84,16646.0
2019-10-31 13:00:00,287.73,288.33,287.59,288.23,24900.0,287.73,288.33,287.59,288.23,24900.0
2019-10-31 13:05:00,288.35,288.5,288.14,288.16,15940.0,288.35,288.5,288.14,288.16,15940.0
2019-10-31 13:10:00,288.18,288.18,287.54,287.85,17507.0,288.18,288.18,287.54,287.85,17507.0
2019-10-31 13:15:00,287.84,288.08,287.73,287.99,16784.0,287.84,288.08,287.73,287.99,16784.0
2019-10-31 13:20:00,288.03,288.15,287.92,287.97,8156.0,288.03,288.15,287.92,287.97,8156.0
2019-10-31 13:25:00,287.93,288.04,287.62,287.68,15386.0,287.93,288.04,287.62,287.68,15386.0
2019-10-31 13:30:00,287.59,287.81,287.4,287.44,26683.0,287.59,287.81,287.4,287.44,26683.0
2019-10-31 13:35:00,287.47,287.67,287.08,287.08,24443.0,287.47,287.67,287.08,287.08,24443.0
2019-10-31 13:40:00,287.08,287.17,286.88,286.97,20752.0,287.08,287.17,286.88,286.97,20752.0
2019-10-31 13:45:00,286.99,287.35,286.89,287.17,16880.0,286.99,287.35,286.89,287.17,16880.0
2019-10-31 13:50:00,287.18,287.59,287.08,287.56,17626.0,287.18,287.59,287.08,287.56,17626.0
2019-10-31 13:55:00,287.55,287.75,287.36,287.36,16077.0,287.55,287.75,287.36,287.36,16077.0
2019-10-31 14:00:00,287.32,287.44,287.17,287.44,14680.0,287.32,287.44,287.17,287.44,14680.0
2019-10-31 14:05:00,287.45,287.67,287.28,287.35,17322.0,287.45,287.67,287.28,287.35,17322.0
2019-10-31 14:10:00,287.33,287.77,287.27,287.52,21445.0,287.33,287.77,287.27,287.52,21445.0
2019-10-31 14:15:00,287.49,287.64,287.2,287.27,19154.0,287.49,287.64,287.2,287.27,19154.0
2019-10-31 14:20:00,287.26,287.45,287.15,287.32,13476.0,287.26,287.45,287.15,287.32,13476.0
2019-10-31 14:25:00,287.38,287.7,287.35,287.48,15870.0,287.38,287.7,287.35,287.48,15870.0
2019-10-31 14:30:00,287.45,288.09,287.34,288.05,40751.0,287.45,288.09,287.34,288.05,40751.0
2019-10-31 14:35:00,288.05,288.08,287.2,287.22,37460.0,288.05,288.08,287.2,287.22,37460.0
2019-10-31 14:40:00,287.22,287.24,286.83,286.96,43319.0,287.22,287.24,286.83,286.96,43319.0
2019-10-31 14:45:00,287.0,287.18,286.77,287.02,22144.0,287.0,287.18,286.77,287.02,22144.0
2019-10-31 14:50:00,287.04,287.27,286.85,286.96,18801.0,287.04,287.27,286.85,286.96,18801.0
2019-10-31 14:55:00,287.03,287.04,286.87,286.91,17864.0,287.03,287.04,286.87,286.91,17864.0
2019-10-31 15:00:00,286.94,287.24,286.81,287.24,21721.0,286.94,287.24,286.81,287.24,21721.0
2019-10-31 15:05:00,287.25,287.37,287.08,287.14,16119.0,287.25,287.37,287.08,287.14,16119.0
2019-10-31 15:10:00,287.13,287.4,287.08,287.31,29792.0,287.13,287.4,287.08,287.31,29792.0
2019-10-31 15:15:00,287.33,287.37,287.02,287.18,22850.0,287.33,287.37,287.02,287.18,22850.0
2019-10-31 15:20:00,287.18,287.34,286.82,286.84,28973.0,287.18,287.34,286.82,286.84,28973.0
2019-10-31 15:25:00,286.86,287.29,286.84,286.97,48349.0,286.86,287.29,286.84,286.97,48349.0
2019-10-31 15:30:00,287.03,287.48,286.98,287.37,38689.0,287.03,287.48,286.98,287.37,38689.0
2019-10-31 15:35:00,287.39,287.4,286.98,287.02,24868.0,287.39,287.4,286.98,287.02,24868.0
2019-10-31 15:40:00,287.06,287.14,286.73,286.76,37644.0,287.06,287.14,286.73,286.76,37644.0
2019-10-31 15:45:00,286.73,286.9,286.57,286.75,47279.0,286.73,286.9,286.57,286.75,47279.0
2019-10-31 15:50:00,286.77,286.89,286.41,286.66,79283.0,286.77,286.89,286.41,286.66,79283.0
2019-10-31 15:55:00,286.62,287.49,286.52,287.44,148520.0,286.62,287.49,286.52,287.44,148520.0
2019-11-01 09:30:00,288.71,289.12,284.42,285.69,208774.0,288.71,289.12,284.42,285.69,208774.0
2019-11-01 09:35:00,285.85,286.95,285.58,286.16,74014.0,285.85,286.95,285.58,286.16,74014.0
2019-11-01 09:40:00,286.18,286.95,285.51,285.72,87345.0,286.18,286.95,285.51,285.72,87345.0
2019-11-01 09:45:00,285.66,286.02,284.9,285.85,87590.0,285.66,286.02,284.9,285.85,87590.0
2019-11-01 09:50:00,285.81,286.5,284.83,286.4,94933.0,285.81,286.5,284.83,286.4,94933.0
2019-11-01 09:55:00,286.45,286.9,286.27,286.53,68261.0,286.45,286.9,286.27,286.53,68261.0
2019-11-01 10:00:00,286.51,286.9,286.0,286.56,52562.0,286.51,286.9,286.0,286.56,52562.0
2019-11-01 10:05:00,286.66,288.25,286.66,287.49,105567.0,286.66,288.25,286.66,287.49,105567.0
2019-11-01 10:10:00,287.5,288.0,287.25,287.32,46822.0,287.5,288.0,287.25,287.32,46822.0
2019-11-01 10:15:00,287.45,287.71,286.31,286.56,73601.0,287.45,287.71,286.31,286.56,73601.0
2019-11-01 10:20:00,286.61,286.74,285.66,286.21,56047.0,286.61,286.74,285.66,286.21,56047.0
2019-11-01 10:25:00,286.14,286.3,285.62,285.86,27463.0,286.14,286.3,285.62,285.86,27463.0
2019-11-01 10:30:00,285.86,285.95,285.31,285.75,36771.0,285.86,285.95,285.31,285.75,36771.0
2019-11-01 10:35:00,285.68,285.83,284.92,285.06,54025.0,285.68,285.83,284.92,285.06,54025.0
2019-11-01 10:40:00,285.1,285.13,284.55,285.09,51540.0,285.1,285.13,284.55,285.09,51540.0
2019-11-01 10:45:00,285.06,285.68,285.06,285.66,50040.0,285.06,285.68,285.06,285.66,50040.0
2019-11-01 10:50:00,285.67,285.85,285.26,285.61,26748.0,285.67,285.85,285.26,285.61,26748.0
2019-11-01 10:55:00,285.61,285.85,285.22,285.77,44447.0,285.61,285.85,285.22,285.77,44447.0
2019-11-01 11:00:00,285.76,286.29,285.56,285.64,65305.0,285.76,286.29,285.56,285.64,65305.0
2019-11-01 11:05:00,285.64,286.17,285.56,286.1,27897.0,285.64,286.17,285.56,286.1,27897.0
2019-11-01 11:10:00,286.17,286.75,286.12,286.7,37210.0,286.17,286.75,286.12,286.7,37210.0
2019-11-01 11:15:00,286.69,286.7,286.14,286.17,35673.0,286.69,286.7,286.14,286.17,35673.0
2019-11-01 11:20:00,286.08,286.08,285.0,285.16,74242.0,286.08,286.08,285.0,285.16,74242.0
2019-11-01 11:25:00,285.14,285.45,285.1,285.36,23272.0,285.14,285.45,285.1,285.36,23272.0
2019-11-01 11:30:00,285.33,285.74,285.11,285.74,30649.0,285.33,285.74,285.11,285.74,30649.0
2019-11-01 11:35:00,285.76,286.1,285.41,285.86,71807.0,285.76,286.1,285.41,285.86,71807.0
2019-11-01 11:40:00,285.85,286.12,285.52,286.11,39564.0,285.85,286.12,285.52,286.11,39564.0
2019-11-01 11:45:00,286.07,286.27,285.95,286.19,34750.0,286.07,286.27,285.95,286.19,34750.0
2019-11-01 11:50:00,286.16,286.21,285.83,285.87,39519.0,286.16,286.21,285.83,285.87,39519.0
2019-11-01 11:55:00,285.83,285.95,285.64,285.9,15958.0,285.83,285.95,285.64,285.9,15958.0
2019-11-01 12:00:00,285.9,285.9,285.18,285.18,24634.0,285.9,285.9,285.18,285.18,24634.0
2019-11-01 12:05:00,285.18,285.22,283.58,283.92,111788.0,285.18,285.22,283.58,283.92,111788.0
2019-11-01 12:10:00,283.86,284.35,283.8,284.26,73497.0,283.86,284.35,283.8,284.26,73497.0
2019-11-01 12:15:00,284.39,284.72,284.18,284.19,65540.0,284.39,284.72,284.18,284.19,65540.0
2019-11-01 12:20:00,284.25,284.98,284.21,284.96,55528.0,284.25,284.98,284.21,284.96,55528.0
2019-11-01 12:25:00,284.98,285.14,284.83,285.13,38229.0,284.98,285.14,284.83,285.13,38229.0
2019-11-01 12:30:00,285.13,285.27,284.94,285.09,34959.0,285.13,285.27,284.94,285.09,34959.0
2019-11-01 12:35:00,285.11,285.39,284.87,284.87,24555.0,285.11,285.39,284.87,284.87,24555.0
2019-11-01 12:40:00,284.89,285.08,284.7,284.87,14163.0,284.89,285.08,284.7,284.87,14163.0
2019-11-01 12:45:00,284.87,284.99,283.45,283.95,147936.0,284.87,284.99,283.45,283.95,147936.0
2019-11-01 12:50:00,283.87,284.14,283.02,284.01,85361.0,283.87,284.14,283.02,284.01,85361.0
2019-11-01 12:55:00,283.95,283.95,283.31,283.42,41951.0,283.95,283.95,283.31,283.42,41951.0
2019-11-01 13:00:00,283.41,284.03,283.41,283.87,21534.0,283.41,284.03,283.41,283.87,21534.0
2019-11-01 13:05:00,283.77,283.95,283.59,283.91,15234.0,283.77,283.95,283.59,283.91,15234.0
2019-11-01 13:10:00,283.85,284.4,283.78,284.32,32042.0,283.85,284.4,283.78,284.32,32042.0
2019-11-01 13:15:00,284.36,287.28,284.36,287.24,198553.0,284.36,287.28,284.36,287.24,198553.0
2019-11-01 13:20:00,287.22,287.54,287.11,287.14,126028.0,287.22,287.54,287.11,287.14,126028.0
2019-11-01 13:25:00,287.18,287.35,286.7,287.06,61299.0,287.18,287.35,286.7,287.06,61299.0
2019-11-01 13:30:00,287.07,287.15,286.08,286.29,71621.0,287.07,287.15,286.08,286.29,71621.0
2019-11-01 13:35:00,286.3,286.79,286.3,286.55,43062.0,286.3,286.79,286.3,286.55,43062.0
2019-11-01 13:40:00,286.57,286.72,286.45,286.54,23123.0,286.57,286.72,286.45,286.54,23123.0
2019-11-01 13:45:00,286.67,286.84,286.45,286.79,30794.0,286.67,286.84,286.45,286.79,30794.0
2019-11-01 13:50:00,286.85,286.86,285.84,285.94,51887.0,286.85,286.86,285.84,285.94,51887.0
2019-11-01 13:55:00,285.92,286.5,285.77,286.37,38296.0,285.92,286.5,285.77,286.37,38296.0
2019-11-01 14:00:00,286.36,286.52,286.02,286.08,18166.0,286.36,286.52,286.02,286.08,18166.0
2019-11-01 14:05:00,286.03,286.75,286.03,286.64,20949.0,286.03,286.75,286.03,286.64,20949.0
2019-11-01 14:10:00,286.63,286.79,286.4,286.45,27829.0,286.63,286.79,286.4,286.45,27829.0
2019-11-01 14:15:00,286.46,286.71,286.21,286.67,30495.0,286.46,286.71,286.21,286.67,30495.0
2019-11-01 14:20:00,286.69,286.7,286.29,286.48,21459.0,286.69,286.7,286.29,286.48,21459.0
2019-11-01 14:25:00,286.43,286.72,286.29,286.56,38464.0,286.43,286.72,286.29,286.56,38464.0
2019-11-01 14:30:00,286.57,286.69,286.16,286.25,20770.0,286.57,286.69,286.16,286.25,20770.0
2019-11-01 14:35:00,286.23,286.65,286.21,286.55,11433.0,286.23,286.65,286.21,286.55,11433.0
2019-11-01 14:40:00,286.63,286.8,286.57,286.69,17472.0,286.63,286.8,286.57,286.69,17472.0
2019-11-01 14:45:00,286.66,286.75,286.56,286.73,19627.0,286.66,286.75,286.56,286.73,19627.0
2019-11-01 14:50:00,286.75,286.75,286.45,286.56,15100.0,286.75,286.75,286.45,286.56,15100.0
2019-11-01 14:55:00,286.55,287.22,286.53,287.09,38400.0,286.55,287.22,286.53,287.09,38400.0
2019-11-01 15:00:00,287.06,287.11,286.85,286.93,24067.0,287.06,287.11,286.85,286.93,24067.0
2019-11-01 15:05:00,286.9,287.02,286.75,286.82,11949.0,286.9,287.02,286.75,286.82,11949.0
2019-11-01 15:10:00,286.76,286.79,286.56,286.74,17850.0,286.76,286.79,286.56,286.74,17850.0
2019-11-01 15:15:00,286.68,286.68,286.39,286.59,16659.0,286.68,286.68,286.39,286.59,16659.0
2019-11-01 15:20:00,286.54,286.66,286.49,286.56,10203.0,286.54,286.66,286.49,286.56,10203.0
2019-11-01 15:25:00,286.56,286.56,286.31,286.38,22903.0,286.56,286.56,286.31,286.38,22903.0
2019-11-01 15:30:00,286.41,286.7,286.36,286.69,19593.0,286.41,286.7,286.36,286.69,19593.0
2019-11-01 15:35:00,286.7,286.85,286.55,286.67,26355.0,286.7,286.85,286.55,286.67,26355.0
2019-11-01 15:40:00,286.65,286.71,286.52,286.71,25802.0,286.65,286.71,286.52,286.71,25802.0
2019-11-01 15:45:00,286.69,286.77,286.54,286.68,37285.0,286.69,286.77,286.54,286.68,37285.0
2019-11-01 15:50:00,286.7,286.73,286.3,286.47,45049.0,286.7,286.73,286.3,286.47,45049.0
2019-11-01 15:55:00,286.48,287.05,286.09,286.98,162668.0,286.48,287.05,286.09,286.98,162668.0
2019-11-04 09:30:00,288.21,289.32,287.16,288.78,140861.0,288.21,289.32,287.16,288.78,140861.0
2019-11-04 09:35:00,288.8,289.0,287.25,288.19,68416.0,288.8,289.0,287.25,288.19,68416.0
2019-11-04 09:40:00,288.0,289.03,287.9,288.73,71919.0,288.0,289.03,287.9,288.73,71919.0
2019-11-04 09:45:00,288.74,289.47,288.47,289.23,63300.0,288.74,289.47,288.47,289.23,63300.0
2019-11-04 09:50:00,289.27,290.42,289.22,289.75,113436.0,289.27,290.42,289.22,289.75,113436.0
2019-11-04 09:55:00,289.76,290.26,289.36,289.75,45456.0,289.76,290.26,289.36,289.75,45456.0
2019-11-04 10:00:00,289.81,289.94,288.91,289.18,47018.0,289.81,289.94,288.91,289.18,47018.0
2019-11-04 10:05:00,289.19,289.43,288.77,288.94,49917.0,289.19,289.43,288.77,288.94,49917.0
2019-11-04 10:10:00,289.05,289.78,289.01,289.53,79451.0,289.05,289.78,289.01,289.53,79451.0
2019-11-04 10:15:00,289.53,290.29,289.3,290.0,84395.0,289.53,290.29,289.3,290.0,84395.0
2019-11-04 10:20:00,289.98,291.6,289.65,291.58,110715.0,289.98,291.6,289.65,291.58,110715.0
2019-11-04 10:25:00,291.5,291.97,291.13,291.44,126683.0,291.5,291.97,291.13,291.44,126683.0
2019-11-04 10:30:00,291.51,291.52,291.02,291.23,53466.0,291.51,291.52,291.02,291.23,53466.0
2019-11-04 10:35:00,291.2,291.24,290.53,290.76,61148.0,291.2,291.24,290.53,290.76,61148.0
2019-11-04 10:40:00,290.77,291.54,290.77,291.48,42846.0,290.77,291.54,290.77,291.48,42846.0
2019-11-04 10:45:00,291.4,291.85,291.04,291.64,57455.0,291.4,291.85,291.04,291.64,57455.0
2019-11-04 10:50:00,291.62,291.69,290.65,290.79,37312.0,291.62,291.69,290.65,290.79,37312.0
2019-11-04 10:55:00,290.78,290.9,290.17,290.51,48719.0,290.78,290.9,290.17,290.51,48719.0
2019-11-04 11:00:00,290.48,290.49,289.91,290.25,43443.0,290.48,290.49,289.91,290.25,43443.0
2019-11-04 11:05:00,290.26,291.0,290.26,290.65,29024.0,290.26,291.0,290.26,290.65,29024.0
2019-11-04 11:10:00,290.62,291.0,290.27,290.98,36110.0,290.62,291.0,290.27,290.98,36110.0
2019-11-04 11:15:00,290.96,291.0,290.73,290.85,21849.0,290.96,291.0,290.73,290.85,21849.0
2019-11-04 11:20:00,290.89,291.03,290.7,290.72,24010.0,290.89,291.03,290.7,290.72,24010.0
2019-11-04 11:25:00,290.74,290.79,290.1,290.28,28479.0,290.74,290.79,290.1,290.28,28479.0
2019-11-04 11:30:00,290.25,290.45,290.1,290.34,19849.0,290.25,290.45,290.1,290.34,19849.0
2019-11-04 11:35:00,290.32,290.4,290.2,290.29,20087.0,290.32,290.4,290.2,290.29,20087.0
2019-11-04 11:40:00,290.27,290.58,289.87,290.58,51400.0,290.27,290.58,289.87,290.58,51400.0
2019-11-04 11:45:00,290.6,291.56,290.59,291.49,61338.0,290.6,291.56,290.59,291.49,61338.0
2019-11-04 11:50:00,291.53,291.86,291.34,291.7,93585.0,291.53,291.86,291.34,291.7,93585.0
2019-11-04 11:55:00,291.72,291.88,291.65,291.85,47323.0,291.72,291.88,291.65,291.85,47323.0
2019-11-04 12:00:00,291.85,293.01,291.81,292.94,196352.0,291.85,293.01,291.81,292.94,196352.0
2019-11-04 12:05:00,292.92,293.7,292.92,293.69,115710.0,292.92,293.7,292.92,293.69,115710.0
2019-11-04 12:10:00,293.74,294.35,293.61,294.28,88398.0,293.74,294.35,293.61,294.28,88398.0
2019-11-04 12:15:00,294.23,294.46,293.9,294.46,53718.0,294.23,294.46,293.9,294.46,53718.0
2019-11-04 12:20:00,294.45,294.7,293.83,293.95,159930.0,294.45,294.7,293.83,293.95,159930.0
2019-11-04 12:25:00,293.95,294.26,293.88,293.96,60580.0,293.95,294.26,293.88,293.96,60580.0
2019-11-04 12:30:00,293.94,294.82,293.7,294.77,67443.0,293.94,294.82,293.7,294.77,67443.0
2019-11-04 12:35:00,294.78,294.95,294.27,294.63,96587.0,294.78,294.95,294.27,294.63,96587.0
2019-11-04 12:40:00,294.66,295.39,294.66,295.25,94004.0,294.66,295.39,294.66,295.25,94004.0
2019-11-04 12:45:00,295.22,295.23,294.4,294.42,39554.0,295.22,295.23,294.4,294.42,39554.0
2019-11-04 12:50:00,294.44,294.72,294.11,294.41,35150.0,294.44,294.72,294.11,294.41,35150.0
2019-11-04 12:55:00,294.39,294.5,293.85,293.89,18972.0,294.39,294.5,293.85,293.89,18972.0
2019-11-04 13:00:00,293.95,294.01,293.66,293.98,25584.0,293.95,294.01,293.66,293.98,25584.0
2019-11-04 13:05:00,293.98,294.26,293.92,294.14,22752.0,293.98,294.26,293.92,294.14,22752.0
2019-11-04 13:10:00,294.14,294.62,294.11,294.52,34188.0,294.14,294.62,294.11,294.52,34188.0
2019-11-04 13:15:00,294.54,294.71,294.21,294.49,32233.0,294.54,294.71,294.21,294.49,32233.0
2019-11-04 13:20:00,294.47,294.67,294.32,294.66,27588.0,294.47,294.67,294.32,294.66,27588.0
2019-11-04 13:25:00,294.69,294.69,294.23,294.25,20608.0,294.69,294.69,294.23,294.25,20608.0
2019-11-04 13:30:00,294.27,294.29,294.01,294.1,19923.0,294.27,294.29,294.01,294.1,19923.0
2019-11-04 13:35:00,294.13,294.29,293.91,293.91,17359.0,294.13,294.29,293.91,293.91,17359.0
2019-11-04 13:40:00,293.91,294.19,293.87,294.19,20547.0,293.91,294.19,293.87,294.19,20547.0
2019-11-04 13:45:00,294.19,294.58,294.0,294.33,28643.0,294.19,294.58,294.0,294.33,28643.0
2019-11-04 13:50:00,294.34,294.64,294.27,294.42,19863.0,294.34,294.64,294.27,294.42,19863.0
2019-11-04 13:55:00,294.4,294.5,294.2,294.5,9125.0,294.4,294.5,294.2,294.5,9125.0
2019-11-04 14:00:00,294.53,294.64,294.22,294.32,16649.0,294.53,294.64,294.22,294.32,16649.0
2019-11-04 14:05:00,294.36,294.43,294.23,294.42,17777.0,294.36,294.43,294.23,294.42,17777.0
2019-11-04 14:10:00,294.4,294.53,294.31,294.39,14834.0,294.4,294.53,294.31,294.39,14834.0
2019-11-04 14:15:00,294.41,294.42,294.04,294.04,20626.0,294.41,294.42,294.04,294.04,20626.0
2019-11-04 14:20:00,294.04,294.15,293.88,294.15,25976.0,294.04,294.15,293.88,294.15,25976.0
2019-11-04 14:25:00,294.12,294.59,294.12,294.45,20589.0,294.12,294.59,294.12,294.45,20589.0
2019-11-04 14:30:00,294.47,294.55,294.29,294.51,13962.0,294.47,294.55,294.29,294.51,13962.0
2019-11-04 14:35:00,294.5,294.73,294.2,294.31,33695.0,294.5,294.73,294.2,294.31,33695.0
2019-11-04 14:40:00,294.3,294.3,293.9,293.94,24332.0,294.3,294.3,293.9,293.94,24332.0
2019-11-04 14:45:00,293.93,294.68,293.91,294.57,35518.0,293.93,294.68,293.91,294.57,35518.0
2019-11-04 14:50:00,294.51,294.65,294.41,294.57,19326.0,294.51,294.65,294.41,294.57,19326.0
2019-11-04 14:55:00,294.59,294.59,294.1,294.18,20723.0,294.59,294.59,294.1,294.18,20723.0
2019-11-04 15:00:00,294.2,294.2,293.52,293.52,46886.0,294.2,294.2,293.52,293.52,46886.0
2019-11-04 15:05:00,293.54,293.88,293.54,293.77,25402.0,293.54,293.88,293.54,293.77,25402.0
2019-11-04 15:10:00,293.73,293.75,293.34,293.37,39577.0,293.73,293.75,293.34,293.37,39577.0
2019-11-04 15:15:00,293.4,293.67,293.16,293.56,38244.0,293.4,293.67,293.16,293.56,38244.0
2019-11-04 15:20:00,293.57,293.81,293.45,293.6,32429.0,293.57,293.81,293.45,293.6,32429.0
2019-11-04 15:25:00,293.6,293.68,292.75,292.94,33962.0,293.6,293.68,292.75,292.94,33962.0
2019-11-04 15:30:00,293.0,293.42,292.84,293.22,56949.0,293.0,293.42,292.84,293.22,56949.0
2019-11-04 15:35:00,293.27,293.36,293.03,293.26,31455.0,293.27,293.36,293.03,293.26,31455.0
2019-11-04 15:40:00,293.2,293.39,293.1,293.1,32630.0,293.2,293.39,293.1,293.1,32630.0
2019-11-04 15:45:00,293.07,293.21,293.0,293.06,36282.0,293.07,293.21,293.0,293.06,36282.0
2019-11-04 15:50:00,293.09,293.29,293.0,293.1,84580.0,293.09,293.29,293.0,293.1,84580.0
2019-11-04 15:55:00,293.13,293.2,292.73,292.99,124528.0,293.13,293.2,292.73,292.99,124528.0
2019-11-05 09:30:00,289.99,290.55,288.2,288.95,207259.0,289.99,290.55,288.2,288.95,207259.0
2019-11-05 09:35:00,288.6,288.82,287.19,287.87,135331.0,288.6,288.82,287.19,287.87,135331.0
2019-11-05 09:40:00,287.86,289.21,287.73,289.05,89660.0,287.86,289.21,287.73,289.05,89660.0
2019-11-05 09:45:00,289.04,289.11,288.01,288.95,51059.0,289.04,289.11,288.01,288.95,51059.0
2019-11-05 09:50:00,288.97,289.76,288.84,289.46,65607.0,288.97,289.76,288.84,289.46,65607.0
2019-11-05 09:55:00,289.5,290.86,289.47,290.75,77188.0,289.5,290.86,289.47,290.75,77188.0
2019-11-05 10:00:00,290.84,291.19,289.24,289.24,100647.0,290.84,291.19,289.24,289.24,100647.0
2019-11-05 10:05:00,289.33,289.5,286.97,287.47,126943.0,289.33,289.5,286.97,287.47,126943.0
2019-11-05 10:10:00,287.33,287.55,286.31,287.51,120526.0,287.33,287.55,286.31,287.51,120526.0
2019-11-05 10:15:00,287.58,287.75,287.04,287.43,51119.0,287.58,287.75,287.04,287.43,51119.0
2019-11-05 10:20:00,287.44,287.99,287.33,287.95,61273.0,287.44,287.99,287.33,287.95,61273.0
2019-11-05 10:25:00,287.9,288.17,287.38,287.69,40947.0,287.9,288.17,287.38,287.69,40947.0
2019-11-05 10:30:00,287.56,288.0,287.36,287.42,46613.0,287.56,288.0,287.36,287.42,46613.0
2019-11-05 10:35:00,287.46,288.14,287.39,287.93,22216.0,287.46,288.14,287.39,287.93,22216.0
2019-11-05 10:40:00,287.93,288.14,287.5,287.64,32561.0,287.93,288.14,287.5,287.64,32561.0
2019-11-05 10:45:00,287.64,287.77,287.38,287.42,27038.0,287.64,287.77,287.38,287.42,27038.0
2019-11-05 10:50:00,287.49,287.89,287.45,287.8,17852.0,287.49,287.89,287.45,287.8,17852.0
2019-11-05 10:55:00,287.81,288.48,287.67,288.4,35289.0,287.81,288.48,287.67,288.4,35289.0
2019-11-05 11:00:00,288.45,288.77,288.12,288.21,51274.0,288.45,288.77,288.12,288.21,51274.0
2019-11-05 11:05:00,288.2,288.75,287.84,288.04,41061.0,288.2,288.75,287.84,288.04,41061.0
2019-11-05 11:10:00,288.08,288.3,287.9,288.01,25693.0,288.08,288.3,287.9,288.01,25693.0
2019-11-05 11:15:00,288.02,288.46,288.0,288.35,44853.0,288.02,288.46,288.0,288.35,44853.0
2019-11-05 11:20:00,288.4,288.85,288.24,288.84,37062.0,288.4,288.85,288.24,288.84,37062.0
2019-11-05 11:25:00,288.86,290.0,288.84,289.86,69522.0,288.86,290.0,288.84,289.86,69522.0
2019-11-05 11:30:00,289.87,289.89,288.81,289.03,31736.0,289.87,289.89,288.81,289.03,31736.0
2019-11-05 11:35:00,289.07,289.36,288.83,288.99,26471.0,289.07,289.36,288.83,288.99,26471.0
2019-11-05 11:40:00,288.88,289.25,288.88,289.22,46154.0,288.88,289.25,288.88,289.22,46154.0
2019-11-05 11:45:00,289.17,289.33,288.32,288.42,45260.0,289.17,289.33,288.32,288.42,45260.0
2019-11-05 11:50:00,288.44,288.59,288.31,288.57,12916.0,288.44,288.59,288.31,288.57,12916.0
2019-11-05 11:55:00,288.64,289.12,288.62,288.85,18944.0,288.64,289.12,288.62,288.85,18944.0
2019-11-05 12:00:00,288.86,289.26,288.67,289.19,16905.0,288.86,289.26,288.67,289.19,16905.0
2019-11-05 12:05:00,289.26,289.33,289.09,289.09,13805.0,289.26,289.33,289.09,289.09,13805.0
2019-11-05 12:10:00,289.14,289.2,288.58,288.91,12481.0,289.14,289.2,288.58,288.91,12481.0
2019-11-05 12:15:00,289.04,289.21,288.9,289.0,9400.0,289.04,289.21,288.9,289.0,9400.0
2019-11-05 12:20:00,289.03,289.14,288.52,288.56,8585.0,289.03,289.14,288.52,288.56,8585.0
2019-11-05 12:25:00,288.51,288.52,287.94,287.98,34529.0,288.51,288.52,287.94,287.98,34529.0
2019-11-05 12:30:00,288.0,288.2,287.69,287.69,17098.0,288.0,288.2,287.69,287.69,17098.0
2019-11-05 12:35:00,287.78,288.5,287.75,288.37,35039.0,287.78,288.5,287.75,288.37,35039.0
2019-11-05 12:40:00,288.37,288.51,288.12,288.36,18962.0,288.37,288.51,288.12,288.36,18962.0
2019-11-05 12:45:00,288.3,288.33,287.77,287.77,12962.0,288.3,288.33,287.77,287.77,12962.0
2019-11-05 12:50:00,287.75,288.32,287.7,288.31,21146.0,287.75,288.32,287.7,288.31,21146.0
2019-11-05 12:55:00,288.29,288.71,288.28,288.4,52883.0,288.29,288.71,288.28,288.4,52883.0
2019-11-05 13:00:00,288.4,288.62,288.28,288.42,10746.0,288.4,288.62,288.28,288.42,10746.0
2019-11-05 13:05:00,288.36,288.8,288.36,288.77,15430.0,288.36,288.8,288.36,288.77,15430.0
2019-11-05 13:10:00,288.78,289.0,288.71,288.72,14614.0,288.78,289.0,288.71,288.72,14614.0
2019-11-05 13:15:00,288.7,288.76,288.48,288.48,7450.0,288.7,288.76,288.48,288.48,7450.0
2019-11-05 13:20:00,288.39,288.45,288.26,288.26,8290.0,288.39,288.45,288.26,288.26,8290.0
2019-11-05 13:25:00,288.2,288.66,288.18,288.57,9674.0,288.2,288.66,288.18,288.57,9674.0
2019-11-05 13:30:00,288.54,288.54,288.3,288.42,11689.0,288.54,288.54,288.3,288.42,11689.0
2019-11-05 13:35:00,288.36,288.36,287.88,288.12,25409.0,288.36,288.36,287.88,288.12,25409.0
2019-11-05 13:40:00,288.06,288.45,288.06,288.34,15012.0,288.06,288.45,288.06,288.34,15012.0
2019-11-05 13:45:00,288.35,288.35,288.13,288.14,6334.0,288.35,288.35,288.13,288.14,6334.0
2019-11-05 13:50:00,288.12,288.31,288.0,288.22,11206.0,288.12,288.31,288.0,288.22,11206.0
2019-11-05 13:55:00,288.24,288.39,288.12,288.28,12182.0,288.24,288.39,288.12,288.28,12182.0
2019-11-05 14:00:00,288.21,288.25,287.9,287.92,13920.0,288.21,288.25,287.9,287.92,13920.0
2019-11-05 14:05:00,287.91,288.43,287.86,288.4,12912.0,287.91,288.43,287.86,288.4,12912.0
2019-11-05 14:10:00,288.4,288.56,288.15,288.15,14413.0,288.4,288.56,288.15,288.15,14413.0
2019-11-05 14:15:00,288.15,288.18,288.0,288.06,15949.0,288.15,288.18,288.0,288.06,15949.0
2019-11-05 14:20:00,288.02,288.04,287.8,287.91,18335.0,288.02,288.04,287.8,287.91,18335.0
2019-11-05 14:25:00,287.9,288.29,287.79,288.15,21950.0,287.9,288.29,287.79,288.15,21950.0
2019-11-05 14:30:00,288.12,288.18,287.85,287.88,9465.0,288.12,288.18,287.85,287.88,9465.0
2019-11-05 14:35:00,287.88,287.94,287.4,287.51,31138.0,287.88,287.94,287.4,287.51,31138.0
2019-11-05 14:40:00,287.45,287.71,287.38,287.6,14896.0,287.45,287.71,287.38,287.6,14896.0
2019-11-05 14:45:00,287.55,287.75,287.44,287.72,10190.0,287.55,287.75,287.44,287.72,10190.0
2019-11-05 14:50:00,287.72,287.82,287.41,287.45,14607.0,287.72,287.82,287.41,287.45,14607.0
2019-11-05 14:55:00,287.45,287.64,287.33,287.4,17772.0,287.45,287.64,287.33,287.4,17772.0
2019-11-05 15:00:00,287.42,288.16,287.33,288.12,19075.0,287.42,288.16,287.33,288.12,19075.0
2019-11-05 15:05:00,288.14,288.14,287.77,287.81,22671.0,288.14,288.14,287.77,287.81,22671.0
2019-11-05 15:10:00,287.82,288.17,287.74,288.16,16273.0,287.82,288.17,287.74,288.16,16273.0
2019-11-05 15:15:00,288.14,288.43,288.14,288.31,21088.0,288.14,288.43,288.14,288.31,21088.0
2019-11-05 15:20:00,288.26,288.35,288.1,288.15,16995.0,288.26,288.35,288.1,288.15,16995.0
2019-11-05 15:25:00,288.16,288.17,288.02,288.07,8188.0,288.16,288.17,288.02,288.07,8188.0
2019-11-05 15:30:00,288.06,288.23,287.96,288.11,19300.0,288.06,288.23,287.96,288.11,19300.0
2019-11-05 15:35:00,288.12,288.19,287.95,288.05,25319.0,288.12,288.19,287.95,288.05,25319.0
2019-11-05 15:40:00,288.02,288.15,287.97,288.04,21777.0,288.02,288.15,287.97,288.04,21777.0
2019-11-05 15:45:00,288.04,288.32,287.93,287.98,29304.0,288.04,288.32,287.93,287.98,29304.0
2019-11-05 15:50:00,287.98,288.11,287.8,288.06,57018.0,287.98,288.11,287.8,288.06,57018.0
2019-11-05 15:55:00,288.11,288.2,287.82,288.03,112940.0,288.11,288.2,287.82,288.03,112940.0
2019-11-06 09:30:00,288.08,288.19,286.07,286.37,98473.0,288.08,288.19,286.07,286.37,98473.0
2019-11-06 09:35:00,286.5,287.94,285.84,287.77,50181.0,286.5,287.94,285.84,287.77,50181.0
2019-11-06 09:40:00,287.86,287.91,287.06,287.74,32143.0,287.86,287.91,287.06,287.74,32143.0
2019-11-06 09:45:00,287.73,289.86,287.73,289.86,132886.0,287.73,289.86,287.73,289.86,132886.0
2019-11-06 09:50:00,289.83,289.95,288.43,289.05,104800.0,289.83,289.95,288.43,289.05,104800.0
2019-11-06 09:55:00,289.0,289.78,288.76,288.95,53212.0,289.0,289.78,288.76,288.95,53212.0
2019-11-06 10:00:00,289.02,289.34,288.62,288.84,32134.0,289.02,289.34,288.62,288.84,32134.0
2019-11-06 10:05:00,288.87,290.56,288.84,290.25,102931.0,288.87,290.56,288.84,290.25,102931.0
2019-11-06 10:10:00,290.29,290.44,289.25,289.36,38592.0,290.29,290.44,289.25,289.36,38592.0
2019-11-06 10:15:00,289.4,289.4,288.88,289.05,25339.0,289.4,289.4,288.88,289.05,25339.0
2019-11-06 10:20:00,289.07,289.59,288.93,289.47,23970.0,289.07,289.59,288.93,289.47,23970.0
2019-11-06 10:25:00,289.55,289.61,288.66,288.79,25938.0,289.55,289.61,288.66,288.79,25938.0
2019-11-06 10:30:00,288.72,288.72,287.83,288.28,41357.0,288.72,288.72,287.83,288.28,41357.0
2019-11-06 10:35:00,288.29,288.37,287.72,288.08,27294.0,288.29,288.37,287.72,288.08,27294.0
2019-11-06 10:40:00,288.09,288.28,287.83,288.16,13112.0,288.09,288.28,287.83,288.16,13112.0
2019-11-06 10:45:00,288.07,288.14,287.77,287.98,11555.0,288.07,288.14,287.77,287.98,11555.0
2019-11-06 10:50:00,287.92,288.34,287.83,288.0,14875.0,287.92,288.34,287.83,288.0,14875.0
2019-11-06 10:55:00,287.91,288.08,287.82,288.04,9848.0,287.91,288.08,287.82,288.04,9848.0
2019-11-06 11:00:00,288.1,288.32,287.84,288.18,21393.0,288.1,288.32,287.84,288.18,21393.0
2019-11-06 11:05:00,288.14,288.19,287.96,288.04,13292.0,288.14,288.19,287.96,288.04,13292.0
2019-11-06 11:10:00,288.1,288.1,287.05,287.21,44565.0,288.1,288.1,287.05,287.21,44565.0
2019-11-06 11:15:00,287.26,287.62,287.21,287.53,20294.0,287.26,287.62,287.21,287.53,20294.0
2019-11-06 11:20:00,287.51,287.82,287.32,287.63,24762.0,287.51,287.82,287.32,287.63,24762.0
2019-11-06 11:25:00,287.61,287.61,287.3,287.56,19305.0,287.61,287.61,287.3,287.56,19305.0
2019-11-06 11:30:00,287.61,288.28,287.54,288.0,19061.0,287.61,288.28,287.54,288.0,19061.0
2019-11-06 11:35:00,288.02,288.05,287.82,288.05,9076.0,288.02,288.05,287.82,288.05,9076.0
2019-11-06 11:40:00,288.0,288.1,287.01,287.01,27308.0,288.0,288.1,287.01,287.01,27308.0
2019-11-06 11:45:00,287.09,287.69,286.68,286.92,52215.0,287.09,287.69,286.68,286.92,52215.0
2019-11-06 11:50:00,286.85,286.99,286.55,286.76,34701.0,286.85,286.99,286.55,286.76,34701.0
2019-11-06 11:55:00,286.8,287.21,286.8,287.01,11549.0,286.8,287.21,286.8,287.01,11549.0
2019-11-06 12:00:00,287.12,287.74,287.12,287.73,39029.0,287.12,287.74,287.12,287.73,39029.0
2019-11-06 12:05:00,287.61,288.1,287.61,288.04,32343.0,287.61,288.1,287.61,288.04,32343.0
2019-11-06 12:10:00,288.04,288.06,287.69,287.88,24566.0,288.04,288.06,287.69,287.88,24566.0
2019-11-06 12:15:00,287.93,288.02,287.76,287.92,14675.0,287.93,288.02,287.76,287.92,14675.0
2019-11-06 12:20:00,287.82,288.2,287.68,288.2,21948.0,287.82,288.2,287.68,288.2,21948.0
2019-11-06 12:25:00,288.18,288.26,287.97,288.11,14459.0,288.18,288.26,287.97,288.11,14459.0
2019-11-06 12:30:00,288.14,288.51,288.12,288.35,37771.0,288.14,288.51,288.12,288.35,37771.0
2019-11-06 12:35:00,288.36,288.84,288.32,288.84,23336.0,288.36,288.84,288.32,288.84,23336.0
2019-11-06 12:40:00,288.86,289.05,288.84,288.91,31986.0,288.86,289.05,288.84,288.91,31986.0
2019-11-06 12:45:00,288.93,289.04,288.51,288.75,28378.0,288.93,289.04,288.51,288.75,28378.0
2019-11-06 12:50:00,288.81,288.83,288.33,288.51,16770.0,288.81,288.83,288.33,288.51,16770.0
2019-11-06 12:55:00,288.5,288.53,288.21,288.33,13358.0,288.5,288.53,288.21,288.33,13358.0
2019-11-06 13:00:00,288.32,288.43,287.93,288.04,15128.0,288.32,288.43,287.93,288.04,15128.0
2019-11-06 13:05:00,288.09,288.21,288.0,288.04,9102.0,288.09,288.21,288.0,288.04,9102.0
2019-11-06 13:10:00,287.92,288.33,287.92,288.26,8139.0,287.92,288.33,287.92,288.26,8139.0
2019-11-06 13:15:00,288.25,289.19,288.24,289.19,15947.0,288.25,289.19,288.24,289.19,15947.0
2019-11-06 13:20:00,289.23,289.27,288.89,289.16,15424.0,289.23,289.27,288.89,289.16,15424.0
2019-11-06 13:25:00,289.13,289.61,289.13,289.48,36974.0,289.13,289.61,289.13,289.48,36974.0
2019-11-06 13:30:00,289.43,289.45,289.01,289.13,15726.0,289.43,289.45,289.01,289.13,15726.0
2019-11-06 13:35:00,289.13,289.39,289.05,289.31,18853.0,289.13,289.39,289.05,289.31,18853.0
2019-11-06 13:40:00,289.27,289.66,289.27,289.45,29083.0,289.27,289.66,289.27,289.45,29083.0
2019-11-06 13:45:00,289.46,289.58,289.28,289.28,10655.0,289.46,289.58,289.28,289.28,10655.0
2019-11-06 13:50:00,289.31,289.65,289.31,289.53,28899.0,289.31,289.65,289.31,289.53,28899.0
2019-11-06 13:55:00,289.52,289.79,289.39,289.62,20435.0,289.52,289.79,289.39,289.62,20435.0
2019-11-06 14:00:00,289.63,289.91,289.46,289.8,28521.0,289.63,289.91,289.46,289.8,28521.0
2019-11-06 14:05:00,289.84,289.84,289.56,289.72,16347.0,289.84,289.84,289.56,289.72,16347.0
2019-11-06 14:10:00,289.74,289.75,289.36,289.37,12817.0,289.74,289.75,289.36,289.37,12817.0
2019-11-06 14:15:00,289.35,289.41,288.95,289.19,24520.0,289.35,289.41,288.95,289.19,24520.0
2019-11-06 14:20:00,289.14,289.21,288.69,288.91,24997.0,289.14,289.21,288.69,288.91,24997.0
2019-11-06 14:25:00,288.88,288.94,288.54,288.6,11024.0,288.88,288.94,288.54,288.6,11024.0
2019-11-06 14:30:00,288.64,288.79,288.46,288.77,11124.0,288.64,288.79,288.46,288.77,11124.0
2019-11-06 14:35:00,288.75,288.81,288.56,288.56,13468.0,288.75,288.81,288.56,288.56,13468.0
2019-11-06 14:40:00,288.53,288.59,288.34,288.52,12044.0,288.53,288.59,288.34,288.52,12044.0
2019-11-06 14:45:00,288.57,288.79,288.5,288.72,15734.0,288.57,288.79,288.5,288.72,15734.0
2019-11-06 14:50:00,288.69,289.15,288.68,288.93,25543.0,288.69,289.15,288.68,288.93,25543.0
2019-11-06 14:55:00,288.96,289.04,288.73,288.83,17958.0,288.96,289.04,288.73,288.83,17958.0
2019-11-06 15:00:00,288.8,288.88,288.57,288.82,19312.0,288.8,288.88,288.57,288.82,19312.0
2019-11-06 15:05:00,288.78,289.42,288.7,289.23,50667.0,288.78,289.42,288.7,289.23,50667.0
2019-11-06 15:10:00,289.23,289.35,289.16,289.27,16952.0,289.23,289.35,289.16,289.27,16952.0
2019-11-06 15:15:00,289.29,289.31,289.15,289.23,16511.0,289.29,289.31,289.15,289.23,16511.0
2019-11-06 15:20:00,289.19,289.19,288.95,289.0,9105.0,289.19,289.19,288.95,289.0,9105.0
2019-11-06 15:25:00,288.97,288.97,288.68,288.77,22283.0,288.97,288.97,288.68,288.77,22283.0
2019-11-06 15:30:00,288.74,288.77,288.46,288.49,19271.0,288.74,288.77,288.46,288.49,19271.0
2019-11-06 15:35:00,288.46,288.63,288.43,288.62,26872.0,288.46,288.63,288.43,288.62,26872.0
2019-11-06 15:40:00,288.64,288.68,288.5,288.56,18622.0,288.64,288.68,288.5,288.56,18622.0
2019-11-06 15:45:00,288.54,288.71,288.46,288.67,31149.0,288.54,288.71,288.46,288.67,31149.0
2019-11-06 15:50:00,288.73,288.85,288.5,288.69,43851.0,288.73,288.85,288.5,288.69,43851.0
2019-11-06 15:55:00,288.71,288.72,288.21,288.59,76253.0,288.71,288.72,288.21,288.59,76253.0
2019-11-07 09:30:00,290.61,290.9,288.73,290.9,154423.0,290.61,290.9,288.73,290.9,154423.0
2019-11-07 09:35:00,290.9,292.23,290.42,291.33,144822.0,290.9,292.23,290.42,291.33,144822.0
2019-11-07 09:40:00,291.36,293.25,291.11,292.14,90478.0,291.36,293.25,291.11,292.14,90478.0
2019-11-07 09:45:00,292.06,292.56,291.31,291.77,56523.0,292.06,292.56,291.31,291.77,56523.0
2019-11-07 09:50:00,291.8,292.91,291.11,292.38,117274.0,291.8,292.91,291.11,292.38,117274.0
2019-11-07 09:55:00,292.44,292.88,291.68,292.31,64531.0,292.44,292.88,291.68,292.31,64531.0
2019-11-07 10:00:00,292.31,292.51,291.52,291.72,82190.0,292.31,292.51,291.52,291.72,82190.0
2019-11-07 10:05:00,291.69,292.35,291.64,292.02,39760.0,291.69,292.35,291.64,292.02,39760.0
2019-11-07 10:10:00,292.01,293.8,291.99,293.8,124875.0,292.01,293.8,291.99,293.8,124875.0
2019-11-07 10:15:00,293.82,294.24,293.23,293.63,96179.0,293.82,294.24,293.23,293.63,96179.0
2019-11-07 10:20:00,293.68,294.3,293.57,293.99,53407.0,293.68,294.3,293.57,293.99,53407.0
2019-11-07 10:25:00,294.03,294.36,293.57,293.78,79367.0,294.03,294.36,293.57,293.78,79367.0
2019-11-07 10:30:00,293.8,294.08,293.64,293.74,39268.0,293.8,294.08,293.64,293.74,39268.0
2019-11-07 10:35:00,293.69,293.98,293.4,293.89,25006.0,293.69,293.98,293.4,293.89,25006.0
2019-11-07 10:40:00,293.9,294.12,293.07,293.52,40694.0,293.9,294.12,293.07,293.52,40694.0
2019-11-07 10:45:00,293.55,293.59,292.77,292.99,46816.0,293.55,293.59,292.77,292.99,46816.0
2019-11-07 10:50:00,292.93,293.4,292.67,293.17,37482.0,292.93,293.4,292.67,293.17,37482.0
2019-11-07 10:55:00,293.1,293.27,292.69,292.89,37627.0,293.1,293.27,292.69,292.89,37627.0
2019-11-07 11:00:00,292.81,294.39,292.78,294.27,78712.0,292.81,294.39,292.78,294.27,78712.0
2019-11-07 11:05:00,294.31,298.19,294.28,296.99,376987.0,294.31,298.19,294.28,296.99,376987.0
2019-11-07 11:10:00,297.15,297.65,295.41,295.57,194729.0,297.15,297.65,295.41,295.57,194729.0
2019-11-07 11:15:00,295.6,296.34,295.18,295.25,104596.0,295.6,296.34,295.18,295.25,104596.0
2019-11-07 11:20:00,295.21,295.27,293.79,294.23,140393.0,295.21,295.27,293.79,294.23,140393.0
2019-11-07 11:25:00,294.2,294.26,293.35,293.68,79462.0,294.2,294.26,293.35,293.68,79462.0
2019-11-07 11:30:00,293.6,294.17,293.56,293.9,41852.0,293.6,294.17,293.56,293.9,41852.0
2019-11-07 11:35:00,293.9,294.17,293.6,293.71,39837.0,293.9,294.17,293.6,293.71,39837.0
2019-11-07 11:40:00,293.69,293.79,293.01,293.28,65560.0,293.69,293.79,293.01,293.28,65560.0
2019-11-07 11:45:00,293.28,293.44,292.73,292.82,52001.0,293.28,293.44,292.73,292.82,52001.0
2019-11-07 11:50:00,292.85,293.07,292.4,292.67,36906.0,292.85,293.07,292.4,292.67,36906.0
2019-11-07 11:55:00,292.65,294.16,292.65,293.9,55066.0,292.65,294.16,292.65,293.9,55066.0
2019-11-07 12:00:00,293.86,293.95,293.2,293.61,27799.0,293.86,293.95,293.2,293.61,27799.0
2019-11-07 12:05:00,293.6,293.92,293.59,293.87,15139.0,293.6,293.92,293.59,293.87,15139.0
2019-11-07 12:10:00,293.92,294.06,293.24,293.82,46676.0,293.92,294.06,293.24,293.82,46676.0
2019-11-07 12:15:00,293.82,293.82,293.39,293.53,9365.0,293.82,293.82,293.39,293.53,9365.0
2019-11-07 12:20:00,293.56,293.66,293.18,293.28,15655.0,293.56,293.66,293.18,293.28,15655.0
2019-11-07 12:25:00,293.29,293.35,293.04,293.16,17850.0,293.29,293.35,293.04,293.16,17850.0
2019-11-07 12:30:00,293.16,293.55,292.88,293.46,48063.0,293.16,293.55,292.88,293.46,48063.0
2019-11-07 12:35:00,293.46,293.7,293.2,293.59,36570.0,293.46,293.7,293.2,293.59,36570.0
2019-11-07 12:40:00,293.6,294.05,293.37,294.01,47864.0,293.6,294.05,293.37,294.01,47864.0
2019-11-07 12:45:00,293.94,294.07,293.49,293.68,59010.0,293.94,294.07,293.49,293.68,59010.0
2019-11-07 12:50:00,293.73,293.8,293.31,293.7,21851.0,293.73,293.8,293.31,293.7,21851.0
2019-11-07 12:55:00,293.72,293.84,293.56,293.61,10202.0,293.72,293.84,293.56,293.61,10202.0
2019-11-07 13:00:00,293.53,293.55,292.58,292.62,53226.0,293.53,293.55,292.58,292.62,53226.0
2019-11-07 13:05:00,292.62,292.73,292.4,292.51,31641.0,292.62,292.73,292.4,292.51,31641.0
2019-11-07 13:10:00,292.61,292.62,292.01,292.38,28188.0,292.61,292.62,292.01,292.38,28188.0
2019-11-07 13:15:00,292.42,292.54,291.77,291.86,34271.0,292.42,292.54,291.77,291.86,34271.0
2019-11-07 13:20:00,291.81,292.17,291.79,292.01,19806.0,291.81,292.17,291.79,292.01,19806.0
2019-11-07 13:25:00,291.98,292.01,291.43,291.61,25361.0,291.98,292.01,291.43,291.61,25361.0
2019-11-07 13:30:00,291.6,291.6,291.08,291.49,21657.0,291.6,291.6,291.08,291.49,21657.0
2019-11-07 13:35:00,291.44,291.44,291.05,291.17,16769.0,291.44,291.44,291.05,291.17,16769.0
2019-11-07 13:40:00,291.29,291.99,291.29,291.93,21029.0,291.29,291.99,291.29,291.93,21029.0
2019-11-07 13:45:00,291.91,292.0,291.83,291.99,16578.0,291.91,292.0,291.83,291.99,16578.0
2019-11-07 13:50:00,291.94,292.4,291.94,292.21,19049.0,291.94,292.4,291.94,292.21,19049.0
2019-11-07 13:55:00,292.2,292.3,292.08,292.19,13089.0,292.2,292.3,292.08,292.19,13089.0
2019-11-07 14:00:00,292.15,292.64,292.15,292.57,32287.0,292.15,292.64,292.15,292.57,32287.0
2019-11-07 14:05:00,292.59,292.59,291.73,291.82,33759.0,292.59,292.59,291.73,291.82,33759.0
2019-11-07 14:10:00,291.81,292.09,291.55,291.82,16671.0,291.81,292.09,291.55,291.82,16671.0
2019-11-07 14:15:00,291.87,292.0,291.6,291.63,29838.0,291.87,292.0,291.6,291.63,29838.0
2019-11-07 14:20:00,291.65,291.77,291.39,291.72,49387.0,291.65,291.77,291.39,291.72,49387.0
2019-11-07 14:25:00,291.74,291.82,291.2,291.36,28229.0,291.74,291.82,291.2,291.36,28229.0
2019-11-07 14:30:00,291.38,291.44,291.21,291.27,8671.0,291.38,291.44,291.21,291.27,8671.0
2019-11-07 14:35:00,291.29,291.44,291.16,291.27,11317.0,291.29,291.44,291.16,291.27,11317.0
2019-11-07 14:40:00,291.3,291.3,289.65,290.07,64618.0,291.3,291.3,289.65,290.07,64618.0
2019-11-07 14:45:00,290.04,290.27,289.6,289.83,39508.0,290.04,290.27,289.6,289.83,39508.0
2019-11-07 14:50:00,289.77,290.23,289.42,290.03,25651.0,289.77,290.23,289.42,290.03,25651.0
2019-11-07 14:55:00,289.99,290.52,289.99,290.28,26231.0,289.99,290.52,289.99,290.28,26231.0
2019-11-07 15:00:00,290.34,290.79,290.1,290.1,22140.0,290.34,290.79,290.1,290.1,22140.0
2019-11-07 15:05:00,290.27,290.5,290.1,290.38,13460.0,290.27,290.5,290.1,290.38,13460.0
2019-11-07 15:10:00,290.37,290.39,289.83,289.91,22927.0,290.37,290.39,289.83,289.91,22927.0
2019-11-07 15:15:00,289.86,289.95,289.2,289.22,27239.0,289.86,289.95,289.2,289.22,27239.0
2019-11-07 15:20:00,289.23,289.38,289.01,289.11,39527.0,289.23,289.38,289.01,289.11,39527.0
2019-11-07 15:25:00,289.11,289.56,289.1,289.3,25514.0,289.11,289.56,289.1,289.3,25514.0
2019-11-07 15:30:00,289.3,289.33,288.69,288.89,41460.0,289.3,289.33,288.69,288.89,41460.0
2019-11-07 15:35:00,288.84,289.0,288.45,288.86,44806.0,288.84,289.0,288.45,288.86,44806.0
2019-11-07 15:40:00,288.88,288.92,288.26,288.38,29141.0,288.88,288.92,288.26,288.38,29141.0
2019-11-07 15:45:00,288.43,289.11,288.33,289.09,44474.0,288.43,289.11,288.33,289.09,44474.0
2019-11-07 15:50:00,289.17,289.35,288.96,289.14,45914.0,289.17,289.35,288.96,289.14,45914.0
2019-11-07 15:55:00,289.17,289.74,288.91,289.58,124480.0,289.17,289.74,288.91,289.58,124480.0
2019-11-08 09:30:00,288.73,290.0,288.09,288.68,117198.0,288.73,290.0,288.09,288.68,117198.0
2019-11-08 09:35:00,288.65,289.26,287.69,287.72,64189.0,288.65,289.26,287.69,287.72,64189.0
2019-11-08 09:40:00,287.66,288.65,287.5,287.94,58897.0,287.66,288.65,287.5,287.94,58897.0
2019-11-08 09:45:00,287.81,288.86,287.72,288.75,49126.0,287.81,288.86,287.72,288.75,49126.0
2019-11-08 09:50:00,288.83,289.84,288.83,289.74,67477.0,288.83,289.84,288.83,289.74,67477.0
2019-11-08 09:55:00,289.7,290.31,288.3,288.4,83120.0,289.7,290.31,288.3,288.4,83120.0
2019-11-08 10:00:00,288.5,288.9,287.82,288.67,51285.0,288.5,288.9,287.82,288.67,51285.0
2019-11-08 10:05:00,288.59,290.04,288.35,289.57,63314.0,288.59,290.04,288.35,289.57,63314.0
2019-11-08 10:10:00,289.49,292.24,289.38,292.13,111323.0,289.49,292.24,289.38,292.13,111323.0
2019-11-08 10:15:00,292.13,293.14,291.91,292.85,98994.0,292.13,293.14,291.91,292.85,98994.0
2019-11-08 10:20:00,292.85,293.25,292.58,292.96,59895.0,292.85,293.25,292.58,292.96,59895.0
2019-11-08 10:25:00,292.92,293.3,292.58,292.88,83959.0,292.92,293.3,292.58,292.88,83959.0
2019-11-08 10:30:00,292.97,293.16,292.41,292.79,38509.0,292.97,293.16,292.41,292.79,38509.0
2019-11-08 10:35:00,292.79,292.95,292.48,292.81,22702.0,292.79,292.95,292.48,292.81,22702.0
2019-11-08 10:40:00,292.74,293.1,292.0,292.67,35203.0,292.74,293.1,292.0,292.67,35203.0
2019-11-08 10:45:00,292.65,293.88,292.64,293.84,58630.0,292.65,293.88,292.64,293.84,58630.0
2019-11-08 10:50:00,293.87,293.88,292.92,293.11,48709.0,293.87,293.88,292.92,293.11,48709.0
2019-11-08 10:55:00,293.13,293.23,292.43,293.13,60877.0,293.13,293.23,292.43,293.13,60877.0
2019-11-08 11:00:00,293.17,293.17,292.52,292.57,47287.0,293.17,293.17,292.52,292.57,47287.0
2019-11-08 11:05:00,292.55,292.82,292.23,292.51,29014.0,292.55,292.82,292.23,292.51,29014.0
2019-11-08 11:10:00,292.58,292.65,291.63,291.92,63259.0,292.58,292.65,291.63,291.92,63259.0
2019-11-08 11:15:00,291.9,292.75,291.9,292.23,44300.0,291.9,292.75,291.9,292.23,44300.0
2019-11-08 11:20:00,292.32,292.93,292.25,292.62,34586.0,292.32,292.93,292.25,292.62,34586.0
2019-11-08 11:25:00,292.53,292.72,292.28,292.43,23261.0,292.53,292.72,292.28,292.43,23261.0
2019-11-08 11:30:00,292.37,293.1,292.37,292.81,35594.0,292.37,293.1,292.37,292.81,35594.0
2019-11-08 11:35:00,292.8,293.5,292.63,293.35,53111.0,292.8,293.5,292.63,293.35,53111.0
2019-11-08 11:40:00,293.33,293.86,293.33,293.6,79099.0,293.33,293.86,293.33,293.6,79099.0
2019-11-08 11:45:00,293.56,293.99,293.32,293.33,51170.0,293.56,293.99,293.32,293.33,51170.0
2019-11-08 11:50:00,293.31,293.57,293.05,293.08,40822.0,293.31,293.57,293.05,293.08,40822.0
2019-11-08 11:55:00,293.12,293.19,292.71,293.07,26795.0,293.12,293.19,292.71,293.07,26795.0
2019-11-08 12:00:00,293.06,293.13,292.56,292.7,20276.0,293.06,293.13,292.56,292.7,20276.0
2019-11-08 12:05:00,292.7,292.87,292.44,292.85,17742.0,292.7,292.87,292.44,292.85,17742.0
2019-11-08 12:10:00,292.83,292.94,292.53,292.75,20620.0,292.83,292.94,292.53,292.75,20620.0
2019-11-08 12:15:00,292.64,292.99,292.64,292.83,13709.0,292.64,292.99,292.64,292.83,13709.0
2019-11-08 12:20:00,292.86,293.55,292.86,293.33,29280.0,292.86,293.55,292.86,293.33,29280.0
2019-11-08 12:25:00,293.35,293.58,293.06,293.4,23428.0,293.35,293.58,293.06,293.4,23428.0
2019-11-08 12:30:00,293.36,293.57,293.14,293.17,12631.0,293.36,293.57,293.14,293.17,12631.0
2019-11-08 12:35:00,293.13,293.57,293.1,293.31,14084.0,293.13,293.57,293.1,293.31,14084.0
2019-11-08 12:40:00,293.31,293.34,292.75,292.94,15817.0,293.31,293.34,292.75,292.94,15817.0
2019-11-08 12:45:00,292.94,292.99,292.75,292.82,8053.0,292.94,292.99,292.75,292.82,8053.0
2019-11-08 12:50:00,292.83,292.83,292.58,292.71,7586.0,292.83,292.83,292.58,292.71,7586.0
2019-11-08 12:55:00,292.66,292.99,292.61,292.95,10105.0,292.66,292.99,292.61,292.95,10105.0
2019-11-08 13:00:00,292.86,293.05,292.55,292.63,13164.0,292.86,293.05,292.55,292.63,13164.0
2019-11-08 13:05:00,292.67,292.74,292.25,292.25,17953.0,292.67,292.74,292.25,292.25,17953.0
2019-11-08 13:10:00,292.26,292.58,292.2,292.41,12551.0,292.26,292.58,292.2,292.41,12551.0
2019-11-08 13:15:00,292.43,292.54,292.4,292.49,21850.0,292.43,292.54,292.4,292.49,21850.0
2019-11-08 13:20:00,292.47,292.51,292.12,292.12,8189.0,292.47,292.51,292.12,292.12,8189.0
2019-11-08 13:25:00,292.15,292.23,291.92,292.09,21750.0,292.15,292.23,291.92,292.09,21750.0
2019-11-08 13:30:00,292.03,292.13,291.97,292.07,9392.0,292.03,292.13,291.97,292.07,9392.0
2019-11-08 13:35:00,292.12,292.16,291.97,291.97,6621.0,292.12,292.16,291.97,291.97,6621.0
2019-11-08 13:40:00,291.98,292.03,291.75,291.75,12105.0,291.98,292.03,291.75,291.75,12105.0
2019-11-08 13:45:00,291.72,292.1,291.69,291.9,11363.0,291.72,292.1,291.69,291.9,11363.0
2019-11-08 13:50:00,291.92,291.97,291.77,291.84,12842.0,291.92,291.97,291.77,291.84,12842.0
2019-11-08 13:55:00,291.82,291.86,291.36,291.41,16394.0,291.82,291.86,291.36,291.41,16394.0
2019-11-08 14:00:00,291.41,291.49,291.18,291.23,18196.0,291.41,291.49,291.18,291.23,18196.0
2019-11-08 14:05:00,291.19,291.21,290.95,290.95,30595.0,291.19,291.21,290.95,290.95,30595.0
2019-11-08 14:10:00,290.92,291.33,290.9,291.33,31115.0,290.92,291.33,290.9,291.33,31115.0
2019-11-08 14:15:00,291.31,291.34,291.01,291.06,9700.0,291.31,291.34,291.01,291.06,9700.0
2019-11-08 14:20:00,291.06,291.27,291.0,291.26,6315.0,291.06,291.27,291.0,291.26,6315.0
2019-11-08 14:25:00,291.3,291.35,291.0,291.32,17161.0,291.3,291.35,291.0,291.32,17161.0
2019-11-08 14:30:00,291.27,291.79,291.26,291.52,21928.0,291.27,291.79,291.26,291.52,21928.0
2019-11-08 14:35:00,291.55,291.56,291.12,291.19,13776.0,291.55,291.56,291.12,291.19,13776.0
2019-11-08 14:40:00,291.17,291.18,290.95,291.11,17688.0,291.17,291.18,290.95,291.11,17688.0
2019-11-08 14:45:00,291.11,291.16,290.71,290.73,15952.0,291.11,291.16,290.71,290.73,15952.0
2019-11-08 14:50:00,290.75,290.93,290.58,290.74,15852.0,290.75,290.93,290.58,290.74,15852.0
2019-11-08 14:55:00,290.74,290.86,290.58,290.74,11932.0,290.74,290.86,290.58,290.74,11932.0
2019-11-08 15:00:00,290.7,290.92,290.62,290.9,13624.0,290.7,290.92,290.62,290.9,13624.0
2019-11-08 15:05:00,290.9,290.9,290.6,290.74,15076.0,290.9,290.9,290.6,290.74,15076.0
2019-11-08 15:10:00,290.74,291.32,290.68,291.28,26905.0,290.74,291.32,290.68,291.28,26905.0
2019-11-08 15:15:00,291.29,291.68,291.18,291.65,38369.0,291.29,291.68,291.18,291.65,38369.0
2019-11-08 15:20:00,291.66,291.83,291.45,291.75,19345.0,291.66,291.83,291.45,291.75,19345.0
2019-11-08 15:25:00,291.75,291.82,291.48,291.6,20796.0,291.75,291.82,291.48,291.6,20796.0
2019-11-08 15:30:00,291.64,291.67,291.5,291.63,23043.0,291.64,291.67,291.5,291.63,23043.0
2019-11-08 15:35:00,291.63,291.78,291.54,291.68,20960.0,291.63,291.78,291.54,291.68,20960.0
2019-11-08 15:40:00,291.64,291.69,291.19,291.25,36659.0,291.64,291.69,291.19,291.25,36659.0
2019-11-08 15:45:00,291.26,291.51,291.0,291.09,28164.0,291.26,291.51,291.0,291.09,28164.0
2019-11-08 15:50:00,291.11,291.29,290.69,291.17,65319.0,291.11,291.29,290.69,291.17,65319.0
2019-11-08 15:55:00,291.17,291.57,290.92,291.57,109177.0,291.17,291.57,290.92,291.57,109177.0
2019-11-11 09:30:00,289.16,290.49,288.5,290.03,112409.0,289.16,290.49,288.5,290.03,112409.0
2019-11-11 09:35:00,290.17,291.6,289.66,290.89,72961.0,290.17,291.6,289.66,290.89,72961.0
2019-11-11 09:40:00,290.89,291.4,290.17,291.4,31460.0,290.89,291.4,290.17,291.4,31460.0
2019-11-11 09:45:00,291.15,293.5,291.14,293.44,103739.0,291.15,293.5,291.14,293.44,103739.0
2019-11-11 09:50:00,293.43,293.9,292.68,293.68,72298.0,293.43,293.9,292.68,293.68,72298.0
2019-11-11 09:55:00,293.64,293.72,292.39,292.58,28425.0,293.64,293.72,292.39,292.58,28425.0
2019-11-11 10:00:00,292.68,293.12,291.91,292.08,44595.0,292.68,293.12,291.91,292.08,44595.0
2019-11-11 10:05:00,292.33,292.37,291.23,291.39,50070.0,292.33,292.37,291.23,291.39,50070.0
2019-11-11 10:10:00,291.38,291.94,291.35,291.61,48372.0,291.38,291.94,291.35,291.61,48372.0
2019-11-11 10:15:00,291.46,292.15,291.31,291.89,45142.0,291.46,292.15,291.31,291.89,45142.0
2019-11-11 10:20:00,291.83,291.86,291.13,291.62,14129.0,291.83,291.86,291.13,291.62,14129.0
2019-11-11 10:25:00,291.63,292.54,291.61,292.43,27381.0,291.63,292.54,291.61,292.43,27381.0
2019-11-11 10:30:00,292.5,293.13,292.26,292.96,86914.0,292.5,293.13,292.26,292.96,86914.0
2019-11-11 10:35:00,292.97,293.03,292.01,292.23,44835.0,292.97,293.03,292.01,292.23,44835.0
2019-11-11 10:40:00,292.31,292.58,292.05,292.56,38186.0,292.31,292.58,292.05,292.56,38186.0
2019-11-11 10:45:00,292.56,292.79,291.81,292.19,27612.0,292.56,292.79,291.81,292.19,27612.0
2019-11-11 10:50:00,292.24,292.32,291.95,292.11,8181.0,292.24,292.32,291.95,292.11,8181.0
2019-11-11 10:55:00,292.1,292.58,291.9,292.3,18187.0,292.1,292.58,291.9,292.3,18187.0
2019-11-11 11:00:00,292.28,292.91,292.25,292.62,23203.0,292.28,292.91,292.25,292.62,23203.0
2019-11-11 11:05:00,292.79,293.08,292.59,293.06,14496.0,292.79,293.08,292.59,293.06,14496.0
2019-11-11 11:10:00,293.03,293.15,292.69,292.79,25620.0,293.03,293.15,292.69,292.79,25620.0
2019-11-11 11:15:00,292.87,292.9,292.45,292.51,13365.0,292.87,292.9,292.45,292.51,13365.0
2019-11-11 11:20:00,292.5,292.66,292.07,292.11,22116.0,292.5,292.66,292.07,292.11,22116.0
2019-11-11 11:25:00,292.13,292.39,291.9,291.9,23913.0,292.13,292.39,291.9,291.9,23913.0
2019-11-11 11:30:00,291.9,292.28,291.78,292.12,33340.0,291.9,292.28,291.78,292.12,33340.0
2019-11-11 11:35:00,292.09,292.35,292.0,292.32,22007.0,292.09,292.35,292.0,292.32,22007.0
2019-11-11 11:40:00,292.34,292.55,292.19,292.55,25106.0,292.34,292.55,292.19,292.55,25106.0
2019-11-11 11:45:00,292.59,293.7,292.19,293.66,74644.0,292.59,293.7,292.19,293.66,74644.0
2019-11-11 11:50:00,293.69,294.59,293.54,294.26,89107.0,293.69,294.59,293.54,294.26,89107.0
2019-11-11 11:55:00,294.22,294.8,294.21,294.54,71883.0,294.22,294.8,294.21,294.54,71883.0
2019-11-11 12:00:00,294.55,294.81,294.07,294.27,57229.0,294.55,294.81,294.07,294.27,57229.0
2019-11-11 12:05:00,294.23,294.79,294.23,294.75,45872.0,294.23,294.79,294.23,294.75,45872.0
2019-11-11 12:10:00,294.8,294.92,294.2,294.28,65739.0,294.8,294.92,294.2,294.28,65739.0
2019-11-11 12:15:00,294.32,294.33,293.91,294.13,27609.0,294.32,294.33,293.91,294.13,27609.0
2019-11-11 12:20:00,294.08,294.23,293.63,293.78,14794.0,294.08,294.23,293.63,293.78,14794.0
2019-11-11 12:25:00,293.75,294.0,293.69,293.86,12280.0,293.75,294.0,293.69,293.86,12280.0
2019-11-11 12:30:00,293.83,293.92,293.69,293.69,4875.0,293.83,293.92,293.69,293.69,4875.0
2019-11-11 12:35:00,293.7,293.85,293.67,293.76,12994.0,293.7,293.85,293.67,293.76,12994.0
2019-11-11 12:40:00,293.79,294.18,293.6,294.14,20647.0,293.79,294.18,293.6,294.14,20647.0
2019-11-11 12:45:00,294.17,294.32,293.92,294.31,18848.0,294.17,294.32,293.92,294.31,18848.0
2019-11-11 12:50:00,294.31,294.58,294.15,294.2,18189.0,294.31,294.58,294.15,294.2,18189.0
2019-11-11 12:55:00,294.29,294.35,294.09,294.12,5961.0,294.29,294.35,294.09,294.12,5961.0
2019-11-11 13:00:00,294.15,294.25,293.93,294.16,9013.0,294.15,294.25,293.93,294.16,9013.0
2019-11-11 13:05:00,294.15,294.36,294.07,294.08,21913.0,294.15,294.36,294.07,294.08,21913.0
2019-11-11 13:10:00,294.19,295.07,294.19,295.03,51038.0,294.19,295.07,294.19,295.03,51038.0
2019-11-11 13:15:00,295.04,295.32,295.01,295.32,45189.0,295.04,295.32,295.01,295.32,45189.0
2019-11-11 13:20:00,295.32,295.89,295.29,295.53,59511.0,295.32,295.89,295.29,295.53,59511.0
2019-11-11 13:25:00,295.5,295.54,295.19,295.26,16565.0,295.5,295.54,295.19,295.26,16565.0
2019-11-11 13:30:00,295.18,295.46,295.11,295.41,17498.0,295.18,295.46,295.11,295.41,17498.0
2019-11-11 13:35:00,295.47,295.99,295.46,295.77,37749.0,295.47,295.99,295.46,295.77,37749.0
2019-11-11 13:40:00,295.72,296.19,295.72,295.85,40658.0,295.72,296.19,295.72,295.85,40658.0
2019-11-11 13:45:00,295.81,295.88,295.46,295.73,35163.0,295.81,295.88,295.46,295.73,35163.0
2019-11-11 13:50:00,295.75,295.93,295.62,295.68,16127.0,295.75,295.93,295.62,295.68,16127.0
2019-11-11 13:55:00,295.63,296.08,295.61,295.82,27142.0,295.63,296.08,295.61,295.82,27142.0
2019-11-11 14:00:00,295.75,295.91,295.68,295.89,19994.0,295.75,295.91,295.68,295.89,19994.0
2019-11-11 14:05:00,295.92,296.08,295.4,295.56,33817.0,295.92,296.08,295.4,295.56,33817.0
2019-11-11 14:10:00,295.5,295.78,295.45,295.78,22115.0,295.5,295.78,295.45,295.78,22115.0
2019-11-11 14:15:00,295.75,296.06,295.66,295.88,20989.0,295.75,296.06,295.66,295.88,20989.0
2019-11-11 14:20:00,295.91,296.23,295.84,296.18,28732.0,295.91,296.23,295.84,296.18,28732.0
2019-11-11 14:25:00,296.13,296.36,295.83,295.94,36456.0,296.13,296.36,295.83,295.94,36456.0
2019-11-11 14:30:00,295.97,296.06,295.71,296.05,19780.0,295.97,296.06,295.71,296.05,19780.0
2019-11-11 14:35:00,296.04,296.06,295.91,295.99,9630.0,296.04,296.06,295.91,295.99,9630.0
2019-11-11 14:40:00,295.97,296.03,295.67,295.71,17204.0,295.97,296.03,295.67,295.71,17204.0
2019-11-11 14:45:00,295.67,295.73,295.14,295.24,35092.0,295.67,295.73,295.14,295.24,35092.0
2019-11-11 14:50:00,295.3,295.38,295.0,295.15,16928.0,295.3,295.38,295.0,295.15,16928.0
2019-11-11 14:55:00,295.16,295.49,295.15,295.39,13918.0,295.16,295.49,295.15,295.39,13918.0
2019-11-11 15:00:00,295.44,295.7,295.28,295.39,19476.0,295.44,295.7,295.28,295.39,19476.0
2019-11-11 15:05:00,295.36,295.36,295.06,295.2,16797.0,295.36,295.36,295.06,295.2,16797.0
2019-11-11 15:10:00,295.16,295.21,294.86,295.05,24902.0,295.16,295.21,294.86,295.05,24902.0
2019-11-11 15:15:00,295.08,295.44,294.97,295.22,30554.0,295.08,295.44,294.97,295.22,30554.0
2019-11-11 15:20:00,295.32,295.35,295.01,295.15,18553.0,295.32,295.35,295.01,295.15,18553.0
2019-11-11 15:25:00,295.11,295.15,294.71,294.77,24143.0,295.11,295.15,294.71,294.77,24143.0
2019-11-11 15:30:00,294.76,294.91,294.34,294.4,26389.0,294.76,294.91,294.34,294.4,26389.0
2019-11-11 15:35:00,294.4,294.68,294.16,294.68,27619.0,294.4,294.68,294.16,294.68,27619.0
2019-11-11 15:40:00,294.63,294.72,294.51,294.72,20942.0,294.63,294.72,294.51,294.72,20942.0
2019-11-11 15:45:00,294.72,294.86,294.55,294.62,43104.0,294.72,294.86,294.55,294.62,43104.0
2019-11-11 15:50:00,294.58,294.7,294.19,294.38,62023.0,294.58,294.7,294.19,294.38,62023.0
2019-11-11 15:55:00,294.3,294.52,294.09,294.18,140550.0,294.3,294.52,294.09,294.18,140550.0
2019-11-12 09:30:00,295.4,295.4,291.77,292.19,213278.0,295.4,295.4,291.77,292.19,213278.0
2019-11-12 09:35:00,292.31,292.96,291.76,292.06,76725.0,292.31,292.96,291.76,292.06,76725.0
2019-11-12 09:40:00,292.06,292.98,291.33,292.22,93626.0,292.06,292.98,291.33,292.22,93626.0
2019-11-12 09:45:00,292.14,292.6,291.45,291.76,94602.0,292.14,292.6,291.45,291.76,94602.0
2019-11-12 09:50:00,291.65,292.08,291.41,291.86,60113.0,291.65,292.08,291.41,291.86,60113.0
2019-11-12 09:55:00,291.9,292.0,291.4,291.4,39592.0,291.9,292.0,291.4,291.4,39592.0
2019-11-12 10:00:00,291.46,291.48,289.8,289.85,147528.0,291.46,291.48,289.8,289.85,147528.0
2019-11-12 10:05:00,289.93,290.0,288.7,289.48,192721.0,289.93,290.0,288.7,289.48,192721.0
2019-11-12 10:10:00,289.67,290.39,289.47,289.98,151320.0,289.67,290.39,289.47,289.98,151320.0
2019-11-12 10:15:00,290.03,292.73,289.77,292.25,285755.0,290.03,292.73,289.77,292.25,285755.0
2019-11-12 10:20:00,292.34,293.31,292.06,292.93,160930.0,292.34,293.31,292.06,292.93,160930.0
2019-11-12 10:25:00,292.95,293.0,292.38,292.75,60358.0,292.95,293.0,292.38,292.75,60358.0
2019-11-12 10:30:00,292.62,293.48,292.18,292.89,80615.0,292.62,293.48,292.18,292.89,80615.0
2019-11-12 10:35:00,292.91,293.6,292.86,293.45,59177.0,292.91,293.6,292.86,293.45,59177.0
2019-11-12 10:40:00,293.4,294.08,293.4,293.95,74757.0,293.4,294.08,293.4,293.95,74757.0
2019-11-12 10:45:00,294.08,294.08,293.27,293.67,35351.0,294.08,294.08,293.27,293.67,35351.0
2019-11-12 10:50:00,293.65,293.88,293.15,293.64,50800.0,293.65,293.88,293.15,293.64,50800.0
2019-11-12 10:55:00,293.61,293.94,293.19,293.34,53253.0,293.61,293.94,293.19,293.34,53253.0
2019-11-12 11:00:00,293.34,293.87,293.08,293.4,33554.0,293.34,293.87,293.08,293.4,33554.0
2019-11-12 11:05:00,293.63,293.63,292.82,293.07,48630.0,293.63,293.63,292.82,293.07,48630.0
2019-11-12 11:10:00,293.08,293.08,292.35,293.01,45269.0,293.08,293.08,292.35,293.01,45269.0
2019-11-12 11:15:00,293.05,293.35,292.61,292.87,20938.0,293.05,293.35,292.61,292.87,20938.0
2019-11-12 11:20:00,292.87,293.04,292.58,292.75,28525.0,292.87,293.04,292.58,292.75,28525.0
2019-11-12 11:25:00,292.76,293.14,292.66,293.14,27514.0,292.76,293.14,292.66,293.14,27514.0
2019-11-12 11:30:00,293.16,293.83,292.98,293.24,99796.0,293.16,293.83,292.98,293.24,99796.0
2019-11-12 11:35:00,293.26,293.36,292.23,292.26,74972.0,293.26,293.36,292.23,292.26,74972.0
2019-11-12 11:40:00,292.29,292.85,292.0,292.33,96005.0,292.29,292.85,292.0,292.33,96005.0
2019-11-12 11:45:00,292.38,292.63,291.77,291.96,37072.0,292.38,292.63,291.77,291.96,37072.0
2019-11-12 11:50:00,292.05,292.21,291.57,292.07,25818.0,292.05,292.21,291.57,292.07,25818.0
2019-11-12 11:55:00,292.1,292.23,292.02,292.09,20298.0,292.1,292.23,292.02,292.09,20298.0
2019-11-12 12:00:00,292.07,292.37,291.64,291.72,20105.0,292.07,292.37,291.64,291.72,20105.0
2019-11-12 12:05:00,291.76,292.18,291.71,291.99,32868.0,291.76,292.18,291.71,291.99,32868.0
2019-11-12 12:10:00,292.0,292.45,291.94,292.15,37352.0,292.0,292.45,291.94,292.15,37352.0
2019-11-12 12:15:00,292.05,292.23,291.76,291.82,29258.0,292.05,292.23,291.76,291.82,29258.0
2019-11-12 12:20:00,291.9,292.35,291.82,292.2,18237.0,291.9,292.35,291.82,292.2,18237.0
2019-11-12 12:25:00,292.24,292.45,292.14,292.32,35429.0,292.24,292.45,292.14,292.32,35429.0
2019-11-12 12:30:00,292.36,292.41,292.07,292.25,30195.0,292.36,292.41,292.07,292.25,30195.0
2019-11-12 12:35:00,292.18,292.36,292.11,292.27,10565.0,292.18,292.36,292.11,292.27,10565.0
2019-11-12 12:40:00,292.27,292.36,292.15,292.22,9720.0,292.27,292.36,292.15,292.22,9720.0
2019-11-12 12:45:00,292.24,292.29,291.93,291.94,14331.0,292.24,292.29,291.93,291.94,14331.0
2019-11-12 12:50:00,291.87,291.9,291.47,291.85,24942.0,291.87,291.9,291.47,291.85,24942.0
2019-11-12 12:55:00,291.78,292.05,291.6,291.77,9618.0,291.78,292.05,291.6,291.77,9618.0
2019-11-12 13:00:00,291.74,292.08,291.69,291.88,23049.0,291.74,292.08,291.69,291.88,23049.0
2019-11-12 13:05:00,291.95,292.28,291.94,292.25,23464.0,291.95,292.28,291.94,292.25,23464.0
2019-11-12 13:10:00,292.27,292.33,292.14,292.16,20480.0,292.27,292.33,292.14,292.16,20480.0
2019-11-12 13:15:00,292.23,292.33,292.07,292.25,15072.0,292.23,292.33,292.07,292.25,15072.0
2019-11-12 13:20:00,292.23,292.3,292.14,292.24,22232.0,292.23,292.3,292.14,292.24,22232.0
2019-11-12 13:25:00,292.24,292.3,292.15,292.3,10879.0,292.24,292.3,292.15,292.3,10879.0
2019-11-12 13:30:00,292.27,292.45,292.15,292.34,34742.0,292.27,292.45,292.15,292.34,34742.0
2019-11-12 13:35:00,292.33,292.4,292.08,292.29,20368.0,292.33,292.4,292.08,292.29,20368.0
2019-11-12 13:40:00,292.28,292.37,292.06,292.26,11945.0,292.28,292.37,292.06,292.26,11945.0
2019-11-12 13:45:00,292.27,292.3,291.91,292.19,14476.0,292.27,292.3,291.91,292.19,14476.0
2019-11-12 13:50:00,292.19,292.24,291.78,291.97,13897.0,292.19,292.24,291.78,291.97,13897.0
2019-11-12 13:55:00,291.95,292.23,291.84,292.07,13530.0,291.95,292.23,291.84,292.07,13530.0
2019-11-12 14:00:00,292.01,292.07,291.4,291.62,33726.0,292.01,292.07,291.4,291.62,33726.0
2019-11-12 14:05:00,291.58,291.63,291.13,291.37,25810.0,291.58,291.63,291.13,291.37,25810.0
2019-11-12 14:10:00,291.35,291.39,290.65,290.86,38526.0,291.35,291.39,290.65,290.86,38526.0
2019-11-12 14:15:00,290.82,291.26,290.76,291.04,18650.0,290.82,291.26,290.76,291.04,18650.0
2019-11-12 14:20:00,291.1,291.32,291.03,291.15,8635.0,291.1,291.32,291.03,291.15,8635.0
2019-11-12 14:25:00,291.14,291.14,290.72,291.0,12131.0,291.14,291.14,290.72,291.0,12131.0
2019-11-12 14:30:00,290.97,291.11,290.88,290.94,13404.0,290.97,291.11,290.88,290.94,13404.0
2019-11-12 14:35:00,290.99,291.05,290.42,290.46,21915.0,290.99,291.05,290.42,290.46,21915.0
2019-11-12 14:40:00,290.46,290.72,290.36,290.6,18435.0,290.46,290.72,290.36,290.6,18435.0
2019-11-12 14:45:00,290.56,290.76,290.32,290.52,17057.0,290.56,290.76,290.32,290.52,17057.0
2019-11-12 14:50:00,290.44,290.58,290.19,290.26,17766.0,290.44,290.58,290.19,290.26,17766.0
2019-11-12 14:55:00,290.16,290.43,289.92,290.42,29714.0,290.16,290.43,289.92,290.42,29714.0
2019-11-12 15:00:00,290.38,290.78,290.02,290.02,71619.0,290.38,290.78,290.02,290.02,71619.0
2019-11-12 15:05:00,290.09,290.83,289.98,290.67,61157.0,290.09,290.83,289.98,290.67,61157.0
2019-11-12 15:10:00,290.69,290.8,290.26,290.47,24736.0,290.69,290.8,290.26,290.47,24736.0
2019-11-12 15:15:00,290.46,290.81,290.41,290.74,21194.0,290.46,290.81,290.41,290.74,21194.0
2019-11-12 15:20:00,290.79,291.0,290.42,290.57,38004.0,290.79,291.0,290.42,290.57,38004.0
2019-11-12 15:25:00,290.54,290.85,290.45,290.66,44356.0,290.54,290.85,290.45,290.66,44356.0
2019-11-12 15:30:00,290.7,290.75,290.55,290.71,66174.0,290.7,290.75,290.55,290.71,66174.0
2019-11-12 15:35:00,290.72,291.11,290.68,290.83,51158.0,290.72,291.11,290.68,290.83,51158.0
2019-11-12 15:40:00,290.86,291.08,290.76,291.01,61748.0,290.86,291.08,290.76,291.01,61748.0
2019-11-12 15:45:00,290.99,292.0,290.96,291.98,95122.0,290.99,292.0,290.96,291.98,95122.0
2019-11-12 15:50:00,291.99,292.37,291.66,292.0,85711.0,291.99,292.37,291.66,292.0,85711.0
2019-11-12 15:55:00,292.06,292.2,291.88,291.9,138881.0,292.06,292.2,291.88,291.9,138881.0
2019-11-13 09:30:00,291.03,291.42,290.02,290.38,119783.0,291.03,291.42,290.02,290.38,119783.0
2019-11-13 09:35:00,290.6,292.68,290.6,292.22,152747.0,290.6,292.68,290.6,292.22,152747.0
2019-11-13 09:40:00,292.22,292.33,291.24,291.32,52643.0,292.22,292.33,291.24,291.32,52643.0
2019-11-13 09:45:00,291.3,291.91,290.86,290.9,53324.0,291.3,291.91,290.86,290.9,53324.0
2019-11-13 09:50:00,290.91,291.35,290.48,290.73,46114.0,290.91,291.35,290.48,290.73,46114.0
2019-11-13 09:55:00,290.74,291.25,290.37,291.16,27593.0,290.74,291.25,290.37,291.16,27593.0
2019-11-13 10:00:00,291.25,291.81,291.07,291.37,72765.0,291.25,291.81,291.07,291.37,72765.0
2019-11-13 10:05:00,291.42,291.64,290.99,291.44,32759.0,291.42,291.64,290.99,291.44,32759.0
2019-11-13 10:10:00,291.47,291.91,291.35,291.83,41357.0,291.47,291.91,291.35,291.83,41357.0
2019-11-13 10:15:00,291.89,293.35,291.57,292.78,161613.0,291.89,293.35,291.57,292.78,161613.0
2019-11-13 10:20:00,292.77,293.41,292.08,292.19,93392.0,292.77,293.41,292.08,292.19,93392.0
2019-11-13 10:25:00,292.2,292.63,291.85,292.31,91082.0,292.2,292.63,291.85,292.31,91082.0
2019-11-13 10:30:00,292.31,292.73,291.33,291.56,64692.0,292.31,292.73,291.33,291.56,64692.0
2019-11-13 10:35:00,291.47,292.37,291.41,292.05,41640.0,291.47,292.37,291.41,292.05,41640.0
2019-11-13 10:40:00,292.1,292.42,291.78,291.96,27223.0,292.1,292.42,291.78,291.96,27223.0
2019-11-13 10:45:00,291.87,292.27,291.87,292.0,34467.0,291.87,292.27,291.87,292.0,34467.0
2019-11-13 10:50:00,292.17,292.17,291.29,291.3,29629.0,292.17,292.17,291.29,291.3,29629.0
2019-11-13 10:55:00,291.25,291.33,290.86,291.1,43438.0,291.25,291.33,290.86,291.1,43438.0
2019-11-13 11:00:00,291.16,291.22,290.84,291.01,29851.0,291.16,291.22,290.84,291.01,29851.0
2019-11-13 11:05:00,291.01,291.21,290.81,291.03,40168.0,291.01,291.21,290.81,291.03,40168.0
2019-11-13 11:10:00,291.01,291.13,290.72,290.72,24448.0,291.01,291.13,290.72,290.72,24448.0
2019-11-13 11:15:00,290.73,290.96,290.66,290.77,20275.0,290.73,290.96,290.66,290.77,20275.0
2019-11-13 11:20:00,290.86,291.15,290.6,290.62,34027.0,290.86,291.15,290.6,290.62,34027.0
2019-11-13 11:25:00,290.63,290.71,290.23,290.36,37327.0,290.63,290.71,290.23,290.36,37327.0
2019-11-13 11:30:00,290.31,290.55,290.22,290.42,26404.0,290.31,290.55,290.22,290.42,26404.0
2019-11-13 11:35:00,290.54,290.66,290.31,290.58,15644.0,290.54,290.66,290.31,290.58,15644.0
2019-11-13 11:40:00,290.64,291.16,290.64,291.13,39143.0,290.64,291.16,290.64,291.13,39143.0
2019-11-13 11:45:00,291.08,291.14,290.64,290.72,23101.0,291.08,291.14,290.64,290.72,23101.0
2019-11-13 11:50:00,290.7,290.8,290.38,290.71,26962.0,290.7,290.8,290.38,290.71,26962.0
2019-11-13 11:55:00,290.56,290.65,290.36,290.56,26904.0,290.56,290.65,290.36,290.56,26904.0
2019-11-13 12:00:00,290.56,290.57,287.32,288.28,189751.0,290.56,290.57,287.32,288.28,189751.0
2019-11-13 12:05:00,288.16,290.1,287.19,289.91,239558.0,288.16,290.1,287.19,289.91,239558.0
2019-11-13 12:10:00,289.79,291.22,289.3,290.81,179783.0,289.79,291.22,289.3,290.81,179783.0
2019-11-13 12:15:00,290.79,291.1,290.2,290.2,118182.0,290.79,291.1,290.2,290.2,118182.0
2019-11-13 12:20:00,290.25,290.32,288.82,289.04,96860.0,290.25,290.32,288.82,289.04,96860.0
2019-11-13 12:25:00,289.07,289.5,288.07,288.13,100745.0,289.07,289.5,288.07,288.13,100745.0
2019-11-13 12:30:00,288.1,288.64,287.7,287.74,88622.0,288.1,288.64,287.7,287.74,88622.0
2019-11-13 12:35:00,287.84,288.0,286.95,287.01,122322.0,287.84,288.0,286.95,287.01,122322.0
2019-11-13 12:40:00,287.01,287.44,286.5,287.1,100946.0,287.01,287.44,286.5,287.1,100946.0
2019-11-13 12:45:00,287.2,287.85,287.06,287.82,70514.0,287.2,287.85,287.06,287.82,70514.0
2019-11-13 12:50:00,287.85,288.0,287.17,287.35,36478.0,287.85,288.0,287.17,287.35,36478.0
2019-11-13 12:55:00,287.48,287.65,286.57,286.72,40703.0,287.48,287.65,286.57,286.72,40703.0
2019-11-13 13:00:00,286.59,286.82,285.55,285.73,92297.0,286.59,286.82,285.55,285.73,92297.0
2019-11-13 13:05:00,285.69,286.29,285.19,285.19,73876.0,285.69,286.29,285.19,285.19,73876.0
2019-11-13 13:10:00,285.23,285.74,285.0,285.48,119559.0,285.23,285.74,285.0,285.48,119559.0
2019-11-13 13:15:00,285.41,285.43,284.66,284.8,64527.0,285.41,285.43,284.66,284.8,64527.0
2019-11-13 13:20:00,284.75,284.91,283.25,283.81,145085.0,284.75,284.91,283.25,283.81,145085.0
2019-11-13 13:25:00,283.82,285.28,283.81,284.4,111988.0,283.82,285.28,283.81,284.4,111988.0
2019-11-13 13:30:00,284.41,285.88,284.33,285.71,118044.0,284.41,285.88,284.33,285.71,118044.0
2019-11-13 13:35:00,285.74,285.89,285.06,285.19,72209.0,285.74,285.89,285.06,285.19,72209.0
2019-11-13 13:40:00,285.21,285.22,283.73,283.89,98579.0,285.21,285.22,283.73,283.89,98579.0
2019-11-13 13:45:00,283.88,284.42,283.69,283.74,111332.0,283.88,284.42,283.69,283.74,111332.0
2019-11-13 13:50:00,283.75,284.36,283.74,283.97,135354.0,283.75,284.36,283.74,283.97,135354.0
2019-11-13 13:55:00,283.96,283.97,281.81,283.59,159306.0,283.96,283.97,281.81,283.59,159306.0
2019-11-13 14:00:00,283.53,283.53,282.5,283.18,75738.0,283.53,283.53,282.5,283.18,75738.0
2019-11-13 14:05:00,283.2,283.45,282.16,282.29,114203.0,283.2,283.45,282.16,282.29,114203.0
2019-11-13 14:10:00,282.23,282.37,281.55,281.88,146896.0,282.23,282.37,281.55,281.88,146896.0
2019-11-13 14:15:00,281.93,283.11,281.14,282.72,252840.0,281.93,283.11,281.14,282.72,252840.0
2019-11-13 14:20:00,282.7,283.24,282.45,282.92,121859.0,282.7,283.24,282.45,282.92,121859.0
2019-11-13 14:25:00,282.88,283.06,282.33,282.62,135274.0,282.88,283.06,282.33,282.62,135274.0
2019-11-13 14:30:00,282.65,283.78,282.65,283.19,110769.0,282.65,283.78,282.65,283.19,110769.0
2019-11-13 14:35:00,283.2,284.86,283.13,284.62,130957.0,283.2,284.86,283.13,284.62,130957.0
2019-11-13 14:40:00,284.54,285.05,284.2,284.7,106283.0,284.54,285.05,284.2,284.7,106283.0
2019-11-13 14:45:00,284.73,285.0,284.09,284.21,74744.0,284.73,285.0,284.09,284.21,74744.0
2019-11-13 14:50:00,284.22,284.76,284.17,284.31,72906.0,284.22,284.76,284.17,284.31,72906.0
2019-11-13 14:55:00,284.33,285.08,284.17,284.6,133687.0,284.33,285.08,284.17,284.6,133687.0
2019-11-13 15:00:00,284.67,284.94,284.14,284.34,92320.0,284.67,284.94,284.14,284.34,92320.0
2019-11-13 15:05:00,284.51,284.51,283.19,283.71,97913.0,284.51,284.51,283.19,283.71,97913.0
2019-11-13 15:10:00,283.69,283.69,282.95,283.41,59608.0,283.69,283.69,282.95,283.41,59608.0
2019-11-13 15:15:00,283.42,283.49,283.01,283.21,45381.0,283.42,283.49,283.01,283.21,45381.0
2019-11-13 15:20:00,283.2,283.93,283.11,283.49,59682.0,283.2,283.93,283.11,283.49,59682.0
2019-11-13 15:25:00,283.51,283.66,282.57,282.8,85380.0,283.51,283.66,282.57,282.8,85380.0
2019-11-13 15:30:00,282.78,283.29,282.67,283.17,101452.0,282.78,283.29,282.67,283.17,101452.0
2019-11-13 15:35:00,283.16,283.5,282.42,282.46,92468.0,283.16,283.5,282.42,282.46,92468.0
2019-11-13 15:40:00,282.49,283.3,282.02,283.0,115404.0,282.49,283.3,282.02,283.0,115404.0
2019-11-13 15:45:00,283.0,283.17,282.43,282.43,78891.0,283.0,283.17,282.43,282.43,78891.0
2019-11-13 15:50:00,282.53,284.0,282.09,283.79,184475.0,282.53,284.0,282.09,283.79,184475.0
2019-11-13 15:55:00,283.83,283.88,282.74,283.02,248858.0,283.83,283.88,282.74,283.02,248858.0
2019-11-14 09:30:00,283.32,286.44,283.22,286.15,538737.0,283.32,286.44,283.22,286.15,538737.0
2019-11-14 09:35:00,286.25,287.37,285.87,286.15,193855.0,286.25,287.37,285.87,286.15,193855.0
2019-11-14 09:40:00,286.18,286.75,285.18,285.43,97232.0,286.18,286.75,285.18,285.43,97232.0
2019-11-14 09:45:00,285.31,286.41,284.83,286.33,83806.0,285.31,286.41,284.83,286.33,83806.0
2019-11-14 09:50:00,286.31,287.18,286.24,286.98,91884.0,286.31,287.18,286.24,286.98,91884.0
2019-11-14 09:55:00,286.99,287.0,285.66,286.13,62186.0,286.99,287.0,285.66,286.13,62186.0
2019-11-14 10:00:00,286.23,288.44,286.15,288.24,138483.0,286.23,288.44,286.15,288.24,138483.0
2019-11-14 10:05:00,288.2,288.4,287.41,287.7,94392.0,288.2,288.4,287.41,287.7,94392.0
2019-11-14 10:10:00,287.74,287.74,286.7,286.81,104496.0,287.74,287.74,286.7,286.81,104496.0
2019-11-14 10:15:00,286.86,287.12,286.34,286.4,86033.0,286.86,287.12,286.34,286.4,86033.0
2019-11-14 10:20:00,286.4,287.03,286.25,286.99,47770.0,286.4,287.03,286.25,286.99,47770.0
2019-11-14 10:25:00,287.0,287.69,286.89,287.36,83901.0,287.0,287.69,286.89,287.36,83901.0
2019-11-14 10:30:00,287.37,287.5,286.95,287.39,49980.0,287.37,287.5,286.95,287.39,49980.0
2019-11-14 10:35:00,287.43,288.79,287.39,288.19,121178.0,287.43,288.79,287.39,288.19,121178.0
2019-11-14 10:40:00,288.18,288.24,287.19,287.49,52974.0,288.18,288.24,287.19,287.49,52974.0
2019-11-14 10:45:00,287.5,288.06,287.02,288.03,50611.0,287.5,288.06,287.02,288.03,50611.0
2019-11-14 10:50:00,288.09,288.25,287.35,287.47,61574.0,288.09,288.25,287.35,287.47,61574.0
2019-11-14 10:55:00,287.49,287.89,286.51,286.93,67073.0,287.49,287.89,286.51,286.93,67073.0
2019-11-14 11:00:00,286.95,287.42,286.34,287.09,64201.0,286.95,287.42,286.34,287.09,64201.0
2019-11-14 11:05:00,287.15,287.73,287.05,287.67,29776.0,287.15,287.73,287.05,287.67,29776.0
2019-11-14 11:10:00,287.67,288.06,287.39,287.43,34840.0,287.67,288.06,287.39,287.43,34840.0
2019-11-14 11:15:00,287.41,287.83,287.35,287.62,19216.0,287.41,287.83,287.35,287.62,19216.0
2019-11-14 11:20:00,287.62,287.66,287.24,287.46,24521.0,287.62,287.66,287.24,287.46,24521.0
2019-11-14 11:25:00,287.43,287.68,287.02,287.65,27671.0,287.43,287.68,287.02,287.65,27671.0
2019-11-14 11:30:00,287.71,287.8,287.14,287.62,23053.0,287.71,287.8,287.14,287.62,23053.0
2019-11-14 11:35:00,287.63,287.93,287.18,287.42,37711.0,287.63,287.93,287.18,287.42,37711.0
2019-11-14 11:40:00,287.22,287.59,286.73,286.77,46044.0,287.22,287.59,286.73,286.77,46044.0
2019-11-14 11:45:00,286.8,287.42,286.58,286.97,46509.0,286.8,287.42,286.58,286.97,46509.0
2019-11-14 11:50:00,286.93,287.17,286.57,287.06,32682.0,286.93,287.17,286.57,287.06,32682.0
2019-11-14 11:55:00,287.07,287.18,286.56,286.6,38618.0,287.07,287.18,286.56,286.6,38618.0
2019-11-14 12:00:00,286.56,286.61,286.26,286.48,26161.0,286.56,286.61,286.26,286.48,26161.0
2019-11-14 12:05:00,286.54,286.9,286.07,286.07,36159.0,286.54,286.9,286.07,286.07,36159.0
2019-11-14 12:10:00,286.08,286.31,285.78,285.83,44104.0,286.08,286.31,285.78,285.83,44104.0
2019-11-14 12:15:00,285.84,286.73,285.79,286.63,62018.0,285.84,286.73,285.79,286.63,62018.0
2019-11-14 12:20:00,286.63,287.0,286.35,286.96,22550.0,286.63,287.0,286.35,286.96,22550.0
2019-11-14 12:25:00,286.94,287.36,286.83,287.16,32631.0,286.94,287.36,286.83,287.16,32631.0
2019-11-14 12:30:00,287.14,287.6,287.14,287.55,35019.0,287.14,287.6,287.14,287.55,35019.0
2019-11-14 12:35:00,287.47,287.76,287.28,287.71,35891.0,287.47,287.76,287.28,287.71,35891.0
2019-11-14 12:40:00,287.8,288.53,287.8,288.51,67109.0,287.8,288.53,287.8,288.51,67109.0
2019-11-14 12:45:00,288.5,288.63,288.33,288.5,39750.0,288.5,288.63,288.33,288.5,39750.0
2019-11-14 12:50:00,288.48,288.61,288.08,288.33,33172.0,288.48,288.61,288.08,288.33,33172.0
2019-11-14 12:55:00,288.32,289.38,288.31,289.01,88772.0,288.32,289.38,288.31,289.01,88772.0
2019-11-14 13:00:00,289.04,289.39,288.98,289.02,27032.0,289.04,289.39,288.98,289.02,27032.0
2019-11-14 13:05:00,289.03,289.32,288.86,289.31,40697.0,289.03,289.32,288.86,289.31,40697.0
2019-11-14 13:10:00,289.28,290.2,289.28,289.7,153421.0,289.28,290.2,289.28,289.7,153421.0
2019-11-14 13:15:00,289.7,289.98,289.0,289.15,77308.0,289.7,289.98,289.0,289.15,77308.0
2019-11-14 13:20:00,289.16,289.24,288.55,288.85,52321.0,289.16,289.24,288.55,288.85,52321.0
2019-11-14 13:25:00,288.88,288.96,288.5,288.64,35180.0,288.88,288.96,288.5,288.64,35180.0
2019-11-14 13:30:00,288.65,289.6,288.47,289.43,78565.0,288.65,289.6,288.47,289.43,78565.0
2019-11-14 13:35:00,289.44,289.89,289.43,289.54,38916.0,289.44,289.89,289.43,289.54,38916.0
2019-11-14 13:40:00,289.57,289.71,289.29,289.35,25252.0,289.57,289.71,289.29,289.35,25252.0
2019-11-14 13:45:00,289.32,289.55,289.27,289.42,12095.0,289.32,289.55,289.27,289.42,12095.0
2019-11-14 13:50:00,289.41,289.82,289.2,289.41,22786.0,289.41,289.82,289.2,289.41,22786.0
2019-11-14 13:55:00,289.5,289.68,288.79,289.06,30203.0,289.5,289.68,288.79,289.06,30203.0
2019-11-14 14:00:00,288.97,289.31,288.89,289.05,22257.0,288.97,289.31,288.89,289.05,22257.0
2019-11-14 14:05:00,289.03,289.66,289.03,289.23,27119.0,289.03,289.66,289.03,289.23,27119.0
2019-11-14 14:10:00,289.24,289.33,289.0,289.09,16824.0,289.24,289.33,289.0,289.09,16824.0
2019-11-14 14:15:00,289.09,289.52,289.09,289.29,20994.0,289.09,289.52,289.09,289.29,20994.0
2019-11-14 14:20:00,289.28,289.45,289.15,289.45,21197.0,289.28,289.45,289.15,289.45,21197.0
2019-11-14 14:25:00,289.43,289.7,289.4,289.62,24024.0,289.43,289.7,289.4,289.62,24024.0
2019-11-14 14:30:00,289.66,289.85,289.45,289.72,22592.0,289.66,289.85,289.45,289.72,22592.0
2019-11-14 14:35:00,289.7,289.75,289.56,289.67,15010.0,289.7,289.75,289.56,289.67,15010.0
2019-11-14 14:40:00,289.61,289.68,289.3,289.61,23236.0,289.61,289.68,289.3,289.61,23236.0
2019-11-14 14:45:00,289.53,290.0,289.43,289.93,44100.0,289.53,290.0,289.43,289.93,44100.0
2019-11-14 14:50:00,289.95,289.95,289.48,289.6,35291.0,289.95,289.95,289.48,289.6,35291.0
2019-11-14 14:55:00,289.63,289.64,289.14,289.35,28186.0,289.63,289.64,289.14,289.35,28186.0
2019-11-14 15:00:00,289.36,289.69,289.24,289.35,35912.0,289.36,289.69,289.24,289.35,35912.0
2019-11-14 15:05:00,289.37,290.34,289.32,290.15,53610.0,289.37,290.34,289.32,290.15,53610.0
2019-11-14 15:10:00,290.16,290.19,289.75,290.0,35339.0,290.16,290.19,289.75,290.0,35339.0
2019-11-14 15:15:00,290.01,290.01,289.81,289.9,19893.0,290.01,290.01,289.81,289.9,19893.0
2019-11-14 15:20:00,289.9,290.39,289.87,290.29,35937.0,289.9,290.39,289.87,290.29,35937.0
2019-11-14 15:25:00,290.3,290.63,290.0,290.29,68273.0,290.3,290.63,290.0,290.29,68273.0
2019-11-14 15:30:00,290.29,290.56,290.14,290.31,44142.0,290.29,290.56,290.14,290.31,44142.0
2019-11-14 15:35:00,290.35,290.58,290.23,290.31,54208.0,290.35,290.58,290.23,290.31,54208.0
2019-11-14 15:40:00,290.31,290.34,289.63,289.67,72263.0,290.31,290.34,289.63,289.67,72263.0
2019-11-14 15:45:00,289.68,289.88,289.54,289.67,59351.0,289.68,289.88,289.54,289.67,59351.0
2019-11-14 15:50:00,289.72,289.79,289.39,289.47,82022.0,289.72,289.79,289.39,289.47,82022.0
2019-11-14 15:55:00,289.4,289.9,289.25,289.66,157929.0,289.4,289.9,289.25,289.66,157929.0
2019-11-15 09:30:00,290.45,291.45,288.64,289.05,213937.0,290.45,291.45,288.64,289.05,213937.0
2019-11-15 09:35:00,289.05,289.99,288.3,289.68,81994.0,289.05,289.99,288.3,289.68,81994.0
2019-11-15 09:40:00,289.66,289.76,287.82,287.9,88713.0,289.66,289.76,287.82,287.9,88713.0
2019-11-15 09:45:00,287.9,291.69,287.56,291.36,238368.0,287.9,291.69,287.56,291.36,238368.0
2019-11-15 09:50:00,291.42,293.01,291.29,292.62,203650.0,291.42,293.01,291.29,292.62,203650.0
2019-11-15 09:55:00,292.6,292.61,291.55,291.7,110734.0,292.6,292.61,291.55,291.7,110734.0
2019-11-15 10:00:00,291.75,292.0,291.32,291.83,58175.0,291.75,292.0,291.32,291.83,58175.0
2019-11-15 10:05:00,291.67,292.7,291.67,292.58,85867.0,291.67,292.7,291.67,292.58,85867.0
2019-11-15 10:10:00,292.51,292.51,291.73,292.27,37094.0,292.51,292.51,291.73,292.27,37094.0
2019-11-15 10:15:00,292.24,293.46,292.2,293.08,98431.0,292.24,293.46,292.2,293.08,98431.0
2019-11-15 10:20:00,293.0,294.89,292.89,294.25,154652.0,293.0,294.89,292.89,294.25,154652.0
2019-11-15 10:25:00,294.21,294.84,294.09,294.33,95307.0,294.21,294.84,294.09,294.33,95307.0
2019-11-15 10:30:00,294.48,294.94,294.15,294.6,91331.0,294.48,294.94,294.15,294.6,91331.0
2019-11-15 10:35:00,294.6,294.73,293.84,293.91,93307.0,294.6,294.73,293.84,293.91,93307.0
2019-11-15 10:40:00,293.98,294.25,293.75,293.76,42065.0,293.98,294.25,293.75,293.76,42065.0
2019-11-15 10:45:00,293.82,294.4,293.82,294.24,39730.0,293.82,294.4,293.82,294.24,39730.0
2019-11-15 10:50:00,294.3,294.94,294.05,294.62,65942.0,294.3,294.94,294.05,294.62,65942.0
2019-11-15 10:55:00,294.58,294.69,294.3,294.4,25250.0,294.58,294.69,294.3,294.4,25250.0
2019-11-15 11:00:00,294.38,295.35,294.37,295.19,60020.0,294.38,295.35,294.37,295.19,60020.0
2019-11-15 11:05:00,295.23,295.53,295.05,295.36,76974.0,295.23,295.53,295.05,295.36,76974.0
2019-11-15 11:10:00,295.39,295.6,295.11,295.55,52106.0,295.39,295.6,295.11,295.55,52106.0
2019-11-15 11:15:00,295.6,295.75,294.1,294.3,77348.0,295.6,295.75,294.1,294.3,77348.0
2019-11-15 11:20:00,294.36,294.56,293.77,293.84,49436.0,294.36,294.56,293.77,293.84,49436.0
2019-11-15 11:25:00,293.87,294.79,293.82,294.59,49303.0,293.87,294.79,293.82,294.59,49303.0
2019-11-15 11:30:00,294.62,294.62,293.72,293.97,48337.0,294.62,294.62,293.72,293.97,48337.0
2019-11-15 11:35:00,293.99,294.36,293.6,294.15,48149.0,293.99,294.36,293.6,294.15,48149.0
2019-11-15 11:40:00,294.05,294.08,293.25,293.4,36804.0,294.05,294.08,293.25,293.4,36804.0
2019-11-15 11:45:00,293.39,293.65,293.23,293.25,41351.0,293.39,293.65,293.23,293.25,41351.0
2019-11-15 11:50:00,293.29,293.97,293.21,293.88,46909.0,293.29,293.97,293.21,293.88,46909.0
2019-11-15 11:55:00,293.84,293.95,293.29,293.64,24964.0,293.84,293.95,293.29,293.64,24964.0
2019-11-15 12:00:00,293.59,293.65,293.12,293.23,28745.0,293.59,293.65,293.12,293.23,28745.0
2019-11-15 12:05:00,293.2,293.73,293.2,293.46,34926.0,293.2,293.73,293.2,293.46,34926.0
2019-11-15 12:10:00,293.49,293.9,293.49,293.88,36652.0,293.49,293.9,293.49,293.88,36652.0
2019-11-15 12:15:00,293.83,294.24,293.83,294.16,24635.0,293.83,294.24,293.83,294.16,24635.0
2019-11-15 12:20:00,294.16,294.17,293.66,293.74,12567.0,294.16,294.17,293.66,293.74,12567.0
2019-11-15 12:25:00,293.67,293.67,293.23,293.26,15412.0,293.67,293.67,293.23,293.26,15412.0
2019-11-15 12:30:00,293.32,293.33,292.94,293.33,28759.0,293.32,293.33,292.94,293.33,28759.0
2019-11-15 12:35:00,293.28,294.14,293.28,294.0,38017.0,293.28,294.14,293.28,294.0,38017.0
2019-11-15 12:40:00,293.99,294.7,293.91,294.47,23342.0,293.99,294.7,293.91,294.47,23342.0
2019-11-15 12:45:00,294.49,294.75,294.31,294.58,22966.0,294.49,294.75,294.31,294.58,22966.0
2019-11-15 12:50:00,294.62,294.65,294.31,294.51,10292.0,294.62,294.65,294.31,294.51,10292.0
2019-11-15 12:55:00,294.49,294.73,294.18,294.67,18143.0,294.49,294.73,294.18,294.67,18143.0
2019-11-15 13:00:00,294.75,294.84,294.43,294.77,35560.0,294.75,294.84,294.43,294.77,35560.0
2019-11-15 13:05:00,294.77,294.97,294.55,294.97,11597.0,294.77,294.97,294.55,294.97,11597.0
2019-11-15 13:10:00,294.94,295.07,294.74,294.95,47295.0,294.94,295.07,294.74,294.95,47295.0
2019-11-15 13:15:00,294.95,295.0,294.63,294.79,39557.0,294.95,295.0,294.63,294.79,39557.0
2019-11-15 13:20:00,294.75,294.81,294.11,294.24,19041.0,294.75,294.81,294.11,294.24,19041.0
2019-11-15 13:25:00,294.28,294.45,294.16,294.39,10281.0,294.28,294.45,294.16,294.39,10281.0
2019-11-15 13:30:00,294.35,294.88,294.29,294.73,11488.0,294.35,294.88,294.29,294.73,11488.0
2019-11-15 13:35:00,294.76,295.0,294.75,294.97,15795.0,294.76,295.0,294.75,294.97,15795.0
2019-11-15 13:40:00,294.96,294.99,294.63,294.73,21266.0,294.96,294.99,294.63,294.73,21266.0
2019-11-15 13:45:00,294.75,295.0,294.73,294.87,20715.0,294.75,295.0,294.73,294.87,20715.0
2019-11-15 13:50:00,294.85,294.94,294.6,294.84,14173.0,294.85,294.94,294.6,294.84,14173.0
2019-11-15 13:55:00,294.82,295.27,294.77,295.18,24864.0,294.82,295.27,294.77,295.18,24864.0
2019-11-15 14:00:00,295.22,295.74,295.18,295.7,55512.0,295.22,295.74,295.18,295.7,55512.0
2019-11-15 14:05:00,295.67,295.82,295.31,295.31,46470.0,295.67,295.82,295.31,295.31,46470.0
2019-11-15 14:10:00,295.32,295.6,295.13,295.26,30456.0,295.32,295.6,295.13,295.26,30456.0
2019-11-15 14:15:00,295.29,295.52,294.71,294.77,27799.0,295.29,295.52,294.71,294.77,27799.0
2019-11-15 14:20:00,294.7,295.09,294.58,294.76,26121.0,294.7,295.09,294.58,294.76,26121.0
2019-11-15 14:25:00,294.76,294.88,294.55,294.66,18359.0,294.76,294.88,294.55,294.66,18359.0
2019-11-15 14:30:00,294.68,294.71,294.49,294.58,19219.0,294.68,294.71,294.49,294.58,19219.0
2019-11-15 14:35:00,294.54,294.66,294.42,294.61,17074.0,294.54,294.66,294.42,294.61,17074.0
2019-11-15 14:40:00,294.59,294.82,294.49,294.81,19075.0,294.59,294.82,294.49,294.81,19075.0
2019-11-15 14:45:00,294.8,295.09,294.67,295.07,21879.0,294.8,295.09,294.67,295.07,21879.0
2019-11-15 14:50:00,295.02,295.34,294.98,295.04,28909.0,295.02,295.34,294.98,295.04,28909.0
2019-11-15 14:55:00,295.02,295.32,294.89,295.07,27263.0,295.02,295.32,294.89,295.07,27263.0
2019-11-15 15:00:00,295.02,295.09,294.79,294.84,21088.0,295.02,295.09,294.79,294.84,21088.0
2019-11-15 15:05:00,294.84,294.93,294.7,294.83,17000.0,294.84,294.93,294.7,294.83,17000.0
2019-11-15 15:10:00,294.83,294.92,294.62,294.83,24665.0,294.83,294.92,294.62,294.83,24665.0
2019-11-15 15:15:00,294.81,295.52,294.64,295.48,56013.0,294.81,295.52,294.64,295.48,56013.0
2019-11-15 15:20:00,295.48,295.48,294.6,294.83,44501.0,295.48,295.48,294.6,294.83,44501.0
2019-11-15 15:25:00,294.82,294.88,294.56,294.66,48203.0,294.82,294.88,294.56,294.66,48203.0
2019-11-15 15:30:00,294.67,294.92,294.49,294.66,31747.0,294.67,294.92,294.49,294.66,31747.0
2019-11-15 15:35:00,294.65,295.03,294.64,295.02,24214.0,294.65,295.03,294.64,295.02,24214.0
2019-11-15 15:40:00,295.03,295.4,294.75,295.24,59693.0,295.03,295.4,294.75,295.24,59693.0
2019-11-15 15:45:00,295.26,295.49,294.98,294.98,79131.0,295.26,295.49,294.98,294.98,79131.0
2019-11-15 15:50:00,294.99,295.35,294.81,295.01,101852.0,294.99,295.35,294.81,295.01,101852.0
2019-11-15 15:55:00,295.01,295.08,294.9,295.0,241511.0,295.01,295.08,294.9,295.0,241511.0
2019-11-18 09:30:00,295.87,296.0,293.51,294.4,217039.0,295.87,296.0,293.51,294.4,217039.0
2019-11-18 09:35:00,294.44,295.7,293.28,295.42,100707.0,294.44,295.7,293.28,295.42,100707.0
2019-11-18 09:40:00,295.44,296.65,294.55,296.55,157567.0,295.44,296.65,294.55,296.55,157567.0
2019-11-18 09:45:00,296.6,298.17,295.99,298.11,159442.0,296.6,298.17,295.99,298.11,159442.0
2019-11-18 09:50:00,298.08,299.36,297.18,299.23,215503.0,298.08,299.36,297.18,299.23,215503.0
2019-11-18 09:55:00,299.2,300.5,298.89,300.0,296470.0,299.2,300.5,298.89,300.0,296470.0
2019-11-18 10:00:00,300.06,301.44,299.93,301.18,197470.0,300.06,301.44,299.93,301.18,197470.0
2019-11-18 10:05:00,301.05,301.23,299.77,300.05,138976.0,301.05,301.23,299.77,300.05,138976.0
2019-11-18 10:10:00,300.06,301.86,300.06,301.24,156141.0,300.06,301.86,300.06,301.24,156141.0
2019-11-18 10:15:00,301.35,301.35,300.1,300.67,84345.0,301.35,301.35,300.1,300.67,84345.0
2019-11-18 10:20:00,300.63,301.2,300.22,300.69,80377.0,300.63,301.2,300.22,300.69,80377.0
2019-11-18 10:25:00,300.71,301.45,300.69,300.92,66253.0,300.71,301.45,300.69,300.92,66253.0
2019-11-18 10:30:00,300.93,302.5,300.82,302.38,165611.0,300.93,302.5,300.82,302.38,165611.0
2019-11-18 10:35:00,302.38,303.56,302.16,302.88,192424.0,302.38,303.56,302.16,302.88,192424.0
2019-11-18 10:40:00,302.89,303.34,302.6,303.22,99064.0,302.89,303.34,302.6,303.22,99064.0
2019-11-18 10:45:00,303.21,303.58,302.67,302.78,116446.0,303.21,303.58,302.67,302.78,116446.0
2019-11-18 10:50:00,302.85,303.84,302.84,303.38,107153.0,302.85,303.84,302.84,303.38,107153.0
2019-11-18 10:55:00,303.35,303.35,302.35,302.36,84070.0,303.35,303.35,302.35,302.36,84070.0
2019-11-18 11:00:00,302.39,302.64,301.92,302.07,64717.0,302.39,302.64,301.92,302.07,64717.0
2019-11-18 11:05:00,302.12,302.14,300.92,301.35,79777.0,302.12,302.14,300.92,301.35,79777.0
2019-11-18 11:10:00,301.38,302.12,301.35,301.45,67764.0,301.38,302.12,301.35,301.45,67764.0
2019-11-18 11:15:00,301.47,302.75,301.35,302.62,81046.0,301.47,302.75,301.35,302.62,81046.0
2019-11-18 11:20:00,302.59,303.19,302.47,302.74,96176.0,302.59,303.19,302.47,302.74,96176.0
2019-11-18 11:25:00,302.75,302.75,302.1,302.26,45939.0,302.75,302.75,302.1,302.26,45939.0
2019-11-18 11:30:00,302.29,302.92,302.2,302.65,51828.0,302.29,302.92,302.2,302.65,51828.0
2019-11-18 11:35:00,302.59,302.69,302.3,302.57,40333.0,302.59,302.69,302.3,302.57,40333.0
2019-11-18 11:40:00,302.48,303.08,302.39,302.88,51906.0,302.48,303.08,302.39,302.88,51906.0
2019-11-18 11:45:00,302.85,303.04,302.75,303.0,47757.0,302.85,303.04,302.75,303.0,47757.0
2019-11-18 11:50:00,303.02,303.05,302.67,302.94,38322.0,303.02,303.05,302.67,302.94,38322.0
2019-11-18 11:55:00,302.93,303.4,302.62,303.08,58855.0,302.93,303.4,302.62,303.08,58855.0
2019-11-18 12:00:00,303.08,303.62,303.06,303.61,78517.0,303.08,303.62,303.06,303.61,78517.0
2019-11-18 12:05:00,303.62,303.82,303.17,303.46,79802.0,303.62,303.82,303.17,303.46,79802.0
2019-11-18 12:10:00,303.47,303.99,303.23,303.26,98781.0,303.47,303.99,303.23,303.26,98781.0
2019-11-18 12:15:00,303.31,304.3,303.27,303.96,58100.0,303.31,304.3,303.27,303.96,58100.0
2019-11-18 12:20:00,303.94,304.38,303.72,304.26,65127.0,303.94,304.38,303.72,304.26,65127.0
2019-11-18 12:25:00,304.27,304.4,303.51,303.72,39586.0,304.27,304.4,303.51,303.72,39586.0
2019-11-18 12:30:00,303.68,304.28,303.27,304.14,77900.0,303.68,304.28,303.27,304.14,77900.0
2019-11-18 12:35:00,304.15,304.37,303.6,304.07,49109.0,304.15,304.37,303.6,304.07,49109.0
2019-11-18 12:40:00,304.04,304.21,303.71,304.15,24691.0,304.04,304.21,303.71,304.15,24691.0
2019-11-18 12:45:00,304.18,304.33,303.76,303.9,44469.0,304.18,304.33,303.76,303.9,44469.0
2019-11-18 12:50:00,303.91,304.32,303.81,304.27,33526.0,303.91,304.32,303.81,304.27,33526.0
2019-11-18 12:55:00,304.3,304.59,303.67,303.67,62748.0,304.3,304.59,303.67,303.67,62748.0
2019-11-18 13:00:00,303.7,303.73,302.91,303.01,89073.0,303.7,303.73,302.91,303.01,89073.0
2019-11-18 13:05:00,303.0,303.09,302.68,302.82,53016.0,303.0,303.09,302.68,302.82,53016.0
2019-11-18 13:10:00,302.8,302.96,302.3,302.63,58233.0,302.8,302.96,302.3,302.63,58233.0
2019-11-18 13:15:00,302.6,303.45,302.57,303.43,51008.0,302.6,303.45,302.57,303.43,51008.0
2019-11-18 13:20:00,303.44,304.44,303.37,304.41,57712.0,303.44,304.44,303.37,304.41,57712.0
2019-11-18 13:25:00,304.47,304.68,304.3,304.39,77857.0,304.47,304.68,304.3,304.39,77857.0
2019-11-18 13:30:00,304.4,304.46,304.01,304.31,28570.0,304.4,304.46,304.01,304.31,28570.0
2019-11-18 13:35:00,304.34,304.43,304.08,304.16,23097.0,304.34,304.43,304.08,304.16,23097.0
2019-11-18 13:40:00,304.15,304.68,304.05,304.24,47549.0,304.15,304.68,304.05,304.24,47549.0
2019-11-18 13:45:00,304.26,304.3,303.66,303.9,39831.0,304.26,304.3,303.66,303.9,39831.0
2019-11-18 13:50:00,303.87,303.94,303.43,303.85,34682.0,303.87,303.94,303.43,303.85,34682.0
2019-11-18 13:55:00,303.82,304.03,303.65,303.88,39015.0,303.82,304.03,303.65,303.88,39015.0
2019-11-18 14:00:00,303.84,304.02,303.39,303.75,24624.0,303.84,304.02,303.39,303.75,24624.0
2019-11-18 14:05:00,303.76,304.14,303.72,304.11,27526.0,303.76,304.14,303.72,304.11,27526.0
2019-11-18 14:10:00,304.17,304.31,303.06,303.18,42186.0,304.17,304.31,303.06,303.18,42186.0
2019-11-18 14:15:00,303.22,303.95,303.18,303.92,33195.0,303.22,303.95,303.18,303.92,33195.0
2019-11-18 14:20:00,303.92,304.7,303.85,304.68,56489.0,303.92,304.7,303.85,304.68,56489.0
2019-11-18 14:25:00,304.64,304.83,304.04,304.61,60756.0,304.64,304.83,304.04,304.61,60756.0
2019-11-18 14:30:00,304.61,304.69,304.18,304.5,37456.0,304.61,304.69,304.18,304.5,37456.0
2019-11-18 14:35:00,304.48,304.99,304.47,304.58,65671.0,304.48,304.99,304.47,304.58,65671.0
2019-11-18 14:40:00,304.57,304.65,304.14,304.23,49597.0,304.57,304.65,304.14,304.23,49597.0
2019-11-18 14:45:00,304.14,304.74,304.11,304.25,43476.0,304.14,304.74,304.11,304.25,43476.0
2019-11-18 14:50:00,304.27,304.6,304.18,304.56,37037.0,304.27,304.6,304.18,304.56,37037.0
2019-11-18 14:55:00,304.55,304.55,303.7,304.17,57788.0,304.55,304.55,303.7,304.17,57788.0
2019-11-18 15:00:00,304.16,304.33,303.98,304.13,30649.0,304.16,304.33,303.98,304.13,30649.0
2019-11-18 15:05:00,304.06,304.13,303.58,303.72,40782.0,304.06,304.13,303.58,303.72,40782.0
2019-11-18 15:10:00,303.73,303.9,303.53,303.57,33227.0,303.73,303.9,303.53,303.57,33227.0
2019-11-18 15:15:00,303.56,303.56,302.83,303.16,61050.0,303.56,303.56,302.83,303.16,61050.0
2019-11-18 15:20:00,303.19,303.55,303.18,303.44,35051.0,303.19,303.55,303.18,303.44,35051.0
2019-11-18 15:25:00,303.47,303.6,303.12,303.18,28928.0,303.47,303.6,303.12,303.18,28928.0
2019-11-18 15:30:00,303.16,303.3,302.93,303.25,40389.0,303.16,303.3,302.93,303.25,40389.0
2019-11-18 15:35:00,303.24,303.24,302.81,303.07,58461.0,303.24,303.24,302.81,303.07,58461.0
2019-11-18 15:40:00,303.05,303.08,302.52,302.92,70320.0,303.05,303.08,302.52,302.92,70320.0
2019-11-18 15:45:00,302.92,303.08,302.37,302.49,79864.0,302.92,303.08,302.37,302.49,79864.0
2019-11-18 15:50:00,302.47,302.86,302.38,302.62,98959.0,302.47,302.86,302.38,302.62,98959.0
2019-11-18 15:55:00,302.64,303.14,302.58,302.62,201060.0,302.64,303.14,302.58,302.62,201060.0
2019-11-19 09:30:00,304.0,304.5,302.75,304.18,195655.0,304.0,304.5,302.75,304.18,195655.0
2019-11-19 09:35:00,304.34,305.67,302.01,302.45,241345.0,304.34,305.67,302.01,302.45,241345.0
2019-11-19 09:40:00,302.32,302.37,301.15,302.01,153459.0,302.32,302.37,301.15,302.01,153459.0
2019-11-19 09:45:00,301.99,302.22,300.61,300.76,83585.0,301.99,302.22,300.61,300.76,83585.0
2019-11-19 09:50:00,300.69,301.09,299.05,299.82,123222.0,300.69,301.09,299.05,299.82,123222.0
2019-11-19 09:55:00,299.97,300.78,299.35,299.73,98124.0,299.97,300.78,299.35,299.73,98124.0
2019-11-19 10:00:00,299.84,300.6,299.69,300.19,55869.0,299.84,300.6,299.69,300.19,55869.0
2019-11-19 10:05:00,300.2,301.5,300.2,301.29,69720.0,300.2,301.5,300.2,301.29,69720.0
2019-11-19 10:10:00,301.3,301.82,300.66,301.36,72220.0,301.3,301.82,300.66,301.36,72220.0
2019-11-19 10:15:00,301.24,301.91,301.07,301.65,40098.0,301.24,301.91,301.07,301.65,40098.0
2019-11-19 10:20:00,301.51,302.18,301.47,302.1,41715.0,301.51,302.18,301.47,302.1,41715.0
2019-11-19 10:25:00,302.17,302.42,301.54,301.73,52183.0,302.17,302.42,301.54,301.73,52183.0
2019-11-19 10:30:00,301.86,301.86,300.6,300.76,77406.0,301.86,301.86,300.6,300.76,77406.0
2019-11-19 10:35:00,300.64,300.81,300.0,300.44,50099.0,300.64,300.81,300.0,300.44,50099.0
2019-11-19 10:40:00,300.39,301.03,300.39,300.99,40317.0,300.39,301.03,300.39,300.99,40317.0
2019-11-19 10:45:00,300.84,301.0,299.72,299.95,51308.0,300.84,301.0,299.72,299.95,51308.0
2019-11-19 10:50:00,299.95,300.24,299.1,299.21,62708.0,299.95,300.24,299.1,299.21,62708.0
2019-11-19 10:55:00,299.1,299.33,298.52,299.08,66948.0,299.1,299.33,298.52,299.08,66948.0
2019-11-19 11:00:00,299.0,299.68,298.91,299.5,44222.0,299.0,299.68,298.91,299.5,44222.0
2019-11-19 11:05:00,299.53,300.1,299.31,299.44,28871.0,299.53,300.1,299.31,299.44,28871.0
2019-11-19 11:10:00,299.44,300.12,299.44,300.06,30988.0,299.44,300.12,299.44,300.06,30988.0
2019-11-19 11:15:00,300.15,300.33,299.79,299.8,28211.0,300.15,300.33,299.79,299.8,28211.0
2019-11-19 11:20:00,299.83,300.19,299.64,299.78,52484.0,299.83,300.19,299.64,299.78,52484.0
2019-11-19 11:25:00,299.92,301.02,299.92,300.94,56955.0,299.92,301.02,299.92,300.94,56955.0
2019-11-19 11:30:00,300.98,301.35,300.9,301.16,45136.0,300.98,301.35,300.9,301.16,45136.0
2019-11-19 11:35:00,301.13,302.0,301.1,301.81,38064.0,301.13,302.0,301.1,301.81,38064.0
2019-11-19 11:40:00,301.86,302.0,301.43,301.74,49829.0,301.86,302.0,301.43,301.74,49829.0
2019-11-19 11:45:00,301.8,301.8,301.36,301.48,31739.0,301.8,301.8,301.36,301.48,31739.0
2019-11-19 11:50:00,301.55,302.28,301.52,302.2,24633.0,301.55,302.28,301.52,302.2,24633.0
2019-11-19 11:55:00,302.18,302.81,302.0,302.75,51406.0,302.18,302.81,302.0,302.75,51406.0
2019-11-19 12:00:00,302.79,303.31,302.7,303.0,73263.0,302.79,303.31,302.7,303.0,73263.0
2019-11-19 12:05:00,302.96,302.96,302.0,302.41,42076.0,302.96,302.96,302.0,302.41,42076.0
2019-11-19 12:10:00,302.45,302.77,302.02,302.49,53628.0,302.45,302.77,302.02,302.49,53628.0
2019-11-19 12:15:00,302.49,302.68,302.19,302.3,56067.0,302.49,302.68,302.19,302.3,56067.0
2019-11-19 12:20:00,302.25,303.6,302.02,303.48,56590.0,302.25,303.6,302.02,303.48,56590.0
2019-11-19 12:25:00,303.51,303.59,302.3,302.47,58662.0,303.51,303.59,302.3,302.47,58662.0
2019-11-19 12:30:00,302.44,303.85,302.33,303.03,69230.0,302.44,303.85,302.33,303.03,69230.0
2019-11-19 12:35:00,303.05,303.59,303.05,303.44,20666.0,303.05,303.59,303.05,303.44,20666.0
2019-11-19 12:40:00,303.52,303.52,303.12,303.32,16494.0,303.52,303.52,303.12,303.32,16494.0
2019-11-19 12:45:00,303.4,304.0,303.25,303.94,40770.0,303.4,304.0,303.25,303.94,40770.0
2019-11-19 12:50:00,303.94,304.24,303.61,303.61,31576.0,303.94,304.24,303.61,303.61,31576.0
2019-11-19 12:55:00,303.61,304.29,303.58,304.25,26040.0,303.61,304.29,303.58,304.25,26040.0
2019-11-19 13:00:00,304.25,304.44,304.01,304.11,30358.0,304.25,304.44,304.01,304.11,30358.0
2019-11-19 13:05:00,304.15,304.15,303.6,303.76,31893.0,304.15,304.15,303.6,303.76,31893.0
2019-11-19 13:10:00,303.71,304.12,303.59,304.12,14915.0,303.71,304.12,303.59,304.12,14915.0
2019-11-19 13:15:00,304.14,304.2,303.61,303.62,13327.0,304.14,304.2,303.61,303.62,13327.0
2019-11-19 13:20:00,303.63,303.76,303.09,303.19,18742.0,303.63,303.76,303.09,303.19,18742.0
2019-11-19 13:25:00,303.19,303.44,302.76,303.06,27635.0,303.19,303.44,302.76,303.06,27635.0
2019-11-19 13:30:00,303.12,303.24,302.95,303.16,15234.0,303.12,303.24,302.95,303.16,15234.0
2019-11-19 13:35:00,303.19,303.19,302.63,302.7,18028.0,303.19,303.19,302.63,302.7,18028.0
2019-11-19 13:40:00,302.77,302.95,302.68,302.79,11712.0,302.77,302.95,302.68,302.79,11712.0
2019-11-19 13:45:00,302.84,302.84,302.44,302.6,17879.0,302.84,302.84,302.44,302.6,17879.0
2019-11-19 13:50:00,302.61,302.68,302.27,302.37,15939.0,302.61,302.68,302.27,302.37,15939.0
2019-11-19 13:55:00,302.35,302.42,302.01,302.25,19323.0,302.35,302.42,302.01,302.25,19323.0
2019-11-19 14:00:00,302.25,302.95,302.18,302.95,23761.0,302.25,302.95,302.18,302.95,23761.0
2019-11-19 14:05:00,302.96,303.31,302.93,303.07,19111.0,302.96,303.31,302.93,303.07,19111.0
2019-11-19 14:10:00,303.04,303.3,302.88,303.3,10884.0,303.04,303.3,302.88,303.3,10884.0
2019-11-19 14:15:00,303.3,303.3,303.05,303.24,9713.0,303.3,303.3,303.05,303.24,9713.0
2019-11-19 14:20:00,303.22,303.5,303.09,303.49,8469.0,303.22,303.5,303.09,303.49,8469.0
2019-11-19 14:25:00,303.53,303.6,303.0,303.09,12391.0,303.53,303.6,303.0,303.09,12391.0
2019-11-19 14:30:00,303.12,303.34,302.82,303.18,50611.0,303.12,303.34,302.82,303.18,50611.0
2019-11-19 14:35:00,303.13,303.96,303.02,303.75,48359.0,303.13,303.96,303.02,303.75,48359.0
2019-11-19 14:40:00,303.78,303.79,303.37,303.56,14358.0,303.78,303.79,303.37,303.56,14358.0
2019-11-19 14:45:00,303.57,303.86,303.57,303.73,8947.0,303.57,303.86,303.57,303.73,8947.0
2019-11-19 14:50:00,303.74,303.74,302.9,303.07,13009.0,303.74,303.74,302.9,303.07,13009.0
2019-11-19 14:55:00,303.07,303.12,302.82,303.04,13680.0,303.07,303.12,302.82,303.04,13680.0
2019-11-19 15:00:00,303.02,303.19,302.8,302.8,12631.0,303.02,303.19,302.8,302.8,12631.0
2019-11-19 15:05:00,302.9,303.16,302.9,303.03,12393.0,302.9,303.16,302.9,303.03,12393.0
2019-11-19 15:10:00,302.95,303.35,302.91,303.28,32012.0,302.95,303.35,302.91,303.28,32012.0
2019-11-19 15:15:00,303.23,303.26,303.07,303.15,14511.0,303.23,303.26,303.07,303.15,14511.0
2019-11-19 15:20:00,303.16,303.3,303.16,303.27,19886.0,303.16,303.3,303.16,303.27,19886.0
2019-11-19 15:25:00,303.25,303.5,303.2,303.37,24987.0,303.25,303.5,303.2,303.37,24987.0
2019-11-19 15:30:00,303.34,303.77,303.33,303.67,36145.0,303.34,303.77,303.33,303.67,36145.0
2019-11-19 15:35:00,303.65,303.88,303.57,303.75,37517.0,303.65,303.88,303.57,303.75,37517.0
2019-11-19 15:40:00,303.76,303.89,303.59,303.78,53222.0,303.76,303.89,303.59,303.78,53222.0
2019-11-19 15:45:00,303.78,303.83,303.5,303.63,47492.0,303.78,303.83,303.5,303.63,47492.0
2019-11-19 15:50:00,303.6,303.76,303.05,303.38,154756.0,303.6,303.76,303.05,303.38,154756.0
2019-11-19 15:55:00,303.4,303.71,302.13,302.54,394087.0,303.4,303.71,302.13,302.54,394087.0
2019-11-20 09:30:00,301.57,302.75,301.01,301.98,81356.0,301.57,302.75,301.01,301.98,81356.0
2019-11-20 09:35:00,301.94,304.87,301.94,304.58,91523.0,301.94,304.87,301.94,304.58,91523.0
2019-11-20 09:40:00,304.51,305.01,303.66,303.9,77284.0,304.51,305.01,303.66,303.9,77284.0
2019-11-20 09:45:00,304.0,307.55,303.99,306.38,204289.0,304.0,307.55,303.99,306.38,204289.0
2019-11-20 09:50:00,306.32,306.7,305.21,306.0,72828.0,306.32,306.7,305.21,306.0,72828.0
2019-11-20 09:55:00,306.02,307.9,306.02,307.18,133317.0,306.02,307.9,306.02,307.18,133317.0
2019-11-20 10:00:00,307.19,307.61,306.55,307.39,76203.0,307.19,307.61,306.55,307.39,76203.0
2019-11-20 10:05:00,307.45,307.45,306.56,307.11,62755.0,307.45,307.45,306.56,307.11,62755.0
2019-11-20 10:10:00,307.0,307.63,306.85,307.14,38461.0,307.0,307.63,306.85,307.14,38461.0
2019-11-20 10:15:00,307.08,307.08,306.06,306.73,55226.0,307.08,307.08,306.06,306.73,55226.0
2019-11-20 10:20:00,306.71,307.12,306.52,306.54,25729.0,306.71,307.12,306.52,306.54,25729.0
2019-11-20 10:25:00,306.6,307.2,306.59,307.15,42353.0,306.6,307.2,306.59,307.15,42353.0
2019-11-20 10:30:00,307.23,307.82,306.83,306.83,56583.0,307.23,307.82,306.83,306.83,56583.0
2019-11-20 10:35:00,306.88,307.45,306.8,307.09,47720.0,306.88,307.45,306.8,307.09,47720.0
2019-11-20 10:40:00,307.03,307.24,306.73,306.84,38038.0,307.03,307.24,306.73,306.84,38038.0
2019-11-20 10:45:00,306.83,307.14,306.6,306.78,31220.0,306.83,307.14,306.6,306.78,31220.0
2019-11-20 10:50:00,306.77,307.42,306.7,307.34,37879.0,306.77,307.42,306.7,307.34,37879.0
2019-11-20 10:55:00,307.34,307.58,307.12,307.34,44745.0,307.34,307.58,307.12,307.34,44745.0
2019-11-20 11:00:00,307.27,307.36,306.87,307.26,31354.0,307.27,307.36,306.87,307.26,31354.0
2019-11-20 11:05:00,307.19,307.8,307.15,307.26,36743.0,307.19,307.8,307.15,307.26,36743.0
2019-11-20 11:10:00,307.22,307.28,306.75,307.08,35202.0,307.22,307.28,306.75,307.08,35202.0
2019-11-20 11:15:00,307.06,307.75,307.03,307.36,23155.0,307.06,307.75,307.03,307.36,23155.0
2019-11-20 11:20:00,307.32,308.25,307.28,307.6,67339.0,307.32,308.25,307.28,307.6,67339.0
2019-11-20 11:25:00,307.63,307.96,307.6,307.63,35602.0,307.63,307.96,307.6,307.63,35602.0
2019-11-20 11:30:00,307.62,307.66,306.51,306.69,94218.0,307.62,307.66,306.51,306.69,94218.0
2019-11-20 11:35:00,306.71,307.24,306.71,306.97,41241.0,306.71,307.24,306.71,306.97,41241.0
2019-11-20 11:40:00,307.0,307.06,306.11,306.27,27687.0,307.0,307.06,306.11,306.27,27687.0
2019-11-20 11:45:00,306.3,306.43,305.71,306.33,39058.0,306.3,306.43,305.71,306.33,39058.0
2019-11-20 11:50:00,306.38,306.99,306.24,306.92,43077.0,306.38,306.99,306.24,306.92,43077.0
2019-11-20 11:55:00,306.88,307.05,306.47,306.62,38581.0,306.88,307.05,306.47,306.62,38581.0
2019-11-20 12:00:00,306.62,306.62,305.84,306.2,60042.0,306.62,306.62,305.84,306.2,60042.0
2019-11-20 12:05:00,306.2,306.51,305.88,306.37,38492.0,306.2,306.51,305.88,306.37,38492.0
2019-11-20 12:10:00,306.51,306.86,306.46,306.51,18387.0,306.51,306.86,306.46,306.51,18387.0
2019-11-20 12:15:00,306.51,306.93,306.48,306.91,15420.0,306.51,306.93,306.48,306.91,15420.0
2019-11-20 12:20:00,306.94,306.94,306.58,306.75,13076.0,306.94,306.94,306.58,306.75,13076.0
2019-11-20 12:25:00,306.77,307.08,306.57,306.59,14866.0,306.77,307.08,306.57,306.59,14866.0
2019-11-20 12:30:00,306.58,306.66,306.09,306.62,24351.0,306.58,306.66,306.09,306.62,24351.0
2019-11-20 12:35:00,306.54,306.8,306.4,306.46,17181.0,306.54,306.8,306.4,306.46,17181.0
2019-11-20 12:40:00,306.45,306.81,306.45,306.73,7683.0,306.45,306.81,306.45,306.73,7683.0
2019-11-20 12:45:00,306.78,306.85,306.25,306.28,11520.0,306.78,306.85,306.25,306.28,11520.0
2019-11-20 12:50:00,306.22,306.22,305.44,305.71,58940.0,306.22,306.22,305.44,305.71,58940.0
2019-11-20 12:55:00,305.65,305.65,303.49,304.23,78353.0,305.65,305.65,303.49,304.23,78353.0
2019-11-20 13:00:00,304.25,304.79,304.12,304.56,41197.0,304.25,304.79,304.12,304.56,41197.0
2019-11-20 13:05:00,304.51,304.56,302.58,302.88,58001.0,304.51,304.56,302.58,302.88,58001.0
2019-11-20 13:10:00,302.62,302.76,301.0,302.11,71388.0,302.62,302.76,301.0,302.11,71388.0
2019-11-20 13:15:00,302.21,302.52,301.2,301.77,70389.0,302.21,302.52,301.2,301.77,70389.0
2019-11-20 13:20:00,301.76,303.0,301.76,302.78,36570.0,301.76,303.0,301.76,302.78,36570.0
2019-11-20 13:25:00,302.89,303.5,302.4,302.92,48509.0,302.89,303.5,302.4,302.92,48509.0
2019-11-20 13:30:00,302.71,303.64,302.52,303.6,28448.0,302.71,303.64,302.52,303.6,28448.0
2019-11-20 13:35:00,303.67,304.0,303.02,303.29,36198.0,303.67,304.0,303.02,303.29,36198.0
2019-11-20 13:40:00,303.24,303.82,303.05,303.47,10182.0,303.24,303.82,303.05,303.47,10182.0
2019-11-20 13:45:00,303.47,304.19,303.27,303.32,21144.0,303.47,304.19,303.27,303.32,21144.0
2019-11-20 13:50:00,303.4,303.9,302.88,303.69,31354.0,303.4,303.9,302.88,303.69,31354.0
2019-11-20 13:55:00,303.95,304.16,303.03,303.59,36928.0,303.95,304.16,303.03,303.59,36928.0
2019-11-20 14:00:00,303.66,303.96,302.98,303.61,18322.0,303.66,303.96,302.98,303.61,18322.0
2019-11-20 14:05:00,303.65,303.7,302.86,303.33,18456.0,303.65,303.7,302.86,303.33,18456.0
2019-11-20 14:10:00,303.32,303.57,302.29,302.32,24461.0,303.32,303.57,302.29,302.32,24461.0
2019-11-20 14:15:00,302.46,302.94,302.09,302.8,19418.0,302.46,302.94,302.09,302.8,19418.0
2019-11-20 14:20:00,302.89,303.08,302.3,302.65,14451.0,302.89,303.08,302.3,302.65,14451.0
2019-11-20 14:25:00,302.68,303.6,302.64,303.38,33880.0,302.68,303.6,302.64,303.38,33880.0
2019-11-20 14:30:00,303.3,304.41,303.3,304.28,47917.0,303.3,304.41,303.3,304.28,47917.0
2019-11-20 14:35:00,304.26,304.48,304.07,304.32,22322.0,304.26,304.48,304.07,304.32,22322.0
2019-11-20 14:40:00,304.31,304.54,304.04,304.19,17661.0,304.31,304.54,304.04,304.19,17661.0
2019-11-20 14:45:00,304.2,304.27,303.69,304.01,15297.0,304.2,304.27,303.69,304.01,15297.0
2019-11-20 14:50:00,304.07,304.45,303.94,303.94,17938.0,304.07,304.45,303.94,303.94,17938.0
2019-11-20 14:55:00,303.91,304.3,303.91,304.3,20414.0,303.91,304.3,303.91,304.3,20414.0
2019-11-20 15:00:00,304.24,304.35,303.69,303.81,14262.0,304.24,304.35,303.69,303.81,14262.0
2019-11-20 15:05:00,303.73,304.24,303.72,304.24,16465.0,303.73,304.24,303.72,304.24,16465.0
2019-11-20 15:10:00,304.25,304.25,303.82,304.08,11197.0,304.25,304.25,303.82,304.08,11197.0
2019-11-20 15:15:00,303.98,304.15,303.64,303.64,20518.0,303.98,304.15,303.64,303.64,20518.0
2019-11-20 15:20:00,303.79,304.13,303.69,304.03,17289.0,303.79,304.13,303.69,304.03,17289.0
2019-11-20 15:25:00,304.03,304.1,303.72,303.72,15883.0,304.03,304.1,303.72,303.72,15883.0
2019-11-20 15:30:00,303.76,303.76,303.12,303.47,42424.0,303.76,303.76,303.12,303.47,42424.0
2019-11-20 15:35:00,303.49,304.15,303.43,303.99,39215.0,303.49,304.15,303.43,303.99,39215.0
2019-11-20 15:40:00,303.98,304.78,303.98,304.77,58051.0,303.98,304.78,303.98,304.77,58051.0
2019-11-20 15:45:00,304.75,304.97,304.53,304.86,54214.0,304.75,304.97,304.53,304.86,54214.0
2019-11-20 15:50:00,304.85,305.01,304.59,304.97,47529.0,304.85,305.01,304.59,304.97,47529.0
2019-11-20 15:55:00,305.06,305.33,304.83,305.29,132972.0,305.06,305.33,304.83,305.29,132972.0
2019-11-21 09:30:00,305.89,306.0,304.26,304.67,136679.0,305.89,306.0,304.26,304.67,136679.0
2019-11-21 09:35:00,304.73,306.8,304.73,306.09,118880.0,304.73,306.8,304.73,306.09,118880.0
2019-11-21 09:40:00,306.3,306.3,305.22,305.86,57145.0,306.3,306.3,305.22,305.86,57145.0
2019-11-21 09:45:00,305.85,309.29,305.85,308.55,186932.0,305.85,309.29,305.85,308.55,186932.0
2019-11-21 09:50:00,308.68,309.58,307.51,307.98,188253.0,308.68,309.58,307.51,307.98,188253.0
2019-11-21 09:55:00,307.98,308.08,305.93,306.57,119193.0,307.98,308.08,305.93,306.57,119193.0
2019-11-21 10:00:00,306.42,306.9,305.17,306.01,73791.0,306.42,306.9,305.17,306.01,73791.0
2019-11-21 10:05:00,305.92,306.98,305.6,306.69,68611.0,305.92,306.98,305.6,306.69,68611.0
2019-11-21 10:10:00,306.69,307.49,306.58,306.71,57697.0,306.69,307.49,306.58,306.71,57697.0
2019-11-21 10:15:00,306.65,306.8,305.57,305.98,60079.0,306.65,306.8,305.57,305.98,60079.0
2019-11-21 10:20:00,305.93,306.49,305.8,306.11,46013.0,305.93,306.49,305.8,306.11,46013.0
2019-11-21 10:25:00,306.03,306.5,305.5,305.79,33478.0,306.03,306.5,305.5,305.79,33478.0
2019-11-21 10:30:00,305.67,305.96,304.4,304.87,59017.0,305.67,305.96,304.4,304.87,59017.0
2019-11-21 10:35:00,304.87,305.94,304.65,305.9,48803.0,304.87,305.94,304.65,305.9,48803.0
2019-11-21 10:40:00,305.9,307.1,305.89,306.89,69021.0,305.9,307.1,305.89,306.89,69021.0
2019-11-21 10:45:00,306.84,307.19,306.7,306.89,55370.0,306.84,307.19,306.7,306.89,55370.0
2019-11-21 10:50:00,306.85,307.0,306.04,306.12,41397.0,306.85,307.0,306.04,306.12,41397.0
2019-11-21 10:55:00,306.06,306.6,305.91,306.58,34030.0,306.06,306.6,305.91,306.58,34030.0
2019-11-21 11:00:00,306.55,307.28,306.2,306.95,23648.0,306.55,307.28,306.2,306.95,23648.0
2019-11-21 11:05:00,306.96,307.6,306.66,307.48,74629.0,306.96,307.6,306.66,307.48,74629.0
2019-11-21 11:10:00,307.48,307.62,307.12,307.46,30911.0,307.48,307.62,307.12,307.46,30911.0
2019-11-21 11:15:00,307.37,308.39,307.37,307.8,75332.0,307.37,308.39,307.37,307.8,75332.0
2019-11-21 11:20:00,307.87,308.22,307.57,308.22,41812.0,307.87,308.22,307.57,308.22,41812.0
2019-11-21 11:25:00,308.22,308.51,307.77,307.86,66635.0,308.22,308.51,307.77,307.86,66635.0
2019-11-21 11:30:00,307.95,308.0,307.2,307.22,41355.0,307.95,308.0,307.2,307.22,41355.0
2019-11-21 11:35:00,307.27,308.0,307.26,307.57,34709.0,307.27,308.0,307.26,307.57,34709.0
2019-11-21 11:40:00,307.66,308.19,307.6,307.8,42116.0,307.66,308.19,307.6,307.8,42116.0
2019-11-21 11:45:00,307.83,308.3,307.74,308.22,25465.0,307.83,308.3,307.74,308.22,25465.0
2019-11-21 11:50:00,308.25,308.35,307.53,307.97,23477.0,308.25,308.35,307.53,307.97,23477.0
2019-11-21 11:55:00,308.1,308.35,307.23,307.29,28009.0,308.1,308.35,307.23,307.29,28009.0
2019-11-21 12:00:00,307.4,307.78,307.29,307.78,14104.0,307.4,307.78,307.29,307.78,14104.0
2019-11-21 12:05:00,307.83,308.13,307.76,308.0,20078.0,307.83,308.13,307.76,308.0,20078.0
2019-11-21 12:10:00,308.05,308.29,307.86,308.27,13777.0,308.05,308.29,307.86,308.27,13777.0
2019-11-21 12:15:00,308.21,308.64,307.82,308.59,63933.0,308.21,308.64,307.82,308.59,63933.0
2019-11-21 12:20:00,308.53,308.83,308.1,308.82,65238.0,308.53,308.83,308.1,308.82,65238.0
2019-11-21 12:25:00,308.8,309.1,308.5,308.91,87985.0,308.8,309.1,308.5,308.91,87985.0
2019-11-21 12:30:00,308.83,309.65,308.8,309.34,99259.0,308.83,309.65,308.8,309.34,99259.0
2019-11-21 12:35:00,309.38,309.86,309.24,309.81,56461.0,309.38,309.86,309.24,309.81,56461.0
2019-11-21 12:40:00,309.78,310.39,309.72,310.3,95696.0,309.78,310.39,309.72,310.3,95696.0
2019-11-21 12:45:00,310.32,310.57,309.62,309.81,53394.0,310.32,310.57,309.62,309.81,53394.0
2019-11-21 12:50:00,309.78,310.16,309.71,310.11,27441.0,309.78,310.16,309.71,310.11,27441.0
2019-11-21 12:55:00,310.07,310.94,310.07,310.84,46072.0,310.07,310.94,310.07,310.84,46072.0
2019-11-21 13:00:00,310.87,311.7,310.52,311.25,118365.0,310.87,311.7,310.52,311.25,118365.0
2019-11-21 13:05:00,311.23,311.26,310.09,310.53,101888.0,311.23,311.26,310.09,310.53,101888.0
2019-11-21 13:10:00,310.63,311.0,310.28,310.29,48898.0,310.63,311.0,310.28,310.29,48898.0
2019-11-21 13:15:00,310.49,310.92,310.38,310.68,50071.0,310.49,310.92,310.38,310.68,50071.0
2019-11-21 13:20:00,310.62,310.94,310.38,310.7,31278.0,310.62,310.94,310.38,310.7,31278.0
2019-11-21 13:25:00,310.75,311.0,310.52,310.67,38603.0,310.75,311.0,310.52,310.67,38603.0
2019-11-21 13:30:00,310.67,310.83,310.47,310.73,25220.0,310.67,310.83,310.47,310.73,25220.0
2019-11-21 13:35:00,310.71,311.45,310.58,310.83,65728.0,310.71,311.45,310.58,310.83,65728.0
2019-11-21 13:40:00,310.83,310.91,310.5,310.75,25434.0,310.83,310.91,310.5,310.75,25434.0
2019-11-21 13:45:00,310.67,311.07,310.67,310.96,40675.0,310.67,311.07,310.67,310.96,40675.0
2019-11-21 13:50:00,310.92,311.0,310.45,310.87,42731.0,310.92,311.0,310.45,310.87,42731.0
2019-11-21 13:55:00,310.91,311.25,310.06,310.08,52229.0,310.91,311.25,310.06,310.08,52229.0
2019-11-21 14:00:00,310.14,310.59,309.77,309.91,59240.0,310.14,310.59,309.77,309.91,59240.0
2019-11-21 14:05:00,309.92,311.1,309.65,311.08,50434.0,309.92,311.1,309.65,311.08,50434.0
2019-11-21 14:10:00,311.02,311.5,310.83,311.18,43799.0,311.02,311.5,310.83,311.18,43799.0
2019-11-21 14:15:00,311.1,311.39,310.78,311.17,59409.0,311.1,311.39,310.78,311.17,59409.0
2019-11-21 14:20:00,311.23,311.6,311.15,311.46,45317.0,311.23,311.6,311.15,311.46,45317.0
2019-11-21 14:25:00,311.48,311.8,311.32,311.7,67758.0,311.48,311.8,311.32,311.7,67758.0
2019-11-21 14:30:00,311.67,312.0,311.6,312.0,53883.0,311.67,312.0,311.6,312.0,53883.0
2019-11-21 14:35:00,312.0,312.48,311.82,312.32,77520.0,312.0,312.48,311.82,312.32,77520.0
2019-11-21 14:40:00,312.19,312.27,311.6,311.64,71575.0,312.19,312.27,311.6,311.64,71575.0
2019-11-21 14:45:00,311.69,311.96,311.37,311.96,67639.0,311.69,311.96,311.37,311.96,67639.0
2019-11-21 14:50:00,311.88,312.31,311.79,312.29,38402.0,311.88,312.31,311.79,312.29,38402.0
2019-11-21 14:55:00,312.25,312.33,311.79,312.07,53664.0,312.25,312.33,311.79,312.07,53664.0
2019-11-21 15:00:00,312.18,312.19,311.48,311.77,64523.0,312.18,312.19,311.48,311.77,64523.0
2019-11-21 15:05:00,311.66,312.06,311.44,311.84,59006.0,311.66,312.06,311.44,311.84,59006.0
2019-11-21 15:10:00,311.85,312.5,311.82,312.46,109361.0,311.85,312.5,311.82,312.46,109361.0
2019-11-21 15:15:00,312.46,312.5,312.07,312.38,81549.0,312.46,312.5,312.07,312.38,81549.0
2019-11-21 15:20:00,312.39,312.55,311.15,312.15,108468.0,312.39,312.55,311.15,312.15,108468.0
2019-11-21 15:25:00,312.16,312.68,312.08,312.66,79505.0,312.16,312.68,312.08,312.66,79505.0
2019-11-21 15:30:00,312.67,312.69,311.86,311.93,104007.0,312.67,312.69,311.86,311.93,104007.0
2019-11-21 15:35:00,311.94,312.0,311.4,311.5,86636.0,311.94,312.0,311.4,311.5,86636.0
2019-11-21 15:40:00,311.52,311.8,311.32,311.76,65487.0,311.52,311.8,311.32,311.76,65487.0
2019-11-21 15:45:00,311.77,312.08,311.62,311.81,78438.0,311.77,312.08,311.62,311.81,78438.0
2019-11-21 15:50:00,311.81,311.86,311.16,311.8,181057.0,311.81,311.86,311.16,311.8,181057.0
2019-11-21 15:55:00,311.86,312.28,311.7,311.7,276412.0,311.86,312.28,311.7,311.7,276412.0
2019-11-22 09:30:00,309.1,309.73,307.38,308.0,319882.0,309.1,309.73,307.38,308.0,319882.0
2019-11-22 09:35:00,308.0,308.42,306.75,306.8,222803.0,308.0,308.42,306.75,306.8,222803.0
2019-11-22 09:40:00,306.8,307.97,306.75,307.88,104984.0,306.8,307.97,306.75,307.88,104984.0
2019-11-22 09:45:00,307.89,310.49,307.83,309.5,187206.0,307.89,310.49,307.83,309.5,187206.0
2019-11-22 09:50:00,309.6,309.93,308.38,308.63,61079.0,309.6,309.93,308.38,308.63,61079.0
2019-11-22 09:55:00,308.4,309.74,308.2,309.59,97347.0,308.4,309.74,308.2,309.59,97347.0
2019-11-22 10:00:00,309.63,310.48,309.45,309.96,69520.0,309.63,310.48,309.45,309.96,69520.0
2019-11-22 10:05:00,309.92,310.54,308.45,308.48,80972.0,309.92,310.54,308.45,308.48,80972.0
2019-11-22 10:10:00,308.45,308.61,306.21,307.69,156097.0,308.45,308.61,306.21,307.69,156097.0
2019-11-22 10:15:00,307.63,307.67,306.18,306.25,72064.0,307.63,307.67,306.18,306.25,72064.0
2019-11-22 10:20:00,306.27,307.21,305.9,307.06,99067.0,306.27,307.21,305.9,307.06,99067.0
2019-11-22 10:25:00,306.98,307.18,305.91,306.6,95801.0,306.98,307.18,305.91,306.6,95801.0
2019-11-22 10:30:00,306.53,307.12,304.55,305.13,164956.0,306.53,307.12,304.55,305.13,164956.0
2019-11-22 10:35:00,305.15,305.56,304.41,305.22,102498.0,305.15,305.56,304.41,305.22,102498.0
2019-11-22 10:40:00,305.18,305.8,304.87,305.19,62148.0,305.18,305.8,304.87,305.19,62148.0
2019-11-22 10:45:00,305.14,306.0,305.01,305.58,50390.0,305.14,306.0,305.01,305.58,50390.0
2019-11-22 10:50:00,305.74,306.48,305.32,305.86,53994.0,305.74,306.48,305.32,305.86,53994.0
2019-11-22 10:55:00,305.85,307.0,305.58,306.84,73761.0,305.85,307.0,305.58,306.84,73761.0
2019-11-22 11:00:00,306.73,307.17,306.27,306.48,75955.0,306.73,307.17,306.27,306.48,75955.0
2019-11-22 11:05:00,306.48,306.96,305.67,306.94,47425.0,306.48,306.96,305.67,306.94,47425.0
2019-11-22 11:10:00,306.94,308.35,306.84,307.93,112311.0,306.94,308.35,306.84,307.93,112311.0
2019-11-22 11:15:00,307.91,308.44,307.68,307.81,66773.0,307.91,308.44,307.68,307.81,66773.0
2019-11-22 11:20:00,307.87,309.0,307.86,308.95,47982.0,307.87,309.0,307.86,308.95,47982.0
2019-11-22 11:25:00,308.99,309.02,308.41,308.93,33021.0,308.99,309.02,308.41,308.93,33021.0
2019-11-22 11:30:00,308.93,309.08,308.55,308.73,54061.0,308.93,309.08,308.55,308.73,54061.0
2019-11-22 11:35:00,308.78,309.92,308.78,309.85,103671.0,308.78,309.92,308.78,309.85,103671.0
2019-11-22 11:40:00,309.84,310.34,309.53,309.9,73760.0,309.84,310.34,309.53,309.9,73760.0
2019-11-22 11:45:00,309.91,309.93,309.61,309.75,21978.0,309.91,309.93,309.61,309.75,21978.0
2019-11-22 11:50:00,309.76,309.81,308.78,308.85,75020.0,309.76,309.81,308.78,308.85,75020.0
2019-11-22 11:55:00,308.76,309.39,308.74,309.14,36373.0,308.76,309.39,308.74,309.14,36373.0
2019-11-22 12:00:00,309.11,309.52,309.04,309.34,33985.0,309.11,309.52,309.04,309.34,33985.0
2019-11-22 12:05:00,309.27,309.5,309.18,309.29,15034.0,309.27,309.5,309.18,309.29,15034.0
2019-11-22 12:10:00,309.27,309.9,309.25,309.63,43874.0,309.27,309.9,309.25,309.63,43874.0
2019-11-22 12:15:00,309.69,309.9,309.32,309.61,35073.0,309.69,309.9,309.32,309.61,35073.0
2019-11-22 12:20:00,309.61,309.84,309.35,309.81,28561.0,309.61,309.84,309.35,309.81,28561.0
2019-11-22 12:25:00,309.74,310.09,309.74,310.0,26415.0,309.74,310.09,309.74,310.0,26415.0
2019-11-22 12:30:00,310.03,310.03,309.15,309.15,26175.0,310.03,310.03,309.15,309.15,26175.0
2019-11-22 12:35:00,309.14,309.8,308.94,309.71,21810.0,309.14,309.8,308.94,309.71,21810.0
2019-11-22 12:40:00,309.68,310.96,309.68,310.54,59248.0,309.68,310.96,309.68,310.54,59248.0
2019-11-22 12:45:00,310.55,310.84,310.5,310.72,33311.0,310.55,310.84,310.5,310.72,33311.0
2019-11-22 12:50:00,310.78,311.32,310.6,311.08,70011.0,310.78,311.32,310.6,311.08,70011.0
2019-11-22 12:55:00,311.0,311.4,310.93,311.19,36076.0,311.0,311.4,310.93,311.19,36076.0
2019-11-22 13:00:00,311.26,311.26,310.06,310.51,60869.0,311.26,311.26,310.06,310.51,60869.0
2019-11-22 13:05:00,310.5,310.82,310.35,310.8,25336.0,310.5,310.82,310.35,310.8,25336.0
2019-11-22 13:10:00,310.69,311.09,310.36,310.57,32281.0,310.69,311.09,310.36,310.57,32281.0
2019-11-22 13:15:00,310.41,310.63,310.0,310.53,42559.0,310.41,310.63,310.0,310.53,42559.0
2019-11-22 13:20:00,310.45,310.68,310.15,310.28,27849.0,310.45,310.68,310.15,310.28,27849.0
2019-11-22 13:25:00,310.29,310.4,309.89,310.29,27104.0,310.29,310.4,309.89,310.29,27104.0
2019-11-22 13:30:00,310.26,310.43,309.8,310.02,21526.0,310.26,310.43,309.8,310.02,21526.0
2019-11-22 13:35:00,309.95,309.98,309.76,309.84,16224.0,309.95,309.98,309.76,309.84,16224.0
2019-11-22 13:40:00,309.84,309.86,309.35,309.73,22960.0,309.84,309.86,309.35,309.73,22960.0
2019-11-22 13:45:00,309.81,309.94,309.19,309.29,26447.0,309.81,309.94,309.19,309.29,26447.0
2019-11-22 13:50:00,309.24,309.36,309.12,309.23,10361.0,309.24,309.36,309.12,309.23,10361.0
2019-11-22 13:55:00,309.28,309.99,309.19,309.97,22095.0,309.28,309.99,309.19,309.97,22095.0
2019-11-22 14:00:00,309.93,310.0,309.08,309.12,19956.0,309.93,310.0,309.08,309.12,19956.0
2019-11-22 14:05:00,309.16,309.55,309.16,309.42,13136.0,309.16,309.55,309.16,309.42,13136.0
2019-11-22 14:10:00,309.35,309.72,309.31,309.51,15048.0,309.35,309.72,309.31,309.51,15048.0
2019-11-22 14:15:00,309.5,309.73,309.18,309.59,13334.0,309.5,309.73,309.18,309.59,13334.0
2019-11-22 14:20:00,309.55,309.81,309.43,309.72,24871.0,309.55,309.81,309.43,309.72,24871.0
2019-11-22 14:25:00,309.75,309.81,309.2,309.3,22352.0,309.75,309.81,309.2,309.3,22352.0
2019-11-22 14:30:00,309.26,309.4,309.08,309.34,15938.0,309.26,309.4,309.08,309.34,15938.0
2019-11-22 14:35:00,309.29,310.06,309.2,309.84,28899.0,309.29,310.06,309.2,309.84,28899.0
2019-11-22 14:40:00,309.77,310.07,309.68,309.87,14371.0,309.77,310.07,309.68,309.87,14371.0
2019-11-22 14:45:00,309.94,310.34,309.84,310.28,21924.0,309.94,310.34,309.84,310.28,21924.0
2019-11-22 14:50:00,310.32,310.44,309.8,309.85,20655.0,310.32,310.44,309.8,309.85,20655.0
2019-11-22 14:55:00,309.89,310.11,309.79,310.1,13500.0,309.89,310.11,309.79,310.1,13500.0
2019-11-22 15:00:00,310.12,310.25,309.76,310.08,21806.0,310.12,310.25,309.76,310.08,21806.0
2019-11-22 15:05:00,310.08,310.08,309.65,309.96,14962.0,310.08,310.08,309.65,309.96,14962.0
2019-11-22 15:10:00,309.98,310.2,309.92,310.11,13847.0,309.98,310.2,309.92,310.11,13847.0
2019-11-22 15:15:00,310.14,310.31,310.07,310.14,18251.0,310.14,310.31,310.07,310.14,18251.0
2019-11-22 15:20:00,310.15,310.26,309.95,309.98,14897.0,310.15,310.26,309.95,309.98,14897.0
2019-11-22 15:25:00,309.96,310.48,309.96,310.42,33954.0,309.96,310.48,309.96,310.42,33954.0
2019-11-22 15:30:00,310.4,310.58,310.22,310.39,30738.0,310.4,310.58,310.22,310.39,30738.0
2019-11-22 15:35:00,310.4,310.53,309.98,310.09,44282.0,310.4,310.53,309.98,310.09,44282.0
2019-11-22 15:40:00,310.1,310.56,310.0,310.48,77261.0,310.1,310.56,310.0,310.48,77261.0
2019-11-22 15:45:00,310.5,310.54,310.0,310.2,44905.0,310.5,310.54,310.0,310.2,44905.0
2019-11-22 15:50:00,310.08,310.28,309.92,310.26,71216.0,310.08,310.28,309.92,310.26,71216.0
2019-11-22 15:55:00,310.25,310.55,310.12,310.49,154074.0,310.25,310.55,310.12,310.49,154074.0
2019-11-25 09:30:00,308.88,310.39,308.26,309.04,286130.0,308.88,310.39,308.26,309.04,286130.0
2019-11-25 09:35:00,308.92,311.24,308.9,309.43,226321.0,308.92,311.24,308.9,309.43,226321.0
2019-11-25 09:40:00,309.49,309.97,307.2,307.54,212878.0,309.49,309.97,307.2,307.54,212878.0
2019-11-25 09:45:00,307.69,308.15,305.68,305.93,282156.0,307.69,308.15,305.68,305.93,282156.0
2019-11-25 09:50:00,305.97,307.09,305.25,306.77,183331.0,305.97,307.09,305.25,306.77,183331.0
2019-11-25 09:55:00,306.83,308.17,306.82,307.99,177005.0,306.83,308.17,306.82,307.99,177005.0
2019-11-25 10:00:00,307.98,308.83,307.25,308.64,137795.0,307.98,308.83,307.25,308.64,137795.0
2019-11-25 10:05:00,308.62,310.54,308.52,309.61,161295.0,308.62,310.54,308.52,309.61,161295.0
2019-11-25 10:10:00,309.62,310.03,309.28,309.55,108005.0,309.62,310.03,309.28,309.55,108005.0
2019-11-25 10:15:00,309.54,310.94,309.25,310.67,106006.0,309.54,310.94,309.25,310.67,106006.0
2019-11-25 10:20:00,310.71,311.72,310.17,311.12,142295.0,310.71,311.72,310.17,311.12,142295.0
2019-11-25 10:25:00,311.12,311.19,310.09,310.74,59639.0,311.12,311.19,310.09,310.74,59639.0
2019-11-25 10:30:00,310.73,311.93,310.64,311.47,94621.0,310.73,311.93,310.64,311.47,94621.0
2019-11-25 10:35:00,311.48,312.43,311.2,312.1,102270.0,311.48,312.43,311.2,312.1,102270.0
2019-11-25 10:40:00,312.11,312.49,311.6,312.17,87214.0,312.11,312.49,311.6,312.17,87214.0
2019-11-25 10:45:00,312.17,312.32,311.68,312.03,89883.0,312.17,312.32,311.68,312.03,89883.0
2019-11-25 10:50:00,312.04,312.52,311.7,311.8,109954.0,312.04,312.52,311.7,311.8,109954.0
2019-11-25 10:55:00,311.8,312.49,311.36,311.49,119097.0,311.8,312.49,311.36,311.49,119097.0
2019-11-25 11:00:00,311.44,311.85,311.15,311.64,45617.0,311.44,311.85,311.15,311.64,45617.0
2019-11-25 11:05:00,311.64,312.8,311.64,312.53,79903.0,311.64,312.8,311.64,312.53,79903.0
2019-11-25 11:10:00,312.4,312.79,312.25,312.38,43231.0,312.4,312.79,312.25,312.38,43231.0
2019-11-25 11:15:00,312.36,312.73,312.0,312.52,45430.0,312.36,312.73,312.0,312.52,45430.0
2019-11-25 11:20:00,312.43,313.68,312.28,313.11,102312.0,312.43,313.68,312.28,313.11,102312.0
2019-11-25 11:25:00,313.07,313.36,312.87,313.22,52911.0,313.07,313.36,312.87,313.22,52911.0
2019-11-25 11:30:00,313.21,313.21,312.46,312.83,39137.0,313.21,313.21,312.46,312.83,39137.0
2019-11-25 11:35:00,312.8,313.15,312.54,313.0,30110.0,312.8,313.15,312.54,313.0,30110.0
2019-11-25 11:40:00,312.93,313.62,312.91,313.31,40526.0,312.93,313.62,312.91,313.31,40526.0
2019-11-25 11:45:00,313.39,313.57,312.83,313.11,32717.0,313.39,313.57,312.83,313.11,32717.0
2019-11-25 11:50:00,313.14,313.6,313.09,313.22,41515.0,313.14,313.6,313.09,313.22,41515.0
2019-11-25 11:55:00,313.22,313.75,313.22,313.37,58733.0,313.22,313.75,313.22,313.37,58733.0
2019-11-25 12:00:00,313.4,313.46,313.2,313.27,36085.0,313.4,313.46,313.2,313.27,36085.0
2019-11-25 12:05:00,313.27,313.75,312.8,313.64,69728.0,313.27,313.75,312.8,313.64,69728.0
2019-11-25 12:10:00,313.62,313.7,313.31,313.37,29213.0,313.62,313.7,313.31,313.37,29213.0
2019-11-25 12:15:00,313.39,313.7,313.1,313.56,22657.0,313.39,313.7,313.1,313.56,22657.0
2019-11-25 12:20:00,313.59,313.61,313.24,313.27,18364.0,313.59,313.61,313.24,313.27,18364.0
2019-11-25 12:25:00,313.28,313.46,312.92,312.92,45320.0,313.28,313.46,312.92,312.92,45320.0
2019-11-25 12:30:00,312.91,313.17,312.7,313.17,79073.0,312.91,313.17,312.7,313.17,79073.0
2019-11-25 12:35:00,313.06,313.76,313.04,313.36,59702.0,313.06,313.76,313.04,313.36,59702.0
2019-11-25 12:40:00,313.34,313.96,313.16,313.77,32338.0,313.34,313.96,313.16,313.77,32338.0
2019-11-25 12:45:00,313.77,313.77,313.27,313.41,22551.0,313.77,313.77,313.27,313.41,22551.0
2019-11-25 12:50:00,313.38,313.39,312.8,313.1,37132.0,313.38,313.39,312.8,313.1,37132.0
2019-11-25 12:55:00,313.13,313.77,313.09,313.67,32692.0,313.13,313.77,313.09,313.67,32692.0
2019-11-25 13:00:00,313.69,314.12,313.6,313.79,64796.0,313.69,314.12,313.6,313.79,64796.0
2019-11-25 13:05:00,313.74,313.94,313.59,313.8,19958.0,313.74,313.94,313.59,313.8,19958.0
2019-11-25 13:10:00,313.8,313.92,313.66,313.89,26042.0,313.8,313.92,313.66,313.89,26042.0
2019-11-25 13:15:00,313.89,314.38,313.88,314.3,62120.0,313.89,314.38,313.88,314.3,62120.0
2019-11-25 13:20:00,314.31,314.44,314.0,314.29,33610.0,314.31,314.44,314.0,314.29,33610.0
2019-11-25 13:25:00,314.26,314.43,314.0,314.09,22288.0,314.26,314.43,314.0,314.09,22288.0
2019-11-25 13:30:00,314.09,314.61,313.95,314.44,28677.0,314.09,314.61,313.95,314.44,28677.0
2019-11-25 13:35:00,314.42,314.73,314.31,314.72,28198.0,314.42,314.73,314.31,314.72,28198.0
2019-11-25 13:40:00,314.68,314.74,314.42,314.45,26831.0,314.68,314.74,314.42,314.45,26831.0
2019-11-25 13:45:00,314.41,314.82,314.31,314.39,30255.0,314.41,314.82,314.31,314.39,30255.0
2019-11-25 13:50:00,314.37,314.94,314.25,314.39,32654.0,314.37,314.94,314.25,314.39,32654.0
2019-11-25 13:55:00,314.37,314.42,313.25,313.7,108818.0,314.37,314.42,313.25,313.7,108818.0
2019-11-25 14:00:00,313.66,314.07,313.33,314.0,57943.0,313.66,314.07,313.33,314.0,57943.0
2019-11-25 14:05:00,313.96,314.31,313.88,313.96,35902.0,313.96,314.31,313.88,313.96,35902.0
2019-11-25 14:10:00,313.94,314.26,313.94,314.0,21889.0,313.94,314.26,313.94,314.0,21889.0
2019-11-25 14:15:00,313.91,314.22,313.9,314.17,27773.0,313.91,314.22,313.9,314.17,27773.0
2019-11-25 14:20:00,314.15,314.17,313.87,314.11,37204.0,314.15,314.17,313.87,314.11,37204.0
2019-11-25 14:25:00,314.12,314.26,313.9,314.11,20340.0,314.12,314.26,313.9,314.11,20340.0
2019-11-25 14:30:00,314.04,314.17,313.96,314.13,20742.0,314.04,314.17,313.96,314.13,20742.0
2019-11-25 14:35:00,314.12,314.3,313.99,314.02,17842.0,314.12,314.3,313.99,314.02,17842.0
2019-11-25 14:40:00,314.02,314.86,313.97,314.85,57990.0,314.02,314.86,313.97,314.85,57990.0
2019-11-25 14:45:00,314.83,314.88,314.67,314.81,34541.0,314.83,314.88,314.67,314.81,34541.0
2019-11-25 14:50:00,314.81,314.88,314.71,314.81,22648.0,314.81,314.88,314.71,314.81,22648.0
2019-11-25 14:55:00,314.8,314.88,314.59,314.75,25561.0,314.8,314.88,314.59,314.75,25561.0
2019-11-25 15:00:00,314.73,315.08,314.73,314.95,105299.0,314.73,315.08,314.73,314.95,105299.0
2019-11-25 15:05:00,314.94,315.2,314.9,314.99,42610.0,314.94,315.2,314.9,314.99,42610.0
2019-11-25 15:10:00,314.97,315.1,314.88,314.94,32678.0,314.97,315.1,314.88,314.94,32678.0
2019-11-25 15:15:00,314.92,315.01,314.72,314.98,51403.0,314.92,315.01,314.72,314.98,51403.0
2019-11-25 15:20:00,314.98,315.04,314.74,314.92,44185.0,314.98,315.04,314.74,314.92,44185.0
2019-11-25 15:25:00,314.91,314.98,314.44,314.65,46082.0,314.91,314.98,314.44,314.65,46082.0
2019-11-25 15:30:00,314.69,314.96,314.6,314.73,62800.0,314.69,314.96,314.6,314.73,62800.0
2019-11-25 15:35:00,314.69,315.12,314.67,314.86,80636.0,314.69,315.12,314.67,314.86,80636.0
2019-11-25 15:40:00,314.86,315.19,314.84,315.13,60588.0,314.86,315.19,314.84,315.13,60588.0
2019-11-25 15:45:00,315.1,315.25,314.92,314.98,78241.0,315.1,315.25,314.92,314.98,78241.0
2019-11-25 15:50:00,314.95,315.27,314.79,315.27,172250.0,314.95,315.27,314.79,315.27,172250.0
2019-11-25 15:55:00,315.25,315.73,314.98,315.69,275334.0,315.25,315.73,314.98,315.69,275334.0
2019-11-26 09:30:00,315.0,316.5,314.5,315.85,209443.0,315.0,316.5,314.5,315.85,209443.0
2019-11-26 09:35:00,315.88,316.05,314.09,314.1,96242.0,315.88,316.05,314.09,314.1,96242.0
2019-11-26 09:40:00,314.1,314.35,313.16,313.63,62484.0,314.1,314.35,313.16,313.63,62484.0
2019-11-26 09:45:00,313.73,313.87,312.72,313.31,107709.0,313.73,313.87,312.72,313.31,107709.0
2019-11-26 09:50:00,313.3,314.46,312.82,314.4,109217.0,313.3,314.46,312.82,314.4,109217.0
2019-11-26 09:55:00,314.43,314.89,313.32,313.69,87880.0,314.43,314.89,313.32,313.69,87880.0
2019-11-26 10:00:00,313.73,314.3,313.11,314.08,61063.0,313.73,314.3,313.11,314.08,61063.0
2019-11-26 10:05:00,314.1,314.3,313.15,313.77,51940.0,314.1,314.3,313.15,313.77,51940.0
2019-11-26 10:10:00,313.77,314.71,313.67,314.12,63466.0,313.77,314.71,313.67,314.12,63466.0
2019-11-26 10:15:00,314.09,314.6,313.75,313.75,49655.0,314.09,314.6,313.75,313.75,49655.0
2019-11-26 10:20:00,313.9,313.91,313.11,313.26,59597.0,313.9,313.91,313.11,313.26,59597.0
2019-11-26 10:25:00,313.33,313.33,312.25,312.54,85624.0,313.33,313.33,312.25,312.54,85624.0
2019-11-26 10:30:00,312.56,313.17,311.69,313.03,93741.0,312.56,313.17,311.69,313.03,93741.0
2019-11-26 10:35:00,313.01,313.19,312.35,312.61,42558.0,313.01,313.19,312.35,312.61,42558.0
2019-11-26 10:40:00,312.54,313.17,312.5,313.04,21701.0,312.54,313.17,312.5,313.04,21701.0
2019-11-26 10:45:00,313.09,314.4,312.96,314.29,78179.0,313.09,314.4,312.96,314.29,78179.0
2019-11-26 10:50:00,314.25,314.54,313.67,313.96,39522.0,314.25,314.54,313.67,313.96,39522.0
2019-11-26 10:55:00,313.87,313.96,313.31,313.55,21553.0,313.87,313.96,313.31,313.55,21553.0
2019-11-26 11:00:00,313.5,313.71,313.15,313.27,22403.0,313.5,313.71,313.15,313.27,22403.0
2019-11-26 11:05:00,313.29,313.67,312.91,313.09,24101.0,313.29,313.67,312.91,313.09,24101.0
2019-11-26 11:10:00,313.07,313.39,312.95,313.24,25353.0,313.07,313.39,312.95,313.24,25353.0
2019-11-26 11:15:00,313.22,313.83,313.1,313.11,21086.0,313.22,313.83,313.1,313.11,21086.0
2019-11-26 11:20:00,313.13,313.43,313.07,313.19,15383.0,313.13,313.43,313.07,313.19,15383.0
2019-11-26 11:25:00,313.07,313.4,312.79,313.34,31895.0,313.07,313.4,312.79,313.34,31895.0
2019-11-26 11:30:00,313.33,313.66,313.0,313.33,24516.0,313.33,313.66,313.0,313.33,24516.0
2019-11-26 11:35:00,313.35,313.66,313.18,313.59,37371.0,313.35,313.66,313.18,313.59,37371.0
2019-11-26 11:40:00,313.59,314.0,313.59,313.8,29769.0,313.59,314.0,313.59,313.8,29769.0
2019-11-26 11:45:00,313.72,313.73,313.17,313.27,19296.0,313.72,313.73,313.17,313.27,19296.0
2019-11-26 11:50:00,313.33,313.97,313.33,313.66,10692.0,313.33,313.97,313.33,313.66,10692.0
2019-11-26 11:55:00,313.57,314.1,313.4,313.79,28597.0,313.57,314.1,313.4,313.79,28597.0
2019-11-26 12:00:00,313.8,314.11,313.73,314.07,22503.0,313.8,314.11,313.73,314.07,22503.0
2019-11-26 12:05:00,314.09,314.59,314.09,314.56,26074.0,314.09,314.59,314.09,314.56,26074.0
2019-11-26 12:10:00,314.59,314.78,314.32,314.6,27263.0,314.59,314.78,314.32,314.6,27263.0
2019-11-26 12:15:00,314.65,314.8,314.5,314.58,19385.0,314.65,314.8,314.5,314.58,19385.0
2019-11-26 12:20:00,314.5,314.85,314.44,314.48,19773.0,314.5,314.85,314.44,314.48,19773.0
2019-11-26 12:25:00,314.49,314.61,314.06,314.3,10224.0,314.49,314.61,314.06,314.3,10224.0
2019-11-26 12:30:00,314.12,314.85,314.12,314.67,17772.0,314.12,314.85,314.12,314.67,17772.0
2019-11-26 12:35:00,314.71,314.77,314.19,314.24,15928.0,314.71,314.77,314.19,314.24,15928.0
2019-11-26 12:40:00,314.24,314.57,314.23,314.43,9238.0,314.24,314.57,314.23,314.43,9238.0
2019-11-26 12:45:00,314.39,314.55,314.28,314.33,10351.0,314.39,314.55,314.28,314.33,10351.0
2019-11-26 12:50:00,314.3,314.44,314.25,314.39,4840.0,314.3,314.44,314.25,314.39,4840.0
2019-11-26 12:55:00,314.36,314.64,314.23,314.27,19898.0,314.36,314.64,314.23,314.27,19898.0
2019-11-26 13:00:00,314.34,314.5,314.24,314.25,7981.0,314.34,314.5,314.24,314.25,7981.0
2019-11-26 13:05:00,314.22,314.24,313.82,313.88,19318.0,314.22,314.24,313.82,313.88,19318.0
2019-11-26 13:10:00,313.9,314.08,313.88,314.05,11579.0,313.9,314.08,313.88,314.05,11579.0
2019-11-26 13:15:00,313.99,314.0,313.46,313.67,19935.0,313.99,314.0,313.46,313.67,19935.0
2019-11-26 13:20:00,313.72,313.73,313.06,313.1,23905.0,313.72,313.73,313.06,313.1,23905.0
2019-11-26 13:25:00,313.11,313.66,313.11,313.61,24891.0,313.11,313.66,313.11,313.61,24891.0
2019-11-26 13:30:00,313.6,313.84,313.39,313.48,20353.0,313.6,313.84,313.39,313.48,20353.0
2019-11-26 13:35:00,313.42,313.6,313.27,313.56,15069.0,313.42,313.6,313.27,313.56,15069.0
2019-11-26 13:40:00,313.55,313.62,313.24,313.36,13108.0,313.55,313.62,313.24,313.36,13108.0
2019-11-26 13:45:00,313.4,313.51,312.98,313.17,31412.0,313.4,313.51,312.98,313.17,31412.0
2019-11-26 13:50:00,313.21,314.1,313.19,314.03,26765.0,313.21,314.1,313.19,314.03,26765.0
2019-11-26 13:55:00,314.0,314.1,313.87,313.96,16211.0,314.0,314.1,313.87,313.96,16211.0
2019-11-26 14:00:00,313.96,314.29,313.96,314.06,21628.0,313.96,314.29,313.96,314.06,21628.0
2019-11-26 14:05:00,314.03,314.19,313.9,314.01,17940.0,314.03,314.19,313.9,314.01,17940.0
2019-11-26 14:10:00,313.99,314.18,313.75,314.01,49080.0,313.99,314.18,313.75,314.01,49080.0
2019-11-26 14:15:00,313.98,314.45,313.95,314.43,23914.0,313.98,314.45,313.95,314.43,23914.0
2019-11-26 14:20:00,314.4,314.4,313.99,313.99,7773.0,314.4,314.4,313.99,313.99,7773.0
2019-11-26 14:25:00,314.02,314.21,313.9,313.92,9353.0,314.02,314.21,313.9,313.92,9353.0
2019-11-26 14:30:00,313.92,313.92,313.53,313.7,21470.0,313.92,313.92,313.53,313.7,21470.0
2019-11-26 14:35:00,313.75,314.25,313.57,314.25,13403.0,313.75,314.25,313.57,314.25,13403.0
2019-11-26 14:40:00,314.23,314.38,314.0,314.1,14336.0,314.23,314.38,314.0,314.1,14336.0
2019-11-26 14:45:00,314.12,314.31,313.88,314.09,12649.0,314.12,314.31,313.88,314.09,12649.0
2019-11-26 14:50:00,314.05,314.25,313.97,314.24,8440.0,314.05,314.25,313.97,314.24,8440.0
2019-11-26 14:55:00,314.29,314.5,314.02,314.5,26365.0,314.29,314.5,314.02,314.5,26365.0
2019-11-26 15:00:00,314.38,314.38,313.79,313.97,12349.0,314.38,314.38,313.79,313.97,12349.0
2019-11-26 15:05:00,314.0,314.15,313.64,314.08,17675.0,314.0,314.15,313.64,314.08,17675.0
2019-11-26 15:10:00,314.01,314.04,313.59,313.63,19037.0,314.01,314.04,313.59,313.63,19037.0
2019-11-26 15:15:00,313.58,313.8,313.56,313.78,14342.0,313.58,313.8,313.56,313.78,14342.0
2019-11-26 15:20:00,313.8,313.87,313.68,313.74,10091.0,313.8,313.87,313.68,313.74,10091.0
2019-11-26 15:25:00,313.79,313.98,313.77,313.86,12550.0,313.79,313.98,313.77,313.86,12550.0
2019-11-26 15:30:00,313.87,314.1,313.78,314.0,23572.0,313.87,314.1,313.78,314.0,23572.0
2019-11-26 15:35:00,313.95,314.3,313.92,314.25,23508.0,313.95,314.3,313.92,314.25,23508.0
2019-11-26 15:40:00,314.27,314.5,314.21,314.43,28890.0,314.27,314.5,314.21,314.43,28890.0
2019-11-26 15:45:00,314.42,314.61,314.21,314.32,39426.0,314.42,314.61,314.21,314.32,39426.0
2019-11-26 15:50:00,314.31,314.31,313.21,313.38,134793.0,314.31,314.31,313.21,313.38,134793.0
2019-11-26 15:55:00,313.32,313.72,311.73,312.02,306325.0,313.32,313.72,311.73,312.02,306325.0
2019-11-27 09:30:00,313.93,314.99,313.63,314.91,178106.0,313.93,314.99,313.63,314.91,178106.0
2019-11-27 09:35:00,314.8,316.37,314.79,315.24,173991.0,314.8,316.37,314.79,315.24,173991.0
2019-11-27 09:40:00,315.1,315.28,314.37,314.53,93500.0,315.1,315.28,314.37,314.53,93500.0
2019-11-27 09:45:00,314.53,314.71,313.84,314.32,77605.0,314.53,314.71,313.84,314.32,77605.0
2019-11-27 09:50:00,314.4,314.97,313.37,314.14,70186.0,314.4,314.97,313.37,314.14,70186.0
2019-11-27 09:55:00,314.2,314.45,313.4,313.56,41323.0,314.2,314.45,313.4,313.56,41323.0
2019-11-27 10:00:00,313.68,314.36,313.4,314.29,47571.0,313.68,314.36,313.4,314.29,47571.0
2019-11-27 10:05:00,314.23,314.4,313.73,314.25,26444.0,314.23,314.4,313.73,314.25,26444.0
2019-11-27 10:10:00,314.24,315.39,314.2,314.59,87772.0,314.24,315.39,314.2,314.59,87772.0
2019-11-27 10:15:00,314.69,315.47,314.52,315.17,53126.0,314.69,315.47,314.52,315.17,53126.0
2019-11-27 10:20:00,315.11,315.3,314.61,315.22,38950.0,315.11,315.3,314.61,315.22,38950.0
2019-11-27 10:25:00,315.28,315.38,314.65,314.84,27882.0,315.28,315.38,314.65,314.84,27882.0
2019-11-27 10:30:00,314.79,314.79,313.96,313.96,45974.0,314.79,314.79,313.96,313.96,45974.0
2019-11-27 10:35:00,313.94,314.19,313.04,313.05,83149.0,313.94,314.19,313.04,313.05,83149.0
2019-11-27 10:40:00,313.06,313.77,313.02,313.51,37507.0,313.06,313.77,313.02,313.51,37507.0
2019-11-27 10:45:00,313.51,313.92,313.51,313.74,32446.0,313.51,313.92,313.51,313.74,32446.0
2019-11-27 10:50:00,313.72,313.88,313.28,313.52,23725.0,313.72,313.88,313.28,313.52,23725.0
2019-11-27 10:55:00,313.5,313.54,313.15,313.42,21213.0,313.5,313.54,313.15,313.42,21213.0
2019-11-27 11:00:00,313.44,313.87,313.2,313.27,31437.0,313.44,313.87,313.2,313.27,31437.0
2019-11-27 11:05:00,313.32,313.58,313.2,313.58,21783.0,313.32,313.58,313.2,313.58,21783.0
2019-11-27 11:10:00,313.57,313.92,313.46,313.55,25033.0,313.57,313.92,313.46,313.55,25033.0
2019-11-27 11:15:00,313.5,313.74,313.3,313.49,16549.0,313.5,313.74,313.3,313.49,16549.0
2019-11-27 11:20:00,313.43,313.54,313.03,313.1,21004.0,313.43,313.54,313.03,313.1,21004.0
2019-11-27 11:25:00,313.12,313.38,313.12,313.2,14656.0,313.12,313.38,313.12,313.2,14656.0
2019-11-27 11:30:00,313.22,313.22,313.04,313.11,15322.0,313.22,313.22,313.04,313.11,15322.0
2019-11-27 11:35:00,313.1,313.5,313.1,313.37,16877.0,313.1,313.5,313.1,313.37,16877.0
2019-11-27 11:40:00,313.38,313.39,313.18,313.31,15075.0,313.38,313.39,313.18,313.31,15075.0
2019-11-27 11:45:00,313.3,313.64,313.21,313.53,14362.0,313.3,313.64,313.21,313.53,14362.0
2019-11-27 11:50:00,313.56,313.57,312.9,313.14,46063.0,313.56,313.57,312.9,313.14,46063.0
2019-11-27 11:55:00,313.07,313.28,312.89,313.21,16590.0,313.07,313.28,312.89,313.21,16590.0
2019-11-27 12:00:00,313.19,313.3,312.89,313.0,23734.0,313.19,313.3,312.89,313.0,23734.0
2019-11-27 12:05:00,313.03,313.5,312.75,313.44,26775.0,313.03,313.5,312.75,313.44,26775.0
2019-11-27 12:10:00,313.49,314.05,313.44,313.92,41143.0,313.49,314.05,313.44,313.92,41143.0
2019-11-27 12:15:00,313.93,314.34,313.89,314.09,43612.0,313.93,314.34,313.89,314.09,43612.0
2019-11-27 12:20:00,314.13,314.31,313.7,313.86,21230.0,314.13,314.31,313.7,313.86,21230.0
2019-11-27 12:25:00,313.88,314.36,313.85,314.31,17454.0,313.88,314.36,313.85,314.31,17454.0
2019-11-27 12:30:00,314.27,314.41,314.16,314.25,15938.0,314.27,314.41,314.16,314.25,15938.0
2019-11-27 12:35:00,314.26,314.72,314.09,314.58,37771.0,314.26,314.72,314.09,314.58,37771.0
2019-11-27 12:40:00,314.62,314.96,314.62,314.87,66869.0,314.62,314.96,314.62,314.87,66869.0
2019-11-27 12:45:00,314.92,315.08,314.51,314.55,86483.0,314.92,315.08,314.51,314.55,86483.0
2019-11-27 12:50:00,314.53,314.73,314.4,314.42,13165.0,314.53,314.73,314.4,314.42,13165.0
2019-11-27 12:55:00,314.59,314.67,314.22,314.3,15711.0,314.59,314.67,314.22,314.3,15711.0
2019-11-27 13:00:00,314.24,314.67,314.23,314.61,10879.0,314.24,314.67,314.23,314.61,10879.0
2019-11-27 13:05:00,314.66,314.72,314.45,314.66,12394.0,314.66,314.72,314.45,314.66,12394.0
2019-11-27 13:10:00,314.61,314.67,314.0,314.43,23861.0,314.61,314.67,314.0,314.43,23861.0
2019-11-27 13:15:00,314.48,314.5,314.0,314.31,10577.0,314.48,314.5,314.0,314.31,10577.0
2019-11-27 13:20:00,314.31,314.44,314.29,314.44,8333.0,314.31,314.44,314.29,314.44,8333.0
2019-11-27 13:25:00,314.5,314.93,314.5,314.77,11355.0,314.5,314.93,314.5,314.77,11355.0
2019-11-27 13:30:00,314.76,314.83,314.63,314.7,5474.0,314.76,314.83,314.63,314.7,5474.0
2019-11-27 13:35:00,314.72,314.94,314.72,314.85,10235.0,314.72,314.94,314.72,314.85,10235.0
2019-11-27 13:40:00,314.85,314.92,314.6,314.65,12796.0,314.85,314.92,314.6,314.65,12796.0
2019-11-27 13:45:00,314.57,314.73,314.46,314.58,10167.0,314.57,314.73,314.46,314.58,10167.0
2019-11-27 13:50:00,314.62,314.87,314.57,314.63,10162.0,314.62,314.87,314.57,314.63,10162.0
2019-11-27 13:55:00,314.58,315.09,314.57,315.09,18003.0,314.58,315.09,314.57,315.09,18003.0
2019-11-27 14:00:00,315.06,315.16,314.87,314.98,24323.0,315.06,315.16,314.87,314.98,24323.0
2019-11-27 14:05:00,314.94,315.49,314.86,315.43,52933.0,314.94,315.49,314.86,315.43,52933.0
2019-11-27 14:10:00,315.46,316.13,315.46,316.13,107144.0,315.46,316.13,315.46,316.13,107144.0
2019-11-27 14:15:00,316.16,316.16,315.86,316.0,20316.0,316.16,316.16,315.86,316.0,20316.0
2019-11-27 14:20:00,316.0,316.37,315.9,316.32,49541.0,316.0,316.37,315.9,316.32,49541.0
2019-11-27 14:25:00,316.21,316.52,316.08,316.48,29693.0,316.21,316.52,316.08,316.48,29693.0
2019-11-27 14:30:00,316.45,316.48,316.0,316.38,22434.0,316.45,316.48,316.0,316.38,22434.0
2019-11-27 14:35:00,316.36,316.82,316.34,316.47,61278.0,316.36,316.82,316.34,316.47,61278.0
2019-11-27 14:40:00,316.45,316.45,315.53,315.74,40965.0,316.45,316.45,315.53,315.74,40965.0
2019-11-27 14:45:00,315.72,315.74,315.09,315.14,39923.0,315.72,315.74,315.09,315.14,39923.0
2019-11-27 14:50:00,315.19,315.27,315.0,315.08,34770.0,315.19,315.27,315.0,315.08,34770.0
2019-11-27 14:55:00,315.07,315.15,314.92,315.1,21121.0,315.07,315.15,314.92,315.1,21121.0
2019-11-27 15:00:00,315.12,315.72,315.05,315.47,24908.0,315.12,315.72,315.05,315.47,24908.0
2019-11-27 15:05:00,315.44,315.44,315.17,315.32,15144.0,315.44,315.44,315.17,315.32,15144.0
2019-11-27 15:10:00,315.36,315.73,315.3,315.64,12498.0,315.36,315.73,315.3,315.64,12498.0
2019-11-27 15:15:00,315.65,315.77,315.46,315.63,26594.0,315.65,315.77,315.46,315.63,26594.0
2019-11-27 15:20:00,315.6,315.81,315.54,315.54,16370.0,315.6,315.81,315.54,315.54,16370.0
2019-11-27 15:25:00,315.55,315.74,315.35,315.35,20789.0,315.55,315.74,315.35,315.35,20789.0
2019-11-27 15:30:00,315.34,315.5,315.26,315.47,25619.0,315.34,315.5,315.26,315.47,25619.0
2019-11-27 15:35:00,315.47,315.61,315.38,315.61,19277.0,315.47,315.61,315.38,315.61,19277.0
2019-11-27 15:40:00,315.61,315.9,315.6,315.81,25748.0,315.61,315.9,315.6,315.81,25748.0
2019-11-27 15:45:00,315.81,316.0,315.79,315.85,30688.0,315.81,316.0,315.79,315.85,30688.0
2019-11-27 15:50:00,315.91,315.94,315.62,315.77,61596.0,315.91,315.94,315.62,315.77,61596.0
2019-11-27 15:55:00,315.77,316.02,315.68,315.93,106414.0,315.77,316.02,315.68,315.93,106414.0
2019-11-29 09:30:00,315.78,316.62,315.19,316.44,79366.0,315.78,316.62,315.19,316.44,79366.0
2019-11-29 09:35:00,316.54,316.58,313.85,314.9,75509.0,316.54,316.58,313.85,314.9,75509.0
2019-11-29 09:40:00,314.84,315.41,314.38,315.4,38212.0,314.84,315.41,314.38,315.4,38212.0
2019-11-29 09:45:00,315.36,315.78,314.96,315.16,48097.0,315.36,315.78,314.96,315.16,48097.0
2019-11-29 09:50:00,315.06,315.23,314.42,314.93,37805.0,315.06,315.23,314.42,314.93,37805.0
2019-11-29 09:55:00,314.87,315.37,314.72,315.25,16464.0,314.87,315.37,314.72,315.25,16464.0
2019-11-29 10:00:00,315.23,315.23,314.26,314.39,45081.0,315.23,315.23,314.26,314.39,45081.0
2019-11-29 10:05:00,314.41,315.61,314.41,315.41,38721.0,314.41,315.61,314.41,315.41,38721.0
2019-11-29 10:10:00,315.53,316.59,315.51,315.82,73100.0,315.53,316.59,315.51,315.82,73100.0
2019-11-29 10:15:00,315.75,316.28,315.58,315.92,31547.0,315.75,316.28,315.58,315.92,31547.0
2019-11-29 10:20:00,315.84,315.93,315.17,315.3,29213.0,315.84,315.93,315.17,315.3,29213.0
2019-11-29 10:25:00,315.3,315.3,314.42,315.16,65857.0,315.3,315.3,314.42,315.16,65857.0
2019-11-29 10:30:00,315.17,315.19,314.5,314.64,44944.0,315.17,315.19,314.5,314.64,44944.0
2019-11-29 10:35:00,314.61,314.77,314.22,314.23,47949.0,314.61,314.77,314.22,314.23,47949.0
2019-11-29 10:40:00,314.25,314.99,314.24,314.94,44353.0,314.25,314.99,314.24,314.94,44353.0
2019-11-29 10:45:00,314.95,315.27,314.82,315.18,47445.0,314.95,315.27,314.82,315.18,47445.0
2019-11-29 10:50:00,315.21,315.23,314.51,314.59,32742.0,315.21,315.23,314.51,314.59,32742.0
2019-11-29 10:55:00,314.58,315.03,314.28,314.52,36349.0,314.58,315.03,314.28,314.52,36349.0
2019-11-29 11:00:00,314.54,314.84,314.27,314.47,28028.0,314.54,314.84,314.27,314.47,28028.0
2019-11-29 11:05:00,314.51,314.63,314.32,314.49,13782.0,314.51,314.63,314.32,314.49,13782.0
2019-11-29 11:10:00,314.43,314.67,314.27,314.61,26663.0,314.43,314.67,314.27,314.61,26663.0
2019-11-29 11:15:00,314.67,314.83,314.27,314.39,16017.0,314.67,314.83,314.27,314.39,16017.0
2019-11-29 11:20:00,314.34,314.47,313.91,314.44,40783.0,314.34,314.47,313.91,314.44,40783.0
2019-11-29 11:25:00,314.44,314.45,313.8,313.92,36208.0,314.44,314.45,313.8,313.92,36208.0
2019-11-29 11:30:00,313.86,314.33,313.54,313.54,42232.0,313.86,314.33,313.54,313.54,42232.0
2019-11-29 11:35:00,313.56,314.1,313.34,314.09,52274.0,313.56,314.1,313.34,314.09,52274.0
2019-11-29 11:40:00,314.09,314.66,314.06,314.6,29629.0,314.09,314.66,314.06,314.6,29629.0
2019-11-29 11:45:00,314.62,315.2,314.44,315.03,73644.0,314.62,315.2,314.44,315.03,73644.0
2019-11-29 11:50:00,315.01,315.14,314.8,314.96,45821.0,315.01,315.14,314.8,314.96,45821.0
2019-11-29 11:55:00,314.93,315.04,314.83,315.03,24058.0,314.93,315.04,314.83,315.03,24058.0
2019-11-29 12:00:00,315.05,315.08,314.65,314.7,30697.0,315.05,315.08,314.65,314.7,30697.0
2019-11-29 12:05:00,314.69,314.8,314.11,314.36,32132.0,314.69,314.8,314.11,314.36,32132.0
2019-11-29 12:10:00,314.37,314.54,314.1,314.42,20623.0,314.37,314.54,314.1,314.42,20623.0
2019-11-29 12:15:00,314.42,314.61,314.05,314.08,22629.0,314.42,314.61,314.05,314.08,22629.0
2019-11-29 12:20:00,314.08,314.2,313.95,314.0,14610.0,314.08,314.2,313.95,314.0,14610.0
2019-11-29 12:25:00,314.02,314.11,313.83,313.84,28899.0,314.02,314.11,313.83,313.84,28899.0
2019-11-29 12:30:00,313.83,314.29,313.68,314.23,24984.0,313.83,314.29,313.68,314.23,24984.0
2019-11-29 12:35:00,314.27,314.67,314.26,314.38,24202.0,314.27,314.67,314.26,314.38,24202.0
2019-11-29 12:40:00,314.36,314.41,314.19,314.4,29677.0,314.36,314.41,314.19,314.4,29677.0
2019-11-29 12:45:00,314.41,314.8,314.38,314.62,37265.0,314.41,314.8,314.38,314.62,37265.0
2019-11-29 12:50:00,314.59,314.85,314.48,314.57,32637.0,314.59,314.85,314.48,314.57,32637.0
2019-11-29 12:55:00,314.58,315.03,314.17,314.71,75833.0,314.58,315.03,314.17,314.71,75833.0
2019-12-02 09:30:00,314.39,314.39,312.15,313.47,141954.0,314.39,314.39,312.15,313.47,141954.0
2019-12-02 09:35:00,313.44,313.77,311.01,311.31,113956.0,313.44,313.77,311.01,311.31,113956.0
2019-12-02 09:40:00,311.26,311.5,309.41,311.11,129336.0,311.26,311.5,309.41,311.11,129336.0
2019-12-02 09:45:00,311.06,311.41,310.25,310.64,54579.0,311.06,311.41,310.25,310.64,54579.0
2019-12-02 09:50:00,310.63,310.64,309.4,309.85,140390.0,310.63,310.64,309.4,309.85,140390.0
2019-12-02 09:55:00,309.79,310.04,308.2,308.6,110604.0,309.79,310.04,308.2,308.6,110604.0
2019-12-02 10:00:00,308.39,308.51,305.57,305.89,253057.0,308.39,308.51,305.57,305.89,253057.0
2019-12-02 10:05:00,305.83,307.35,305.64,306.3,136197.0,305.83,307.35,305.64,306.3,136197.0
2019-12-02 10:10:00,306.34,307.37,306.11,306.41,73181.0,306.34,307.37,306.11,306.41,73181.0
2019-12-02 10:15:00,306.34,306.85,306.08,306.28,58800.0,306.34,306.85,306.08,306.28,58800.0
2019-12-02 10:20:00,306.36,306.64,304.84,305.03,103154.0,306.36,306.64,304.84,305.03,103154.0
2019-12-02 10:25:00,305.04,305.77,304.86,305.56,75546.0,305.04,305.77,304.86,305.56,75546.0
2019-12-02 10:30:00,305.47,305.5,304.84,305.19,101597.0,305.47,305.5,304.84,305.19,101597.0
2019-12-02 10:35:00,305.11,305.16,303.75,304.1,137214.0,305.11,305.16,303.75,304.1,137214.0
2019-12-02 10:40:00,304.09,305.14,304.08,304.74,145118.0,304.09,305.14,304.08,304.74,145118.0
2019-12-02 10:45:00,304.67,304.78,303.81,304.0,106836.0,304.67,304.78,303.81,304.0,106836.0
2019-12-02 10:50:00,304.1,304.72,304.0,304.15,40380.0,304.1,304.72,304.0,304.15,40380.0
2019-12-02 10:55:00,304.06,304.98,304.06,304.88,78764.0,304.06,304.98,304.06,304.88,78764.0
2019-12-02 11:00:00,304.89,305.28,304.75,305.1,54112.0,304.89,305.28,304.75,305.1,54112.0
2019-12-02 11:05:00,305.06,305.29,304.81,305.24,31690.0,305.06,305.29,304.81,305.24,31690.0
2019-12-02 11:10:00,305.07,305.52,304.86,305.52,26066.0,305.07,305.52,304.86,305.52,26066.0
2019-12-02 11:15:00,305.51,306.15,305.25,306.13,47723.0,305.51,306.15,305.25,306.13,47723.0
2019-12-02 11:20:00,306.17,306.8,305.57,306.69,52306.0,306.17,306.8,305.57,306.69,52306.0
2019-12-02 11:25:00,306.74,306.91,306.13,306.45,48976.0,306.74,306.91,306.13,306.45,48976.0
2019-12-02 11:30:00,306.4,306.57,305.6,305.6,70260.0,306.4,306.57,305.6,305.6,70260.0
2019-12-02 11:35:00,305.69,306.91,305.45,306.87,77790.0,305.69,306.91,305.45,306.87,77790.0
2019-12-02 11:40:00,306.88,307.1,306.47,307.0,72702.0,306.88,307.1,306.47,307.0,72702.0
2019-12-02 11:45:00,307.06,307.56,306.82,307.06,91850.0,307.06,307.56,306.82,307.06,91850.0
2019-12-02 11:50:00,307.06,307.97,306.99,307.65,58495.0,307.06,307.97,306.99,307.65,58495.0
2019-12-02 11:55:00,307.69,308.09,307.37,307.5,87780.0,307.69,308.09,307.37,307.5,87780.0
2019-12-02 12:00:00,307.51,308.25,307.49,308.15,29173.0,307.51,308.25,307.49,308.15,29173.0
2019-12-02 12:05:00,308.12,308.39,307.96,308.37,32349.0,308.12,308.39,307.96,308.37,32349.0
2019-12-02 12:10:00,308.38,308.8,308.37,308.62,25023.0,308.38,308.8,308.37,308.62,25023.0
2019-12-02 12:15:00,308.69,308.93,308.6,308.78,33281.0,308.69,308.93,308.6,308.78,33281.0
2019-12-02 12:20:00,308.84,308.95,308.25,308.57,60316.0,308.84,308.95,308.25,308.57,60316.0
2019-12-02 12:25:00,308.56,308.72,307.27,307.57,48190.0,308.56,308.72,307.27,307.57,48190.0
2019-12-02 12:30:00,307.63,308.03,307.19,307.45,65083.0,307.63,308.03,307.19,307.45,65083.0
2019-12-02 12:35:00,307.43,307.69,307.41,307.65,24382.0,307.43,307.69,307.41,307.65,24382.0
2019-12-02 12:40:00,307.61,308.16,307.59,308.02,18223.0,307.61,308.16,307.59,308.02,18223.0
2019-12-02 12:45:00,308.12,308.12,307.74,307.88,26704.0,308.12,308.12,307.74,307.88,26704.0
2019-12-02 12:50:00,307.92,308.2,307.75,308.1,17902.0,307.92,308.2,307.75,308.1,17902.0
2019-12-02 12:55:00,308.03,308.4,307.9,308.02,66233.0,308.03,308.4,307.9,308.02,66233.0
2019-12-02 13:00:00,308.0,308.8,307.83,308.56,69317.0,308.0,308.8,307.83,308.56,69317.0
2019-12-02 13:05:00,308.57,309.2,308.5,308.82,60848.0,308.57,309.2,308.5,308.82,60848.0
2019-12-02 13:10:00,308.9,309.47,308.71,309.33,22816.0,308.9,309.47,308.71,309.33,22816.0
2019-12-02 13:15:00,309.27,309.48,309.19,309.37,19740.0,309.27,309.48,309.19,309.37,19740.0
2019-12-02 13:20:00,309.42,309.5,308.71,308.79,30708.0,309.42,309.5,308.71,308.79,30708.0
2019-12-02 13:25:00,308.83,309.1,308.75,308.88,25032.0,308.83,309.1,308.75,308.88,25032.0
2019-12-02 13:30:00,308.86,308.92,308.58,308.63,14082.0,308.86,308.92,308.58,308.63,14082.0
2019-12-02 13:35:00,308.71,308.99,308.62,308.68,27222.0,308.71,308.99,308.62,308.68,27222.0
2019-12-02 13:40:00,308.7,308.96,308.44,308.92,83062.0,308.7,308.96,308.44,308.92,83062.0
2019-12-02 13:45:00,308.86,308.96,308.7,308.84,10388.0,308.86,308.96,308.7,308.84,10388.0
2019-12-02 13:50:00,308.87,308.91,308.73,308.75,4097.0,308.87,308.91,308.73,308.75,4097.0
2019-12-02 13:55:00,308.74,308.89,308.55,308.83,18339.0,308.74,308.89,308.55,308.83,18339.0
2019-12-02 14:00:00,308.87,308.9,308.68,308.69,8800.0,308.87,308.9,308.68,308.69,8800.0
2019-12-02 14:05:00,308.72,308.82,308.59,308.76,7399.0,308.72,308.82,308.59,308.76,7399.0
2019-12-02 14:10:00,308.82,309.12,308.68,309.03,11021.0,308.82,309.12,308.68,309.03,11021.0
2019-12-02 14:15:00,309.1,309.36,309.05,309.25,29662.0,309.1,309.36,309.05,309.25,29662.0
2019-12-02 14:20:00,309.27,310.06,309.23,310.02,39537.0,309.27,310.06,309.23,310.02,39537.0
2019-12-02 14:25:00,310.01,310.19,309.76,310.18,33496.0,310.01,310.19,309.76,310.18,33496.0
2019-12-02 14:30:00,310.18,310.29,309.9,309.9,28873.0,310.18,310.29,309.9,309.9,28873.0
2019-12-02 14:35:00,309.9,310.03,309.35,309.48,37843.0,309.9,310.03,309.35,309.48,37843.0
2019-12-02 14:40:00,309.49,309.9,309.49,309.88,16606.0,309.49,309.9,309.49,309.88,16606.0
2019-12-02 14:45:00,309.85,310.28,309.8,310.0,16803.0,309.85,310.28,309.8,310.0,16803.0
2019-12-02 14:50:00,310.05,310.13,309.6,309.6,20142.0,310.05,310.13,309.6,309.6,20142.0
2019-12-02 14:55:00,309.63,310.22,309.63,309.9,13095.0,309.63,310.22,309.63,309.9,13095.0
2019-12-02 15:00:00,309.91,310.1,309.84,309.98,18509.0,309.91,310.1,309.84,309.98,18509.0
2019-12-02 15:05:00,309.95,310.09,309.87,309.92,22339.0,309.95,310.09,309.87,309.92,22339.0
2019-12-02 15:10:00,309.94,310.14,309.86,310.03,18886.0,309.94,310.14,309.86,310.03,18886.0
2019-12-02 15:15:00,310.01,310.4,309.92,310.23,20647.0,310.01,310.4,309.92,310.23,20647.0
2019-12-02 15:20:00,310.23,310.35,309.98,310.1,24806.0,310.23,310.35,309.98,310.1,24806.0
2019-12-02 15:25:00,310.11,310.19,309.82,309.91,36857.0,310.11,310.19,309.82,309.91,36857.0
2019-12-02 15:30:00,309.85,310.03,309.62,309.98,28447.0,309.85,310.03,309.62,309.98,28447.0
2019-12-02 15:35:00,309.91,310.2,309.78,310.15,19479.0,309.91,310.2,309.78,310.15,19479.0
2019-12-02 15:40:00,310.15,310.45,310.04,310.39,21524.0,310.15,310.45,310.04,310.39,21524.0
2019-12-02 15:45:00,310.43,310.46,310.21,310.41,30371.0,310.43,310.46,310.21,310.41,30371.0
2019-12-02 15:50:00,310.44,310.47,310.14,310.18,66481.0,310.44,310.47,310.14,310.18,66481.0
2019-12-02 15:55:00,310.14,310.5,309.96,310.02,160665.0,310.14,310.5,309.96,310.02,160665.0
2019-12-03 09:30:00,302.22,306.48,301.88,306.37,272764.0,302.22,306.48,301.88,306.37,272764.0
2019-12-03 09:35:00,306.48,306.6,304.83,305.64,188716.0,306.48,306.6,304.83,305.64,188716.0
2019-12-03 09:40:00,305.67,306.07,304.15,304.29,140804.0,305.67,306.07,304.15,304.29,140804.0
2019-12-03 09:45:00,304.17,305.4,303.2,303.6,161121.0,304.17,305.4,303.2,303.6,161121.0
2019-12-03 09:50:00,303.5,304.76,302.9,304.55,145128.0,303.5,304.76,302.9,304.55,145128.0
2019-12-03 09:55:00,304.62,304.88,303.8,304.28,58051.0,304.62,304.88,303.8,304.28,58051.0
2019-12-03 10:00:00,304.31,305.18,304.25,304.82,73348.0,304.31,305.18,304.25,304.82,73348.0
2019-12-03 10:05:00,304.82,305.39,304.39,304.63,39734.0,304.82,305.39,304.39,304.63,39734.0
2019-12-03 10:10:00,304.51,305.95,304.49,305.84,69803.0,304.51,305.95,304.49,305.84,69803.0
2019-12-03 10:15:00,305.78,306.85,305.45,306.79,62465.0,305.78,306.85,305.45,306.79,62465.0
2019-12-03 10:20:00,306.76,307.36,306.68,307.26,73819.0,306.76,307.36,306.68,307.26,73819.0
2019-12-03 10:25:00,307.29,307.32,305.64,305.76,67475.0,307.29,307.32,305.64,305.76,67475.0
2019-12-03 10:30:00,305.71,306.5,305.65,306.38,35688.0,305.71,306.5,305.65,306.38,35688.0
2019-12-03 10:35:00,306.38,306.4,305.5,306.0,36649.0,306.38,306.4,305.5,306.0,36649.0
2019-12-03 10:40:00,305.8,306.08,305.66,305.89,35921.0,305.8,306.08,305.66,305.89,35921.0
2019-12-03 10:45:00,305.94,306.06,305.34,305.56,54743.0,305.94,306.06,305.34,305.56,54743.0
2019-12-03 10:50:00,305.54,305.69,304.88,305.23,35326.0,305.54,305.69,304.88,305.23,35326.0
2019-12-03 10:55:00,305.12,305.71,304.88,305.24,34618.0,305.12,305.71,304.88,305.24,34618.0
2019-12-03 11:00:00,305.33,305.42,305.09,305.16,25547.0,305.33,305.42,305.09,305.16,25547.0
2019-12-03 11:05:00,305.28,305.83,305.23,305.75,23136.0,305.28,305.83,305.23,305.75,23136.0
2019-12-03 11:10:00,305.79,306.1,305.6,305.69,33138.0,305.79,306.1,305.6,305.69,33138.0
2019-12-03 11:15:00,305.71,306.5,305.68,306.32,31114.0,305.71,306.5,305.68,306.32,31114.0
2019-12-03 11:20:00,306.19,306.83,306.04,306.26,21000.0,306.19,306.83,306.04,306.26,21000.0
2019-12-03 11:25:00,306.31,306.72,306.25,306.42,23660.0,306.31,306.72,306.25,306.42,23660.0
2019-12-03 11:30:00,306.34,306.45,306.08,306.21,38317.0,306.34,306.45,306.08,306.21,38317.0
2019-12-03 11:35:00,306.19,306.43,306.0,306.42,28771.0,306.19,306.43,306.0,306.42,28771.0
2019-12-03 11:40:00,306.44,306.85,306.0,306.0,28609.0,306.44,306.85,306.0,306.0,28609.0
2019-12-03 11:45:00,306.1,306.18,305.7,305.95,53790.0,306.1,306.18,305.7,305.95,53790.0
2019-12-03 11:50:00,305.96,306.12,305.61,305.61,26358.0,305.96,306.12,305.61,305.61,26358.0
2019-12-03 11:55:00,305.62,305.93,305.25,305.41,29565.0,305.62,305.93,305.25,305.41,29565.0
2019-12-03 12:00:00,305.39,305.39,304.76,305.0,27448.0,305.39,305.39,304.76,305.0,27448.0
2019-12-03 12:05:00,304.97,305.35,304.8,305.13,26043.0,304.97,305.35,304.8,305.13,26043.0
2019-12-03 12:10:00,305.06,305.2,304.9,305.19,76901.0,305.06,305.2,304.9,305.19,76901.0
2019-12-03 12:15:00,305.23,305.93,305.2,305.88,36046.0,305.23,305.93,305.2,305.88,36046.0
2019-12-03 12:20:00,305.8,306.0,305.6,305.83,33750.0,305.8,306.0,305.6,305.83,33750.0
2019-12-03 12:25:00,305.86,306.11,305.74,305.9,11799.0,305.86,306.11,305.74,305.9,11799.0
2019-12-03 12:30:00,305.82,305.91,305.5,305.62,12545.0,305.82,305.91,305.5,305.62,12545.0
2019-12-03 12:35:00,305.6,305.75,305.39,305.39,7930.0,305.6,305.75,305.39,305.39,7930.0
2019-12-03 12:40:00,305.43,305.52,304.88,305.01,18490.0,305.43,305.52,304.88,305.01,18490.0
2019-12-03 12:45:00,304.9,305.2,304.8,305.05,18326.0,304.9,305.2,304.8,305.05,18326.0
2019-12-03 12:50:00,305.04,305.55,305.04,305.2,14671.0,305.04,305.55,305.04,305.2,14671.0
2019-12-03 12:55:00,305.26,305.3,304.94,305.24,15996.0,305.26,305.3,304.94,305.24,15996.0
2019-12-03 13:00:00,305.21,305.33,305.12,305.13,13331.0,305.21,305.33,305.12,305.13,13331.0
2019-12-03 13:05:00,305.12,305.21,304.7,304.86,19145.0,305.12,305.21,304.7,304.86,19145.0
2019-12-03 13:10:00,304.81,305.37,304.81,305.24,23171.0,304.81,305.37,304.81,305.24,23171.0
2019-12-03 13:15:00,305.32,305.44,305.1,305.28,13051.0,305.32,305.44,305.1,305.28,13051.0
2019-12-03 13:20:00,305.18,305.46,305.02,305.12,12660.0,305.18,305.46,305.02,305.12,12660.0
2019-12-03 13:25:00,305.13,305.59,305.1,305.51,10204.0,305.13,305.59,305.1,305.51,10204.0
2019-12-03 13:30:00,305.41,305.52,305.17,305.48,13638.0,305.41,305.52,305.17,305.48,13638.0
2019-12-03 13:35:00,305.47,305.57,305.24,305.34,15100.0,305.47,305.57,305.24,305.34,15100.0
2019-12-03 13:40:00,305.29,305.45,305.05,305.1,14668.0,305.29,305.45,305.05,305.1,14668.0
2019-12-03 13:45:00,305.1,305.25,304.8,304.8,40922.0,305.1,305.25,304.8,304.8,40922.0
2019-12-03 13:50:00,304.81,304.93,304.4,304.8,47320.0,304.81,304.93,304.4,304.8,47320.0
2019-12-03 13:55:00,304.79,304.8,304.57,304.66,15170.0,304.79,304.8,304.57,304.66,15170.0
2019-12-03 14:00:00,304.65,304.73,304.28,304.52,26664.0,304.65,304.73,304.28,304.52,26664.0
2019-12-03 14:05:00,304.5,304.72,304.28,304.51,20706.0,304.5,304.72,304.28,304.51,20706.0
2019-12-03 14:10:00,304.48,304.65,304.32,304.48,22083.0,304.48,304.65,304.32,304.48,22083.0
2019-12-03 14:15:00,304.51,304.63,303.9,304.09,36314.0,304.51,304.63,303.9,304.09,36314.0
2019-12-03 14:20:00,304.04,304.35,303.9,304.12,12144.0,304.04,304.35,303.9,304.12,12144.0
2019-12-03 14:25:00,304.1,304.61,303.9,304.58,27290.0,304.1,304.61,303.9,304.58,27290.0
2019-12-03 14:30:00,304.55,304.65,304.44,304.46,12461.0,304.55,304.65,304.44,304.46,12461.0
2019-12-03 14:35:00,304.5,304.56,304.19,304.51,16906.0,304.5,304.56,304.19,304.51,16906.0
2019-12-03 14:40:00,304.51,304.88,304.49,304.75,16268.0,304.51,304.88,304.49,304.75,16268.0
2019-12-03 14:45:00,304.75,305.25,304.63,305.15,28622.0,304.75,305.25,304.63,305.15,28622.0
2019-12-03 14:50:00,305.21,305.29,304.82,304.92,25250.0,305.21,305.29,304.82,304.92,25250.0
2019-12-03 14:55:00,304.99,305.47,304.85,305.27,24954.0,304.99,305.47,304.85,305.27,24954.0
2019-12-03 15:00:00,305.28,305.37,305.0,305.21,18038.0,305.28,305.37,305.0,305.21,18038.0
2019-12-03 15:05:00,305.22,305.34,305.1,305.11,12937.0,305.22,305.34,305.1,305.11,12937.0
2019-12-03 15:10:00,305.08,305.75,305.0,305.58,24670.0,305.08,305.75,305.0,305.58,24670.0
2019-12-03 15:15:00,305.5,305.79,305.35,305.75,23144.0,305.5,305.79,305.35,305.75,23144.0
2019-12-03 15:20:00,305.76,306.88,305.74,306.69,55099.0,305.76,306.88,305.74,306.69,55099.0
2019-12-03 15:25:00,306.72,306.84,306.45,306.8,24392.0,306.72,306.84,306.45,306.8,24392.0
2019-12-03 15:30:00,306.81,306.82,305.74,306.11,38536.0,306.81,306.82,305.74,306.11,38536.0
2019-12-03 15:35:00,306.17,306.23,305.82,305.92,25985.0,306.17,306.23,305.82,305.92,25985.0
2019-12-03 15:40:00,306.02,306.2,305.89,306.07,29369.0,306.02,306.2,305.89,306.07,29369.0
2019-12-03 15:45:00,306.04,306.25,305.86,306.06,28379.0,306.04,306.25,305.86,306.06,28379.0
2019-12-03 15:50:00,306.11,306.42,305.86,306.2,57183.0,306.11,306.42,305.86,306.2,57183.0
2019-12-03 15:55:00,306.16,306.41,306.05,306.13,118557.0,306.16,306.41,306.05,306.13,118557.0
2019-12-04 09:30:00,308.43,308.43,305.55,305.91,132606.0,308.43,308.43,305.55,305.91,132606.0
2019-12-04 09:35:00,305.9,306.84,305.1,305.36,66414.0,305.9,306.84,305.1,305.36,66414.0
2019-12-04 09:40:00,305.31,305.55,303.64,304.15,110790.0,305.31,305.55,303.64,304.15,110790.0
2019-12-04 09:45:00,304.18,305.49,303.91,305.49,148144.0,304.18,305.49,303.91,305.49,148144.0
2019-12-04 09:50:00,305.49,305.98,304.08,304.42,87042.0,305.49,305.98,304.08,304.42,87042.0
2019-12-04 09:55:00,304.23,305.17,304.15,304.78,49747.0,304.23,305.17,304.15,304.78,49747.0
2019-12-04 10:00:00,304.72,305.67,304.5,305.15,34446.0,304.72,305.67,304.5,305.15,34446.0
2019-12-04 10:05:00,305.26,305.41,304.2,304.2,84383.0,305.26,305.41,304.2,304.2,84383.0
2019-12-04 10:10:00,304.17,304.82,303.68,304.72,124680.0,304.17,304.82,303.68,304.72,124680.0
2019-12-04 10:15:00,304.62,305.2,304.58,304.96,28137.0,304.62,305.2,304.58,304.96,28137.0
2019-12-04 10:20:00,304.93,304.99,304.53,304.64,23513.0,304.93,304.99,304.53,304.64,23513.0
2019-12-04 10:25:00,304.57,304.62,304.02,304.1,35635.0,304.57,304.62,304.02,304.1,35635.0
2019-12-04 10:30:00,304.1,304.58,304.02,304.37,29954.0,304.1,304.58,304.02,304.37,29954.0
2019-12-04 10:35:00,304.38,304.52,304.1,304.2,18091.0,304.38,304.52,304.1,304.2,18091.0
2019-12-04 10:40:00,304.28,304.42,303.5,303.54,53676.0,304.28,304.42,303.5,303.54,53676.0
2019-12-04 10:45:00,303.52,303.89,303.27,303.52,89963.0,303.52,303.89,303.27,303.52,89963.0
2019-12-04 10:50:00,303.56,304.29,303.51,304.19,37309.0,303.56,304.29,303.51,304.19,37309.0
2019-12-04 10:55:00,304.19,304.85,304.04,304.75,60932.0,304.19,304.85,304.04,304.75,60932.0
2019-12-04 11:00:00,304.75,305.15,304.46,304.87,96387.0,304.75,305.15,304.46,304.87,96387.0
2019-12-04 11:05:00,304.9,305.47,304.84,305.42,47771.0,304.9,305.47,304.84,305.42,47771.0
2019-12-04 11:10:00,305.42,305.42,304.84,304.87,20480.0,305.42,305.42,304.84,304.87,20480.0
2019-12-04 11:15:00,304.91,305.08,304.67,305.01,13291.0,304.91,305.08,304.67,305.01,13291.0
2019-12-04 11:20:00,305.06,305.17,304.82,304.93,18059.0,305.06,305.17,304.82,304.93,18059.0
2019-12-04 11:25:00,304.88,305.72,304.87,305.57,32088.0,304.88,305.72,304.87,305.57,32088.0
2019-12-04 11:30:00,305.59,305.64,305.09,305.42,31479.0,305.59,305.64,305.09,305.42,31479.0
2019-12-04 11:35:00,305.4,305.76,305.36,305.75,14254.0,305.4,305.76,305.36,305.75,14254.0
2019-12-04 11:40:00,305.78,305.9,305.45,305.78,26637.0,305.78,305.9,305.45,305.78,26637.0
2019-12-04 11:45:00,305.72,305.72,305.13,305.13,7634.0,305.72,305.72,305.13,305.13,7634.0
2019-12-04 11:50:00,305.13,305.28,304.8,304.97,19777.0,305.13,305.28,304.8,304.97,19777.0
2019-12-04 11:55:00,304.98,305.25,304.84,304.97,21667.0,304.98,305.25,304.84,304.97,21667.0
2019-12-04 12:00:00,304.92,304.98,304.6,304.91,14144.0,304.92,304.98,304.6,304.91,14144.0
2019-12-04 12:05:00,304.92,305.0,304.71,304.76,17263.0,304.92,305.0,304.71,304.76,17263.0
2019-12-04 12:10:00,304.75,305.15,304.72,305.04,12730.0,304.75,305.15,304.72,305.04,12730.0
2019-12-04 12:15:00,305.04,305.05,304.65,304.88,13228.0,305.04,305.05,304.65,304.88,13228.0
2019-12-04 12:20:00,304.88,305.06,304.78,304.92,14382.0,304.88,305.06,304.78,304.92,14382.0
2019-12-04 12:25:00,304.94,305.11,304.7,305.08,22893.0,304.94,305.11,304.7,305.08,22893.0
2019-12-04 12:30:00,305.11,305.27,304.91,305.03,15079.0,305.11,305.27,304.91,305.03,15079.0
2019-12-04 12:35:00,305.09,305.37,304.96,305.21,16494.0,305.09,305.37,304.96,305.21,16494.0
2019-12-04 12:40:00,305.2,305.3,304.8,304.87,11357.0,305.2,305.3,304.8,304.87,11357.0
2019-12-04 12:45:00,304.87,305.22,304.86,305.21,10021.0,304.87,305.22,304.86,305.21,10021.0
2019-12-04 12:50:00,305.19,305.51,305.1,305.3,22617.0,305.19,305.51,305.1,305.3,22617.0
2019-12-04 12:55:00,305.32,305.5,304.8,304.91,18466.0,305.32,305.5,304.8,304.91,18466.0
2019-12-04 13:00:00,304.88,305.05,304.81,304.98,17252.0,304.88,305.05,304.81,304.98,17252.0
2019-12-04 13:05:00,305.06,305.1,304.78,304.78,8371.0,305.06,305.1,304.78,304.78,8371.0
2019-12-04 13:10:00,304.76,305.0,304.76,304.88,11941.0,304.76,305.0,304.76,304.88,11941.0
2019-12-04 13:15:00,304.86,304.93,304.8,304.93,8842.0,304.86,304.93,304.8,304.93,8842.0
2019-12-04 13:20:00,304.92,305.0,304.81,304.9,3638.0,304.92,305.0,304.81,304.9,3638.0
2019-12-04 13:25:00,304.92,305.06,304.85,304.99,6683.0,304.92,305.06,304.85,304.99,6683.0
2019-12-04 13:30:00,304.95,305.1,304.88,304.99,6400.0,304.95,305.1,304.88,304.99,6400.0
2019-12-04 13:35:00,305.01,305.03,304.86,304.88,5962.0,305.01,305.03,304.86,304.88,5962.0
2019-12-04 13:40:00,304.86,305.06,304.84,304.97,12078.0,304.86,305.06,304.84,304.97,12078.0
2019-12-04 13:45:00,305.0,305.07,304.9,305.02,8176.0,305.0,305.07,304.9,305.02,8176.0
2019-12-04 13:50:00,304.97,305.3,304.97,305.17,19059.0,304.97,305.3,304.97,305.17,19059.0
2019-12-04 13:55:00,305.17,305.75,305.15,305.62,40627.0,305.17,305.75,305.15,305.62,40627.0
2019-12-04 14:00:00,305.54,305.67,305.31,305.33,20115.0,305.54,305.67,305.31,305.33,20115.0
2019-12-04 14:05:00,305.32,305.34,305.05,305.18,19940.0,305.32,305.34,305.05,305.18,19940.0
2019-12-04 14:10:00,305.16,305.16,304.8,304.85,19294.0,305.16,305.16,304.8,304.85,19294.0
2019-12-04 14:15:00,304.87,305.02,304.7,304.77,15901.0,304.87,305.02,304.7,304.77,15901.0
2019-12-04 14:20:00,304.79,304.8,304.4,304.44,18660.0,304.79,304.8,304.4,304.44,18660.0
2019-12-04 14:25:00,304.48,304.68,304.4,304.68,13330.0,304.48,304.68,304.4,304.68,13330.0
2019-12-04 14:30:00,304.73,304.76,304.58,304.7,9560.0,304.73,304.76,304.58,304.7,9560.0
2019-12-04 14:35:00,304.73,304.92,304.7,304.77,23667.0,304.73,304.92,304.7,304.77,23667.0
2019-12-04 14:40:00,304.78,305.02,304.74,304.97,8160.0,304.78,305.02,304.74,304.97,8160.0
2019-12-04 14:45:00,305.02,305.09,304.9,305.03,9163.0,305.02,305.09,304.9,305.03,9163.0
2019-12-04 14:50:00,305.07,305.31,305.03,305.24,12730.0,305.07,305.31,305.03,305.24,12730.0
2019-12-04 14:55:00,305.29,305.29,305.09,305.2,12814.0,305.29,305.29,305.09,305.2,12814.0
2019-12-04 15:00:00,305.21,305.4,305.1,305.34,12196.0,305.21,305.4,305.1,305.34,12196.0
2019-12-04 15:05:00,305.27,305.34,305.17,305.31,16075.0,305.27,305.34,305.17,305.31,16075.0
2019-12-04 15:10:00,305.34,305.4,305.07,305.1,13572.0,305.34,305.4,305.07,305.1,13572.0
2019-12-04 15:15:00,305.08,305.11,304.95,305.0,13993.0,305.08,305.11,304.95,305.0,13993.0
2019-12-04 15:20:00,305.01,305.04,304.77,304.92,25557.0,305.01,305.04,304.77,304.92,25557.0
2019-12-04 15:25:00,304.94,304.99,304.78,304.8,18341.0,304.94,304.99,304.78,304.8,18341.0
2019-12-04 15:30:00,304.81,304.96,304.65,304.94,32224.0,304.81,304.96,304.65,304.94,32224.0
2019-12-04 15:35:00,304.94,304.94,304.28,304.37,36628.0,304.94,304.94,304.28,304.37,36628.0
2019-12-04 15:40:00,304.37,304.41,304.06,304.2,22428.0,304.37,304.41,304.06,304.2,22428.0
2019-12-04 15:45:00,304.22,304.53,304.05,304.52,30077.0,304.22,304.53,304.05,304.52,30077.0
2019-12-04 15:50:00,304.53,304.8,304.32,304.5,62876.0,304.53,304.8,304.32,304.5,62876.0
2019-12-04 15:55:00,304.46,304.84,304.28,304.28,120604.0,304.46,304.84,304.28,304.28,120604.0
2019-12-05 09:30:00,305.27,306.42,304.2,306.03,95553.0,305.27,306.42,304.2,306.03,95553.0
2019-12-05 09:35:00,306.16,306.48,305.17,305.35,88862.0,306.16,306.48,305.17,305.35,88862.0
2019-12-05 09:40:00,305.35,305.57,303.75,303.85,73970.0,305.35,305.57,303.75,303.85,73970.0
2019-12-05 09:45:00,303.87,304.55,303.02,303.02,55370.0,303.87,304.55,303.02,303.02,55370.0
2019-12-05 09:50:00,303.05,304.18,303.05,303.98,49220.0,303.05,304.18,303.05,303.98,49220.0
2019-12-05 09:55:00,303.76,303.84,302.4,302.49,60821.0,303.76,303.84,302.4,302.49,60821.0
2019-12-05 10:00:00,302.55,302.68,302.0,302.59,35961.0,302.55,302.68,302.0,302.59,35961.0
2019-12-05 10:05:00,302.6,302.82,301.64,301.75,83753.0,302.6,302.82,301.64,301.75,83753.0
2019-12-05 10:10:00,301.71,302.19,301.19,301.26,84398.0,301.71,302.19,301.19,301.26,84398.0
2019-12-05 10:15:00,301.38,302.0,301.18,301.63,54757.0,301.38,302.0,301.18,301.63,54757.0
2019-12-05 10:20:00,301.63,301.95,301.5,301.6,47433.0,301.63,301.95,301.5,301.6,47433.0
2019-12-05 10:25:00,301.63,301.76,301.23,301.32,35933.0,301.63,301.76,301.23,301.32,35933.0
2019-12-05 10:30:00,301.31,302.4,301.28,302.15,38858.0,301.31,302.4,301.28,302.15,38858.0
2019-12-05 10:35:00,302.12,302.61,301.95,302.24,38781.0,302.12,302.61,301.95,302.24,38781.0
2019-12-05 10:40:00,302.16,302.6,302.0,302.25,26677.0,302.16,302.6,302.0,302.25,26677.0
2019-12-05 10:45:00,302.18,302.38,301.9,302.2,22249.0,302.18,302.38,301.9,302.2,22249.0
2019-12-05 10:50:00,302.26,302.59,302.07,302.28,26228.0,302.26,302.59,302.07,302.28,26228.0
2019-12-05 10:55:00,302.33,302.33,301.5,301.56,24833.0,302.33,302.33,301.5,301.56,24833.0
2019-12-05 11:00:00,301.56,301.76,300.6,300.93,64167.0,301.56,301.76,300.6,300.93,64167.0
2019-12-05 11:05:00,300.91,301.0,300.58,300.93,32072.0,300.91,301.0,300.58,300.93,32072.0
2019-12-05 11:10:00,300.94,301.19,300.78,301.13,51386.0,300.94,301.19,300.78,301.13,51386.0
2019-12-05 11:15:00,301.19,301.31,300.62,300.76,29880.0,301.19,301.31,300.62,300.76,29880.0
2019-12-05 11:20:00,300.81,300.9,300.15,300.22,40575.0,300.81,300.9,300.15,300.22,40575.0
2019-12-05 11:25:00,300.17,300.42,299.72,299.94,93478.0,300.17,300.42,299.72,299.94,93478.0
2019-12-05 11:30:00,299.94,300.53,299.9,300.01,39912.0,299.94,300.53,299.9,300.01,39912.0
2019-12-05 11:35:00,300.11,300.19,299.54,300.09,52481.0,300.11,300.19,299.54,300.09,52481.0
2019-12-05 11:40:00,300.06,300.15,299.5,299.73,57729.0,300.06,300.15,299.5,299.73,57729.0
2019-12-05 11:45:00,299.71,299.83,298.97,299.2,75921.0,299.71,299.83,298.97,299.2,75921.0
2019-12-05 11:50:00,299.19,299.8,298.81,299.76,72439.0,299.19,299.8,298.81,299.76,72439.0
2019-12-05 11:55:00,299.76,300.84,299.64,300.67,88600.0,299.76,300.84,299.64,300.67,88600.0
2019-12-05 12:00:00,300.62,301.14,300.47,300.97,62868.0,300.62,301.14,300.47,300.97,62868.0
2019-12-05 12:05:00,301.02,301.34,300.88,300.98,40372.0,301.02,301.34,300.88,300.98,40372.0
2019-12-05 12:10:00,300.94,301.15,300.75,300.98,34036.0,300.94,301.15,300.75,300.98,34036.0
2019-12-05 12:15:00,300.97,301.29,300.91,301.04,30031.0,300.97,301.29,300.91,301.04,30031.0
2019-12-05 12:20:00,301.12,301.2,300.9,301.0,18644.0,301.12,301.2,300.9,301.0,18644.0
2019-12-05 12:25:00,301.03,301.08,300.91,301.0,8553.0,301.03,301.08,300.91,301.0,8553.0
2019-12-05 12:30:00,301.06,301.11,300.93,301.02,12472.0,301.06,301.11,300.93,301.02,12472.0
2019-12-05 12:35:00,301.04,301.62,300.94,301.56,36480.0,301.04,301.62,300.94,301.56,36480.0
2019-12-05 12:40:00,301.52,301.53,301.06,301.26,18521.0,301.52,301.53,301.06,301.26,18521.0
2019-12-05 12:45:00,301.19,301.19,300.43,300.73,28180.0,301.19,301.19,300.43,300.73,28180.0
2019-12-05 12:50:00,300.76,300.79,300.14,300.15,22134.0,300.76,300.79,300.14,300.15,22134.0
2019-12-05 12:55:00,300.22,300.54,300.16,300.42,20148.0,300.22,300.54,300.16,300.42,20148.0
2019-12-05 13:00:00,300.43,300.49,300.17,300.36,12368.0,300.43,300.49,300.17,300.36,12368.0
2019-12-05 13:05:00,300.37,300.44,299.92,300.08,25709.0,300.37,300.44,299.92,300.08,25709.0
2019-12-05 13:10:00,300.15,300.49,300.08,300.14,16795.0,300.15,300.49,300.08,300.14,16795.0
2019-12-05 13:15:00,300.13,300.48,299.94,300.0,27686.0,300.13,300.48,299.94,300.0,27686.0
2019-12-05 13:20:00,299.98,299.98,299.64,299.64,20869.0,299.98,299.98,299.64,299.64,20869.0
2019-12-05 13:25:00,299.64,299.96,299.53,299.77,26615.0,299.64,299.96,299.53,299.77,26615.0
2019-12-05 13:30:00,299.77,300.0,299.72,299.74,16766.0,299.77,300.0,299.72,299.74,16766.0
2019-12-05 13:35:00,299.74,300.03,299.74,299.92,25880.0,299.74,300.03,299.74,299.92,25880.0
2019-12-05 13:40:00,299.89,300.05,299.71,300.04,15918.0,299.89,300.05,299.71,300.04,15918.0
2019-12-05 13:45:00,300.0,300.1,299.67,299.74,21270.0,300.0,300.1,299.67,299.74,21270.0
2019-12-05 13:50:00,299.69,300.08,299.69,300.05,13476.0,299.69,300.08,299.69,300.05,13476.0
2019-12-05 13:55:00,300.02,300.1,299.62,299.63,10915.0,300.02,300.1,299.62,299.63,10915.0
2019-12-05 14:00:00,299.66,300.06,299.45,299.98,24256.0,299.66,300.06,299.45,299.98,24256.0
2019-12-05 14:05:00,300.0,300.18,299.94,299.99,32296.0,300.0,300.18,299.94,299.99,32296.0
2019-12-05 14:10:00,300.03,300.77,299.98,300.55,27605.0,300.03,300.77,299.98,300.55,27605.0
2019-12-05 14:15:00,300.5,300.82,300.42,300.72,16363.0,300.5,300.82,300.42,300.72,16363.0
2019-12-05 14:20:00,300.81,301.27,300.81,301.09,27400.0,300.81,301.27,300.81,301.09,27400.0
2019-12-05 14:25:00,301.05,301.42,301.05,301.36,16177.0,301.05,301.42,301.05,301.36,16177.0
2019-12-05 14:30:00,301.36,301.62,301.15,301.35,14811.0,301.36,301.62,301.15,301.35,14811.0
2019-12-05 14:35:00,301.42,301.75,301.4,301.5,17720.0,301.42,301.75,301.4,301.5,17720.0
2019-12-05 14:40:00,301.58,301.88,301.47,301.88,16950.0,301.58,301.88,301.47,301.88,16950.0
2019-12-05 14:45:00,301.8,302.24,301.4,301.84,47337.0,301.8,302.24,301.4,301.84,47337.0
2019-12-05 14:50:00,301.92,302.47,301.89,302.41,72629.0,301.92,302.47,301.89,302.41,72629.0
2019-12-05 14:55:00,302.42,302.59,299.7,301.85,71643.0,302.42,302.59,299.7,301.85,71643.0
2019-12-05 15:00:00,301.8,302.17,301.56,302.11,38622.0,301.8,302.17,301.56,302.11,38622.0
2019-12-05 15:05:00,302.06,302.38,302.06,302.24,29158.0,302.06,302.38,302.06,302.24,29158.0
2019-12-05 15:10:00,302.23,302.5,302.21,302.3,20002.0,302.23,302.5,302.21,302.3,20002.0
2019-12-05 15:15:00,302.26,303.11,302.25,303.1,41070.0,302.26,303.11,302.25,303.1,41070.0
2019-12-05 15:20:00,303.13,303.47,303.12,303.4,104797.0,303.13,303.47,303.12,303.4,104797.0
2019-12-05 15:25:00,303.43,303.67,303.35,303.63,42636.0,303.43,303.67,303.35,303.63,42636.0
2019-12-05 15:30:00,303.59,303.79,303.18,303.24,38186.0,303.59,303.79,303.18,303.24,38186.0
2019-12-05 15:35:00,303.24,303.63,303.08,303.42,45742.0,303.24,303.63,303.08,303.42,45742.0
2019-12-05 15:40:00,303.42,303.42,303.02,303.08,28231.0,303.42,303.42,303.02,303.08,28231.0
2019-12-05 15:45:00,303.11,303.26,302.82,302.88,36307.0,303.11,303.26,302.82,302.88,36307.0
2019-12-05 15:50:00,302.94,303.11,302.73,302.85,61966.0,302.94,303.11,302.73,302.85,61966.0
2019-12-05 15:55:00,302.81,303.1,302.45,302.87,118306.0,302.81,303.1,302.45,302.87,118306.0
2019-12-06 09:30:00,304.82,306.44,304.7,305.64,118469.0,304.82,306.44,304.7,305.64,118469.0
2019-12-06 09:35:00,305.74,306.15,305.16,305.77,64147.0,305.74,306.15,305.16,305.77,64147.0
2019-12-06 09:40:00,305.78,305.86,304.92,304.92,38275.0,305.78,305.86,304.92,304.92,38275.0
2019-12-06 09:45:00,304.99,305.85,304.97,305.75,69507.0,304.99,305.85,304.97,305.75,69507.0
2019-12-06 09:50:00,305.75,306.11,304.59,304.84,85608.0,305.75,306.11,304.59,304.84,85608.0
2019-12-06 09:55:00,304.76,305.44,304.57,305.32,43682.0,304.76,305.44,304.57,305.32,43682.0
2019-12-06 10:00:00,305.08,305.48,304.34,304.5,34394.0,305.08,305.48,304.34,304.5,34394.0
2019-12-06 10:05:00,304.56,304.86,304.34,304.55,28723.0,304.56,304.86,304.34,304.55,28723.0
2019-12-06 10:10:00,304.49,304.82,304.47,304.64,36289.0,304.49,304.82,304.47,304.64,36289.0
2019-12-06 10:15:00,304.54,304.81,304.25,304.39,31450.0,304.54,304.81,304.25,304.39,31450.0
2019-12-06 10:20:00,304.44,304.65,303.7,304.09,83551.0,304.44,304.65,303.7,304.09,83551.0
2019-12-06 10:25:00,304.02,304.51,303.8,304.15,68404.0,304.02,304.51,303.8,304.15,68404.0
2019-12-06 10:30:00,304.19,304.58,304.18,304.37,40622.0,304.19,304.58,304.18,304.37,40622.0
2019-12-06 10:35:00,304.44,304.75,304.0,304.04,23422.0,304.44,304.75,304.0,304.04,23422.0
2019-12-06 10:40:00,304.07,304.39,303.36,303.52,48412.0,304.07,304.39,303.36,303.52,48412.0
2019-12-06 10:45:00,303.49,303.69,303.07,303.24,60106.0,303.49,303.69,303.07,303.24,60106.0
2019-12-06 10:50:00,303.22,303.79,302.6,303.15,123906.0,303.22,303.79,302.6,303.15,123906.0
2019-12-06 10:55:00,303.23,304.09,303.19,303.5,130091.0,303.23,304.09,303.19,303.5,130091.0
2019-12-06 11:00:00,303.57,304.66,303.49,304.35,82936.0,303.57,304.66,303.49,304.35,82936.0
2019-12-06 11:05:00,304.34,304.97,303.86,304.41,102816.0,304.34,304.97,303.86,304.41,102816.0
2019-12-06 11:10:00,304.41,304.89,304.23,304.72,66987.0,304.41,304.89,304.23,304.72,66987.0
2019-12-06 11:15:00,304.65,305.09,304.65,304.87,26823.0,304.65,305.09,304.65,304.87,26823.0
2019-12-06 11:20:00,304.71,304.8,304.54,304.6,13803.0,304.71,304.8,304.54,304.6,13803.0
2019-12-06 11:25:00,304.64,304.86,304.38,304.85,26228.0,304.64,304.86,304.38,304.85,26228.0
2019-12-06 11:30:00,304.81,305.07,304.68,304.85,18868.0,304.81,305.07,304.68,304.85,18868.0
2019-12-06 11:35:00,304.85,304.96,304.43,304.78,16768.0,304.85,304.96,304.43,304.78,16768.0
2019-12-06 11:40:00,304.82,304.93,304.42,304.71,9014.0,304.82,304.93,304.42,304.71,9014.0
2019-12-06 11:45:00,304.68,304.79,304.55,304.6,8979.0,304.68,304.79,304.55,304.6,8979.0
2019-12-06 11:50:00,304.58,304.68,304.34,304.62,9968.0,304.58,304.68,304.34,304.62,9968.0
2019-12-06 11:55:00,304.57,304.62,304.12,304.5,11596.0,304.57,304.62,304.12,304.5,11596.0
2019-12-06 12:00:00,304.4,304.52,304.18,304.19,9245.0,304.4,304.52,304.18,304.19,9245.0
2019-12-06 12:05:00,304.15,304.46,304.15,304.42,12904.0,304.15,304.46,304.15,304.42,12904.0
2019-12-06 12:10:00,304.43,304.95,304.31,304.72,30111.0,304.43,304.95,304.31,304.72,30111.0
2019-12-06 12:15:00,304.7,304.85,304.62,304.82,31851.0,304.7,304.85,304.62,304.82,31851.0
2019-12-06 12:20:00,304.84,305.17,304.66,305.14,16800.0,304.84,305.17,304.66,305.14,16800.0
2019-12-06 12:25:00,305.11,305.73,305.1,305.69,40086.0,305.11,305.73,305.1,305.69,40086.0
2019-12-06 12:30:00,305.69,306.12,305.34,305.43,162796.0,305.69,306.12,305.34,305.43,162796.0
2019-12-06 12:35:00,305.43,305.68,305.39,305.67,37562.0,305.43,305.68,305.39,305.67,37562.0
2019-12-06 12:40:00,305.59,305.85,305.58,305.81,16183.0,305.59,305.85,305.58,305.81,16183.0
2019-12-06 12:45:00,305.78,305.87,305.58,305.7,9447.0,305.78,305.87,305.58,305.7,9447.0
2019-12-06 12:50:00,305.66,305.73,305.45,305.7,17567.0,305.66,305.73,305.45,305.7,17567.0
2019-12-06 12:55:00,305.7,305.78,305.35,305.72,14598.0,305.7,305.78,305.35,305.72,14598.0
2019-12-06 13:00:00,305.65,305.85,305.54,305.74,11531.0,305.65,305.85,305.54,305.74,11531.0
2019-12-06 13:05:00,305.76,305.83,305.38,305.54,9974.0,305.76,305.83,305.38,305.54,9974.0
2019-12-06 13:10:00,305.51,306.0,305.49,305.69,18317.0,305.51,306.0,305.49,305.69,18317.0
2019-12-06 13:15:00,305.68,306.17,305.62,306.17,21081.0,305.68,306.17,305.62,306.17,21081.0
2019-12-06 13:20:00,306.19,306.42,306.05,306.18,28278.0,306.19,306.42,306.05,306.18,28278.0
2019-12-06 13:25:00,306.2,306.54,305.91,306.54,49254.0,306.2,306.54,305.91,306.54,49254.0
2019-12-06 13:30:00,306.53,307.22,306.51,306.96,101737.0,306.53,307.22,306.51,306.96,101737.0
2019-12-06 13:35:00,306.99,306.99,306.61,306.9,21371.0,306.99,306.99,306.61,306.9,21371.0
2019-12-06 13:40:00,306.98,307.75,306.98,307.66,60761.0,306.98,307.75,306.98,307.66,60761.0
2019-12-06 13:45:00,307.67,307.68,307.11,307.22,34108.0,307.67,307.68,307.11,307.22,34108.0
2019-12-06 13:50:00,307.23,307.23,306.67,306.76,34371.0,307.23,307.23,306.67,306.76,34371.0
2019-12-06 13:55:00,306.75,307.11,306.7,307.11,15506.0,306.75,307.11,306.7,307.11,15506.0
2019-12-06 14:00:00,307.13,307.6,306.86,307.34,30285.0,307.13,307.6,306.86,307.34,30285.0
2019-12-06 14:05:00,307.39,307.63,307.28,307.38,21185.0,307.39,307.63,307.28,307.38,21185.0
2019-12-06 14:10:00,307.34,307.59,307.08,307.24,29437.0,307.34,307.59,307.08,307.24,29437.0
2019-12-06 14:15:00,307.19,307.42,307.13,307.27,16971.0,307.19,307.42,307.13,307.27,16971.0
2019-12-06 14:20:00,307.21,307.68,307.15,307.68,24368.0,307.21,307.68,307.15,307.68,24368.0
2019-12-06 14:25:00,307.59,307.85,307.36,307.51,26562.0,307.59,307.85,307.36,307.51,26562.0
2019-12-06 14:30:00,307.52,307.58,306.95,306.98,24589.0,307.52,307.58,306.95,306.98,24589.0
2019-12-06 14:35:00,306.94,307.13,306.8,307.04,22018.0,306.94,307.13,306.8,307.04,22018.0
2019-12-06 14:40:00,307.0,307.27,306.9,307.21,17690.0,307.0,307.27,306.9,307.21,17690.0
2019-12-06 14:45:00,307.23,307.63,307.22,307.4,15887.0,307.23,307.63,307.22,307.4,15887.0
2019-12-06 14:50:00,307.43,307.61,307.38,307.57,17272.0,307.43,307.61,307.38,307.57,17272.0
2019-12-06 14:55:00,307.56,307.65,307.37,307.41,33833.0,307.56,307.65,307.37,307.41,33833.0
2019-12-06 15:00:00,307.32,307.51,307.17,307.41,44630.0,307.32,307.51,307.17,307.41,44630.0
2019-12-06 15:05:00,307.3,307.3,306.9,307.03,18538.0,307.3,307.3,306.9,307.03,18538.0
2019-12-06 15:10:00,307.04,307.2,306.75,306.96,16111.0,307.04,307.2,306.75,306.96,16111.0
2019-12-06 15:15:00,306.91,306.98,306.72,306.93,25978.0,306.91,306.98,306.72,306.93,25978.0
2019-12-06 15:20:00,306.91,307.09,306.86,307.03,22732.0,306.91,307.09,306.86,307.03,22732.0
2019-12-06 15:25:00,307.01,307.07,306.78,306.85,21285.0,307.01,307.07,306.78,306.85,21285.0
2019-12-06 15:30:00,306.78,307.45,306.78,307.4,28601.0,306.78,307.45,306.78,307.4,28601.0
2019-12-06 15:35:00,307.36,307.43,306.92,307.39,31210.0,307.36,307.43,306.92,307.39,31210.0
2019-12-06 15:40:00,307.42,307.64,307.4,307.58,28633.0,307.42,307.64,307.4,307.58,28633.0
2019-12-06 15:45:00,307.59,307.64,307.17,307.48,49282.0,307.59,307.64,307.17,307.48,49282.0
2019-12-06 15:50:00,307.46,307.55,307.01,307.49,61519.0,307.46,307.55,307.01,307.49,61519.0
2019-12-06 15:55:00,307.47,307.69,307.25,307.27,143953.0,307.47,307.69,307.25,307.27,143953.0
2019-12-09 09:30:00,307.47,308.52,306.5,308.11,136962.0,307.47,308.52,306.5,308.11,136962.0
2019-12-09 09:35:00,308.22,309.83,308.1,309.54,99000.0,308.22,309.83,308.1,309.54,99000.0
2019-12-09 09:40:00,309.55,309.59,308.59,308.79,48248.0,309.55,309.59,308.59,308.79,48248.0
2019-12-09 09:45:00,308.96,309.38,308.13,308.13,46587.0,308.96,309.38,308.13,308.13,46587.0
2019-12-09 09:50:00,308.15,308.5,307.8,307.86,47882.0,308.15,308.5,307.8,307.86,47882.0
2019-12-09 09:55:00,307.84,308.41,307.74,307.82,45813.0,307.84,308.41,307.74,307.82,45813.0
2019-12-09 10:00:00,307.92,308.88,307.7,308.49,80581.0,307.92,308.88,307.7,308.49,80581.0
2019-12-09 10:05:00,308.51,308.89,308.32,308.51,36747.0,308.51,308.89,308.32,308.51,36747.0
2019-12-09 10:10:00,308.55,308.92,307.85,308.57,149385.0,308.55,308.92,307.85,308.57,149385.0
2019-12-09 10:15:00,308.52,309.07,308.1,308.31,105864.0,308.52,309.07,308.1,308.31,105864.0
2019-12-09 10:20:00,308.34,310.19,308.29,310.12,100955.0,308.34,310.19,308.29,310.12,100955.0
2019-12-09 10:25:00,310.13,311.49,310.05,310.46,129502.0,310.13,311.49,310.05,310.46,129502.0
2019-12-09 10:30:00,310.41,311.03,310.41,310.68,91799.0,310.41,311.03,310.41,310.68,91799.0
2019-12-09 10:35:00,310.68,310.79,309.33,309.37,43863.0,310.68,310.79,309.33,309.37,43863.0
2019-12-09 10:40:00,309.4,309.75,308.85,309.0,70454.0,309.4,309.75,308.85,309.0,70454.0
2019-12-09 10:45:00,309.0,309.1,308.52,308.74,55510.0,309.0,309.1,308.52,308.74,55510.0
2019-12-09 10:50:00,308.82,309.02,308.17,308.41,68214.0,308.82,309.02,308.17,308.41,68214.0
2019-12-09 10:55:00,308.36,308.36,307.43,307.75,168443.0,308.36,308.36,307.43,307.75,168443.0
2019-12-09 11:00:00,307.77,308.1,307.48,308.01,61532.0,307.77,308.1,307.48,308.01,61532.0
2019-12-09 11:05:00,308.0,308.2,307.6,308.19,51919.0,308.0,308.2,307.6,308.19,51919.0
2019-12-09 11:10:00,308.08,308.2,307.81,308.02,36793.0,308.08,308.2,307.81,308.02,36793.0
2019-12-09 11:15:00,307.96,308.23,307.96,308.1,14135.0,307.96,308.23,307.96,308.1,14135.0
2019-12-09 11:20:00,308.05,308.29,307.95,308.16,16117.0,308.05,308.29,307.95,308.16,16117.0
2019-12-09 11:25:00,308.11,308.37,307.82,308.16,27248.0,308.11,308.37,307.82,308.16,27248.0
2019-12-09 11:30:00,308.16,308.68,308.16,308.32,38753.0,308.16,308.68,308.16,308.32,38753.0
2019-12-09 11:35:00,308.28,308.49,307.98,308.2,37183.0,308.28,308.49,307.98,308.2,37183.0
2019-12-09 11:40:00,308.25,308.36,307.9,308.01,65269.0,308.25,308.36,307.9,308.01,65269.0
2019-12-09 11:45:00,307.93,308.18,307.9,308.0,11449.0,307.93,308.18,307.9,308.0,11449.0
2019-12-09 11:50:00,308.01,308.15,307.77,307.87,18839.0,308.01,308.15,307.77,307.87,18839.0
2019-12-09 11:55:00,307.86,307.99,307.53,307.61,26101.0,307.86,307.99,307.53,307.61,26101.0
2019-12-09 12:00:00,307.66,308.06,307.66,307.92,8673.0,307.66,308.06,307.66,307.92,8673.0
2019-12-09 12:05:00,307.85,307.99,307.63,307.73,19565.0,307.85,307.99,307.63,307.73,19565.0
2019-12-09 12:10:00,307.72,307.9,307.25,307.27,23102.0,307.72,307.9,307.25,307.27,23102.0
2019-12-09 12:15:00,307.32,307.42,307.12,307.42,31034.0,307.32,307.42,307.12,307.42,31034.0
2019-12-09 12:20:00,307.42,307.42,306.93,307.18,38410.0,307.42,307.42,306.93,307.18,38410.0
2019-12-09 12:25:00,307.21,307.25,306.5,306.75,25414.0,307.21,307.25,306.5,306.75,25414.0
2019-12-09 12:30:00,306.7,307.16,306.67,306.97,23248.0,306.7,307.16,306.67,306.97,23248.0
2019-12-09 12:35:00,306.9,307.09,306.78,306.95,9601.0,306.9,307.09,306.78,306.95,9601.0
2019-12-09 12:40:00,306.98,307.08,306.77,306.87,15321.0,306.98,307.08,306.77,306.87,15321.0
2019-12-09 12:45:00,306.89,306.89,306.14,306.26,48459.0,306.89,306.89,306.14,306.26,48459.0
2019-12-09 12:50:00,306.2,306.21,305.01,305.12,120286.0,306.2,306.21,305.01,305.12,120286.0
2019-12-09 12:55:00,305.16,305.82,304.85,305.53,106663.0,305.16,305.82,304.85,305.53,106663.0
2019-12-09 13:00:00,305.55,305.6,305.14,305.41,46899.0,305.55,305.6,305.14,305.41,46899.0
2019-12-09 13:05:00,305.41,305.78,305.32,305.71,51420.0,305.41,305.78,305.32,305.71,51420.0
2019-12-09 13:10:00,305.71,305.71,305.33,305.55,30608.0,305.71,305.71,305.33,305.55,30608.0
2019-12-09 13:15:00,305.5,305.55,305.0,305.06,36493.0,305.5,305.55,305.0,305.06,36493.0
2019-12-09 13:20:00,305.09,305.2,304.63,304.63,38007.0,305.09,305.2,304.63,304.63,38007.0
2019-12-09 13:25:00,304.6,305.25,304.5,304.67,94602.0,304.6,305.25,304.5,304.67,94602.0
2019-12-09 13:30:00,304.66,304.83,304.51,304.73,19967.0,304.66,304.83,304.51,304.73,19967.0
2019-12-09 13:35:00,304.73,305.33,304.72,305.2,19597.0,304.73,305.33,304.72,305.2,19597.0
2019-12-09 13:40:00,305.2,305.39,304.73,304.85,24105.0,305.2,305.39,304.73,304.85,24105.0
2019-12-09 13:45:00,304.89,304.96,304.43,304.65,24666.0,304.89,304.96,304.43,304.65,24666.0
2019-12-09 13:50:00,304.62,304.71,304.24,304.39,31311.0,304.62,304.71,304.24,304.39,31311.0
2019-12-09 13:55:00,304.4,304.54,303.9,304.08,42545.0,304.4,304.54,303.9,304.08,42545.0
2019-12-09 14:00:00,304.01,304.17,303.37,303.57,47187.0,304.01,304.17,303.37,303.57,47187.0
2019-12-09 14:05:00,303.59,303.75,302.83,302.99,61827.0,303.59,303.75,302.83,302.99,61827.0
2019-12-09 14:10:00,303.0,303.05,302.62,302.95,72453.0,303.0,303.05,302.62,302.95,72453.0
2019-12-09 14:15:00,302.9,303.03,302.7,302.9,38669.0,302.9,303.03,302.7,302.9,38669.0
2019-12-09 14:20:00,302.83,303.38,302.83,303.22,56631.0,302.83,303.38,302.83,303.22,56631.0
2019-12-09 14:25:00,303.2,303.34,302.93,303.29,21004.0,303.2,303.34,302.93,303.29,21004.0
2019-12-09 14:30:00,303.32,303.4,302.88,303.28,24362.0,303.32,303.4,302.88,303.28,24362.0
2019-12-09 14:35:00,303.29,303.39,303.0,303.31,26588.0,303.29,303.39,303.0,303.31,26588.0
2019-12-09 14:40:00,303.32,303.32,302.98,303.2,26355.0,303.32,303.32,302.98,303.2,26355.0
2019-12-09 14:45:00,303.18,303.29,303.08,303.29,23017.0,303.18,303.29,303.08,303.29,23017.0
2019-12-09 14:50:00,303.34,303.48,303.13,303.25,24187.0,303.34,303.48,303.13,303.25,24187.0
2019-12-09 14:55:00,303.25,303.67,303.23,303.51,42982.0,303.25,303.67,303.23,303.51,42982.0
2019-12-09 15:00:00,303.52,303.85,303.38,303.78,27320.0,303.52,303.85,303.38,303.78,27320.0
2019-12-09 15:05:00,303.78,304.06,303.76,303.95,34025.0,303.78,304.06,303.76,303.95,34025.0
2019-12-09 15:10:00,303.94,304.06,303.51,303.78,79649.0,303.94,304.06,303.51,303.78,79649.0
2019-12-09 15:15:00,303.77,303.82,303.33,303.67,56604.0,303.77,303.82,303.33,303.67,56604.0
2019-12-09 15:20:00,303.66,303.83,303.42,303.49,19513.0,303.66,303.83,303.42,303.49,19513.0
2019-12-09 15:25:00,303.5,303.67,303.35,303.44,50000.0,303.5,303.67,303.35,303.44,50000.0
2019-12-09 15:30:00,303.39,303.51,303.3,303.5,38878.0,303.39,303.51,303.3,303.5,38878.0
2019-12-09 15:35:00,303.5,303.51,303.23,303.23,43508.0,303.5,303.51,303.23,303.23,43508.0
2019-12-09 15:40:00,303.17,303.48,302.83,303.1,75771.0,303.17,303.48,302.83,303.1,75771.0
2019-12-09 15:45:00,303.15,303.3,302.8,303.23,48093.0,303.15,303.3,302.8,303.23,48093.0
2019-12-09 15:50:00,303.25,303.47,302.85,303.01,116571.0,303.25,303.47,302.85,303.01,116571.0
2019-12-09 15:55:00,303.01,303.07,302.44,302.48,159745.0,303.01,303.07,302.44,302.48,159745.0
2019-12-10 09:30:00,296.25,297.98,294.75,295.98,525285.0,296.25,297.98,294.75,295.98,525285.0
2019-12-10 09:35:00,296.13,297.89,294.82,296.21,284400.0,296.13,297.89,294.82,296.21,284400.0
2019-12-10 09:40:00,296.24,298.67,295.74,297.8,225819.0,296.24,298.67,295.74,297.8,225819.0
2019-12-10 09:45:00,297.72,298.94,297.05,298.33,167117.0,297.72,298.94,297.05,298.33,167117.0
2019-12-10 09:50:00,298.33,298.9,296.91,297.85,240221.0,298.33,298.9,296.91,297.85,240221.0
2019-12-10 09:55:00,297.76,297.77,296.28,297.25,120307.0,297.76,297.77,296.28,297.25,120307.0
2019-12-10 10:00:00,297.18,297.2,295.22,295.51,223648.0,297.18,297.2,295.22,295.51,223648.0
2019-12-10 10:05:00,295.66,298.18,295.3,297.38,181002.0,295.66,298.18,295.3,297.38,181002.0
2019-12-10 10:10:00,297.52,298.18,297.15,297.82,83570.0,297.52,298.18,297.15,297.82,83570.0
2019-12-10 10:15:00,297.85,298.25,297.05,297.5,70871.0,297.85,298.25,297.05,297.5,70871.0
2019-12-10 10:20:00,297.35,297.75,296.61,296.98,64457.0,297.35,297.75,296.61,296.98,64457.0
2019-12-10 10:25:00,297.08,297.3,295.73,295.91,98927.0,297.08,297.3,295.73,295.91,98927.0
2019-12-10 10:30:00,296.07,296.62,296.0,296.27,77230.0,296.07,296.62,296.0,296.27,77230.0
2019-12-10 10:35:00,296.26,297.0,295.76,296.51,86008.0,296.26,297.0,295.76,296.51,86008.0
2019-12-10 10:40:00,296.56,296.85,295.51,295.59,98895.0,296.56,296.85,295.51,295.59,98895.0
2019-12-10 10:45:00,295.57,296.1,295.41,295.42,105203.0,295.57,296.1,295.41,295.42,105203.0
2019-12-10 10:50:00,295.52,296.04,295.2,296.04,77956.0,295.52,296.04,295.2,296.04,77956.0
2019-12-10 10:55:00,296.04,296.09,295.57,295.96,110576.0,296.04,296.09,295.57,295.96,110576.0
2019-12-10 11:00:00,295.98,296.28,295.15,295.39,102254.0,295.98,296.28,295.15,295.39,102254.0
2019-12-10 11:05:00,295.35,297.0,295.35,296.92,121697.0,295.35,297.0,295.35,296.92,121697.0
2019-12-10 11:10:00,296.89,297.73,296.8,297.28,94019.0,296.89,297.73,296.8,297.28,94019.0
2019-12-10 11:15:00,297.46,297.74,297.11,297.7,59888.0,297.46,297.74,297.11,297.7,59888.0
2019-12-10 11:20:00,297.65,298.72,297.58,298.2,102008.0,297.65,298.72,297.58,298.2,102008.0
2019-12-10 11:25:00,298.2,298.65,297.89,298.56,69182.0,298.2,298.65,297.89,298.56,69182.0
2019-12-10 11:30:00,298.5,298.57,297.81,298.05,81564.0,298.5,298.57,297.81,298.05,81564.0
2019-12-10 11:35:00,298.02,298.14,297.4,297.8,84968.0,298.02,298.14,297.4,297.8,84968.0
2019-12-10 11:40:00,297.8,298.1,297.1,297.46,86936.0,297.8,298.1,297.1,297.46,86936.0
2019-12-10 11:45:00,297.46,297.81,297.29,297.64,36179.0,297.46,297.81,297.29,297.64,36179.0
2019-12-10 11:50:00,297.55,297.74,297.15,297.52,77262.0,297.55,297.74,297.15,297.52,77262.0
2019-12-10 11:55:00,297.57,297.75,296.83,297.2,46949.0,297.57,297.75,296.83,297.2,46949.0
2019-12-10 12:00:00,297.23,297.8,297.14,297.63,32583.0,297.23,297.8,297.14,297.63,32583.0
2019-12-10 12:05:00,297.47,297.74,297.43,297.43,15870.0,297.47,297.74,297.43,297.43,15870.0
2019-12-10 12:10:00,297.48,297.48,296.36,296.86,49748.0,297.48,297.48,296.36,296.86,49748.0
2019-12-10 12:15:00,296.82,296.99,296.64,296.97,19217.0,296.82,296.99,296.64,296.97,19217.0
2019-12-10 12:20:00,296.97,297.04,296.81,296.91,18487.0,296.97,297.04,296.81,296.91,18487.0
2019-12-10 12:25:00,296.85,297.04,296.6,297.03,26587.0,296.85,297.04,296.6,297.03,26587.0
2019-12-10 12:30:00,297.03,297.03,296.48,296.81,44028.0,297.03,297.03,296.48,296.81,44028.0
2019-12-10 12:35:00,296.81,296.86,296.64,296.75,19519.0,296.81,296.86,296.64,296.75,19519.0
2019-12-10 12:40:00,296.74,297.22,296.73,297.0,26370.0,296.74,297.22,296.73,297.0,26370.0
2019-12-10 12:45:00,297.0,297.25,296.85,297.11,36574.0,297.0,297.25,296.85,297.11,36574.0
2019-12-10 12:50:00,297.12,297.56,297.1,297.33,39188.0,297.12,297.56,297.1,297.33,39188.0
2019-12-10 12:55:00,297.36,298.1,297.36,298.04,62138.0,297.36,298.1,297.36,298.04,62138.0
2019-12-10 13:00:00,298.01,298.31,297.5,297.65,46197.0,298.01,298.31,297.5,297.65,46197.0
2019-12-10 13:05:00,297.66,297.91,297.49,297.69,24669.0,297.66,297.91,297.49,297.69,24669.0
2019-12-10 13:10:00,297.72,297.93,297.43,297.54,36451.0,297.72,297.93,297.43,297.54,36451.0
2019-12-10 13:15:00,297.55,297.83,297.19,297.48,26157.0,297.55,297.83,297.19,297.48,26157.0
2019-12-10 13:20:00,297.45,297.8,297.3,297.7,17624.0,297.45,297.8,297.3,297.7,17624.0
2019-12-10 13:25:00,297.64,297.66,297.2,297.31,18748.0,297.64,297.66,297.2,297.31,18748.0
2019-12-10 13:30:00,297.34,297.46,296.1,296.38,94668.0,297.34,297.46,296.1,296.38,94668.0
2019-12-10 13:35:00,296.47,297.1,295.98,296.96,83202.0,296.47,297.1,295.98,296.96,83202.0
2019-12-10 13:40:00,296.91,296.91,296.08,296.16,54694.0,296.91,296.91,296.08,296.16,54694.0
2019-12-10 13:45:00,296.16,296.35,295.7,295.94,83729.0,296.16,296.35,295.7,295.94,83729.0
2019-12-10 13:50:00,295.95,296.15,295.57,295.71,56059.0,295.95,296.15,295.57,295.71,56059.0
2019-12-10 13:55:00,295.76,295.79,295.2,295.23,46513.0,295.76,295.79,295.2,295.23,46513.0
2019-12-10 14:00:00,295.22,295.35,294.77,294.77,96100.0,295.22,295.35,294.77,294.77,96100.0
2019-12-10 14:05:00,294.8,295.39,294.79,295.03,51837.0,294.8,295.39,294.79,295.03,51837.0
2019-12-10 14:10:00,295.03,295.19,294.74,295.03,59838.0,295.03,295.19,294.74,295.03,59838.0
2019-12-10 14:15:00,295.04,295.05,294.75,294.89,95451.0,295.04,295.05,294.75,294.89,95451.0
2019-12-10 14:20:00,294.9,294.93,294.15,294.25,97234.0,294.9,294.93,294.15,294.25,97234.0
2019-12-10 14:25:00,294.25,294.53,293.63,293.78,116468.0,294.25,294.53,293.63,293.78,116468.0
2019-12-10 14:30:00,293.8,293.85,293.28,293.29,108861.0,293.8,293.85,293.28,293.29,108861.0
2019-12-10 14:35:00,293.27,293.41,292.5,292.61,152429.0,293.27,293.41,292.5,292.61,152429.0
2019-12-10 14:40:00,292.6,293.04,292.56,293.01,87610.0,292.6,293.04,292.56,293.01,87610.0
2019-12-10 14:45:00,293.01,293.8,292.31,293.31,183960.0,293.01,293.8,292.31,293.31,183960.0
2019-12-10 14:50:00,293.37,294.0,292.67,293.56,190101.0,293.37,294.0,292.67,293.56,190101.0
2019-12-10 14:55:00,293.62,294.4,293.62,294.34,139305.0,293.62,294.4,293.62,294.34,139305.0
2019-12-10 15:00:00,294.28,294.89,293.92,294.1,152194.0,294.28,294.89,293.92,294.1,152194.0
2019-12-10 15:05:00,294.07,294.38,293.61,294.18,71711.0,294.07,294.38,293.61,294.18,71711.0
2019-12-10 15:10:00,294.22,294.42,293.87,294.06,68300.0,294.22,294.42,293.87,294.06,68300.0
2019-12-10 15:15:00,294.05,294.1,293.67,293.72,55188.0,294.05,294.1,293.67,293.72,55188.0
2019-12-10 15:20:00,293.7,293.75,292.83,293.15,94359.0,293.7,293.75,292.83,293.15,94359.0
2019-12-10 15:25:00,293.09,293.24,292.75,292.78,64779.0,293.09,293.24,292.75,292.78,64779.0
2019-12-10 15:30:00,292.8,292.92,292.18,292.19,84422.0,292.8,292.92,292.18,292.19,84422.0
2019-12-10 15:35:00,292.23,293.2,292.21,293.1,109902.0,292.23,293.2,292.21,293.1,109902.0
2019-12-10 15:40:00,293.11,293.6,292.93,292.99,97851.0,293.11,293.6,292.93,292.99,97851.0
2019-12-10 15:45:00,293.0,293.05,292.13,292.31,144118.0,293.0,293.05,292.13,292.31,144118.0
2019-12-10 15:50:00,292.34,292.77,292.02,292.39,194570.0,292.34,292.77,292.02,292.39,194570.0
2019-12-10 15:55:00,292.44,293.33,292.35,293.33,297604.0,292.44,293.33,292.35,293.33,297604.0
2019-12-11 09:30:00,294.58,295.78,294.2,295.62,192027.0,294.58,295.78,294.2,295.62,192027.0
2019-12-11 09:35:00,295.72,297.17,295.72,296.95,161852.0,295.72,297.17,295.72,296.95,161852.0
2019-12-11 09:40:00,296.89,297.33,296.1,297.15,94454.0,296.89,297.33,296.1,297.15,94454.0
2019-12-11 09:45:00,297.1,297.8,296.5,297.75,89290.0,297.1,297.8,296.5,297.75,89290.0
2019-12-11 09:50:00,297.74,297.78,296.83,297.06,80764.0,297.74,297.78,296.83,297.06,80764.0
2019-12-11 09:55:00,297.13,297.35,296.28,296.88,82989.0,297.13,297.35,296.28,296.88,82989.0
2019-12-11 10:00:00,296.76,298.29,296.75,297.8,143210.0,296.76,298.29,296.75,297.8,143210.0
2019-12-11 10:05:00,297.73,297.99,297.06,297.32,29638.0,297.73,297.99,297.06,297.32,29638.0
2019-12-11 10:10:00,297.25,297.55,296.93,297.38,36808.0,297.25,297.55,296.93,297.38,36808.0
2019-12-11 10:15:00,297.4,298.0,297.35,297.76,53736.0,297.4,298.0,297.35,297.76,53736.0
2019-12-11 10:20:00,297.72,298.07,297.57,297.96,49520.0,297.72,298.07,297.57,297.96,49520.0
2019-12-11 10:25:00,297.93,298.5,297.91,298.14,83708.0,297.93,298.5,297.91,298.14,83708.0
2019-12-11 10:30:00,298.09,298.43,297.9,297.95,53679.0,298.09,298.43,297.9,297.95,53679.0
2019-12-11 10:35:00,297.89,298.73,297.75,298.31,116278.0,297.89,298.73,297.75,298.31,116278.0
2019-12-11 10:40:00,298.37,298.76,297.9,297.96,88194.0,298.37,298.76,297.9,297.96,88194.0
2019-12-11 10:45:00,297.98,298.5,297.74,297.96,52785.0,297.98,298.5,297.74,297.96,52785.0
2019-12-11 10:50:00,297.94,298.0,297.4,297.44,23818.0,297.94,298.0,297.4,297.44,23818.0
2019-12-11 10:55:00,297.5,298.07,297.37,298.03,64491.0,297.5,298.07,297.37,298.03,64491.0
2019-12-11 11:00:00,298.07,298.33,297.25,297.66,67061.0,298.07,298.33,297.25,297.66,67061.0
2019-12-11 11:05:00,297.64,298.27,297.42,297.74,69954.0,297.64,298.27,297.42,297.74,69954.0
2019-12-11 11:10:00,297.72,298.03,297.49,297.73,31669.0,297.72,298.03,297.49,297.73,31669.0
2019-12-11 11:15:00,297.77,297.96,297.5,297.6,30995.0,297.77,297.96,297.5,297.6,30995.0
2019-12-11 11:20:00,297.56,297.65,295.59,296.86,265828.0,297.56,297.65,295.59,296.86,265828.0
2019-12-11 11:25:00,296.82,296.92,296.08,296.38,91055.0,296.82,296.92,296.08,296.38,91055.0
2019-12-11 11:30:00,296.35,296.94,295.89,296.58,60499.0,296.35,296.94,295.89,296.58,60499.0
2019-12-11 11:35:00,296.59,296.87,296.33,296.45,31699.0,296.59,296.87,296.33,296.45,31699.0
2019-12-11 11:40:00,296.49,297.18,296.43,297.12,37508.0,296.49,297.18,296.43,297.12,37508.0
2019-12-11 11:45:00,297.09,297.23,296.83,296.92,36817.0,297.09,297.23,296.83,296.92,36817.0
2019-12-11 11:50:00,296.99,297.35,296.8,297.28,26967.0,296.99,297.35,296.8,297.28,26967.0
2019-12-11 11:55:00,297.28,297.46,296.81,297.35,40176.0,297.28,297.46,296.81,297.35,40176.0
2019-12-11 12:00:00,297.36,297.4,297.0,297.02,27011.0,297.36,297.4,297.0,297.02,27011.0
2019-12-11 12:05:00,297.01,297.35,296.89,297.35,17871.0,297.01,297.35,296.89,297.35,17871.0
2019-12-11 12:10:00,297.34,297.83,297.0,297.62,38054.0,297.34,297.83,297.0,297.62,38054.0
2019-12-11 12:15:00,297.62,297.94,297.56,297.72,15962.0,297.62,297.94,297.56,297.72,15962.0
2019-12-11 12:20:00,297.66,297.81,297.5,297.57,18876.0,297.66,297.81,297.5,297.57,18876.0
2019-12-11 12:25:00,297.61,297.67,297.5,297.61,11925.0,297.61,297.67,297.5,297.61,11925.0
2019-12-11 12:30:00,297.62,297.73,297.3,297.3,22005.0,297.62,297.73,297.3,297.3,22005.0
2019-12-11 12:35:00,297.33,297.42,297.0,297.11,29249.0,297.33,297.42,297.0,297.11,29249.0
2019-12-11 12:40:00,297.11,297.13,295.91,296.17,71108.0,297.11,297.13,295.91,296.17,71108.0
2019-12-11 12:45:00,296.18,297.06,296.06,297.0,42661.0,296.18,297.06,296.06,297.0,42661.0
2019-12-11 12:50:00,296.96,297.1,296.79,296.81,15894.0,296.96,297.1,296.79,296.81,15894.0
2019-12-11 12:55:00,296.85,297.56,296.78,297.34,20636.0,296.85,297.56,296.78,297.34,20636.0
2019-12-11 13:00:00,297.4,297.53,297.22,297.48,38166.0,297.4,297.53,297.22,297.48,38166.0
2019-12-11 13:05:00,297.42,297.46,296.83,296.83,32617.0,297.42,297.46,296.83,296.83,32617.0
2019-12-11 13:10:00,296.93,296.96,296.79,296.86,9690.0,296.93,296.96,296.79,296.86,9690.0
2019-12-11 13:15:00,296.87,297.23,296.84,297.01,13091.0,296.87,297.23,296.84,297.01,13091.0
2019-12-11 13:20:00,297.05,297.32,297.05,297.25,20073.0,297.05,297.32,297.05,297.25,20073.0
2019-12-11 13:25:00,297.28,298.06,297.22,297.98,41317.0,297.28,298.06,297.22,297.98,41317.0
2019-12-11 13:30:00,297.98,298.01,297.69,297.75,23723.0,297.98,298.01,297.69,297.75,23723.0
2019-12-11 13:35:00,297.76,297.8,297.45,297.45,13529.0,297.76,297.8,297.45,297.45,13529.0
2019-12-11 13:40:00,297.46,297.89,297.36,297.81,25425.0,297.46,297.89,297.36,297.81,25425.0
2019-12-11 13:45:00,297.76,297.93,297.71,297.85,6715.0,297.76,297.93,297.71,297.85,6715.0
2019-12-11 13:50:00,297.85,297.88,297.66,297.76,12750.0,297.85,297.88,297.66,297.76,12750.0
2019-12-11 13:55:00,297.79,297.85,297.6,297.72,18367.0,297.79,297.85,297.6,297.72,18367.0
2019-12-11 14:00:00,297.6,298.35,297.35,298.28,35357.0,297.6,298.35,297.35,298.28,35357.0
2019-12-11 14:05:00,298.26,298.4,297.55,297.65,22609.0,298.26,298.4,297.55,297.65,22609.0
2019-12-11 14:10:00,297.62,297.72,297.45,297.46,20396.0,297.62,297.72,297.45,297.46,20396.0
2019-12-11 14:15:00,297.42,297.87,297.3,297.72,32024.0,297.42,297.87,297.3,297.72,32024.0
2019-12-11 14:20:00,297.71,297.93,297.61,297.85,17566.0,297.71,297.93,297.61,297.85,17566.0
2019-12-11 14:25:00,297.85,297.85,297.36,297.36,12073.0,297.85,297.85,297.36,297.36,12073.0
2019-12-11 14:30:00,297.37,297.75,297.31,297.48,29614.0,297.37,297.75,297.31,297.48,29614.0
2019-12-11 14:35:00,297.49,297.77,297.16,297.7,30479.0,297.49,297.77,297.16,297.7,30479.0
2019-12-11 14:40:00,297.73,298.0,297.48,297.64,30693.0,297.73,298.0,297.48,297.64,30693.0
2019-12-11 14:45:00,297.6,297.88,297.47,297.87,16642.0,297.6,297.88,297.47,297.87,16642.0
2019-12-11 14:50:00,297.87,298.39,297.87,298.31,33277.0,297.87,298.39,297.87,298.31,33277.0
2019-12-11 14:55:00,298.35,298.5,298.26,298.38,51738.0,298.35,298.5,298.26,298.38,51738.0
2019-12-11 15:00:00,298.41,298.56,298.34,298.4,22822.0,298.41,298.56,298.34,298.4,22822.0
2019-12-11 15:05:00,298.38,298.73,298.34,298.58,22606.0,298.38,298.73,298.34,298.58,22606.0
2019-12-11 15:10:00,298.62,298.76,298.29,298.36,33830.0,298.62,298.76,298.29,298.36,33830.0
2019-12-11 15:15:00,298.45,298.6,298.21,298.51,34119.0,298.45,298.6,298.21,298.51,34119.0
2019-12-11 15:20:00,298.52,298.73,298.44,298.59,26874.0,298.52,298.73,298.44,298.59,26874.0
2019-12-11 15:25:00,298.7,298.75,298.58,298.68,17042.0,298.7,298.75,298.58,298.68,17042.0
2019-12-11 15:30:00,298.65,298.86,298.61,298.71,26360.0,298.65,298.86,298.61,298.71,26360.0
2019-12-11 15:35:00,298.71,298.84,298.57,298.7,37212.0,298.71,298.84,298.57,298.7,37212.0
2019-12-11 15:40:00,298.72,299.07,298.63,299.02,39216.0,298.72,299.07,298.63,299.02,39216.0
2019-12-11 15:45:00,299.0,299.13,298.79,298.89,49610.0,299.0,299.13,298.79,298.89,49610.0
2019-12-11 15:50:00,298.93,299.35,298.9,299.27,65049.0,298.93,299.35,298.9,299.27,65049.0
2019-12-11 15:55:00,299.33,299.43,298.85,298.86,175889.0,299.33,299.43,298.85,298.86,175889.0
2019-12-12 09:30:00,295.84,297.07,295.06,296.61,168178.0,295.84,297.07,295.06,296.61,168178.0
2019-12-12 09:35:00,296.83,299.17,296.44,298.63,108747.0,296.83,299.17,296.44,298.63,108747.0
2019-12-12 09:40:00,298.77,298.98,297.35,297.96,76220.0,298.77,298.98,297.35,297.96,76220.0
2019-12-12 09:45:00,298.02,298.5,296.93,297.04,88199.0,298.02,298.5,296.93,297.04,88199.0
2019-12-12 09:50:00,297.12,297.87,296.56,297.11,95325.0,297.12,297.87,296.56,297.11,95325.0
2019-12-12 09:55:00,296.95,297.53,296.25,296.41,147688.0,296.95,297.53,296.25,296.41,147688.0
2019-12-12 10:00:00,296.39,297.71,296.27,296.98,151330.0,296.39,297.71,296.27,296.98,151330.0
2019-12-12 10:05:00,296.81,297.49,296.68,297.32,27870.0,296.81,297.49,296.68,297.32,27870.0
2019-12-12 10:10:00,297.4,297.43,296.55,296.69,43141.0,297.4,297.43,296.55,296.69,43141.0
2019-12-12 10:15:00,296.69,297.06,296.2,296.72,47934.0,296.69,297.06,296.2,296.72,47934.0
2019-12-12 10:20:00,296.8,297.85,296.79,297.76,62399.0,296.8,297.85,296.79,297.76,62399.0
2019-12-12 10:25:00,297.75,298.1,297.51,297.8,77975.0,297.75,298.1,297.51,297.8,77975.0
2019-12-12 10:30:00,297.71,298.38,297.16,297.59,129275.0,297.71,298.38,297.16,297.59,129275.0
2019-12-12 10:35:00,297.57,298.0,297.28,297.66,50333.0,297.57,298.0,297.28,297.66,50333.0
2019-12-12 10:40:00,297.57,297.61,296.59,296.66,52034.0,297.57,297.61,296.59,296.66,52034.0
2019-12-12 10:45:00,296.75,297.11,296.48,296.79,48083.0,296.75,297.11,296.48,296.79,48083.0
2019-12-12 10:50:00,296.78,297.34,296.58,297.22,54390.0,296.78,297.34,296.58,297.22,54390.0
2019-12-12 10:55:00,297.29,297.66,297.05,297.18,56945.0,297.29,297.66,297.05,297.18,56945.0
2019-12-12 11:00:00,297.2,297.2,296.68,296.79,22695.0,297.2,297.2,296.68,296.79,22695.0
2019-12-12 11:05:00,296.7,297.04,296.65,296.9,32711.0,296.7,297.04,296.65,296.9,32711.0
2019-12-12 11:10:00,296.88,297.12,296.67,296.87,31884.0,296.88,297.12,296.67,296.87,31884.0
2019-12-12 11:15:00,296.83,297.09,296.69,296.91,21733.0,296.83,297.09,296.69,296.91,21733.0
2019-12-12 11:20:00,296.91,297.2,296.08,296.36,76028.0,296.91,297.2,296.08,296.36,76028.0
2019-12-12 11:25:00,296.42,296.51,295.77,296.16,69357.0,296.42,296.51,295.77,296.16,69357.0
2019-12-12 11:30:00,296.16,296.5,295.98,296.47,53874.0,296.16,296.5,295.98,296.47,53874.0
2019-12-12 11:35:00,296.38,296.83,296.38,296.74,31854.0,296.38,296.83,296.38,296.74,31854.0
2019-12-12 11:40:00,296.69,296.73,296.46,296.66,27911.0,296.69,296.73,296.46,296.66,27911.0
2019-12-12 11:45:00,296.66,297.11,296.54,296.78,28702.0,296.66,297.11,296.54,296.78,28702.0
2019-12-12 11:50:00,296.68,297.0,296.52,296.67,14134.0,296.68,297.0,296.52,296.67,14134.0
2019-12-12 11:55:00,296.62,296.88,296.21,296.69,37448.0,296.62,296.88,296.21,296.69,37448.0
2019-12-12 12:00:00,296.66,296.66,295.61,295.71,52504.0,296.66,296.66,295.61,295.71,52504.0
2019-12-12 12:05:00,295.74,296.06,295.65,295.74,22654.0,295.74,296.06,295.65,295.74,22654.0
2019-12-12 12:10:00,295.79,295.98,295.68,295.69,24277.0,295.79,295.98,295.68,295.69,24277.0
2019-12-12 12:15:00,295.72,296.05,295.58,295.68,43541.0,295.72,296.05,295.58,295.68,43541.0
2019-12-12 12:20:00,295.69,296.1,295.57,296.03,53147.0,295.69,296.1,295.57,296.03,53147.0
2019-12-12 12:25:00,296.07,296.14,295.85,296.01,22997.0,296.07,296.14,295.85,296.01,22997.0
2019-12-12 12:30:00,296.04,296.93,295.94,296.58,36974.0,296.04,296.93,295.94,296.58,36974.0
2019-12-12 12:35:00,296.59,296.99,296.51,296.9,12587.0,296.59,296.99,296.51,296.9,12587.0
2019-12-12 12:40:00,296.96,296.96,296.61,296.64,18502.0,296.96,296.96,296.61,296.64,18502.0
2019-12-12 12:45:00,296.61,296.7,296.27,296.4,18281.0,296.61,296.7,296.27,296.4,18281.0
2019-12-12 12:50:00,296.38,296.39,295.95,296.05,23465.0,296.38,296.39,295.95,296.05,23465.0
2019-12-12 12:55:00,296.07,296.34,295.95,296.0,25901.0,296.07,296.34,295.95,296.0,25901.0
2019-12-12 13:00:00,296.2,296.5,296.08,296.5,15356.0,296.2,296.5,296.08,296.5,15356.0
2019-12-12 13:05:00,296.42,296.69,296.38,296.49,27273.0,296.42,296.69,296.38,296.49,27273.0
2019-12-12 13:10:00,296.53,296.79,296.49,296.59,16409.0,296.53,296.79,296.49,296.59,16409.0
2019-12-12 13:15:00,296.62,296.85,296.53,296.85,10420.0,296.62,296.85,296.53,296.85,10420.0
2019-12-12 13:20:00,296.84,296.89,296.52,296.59,8900.0,296.84,296.89,296.52,296.59,8900.0
2019-12-12 13:25:00,296.58,296.65,296.45,296.65,13002.0,296.58,296.65,296.45,296.65,13002.0
2019-12-12 13:30:00,296.64,296.71,296.5,296.64,8381.0,296.64,296.71,296.5,296.64,8381.0
2019-12-12 13:35:00,296.72,296.72,296.25,296.3,13601.0,296.72,296.72,296.25,296.3,13601.0
2019-12-12 13:40:00,296.25,296.3,296.1,296.1,14688.0,296.25,296.3,296.1,296.1,14688.0
2019-12-12 13:45:00,296.09,296.25,296.04,296.16,17405.0,296.09,296.25,296.04,296.16,17405.0
2019-12-12 13:50:00,296.2,296.3,296.11,296.19,9351.0,296.2,296.3,296.11,296.19,9351.0
2019-12-12 13:55:00,296.17,296.22,295.86,295.99,25201.0,296.17,296.22,295.86,295.99,25201.0
2019-12-12 14:00:00,295.98,296.21,295.97,296.13,16817.0,295.98,296.21,295.97,296.13,16817.0
2019-12-12 14:05:00,296.16,296.82,296.16,296.71,34221.0,296.16,296.82,296.16,296.71,34221.0
2019-12-12 14:10:00,296.77,297.35,296.48,296.76,56013.0,296.77,297.35,296.48,296.76,56013.0
2019-12-12 14:15:00,296.7,297.0,296.52,296.75,19179.0,296.7,297.0,296.52,296.75,19179.0
2019-12-12 14:20:00,296.73,296.75,296.46,296.66,21063.0,296.73,296.75,296.46,296.66,21063.0
2019-12-12 14:25:00,296.62,296.95,296.55,296.81,14184.0,296.62,296.95,296.55,296.81,14184.0
2019-12-12 14:30:00,296.78,298.31,296.73,297.88,91509.0,296.78,298.31,296.73,297.88,91509.0
2019-12-12 14:35:00,297.93,298.05,297.32,297.73,20864.0,297.93,298.05,297.32,297.73,20864.0
2019-12-12 14:40:00,297.72,297.92,297.41,297.55,20841.0,297.72,297.92,297.41,297.55,20841.0
2019-12-12 14:45:00,297.54,297.56,296.99,297.0,21558.0,297.54,297.56,296.99,297.0,21558.0
2019-12-12 14:50:00,297.01,297.25,296.83,297.21,24194.0,297.01,297.25,296.83,297.21,24194.0
2019-12-12 14:55:00,297.2,297.52,297.18,297.49,27434.0,297.2,297.52,297.18,297.49,27434.0
2019-12-12 15:00:00,297.54,297.68,297.4,297.5,27836.0,297.54,297.68,297.4,297.5,27836.0
2019-12-12 15:05:00,297.47,297.93,297.46,297.8,20315.0,297.47,297.93,297.46,297.8,20315.0
2019-12-12 15:10:00,297.79,297.83,297.52,297.54,11371.0,297.79,297.83,297.52,297.54,11371.0
2019-12-12 15:15:00,297.51,297.84,297.41,297.53,24889.0,297.51,297.84,297.41,297.53,24889.0
2019-12-12 15:20:00,297.63,297.79,297.55,297.67,7282.0,297.63,297.79,297.55,297.67,7282.0
2019-12-12 15:25:00,297.62,298.32,297.62,298.24,27263.0,297.62,298.32,297.62,298.24,27263.0
2019-12-12 15:30:00,298.26,298.38,297.95,298.07,29224.0,298.26,298.38,297.95,298.07,29224.0
2019-12-12 15:35:00,298.06,298.45,297.85,298.28,29219.0,298.06,298.45,297.85,298.28,29219.0
2019-12-12 15:40:00,298.24,298.41,298.15,298.31,23749.0,298.24,298.41,298.15,298.31,23749.0
2019-12-12 15:45:00,298.33,298.87,298.25,298.79,50200.0,298.33,298.87,298.25,298.79,50200.0
2019-12-12 15:50:00,298.87,299.04,298.55,298.95,98776.0,298.87,299.04,298.55,298.95,98776.0
2019-12-12 15:55:00,298.92,299.1,298.38,298.44,113693.0,298.92,299.1,298.38,298.44,113693.0
2019-12-13 09:30:00,298.5,300.02,297.74,299.28,131182.0,298.5,300.02,297.74,299.28,131182.0
2019-12-13 09:35:00,299.4,300.5,299.36,300.36,79995.0,299.4,300.5,299.36,300.36,79995.0
2019-12-13 09:40:00,300.35,300.41,299.34,299.67,43054.0,300.35,300.41,299.34,299.67,43054.0
2019-12-13 09:45:00,299.71,300.94,299.33,300.78,70803.0,299.71,300.94,299.33,300.78,70803.0
2019-12-13 09:50:00,300.85,301.48,300.63,301.17,47329.0,300.85,301.48,300.63,301.17,47329.0
2019-12-13 09:55:00,301.07,301.08,300.54,300.96,30312.0,301.07,301.08,300.54,300.96,30312.0
2019-12-13 10:00:00,300.85,301.75,300.47,301.35,48366.0,300.85,301.75,300.47,301.35,48366.0
2019-12-13 10:05:00,301.44,301.8,300.74,300.81,89443.0,301.44,301.8,300.74,300.81,89443.0
2019-12-13 10:10:00,300.94,301.45,300.36,300.39,64956.0,300.94,301.45,300.36,300.39,64956.0
2019-12-13 10:15:00,300.48,301.01,300.38,300.96,56721.0,300.48,301.01,300.38,300.96,56721.0
2019-12-13 10:20:00,300.87,301.4,300.53,301.36,45265.0,300.87,301.4,300.53,301.36,45265.0
2019-12-13 10:25:00,301.34,301.37,300.41,300.72,45478.0,301.34,301.37,300.41,300.72,45478.0
2019-12-13 10:30:00,300.63,300.64,299.53,299.7,64240.0,300.63,300.64,299.53,299.7,64240.0
2019-12-13 10:35:00,299.73,300.2,299.46,299.89,27352.0,299.73,300.2,299.46,299.89,27352.0
2019-12-13 10:40:00,299.82,300.6,299.81,299.96,27892.0,299.82,300.6,299.81,299.96,27892.0
2019-12-13 10:45:00,299.9,300.75,299.8,300.42,35000.0,299.9,300.75,299.8,300.42,35000.0
2019-12-13 10:50:00,300.5,300.58,299.96,299.96,51645.0,300.5,300.58,299.96,299.96,51645.0
2019-12-13 10:55:00,300.0,300.32,299.66,299.8,34041.0,300.0,300.32,299.66,299.8,34041.0
2019-12-13 11:00:00,299.79,299.95,299.46,299.8,22859.0,299.79,299.95,299.46,299.8,22859.0
2019-12-13 11:05:00,299.82,300.09,299.6,299.77,48031.0,299.82,300.09,299.6,299.77,48031.0
2019-12-13 11:10:00,299.83,300.12,299.37,299.43,29147.0,299.83,300.12,299.37,299.43,29147.0
2019-12-13 11:15:00,299.37,299.43,298.03,298.24,49686.0,299.37,299.43,298.03,298.24,49686.0
2019-12-13 11:20:00,298.24,298.28,297.84,298.09,43571.0,298.24,298.28,297.84,298.09,43571.0
2019-12-13 11:25:00,298.04,298.1,297.67,298.07,32335.0,298.04,298.1,297.67,298.07,32335.0
2019-12-13 11:30:00,298.06,298.34,297.7,298.19,41584.0,298.06,298.34,297.7,298.19,41584.0
2019-12-13 11:35:00,298.17,298.46,298.14,298.38,23997.0,298.17,298.46,298.14,298.38,23997.0
2019-12-13 11:40:00,298.28,298.36,298.0,298.2,21948.0,298.28,298.36,298.0,298.2,21948.0
2019-12-13 11:45:00,298.22,298.49,298.04,298.49,19786.0,298.22,298.49,298.04,298.49,19786.0
2019-12-13 11:50:00,298.48,299.16,298.48,298.87,49543.0,298.48,299.16,298.48,298.87,49543.0
2019-12-13 11:55:00,298.95,299.05,298.15,298.28,22051.0,298.95,299.05,298.15,298.28,22051.0
2019-12-13 12:00:00,298.15,298.18,297.83,297.95,25344.0,298.15,298.18,297.83,297.95,25344.0
2019-12-13 12:05:00,297.99,298.0,297.74,297.77,20696.0,297.99,298.0,297.74,297.77,20696.0
2019-12-13 12:10:00,297.84,297.9,297.43,297.55,25085.0,297.84,297.9,297.43,297.55,25085.0
2019-12-13 12:15:00,297.54,297.76,297.37,297.54,20099.0,297.54,297.76,297.37,297.54,20099.0
2019-12-13 12:20:00,297.54,297.64,297.25,297.48,31690.0,297.54,297.64,297.25,297.48,31690.0
2019-12-13 12:25:00,297.48,297.62,297.38,297.44,18497.0,297.48,297.62,297.38,297.44,18497.0
2019-12-13 12:30:00,297.46,297.77,297.28,297.46,32708.0,297.46,297.77,297.28,297.46,32708.0
2019-12-13 12:35:00,297.48,298.1,297.35,298.03,31345.0,297.48,298.1,297.35,298.03,31345.0
2019-12-13 12:40:00,298.09,298.52,298.02,298.47,18919.0,298.09,298.52,298.02,298.47,18919.0
2019-12-13 12:45:00,298.47,298.81,298.35,298.52,17372.0,298.47,298.81,298.35,298.52,17372.0
2019-12-13 12:50:00,298.5,298.91,298.46,298.62,13309.0,298.5,298.91,298.46,298.62,13309.0
2019-12-13 12:55:00,298.63,299.1,298.54,299.0,21155.0,298.63,299.1,298.54,299.0,21155.0
2019-12-13 13:00:00,299.0,299.43,298.99,299.32,24027.0,299.0,299.43,298.99,299.32,24027.0
2019-12-13 13:05:00,299.31,299.42,299.15,299.25,11628.0,299.31,299.42,299.15,299.25,11628.0
2019-12-13 13:10:00,299.3,299.39,298.92,299.03,9698.0,299.3,299.39,298.92,299.03,9698.0
2019-12-13 13:15:00,299.08,299.08,298.7,298.7,12152.0,299.08,299.08,298.7,298.7,12152.0
2019-12-13 13:20:00,298.69,298.81,298.42,298.51,16305.0,298.69,298.81,298.42,298.51,16305.0
2019-12-13 13:25:00,298.49,298.53,298.29,298.29,9144.0,298.49,298.53,298.29,298.29,9144.0
2019-12-13 13:30:00,298.28,298.39,298.15,298.16,8362.0,298.28,298.39,298.15,298.16,8362.0
2019-12-13 13:35:00,298.21,298.28,298.04,298.2,17007.0,298.21,298.28,298.04,298.2,17007.0
2019-12-13 13:40:00,298.26,298.43,298.16,298.29,16274.0,298.26,298.43,298.16,298.29,16274.0
2019-12-13 13:45:00,298.29,298.42,298.25,298.38,8010.0,298.29,298.42,298.25,298.38,8010.0
2019-12-13 13:50:00,298.43,298.82,298.42,298.64,27460.0,298.43,298.82,298.42,298.64,27460.0
2019-12-13 13:55:00,298.6,299.15,298.53,298.93,39012.0,298.6,299.15,298.53,298.93,39012.0
2019-12-13 14:00:00,298.9,299.14,298.83,298.9,15383.0,298.9,299.14,298.83,298.9,15383.0
2019-12-13 14:05:00,298.81,298.89,298.61,298.85,8100.0,298.81,298.89,298.61,298.85,8100.0
2019-12-13 14:10:00,298.73,298.79,298.61,298.69,11873.0,298.73,298.79,298.61,298.69,11873.0
2019-12-13 14:15:00,298.62,298.8,298.58,298.64,10643.0,298.62,298.8,298.58,298.64,10643.0
2019-12-13 14:20:00,298.67,298.73,298.37,298.41,19019.0,298.67,298.73,298.37,298.41,19019.0
2019-12-13 14:25:00,298.41,298.81,298.41,298.71,10062.0,298.41,298.81,298.41,298.71,10062.0
2019-12-13 14:30:00,298.71,298.79,298.57,298.63,8303.0,298.71,298.79,298.57,298.63,8303.0
2019-12-13 14:35:00,298.59,298.64,298.21,298.25,9950.0,298.59,298.64,298.21,298.25,9950.0
2019-12-13 14:40:00,298.29,298.32,298.04,298.11,17620.0,298.29,298.32,298.04,298.11,17620.0
2019-12-13 14:45:00,298.08,298.44,298.06,298.38,12842.0,298.08,298.44,298.06,298.38,12842.0
2019-12-13 14:50:00,298.47,298.89,298.46,298.56,22284.0,298.47,298.89,298.46,298.56,22284.0
2019-12-13 14:55:00,298.64,298.64,298.45,298.55,14017.0,298.64,298.64,298.45,298.55,14017.0
2019-12-13 15:00:00,298.56,298.8,298.52,298.74,16096.0,298.56,298.8,298.52,298.74,16096.0
2019-12-13 15:05:00,298.78,298.91,298.66,298.73,18406.0,298.78,298.91,298.66,298.73,18406.0
2019-12-13 15:10:00,298.76,298.93,298.48,298.54,31970.0,298.76,298.93,298.48,298.54,31970.0
2019-12-13 15:15:00,298.57,298.65,298.45,298.45,18227.0,298.57,298.65,298.45,298.45,18227.0
2019-12-13 15:20:00,298.45,298.51,298.18,298.2,27480.0,298.45,298.51,298.18,298.2,27480.0
2019-12-13 15:25:00,298.2,298.22,297.96,298.01,47975.0,298.2,298.22,297.96,298.01,47975.0
2019-12-13 15:30:00,298.04,298.3,297.96,298.29,22260.0,298.04,298.3,297.96,298.29,22260.0
2019-12-13 15:35:00,298.3,298.45,298.24,298.37,27026.0,298.3,298.45,298.24,298.37,27026.0
2019-12-13 15:40:00,298.35,298.53,298.25,298.25,39723.0,298.35,298.53,298.25,298.25,39723.0
2019-12-13 15:45:00,298.25,298.35,297.94,298.35,41364.0,298.25,298.35,297.94,298.35,41364.0
2019-12-13 15:50:00,298.34,298.42,298.06,298.1,47534.0,298.34,298.42,298.06,298.1,47534.0
2019-12-13 15:55:00,298.1,298.51,297.85,298.5,147989.0,298.1,298.51,297.85,298.5,147989.0
2019-12-16 09:30:00,300.85,301.0,298.63,299.35,114824.0,300.85,301.0,298.63,299.35,114824.0
2019-12-16 09:35:00,299.35,300.35,299.35,299.93,48287.0,299.35,300.35,299.35,299.93,48287.0
2019-12-16 09:40:00,299.93,301.16,299.92,300.52,62665.0,299.93,301.16,299.92,300.52,62665.0
2019-12-16 09:45:00,300.66,301.5,300.5,301.18,54103.0,300.66,301.5,300.5,301.18,54103.0
2019-12-16 09:50:00,301.16,301.16,300.14,300.14,59967.0,301.16,301.16,300.14,300.14,59967.0
2019-12-16 09:55:00,300.07,300.32,299.6,299.67,36368.0,300.07,300.32,299.6,299.67,36368.0
2019-12-16 10:00:00,299.75,300.07,299.45,299.88,58705.0,299.75,300.07,299.45,299.88,58705.0
2019-12-16 10:05:00,299.83,300.0,299.33,299.58,50741.0,299.83,300.0,299.33,299.58,50741.0
2019-12-16 10:10:00,299.61,300.1,299.5,299.95,34142.0,299.61,300.1,299.5,299.95,34142.0
2019-12-16 10:15:00,299.94,301.12,299.94,301.04,75951.0,299.94,301.12,299.94,301.04,75951.0
2019-12-16 10:20:00,301.12,301.64,300.97,301.6,72257.0,301.12,301.64,300.97,301.6,72257.0
2019-12-16 10:25:00,301.62,303.13,301.55,302.76,97222.0,301.62,303.13,301.55,302.76,97222.0
2019-12-16 10:30:00,302.75,303.62,302.75,303.26,62196.0,302.75,303.62,302.75,303.26,62196.0
2019-12-16 10:35:00,303.15,304.49,303.08,304.19,66890.0,303.15,304.49,303.08,304.19,66890.0
2019-12-16 10:40:00,304.26,304.47,303.91,304.38,37147.0,304.26,304.47,303.91,304.38,37147.0
2019-12-16 10:45:00,304.38,304.95,304.29,304.9,46689.0,304.38,304.95,304.29,304.9,46689.0
2019-12-16 10:50:00,304.92,305.15,304.0,304.31,61138.0,304.92,305.15,304.0,304.31,61138.0
2019-12-16 10:55:00,304.28,304.91,304.28,304.42,31042.0,304.28,304.91,304.28,304.42,31042.0
2019-12-16 11:00:00,304.37,305.48,304.28,305.3,36939.0,304.37,305.48,304.28,305.3,36939.0
2019-12-16 11:05:00,305.28,305.52,304.83,305.3,36483.0,305.28,305.52,304.83,305.3,36483.0
2019-12-16 11:10:00,305.38,305.4,305.05,305.22,27539.0,305.38,305.4,305.05,305.22,27539.0
2019-12-16 11:15:00,305.16,305.6,304.72,304.93,51582.0,305.16,305.6,304.72,304.93,51582.0
2019-12-16 11:20:00,304.98,305.03,304.38,304.55,38855.0,304.98,305.03,304.38,304.55,38855.0
2019-12-16 11:25:00,304.64,304.89,304.47,304.54,84123.0,304.64,304.89,304.47,304.54,84123.0
2019-12-16 11:30:00,304.55,305.21,304.14,305.06,49815.0,304.55,305.21,304.14,305.06,49815.0
2019-12-16 11:35:00,305.07,305.23,304.74,304.9,25660.0,305.07,305.23,304.74,304.9,25660.0
2019-12-16 11:40:00,304.94,305.05,304.63,304.65,26166.0,304.94,305.05,304.63,304.65,26166.0
2019-12-16 11:45:00,304.6,304.74,304.41,304.45,19701.0,304.6,304.74,304.41,304.45,19701.0
2019-12-16 11:50:00,304.41,304.41,304.07,304.31,25427.0,304.41,304.41,304.07,304.31,25427.0
2019-12-16 11:55:00,304.37,304.8,304.32,304.67,24133.0,304.37,304.8,304.32,304.67,24133.0
2019-12-16 12:00:00,304.76,305.57,304.76,305.39,65460.0,304.76,305.57,304.76,305.39,65460.0
2019-12-16 12:05:00,305.4,305.71,304.58,304.85,38594.0,305.4,305.71,304.58,304.85,38594.0
2019-12-16 12:10:00,304.86,304.99,304.68,304.73,18999.0,304.86,304.99,304.68,304.73,18999.0
2019-12-16 12:15:00,304.62,305.23,304.44,305.23,31084.0,304.62,305.23,304.44,305.23,31084.0
2019-12-16 12:20:00,305.24,305.43,304.82,305.05,31541.0,305.24,305.43,304.82,305.05,31541.0
2019-12-16 12:25:00,305.07,305.35,304.99,305.28,16845.0,305.07,305.35,304.99,305.28,16845.0
2019-12-16 12:30:00,305.36,305.63,305.22,305.23,28737.0,305.36,305.63,305.22,305.23,28737.0
2019-12-16 12:35:00,305.24,305.24,304.9,304.96,11614.0,305.24,305.24,304.9,304.96,11614.0
2019-12-16 12:40:00,304.94,305.12,304.75,304.79,15028.0,304.94,305.12,304.75,304.79,15028.0
2019-12-16 12:45:00,304.81,304.85,304.66,304.72,7742.0,304.81,304.85,304.66,304.72,7742.0
2019-12-16 12:50:00,304.69,304.78,304.47,304.78,12379.0,304.69,304.78,304.47,304.78,12379.0
2019-12-16 12:55:00,304.72,304.84,304.44,304.52,10043.0,304.72,304.84,304.44,304.52,10043.0
2019-12-16 13:00:00,304.48,304.57,304.38,304.41,15251.0,304.48,304.57,304.38,304.41,15251.0
2019-12-16 13:05:00,304.39,304.43,304.25,304.26,12431.0,304.39,304.43,304.25,304.26,12431.0
2019-12-16 13:10:00,304.29,304.38,304.22,304.31,17836.0,304.29,304.38,304.22,304.31,17836.0
2019-12-16 13:15:00,304.31,304.32,304.15,304.18,21938.0,304.31,304.32,304.15,304.18,21938.0
2019-12-16 13:20:00,304.19,304.45,304.05,304.42,31844.0,304.19,304.45,304.05,304.42,31844.0
2019-12-16 13:25:00,304.44,304.48,304.08,304.08,17518.0,304.44,304.48,304.08,304.08,17518.0
2019-12-16 13:30:00,304.08,304.28,303.91,304.05,31591.0,304.08,304.28,303.91,304.05,31591.0
2019-12-16 13:35:00,304.04,304.08,303.73,304.01,20806.0,304.04,304.08,303.73,304.01,20806.0
2019-12-16 13:40:00,304.02,304.54,304.01,304.47,26165.0,304.02,304.54,304.01,304.47,26165.0
2019-12-16 13:45:00,304.49,304.77,304.33,304.56,19880.0,304.49,304.77,304.33,304.56,19880.0
2019-12-16 13:50:00,304.59,304.89,304.44,304.85,14110.0,304.59,304.89,304.44,304.85,14110.0
2019-12-16 13:55:00,304.88,305.01,304.74,305.0,23075.0,304.88,305.01,304.74,305.0,23075.0
2019-12-16 14:00:00,305.0,305.31,304.8,304.9,25185.0,305.0,305.31,304.8,304.9,25185.0
2019-12-16 14:05:00,304.92,304.92,304.36,304.55,24700.0,304.92,304.92,304.36,304.55,24700.0
2019-12-16 14:10:00,304.58,304.95,304.54,304.65,17186.0,304.58,304.95,304.54,304.65,17186.0
2019-12-16 14:15:00,304.66,304.67,304.09,304.25,22015.0,304.66,304.67,304.09,304.25,22015.0
2019-12-16 14:20:00,304.31,304.68,304.27,304.55,14692.0,304.31,304.68,304.27,304.55,14692.0
2019-12-16 14:25:00,304.58,304.58,304.05,304.1,46387.0,304.58,304.58,304.05,304.1,46387.0
2019-12-16 14:30:00,304.13,304.32,303.87,303.9,31487.0,304.13,304.32,303.87,303.9,31487.0
2019-12-16 14:35:00,304.07,304.4,303.95,304.02,15857.0,304.07,304.4,303.95,304.02,15857.0
2019-12-16 14:40:00,304.1,304.12,303.8,303.86,21623.0,304.1,304.12,303.8,303.86,21623.0
2019-12-16 14:45:00,303.88,304.14,303.66,303.75,21123.0,303.88,304.14,303.66,303.75,21123.0
2019-12-16 14:50:00,303.82,303.82,303.5,303.64,30796.0,303.82,303.82,303.5,303.64,30796.0
2019-12-16 14:55:00,303.64,303.81,303.43,303.49,34713.0,303.64,303.81,303.43,303.49,34713.0
2019-12-16 15:00:00,303.53,303.91,303.46,303.87,38225.0,303.53,303.91,303.46,303.87,38225.0
2019-12-16 15:05:00,303.88,303.94,303.76,303.85,29473.0,303.88,303.94,303.76,303.85,29473.0
2019-12-16 15:10:00,303.78,304.04,303.74,303.97,27713.0,303.78,304.04,303.74,303.97,27713.0
2019-12-16 15:15:00,303.97,303.97,303.77,303.81,18376.0,303.97,303.97,303.77,303.81,18376.0
2019-12-16 15:20:00,303.79,303.88,303.61,303.73,67416.0,303.79,303.88,303.61,303.73,67416.0
2019-12-16 15:25:00,303.7,303.9,303.58,303.66,24219.0,303.7,303.9,303.58,303.66,24219.0
2019-12-16 15:30:00,303.72,304.46,303.6,304.46,46338.0,303.72,304.46,303.6,304.46,46338.0
2019-12-16 15:35:00,304.43,304.63,304.27,304.63,39659.0,304.43,304.63,304.27,304.63,39659.0
2019-12-16 15:40:00,304.56,304.6,304.08,304.37,51984.0,304.56,304.6,304.08,304.37,51984.0
2019-12-16 15:45:00,304.37,304.39,304.01,304.2,53439.0,304.37,304.39,304.01,304.2,53439.0
2019-12-16 15:50:00,304.23,304.6,304.23,304.48,81438.0,304.23,304.6,304.23,304.48,81438.0
2019-12-16 15:55:00,304.47,304.64,304.1,304.1,135007.0,304.47,304.64,304.1,304.1,135007.0
2019-12-17 09:30:00,307.38,310.64,306.6,310.36,331267.0,307.38,310.64,306.6,310.36,331267.0
2019-12-17 09:35:00,310.5,312.37,310.29,311.87,233200.0,310.5,312.37,310.29,311.87,233200.0
2019-12-17 09:40:00,311.71,312.9,310.4,312.34,296169.0,311.71,312.9,310.4,312.34,296169.0
2019-12-17 09:45:00,312.59,313.33,311.3,312.1,318431.0,312.59,313.33,311.3,312.1,318431.0
2019-12-17 09:50:00,312.09,313.57,312.05,313.18,168380.0,312.09,313.57,312.05,313.18,168380.0
2019-12-17 09:55:00,313.24,314.3,312.88,313.86,215498.0,313.24,314.3,312.88,313.86,215498.0
2019-12-17 10:00:00,313.73,314.61,313.5,314.36,153999.0,313.73,314.61,313.5,314.36,153999.0
2019-12-17 10:05:00,314.31,314.7,313.57,314.06,146166.0,314.31,314.7,313.57,314.06,146166.0
2019-12-17 10:10:00,314.0,314.09,313.06,313.59,144268.0,314.0,314.09,313.06,313.59,144268.0
2019-12-17 10:15:00,313.59,314.84,313.15,314.37,168287.0,313.59,314.84,313.15,314.37,168287.0
2019-12-17 10:20:00,314.42,315.2,314.14,314.73,163412.0,314.42,315.2,314.14,314.73,163412.0
2019-12-17 10:25:00,314.73,315.1,313.85,314.25,111734.0,314.73,315.1,313.85,314.25,111734.0
2019-12-17 10:30:00,314.29,315.16,314.14,314.93,80548.0,314.29,315.16,314.14,314.93,80548.0
2019-12-17 10:35:00,314.97,315.69,314.67,315.34,98749.0,314.97,315.69,314.67,315.34,98749.0
2019-12-17 10:40:00,315.39,315.8,314.69,315.19,134307.0,315.39,315.8,314.69,315.19,134307.0
2019-12-17 10:45:00,315.25,315.58,314.66,315.41,130696.0,315.25,315.58,314.66,315.41,130696.0
2019-12-17 10:50:00,315.41,315.41,314.46,315.01,92249.0,315.41,315.41,314.46,315.01,92249.0
2019-12-17 10:55:00,314.96,315.03,314.25,314.39,64991.0,314.96,315.03,314.25,314.39,64991.0
2019-12-17 11:00:00,314.42,315.07,314.22,314.79,72909.0,314.42,315.07,314.22,314.79,72909.0
2019-12-17 11:05:00,314.69,314.87,313.87,314.21,49839.0,314.69,314.87,313.87,314.21,49839.0
2019-12-17 11:10:00,314.19,314.4,313.7,313.89,64560.0,314.19,314.4,313.7,313.89,64560.0
2019-12-17 11:15:00,313.88,314.06,313.76,313.82,86118.0,313.88,314.06,313.76,313.82,86118.0
2019-12-17 11:20:00,313.79,313.98,313.4,313.71,86109.0,313.79,313.98,313.4,313.71,86109.0
2019-12-17 11:25:00,313.73,314.13,313.41,313.87,75943.0,313.73,314.13,313.41,313.87,75943.0
2019-12-17 11:30:00,313.85,314.03,313.36,313.72,84498.0,313.85,314.03,313.36,313.72,84498.0
2019-12-17 11:35:00,313.74,314.64,313.71,314.63,80250.0,313.74,314.64,313.71,314.63,80250.0
2019-12-17 11:40:00,314.59,314.72,314.35,314.46,47940.0,314.59,314.72,314.35,314.46,47940.0
2019-12-17 11:45:00,314.47,314.55,313.82,314.04,48270.0,314.47,314.55,313.82,314.04,48270.0
2019-12-17 11:50:00,314.08,314.25,313.4,313.55,38377.0,314.08,314.25,313.4,313.55,38377.0
2019-12-17 11:55:00,313.56,313.62,313.02,313.59,67946.0,313.56,313.62,313.02,313.59,67946.0
2019-12-17 12:00:00,313.62,313.92,313.29,313.88,52171.0,313.62,313.92,313.29,313.88,52171.0
2019-12-17 12:05:00,313.89,313.9,313.4,313.42,27090.0,313.89,313.9,313.4,313.42,27090.0
2019-12-17 12:10:00,313.45,313.67,313.31,313.5,30856.0,313.45,313.67,313.31,313.5,30856.0
2019-12-17 12:15:00,313.46,314.35,313.3,314.31,82396.0,313.46,314.35,313.3,314.31,82396.0
2019-12-17 12:20:00,314.27,314.87,313.81,314.84,66625.0,314.27,314.87,313.81,314.84,66625.0
2019-12-17 12:25:00,314.82,315.0,314.43,314.66,49979.0,314.82,315.0,314.43,314.66,49979.0
2019-12-17 12:30:00,314.68,315.15,314.61,314.75,43615.0,314.68,315.15,314.61,314.75,43615.0
2019-12-17 12:35:00,314.8,314.99,314.0,314.02,52832.0,314.8,314.99,314.0,314.02,52832.0
2019-12-17 12:40:00,314.03,315.63,314.0,315.41,95449.0,314.03,315.63,314.0,315.41,95449.0
2019-12-17 12:45:00,315.46,315.49,314.78,314.9,53553.0,315.46,315.49,314.78,314.9,53553.0
2019-12-17 12:50:00,314.97,315.41,314.69,314.97,37679.0,314.97,315.41,314.69,314.97,37679.0
2019-12-17 12:55:00,314.95,315.44,314.79,315.35,24703.0,314.95,315.44,314.79,315.35,24703.0
2019-12-17 13:00:00,315.39,315.6,315.19,315.54,33848.0,315.39,315.6,315.19,315.54,33848.0
2019-12-17 13:05:00,315.57,315.88,315.43,315.76,66137.0,315.57,315.88,315.43,315.76,66137.0
2019-12-17 13:10:00,315.76,316.0,315.34,315.4,74925.0,315.76,316.0,315.34,315.4,74925.0
2019-12-17 13:15:00,315.4,315.88,315.27,315.74,49692.0,315.4,315.88,315.27,315.74,49692.0
2019-12-17 13:20:00,315.72,315.89,315.3,315.69,46871.0,315.72,315.89,315.3,315.69,46871.0
2019-12-17 13:25:00,315.76,315.77,315.3,315.43,33858.0,315.76,315.77,315.3,315.43,33858.0
2019-12-17 13:30:00,315.38,315.8,315.27,315.75,45956.0,315.38,315.8,315.27,315.75,45956.0
2019-12-17 13:35:00,315.77,315.94,315.28,315.42,56375.0,315.77,315.94,315.28,315.42,56375.0
2019-12-17 13:40:00,315.43,315.91,315.32,315.9,70450.0,315.43,315.91,315.32,315.9,70450.0
2019-12-17 13:45:00,315.89,316.0,315.51,315.82,51907.0,315.89,316.0,315.51,315.82,51907.0
2019-12-17 13:50:00,315.83,315.99,315.56,315.99,25333.0,315.83,315.99,315.56,315.99,25333.0
2019-12-17 13:55:00,315.99,316.13,315.6,315.96,49108.0,315.99,316.13,315.6,315.96,49108.0
2019-12-17 14:00:00,316.0,316.1,315.36,315.53,34962.0,316.0,316.1,315.36,315.53,34962.0
2019-12-17 14:05:00,315.64,315.8,315.29,315.64,41628.0,315.64,315.8,315.29,315.64,41628.0
2019-12-17 14:10:00,315.63,316.03,315.63,315.73,50263.0,315.63,316.03,315.63,315.73,50263.0
2019-12-17 14:15:00,315.61,315.64,314.98,315.11,60980.0,315.61,315.64,314.98,315.11,60980.0
2019-12-17 14:20:00,315.1,315.42,314.92,315.38,27026.0,315.1,315.42,314.92,315.38,27026.0
2019-12-17 14:25:00,315.33,315.5,314.98,315.49,34581.0,315.33,315.5,314.98,315.49,34581.0
2019-12-17 14:30:00,315.5,316.39,315.47,316.18,70387.0,315.5,316.39,315.47,316.18,70387.0
2019-12-17 14:35:00,316.24,316.29,315.93,316.02,24446.0,316.24,316.29,315.93,316.02,24446.0
2019-12-17 14:40:00,316.0,316.25,315.81,316.17,30730.0,316.0,316.25,315.81,316.17,30730.0
2019-12-17 14:45:00,316.16,316.19,315.96,315.99,16324.0,316.16,316.19,315.96,315.99,16324.0
2019-12-17 14:50:00,316.0,316.1,315.9,316.05,20625.0,316.0,316.1,315.9,316.05,20625.0
2019-12-17 14:55:00,316.1,316.28,315.83,316.03,33163.0,316.1,316.28,315.83,316.03,33163.0
2019-12-17 15:00:00,316.02,316.09,315.84,315.94,26665.0,316.02,316.09,315.84,315.94,26665.0
2019-12-17 15:05:00,315.91,316.36,315.86,316.23,44131.0,315.91,316.36,315.86,316.23,44131.0
2019-12-17 15:10:00,316.26,316.27,315.34,315.34,67852.0,316.26,316.27,315.34,315.34,67852.0
2019-12-17 15:15:00,315.34,316.15,315.28,316.03,74631.0,315.34,316.15,315.28,316.03,74631.0
2019-12-17 15:20:00,316.05,316.08,315.7,315.97,32977.0,316.05,316.08,315.7,315.97,32977.0
2019-12-17 15:25:00,315.96,315.97,315.63,315.77,39233.0,315.96,315.97,315.63,315.77,39233.0
2019-12-17 15:30:00,315.75,316.7,315.7,316.15,110874.0,315.75,316.7,315.7,316.15,110874.0
2019-12-17 15:35:00,316.16,316.6,316.01,316.2,71581.0,316.16,316.6,316.01,316.2,71581.0
2019-12-17 15:40:00,316.21,316.57,316.04,316.44,82646.0,316.21,316.57,316.04,316.44,82646.0
2019-12-17 15:45:00,316.48,316.6,316.22,316.57,98943.0,316.48,316.6,316.22,316.57,98943.0
2019-12-17 15:50:00,316.6,316.8,315.75,315.76,180313.0,316.6,316.8,315.75,315.76,180313.0
2019-12-17 15:55:00,315.79,316.0,315.28,315.41,269871.0,315.79,316.0,315.28,315.41,269871.0
2019-12-18 09:30:00,316.21,318.3,315.6,318.13,345553.0,316.21,318.3,315.6,318.13,345553.0
2019-12-18 09:35:00,318.15,318.55,316.76,318.13,224850.0,318.15,318.55,316.76,318.13,224850.0
2019-12-18 09:40:00,318.09,319.19,317.4,318.64,151675.0,318.09,319.19,317.4,318.64,151675.0
2019-12-18 09:45:00,318.69,319.14,318.38,318.5,112185.0,318.69,319.14,318.38,318.5,112185.0
2019-12-18 09:50:00,318.5,319.0,317.74,318.34,133836.0,318.5,319.0,317.74,318.34,133836.0
2019-12-18 09:55:00,318.25,318.71,317.6,318.63,125576.0,318.25,318.71,317.6,318.63,125576.0
2019-12-18 10:00:00,318.61,319.45,317.99,319.04,142854.0,318.61,319.45,317.99,319.04,142854.0
2019-12-18 10:05:00,319.09,319.96,318.85,319.94,162563.0,319.09,319.96,318.85,319.94,162563.0
2019-12-18 10:10:00,319.92,321.18,319.87,321.11,231890.0,319.92,321.18,319.87,321.11,231890.0
2019-12-18 10:15:00,321.12,321.66,320.79,321.28,216621.0,321.12,321.66,320.79,321.28,216621.0
2019-12-18 10:20:00,321.3,321.45,320.41,320.85,173724.0,321.3,321.45,320.41,320.85,173724.0
2019-12-18 10:25:00,320.79,321.49,320.42,320.76,129106.0,320.79,321.49,320.42,320.76,129106.0
2019-12-18 10:30:00,320.68,322.65,320.63,322.56,189976.0,320.68,322.65,320.63,322.56,189976.0
2019-12-18 10:35:00,322.61,323.25,321.9,322.42,232646.0,322.61,323.25,321.9,322.42,232646.0
2019-12-18 10:40:00,322.44,323.75,322.43,323.71,140406.0,322.44,323.75,322.43,323.71,140406.0
2019-12-18 10:45:00,323.73,324.51,323.3,324.3,157220.0,323.73,324.51,323.3,324.3,157220.0
2019-12-18 10:50:00,324.29,324.9,323.98,324.78,213247.0,324.29,324.9,323.98,324.78,213247.0
2019-12-18 10:55:00,324.86,324.94,324.4,324.59,236144.0,324.86,324.94,324.4,324.59,236144.0
2019-12-18 11:00:00,324.59,324.62,323.49,324.47,185576.0,324.59,324.62,323.49,324.47,185576.0
2019-12-18 11:05:00,324.5,324.75,324.12,324.3,129424.0,324.5,324.75,324.12,324.3,129424.0
2019-12-18 11:10:00,324.3,324.51,323.72,323.99,101720.0,324.3,324.51,323.72,323.99,101720.0
2019-12-18 11:15:00,323.9,324.36,323.69,323.88,74670.0,323.9,324.36,323.69,323.88,74670.0
2019-12-18 11:20:00,323.88,323.88,323.12,323.27,84996.0,323.88,323.88,323.12,323.27,84996.0
2019-12-18 11:25:00,323.24,323.5,323.11,323.41,53142.0,323.24,323.5,323.11,323.41,53142.0
2019-12-18 11:30:00,323.27,324.0,323.17,323.69,77323.0,323.27,324.0,323.17,323.69,77323.0
2019-12-18 11:35:00,323.72,323.75,323.25,323.36,35907.0,323.72,323.75,323.25,323.36,35907.0
2019-12-18 11:40:00,323.4,323.95,323.31,323.72,37875.0,323.4,323.95,323.31,323.72,37875.0
2019-12-18 11:45:00,323.71,324.28,323.63,323.97,66816.0,323.71,324.28,323.63,323.97,66816.0
2019-12-18 11:50:00,323.96,324.23,323.37,323.37,40060.0,323.96,324.23,323.37,323.37,40060.0
2019-12-18 11:55:00,323.36,323.67,323.14,323.2,41176.0,323.36,323.67,323.14,323.2,41176.0
2019-12-18 12:00:00,323.18,323.25,322.32,322.56,108390.0,323.18,323.25,322.32,322.56,108390.0
2019-12-18 12:05:00,322.56,323.0,322.47,322.68,76741.0,322.56,323.0,322.47,322.68,76741.0
2019-12-18 12:10:00,322.72,322.73,321.9,322.38,91795.0,322.72,322.73,321.9,322.38,91795.0
2019-12-18 12:15:00,322.39,322.62,321.79,321.99,66071.0,322.39,322.62,321.79,321.99,66071.0
2019-12-18 12:20:00,322.01,322.2,321.59,322.08,63637.0,322.01,322.2,321.59,322.08,63637.0
2019-12-18 12:25:00,322.02,322.65,321.9,322.5,61419.0,322.02,322.65,321.9,322.5,61419.0
2019-12-18 12:30:00,322.52,322.52,321.52,321.58,49625.0,322.52,322.52,321.52,321.58,49625.0
2019-12-18 12:35:00,321.53,322.1,321.48,322.01,51759.0,321.53,322.1,321.48,322.01,51759.0
2019-12-18 12:40:00,322.0,322.19,321.93,322.05,35568.0,322.0,322.19,321.93,322.05,35568.0
2019-12-18 12:45:00,322.07,322.24,321.66,321.96,29749.0,322.07,322.24,321.66,321.96,29749.0
2019-12-18 12:50:00,322.07,322.6,322.0,322.22,40725.0,322.07,322.6,322.0,322.22,40725.0
2019-12-18 12:55:00,322.22,322.75,322.19,322.72,36828.0,322.22,322.75,322.19,322.72,36828.0
2019-12-18 13:00:00,322.73,323.47,322.71,323.4,76050.0,322.73,323.47,322.71,323.4,76050.0
2019-12-18 13:05:00,323.36,323.56,323.1,323.45,38698.0,323.36,323.56,323.1,323.45,38698.0
2019-12-18 13:10:00,323.47,323.58,323.34,323.5,21972.0,323.47,323.58,323.34,323.5,21972.0
2019-12-18 13:15:00,323.55,324.04,323.55,323.89,54655.0,323.55,324.04,323.55,323.89,54655.0
2019-12-18 13:20:00,323.89,324.17,323.81,324.09,41514.0,323.89,324.17,323.81,324.09,41514.0
2019-12-18 13:25:00,324.04,324.18,323.81,324.13,36406.0,324.04,324.18,323.81,324.13,36406.0
2019-12-18 13:30:00,324.13,324.29,323.0,323.31,55360.0,324.13,324.29,323.0,323.31,55360.0
2019-12-18 13:35:00,323.29,323.81,323.25,323.63,28669.0,323.29,323.81,323.25,323.63,28669.0
2019-12-18 13:40:00,323.61,323.99,323.24,323.99,41083.0,323.61,323.99,323.24,323.99,41083.0
2019-12-18 13:45:00,323.93,324.23,323.78,324.15,48804.0,323.93,324.23,323.78,324.15,48804.0
2019-12-18 13:50:00,324.13,324.45,323.88,324.06,41879.0,324.13,324.45,323.88,324.06,41879.0
2019-12-18 13:55:00,324.02,324.54,323.98,324.44,47907.0,324.02,324.54,323.98,324.44,47907.0
2019-12-18 14:00:00,324.36,324.41,324.01,324.18,42207.0,324.36,324.41,324.01,324.18,42207.0
2019-12-18 14:05:00,324.19,324.43,324.07,324.43,33315.0,324.19,324.43,324.07,324.43,33315.0
2019-12-18 14:10:00,324.46,324.85,324.45,324.75,69007.0,324.46,324.85,324.45,324.75,69007.0
2019-12-18 14:15:00,324.77,324.78,324.22,324.28,56281.0,324.77,324.78,324.22,324.28,56281.0
2019-12-18 14:20:00,324.26,325.27,324.24,325.18,121132.0,324.26,325.27,324.24,325.18,121132.0
2019-12-18 14:25:00,325.25,325.36,324.3,324.63,59039.0,325.25,325.36,324.3,324.63,59039.0
2019-12-18 14:30:00,324.61,325.16,324.42,325.13,27986.0,324.61,325.16,324.42,325.13,27986.0
2019-12-18 14:35:00,325.1,325.25,324.06,324.1,61284.0,325.1,325.25,324.06,324.1,61284.0
2019-12-18 14:40:00,324.17,324.35,323.84,324.09,53565.0,324.17,324.35,323.84,324.09,53565.0
2019-12-18 14:45:00,324.07,324.08,323.29,323.35,53398.0,324.07,324.08,323.29,323.35,53398.0
2019-12-18 14:50:00,323.33,323.96,323.25,323.79,44877.0,323.33,323.96,323.25,323.79,44877.0
2019-12-18 14:55:00,323.76,324.49,323.73,324.26,47314.0,323.76,324.49,323.73,324.26,47314.0
2019-12-18 15:00:00,324.26,324.32,322.97,322.97,48155.0,324.26,324.32,322.97,322.97,48155.0
2019-12-18 15:05:00,322.95,323.33,322.77,323.18,45606.0,322.95,323.33,322.77,323.18,45606.0
2019-12-18 15:10:00,323.13,323.23,322.53,322.85,45138.0,323.13,323.23,322.53,322.85,45138.0
2019-12-18 15:15:00,322.86,322.94,322.27,322.48,54098.0,322.86,322.94,322.27,322.48,54098.0
2019-12-18 15:20:00,322.53,322.54,322.16,322.52,51847.0,322.53,322.54,322.16,322.52,51847.0
2019-12-18 15:25:00,322.54,322.69,321.9,322.08,60139.0,322.54,322.69,321.9,322.08,60139.0
2019-12-18 15:30:00,322.06,322.08,320.83,321.32,98881.0,322.06,322.08,320.83,321.32,98881.0
2019-12-18 15:35:00,321.37,321.56,321.25,321.49,45512.0,321.37,321.56,321.25,321.49,45512.0
2019-12-18 15:40:00,321.49,321.98,321.21,321.87,107904.0,321.49,321.98,321.21,321.87,107904.0
2019-12-18 15:45:00,321.95,322.07,321.44,322.07,82471.0,321.95,322.07,321.44,322.07,82471.0
2019-12-18 15:50:00,322.05,322.05,320.66,320.86,126357.0,322.05,322.05,320.66,320.86,126357.0
2019-12-18 15:55:00,321.03,321.16,320.16,320.4,275877.0,321.03,321.16,320.16,320.4,275877.0
2019-12-19 09:30:00,324.54,328.0,324.18,326.47,454893.0,324.54,328.0,324.18,326.47,454893.0
2019-12-19 09:35:00,326.64,328.8,326.22,328.61,227624.0,326.64,328.8,326.22,328.61,227624.0
2019-12-19 09:40:00,328.73,329.94,328.26,328.79,329599.0,328.73,329.94,328.26,328.79,329599.0
2019-12-19 09:45:00,328.73,328.95,327.21,328.95,188399.0,328.73,328.95,327.21,328.95,188399.0
2019-12-19 09:50:00,328.85,328.95,327.89,328.18,96351.0,328.85,328.95,327.89,328.18,96351.0
2019-12-19 09:55:00,328.12,329.42,327.93,329.0,147540.0,328.12,329.42,327.93,329.0,147540.0
2019-12-19 10:00:00,328.94,329.83,328.91,329.04,148313.0,328.94,329.83,328.91,329.04,148313.0
2019-12-19 10:05:00,329.09,330.68,328.7,330.27,301162.0,329.09,330.68,328.7,330.27,301162.0
2019-12-19 10:10:00,330.27,330.49,329.16,329.66,211353.0,330.27,330.49,329.16,329.66,211353.0
2019-12-19 10:15:00,329.57,330.0,328.77,328.84,176368.0,329.57,330.0,328.77,328.84,176368.0
2019-12-19 10:20:00,328.79,330.28,328.26,329.75,197231.0,328.79,330.28,328.26,329.75,197231.0
2019-12-19 10:25:00,329.79,330.28,329.24,330.13,94570.0,329.79,330.28,329.24,330.13,94570.0
2019-12-19 10:30:00,330.1,330.5,329.25,330.16,127694.0,330.1,330.5,329.25,330.16,127694.0
2019-12-19 10:35:00,330.16,330.8,329.97,330.66,99444.0,330.16,330.8,329.97,330.66,99444.0
2019-12-19 10:40:00,330.6,330.6,329.9,330.45,125244.0,330.6,330.6,329.9,330.45,125244.0
2019-12-19 10:45:00,330.39,330.68,329.5,329.78,119326.0,330.39,330.68,329.5,329.78,119326.0
2019-12-19 10:50:00,329.8,329.92,329.14,329.36,85021.0,329.8,329.92,329.14,329.36,85021.0
2019-12-19 10:55:00,329.36,330.5,329.27,330.35,69929.0,329.36,330.5,329.27,330.35,69929.0
2019-12-19 11:00:00,330.36,330.47,329.73,329.79,76684.0,330.36,330.47,329.73,329.79,76684.0
2019-12-19 11:05:00,329.81,331.45,329.71,331.3,148432.0,329.81,331.45,329.71,331.3,148432.0
2019-12-19 11:10:00,331.32,331.69,331.11,331.56,109978.0,331.32,331.69,331.11,331.56,109978.0
2019-12-19 11:15:00,331.59,331.68,331.08,331.58,75051.0,331.59,331.68,331.08,331.58,75051.0
2019-12-19 11:20:00,331.53,332.45,331.52,332.43,117441.0,331.53,332.45,331.52,332.43,117441.0
2019-12-19 11:25:00,332.39,332.6,331.82,332.05,119634.0,332.39,332.6,331.82,332.05,119634.0
2019-12-19 11:30:00,332.05,332.29,331.76,331.98,86632.0,332.05,332.29,331.76,331.98,86632.0
2019-12-19 11:35:00,331.99,332.11,330.98,331.24,126519.0,331.99,332.11,330.98,331.24,126519.0
2019-12-19 11:40:00,331.24,332.09,331.05,331.82,65718.0,331.24,332.09,331.05,331.82,65718.0
2019-12-19 11:45:00,331.9,332.5,331.89,332.5,52829.0,331.9,332.5,331.89,332.5,52829.0
2019-12-19 11:50:00,332.5,332.83,332.14,332.22,69329.0,332.5,332.83,332.14,332.22,69329.0
2019-12-19 11:55:00,332.24,332.45,331.88,332.06,50934.0,332.24,332.45,331.88,332.06,50934.0
2019-12-19 12:00:00,332.03,332.6,331.92,332.22,55070.0,332.03,332.6,331.92,332.22,55070.0
2019-12-19 12:05:00,332.17,332.31,331.83,331.86,59356.0,332.17,332.31,331.83,331.86,59356.0
2019-12-19 12:10:00,331.87,332.07,331.66,331.89,52395.0,331.87,332.07,331.66,331.89,52395.0
2019-12-19 12:15:00,331.86,332.03,331.69,331.92,36137.0,331.86,332.03,331.69,331.92,36137.0
2019-12-19 12:20:00,331.92,332.01,331.75,331.89,34605.0,331.92,332.01,331.75,331.89,34605.0
2019-12-19 12:25:00,331.87,331.89,330.6,330.73,68899.0,331.87,331.89,330.6,330.73,68899.0
2019-12-19 12:30:00,330.71,330.71,330.19,330.49,56944.0,330.71,330.71,330.19,330.49,56944.0
2019-12-19 12:35:00,330.5,331.15,330.3,331.03,52348.0,330.5,331.15,330.3,331.03,52348.0
2019-12-19 12:40:00,331.06,331.17,330.22,330.31,40635.0,331.06,331.17,330.22,330.31,40635.0
2019-12-19 12:45:00,330.29,330.45,329.76,330.41,55879.0,330.29,330.45,329.76,330.41,55879.0
2019-12-19 12:50:00,330.34,330.4,329.77,329.82,52602.0,330.34,330.4,329.77,329.82,52602.0
2019-12-19 12:55:00,329.8,330.14,329.27,329.93,50061.0,329.8,330.14,329.27,329.93,50061.0
2019-12-19 13:00:00,329.97,330.83,329.96,330.3,46863.0,329.97,330.83,329.96,330.3,46863.0
2019-12-19 13:05:00,330.28,330.46,329.52,330.25,36979.0,330.28,330.46,329.52,330.25,36979.0
2019-12-19 13:10:00,330.2,330.56,330.08,330.46,17911.0,330.2,330.56,330.08,330.46,17911.0
2019-12-19 13:15:00,330.4,330.55,330.21,330.45,40987.0,330.4,330.55,330.21,330.45,40987.0
2019-12-19 13:20:00,330.4,331.06,330.4,331.04,41399.0,330.4,331.06,330.4,331.04,41399.0
2019-12-19 13:25:00,331.12,331.35,331.06,331.24,38795.0,331.12,331.35,331.06,331.24,38795.0
2019-12-19 13:30:00,331.24,331.6,331.12,331.58,42570.0,331.24,331.6,331.12,331.58,42570.0
2019-12-19 13:35:00,331.6,331.94,331.37,331.5,47817.0,331.6,331.94,331.37,331.5,47817.0
2019-12-19 13:40:00,331.44,331.63,331.13,331.34,38095.0,331.44,331.63,331.13,331.34,38095.0
2019-12-19 13:45:00,331.38,331.62,331.13,331.6,30277.0,331.38,331.62,331.13,331.6,30277.0
2019-12-19 13:50:00,331.65,332.18,331.52,331.98,55842.0,331.65,332.18,331.52,331.98,55842.0
2019-12-19 13:55:00,331.93,331.93,331.43,331.88,33370.0,331.93,331.93,331.43,331.88,33370.0
2019-12-19 14:00:00,331.87,331.87,331.67,331.68,20895.0,331.87,331.87,331.67,331.68,20895.0
2019-12-19 14:05:00,331.74,331.94,331.63,331.63,20767.0,331.74,331.94,331.63,331.63,20767.0
2019-12-19 14:10:00,331.61,331.9,331.61,331.78,24123.0,331.61,331.9,331.61,331.78,24123.0
2019-12-19 14:15:00,331.8,332.18,331.8,331.95,40140.0,331.8,332.18,331.8,331.95,40140.0
2019-12-19 14:20:00,331.96,332.03,331.61,331.79,26757.0,331.96,332.03,331.61,331.79,26757.0
2019-12-19 14:25:00,331.75,331.79,330.81,331.3,69923.0,331.75,331.79,330.81,331.3,69923.0
2019-12-19 14:30:00,331.37,331.73,331.22,331.5,31678.0,331.37,331.73,331.22,331.5,31678.0
2019-12-19 14:35:00,331.55,331.98,331.42,331.79,40845.0,331.55,331.98,331.42,331.79,40845.0
2019-12-19 14:40:00,331.77,332.11,331.58,331.69,30242.0,331.77,332.11,331.58,331.69,30242.0
2019-12-19 14:45:00,331.71,332.01,331.54,331.71,25531.0,331.71,332.01,331.54,331.71,25531.0
2019-12-19 14:50:00,331.7,331.71,331.15,331.49,34494.0,331.7,331.71,331.15,331.49,34494.0
2019-12-19 14:55:00,331.41,331.61,331.13,331.41,33847.0,331.41,331.61,331.13,331.41,33847.0
2019-12-19 15:00:00,331.41,332.0,331.38,331.78,47694.0,331.41,332.0,331.38,331.78,47694.0
2019-12-19 15:05:00,331.85,332.0,331.68,331.75,26215.0,331.85,332.0,331.68,331.75,26215.0
2019-12-19 15:10:00,331.74,332.04,331.54,331.97,38082.0,331.74,332.04,331.54,331.97,38082.0
2019-12-19 15:15:00,331.94,332.25,331.77,332.17,58625.0,331.94,332.25,331.77,332.17,58625.0
2019-12-19 15:20:00,332.16,332.4,332.12,332.36,45022.0,332.16,332.4,332.12,332.36,45022.0
2019-12-19 15:25:00,332.32,332.58,332.15,332.38,66098.0,332.32,332.58,332.15,332.38,66098.0
2019-12-19 15:30:00,332.35,332.37,331.45,331.82,83378.0,332.35,332.37,331.45,331.82,83378.0
2019-12-19 15:35:00,331.86,331.92,331.57,331.65,80331.0,331.86,331.92,331.57,331.65,80331.0
2019-12-19 15:40:00,331.65,331.94,331.61,331.9,83223.0,331.65,331.94,331.61,331.9,83223.0
2019-12-19 15:45:00,331.94,332.52,331.76,332.43,96573.0,331.94,332.52,331.76,332.43,96573.0
2019-12-19 15:50:00,332.43,332.43,331.79,331.85,188848.0,332.43,332.43,331.79,331.85,188848.0
2019-12-19 15:55:00,331.85,332.62,331.76,332.22,276850.0,331.85,332.62,331.76,332.22,276850.0
2019-12-20 09:30:00,334.57,335.0,332.59,334.1,1017257.0,334.57,335.0,332.59,334.1,1017257.0
2019-12-20 09:35:00,334.15,334.66,332.25,332.74,144458.0,334.15,334.66,332.25,332.74,144458.0
2019-12-20 09:40:00,333.01,334.48,332.75,334.18,97336.0,333.01,334.48,332.75,334.18,97336.0
2019-12-20 09:45:00,334.05,334.46,333.63,333.98,76123.0,334.05,334.46,333.63,333.98,76123.0
2019-12-20 09:50:00,333.85,334.07,332.85,333.3,70776.0,333.85,334.07,332.85,333.3,70776.0
2019-12-20 09:55:00,333.28,333.69,332.88,333.34,67158.0,333.28,333.69,332.88,333.34,67158.0
2019-12-20 10:00:00,333.29,333.49,332.1,333.04,98444.0,333.29,333.49,332.1,333.04,98444.0
2019-12-20 10:05:00,333.27,333.46,332.17,332.5,69569.0,333.27,333.46,332.17,332.5,69569.0
2019-12-20 10:10:00,332.59,332.92,331.3,331.35,91994.0,332.59,332.92,331.3,331.35,91994.0
2019-12-20 10:15:00,331.37,331.63,330.6,330.68,105861.0,331.37,331.63,330.6,330.68,105861.0
2019-12-20 10:20:00,330.65,332.09,330.63,332.09,47904.0,330.65,332.09,330.63,332.09,47904.0
2019-12-20 10:25:00,332.06,332.36,331.68,332.02,55054.0,332.06,332.36,331.68,332.02,55054.0
2019-12-20 10:30:00,332.09,332.17,331.39,331.71,38034.0,332.09,332.17,331.39,331.71,38034.0
2019-12-20 10:35:00,331.87,332.06,331.68,331.71,21734.0,331.87,332.06,331.68,331.71,21734.0
2019-12-20 10:40:00,331.79,332.44,331.68,332.43,37509.0,331.79,332.44,331.68,332.43,37509.0
2019-12-20 10:45:00,332.41,333.4,332.41,333.18,66414.0,332.41,333.4,332.41,333.18,66414.0
2019-12-20 10:50:00,333.21,333.65,332.85,333.39,47712.0,333.21,333.65,332.85,333.39,47712.0
2019-12-20 10:55:00,333.33,333.56,333.12,333.17,32664.0,333.33,333.56,333.12,333.17,32664.0
2019-12-20 11:00:00,333.18,333.27,332.91,333.18,36535.0,333.18,333.27,332.91,333.18,36535.0
2019-12-20 11:05:00,333.15,333.15,332.3,332.5,38856.0,333.15,333.15,332.3,332.5,38856.0
2019-12-20 11:10:00,332.51,332.87,332.36,332.48,21877.0,332.51,332.87,332.36,332.48,21877.0
2019-12-20 11:15:00,332.56,333.5,332.5,333.37,50755.0,332.56,333.5,332.5,333.37,50755.0
2019-12-20 11:20:00,333.35,333.69,333.0,333.21,61537.0,333.35,333.69,333.0,333.21,61537.0
2019-12-20 11:25:00,333.12,333.71,333.11,333.68,40690.0,333.12,333.71,333.11,333.68,40690.0
2019-12-20 11:30:00,333.69,334.28,333.54,334.21,80221.0,333.69,334.28,333.54,334.21,80221.0
2019-12-20 11:35:00,334.21,334.3,333.92,334.25,51099.0,334.21,334.3,333.92,334.25,51099.0
2019-12-20 11:40:00,334.24,334.45,334.01,334.43,50636.0,334.24,334.45,334.01,334.43,50636.0
2019-12-20 11:45:00,334.4,334.69,334.33,334.45,74359.0,334.4,334.69,334.33,334.45,74359.0
2019-12-20 11:50:00,334.49,334.78,334.09,334.53,52092.0,334.49,334.78,334.09,334.53,52092.0
2019-12-20 11:55:00,334.55,334.62,334.37,334.6,32222.0,334.55,334.62,334.37,334.6,32222.0
2019-12-20 12:00:00,334.56,334.57,334.27,334.4,27913.0,334.56,334.57,334.27,334.4,27913.0
2019-12-20 12:05:00,334.37,334.65,334.31,334.44,23782.0,334.37,334.65,334.31,334.44,23782.0
2019-12-20 12:10:00,334.4,334.46,334.01,334.36,53555.0,334.4,334.46,334.01,334.36,53555.0
2019-12-20 12:15:00,334.37,334.62,334.29,334.43,35840.0,334.37,334.62,334.29,334.43,35840.0
2019-12-20 12:20:00,334.41,334.54,334.26,334.37,16079.0,334.41,334.54,334.26,334.37,16079.0
2019-12-20 12:25:00,334.38,334.51,334.34,334.37,27106.0,334.38,334.51,334.34,334.37,27106.0
2019-12-20 12:30:00,334.39,334.48,334.28,334.42,33370.0,334.39,334.48,334.28,334.42,33370.0
2019-12-20 12:35:00,334.41,334.9,334.37,334.86,53783.0,334.41,334.9,334.37,334.86,53783.0
2019-12-20 12:40:00,334.85,335.35,334.6,335.15,87767.0,334.85,335.35,334.6,335.15,87767.0
2019-12-20 12:45:00,335.13,335.88,335.12,335.62,94514.0,335.13,335.88,335.12,335.62,94514.0
2019-12-20 12:50:00,335.62,335.83,335.39,335.64,54447.0,335.62,335.83,335.39,335.64,54447.0
2019-12-20 12:55:00,335.64,335.9,335.42,335.58,25714.0,335.64,335.9,335.42,335.58,25714.0
2019-12-20 13:00:00,335.5,335.98,335.45,335.91,47246.0,335.5,335.98,335.45,335.91,47246.0
2019-12-20 13:05:00,335.91,336.17,335.77,336.03,71457.0,335.91,336.17,335.77,336.03,71457.0
2019-12-20 13:10:00,336.0,336.24,335.5,335.67,66676.0,336.0,336.24,335.5,335.67,66676.0
2019-12-20 13:15:00,335.71,336.23,335.68,336.15,35563.0,335.71,336.23,335.68,336.15,35563.0
2019-12-20 13:20:00,336.14,336.35,335.99,336.18,61760.0,336.14,336.35,335.99,336.18,61760.0
2019-12-20 13:25:00,336.21,336.33,336.09,336.21,69522.0,336.21,336.33,336.09,336.21,69522.0
2019-12-20 13:30:00,336.25,336.47,336.11,336.42,46657.0,336.25,336.47,336.11,336.42,46657.0
2019-12-20 13:35:00,336.43,336.89,336.41,336.82,81738.0,336.43,336.89,336.41,336.82,81738.0
2019-12-20 13:40:00,336.85,337.37,336.67,337.36,88625.0,336.85,337.37,336.67,337.36,88625.0
2019-12-20 13:45:00,337.4,337.78,337.28,337.54,143563.0,337.4,337.78,337.28,337.54,143563.0
2019-12-20 13:50:00,337.57,337.96,337.45,337.64,89914.0,337.57,337.96,337.45,337.64,89914.0
2019-12-20 13:55:00,337.63,337.9,336.98,337.77,107656.0,337.63,337.9,336.98,337.77,107656.0
2019-12-20 14:00:00,337.8,338.0,336.78,336.81,99747.0,337.8,338.0,336.78,336.81,99747.0
2019-12-20 14:05:00,336.88,337.32,336.21,337.23,144052.0,336.88,337.32,336.21,337.23,144052.0
2019-12-20 14:10:00,337.19,337.25,336.11,337.0,88300.0,337.19,337.25,336.11,337.0,88300.0
2019-12-20 14:15:00,337.0,337.35,336.42,337.35,54911.0,337.0,337.35,336.42,337.35,54911.0
2019-12-20 14:20:00,337.32,337.37,336.93,337.0,24500.0,337.32,337.37,336.93,337.0,24500.0
2019-12-20 14:25:00,337.03,337.09,336.75,336.92,26126.0,337.03,337.09,336.75,336.92,26126.0
2019-12-20 14:30:00,336.96,337.23,336.55,336.82,29824.0,336.96,337.23,336.55,336.82,29824.0
2019-12-20 14:35:00,336.82,337.79,336.77,337.46,91923.0,336.82,337.79,336.77,337.46,91923.0
2019-12-20 14:40:00,337.49,337.64,336.88,337.17,45923.0,337.49,337.64,336.88,337.17,45923.0
2019-12-20 14:45:00,337.08,337.29,336.97,337.22,30856.0,337.08,337.29,336.97,337.22,30856.0
2019-12-20 14:50:00,337.18,337.37,336.72,336.82,44291.0,337.18,337.37,336.72,336.82,44291.0
2019-12-20 14:55:00,336.87,337.06,336.46,336.75,49733.0,336.87,337.06,336.46,336.75,49733.0
2019-12-20 15:00:00,336.69,336.95,336.28,336.32,39447.0,336.69,336.95,336.28,336.32,39447.0
2019-12-20 15:05:00,336.31,336.58,336.03,336.41,48801.0,336.31,336.58,336.03,336.41,48801.0
2019-12-20 15:10:00,336.37,336.56,336.18,336.4,25716.0,336.37,336.56,336.18,336.4,25716.0
2019-12-20 15:15:00,336.43,336.53,336.23,336.34,22297.0,336.43,336.53,336.23,336.34,22297.0
2019-12-20 15:20:00,336.37,336.45,336.19,336.3,26920.0,336.37,336.45,336.19,336.3,26920.0
2019-12-20 15:25:00,336.25,336.27,335.83,336.07,43223.0,336.25,336.27,335.83,336.07,43223.0
2019-12-20 15:30:00,336.06,336.13,335.88,336.02,45869.0,336.06,336.13,335.88,336.02,45869.0
2019-12-20 15:35:00,336.0,336.25,335.98,336.14,38153.0,336.0,336.25,335.98,336.14,38153.0
2019-12-20 15:40:00,336.15,336.16,335.3,335.43,66457.0,336.15,336.16,335.3,335.43,66457.0
2019-12-20 15:45:00,335.42,335.93,335.38,335.85,51288.0,335.42,335.93,335.38,335.85,51288.0
2019-12-20 15:50:00,335.86,336.77,335.77,336.68,168007.0,335.86,336.77,335.77,336.68,168007.0
2019-12-20 15:55:00,336.76,336.98,336.44,336.97,318067.0,336.76,336.98,336.44,336.97,318067.0
2019-12-23 09:30:00,337.76,337.95,332.65,333.01,277698.0,337.76,337.95,332.65,333.01,277698.0
2019-12-23 09:35:00,333.17,335.48,333.0,334.19,134680.0,333.17,335.48,333.0,334.19,134680.0
2019-12-23 09:40:00,334.33,336.29,333.71,333.89,125258.0,334.33,336.29,333.71,333.89,125258.0
2019-12-23 09:45:00,333.93,334.61,333.65,334.32,75365.0,333.93,334.61,333.65,334.32,75365.0
2019-12-23 09:50:00,334.22,334.94,333.28,334.68,83268.0,334.22,334.94,333.28,334.68,83268.0
2019-12-23 09:55:00,334.57,334.95,334.1,334.38,42556.0,334.57,334.95,334.1,334.38,42556.0
2019-12-23 10:00:00,334.34,334.43,333.22,333.9,77355.0,334.34,334.43,333.22,333.9,77355.0
2019-12-23 10:05:00,333.88,333.9,331.39,331.56,139137.0,333.88,333.9,331.39,331.56,139137.0
2019-12-23 10:10:00,331.42,332.42,331.13,331.52,140508.0,331.42,332.42,331.13,331.52,140508.0
2019-12-23 10:15:00,331.67,332.93,331.02,332.72,108079.0,331.67,332.93,331.02,332.72,108079.0
2019-12-23 10:20:00,332.63,333.05,332.33,332.33,91841.0,332.63,333.05,332.33,332.33,91841.0
2019-12-23 10:25:00,332.38,332.93,331.78,332.77,49150.0,332.38,332.93,331.78,332.77,49150.0
2019-12-23 10:30:00,332.82,333.1,332.63,332.91,41822.0,332.82,333.1,332.63,332.91,41822.0
2019-12-23 10:35:00,332.9,333.08,332.71,333.0,40980.0,332.9,333.08,332.71,333.0,40980.0
2019-12-23 10:40:00,332.92,333.1,332.59,332.9,44857.0,332.92,333.1,332.59,332.9,44857.0
2019-12-23 10:45:00,332.98,333.06,332.55,332.74,38583.0,332.98,333.06,332.55,332.74,38583.0
2019-12-23 10:50:00,332.77,332.83,331.8,332.1,68945.0,332.77,332.83,331.8,332.1,68945.0
2019-12-23 10:55:00,332.06,332.73,331.95,332.66,42269.0,332.06,332.73,331.95,332.66,42269.0
2019-12-23 11:00:00,332.56,332.66,332.4,332.46,44713.0,332.56,332.66,332.4,332.46,44713.0
2019-12-23 11:05:00,332.51,332.62,332.29,332.47,46265.0,332.51,332.62,332.29,332.47,46265.0
2019-12-23 11:10:00,332.45,332.87,332.14,332.71,40070.0,332.45,332.87,332.14,332.71,40070.0
2019-12-23 11:15:00,332.76,333.65,332.73,333.47,38006.0,332.76,333.65,332.73,333.47,38006.0
2019-12-23 11:20:00,333.46,334.1,333.25,333.91,46609.0,333.46,334.1,333.25,333.91,46609.0
2019-12-23 11:25:00,334.04,334.58,333.72,334.58,50198.0,334.04,334.58,333.72,334.58,50198.0
2019-12-23 11:30:00,334.59,334.7,333.54,333.87,39347.0,334.59,334.7,333.54,333.87,39347.0
2019-12-23 11:35:00,333.91,334.24,333.57,333.57,26946.0,333.91,334.24,333.57,333.57,26946.0
2019-12-23 11:40:00,333.58,334.43,333.44,334.42,49326.0,333.58,334.43,333.44,334.42,49326.0
2019-12-23 11:45:00,334.45,334.5,333.61,333.92,42313.0,334.45,334.5,333.61,333.92,42313.0
2019-12-23 11:50:00,333.82,333.89,333.18,333.4,31965.0,333.82,333.89,333.18,333.4,31965.0
2019-12-23 11:55:00,333.33,333.55,333.14,333.14,21913.0,333.33,333.55,333.14,333.14,21913.0
2019-12-23 12:00:00,333.09,333.38,332.83,332.86,26130.0,333.09,333.38,332.83,332.86,26130.0
2019-12-23 12:05:00,332.9,333.4,332.81,333.4,17940.0,332.9,333.4,332.81,333.4,17940.0
2019-12-23 12:10:00,333.33,333.53,333.06,333.43,23743.0,333.33,333.53,333.06,333.43,23743.0
2019-12-23 12:15:00,333.42,333.55,333.05,333.11,11947.0,333.42,333.55,333.05,333.11,11947.0
2019-12-23 12:20:00,333.07,333.28,332.8,333.16,17462.0,333.07,333.28,332.8,333.16,17462.0
2019-12-23 12:25:00,333.1,333.37,333.0,333.25,13991.0,333.1,333.37,333.0,333.25,13991.0
2019-12-23 12:30:00,333.29,333.76,333.29,333.74,32199.0,333.29,333.76,333.29,333.74,32199.0
2019-12-23 12:35:00,333.74,333.75,333.45,333.71,17863.0,333.74,333.75,333.45,333.71,17863.0
2019-12-23 12:40:00,333.7,333.8,333.54,333.67,15846.0,333.7,333.8,333.54,333.67,15846.0
2019-12-23 12:45:00,333.65,333.68,333.05,333.21,22056.0,333.65,333.68,333.05,333.21,22056.0
2019-12-23 12:50:00,333.27,333.31,332.94,333.1,18239.0,333.27,333.31,332.94,333.1,18239.0
2019-12-23 12:55:00,333.16,333.65,333.13,333.55,23812.0,333.16,333.65,333.13,333.55,23812.0
2019-12-23 13:00:00,333.59,333.65,333.23,333.26,22585.0,333.59,333.65,333.23,333.26,22585.0
2019-12-23 13:05:00,333.21,333.72,333.16,333.72,14473.0,333.21,333.72,333.16,333.72,14473.0
2019-12-23 13:10:00,333.75,333.9,333.67,333.88,12625.0,333.75,333.9,333.67,333.88,12625.0
2019-12-23 13:15:00,333.86,334.38,333.85,334.38,42307.0,333.86,334.38,333.85,334.38,42307.0
2019-12-23 13:20:00,334.38,334.4,334.13,334.39,17784.0,334.38,334.4,334.13,334.39,17784.0
2019-12-23 13:25:00,334.35,334.36,333.78,334.0,17439.0,334.35,334.36,333.78,334.0,17439.0
2019-12-23 13:30:00,333.9,334.0,333.73,333.94,13669.0,333.9,334.0,333.73,333.94,13669.0
2019-12-23 13:35:00,333.95,334.16,333.86,334.14,19637.0,333.95,334.16,333.86,334.14,19637.0
2019-12-23 13:40:00,334.12,334.3,333.78,333.81,13924.0,334.12,334.3,333.78,333.81,13924.0
2019-12-23 13:45:00,333.8,334.0,333.68,333.75,19234.0,333.8,334.0,333.68,333.75,19234.0
2019-12-23 13:50:00,333.75,333.76,333.38,333.6,26424.0,333.75,333.76,333.38,333.6,26424.0
2019-12-23 13:55:00,333.67,333.67,332.6,332.62,42361.0,333.67,333.67,332.6,332.62,42361.0
2019-12-23 14:00:00,332.67,333.85,332.5,333.44,50356.0,332.67,333.85,332.5,333.44,50356.0
2019-12-23 14:05:00,333.31,334.21,333.3,334.21,37497.0,333.31,334.21,333.3,334.21,37497.0
2019-12-23 14:10:00,334.13,334.24,333.8,333.92,28771.0,334.13,334.24,333.8,333.92,28771.0
2019-12-23 14:15:00,333.99,334.26,333.91,334.08,21289.0,333.99,334.26,333.91,334.08,21289.0
2019-12-23 14:20:00,334.02,334.33,333.85,333.89,25915.0,334.02,334.33,333.85,333.89,25915.0
2019-12-23 14:25:00,333.88,334.07,333.65,333.74,17613.0,333.88,334.07,333.65,333.74,17613.0
2019-12-23 14:30:00,333.77,333.97,333.75,333.91,10873.0,333.77,333.97,333.75,333.91,10873.0
2019-12-23 14:35:00,333.87,333.99,333.64,333.75,12801.0,333.87,333.99,333.64,333.75,12801.0
2019-12-23 14:40:00,333.74,334.23,333.68,334.22,16286.0,333.74,334.23,333.68,334.22,16286.0
2019-12-23 14:45:00,334.2,334.22,333.87,334.07,19801.0,334.2,334.22,333.87,334.07,19801.0
2019-12-23 14:50:00,334.07,334.52,334.07,334.51,32276.0,334.07,334.52,334.07,334.51,32276.0
2019-12-23 14:55:00,334.52,334.71,334.34,334.61,27427.0,334.52,334.71,334.34,334.61,27427.0
2019-12-23 15:00:00,334.69,334.69,333.91,334.23,27236.0,334.69,334.69,333.91,334.23,27236.0
2019-12-23 15:05:00,334.24,334.56,334.19,334.41,29616.0,334.24,334.56,334.19,334.41,29616.0
2019-12-23 15:10:00,334.49,334.57,334.27,334.53,31468.0,334.49,334.57,334.27,334.53,31468.0
2019-12-23 15:15:00,334.51,334.51,334.06,334.06,29844.0,334.51,334.51,334.06,334.06,29844.0
2019-12-23 15:20:00,334.08,334.25,333.89,334.13,38773.0,334.08,334.25,333.89,334.13,38773.0
2019-12-23 15:25:00,334.09,334.22,333.91,334.11,23730.0,334.09,334.22,333.91,334.11,23730.0
2019-12-23 15:30:00,334.13,334.35,334.03,334.24,31072.0,334.13,334.35,334.03,334.24,31072.0
2019-12-23 15:35:00,334.23,334.27,333.7,333.76,37270.0,334.23,334.27,333.7,333.76,37270.0
2019-12-23 15:40:00,333.77,333.84,333.32,333.46,41239.0,333.77,333.84,333.32,333.46,41239.0
2019-12-23 15:45:00,333.41,333.51,332.95,333.04,49393.0,333.41,333.51,332.95,333.04,49393.0
2019-12-23 15:50:00,333.04,333.18,332.45,332.75,96929.0,333.04,333.18,332.45,332.75,96929.0
2019-12-23 15:55:00,332.74,333.1,332.6,333.1,141690.0,332.74,333.1,332.6,333.1,141690.0
2019-12-24 09:30:00,333.85,335.7,333.85,334.74,142937.0,333.85,335.7,333.85,334.74,142937.0
2019-12-24 09:35:00,334.64,334.64,333.19,333.68,68300.0,334.64,334.64,333.19,333.68,68300.0
2019-12-24 09:40:00,333.43,333.5,332.55,332.7,72171.0,333.43,333.5,332.55,332.7,72171.0
2019-12-24 09:45:00,332.69,333.26,332.62,333.14,32341.0,332.69,333.26,332.62,333.14,32341.0
2019-12-24 09:50:00,333.05,333.37,331.62,331.71,103331.0,333.05,333.37,331.62,331.71,103331.0
2019-12-24 09:55:00,331.62,332.5,331.6,332.5,84831.0,331.62,332.5,331.6,332.5,84831.0
2019-12-24 10:00:00,332.43,333.4,332.32,333.37,58932.0,332.43,333.4,332.32,333.37,58932.0
2019-12-24 10:05:00,333.33,334.31,333.33,334.05,72345.0,333.33,334.31,333.33,334.05,72345.0
2019-12-24 10:10:00,334.19,334.19,333.5,333.63,51716.0,334.19,334.19,333.5,333.63,51716.0
2019-12-24 10:15:00,333.57,333.65,333.17,333.57,66700.0,333.57,333.65,333.17,333.57,66700.0
2019-12-24 10:20:00,333.61,333.63,333.0,333.33,32726.0,333.61,333.63,333.0,333.33,32726.0
2019-12-24 10:25:00,333.41,333.66,333.27,333.55,14887.0,333.41,333.66,333.27,333.55,14887.0
2019-12-24 10:30:00,333.56,333.85,333.18,333.25,22543.0,333.56,333.85,333.18,333.25,22543.0
2019-12-24 10:35:00,333.28,333.81,333.28,333.79,9539.0,333.28,333.81,333.28,333.79,9539.0
2019-12-24 10:40:00,333.81,333.9,333.54,333.86,23242.0,333.81,333.9,333.54,333.86,23242.0
2019-12-24 10:45:00,333.83,333.83,332.65,332.78,35446.0,333.83,333.83,332.65,332.78,35446.0
2019-12-24 10:50:00,332.86,333.16,332.77,332.92,19776.0,332.86,333.16,332.77,332.92,19776.0
2019-12-24 10:55:00,332.97,333.78,332.88,333.61,23399.0,332.97,333.78,332.88,333.61,23399.0
2019-12-24 11:00:00,333.68,333.93,333.54,333.89,20376.0,333.68,333.93,333.54,333.89,20376.0
2019-12-24 11:05:00,333.88,333.99,333.71,333.91,9271.0,333.88,333.99,333.71,333.91,9271.0
2019-12-24 11:10:00,333.87,334.03,333.51,334.02,30849.0,333.87,334.03,333.51,334.02,30849.0
2019-12-24 11:15:00,334.03,334.07,333.51,333.59,8879.0,334.03,334.07,333.51,333.59,8879.0
2019-12-24 11:20:00,333.52,333.54,333.08,333.38,16696.0,333.52,333.54,333.08,333.38,16696.0
2019-12-24 11:25:00,333.32,334.1,333.26,333.82,22654.0,333.32,334.1,333.26,333.82,22654.0
2019-12-24 11:30:00,333.88,334.0,333.37,333.51,17779.0,333.88,334.0,333.37,333.51,17779.0
2019-12-24 11:35:00,333.5,333.82,333.38,333.63,16395.0,333.5,333.82,333.38,333.63,16395.0
2019-12-24 11:40:00,333.59,333.64,333.45,333.49,6006.0,333.59,333.64,333.45,333.49,6006.0
2019-12-24 11:45:00,333.55,333.6,333.39,333.55,9294.0,333.55,333.6,333.39,333.55,9294.0
2019-12-24 11:50:00,333.6,333.83,333.56,333.74,14343.0,333.6,333.83,333.56,333.74,14343.0
2019-12-24 11:55:00,333.76,333.85,333.43,333.76,17517.0,333.76,333.85,333.43,333.76,17517.0
2019-12-24 12:00:00,333.79,334.0,333.47,333.67,60463.0,333.79,334.0,333.47,333.67,60463.0
2019-12-24 12:05:00,333.64,333.8,333.4,333.45,22313.0,333.64,333.8,333.4,333.45,22313.0
2019-12-24 12:10:00,333.51,333.93,333.51,333.84,15557.0,333.51,333.93,333.51,333.84,15557.0
2019-12-24 12:15:00,333.88,333.88,333.22,333.47,19432.0,333.88,333.88,333.22,333.47,19432.0
2019-12-24 12:20:00,333.49,333.55,333.08,333.13,30038.0,333.49,333.55,333.08,333.13,30038.0
2019-12-24 12:25:00,333.11,333.13,332.7,332.75,30402.0,333.11,333.13,332.7,332.75,30402.0
2019-12-24 12:30:00,332.79,333.24,332.79,333.1,18329.0,332.79,333.24,332.79,333.1,18329.0
2019-12-24 12:35:00,333.04,333.38,333.0,333.02,17060.0,333.04,333.38,333.0,333.02,17060.0
2019-12-24 12:40:00,333.04,333.06,332.65,332.75,22737.0,333.04,333.06,332.65,332.75,22737.0
2019-12-24 12:45:00,332.81,333.25,332.8,333.01,17336.0,332.81,333.25,332.8,333.01,17336.0
2019-12-24 12:50:00,333.03,333.15,332.7,333.13,21832.0,333.03,333.15,332.7,333.13,21832.0
2019-12-24 12:55:00,333.11,333.41,332.84,333.28,35204.0,333.11,333.41,332.84,333.28,35204.0
2019-12-26 09:30:00,334.6,336.0,334.25,335.95,136121.0,334.6,336.0,334.25,335.95,136121.0
2019-12-26 09:35:00,335.83,336.47,335.16,335.66,77971.0,335.83,336.47,335.16,335.66,77971.0
2019-12-26 09:40:00,335.81,335.81,334.31,334.78,41459.0,335.81,335.81,334.31,334.78,41459.0
2019-12-26 09:45:00,334.99,336.0,334.9,335.89,44496.0,334.99,336.0,334.9,335.89,44496.0
2019-12-26 09:50:00,335.91,335.98,335.03,335.19,37598.0,335.91,335.98,335.03,335.19,37598.0
2019-12-26 09:55:00,335.28,335.28,334.76,335.1,41021.0,335.28,335.28,334.76,335.1,41021.0
2019-12-26 10:00:00,335.16,335.75,335.1,335.16,39893.0,335.16,335.75,335.1,335.16,39893.0
2019-12-26 10:05:00,335.23,335.34,334.25,334.25,42709.0,335.23,335.34,334.25,334.25,42709.0
2019-12-26 10:10:00,334.26,334.26,333.57,333.94,74875.0,334.26,334.26,333.57,333.94,74875.0
2019-12-26 10:15:00,333.98,334.06,333.57,333.69,41105.0,333.98,334.06,333.57,333.69,41105.0
2019-12-26 10:20:00,333.75,334.37,333.71,333.9,38606.0,333.75,334.37,333.71,333.9,38606.0
2019-12-26 10:25:00,334.01,334.5,333.7,334.26,36913.0,334.01,334.5,333.7,334.26,36913.0
2019-12-26 10:30:00,334.3,334.58,333.57,333.95,147304.0,334.3,334.58,333.57,333.95,147304.0
2019-12-26 10:35:00,333.96,333.96,333.23,333.35,64743.0,333.96,333.96,333.23,333.35,64743.0
2019-12-26 10:40:00,333.36,333.87,333.2,333.21,88997.0,333.36,333.87,333.2,333.21,88997.0
2019-12-26 10:45:00,333.18,333.35,332.51,333.04,64837.0,333.18,333.35,332.51,333.04,64837.0
2019-12-26 10:50:00,332.98,334.03,332.98,334.0,47161.0,332.98,334.03,332.98,334.0,47161.0
2019-12-26 10:55:00,334.03,334.22,333.68,334.0,40543.0,334.03,334.22,333.68,334.0,40543.0
2019-12-26 11:00:00,334.04,334.68,333.9,334.48,55824.0,334.04,334.68,333.9,334.48,55824.0
2019-12-26 11:05:00,334.32,334.52,333.9,334.03,30899.0,334.32,334.52,333.9,334.03,30899.0
2019-12-26 11:10:00,334.04,334.35,333.88,334.15,29311.0,334.04,334.35,333.88,334.15,29311.0
2019-12-26 11:15:00,334.18,334.44,334.18,334.28,11018.0,334.18,334.44,334.18,334.28,11018.0
2019-12-26 11:20:00,334.27,334.39,333.82,333.82,25868.0,334.27,334.39,333.82,333.82,25868.0
2019-12-26 11:25:00,333.81,334.47,333.6,334.22,46251.0,333.81,334.47,333.6,334.22,46251.0
2019-12-26 11:30:00,334.2,334.2,333.36,333.45,34462.0,334.2,334.2,333.36,333.45,34462.0
2019-12-26 11:35:00,333.5,333.59,332.96,333.41,43637.0,333.5,333.59,332.96,333.41,43637.0
2019-12-26 11:40:00,333.42,333.58,332.85,333.38,21061.0,333.42,333.58,332.85,333.38,21061.0
2019-12-26 11:45:00,333.3,333.44,333.14,333.31,12840.0,333.3,333.44,333.14,333.31,12840.0
2019-12-26 11:50:00,333.21,333.49,333.03,333.22,18657.0,333.21,333.49,333.03,333.22,18657.0
2019-12-26 11:55:00,333.18,333.44,333.12,333.38,8348.0,333.18,333.44,333.12,333.38,8348.0
2019-12-26 12:00:00,333.4,333.73,333.38,333.5,25835.0,333.4,333.73,333.38,333.5,25835.0
2019-12-26 12:05:00,333.53,333.59,333.27,333.3,5702.0,333.53,333.59,333.27,333.3,5702.0
2019-12-26 12:10:00,333.26,333.47,332.96,332.97,21408.0,333.26,333.47,332.96,332.97,21408.0
2019-12-26 12:15:00,333.03,333.03,332.36,332.42,30157.0,333.03,333.03,332.36,332.42,30157.0
2019-12-26 12:20:00,332.44,332.86,332.42,332.61,11932.0,332.44,332.86,332.42,332.61,11932.0
2019-12-26 12:25:00,332.62,332.69,332.55,332.62,8890.0,332.62,332.69,332.55,332.62,8890.0
2019-12-26 12:30:00,332.59,332.59,332.25,332.46,18634.0,332.59,332.59,332.25,332.46,18634.0
2019-12-26 12:35:00,332.47,332.54,332.32,332.49,6865.0,332.47,332.54,332.32,332.49,6865.0
2019-12-26 12:40:00,332.51,332.6,332.27,332.34,17460.0,332.51,332.6,332.27,332.34,17460.0
2019-12-26 12:45:00,332.4,332.49,332.11,332.46,24594.0,332.4,332.49,332.11,332.46,24594.0
2019-12-26 12:50:00,332.46,332.92,332.45,332.76,21437.0,332.46,332.92,332.45,332.76,21437.0
2019-12-26 12:55:00,332.72,332.72,332.41,332.59,14267.0,332.72,332.72,332.41,332.59,14267.0
2019-12-26 13:00:00,332.65,332.97,332.56,332.97,16557.0,332.65,332.97,332.56,332.97,16557.0
2019-12-26 13:05:00,333.0,333.05,332.8,332.8,12070.0,333.0,333.05,332.8,332.8,12070.0
2019-12-26 13:10:00,332.78,332.81,332.42,332.55,16452.0,332.78,332.81,332.42,332.55,16452.0
2019-12-26 13:15:00,332.53,332.7,332.5,332.53,11938.0,332.53,332.7,332.5,332.53,11938.0
2019-12-26 13:20:00,332.54,332.63,332.48,332.51,7910.0,332.54,332.63,332.48,332.51,7910.0
2019-12-26 13:25:00,332.5,332.54,332.37,332.37,15635.0,332.5,332.54,332.37,332.37,15635.0
2019-12-26 13:30:00,332.41,332.41,332.11,332.23,15895.0,332.41,332.41,332.11,332.23,15895.0
2019-12-26 13:35:00,332.18,332.63,332.17,332.6,11548.0,332.18,332.63,332.17,332.6,11548.0
2019-12-26 13:40:00,332.6,332.85,332.53,332.79,13915.0,332.6,332.85,332.53,332.79,13915.0
2019-12-26 13:45:00,332.75,332.92,332.74,332.92,6047.0,332.75,332.92,332.74,332.92,6047.0
2019-12-26 13:50:00,332.91,333.44,332.77,333.42,23412.0,332.91,333.44,332.77,333.42,23412.0
2019-12-26 13:55:00,333.43,333.59,333.33,333.43,18332.0,333.43,333.59,333.33,333.43,18332.0
2019-12-26 14:00:00,333.46,333.69,333.46,333.64,14157.0,333.46,333.69,333.46,333.64,14157.0
2019-12-26 14:05:00,333.55,333.78,333.48,333.6,9120.0,333.55,333.78,333.48,333.6,9120.0
2019-12-26 14:10:00,333.6,333.75,333.55,333.74,10781.0,333.6,333.75,333.55,333.74,10781.0
2019-12-26 14:15:00,333.73,333.98,333.57,333.91,15297.0,333.73,333.98,333.57,333.91,15297.0
2019-12-26 14:20:00,333.85,334.11,333.53,333.66,24050.0,333.85,334.11,333.53,333.66,24050.0
2019-12-26 14:25:00,333.71,333.75,333.21,333.28,15152.0,333.71,333.75,333.21,333.28,15152.0
2019-12-26 14:30:00,333.27,333.27,333.1,333.19,12644.0,333.27,333.27,333.1,333.19,12644.0
2019-12-26 14:35:00,333.19,333.29,333.11,333.21,7974.0,333.19,333.29,333.11,333.21,7974.0
2019-12-26 14:40:00,333.2,333.23,333.01,333.01,4900.0,333.2,333.23,333.01,333.01,4900.0
2019-12-26 14:45:00,333.13,333.13,332.84,332.95,13314.0,333.13,333.13,332.84,332.95,13314.0
2019-12-26 14:50:00,332.84,332.98,332.81,332.88,13674.0,332.84,332.98,332.81,332.88,13674.0
2019-12-26 14:55:00,332.9,333.09,332.86,332.98,10664.0,332.9,333.09,332.86,332.98,10664.0
2019-12-26 15:00:00,333.0,333.04,332.73,332.81,10449.0,333.0,333.04,332.73,332.81,10449.0
2019-12-26 15:05:00,332.75,332.91,332.63,332.8,8227.0,332.75,332.91,332.63,332.8,8227.0
2019-12-26 15:10:00,332.86,333.13,332.71,333.08,23156.0,332.86,333.13,332.71,333.08,23156.0
2019-12-26 15:15:00,333.15,333.19,332.77,332.87,13293.0,333.15,333.19,332.77,332.87,13293.0
2019-12-26 15:20:00,332.87,332.96,332.67,332.71,7988.0,332.87,332.96,332.67,332.71,7988.0
2019-12-26 15:25:00,332.68,332.8,332.5,332.62,17636.0,332.68,332.8,332.5,332.62,17636.0
2019-12-26 15:30:00,332.61,332.75,332.22,332.32,40837.0,332.61,332.75,332.22,332.32,40837.0
2019-12-26 15:35:00,332.35,332.52,332.31,332.35,22183.0,332.35,332.52,332.31,332.35,22183.0
2019-12-26 15:40:00,332.41,332.41,332.16,332.21,22221.0,332.41,332.41,332.16,332.21,22221.0
2019-12-26 15:45:00,332.2,332.32,332.01,332.1,26008.0,332.2,332.32,332.01,332.1,26008.0
2019-12-26 15:50:00,332.12,332.43,332.01,332.32,51204.0,332.12,332.43,332.01,332.32,51204.0
2019-12-26 15:55:00,332.4,332.62,332.08,332.62,98823.0,332.4,332.62,332.08,332.62,98823.0
2019-12-27 09:30:00,332.92,333.82,329.19,332.04,224927.0,332.92,333.82,329.19,332.04,224927.0
2019-12-27 09:35:00,331.98,332.08,328.05,328.38,159708.0,331.98,332.08,328.05,328.38,159708.0
2019-12-27 09:40:00,328.38,329.29,326.7,328.58,172022.0,328.38,329.29,326.7,328.58,172022.0
2019-12-27 09:45:00,328.68,328.99,328.05,328.53,56621.0,328.68,328.99,328.05,328.53,56621.0
2019-12-27 09:50:00,328.53,328.53,326.7,327.72,100819.0,328.53,328.53,326.7,327.72,100819.0
2019-12-27 09:55:00,327.82,327.82,326.01,326.56,110349.0,327.82,327.82,326.01,326.56,110349.0
2019-12-27 10:00:00,326.49,327.37,326.38,327.16,103989.0,326.49,327.37,326.38,327.16,103989.0
2019-12-27 10:05:00,327.11,327.71,326.44,327.32,83801.0,327.11,327.71,326.44,327.32,83801.0
2019-12-27 10:10:00,327.36,327.87,327.03,327.56,72278.0,327.36,327.87,327.03,327.56,72278.0
2019-12-27 10:15:00,327.56,327.58,326.63,326.83,53152.0,327.56,327.58,326.63,326.83,53152.0
2019-12-27 10:20:00,326.81,327.75,326.56,327.15,102542.0,326.81,327.75,326.56,327.15,102542.0
2019-12-27 10:25:00,327.2,328.05,327.13,327.75,53817.0,327.2,328.05,327.13,327.75,53817.0
2019-12-27 10:30:00,327.75,328.4,327.56,328.28,50099.0,327.75,328.4,327.56,328.28,50099.0
2019-12-27 10:35:00,328.28,328.6,327.8,328.3,136237.0,328.28,328.6,327.8,328.3,136237.0
2019-12-27 10:40:00,328.34,328.9,328.27,328.68,37011.0,328.34,328.9,328.27,328.68,37011.0
2019-12-27 10:45:00,328.64,328.79,328.5,328.54,18798.0,328.64,328.79,328.5,328.54,18798.0
2019-12-27 10:50:00,328.56,328.68,328.32,328.59,45327.0,328.56,328.68,328.32,328.59,45327.0
2019-12-27 10:55:00,328.62,328.63,328.25,328.52,32209.0,328.62,328.63,328.25,328.52,32209.0
2019-12-27 11:00:00,328.52,329.26,328.52,329.04,45130.0,328.52,329.26,328.52,329.04,45130.0
2019-12-27 11:05:00,328.95,329.76,328.95,329.65,48097.0,328.95,329.76,328.95,329.65,48097.0
2019-12-27 11:10:00,329.7,330.14,329.58,329.94,75329.0,329.7,330.14,329.58,329.94,75329.0
2019-12-27 11:15:00,329.97,330.58,329.9,330.5,44482.0,329.97,330.58,329.9,330.5,44482.0
2019-12-27 11:20:00,330.52,330.69,330.01,330.26,49228.0,330.52,330.69,330.01,330.26,49228.0
2019-12-27 11:25:00,330.33,330.83,330.26,330.77,40258.0,330.33,330.83,330.26,330.77,40258.0
2019-12-27 11:30:00,330.74,331.25,330.57,331.21,35157.0,330.74,331.25,330.57,331.21,35157.0
2019-12-27 11:35:00,331.21,331.23,330.05,330.37,46385.0,331.21,331.23,330.05,330.37,46385.0
2019-12-27 11:40:00,330.37,330.56,330.18,330.56,16845.0,330.37,330.56,330.18,330.56,16845.0
2019-12-27 11:45:00,330.56,331.07,330.41,330.93,32815.0,330.56,331.07,330.41,330.93,32815.0
2019-12-27 11:50:00,330.85,330.85,330.03,330.23,32044.0,330.85,330.85,330.03,330.23,32044.0
2019-12-27 11:55:00,330.27,330.35,329.72,329.75,37864.0,330.27,330.35,329.72,329.75,37864.0
2019-12-27 12:00:00,329.78,329.86,329.33,329.72,24755.0,329.78,329.86,329.33,329.72,24755.0
2019-12-27 12:05:00,329.76,329.76,329.29,329.41,16449.0,329.76,329.76,329.29,329.41,16449.0
2019-12-27 12:10:00,329.41,329.88,329.4,329.75,20830.0,329.41,329.88,329.4,329.75,20830.0
2019-12-27 12:15:00,329.77,330.22,329.72,330.18,24520.0,329.77,330.22,329.72,330.18,24520.0
2019-12-27 12:20:00,330.1,330.16,329.38,329.41,21689.0,330.1,330.16,329.38,329.41,21689.0
2019-12-27 12:25:00,329.38,329.38,329.06,329.14,19678.0,329.38,329.38,329.06,329.14,19678.0
2019-12-27 12:30:00,329.15,329.17,328.76,328.83,34404.0,329.15,329.17,328.76,328.83,34404.0
2019-12-27 12:35:00,328.82,329.09,328.72,328.93,17767.0,328.82,329.09,328.72,328.93,17767.0
2019-12-27 12:40:00,328.94,329.46,328.9,329.46,29476.0,328.94,329.46,328.9,329.46,29476.0
2019-12-27 12:45:00,329.49,329.65,329.3,329.43,22373.0,329.49,329.65,329.3,329.43,22373.0
2019-12-27 12:50:00,329.48,329.7,329.45,329.67,13963.0,329.48,329.7,329.45,329.67,13963.0
2019-12-27 12:55:00,329.68,330.19,329.65,330.08,21788.0,329.68,330.19,329.65,330.08,21788.0
2019-12-27 13:00:00,330.11,330.19,329.74,329.78,41809.0,330.11,330.19,329.74,329.78,41809.0
2019-12-27 13:05:00,329.78,330.08,329.72,330.08,10202.0,329.78,330.08,329.72,330.08,10202.0
2019-12-27 13:10:00,330.08,330.22,329.46,329.58,33959.0,330.08,330.22,329.46,329.58,33959.0
2019-12-27 13:15:00,329.57,329.97,329.55,329.56,22387.0,329.57,329.97,329.55,329.56,22387.0
2019-12-27 13:20:00,329.61,329.87,329.46,329.47,22221.0,329.61,329.87,329.46,329.47,22221.0
2019-12-27 13:25:00,329.45,329.62,329.08,329.08,28807.0,329.45,329.62,329.08,329.08,28807.0
2019-12-27 13:30:00,329.11,329.59,328.9,329.2,38494.0,329.11,329.59,328.9,329.2,38494.0
2019-12-27 13:35:00,329.18,329.23,328.98,329.14,14579.0,329.18,329.23,328.98,329.14,14579.0
2019-12-27 13:40:00,329.11,329.39,329.0,329.13,33479.0,329.11,329.39,329.0,329.13,33479.0
2019-12-27 13:45:00,329.13,329.5,328.99,329.4,10756.0,329.13,329.5,328.99,329.4,10756.0
2019-12-27 13:50:00,329.42,329.65,329.37,329.55,7898.0,329.42,329.65,329.37,329.55,7898.0
2019-12-27 13:55:00,329.5,329.85,329.46,329.77,24613.0,329.5,329.85,329.46,329.77,24613.0
2019-12-27 14:00:00,329.74,330.06,329.73,329.82,20643.0,329.74,330.06,329.73,329.82,20643.0
2019-12-27 14:05:00,329.81,329.89,329.55,329.58,13423.0,329.81,329.89,329.55,329.58,13423.0
2019-12-27 14:10:00,329.55,329.57,329.28,329.36,20473.0,329.55,329.57,329.28,329.36,20473.0
2019-12-27 14:15:00,329.35,329.35,329.05,329.21,26491.0,329.35,329.35,329.05,329.21,26491.0
2019-12-27 14:20:00,329.21,329.48,329.17,329.48,22682.0,329.21,329.48,329.17,329.48,22682.0
2019-12-27 14:25:00,329.49,329.6,329.16,329.39,12464.0,329.49,329.6,329.16,329.39,12464.0
2019-12-27 14:30:00,329.45,329.84,329.37,329.45,22824.0,329.45,329.84,329.37,329.45,22824.0
2019-12-27 14:35:00,329.5,329.67,329.45,329.61,15051.0,329.5,329.67,329.45,329.61,15051.0
2019-12-27 14:40:00,329.65,330.28,329.64,330.07,27000.0,329.65,330.28,329.64,330.07,27000.0
2019-12-27 14:45:00,330.1,330.14,329.85,330.01,21391.0,330.1,330.14,329.85,330.01,21391.0
2019-12-27 14:50:00,330.02,330.02,329.78,329.82,10702.0,330.02,330.02,329.78,329.82,10702.0
2019-12-27 14:55:00,329.78,329.81,329.54,329.81,11073.0,329.78,329.81,329.54,329.81,11073.0
2019-12-27 15:00:00,329.76,329.9,329.69,329.72,18752.0,329.76,329.9,329.69,329.72,18752.0
2019-12-27 15:05:00,329.69,329.7,329.13,329.4,31873.0,329.69,329.7,329.13,329.4,31873.0
2019-12-27 15:10:00,329.4,329.81,329.39,329.5,32788.0,329.4,329.81,329.39,329.5,32788.0
2019-12-27 15:15:00,329.5,329.67,329.41,329.54,19569.0,329.5,329.67,329.41,329.54,19569.0
2019-12-27 15:20:00,329.53,329.64,329.24,329.31,26093.0,329.53,329.64,329.24,329.31,26093.0
2019-12-27 15:25:00,329.31,329.45,329.22,329.45,21116.0,329.31,329.45,329.22,329.45,21116.0
2019-12-27 15:30:00,329.44,329.54,329.15,329.2,28457.0,329.44,329.54,329.15,329.2,28457.0
2019-12-27 15:35:00,329.2,329.2,328.83,329.16,54481.0,329.2,329.2,328.83,329.16,54481.0
2019-12-27 15:40:00,329.16,329.46,329.04,329.43,48980.0,329.16,329.46,329.04,329.43,48980.0
2019-12-27 15:45:00,329.43,329.56,328.11,328.5,81459.0,329.43,329.56,328.11,328.5,81459.0
2019-12-27 15:50:00,328.48,329.26,328.12,329.15,94569.0,328.48,329.26,328.12,329.15,94569.0
2019-12-27 15:55:00,329.16,329.27,328.74,329.09,150619.0,329.16,329.27,328.74,329.09,150619.0
2019-12-30 09:30:00,329.0,329.19,325.65,326.08,124242.0,329.0,329.19,325.65,326.08,124242.0
2019-12-30 09:35:00,325.93,327.72,325.25,327.34,78446.0,325.93,327.72,325.25,327.34,78446.0
2019-12-30 09:40:00,327.32,328.16,325.77,326.17,82075.0,327.32,328.16,325.77,326.17,82075.0
2019-12-30 09:45:00,326.32,326.62,324.38,324.56,74557.0,326.32,326.62,324.38,324.56,74557.0
2019-12-30 09:50:00,324.43,326.5,324.37,326.5,75888.0,324.43,326.5,324.37,326.5,75888.0
2019-12-30 09:55:00,326.4,326.71,325.0,325.55,62137.0,326.4,326.71,325.0,325.55,62137.0
2019-12-30 10:00:00,325.5,326.73,325.33,326.13,55751.0,325.5,326.73,325.33,326.13,55751.0
2019-12-30 10:05:00,326.19,326.9,326.03,326.75,23762.0,326.19,326.9,326.03,326.75,23762.0
2019-12-30 10:10:00,326.75,326.85,325.17,325.68,40838.0,326.75,326.85,325.17,325.68,40838.0
2019-12-30 10:15:00,325.62,325.63,324.83,325.0,55710.0,325.62,325.63,324.83,325.0,55710.0
2019-12-30 10:20:00,325.03,326.65,324.81,326.39,74400.0,325.03,326.65,324.81,326.39,74400.0
2019-12-30 10:25:00,326.3,326.85,325.76,326.7,33488.0,326.3,326.85,325.76,326.7,33488.0
2019-12-30 10:30:00,326.7,326.73,326.08,326.56,30760.0,326.7,326.73,326.08,326.56,30760.0
2019-12-30 10:35:00,326.51,326.76,326.19,326.38,23935.0,326.51,326.76,326.19,326.38,23935.0
2019-12-30 10:40:00,326.35,326.78,325.81,326.35,73259.0,326.35,326.78,325.81,326.35,73259.0
2019-12-30 10:45:00,326.17,326.53,325.9,326.24,21358.0,326.17,326.53,325.9,326.24,21358.0
2019-12-30 10:50:00,326.24,326.36,325.84,326.32,33520.0,326.24,326.36,325.84,326.32,33520.0
2019-12-30 10:55:00,326.21,326.24,325.3,325.38,31083.0,326.21,326.24,325.3,325.38,31083.0
2019-12-30 11:00:00,325.49,325.57,324.44,325.08,51419.0,325.49,325.57,324.44,325.08,51419.0
2019-12-30 11:05:00,325.03,325.44,324.72,324.97,42309.0,325.03,325.44,324.72,324.97,42309.0
2019-12-30 11:10:00,324.98,325.76,324.97,325.67,34203.0,324.98,325.76,324.97,325.67,34203.0
2019-12-30 11:15:00,325.74,325.99,325.58,325.88,26184.0,325.74,325.99,325.58,325.88,26184.0
2019-12-30 11:20:00,325.82,326.25,325.58,326.12,26265.0,325.82,326.25,325.58,326.12,26265.0
2019-12-30 11:25:00,326.17,326.6,326.07,326.6,31835.0,326.17,326.6,326.07,326.6,31835.0
2019-12-30 11:30:00,326.6,326.79,326.2,326.63,36485.0,326.6,326.79,326.2,326.63,36485.0
2019-12-30 11:35:00,326.7,327.6,326.65,327.42,67346.0,326.7,327.6,326.65,327.42,67346.0
2019-12-30 11:40:00,327.36,327.37,326.81,327.21,30892.0,327.36,327.37,326.81,327.21,30892.0
2019-12-30 11:45:00,327.29,327.36,326.88,327.2,41310.0,327.29,327.36,326.88,327.2,41310.0
2019-12-30 11:50:00,327.15,327.45,326.96,327.21,23512.0,327.15,327.45,326.96,327.21,23512.0
2019-12-30 11:55:00,327.1,327.87,327.1,327.58,38508.0,327.1,327.87,327.1,327.58,38508.0
2019-12-30 12:00:00,327.57,327.75,327.45,327.65,11033.0,327.57,327.75,327.45,327.65,11033.0
2019-12-30 12:05:00,327.7,328.15,327.6,328.06,31236.0,327.7,328.15,327.6,328.06,31236.0
2019-12-30 12:10:00,328.02,328.03,327.34,327.46,27447.0,328.02,328.03,327.34,327.46,27447.0
2019-12-30 12:15:00,327.42,327.81,327.27,327.33,12748.0,327.42,327.81,327.27,327.33,12748.0
2019-12-30 12:20:00,327.3,327.4,326.8,327.19,21023.0,327.3,327.4,326.8,327.19,21023.0
2019-12-30 12:25:00,327.28,327.91,327.2,327.79,27125.0,327.28,327.91,327.2,327.79,27125.0
2019-12-30 12:30:00,327.76,327.97,327.52,327.73,13128.0,327.76,327.97,327.52,327.73,13128.0
2019-12-30 12:35:00,327.83,327.87,327.34,327.39,11181.0,327.83,327.87,327.34,327.39,11181.0
2019-12-30 12:40:00,327.33,327.39,326.69,326.84,34576.0,327.33,327.39,326.69,326.84,34576.0
2019-12-30 12:45:00,326.89,327.06,326.54,326.76,23521.0,326.89,327.06,326.54,326.76,23521.0
2019-12-30 12:50:00,326.83,327.38,326.79,327.19,11127.0,326.83,327.38,326.79,327.19,11127.0
2019-12-30 12:55:00,327.28,327.28,326.88,326.93,12522.0,327.28,327.28,326.88,326.93,12522.0
2019-12-30 13:00:00,326.87,327.07,326.38,326.39,20527.0,326.87,327.07,326.38,326.39,20527.0
2019-12-30 13:05:00,326.41,326.47,326.18,326.25,13399.0,326.41,326.47,326.18,326.25,13399.0
2019-12-30 13:10:00,326.24,326.53,326.15,326.22,13201.0,326.24,326.53,326.15,326.22,13201.0
2019-12-30 13:15:00,326.24,326.56,326.24,326.42,26473.0,326.24,326.56,326.24,326.42,26473.0
2019-12-30 13:20:00,326.43,326.87,326.34,326.87,20861.0,326.43,326.87,326.34,326.87,20861.0
2019-12-30 13:25:00,326.89,327.16,326.74,327.07,28009.0,326.89,327.16,326.74,327.07,28009.0
2019-12-30 13:30:00,327.09,327.31,326.73,327.05,14494.0,327.09,327.31,326.73,327.05,14494.0
2019-12-30 13:35:00,326.85,327.27,326.81,326.87,17261.0,326.85,327.27,326.81,326.87,17261.0
2019-12-30 13:40:00,326.83,327.03,326.21,326.35,16929.0,326.83,327.03,326.21,326.35,16929.0
2019-12-30 13:45:00,326.36,326.38,326.03,326.17,19045.0,326.36,326.38,326.03,326.17,19045.0
2019-12-30 13:50:00,326.19,326.41,326.04,326.24,17679.0,326.19,326.41,326.04,326.24,17679.0
2019-12-30 13:55:00,326.31,326.39,326.18,326.36,8600.0,326.31,326.39,326.18,326.36,8600.0
2019-12-30 14:00:00,326.4,326.5,325.68,326.13,28646.0,326.4,326.5,325.68,326.13,28646.0
2019-12-30 14:05:00,326.09,326.36,325.83,326.11,14975.0,326.09,326.36,325.83,326.11,14975.0
2019-12-30 14:10:00,326.1,326.1,325.57,325.71,22481.0,326.1,326.1,325.57,325.71,22481.0
2019-12-30 14:15:00,325.75,325.83,325.37,325.47,41390.0,325.75,325.83,325.37,325.47,41390.0
2019-12-30 14:20:00,325.44,325.44,325.01,325.12,30081.0,325.44,325.44,325.01,325.12,30081.0
2019-12-30 14:25:00,325.18,325.57,325.15,325.42,19458.0,325.18,325.57,325.15,325.42,19458.0
2019-12-30 14:30:00,325.37,325.45,325.14,325.35,19853.0,325.37,325.45,325.14,325.35,19853.0
2019-12-30 14:35:00,325.39,325.56,325.24,325.54,15744.0,325.39,325.56,325.24,325.54,15744.0
2019-12-30 14:40:00,325.52,325.65,325.29,325.29,21598.0,325.52,325.65,325.29,325.29,21598.0
2019-12-30 14:45:00,325.32,325.37,325.11,325.13,21128.0,325.32,325.37,325.11,325.13,21128.0
2019-12-30 14:50:00,325.08,325.13,324.57,324.71,34555.0,325.08,325.13,324.57,324.71,34555.0
2019-12-30 14:55:00,324.77,325.13,324.77,324.98,21476.0,324.77,325.13,324.77,324.98,21476.0
2019-12-30 15:00:00,324.92,324.96,324.23,324.41,32553.0,324.92,324.96,324.23,324.41,32553.0
2019-12-30 15:05:00,324.43,324.69,324.23,324.46,23456.0,324.43,324.69,324.23,324.46,23456.0
2019-12-30 15:10:00,324.5,324.69,324.4,324.69,18943.0,324.5,324.69,324.4,324.69,18943.0
2019-12-30 15:15:00,324.69,324.74,324.03,324.26,25984.0,324.69,324.74,324.03,324.26,25984.0
2019-12-30 15:20:00,324.23,324.34,323.94,324.1,33588.0,324.23,324.34,323.94,324.1,33588.0
2019-12-30 15:25:00,324.11,324.43,324.05,324.19,32957.0,324.11,324.43,324.05,324.19,32957.0
2019-12-30 15:30:00,324.22,324.29,323.85,323.98,37541.0,324.22,324.29,323.85,323.98,37541.0
2019-12-30 15:35:00,324.03,324.16,323.78,323.82,45014.0,324.03,324.16,323.78,323.82,45014.0
2019-12-30 15:40:00,323.85,323.92,323.54,323.63,39240.0,323.85,323.92,323.54,323.63,39240.0
2019-12-30 15:45:00,323.59,323.87,323.4,323.74,45539.0,323.59,323.87,323.4,323.74,45539.0
2019-12-30 15:50:00,323.73,323.78,323.19,323.27,79291.0,323.73,323.78,323.19,323.27,79291.0
2019-12-30 15:55:00,323.23,323.31,322.86,323.31,133430.0,323.23,323.31,322.86,323.31,133430.0
2019-12-31 09:30:00,322.0,322.81,321.09,321.73,87668.0,322.0,322.81,321.09,321.73,87668.0
2019-12-31 09:35:00,321.51,323.94,321.51,323.64,56537.0,321.51,323.94,321.51,323.64,56537.0
2019-12-31 09:40:00,323.63,323.96,322.54,322.95,37005.0,323.63,323.96,322.54,322.95,37005.0
2019-12-31 09:45:00,323.09,323.6,322.7,323.11,29914.0,323.09,323.6,322.7,323.11,29914.0
2019-12-31 09:50:00,323.3,323.31,322.2,322.54,61329.0,323.3,323.31,322.2,322.54,61329.0
2019-12-31 09:55:00,322.6,322.8,322.2,322.6,47443.0,322.6,322.8,322.2,322.6,47443.0
2019-12-31 10:00:00,322.5,322.62,321.8,321.98,36684.0,322.5,322.62,321.8,321.98,36684.0
2019-12-31 10:05:00,321.99,322.17,321.09,321.9,42109.0,321.99,322.17,321.09,321.9,42109.0
2019-12-31 10:10:00,321.84,323.0,321.74,322.83,42710.0,321.84,323.0,321.74,322.83,42710.0
2019-12-31 10:15:00,322.83,323.5,322.83,323.33,52239.0,322.83,323.5,322.83,323.33,52239.0
2019-12-31 10:20:00,323.35,324.13,323.25,324.07,61025.0,323.35,324.13,323.25,324.07,61025.0
2019-12-31 10:25:00,324.14,324.65,323.65,323.8,87823.0,324.14,324.65,323.65,323.8,87823.0
2019-12-31 10:30:00,323.8,323.9,322.25,322.45,124429.0,323.8,323.9,322.25,322.45,124429.0
2019-12-31 10:35:00,322.35,323.06,322.2,322.55,51532.0,322.35,323.06,322.2,322.55,51532.0
2019-12-31 10:40:00,322.54,323.33,322.4,322.67,27155.0,322.54,323.33,322.4,322.67,27155.0
2019-12-31 10:45:00,322.66,323.77,322.43,323.6,41810.0,322.66,323.77,322.43,323.6,41810.0
2019-12-31 10:50:00,323.54,323.78,323.07,323.53,36412.0,323.54,323.78,323.07,323.53,36412.0
2019-12-31 10:55:00,323.55,323.7,322.61,323.12,41002.0,323.55,323.7,322.61,323.12,41002.0
2019-12-31 11:00:00,323.0,323.43,322.85,323.37,32968.0,323.0,323.43,322.85,323.37,32968.0
2019-12-31 11:05:00,323.42,323.55,323.06,323.06,12895.0,323.42,323.55,323.06,323.06,12895.0
2019-12-31 11:10:00,323.19,323.37,322.8,322.86,32100.0,323.19,323.37,322.8,322.86,32100.0
2019-12-31 11:15:00,322.86,323.5,322.8,323.41,23786.0,322.86,323.5,322.8,323.41,23786.0
2019-12-31 11:20:00,323.36,323.58,322.56,322.68,35420.0,323.36,323.58,322.56,322.68,35420.0
2019-12-31 11:25:00,322.68,323.1,322.56,322.68,22762.0,322.68,323.1,322.56,322.68,22762.0
2019-12-31 11:30:00,322.68,323.17,322.52,322.86,24201.0,322.68,323.17,322.52,322.86,24201.0
2019-12-31 11:35:00,322.92,323.09,322.69,322.79,13611.0,322.92,323.09,322.69,322.79,13611.0
2019-12-31 11:40:00,322.79,323.4,322.79,323.4,35628.0,322.79,323.4,322.79,323.4,35628.0
2019-12-31 11:45:00,323.39,323.58,323.23,323.56,28678.0,323.39,323.58,323.23,323.56,28678.0
2019-12-31 11:50:00,323.54,323.74,323.4,323.5,13723.0,323.54,323.74,323.4,323.5,13723.0
2019-12-31 11:55:00,323.55,323.71,323.34,323.34,15382.0,323.55,323.71,323.34,323.34,15382.0
2019-12-31 12:00:00,323.31,323.75,323.27,323.67,19396.0,323.31,323.75,323.27,323.67,19396.0
2019-12-31 12:05:00,323.7,323.72,323.25,323.38,19492.0,323.7,323.72,323.25,323.38,19492.0
2019-12-31 12:10:00,323.31,323.4,323.01,323.29,26199.0,323.31,323.4,323.01,323.29,26199.0
2019-12-31 12:15:00,323.31,323.44,323.1,323.12,13552.0,323.31,323.44,323.1,323.12,13552.0
2019-12-31 12:20:00,323.13,323.61,323.04,323.39,11442.0,323.13,323.61,323.04,323.39,11442.0
2019-12-31 12:25:00,323.35,323.49,323.25,323.36,11506.0,323.35,323.49,323.25,323.36,11506.0
2019-12-31 12:30:00,323.36,323.49,323.2,323.27,9732.0,323.36,323.49,323.2,323.27,9732.0
2019-12-31 12:35:00,323.29,323.52,323.29,323.36,6636.0,323.29,323.52,323.29,323.36,6636.0
2019-12-31 12:40:00,323.33,323.52,323.25,323.34,20361.0,323.33,323.52,323.25,323.34,20361.0
2019-12-31 12:45:00,323.39,323.49,323.33,323.49,9333.0,323.39,323.49,323.33,323.49,9333.0
2019-12-31 12:50:00,323.43,323.44,323.32,323.37,3614.0,323.43,323.44,323.32,323.37,3614.0
2019-12-31 12:55:00,323.33,323.46,323.3,323.43,17091.0,323.33,323.46,323.3,323.43,17091.0
2019-12-31 13:00:00,323.36,323.54,323.34,323.54,11679.0,323.36,323.54,323.34,323.54,11679.0
2019-12-31 13:05:00,323.51,323.71,323.37,323.48,23379.0,323.51,323.71,323.37,323.48,23379.0
2019-12-31 13:10:00,323.48,323.73,323.47,323.72,10327.0,323.48,323.73,323.47,323.72,10327.0
2019-12-31 13:15:00,323.73,323.91,323.56,323.71,17576.0,323.73,323.91,323.56,323.71,17576.0
2019-12-31 13:20:00,323.73,324.39,323.73,324.23,37280.0,323.73,324.39,323.73,324.23,37280.0
2019-12-31 13:25:00,324.18,324.36,323.65,323.65,16299.0,324.18,324.36,323.65,323.65,16299.0
2019-12-31 13:30:00,323.73,323.94,323.72,323.8,13770.0,323.73,323.94,323.72,323.8,13770.0
2019-12-31 13:35:00,323.82,324.08,323.81,324.05,8187.0,323.82,324.08,323.81,324.05,8187.0
2019-12-31 13:40:00,324.06,324.46,324.06,324.38,12047.0,324.06,324.46,324.06,324.38,12047.0
2019-12-31 13:45:00,324.45,324.68,324.35,324.64,19418.0,324.45,324.68,324.35,324.64,19418.0
2019-12-31 13:50:00,324.56,324.68,324.29,324.57,16015.0,324.56,324.68,324.29,324.57,16015.0
2019-12-31 13:55:00,324.59,324.78,324.56,324.65,17747.0,324.59,324.78,324.56,324.65,17747.0
2019-12-31 14:00:00,324.65,324.83,324.55,324.78,21389.0,324.65,324.83,324.55,324.78,21389.0
2019-12-31 14:05:00,324.75,324.92,324.6,324.6,18632.0,324.75,324.92,324.6,324.6,18632.0
2019-12-31 14:10:00,324.67,324.67,324.37,324.47,22465.0,324.67,324.67,324.37,324.47,22465.0
2019-12-31 14:15:00,324.41,324.44,324.12,324.2,13885.0,324.41,324.44,324.12,324.2,13885.0
2019-12-31 14:20:00,324.26,324.45,324.11,324.13,15921.0,324.26,324.45,324.11,324.13,15921.0
2019-12-31 14:25:00,324.19,324.3,323.95,324.0,13367.0,324.19,324.3,323.95,324.0,13367.0
2019-12-31 14:30:00,324.01,324.01,323.56,323.96,24548.0,324.01,324.01,323.56,323.96,24548.0
2019-12-31 14:35:00,323.92,323.97,323.61,323.75,9346.0,323.92,323.97,323.61,323.75,9346.0
2019-12-31 14:40:00,323.73,323.76,323.24,323.24,17497.0,323.73,323.76,323.24,323.24,17497.0
2019-12-31 14:45:00,323.22,323.32,323.1,323.11,20243.0,323.22,323.32,323.1,323.11,20243.0
2019-12-31 14:50:00,323.14,323.15,322.78,322.82,20505.0,323.14,323.15,322.78,322.82,20505.0
2019-12-31 14:55:00,322.87,323.04,322.84,322.98,20166.0,322.87,323.04,322.84,322.98,20166.0
2019-12-31 15:00:00,322.94,323.32,322.86,323.25,16912.0,322.94,323.32,322.86,323.25,16912.0
2019-12-31 15:05:00,323.27,323.27,323.04,323.1,7881.0,323.27,323.27,323.04,323.1,7881.0
2019-12-31 15:10:00,323.09,323.09,322.78,322.8,21379.0,323.09,323.09,322.78,322.8,21379.0
2019-12-31 15:15:00,322.77,323.0,322.62,322.97,21824.0,322.77,323.0,322.62,322.97,21824.0
2019-12-31 15:20:00,323.03,323.26,323.02,323.18,21172.0,323.03,323.26,323.02,323.18,21172.0
2019-12-31 15:25:00,323.18,323.2,322.96,323.08,21486.0,323.18,323.2,322.96,323.08,21486.0
2019-12-31 15:30:00,323.11,323.17,322.99,323.03,19602.0,323.11,323.17,322.99,323.03,19602.0
2019-12-31 15:35:00,323.0,323.15,322.93,323.08,19720.0,323.0,323.15,322.93,323.08,19720.0
2019-12-31 15:40:00,323.06,323.13,322.9,323.05,46622.0,323.06,323.13,322.9,323.05,46622.0
2019-12-31 15:45:00,323.04,323.04,322.62,322.62,34978.0,323.04,323.04,322.62,322.62,34978.0
2019-12-31 15:50:00,322.66,323.5,322.66,323.48,96472.0,322.66,323.5,322.66,323.48,96472.0
2019-12-31 15:55:00,323.5,323.74,323.1,323.53,163698.0,323.5,323.74,323.1,323.53,163698.0
2020-01-02 09:30:00,326.1,329.82,325.43,329.33,193598.0,326.1,329.82,325.43,329.33,193598.0
2020-01-02 09:35:00,329.33,329.8,328.07,328.36,103789.0,329.33,329.8,328.07,328.36,103789.0
2020-01-02 09:40:00,328.26,329.46,327.95,328.11,60651.0,328.26,329.46,327.95,328.11,60651.0
2020-01-02 09:45:00,328.29,328.94,327.11,327.26,73095.0,328.29,328.94,327.11,327.26,73095.0
2020-01-02 09:50:00,327.16,327.58,326.5,327.5,83885.0,327.16,327.58,326.5,327.5,83885.0
2020-01-02 09:55:00,327.49,328.69,327.14,328.66,63779.0,327.49,328.69,327.14,328.66,63779.0
2020-01-02 10:00:00,328.66,328.66,327.03,327.19,45589.0,328.66,328.66,327.03,327.19,45589.0
2020-01-02 10:05:00,327.21,327.35,326.11,326.38,63312.0,327.21,327.35,326.11,326.38,63312.0
2020-01-02 10:10:00,326.34,326.71,325.51,325.56,52330.0,326.34,326.71,325.51,325.56,52330.0
2020-01-02 10:15:00,325.49,326.4,325.4,325.72,57158.0,325.49,326.4,325.4,325.72,57158.0
2020-01-02 10:20:00,325.81,325.87,324.88,325.35,65383.0,325.81,325.87,324.88,325.35,65383.0
2020-01-02 10:25:00,325.26,325.75,324.78,325.58,58814.0,325.26,325.75,324.78,325.58,58814.0
2020-01-02 10:30:00,325.57,326.2,325.51,326.15,44111.0,325.57,326.2,325.51,326.15,44111.0
2020-01-02 10:35:00,326.02,326.23,325.67,325.73,18682.0,326.02,326.23,325.67,325.73,18682.0
2020-01-02 10:40:00,325.83,326.87,325.66,326.54,47417.0,325.83,326.87,325.66,326.54,47417.0
2020-01-02 10:45:00,326.6,326.64,325.85,326.31,36418.0,326.6,326.64,325.85,326.31,36418.0
2020-01-02 10:50:00,326.25,326.95,326.07,326.44,23756.0,326.25,326.95,326.07,326.44,23756.0
2020-01-02 10:55:00,326.56,327.0,326.46,326.78,20372.0,326.56,327.0,326.46,326.78,20372.0
2020-01-02 11:00:00,326.78,326.83,325.98,326.36,31433.0,326.78,326.83,325.98,326.36,31433.0
2020-01-02 11:05:00,326.35,327.0,326.34,326.83,27711.0,326.35,327.0,326.34,326.83,27711.0
2020-01-02 11:10:00,326.82,327.43,326.77,327.27,58642.0,326.82,327.43,326.77,327.27,58642.0
2020-01-02 11:15:00,327.21,327.61,327.08,327.33,34769.0,327.21,327.61,327.08,327.33,34769.0
2020-01-02 11:20:00,327.31,327.37,327.07,327.08,18243.0,327.31,327.37,327.07,327.08,18243.0
2020-01-02 11:25:00,327.11,327.38,326.91,327.19,13998.0,327.11,327.38,326.91,327.19,13998.0
2020-01-02 11:30:00,327.19,327.21,326.0,326.12,38290.0,327.19,327.21,326.0,326.12,38290.0
2020-01-02 11:35:00,326.02,326.7,325.65,326.69,34819.0,326.02,326.7,325.65,326.69,34819.0
2020-01-02 11:40:00,326.65,326.8,326.53,326.73,20810.0,326.65,326.8,326.53,326.73,20810.0
2020-01-02 11:45:00,326.77,327.43,326.77,327.37,18024.0,326.77,327.43,326.77,327.37,18024.0
2020-01-02 11:50:00,327.38,327.59,327.1,327.24,25473.0,327.38,327.59,327.1,327.24,25473.0
2020-01-02 11:55:00,327.23,327.92,327.22,327.8,15250.0,327.23,327.92,327.22,327.8,15250.0
2020-01-02 12:00:00,327.72,328.02,327.63,327.84,21792.0,327.72,328.02,327.63,327.84,21792.0
2020-01-02 12:05:00,327.84,328.05,327.74,327.97,11121.0,327.84,328.05,327.74,327.97,11121.0
2020-01-02 12:10:00,327.94,328.0,327.52,327.53,14144.0,327.94,328.0,327.52,327.53,14144.0
2020-01-02 12:15:00,327.56,328.05,327.33,327.65,20696.0,327.56,328.05,327.33,327.65,20696.0
2020-01-02 12:20:00,327.67,327.78,327.65,327.65,12067.0,327.67,327.78,327.65,327.65,12067.0
2020-01-02 12:25:00,327.67,327.8,327.59,327.64,13794.0,327.67,327.8,327.59,327.64,13794.0
2020-01-02 12:30:00,327.66,327.89,327.6,327.63,8866.0,327.66,327.89,327.6,327.63,8866.0
2020-01-02 12:35:00,327.64,328.15,327.41,328.02,27839.0,327.64,328.15,327.41,328.02,27839.0
2020-01-02 12:40:00,327.99,328.28,327.91,328.07,20281.0,327.99,328.28,327.91,328.07,20281.0
2020-01-02 12:45:00,328.04,328.47,328.02,328.47,38859.0,328.04,328.47,328.02,328.47,38859.0
2020-01-02 12:50:00,328.46,328.69,328.44,328.59,21108.0,328.46,328.69,328.44,328.59,21108.0
2020-01-02 12:55:00,328.55,328.75,328.51,328.56,20251.0,328.55,328.75,328.51,328.56,20251.0
2020-01-02 13:00:00,328.53,328.53,328.01,328.05,31756.0,328.53,328.53,328.01,328.05,31756.0
2020-01-02 13:05:00,328.06,328.06,327.55,328.0,21068.0,328.06,328.06,327.55,328.0,21068.0
2020-01-02 13:10:00,327.98,328.22,327.86,327.92,16515.0,327.98,328.22,327.86,327.92,16515.0
2020-01-02 13:15:00,327.92,328.14,327.83,327.99,15200.0,327.92,328.14,327.83,327.99,15200.0
2020-01-02 13:20:00,327.95,328.27,327.94,328.01,27452.0,327.95,328.27,327.94,328.01,27452.0
2020-01-02 13:25:00,328.02,328.18,327.87,328.06,10743.0,328.02,328.18,327.87,328.06,10743.0
2020-01-02 13:30:00,328.04,328.08,327.8,327.85,13641.0,328.04,328.08,327.8,327.85,13641.0
2020-01-02 13:35:00,327.81,327.84,327.37,327.49,18264.0,327.81,327.84,327.37,327.49,18264.0
2020-01-02 13:40:00,327.49,327.85,327.4,327.81,13938.0,327.49,327.85,327.4,327.81,13938.0
2020-01-02 13:45:00,327.92,328.27,327.81,328.24,18006.0,327.92,328.27,327.81,328.24,18006.0
2020-01-02 13:50:00,328.2,328.23,328.11,328.16,13466.0,328.2,328.23,328.11,328.16,13466.0
2020-01-02 13:55:00,328.18,328.62,328.14,328.46,19660.0,328.18,328.62,328.14,328.46,19660.0
2020-01-02 14:00:00,328.42,328.5,328.21,328.32,14092.0,328.42,328.5,328.21,328.32,14092.0
2020-01-02 14:05:00,328.28,328.37,328.17,328.2,11044.0,328.28,328.37,328.17,328.2,11044.0
2020-01-02 14:10:00,328.22,328.45,328.09,328.14,16761.0,328.22,328.45,328.09,328.14,16761.0
2020-01-02 14:15:00,328.12,328.62,328.12,328.4,17215.0,328.12,328.62,328.12,328.4,17215.0
2020-01-02 14:20:00,328.42,328.44,328.18,328.4,16113.0,328.42,328.44,328.18,328.4,16113.0
2020-01-02 14:25:00,328.42,328.49,328.29,328.35,14091.0,328.42,328.49,328.29,328.35,14091.0
2020-01-02 14:30:00,328.29,328.37,328.24,328.24,17594.0,328.29,328.37,328.24,328.24,17594.0
2020-01-02 14:35:00,328.27,328.46,328.24,328.34,23984.0,328.27,328.46,328.24,328.34,23984.0
2020-01-02 14:40:00,328.36,328.68,328.22,328.44,31408.0,328.36,328.68,328.22,328.44,31408.0
2020-01-02 14:45:00,328.38,328.62,328.01,328.57,29070.0,328.38,328.62,328.01,328.57,29070.0
2020-01-02 14:50:00,328.57,328.98,328.57,328.79,48152.0,328.57,328.98,328.57,328.79,48152.0
2020-01-02 14:55:00,328.76,329.0,328.63,328.72,28580.0,328.76,329.0,328.63,328.72,28580.0
2020-01-02 15:00:00,328.7,329.06,328.68,329.04,47434.0,328.7,329.06,328.68,329.04,47434.0
2020-01-02 15:05:00,329.03,329.33,328.96,329.0,50523.0,329.03,329.33,328.96,329.0,50523.0
2020-01-02 15:10:00,329.04,329.19,328.95,329.14,25537.0,329.04,329.19,328.95,329.14,25537.0
2020-01-02 15:15:00,329.14,329.51,329.09,329.25,26500.0,329.14,329.51,329.09,329.25,26500.0
2020-01-02 15:20:00,329.26,329.35,329.11,329.18,25524.0,329.26,329.35,329.11,329.18,25524.0
2020-01-02 15:25:00,329.16,329.5,329.05,329.5,24007.0,329.16,329.5,329.05,329.5,24007.0
2020-01-02 15:30:00,329.52,329.61,329.33,329.46,30216.0,329.52,329.61,329.33,329.46,30216.0
2020-01-02 15:35:00,329.47,329.53,329.24,329.37,39551.0,329.47,329.53,329.24,329.37,39551.0
2020-01-02 15:40:00,329.37,329.45,329.01,329.07,50189.0,329.37,329.45,329.01,329.07,50189.0
2020-01-02 15:45:00,329.07,329.09,328.73,328.94,45243.0,329.07,329.09,328.73,328.94,45243.0
2020-01-02 15:50:00,328.93,329.2,328.53,329.09,88159.0,328.93,329.2,328.53,329.09,88159.0
2020-01-02 15:55:00,329.13,329.98,328.94,329.82,230305.0,329.13,329.98,328.94,329.82,230305.0
2020-01-03 09:30:00,327.05,329.49,326.12,327.22,191859.0,327.05,329.49,326.12,327.22,191859.0
2020-01-03 09:35:00,327.09,328.16,326.91,327.3,79803.0,327.09,328.16,326.91,327.3,79803.0
2020-01-03 09:40:00,327.35,328.73,327.16,328.46,70369.0,327.35,328.73,327.16,328.46,70369.0
2020-01-03 09:45:00,328.57,328.98,327.83,328.79,67968.0,328.57,328.98,327.83,328.79,67968.0
2020-01-03 09:50:00,328.85,328.94,328.0,328.17,82058.0,328.85,328.94,328.0,328.17,82058.0
2020-01-03 09:55:00,328.16,328.16,327.05,327.5,50249.0,328.16,328.16,327.05,327.5,50249.0
2020-01-03 10:00:00,327.33,327.88,326.8,327.12,70612.0,327.33,327.88,326.8,327.12,70612.0
2020-01-03 10:05:00,327.05,327.8,327.03,327.5,41878.0,327.05,327.8,327.03,327.5,41878.0
2020-01-03 10:10:00,327.42,328.0,327.06,327.85,30716.0,327.42,328.0,327.06,327.85,30716.0
2020-01-03 10:15:00,327.8,328.73,327.75,328.4,42432.0,327.8,328.73,327.75,328.4,42432.0
2020-01-03 10:20:00,328.47,328.88,328.14,328.84,23731.0,328.47,328.88,328.14,328.84,23731.0
2020-01-03 10:25:00,328.7,329.06,328.46,328.72,34569.0,328.7,329.06,328.46,328.72,34569.0
2020-01-03 10:30:00,328.7,329.49,328.61,329.06,40196.0,328.7,329.49,328.61,329.06,40196.0
2020-01-03 10:35:00,329.01,329.5,328.88,329.42,12996.0,329.01,329.5,328.88,329.42,12996.0
2020-01-03 10:40:00,329.48,329.86,329.21,329.51,23379.0,329.48,329.86,329.21,329.51,23379.0
2020-01-03 10:45:00,329.58,329.84,328.94,329.06,22288.0,329.58,329.84,328.94,329.06,22288.0
2020-01-03 10:50:00,329.1,329.3,328.69,328.8,47942.0,329.1,329.3,328.69,328.8,47942.0
2020-01-03 10:55:00,328.78,329.22,328.51,328.64,23682.0,328.78,329.22,328.51,328.64,23682.0
2020-01-03 11:00:00,328.62,328.97,326.1,326.51,176343.0,328.62,328.97,326.1,326.51,176343.0
2020-01-03 11:05:00,326.42,327.6,325.53,327.47,182127.0,326.42,327.6,325.53,327.47,182127.0
2020-01-03 11:10:00,327.36,328.37,326.89,327.8,57015.0,327.36,328.37,326.89,327.8,57015.0
2020-01-03 11:15:00,327.78,327.82,327.32,327.76,24136.0,327.78,327.82,327.32,327.76,24136.0
2020-01-03 11:20:00,327.74,328.13,327.42,327.42,20664.0,327.74,328.13,327.42,327.42,20664.0
2020-01-03 11:25:00,327.22,327.8,326.94,327.73,19783.0,327.22,327.8,326.94,327.73,19783.0
2020-01-03 11:30:00,327.71,327.71,326.94,327.16,24525.0,327.71,327.71,326.94,327.16,24525.0
2020-01-03 11:35:00,327.1,327.93,326.9,327.86,35093.0,327.1,327.93,326.9,327.86,35093.0
2020-01-03 11:40:00,327.8,328.45,327.72,328.25,39105.0,327.8,328.45,327.72,328.25,39105.0
2020-01-03 11:45:00,328.24,328.3,327.49,327.68,41470.0,328.24,328.3,327.49,327.68,41470.0
2020-01-03 11:50:00,327.67,328.06,327.38,327.76,17845.0,327.67,328.06,327.38,327.76,17845.0
2020-01-03 11:55:00,328.0,328.06,327.8,327.95,6533.0,328.0,328.06,327.8,327.95,6533.0
2020-01-03 12:00:00,327.98,328.87,327.89,328.48,45807.0,327.98,328.87,327.89,328.48,45807.0
2020-01-03 12:05:00,328.46,328.88,328.3,328.77,19094.0,328.46,328.88,328.3,328.77,19094.0
2020-01-03 12:10:00,328.78,328.78,328.36,328.42,25845.0,328.78,328.78,328.36,328.42,25845.0
2020-01-03 12:15:00,328.43,328.78,328.4,328.72,9635.0,328.43,328.78,328.4,328.72,9635.0
2020-01-03 12:20:00,328.72,328.8,328.53,328.68,7243.0,328.72,328.8,328.53,328.68,7243.0
2020-01-03 12:25:00,328.61,328.64,328.25,328.31,12664.0,328.61,328.64,328.25,328.31,12664.0
2020-01-03 12:30:00,328.29,328.76,328.21,328.71,8977.0,328.29,328.76,328.21,328.71,8977.0
2020-01-03 12:35:00,328.79,328.88,328.44,328.78,14808.0,328.79,328.88,328.44,328.78,14808.0
2020-01-03 12:40:00,328.82,328.98,328.66,328.68,5229.0,328.82,328.98,328.66,328.68,5229.0
2020-01-03 12:45:00,328.66,328.86,328.52,328.62,10613.0,328.66,328.86,328.52,328.62,10613.0
2020-01-03 12:50:00,328.57,328.94,328.45,328.79,10116.0,328.57,328.94,328.45,328.79,10116.0
2020-01-03 12:55:00,328.72,328.74,328.48,328.54,8480.0,328.72,328.74,328.48,328.54,8480.0
2020-01-03 13:00:00,328.43,328.58,328.03,328.15,18226.0,328.43,328.58,328.03,328.15,18226.0
2020-01-03 13:05:00,328.15,328.28,327.86,328.09,14829.0,328.15,328.28,327.86,328.09,14829.0
2020-01-03 13:10:00,328.22,328.27,328.03,328.13,10168.0,328.22,328.27,328.03,328.13,10168.0
2020-01-03 13:15:00,328.11,328.14,327.66,327.66,9912.0,328.11,328.14,327.66,327.66,9912.0
2020-01-03 13:20:00,327.61,328.15,327.59,328.03,7226.0,327.61,328.15,327.59,328.03,7226.0
2020-01-03 13:25:00,328.07,328.5,328.07,328.37,12583.0,328.07,328.5,328.07,328.37,12583.0
2020-01-03 13:30:00,328.37,328.62,327.76,327.76,10173.0,328.37,328.62,327.76,327.76,10173.0
2020-01-03 13:35:00,327.86,327.86,326.88,327.73,36138.0,327.86,327.86,326.88,327.73,36138.0
2020-01-03 13:40:00,327.78,328.11,327.6,328.0,23333.0,327.78,328.11,327.6,328.0,23333.0
2020-01-03 13:45:00,327.96,328.03,327.33,327.64,10404.0,327.96,328.03,327.33,327.64,10404.0
2020-01-03 13:50:00,327.55,327.63,327.24,327.3,5570.0,327.55,327.63,327.24,327.3,5570.0
2020-01-03 13:55:00,327.31,327.49,327.04,327.41,10217.0,327.31,327.49,327.04,327.41,10217.0
2020-01-03 14:00:00,327.45,327.45,326.89,327.0,15664.0,327.45,327.45,326.89,327.0,15664.0
2020-01-03 14:05:00,327.07,327.39,326.97,327.24,12428.0,327.07,327.39,326.97,327.24,12428.0
2020-01-03 14:10:00,327.19,327.27,327.0,327.1,5943.0,327.19,327.27,327.0,327.1,5943.0
2020-01-03 14:15:00,327.07,327.16,326.92,327.08,13735.0,327.07,327.16,326.92,327.08,13735.0
2020-01-03 14:20:00,327.08,327.27,327.04,327.1,10288.0,327.08,327.27,327.04,327.1,10288.0
2020-01-03 14:25:00,327.16,327.22,327.0,327.03,8965.0,327.16,327.22,327.0,327.03,8965.0
2020-01-03 14:30:00,327.15,327.22,327.06,327.15,12005.0,327.15,327.22,327.06,327.15,12005.0
2020-01-03 14:35:00,327.17,327.43,327.12,327.31,11559.0,327.17,327.43,327.12,327.31,11559.0
2020-01-03 14:40:00,327.36,327.36,327.14,327.32,15387.0,327.36,327.36,327.14,327.32,15387.0
2020-01-03 14:45:00,327.3,327.41,327.17,327.26,10126.0,327.3,327.41,327.17,327.26,10126.0
2020-01-03 14:50:00,327.2,327.61,327.16,327.36,13190.0,327.2,327.61,327.16,327.36,13190.0
2020-01-03 14:55:00,327.42,327.58,327.32,327.55,12217.0,327.42,327.58,327.32,327.55,12217.0
2020-01-03 15:00:00,327.5,327.88,327.39,327.63,13261.0,327.5,327.88,327.39,327.63,13261.0
2020-01-03 15:05:00,327.59,327.59,327.41,327.43,9671.0,327.59,327.59,327.41,327.43,9671.0
2020-01-03 15:10:00,327.44,327.49,327.15,327.21,15253.0,327.44,327.49,327.15,327.21,15253.0
2020-01-03 15:15:00,327.21,327.56,327.11,327.24,27396.0,327.21,327.56,327.11,327.24,27396.0
2020-01-03 15:20:00,327.29,327.45,327.1,327.17,32379.0,327.29,327.45,327.1,327.17,32379.0
2020-01-03 15:25:00,327.2,327.34,327.1,327.19,8300.0,327.2,327.34,327.1,327.19,8300.0
2020-01-03 15:30:00,327.15,327.21,326.87,327.03,28481.0,327.15,327.21,326.87,327.03,28481.0
2020-01-03 15:35:00,327.03,327.03,326.8,326.8,17077.0,327.03,327.03,326.8,326.8,17077.0
2020-01-03 15:40:00,326.81,327.27,326.75,327.09,22477.0,326.81,327.27,326.75,327.09,22477.0
2020-01-03 15:45:00,327.06,327.19,326.63,326.66,32152.0,327.06,327.19,326.63,326.66,32152.0
2020-01-03 15:50:00,326.62,326.93,326.45,326.52,72909.0,326.62,326.93,326.45,326.52,72909.0
2020-01-03 15:55:00,326.63,326.76,325.89,325.9,135196.0,326.63,326.76,325.89,325.9,135196.0
2020-01-06 09:30:00,323.36,325.1,321.2,324.97,163833.0,323.36,325.1,321.2,324.97,163833.0
2020-01-06 09:35:00,325.0,325.0,322.6,323.32,54368.0,325.0,325.0,322.6,323.32,54368.0
2020-01-06 09:40:00,323.3,324.4,323.12,324.37,50348.0,323.3,324.4,323.12,324.37,50348.0
2020-01-06 09:45:00,324.25,325.79,324.2,325.19,67213.0,324.25,325.79,324.2,325.19,67213.0
2020-01-06 09:50:00,325.19,325.44,324.25,324.87,36606.0,325.19,325.44,324.25,324.87,36606.0
2020-01-06 09:55:00,324.62,326.75,324.51,325.89,63469.0,324.62,326.75,324.51,325.89,63469.0
2020-01-06 10:00:00,325.96,326.15,325.56,325.6,32999.0,325.96,326.15,325.56,325.6,32999.0
2020-01-06 10:05:00,325.74,326.03,325.48,325.75,39688.0,325.74,326.03,325.48,325.75,39688.0
2020-01-06 10:10:00,325.77,325.9,325.27,325.65,42473.0,325.77,325.9,325.27,325.65,42473.0
2020-01-06 10:15:00,325.84,326.74,325.65,326.6,58925.0,325.84,326.74,325.65,326.6,58925.0
2020-01-06 10:20:00,326.52,327.62,326.42,327.27,111793.0,326.52,327.62,326.42,327.27,111793.0
2020-01-06 10:25:00,327.29,328.24,327.04,327.58,62650.0,327.29,328.24,327.04,327.58,62650.0
2020-01-06 10:30:00,327.64,327.75,326.88,327.21,26833.0,327.64,327.75,326.88,327.21,26833.0
2020-01-06 10:35:00,327.18,327.63,326.97,327.34,23000.0,327.18,327.63,326.97,327.34,23000.0
2020-01-06 10:40:00,327.36,327.74,326.91,327.58,22706.0,327.36,327.74,326.91,327.58,22706.0
2020-01-06 10:45:00,327.64,328.5,327.64,328.09,42393.0,327.64,328.5,327.64,328.09,42393.0
2020-01-06 10:50:00,328.1,328.83,328.06,328.67,40599.0,328.1,328.83,328.06,328.67,40599.0
2020-01-06 10:55:00,328.79,329.23,328.61,329.06,53314.0,328.79,329.23,328.61,329.06,53314.0
2020-01-06 11:00:00,329.06,329.47,328.75,329.08,35104.0,329.06,329.47,328.75,329.08,35104.0
2020-01-06 11:05:00,329.06,329.43,328.81,328.98,50081.0,329.06,329.43,328.81,328.98,50081.0
2020-01-06 11:10:00,329.04,329.36,328.86,328.99,39337.0,329.04,329.36,328.86,328.99,39337.0
2020-01-06 11:15:00,328.92,329.08,328.4,328.72,35040.0,328.92,329.08,328.4,328.72,35040.0
2020-01-06 11:20:00,328.57,329.19,328.47,328.99,18987.0,328.57,329.19,328.47,328.99,18987.0
2020-01-06 11:25:00,328.9,329.12,328.29,328.35,17957.0,328.9,329.12,328.29,328.35,17957.0
2020-01-06 11:30:00,328.38,329.0,328.37,328.66,12597.0,328.38,329.0,328.37,328.66,12597.0
2020-01-06 11:35:00,328.6,329.29,328.53,329.04,42318.0,328.6,329.29,328.53,329.04,42318.0
2020-01-06 11:40:00,329.0,329.0,328.74,328.83,10553.0,329.0,329.0,328.74,328.83,10553.0
2020-01-06 11:45:00,328.82,328.92,328.53,328.81,14109.0,328.82,328.92,328.53,328.81,14109.0
2020-01-06 11:50:00,328.87,329.2,328.77,328.84,16920.0,328.87,329.2,328.77,328.84,16920.0
2020-01-06 11:55:00,328.8,329.1,328.8,328.82,16083.0,328.8,329.1,328.8,328.82,16083.0
2020-01-06 12:00:00,328.86,329.11,328.72,329.07,13161.0,328.86,329.11,328.72,329.07,13161.0
2020-01-06 12:05:00,328.98,329.2,328.9,329.1,19780.0,328.98,329.2,328.9,329.1,19780.0
2020-01-06 12:10:00,329.15,329.15,328.75,329.11,21670.0,329.15,329.15,328.75,329.11,21670.0
2020-01-06 12:15:00,328.97,329.97,328.91,329.72,43221.0,328.97,329.97,328.91,329.72,43221.0
2020-01-06 12:20:00,329.74,330.41,329.35,330.41,49784.0,329.74,330.41,329.35,330.41,49784.0
2020-01-06 12:25:00,330.37,331.4,330.17,331.15,59920.0,330.37,331.4,330.17,331.15,59920.0
2020-01-06 12:30:00,331.21,331.39,330.82,330.88,41681.0,331.21,331.39,330.82,330.88,41681.0
2020-01-06 12:35:00,330.91,330.93,330.01,330.46,36575.0,330.91,330.93,330.01,330.46,36575.0
2020-01-06 12:40:00,330.58,331.17,330.57,331.03,19839.0,330.58,331.17,330.57,331.03,19839.0
2020-01-06 12:45:00,331.05,331.42,330.69,331.13,31954.0,331.05,331.42,330.69,331.13,31954.0
2020-01-06 12:50:00,331.28,331.7,331.17,331.5,31705.0,331.28,331.7,331.17,331.5,31705.0
2020-01-06 12:55:00,331.49,332.46,331.49,332.39,62186.0,331.49,332.46,331.49,332.39,62186.0
2020-01-06 13:00:00,332.42,332.44,331.86,332.19,40449.0,332.42,332.44,331.86,332.19,40449.0
2020-01-06 13:05:00,332.25,333.37,332.19,333.26,76957.0,332.25,333.37,332.19,333.26,76957.0
2020-01-06 13:10:00,333.28,334.73,333.25,334.55,133440.0,333.28,334.73,333.25,334.55,133440.0
2020-01-06 13:15:00,334.46,334.63,333.51,334.05,79136.0,334.46,334.63,333.51,334.05,79136.0
2020-01-06 13:20:00,334.04,334.09,333.01,333.31,56225.0,334.04,334.09,333.01,333.31,56225.0
2020-01-06 13:25:00,333.22,334.0,332.6,334.0,71063.0,333.22,334.0,332.6,334.0,71063.0
2020-01-06 13:30:00,333.99,334.49,333.83,333.97,39519.0,333.99,334.49,333.83,333.97,39519.0
2020-01-06 13:35:00,334.0,334.08,333.32,333.48,17926.0,334.0,334.08,333.32,333.48,17926.0
2020-01-06 13:40:00,333.5,333.8,333.4,333.4,29998.0,333.5,333.8,333.4,333.4,29998.0
2020-01-06 13:45:00,333.38,333.95,333.35,333.75,39964.0,333.38,333.95,333.35,333.75,39964.0
2020-01-06 13:50:00,333.79,334.43,333.74,334.43,42628.0,333.79,334.43,333.74,334.43,42628.0
2020-01-06 13:55:00,334.38,334.38,333.89,334.14,28422.0,334.38,334.38,333.89,334.14,28422.0
2020-01-06 14:00:00,334.07,334.5,333.66,334.03,54728.0,334.07,334.5,333.66,334.03,54728.0
2020-01-06 14:05:00,334.0,334.31,333.82,334.06,14809.0,334.0,334.31,333.82,334.06,14809.0
2020-01-06 14:10:00,334.03,335.11,334.03,334.86,61361.0,334.03,335.11,334.03,334.86,61361.0
2020-01-06 14:15:00,334.76,335.0,334.43,334.86,52567.0,334.76,335.0,334.43,334.86,52567.0
2020-01-06 14:20:00,334.81,335.43,334.73,334.99,50408.0,334.81,335.43,334.73,334.99,50408.0
2020-01-06 14:25:00,334.9,335.49,334.7,335.44,35430.0,334.9,335.49,334.7,335.44,35430.0
2020-01-06 14:30:00,335.42,335.63,335.21,335.5,41375.0,335.42,335.63,335.21,335.5,41375.0
2020-01-06 14:35:00,335.49,335.87,335.23,335.37,57705.0,335.49,335.87,335.23,335.37,57705.0
2020-01-06 14:40:00,335.37,335.5,334.83,335.12,45443.0,335.37,335.5,334.83,335.12,45443.0
2020-01-06 14:45:00,335.15,335.16,334.69,334.91,37504.0,335.15,335.16,334.69,334.91,37504.0
2020-01-06 14:50:00,334.99,335.22,334.89,335.14,21888.0,334.99,335.22,334.89,335.14,21888.0
2020-01-06 14:55:00,335.1,335.14,334.39,334.66,41738.0,335.1,335.14,334.39,334.66,41738.0
2020-01-06 15:00:00,334.65,334.68,334.06,334.29,29232.0,334.65,334.68,334.06,334.29,29232.0
2020-01-06 15:05:00,334.18,334.5,333.81,334.5,40178.0,334.18,334.5,333.81,334.5,40178.0
2020-01-06 15:10:00,334.45,335.36,334.32,334.86,58242.0,334.45,335.36,334.32,334.86,58242.0
2020-01-06 15:15:00,334.84,334.95,334.42,334.5,21754.0,334.84,334.95,334.42,334.5,21754.0
2020-01-06 15:20:00,334.49,335.0,334.03,334.8,34462.0,334.49,335.0,334.03,334.8,34462.0
2020-01-06 15:25:00,334.86,334.86,334.48,334.63,22655.0,334.86,334.86,334.48,334.63,22655.0
2020-01-06 15:30:00,334.57,335.33,334.53,334.69,51978.0,334.57,335.33,334.53,334.69,51978.0
2020-01-06 15:35:00,334.72,335.13,334.62,335.08,42620.0,334.72,335.13,334.62,335.08,42620.0
2020-01-06 15:40:00,335.07,335.7,334.94,335.65,70773.0,335.07,335.7,334.94,335.65,70773.0
2020-01-06 15:45:00,335.64,336.0,335.09,335.87,118290.0,335.64,336.0,335.09,335.87,118290.0
2020-01-06 15:50:00,335.87,336.36,335.3,336.22,161247.0,335.87,336.36,335.3,336.22,161247.0
2020-01-06 15:55:00,336.24,336.26,335.23,335.83,212154.0,336.24,336.26,335.23,335.83,212154.0
2020-01-07 09:30:00,336.47,336.7,334.24,334.72,230079.0,336.47,336.7,334.24,334.72,230079.0
2020-01-07 09:35:00,334.97,335.43,331.07,331.95,147470.0,334.97,335.43,331.07,331.95,147470.0
2020-01-07 09:40:00,332.13,333.0,330.3,331.05,148472.0,332.13,333.0,330.3,331.05,148472.0
2020-01-07 09:45:00,331.03,331.86,330.31,331.69,104171.0,331.03,331.86,330.31,331.69,104171.0
2020-01-07 09:50:00,331.55,332.15,330.75,332.0,82045.0,331.55,332.15,330.75,332.0,82045.0
2020-01-07 09:55:00,332.08,333.56,331.75,333.39,104182.0,332.08,333.56,331.75,333.39,104182.0
2020-01-07 10:00:00,333.23,333.75,332.8,332.91,84821.0,333.23,333.75,332.8,332.91,84821.0
2020-01-07 10:05:00,332.86,333.23,332.4,333.14,41655.0,332.86,333.23,332.4,333.14,41655.0
2020-01-07 10:10:00,333.14,333.26,332.0,332.68,44777.0,333.14,333.26,332.0,332.68,44777.0
2020-01-07 10:15:00,332.73,332.81,332.13,332.77,39424.0,332.73,332.81,332.13,332.77,39424.0
2020-01-07 10:20:00,332.69,332.97,331.47,331.62,62578.0,332.69,332.97,331.47,331.62,62578.0
2020-01-07 10:25:00,331.5,332.35,330.7,332.35,53245.0,331.5,332.35,330.7,332.35,53245.0
2020-01-07 10:30:00,332.25,332.27,330.6,331.27,64089.0,332.25,332.27,330.6,331.27,64089.0
2020-01-07 10:35:00,331.25,331.34,330.64,331.14,40599.0,331.25,331.34,330.64,331.14,40599.0
2020-01-07 10:40:00,331.02,331.49,330.94,331.38,37271.0,331.02,331.49,330.94,331.38,37271.0
2020-01-07 10:45:00,331.5,331.66,331.27,331.3,44720.0,331.5,331.66,331.27,331.3,44720.0
2020-01-07 10:50:00,331.3,331.59,330.9,331.58,29053.0,331.3,331.59,330.9,331.58,29053.0
2020-01-07 10:55:00,331.53,332.0,331.4,331.88,39128.0,331.53,332.0,331.4,331.88,39128.0
2020-01-07 11:00:00,331.89,332.48,331.84,332.17,44366.0,331.89,332.48,331.84,332.17,44366.0
2020-01-07 11:05:00,332.09,332.22,331.38,331.6,36019.0,332.09,332.22,331.38,331.6,36019.0
2020-01-07 11:10:00,331.6,331.65,331.21,331.35,32419.0,331.6,331.65,331.21,331.35,32419.0
2020-01-07 11:15:00,331.31,332.05,331.3,331.92,30746.0,331.31,332.05,331.3,331.92,30746.0
2020-01-07 11:20:00,331.87,332.22,331.49,332.22,29818.0,331.87,332.22,331.49,332.22,29818.0
2020-01-07 11:25:00,332.18,332.22,331.55,331.79,30280.0,332.18,332.22,331.55,331.79,30280.0
2020-01-07 11:30:00,331.74,332.22,331.59,331.81,53499.0,331.74,332.22,331.59,331.81,53499.0
2020-01-07 11:35:00,331.86,332.23,331.77,332.18,18409.0,331.86,332.23,331.77,332.18,18409.0
2020-01-07 11:40:00,332.1,332.95,332.1,332.6,39688.0,332.1,332.95,332.1,332.6,39688.0
2020-01-07 11:45:00,332.62,332.65,331.8,331.84,22921.0,332.62,332.65,331.8,331.84,22921.0
2020-01-07 11:50:00,331.92,331.97,331.37,331.67,31390.0,331.92,331.97,331.37,331.67,31390.0
2020-01-07 11:55:00,331.65,331.77,331.2,331.2,27926.0,331.65,331.77,331.2,331.2,27926.0
2020-01-07 12:00:00,331.21,331.5,331.01,331.28,33603.0,331.21,331.5,331.01,331.28,33603.0
2020-01-07 12:05:00,331.24,331.71,331.19,331.56,22170.0,331.24,331.71,331.19,331.56,22170.0
2020-01-07 12:10:00,331.69,331.93,331.18,331.76,45595.0,331.69,331.93,331.18,331.76,45595.0
2020-01-07 12:15:00,331.77,332.3,331.63,332.12,25449.0,331.77,332.3,331.63,332.12,25449.0
2020-01-07 12:20:00,332.11,332.39,332.0,332.12,19441.0,332.11,332.39,332.0,332.12,19441.0
2020-01-07 12:25:00,332.12,332.12,331.81,332.04,19779.0,332.12,332.12,331.81,332.04,19779.0
2020-01-07 12:30:00,332.04,332.6,331.9,332.5,28478.0,332.04,332.6,331.9,332.5,28478.0
2020-01-07 12:35:00,332.52,332.57,332.2,332.25,14704.0,332.52,332.57,332.2,332.25,14704.0
2020-01-07 12:40:00,332.21,332.33,332.08,332.25,12024.0,332.21,332.33,332.08,332.25,12024.0
2020-01-07 12:45:00,332.25,332.75,332.2,332.7,26636.0,332.25,332.75,332.2,332.7,26636.0
2020-01-07 12:50:00,332.75,332.93,332.51,332.62,27028.0,332.75,332.93,332.51,332.62,27028.0
2020-01-07 12:55:00,332.62,332.91,332.59,332.84,10750.0,332.62,332.91,332.59,332.84,10750.0
2020-01-07 13:00:00,332.88,333.09,332.75,332.81,25695.0,332.88,333.09,332.75,332.81,25695.0
2020-01-07 13:05:00,332.81,333.1,332.5,333.09,17762.0,332.81,333.1,332.5,333.09,17762.0
2020-01-07 13:10:00,333.13,333.54,333.03,333.37,32087.0,333.13,333.54,333.03,333.37,32087.0
2020-01-07 13:15:00,333.37,333.47,332.93,333.18,21395.0,333.37,333.47,332.93,333.18,21395.0
2020-01-07 13:20:00,333.18,333.21,332.69,332.88,17874.0,333.18,333.21,332.69,332.88,17874.0
2020-01-07 13:25:00,332.82,332.85,332.11,332.41,21232.0,332.82,332.85,332.11,332.41,21232.0
2020-01-07 13:30:00,332.37,332.72,332.3,332.59,12537.0,332.37,332.72,332.3,332.59,12537.0
2020-01-07 13:35:00,332.57,332.91,332.47,332.66,18456.0,332.57,332.91,332.47,332.66,18456.0
2020-01-07 13:40:00,332.79,333.23,332.65,332.86,20166.0,332.79,333.23,332.65,332.86,20166.0
2020-01-07 13:45:00,332.95,333.27,332.9,333.26,29787.0,332.95,333.27,332.9,333.26,29787.0
2020-01-07 13:50:00,333.3,333.32,332.95,333.17,11524.0,333.3,333.32,332.95,333.17,11524.0
2020-01-07 13:55:00,333.17,333.28,332.97,333.2,11548.0,333.17,333.28,332.97,333.2,11548.0
2020-01-07 14:00:00,333.25,333.3,332.28,332.29,18854.0,333.25,333.3,332.28,332.29,18854.0
2020-01-07 14:05:00,332.29,332.34,331.99,332.2,21895.0,332.29,332.34,331.99,332.2,21895.0
2020-01-07 14:10:00,332.21,332.21,331.44,331.44,23309.0,332.21,332.21,331.44,331.44,23309.0
2020-01-07 14:15:00,331.45,331.64,330.71,330.89,50893.0,331.45,331.64,330.71,330.89,50893.0
2020-01-07 14:20:00,330.9,331.06,330.41,330.92,32358.0,330.9,331.06,330.41,330.92,32358.0
2020-01-07 14:25:00,330.92,331.18,330.78,331.13,20630.0,330.92,331.18,330.78,331.13,20630.0
2020-01-07 14:30:00,331.07,331.1,330.74,330.97,18208.0,331.07,331.1,330.74,330.97,18208.0
2020-01-07 14:35:00,330.96,331.02,330.61,330.76,11406.0,330.96,331.02,330.61,330.76,11406.0
2020-01-07 14:40:00,330.67,330.91,330.66,330.76,24477.0,330.67,330.91,330.66,330.76,24477.0
2020-01-07 14:45:00,330.75,331.22,330.71,331.22,16073.0,330.75,331.22,330.71,331.22,16073.0
2020-01-07 14:50:00,331.19,331.24,330.7,330.7,22311.0,331.19,331.24,330.7,330.7,22311.0
2020-01-07 14:55:00,330.69,331.19,330.69,331.09,27331.0,330.69,331.19,330.69,331.09,27331.0
2020-01-07 15:00:00,331.07,331.21,330.9,331.02,12139.0,331.07,331.21,330.9,331.02,12139.0
2020-01-07 15:05:00,330.97,331.3,330.9,331.29,23737.0,330.97,331.3,330.9,331.29,23737.0
2020-01-07 15:10:00,331.3,331.68,331.29,331.49,44224.0,331.3,331.68,331.29,331.49,44224.0
2020-01-07 15:15:00,331.48,331.8,331.41,331.48,18000.0,331.48,331.8,331.41,331.48,18000.0
2020-01-07 15:20:00,331.51,331.66,331.42,331.58,16579.0,331.51,331.66,331.42,331.58,16579.0
2020-01-07 15:25:00,331.6,331.6,331.2,331.34,24056.0,331.6,331.6,331.2,331.34,24056.0
2020-01-07 15:30:00,331.37,331.64,331.3,331.52,24516.0,331.37,331.64,331.3,331.52,24516.0
2020-01-07 15:35:00,331.51,331.59,330.95,331.15,64325.0,331.51,331.59,330.95,331.15,64325.0
2020-01-07 15:40:00,331.17,331.3,331.0,331.21,24353.0,331.17,331.3,331.0,331.21,24353.0
2020-01-07 15:45:00,331.26,331.35,331.04,331.1,26815.0,331.26,331.35,331.04,331.1,26815.0
2020-01-07 15:50:00,331.06,331.18,330.48,330.75,60755.0,331.06,331.18,330.48,330.75,60755.0
2020-01-07 15:55:00,330.75,330.81,330.58,330.78,87279.0,330.75,330.81,330.58,330.78,87279.0
2020-01-08 09:30:00,331.49,334.12,331.05,333.68,202223.0,331.49,334.12,331.05,333.68,202223.0
2020-01-08 09:35:00,333.72,334.09,332.67,333.1,71220.0,333.72,334.09,332.67,333.1,71220.0
2020-01-08 09:40:00,333.08,333.36,332.11,333.35,58569.0,333.08,333.36,332.11,333.35,58569.0
2020-01-08 09:45:00,333.22,333.55,332.16,332.45,47384.0,333.22,333.55,332.16,332.45,47384.0
2020-01-08 09:50:00,332.49,334.39,332.49,334.25,77908.0,332.49,334.39,332.49,334.25,77908.0
2020-01-08 09:55:00,334.29,334.5,333.19,333.33,64964.0,334.29,334.5,333.19,333.33,64964.0
2020-01-08 10:00:00,333.19,333.66,332.38,332.46,52545.0,333.19,333.66,332.38,332.46,52545.0
2020-01-08 10:05:00,332.53,333.39,332.4,333.13,50823.0,332.53,333.39,332.4,333.13,50823.0
2020-01-08 10:10:00,333.17,333.87,332.9,333.69,55673.0,333.17,333.87,332.9,333.69,55673.0
2020-01-08 10:15:00,333.77,334.46,333.49,334.32,73361.0,333.77,334.46,333.49,334.32,73361.0
2020-01-08 10:20:00,334.3,334.37,333.25,333.38,120390.0,334.3,334.37,333.25,333.38,120390.0
2020-01-08 10:25:00,333.31,334.22,333.3,334.08,96825.0,333.31,334.22,333.3,334.08,96825.0
2020-01-08 10:30:00,334.16,334.24,333.5,333.67,28887.0,334.16,334.24,333.5,333.67,28887.0
2020-01-08 10:35:00,333.6,334.13,333.5,334.0,45959.0,333.6,334.13,333.5,334.0,45959.0
2020-01-08 10:40:00,334.0,334.32,333.45,333.69,61839.0,334.0,334.32,333.45,333.69,61839.0
2020-01-08 10:45:00,333.62,333.8,332.75,332.92,47507.0,333.62,333.8,332.75,332.92,47507.0
2020-01-08 10:50:00,333.02,333.11,332.62,332.88,74132.0,333.02,333.11,332.62,332.88,74132.0
2020-01-08 10:55:00,332.86,333.97,332.84,333.74,71730.0,332.86,333.97,332.84,333.74,71730.0
2020-01-08 11:00:00,333.84,334.0,332.67,333.11,53814.0,333.84,334.0,332.67,333.11,53814.0
2020-01-08 11:05:00,333.03,334.08,332.89,334.0,32856.0,333.03,334.08,332.89,334.0,32856.0
2020-01-08 11:10:00,334.0,334.77,333.81,334.62,51219.0,334.0,334.77,333.81,334.62,51219.0
2020-01-08 11:15:00,334.61,335.25,334.53,334.77,54676.0,334.61,335.25,334.53,334.77,54676.0
2020-01-08 11:20:00,334.81,335.22,334.52,334.9,75209.0,334.81,335.22,334.52,334.9,75209.0
2020-01-08 11:25:00,334.87,335.54,334.3,335.27,44629.0,334.87,335.54,334.3,335.27,44629.0
2020-01-08 11:30:00,335.09,335.34,334.35,335.17,40578.0,335.09,335.34,334.35,335.17,40578.0
2020-01-08 11:35:00,334.96,336.75,334.96,336.58,88435.0,334.96,336.75,334.96,336.58,88435.0
2020-01-08 11:40:00,336.59,337.08,336.36,337.07,75832.0,336.59,337.08,336.36,337.07,75832.0
2020-01-08 11:45:00,336.99,336.99,336.12,336.49,60815.0,336.99,336.99,336.12,336.49,60815.0
2020-01-08 11:50:00,336.58,336.84,336.38,336.46,45051.0,336.58,336.84,336.38,336.46,45051.0
2020-01-08 11:55:00,336.39,336.55,335.73,336.12,48373.0,336.39,336.55,335.73,336.12,48373.0
2020-01-08 12:00:00,336.13,336.75,336.0,336.73,38852.0,336.13,336.75,336.0,336.73,38852.0
2020-01-08 12:05:00,336.7,337.0,336.44,336.71,42504.0,336.7,337.0,336.44,336.71,42504.0
2020-01-08 12:10:00,336.65,337.25,336.3,336.44,38409.0,336.65,337.25,336.3,336.44,38409.0
2020-01-08 12:15:00,336.51,337.34,336.48,336.78,23359.0,336.51,337.34,336.48,336.78,23359.0
2020-01-08 12:20:00,336.81,337.27,336.67,336.98,33080.0,336.81,337.27,336.67,336.98,33080.0
2020-01-08 12:25:00,337.1,337.59,336.88,337.23,38664.0,337.1,337.59,336.88,337.23,38664.0
2020-01-08 12:30:00,337.24,337.44,336.96,337.05,24147.0,337.24,337.44,336.96,337.05,24147.0
2020-01-08 12:35:00,337.07,337.18,336.38,336.95,45509.0,337.07,337.18,336.38,336.95,45509.0
2020-01-08 12:40:00,337.0,337.65,336.94,337.28,31037.0,337.0,337.65,336.94,337.28,31037.0
2020-01-08 12:45:00,337.29,338.2,337.18,338.02,47771.0,337.29,338.2,337.18,338.02,47771.0
2020-01-08 12:50:00,338.06,338.14,337.67,337.88,38651.0,338.06,338.14,337.67,337.88,38651.0
2020-01-08 12:55:00,337.9,338.29,337.51,338.16,40885.0,337.9,338.29,337.51,338.16,40885.0
2020-01-08 13:00:00,338.24,338.45,338.05,338.18,47700.0,338.24,338.45,338.05,338.18,47700.0
2020-01-08 13:05:00,338.32,338.94,338.27,338.81,34553.0,338.32,338.94,338.27,338.81,34553.0
2020-01-08 13:10:00,338.8,338.9,338.54,338.76,31250.0,338.8,338.9,338.54,338.76,31250.0
2020-01-08 13:15:00,338.77,338.77,338.05,338.21,33356.0,338.77,338.77,338.05,338.21,33356.0
2020-01-08 13:20:00,338.2,338.6,338.2,338.53,26046.0,338.2,338.6,338.2,338.53,26046.0
2020-01-08 13:25:00,338.62,339.09,338.51,338.99,26102.0,338.62,339.09,338.51,338.99,26102.0
2020-01-08 13:30:00,339.1,339.11,338.68,338.81,21752.0,339.1,339.11,338.68,338.81,21752.0
2020-01-08 13:35:00,338.85,339.51,338.85,339.45,38135.0,338.85,339.51,338.85,339.45,38135.0
2020-01-08 13:40:00,339.43,339.8,339.02,339.1,45754.0,339.43,339.8,339.02,339.1,45754.0
2020-01-08 13:45:00,339.04,339.54,339.04,339.38,39929.0,339.04,339.54,339.04,339.38,39929.0
2020-01-08 13:50:00,339.39,339.71,339.2,339.38,28919.0,339.39,339.71,339.2,339.38,28919.0
2020-01-08 13:55:00,339.35,339.4,338.4,338.58,47766.0,339.35,339.4,338.4,338.58,47766.0
2020-01-08 14:00:00,338.54,339.6,338.44,339.6,39739.0,338.54,339.6,338.44,339.6,39739.0
2020-01-08 14:05:00,339.6,340.95,339.6,340.53,129970.0,339.6,340.95,339.6,340.53,129970.0
2020-01-08 14:10:00,340.56,340.95,340.34,340.94,47604.0,340.56,340.95,340.34,340.94,47604.0
2020-01-08 14:15:00,340.99,342.34,340.84,341.69,171551.0,340.99,342.34,340.84,341.69,171551.0
2020-01-08 14:20:00,341.68,342.57,341.59,342.22,107792.0,341.68,342.57,341.59,342.22,107792.0
2020-01-08 14:25:00,342.26,342.7,341.85,341.91,127275.0,342.26,342.7,341.85,341.91,127275.0
2020-01-08 14:30:00,341.92,342.21,341.24,341.75,119850.0,341.92,342.21,341.24,341.75,119850.0
2020-01-08 14:35:00,341.8,341.95,341.09,341.33,89608.0,341.8,341.95,341.09,341.33,89608.0
2020-01-08 14:40:00,341.26,341.5,340.69,341.27,102514.0,341.26,341.5,340.69,341.27,102514.0
2020-01-08 14:45:00,341.23,341.81,341.02,341.53,78290.0,341.23,341.81,341.02,341.53,78290.0
2020-01-08 14:50:00,341.5,341.85,341.35,341.45,48546.0,341.5,341.85,341.35,341.45,48546.0
2020-01-08 14:55:00,341.44,341.51,340.87,341.13,42690.0,341.44,341.51,340.87,341.13,42690.0
2020-01-08 15:00:00,341.03,341.35,340.8,340.8,40809.0,341.03,341.35,340.8,340.8,40809.0
2020-01-08 15:05:00,340.87,341.5,340.51,341.24,45918.0,340.87,341.5,340.51,341.24,45918.0
2020-01-08 15:10:00,341.33,341.78,341.11,341.75,43210.0,341.33,341.78,341.11,341.75,43210.0
2020-01-08 15:15:00,341.76,342.05,341.37,341.53,56596.0,341.76,342.05,341.37,341.53,56596.0
2020-01-08 15:20:00,341.5,342.0,341.47,341.98,46148.0,341.5,342.0,341.47,341.98,46148.0
2020-01-08 15:25:00,342.0,342.25,341.77,341.99,50485.0,342.0,342.25,341.77,341.99,50485.0
2020-01-08 15:30:00,342.01,342.19,341.51,341.53,50175.0,342.01,342.19,341.51,341.53,50175.0
2020-01-08 15:35:00,341.49,341.5,340.74,341.16,90253.0,341.49,341.5,340.74,341.16,90253.0
2020-01-08 15:40:00,341.21,341.88,340.9,341.69,129297.0,341.21,341.88,340.9,341.69,129297.0
2020-01-08 15:45:00,341.55,341.63,340.05,340.12,130001.0,341.55,341.63,340.05,340.12,130001.0
2020-01-08 15:50:00,340.04,340.48,339.43,339.81,205464.0,340.04,340.48,339.43,339.81,205464.0
2020-01-08 15:55:00,339.84,340.01,338.95,339.16,240119.0,339.84,340.01,338.95,339.16,240119.0
2020-01-09 09:30:00,342.0,343.42,341.35,343.02,244174.0,342.0,343.42,341.35,343.02,244174.0
2020-01-09 09:35:00,343.0,343.03,339.75,340.51,120078.0,343.0,343.03,339.75,340.51,120078.0
2020-01-09 09:40:00,340.51,340.78,338.88,339.64,110165.0,340.51,340.78,338.88,339.64,110165.0
2020-01-09 09:45:00,339.72,340.0,338.89,339.45,78873.0,339.72,340.0,338.89,339.45,78873.0
2020-01-09 09:50:00,339.45,340.76,338.41,340.0,124196.0,339.45,340.76,338.41,340.0,124196.0
2020-01-09 09:55:00,339.94,340.02,338.98,339.6,71564.0,339.94,340.02,338.98,339.6,71564.0
2020-01-09 10:00:00,339.72,340.1,338.88,339.06,62520.0,339.72,340.1,338.88,339.06,62520.0
2020-01-09 10:05:00,338.88,338.9,337.7,338.26,84041.0,338.88,338.9,337.7,338.26,84041.0
2020-01-09 10:10:00,338.18,339.03,338.05,338.54,58253.0,338.18,339.03,338.05,338.54,58253.0
2020-01-09 10:15:00,338.49,338.58,337.84,338.5,80302.0,338.49,338.58,337.84,338.5,80302.0
2020-01-09 10:20:00,338.62,339.28,338.12,339.01,119059.0,338.62,339.28,338.12,339.01,119059.0
2020-01-09 10:25:00,339.04,339.35,338.0,338.3,23833.0,339.04,339.35,338.0,338.3,23833.0
2020-01-09 10:30:00,338.29,338.62,338.22,338.27,18481.0,338.29,338.62,338.22,338.27,18481.0
2020-01-09 10:35:00,338.32,338.91,337.8,338.86,81462.0,338.32,338.91,337.8,338.86,81462.0
2020-01-09 10:40:00,338.84,338.9,338.21,338.29,36033.0,338.84,338.9,338.21,338.29,36033.0
2020-01-09 10:45:00,338.35,338.4,337.39,337.8,38360.0,338.35,338.4,337.39,337.8,38360.0
2020-01-09 10:50:00,337.94,338.3,337.65,338.26,70601.0,337.94,338.3,337.65,338.26,70601.0
2020-01-09 10:55:00,338.27,339.13,338.17,338.98,92610.0,338.27,339.13,338.17,338.98,92610.0
2020-01-09 11:00:00,338.86,339.78,338.62,339.51,75323.0,338.86,339.78,338.62,339.51,75323.0
2020-01-09 11:05:00,339.65,339.73,338.6,338.6,53533.0,339.65,339.73,338.6,338.6,53533.0
2020-01-09 11:10:00,338.59,338.71,338.03,338.36,28041.0,338.59,338.71,338.03,338.36,28041.0
2020-01-09 11:15:00,338.3,338.88,338.0,338.08,23232.0,338.3,338.88,338.0,338.08,23232.0
2020-01-09 11:20:00,338.03,338.88,338.02,338.41,20276.0,338.03,338.88,338.02,338.41,20276.0
2020-01-09 11:25:00,338.26,338.59,338.0,338.23,18079.0,338.26,338.59,338.0,338.23,18079.0
2020-01-09 11:30:00,338.25,338.51,337.69,337.72,27298.0,338.25,338.51,337.69,337.72,27298.0
2020-01-09 11:35:00,337.71,338.3,337.61,337.92,18509.0,337.71,338.3,337.61,337.92,18509.0
2020-01-09 11:40:00,337.97,338.42,337.8,337.92,30067.0,337.97,338.42,337.8,337.92,30067.0
2020-01-09 11:45:00,337.93,338.35,337.86,338.2,11254.0,337.93,338.35,337.86,338.2,11254.0
2020-01-09 11:50:00,338.27,338.3,337.72,337.85,38283.0,338.27,338.3,337.72,337.85,38283.0
2020-01-09 11:55:00,337.79,338.15,337.6,338.1,36373.0,337.79,338.15,337.6,338.1,36373.0
2020-01-09 12:00:00,338.0,338.48,337.93,338.29,32113.0,338.0,338.48,337.93,338.29,32113.0
2020-01-09 12:05:00,338.41,338.63,338.15,338.3,16959.0,338.41,338.63,338.15,338.3,16959.0
2020-01-09 12:10:00,338.3,338.8,338.18,338.18,31962.0,338.3,338.8,338.18,338.18,31962.0
2020-01-09 12:15:00,338.11,338.31,337.61,337.67,27936.0,338.11,338.31,337.61,337.67,27936.0
2020-01-09 12:20:00,337.64,337.65,336.11,336.48,58050.0,337.64,337.65,336.11,336.48,58050.0
2020-01-09 12:25:00,336.51,336.61,335.7,336.05,49610.0,336.51,336.61,335.7,336.05,49610.0
2020-01-09 12:30:00,336.17,336.23,334.67,334.9,69408.0,336.17,336.23,334.67,334.9,69408.0
2020-01-09 12:35:00,334.94,335.82,334.9,335.54,51699.0,334.94,335.82,334.9,335.54,51699.0
2020-01-09 12:40:00,335.48,335.48,334.61,334.76,27867.0,335.48,335.48,334.61,334.76,27867.0
2020-01-09 12:45:00,334.81,336.09,334.74,336.09,28834.0,334.81,336.09,334.74,336.09,28834.0
2020-01-09 12:50:00,336.04,336.79,336.03,336.48,28908.0,336.04,336.79,336.03,336.48,28908.0
2020-01-09 12:55:00,336.44,337.11,336.42,336.87,22265.0,336.44,337.11,336.42,336.87,22265.0
2020-01-09 13:00:00,336.83,336.99,336.54,336.85,9554.0,336.83,336.99,336.54,336.85,9554.0
2020-01-09 13:05:00,336.87,336.9,336.39,336.73,14688.0,336.87,336.9,336.39,336.73,14688.0
2020-01-09 13:10:00,336.63,337.07,336.51,336.94,11111.0,336.63,337.07,336.51,336.94,11111.0
2020-01-09 13:15:00,336.9,336.9,336.32,336.52,13242.0,336.9,336.9,336.32,336.52,13242.0
2020-01-09 13:20:00,336.5,336.59,336.02,336.19,14161.0,336.5,336.59,336.02,336.19,14161.0
2020-01-09 13:25:00,336.2,336.66,336.06,336.61,5044.0,336.2,336.66,336.06,336.61,5044.0
2020-01-09 13:30:00,336.57,336.9,336.41,336.86,11474.0,336.57,336.9,336.41,336.86,11474.0
2020-01-09 13:35:00,336.79,336.89,336.26,336.86,12766.0,336.79,336.89,336.26,336.86,12766.0
2020-01-09 13:40:00,336.92,337.3,336.86,337.03,11571.0,336.92,337.3,336.86,337.03,11571.0
2020-01-09 13:45:00,337.0,337.24,336.75,336.96,8333.0,337.0,337.24,336.75,336.96,8333.0
2020-01-09 13:50:00,336.82,337.1,336.66,336.79,7419.0,336.82,337.1,336.66,336.79,7419.0
2020-01-09 13:55:00,336.77,337.0,336.61,336.83,10428.0,336.77,337.0,336.61,336.83,10428.0
2020-01-09 14:00:00,336.92,337.2,336.86,337.05,15843.0,336.92,337.2,336.86,337.05,15843.0
2020-01-09 14:05:00,337.01,337.07,336.54,336.89,9326.0,337.01,337.07,336.54,336.89,9326.0
2020-01-09 14:10:00,336.8,336.9,336.51,336.78,6978.0,336.8,336.9,336.51,336.78,6978.0
2020-01-09 14:15:00,336.75,337.04,336.58,336.98,5318.0,336.75,337.04,336.58,336.98,5318.0
2020-01-09 14:20:00,337.0,337.0,336.76,336.89,7484.0,337.0,337.0,336.76,336.89,7484.0
2020-01-09 14:25:00,336.84,337.19,336.83,337.08,10084.0,336.84,337.19,336.83,337.08,10084.0
2020-01-09 14:30:00,337.15,337.24,336.68,337.23,7104.0,337.15,337.24,336.68,337.23,7104.0
2020-01-09 14:35:00,337.24,337.74,337.24,337.64,28472.0,337.24,337.74,337.24,337.64,28472.0
2020-01-09 14:40:00,337.7,337.86,337.35,337.42,25031.0,337.7,337.86,337.35,337.42,25031.0
2020-01-09 14:45:00,337.39,337.42,336.64,336.68,11670.0,337.39,337.42,336.64,336.68,11670.0
2020-01-09 14:50:00,336.7,336.78,336.25,336.25,30584.0,336.7,336.78,336.25,336.25,30584.0
2020-01-09 14:55:00,336.29,336.8,336.02,336.79,15490.0,336.29,336.8,336.02,336.79,15490.0
2020-01-09 15:00:00,336.87,336.95,336.27,336.63,15999.0,336.87,336.95,336.27,336.63,15999.0
2020-01-09 15:05:00,336.61,336.67,336.24,336.47,10854.0,336.61,336.67,336.24,336.47,10854.0
2020-01-09 15:10:00,336.43,336.47,336.12,336.16,12784.0,336.43,336.47,336.12,336.16,12784.0
2020-01-09 15:15:00,336.29,336.29,335.87,336.04,22449.0,336.29,336.29,335.87,336.04,22449.0
2020-01-09 15:20:00,336.08,336.08,335.41,335.5,16426.0,336.08,336.08,335.41,335.5,16426.0
2020-01-09 15:25:00,335.6,335.8,335.49,335.64,19171.0,335.6,335.8,335.49,335.64,19171.0
2020-01-09 15:30:00,335.68,335.97,335.43,335.43,32312.0,335.68,335.97,335.43,335.43,32312.0
2020-01-09 15:35:00,335.39,335.65,335.28,335.51,29793.0,335.39,335.65,335.28,335.51,29793.0
2020-01-09 15:40:00,335.59,335.6,335.24,335.34,23695.0,335.59,335.6,335.24,335.34,23695.0
2020-01-09 15:45:00,335.34,335.45,335.1,335.21,39544.0,335.34,335.45,335.1,335.21,39544.0
2020-01-09 15:50:00,335.32,335.8,335.1,335.75,65841.0,335.32,335.8,335.1,335.75,65841.0
2020-01-09 15:55:00,335.82,335.96,335.37,335.64,103399.0,335.82,335.96,335.37,335.64,103399.0
2020-01-10 09:30:00,337.13,338.5,335.78,336.09,145599.0,337.13,338.5,335.78,336.09,145599.0
2020-01-10 09:35:00,335.99,336.5,333.68,334.06,64969.0,335.99,336.5,333.68,334.06,64969.0
2020-01-10 09:40:00,334.05,335.15,333.07,333.15,75356.0,334.05,335.15,333.07,333.15,75356.0
2020-01-10 09:45:00,333.19,333.73,332.38,333.73,96832.0,333.19,333.73,332.38,333.73,96832.0
2020-01-10 09:50:00,333.72,334.92,333.35,334.5,57188.0,333.72,334.92,333.35,334.5,57188.0
2020-01-10 09:55:00,334.5,335.2,333.45,333.49,115267.0,334.5,335.2,333.45,333.49,115267.0
2020-01-10 10:00:00,333.47,334.15,333.0,333.44,114681.0,333.47,334.15,333.0,333.44,114681.0
2020-01-10 10:05:00,333.36,333.99,333.25,333.25,26111.0,333.36,333.99,333.25,333.25,26111.0
2020-01-10 10:10:00,333.26,333.81,332.48,332.58,47030.0,333.26,333.81,332.48,332.58,47030.0
2020-01-10 10:15:00,332.53,332.96,332.17,332.17,66794.0,332.53,332.96,332.17,332.17,66794.0
2020-01-10 10:20:00,332.17,333.03,331.91,332.95,73681.0,332.17,333.03,331.91,332.95,73681.0
2020-01-10 10:25:00,333.0,333.08,332.29,332.73,41690.0,333.0,333.08,332.29,332.73,41690.0
2020-01-10 10:30:00,332.61,333.8,332.51,333.7,32738.0,332.61,333.8,332.51,333.7,32738.0
2020-01-10 10:35:00,333.71,334.03,333.2,333.92,53485.0,333.71,334.03,333.2,333.92,53485.0
2020-01-10 10:40:00,333.88,334.58,333.79,333.93,46825.0,333.88,334.58,333.79,333.93,46825.0
2020-01-10 10:45:00,334.01,334.13,332.74,332.75,47302.0,334.01,334.13,332.74,332.75,47302.0
2020-01-10 10:50:00,332.9,333.15,332.46,332.49,18599.0,332.9,333.15,332.46,332.49,18599.0
2020-01-10 10:55:00,332.56,333.42,332.44,333.12,20105.0,332.56,333.42,332.44,333.12,20105.0
2020-01-10 11:00:00,333.1,334.0,333.1,333.68,41637.0,333.1,334.0,333.1,333.68,41637.0
2020-01-10 11:05:00,333.63,333.7,333.09,333.37,15036.0,333.63,333.7,333.09,333.37,15036.0
2020-01-10 11:10:00,333.43,333.76,333.35,333.53,15341.0,333.43,333.76,333.35,333.53,15341.0
2020-01-10 11:15:00,333.44,333.53,332.96,333.18,12219.0,333.44,333.53,332.96,333.18,12219.0
2020-01-10 11:20:00,333.23,333.38,332.45,332.7,24688.0,333.23,333.38,332.45,332.7,24688.0
2020-01-10 11:25:00,332.9,332.93,331.96,332.21,44082.0,332.9,332.93,331.96,332.21,44082.0
2020-01-10 11:30:00,332.18,332.29,331.58,332.0,52773.0,332.18,332.29,331.58,332.0,52773.0
2020-01-10 11:35:00,332.0,332.09,331.66,331.78,30782.0,332.0,332.09,331.66,331.78,30782.0
2020-01-10 11:40:00,331.77,331.82,331.35,331.58,32376.0,331.77,331.82,331.35,331.58,32376.0
2020-01-10 11:45:00,331.62,331.85,331.39,331.52,39583.0,331.62,331.85,331.39,331.52,39583.0
2020-01-10 11:50:00,331.58,332.18,331.52,332.07,33524.0,331.58,332.18,331.52,332.07,33524.0
2020-01-10 11:55:00,332.02,332.11,331.76,331.86,20173.0,332.02,332.11,331.76,331.86,20173.0
2020-01-10 12:00:00,331.86,332.27,331.65,331.71,36941.0,331.86,332.27,331.65,331.71,36941.0
2020-01-10 12:05:00,331.74,331.98,330.93,331.26,64807.0,331.74,331.98,330.93,331.26,64807.0
2020-01-10 12:10:00,331.18,331.59,330.92,331.45,25670.0,331.18,331.59,330.92,331.45,25670.0
2020-01-10 12:15:00,331.34,331.54,331.08,331.24,25101.0,331.34,331.54,331.08,331.24,25101.0
2020-01-10 12:20:00,331.17,331.21,330.85,331.01,15170.0,331.17,331.21,330.85,331.01,15170.0
2020-01-10 12:25:00,331.01,331.6,330.8,331.59,17477.0,331.01,331.6,330.8,331.59,17477.0
2020-01-10 12:30:00,331.53,331.8,331.41,331.59,13750.0,331.53,331.8,331.41,331.59,13750.0
2020-01-10 12:35:00,331.57,331.57,331.16,331.41,13564.0,331.57,331.57,331.16,331.41,13564.0
2020-01-10 12:40:00,331.35,331.75,331.2,331.75,12723.0,331.35,331.75,331.2,331.75,12723.0
2020-01-10 12:45:00,331.72,332.15,331.71,332.06,28951.0,331.72,332.15,331.71,332.06,28951.0
2020-01-10 12:50:00,332.04,332.04,331.65,331.82,8401.0,332.04,332.04,331.65,331.82,8401.0
2020-01-10 12:55:00,331.79,332.14,331.63,331.78,17156.0,331.79,332.14,331.63,331.78,17156.0
2020-01-10 13:00:00,331.77,331.77,331.5,331.54,12561.0,331.77,331.77,331.5,331.54,12561.0
2020-01-10 13:05:00,331.46,331.67,331.25,331.39,12332.0,331.46,331.67,331.25,331.39,12332.0
2020-01-10 13:10:00,331.44,331.58,331.29,331.48,7938.0,331.44,331.58,331.29,331.48,7938.0
2020-01-10 13:15:00,331.47,331.47,330.89,330.94,21515.0,331.47,331.47,330.89,330.94,21515.0
2020-01-10 13:20:00,330.9,330.98,330.61,330.71,28906.0,330.9,330.98,330.61,330.71,28906.0
2020-01-10 13:25:00,330.73,330.88,330.42,330.49,25682.0,330.73,330.88,330.42,330.49,25682.0
2020-01-10 13:30:00,330.5,330.73,330.28,330.62,22661.0,330.5,330.73,330.28,330.62,22661.0
2020-01-10 13:35:00,330.64,330.66,329.81,330.26,51502.0,330.64,330.66,329.81,330.26,51502.0
2020-01-10 13:40:00,330.29,330.31,329.86,330.05,24260.0,330.29,330.31,329.86,330.05,24260.0
2020-01-10 13:45:00,330.1,330.72,330.1,330.58,17064.0,330.1,330.72,330.1,330.58,17064.0
2020-01-10 13:50:00,330.69,330.69,330.0,330.27,21244.0,330.69,330.69,330.0,330.27,21244.0
2020-01-10 13:55:00,330.26,330.47,330.04,330.04,14529.0,330.26,330.47,330.04,330.04,14529.0
2020-01-10 14:00:00,330.12,330.51,330.03,330.43,36139.0,330.12,330.51,330.03,330.43,36139.0
2020-01-10 14:05:00,330.43,330.96,330.05,330.05,31959.0,330.43,330.96,330.05,330.05,31959.0
2020-01-10 14:10:00,330.1,330.14,329.56,329.74,28919.0,330.1,330.14,329.56,329.74,28919.0
2020-01-10 14:15:00,329.7,329.87,329.45,329.53,19385.0,329.7,329.87,329.45,329.53,19385.0
2020-01-10 14:20:00,329.5,330.02,329.41,329.9,15878.0,329.5,330.02,329.41,329.9,15878.0
2020-01-10 14:25:00,329.82,329.89,329.48,329.7,19168.0,329.82,329.89,329.48,329.7,19168.0
2020-01-10 14:30:00,329.73,329.88,329.46,329.53,18486.0,329.73,329.88,329.46,329.53,18486.0
2020-01-10 14:35:00,329.57,329.96,329.4,329.95,16556.0,329.57,329.96,329.4,329.95,16556.0
2020-01-10 14:40:00,329.87,329.87,328.78,329.12,31792.0,329.87,329.87,328.78,329.12,31792.0
2020-01-10 14:45:00,329.19,329.44,329.08,329.14,19098.0,329.19,329.44,329.08,329.14,19098.0
2020-01-10 14:50:00,329.23,329.48,329.08,329.25,14173.0,329.23,329.48,329.08,329.25,14173.0
2020-01-10 14:55:00,329.19,329.73,329.11,329.67,25437.0,329.19,329.73,329.11,329.67,25437.0
2020-01-10 15:00:00,329.68,330.03,329.5,329.63,41432.0,329.68,330.03,329.5,329.63,41432.0
2020-01-10 15:05:00,329.61,329.61,328.95,328.95,31736.0,329.61,329.61,328.95,328.95,31736.0
2020-01-10 15:10:00,328.98,329.3,328.92,329.01,28160.0,328.98,329.3,328.92,329.01,28160.0
2020-01-10 15:15:00,329.04,329.06,328.51,328.58,34741.0,329.04,329.06,328.51,328.58,34741.0
2020-01-10 15:20:00,328.61,328.63,328.02,328.16,46763.0,328.61,328.63,328.02,328.16,46763.0
2020-01-10 15:25:00,328.14,328.32,327.85,328.1,47185.0,328.14,328.32,327.85,328.1,47185.0
2020-01-10 15:30:00,328.05,328.2,327.7,327.81,48041.0,328.05,328.2,327.7,327.81,48041.0
2020-01-10 15:35:00,327.75,327.93,327.27,327.27,54539.0,327.75,327.93,327.27,327.27,54539.0
2020-01-10 15:40:00,327.32,327.91,327.27,327.86,63285.0,327.32,327.91,327.27,327.86,63285.0
2020-01-10 15:45:00,327.91,328.34,327.78,327.82,71248.0,327.91,328.34,327.78,327.82,71248.0
2020-01-10 15:50:00,327.75,329.0,327.75,329.0,130551.0,327.75,329.0,327.75,329.0,130551.0
2020-01-10 15:55:00,328.92,329.15,328.79,329.09,200134.0,328.92,329.15,328.79,329.09,200134.0
2020-01-13 09:30:00,331.85,333.33,331.51,333.13,208844.0,331.85,333.33,331.51,333.13,208844.0
2020-01-13 09:35:00,332.9,334.18,332.64,333.29,109288.0,332.9,334.18,332.64,333.29,109288.0
2020-01-13 09:40:00,333.28,333.28,331.51,332.45,74989.0,333.28,333.28,331.51,332.45,74989.0
2020-01-13 09:45:00,332.31,332.93,331.75,332.73,82228.0,332.31,332.93,331.75,332.73,82228.0
2020-01-13 09:50:00,332.61,333.05,332.53,332.62,39159.0,332.61,333.05,332.53,332.62,39159.0
2020-01-13 09:55:00,332.73,334.17,332.73,334.07,60913.0,332.73,334.17,332.73,334.07,60913.0
2020-01-13 10:00:00,333.97,335.49,333.79,334.69,128116.0,333.97,335.49,333.79,334.69,128116.0
2020-01-13 10:05:00,334.78,335.0,334.12,334.15,43882.0,334.78,335.0,334.12,334.15,43882.0
2020-01-13 10:10:00,334.27,334.65,334.15,334.48,32584.0,334.27,334.65,334.15,334.48,32584.0
2020-01-13 10:15:00,334.49,335.33,334.45,335.25,65655.0,334.49,335.33,334.45,335.25,65655.0
2020-01-13 10:20:00,335.25,335.26,334.59,335.03,42924.0,335.25,335.26,334.59,335.03,42924.0
2020-01-13 10:25:00,334.94,335.03,334.38,334.73,30152.0,334.94,335.03,334.38,334.73,30152.0
2020-01-13 10:30:00,334.79,335.13,334.26,334.6,77522.0,334.79,335.13,334.26,334.6,77522.0
2020-01-13 10:35:00,334.58,334.93,333.44,333.54,42578.0,334.58,334.93,333.44,333.54,42578.0
2020-01-13 10:40:00,333.5,334.05,333.34,333.84,24785.0,333.5,334.05,333.34,333.84,24785.0
2020-01-13 10:45:00,334.02,335.25,333.92,335.18,34126.0,334.02,335.25,333.92,335.18,34126.0
2020-01-13 10:50:00,335.24,336.13,335.06,336.09,64508.0,335.24,336.13,335.06,336.09,64508.0
2020-01-13 10:55:00,336.14,337.2,335.88,336.65,89188.0,336.14,337.2,335.88,336.65,89188.0
2020-01-13 11:00:00,336.61,337.95,336.55,337.75,94303.0,336.61,337.95,336.55,337.75,94303.0
2020-01-13 11:05:00,337.77,338.3,337.64,337.94,86553.0,337.77,338.3,337.64,337.94,86553.0
2020-01-13 11:10:00,338.0,339.62,337.97,339.41,140050.0,338.0,339.62,337.97,339.41,140050.0
2020-01-13 11:15:00,339.36,339.85,338.97,339.5,94461.0,339.36,339.85,338.97,339.5,94461.0
2020-01-13 11:20:00,339.51,339.51,338.38,338.49,65723.0,339.51,339.51,338.38,338.49,65723.0
2020-01-13 11:25:00,338.59,339.0,338.0,338.37,96827.0,338.59,339.0,338.0,338.37,96827.0
2020-01-13 11:30:00,338.35,338.99,338.2,338.99,41387.0,338.35,338.99,338.2,338.99,41387.0
2020-01-13 11:35:00,338.94,339.58,338.83,339.4,75182.0,338.94,339.58,338.83,339.4,75182.0
2020-01-13 11:40:00,339.44,339.99,339.42,339.77,62217.0,339.44,339.99,339.42,339.77,62217.0
2020-01-13 11:45:00,339.77,340.6,339.38,340.37,187162.0,339.77,340.6,339.38,340.37,187162.0
2020-01-13 11:50:00,340.35,340.58,340.14,340.23,49768.0,340.35,340.58,340.14,340.23,49768.0
2020-01-13 11:55:00,340.23,340.55,340.0,340.38,47039.0,340.23,340.55,340.0,340.38,47039.0
2020-01-13 12:00:00,340.31,340.5,339.82,340.34,44991.0,340.31,340.5,339.82,340.34,44991.0
2020-01-13 12:05:00,340.28,340.85,340.04,340.36,54004.0,340.28,340.85,340.04,340.36,54004.0
2020-01-13 12:10:00,340.37,340.6,339.99,340.07,40846.0,340.37,340.6,339.99,340.07,40846.0
2020-01-13 12:15:00,340.1,340.11,339.48,339.81,41701.0,340.1,340.11,339.48,339.81,41701.0
2020-01-13 12:20:00,339.86,340.25,339.63,340.08,35919.0,339.86,340.25,339.63,340.08,35919.0
2020-01-13 12:25:00,340.08,340.25,339.43,339.67,43002.0,340.08,340.25,339.43,339.67,43002.0
2020-01-13 12:30:00,339.72,340.0,339.58,339.93,28562.0,339.72,340.0,339.58,339.93,28562.0
2020-01-13 12:35:00,339.96,340.6,339.65,339.82,96595.0,339.96,340.6,339.65,339.82,96595.0
2020-01-13 12:40:00,339.88,340.17,339.75,340.02,18365.0,339.88,340.17,339.75,340.02,18365.0
2020-01-13 12:45:00,340.09,340.09,339.43,339.66,25184.0,340.09,340.09,339.43,339.66,25184.0
2020-01-13 12:50:00,339.69,339.75,339.25,339.51,31776.0,339.69,339.75,339.25,339.51,31776.0
2020-01-13 12:55:00,339.5,340.37,339.5,340.08,55336.0,339.5,340.37,339.5,340.08,55336.0
2020-01-13 13:00:00,340.09,340.09,339.76,340.0,21792.0,340.09,340.09,339.76,340.0,21792.0
2020-01-13 13:05:00,339.98,340.21,339.89,340.18,19732.0,339.98,340.21,339.89,340.18,19732.0
2020-01-13 13:10:00,340.25,340.26,339.89,340.0,18943.0,340.25,340.26,339.89,340.0,18943.0
2020-01-13 13:15:00,340.0,340.28,339.88,340.01,16324.0,340.0,340.28,339.88,340.01,16324.0
2020-01-13 13:20:00,340.06,340.65,340.04,340.47,40136.0,340.06,340.65,340.04,340.47,40136.0
2020-01-13 13:25:00,340.5,340.55,340.26,340.36,16248.0,340.5,340.55,340.26,340.36,16248.0
2020-01-13 13:30:00,340.39,340.47,339.71,339.79,47393.0,340.39,340.47,339.71,339.79,47393.0
2020-01-13 13:35:00,339.79,340.15,339.7,340.06,52981.0,339.79,340.15,339.7,340.06,52981.0
2020-01-13 13:40:00,340.12,340.15,339.78,339.96,13855.0,340.12,340.15,339.78,339.96,13855.0
2020-01-13 13:45:00,339.98,340.05,339.84,339.99,26331.0,339.98,340.05,339.84,339.99,26331.0
2020-01-13 13:50:00,339.98,340.03,339.77,339.97,20430.0,339.98,340.03,339.77,339.97,20430.0
2020-01-13 13:55:00,339.94,340.22,339.75,339.81,21564.0,339.94,340.22,339.75,339.81,21564.0
2020-01-13 14:00:00,339.88,340.03,339.73,339.97,18113.0,339.88,340.03,339.73,339.97,18113.0
2020-01-13 14:05:00,340.0,340.52,340.0,340.48,28042.0,340.0,340.52,340.0,340.48,28042.0
2020-01-13 14:10:00,340.51,340.65,340.1,340.12,24597.0,340.51,340.65,340.1,340.12,24597.0
2020-01-13 14:15:00,340.11,340.18,339.67,339.95,33120.0,340.11,340.18,339.67,339.95,33120.0
2020-01-13 14:20:00,339.92,340.29,339.66,339.99,34801.0,339.92,340.29,339.66,339.99,34801.0
2020-01-13 14:25:00,339.92,340.3,339.84,340.09,19610.0,339.92,340.3,339.84,340.09,19610.0
2020-01-13 14:30:00,340.01,340.4,339.87,340.3,21741.0,340.01,340.4,339.87,340.3,21741.0
2020-01-13 14:35:00,340.33,340.5,339.85,340.0,14586.0,340.33,340.5,339.85,340.0,14586.0
2020-01-13 14:40:00,339.99,340.05,339.78,339.94,11747.0,339.99,340.05,339.78,339.94,11747.0
2020-01-13 14:45:00,339.83,340.0,339.68,339.84,24722.0,339.83,340.0,339.68,339.84,24722.0
2020-01-13 14:50:00,339.83,340.03,339.66,339.86,20242.0,339.83,340.03,339.66,339.86,20242.0
2020-01-13 14:55:00,339.84,339.97,339.61,339.7,24549.0,339.84,339.97,339.61,339.7,24549.0
2020-01-13 15:00:00,339.73,339.94,339.56,339.9,23818.0,339.73,339.94,339.56,339.9,23818.0
2020-01-13 15:05:00,339.9,339.91,339.66,339.72,24692.0,339.9,339.91,339.66,339.72,24692.0
2020-01-13 15:10:00,339.75,339.81,339.5,339.63,41116.0,339.75,339.81,339.5,339.63,41116.0
2020-01-13 15:15:00,339.59,339.73,338.48,338.61,57095.0,339.59,339.73,338.48,338.61,57095.0
2020-01-13 15:20:00,338.54,338.69,338.2,338.27,92923.0,338.54,338.69,338.2,338.27,92923.0
2020-01-13 15:25:00,338.21,338.63,337.77,337.87,40503.0,338.21,338.63,337.77,337.87,40503.0
2020-01-13 15:30:00,337.85,337.85,337.25,337.56,50950.0,337.85,337.85,337.25,337.56,50950.0
2020-01-13 15:35:00,337.55,337.95,337.55,337.73,52347.0,337.55,337.95,337.55,337.73,52347.0
2020-01-13 15:40:00,337.74,337.92,337.5,337.55,32406.0,337.74,337.92,337.5,337.55,32406.0
2020-01-13 15:45:00,337.51,338.58,337.5,338.51,66852.0,337.51,338.58,337.5,338.51,66852.0
2020-01-13 15:50:00,338.58,338.86,338.06,338.72,76937.0,338.58,338.86,338.06,338.72,76937.0
2020-01-13 15:55:00,338.77,339.07,338.65,338.94,138414.0,338.77,339.07,338.65,338.94,138414.0
2020-01-14 09:30:00,344.26,345.38,341.67,342.65,382116.0,344.26,345.38,341.67,342.65,382116.0
2020-01-14 09:35:00,342.64,342.89,338.92,341.08,278388.0,342.64,342.89,338.92,341.08,278388.0
2020-01-14 09:40:00,341.02,341.02,337.54,338.88,214837.0,341.02,341.02,337.54,338.88,214837.0
2020-01-14 09:45:00,338.79,340.43,338.55,339.73,170062.0,338.79,340.43,338.55,339.73,170062.0
2020-01-14 09:50:00,339.73,339.96,337.0,337.96,156121.0,339.73,339.96,337.0,337.96,156121.0
2020-01-14 09:55:00,337.93,338.0,335.52,335.6,200263.0,337.93,338.0,335.52,335.6,200263.0
2020-01-14 10:00:00,335.67,338.4,335.6,337.73,76720.0,335.67,338.4,335.6,337.73,76720.0
2020-01-14 10:05:00,337.7,337.7,336.64,337.28,109057.0,337.7,337.7,336.64,337.28,109057.0
2020-01-14 10:10:00,337.1,338.01,337.1,337.87,31192.0,337.1,338.01,337.1,337.87,31192.0
2020-01-14 10:15:00,337.92,337.95,336.54,337.67,60881.0,337.92,337.95,336.54,337.67,60881.0
2020-01-14 10:20:00,337.51,338.21,336.94,337.67,114185.0,337.51,338.21,336.94,337.67,114185.0
2020-01-14 10:25:00,337.63,337.86,336.52,336.81,127135.0,337.63,337.86,336.52,336.81,127135.0
2020-01-14 10:30:00,336.88,337.6,336.17,336.71,142071.0,336.88,337.6,336.17,336.71,142071.0
2020-01-14 10:35:00,336.75,336.97,336.2,336.73,42798.0,336.75,336.97,336.2,336.73,42798.0
2020-01-14 10:40:00,336.73,337.08,336.14,336.85,37568.0,336.73,337.08,336.14,336.85,37568.0
2020-01-14 10:45:00,336.78,337.15,336.3,336.42,35200.0,336.78,337.15,336.3,336.42,35200.0
2020-01-14 10:50:00,336.44,336.52,335.9,336.25,74284.0,336.44,336.52,335.9,336.25,74284.0
2020-01-14 10:55:00,336.23,337.81,336.0,337.15,86831.0,336.23,337.81,336.0,337.15,86831.0
2020-01-14 11:00:00,337.07,338.43,336.91,337.76,93518.0,337.07,338.43,336.91,337.76,93518.0
2020-01-14 11:05:00,337.64,338.92,337.56,338.31,66188.0,337.64,338.92,337.56,338.31,66188.0
2020-01-14 11:10:00,338.31,339.71,338.31,339.67,126437.0,338.31,339.71,338.31,339.67,126437.0
2020-01-14 11:15:00,339.67,340.16,338.0,338.18,152695.0,339.67,340.16,338.0,338.18,152695.0
2020-01-14 11:20:00,338.18,340.03,337.8,339.92,143165.0,338.18,340.03,337.8,339.92,143165.0
2020-01-14 11:25:00,339.89,341.4,339.85,340.72,112773.0,339.89,341.4,339.85,340.72,112773.0
2020-01-14 11:30:00,340.65,341.13,340.1,340.5,49602.0,340.65,341.13,340.1,340.5,49602.0
2020-01-14 11:35:00,340.5,340.73,339.68,340.46,94716.0,340.5,340.73,339.68,340.46,94716.0
2020-01-14 11:40:00,340.31,340.39,338.7,338.85,31799.0,340.31,340.39,338.7,338.85,31799.0
2020-01-14 11:45:00,338.85,339.08,338.24,338.26,81334.0,338.85,339.08,338.24,338.26,81334.0
2020-01-14 11:50:00,338.24,338.74,338.0,338.25,42225.0,338.24,338.74,338.0,338.25,42225.0
2020-01-14 11:55:00,338.28,338.57,338.1,338.15,15480.0,338.28,338.57,338.1,338.15,15480.0
2020-01-14 12:00:00,338.37,339.42,338.32,339.31,27465.0,338.37,339.42,338.32,339.31,27465.0
2020-01-14 12:05:00,339.4,340.18,339.29,340.08,46222.0,339.4,340.18,339.29,340.08,46222.0
2020-01-14 12:10:00,340.08,340.28,339.47,339.79,24190.0,340.08,340.28,339.47,339.79,24190.0
2020-01-14 12:15:00,339.71,339.85,339.38,339.5,18882.0,339.71,339.85,339.38,339.5,18882.0
2020-01-14 12:20:00,339.59,339.6,338.89,339.12,26936.0,339.59,339.6,338.89,339.12,26936.0
2020-01-14 12:25:00,339.0,339.26,338.68,338.69,12985.0,339.0,339.26,338.68,338.69,12985.0
2020-01-14 12:30:00,338.74,339.49,338.55,339.37,33128.0,338.74,339.49,338.55,339.37,33128.0
2020-01-14 12:35:00,339.41,340.49,339.31,340.22,35035.0,339.41,340.49,339.31,340.22,35035.0
2020-01-14 12:40:00,340.21,340.6,340.19,340.56,22943.0,340.21,340.6,340.19,340.56,22943.0
2020-01-14 12:45:00,340.58,340.59,340.09,340.15,35822.0,340.58,340.59,340.09,340.15,35822.0
2020-01-14 12:50:00,340.18,340.18,339.11,339.36,49388.0,340.18,340.18,339.11,339.36,49388.0
2020-01-14 12:55:00,339.45,340.15,339.45,339.6,24256.0,339.45,340.15,339.45,339.6,24256.0
2020-01-14 13:00:00,339.68,339.87,339.43,339.72,8315.0,339.68,339.87,339.43,339.72,8315.0
2020-01-14 13:05:00,339.72,340.19,339.26,340.0,41003.0,339.72,340.19,339.26,340.0,41003.0
2020-01-14 13:10:00,340.13,340.2,339.75,339.98,12279.0,340.13,340.2,339.75,339.98,12279.0
2020-01-14 13:15:00,339.95,340.43,339.86,340.29,14413.0,339.95,340.43,339.86,340.29,14413.0
2020-01-14 13:20:00,340.29,340.69,340.22,340.54,17037.0,340.29,340.69,340.22,340.54,17037.0
2020-01-14 13:25:00,340.51,340.66,340.36,340.66,16608.0,340.51,340.66,340.36,340.66,16608.0
2020-01-14 13:30:00,340.66,340.86,340.51,340.79,18977.0,340.66,340.86,340.51,340.79,18977.0
2020-01-14 13:35:00,340.74,340.95,339.39,340.56,77279.0,340.74,340.95,339.39,340.56,77279.0
2020-01-14 13:40:00,340.64,340.64,339.25,339.37,47469.0,340.64,340.64,339.25,339.37,47469.0
2020-01-14 13:45:00,339.47,339.52,338.16,338.38,45700.0,339.47,339.52,338.16,338.38,45700.0
2020-01-14 13:50:00,338.38,339.01,338.13,338.7,26250.0,338.38,339.01,338.13,338.7,26250.0
2020-01-14 13:55:00,338.81,339.05,338.41,338.74,17493.0,338.81,339.05,338.41,338.74,17493.0
2020-01-14 14:00:00,338.78,338.88,337.08,337.54,46603.0,338.78,338.88,337.08,337.54,46603.0
2020-01-14 14:05:00,337.43,337.92,336.9,337.02,21594.0,337.43,337.92,336.9,337.02,21594.0
2020-01-14 14:10:00,337.13,337.23,336.58,337.08,40075.0,337.13,337.23,336.58,337.08,40075.0
2020-01-14 14:15:00,337.1,338.11,337.09,337.38,30917.0,337.1,338.11,337.09,337.38,30917.0
2020-01-14 14:20:00,337.51,338.0,337.16,337.66,30122.0,337.51,338.0,337.16,337.66,30122.0
2020-01-14 14:25:00,337.7,338.99,337.61,338.8,19001.0,337.7,338.99,337.61,338.8,19001.0
2020-01-14 14:30:00,338.71,339.0,338.07,338.22,15849.0,338.71,339.0,338.07,338.22,15849.0
2020-01-14 14:35:00,338.17,338.63,338.17,338.2,3632.0,338.17,338.63,338.17,338.2,3632.0
2020-01-14 14:40:00,338.35,339.0,338.28,338.97,15253.0,338.35,339.0,338.28,338.97,15253.0
2020-01-14 14:45:00,338.88,338.91,338.45,338.46,8866.0,338.88,338.91,338.45,338.46,8866.0
2020-01-14 14:50:00,338.43,338.5,337.98,338.49,7816.0,338.43,338.5,337.98,338.49,7816.0
2020-01-14 14:55:00,338.44,338.5,337.81,337.92,9659.0,338.44,338.5,337.81,337.92,9659.0
2020-01-14 15:00:00,338.15,338.61,337.94,338.14,8152.0,338.15,338.61,337.94,338.14,8152.0
2020-01-14 15:05:00,338.06,338.13,337.76,337.88,18519.0,338.06,338.13,337.76,337.88,18519.0
2020-01-14 15:10:00,337.94,338.07,337.68,338.05,45379.0,337.94,338.07,337.68,338.05,45379.0
2020-01-14 15:15:00,338.01,338.1,337.71,337.79,47443.0,338.01,338.1,337.71,337.79,47443.0
2020-01-14 15:20:00,337.79,338.1,337.64,337.71,14907.0,337.79,338.1,337.64,337.71,14907.0
2020-01-14 15:25:00,337.79,338.12,337.66,337.73,61948.0,337.79,338.12,337.66,337.73,61948.0
2020-01-14 15:30:00,337.66,337.9,337.2,337.69,45972.0,337.66,337.9,337.2,337.69,45972.0
2020-01-14 15:35:00,337.64,338.35,337.6,338.26,39581.0,337.64,338.35,337.6,338.26,39581.0
2020-01-14 15:40:00,338.28,338.7,338.15,338.43,36240.0,338.28,338.7,338.15,338.43,36240.0
2020-01-14 15:45:00,338.38,338.64,338.16,338.17,25500.0,338.38,338.64,338.16,338.17,25500.0
2020-01-14 15:50:00,338.04,338.73,337.82,338.56,75760.0,338.04,338.73,337.82,338.56,75760.0
2020-01-14 15:55:00,338.5,338.85,338.41,338.73,118263.0,338.5,338.85,338.41,338.73,118263.0
2020-01-15 09:30:00,338.68,339.13,336.6,336.63,131781.0,338.68,339.13,336.6,336.63,131781.0
2020-01-15 09:35:00,336.96,339.38,336.96,338.85,54055.0,336.96,339.38,336.96,338.85,54055.0
2020-01-15 09:40:00,338.69,339.0,337.18,337.63,41870.0,338.69,339.0,337.18,337.63,41870.0
2020-01-15 09:45:00,337.79,339.28,337.35,339.28,22552.0,337.79,339.28,337.35,339.28,22552.0
2020-01-15 09:50:00,339.28,340.78,339.03,340.64,61558.0,339.28,340.78,339.03,340.64,61558.0
2020-01-15 09:55:00,340.77,341.4,340.39,341.0,64468.0,340.77,341.4,340.39,341.0,64468.0
2020-01-15 10:00:00,340.97,341.27,340.05,340.71,47202.0,340.97,341.27,340.05,340.71,47202.0
2020-01-15 10:05:00,340.83,341.24,340.75,341.22,18397.0,340.83,341.24,340.75,341.22,18397.0
2020-01-15 10:10:00,341.22,341.25,340.01,340.01,36790.0,341.22,341.25,340.01,340.01,36790.0
2020-01-15 10:15:00,340.03,340.95,339.85,340.68,22635.0,340.03,340.95,339.85,340.68,22635.0
2020-01-15 10:20:00,340.66,340.66,339.57,339.86,122134.0,340.66,340.66,339.57,339.86,122134.0
2020-01-15 10:25:00,340.0,342.36,339.99,341.89,139453.0,340.0,342.36,339.99,341.89,139453.0
2020-01-15 10:30:00,341.9,342.35,341.31,341.44,133661.0,341.9,342.35,341.31,341.44,133661.0
2020-01-15 10:35:00,341.35,342.09,341.11,341.99,41039.0,341.35,342.09,341.11,341.99,41039.0
2020-01-15 10:40:00,341.99,342.64,341.76,342.04,57909.0,341.99,342.64,341.76,342.04,57909.0
2020-01-15 10:45:00,341.87,342.33,341.63,341.73,54883.0,341.87,342.33,341.63,341.73,54883.0
2020-01-15 10:50:00,341.75,342.37,341.6,342.06,45982.0,341.75,342.37,341.6,342.06,45982.0
2020-01-15 10:55:00,342.08,342.97,341.98,342.74,73441.0,342.08,342.97,341.98,342.74,73441.0
2020-01-15 11:00:00,342.78,343.06,342.07,342.87,77816.0,342.78,343.06,342.07,342.87,77816.0
2020-01-15 11:05:00,342.79,343.17,342.5,342.73,36789.0,342.79,343.17,342.5,342.73,36789.0
2020-01-15 11:10:00,342.61,342.67,341.53,341.98,44496.0,342.61,342.67,341.53,341.98,44496.0
2020-01-15 11:15:00,342.0,342.14,341.74,341.77,15675.0,342.0,342.14,341.74,341.77,15675.0
2020-01-15 11:20:00,341.82,342.14,341.77,341.83,14295.0,341.82,342.14,341.77,341.83,14295.0
2020-01-15 11:25:00,341.79,342.05,341.3,341.61,27926.0,341.79,342.05,341.3,341.61,27926.0
2020-01-15 11:30:00,341.63,341.94,341.5,341.85,24367.0,341.63,341.94,341.5,341.85,24367.0
2020-01-15 11:35:00,341.88,342.36,341.47,342.36,84847.0,341.88,342.36,341.47,342.36,84847.0
2020-01-15 11:40:00,342.27,342.37,341.89,341.96,16450.0,342.27,342.37,341.89,341.96,16450.0
2020-01-15 11:45:00,341.96,341.96,341.27,341.34,45699.0,341.96,341.96,341.27,341.34,45699.0
2020-01-15 11:50:00,341.34,341.46,340.72,340.76,24854.0,341.34,341.46,340.72,340.76,24854.0
2020-01-15 11:55:00,340.8,341.18,340.58,340.96,28428.0,340.8,341.18,340.58,340.96,28428.0
2020-01-15 12:00:00,340.9,341.29,340.9,341.29,22299.0,340.9,341.29,340.9,341.29,22299.0
2020-01-15 12:05:00,341.2,341.93,341.18,341.78,62289.0,341.2,341.93,341.18,341.78,62289.0
2020-01-15 12:10:00,341.81,342.27,341.63,341.95,52083.0,341.81,342.27,341.63,341.95,52083.0
2020-01-15 12:15:00,341.98,342.2,341.54,341.67,29212.0,341.98,342.2,341.54,341.67,29212.0
2020-01-15 12:20:00,341.65,342.11,341.65,342.11,14635.0,341.65,342.11,341.65,342.11,14635.0
2020-01-15 12:25:00,342.11,342.12,341.73,341.83,16226.0,342.11,342.12,341.73,341.83,16226.0
2020-01-15 12:30:00,341.85,341.87,341.57,341.6,9016.0,341.85,341.87,341.57,341.6,9016.0
2020-01-15 12:35:00,341.6,341.8,341.52,341.72,7471.0,341.6,341.8,341.52,341.72,7471.0
2020-01-15 12:40:00,341.85,342.09,341.79,341.85,16527.0,341.85,342.09,341.79,341.85,16527.0
2020-01-15 12:45:00,341.85,342.18,341.77,341.78,21003.0,341.85,342.18,341.77,341.78,21003.0
2020-01-15 12:50:00,341.73,342.02,341.29,341.41,34056.0,341.73,342.02,341.29,341.41,34056.0
2020-01-15 12:55:00,341.3,341.53,341.16,341.49,11726.0,341.3,341.53,341.16,341.49,11726.0
2020-01-15 13:00:00,341.4,341.52,340.89,340.91,20258.0,341.4,341.52,340.89,340.91,20258.0
2020-01-15 13:05:00,340.91,341.27,340.77,340.79,15886.0,340.91,341.27,340.77,340.79,15886.0
2020-01-15 13:10:00,340.8,340.93,340.46,340.66,15650.0,340.8,340.93,340.46,340.66,15650.0
2020-01-15 13:15:00,340.72,341.35,340.69,341.14,18012.0,340.72,341.35,340.69,341.14,18012.0
2020-01-15 13:20:00,341.21,341.25,340.31,340.42,34587.0,341.21,341.25,340.31,340.42,34587.0
2020-01-15 13:25:00,340.36,340.96,340.26,340.88,30724.0,340.36,340.96,340.26,340.88,30724.0
2020-01-15 13:30:00,340.85,340.85,340.0,340.6,20935.0,340.85,340.85,340.0,340.6,20935.0
2020-01-15 13:35:00,340.59,340.9,340.59,340.77,7956.0,340.59,340.9,340.59,340.77,7956.0
2020-01-15 13:40:00,340.78,341.24,340.78,340.84,10619.0,340.78,341.24,340.78,340.84,10619.0
2020-01-15 13:45:00,340.83,340.92,340.6,340.65,13521.0,340.83,340.92,340.6,340.65,13521.0
2020-01-15 13:50:00,340.69,340.71,340.05,340.05,21761.0,340.69,340.71,340.05,340.05,21761.0
2020-01-15 13:55:00,340.06,340.33,339.93,340.3,20054.0,340.06,340.33,339.93,340.3,20054.0
2020-01-15 14:00:00,340.23,340.54,340.12,340.47,24723.0,340.23,340.54,340.12,340.47,24723.0
2020-01-15 14:05:00,340.52,341.12,340.35,341.12,20153.0,340.52,341.12,340.35,341.12,20153.0
2020-01-15 14:10:00,341.04,341.19,340.87,341.0,13298.0,341.04,341.19,340.87,341.0,13298.0
2020-01-15 14:15:00,340.95,341.1,340.65,340.8,10047.0,340.95,341.1,340.65,340.8,10047.0
2020-01-15 14:20:00,340.84,341.01,340.84,340.92,7459.0,340.84,341.01,340.84,340.92,7459.0
2020-01-15 14:25:00,340.87,340.9,340.64,340.88,7626.0,340.87,340.9,340.64,340.88,7626.0
2020-01-15 14:30:00,340.84,340.84,340.16,340.54,143509.0,340.84,340.84,340.16,340.54,143509.0
2020-01-15 14:35:00,340.6,340.9,340.49,340.5,9366.0,340.6,340.9,340.49,340.5,9366.0
2020-01-15 14:40:00,340.46,340.51,340.06,340.17,27361.0,340.46,340.51,340.06,340.17,27361.0
2020-01-15 14:45:00,340.11,340.36,340.04,340.23,9433.0,340.11,340.36,340.04,340.23,9433.0
2020-01-15 14:50:00,340.21,340.23,339.86,340.01,29176.0,340.21,340.23,339.86,340.01,29176.0
2020-01-15 14:55:00,340.04,340.07,339.75,339.84,11388.0,340.04,340.07,339.75,339.84,11388.0
2020-01-15 15:00:00,339.84,339.84,339.46,339.7,22160.0,339.84,339.84,339.46,339.7,22160.0
2020-01-15 15:05:00,339.66,339.77,339.2,339.2,21051.0,339.66,339.77,339.2,339.2,21051.0
2020-01-15 15:10:00,339.23,339.36,338.94,339.2,28893.0,339.23,339.36,338.94,339.2,28893.0
2020-01-15 15:15:00,339.18,339.37,338.88,339.17,41474.0,339.18,339.37,338.88,339.17,41474.0
2020-01-15 15:20:00,339.14,339.31,338.91,339.19,27448.0,339.14,339.31,338.91,339.19,27448.0
2020-01-15 15:25:00,339.15,339.15,338.2,338.64,32576.0,339.15,339.15,338.2,338.64,32576.0
2020-01-15 15:30:00,338.72,338.73,337.41,337.81,93162.0,338.72,338.73,337.41,337.81,93162.0
2020-01-15 15:35:00,337.87,338.34,337.69,338.19,34609.0,337.87,338.34,337.69,338.19,34609.0
2020-01-15 15:40:00,338.18,338.26,337.62,338.04,29398.0,338.18,338.26,337.62,338.04,29398.0
2020-01-15 15:45:00,338.07,338.64,337.84,338.37,29642.0,338.07,338.64,337.84,338.37,29642.0
2020-01-15 15:50:00,338.48,339.1,338.45,339.06,57087.0,338.48,339.1,338.45,339.06,57087.0
2020-01-15 15:55:00,339.08,339.21,338.61,339.19,124572.0,339.08,339.21,338.61,339.19,124572.0
2020-01-16 09:30:00,343.29,343.56,340.02,341.21,224355.0,343.29,343.56,340.02,341.21,224355.0
2020-01-16 09:35:00,341.31,341.47,339.6,340.82,98124.0,341.31,341.47,339.6,340.82,98124.0
2020-01-16 09:40:00,340.78,341.68,340.31,341.27,48708.0,340.78,341.68,340.31,341.27,48708.0
2020-01-16 09:45:00,341.19,341.87,339.22,340.0,56719.0,341.19,341.87,339.22,340.0,56719.0
2020-01-16 09:50:00,340.12,340.47,338.69,338.92,60893.0,340.12,340.47,338.69,338.92,60893.0
2020-01-16 09:55:00,339.0,339.0,337.37,337.6,92626.0,339.0,339.0,337.37,337.6,92626.0
2020-01-16 10:00:00,337.67,338.87,337.59,338.32,85783.0,337.67,338.87,337.59,338.32,85783.0
2020-01-16 10:05:00,338.26,339.35,338.15,339.09,75245.0,338.26,339.35,338.15,339.09,75245.0
2020-01-16 10:10:00,339.08,339.8,338.69,339.24,63008.0,339.08,339.8,338.69,339.24,63008.0
2020-01-16 10:15:00,339.2,339.67,338.81,338.88,51528.0,339.2,339.67,338.81,338.88,51528.0
2020-01-16 10:20:00,338.99,338.99,337.77,337.77,60404.0,338.99,338.99,337.77,337.77,60404.0
2020-01-16 10:25:00,337.73,338.5,337.6,338.23,56292.0,337.73,338.5,337.6,338.23,56292.0
2020-01-16 10:30:00,338.18,338.22,337.82,337.93,17409.0,338.18,338.22,337.82,337.93,17409.0
2020-01-16 10:35:00,337.96,337.96,336.77,337.05,70441.0,337.96,337.96,336.77,337.05,70441.0
2020-01-16 10:40:00,337.13,337.39,336.7,336.86,40864.0,337.13,337.39,336.7,336.86,40864.0
2020-01-16 10:45:00,336.87,337.49,336.78,336.9,31017.0,336.87,337.49,336.78,336.9,31017.0
2020-01-16 10:50:00,336.87,337.11,335.85,336.47,91880.0,336.87,337.11,335.85,336.47,91880.0
2020-01-16 10:55:00,336.42,336.85,336.0,336.48,80740.0,336.42,336.85,336.0,336.48,80740.0
2020-01-16 11:00:00,336.46,337.19,336.23,336.72,154544.0,336.46,337.19,336.23,336.72,154544.0
2020-01-16 11:05:00,336.66,337.84,336.5,337.5,101119.0,336.66,337.84,336.5,337.5,101119.0
2020-01-16 11:10:00,337.53,337.55,336.3,336.37,45511.0,337.53,337.55,336.3,336.37,45511.0
2020-01-16 11:15:00,336.46,336.75,336.12,336.69,22016.0,336.46,336.75,336.12,336.69,22016.0
2020-01-16 11:20:00,336.61,337.25,336.54,337.16,21756.0,336.61,337.25,336.54,337.16,21756.0
2020-01-16 11:25:00,337.09,337.29,337.0,337.2,17317.0,337.09,337.29,337.0,337.2,17317.0
2020-01-16 11:30:00,337.2,337.92,337.2,337.32,38094.0,337.2,337.92,337.2,337.32,38094.0
2020-01-16 11:35:00,337.32,337.36,337.0,337.32,26146.0,337.32,337.36,337.0,337.32,26146.0
2020-01-16 11:40:00,337.41,337.57,337.18,337.5,32464.0,337.41,337.57,337.18,337.5,32464.0
2020-01-16 11:45:00,337.56,337.77,337.02,337.13,23826.0,337.56,337.77,337.02,337.13,23826.0
2020-01-16 11:50:00,337.16,337.69,336.9,337.36,16941.0,337.16,337.69,336.9,337.36,16941.0
2020-01-16 11:55:00,337.44,337.51,337.15,337.39,30149.0,337.44,337.51,337.15,337.39,30149.0
2020-01-16 12:00:00,337.44,337.99,337.36,337.8,15093.0,337.44,337.99,337.36,337.8,15093.0
2020-01-16 12:05:00,337.8,337.92,337.55,337.89,9244.0,337.8,337.92,337.55,337.89,9244.0
2020-01-16 12:10:00,337.89,337.9,337.45,337.76,20033.0,337.89,337.9,337.45,337.76,20033.0
2020-01-16 12:15:00,337.77,338.15,337.7,337.88,21238.0,337.77,338.15,337.7,337.88,21238.0
2020-01-16 12:20:00,337.88,337.88,337.69,337.8,9644.0,337.88,337.88,337.69,337.8,9644.0
2020-01-16 12:25:00,337.75,337.85,337.39,337.43,11936.0,337.75,337.85,337.39,337.43,11936.0
2020-01-16 12:30:00,337.46,337.72,337.35,337.71,19157.0,337.46,337.72,337.35,337.71,19157.0
2020-01-16 12:35:00,337.68,338.09,337.47,337.95,18326.0,337.68,338.09,337.47,337.95,18326.0
2020-01-16 12:40:00,337.94,338.05,337.59,337.78,8308.0,337.94,338.05,337.59,337.78,8308.0
2020-01-16 12:45:00,337.73,338.23,337.73,338.15,15870.0,337.73,338.23,337.73,338.15,15870.0
2020-01-16 12:50:00,338.23,338.68,338.1,338.62,29968.0,338.23,338.68,338.1,338.62,29968.0
2020-01-16 12:55:00,338.59,338.84,338.44,338.65,20154.0,338.59,338.84,338.44,338.65,20154.0
2020-01-16 13:00:00,338.65,338.69,338.23,338.4,12516.0,338.65,338.69,338.23,338.4,12516.0
2020-01-16 13:05:00,338.38,338.38,338.0,338.16,16288.0,338.38,338.38,338.0,338.16,16288.0
2020-01-16 13:10:00,338.15,338.48,337.7,337.75,16803.0,338.15,338.48,337.7,337.75,16803.0
2020-01-16 13:15:00,337.82,337.85,337.31,337.56,22349.0,337.82,337.85,337.31,337.56,22349.0
2020-01-16 13:20:00,337.59,337.64,337.2,337.5,15703.0,337.59,337.64,337.2,337.5,15703.0
2020-01-16 13:25:00,337.49,337.91,337.38,337.84,7796.0,337.49,337.91,337.38,337.84,7796.0
2020-01-16 13:30:00,337.88,337.9,337.69,337.8,20880.0,337.88,337.9,337.69,337.8,20880.0
2020-01-16 13:35:00,337.77,338.08,337.63,337.69,15111.0,337.77,338.08,337.63,337.69,15111.0
2020-01-16 13:40:00,337.68,337.98,337.62,337.92,11290.0,337.68,337.98,337.62,337.92,11290.0
2020-01-16 13:45:00,337.94,338.33,337.9,338.22,10807.0,337.94,338.33,337.9,338.22,10807.0
2020-01-16 13:50:00,338.21,338.77,338.21,338.5,17795.0,338.21,338.77,338.21,338.5,17795.0
2020-01-16 13:55:00,338.44,339.07,338.44,338.69,22344.0,338.44,339.07,338.44,338.69,22344.0
2020-01-16 14:00:00,338.7,339.18,338.7,338.76,15547.0,338.7,339.18,338.7,338.76,15547.0
2020-01-16 14:05:00,338.83,338.88,338.5,338.52,7335.0,338.83,338.88,338.5,338.52,7335.0
2020-01-16 14:10:00,338.54,339.02,338.52,338.72,10471.0,338.54,339.02,338.52,338.72,10471.0
2020-01-16 14:15:00,338.88,339.16,338.7,338.7,20273.0,338.88,339.16,338.7,338.7,20273.0
2020-01-16 14:20:00,338.74,338.79,338.52,338.54,6950.0,338.74,338.79,338.52,338.54,6950.0
2020-01-16 14:25:00,338.52,338.81,338.43,338.72,15070.0,338.52,338.81,338.43,338.72,15070.0
2020-01-16 14:30:00,338.66,338.66,338.27,338.3,11247.0,338.66,338.66,338.27,338.3,11247.0
2020-01-16 14:35:00,338.34,338.44,338.14,338.28,9480.0,338.34,338.44,338.14,338.28,9480.0
2020-01-16 14:40:00,338.21,338.4,337.88,337.93,17011.0,338.21,338.4,337.88,337.93,17011.0
2020-01-16 14:45:00,337.89,338.08,337.63,337.81,18055.0,337.89,338.08,337.63,337.81,18055.0
2020-01-16 14:50:00,337.76,337.83,337.7,337.8,7848.0,337.76,337.83,337.7,337.8,7848.0
2020-01-16 14:55:00,337.75,337.98,337.6,337.75,10947.0,337.75,337.98,337.6,337.75,10947.0
2020-01-16 15:00:00,337.72,338.3,337.56,337.68,31325.0,337.72,338.3,337.56,337.68,31325.0
2020-01-16 15:05:00,337.64,337.73,337.34,337.4,19667.0,337.64,337.73,337.34,337.4,19667.0
2020-01-16 15:10:00,337.44,337.75,337.38,337.67,17938.0,337.44,337.75,337.38,337.67,17938.0
2020-01-16 15:15:00,337.64,338.0,337.5,337.83,13426.0,337.64,338.0,337.5,337.83,13426.0
2020-01-16 15:20:00,337.8,338.19,337.8,338.12,16372.0,337.8,338.19,337.8,338.12,16372.0
2020-01-16 15:25:00,338.06,338.17,337.58,337.98,19201.0,338.06,338.17,337.58,337.98,19201.0
2020-01-16 15:30:00,337.95,338.22,337.8,338.16,16049.0,337.95,338.22,337.8,338.16,16049.0
2020-01-16 15:35:00,338.22,338.37,338.07,338.16,26226.0,338.22,338.37,338.07,338.16,26226.0
2020-01-16 15:40:00,338.15,338.35,338.07,338.25,48957.0,338.15,338.35,338.07,338.25,48957.0
2020-01-16 15:45:00,338.25,338.69,338.12,338.69,61714.0,338.25,338.69,338.12,338.69,61714.0
2020-01-16 15:50:00,338.69,339.0,338.46,338.5,72822.0,338.69,339.0,338.46,338.5,72822.0
2020-01-16 15:55:00,338.51,339.0,338.22,338.76,121727.0,338.51,339.0,338.22,338.76,121727.0
2020-01-17 09:30:00,340.66,341.0,339.0,339.32,339344.0,340.66,341.0,339.0,339.32,339344.0
2020-01-17 09:35:00,339.31,339.87,338.59,339.15,63917.0,339.31,339.87,338.59,339.15,63917.0
2020-01-17 09:40:00,339.05,339.16,337.38,337.83,68723.0,339.05,339.16,337.38,337.83,68723.0
2020-01-17 09:45:00,337.97,339.98,337.79,339.84,69635.0,337.97,339.98,337.79,339.84,69635.0
2020-01-17 09:50:00,339.88,339.92,339.0,339.05,61461.0,339.88,339.92,339.0,339.05,61461.0
2020-01-17 09:55:00,339.1,339.9,339.05,339.84,59088.0,339.1,339.9,339.05,339.84,59088.0
2020-01-17 10:00:00,339.73,340.54,339.5,340.39,75008.0,339.73,340.54,339.5,340.39,75008.0
2020-01-17 10:05:00,340.39,341.2,339.78,341.14,89164.0,340.39,341.2,339.78,341.14,89164.0
2020-01-17 10:10:00,341.19,341.57,340.83,341.36,83322.0,341.19,341.57,340.83,341.36,83322.0
2020-01-17 10:15:00,341.31,341.5,339.88,340.37,72179.0,341.31,341.5,339.88,340.37,72179.0
2020-01-17 10:20:00,340.44,340.98,340.29,340.98,63526.0,340.44,340.98,340.29,340.98,63526.0
2020-01-17 10:25:00,340.97,341.1,340.57,340.85,45129.0,340.97,341.1,340.57,340.85,45129.0
2020-01-17 10:30:00,340.9,341.29,340.58,341.25,44372.0,340.9,341.29,340.58,341.25,44372.0
2020-01-17 10:35:00,341.21,341.28,340.42,340.75,43774.0,341.21,341.28,340.42,340.75,43774.0
2020-01-17 10:40:00,340.72,340.83,339.8,340.04,38711.0,340.72,340.83,339.8,340.04,38711.0
2020-01-17 10:45:00,339.99,340.35,339.41,339.69,41768.0,339.99,340.35,339.41,339.69,41768.0
2020-01-17 10:50:00,339.72,339.93,339.47,339.69,29428.0,339.72,339.93,339.47,339.69,29428.0
2020-01-17 10:55:00,339.67,339.7,339.14,339.37,25939.0,339.67,339.7,339.14,339.37,25939.0
2020-01-17 11:00:00,339.33,339.88,339.31,339.5,33045.0,339.33,339.88,339.31,339.5,33045.0
2020-01-17 11:05:00,339.38,339.59,339.08,339.33,22456.0,339.38,339.59,339.08,339.33,22456.0
2020-01-17 11:10:00,339.28,339.28,338.06,338.06,33844.0,339.28,339.28,338.06,338.06,33844.0
2020-01-17 11:15:00,338.02,338.37,337.94,338.33,33664.0,338.02,338.37,337.94,338.33,33664.0
2020-01-17 11:20:00,338.27,338.28,337.9,338.06,27369.0,338.27,338.28,337.9,338.06,27369.0
2020-01-17 11:25:00,338.01,338.35,337.68,338.2,26844.0,338.01,338.35,337.68,338.2,26844.0
2020-01-17 11:30:00,338.19,338.6,338.02,338.12,39931.0,338.19,338.6,338.02,338.12,39931.0
2020-01-17 11:35:00,338.12,338.49,338.07,338.38,27865.0,338.12,338.49,338.07,338.38,27865.0
2020-01-17 11:40:00,338.44,338.56,338.1,338.24,22690.0,338.44,338.56,338.1,338.24,22690.0
2020-01-17 11:45:00,338.26,338.32,337.9,337.98,22257.0,338.26,338.32,337.9,337.98,22257.0
2020-01-17 11:50:00,338.03,338.35,337.92,338.27,25787.0,338.03,338.35,337.92,338.27,25787.0
2020-01-17 11:55:00,338.33,338.41,338.07,338.32,20663.0,338.33,338.41,338.07,338.32,20663.0
2020-01-17 12:00:00,338.31,338.46,338.13,338.29,34041.0,338.31,338.46,338.13,338.29,34041.0
2020-01-17 12:05:00,338.35,338.86,338.34,338.44,29445.0,338.35,338.86,338.34,338.44,29445.0
2020-01-17 12:10:00,338.4,339.1,338.39,339.0,24989.0,338.4,339.1,338.39,339.0,24989.0
2020-01-17 12:15:00,339.0,339.25,338.71,338.78,25859.0,339.0,339.25,338.71,338.78,25859.0
2020-01-17 12:20:00,338.82,339.17,338.82,339.05,23982.0,338.82,339.17,338.82,339.05,23982.0
2020-01-17 12:25:00,339.01,339.22,338.84,339.0,15349.0,339.01,339.22,338.84,339.0,15349.0
2020-01-17 12:30:00,339.0,339.1,338.74,338.85,19092.0,339.0,339.1,338.74,338.85,19092.0
2020-01-17 12:35:00,338.8,338.9,338.42,338.45,13698.0,338.8,338.9,338.42,338.45,13698.0
2020-01-17 12:40:00,338.46,338.46,338.0,338.06,17957.0,338.46,338.46,338.0,338.06,17957.0
2020-01-17 12:45:00,338.09,338.32,338.0,338.23,25880.0,338.09,338.32,338.0,338.23,25880.0
2020-01-17 12:50:00,338.15,338.26,337.85,338.04,16293.0,338.15,338.26,337.85,338.04,16293.0
2020-01-17 12:55:00,338.02,338.07,337.87,337.99,13708.0,338.02,338.07,337.87,337.99,13708.0
2020-01-17 13:00:00,338.03,338.6,338.03,338.47,27533.0,338.03,338.6,338.03,338.47,27533.0
2020-01-17 13:05:00,338.48,338.82,338.4,338.73,15497.0,338.48,338.82,338.4,338.73,15497.0
2020-01-17 13:10:00,338.64,338.97,338.64,338.72,18416.0,338.64,338.97,338.64,338.72,18416.0
2020-01-17 13:15:00,338.73,338.75,338.45,338.54,7171.0,338.73,338.75,338.45,338.54,7171.0
2020-01-17 13:20:00,338.59,338.67,338.39,338.46,10457.0,338.59,338.67,338.39,338.46,10457.0
2020-01-17 13:25:00,338.4,338.64,338.37,338.51,7709.0,338.4,338.64,338.37,338.51,7709.0
2020-01-17 13:30:00,338.42,338.5,338.31,338.35,8968.0,338.42,338.5,338.31,338.35,8968.0
2020-01-17 13:35:00,338.38,338.42,338.13,338.23,13248.0,338.38,338.42,338.13,338.23,13248.0
2020-01-17 13:40:00,338.23,338.23,338.0,338.18,14127.0,338.23,338.23,338.0,338.18,14127.0
2020-01-17 13:45:00,338.21,338.45,338.17,338.21,12414.0,338.21,338.45,338.17,338.21,12414.0
2020-01-17 13:50:00,338.26,338.4,338.17,338.35,14026.0,338.26,338.4,338.17,338.35,14026.0
2020-01-17 13:55:00,338.34,338.52,338.16,338.2,15258.0,338.34,338.52,338.16,338.2,15258.0
2020-01-17 14:00:00,338.15,338.3,337.95,338.17,19628.0,338.15,338.3,337.95,338.17,19628.0
2020-01-17 14:05:00,338.21,338.35,338.14,338.21,12669.0,338.21,338.35,338.14,338.21,12669.0
2020-01-17 14:10:00,338.2,338.27,338.11,338.22,4746.0,338.2,338.27,338.11,338.22,4746.0
2020-01-17 14:15:00,338.23,338.26,337.79,337.79,18122.0,338.23,338.26,337.79,337.79,18122.0
2020-01-17 14:20:00,337.76,337.89,337.7,337.77,22228.0,337.76,337.89,337.7,337.77,22228.0
2020-01-17 14:25:00,337.75,338.04,337.73,338.0,19888.0,337.75,338.04,337.73,338.0,19888.0
2020-01-17 14:30:00,338.0,338.14,337.87,338.14,18558.0,338.0,338.14,337.87,338.14,18558.0
2020-01-17 14:35:00,338.09,338.28,337.97,338.14,16693.0,338.09,338.28,337.97,338.14,16693.0
2020-01-17 14:40:00,338.08,338.34,338.03,338.26,13630.0,338.08,338.34,338.03,338.26,13630.0
2020-01-17 14:45:00,338.25,338.43,338.11,338.12,17543.0,338.25,338.43,338.11,338.12,17543.0
2020-01-17 14:50:00,338.13,338.18,337.96,337.96,14397.0,338.13,338.18,337.96,337.96,14397.0
2020-01-17 14:55:00,337.96,338.18,337.82,338.08,15645.0,337.96,338.18,337.82,338.08,15645.0
2020-01-17 15:00:00,338.08,338.25,337.91,338.01,14737.0,338.08,338.25,337.91,338.01,14737.0
2020-01-17 15:05:00,338.02,338.28,337.85,338.0,19604.0,338.02,338.28,337.85,338.0,19604.0
2020-01-17 15:10:00,338.0,338.01,337.46,337.69,21303.0,338.0,338.01,337.46,337.69,21303.0
2020-01-17 15:15:00,337.72,338.05,337.68,338.03,18013.0,337.72,338.05,337.68,338.03,18013.0
2020-01-17 15:20:00,338.0,338.21,337.81,337.89,22708.0,338.0,338.21,337.81,337.89,22708.0
2020-01-17 15:25:00,337.88,338.77,337.8,338.74,45232.0,337.88,338.77,337.8,338.74,45232.0
2020-01-17 15:30:00,338.79,339.18,338.73,338.87,39235.0,338.79,339.18,338.73,338.87,39235.0
2020-01-17 15:35:00,338.87,339.25,338.67,338.94,44997.0,338.87,339.25,338.67,338.94,44997.0
2020-01-17 15:40:00,338.97,339.41,338.85,339.2,50679.0,338.97,339.41,338.85,339.2,50679.0
2020-01-17 15:45:00,339.18,339.59,339.14,339.51,57385.0,339.18,339.59,339.14,339.51,57385.0
2020-01-17 15:50:00,339.57,340.03,339.52,339.99,88417.0,339.57,340.03,339.52,339.99,88417.0
2020-01-17 15:55:00,339.94,340.04,339.51,339.65,198965.0,339.94,340.04,339.51,339.65,198965.0
2020-01-21 09:30:00,340.0,340.25,332.59,333.9,365240.0,340.0,340.25,332.59,333.9,365240.0
2020-01-21 09:35:00,334.03,335.25,333.34,335.04,197536.0,334.03,335.25,333.34,335.04,197536.0
2020-01-21 09:40:00,335.0,336.69,334.51,336.37,124122.0,335.0,336.69,334.51,336.37,124122.0
2020-01-21 09:45:00,336.38,337.68,336.3,337.15,117779.0,336.38,337.68,336.3,337.15,117779.0
2020-01-21 09:50:00,336.99,337.8,336.41,337.2,100738.0,336.99,337.8,336.41,337.2,100738.0
2020-01-21 09:55:00,337.2,337.98,337.0,337.26,107155.0,337.2,337.98,337.0,337.26,107155.0
2020-01-21 10:00:00,337.32,337.58,336.83,337.49,51904.0,337.32,337.58,336.83,337.49,51904.0
2020-01-21 10:05:00,337.58,338.5,336.37,337.73,126564.0,337.58,338.5,336.37,337.73,126564.0
2020-01-21 10:10:00,337.76,337.88,335.42,335.55,134226.0,337.76,337.88,335.42,335.55,134226.0
2020-01-21 10:15:00,335.53,336.24,334.85,335.38,104540.0,335.53,336.24,334.85,335.38,104540.0
2020-01-21 10:20:00,335.42,336.25,335.02,335.33,229287.0,335.42,336.25,335.02,335.33,229287.0
2020-01-21 10:25:00,335.43,336.14,334.0,334.24,219189.0,335.43,336.14,334.0,334.24,219189.0
2020-01-21 10:30:00,334.31,335.67,334.22,335.41,58732.0,334.31,335.67,334.22,335.41,58732.0
2020-01-21 10:35:00,335.54,336.34,335.03,336.24,63209.0,335.54,336.34,335.03,336.24,63209.0
2020-01-21 10:40:00,336.32,337.29,335.98,336.58,70388.0,336.32,337.29,335.98,336.58,70388.0
2020-01-21 10:45:00,336.53,337.06,336.36,336.96,73121.0,336.53,337.06,336.36,336.96,73121.0
2020-01-21 10:50:00,336.92,337.39,336.19,336.6,71112.0,336.92,337.39,336.19,336.6,71112.0
2020-01-21 10:55:00,336.63,337.5,336.54,337.0,49479.0,336.63,337.5,336.54,337.0,49479.0
2020-01-21 11:00:00,337.0,337.46,336.71,337.32,36566.0,337.0,337.46,336.71,337.32,36566.0
2020-01-21 11:05:00,337.27,337.87,337.13,337.73,63423.0,337.27,337.87,337.13,337.73,63423.0
2020-01-21 11:10:00,337.79,338.82,337.41,338.8,146558.0,337.79,338.82,337.41,338.8,146558.0
2020-01-21 11:15:00,338.68,338.85,338.06,338.06,50229.0,338.68,338.85,338.06,338.06,50229.0
2020-01-21 11:20:00,338.01,338.75,337.85,338.17,43408.0,338.01,338.75,337.85,338.17,43408.0
2020-01-21 11:25:00,338.16,338.67,338.01,338.26,52568.0,338.16,338.67,338.01,338.26,52568.0
2020-01-21 11:30:00,338.29,338.38,337.95,338.14,52164.0,338.29,338.38,337.95,338.14,52164.0
2020-01-21 11:35:00,338.16,338.3,337.6,337.71,56403.0,338.16,338.3,337.6,337.71,56403.0
2020-01-21 11:40:00,337.67,337.79,337.36,337.66,43632.0,337.67,337.79,337.36,337.66,43632.0
2020-01-21 11:45:00,337.72,337.89,337.15,337.64,87931.0,337.72,337.89,337.15,337.64,87931.0
2020-01-21 11:50:00,337.55,337.75,337.1,337.1,53209.0,337.55,337.75,337.1,337.1,53209.0
2020-01-21 11:55:00,337.1,337.17,336.69,336.98,45654.0,337.1,337.17,336.69,336.98,45654.0
2020-01-21 12:00:00,337.07,337.22,336.63,337.17,30413.0,337.07,337.22,336.63,337.17,30413.0
2020-01-21 12:05:00,337.18,337.18,336.72,336.96,24241.0,337.18,337.18,336.72,336.96,24241.0
2020-01-21 12:10:00,336.97,336.97,335.62,336.03,61293.0,336.97,336.97,335.62,336.03,61293.0
2020-01-21 12:15:00,336.05,336.66,335.99,336.64,45431.0,336.05,336.66,335.99,336.64,45431.0
2020-01-21 12:20:00,336.55,337.07,336.52,336.96,49574.0,336.55,337.07,336.52,336.96,49574.0
2020-01-21 12:25:00,336.96,337.08,336.54,336.55,52239.0,336.96,337.08,336.54,336.55,52239.0
2020-01-21 12:30:00,336.57,336.86,336.05,336.36,103772.0,336.57,336.86,336.05,336.36,103772.0
2020-01-21 12:35:00,336.36,336.44,335.84,336.01,125007.0,336.36,336.44,335.84,336.01,125007.0
2020-01-21 12:40:00,336.09,336.1,335.71,335.81,48313.0,336.09,336.1,335.71,335.81,48313.0
2020-01-21 12:45:00,335.87,336.05,335.72,335.77,30800.0,335.87,336.05,335.72,335.77,30800.0
2020-01-21 12:50:00,335.79,336.09,335.57,336.09,53221.0,335.79,336.09,335.57,336.09,53221.0
2020-01-21 12:55:00,336.05,336.31,336.04,336.19,45014.0,336.05,336.31,336.04,336.19,45014.0
2020-01-21 13:00:00,336.23,336.39,336.0,336.28,30461.0,336.23,336.39,336.0,336.28,30461.0
2020-01-21 13:05:00,336.26,336.5,336.18,336.37,93591.0,336.26,336.5,336.18,336.37,93591.0
2020-01-21 13:10:00,336.39,336.49,336.12,336.17,28189.0,336.39,336.49,336.12,336.17,28189.0
2020-01-21 13:15:00,336.21,336.29,335.18,335.28,52919.0,336.21,336.29,335.18,335.28,52919.0
2020-01-21 13:20:00,335.25,335.53,334.65,335.39,62960.0,335.25,335.53,334.65,335.39,62960.0
2020-01-21 13:25:00,335.4,335.75,334.95,334.96,65161.0,335.4,335.75,334.95,334.96,65161.0
2020-01-21 13:30:00,334.91,334.95,334.22,334.27,54796.0,334.91,334.95,334.22,334.27,54796.0
2020-01-21 13:35:00,334.27,334.43,334.14,334.23,60134.0,334.27,334.43,334.14,334.23,60134.0
2020-01-21 13:40:00,334.23,334.94,334.05,334.74,53331.0,334.23,334.94,334.05,334.74,53331.0
2020-01-21 13:45:00,334.75,335.2,334.67,335.03,37021.0,334.75,335.2,334.67,335.03,37021.0
2020-01-21 13:50:00,335.08,335.1,334.26,334.33,68494.0,335.08,335.1,334.26,334.33,68494.0
2020-01-21 13:55:00,334.32,334.86,334.27,334.8,52957.0,334.32,334.86,334.27,334.8,52957.0
2020-01-21 14:00:00,334.75,335.21,334.65,335.14,97565.0,334.75,335.21,334.65,335.14,97565.0
2020-01-21 14:05:00,335.13,335.21,334.45,334.81,78732.0,335.13,335.21,334.45,334.81,78732.0
2020-01-21 14:10:00,334.78,335.41,334.72,335.17,51364.0,334.78,335.41,334.72,335.17,51364.0
2020-01-21 14:15:00,335.13,335.18,334.62,334.72,31499.0,335.13,335.18,334.62,334.72,31499.0
2020-01-21 14:20:00,334.72,334.91,334.46,334.47,24287.0,334.72,334.91,334.46,334.47,24287.0
2020-01-21 14:25:00,334.4,334.61,333.93,334.09,73713.0,334.4,334.61,333.93,334.09,73713.0
2020-01-21 14:30:00,334.07,334.15,333.29,333.29,138393.0,334.07,334.15,333.29,333.29,138393.0
2020-01-21 14:35:00,333.28,333.62,333.05,333.2,74214.0,333.28,333.62,333.05,333.2,74214.0
2020-01-21 14:40:00,333.16,334.34,333.13,334.31,48635.0,333.16,334.34,333.13,334.31,48635.0
2020-01-21 14:45:00,334.34,334.63,334.17,334.53,44355.0,334.34,334.63,334.17,334.53,44355.0
2020-01-21 14:50:00,334.54,334.87,334.22,334.6,47626.0,334.54,334.87,334.22,334.6,47626.0
2020-01-21 14:55:00,334.6,335.02,334.45,335.0,56908.0,334.6,335.02,334.45,335.0,56908.0
2020-01-21 15:00:00,334.98,335.47,334.78,335.43,76573.0,334.98,335.47,334.78,335.43,76573.0
2020-01-21 15:05:00,335.45,336.14,335.35,335.9,125239.0,335.45,336.14,335.35,335.9,125239.0
2020-01-21 15:10:00,335.88,337.25,335.87,337.1,122131.0,335.88,337.25,335.87,337.1,122131.0
2020-01-21 15:15:00,337.13,337.9,337.0,337.51,89967.0,337.13,337.9,337.0,337.51,89967.0
2020-01-21 15:20:00,337.5,337.86,337.31,337.86,74101.0,337.5,337.86,337.31,337.86,74101.0
2020-01-21 15:25:00,337.86,338.8,337.72,338.75,140410.0,337.86,338.8,337.72,338.75,140410.0
2020-01-21 15:30:00,338.75,339.5,338.71,338.86,193374.0,338.75,339.5,338.71,338.86,193374.0
2020-01-21 15:35:00,338.84,339.86,338.53,338.66,206339.0,338.84,339.86,338.53,338.66,206339.0
2020-01-21 15:40:00,338.68,339.65,338.62,339.57,144985.0,338.68,339.65,338.62,339.57,144985.0
2020-01-21 15:45:00,339.65,339.65,338.7,339.36,177656.0,339.65,339.65,338.7,339.36,177656.0
2020-01-21 15:50:00,339.25,339.75,337.88,338.11,310113.0,339.25,339.75,337.88,338.11,310113.0
2020-01-21 15:55:00,338.12,341.0,333.67,338.33,465494.0,338.12,341.0,333.67,338.33,465494.0
2020-01-22 09:30:00,332.53,332.75,325.68,330.6,1154738.0,332.53,332.75,325.68,330.6,1154738.0
2020-01-22 09:35:00,330.89,333.22,329.2,330.51,792697.0,330.89,333.22,329.2,330.51,792697.0
2020-01-22 09:40:00,330.57,330.79,326.6,327.79,703221.0,330.57,330.79,326.6,327.79,703221.0
2020-01-22 09:45:00,327.74,330.03,327.57,327.75,351490.0,327.74,330.03,327.57,327.75,351490.0
2020-01-22 09:50:00,327.73,329.0,327.09,327.85,250621.0,327.73,329.0,327.09,327.85,250621.0
2020-01-22 09:55:00,327.68,329.75,327.49,328.24,272459.0,327.68,329.75,327.49,328.24,272459.0
2020-01-22 10:00:00,328.43,329.19,327.31,327.5,232907.0,328.43,329.19,327.31,327.5,232907.0
2020-01-22 10:05:00,327.45,327.86,325.88,327.0,381004.0,327.45,327.86,325.88,327.0,381004.0
2020-01-22 10:10:00,327.09,327.87,326.5,327.12,278350.0,327.09,327.87,326.5,327.12,278350.0
2020-01-22 10:15:00,327.1,328.8,326.75,328.8,250026.0,327.1,328.8,326.75,328.8,250026.0
2020-01-22 10:20:00,328.82,329.35,327.81,328.96,365746.0,328.82,329.35,327.81,328.96,365746.0
2020-01-22 10:25:00,328.82,331.12,328.42,330.95,355710.0,328.82,331.12,328.42,330.95,355710.0
2020-01-22 10:30:00,330.93,332.0,330.61,331.5,271187.0,330.93,332.0,330.61,331.5,271187.0
2020-01-22 10:35:00,331.57,334.75,331.46,334.37,388690.0,331.57,334.75,331.46,334.37,388690.0
2020-01-22 10:40:00,334.38,336.3,334.31,335.12,376041.0,334.38,336.3,334.31,335.12,376041.0
2020-01-22 10:45:00,335.11,335.26,332.7,332.9,273799.0,335.11,335.26,332.7,332.9,273799.0
2020-01-22 10:50:00,332.87,333.23,331.56,331.92,247400.0,332.87,333.23,331.56,331.92,247400.0
2020-01-22 10:55:00,331.86,332.36,330.45,331.22,278869.0,331.86,332.36,330.45,331.22,278869.0
2020-01-22 11:00:00,331.26,331.5,329.12,330.86,302880.0,331.26,331.5,329.12,330.86,302880.0
2020-01-22 11:05:00,330.88,331.3,328.92,329.85,208577.0,330.88,331.3,328.92,329.85,208577.0
2020-01-22 11:10:00,329.85,330.47,328.93,329.0,125284.0,329.85,330.47,328.93,329.0,125284.0
2020-01-22 11:15:00,328.93,330.74,328.7,330.63,137067.0,328.93,330.74,328.7,330.63,137067.0
2020-01-22 11:20:00,330.6,331.7,330.4,331.0,177734.0,330.6,331.7,330.4,331.0,177734.0
2020-01-22 11:25:00,331.0,331.09,329.57,330.23,137190.0,331.0,331.09,329.57,330.23,137190.0
2020-01-22 11:30:00,330.27,332.24,330.23,331.25,153136.0,330.27,332.24,330.23,331.25,153136.0
2020-01-22 11:35:00,331.27,331.5,330.51,331.26,69195.0,331.27,331.5,330.51,331.26,69195.0
2020-01-22 11:40:00,331.3,332.05,330.72,331.66,92309.0,331.3,332.05,330.72,331.66,92309.0
2020-01-22 11:45:00,331.67,333.0,331.01,331.35,141953.0,331.67,333.0,331.01,331.35,141953.0
2020-01-22 11:50:00,331.26,332.51,331.2,332.33,89760.0,331.26,332.51,331.2,332.33,89760.0
2020-01-22 11:55:00,332.39,332.45,331.23,332.05,58178.0,332.39,332.45,331.23,332.05,58178.0
2020-01-22 12:00:00,332.11,332.45,331.63,331.99,65356.0,332.11,332.45,331.63,331.99,65356.0
2020-01-22 12:05:00,331.93,332.4,331.07,331.26,64311.0,331.93,332.4,331.07,331.26,64311.0
2020-01-22 12:10:00,331.27,332.03,331.05,331.72,60004.0,331.27,332.03,331.05,331.72,60004.0
2020-01-22 12:15:00,331.65,331.96,330.72,330.78,102748.0,331.65,331.96,330.72,330.78,102748.0
2020-01-22 12:20:00,330.83,331.3,329.69,329.86,158820.0,330.83,331.3,329.69,329.86,158820.0
2020-01-22 12:25:00,329.78,329.94,328.59,328.89,275540.0,329.78,329.94,328.59,328.89,275540.0
2020-01-22 12:30:00,328.88,331.55,328.83,331.33,302509.0,328.88,331.55,328.83,331.33,302509.0
2020-01-22 12:35:00,331.41,331.53,329.67,330.04,242691.0,331.41,331.53,329.67,330.04,242691.0
2020-01-22 12:40:00,329.94,330.95,329.65,329.91,120832.0,329.94,330.95,329.65,329.91,120832.0
2020-01-22 12:45:00,329.95,331.31,329.86,330.87,137040.0,329.95,331.31,329.86,330.87,137040.0
2020-01-22 12:50:00,330.8,331.11,329.0,329.61,173932.0,330.8,331.11,329.0,329.61,173932.0
2020-01-22 12:55:00,329.64,329.85,329.05,329.35,77157.0,329.64,329.85,329.05,329.35,77157.0
2020-01-22 13:00:00,329.39,329.48,328.58,329.28,113466.0,329.39,329.48,328.58,329.28,113466.0
2020-01-22 13:05:00,329.32,330.27,329.06,329.4,79664.0,329.32,330.27,329.06,329.4,79664.0
2020-01-22 13:10:00,329.38,329.43,327.3,327.81,217799.0,329.38,329.43,327.3,327.81,217799.0
2020-01-22 13:15:00,327.81,328.75,327.46,328.48,101171.0,327.81,328.75,327.46,328.48,101171.0
2020-01-22 13:20:00,328.47,328.6,327.5,327.68,98796.0,328.47,328.6,327.5,327.68,98796.0
2020-01-22 13:25:00,327.69,328.15,327.38,327.91,82438.0,327.69,328.15,327.38,327.91,82438.0
2020-01-22 13:30:00,327.81,328.1,327.37,327.77,88968.0,327.81,328.1,327.37,327.77,88968.0
2020-01-22 13:35:00,327.77,328.05,327.15,327.72,111217.0,327.77,328.05,327.15,327.72,111217.0
2020-01-22 13:40:00,327.7,327.84,327.01,327.24,91021.0,327.7,327.84,327.01,327.24,91021.0
2020-01-22 13:45:00,327.2,327.99,326.88,327.85,127369.0,327.2,327.99,326.88,327.85,127369.0
2020-01-22 13:50:00,327.83,328.1,327.07,327.47,77674.0,327.83,328.1,327.07,327.47,77674.0
2020-01-22 13:55:00,327.47,327.47,326.64,326.81,85978.0,327.47,327.47,326.64,326.81,85978.0
2020-01-22 14:00:00,326.87,327.44,326.81,326.99,55663.0,326.87,327.44,326.81,326.99,55663.0
2020-01-22 14:05:00,326.93,327.72,326.5,326.8,94754.0,326.93,327.72,326.5,326.8,94754.0
2020-01-22 14:10:00,326.79,327.25,326.5,327.15,78976.0,326.79,327.25,326.5,327.15,78976.0
2020-01-22 14:15:00,327.13,327.45,326.75,327.25,70856.0,327.13,327.45,326.75,327.25,70856.0
2020-01-22 14:20:00,327.28,328.0,326.81,327.8,90970.0,327.28,328.0,326.81,327.8,90970.0
2020-01-22 14:25:00,327.75,328.09,327.58,327.95,80995.0,327.75,328.09,327.58,327.95,80995.0
2020-01-22 14:30:00,327.95,328.73,327.27,328.15,97084.0,327.95,328.73,327.27,328.15,97084.0
2020-01-22 14:35:00,328.2,328.88,328.2,328.76,66744.0,328.2,328.88,328.2,328.76,66744.0
2020-01-22 14:40:00,328.77,328.87,327.89,328.3,83761.0,328.77,328.87,327.89,328.3,83761.0
2020-01-22 14:45:00,328.4,328.87,327.82,328.76,53777.0,328.4,328.87,327.82,328.76,53777.0
2020-01-22 14:50:00,328.8,329.4,328.39,328.49,96356.0,328.8,329.4,328.39,328.49,96356.0
2020-01-22 14:55:00,328.52,328.78,327.0,327.18,126672.0,328.52,328.78,327.0,327.18,126672.0
2020-01-22 15:00:00,327.12,327.19,325.02,325.44,278529.0,327.12,327.19,325.02,325.44,278529.0
2020-01-22 15:05:00,325.35,325.95,324.44,325.19,216013.0,325.35,325.95,324.44,325.19,216013.0
2020-01-22 15:10:00,325.2,325.8,325.0,325.26,93984.0,325.2,325.8,325.0,325.26,93984.0
2020-01-22 15:15:00,325.21,325.56,324.09,324.44,130598.0,325.21,325.56,324.09,324.44,130598.0
2020-01-22 15:20:00,324.44,324.8,323.66,323.77,157757.0,324.44,324.8,323.66,323.77,157757.0
2020-01-22 15:25:00,323.7,325.23,323.6,325.05,130623.0,323.7,325.23,323.6,325.05,130623.0
2020-01-22 15:30:00,325.04,325.63,324.5,324.75,147696.0,325.04,325.63,324.5,324.75,147696.0
2020-01-22 15:35:00,324.86,325.85,324.69,325.4,147140.0,324.86,325.85,324.69,325.4,147140.0
2020-01-22 15:40:00,325.41,326.04,325.27,325.67,150526.0,325.41,326.04,325.27,325.67,150526.0
2020-01-22 15:45:00,325.64,325.85,324.39,324.69,138692.0,325.64,325.85,324.39,324.69,138692.0
2020-01-22 15:50:00,324.73,325.74,323.61,325.7,353448.0,324.73,325.74,323.61,325.7,353448.0
2020-01-22 15:55:00,325.75,326.05,324.6,326.0,489272.0,325.75,326.05,324.6,326.0,489272.0
2020-01-23 09:30:00,326.04,328.08,325.01,326.16,395234.0,326.04,328.08,325.01,326.16,395234.0
2020-01-23 09:35:00,326.25,329.78,325.71,329.32,428269.0,326.25,329.78,325.71,329.32,428269.0
2020-01-23 09:40:00,329.32,329.43,326.85,327.33,136078.0,329.32,329.43,326.85,327.33,136078.0
2020-01-23 09:45:00,327.3,329.5,327.16,328.98,109126.0,327.3,329.5,327.16,328.98,109126.0
2020-01-23 09:50:00,329.0,330.4,328.11,329.12,197454.0,329.0,330.4,328.11,329.12,197454.0
2020-01-23 09:55:00,329.18,329.45,328.01,329.02,114764.0,329.18,329.45,328.01,329.02,114764.0
2020-01-23 10:00:00,329.04,329.71,328.51,329.43,129208.0,329.04,329.71,328.51,329.43,129208.0
2020-01-23 10:05:00,329.49,330.98,329.3,330.39,195868.0,329.49,330.98,329.3,330.39,195868.0
2020-01-23 10:10:00,330.64,332.42,330.12,332.26,172060.0,330.64,332.42,330.12,332.26,172060.0
2020-01-23 10:15:00,332.27,334.64,332.11,334.35,427485.0,332.27,334.64,332.11,334.35,427485.0
2020-01-23 10:20:00,334.29,335.67,333.23,335.58,291286.0,334.29,335.67,333.23,335.58,291286.0
2020-01-23 10:25:00,335.57,336.96,334.7,336.87,308630.0,335.57,336.96,334.7,336.87,308630.0
2020-01-23 10:30:00,336.91,338.34,336.77,337.22,373602.0,336.91,338.34,336.77,337.22,373602.0
2020-01-23 10:35:00,337.18,337.34,336.1,336.32,210705.0,337.18,337.34,336.1,336.32,210705.0
2020-01-23 10:40:00,336.23,336.88,335.61,336.35,207074.0,336.23,336.88,335.61,336.35,207074.0
2020-01-23 10:45:00,336.33,336.33,335.04,335.4,144499.0,336.33,336.33,335.04,335.4,144499.0
2020-01-23 10:50:00,335.44,336.55,335.42,336.4,113653.0,335.44,336.55,335.42,336.4,113653.0
2020-01-23 10:55:00,336.28,336.5,335.14,335.78,113979.0,336.28,336.5,335.14,335.78,113979.0
2020-01-23 11:00:00,335.75,336.31,335.6,336.14,69561.0,335.75,336.31,335.6,336.14,69561.0
2020-01-23 11:05:00,336.17,337.16,336.01,336.66,140369.0,336.17,337.16,336.01,336.66,140369.0
2020-01-23 11:10:00,336.56,336.88,335.5,336.7,101184.0,336.56,336.88,335.5,336.7,101184.0
2020-01-23 11:15:00,336.77,337.14,336.55,336.86,90907.0,336.77,337.14,336.55,336.86,90907.0
2020-01-23 11:20:00,336.8,337.64,336.49,337.62,132500.0,336.8,337.64,336.49,337.62,132500.0
2020-01-23 11:25:00,337.64,337.8,336.31,336.84,197153.0,337.64,337.8,336.31,336.84,197153.0
2020-01-23 11:30:00,336.8,337.75,336.61,337.3,103115.0,336.8,337.75,336.61,337.3,103115.0
2020-01-23 11:35:00,337.29,339.09,337.13,339.03,159052.0,337.29,339.09,337.13,339.03,159052.0
2020-01-23 11:40:00,338.9,339.77,338.79,339.2,154219.0,338.9,339.77,338.79,339.2,154219.0
2020-01-23 11:45:00,339.24,340.35,339.12,340.34,248871.0,339.24,340.35,339.12,340.34,248871.0
2020-01-23 11:50:00,340.29,342.13,339.52,341.94,272899.0,340.29,342.13,339.52,341.94,272899.0
2020-01-23 11:55:00,342.03,342.44,340.89,341.7,204583.0,342.03,342.44,340.89,341.7,204583.0
2020-01-23 12:00:00,341.7,342.06,340.55,341.16,123718.0,341.7,342.06,340.55,341.16,123718.0
2020-01-23 12:05:00,341.21,343.35,341.0,343.1,217210.0,341.21,343.35,341.0,343.1,217210.0
2020-01-23 12:10:00,343.12,343.69,342.73,343.13,172987.0,343.12,343.69,342.73,343.13,172987.0
2020-01-23 12:15:00,343.18,344.38,343.15,343.88,185036.0,343.18,344.38,343.15,343.88,185036.0
2020-01-23 12:20:00,343.86,345.0,343.59,343.66,274654.0,343.86,345.0,343.59,343.66,274654.0
2020-01-23 12:25:00,343.6,344.2,343.2,343.71,150441.0,343.6,344.2,343.2,343.71,150441.0
2020-01-23 12:30:00,343.63,344.31,343.6,343.83,97771.0,343.63,344.31,343.6,343.83,97771.0
2020-01-23 12:35:00,343.81,343.82,342.34,342.67,138591.0,343.81,343.82,342.34,342.67,138591.0
2020-01-23 12:40:00,342.66,342.92,341.36,341.88,149629.0,342.66,342.92,341.36,341.88,149629.0
2020-01-23 12:45:00,341.88,343.8,341.84,343.68,137079.0,341.88,343.8,341.84,343.68,137079.0
2020-01-23 12:50:00,343.64,344.46,343.29,343.89,133008.0,343.64,344.46,343.29,343.89,133008.0
2020-01-23 12:55:00,343.91,343.95,342.65,343.13,100658.0,343.91,343.95,342.65,343.13,100658.0
2020-01-23 13:00:00,343.05,343.73,342.81,343.16,76829.0,343.05,343.73,342.81,343.16,76829.0
2020-01-23 13:05:00,343.22,344.1,343.13,343.89,108184.0,343.22,344.1,343.13,343.89,108184.0
2020-01-23 13:10:00,343.75,343.86,343.12,343.47,64436.0,343.75,343.86,343.12,343.47,64436.0
2020-01-23 13:15:00,343.51,343.51,342.61,342.88,78301.0,343.51,343.51,342.61,342.88,78301.0
2020-01-23 13:20:00,342.88,343.36,342.56,343.21,80843.0,342.88,343.36,342.56,343.21,80843.0
2020-01-23 13:25:00,343.23,343.35,341.57,341.57,85662.0,343.23,343.35,341.57,341.57,85662.0
2020-01-23 13:30:00,341.57,342.19,341.13,342.02,117408.0,341.57,342.19,341.13,342.02,117408.0
2020-01-23 13:35:00,341.9,342.01,340.74,341.55,104305.0,341.9,342.01,340.74,341.55,104305.0
2020-01-23 13:40:00,341.58,341.66,340.81,340.99,64551.0,341.58,341.66,340.81,340.99,64551.0
2020-01-23 13:45:00,340.8,341.23,340.33,340.89,114853.0,340.8,341.23,340.33,340.89,114853.0
2020-01-23 13:50:00,340.81,341.89,340.74,340.95,129900.0,340.81,341.89,340.74,340.95,129900.0
2020-01-23 13:55:00,340.98,340.99,339.73,340.84,135908.0,340.98,340.99,339.73,340.84,135908.0
2020-01-23 14:00:00,340.93,341.2,340.4,341.13,69072.0,340.93,341.2,340.4,341.13,69072.0
2020-01-23 14:05:00,341.14,341.17,340.23,340.77,93593.0,341.14,341.17,340.23,340.77,93593.0
2020-01-23 14:10:00,340.72,340.96,339.95,340.39,72674.0,340.72,340.96,339.95,340.39,72674.0
2020-01-23 14:15:00,340.38,341.48,340.0,341.39,86317.0,340.38,341.48,340.0,341.39,86317.0
2020-01-23 14:20:00,341.36,341.64,340.92,341.5,66236.0,341.36,341.64,340.92,341.5,66236.0
2020-01-23 14:25:00,341.6,341.62,341.17,341.31,60968.0,341.6,341.62,341.17,341.31,60968.0
2020-01-23 14:30:00,341.37,342.4,341.35,341.9,121804.0,341.37,342.4,341.35,341.9,121804.0
2020-01-23 14:35:00,341.9,342.12,341.75,341.99,36374.0,341.9,342.12,341.75,341.99,36374.0
2020-01-23 14:40:00,342.09,342.89,341.89,342.67,86611.0,342.09,342.89,341.89,342.67,86611.0
2020-01-23 14:45:00,342.68,342.72,342.32,342.52,107197.0,342.68,342.72,342.32,342.52,107197.0
2020-01-23 14:50:00,342.5,343.35,342.45,343.1,97270.0,342.5,343.35,342.45,343.1,97270.0
2020-01-23 14:55:00,343.17,343.27,343.01,343.07,64821.0,343.17,343.27,343.01,343.07,64821.0
2020-01-23 15:00:00,343.03,343.55,342.57,342.64,92753.0,343.03,343.55,342.57,342.64,92753.0
2020-01-23 15:05:00,342.74,343.0,342.5,342.61,76272.0,342.74,343.0,342.5,342.61,76272.0
2020-01-23 15:10:00,342.54,343.6,342.5,343.57,105674.0,342.54,343.6,342.5,343.57,105674.0
2020-01-23 15:15:00,343.54,344.9,343.51,344.35,214135.0,343.54,344.9,343.51,344.35,214135.0
2020-01-23 15:20:00,344.37,345.69,344.29,345.61,246070.0,344.37,345.69,344.29,345.61,246070.0
2020-01-23 15:25:00,345.64,345.87,344.88,345.0,164906.0,345.64,345.87,344.88,345.0,164906.0
2020-01-23 15:30:00,344.97,346.0,344.75,345.95,184599.0,344.97,346.0,344.75,345.95,184599.0
2020-01-23 15:35:00,345.95,346.32,345.6,346.15,230861.0,345.95,346.32,345.6,346.15,230861.0
2020-01-23 15:40:00,346.12,347.17,346.08,347.09,230817.0,346.12,347.17,346.08,347.09,230817.0
2020-01-23 15:45:00,347.1,349.25,347.09,349.13,462413.0,347.1,349.25,347.09,349.13,462413.0
2020-01-23 15:50:00,349.09,349.88,348.46,348.72,500233.0,349.09,349.88,348.46,348.72,500233.0
2020-01-23 15:55:00,348.8,349.63,348.72,349.6,593034.0,348.8,349.63,348.72,349.6,593034.0
2020-01-24 09:30:00,348.31,350.0,345.88,348.41,617975.0,348.31,350.0,345.88,348.41,617975.0
2020-01-24 09:35:00,348.61,353.7,348.37,352.28,716014.0,348.61,353.7,348.37,352.28,716014.0
2020-01-24 09:40:00,352.26,354.66,352.26,353.7,349203.0,352.26,354.66,352.26,353.7,349203.0
2020-01-24 09:45:00,353.76,353.86,351.32,352.76,279135.0,353.76,353.86,351.32,352.76,279135.0
2020-01-24 09:50:00,352.8,355.08,352.41,354.06,251509.0,352.8,355.08,352.41,354.06,251509.0
2020-01-24 09:55:00,354.15,357.5,353.89,357.43,293187.0,354.15,357.5,353.89,357.43,293187.0
2020-01-24 10:00:00,357.38,357.44,355.43,355.99,375391.0,357.38,357.44,355.43,355.99,375391.0
2020-01-24 10:05:00,355.97,357.65,355.42,357.24,246525.0,355.97,357.65,355.42,357.24,246525.0
2020-01-24 10:10:00,357.43,359.58,357.22,359.3,532548.0,357.43,359.58,357.22,359.3,532548.0
2020-01-24 10:15:00,359.3,359.4,357.84,358.5,319964.0,359.3,359.4,357.84,358.5,319964.0
2020-01-24 10:20:00,358.51,359.85,357.4,357.72,389867.0,358.51,359.85,357.4,357.72,389867.0
2020-01-24 10:25:00,357.73,358.33,355.32,355.53,308370.0,357.73,358.33,355.32,355.53,308370.0
2020-01-24 10:30:00,355.49,356.47,354.61,355.45,325177.0,355.49,356.47,354.61,355.45,325177.0
2020-01-24 10:35:00,355.47,356.54,354.54,356.15,210619.0,355.47,356.54,354.54,356.15,210619.0
2020-01-24 10:40:00,356.05,356.18,354.63,355.2,159769.0,356.05,356.18,354.63,355.2,159769.0
2020-01-24 10:45:00,355.15,355.34,353.58,355.08,162653.0,355.15,355.34,353.58,355.08,162653.0
2020-01-24 10:50:00,355.04,355.8,354.6,355.32,99098.0,355.04,355.8,354.6,355.32,99098.0
2020-01-24 10:55:00,355.38,355.91,354.0,354.06,124699.0,355.38,355.91,354.0,354.06,124699.0
2020-01-24 11:00:00,354.01,354.06,352.68,353.3,182792.0,354.01,354.06,352.68,353.3,182792.0
2020-01-24 11:05:00,353.27,353.94,353.01,353.6,192716.0,353.27,353.94,353.01,353.6,192716.0
2020-01-24 11:10:00,353.56,354.77,352.93,354.3,142076.0,353.56,354.77,352.93,354.3,142076.0
2020-01-24 11:15:00,354.39,355.45,353.14,353.64,160458.0,354.39,355.45,353.14,353.64,160458.0
2020-01-24 11:20:00,353.69,354.85,352.0,352.43,131220.0,353.69,354.85,352.0,352.43,131220.0
2020-01-24 11:25:00,352.49,352.92,351.88,352.33,113897.0,352.49,352.92,351.88,352.33,113897.0
2020-01-24 11:30:00,352.27,352.71,351.4,352.06,124455.0,352.27,352.71,351.4,352.06,124455.0
2020-01-24 11:35:00,352.02,352.39,351.21,351.79,81444.0,352.02,352.39,351.21,351.79,81444.0
2020-01-24 11:40:00,351.78,352.38,351.13,351.4,75798.0,351.78,352.38,351.13,351.4,75798.0
2020-01-24 11:45:00,351.41,351.93,351.13,351.33,62497.0,351.41,351.93,351.13,351.33,62497.0
2020-01-24 11:50:00,351.31,351.38,350.2,350.6,143884.0,351.31,351.38,350.2,350.6,143884.0
2020-01-24 11:55:00,350.57,351.14,348.18,349.14,268286.0,350.57,351.14,348.18,349.14,268286.0
2020-01-24 12:00:00,349.03,350.14,348.76,349.59,144233.0,349.03,350.14,348.76,349.59,144233.0
2020-01-24 12:05:00,349.6,349.89,347.31,347.39,157877.0,349.6,349.89,347.31,347.39,157877.0
2020-01-24 12:10:00,347.4,348.67,347.11,348.28,106293.0,347.4,348.67,347.11,348.28,106293.0
2020-01-24 12:15:00,348.22,348.23,346.76,347.1,100164.0,348.22,348.23,346.76,347.1,100164.0
2020-01-24 12:20:00,347.24,348.84,347.22,348.75,85632.0,347.24,348.84,347.22,348.75,85632.0
2020-01-24 12:25:00,348.73,349.14,347.4,348.31,61983.0,348.73,349.14,347.4,348.31,61983.0
2020-01-24 12:30:00,348.32,350.07,347.91,349.87,110824.0,348.32,350.07,347.91,349.87,110824.0
2020-01-24 12:35:00,349.82,351.62,349.61,350.97,203923.0,349.82,351.62,349.61,350.97,203923.0
2020-01-24 12:40:00,351.0,352.08,350.96,351.25,97117.0,351.0,352.08,350.96,351.25,97117.0
2020-01-24 12:45:00,351.14,351.88,350.36,351.75,71561.0,351.14,351.88,350.36,351.75,71561.0
2020-01-24 12:50:00,351.78,353.53,351.61,352.92,186614.0,351.78,353.53,351.61,352.92,186614.0
2020-01-24 12:55:00,352.97,353.0,351.39,352.57,104721.0,352.97,353.0,351.39,352.57,104721.0
2020-01-24 13:00:00,352.54,352.63,351.03,351.18,57225.0,352.54,352.63,351.03,351.18,57225.0
2020-01-24 13:05:00,351.15,352.38,351.06,352.13,47934.0,351.15,352.38,351.06,352.13,47934.0
2020-01-24 13:10:00,352.25,352.31,351.6,351.73,44705.0,352.25,352.31,351.6,351.73,44705.0
2020-01-24 13:15:00,351.74,352.25,351.73,351.93,38284.0,351.74,352.25,351.73,351.93,38284.0
2020-01-24 13:20:00,351.97,353.12,351.72,352.84,65268.0,351.97,353.12,351.72,352.84,65268.0
2020-01-24 13:25:00,352.91,353.48,352.83,353.12,73084.0,352.91,353.48,352.83,353.12,73084.0
2020-01-24 13:30:00,353.01,353.09,351.42,351.71,110036.0,353.01,353.09,351.42,351.71,110036.0
2020-01-24 13:35:00,351.52,352.84,351.12,352.27,83109.0,351.52,352.84,351.12,352.27,83109.0
2020-01-24 13:40:00,352.27,352.27,351.5,351.93,49003.0,352.27,352.27,351.5,351.93,49003.0
2020-01-24 13:45:00,351.95,352.44,351.02,351.21,83902.0,351.95,352.44,351.02,351.21,83902.0
2020-01-24 13:50:00,351.13,351.6,350.5,351.43,70530.0,351.13,351.6,350.5,351.43,70530.0
2020-01-24 13:55:00,351.44,351.48,350.8,351.39,42681.0,351.44,351.48,350.8,351.39,42681.0
2020-01-24 14:00:00,351.28,351.34,350.1,350.1,58993.0,351.28,351.34,350.1,350.1,58993.0
2020-01-24 14:05:00,350.26,351.02,349.81,350.63,83256.0,350.26,351.02,349.81,350.63,83256.0
2020-01-24 14:10:00,350.53,350.53,349.43,349.54,57399.0,350.53,350.53,349.43,349.54,57399.0
2020-01-24 14:15:00,349.62,349.9,348.58,349.3,84789.0,349.62,349.9,348.58,349.3,84789.0
2020-01-24 14:20:00,349.26,349.86,348.27,348.5,92993.0,349.26,349.86,348.27,348.5,92993.0
2020-01-24 14:25:00,348.49,348.91,348.13,348.77,130371.0,348.49,348.91,348.13,348.77,130371.0
2020-01-24 14:30:00,348.8,349.47,348.52,348.91,78213.0,348.8,349.47,348.52,348.91,78213.0
2020-01-24 14:35:00,349.01,349.31,348.04,348.88,97393.0,349.01,349.31,348.04,348.88,97393.0
2020-01-24 14:40:00,348.71,348.9,348.27,348.48,51620.0,348.71,348.9,348.27,348.48,51620.0
2020-01-24 14:45:00,348.37,349.73,348.37,349.64,93608.0,348.37,349.73,348.37,349.64,93608.0
2020-01-24 14:50:00,349.68,350.49,349.52,350.31,120202.0,349.68,350.49,349.52,350.31,120202.0
2020-01-24 14:55:00,350.44,351.81,350.22,351.47,165436.0,350.44,351.81,350.22,351.47,165436.0
2020-01-24 15:00:00,351.58,351.62,350.5,350.56,120987.0,351.58,351.62,350.5,350.56,120987.0
2020-01-24 15:05:00,350.65,351.43,350.56,351.35,88734.0,350.65,351.43,350.56,351.35,88734.0
2020-01-24 15:10:00,351.34,351.85,351.28,351.69,76732.0,351.34,351.85,351.28,351.69,76732.0
2020-01-24 15:15:00,351.76,353.49,351.75,353.39,169122.0,351.76,353.49,351.75,353.39,169122.0
2020-01-24 15:20:00,353.34,353.73,352.52,352.67,146840.0,353.34,353.73,352.52,352.67,146840.0
2020-01-24 15:25:00,352.68,354.0,352.5,353.26,129375.0,352.68,354.0,352.5,353.26,129375.0
2020-01-24 15:30:00,353.18,353.44,351.61,351.93,132890.0,353.18,353.44,351.61,351.93,132890.0
2020-01-24 15:35:00,351.96,353.17,351.89,352.17,132856.0,351.96,353.17,351.89,352.17,132856.0
2020-01-24 15:40:00,352.09,353.18,352.04,352.96,111420.0,352.09,353.18,352.04,352.96,111420.0
2020-01-24 15:45:00,352.98,353.61,352.5,353.12,128704.0,352.98,353.61,352.5,353.12,128704.0
2020-01-24 15:50:00,353.17,354.32,353.07,354.14,235216.0,353.17,354.32,353.07,354.14,235216.0
2020-01-24 15:55:00,354.11,354.26,353.03,353.14,338260.0,354.11,354.26,353.03,353.14,338260.0
2020-01-27 09:30:00,346.31,351.9,344.75,350.55,336369.0,346.31,351.9,344.75,350.55,336369.0
2020-01-27 09:35:00,350.54,351.42,348.21,349.32,148987.0,350.54,351.42,348.21,349.32,148987.0
2020-01-27 09:40:00,349.1,349.7,344.2,344.6,262416.0,349.1,349.7,344.2,344.6,262416.0
2020-01-27 09:45:00,344.46,344.86,342.57,343.66,248440.0,344.46,344.86,342.57,343.66,248440.0
2020-01-27 09:50:00,343.67,345.69,343.25,343.39,171389.0,343.67,345.69,343.25,343.39,171389.0
2020-01-27 09:55:00,343.55,343.58,341.41,342.83,169754.0,343.55,343.58,341.41,342.83,169754.0
2020-01-27 10:00:00,342.86,343.47,341.02,341.3,161449.0,342.86,343.47,341.02,341.3,161449.0
2020-01-27 10:05:00,341.3,343.8,341.14,343.59,139638.0,341.3,343.8,341.14,343.59,139638.0
2020-01-27 10:10:00,343.55,343.73,342.4,343.44,105537.0,343.55,343.73,342.4,343.44,105537.0
2020-01-27 10:15:00,343.44,344.32,343.02,343.83,110761.0,343.44,344.32,343.02,343.83,110761.0
2020-01-27 10:20:00,343.73,345.1,343.7,345.1,88785.0,343.73,345.1,343.7,345.1,88785.0
2020-01-27 10:25:00,345.18,346.49,344.89,346.36,98533.0,345.18,346.49,344.89,346.36,98533.0
2020-01-27 10:30:00,346.28,346.37,344.26,345.14,114047.0,346.28,346.37,344.26,345.14,114047.0
2020-01-27 10:35:00,345.4,345.73,344.65,345.37,41470.0,345.4,345.73,344.65,345.37,41470.0
2020-01-27 10:40:00,345.15,345.35,343.99,344.4,96332.0,345.15,345.35,343.99,344.4,96332.0
2020-01-27 10:45:00,344.24,344.37,342.02,343.04,185816.0,344.24,344.37,342.02,343.04,185816.0
2020-01-27 10:50:00,343.09,343.68,341.79,341.79,172692.0,343.09,343.68,341.79,341.79,172692.0
2020-01-27 10:55:00,341.89,342.89,341.61,342.62,95123.0,341.89,342.89,341.61,342.62,95123.0
2020-01-27 11:00:00,342.51,342.92,342.0,342.75,54862.0,342.51,342.92,342.0,342.75,54862.0
2020-01-27 11:05:00,342.6,342.97,342.21,342.4,40396.0,342.6,342.97,342.21,342.4,40396.0
2020-01-27 11:10:00,342.46,342.8,341.82,342.06,88190.0,342.46,342.8,341.82,342.06,88190.0
2020-01-27 11:15:00,342.05,342.82,341.9,342.68,44011.0,342.05,342.82,341.9,342.68,44011.0
2020-01-27 11:20:00,342.49,343.31,342.41,342.73,56729.0,342.49,343.31,342.41,342.73,56729.0
2020-01-27 11:25:00,342.72,343.3,341.91,343.29,61750.0,342.72,343.3,341.91,343.29,61750.0
2020-01-27 11:30:00,343.3,343.49,342.71,343.07,131614.0,343.3,343.49,342.71,343.07,131614.0
2020-01-27 11:35:00,343.15,343.31,342.31,342.88,54876.0,343.15,343.31,342.31,342.88,54876.0
2020-01-27 11:40:00,342.9,343.89,342.6,343.47,39230.0,342.9,343.89,342.6,343.47,39230.0
2020-01-27 11:45:00,343.45,343.78,342.14,342.4,53231.0,343.45,343.78,342.14,342.4,53231.0
2020-01-27 11:50:00,342.4,343.08,342.19,342.39,46322.0,342.4,343.08,342.19,342.39,46322.0
2020-01-27 11:55:00,342.34,342.97,341.91,342.92,64309.0,342.34,342.97,341.91,342.92,64309.0
2020-01-27 12:00:00,342.8,342.95,342.06,342.18,35675.0,342.8,342.95,342.06,342.18,35675.0
2020-01-27 12:05:00,342.16,342.85,342.15,342.84,28617.0,342.16,342.85,342.15,342.84,28617.0
2020-01-27 12:10:00,342.87,344.93,342.71,344.51,103505.0,342.87,344.93,342.71,344.51,103505.0
2020-01-27 12:15:00,344.55,344.92,344.31,344.54,59233.0,344.55,344.92,344.31,344.54,59233.0
2020-01-27 12:20:00,344.53,344.99,344.22,344.37,43257.0,344.53,344.99,344.22,344.37,43257.0
2020-01-27 12:25:00,344.36,345.25,344.1,344.84,40466.0,344.36,345.25,344.1,344.84,40466.0
2020-01-27 12:30:00,344.85,345.26,344.6,345.1,27964.0,344.85,345.26,344.6,345.1,27964.0
2020-01-27 12:35:00,345.13,345.23,344.56,344.65,29824.0,345.13,345.23,344.56,344.65,29824.0
2020-01-27 12:40:00,344.73,345.0,344.37,344.73,18709.0,344.73,345.0,344.37,344.73,18709.0
2020-01-27 12:45:00,344.72,345.12,344.4,345.12,21057.0,344.72,345.12,344.4,345.12,21057.0
2020-01-27 12:50:00,345.2,345.69,344.92,344.94,42203.0,345.2,345.69,344.92,344.94,42203.0
2020-01-27 12:55:00,344.9,344.9,344.1,344.1,20122.0,344.9,344.9,344.1,344.1,20122.0
2020-01-27 13:00:00,344.17,344.59,344.07,344.38,14317.0,344.17,344.59,344.07,344.38,14317.0
2020-01-27 13:05:00,344.41,344.41,343.22,343.76,34521.0,344.41,344.41,343.22,343.76,34521.0
2020-01-27 13:10:00,343.65,344.13,343.54,343.93,17396.0,343.65,344.13,343.54,343.93,17396.0
2020-01-27 13:15:00,343.98,344.39,343.67,344.25,24918.0,343.98,344.39,343.67,344.25,24918.0
2020-01-27 13:20:00,344.25,344.75,343.6,343.73,33921.0,344.25,344.75,343.6,343.73,33921.0
2020-01-27 13:25:00,343.85,343.99,343.05,343.38,27461.0,343.85,343.99,343.05,343.38,27461.0
2020-01-27 13:30:00,343.34,344.25,343.24,344.18,21784.0,343.34,344.25,343.24,344.18,21784.0
2020-01-27 13:35:00,344.1,344.47,343.97,344.09,17688.0,344.1,344.47,343.97,344.09,17688.0
2020-01-27 13:40:00,344.15,344.44,343.84,344.27,19896.0,344.15,344.44,343.84,344.27,19896.0
2020-01-27 13:45:00,344.21,344.21,343.6,343.68,19710.0,344.21,344.21,343.6,343.68,19710.0
2020-01-27 13:50:00,343.95,343.95,343.04,343.24,22973.0,343.95,343.95,343.04,343.24,22973.0
2020-01-27 13:55:00,343.33,343.6,343.05,343.29,18614.0,343.33,343.6,343.05,343.29,18614.0
2020-01-27 14:00:00,343.43,343.44,342.24,342.71,57858.0,343.43,343.44,342.24,342.71,57858.0
2020-01-27 14:05:00,342.51,342.97,342.41,342.82,29344.0,342.51,342.97,342.41,342.82,29344.0
2020-01-27 14:10:00,342.8,343.85,342.77,343.52,38367.0,342.8,343.85,342.77,343.52,38367.0
2020-01-27 14:15:00,343.45,343.79,343.33,343.5,27912.0,343.45,343.79,343.33,343.5,27912.0
2020-01-27 14:20:00,343.6,343.6,342.39,342.97,36143.0,343.6,343.6,342.39,342.97,36143.0
2020-01-27 14:25:00,342.98,343.91,342.93,343.83,32613.0,342.98,343.91,342.93,343.83,32613.0
2020-01-27 14:30:00,343.84,343.89,343.02,343.5,29596.0,343.84,343.89,343.02,343.5,29596.0
2020-01-27 14:35:00,343.57,343.85,342.74,343.23,34470.0,343.57,343.85,342.74,343.23,34470.0
2020-01-27 14:40:00,343.23,343.47,342.89,342.94,23134.0,343.23,343.47,342.89,342.94,23134.0
2020-01-27 14:45:00,342.86,343.17,342.4,342.48,32499.0,342.86,343.17,342.4,342.48,32499.0
2020-01-27 14:50:00,342.4,342.81,341.83,342.14,59941.0,342.4,342.81,341.83,342.14,59941.0
2020-01-27 14:55:00,342.14,342.4,341.82,342.24,28261.0,342.14,342.4,341.82,342.24,28261.0
2020-01-27 15:00:00,342.32,342.72,342.02,342.6,26402.0,342.32,342.72,342.02,342.6,26402.0
2020-01-27 15:05:00,342.57,342.84,342.37,342.44,14517.0,342.57,342.84,342.37,342.44,14517.0
2020-01-27 15:10:00,342.4,342.95,342.35,342.83,30364.0,342.4,342.95,342.35,342.83,30364.0
2020-01-27 15:15:00,342.84,343.22,342.71,342.88,46041.0,342.84,343.22,342.71,342.88,46041.0
2020-01-27 15:20:00,342.85,343.2,342.66,342.66,24182.0,342.85,343.2,342.66,342.66,24182.0
2020-01-27 15:25:00,342.65,342.84,342.43,342.82,28806.0,342.65,342.84,342.43,342.82,28806.0
2020-01-27 15:30:00,342.78,342.82,341.86,342.27,54753.0,342.78,342.82,341.86,342.27,54753.0
2020-01-27 15:35:00,342.21,342.73,342.14,342.69,41635.0,342.21,342.73,342.14,342.69,41635.0
2020-01-27 15:40:00,342.73,342.89,342.52,342.79,43473.0,342.73,342.89,342.52,342.79,43473.0
2020-01-27 15:45:00,342.82,343.0,341.99,342.24,63313.0,342.82,343.0,341.99,342.24,63313.0
2020-01-27 15:50:00,342.24,343.25,342.18,343.11,101806.0,342.24,343.25,342.18,343.11,101806.0
2020-01-27 15:55:00,343.04,343.84,342.84,342.99,187174.0,343.04,343.84,342.84,342.99,187174.0
2020-01-28 09:30:00,345.88,347.48,344.27,344.56,173374.0,345.88,347.48,344.27,344.56,173374.0
2020-01-28 09:35:00,344.54,345.17,342.78,343.23,133073.0,344.54,345.17,342.78,343.23,133073.0
2020-01-28 09:40:00,343.32,345.46,343.2,345.28,73028.0,343.32,345.46,343.2,345.28,73028.0
2020-01-28 09:45:00,345.18,345.2,343.58,344.72,88888.0,345.18,345.2,343.58,344.72,88888.0
2020-01-28 09:50:00,344.89,346.38,344.4,346.27,103049.0,344.89,346.38,344.4,346.27,103049.0
2020-01-28 09:55:00,346.4,347.45,346.12,347.08,102017.0,346.4,347.45,346.12,347.08,102017.0
2020-01-28 10:00:00,347.02,348.5,346.93,348.01,167968.0,347.02,348.5,346.93,348.01,167968.0
2020-01-28 10:05:00,348.1,348.4,347.47,348.04,86839.0,348.1,348.4,347.47,348.04,86839.0
2020-01-28 10:10:00,348.05,348.36,347.21,347.81,87026.0,348.05,348.36,347.21,347.81,87026.0
2020-01-28 10:15:00,347.76,347.83,346.6,347.15,48336.0,347.76,347.83,346.6,347.15,48336.0
2020-01-28 10:20:00,347.1,348.1,346.6,347.82,59805.0,347.1,348.1,346.6,347.82,59805.0
2020-01-28 10:25:00,347.98,348.39,347.64,347.75,49765.0,347.98,348.39,347.64,347.75,49765.0
2020-01-28 10:30:00,347.72,349.22,347.18,349.02,73796.0,347.72,349.22,347.18,349.02,73796.0
2020-01-28 10:35:00,348.96,349.88,348.65,349.88,96400.0,348.96,349.88,348.65,349.88,96400.0
2020-01-28 10:40:00,349.78,350.45,349.35,349.43,99821.0,349.78,350.45,349.35,349.43,99821.0
2020-01-28 10:45:00,349.51,349.9,349.07,349.5,84909.0,349.51,349.9,349.07,349.5,84909.0
2020-01-28 10:50:00,349.36,350.44,348.9,350.36,133152.0,349.36,350.44,348.9,350.36,133152.0
2020-01-28 10:55:00,350.38,350.6,349.42,350.41,113617.0,350.38,350.6,349.42,350.41,113617.0
2020-01-28 11:00:00,350.36,350.58,349.02,349.11,54198.0,350.36,350.58,349.02,349.11,54198.0
2020-01-28 11:05:00,349.19,349.47,348.25,348.49,71673.0,349.19,349.47,348.25,348.49,71673.0
2020-01-28 11:10:00,348.49,349.3,348.25,349.1,39733.0,348.49,349.3,348.25,349.1,39733.0
2020-01-28 11:15:00,349.17,349.69,348.63,349.58,37777.0,349.17,349.69,348.63,349.58,37777.0
2020-01-28 11:20:00,349.6,350.06,349.15,349.22,118128.0,349.6,350.06,349.15,349.22,118128.0
2020-01-28 11:25:00,349.19,349.82,348.37,348.37,59199.0,349.19,349.82,348.37,348.37,59199.0
2020-01-28 11:30:00,348.4,348.99,347.91,348.96,43206.0,348.4,348.99,347.91,348.96,43206.0
2020-01-28 11:35:00,348.96,349.25,348.78,349.1,16758.0,348.96,349.25,348.78,349.1,16758.0
2020-01-28 11:40:00,349.11,349.28,348.76,348.98,12712.0,349.11,349.28,348.76,348.98,12712.0
2020-01-28 11:45:00,348.93,349.04,348.62,348.91,10976.0,348.93,349.04,348.62,348.91,10976.0
2020-01-28 11:50:00,348.92,349.25,348.65,348.88,34553.0,348.92,349.25,348.65,348.88,34553.0
2020-01-28 11:55:00,348.89,349.7,348.85,349.63,46518.0,348.89,349.7,348.85,349.63,46518.0
2020-01-28 12:00:00,349.69,350.0,349.07,349.81,61833.0,349.69,350.0,349.07,349.81,61833.0
2020-01-28 12:05:00,349.87,349.95,349.45,349.59,47029.0,349.87,349.95,349.45,349.59,47029.0
2020-01-28 12:10:00,349.6,349.99,349.57,349.82,17214.0,349.6,349.99,349.57,349.82,17214.0
2020-01-28 12:15:00,349.87,349.9,349.6,349.79,14921.0,349.87,349.9,349.6,349.79,14921.0
2020-01-28 12:20:00,349.71,350.38,349.68,350.25,22497.0,349.71,350.38,349.68,350.25,22497.0
2020-01-28 12:25:00,350.33,350.33,349.62,349.8,26503.0,350.33,350.33,349.62,349.8,26503.0
2020-01-28 12:30:00,349.8,350.4,349.73,350.31,28037.0,349.8,350.4,349.73,350.31,28037.0
2020-01-28 12:35:00,350.32,350.47,349.95,349.95,36611.0,350.32,350.47,349.95,349.95,36611.0
2020-01-28 12:40:00,350.0,350.04,349.63,349.83,14223.0,350.0,350.04,349.63,349.83,14223.0
2020-01-28 12:45:00,349.84,350.0,349.68,349.75,12382.0,349.84,350.0,349.68,349.75,12382.0
2020-01-28 12:50:00,349.79,349.86,348.91,348.98,29246.0,349.79,349.86,348.91,348.98,29246.0
2020-01-28 12:55:00,349.05,349.44,348.54,348.76,27931.0,349.05,349.44,348.54,348.76,27931.0
2020-01-28 13:00:00,348.77,349.1,348.57,348.89,19258.0,348.77,349.1,348.57,348.89,19258.0
2020-01-28 13:05:00,348.83,349.16,348.61,349.14,16952.0,348.83,349.16,348.61,349.14,16952.0
2020-01-28 13:10:00,349.12,349.34,348.9,349.29,15241.0,349.12,349.34,348.9,349.29,15241.0
2020-01-28 13:15:00,349.31,349.5,348.95,349.5,12151.0,349.31,349.5,348.95,349.5,12151.0
2020-01-28 13:20:00,349.48,349.67,349.18,349.62,13199.0,349.48,349.67,349.18,349.62,13199.0
2020-01-28 13:25:00,349.62,349.72,349.25,349.33,9701.0,349.62,349.72,349.25,349.33,9701.0
2020-01-28 13:30:00,349.37,349.7,349.19,349.41,11392.0,349.37,349.7,349.19,349.41,11392.0
2020-01-28 13:35:00,349.25,349.74,349.21,349.69,6812.0,349.25,349.74,349.21,349.69,6812.0
2020-01-28 13:40:00,349.74,350.24,349.71,350.19,19221.0,349.74,350.24,349.71,350.19,19221.0
2020-01-28 13:45:00,350.19,350.3,349.94,350.21,19808.0,350.19,350.3,349.94,350.21,19808.0
2020-01-28 13:50:00,350.23,350.95,350.15,350.89,47790.0,350.23,350.95,350.15,350.89,47790.0
2020-01-28 13:55:00,350.85,351.41,350.55,351.36,50762.0,350.85,351.41,350.55,351.36,50762.0
2020-01-28 14:00:00,351.32,351.97,351.24,351.97,44258.0,351.32,351.97,351.24,351.97,44258.0
2020-01-28 14:05:00,351.97,352.19,351.26,351.45,47843.0,351.97,352.19,351.26,351.45,47843.0
2020-01-28 14:10:00,351.56,352.0,351.29,352.0,26990.0,351.56,352.0,351.29,352.0,26990.0
2020-01-28 14:15:00,351.89,352.1,351.62,351.85,30302.0,351.89,352.1,351.62,351.85,30302.0
2020-01-28 14:20:00,351.82,351.89,350.82,351.18,39688.0,351.82,351.89,350.82,351.18,39688.0
2020-01-28 14:25:00,351.03,351.46,350.75,351.01,44504.0,351.03,351.46,350.75,351.01,44504.0
2020-01-28 14:30:00,350.91,351.46,350.9,351.08,22888.0,350.91,351.46,350.9,351.08,22888.0
2020-01-28 14:35:00,351.03,352.4,350.97,352.3,69858.0,351.03,352.4,350.97,352.3,69858.0
2020-01-28 14:40:00,352.22,352.36,352.04,352.2,21605.0,352.22,352.36,352.04,352.2,21605.0
2020-01-28 14:45:00,352.14,352.26,352.0,352.2,85294.0,352.14,352.26,352.0,352.2,85294.0
2020-01-28 14:50:00,352.22,352.22,351.37,351.63,28871.0,352.22,352.22,351.37,351.63,28871.0
2020-01-28 14:55:00,351.55,351.87,351.42,351.51,20796.0,351.55,351.87,351.42,351.51,20796.0
2020-01-28 15:00:00,351.42,351.84,351.18,351.18,21968.0,351.42,351.84,351.18,351.18,21968.0
2020-01-28 15:05:00,351.31,351.48,350.93,351.12,22693.0,351.31,351.48,350.93,351.12,22693.0
2020-01-28 15:10:00,351.12,351.31,351.07,351.21,23250.0,351.12,351.31,351.07,351.21,23250.0
2020-01-28 15:15:00,351.32,351.34,350.67,350.89,38839.0,351.32,351.34,350.67,350.89,38839.0
2020-01-28 15:20:00,350.85,350.99,350.6,350.9,23680.0,350.85,350.99,350.6,350.9,23680.0
2020-01-28 15:25:00,350.93,351.0,350.37,350.66,23307.0,350.93,351.0,350.37,350.66,23307.0
2020-01-28 15:30:00,350.66,350.69,350.07,350.08,54635.0,350.66,350.69,350.07,350.08,54635.0
2020-01-28 15:35:00,350.05,350.14,348.61,348.78,120749.0,350.05,350.14,348.61,348.78,120749.0
2020-01-28 15:40:00,348.79,349.75,348.79,349.69,51124.0,348.79,349.75,348.79,349.69,51124.0
2020-01-28 15:45:00,349.69,350.19,349.57,349.92,42837.0,349.69,350.19,349.57,349.92,42837.0
2020-01-28 15:50:00,349.93,349.93,348.88,349.13,95238.0,349.93,349.93,348.88,349.13,95238.0
2020-01-28 15:55:00,349.11,349.7,348.46,348.52,206145.0,349.11,349.7,348.46,348.52,206145.0
2020-01-29 09:30:00,348.99,349.4,347.77,348.72,106191.0,348.99,349.4,347.77,348.72,106191.0
2020-01-29 09:35:00,348.73,349.18,345.8,346.34,119812.0,348.73,349.18,345.8,346.34,119812.0
2020-01-29 09:40:00,346.34,347.04,346.03,346.8,53860.0,346.34,347.04,346.03,346.8,53860.0
2020-01-29 09:45:00,346.7,347.27,346.56,346.7,49940.0,346.7,347.27,346.56,346.7,49940.0
2020-01-29 09:50:00,346.78,346.78,345.6,346.1,91201.0,346.78,346.78,345.6,346.1,91201.0
2020-01-29 09:55:00,345.93,346.41,345.15,345.4,51433.0,345.93,346.41,345.15,345.4,51433.0
2020-01-29 10:00:00,345.4,345.51,343.6,343.85,108958.0,345.4,345.51,343.6,343.85,108958.0
2020-01-29 10:05:00,343.7,344.63,343.49,343.91,48933.0,343.7,344.63,343.49,343.91,48933.0
2020-01-29 10:10:00,344.09,344.5,343.33,344.21,48262.0,344.09,344.5,343.33,344.21,48262.0
2020-01-29 10:15:00,344.19,344.53,343.44,343.59,40316.0,344.19,344.53,343.44,343.59,40316.0
2020-01-29 10:20:00,343.63,344.07,343.41,343.85,62784.0,343.63,344.07,343.41,343.85,62784.0
2020-01-29 10:25:00,343.77,343.97,343.36,343.7,34505.0,343.77,343.97,343.36,343.7,34505.0
2020-01-29 10:30:00,343.72,343.85,343.06,343.42,73809.0,343.72,343.85,343.06,343.42,73809.0
2020-01-29 10:35:00,343.35,343.7,342.59,343.02,138529.0,343.35,343.7,342.59,343.02,138529.0
2020-01-29 10:40:00,343.07,344.9,343.06,344.85,210891.0,343.07,344.9,343.06,344.85,210891.0
2020-01-29 10:45:00,344.88,345.5,344.62,345.18,125241.0,344.88,345.5,344.62,345.18,125241.0
2020-01-29 10:50:00,344.96,345.22,344.7,345.1,80193.0,344.96,345.22,344.7,345.1,80193.0
2020-01-29 10:55:00,345.1,345.75,344.61,344.61,189636.0,345.1,345.75,344.61,344.61,189636.0
2020-01-29 11:00:00,344.79,344.79,343.63,343.81,80206.0,344.79,344.79,343.63,343.81,80206.0
2020-01-29 11:05:00,343.75,343.96,343.16,343.43,30088.0,343.75,343.96,343.16,343.43,30088.0
2020-01-29 11:10:00,343.38,344.42,343.34,344.22,77734.0,343.38,344.42,343.34,344.22,77734.0
2020-01-29 11:15:00,344.18,344.24,343.11,343.89,96638.0,344.18,344.24,343.11,343.89,96638.0
2020-01-29 11:20:00,344.05,344.58,343.22,344.14,59120.0,344.05,344.58,343.22,344.14,59120.0
2020-01-29 11:25:00,344.3,345.4,344.02,345.4,109663.0,344.3,345.4,344.02,345.4,109663.0
2020-01-29 11:30:00,345.38,345.55,344.54,344.88,62207.0,345.38,345.55,344.54,344.88,62207.0
2020-01-29 11:35:00,344.91,345.19,344.19,344.83,43783.0,344.91,345.19,344.19,344.83,43783.0
2020-01-29 11:40:00,344.81,345.43,344.44,344.7,29296.0,344.81,345.43,344.44,344.7,29296.0
2020-01-29 11:45:00,344.71,345.79,344.71,345.51,49452.0,344.71,345.79,344.71,345.51,49452.0
2020-01-29 11:50:00,345.49,346.05,344.9,345.27,51398.0,345.49,346.05,344.9,345.27,51398.0
2020-01-29 11:55:00,345.14,345.48,344.19,344.49,42454.0,345.14,345.48,344.19,344.49,42454.0
2020-01-29 12:00:00,344.25,344.91,343.83,344.4,48752.0,344.25,344.91,343.83,344.4,48752.0
2020-01-29 12:05:00,344.38,344.9,344.03,344.61,50263.0,344.38,344.9,344.03,344.61,50263.0
2020-01-29 12:10:00,344.62,344.68,343.74,344.12,43835.0,344.62,344.68,343.74,344.12,43835.0
2020-01-29 12:15:00,344.02,344.39,343.5,343.72,47746.0,344.02,344.39,343.5,343.72,47746.0
2020-01-29 12:20:00,343.88,344.43,343.65,344.3,52384.0,343.88,344.43,343.65,344.3,52384.0
2020-01-29 12:25:00,344.27,344.27,343.55,343.94,42380.0,344.27,344.27,343.55,343.94,42380.0
2020-01-29 12:30:00,343.84,343.84,343.2,343.5,48505.0,343.84,343.84,343.2,343.5,48505.0
2020-01-29 12:35:00,343.52,343.77,343.16,343.2,46923.0,343.52,343.77,343.16,343.2,46923.0
2020-01-29 12:40:00,343.23,343.52,343.0,343.2,62680.0,343.23,343.52,343.0,343.2,62680.0
2020-01-29 12:45:00,343.3,343.59,343.0,343.1,48996.0,343.3,343.59,343.0,343.1,48996.0
2020-01-29 12:50:00,343.16,343.34,342.7,343.04,71592.0,343.16,343.34,342.7,343.04,71592.0
2020-01-29 12:55:00,343.04,343.12,341.8,342.42,108990.0,343.04,343.12,341.8,342.42,108990.0
2020-01-29 13:00:00,342.38,342.72,341.42,342.41,78957.0,342.38,342.72,341.42,342.41,78957.0
2020-01-29 13:05:00,342.47,342.5,341.6,342.01,64169.0,342.47,342.5,341.6,342.01,64169.0
2020-01-29 13:10:00,342.02,342.36,341.33,341.79,64572.0,342.02,342.36,341.33,341.79,64572.0
2020-01-29 13:15:00,341.84,342.0,341.33,341.4,55763.0,341.84,342.0,341.33,341.4,55763.0
2020-01-29 13:20:00,341.47,342.05,341.37,342.03,58236.0,341.47,342.05,341.37,342.03,58236.0
2020-01-29 13:25:00,342.05,343.0,342.05,342.62,69530.0,342.05,343.0,342.05,342.62,69530.0
2020-01-29 13:30:00,342.7,342.93,341.72,341.83,65139.0,342.7,342.93,341.72,341.83,65139.0
2020-01-29 13:35:00,341.77,342.08,341.46,341.79,52452.0,341.77,342.08,341.46,341.79,52452.0
2020-01-29 13:40:00,341.79,342.47,341.78,342.14,48184.0,341.79,342.47,341.78,342.14,48184.0
2020-01-29 13:45:00,342.17,342.43,341.71,341.85,52969.0,342.17,342.43,341.71,341.85,52969.0
2020-01-29 13:50:00,341.93,341.96,340.26,340.53,78288.0,341.93,341.96,340.26,340.53,78288.0
2020-01-29 13:55:00,340.5,340.87,339.27,340.6,189307.0,340.5,340.87,339.27,340.6,189307.0
2020-01-29 14:00:00,340.6,341.35,340.0,340.82,76988.0,340.6,341.35,340.0,340.82,76988.0
2020-01-29 14:05:00,340.7,340.92,340.0,340.11,62388.0,340.7,340.92,340.0,340.11,62388.0
2020-01-29 14:10:00,340.11,340.13,338.64,339.25,88656.0,340.11,340.13,338.64,339.25,88656.0
2020-01-29 14:15:00,339.23,339.93,339.0,339.42,71878.0,339.23,339.93,339.0,339.42,71878.0
2020-01-29 14:20:00,339.5,339.94,338.76,339.23,78143.0,339.5,339.94,338.76,339.23,78143.0
2020-01-29 14:25:00,339.13,339.83,338.55,339.67,93709.0,339.13,339.83,338.55,339.67,93709.0
2020-01-29 14:30:00,339.47,341.3,339.41,341.2,65795.0,339.47,341.3,339.41,341.2,65795.0
2020-01-29 14:35:00,341.2,342.1,340.72,341.85,75000.0,341.2,342.1,340.72,341.85,75000.0
2020-01-29 14:40:00,341.87,342.26,341.67,342.12,51514.0,341.87,342.26,341.67,342.12,51514.0
2020-01-29 14:45:00,342.05,342.68,342.0,342.35,43511.0,342.05,342.68,342.0,342.35,43511.0
2020-01-29 14:50:00,342.35,342.8,342.26,342.72,48383.0,342.35,342.8,342.26,342.72,48383.0
2020-01-29 14:55:00,342.66,342.96,342.33,342.38,42964.0,342.66,342.96,342.33,342.38,42964.0
2020-01-29 15:00:00,342.4,342.72,342.29,342.36,53693.0,342.4,342.72,342.29,342.36,53693.0
2020-01-29 15:05:00,342.43,343.33,342.43,343.11,38637.0,342.43,343.33,342.43,343.11,38637.0
2020-01-29 15:10:00,343.1,343.25,342.76,342.99,44928.0,343.1,343.25,342.76,342.99,44928.0
2020-01-29 15:15:00,342.94,343.53,342.4,343.45,115101.0,342.94,343.53,342.4,343.45,115101.0
2020-01-29 15:20:00,343.45,344.18,343.37,344.06,94262.0,343.45,344.18,343.37,344.06,94262.0
2020-01-29 15:25:00,344.09,344.38,343.86,344.15,42300.0,344.09,344.38,343.86,344.15,42300.0
2020-01-29 15:30:00,344.14,344.32,343.75,344.2,51037.0,344.14,344.32,343.75,344.2,51037.0
2020-01-29 15:35:00,344.22,344.22,343.52,343.6,45315.0,344.22,344.22,343.52,343.6,45315.0
2020-01-29 15:40:00,343.61,343.65,342.74,343.06,50434.0,343.61,343.65,342.74,343.06,50434.0
2020-01-29 15:45:00,343.03,343.43,342.83,343.24,36113.0,343.03,343.43,342.83,343.24,36113.0
2020-01-29 15:50:00,343.23,343.64,342.99,343.53,62978.0,343.23,343.64,342.99,343.53,62978.0
2020-01-29 15:55:00,343.41,343.9,343.07,343.23,119165.0,343.41,343.9,343.07,343.23,119165.0
2020-01-30 09:30:00,341.13,346.2,340.88,345.28,219177.0,341.13,346.2,340.88,345.28,219177.0
2020-01-30 09:35:00,345.2,347.0,344.97,346.66,107667.0,345.2,347.0,344.97,346.66,107667.0
2020-01-30 09:40:00,346.74,348.2,346.07,347.06,88921.0,346.74,348.2,346.07,347.06,88921.0
2020-01-30 09:45:00,347.13,347.9,346.7,347.04,75177.0,347.13,347.9,346.7,347.04,75177.0
2020-01-30 09:50:00,347.13,347.13,344.85,345.06,103095.0,347.13,347.13,344.85,345.06,103095.0
2020-01-30 09:55:00,345.22,345.81,343.89,344.07,70195.0,345.22,345.81,343.89,344.07,70195.0
2020-01-30 10:00:00,344.01,344.57,343.59,343.91,68775.0,344.01,344.57,343.59,343.91,68775.0
2020-01-30 10:05:00,343.97,344.84,343.33,344.64,58620.0,343.97,344.84,343.33,344.64,58620.0
2020-01-30 10:10:00,344.45,344.94,343.88,344.48,66703.0,344.45,344.94,343.88,344.48,66703.0
2020-01-30 10:15:00,344.51,344.95,343.29,343.61,94465.0,344.51,344.95,343.29,343.61,94465.0
2020-01-30 10:20:00,343.68,343.95,342.74,343.38,46456.0,343.68,343.95,342.74,343.38,46456.0
2020-01-30 10:25:00,343.32,343.52,342.96,343.36,34228.0,343.32,343.52,342.96,343.36,34228.0
2020-01-30 10:30:00,343.4,343.4,342.6,343.22,62039.0,343.4,343.4,342.6,343.22,62039.0
2020-01-30 10:35:00,343.01,343.15,342.6,342.85,45801.0,343.01,343.15,342.6,342.85,45801.0
2020-01-30 10:40:00,342.68,342.93,342.38,342.61,21115.0,342.68,342.93,342.38,342.61,21115.0
2020-01-30 10:45:00,342.69,342.8,342.0,342.8,27376.0,342.69,342.8,342.0,342.8,27376.0
2020-01-30 10:50:00,342.69,342.8,341.3,341.64,43867.0,342.69,342.8,341.3,341.64,43867.0
2020-01-30 10:55:00,341.62,341.66,339.25,339.87,131194.0,341.62,341.66,339.25,339.87,131194.0
2020-01-30 11:00:00,339.59,340.8,339.59,340.63,37877.0,339.59,340.8,339.59,340.63,37877.0
2020-01-30 11:05:00,340.62,340.93,340.26,340.36,26465.0,340.62,340.93,340.26,340.36,26465.0
2020-01-30 11:10:00,340.27,341.97,340.19,341.94,46564.0,340.27,341.97,340.19,341.94,46564.0
2020-01-30 11:15:00,341.77,342.5,341.68,342.2,44443.0,341.77,342.5,341.68,342.2,44443.0
2020-01-30 11:20:00,342.15,342.76,341.52,342.76,37094.0,342.15,342.76,341.52,342.76,37094.0
2020-01-30 11:25:00,342.8,343.32,342.59,343.25,36213.0,342.8,343.32,342.59,343.25,36213.0
2020-01-30 11:30:00,343.24,343.39,342.62,342.73,18840.0,343.24,343.39,342.62,342.73,18840.0
2020-01-30 11:35:00,342.73,343.64,342.73,343.12,28096.0,342.73,343.64,342.73,343.12,28096.0
2020-01-30 11:40:00,343.23,343.96,341.57,342.78,63686.0,343.23,343.96,341.57,342.78,63686.0
2020-01-30 11:45:00,342.8,343.27,340.51,341.54,87957.0,342.8,343.27,340.51,341.54,87957.0
2020-01-30 11:50:00,341.64,342.8,341.64,342.79,29250.0,341.64,342.8,341.64,342.79,29250.0
2020-01-30 11:55:00,342.79,342.81,342.32,342.32,12151.0,342.79,342.81,342.32,342.32,12151.0
2020-01-30 12:00:00,342.44,342.6,341.87,341.88,6077.0,342.44,342.6,341.87,341.88,6077.0
2020-01-30 12:05:00,341.89,341.89,341.07,341.37,15690.0,341.89,341.89,341.07,341.37,15690.0
2020-01-30 12:10:00,341.49,341.68,341.22,341.35,14680.0,341.49,341.68,341.22,341.35,14680.0
2020-01-30 12:15:00,341.41,342.04,341.33,341.98,11675.0,341.41,342.04,341.33,341.98,11675.0
2020-01-30 12:20:00,342.0,342.2,341.63,342.05,9408.0,342.0,342.2,341.63,342.05,9408.0
2020-01-30 12:25:00,342.09,342.14,341.28,341.5,36360.0,342.09,342.14,341.28,341.5,36360.0
2020-01-30 12:30:00,341.58,342.07,341.48,342.0,22382.0,341.58,342.07,341.48,342.0,22382.0
2020-01-30 12:35:00,341.93,342.15,341.28,341.51,32418.0,341.93,342.15,341.28,341.51,32418.0
2020-01-30 12:40:00,341.47,341.66,341.11,341.33,18439.0,341.47,341.66,341.11,341.33,18439.0
2020-01-30 12:45:00,341.24,341.35,340.87,341.25,17526.0,341.24,341.35,340.87,341.25,17526.0
2020-01-30 12:50:00,341.34,342.32,341.26,342.07,18908.0,341.34,342.32,341.26,342.07,18908.0
2020-01-30 12:55:00,341.91,342.51,341.91,342.48,13242.0,341.91,342.51,341.91,342.48,13242.0
2020-01-30 13:00:00,342.4,342.5,342.05,342.37,8647.0,342.4,342.5,342.05,342.37,8647.0
2020-01-30 13:05:00,342.34,342.4,342.12,342.37,9052.0,342.34,342.4,342.12,342.37,9052.0
2020-01-30 13:10:00,342.24,342.38,342.08,342.08,11454.0,342.24,342.38,342.08,342.08,11454.0
2020-01-30 13:15:00,342.04,342.82,342.03,342.13,14184.0,342.04,342.82,342.03,342.13,14184.0
2020-01-30 13:20:00,342.13,342.67,342.09,342.67,10871.0,342.13,342.67,342.09,342.67,10871.0
2020-01-30 13:25:00,342.67,343.16,342.67,343.08,19192.0,342.67,343.16,342.67,343.08,19192.0
2020-01-30 13:30:00,343.14,343.9,342.92,343.67,35459.0,343.14,343.9,342.92,343.67,35459.0
2020-01-30 13:35:00,343.53,343.65,343.31,343.47,14053.0,343.53,343.65,343.31,343.47,14053.0
2020-01-30 13:40:00,343.57,343.73,343.39,343.47,8000.0,343.57,343.73,343.39,343.47,8000.0
2020-01-30 13:45:00,343.51,343.85,343.42,343.47,18866.0,343.51,343.85,343.42,343.47,18866.0
2020-01-30 13:50:00,343.37,343.46,342.98,343.3,16314.0,343.37,343.46,342.98,343.3,16314.0
2020-01-30 13:55:00,343.24,343.41,343.11,343.25,9662.0,343.24,343.41,343.11,343.25,9662.0
2020-01-30 14:00:00,343.36,343.63,343.25,343.5,12029.0,343.36,343.63,343.25,343.5,12029.0
2020-01-30 14:05:00,343.48,343.75,343.08,343.75,8379.0,343.48,343.75,343.08,343.75,8379.0
2020-01-30 14:10:00,343.7,344.1,343.67,343.9,36971.0,343.7,344.1,343.67,343.9,36971.0
2020-01-30 14:15:00,343.85,344.93,343.68,344.82,36722.0,343.85,344.93,343.68,344.82,36722.0
2020-01-30 14:20:00,344.92,345.06,344.65,345.0,50949.0,344.92,345.06,344.65,345.0,50949.0
2020-01-30 14:25:00,345.0,345.16,344.4,344.56,26129.0,345.0,345.16,344.4,344.56,26129.0
2020-01-30 14:30:00,344.6,344.8,344.52,344.66,12438.0,344.6,344.8,344.52,344.66,12438.0
2020-01-30 14:35:00,344.67,344.83,344.27,344.65,15064.0,344.67,344.83,344.27,344.65,15064.0
2020-01-30 14:40:00,344.6,346.23,344.1,344.71,52703.0,344.6,346.23,344.1,344.71,52703.0
2020-01-30 14:45:00,344.71,345.82,344.15,344.88,54413.0,344.71,345.82,344.15,344.88,54413.0
2020-01-30 14:50:00,344.99,345.21,344.38,344.95,23067.0,344.99,345.21,344.38,344.95,23067.0
2020-01-30 14:55:00,344.95,345.59,344.86,345.15,23649.0,344.95,345.59,344.86,345.15,23649.0
2020-01-30 15:00:00,345.33,345.8,345.0,345.8,26689.0,345.33,345.8,345.0,345.8,26689.0
2020-01-30 15:05:00,345.81,345.85,344.64,344.64,17912.0,345.81,345.85,344.64,344.64,17912.0
2020-01-30 15:10:00,344.8,345.23,344.76,345.03,21043.0,344.8,345.23,344.76,345.03,21043.0
2020-01-30 15:15:00,345.09,345.54,344.64,345.35,25379.0,345.09,345.54,344.64,345.35,25379.0
2020-01-30 15:20:00,345.39,345.95,345.23,345.95,23975.0,345.39,345.95,345.23,345.95,23975.0
2020-01-30 15:25:00,345.92,345.92,345.14,345.14,21869.0,345.92,345.92,345.14,345.14,21869.0
2020-01-30 15:30:00,345.3,345.79,345.06,345.69,22821.0,345.3,345.79,345.06,345.69,22821.0
2020-01-30 15:35:00,345.8,345.93,345.29,345.86,36524.0,345.8,345.93,345.29,345.86,36524.0
2020-01-30 15:40:00,345.85,346.92,345.79,346.92,70540.0,345.85,346.92,345.79,346.92,70540.0
2020-01-30 15:45:00,346.92,347.47,346.76,347.35,83104.0,346.92,347.47,346.76,347.35,83104.0
2020-01-30 15:50:00,347.32,347.61,347.07,347.5,85757.0,347.32,347.61,347.07,347.5,85757.0
2020-01-30 15:55:00,347.56,348.0,347.44,347.7,126720.0,347.56,348.0,347.44,347.7,126720.0
2020-01-31 09:30:00,347.39,347.39,344.28,346.4,120937.0,347.39,347.39,344.28,346.4,120937.0
2020-01-31 09:35:00,346.24,346.48,345.1,345.85,46602.0,346.24,346.48,345.1,345.85,46602.0
2020-01-31 09:40:00,345.7,346.08,344.51,344.52,51414.0,345.7,346.08,344.51,344.52,51414.0
2020-01-31 09:45:00,344.68,345.71,344.2,344.86,53036.0,344.68,345.71,344.2,344.86,53036.0
2020-01-31 09:50:00,344.87,344.91,343.64,344.21,42849.0,344.87,344.91,343.64,344.21,42849.0
2020-01-31 09:55:00,344.11,344.69,343.82,343.98,29123.0,344.11,344.69,343.82,343.98,29123.0
2020-01-31 10:00:00,343.85,344.03,341.66,342.04,72354.0,343.85,344.03,341.66,342.04,72354.0
2020-01-31 10:05:00,342.21,342.39,341.61,342.37,52034.0,342.21,342.39,341.61,342.37,52034.0
2020-01-31 10:10:00,342.28,342.77,341.8,341.87,55323.0,342.28,342.77,341.8,341.87,55323.0
2020-01-31 10:15:00,341.91,343.42,341.9,343.4,61464.0,341.91,343.42,341.9,343.4,61464.0
2020-01-31 10:20:00,343.42,344.8,343.37,344.71,63115.0,343.42,344.8,343.37,344.71,63115.0
2020-01-31 10:25:00,344.56,344.87,343.5,343.78,59405.0,344.56,344.87,343.5,343.78,59405.0
2020-01-31 10:30:00,343.73,344.7,343.6,344.5,69865.0,343.73,344.7,343.6,344.5,69865.0
2020-01-31 10:35:00,344.35,344.35,343.5,343.61,63674.0,344.35,344.35,343.5,343.61,63674.0
2020-01-31 10:40:00,343.73,343.93,343.08,343.19,45652.0,343.73,343.93,343.08,343.19,45652.0
2020-01-31 10:45:00,343.37,343.74,343.2,343.52,39595.0,343.37,343.74,343.2,343.52,39595.0
2020-01-31 10:50:00,343.61,343.69,342.6,343.19,41372.0,343.61,343.69,342.6,343.19,41372.0
2020-01-31 10:55:00,343.29,343.44,342.64,343.38,100185.0,343.29,343.44,342.64,343.38,100185.0
2020-01-31 11:00:00,343.26,343.56,342.76,343.29,15161.0,343.26,343.56,342.76,343.29,15161.0
2020-01-31 11:05:00,343.3,343.34,341.87,342.02,28373.0,343.3,343.34,341.87,342.02,28373.0
2020-01-31 11:10:00,342.02,342.73,341.92,342.1,36926.0,342.02,342.73,341.92,342.1,36926.0
2020-01-31 11:15:00,342.06,343.0,340.98,342.93,87123.0,342.06,343.0,340.98,342.93,87123.0
2020-01-31 11:20:00,342.75,343.18,342.26,342.26,25494.0,342.75,343.18,342.26,342.26,25494.0
2020-01-31 11:25:00,342.33,343.0,342.1,342.35,50446.0,342.33,343.0,342.1,342.35,50446.0
2020-01-31 11:30:00,342.35,343.42,342.32,343.08,46622.0,342.35,343.42,342.32,343.08,46622.0
2020-01-31 11:35:00,343.11,343.29,342.23,342.86,41284.0,343.11,343.29,342.23,342.86,41284.0
2020-01-31 11:40:00,342.87,343.7,342.87,343.48,35943.0,342.87,343.7,342.87,343.48,35943.0
2020-01-31 11:45:00,343.37,344.16,343.37,343.66,72911.0,343.37,344.16,343.37,343.66,72911.0
2020-01-31 11:50:00,343.73,343.73,343.27,343.58,27167.0,343.73,343.73,343.27,343.58,27167.0
2020-01-31 11:55:00,343.54,344.7,343.51,344.43,42992.0,343.54,344.7,343.51,344.43,42992.0
2020-01-31 12:00:00,344.42,344.82,344.05,344.64,47393.0,344.42,344.82,344.05,344.64,47393.0
2020-01-31 12:05:00,344.68,344.74,343.83,344.57,30927.0,344.68,344.74,343.83,344.57,30927.0
2020-01-31 12:10:00,344.57,344.71,343.52,343.6,29455.0,344.57,344.71,343.52,343.6,29455.0
2020-01-31 12:15:00,343.5,344.11,343.41,344.08,24733.0,343.5,344.11,343.41,344.08,24733.0
2020-01-31 12:20:00,344.11,344.52,343.78,344.06,17435.0,344.11,344.52,343.78,344.06,17435.0
2020-01-31 12:25:00,344.09,345.06,344.0,344.92,28999.0,344.09,345.06,344.0,344.92,28999.0
2020-01-31 12:30:00,344.74,344.85,343.76,343.77,19507.0,344.74,344.85,343.76,343.77,19507.0
2020-01-31 12:35:00,343.77,344.43,343.26,344.31,22920.0,343.77,344.43,343.26,344.31,22920.0
2020-01-31 12:40:00,344.24,345.17,343.74,344.92,45995.0,344.24,345.17,343.74,344.92,45995.0
2020-01-31 12:45:00,344.98,345.36,344.6,344.96,31859.0,344.98,345.36,344.6,344.96,31859.0
2020-01-31 12:50:00,344.88,345.14,344.16,344.78,34093.0,344.88,345.14,344.16,344.78,34093.0
2020-01-31 12:55:00,344.97,345.64,344.9,345.16,34900.0,344.97,345.64,344.9,345.16,34900.0
2020-01-31 13:00:00,345.12,345.64,345.03,345.16,23487.0,345.12,345.64,345.03,345.16,23487.0
2020-01-31 13:05:00,345.14,345.34,344.62,344.96,33887.0,345.14,345.34,344.62,344.96,33887.0
2020-01-31 13:10:00,344.92,345.12,344.4,344.45,15213.0,344.92,345.12,344.4,344.45,15213.0
2020-01-31 13:15:00,344.52,344.99,344.34,344.66,16785.0,344.52,344.99,344.34,344.66,16785.0
2020-01-31 13:20:00,344.65,345.39,344.36,345.28,23055.0,344.65,345.39,344.36,345.28,23055.0
2020-01-31 13:25:00,345.38,345.6,345.06,345.29,30807.0,345.38,345.6,345.06,345.29,30807.0
2020-01-31 13:30:00,345.17,345.19,344.17,344.88,26169.0,345.17,345.19,344.17,344.88,26169.0
2020-01-31 13:35:00,344.94,345.09,344.41,344.72,14833.0,344.94,345.09,344.41,344.72,14833.0
2020-01-31 13:40:00,344.75,345.13,344.59,344.64,32384.0,344.75,345.13,344.59,344.64,32384.0
2020-01-31 13:45:00,344.58,344.85,344.15,344.84,26131.0,344.58,344.85,344.15,344.84,26131.0
2020-01-31 13:50:00,344.84,344.84,344.15,344.71,20539.0,344.84,344.84,344.15,344.71,20539.0
2020-01-31 13:55:00,344.79,345.1,344.54,344.56,34545.0,344.79,345.1,344.54,344.56,34545.0
2020-01-31 14:00:00,344.79,344.87,344.31,344.87,12641.0,344.79,344.87,344.31,344.87,12641.0
2020-01-31 14:05:00,344.8,344.85,344.4,344.47,18413.0,344.8,344.85,344.4,344.47,18413.0
2020-01-31 14:10:00,344.48,344.73,344.35,344.48,19985.0,344.48,344.73,344.35,344.48,19985.0
2020-01-31 14:15:00,344.56,344.86,344.43,344.73,16299.0,344.56,344.86,344.43,344.73,16299.0
2020-01-31 14:20:00,344.72,344.73,344.0,344.16,29918.0,344.72,344.73,344.0,344.16,29918.0
2020-01-31 14:25:00,344.23,344.62,344.03,344.34,23615.0,344.23,344.62,344.03,344.34,23615.0
2020-01-31 14:30:00,344.17,345.08,344.11,344.66,26511.0,344.17,345.08,344.11,344.66,26511.0
2020-01-31 14:35:00,344.72,345.48,344.65,345.09,36248.0,344.72,345.48,344.65,345.09,36248.0
2020-01-31 14:40:00,345.13,345.25,344.5,344.65,29801.0,345.13,345.25,344.5,344.65,29801.0
2020-01-31 14:45:00,344.55,344.93,344.46,344.64,23209.0,344.55,344.93,344.46,344.64,23209.0
2020-01-31 14:50:00,344.65,345.08,344.58,344.67,19322.0,344.65,345.08,344.58,344.67,19322.0
2020-01-31 14:55:00,344.67,345.36,344.65,345.04,33282.0,344.67,345.36,344.65,345.04,33282.0
2020-01-31 15:00:00,345.05,345.41,344.76,345.11,28618.0,345.05,345.41,344.76,345.11,28618.0
2020-01-31 15:05:00,345.06,345.38,344.93,345.17,23467.0,345.06,345.38,344.93,345.17,23467.0
2020-01-31 15:10:00,345.18,345.3,344.45,344.45,27749.0,345.18,345.3,344.45,344.45,27749.0
2020-01-31 15:15:00,344.5,344.71,344.13,344.41,42879.0,344.5,344.71,344.13,344.41,42879.0
2020-01-31 15:20:00,344.45,344.87,344.21,344.81,23102.0,344.45,344.87,344.21,344.81,23102.0
2020-01-31 15:25:00,344.78,344.83,344.1,344.23,31214.0,344.78,344.83,344.1,344.23,31214.0
2020-01-31 15:30:00,344.19,344.57,344.0,344.23,42484.0,344.19,344.57,344.0,344.23,42484.0
2020-01-31 15:35:00,344.15,344.16,343.66,343.71,39363.0,344.15,344.16,343.66,343.71,39363.0
2020-01-31 15:40:00,343.79,344.91,343.43,344.35,92553.0,343.79,344.91,343.43,344.35,92553.0
2020-01-31 15:45:00,344.36,345.09,343.9,344.61,75518.0,344.36,345.09,343.9,344.61,75518.0
2020-01-31 15:50:00,344.49,345.37,344.23,345.25,114866.0,344.49,345.37,344.23,345.25,114866.0
2020-01-31 15:55:00,345.36,345.5,344.82,345.05,253075.0,345.36,345.5,344.82,345.05,253075.0
2020-02-03 09:30:00,347.24,349.46,346.28,349.0,170273.0,347.24,349.46,346.28,349.0,170273.0
2020-02-03 09:35:00,349.0,350.33,348.92,350.18,97049.0,349.0,350.33,348.92,350.18,97049.0
2020-02-03 09:40:00,350.1,351.5,349.57,351.42,76549.0,350.1,351.5,349.57,351.42,76549.0
2020-02-03 09:45:00,351.5,353.27,351.42,352.09,127962.0,351.5,353.27,351.42,352.09,127962.0
2020-02-03 09:50:00,352.35,354.53,351.58,354.22,103331.0,352.35,354.53,351.58,354.22,103331.0
2020-02-03 09:55:00,354.22,355.96,354.01,355.96,149521.0,354.22,355.96,354.01,355.96,149521.0
2020-02-03 10:00:00,355.98,356.68,355.04,355.07,109608.0,355.98,356.68,355.04,355.07,109608.0
2020-02-03 10:05:00,355.2,356.22,353.79,355.24,113818.0,355.2,356.22,353.79,355.24,113818.0
2020-02-03 10:10:00,355.34,355.5,354.06,354.63,75306.0,355.34,355.5,354.06,354.63,75306.0
2020-02-03 10:15:00,354.75,355.82,354.5,355.57,54371.0,354.75,355.82,354.5,355.57,54371.0
2020-02-03 10:20:00,355.6,356.59,355.44,356.14,79084.0,355.6,356.59,355.44,356.14,79084.0
2020-02-03 10:25:00,356.21,357.0,356.03,356.99,76222.0,356.21,357.0,356.03,356.99,76222.0
2020-02-03 10:30:00,356.99,357.23,355.44,355.47,61356.0,356.99,357.23,355.44,355.47,61356.0
2020-02-03 10:35:00,355.48,356.2,354.95,355.22,57190.0,355.48,356.2,354.95,355.22,57190.0
2020-02-03 10:40:00,355.25,356.38,355.25,356.21,44472.0,355.25,356.38,355.25,356.21,44472.0
2020-02-03 10:45:00,356.09,356.22,355.22,355.44,61681.0,356.09,356.22,355.22,355.44,61681.0
2020-02-03 10:50:00,355.39,355.97,354.69,355.73,48417.0,355.39,355.97,354.69,355.73,48417.0
2020-02-03 10:55:00,355.76,356.8,355.73,356.74,56554.0,355.76,356.8,355.73,356.74,56554.0
2020-02-03 11:00:00,356.75,358.59,356.75,358.16,145099.0,356.75,358.59,356.75,358.16,145099.0
2020-02-03 11:05:00,358.11,358.71,357.58,358.02,80936.0,358.11,358.71,357.58,358.02,80936.0
2020-02-03 11:10:00,357.96,358.18,356.8,357.08,64252.0,357.96,358.18,356.8,357.08,64252.0
2020-02-03 11:15:00,357.06,358.06,357.05,357.63,45081.0,357.06,358.06,357.05,357.63,45081.0
2020-02-03 11:20:00,357.56,357.88,357.35,357.6,43156.0,357.56,357.88,357.35,357.6,43156.0
2020-02-03 11:25:00,357.58,357.89,357.19,357.46,40853.0,357.58,357.89,357.19,357.46,40853.0
2020-02-03 11:30:00,357.5,358.22,357.32,357.7,41384.0,357.5,358.22,357.32,357.7,41384.0
2020-02-03 11:35:00,357.6,357.74,357.1,357.5,112655.0,357.6,357.74,357.1,357.5,112655.0
2020-02-03 11:40:00,357.53,357.65,356.23,356.91,38943.0,357.53,357.65,356.23,356.91,38943.0
2020-02-03 11:45:00,356.9,358.52,356.85,358.52,79523.0,356.9,358.52,356.85,358.52,79523.0
2020-02-03 11:50:00,358.56,358.99,358.06,358.86,105406.0,358.56,358.99,358.06,358.86,105406.0
2020-02-03 11:55:00,358.94,359.63,358.74,359.04,109133.0,358.94,359.63,358.74,359.04,109133.0
2020-02-03 12:00:00,359.04,359.27,358.6,358.86,71184.0,359.04,359.27,358.6,358.86,71184.0
2020-02-03 12:05:00,358.86,358.97,357.91,358.07,64039.0,358.86,358.97,357.91,358.07,64039.0
2020-02-03 12:10:00,358.07,358.07,357.2,357.98,63723.0,358.07,358.07,357.2,357.98,63723.0
2020-02-03 12:15:00,358.08,358.41,357.59,357.76,31724.0,358.08,358.41,357.59,357.76,31724.0
2020-02-03 12:20:00,357.78,358.14,357.4,357.48,28459.0,357.78,358.14,357.4,357.48,28459.0
2020-02-03 12:25:00,357.36,357.74,357.29,357.36,18908.0,357.36,357.74,357.29,357.36,18908.0
2020-02-03 12:30:00,357.45,357.52,357.07,357.36,30291.0,357.45,357.52,357.07,357.36,30291.0
2020-02-03 12:35:00,357.4,357.89,357.35,357.51,14633.0,357.4,357.89,357.35,357.51,14633.0
2020-02-03 12:40:00,357.48,357.54,357.14,357.5,10768.0,357.48,357.54,357.14,357.5,10768.0
2020-02-03 12:45:00,357.51,357.52,356.85,357.01,43976.0,357.51,357.52,356.85,357.01,43976.0
2020-02-03 12:50:00,357.05,357.29,356.67,357.28,25713.0,357.05,357.29,356.67,357.28,25713.0
2020-02-03 12:55:00,357.23,358.48,357.23,358.41,44150.0,357.23,358.48,357.23,358.41,44150.0
2020-02-03 13:00:00,358.48,358.64,358.03,358.37,38226.0,358.48,358.64,358.03,358.37,38226.0
2020-02-03 13:05:00,358.42,358.5,357.29,357.49,30150.0,358.42,358.5,357.29,357.49,30150.0
2020-02-03 13:10:00,357.5,357.54,356.2,356.79,43707.0,357.5,357.54,356.2,356.79,43707.0
2020-02-03 13:15:00,356.92,356.98,355.98,356.98,42829.0,356.92,356.98,355.98,356.98,42829.0
2020-02-03 13:20:00,357.04,357.45,356.75,357.0,26228.0,357.04,357.45,356.75,357.0,26228.0
2020-02-03 13:25:00,356.98,357.1,356.49,356.66,18738.0,356.98,357.1,356.49,356.66,18738.0
2020-02-03 13:30:00,356.66,356.95,356.36,356.45,17987.0,356.66,356.95,356.36,356.45,17987.0
2020-02-03 13:35:00,356.4,357.2,356.4,356.86,13764.0,356.4,357.2,356.4,356.86,13764.0
2020-02-03 13:40:00,356.77,356.88,356.3,356.41,12184.0,356.77,356.88,356.3,356.41,12184.0
2020-02-03 13:45:00,356.34,357.15,356.31,357.14,27066.0,356.34,357.15,356.31,357.14,27066.0
2020-02-03 13:50:00,357.19,357.45,356.63,357.33,24368.0,357.19,357.45,356.63,357.33,24368.0
2020-02-03 13:55:00,357.4,357.79,357.12,357.71,22355.0,357.4,357.79,357.12,357.71,22355.0
2020-02-03 14:00:00,357.77,358.08,357.51,357.75,32600.0,357.77,358.08,357.51,357.75,32600.0
2020-02-03 14:05:00,357.72,357.86,357.28,357.65,16785.0,357.72,357.86,357.28,357.65,16785.0
2020-02-03 14:10:00,357.7,358.2,357.47,358.06,31650.0,357.7,358.2,357.47,358.06,31650.0
2020-02-03 14:15:00,358.12,358.48,358.01,358.29,36356.0,358.12,358.48,358.01,358.29,36356.0
2020-02-03 14:20:00,358.23,358.48,358.06,358.22,32708.0,358.23,358.48,358.06,358.22,32708.0
2020-02-03 14:25:00,358.27,358.37,357.64,357.98,34118.0,358.27,358.37,357.64,357.98,34118.0
2020-02-03 14:30:00,357.99,358.22,357.36,357.45,29566.0,357.99,358.22,357.36,357.45,29566.0
2020-02-03 14:35:00,357.45,357.9,357.41,357.79,40920.0,357.45,357.9,357.41,357.79,40920.0
2020-02-03 14:40:00,357.7,358.2,357.45,357.55,26251.0,357.7,358.2,357.45,357.55,26251.0
2020-02-03 14:45:00,357.61,357.98,357.13,357.87,32268.0,357.61,357.98,357.13,357.87,32268.0
2020-02-03 14:50:00,357.84,358.1,357.56,358.06,16108.0,357.84,358.1,357.56,358.06,16108.0
2020-02-03 14:55:00,357.96,358.07,357.42,357.49,17110.0,357.96,358.07,357.42,357.49,17110.0
2020-02-03 15:00:00,357.58,357.58,357.03,357.32,24595.0,357.58,357.58,357.03,357.32,24595.0
2020-02-03 15:05:00,357.3,358.17,357.09,358.01,28001.0,357.3,358.17,357.09,358.01,28001.0
2020-02-03 15:10:00,358.07,359.0,358.06,358.75,70878.0,358.07,359.0,358.06,358.75,70878.0
2020-02-03 15:15:00,358.73,358.85,358.27,358.55,39787.0,358.73,358.85,358.27,358.55,39787.0
2020-02-03 15:20:00,358.58,358.93,358.25,358.41,38605.0,358.58,358.93,358.25,358.41,38605.0
2020-02-03 15:25:00,358.42,358.54,358.2,358.51,42298.0,358.42,358.54,358.2,358.51,42298.0
2020-02-03 15:30:00,358.47,358.71,358.09,358.5,34981.0,358.47,358.71,358.09,358.5,34981.0
2020-02-03 15:35:00,358.45,358.7,357.8,358.08,37888.0,358.45,358.7,357.8,358.08,37888.0
2020-02-03 15:40:00,358.05,358.32,357.52,358.19,54892.0,358.05,358.32,357.52,358.19,54892.0
2020-02-03 15:45:00,358.19,358.3,357.81,358.11,69097.0,358.19,358.3,357.81,358.11,69097.0
2020-02-03 15:50:00,358.0,358.07,357.22,357.9,126305.0,358.0,358.07,357.22,357.9,126305.0
2020-02-03 15:55:00,357.86,358.26,357.78,357.79,144440.0,357.86,358.26,357.78,357.79,144440.0
2020-02-04 09:30:00,361.0,361.43,356.09,356.86,296459.0,361.0,361.43,356.09,356.86,296459.0
2020-02-04 09:35:00,356.71,358.53,356.65,357.54,100751.0,356.71,358.53,356.65,357.54,100751.0
2020-02-04 09:40:00,357.43,360.54,357.13,359.85,104138.0,357.43,360.54,357.13,359.85,104138.0
2020-02-04 09:45:00,359.86,362.3,359.86,362.23,130013.0,359.86,362.3,359.86,362.23,130013.0
2020-02-04 09:50:00,362.18,362.6,361.23,361.67,121170.0,362.18,362.6,361.23,361.67,121170.0
2020-02-04 09:55:00,361.73,361.73,360.32,361.33,68084.0,361.73,361.73,360.32,361.33,68084.0
2020-02-04 10:00:00,361.34,362.35,360.77,362.06,61676.0,361.34,362.35,360.77,362.06,61676.0
2020-02-04 10:05:00,362.07,364.25,362.06,363.58,137891.0,362.07,364.25,362.06,363.58,137891.0
2020-02-04 10:10:00,363.48,363.9,362.15,362.26,88898.0,363.48,363.9,362.15,362.26,88898.0
2020-02-04 10:15:00,362.26,362.99,361.35,362.99,81881.0,362.26,362.99,361.35,362.99,81881.0
2020-02-04 10:20:00,362.92,363.35,362.5,363.2,46985.0,362.92,363.35,362.5,363.2,46985.0
2020-02-04 10:25:00,363.22,364.1,363.02,364.0,72052.0,363.22,364.1,363.02,364.0,72052.0
2020-02-04 10:30:00,363.98,364.14,362.92,363.11,44568.0,363.98,364.14,362.92,363.11,44568.0
2020-02-04 10:35:00,363.23,363.56,362.99,363.04,29163.0,363.23,363.56,362.99,363.04,29163.0
2020-02-04 10:40:00,363.11,363.4,362.31,362.42,54368.0,363.11,363.4,362.31,362.42,54368.0
2020-02-04 10:45:00,362.57,362.61,361.62,362.27,33376.0,362.57,362.61,361.62,362.27,33376.0
2020-02-04 10:50:00,362.27,362.9,362.09,362.74,16634.0,362.27,362.9,362.09,362.74,16634.0
2020-02-04 10:55:00,362.78,363.7,362.78,363.64,38612.0,362.78,363.7,362.78,363.64,38612.0
2020-02-04 11:00:00,363.63,363.69,363.08,363.16,17531.0,363.63,363.69,363.08,363.16,17531.0
2020-02-04 11:05:00,363.21,363.6,363.14,363.43,20768.0,363.21,363.6,363.14,363.43,20768.0
2020-02-04 11:10:00,363.47,363.77,363.12,363.46,29790.0,363.47,363.77,363.12,363.46,29790.0
2020-02-04 11:15:00,363.38,364.1,363.16,363.71,49445.0,363.38,364.1,363.16,363.71,49445.0
2020-02-04 11:20:00,363.82,365.38,363.82,365.29,105727.0,363.82,365.38,363.82,365.29,105727.0
2020-02-04 11:25:00,365.37,365.55,364.76,365.26,77916.0,365.37,365.55,364.76,365.26,77916.0
2020-02-04 11:30:00,365.3,366.43,365.29,366.3,90522.0,365.3,366.43,365.29,366.3,90522.0
2020-02-04 11:35:00,366.32,366.5,366.17,366.38,46580.0,366.32,366.5,366.17,366.38,46580.0
2020-02-04 11:40:00,366.44,366.93,366.37,366.39,58648.0,366.44,366.93,366.37,366.39,58648.0
2020-02-04 11:45:00,366.34,366.94,366.29,366.39,47141.0,366.34,366.94,366.29,366.39,47141.0
2020-02-04 11:50:00,366.37,366.48,365.91,365.96,64550.0,366.37,366.48,365.91,365.96,64550.0
2020-02-04 11:55:00,365.94,366.5,365.79,366.5,52908.0,365.94,366.5,365.79,366.5,52908.0
2020-02-04 12:00:00,366.5,366.5,365.32,365.51,41310.0,366.5,366.5,365.32,365.51,41310.0
2020-02-04 12:05:00,365.53,365.6,365.01,365.57,52937.0,365.53,365.6,365.01,365.57,52937.0
2020-02-04 12:10:00,365.56,366.13,365.0,365.62,55190.0,365.56,366.13,365.0,365.62,55190.0
2020-02-04 12:15:00,365.61,365.69,364.81,365.03,33115.0,365.61,365.69,364.81,365.03,33115.0
2020-02-04 12:20:00,364.95,365.48,364.5,365.47,26455.0,364.95,365.48,364.5,365.47,26455.0
2020-02-04 12:25:00,365.46,365.63,364.53,364.96,27309.0,365.46,365.63,364.53,364.96,27309.0
2020-02-04 12:30:00,364.99,365.46,364.79,364.94,22424.0,364.99,365.46,364.79,364.94,22424.0
2020-02-04 12:35:00,364.88,365.4,364.7,364.91,30155.0,364.88,365.4,364.7,364.91,30155.0
2020-02-04 12:40:00,364.87,365.18,364.67,364.67,24795.0,364.87,365.18,364.67,364.67,24795.0
2020-02-04 12:45:00,364.62,365.3,364.6,365.05,49297.0,364.62,365.3,364.6,365.05,49297.0
2020-02-04 12:50:00,365.05,365.47,365.05,365.36,21218.0,365.05,365.47,365.05,365.36,21218.0
2020-02-04 12:55:00,365.35,365.85,365.3,365.67,22762.0,365.35,365.85,365.3,365.67,22762.0
2020-02-04 13:00:00,365.69,366.25,365.58,366.06,28032.0,365.69,366.25,365.58,366.06,28032.0
2020-02-04 13:05:00,366.05,366.17,365.47,365.72,46774.0,366.05,366.17,365.47,365.72,46774.0
2020-02-04 13:10:00,365.68,366.19,365.55,365.7,33230.0,365.68,366.19,365.55,365.7,33230.0
2020-02-04 13:15:00,365.76,366.25,365.62,366.17,17583.0,365.76,366.25,365.62,366.17,17583.0
2020-02-04 13:20:00,366.19,366.9,366.05,366.1,50466.0,366.19,366.9,366.05,366.1,50466.0
2020-02-04 13:25:00,366.13,366.54,366.04,366.4,26761.0,366.13,366.54,366.04,366.4,26761.0
2020-02-04 13:30:00,366.37,367.0,366.31,366.81,29313.0,366.37,367.0,366.31,366.81,29313.0
2020-02-04 13:35:00,366.9,367.19,366.74,366.89,22872.0,366.9,367.19,366.74,366.89,22872.0
2020-02-04 13:40:00,366.92,367.15,366.72,367.04,23967.0,366.92,367.15,366.72,367.04,23967.0
2020-02-04 13:45:00,367.01,367.43,367.01,367.35,26252.0,367.01,367.43,367.01,367.35,26252.0
2020-02-04 13:50:00,367.33,367.41,367.17,367.35,12642.0,367.33,367.41,367.17,367.35,12642.0
2020-02-04 13:55:00,367.26,367.42,367.21,367.28,9677.0,367.26,367.42,367.21,367.28,9677.0
2020-02-04 14:00:00,367.35,367.73,367.28,367.69,24846.0,367.35,367.73,367.28,367.69,24846.0
2020-02-04 14:05:00,367.69,367.9,367.64,367.9,40355.0,367.69,367.9,367.64,367.9,40355.0
2020-02-04 14:10:00,367.93,368.36,367.78,368.22,55857.0,367.93,368.36,367.78,368.22,55857.0
2020-02-04 14:15:00,368.18,368.33,367.37,367.37,51690.0,368.18,368.33,367.37,367.37,51690.0
2020-02-04 14:20:00,367.37,367.99,367.27,367.83,49355.0,367.37,367.99,367.27,367.83,49355.0
2020-02-04 14:25:00,367.88,368.49,367.86,368.45,48223.0,367.88,368.49,367.86,368.45,48223.0
2020-02-04 14:30:00,368.41,368.8,367.91,368.1,36090.0,368.41,368.8,367.91,368.1,36090.0
2020-02-04 14:35:00,368.11,368.65,368.07,368.3,39177.0,368.11,368.65,368.07,368.3,39177.0
2020-02-04 14:40:00,368.32,368.7,368.2,368.4,25586.0,368.32,368.7,368.2,368.4,25586.0
2020-02-04 14:45:00,368.48,368.48,367.79,368.2,24464.0,368.48,368.48,367.79,368.2,24464.0
2020-02-04 14:50:00,368.16,368.35,367.67,367.88,29676.0,368.16,368.35,367.67,367.88,29676.0
2020-02-04 14:55:00,367.89,368.27,367.77,367.77,28053.0,367.89,368.27,367.77,367.77,28053.0
2020-02-04 15:00:00,367.84,368.05,367.51,367.68,44924.0,367.84,368.05,367.51,367.68,44924.0
2020-02-04 15:05:00,367.68,367.85,366.85,366.88,51978.0,367.68,367.85,366.85,366.88,51978.0
2020-02-04 15:10:00,366.9,367.16,366.07,366.12,61939.0,366.9,367.16,366.07,366.12,61939.0
2020-02-04 15:15:00,366.18,366.39,365.84,366.11,60977.0,366.18,366.39,365.84,366.11,60977.0
2020-02-04 15:20:00,366.05,366.37,365.9,365.92,47135.0,366.05,366.37,365.9,365.92,47135.0
2020-02-04 15:25:00,365.96,366.42,365.9,366.3,46222.0,365.96,366.42,365.9,366.3,46222.0
2020-02-04 15:30:00,366.31,367.67,366.2,367.61,90309.0,366.31,367.67,366.2,367.61,90309.0
2020-02-04 15:35:00,367.56,368.27,367.45,368.04,72691.0,367.56,368.27,367.45,368.04,72691.0
2020-02-04 15:40:00,368.05,368.67,367.72,368.6,89342.0,368.05,368.67,367.72,368.6,89342.0
2020-02-04 15:45:00,368.58,369.11,368.27,369.06,120029.0,368.58,369.11,368.27,369.06,120029.0
2020-02-04 15:50:00,369.08,369.57,368.79,369.41,200173.0,369.08,369.57,368.79,369.41,200173.0
2020-02-04 15:55:00,369.44,369.44,368.85,368.95,256547.0,369.44,369.44,368.85,368.95,256547.0
2020-02-05 09:30:00,375.13,375.3,371.21,372.84,269490.0,375.13,375.3,371.21,372.84,269490.0
2020-02-05 09:35:00,372.75,372.76,370.2,370.43,126868.0,372.75,372.76,370.2,370.43,126868.0
2020-02-05 09:40:00,370.28,370.47,367.62,368.84,108498.0,370.28,370.47,367.62,368.84,108498.0
2020-02-05 09:45:00,368.96,372.46,368.87,372.27,138715.0,368.96,372.46,368.87,372.27,138715.0
2020-02-05 09:50:00,372.21,372.33,370.58,371.04,99899.0,372.21,372.33,370.58,371.04,99899.0
2020-02-05 09:55:00,370.81,371.46,369.11,369.59,70816.0,370.81,371.46,369.11,369.59,70816.0
2020-02-05 10:00:00,369.31,370.98,369.3,370.8,69808.0,369.31,370.98,369.3,370.8,69808.0
2020-02-05 10:05:00,370.84,372.2,370.0,370.31,96843.0,370.84,372.2,370.0,370.31,96843.0
2020-02-05 10:10:00,370.15,370.29,367.06,367.27,82287.0,370.15,370.29,367.06,367.27,82287.0
2020-02-05 10:15:00,367.41,367.56,366.08,366.26,102495.0,367.41,367.56,366.08,366.26,102495.0
2020-02-05 10:20:00,366.37,367.24,366.12,366.87,90868.0,366.37,367.24,366.12,366.87,90868.0
2020-02-05 10:25:00,366.99,366.99,363.65,364.72,163721.0,366.99,366.99,363.65,364.72,163721.0
2020-02-05 10:30:00,364.59,365.17,362.81,365.17,110145.0,364.59,365.17,362.81,365.17,110145.0
2020-02-05 10:35:00,365.04,365.04,362.97,363.5,80833.0,365.04,365.04,362.97,363.5,80833.0
2020-02-05 10:40:00,363.56,363.75,362.3,363.54,93134.0,363.56,363.75,362.3,363.54,93134.0
2020-02-05 10:45:00,363.48,363.49,362.3,363.16,81902.0,363.48,363.49,362.3,363.16,81902.0
2020-02-05 10:50:00,363.18,364.33,363.14,364.03,83480.0,363.18,364.33,363.14,364.03,83480.0
2020-02-05 10:55:00,364.0,365.98,363.76,365.36,106365.0,364.0,365.98,363.76,365.36,106365.0
2020-02-05 11:00:00,365.52,365.94,364.81,365.33,79143.0,365.52,365.94,364.81,365.33,79143.0
2020-02-05 11:05:00,365.23,366.07,365.01,366.04,48353.0,365.23,366.07,365.01,366.04,48353.0
2020-02-05 11:10:00,366.0,366.26,365.46,366.02,32522.0,366.0,366.26,365.46,366.02,32522.0
2020-02-05 11:15:00,366.07,366.78,365.5,366.75,48031.0,366.07,366.78,365.5,366.75,48031.0
2020-02-05 11:20:00,366.77,367.22,366.5,367.09,54723.0,366.77,367.22,366.5,367.09,54723.0
2020-02-05 11:25:00,367.03,367.22,366.56,367.01,43256.0,367.03,367.22,366.56,367.01,43256.0
2020-02-05 11:30:00,367.15,367.65,366.51,367.05,47663.0,367.15,367.65,366.51,367.05,47663.0
2020-02-05 11:35:00,366.93,366.97,365.07,365.31,56046.0,366.93,366.97,365.07,365.31,56046.0
2020-02-05 11:40:00,365.25,365.62,364.59,365.49,44080.0,365.25,365.62,364.59,365.49,44080.0
2020-02-05 11:45:00,365.59,366.49,365.32,366.39,31898.0,365.59,366.49,365.32,366.39,31898.0
2020-02-05 11:50:00,366.55,367.19,366.33,366.8,30458.0,366.55,367.19,366.33,366.8,30458.0
2020-02-05 11:55:00,366.77,367.71,366.41,367.65,32952.0,366.77,367.71,366.41,367.65,32952.0
2020-02-05 12:00:00,367.6,368.95,367.38,368.13,61789.0,367.6,368.95,367.38,368.13,61789.0
2020-02-05 12:05:00,368.21,369.19,368.21,369.01,42361.0,368.21,369.19,368.21,369.01,42361.0
2020-02-05 12:10:00,368.91,369.2,368.72,368.82,35541.0,368.91,369.2,368.72,368.82,35541.0
2020-02-05 12:15:00,368.87,368.98,368.55,368.62,26506.0,368.87,368.98,368.55,368.62,26506.0
2020-02-05 12:20:00,368.62,369.55,368.62,369.3,39380.0,368.62,369.55,368.62,369.3,39380.0
2020-02-05 12:25:00,369.26,369.35,368.5,368.56,24838.0,369.26,369.35,368.5,368.56,24838.0
2020-02-05 12:30:00,368.37,369.16,368.37,368.93,18744.0,368.37,369.16,368.37,368.93,18744.0
2020-02-05 12:35:00,368.95,369.11,368.55,368.98,22751.0,368.95,369.11,368.55,368.98,22751.0
2020-02-05 12:40:00,368.97,369.0,368.01,368.22,18221.0,368.97,369.0,368.01,368.22,18221.0
2020-02-05 12:45:00,368.15,368.16,367.38,367.46,18479.0,368.15,368.16,367.38,367.46,18479.0
2020-02-05 12:50:00,367.61,368.03,367.44,367.49,14638.0,367.61,368.03,367.44,367.49,14638.0
2020-02-05 12:55:00,367.6,367.63,367.02,367.18,12500.0,367.6,367.63,367.02,367.18,12500.0
2020-02-05 13:00:00,367.1,367.36,366.75,367.36,18875.0,367.1,367.36,366.75,367.36,18875.0
2020-02-05 13:05:00,367.44,367.49,366.95,367.17,19617.0,367.44,367.49,366.95,367.17,19617.0
2020-02-05 13:10:00,367.3,368.15,367.22,368.1,22905.0,367.3,368.15,367.22,368.1,22905.0
2020-02-05 13:15:00,368.13,368.5,367.73,368.09,22919.0,368.13,368.5,367.73,368.09,22919.0
2020-02-05 13:20:00,368.05,368.22,367.4,367.4,15711.0,368.05,368.22,367.4,367.4,15711.0
2020-02-05 13:25:00,367.32,368.16,367.21,368.15,39590.0,367.32,368.16,367.21,368.15,39590.0
2020-02-05 13:30:00,368.13,368.64,368.01,368.5,12799.0,368.13,368.64,368.01,368.5,12799.0
2020-02-05 13:35:00,368.51,368.62,368.03,368.38,17607.0,368.51,368.62,368.03,368.38,17607.0
2020-02-05 13:40:00,368.48,369.69,368.48,369.5,27082.0,368.48,369.69,368.48,369.5,27082.0
2020-02-05 13:45:00,369.6,370.1,369.54,369.99,40964.0,369.6,370.1,369.54,369.99,40964.0
2020-02-05 13:50:00,369.9,371.3,369.77,371.02,75396.0,369.9,371.3,369.77,371.02,75396.0
2020-02-05 13:55:00,371.03,371.08,369.71,369.93,52866.0,371.03,371.08,369.71,369.93,52866.0
2020-02-05 14:00:00,369.78,369.79,368.58,368.58,72360.0,369.78,369.79,368.58,368.58,72360.0
2020-02-05 14:05:00,368.51,368.9,368.46,368.72,38868.0,368.51,368.9,368.46,368.72,38868.0
2020-02-05 14:10:00,368.42,369.12,368.2,369.05,28705.0,368.42,369.12,368.2,369.05,28705.0
2020-02-05 14:15:00,368.97,369.07,368.69,368.85,16090.0,368.97,369.07,368.69,368.85,16090.0
2020-02-05 14:20:00,368.9,370.17,368.9,370.13,28197.0,368.9,370.17,368.9,370.13,28197.0
2020-02-05 14:25:00,370.09,370.26,369.3,369.39,24425.0,370.09,370.26,369.3,369.39,24425.0
2020-02-05 14:30:00,369.33,369.53,368.66,368.94,23266.0,369.33,369.53,368.66,368.94,23266.0
2020-02-05 14:35:00,368.94,369.68,368.58,369.49,32244.0,368.94,369.68,368.58,369.49,32244.0
2020-02-05 14:40:00,369.5,369.89,369.35,369.66,21423.0,369.5,369.89,369.35,369.66,21423.0
2020-02-05 14:45:00,369.64,370.2,369.58,369.69,27605.0,369.64,370.2,369.58,369.69,27605.0
2020-02-05 14:50:00,369.62,370.39,369.61,370.22,27816.0,369.62,370.39,369.61,370.22,27816.0
2020-02-05 14:55:00,370.23,370.24,369.73,369.79,19790.0,370.23,370.24,369.73,369.79,19790.0
2020-02-05 15:00:00,369.81,370.87,369.71,370.64,41211.0,369.81,370.87,369.71,370.64,41211.0
2020-02-05 15:05:00,370.77,370.77,369.59,369.59,35805.0,370.77,370.77,369.59,369.59,35805.0
2020-02-05 15:10:00,369.57,369.95,369.46,369.88,15771.0,369.57,369.95,369.46,369.88,15771.0
2020-02-05 15:15:00,369.92,370.35,369.88,370.2,18769.0,369.92,370.35,369.88,370.2,18769.0
2020-02-05 15:20:00,370.2,370.7,370.15,370.36,23768.0,370.2,370.7,370.15,370.36,23768.0
2020-02-05 15:25:00,370.31,370.37,369.75,370.04,38040.0,370.31,370.37,369.75,370.04,38040.0
2020-02-05 15:30:00,370.04,370.33,369.31,369.34,39435.0,370.04,370.33,369.31,369.34,39435.0
2020-02-05 15:35:00,369.36,369.8,369.16,369.45,46842.0,369.36,369.8,369.16,369.45,46842.0
2020-02-05 15:40:00,369.45,369.81,369.3,369.64,27191.0,369.45,369.81,369.3,369.64,27191.0
2020-02-05 15:45:00,369.6,369.85,369.15,369.26,56330.0,369.6,369.85,369.15,369.26,56330.0
2020-02-05 15:50:00,369.21,369.89,369.0,369.77,77238.0,369.21,369.89,369.0,369.77,77238.0
2020-02-05 15:55:00,369.7,369.95,369.47,369.72,140835.0,369.7,369.95,369.47,369.72,140835.0
2020-02-06 09:30:00,369.51,369.67,362.5,366.58,193014.0,369.51,369.67,362.5,366.58,193014.0
2020-02-06 09:35:00,366.19,367.8,365.62,367.5,67303.0,366.19,367.8,365.62,367.5,67303.0
2020-02-06 09:40:00,367.71,368.36,366.66,367.86,77991.0,367.71,368.36,366.66,367.86,77991.0
2020-02-06 09:45:00,367.96,369.63,367.58,369.63,63635.0,367.96,369.63,367.58,369.63,63635.0
2020-02-06 09:50:00,369.56,369.67,368.83,369.11,45031.0,369.56,369.67,368.83,369.11,45031.0
2020-02-06 09:55:00,369.23,371.0,368.91,371.0,58034.0,369.23,371.0,368.91,371.0,58034.0
2020-02-06 10:00:00,371.15,371.55,370.2,370.99,48233.0,371.15,371.55,370.2,370.99,48233.0
2020-02-06 10:05:00,371.0,371.01,369.72,370.14,53504.0,371.0,371.01,369.72,370.14,53504.0
2020-02-06 10:10:00,370.08,370.42,368.7,368.87,67608.0,370.08,370.42,368.7,368.87,67608.0
2020-02-06 10:15:00,368.88,369.48,367.8,367.93,43504.0,368.88,369.48,367.8,367.93,43504.0
2020-02-06 10:20:00,368.07,368.94,367.58,367.87,54850.0,368.07,368.94,367.58,367.87,54850.0
2020-02-06 10:25:00,367.88,368.6,367.49,368.0,40165.0,367.88,368.6,367.49,368.0,40165.0
2020-02-06 10:30:00,367.99,369.06,367.61,368.71,50002.0,367.99,369.06,367.61,368.71,50002.0
2020-02-06 10:35:00,368.83,369.03,368.15,368.34,28961.0,368.83,369.03,368.15,368.34,28961.0
2020-02-06 10:40:00,368.42,368.88,366.13,366.21,45294.0,368.42,368.88,366.13,366.21,45294.0
2020-02-06 10:45:00,366.31,367.9,366.2,367.04,38433.0,366.31,367.9,366.2,367.04,38433.0
2020-02-06 10:50:00,366.84,367.16,366.35,366.53,32356.0,366.84,367.16,366.35,366.53,32356.0
2020-02-06 10:55:00,366.52,367.65,366.5,366.96,33161.0,366.52,367.65,366.5,366.96,33161.0
2020-02-06 11:00:00,366.97,367.52,366.62,367.19,21449.0,366.97,367.52,366.62,367.19,21449.0
2020-02-06 11:05:00,367.19,367.55,366.92,367.46,26604.0,367.19,367.55,366.92,367.46,26604.0
2020-02-06 11:10:00,367.49,367.76,367.05,367.42,27067.0,367.49,367.76,367.05,367.42,27067.0
2020-02-06 11:15:00,367.5,367.5,366.8,366.85,83424.0,367.5,367.5,366.8,366.85,83424.0
2020-02-06 11:20:00,366.82,367.38,366.37,366.72,89052.0,366.82,367.38,366.37,366.72,89052.0
2020-02-06 11:25:00,366.72,366.95,366.11,366.22,77837.0,366.72,366.95,366.11,366.22,77837.0
2020-02-06 11:30:00,366.25,366.26,365.44,366.07,40314.0,366.25,366.26,365.44,366.07,40314.0
2020-02-06 11:35:00,366.01,366.37,365.49,366.13,54179.0,366.01,366.37,365.49,366.13,54179.0
2020-02-06 11:40:00,366.06,366.51,364.76,365.03,29994.0,366.06,366.51,364.76,365.03,29994.0
2020-02-06 11:45:00,364.92,365.87,364.91,365.86,16325.0,364.92,365.87,364.91,365.86,16325.0
2020-02-06 11:50:00,365.8,366.7,365.79,366.55,20784.0,365.8,366.7,365.79,366.55,20784.0
2020-02-06 11:55:00,366.59,366.8,366.2,366.5,27472.0,366.59,366.8,366.2,366.5,27472.0
2020-02-06 12:00:00,366.5,367.8,366.5,367.29,36423.0,366.5,367.8,366.5,367.29,36423.0
2020-02-06 12:05:00,367.27,368.37,367.12,368.28,40928.0,367.27,368.37,367.12,368.28,40928.0
2020-02-06 12:10:00,368.28,368.3,367.65,367.7,23696.0,368.28,368.3,367.65,367.7,23696.0
2020-02-06 12:15:00,367.73,368.16,367.14,367.63,29289.0,367.73,368.16,367.14,367.63,29289.0
2020-02-06 12:20:00,367.59,367.96,367.12,367.35,20448.0,367.59,367.96,367.12,367.35,20448.0
2020-02-06 12:25:00,367.43,367.49,366.78,367.14,24984.0,367.43,367.49,366.78,367.14,24984.0
2020-02-06 12:30:00,367.17,367.5,366.99,367.31,17706.0,367.17,367.5,366.99,367.31,17706.0
2020-02-06 12:35:00,367.37,367.57,367.11,367.49,18940.0,367.37,367.57,367.11,367.49,18940.0
2020-02-06 12:40:00,367.49,367.96,367.49,367.75,24081.0,367.49,367.96,367.49,367.75,24081.0
2020-02-06 12:45:00,367.7,367.7,367.17,367.44,18690.0,367.7,367.7,367.17,367.44,18690.0
2020-02-06 12:50:00,367.46,367.47,366.97,367.26,14741.0,367.46,367.47,366.97,367.26,14741.0
2020-02-06 12:55:00,367.28,367.35,366.7,367.01,10380.0,367.28,367.35,366.7,367.01,10380.0
2020-02-06 13:00:00,367.09,367.29,366.71,366.87,17302.0,367.09,367.29,366.71,366.87,17302.0
2020-02-06 13:05:00,366.92,367.16,366.38,366.79,30491.0,366.92,367.16,366.38,366.79,30491.0
2020-02-06 13:10:00,366.8,366.83,366.18,366.25,21038.0,366.8,366.83,366.18,366.25,21038.0
2020-02-06 13:15:00,366.33,366.64,366.2,366.53,13071.0,366.33,366.64,366.2,366.53,13071.0
2020-02-06 13:20:00,366.54,366.75,366.25,366.46,20777.0,366.54,366.75,366.25,366.46,20777.0
2020-02-06 13:25:00,366.42,366.81,366.3,366.7,17555.0,366.42,366.81,366.3,366.7,17555.0
2020-02-06 13:30:00,366.67,366.95,366.46,366.77,25675.0,366.67,366.95,366.46,366.77,25675.0
2020-02-06 13:35:00,366.75,366.75,365.91,365.91,22326.0,366.75,366.75,365.91,365.91,22326.0
2020-02-06 13:40:00,365.91,366.38,365.72,366.31,16501.0,365.91,366.38,365.72,366.31,16501.0
2020-02-06 13:45:00,366.34,366.72,366.26,366.67,17461.0,366.34,366.72,366.26,366.67,17461.0
2020-02-06 13:50:00,366.63,366.94,366.54,366.68,15505.0,366.63,366.94,366.54,366.68,15505.0
2020-02-06 13:55:00,366.6,367.3,366.54,367.22,25906.0,366.6,367.3,366.54,367.22,25906.0
2020-02-06 14:00:00,367.07,367.16,366.75,366.99,11458.0,367.07,367.16,366.75,366.99,11458.0
2020-02-06 14:05:00,366.94,367.06,366.62,366.67,14036.0,366.94,367.06,366.62,366.67,14036.0
2020-02-06 14:10:00,366.79,367.1,366.69,367.03,11205.0,366.79,367.1,366.69,367.03,11205.0
2020-02-06 14:15:00,367.03,367.75,367.0,367.23,30715.0,367.03,367.75,367.0,367.23,30715.0
2020-02-06 14:20:00,367.23,367.33,366.16,366.39,27252.0,367.23,367.33,366.16,366.39,27252.0
2020-02-06 14:25:00,366.34,366.74,366.21,366.66,10236.0,366.34,366.74,366.21,366.66,10236.0
2020-02-06 14:30:00,366.62,366.89,366.19,366.21,17465.0,366.62,366.89,366.19,366.21,17465.0
2020-02-06 14:35:00,366.16,366.22,365.56,365.82,28882.0,366.16,366.22,365.56,365.82,28882.0
2020-02-06 14:40:00,366.0,366.18,365.94,366.03,16207.0,366.0,366.18,365.94,366.03,16207.0
2020-02-06 14:45:00,365.93,366.15,365.69,366.13,16984.0,365.93,366.15,365.69,366.13,16984.0
2020-02-06 14:50:00,366.15,366.43,366.11,366.42,14660.0,366.15,366.43,366.11,366.42,14660.0
2020-02-06 14:55:00,366.48,366.75,366.3,366.3,13519.0,366.48,366.75,366.3,366.3,13519.0
2020-02-06 15:00:00,366.32,366.67,366.26,366.44,14360.0,366.32,366.67,366.26,366.44,14360.0
2020-02-06 15:05:00,366.45,366.81,366.28,366.64,12465.0,366.45,366.81,366.28,366.64,12465.0
2020-02-06 15:10:00,366.54,366.65,365.79,365.9,25159.0,366.54,366.65,365.79,365.9,25159.0
2020-02-06 15:15:00,365.89,365.94,365.5,365.54,20368.0,365.89,365.94,365.5,365.54,20368.0
2020-02-06 15:20:00,365.66,365.66,365.16,365.27,21531.0,365.66,365.66,365.16,365.27,21531.0
2020-02-06 15:25:00,365.28,365.59,365.28,365.51,17248.0,365.28,365.59,365.28,365.51,17248.0
2020-02-06 15:30:00,365.51,366.2,365.45,365.97,25354.0,365.51,366.2,365.45,365.97,25354.0
2020-02-06 15:35:00,365.97,366.27,365.97,366.15,14355.0,365.97,366.27,365.97,366.15,14355.0
2020-02-06 15:40:00,366.1,366.35,365.95,366.04,24483.0,366.1,366.35,365.95,366.04,24483.0
2020-02-06 15:45:00,366.05,366.13,365.7,366.12,18196.0,366.05,366.13,365.7,366.12,18196.0
2020-02-06 15:50:00,366.14,366.98,366.05,366.93,49897.0,366.14,366.98,366.05,366.93,49897.0
2020-02-06 15:55:00,366.96,367.12,366.63,367.12,115490.0,366.96,367.12,366.63,367.12,115490.0
2020-02-07 09:30:00,365.04,366.92,364.61,364.72,72701.0,365.04,366.92,364.61,364.72,72701.0
2020-02-07 09:35:00,364.82,365.18,363.84,364.39,41679.0,364.82,365.18,363.84,364.39,41679.0
2020-02-07 09:40:00,364.19,365.48,363.57,364.81,48144.0,364.19,365.48,363.57,364.81,48144.0
2020-02-07 09:45:00,364.86,366.13,364.49,366.13,27279.0,364.86,366.13,364.49,366.13,27279.0
2020-02-07 09:50:00,366.32,366.75,365.78,366.29,37066.0,366.32,366.75,365.78,366.29,37066.0
2020-02-07 09:55:00,366.24,366.29,365.12,365.33,33245.0,366.24,366.29,365.12,365.33,33245.0
2020-02-07 10:00:00,365.33,365.5,364.55,364.92,26081.0,365.33,365.5,364.55,364.92,26081.0
2020-02-07 10:05:00,364.91,365.49,364.56,365.07,24858.0,364.91,365.49,364.56,365.07,24858.0
2020-02-07 10:10:00,365.07,365.66,364.81,365.6,40046.0,365.07,365.66,364.81,365.6,40046.0
2020-02-07 10:15:00,365.6,366.2,365.35,366.19,24207.0,365.6,366.2,365.35,366.19,24207.0
2020-02-07 10:20:00,366.07,366.31,365.17,366.07,39647.0,366.07,366.31,365.17,366.07,39647.0
2020-02-07 10:25:00,366.04,366.66,365.69,366.2,39919.0,366.04,366.66,365.69,366.2,39919.0
2020-02-07 10:30:00,366.21,367.76,366.19,367.69,45805.0,366.21,367.76,366.19,367.69,45805.0
2020-02-07 10:35:00,367.63,367.92,367.25,367.56,31304.0,367.63,367.92,367.25,367.56,31304.0
2020-02-07 10:40:00,367.52,368.0,366.89,367.93,29990.0,367.52,368.0,366.89,367.93,29990.0
2020-02-07 10:45:00,367.93,368.27,367.5,368.23,37580.0,367.93,368.27,367.5,368.23,37580.0
2020-02-07 10:50:00,368.13,368.42,367.93,368.33,33906.0,368.13,368.42,367.93,368.33,33906.0
2020-02-07 10:55:00,368.28,368.8,367.9,367.91,19266.0,368.28,368.8,367.9,367.91,19266.0
2020-02-07 11:00:00,368.01,368.01,367.64,367.9,13908.0,368.01,368.01,367.64,367.9,13908.0
2020-02-07 11:05:00,367.92,368.6,367.9,368.23,16146.0,367.92,368.6,367.9,368.23,16146.0
2020-02-07 11:10:00,368.21,369.68,368.21,369.65,63318.0,368.21,369.68,368.21,369.65,63318.0
2020-02-07 11:15:00,369.55,369.68,368.69,368.77,42762.0,369.55,369.68,368.69,368.77,42762.0
2020-02-07 11:20:00,368.86,369.73,368.85,369.68,22438.0,368.86,369.73,368.85,369.68,22438.0
2020-02-07 11:25:00,369.66,369.77,369.18,369.48,16981.0,369.66,369.77,369.18,369.48,16981.0
2020-02-07 11:30:00,369.5,370.1,369.41,369.92,54960.0,369.5,370.1,369.41,369.92,54960.0
2020-02-07 11:35:00,369.88,370.11,369.65,369.68,30142.0,369.88,370.11,369.65,369.68,30142.0
2020-02-07 11:40:00,369.68,370.23,369.62,369.92,21920.0,369.68,370.23,369.62,369.92,21920.0
2020-02-07 11:45:00,369.87,369.94,368.59,368.84,22765.0,369.87,369.94,368.59,368.84,22765.0
2020-02-07 11:50:00,368.91,369.89,368.79,369.67,27705.0,368.91,369.89,368.79,369.67,27705.0
2020-02-07 11:55:00,369.64,369.64,369.18,369.32,11201.0,369.64,369.64,369.18,369.32,11201.0
2020-02-07 12:00:00,369.32,369.4,368.75,369.12,29583.0,369.32,369.4,368.75,369.12,29583.0
2020-02-07 12:05:00,369.01,369.38,368.74,369.0,51546.0,369.01,369.38,368.74,369.0,51546.0
2020-02-07 12:10:00,368.9,369.18,368.61,369.18,25388.0,368.9,369.18,368.61,369.18,25388.0
2020-02-07 12:15:00,369.1,369.75,369.01,369.73,21081.0,369.1,369.75,369.01,369.73,21081.0
2020-02-07 12:20:00,369.66,370.2,369.65,370.15,25695.0,369.66,370.2,369.65,370.15,25695.0
2020-02-07 12:25:00,370.24,370.81,370.19,370.61,42501.0,370.24,370.81,370.19,370.61,42501.0
2020-02-07 12:30:00,370.7,371.44,370.53,371.19,59293.0,370.7,371.44,370.53,371.19,59293.0
2020-02-07 12:35:00,371.17,371.3,370.28,370.51,41121.0,371.17,371.3,370.28,370.51,41121.0
2020-02-07 12:40:00,370.5,370.51,369.53,369.53,33665.0,370.5,370.51,369.53,369.53,33665.0
2020-02-07 12:45:00,369.41,370.25,369.41,370.0,34323.0,369.41,370.25,369.41,370.0,34323.0
2020-02-07 12:50:00,370.02,370.08,369.46,369.58,19866.0,370.02,370.08,369.46,369.58,19866.0
2020-02-07 12:55:00,369.52,370.47,369.52,370.46,27815.0,369.52,370.47,369.52,370.46,27815.0
2020-02-07 13:00:00,370.44,370.68,370.16,370.64,22417.0,370.44,370.68,370.16,370.64,22417.0
2020-02-07 13:05:00,370.65,370.9,370.35,370.47,25551.0,370.65,370.9,370.35,370.47,25551.0
2020-02-07 13:10:00,370.51,370.68,370.28,370.37,22701.0,370.51,370.68,370.28,370.37,22701.0
2020-02-07 13:15:00,370.4,370.77,370.1,370.77,19556.0,370.4,370.77,370.1,370.77,19556.0
2020-02-07 13:20:00,370.76,370.86,370.5,370.7,21079.0,370.76,370.86,370.5,370.7,21079.0
2020-02-07 13:25:00,370.67,371.19,370.58,371.19,29088.0,370.67,371.19,370.58,371.19,29088.0
2020-02-07 13:30:00,371.19,371.8,370.96,371.18,42156.0,371.19,371.8,370.96,371.18,42156.0
2020-02-07 13:35:00,371.29,371.76,371.15,371.29,32617.0,371.29,371.76,371.15,371.29,32617.0
2020-02-07 13:40:00,371.24,371.52,370.56,370.73,41310.0,371.24,371.52,370.56,370.73,41310.0
2020-02-07 13:45:00,370.73,370.74,369.85,369.98,48601.0,370.73,370.74,369.85,369.98,48601.0
2020-02-07 13:50:00,369.94,370.12,369.77,369.98,23156.0,369.94,370.12,369.77,369.98,23156.0
2020-02-07 13:55:00,370.07,370.11,369.05,369.05,47154.0,370.07,370.11,369.05,369.05,47154.0
2020-02-07 14:00:00,369.03,369.11,368.3,368.37,33938.0,369.03,369.11,368.3,368.37,33938.0
2020-02-07 14:05:00,368.37,368.81,367.76,367.98,37526.0,368.37,368.81,367.76,367.98,37526.0
2020-02-07 14:10:00,367.94,368.66,367.93,368.2,26758.0,367.94,368.66,367.93,368.2,26758.0
2020-02-07 14:15:00,368.32,368.76,368.01,368.12,26318.0,368.32,368.76,368.01,368.12,26318.0
2020-02-07 14:20:00,368.28,368.43,367.8,367.8,28976.0,368.28,368.43,367.8,367.8,28976.0
2020-02-07 14:25:00,367.75,368.94,367.62,368.81,25331.0,367.75,368.94,367.62,368.81,25331.0
2020-02-07 14:30:00,368.81,369.67,368.81,369.41,19951.0,368.81,369.67,368.81,369.41,19951.0
2020-02-07 14:35:00,369.44,369.63,368.5,368.5,32800.0,369.44,369.63,368.5,368.5,32800.0
2020-02-07 14:40:00,368.5,368.75,368.19,368.58,17943.0,368.5,368.75,368.19,368.58,17943.0
2020-02-07 14:45:00,368.67,368.67,368.15,368.39,10769.0,368.67,368.67,368.15,368.39,10769.0
2020-02-07 14:50:00,368.26,368.43,367.61,367.87,19745.0,368.26,368.43,367.61,367.87,19745.0
2020-02-07 14:55:00,367.98,368.86,367.86,368.44,33318.0,367.98,368.86,367.86,368.44,33318.0
2020-02-07 15:00:00,368.41,368.76,368.15,368.15,12649.0,368.41,368.76,368.15,368.15,12649.0
2020-02-07 15:05:00,368.19,368.25,367.18,367.2,31479.0,368.19,368.25,367.18,367.2,31479.0
2020-02-07 15:10:00,367.26,367.3,366.36,367.1,50873.0,367.26,367.3,366.36,367.1,50873.0
2020-02-07 15:15:00,367.13,367.5,367.01,367.25,22866.0,367.13,367.5,367.01,367.25,22866.0
2020-02-07 15:20:00,367.27,367.27,366.46,366.77,19946.0,367.27,367.27,366.46,366.77,19946.0
2020-02-07 15:25:00,366.8,367.28,366.58,366.98,22818.0,366.8,367.28,366.58,366.98,22818.0
2020-02-07 15:30:00,367.03,367.3,366.61,367.28,32208.0,367.03,367.3,366.61,367.28,32208.0
2020-02-07 15:35:00,367.29,367.42,366.99,367.16,18650.0,367.29,367.42,366.99,367.16,18650.0
2020-02-07 15:40:00,367.11,367.4,366.92,367.36,31748.0,367.11,367.4,366.92,367.36,31748.0
2020-02-07 15:45:00,367.36,367.58,367.0,367.01,46274.0,367.36,367.58,367.0,367.01,46274.0
2020-02-07 15:50:00,367.09,367.32,366.4,366.46,60370.0,367.09,367.32,366.4,366.46,60370.0
2020-02-07 15:55:00,366.5,367.06,366.36,366.77,110828.0,366.5,367.06,366.36,366.77,110828.0
2020-02-10 09:30:00,364.99,365.38,362.52,363.57,192677.0,364.99,365.38,362.52,363.57,192677.0
2020-02-10 09:35:00,363.58,367.21,363.58,366.79,78576.0,363.58,367.21,363.58,366.79,78576.0
2020-02-10 09:40:00,366.72,368.31,366.36,368.29,64373.0,366.72,368.31,366.36,368.29,64373.0
2020-02-10 09:45:00,368.22,370.93,368.01,370.93,110722.0,368.22,370.93,368.01,370.93,110722.0
2020-02-10 09:50:00,370.87,373.17,370.51,372.84,131940.0,370.87,373.17,370.51,372.84,131940.0
2020-02-10 09:55:00,372.96,373.51,371.32,371.81,102108.0,372.96,373.51,371.32,371.81,102108.0
2020-02-10 10:00:00,371.78,372.25,371.19,371.91,54963.0,371.78,372.25,371.19,371.91,54963.0
2020-02-10 10:05:00,372.21,373.03,371.87,372.83,65355.0,372.21,373.03,371.87,372.83,65355.0
2020-02-10 10:10:00,372.84,374.01,372.55,373.35,64730.0,372.84,374.01,372.55,373.35,64730.0
2020-02-10 10:15:00,373.5,374.69,373.07,374.52,80988.0,373.5,374.69,373.07,374.52,80988.0
2020-02-10 10:20:00,374.64,374.8,373.02,373.12,77060.0,374.64,374.8,373.02,373.12,77060.0
2020-02-10 10:25:00,373.18,373.39,371.32,372.33,97832.0,373.18,373.39,371.32,372.33,97832.0
2020-02-10 10:30:00,372.37,372.96,371.84,372.12,44818.0,372.37,372.96,371.84,372.12,44818.0
2020-02-10 10:35:00,372.26,372.68,371.78,371.81,35862.0,372.26,372.68,371.78,371.81,35862.0
2020-02-10 10:40:00,371.85,371.92,370.36,370.74,49830.0,371.85,371.92,370.36,370.74,49830.0
2020-02-10 10:45:00,370.77,371.12,370.36,371.12,53595.0,370.77,371.12,370.36,371.12,53595.0
2020-02-10 10:50:00,371.19,371.79,370.77,371.17,66761.0,371.19,371.79,370.77,371.17,66761.0
2020-02-10 10:55:00,371.06,371.4,370.88,370.88,31404.0,371.06,371.4,370.88,370.88,31404.0
2020-02-10 11:00:00,370.74,370.74,369.7,370.11,38346.0,370.74,370.74,369.7,370.11,38346.0
2020-02-10 11:05:00,370.23,371.5,370.19,371.15,33005.0,370.23,371.5,370.19,371.15,33005.0
2020-02-10 11:10:00,371.0,371.16,370.17,370.44,21562.0,371.0,371.16,370.17,370.44,21562.0
2020-02-10 11:15:00,370.36,370.7,370.14,370.69,15298.0,370.36,370.7,370.14,370.69,15298.0
2020-02-10 11:20:00,370.87,372.32,370.66,372.22,43609.0,370.87,372.32,370.66,372.22,43609.0
2020-02-10 11:25:00,372.25,372.68,371.84,372.19,40324.0,372.25,372.68,371.84,372.19,40324.0
2020-02-10 11:30:00,372.2,372.87,372.17,372.87,19173.0,372.2,372.87,372.17,372.87,19173.0
2020-02-10 11:35:00,372.87,373.48,372.87,372.96,40793.0,372.87,373.48,372.87,372.96,40793.0
2020-02-10 11:40:00,372.95,373.5,372.61,372.99,24085.0,372.95,373.5,372.61,372.99,24085.0
2020-02-10 11:45:00,372.91,373.33,372.82,372.93,27598.0,372.91,373.33,372.82,372.93,27598.0
2020-02-10 11:50:00,372.93,373.06,372.25,372.31,28344.0,372.93,373.06,372.25,372.31,28344.0
2020-02-10 11:55:00,372.36,372.88,372.32,372.6,18661.0,372.36,372.88,372.32,372.6,18661.0
2020-02-10 12:00:00,372.6,372.62,372.03,372.28,20819.0,372.6,372.62,372.03,372.28,20819.0
2020-02-10 12:05:00,372.32,372.33,371.73,371.92,24045.0,372.32,372.33,371.73,371.92,24045.0
2020-02-10 12:10:00,371.94,372.7,371.81,372.45,26824.0,371.94,372.7,371.81,372.45,26824.0
2020-02-10 12:15:00,372.36,372.51,371.84,371.97,8447.0,372.36,372.51,371.84,371.97,8447.0
2020-02-10 12:20:00,371.85,371.9,371.27,371.4,24940.0,371.85,371.9,371.27,371.4,24940.0
2020-02-10 12:25:00,371.41,371.44,370.44,370.51,43428.0,371.41,371.44,370.44,370.51,43428.0
2020-02-10 12:30:00,370.51,370.61,369.89,369.9,44241.0,370.51,370.61,369.89,369.9,44241.0
2020-02-10 12:35:00,369.88,370.41,369.74,370.08,43582.0,369.88,370.41,369.74,370.08,43582.0
2020-02-10 12:40:00,370.15,370.39,370.0,370.18,11732.0,370.15,370.39,370.0,370.18,11732.0
2020-02-10 12:45:00,370.15,370.25,369.9,370.02,19234.0,370.15,370.25,369.9,370.02,19234.0
2020-02-10 12:50:00,369.97,370.36,369.92,370.1,15746.0,369.97,370.36,369.92,370.1,15746.0
2020-02-10 12:55:00,370.06,370.37,370.03,370.33,16926.0,370.06,370.37,370.03,370.33,16926.0
2020-02-10 13:00:00,370.27,370.96,370.2,370.75,19937.0,370.27,370.96,370.2,370.75,19937.0
2020-02-10 13:05:00,370.7,370.92,370.4,370.8,26559.0,370.7,370.92,370.4,370.8,26559.0
2020-02-10 13:10:00,370.73,371.61,370.73,371.06,27093.0,370.73,371.61,370.73,371.06,27093.0
2020-02-10 13:15:00,371.19,371.21,370.4,370.47,15666.0,371.19,371.21,370.4,370.47,15666.0
2020-02-10 13:20:00,370.48,370.49,370.02,370.34,16775.0,370.48,370.49,370.02,370.34,16775.0
2020-02-10 13:25:00,370.24,370.85,370.0,370.85,17233.0,370.24,370.85,370.0,370.85,17233.0
2020-02-10 13:30:00,370.76,371.22,370.75,371.14,9717.0,370.76,371.22,370.75,371.14,9717.0
2020-02-10 13:35:00,371.23,371.27,370.63,370.81,10616.0,371.23,371.27,370.63,370.81,10616.0
2020-02-10 13:40:00,370.83,371.22,370.73,371.1,10168.0,370.83,371.22,370.73,371.1,10168.0
2020-02-10 13:45:00,371.06,371.24,370.7,371.14,11829.0,371.06,371.24,370.7,371.14,11829.0
2020-02-10 13:50:00,370.99,371.3,370.99,371.1,15140.0,370.99,371.3,370.99,371.1,15140.0
2020-02-10 13:55:00,371.1,371.47,370.87,370.95,18672.0,371.1,371.47,370.87,370.95,18672.0
2020-02-10 14:00:00,370.95,371.12,370.37,370.37,12237.0,370.95,371.12,370.37,370.37,12237.0
2020-02-10 14:05:00,370.47,370.56,370.16,370.56,11148.0,370.47,370.56,370.16,370.56,11148.0
2020-02-10 14:10:00,370.57,370.94,370.35,370.51,14138.0,370.57,370.94,370.35,370.51,14138.0
2020-02-10 14:15:00,370.54,370.64,370.3,370.37,15331.0,370.54,370.64,370.3,370.37,15331.0
2020-02-10 14:20:00,370.41,370.64,370.21,370.36,23850.0,370.41,370.64,370.21,370.36,23850.0
2020-02-10 14:25:00,370.35,370.36,369.59,369.84,26441.0,370.35,370.36,369.59,369.84,26441.0
2020-02-10 14:30:00,369.8,370.14,369.59,369.9,25179.0,369.8,370.14,369.59,369.9,25179.0
2020-02-10 14:35:00,369.9,369.98,369.5,369.66,12315.0,369.9,369.98,369.5,369.66,12315.0
2020-02-10 14:40:00,369.65,369.95,369.56,369.88,23031.0,369.65,369.95,369.56,369.88,23031.0
2020-02-10 14:45:00,369.86,370.0,369.69,369.94,18954.0,369.86,370.0,369.69,369.94,18954.0
2020-02-10 14:50:00,369.95,371.1,369.95,371.06,39531.0,369.95,371.1,369.95,371.06,39531.0
2020-02-10 14:55:00,371.12,371.47,370.93,370.98,33673.0,371.12,371.47,370.93,370.98,33673.0
2020-02-10 15:00:00,371.02,371.98,370.9,371.82,30738.0,371.02,371.98,370.9,371.82,30738.0
2020-02-10 15:05:00,371.78,371.78,370.96,371.18,19735.0,371.78,371.78,370.96,371.18,19735.0
2020-02-10 15:10:00,371.22,371.42,370.22,370.26,26417.0,371.22,371.42,370.22,370.26,26417.0
2020-02-10 15:15:00,370.23,370.43,369.9,370.08,35066.0,370.23,370.43,369.9,370.08,35066.0
2020-02-10 15:20:00,370.17,370.34,369.97,370.18,17150.0,370.17,370.34,369.97,370.18,17150.0
2020-02-10 15:25:00,370.22,370.26,369.75,369.9,16286.0,370.22,370.26,369.75,369.9,16286.0
2020-02-10 15:30:00,369.88,370.15,369.13,369.94,35869.0,369.88,370.15,369.13,369.94,35869.0
2020-02-10 15:35:00,370.01,370.26,369.78,370.14,16744.0,370.01,370.26,369.78,370.14,16744.0
2020-02-10 15:40:00,370.14,370.25,369.92,370.1,20112.0,370.14,370.25,369.92,370.1,20112.0
2020-02-10 15:45:00,370.15,370.58,369.99,370.29,28661.0,370.15,370.58,369.99,370.29,28661.0
2020-02-10 15:50:00,370.06,370.77,369.86,370.77,76763.0,370.06,370.77,369.86,370.77,76763.0
2020-02-10 15:55:00,370.76,371.24,370.49,371.23,102899.0,370.76,371.24,370.49,371.23,102899.0
2020-02-11 09:30:00,373.5,373.83,370.65,370.66,188098.0,373.5,373.83,370.65,370.66,188098.0
2020-02-11 09:35:00,370.73,372.0,369.72,371.96,93369.0,370.73,372.0,369.72,371.96,93369.0
2020-02-11 09:40:00,371.87,373.11,371.26,372.96,66920.0,371.87,373.11,371.26,372.96,66920.0
2020-02-11 09:45:00,372.97,374.52,372.46,374.35,107274.0,372.97,374.52,372.46,374.35,107274.0
2020-02-11 09:50:00,374.41,375.83,374.0,374.56,172857.0,374.41,375.83,374.0,374.56,172857.0
2020-02-11 09:55:00,374.4,376.65,374.05,376.02,108820.0,374.4,376.65,374.05,376.02,108820.0
2020-02-11 10:00:00,376.16,378.11,376.06,377.31,179966.0,376.16,378.11,376.06,377.31,179966.0
2020-02-11 10:05:00,377.33,377.45,376.23,376.24,63221.0,377.33,377.45,376.23,376.24,63221.0
2020-02-11 10:10:00,376.2,377.25,376.02,377.15,42214.0,376.2,377.25,376.02,377.15,42214.0
2020-02-11 10:15:00,377.14,377.53,375.8,376.82,56188.0,377.14,377.53,375.8,376.82,56188.0
2020-02-11 10:20:00,376.66,377.39,376.47,377.26,27433.0,376.66,377.39,376.47,377.26,27433.0
2020-02-11 10:25:00,377.25,377.43,376.66,377.06,69468.0,377.25,377.43,376.66,377.06,69468.0
2020-02-11 10:30:00,377.05,377.23,376.65,376.66,40031.0,377.05,377.23,376.65,376.66,40031.0
2020-02-11 10:35:00,376.6,376.69,376.14,376.42,39509.0,376.6,376.69,376.14,376.42,39509.0
2020-02-11 10:40:00,376.48,376.99,376.38,376.63,52956.0,376.48,376.99,376.38,376.63,52956.0
2020-02-11 10:45:00,376.69,376.69,375.7,376.1,46975.0,376.69,376.69,375.7,376.1,46975.0
2020-02-11 10:50:00,376.11,376.2,375.15,375.32,52689.0,376.11,376.2,375.15,375.32,52689.0
2020-02-11 10:55:00,375.24,375.67,374.8,375.5,114787.0,375.24,375.67,374.8,375.5,114787.0
2020-02-11 11:00:00,375.5,376.52,375.35,376.13,77533.0,375.5,376.52,375.35,376.13,77533.0
2020-02-11 11:05:00,376.13,376.42,375.85,375.94,29672.0,376.13,376.42,375.85,375.94,29672.0
2020-02-11 11:10:00,376.04,376.22,375.64,376.08,31697.0,376.04,376.22,375.64,376.08,31697.0
2020-02-11 11:15:00,375.95,376.94,375.92,376.9,43782.0,375.95,376.94,375.92,376.9,43782.0
2020-02-11 11:20:00,376.85,376.94,376.34,376.51,19914.0,376.85,376.94,376.34,376.51,19914.0
2020-02-11 11:25:00,376.54,377.0,376.28,377.0,41906.0,376.54,377.0,376.28,377.0,41906.0
2020-02-11 11:30:00,377.0,377.0,375.5,375.59,124739.0,377.0,377.0,375.5,375.59,124739.0
2020-02-11 11:35:00,375.55,375.92,374.08,374.44,55181.0,375.55,375.92,374.08,374.44,55181.0
2020-02-11 11:40:00,374.36,375.61,373.69,375.37,55217.0,374.36,375.61,373.69,375.37,55217.0
2020-02-11 11:45:00,375.28,375.37,374.82,375.01,28723.0,375.28,375.37,374.82,375.01,28723.0
2020-02-11 11:50:00,375.03,375.32,374.79,375.13,29547.0,375.03,375.32,374.79,375.13,29547.0
2020-02-11 11:55:00,375.08,375.5,375.0,375.26,16131.0,375.08,375.5,375.0,375.26,16131.0
2020-02-11 12:00:00,375.36,375.8,375.18,375.65,16477.0,375.36,375.8,375.18,375.65,16477.0
2020-02-11 12:05:00,375.58,375.58,374.99,375.32,29791.0,375.58,375.58,374.99,375.32,29791.0
2020-02-11 12:10:00,375.27,376.65,375.12,376.14,53593.0,375.27,376.65,375.12,376.14,53593.0
2020-02-11 12:15:00,376.11,376.14,375.66,375.79,16576.0,376.11,376.14,375.66,375.79,16576.0
2020-02-11 12:20:00,375.96,375.97,375.43,375.77,13442.0,375.96,375.97,375.43,375.77,13442.0
2020-02-11 12:25:00,375.93,376.25,375.75,375.75,12064.0,375.93,376.25,375.75,375.75,12064.0
2020-02-11 12:30:00,375.76,376.46,375.6,376.27,15138.0,375.76,376.46,375.6,376.27,15138.0
2020-02-11 12:35:00,376.21,376.5,376.05,376.3,12522.0,376.21,376.5,376.05,376.3,12522.0
2020-02-11 12:40:00,376.38,376.6,376.08,376.19,13461.0,376.38,376.6,376.08,376.19,13461.0
2020-02-11 12:45:00,376.18,376.52,376.04,376.49,10246.0,376.18,376.52,376.04,376.49,10246.0
2020-02-11 12:50:00,376.41,376.55,376.12,376.31,5727.0,376.41,376.55,376.12,376.31,5727.0
2020-02-11 12:55:00,376.3,377.15,376.3,376.98,30499.0,376.3,377.15,376.3,376.98,30499.0
2020-02-11 13:00:00,376.98,377.33,376.96,377.29,13718.0,376.98,377.33,376.96,377.29,13718.0
2020-02-11 13:05:00,377.2,377.41,376.94,377.17,21981.0,377.2,377.41,376.94,377.17,21981.0
2020-02-11 13:10:00,376.99,377.12,376.7,376.75,16160.0,376.99,377.12,376.7,376.75,16160.0
2020-02-11 13:15:00,376.7,376.82,376.59,376.68,10821.0,376.7,376.82,376.59,376.68,10821.0
2020-02-11 13:20:00,376.61,376.71,376.37,376.59,8954.0,376.61,376.71,376.37,376.59,8954.0
2020-02-11 13:25:00,376.61,376.62,376.38,376.56,10267.0,376.61,376.62,376.38,376.56,10267.0
2020-02-11 13:30:00,376.66,376.81,376.37,376.42,10151.0,376.66,376.81,376.37,376.42,10151.0
2020-02-11 13:35:00,376.44,376.66,376.37,376.57,7058.0,376.44,376.66,376.37,376.57,7058.0
2020-02-11 13:40:00,376.63,376.76,376.52,376.52,5945.0,376.63,376.76,376.52,376.52,5945.0
2020-02-11 13:45:00,376.62,376.65,376.28,376.35,9684.0,376.62,376.65,376.28,376.35,9684.0
2020-02-11 13:50:00,376.31,376.34,375.52,375.56,30032.0,376.31,376.34,375.52,375.56,30032.0
2020-02-11 13:55:00,375.53,376.05,375.53,375.8,12904.0,375.53,376.05,375.53,375.8,12904.0
2020-02-11 14:00:00,375.75,376.0,374.54,374.7,32522.0,375.75,376.0,374.54,374.7,32522.0
2020-02-11 14:05:00,374.71,374.9,373.74,374.65,36104.0,374.71,374.9,373.74,374.65,36104.0
2020-02-11 14:10:00,374.62,375.16,374.13,374.21,20047.0,374.62,375.16,374.13,374.21,20047.0
2020-02-11 14:15:00,374.13,374.89,374.13,374.88,21600.0,374.13,374.89,374.13,374.88,21600.0
2020-02-11 14:20:00,374.88,375.09,373.86,373.98,32174.0,374.88,375.09,373.86,373.98,32174.0
2020-02-11 14:25:00,373.86,374.55,373.71,374.55,15982.0,373.86,374.55,373.71,374.55,15982.0
2020-02-11 14:30:00,374.68,375.13,374.51,375.05,17891.0,374.68,375.13,374.51,375.05,17891.0
2020-02-11 14:35:00,375.03,375.39,374.72,374.73,18902.0,375.03,375.39,374.72,374.73,18902.0
2020-02-11 14:40:00,374.8,375.07,374.24,374.62,13663.0,374.8,375.07,374.24,374.62,13663.0
2020-02-11 14:45:00,374.56,374.86,374.13,374.61,9307.0,374.56,374.86,374.13,374.61,9307.0
2020-02-11 14:50:00,374.52,374.96,374.51,374.6,13911.0,374.52,374.96,374.51,374.6,13911.0
2020-02-11 14:55:00,374.62,374.94,374.27,374.53,11074.0,374.62,374.94,374.27,374.53,11074.0
2020-02-11 15:00:00,374.77,374.77,373.45,373.63,22454.0,374.77,374.77,373.45,373.63,22454.0
2020-02-11 15:05:00,373.53,374.14,373.32,373.36,28568.0,373.53,374.14,373.32,373.36,28568.0
2020-02-11 15:10:00,373.33,373.36,372.77,373.08,24202.0,373.33,373.36,372.77,373.08,24202.0
2020-02-11 15:15:00,373.07,373.48,372.56,372.61,21728.0,373.07,373.48,372.56,372.61,21728.0
2020-02-11 15:20:00,372.78,373.54,372.76,373.25,27157.0,372.78,373.54,372.76,373.25,27157.0
2020-02-11 15:25:00,373.28,373.41,372.99,373.41,15121.0,373.28,373.41,372.99,373.41,15121.0
2020-02-11 15:30:00,373.42,373.68,373.12,373.21,20766.0,373.42,373.68,373.12,373.21,20766.0
2020-02-11 15:35:00,373.3,373.8,373.15,373.53,23460.0,373.3,373.8,373.15,373.53,23460.0
2020-02-11 15:40:00,373.51,374.39,373.45,374.26,29687.0,373.51,374.39,373.45,374.26,29687.0
2020-02-11 15:45:00,374.21,374.39,373.82,373.91,36590.0,374.21,374.39,373.82,373.91,36590.0
2020-02-11 15:50:00,373.65,374.12,373.36,374.03,46275.0,373.65,374.12,373.36,374.03,46275.0
2020-02-11 15:55:00,373.99,374.1,373.24,373.72,110498.0,373.99,374.1,373.24,373.72,110498.0
2020-02-12 09:30:00,376.85,379.62,375.88,378.85,203825.0,376.85,379.62,375.88,378.85,203825.0
2020-02-12 09:35:00,379.06,379.51,377.84,378.5,98521.0,379.06,379.51,377.84,378.5,98521.0
2020-02-12 09:40:00,378.44,380.0,377.46,377.47,161018.0,378.44,380.0,377.46,377.47,161018.0
2020-02-12 09:45:00,377.46,378.83,377.38,378.1,70432.0,377.46,378.83,377.38,378.1,70432.0
2020-02-12 09:50:00,378.04,378.3,376.05,376.28,91229.0,378.04,378.3,376.05,376.28,91229.0
2020-02-12 09:55:00,376.36,378.65,376.17,378.62,79128.0,376.36,378.65,376.17,378.62,79128.0
2020-02-12 10:00:00,378.6,379.0,377.5,377.73,79115.0,378.6,379.0,377.5,377.73,79115.0
2020-02-12 10:05:00,377.64,378.28,376.91,377.68,72679.0,377.64,378.28,376.91,377.68,72679.0
2020-02-12 10:10:00,377.69,377.9,376.68,377.17,41864.0,377.69,377.9,376.68,377.17,41864.0
2020-02-12 10:15:00,377.17,377.17,376.4,376.65,46696.0,377.17,377.17,376.4,376.65,46696.0
2020-02-12 10:20:00,376.5,377.47,376.5,377.12,28787.0,376.5,377.47,376.5,377.12,28787.0
2020-02-12 10:25:00,377.06,378.12,376.74,378.12,50785.0,377.06,378.12,376.74,378.12,50785.0
2020-02-12 10:30:00,378.04,378.25,377.33,377.33,40529.0,378.04,378.25,377.33,377.33,40529.0
2020-02-12 10:35:00,377.32,377.75,377.23,377.75,19075.0,377.32,377.75,377.23,377.75,19075.0
2020-02-12 10:40:00,377.83,378.49,377.6,377.87,27875.0,377.83,378.49,377.6,377.87,27875.0
2020-02-12 10:45:00,377.95,378.36,377.36,377.76,24212.0,377.95,378.36,377.36,377.76,24212.0
2020-02-12 10:50:00,377.78,378.65,377.41,378.61,37584.0,377.78,378.65,377.41,378.61,37584.0
2020-02-12 10:55:00,378.61,379.06,377.98,378.27,56821.0,378.61,379.06,377.98,378.27,56821.0
2020-02-12 11:00:00,378.28,378.88,378.22,378.7,36795.0,378.28,378.88,378.22,378.7,36795.0
2020-02-12 11:05:00,378.7,378.89,378.54,378.82,22973.0,378.7,378.89,378.54,378.82,22973.0
2020-02-12 11:10:00,378.83,378.88,378.11,378.16,26045.0,378.83,378.88,378.11,378.16,26045.0
2020-02-12 11:15:00,378.07,378.27,377.59,378.23,29161.0,378.07,378.27,377.59,378.23,29161.0
2020-02-12 11:20:00,378.24,378.66,377.7,378.25,28682.0,378.24,378.66,377.7,378.25,28682.0
2020-02-12 11:25:00,378.22,378.44,378.03,378.34,25261.0,378.22,378.44,378.03,378.34,25261.0
2020-02-12 11:30:00,378.26,378.28,377.67,378.28,19953.0,378.26,378.28,377.67,378.28,19953.0
2020-02-12 11:35:00,378.23,378.45,378.15,378.34,26704.0,378.23,378.45,378.15,378.34,26704.0
2020-02-12 11:40:00,378.36,378.39,377.5,377.72,20900.0,378.36,378.39,377.5,377.72,20900.0
2020-02-12 11:45:00,377.65,378.25,377.55,378.04,38932.0,377.65,378.25,377.55,378.04,38932.0
2020-02-12 11:50:00,378.03,378.53,377.87,378.48,22854.0,378.03,378.53,377.87,378.48,22854.0
2020-02-12 11:55:00,378.43,378.45,378.05,378.13,24955.0,378.43,378.45,378.05,378.13,24955.0
2020-02-12 12:00:00,378.18,378.53,378.01,378.43,24239.0,378.18,378.53,378.01,378.43,24239.0
2020-02-12 12:05:00,378.39,378.53,377.71,377.73,16507.0,378.39,378.53,377.71,377.73,16507.0
2020-02-12 12:10:00,377.73,377.76,377.31,377.5,13468.0,377.73,377.76,377.31,377.5,13468.0
2020-02-12 12:15:00,377.52,378.03,377.43,377.8,53351.0,377.52,378.03,377.43,377.8,53351.0
2020-02-12 12:20:00,377.8,377.91,377.48,377.56,34200.0,377.8,377.91,377.48,377.56,34200.0
2020-02-12 12:25:00,377.57,378.5,377.5,378.42,28573.0,377.57,378.5,377.5,378.42,28573.0
2020-02-12 12:30:00,378.39,379.03,378.35,379.02,55350.0,378.39,379.03,378.35,379.02,55350.0
2020-02-12 12:35:00,378.95,379.3,378.84,379.21,36097.0,378.95,379.3,378.84,379.21,36097.0
2020-02-12 12:40:00,379.21,379.48,379.09,379.4,78073.0,379.21,379.48,379.09,379.4,78073.0
2020-02-12 12:45:00,379.4,379.48,378.8,379.02,40134.0,379.4,379.48,378.8,379.02,40134.0
2020-02-12 12:50:00,379.0,379.86,378.95,379.8,37945.0,379.0,379.86,378.95,379.8,37945.0
2020-02-12 12:55:00,379.82,379.94,379.52,379.94,25922.0,379.82,379.94,379.52,379.94,25922.0
2020-02-12 13:00:00,379.96,380.62,379.86,380.41,125084.0,379.96,380.62,379.86,380.41,125084.0
2020-02-12 13:05:00,380.45,380.55,379.77,379.95,33817.0,380.45,380.55,379.77,379.95,33817.0
2020-02-12 13:10:00,379.95,380.11,379.71,380.04,31223.0,379.95,380.11,379.71,380.04,31223.0
2020-02-12 13:15:00,380.01,380.61,380.01,380.26,20035.0,380.01,380.61,380.01,380.26,20035.0
2020-02-12 13:20:00,380.22,380.37,379.76,380.05,21698.0,380.22,380.37,379.76,380.05,21698.0
2020-02-12 13:25:00,380.0,380.39,379.81,380.27,27689.0,380.0,380.39,379.81,380.27,27689.0
2020-02-12 13:30:00,380.24,380.46,380.05,380.26,22316.0,380.24,380.46,380.05,380.26,22316.0
2020-02-12 13:35:00,380.32,380.5,380.21,380.27,16201.0,380.32,380.5,380.21,380.27,16201.0
2020-02-12 13:40:00,380.29,380.36,380.0,380.22,27841.0,380.29,380.36,380.0,380.22,27841.0
2020-02-12 13:45:00,380.22,380.49,380.14,380.27,13657.0,380.22,380.49,380.14,380.27,13657.0
2020-02-12 13:50:00,380.29,380.32,379.58,379.83,22674.0,380.29,380.32,379.58,379.83,22674.0
2020-02-12 13:55:00,379.77,380.2,379.71,379.88,18134.0,379.77,380.2,379.71,379.88,18134.0
2020-02-12 14:00:00,379.98,380.26,379.4,379.42,25682.0,379.98,380.26,379.4,379.42,25682.0
2020-02-12 14:05:00,379.36,379.68,378.91,378.99,26742.0,379.36,379.68,378.91,378.99,26742.0
2020-02-12 14:10:00,379.09,379.44,378.73,378.9,32045.0,379.09,379.44,378.73,378.9,32045.0
2020-02-12 14:15:00,378.88,379.11,378.58,378.78,14768.0,378.88,379.11,378.58,378.78,14768.0
2020-02-12 14:20:00,378.81,378.99,378.56,378.91,13292.0,378.81,378.99,378.56,378.91,13292.0
2020-02-12 14:25:00,378.92,379.0,378.67,378.85,16489.0,378.92,379.0,378.67,378.85,16489.0
2020-02-12 14:30:00,378.85,378.87,378.27,378.56,19310.0,378.85,378.87,378.27,378.56,19310.0
2020-02-12 14:35:00,378.55,379.18,378.45,379.1,20535.0,378.55,379.18,378.45,379.1,20535.0
2020-02-12 14:40:00,379.16,379.44,379.01,379.44,27925.0,379.16,379.44,379.01,379.44,27925.0
2020-02-12 14:45:00,379.41,379.79,379.41,379.71,20216.0,379.41,379.79,379.41,379.71,20216.0
2020-02-12 14:50:00,379.66,379.75,379.37,379.5,15908.0,379.66,379.75,379.37,379.5,15908.0
2020-02-12 14:55:00,379.5,379.57,379.2,379.25,16941.0,379.5,379.57,379.2,379.25,16941.0
2020-02-12 15:00:00,379.3,379.84,379.25,379.76,38143.0,379.3,379.84,379.25,379.76,38143.0
2020-02-12 15:05:00,379.7,379.99,379.7,379.77,21198.0,379.7,379.99,379.7,379.77,21198.0
2020-02-12 15:10:00,379.81,379.81,378.52,378.73,30607.0,379.81,379.81,378.52,378.73,30607.0
2020-02-12 15:15:00,378.73,378.73,378.18,378.47,25278.0,378.73,378.73,378.18,378.47,25278.0
2020-02-12 15:20:00,378.53,378.93,378.39,378.93,21762.0,378.53,378.93,378.39,378.93,21762.0
2020-02-12 15:25:00,378.91,378.91,378.6,378.78,19676.0,378.91,378.91,378.6,378.78,19676.0
2020-02-12 15:30:00,378.76,378.99,378.5,378.94,31186.0,378.76,378.99,378.5,378.94,31186.0
2020-02-12 15:35:00,378.98,379.29,378.81,378.92,38773.0,378.98,379.29,378.81,378.92,38773.0
2020-02-12 15:40:00,379.0,379.23,378.91,379.19,55747.0,379.0,379.23,378.91,379.19,55747.0
2020-02-12 15:45:00,379.19,379.3,378.84,379.11,42870.0,379.19,379.3,378.84,379.11,42870.0
2020-02-12 15:50:00,379.17,379.81,379.03,379.7,82125.0,379.17,379.81,379.03,379.7,82125.0
2020-02-12 15:55:00,379.65,380.26,379.44,380.12,168512.0,379.65,380.26,379.44,380.12,168512.0
2020-02-13 09:30:00,377.29,378.71,376.51,378.0,110024.0,377.29,378.71,376.51,378.0,110024.0
2020-02-13 09:35:00,378.13,380.77,378.13,380.21,107966.0,378.13,380.77,378.13,380.21,107966.0
2020-02-13 09:40:00,380.24,382.12,379.54,381.78,127307.0,380.24,382.12,379.54,381.78,127307.0
2020-02-13 09:45:00,381.81,382.75,381.51,382.19,142300.0,381.81,382.75,381.51,382.19,142300.0
2020-02-13 09:50:00,382.21,383.28,381.87,383.11,120490.0,382.21,383.28,381.87,383.11,120490.0
2020-02-13 09:55:00,383.15,383.65,382.6,383.13,98665.0,383.15,383.65,382.6,383.13,98665.0
2020-02-13 10:00:00,383.32,383.53,381.5,381.89,76680.0,383.32,383.53,381.5,381.89,76680.0
2020-02-13 10:05:00,381.82,383.34,381.82,383.15,52649.0,381.82,383.34,381.82,383.15,52649.0
2020-02-13 10:10:00,383.24,383.66,382.96,383.27,50886.0,383.24,383.66,382.96,383.27,50886.0
2020-02-13 10:15:00,383.39,384.86,382.89,384.77,94512.0,383.39,384.86,382.89,384.77,94512.0
2020-02-13 10:20:00,384.86,385.21,383.45,383.67,111091.0,384.86,385.21,383.45,383.67,111091.0
2020-02-13 10:25:00,383.6,384.5,383.38,384.19,40893.0,383.6,384.5,383.38,384.19,40893.0
2020-02-13 10:30:00,384.04,384.86,383.83,384.7,30396.0,384.04,384.86,383.83,384.7,30396.0
2020-02-13 10:35:00,384.61,385.12,384.15,384.73,37806.0,384.61,385.12,384.15,384.73,37806.0
2020-02-13 10:40:00,384.96,384.96,384.32,384.71,18586.0,384.96,384.96,384.32,384.71,18586.0
2020-02-13 10:45:00,384.85,385.37,384.57,385.05,49356.0,384.85,385.37,384.57,385.05,49356.0
2020-02-13 10:50:00,385.07,385.14,384.33,384.49,32001.0,385.07,385.14,384.33,384.49,32001.0
2020-02-13 10:55:00,384.39,384.5,383.68,383.72,35413.0,384.39,384.5,383.68,383.72,35413.0
2020-02-13 11:00:00,383.63,384.03,383.31,383.57,40875.0,383.63,384.03,383.31,383.57,40875.0
2020-02-13 11:05:00,383.7,383.7,382.94,383.57,31859.0,383.7,383.7,382.94,383.57,31859.0
2020-02-13 11:10:00,383.47,383.9,382.92,382.93,31930.0,383.47,383.9,382.92,382.93,31930.0
2020-02-13 11:15:00,383.01,383.12,382.43,382.64,26693.0,383.01,383.12,382.43,382.64,26693.0
2020-02-13 11:20:00,382.54,383.22,382.27,382.35,86027.0,382.54,383.22,382.27,382.35,86027.0
2020-02-13 11:25:00,382.27,383.67,382.17,383.31,63026.0,382.27,383.67,382.17,383.31,63026.0
2020-02-13 11:30:00,383.26,384.11,383.15,384.03,46783.0,383.26,384.11,383.15,384.03,46783.0
2020-02-13 11:35:00,384.04,384.35,383.21,384.25,118200.0,384.04,384.35,383.21,384.25,118200.0
2020-02-13 11:40:00,384.32,384.5,383.41,383.65,30377.0,384.32,384.5,383.41,383.65,30377.0
2020-02-13 11:45:00,383.81,383.86,381.79,381.87,44183.0,383.81,383.86,381.79,381.87,44183.0
2020-02-13 11:50:00,381.78,382.47,381.55,382.07,33435.0,381.78,382.47,381.55,382.07,33435.0
2020-02-13 11:55:00,381.85,382.9,381.74,382.89,29271.0,381.85,382.9,381.74,382.89,29271.0
2020-02-13 12:00:00,382.93,383.5,382.55,383.48,26322.0,382.93,383.5,382.55,383.48,26322.0
2020-02-13 12:05:00,383.47,383.99,383.17,383.61,24250.0,383.47,383.99,383.17,383.61,24250.0
2020-02-13 12:10:00,383.51,383.55,382.48,382.6,18564.0,383.51,383.55,382.48,382.6,18564.0
2020-02-13 12:15:00,382.58,382.83,382.26,382.38,9416.0,382.58,382.83,382.26,382.38,9416.0
2020-02-13 12:20:00,382.27,383.04,381.87,382.14,18453.0,382.27,383.04,381.87,382.14,18453.0
2020-02-13 12:25:00,382.09,382.55,382.03,382.21,12095.0,382.09,382.55,382.03,382.21,12095.0
2020-02-13 12:30:00,382.22,382.83,382.1,382.82,17885.0,382.22,382.83,382.1,382.82,17885.0
2020-02-13 12:35:00,382.93,382.99,382.2,382.66,15934.0,382.93,382.99,382.2,382.66,15934.0
2020-02-13 12:40:00,382.76,382.92,381.91,382.28,21187.0,382.76,382.92,381.91,382.28,21187.0
2020-02-13 12:45:00,382.36,383.1,382.15,382.62,21134.0,382.36,383.1,382.15,382.62,21134.0
2020-02-13 12:50:00,382.75,383.05,382.6,382.84,17761.0,382.75,383.05,382.6,382.84,17761.0
2020-02-13 12:55:00,382.75,382.89,382.0,382.01,21005.0,382.75,382.89,382.0,382.01,21005.0
2020-02-13 13:00:00,381.95,382.4,381.72,381.84,11770.0,381.95,382.4,381.72,381.84,11770.0
2020-02-13 13:05:00,381.82,382.03,381.66,382.03,13792.0,381.82,382.03,381.66,382.03,13792.0
2020-02-13 13:10:00,382.03,382.57,381.92,382.47,21282.0,382.03,382.57,381.92,382.47,21282.0
2020-02-13 13:15:00,382.43,382.74,382.3,382.74,16290.0,382.43,382.74,382.3,382.74,16290.0
2020-02-13 13:20:00,382.75,383.23,382.66,383.06,22347.0,382.75,383.23,382.66,383.06,22347.0
2020-02-13 13:25:00,383.19,383.42,382.8,383.3,14867.0,383.19,383.42,382.8,383.3,14867.0
2020-02-13 13:30:00,383.27,383.74,382.99,383.61,20122.0,383.27,383.74,382.99,383.61,20122.0
2020-02-13 13:35:00,383.58,383.73,383.51,383.52,10133.0,383.58,383.73,383.51,383.52,10133.0
2020-02-13 13:40:00,383.53,384.09,383.52,383.7,28045.0,383.53,384.09,383.52,383.7,28045.0
2020-02-13 13:45:00,383.77,384.21,383.64,383.97,16370.0,383.77,384.21,383.64,383.97,16370.0
2020-02-13 13:50:00,384.0,384.01,383.36,383.36,9660.0,384.0,384.01,383.36,383.36,9660.0
2020-02-13 13:55:00,383.34,383.91,383.31,383.63,12914.0,383.34,383.91,383.31,383.63,12914.0
2020-02-13 14:00:00,383.63,384.09,383.57,383.84,11093.0,383.63,384.09,383.57,383.84,11093.0
2020-02-13 14:05:00,383.75,383.75,382.8,382.94,23325.0,383.75,383.75,382.8,382.94,23325.0
2020-02-13 14:10:00,382.93,383.63,382.88,383.63,11887.0,382.93,383.63,382.88,383.63,11887.0
2020-02-13 14:15:00,383.62,383.88,383.48,383.6,12105.0,383.62,383.88,383.48,383.6,12105.0
2020-02-13 14:20:00,383.74,383.9,383.52,383.62,16993.0,383.74,383.9,383.52,383.62,16993.0
2020-02-13 14:25:00,383.59,383.81,383.32,383.62,17246.0,383.59,383.81,383.32,383.62,17246.0
2020-02-13 14:30:00,383.67,384.0,383.64,383.9,23140.0,383.67,384.0,383.64,383.9,23140.0
2020-02-13 14:35:00,383.88,383.93,383.56,383.6,14335.0,383.88,383.93,383.56,383.6,14335.0
2020-02-13 14:40:00,383.64,383.84,383.32,383.81,18031.0,383.64,383.84,383.32,383.81,18031.0
2020-02-13 14:45:00,383.76,383.84,382.89,383.02,27231.0,383.76,383.84,382.89,383.02,27231.0
2020-02-13 14:50:00,383.0,383.59,382.99,383.38,19843.0,383.0,383.59,382.99,383.38,19843.0
2020-02-13 14:55:00,383.34,383.67,383.28,383.43,10925.0,383.34,383.67,383.28,383.43,10925.0
2020-02-13 15:00:00,383.4,383.63,382.1,382.36,26244.0,383.4,383.63,382.1,382.36,26244.0
2020-02-13 15:05:00,382.2,382.63,381.97,382.44,22616.0,382.2,382.63,381.97,382.44,22616.0
2020-02-13 15:10:00,382.58,382.74,382.4,382.44,18074.0,382.58,382.74,382.4,382.44,18074.0
2020-02-13 15:15:00,382.57,382.99,382.5,382.83,21334.0,382.57,382.99,382.5,382.83,21334.0
2020-02-13 15:20:00,382.89,382.95,382.34,382.47,17570.0,382.89,382.95,382.34,382.47,17570.0
2020-02-13 15:25:00,382.5,383.05,382.39,383.03,17570.0,382.5,383.05,382.39,383.03,17570.0
2020-02-13 15:30:00,383.0,383.29,382.52,382.61,43636.0,383.0,383.29,382.52,382.61,43636.0
2020-02-13 15:35:00,382.67,382.82,382.4,382.57,25362.0,382.67,382.82,382.4,382.57,25362.0
2020-02-13 15:40:00,382.62,382.77,382.08,382.15,30218.0,382.62,382.77,382.08,382.15,30218.0
2020-02-13 15:45:00,382.13,382.68,381.71,382.21,31644.0,382.13,382.68,381.71,382.21,31644.0
2020-02-13 15:50:00,382.08,382.63,381.47,381.52,90054.0,382.08,382.63,381.47,381.52,90054.0
2020-02-13 15:55:00,381.56,381.78,381.26,381.35,136100.0,381.56,381.78,381.26,381.35,136100.0
2020-02-14 09:30:00,381.24,384.49,380.79,384.25,132289.0,381.24,384.49,380.79,384.25,132289.0
2020-02-14 09:35:00,384.39,384.48,381.82,381.9,67844.0,384.39,384.48,381.82,381.9,67844.0
2020-02-14 09:40:00,381.66,383.36,381.66,382.48,36067.0,381.66,383.36,381.66,382.48,36067.0
2020-02-14 09:45:00,382.76,383.61,382.31,382.78,33710.0,382.76,383.61,382.31,382.78,33710.0
2020-02-14 09:50:00,382.67,382.72,381.55,382.21,34454.0,382.67,382.72,381.55,382.21,34454.0
2020-02-14 09:55:00,382.01,382.15,381.6,382.03,36779.0,382.01,382.15,381.6,382.03,36779.0
2020-02-14 10:00:00,381.87,382.2,381.09,381.71,58146.0,381.87,382.2,381.09,381.71,58146.0
2020-02-14 10:05:00,381.79,382.0,381.32,381.94,32507.0,381.79,382.0,381.32,381.94,32507.0
2020-02-14 10:10:00,381.88,382.32,381.24,381.88,38235.0,381.88,382.32,381.24,381.88,38235.0
2020-02-14 10:15:00,382.01,382.14,381.48,382.09,28877.0,382.01,382.14,381.48,382.09,28877.0
2020-02-14 10:20:00,382.06,383.1,381.87,383.1,27533.0,382.06,383.1,381.87,383.1,27533.0
2020-02-14 10:25:00,383.03,383.85,383.0,383.36,36426.0,383.03,383.85,383.0,383.36,36426.0
2020-02-14 10:30:00,383.31,384.16,382.55,383.62,88988.0,383.31,384.16,382.55,383.62,88988.0
2020-02-14 10:35:00,383.55,383.71,382.76,383.04,55837.0,383.55,383.71,382.76,383.04,55837.0
2020-02-14 10:40:00,383.19,383.7,382.93,382.94,27132.0,383.19,383.7,382.93,382.94,27132.0
2020-02-14 10:45:00,382.85,383.51,382.66,383.22,9599.0,382.85,383.51,382.66,383.22,9599.0
2020-02-14 10:50:00,383.39,383.83,383.25,383.55,12995.0,383.39,383.83,383.25,383.55,12995.0
2020-02-14 10:55:00,383.64,384.13,383.38,384.13,35303.0,383.64,384.13,383.38,384.13,35303.0
2020-02-14 11:00:00,384.13,385.15,384.12,384.83,76737.0,384.13,385.15,384.12,384.83,76737.0
2020-02-14 11:05:00,384.65,384.93,384.33,384.41,25043.0,384.65,384.93,384.33,384.41,25043.0
2020-02-14 11:10:00,384.41,384.56,383.82,383.97,21096.0,384.41,384.56,383.82,383.97,21096.0
2020-02-14 11:15:00,384.02,384.5,383.91,384.21,20673.0,384.02,384.5,383.91,384.21,20673.0
2020-02-14 11:20:00,384.08,384.38,383.57,383.58,15673.0,384.08,384.38,383.57,383.58,15673.0
2020-02-14 11:25:00,383.56,384.28,383.42,383.87,74401.0,383.56,384.28,383.42,383.87,74401.0
2020-02-14 11:30:00,383.83,383.98,383.04,383.3,44769.0,383.83,383.98,383.04,383.3,44769.0
2020-02-14 11:35:00,383.26,383.59,383.0,383.29,19793.0,383.26,383.59,383.0,383.29,19793.0
2020-02-14 11:40:00,383.35,383.68,383.18,383.42,9864.0,383.35,383.68,383.18,383.42,9864.0
2020-02-14 11:45:00,383.38,383.49,382.98,383.0,15518.0,383.38,383.49,382.98,383.0,15518.0
2020-02-14 11:50:00,383.04,383.32,382.93,383.11,15715.0,383.04,383.32,382.93,383.11,15715.0
2020-02-14 11:55:00,383.05,383.33,382.95,383.03,12774.0,383.05,383.33,382.95,383.03,12774.0
2020-02-14 12:00:00,383.04,383.37,383.04,383.33,5664.0,383.04,383.37,383.04,383.33,5664.0
2020-02-14 12:05:00,383.31,383.35,382.93,383.11,16512.0,383.31,383.35,382.93,383.11,16512.0
2020-02-14 12:10:00,383.04,383.45,382.93,383.2,15650.0,383.04,383.45,382.93,383.2,15650.0
2020-02-14 12:15:00,383.2,383.46,383.03,383.39,25126.0,383.2,383.46,383.03,383.39,25126.0
2020-02-14 12:20:00,383.23,383.44,382.75,383.15,25145.0,383.23,383.44,382.75,383.15,25145.0
2020-02-14 12:25:00,383.15,383.58,383.14,383.34,20896.0,383.15,383.58,383.14,383.34,20896.0
2020-02-14 12:30:00,383.24,383.56,383.15,383.5,9059.0,383.24,383.56,383.15,383.5,9059.0
2020-02-14 12:35:00,383.5,383.5,383.25,383.35,8209.0,383.5,383.5,383.25,383.35,8209.0
2020-02-14 12:40:00,383.33,383.47,383.05,383.1,6646.0,383.33,383.47,383.05,383.1,6646.0
2020-02-14 12:45:00,383.06,383.21,382.84,383.16,8645.0,383.06,383.21,382.84,383.16,8645.0
2020-02-14 12:50:00,383.09,383.17,382.05,382.13,26345.0,383.09,383.17,382.05,382.13,26345.0
2020-02-14 12:55:00,382.09,382.11,381.52,381.76,37545.0,382.09,382.11,381.52,381.76,37545.0
2020-02-14 13:00:00,381.77,382.09,381.63,381.91,17937.0,381.77,382.09,381.63,381.91,17937.0
2020-02-14 13:05:00,381.94,382.21,381.2,381.21,22222.0,381.94,382.21,381.2,381.21,22222.0
2020-02-14 13:10:00,381.25,381.95,381.2,381.95,17523.0,381.25,381.95,381.2,381.95,17523.0
2020-02-14 13:15:00,381.89,382.13,381.51,381.51,17201.0,381.89,382.13,381.51,381.51,17201.0
2020-02-14 13:20:00,381.59,382.02,381.43,381.95,8739.0,381.59,382.02,381.43,381.95,8739.0
2020-02-14 13:25:00,381.97,382.24,381.89,382.08,12512.0,381.97,382.24,381.89,382.08,12512.0
2020-02-14 13:30:00,382.01,382.17,381.83,382.1,13864.0,382.01,382.17,381.83,382.1,13864.0
2020-02-14 13:35:00,382.18,382.34,381.95,382.13,20571.0,382.18,382.34,381.95,382.13,20571.0
2020-02-14 13:40:00,382.03,382.2,381.95,382.17,16085.0,382.03,382.2,381.95,382.17,16085.0
2020-02-14 13:45:00,382.08,382.15,381.83,381.88,14914.0,382.08,382.15,381.83,381.88,14914.0
2020-02-14 13:50:00,381.86,382.05,381.64,381.92,21450.0,381.86,382.05,381.64,381.92,21450.0
2020-02-14 13:55:00,381.83,382.0,381.56,381.76,18834.0,381.83,382.0,381.56,381.76,18834.0
2020-02-14 14:00:00,381.83,382.09,381.56,381.84,13491.0,381.83,382.09,381.56,381.84,13491.0
2020-02-14 14:05:00,381.92,382.41,381.6,382.11,23063.0,381.92,382.41,381.6,382.11,23063.0
2020-02-14 14:10:00,382.3,382.4,381.74,381.76,14033.0,382.3,382.4,381.74,381.76,14033.0
2020-02-14 14:15:00,381.75,381.84,380.84,380.95,32784.0,381.75,381.84,380.84,380.95,32784.0
2020-02-14 14:20:00,381.06,381.31,380.81,380.82,16440.0,381.06,381.31,380.81,380.82,16440.0
2020-02-14 14:25:00,381.04,381.31,380.9,381.31,26557.0,381.04,381.31,380.9,381.31,26557.0
2020-02-14 14:30:00,381.28,381.36,380.83,381.19,12653.0,381.28,381.36,380.83,381.19,12653.0
2020-02-14 14:35:00,381.23,381.93,381.16,381.67,17911.0,381.23,381.93,381.16,381.67,17911.0
2020-02-14 14:40:00,381.62,381.74,381.24,381.46,10149.0,381.62,381.74,381.24,381.46,10149.0
2020-02-14 14:45:00,381.57,381.74,381.26,381.41,12577.0,381.57,381.74,381.26,381.41,12577.0
2020-02-14 14:50:00,381.34,381.43,381.11,381.23,12195.0,381.34,381.43,381.11,381.23,12195.0
2020-02-14 14:55:00,381.11,381.41,380.98,380.99,16784.0,381.11,381.41,380.98,380.99,16784.0
2020-02-14 15:00:00,380.94,381.41,380.72,380.95,38579.0,380.94,381.41,380.72,380.95,38579.0
2020-02-14 15:05:00,380.91,381.25,380.86,381.15,21277.0,380.91,381.25,380.86,381.15,21277.0
2020-02-14 15:10:00,381.02,381.41,380.84,381.1,22061.0,381.02,381.41,380.84,381.1,22061.0
2020-02-14 15:15:00,381.12,381.16,380.2,380.33,27613.0,381.12,381.16,380.2,380.33,27613.0
2020-02-14 15:20:00,380.27,380.36,379.72,380.0,61268.0,380.27,380.36,379.72,380.0,61268.0
2020-02-14 15:25:00,380.05,380.1,379.58,379.71,36285.0,380.05,380.1,379.58,379.71,36285.0
2020-02-14 15:30:00,379.68,380.15,379.54,379.84,34884.0,379.68,380.15,379.54,379.84,34884.0
2020-02-14 15:35:00,379.93,380.14,379.75,380.0,41531.0,379.93,380.14,379.75,380.0,41531.0
2020-02-14 15:40:00,379.93,380.15,379.7,379.7,30573.0,379.93,380.15,379.7,379.7,30573.0
2020-02-14 15:45:00,379.74,379.93,379.43,379.55,64117.0,379.74,379.93,379.43,379.55,64117.0
2020-02-14 15:50:00,379.59,380.85,379.59,380.6,144335.0,379.59,380.85,379.59,380.6,144335.0
2020-02-14 15:55:00,380.47,380.88,379.94,380.4,157094.0,380.47,380.88,379.94,380.4,157094.0
2020-02-18 09:30:00,379.54,384.41,379.19,383.84,199652.0,379.54,384.41,379.19,383.84,199652.0
2020-02-18 09:35:00,384.25,386.44,383.79,384.47,152066.0,384.25,386.44,383.79,384.47,152066.0
2020-02-18 09:40:00,384.39,386.06,383.23,383.53,108376.0,384.39,386.06,383.23,383.53,108376.0
2020-02-18 09:45:00,383.58,384.75,383.57,384.32,44224.0,383.58,384.75,383.57,384.32,44224.0
2020-02-18 09:50:00,384.13,385.2,383.5,384.96,59738.0,384.13,385.2,383.5,384.96,59738.0
2020-02-18 09:55:00,384.94,384.94,384.03,384.69,33017.0,384.94,384.94,384.03,384.69,33017.0
2020-02-18 10:00:00,384.64,386.04,384.51,385.83,82295.0,384.64,386.04,384.51,385.83,82295.0
2020-02-18 10:05:00,385.72,388.0,385.65,388.0,169354.0,385.72,388.0,385.65,388.0,169354.0
2020-02-18 10:10:00,387.98,387.98,386.8,387.65,56454.0,387.98,387.98,386.8,387.65,56454.0
2020-02-18 10:15:00,387.72,387.72,386.65,386.95,49096.0,387.72,387.72,386.65,386.95,49096.0
2020-02-18 10:20:00,386.78,387.38,386.59,387.32,42993.0,386.78,387.38,386.59,387.32,42993.0
2020-02-18 10:25:00,387.35,387.99,386.64,386.66,69560.0,387.35,387.99,386.64,386.66,69560.0
2020-02-18 10:30:00,386.62,387.56,386.35,386.74,51085.0,386.62,387.56,386.35,386.74,51085.0
2020-02-18 10:35:00,386.59,387.11,386.11,386.75,32907.0,386.59,387.11,386.11,386.75,32907.0
2020-02-18 10:40:00,386.88,387.11,386.3,386.87,42260.0,386.88,387.11,386.3,386.87,42260.0
2020-02-18 10:45:00,387.0,388.37,386.92,388.2,73109.0,387.0,388.37,386.92,388.2,73109.0
2020-02-18 10:50:00,388.22,388.84,387.79,388.59,122951.0,388.22,388.84,387.79,388.59,122951.0
2020-02-18 10:55:00,388.6,388.98,387.65,387.79,50495.0,388.6,388.98,387.65,387.79,50495.0
2020-02-18 11:00:00,387.86,387.91,386.89,387.59,47321.0,387.86,387.91,386.89,387.59,47321.0
2020-02-18 11:05:00,387.51,388.0,387.18,387.39,38151.0,387.51,388.0,387.18,387.39,38151.0
2020-02-18 11:10:00,387.4,387.84,387.19,387.61,18147.0,387.4,387.84,387.19,387.61,18147.0
2020-02-18 11:15:00,387.6,388.0,387.09,387.32,35849.0,387.6,388.0,387.09,387.32,35849.0
2020-02-18 11:20:00,387.22,387.42,386.39,386.76,71689.0,387.22,387.42,386.39,386.76,71689.0
2020-02-18 11:25:00,386.49,386.55,385.36,385.87,53051.0,386.49,386.55,385.36,385.87,53051.0
2020-02-18 11:30:00,385.87,386.7,385.25,385.59,136782.0,385.87,386.7,385.25,385.59,136782.0
2020-02-18 11:35:00,385.6,385.88,384.66,384.87,99660.0,385.6,385.88,384.66,384.87,99660.0
2020-02-18 11:40:00,384.71,385.36,383.94,385.01,47125.0,384.71,385.36,383.94,385.01,47125.0
2020-02-18 11:45:00,385.07,386.0,385.0,385.97,27220.0,385.07,386.0,385.0,385.97,27220.0
2020-02-18 11:50:00,386.0,386.69,385.74,386.38,31449.0,386.0,386.69,385.74,386.38,31449.0
2020-02-18 11:55:00,386.41,386.57,385.72,386.21,20364.0,386.41,386.57,385.72,386.21,20364.0
2020-02-18 12:00:00,385.99,386.58,385.71,386.13,10375.0,385.99,386.58,385.71,386.13,10375.0
2020-02-18 12:05:00,386.05,386.69,385.76,386.2,17205.0,386.05,386.69,385.76,386.2,17205.0
2020-02-18 12:10:00,386.24,386.68,386.23,386.5,12800.0,386.24,386.68,386.23,386.5,12800.0
2020-02-18 12:15:00,386.65,387.36,386.36,387.14,26237.0,386.65,387.36,386.36,387.14,26237.0
2020-02-18 12:20:00,386.9,386.9,386.32,386.34,23560.0,386.9,386.9,386.32,386.34,23560.0
2020-02-18 12:25:00,386.15,386.79,386.15,386.73,9445.0,386.15,386.79,386.15,386.73,9445.0
2020-02-18 12:30:00,386.83,387.37,386.73,387.2,30176.0,386.83,387.37,386.73,387.2,30176.0
2020-02-18 12:35:00,387.25,387.5,387.05,387.48,32844.0,387.25,387.5,387.05,387.48,32844.0
2020-02-18 12:40:00,387.53,388.0,387.22,387.23,34000.0,387.53,388.0,387.22,387.23,34000.0
2020-02-18 12:45:00,387.28,388.2,387.23,388.09,33250.0,387.28,388.2,387.23,388.09,33250.0
2020-02-18 12:50:00,388.05,388.28,387.76,388.07,35505.0,388.05,388.28,387.76,388.07,35505.0
2020-02-18 12:55:00,388.06,388.14,387.62,387.76,12286.0,388.06,388.14,387.62,387.76,12286.0
2020-02-18 13:00:00,387.87,388.09,387.44,387.76,24748.0,387.87,388.09,387.44,387.76,24748.0
2020-02-18 13:05:00,387.65,387.99,387.58,387.76,15294.0,387.65,387.99,387.58,387.76,15294.0
2020-02-18 13:10:00,387.85,387.97,387.61,387.64,18969.0,387.85,387.97,387.61,387.64,18969.0
2020-02-18 13:15:00,387.75,388.02,387.57,387.86,30037.0,387.75,388.02,387.57,387.86,30037.0
2020-02-18 13:20:00,387.81,388.2,387.71,388.16,28318.0,387.81,388.2,387.71,388.16,28318.0
2020-02-18 13:25:00,388.14,388.25,387.87,387.89,15494.0,388.14,388.25,387.87,387.89,15494.0
2020-02-18 13:30:00,387.92,387.98,387.58,387.82,19295.0,387.92,387.98,387.58,387.82,19295.0
2020-02-18 13:35:00,387.81,387.94,387.69,387.81,10419.0,387.81,387.94,387.69,387.81,10419.0
2020-02-18 13:40:00,387.74,388.11,387.72,387.97,10163.0,387.74,388.11,387.72,387.97,10163.0
2020-02-18 13:45:00,387.93,388.29,387.8,388.04,18057.0,387.93,388.29,387.8,388.04,18057.0
2020-02-18 13:50:00,388.1,388.25,387.26,387.42,16951.0,388.1,388.25,387.26,387.42,16951.0
2020-02-18 13:55:00,387.41,387.49,387.16,387.36,13009.0,387.41,387.49,387.16,387.36,13009.0
2020-02-18 14:00:00,387.43,387.96,387.37,387.72,14922.0,387.43,387.96,387.37,387.72,14922.0
2020-02-18 14:05:00,387.63,387.9,387.57,387.66,9743.0,387.63,387.9,387.57,387.66,9743.0
2020-02-18 14:10:00,387.75,387.87,387.55,387.6,22901.0,387.75,387.87,387.55,387.6,22901.0
2020-02-18 14:15:00,387.66,388.0,387.44,387.98,23046.0,387.66,388.0,387.44,387.98,23046.0
2020-02-18 14:20:00,387.98,388.84,387.95,388.83,37353.0,387.98,388.84,387.95,388.83,37353.0
2020-02-18 14:25:00,388.85,388.9,388.57,388.63,18762.0,388.85,388.9,388.57,388.63,18762.0
2020-02-18 14:30:00,388.59,388.75,388.37,388.49,16940.0,388.59,388.75,388.37,388.49,16940.0
2020-02-18 14:35:00,388.42,388.63,388.15,388.58,18743.0,388.42,388.63,388.15,388.58,18743.0
2020-02-18 14:40:00,388.63,389.21,388.5,389.14,47122.0,388.63,389.21,388.5,389.14,47122.0
2020-02-18 14:45:00,389.15,389.26,388.93,388.99,29030.0,389.15,389.26,388.93,388.99,29030.0
2020-02-18 14:50:00,388.96,389.13,388.64,388.95,27746.0,388.96,389.13,388.64,388.95,27746.0
2020-02-18 14:55:00,388.95,389.29,388.84,389.07,30503.0,388.95,389.29,388.84,389.07,30503.0
2020-02-18 15:00:00,389.19,389.44,388.96,389.18,29492.0,389.19,389.44,388.96,389.18,29492.0
2020-02-18 15:05:00,389.2,389.35,388.8,389.09,26812.0,389.2,389.35,388.8,389.09,26812.0
2020-02-18 15:10:00,389.11,389.54,389.05,389.41,35789.0,389.11,389.54,389.05,389.41,35789.0
2020-02-18 15:15:00,389.41,389.45,388.78,389.1,39960.0,389.41,389.45,388.78,389.1,39960.0
2020-02-18 15:20:00,389.15,389.19,388.76,388.87,24153.0,389.15,389.19,388.76,388.87,24153.0
2020-02-18 15:25:00,388.93,389.01,388.38,388.6,25030.0,388.93,389.01,388.38,388.6,25030.0
2020-02-18 15:30:00,388.55,388.6,388.14,388.3,30810.0,388.55,388.6,388.14,388.3,30810.0
2020-02-18 15:35:00,388.26,388.91,388.23,388.91,49804.0,388.26,388.91,388.23,388.91,49804.0
2020-02-18 15:40:00,388.87,389.51,388.77,389.34,68646.0,388.87,389.51,388.77,389.34,68646.0
2020-02-18 15:45:00,389.32,389.34,388.4,388.75,76600.0,389.32,389.34,388.4,388.75,76600.0
2020-02-18 15:50:00,388.67,388.67,387.5,387.62,98133.0,388.67,388.67,387.5,387.62,98133.0
2020-02-18 15:55:00,387.6,388.21,387.53,387.78,167429.0,387.6,388.21,387.53,387.78,167429.0
2020-02-19 09:30:00,388.28,389.39,386.14,387.28,310022.0,388.28,389.39,386.14,387.28,310022.0
2020-02-19 09:35:00,387.09,389.5,386.87,389.2,88385.0,387.09,389.5,386.87,389.2,88385.0
2020-02-19 09:40:00,389.35,389.35,388.03,388.03,60000.0,389.35,389.35,388.03,388.03,60000.0
2020-02-19 09:45:00,388.11,388.72,386.81,386.82,50035.0,388.11,388.72,386.81,386.82,50035.0
2020-02-19 09:50:00,386.88,388.5,386.42,388.22,69097.0,386.88,388.5,386.42,388.22,69097.0
2020-02-19 09:55:00,387.89,392.19,387.89,391.72,171031.0,387.89,392.19,387.89,391.72,171031.0
2020-02-19 10:00:00,391.68,392.95,390.77,392.92,144892.0,391.68,392.95,390.77,392.92,144892.0
2020-02-19 10:05:00,392.9,392.92,391.21,391.89,79564.0,392.9,392.92,391.21,391.89,79564.0
2020-02-19 10:10:00,391.83,391.85,390.74,390.9,44331.0,391.83,391.85,390.74,390.9,44331.0
2020-02-19 10:15:00,390.97,391.65,390.67,390.72,59845.0,390.97,391.65,390.67,390.72,59845.0
2020-02-19 10:20:00,390.68,391.38,390.66,390.66,65301.0,390.68,391.38,390.66,390.66,65301.0
2020-02-19 10:25:00,390.63,390.63,389.65,390.3,79769.0,390.63,390.63,389.65,390.3,79769.0
2020-02-19 10:30:00,390.31,390.43,389.83,389.87,46837.0,390.31,390.43,389.83,389.87,46837.0
2020-02-19 10:35:00,389.86,390.49,389.6,390.25,72443.0,389.86,390.49,389.6,390.25,72443.0
2020-02-19 10:40:00,390.25,390.41,389.11,389.3,151618.0,390.25,390.41,389.11,389.3,151618.0
2020-02-19 10:45:00,389.27,390.68,389.27,390.41,64010.0,389.27,390.68,389.27,390.41,64010.0
2020-02-19 10:50:00,390.48,390.56,389.85,390.19,36296.0,390.48,390.56,389.85,390.19,36296.0
2020-02-19 10:55:00,390.25,390.5,389.71,390.0,20677.0,390.25,390.5,389.71,390.0,20677.0
2020-02-19 11:00:00,390.0,390.73,389.81,390.66,48952.0,390.0,390.73,389.81,390.66,48952.0
2020-02-19 11:05:00,390.75,391.0,390.2,390.46,38087.0,390.75,391.0,390.2,390.46,38087.0
2020-02-19 11:10:00,390.44,390.65,389.31,389.78,33238.0,390.44,390.65,389.31,389.78,33238.0
2020-02-19 11:15:00,389.66,389.66,388.01,388.68,52888.0,389.66,389.66,388.01,388.68,52888.0
2020-02-19 11:20:00,388.5,388.55,387.66,387.72,47266.0,388.5,388.55,387.66,387.72,47266.0
2020-02-19 11:25:00,387.84,388.16,387.02,387.23,37084.0,387.84,388.16,387.02,387.23,37084.0
2020-02-19 11:30:00,387.29,388.0,387.19,387.26,38668.0,387.29,388.0,387.19,387.26,38668.0
2020-02-19 11:35:00,387.26,387.86,387.12,387.72,41398.0,387.26,387.86,387.12,387.72,41398.0
2020-02-19 11:40:00,387.72,387.98,386.81,386.85,31100.0,387.72,387.98,386.81,386.85,31100.0
2020-02-19 11:45:00,386.85,387.25,386.66,386.91,29401.0,386.85,387.25,386.66,386.91,29401.0
2020-02-19 11:50:00,386.9,386.9,385.9,386.18,80042.0,386.9,386.9,385.9,386.18,80042.0
2020-02-19 11:55:00,386.25,387.49,386.12,387.46,36346.0,386.25,387.49,386.12,387.46,36346.0
2020-02-19 12:00:00,387.44,387.57,386.8,387.16,16648.0,387.44,387.57,386.8,387.16,16648.0
2020-02-19 12:05:00,387.13,387.7,386.63,387.64,32576.0,387.13,387.7,386.63,387.64,32576.0
2020-02-19 12:10:00,387.57,387.65,386.95,387.32,33855.0,387.57,387.65,386.95,387.32,33855.0
2020-02-19 12:15:00,387.47,387.59,387.0,387.55,30736.0,387.47,387.59,387.0,387.55,30736.0
2020-02-19 12:20:00,387.46,387.8,387.4,387.67,19653.0,387.46,387.8,387.4,387.67,19653.0
2020-02-19 12:25:00,387.66,387.68,387.28,387.39,15570.0,387.66,387.68,387.28,387.39,15570.0
2020-02-19 12:30:00,387.38,387.69,387.31,387.5,10972.0,387.38,387.69,387.31,387.5,10972.0
2020-02-19 12:35:00,387.61,387.8,387.35,387.45,10150.0,387.61,387.8,387.35,387.45,10150.0
2020-02-19 12:40:00,387.37,387.5,387.0,387.06,11696.0,387.37,387.5,387.0,387.06,11696.0
2020-02-19 12:45:00,387.09,387.61,387.05,387.55,21454.0,387.09,387.61,387.05,387.55,21454.0
2020-02-19 12:50:00,387.52,388.14,387.48,387.9,27769.0,387.52,388.14,387.48,387.9,27769.0
2020-02-19 12:55:00,387.84,388.11,387.69,387.69,16107.0,387.84,388.11,387.69,387.69,16107.0
2020-02-19 13:00:00,387.67,387.99,387.48,387.75,16978.0,387.67,387.99,387.48,387.75,16978.0
2020-02-19 13:05:00,387.85,388.14,387.83,388.03,11479.0,387.85,388.14,387.83,388.03,11479.0
2020-02-19 13:10:00,388.05,388.45,387.97,388.42,19441.0,388.05,388.45,387.97,388.42,19441.0
2020-02-19 13:15:00,388.49,388.83,387.95,388.63,20531.0,388.49,388.83,387.95,388.63,20531.0
2020-02-19 13:20:00,388.68,388.76,388.26,388.41,15756.0,388.68,388.76,388.26,388.41,15756.0
2020-02-19 13:25:00,388.42,388.75,388.29,388.72,11934.0,388.42,388.75,388.29,388.72,11934.0
2020-02-19 13:30:00,388.72,388.73,387.99,388.12,22528.0,388.72,388.73,387.99,388.12,22528.0
2020-02-19 13:35:00,388.09,388.47,387.75,388.36,17989.0,388.09,388.47,387.75,388.36,17989.0
2020-02-19 13:40:00,388.36,388.48,388.01,388.35,16860.0,388.36,388.48,388.01,388.35,16860.0
2020-02-19 13:45:00,388.39,388.39,388.0,388.01,9422.0,388.39,388.39,388.0,388.01,9422.0
2020-02-19 13:50:00,387.98,388.09,387.66,387.86,16974.0,387.98,388.09,387.66,387.86,16974.0
2020-02-19 13:55:00,387.8,388.11,387.79,388.0,15870.0,387.8,388.11,387.79,388.0,15870.0
2020-02-19 14:00:00,388.1,388.27,387.73,388.14,25319.0,388.1,388.27,387.73,388.14,25319.0
2020-02-19 14:05:00,388.08,388.52,387.92,388.24,17277.0,388.08,388.52,387.92,388.24,17277.0
2020-02-19 14:10:00,388.22,388.59,388.15,388.43,12006.0,388.22,388.59,388.15,388.43,12006.0
2020-02-19 14:15:00,388.41,388.87,388.31,388.63,22652.0,388.41,388.87,388.31,388.63,22652.0
2020-02-19 14:20:00,388.53,388.61,388.1,388.34,20945.0,388.53,388.61,388.1,388.34,20945.0
2020-02-19 14:25:00,388.27,388.3,387.66,387.78,18729.0,388.27,388.3,387.66,387.78,18729.0
2020-02-19 14:30:00,387.75,387.85,387.45,387.59,23449.0,387.75,387.85,387.45,387.59,23449.0
2020-02-19 14:35:00,387.6,387.7,387.16,387.43,17237.0,387.6,387.7,387.16,387.43,17237.0
2020-02-19 14:40:00,387.51,388.25,387.47,388.21,22401.0,387.51,388.25,387.47,388.21,22401.0
2020-02-19 14:45:00,388.27,388.28,387.77,387.94,13843.0,388.27,388.28,387.77,387.94,13843.0
2020-02-19 14:50:00,387.91,388.31,387.9,388.09,17317.0,387.91,388.31,387.9,388.09,17317.0
2020-02-19 14:55:00,388.1,388.13,387.84,387.84,8156.0,388.1,388.13,387.84,387.84,8156.0
2020-02-19 15:00:00,387.86,388.1,387.75,387.82,11616.0,387.86,388.1,387.75,387.82,11616.0
2020-02-19 15:05:00,387.75,387.77,387.33,387.52,25718.0,387.75,387.77,387.33,387.52,25718.0
2020-02-19 15:10:00,387.54,387.66,387.02,387.15,32559.0,387.54,387.66,387.02,387.15,32559.0
2020-02-19 15:15:00,387.14,387.37,387.0,387.04,19857.0,387.14,387.37,387.0,387.04,19857.0
2020-02-19 15:20:00,387.06,387.08,386.65,386.71,34786.0,387.06,387.08,386.65,386.71,34786.0
2020-02-19 15:25:00,386.66,386.66,386.02,386.18,38858.0,386.66,386.66,386.02,386.18,38858.0
2020-02-19 15:30:00,386.12,386.49,385.46,385.52,56264.0,386.12,386.49,385.46,385.52,56264.0
2020-02-19 15:35:00,385.6,385.77,384.9,385.03,81768.0,385.6,385.77,384.9,385.03,81768.0
2020-02-19 15:40:00,385.06,385.78,384.9,385.53,42504.0,385.06,385.78,384.9,385.53,42504.0
2020-02-19 15:45:00,385.52,385.72,385.39,385.5,40389.0,385.52,385.72,385.39,385.5,40389.0
2020-02-19 15:50:00,385.47,386.2,385.29,386.14,75706.0,385.47,386.2,385.29,386.14,75706.0
2020-02-19 15:55:00,386.1,386.88,385.81,386.37,120408.0,386.1,386.88,385.81,386.37,120408.0
2020-02-20 09:30:00,386.88,388.76,386.07,388.34,184939.0,386.88,388.76,386.07,388.34,184939.0
2020-02-20 09:35:00,388.38,389.7,387.8,388.47,87604.0,388.38,389.7,387.8,388.47,87604.0
2020-02-20 09:40:00,388.19,388.5,387.37,387.77,47602.0,388.19,388.5,387.37,387.77,47602.0
2020-02-20 09:45:00,387.74,388.36,387.06,387.75,52122.0,387.74,388.36,387.06,387.75,52122.0
2020-02-20 09:50:00,387.81,389.11,387.66,388.49,36764.0,387.81,389.11,387.66,388.49,36764.0
2020-02-20 09:55:00,388.47,388.84,387.87,387.88,19125.0,388.47,388.84,387.87,387.88,19125.0
2020-02-20 10:00:00,388.01,388.26,387.12,387.75,26450.0,388.01,388.26,387.12,387.75,26450.0
2020-02-20 10:05:00,387.71,388.42,387.61,387.88,66444.0,387.71,388.42,387.61,387.88,66444.0
2020-02-20 10:10:00,387.79,388.15,387.6,388.02,25041.0,387.79,388.15,387.6,388.02,25041.0
2020-02-20 10:15:00,388.0,388.15,387.39,387.88,28332.0,388.0,388.15,387.39,387.88,28332.0
2020-02-20 10:20:00,388.0,388.05,386.3,386.31,66871.0,388.0,388.05,386.3,386.31,66871.0
2020-02-20 10:25:00,386.08,387.25,385.83,387.0,54601.0,386.08,387.25,385.83,387.0,54601.0
2020-02-20 10:30:00,386.94,387.88,386.73,387.16,52748.0,386.94,387.88,386.73,387.16,52748.0
2020-02-20 10:35:00,387.31,387.8,387.05,387.18,27816.0,387.31,387.8,387.05,387.18,27816.0
2020-02-20 10:40:00,387.07,387.72,386.98,387.55,11184.0,387.07,387.72,386.98,387.55,11184.0
2020-02-20 10:45:00,387.74,387.75,387.3,387.38,22089.0,387.74,387.75,387.3,387.38,22089.0
2020-02-20 10:50:00,387.38,387.73,387.1,387.23,32892.0,387.38,387.73,387.1,387.23,32892.0
2020-02-20 10:55:00,387.3,387.46,386.75,386.87,27892.0,387.3,387.46,386.75,386.87,27892.0
2020-02-20 11:00:00,387.0,387.1,386.63,386.79,31829.0,387.0,387.1,386.63,386.79,31829.0
2020-02-20 11:05:00,386.88,387.1,386.24,386.36,29237.0,386.88,387.1,386.24,386.36,29237.0
2020-02-20 11:10:00,386.34,386.55,384.34,384.53,73878.0,386.34,386.55,384.34,384.53,73878.0
2020-02-20 11:15:00,384.46,384.6,383.5,384.29,109790.0,384.46,384.6,383.5,384.29,109790.0
2020-02-20 11:20:00,384.21,385.08,384.12,384.26,54325.0,384.21,385.08,384.12,384.26,54325.0
2020-02-20 11:25:00,384.14,384.23,381.22,381.22,99597.0,384.14,384.23,381.22,381.22,99597.0
2020-02-20 11:30:00,381.12,381.58,376.68,377.96,188560.0,381.12,381.58,376.68,377.96,188560.0
2020-02-20 11:35:00,378.08,381.48,377.7,381.39,54913.0,378.08,381.48,377.7,381.39,54913.0
2020-02-20 11:40:00,381.45,382.39,381.05,381.63,38045.0,381.45,382.39,381.05,381.63,38045.0
2020-02-20 11:45:00,381.69,381.74,380.0,380.63,58753.0,381.69,381.74,380.0,380.63,58753.0
2020-02-20 11:50:00,380.74,383.0,380.29,382.96,51356.0,380.74,383.0,380.29,382.96,51356.0
2020-02-20 11:55:00,382.69,383.16,380.92,381.11,44973.0,382.69,383.16,380.92,381.11,44973.0
2020-02-20 12:00:00,381.02,381.48,380.51,381.04,33681.0,381.02,381.48,380.51,381.04,33681.0
2020-02-20 12:05:00,381.13,381.72,380.59,380.59,24343.0,381.13,381.72,380.59,380.59,24343.0
2020-02-20 12:10:00,380.77,382.29,380.77,381.68,30529.0,380.77,382.29,380.77,381.68,30529.0
2020-02-20 12:15:00,381.59,381.91,380.86,381.19,20646.0,381.59,381.91,380.86,381.19,20646.0
2020-02-20 12:20:00,381.06,381.46,380.8,381.31,16487.0,381.06,381.46,380.8,381.31,16487.0
2020-02-20 12:25:00,381.19,381.3,380.2,380.83,19035.0,381.19,381.3,380.2,380.83,19035.0
2020-02-20 12:30:00,380.85,381.33,380.3,380.93,20369.0,380.85,381.33,380.3,380.93,20369.0
2020-02-20 12:35:00,381.08,381.24,380.52,381.08,19453.0,381.08,381.24,380.52,381.08,19453.0
2020-02-20 12:40:00,381.02,381.43,380.51,380.77,16060.0,381.02,381.43,380.51,380.77,16060.0
2020-02-20 12:45:00,380.88,381.43,380.14,380.71,26052.0,380.88,381.43,380.14,380.71,26052.0
2020-02-20 12:50:00,380.76,380.95,380.31,380.81,24813.0,380.76,380.95,380.31,380.81,24813.0
2020-02-20 12:55:00,380.74,382.26,380.54,382.05,38089.0,380.74,382.26,380.54,382.05,38089.0
2020-02-20 13:00:00,381.96,382.05,381.5,381.9,12790.0,381.96,382.05,381.5,381.9,12790.0
2020-02-20 13:05:00,381.72,382.5,381.7,382.16,18549.0,381.72,382.5,381.7,382.16,18549.0
2020-02-20 13:10:00,382.32,382.91,382.18,382.84,14782.0,382.32,382.91,382.18,382.84,14782.0
2020-02-20 13:15:00,382.91,383.37,381.77,381.86,31299.0,382.91,383.37,381.77,381.86,31299.0
2020-02-20 13:20:00,381.98,382.42,381.8,382.32,17165.0,381.98,382.42,381.8,382.32,17165.0
2020-02-20 13:25:00,382.33,382.66,382.2,382.55,8404.0,382.33,382.66,382.2,382.55,8404.0
2020-02-20 13:30:00,382.66,383.02,382.51,382.88,15897.0,382.66,383.02,382.51,382.88,15897.0
2020-02-20 13:35:00,382.7,382.83,382.12,382.27,30138.0,382.7,382.83,382.12,382.27,30138.0
2020-02-20 13:40:00,382.33,382.58,381.51,381.53,17614.0,382.33,382.58,381.51,381.53,17614.0
2020-02-20 13:45:00,381.57,382.82,381.57,382.77,14842.0,381.57,382.82,381.57,382.77,14842.0
2020-02-20 13:50:00,382.67,382.79,382.12,382.29,20882.0,382.67,382.79,382.12,382.29,20882.0
2020-02-20 13:55:00,382.29,382.61,381.78,381.89,16663.0,382.29,382.61,381.78,381.89,16663.0
2020-02-20 14:00:00,381.95,383.18,381.95,383.04,15870.0,381.95,383.18,381.95,383.04,15870.0
2020-02-20 14:05:00,382.95,383.91,382.95,383.75,31738.0,382.95,383.91,382.95,383.75,31738.0
2020-02-20 14:10:00,383.93,384.39,383.66,383.91,31490.0,383.93,384.39,383.66,383.91,31490.0
2020-02-20 14:15:00,384.0,384.28,383.86,383.9,15118.0,384.0,384.28,383.86,383.9,15118.0
2020-02-20 14:20:00,383.97,384.22,383.67,384.22,16783.0,383.97,384.22,383.67,384.22,16783.0
2020-02-20 14:25:00,384.17,384.18,383.52,383.55,19037.0,384.17,384.18,383.52,383.55,19037.0
2020-02-20 14:30:00,383.47,385.0,383.47,384.83,26204.0,383.47,385.0,383.47,384.83,26204.0
2020-02-20 14:35:00,384.74,385.2,384.54,385.05,22707.0,384.74,385.2,384.54,385.05,22707.0
2020-02-20 14:40:00,385.07,385.08,384.68,384.68,12719.0,385.07,385.08,384.68,384.68,12719.0
2020-02-20 14:45:00,384.79,384.9,384.52,384.79,6267.0,384.79,384.9,384.52,384.79,6267.0
2020-02-20 14:50:00,384.84,384.95,384.05,384.3,11607.0,384.84,384.95,384.05,384.3,11607.0
2020-02-20 14:55:00,384.36,385.0,384.36,384.62,8659.0,384.36,385.0,384.36,384.62,8659.0
2020-02-20 15:00:00,384.63,384.86,384.3,384.44,11583.0,384.63,384.86,384.3,384.44,11583.0
2020-02-20 15:05:00,384.52,384.71,384.34,384.47,9513.0,384.52,384.71,384.34,384.47,9513.0
2020-02-20 15:10:00,384.48,384.6,383.92,384.42,11225.0,384.48,384.6,383.92,384.42,11225.0
2020-02-20 15:15:00,384.27,385.18,383.97,385.16,21394.0,384.27,385.18,383.97,385.16,21394.0
2020-02-20 15:20:00,385.22,385.84,385.2,385.69,23470.0,385.22,385.84,385.2,385.69,23470.0
2020-02-20 15:25:00,385.69,385.92,385.46,385.92,21621.0,385.69,385.92,385.46,385.92,21621.0
2020-02-20 15:30:00,385.92,386.27,385.56,385.93,40582.0,385.92,386.27,385.56,385.93,40582.0
2020-02-20 15:35:00,386.0,386.07,385.2,385.48,15578.0,386.0,386.07,385.2,385.48,15578.0
2020-02-20 15:40:00,385.54,385.82,385.52,385.78,12207.0,385.54,385.82,385.52,385.78,12207.0
2020-02-20 15:45:00,385.82,385.88,385.11,385.26,24647.0,385.82,385.88,385.11,385.26,24647.0
2020-02-20 15:50:00,385.28,386.2,385.06,386.2,45952.0,385.28,386.2,385.06,386.2,45952.0
2020-02-20 15:55:00,386.21,386.47,385.79,386.0,85963.0,386.21,386.47,385.79,386.0,85963.0
2020-02-21 09:30:00,385.24,387.32,385.01,386.19,210252.0,385.24,387.32,385.01,386.19,210252.0
2020-02-21 09:35:00,386.09,386.2,384.48,385.0,83927.0,386.09,386.2,384.48,385.0,83927.0
2020-02-21 09:40:00,385.01,385.7,384.17,385.47,48562.0,385.01,385.7,384.17,385.47,48562.0
2020-02-21 09:45:00,385.34,385.54,382.16,382.36,59973.0,385.34,385.54,382.16,382.36,59973.0
2020-02-21 09:50:00,382.51,384.22,382.26,383.96,71536.0,382.51,384.22,382.26,383.96,71536.0
2020-02-21 09:55:00,383.63,384.76,382.89,383.64,60283.0,383.63,384.76,382.89,383.64,60283.0
2020-02-21 10:00:00,383.64,383.83,381.5,382.2,52929.0,383.64,383.83,381.5,382.2,52929.0
2020-02-21 10:05:00,382.01,383.5,381.86,382.93,33116.0,382.01,383.5,381.86,382.93,33116.0
2020-02-21 10:10:00,383.08,383.13,381.54,381.8,41853.0,383.08,383.13,381.54,381.8,41853.0
2020-02-21 10:15:00,381.8,382.28,381.32,382.28,37406.0,381.8,382.28,381.32,382.28,37406.0
2020-02-21 10:20:00,382.22,382.96,381.65,382.51,32281.0,382.22,382.96,381.65,382.51,32281.0
2020-02-21 10:25:00,382.61,383.0,382.26,382.47,15890.0,382.61,383.0,382.26,382.47,15890.0
2020-02-21 10:30:00,382.66,382.86,381.21,381.5,30768.0,382.66,382.86,381.21,381.5,30768.0
2020-02-21 10:35:00,381.6,382.08,381.33,381.46,22338.0,381.6,382.08,381.33,381.46,22338.0
2020-02-21 10:40:00,381.38,381.5,380.62,381.21,28309.0,381.38,381.5,380.62,381.21,28309.0
2020-02-21 10:45:00,381.03,381.95,380.71,381.67,27052.0,381.03,381.95,380.71,381.67,27052.0
2020-02-21 10:50:00,381.65,382.27,381.4,382.21,22246.0,381.65,382.27,381.4,382.21,22246.0
2020-02-21 10:55:00,382.13,382.2,381.55,381.7,16653.0,382.13,382.2,381.55,381.7,16653.0
2020-02-21 11:00:00,381.77,383.15,381.4,382.71,29645.0,381.77,383.15,381.4,382.71,29645.0
2020-02-21 11:05:00,382.75,383.51,382.41,382.92,47973.0,382.75,383.51,382.41,382.92,47973.0
2020-02-21 11:10:00,382.94,383.53,382.7,383.42,29747.0,382.94,383.53,382.7,383.42,29747.0
2020-02-21 11:15:00,383.36,384.02,383.32,383.44,43491.0,383.36,384.02,383.32,383.44,43491.0
2020-02-21 11:20:00,383.47,384.15,383.34,384.02,14398.0,383.47,384.15,383.34,384.02,14398.0
2020-02-21 11:25:00,383.81,384.3,383.73,383.94,14428.0,383.81,384.3,383.73,383.94,14428.0
2020-02-21 11:30:00,383.93,384.51,383.93,384.08,22461.0,383.93,384.51,383.93,384.08,22461.0
2020-02-21 11:35:00,383.95,384.2,383.75,384.02,15780.0,383.95,384.2,383.75,384.02,15780.0
2020-02-21 11:40:00,383.96,384.46,383.58,384.43,15201.0,383.96,384.46,383.58,384.43,15201.0
2020-02-21 11:45:00,384.33,384.35,383.3,383.42,12813.0,384.33,384.35,383.3,383.42,12813.0
2020-02-21 11:50:00,383.5,384.27,383.5,384.13,6352.0,383.5,384.27,383.5,384.13,6352.0
2020-02-21 11:55:00,384.09,384.34,383.47,383.48,10601.0,384.09,384.34,383.47,383.48,10601.0
2020-02-21 12:00:00,383.56,383.88,383.09,383.77,22230.0,383.56,383.88,383.09,383.77,22230.0
2020-02-21 12:05:00,383.81,384.25,383.26,383.26,11946.0,383.81,384.25,383.26,383.26,11946.0
2020-02-21 12:10:00,383.33,383.77,383.25,383.52,13300.0,383.33,383.77,383.25,383.52,13300.0
2020-02-21 12:15:00,383.55,383.69,383.06,383.12,12638.0,383.55,383.69,383.06,383.12,12638.0
2020-02-21 12:20:00,383.12,383.27,382.29,382.52,19428.0,383.12,383.27,382.29,382.52,19428.0
2020-02-21 12:25:00,382.48,382.51,381.43,381.67,23240.0,382.48,382.51,381.43,381.67,23240.0
2020-02-21 12:30:00,381.77,382.37,381.54,381.91,11982.0,381.77,382.37,381.54,381.91,11982.0
2020-02-21 12:35:00,381.95,382.7,381.79,382.59,15346.0,381.95,382.7,381.79,382.59,15346.0
2020-02-21 12:40:00,382.59,382.6,382.02,382.25,7685.0,382.59,382.6,382.02,382.25,7685.0
2020-02-21 12:45:00,382.17,382.28,381.67,381.81,12242.0,382.17,382.28,381.67,381.81,12242.0
2020-02-21 12:50:00,381.71,382.09,381.52,381.59,12123.0,381.71,382.09,381.52,381.59,12123.0
2020-02-21 12:55:00,381.55,382.04,381.55,381.82,14020.0,381.55,382.04,381.55,381.82,14020.0
2020-02-21 13:00:00,381.81,382.46,381.63,382.11,15662.0,381.81,382.46,381.63,382.11,15662.0
2020-02-21 13:05:00,382.02,382.29,381.91,381.91,9985.0,382.02,382.29,381.91,381.91,9985.0
2020-02-21 13:10:00,381.85,381.9,381.11,381.27,19320.0,381.85,381.9,381.11,381.27,19320.0
2020-02-21 13:15:00,381.4,381.62,380.83,381.3,18570.0,381.4,381.62,380.83,381.3,18570.0
2020-02-21 13:20:00,381.45,381.62,380.83,381.45,11380.0,381.45,381.62,380.83,381.45,11380.0
2020-02-21 13:25:00,381.29,381.73,381.0,381.08,9139.0,381.29,381.73,381.0,381.08,9139.0
2020-02-21 13:30:00,380.9,380.99,379.88,380.17,41686.0,380.9,380.99,379.88,380.17,41686.0
2020-02-21 13:35:00,380.25,380.4,379.7,380.14,38785.0,380.25,380.4,379.7,380.14,38785.0
2020-02-21 13:40:00,380.01,380.38,379.7,380.05,23255.0,380.01,380.38,379.7,380.05,23255.0
2020-02-21 13:45:00,379.94,380.2,379.35,379.45,22085.0,379.94,380.2,379.35,379.45,22085.0
2020-02-21 13:50:00,379.45,379.62,378.83,378.84,28637.0,379.45,379.62,378.83,378.84,28637.0
2020-02-21 13:55:00,378.94,379.94,378.73,379.81,24420.0,378.94,379.94,378.73,379.81,24420.0
2020-02-21 14:00:00,379.65,380.18,379.34,380.03,19461.0,379.65,380.18,379.34,380.03,19461.0
2020-02-21 14:05:00,380.0,380.2,379.59,379.83,20528.0,380.0,380.2,379.59,379.83,20528.0
2020-02-21 14:10:00,379.71,379.99,379.34,379.6,16269.0,379.71,379.99,379.34,379.6,16269.0
2020-02-21 14:15:00,379.48,379.73,379.22,379.47,13574.0,379.48,379.73,379.22,379.47,13574.0
2020-02-21 14:20:00,379.33,379.72,378.56,378.71,30658.0,379.33,379.72,378.56,378.71,30658.0
2020-02-21 14:25:00,378.67,379.43,378.51,379.26,38437.0,378.67,379.43,378.51,379.26,38437.0
2020-02-21 14:30:00,379.0,379.93,379.0,379.71,21580.0,379.0,379.93,379.0,379.71,21580.0
2020-02-21 14:35:00,379.67,380.0,379.41,379.99,33314.0,379.67,380.0,379.41,379.99,33314.0
2020-02-21 14:40:00,380.02,380.65,379.87,380.2,22888.0,380.02,380.65,379.87,380.2,22888.0
2020-02-21 14:45:00,380.17,380.22,379.72,379.73,17782.0,380.17,380.22,379.72,379.73,17782.0
2020-02-21 14:50:00,379.73,380.34,379.5,379.91,22445.0,379.73,380.34,379.5,379.91,22445.0
2020-02-21 14:55:00,379.83,380.31,379.65,379.92,13169.0,379.83,380.31,379.65,379.92,13169.0
2020-02-21 15:00:00,379.73,380.08,379.63,379.73,14440.0,379.73,380.08,379.63,379.73,14440.0
2020-02-21 15:05:00,379.8,379.85,378.72,379.24,28602.0,379.8,379.85,378.72,379.24,28602.0
2020-02-21 15:10:00,379.16,379.74,379.16,379.71,18185.0,379.16,379.74,379.16,379.71,18185.0
2020-02-21 15:15:00,379.65,379.74,379.13,379.23,26962.0,379.65,379.74,379.13,379.23,26962.0
2020-02-21 15:20:00,379.16,379.37,378.8,379.23,25695.0,379.16,379.37,378.8,379.23,25695.0
2020-02-21 15:25:00,379.15,379.28,378.79,379.15,31934.0,379.15,379.28,378.79,379.15,31934.0
2020-02-21 15:30:00,379.15,379.35,378.03,378.24,55940.0,379.15,379.35,378.03,378.24,55940.0
2020-02-21 15:35:00,378.19,378.6,377.9,378.53,54693.0,378.19,378.6,377.9,378.53,54693.0
2020-02-21 15:40:00,378.49,378.98,378.34,378.94,35839.0,378.49,378.98,378.34,378.94,35839.0
2020-02-21 15:45:00,378.97,379.51,378.86,379.18,42164.0,378.97,379.51,378.86,379.18,42164.0
2020-02-21 15:50:00,379.21,380.26,379.19,380.1,83214.0,379.21,380.26,379.19,380.1,83214.0
2020-02-21 15:55:00,380.12,380.2,379.37,379.94,169922.0,380.12,380.2,379.37,379.94,169922.0
2020-02-24 09:30:00,364.84,369.38,361.0,368.79,417956.0,364.84,369.38,361.0,368.79,417956.0
2020-02-24 09:35:00,369.12,369.88,366.11,369.52,114560.0,369.12,369.88,366.11,369.52,114560.0
2020-02-24 09:40:00,369.5,369.52,366.67,367.01,109023.0,369.5,369.52,366.67,367.01,109023.0
2020-02-24 09:45:00,367.8,368.08,366.14,366.66,71486.0,367.8,368.08,366.14,366.66,71486.0
2020-02-24 09:50:00,366.57,367.63,366.02,367.46,59697.0,366.57,367.63,366.02,367.46,59697.0
2020-02-24 09:55:00,367.35,367.43,365.67,366.73,56112.0,367.35,367.43,365.67,366.73,56112.0
2020-02-24 10:00:00,366.64,369.0,366.05,368.98,109125.0,366.64,369.0,366.05,368.98,109125.0
2020-02-24 10:05:00,369.0,370.87,368.87,370.19,110098.0,369.0,370.87,368.87,370.19,110098.0
2020-02-24 10:10:00,370.26,372.29,369.1,372.19,96314.0,370.26,372.29,369.1,372.19,96314.0
2020-02-24 10:15:00,372.18,372.19,370.12,370.12,70268.0,372.18,372.19,370.12,370.12,70268.0
2020-02-24 10:20:00,370.2,371.41,369.6,370.41,39315.0,370.2,371.41,369.6,370.41,39315.0
2020-02-24 10:25:00,370.79,371.18,369.51,370.03,48058.0,370.79,371.18,369.51,370.03,48058.0
2020-02-24 10:30:00,370.03,370.29,368.4,369.0,67567.0,370.03,370.29,368.4,369.0,67567.0
2020-02-24 10:35:00,369.2,369.71,368.35,369.03,36955.0,369.2,369.71,368.35,369.03,36955.0
2020-02-24 10:40:00,368.85,370.74,368.8,370.42,62994.0,368.85,370.74,368.8,370.42,62994.0
2020-02-24 10:45:00,370.54,370.75,369.6,370.69,25660.0,370.54,370.75,369.6,370.69,25660.0
2020-02-24 10:50:00,370.75,371.96,370.75,371.07,43148.0,370.75,371.96,370.75,371.07,43148.0
2020-02-24 10:55:00,370.98,371.24,369.91,370.37,28335.0,370.98,371.24,369.91,370.37,28335.0
2020-02-24 11:00:00,370.16,370.48,368.75,369.28,30085.0,370.16,370.48,368.75,369.28,30085.0
2020-02-24 11:05:00,369.23,369.84,368.71,369.33,30734.0,369.23,369.84,368.71,369.33,30734.0
2020-02-24 11:10:00,369.31,369.8,368.83,369.79,32139.0,369.31,369.8,368.83,369.79,32139.0
2020-02-24 11:15:00,369.78,370.52,369.29,370.26,59299.0,369.78,370.52,369.29,370.26,59299.0
2020-02-24 11:20:00,370.34,370.52,368.81,369.0,68761.0,370.34,370.52,368.81,369.0,68761.0
2020-02-24 11:25:00,368.91,369.0,367.8,368.08,84746.0,368.91,369.0,367.8,368.08,84746.0
2020-02-24 11:30:00,368.17,368.37,367.53,367.63,39177.0,368.17,368.37,367.53,367.63,39177.0
2020-02-24 11:35:00,367.75,368.48,367.34,367.75,39461.0,367.75,368.48,367.34,367.75,39461.0
2020-02-24 11:40:00,367.8,367.8,366.7,366.89,48870.0,367.8,367.8,366.7,366.89,48870.0
2020-02-24 11:45:00,366.94,367.3,366.52,367.18,27050.0,366.94,367.3,366.52,367.18,27050.0
2020-02-24 11:50:00,367.33,367.37,366.0,366.63,60420.0,367.33,367.37,366.0,366.63,60420.0
2020-02-24 11:55:00,366.57,366.97,365.56,366.07,126162.0,366.57,366.97,365.56,366.07,126162.0
2020-02-24 12:00:00,365.98,366.08,364.64,365.33,65178.0,365.98,366.08,364.64,365.33,65178.0
2020-02-24 12:05:00,365.47,366.0,364.54,365.14,45356.0,365.47,366.0,364.54,365.14,45356.0
2020-02-24 12:10:00,365.14,365.87,365.0,365.25,29422.0,365.14,365.87,365.0,365.25,29422.0
2020-02-24 12:15:00,365.29,366.47,365.05,366.26,23539.0,365.29,366.47,365.05,366.26,23539.0
2020-02-24 12:20:00,366.25,366.63,365.6,365.64,22866.0,366.25,366.63,365.6,365.64,22866.0
2020-02-24 12:25:00,365.74,366.33,365.37,366.32,26570.0,365.74,366.33,365.37,366.32,26570.0
2020-02-24 12:30:00,366.22,366.5,365.62,366.32,19665.0,366.22,366.5,365.62,366.32,19665.0
2020-02-24 12:35:00,366.46,367.13,366.31,366.97,27060.0,366.46,367.13,366.31,366.97,27060.0
2020-02-24 12:40:00,366.83,367.08,365.78,366.83,36339.0,366.83,367.08,365.78,366.83,36339.0
2020-02-24 12:45:00,367.06,367.06,365.86,365.87,29637.0,367.06,367.06,365.86,365.87,29637.0
2020-02-24 12:50:00,365.88,366.14,365.38,365.59,33183.0,365.88,366.14,365.38,365.59,33183.0
2020-02-24 12:55:00,365.69,365.76,365.11,365.3,20202.0,365.69,365.76,365.11,365.3,20202.0
2020-02-24 13:00:00,365.2,365.22,364.72,365.11,40620.0,365.2,365.22,364.72,365.11,40620.0
2020-02-24 13:05:00,365.04,365.61,364.71,364.93,31796.0,365.04,365.61,364.71,364.93,31796.0
2020-02-24 13:10:00,365.01,365.25,364.36,364.78,23675.0,365.01,365.25,364.36,364.78,23675.0
2020-02-24 13:15:00,364.72,364.73,363.79,364.59,30361.0,364.72,364.73,363.79,364.59,30361.0
2020-02-24 13:20:00,364.59,365.52,364.59,365.04,17786.0,364.59,365.52,364.59,365.04,17786.0
2020-02-24 13:25:00,365.03,366.8,364.81,366.8,33063.0,365.03,366.8,364.81,366.8,33063.0
2020-02-24 13:30:00,366.72,367.05,366.24,367.0,18449.0,366.72,367.05,366.24,367.0,18449.0
2020-02-24 13:35:00,367.03,367.85,366.82,367.25,35756.0,367.03,367.85,366.82,367.25,35756.0
2020-02-24 13:40:00,367.24,367.26,366.61,367.0,27690.0,367.24,367.26,366.61,367.0,27690.0
2020-02-24 13:45:00,367.13,368.3,367.03,367.64,31134.0,367.13,368.3,367.03,367.64,31134.0
2020-02-24 13:50:00,368.0,368.32,367.17,368.19,46795.0,368.0,368.32,367.17,368.19,46795.0
2020-02-24 13:55:00,368.2,369.28,367.78,369.01,44683.0,368.2,369.28,367.78,369.01,44683.0
2020-02-24 14:00:00,368.95,369.32,368.18,368.64,25176.0,368.95,369.32,368.18,368.64,25176.0
2020-02-24 14:05:00,368.58,369.03,367.46,367.94,28816.0,368.58,369.03,367.46,367.94,28816.0
2020-02-24 14:10:00,367.95,368.17,367.43,367.48,12607.0,367.95,368.17,367.43,367.48,12607.0
2020-02-24 14:15:00,367.43,368.29,367.43,368.11,21059.0,367.43,368.29,367.43,368.11,21059.0
2020-02-24 14:20:00,368.13,369.38,368.03,369.25,20020.0,368.13,369.38,368.03,369.25,20020.0
2020-02-24 14:25:00,369.23,370.34,369.21,369.99,41569.0,369.23,370.34,369.21,369.99,41569.0
2020-02-24 14:30:00,369.97,370.33,369.76,369.85,20827.0,369.97,370.33,369.76,369.85,20827.0
2020-02-24 14:35:00,369.88,370.85,369.74,370.74,18437.0,369.88,370.85,369.74,370.74,18437.0
2020-02-24 14:40:00,370.7,371.09,370.1,371.09,33340.0,370.7,371.09,370.1,371.09,33340.0
2020-02-24 14:45:00,371.03,371.43,370.85,371.28,32183.0,371.03,371.43,370.85,371.28,32183.0
2020-02-24 14:50:00,371.29,371.7,370.69,371.7,33639.0,371.29,371.7,370.69,371.7,33639.0
2020-02-24 14:55:00,371.8,372.32,371.3,372.06,54171.0,371.8,372.32,371.3,372.06,54171.0
2020-02-24 15:00:00,372.15,372.82,371.93,372.24,51769.0,372.15,372.82,371.93,372.24,51769.0
2020-02-24 15:05:00,372.23,372.65,371.78,371.85,31313.0,372.23,372.65,371.78,371.85,31313.0
2020-02-24 15:10:00,371.89,371.94,370.57,371.21,55121.0,371.89,371.94,370.57,371.21,55121.0
2020-02-24 15:15:00,371.1,371.12,370.56,370.73,29518.0,371.1,371.12,370.56,370.73,29518.0
2020-02-24 15:20:00,370.79,371.49,370.36,371.06,40985.0,370.79,371.49,370.36,371.06,40985.0
2020-02-24 15:25:00,371.06,371.31,370.66,370.97,40101.0,371.06,371.31,370.66,370.97,40101.0
2020-02-24 15:30:00,371.04,371.14,370.12,370.15,50253.0,371.04,371.14,370.12,370.15,50253.0
2020-02-24 15:35:00,370.15,370.44,368.88,368.95,72951.0,370.15,370.44,368.88,368.95,72951.0
2020-02-24 15:40:00,368.88,369.11,368.36,368.58,54179.0,368.88,369.11,368.36,368.58,54179.0
2020-02-24 15:45:00,368.6,369.74,368.52,369.37,60056.0,368.6,369.74,368.52,369.37,60056.0
2020-02-24 15:50:00,369.31,369.34,368.64,368.91,91657.0,369.31,369.34,368.64,368.91,91657.0
2020-02-24 15:55:00,368.89,369.19,368.53,368.67,161335.0,368.89,369.19,368.53,368.67,161335.0
2020-02-25 09:30:00,372.2,373.6,370.79,371.42,129294.0,372.2,373.6,370.79,371.42,129294.0
2020-02-25 09:35:00,371.49,375.33,371.48,375.15,101729.0,371.49,375.33,371.48,375.15,101729.0
2020-02-25 09:40:00,375.09,375.65,372.19,372.36,101016.0,375.09,375.65,372.19,372.36,101016.0
2020-02-25 09:45:00,372.38,372.98,370.56,371.83,111865.0,372.38,372.98,370.56,371.83,111865.0
2020-02-25 09:50:00,371.91,372.66,371.35,371.9,139318.0,371.91,372.66,371.35,371.9,139318.0
2020-02-25 09:55:00,371.9,372.05,371.1,371.33,63079.0,371.9,372.05,371.1,371.33,63079.0
2020-02-25 10:00:00,371.11,372.2,370.18,370.18,91116.0,371.11,372.2,370.18,370.18,91116.0
2020-02-25 10:05:00,370.29,371.37,369.79,370.06,102900.0,370.29,371.37,369.79,370.06,102900.0
2020-02-25 10:10:00,369.91,370.53,369.38,370.27,55893.0,369.91,370.53,369.38,370.27,55893.0
2020-02-25 10:15:00,370.13,370.4,369.1,369.12,33811.0,370.13,370.4,369.1,369.12,33811.0
2020-02-25 10:20:00,369.15,369.21,368.11,368.11,33127.0,369.15,369.21,368.11,368.11,33127.0
2020-02-25 10:25:00,368.11,368.24,365.49,366.66,135054.0,368.11,368.24,365.49,366.66,135054.0
2020-02-25 10:30:00,366.68,367.07,364.42,365.5,131233.0,366.68,367.07,364.42,365.5,131233.0
2020-02-25 10:35:00,365.35,365.76,364.44,365.15,139591.0,365.35,365.76,364.44,365.15,139591.0
2020-02-25 10:40:00,365.15,366.28,364.7,365.78,149426.0,365.15,366.28,364.7,365.78,149426.0
2020-02-25 10:45:00,365.63,366.65,365.0,365.0,82898.0,365.63,366.65,365.0,365.0,82898.0
2020-02-25 10:50:00,364.98,365.05,362.69,363.15,62688.0,364.98,365.05,362.69,363.15,62688.0
2020-02-25 10:55:00,363.07,363.97,362.66,363.65,112118.0,363.07,363.97,362.66,363.65,112118.0
2020-02-25 11:00:00,363.63,364.24,362.72,362.83,78566.0,363.63,364.24,362.72,362.83,78566.0
2020-02-25 11:05:00,362.75,363.09,360.41,361.45,118521.0,362.75,363.09,360.41,361.45,118521.0
2020-02-25 11:10:00,361.17,362.33,360.33,361.0,82196.0,361.17,362.33,360.33,361.0,82196.0
2020-02-25 11:15:00,360.89,361.46,359.34,360.58,85131.0,360.89,361.46,359.34,360.58,85131.0
2020-02-25 11:20:00,360.68,361.4,359.78,361.12,46280.0,360.68,361.4,359.78,361.12,46280.0
2020-02-25 11:25:00,361.22,362.43,360.84,362.09,44483.0,361.22,362.43,360.84,362.09,44483.0
2020-02-25 11:30:00,362.17,362.91,361.52,362.41,34345.0,362.17,362.91,361.52,362.41,34345.0
2020-02-25 11:35:00,362.58,363.06,361.85,362.32,25634.0,362.58,363.06,361.85,362.32,25634.0
2020-02-25 11:40:00,362.58,362.78,361.6,361.91,20942.0,362.58,362.78,361.6,361.91,20942.0
2020-02-25 11:45:00,361.91,363.95,361.52,363.83,30747.0,361.91,363.95,361.52,363.83,30747.0
2020-02-25 11:50:00,363.83,365.0,363.64,364.83,55449.0,363.83,365.0,363.64,364.83,55449.0
2020-02-25 11:55:00,364.79,365.14,364.21,364.66,23733.0,364.79,365.14,364.21,364.66,23733.0
2020-02-25 12:00:00,364.71,365.25,364.29,364.3,40083.0,364.71,365.25,364.29,364.3,40083.0
2020-02-25 12:05:00,364.29,364.74,363.68,364.57,22802.0,364.29,364.74,363.68,364.57,22802.0
2020-02-25 12:10:00,364.56,365.35,364.18,364.33,18377.0,364.56,365.35,364.18,364.33,18377.0
2020-02-25 12:15:00,364.05,364.15,362.95,363.24,20399.0,364.05,364.15,362.95,363.24,20399.0
2020-02-25 12:20:00,363.2,363.79,362.74,362.99,15894.0,363.2,363.79,362.74,362.99,15894.0
2020-02-25 12:25:00,363.17,363.59,362.51,363.02,13795.0,363.17,363.59,362.51,363.02,13795.0
2020-02-25 12:30:00,363.15,363.76,362.84,363.76,13774.0,363.15,363.76,362.84,363.76,13774.0
2020-02-25 12:35:00,363.65,364.24,363.63,364.0,16320.0,363.65,364.24,363.63,364.0,16320.0
2020-02-25 12:40:00,363.8,363.93,361.76,362.5,20990.0,363.8,363.93,361.76,362.5,20990.0
2020-02-25 12:45:00,362.34,362.38,361.62,361.8,14658.0,362.34,362.38,361.62,361.8,14658.0
2020-02-25 12:50:00,361.78,362.74,361.72,362.64,19542.0,361.78,362.74,361.72,362.64,19542.0
2020-02-25 12:55:00,362.62,362.65,361.91,362.34,19114.0,362.62,362.65,361.91,362.34,19114.0
2020-02-25 13:00:00,362.37,363.3,361.62,362.25,37971.0,362.37,363.3,361.62,362.25,37971.0
2020-02-25 13:05:00,362.64,363.0,362.18,362.76,19136.0,362.64,363.0,362.18,362.76,19136.0
2020-02-25 13:10:00,362.83,363.25,361.95,362.1,18841.0,362.83,363.25,361.95,362.1,18841.0
2020-02-25 13:15:00,362.0,362.02,360.58,361.04,28075.0,362.0,362.02,360.58,361.04,28075.0
2020-02-25 13:20:00,361.0,362.05,360.95,361.86,17627.0,361.0,362.05,360.95,361.86,17627.0
2020-02-25 13:25:00,361.8,362.3,361.43,362.14,13812.0,361.8,362.3,361.43,362.14,13812.0
2020-02-25 13:30:00,361.95,362.57,361.45,362.35,30221.0,361.95,362.57,361.45,362.35,30221.0
2020-02-25 13:35:00,362.53,362.85,361.52,361.96,22253.0,362.53,362.85,361.52,361.96,22253.0
2020-02-25 13:40:00,361.95,363.5,361.68,363.45,26583.0,361.95,363.5,361.68,363.45,26583.0
2020-02-25 13:45:00,363.4,363.83,363.07,363.17,24535.0,363.4,363.83,363.07,363.17,24535.0
2020-02-25 13:50:00,363.25,364.28,363.01,363.38,28751.0,363.25,364.28,363.01,363.38,28751.0
2020-02-25 13:55:00,363.34,363.38,361.99,362.02,17350.0,363.34,363.38,361.99,362.02,17350.0
2020-02-25 14:00:00,361.99,362.19,360.93,361.71,19770.0,361.99,362.19,360.93,361.71,19770.0
2020-02-25 14:05:00,362.19,362.23,360.03,360.37,29198.0,362.19,362.23,360.03,360.37,29198.0
2020-02-25 14:10:00,360.37,361.72,359.76,361.24,59125.0,360.37,361.72,359.76,361.24,59125.0
2020-02-25 14:15:00,361.23,361.72,360.03,360.62,28784.0,361.23,361.72,360.03,360.62,28784.0
2020-02-25 14:20:00,360.41,361.45,359.79,359.96,15124.0,360.41,361.45,359.79,359.96,15124.0
2020-02-25 14:25:00,360.22,360.83,358.3,358.45,69976.0,360.22,360.83,358.3,358.45,69976.0
2020-02-25 14:30:00,358.56,359.74,357.72,359.62,66486.0,358.56,359.74,357.72,359.62,66486.0
2020-02-25 14:35:00,359.4,360.21,358.8,359.38,32023.0,359.4,360.21,358.8,359.38,32023.0
2020-02-25 14:40:00,359.37,360.2,358.73,359.9,48491.0,359.37,360.2,358.73,359.9,48491.0
2020-02-25 14:45:00,360.0,361.36,359.38,361.02,55390.0,360.0,361.36,359.38,361.02,55390.0
2020-02-25 14:50:00,361.03,361.54,360.42,361.38,59768.0,361.03,361.54,360.42,361.38,59768.0
2020-02-25 14:55:00,361.44,361.62,360.52,361.08,30019.0,361.44,361.62,360.52,361.08,30019.0
2020-02-25 15:00:00,361.17,362.54,361.1,361.95,51572.0,361.17,362.54,361.1,361.95,51572.0
2020-02-25 15:05:00,361.71,363.2,361.71,362.1,25900.0,361.71,363.2,361.71,362.1,25900.0
2020-02-25 15:10:00,362.05,362.34,360.24,360.6,29416.0,362.05,362.34,360.24,360.6,29416.0
2020-02-25 15:15:00,360.6,361.54,360.0,360.02,36618.0,360.6,361.54,360.0,360.02,36618.0
2020-02-25 15:20:00,360.28,360.46,358.7,359.34,27668.0,360.28,360.46,358.7,359.34,27668.0
2020-02-25 15:25:00,359.42,360.13,358.92,359.4,29510.0,359.42,360.13,358.92,359.4,29510.0
2020-02-25 15:30:00,359.31,359.53,357.74,359.0,51984.0,359.31,359.53,357.74,359.0,51984.0
2020-02-25 15:35:00,358.85,359.04,357.78,358.23,55274.0,358.85,359.04,357.78,358.23,55274.0
2020-02-25 15:40:00,358.33,359.67,358.33,359.09,46574.0,358.33,359.67,358.33,359.09,46574.0
2020-02-25 15:45:00,359.16,360.39,359.05,359.05,63017.0,359.16,360.39,359.05,359.05,63017.0
2020-02-25 15:50:00,359.29,360.35,358.57,359.88,82510.0,359.29,360.35,358.57,359.88,82510.0
2020-02-25 15:55:00,359.71,360.7,359.04,360.09,180247.0,359.71,360.7,359.04,360.09,180247.0
2020-02-26 09:30:00,366.63,372.71,365.0,368.72,405060.0,366.63,372.71,365.0,368.72,405060.0
2020-02-26 09:35:00,368.91,371.59,368.52,371.58,201305.0,368.91,371.59,368.52,371.58,201305.0
2020-02-26 09:40:00,371.44,373.91,370.87,372.55,127735.0,371.44,373.91,370.87,372.55,127735.0
2020-02-26 09:45:00,372.79,373.48,371.9,372.75,108360.0,372.79,373.48,371.9,372.75,108360.0
2020-02-26 09:50:00,372.99,373.47,371.2,371.99,160557.0,372.99,373.47,371.2,371.99,160557.0
2020-02-26 09:55:00,372.07,372.07,370.21,370.77,109825.0,372.07,372.07,370.21,370.77,109825.0
2020-02-26 10:00:00,370.59,371.63,369.83,371.13,100946.0,370.59,371.63,369.83,371.13,100946.0
2020-02-26 10:05:00,371.33,374.43,370.93,374.42,167124.0,371.33,374.43,370.93,374.42,167124.0
2020-02-26 10:10:00,374.43,376.77,373.05,376.49,176470.0,374.43,376.77,373.05,376.49,176470.0
2020-02-26 10:15:00,376.56,377.87,375.47,376.09,150032.0,376.56,377.87,375.47,376.09,150032.0
2020-02-26 10:20:00,376.14,377.14,375.11,376.1,73180.0,376.14,377.14,375.11,376.1,73180.0
2020-02-26 10:25:00,376.3,378.33,375.0,378.01,118823.0,376.3,378.33,375.0,378.01,118823.0
2020-02-26 10:30:00,378.08,378.74,375.77,376.3,110128.0,378.08,378.74,375.77,376.3,110128.0
2020-02-26 10:35:00,376.49,377.43,376.09,377.22,51970.0,376.49,377.43,376.09,377.22,51970.0
2020-02-26 10:40:00,377.13,379.59,376.75,379.08,115713.0,377.13,379.59,376.75,379.08,115713.0
2020-02-26 10:45:00,379.22,379.22,377.85,378.86,70469.0,379.22,379.22,377.85,378.86,70469.0
2020-02-26 10:50:00,378.87,379.56,377.89,378.1,70977.0,378.87,379.56,377.89,378.1,70977.0
2020-02-26 10:55:00,378.06,378.75,377.4,377.92,69693.0,378.06,378.75,377.4,377.92,69693.0
2020-02-26 11:00:00,377.74,377.96,376.74,376.99,47250.0,377.74,377.96,376.74,376.99,47250.0
2020-02-26 11:05:00,376.75,377.15,375.86,376.35,37790.0,376.75,377.15,375.86,376.35,37790.0
2020-02-26 11:10:00,376.2,376.74,375.61,376.19,39216.0,376.2,376.74,375.61,376.19,39216.0
2020-02-26 11:15:00,376.08,378.22,376.07,378.21,41945.0,376.08,378.22,376.07,378.21,41945.0
2020-02-26 11:20:00,378.22,379.16,377.91,378.9,44729.0,378.22,379.16,377.91,378.9,44729.0
2020-02-26 11:25:00,378.89,379.11,378.01,378.25,38718.0,378.89,379.11,378.01,378.25,38718.0
2020-02-26 11:30:00,378.2,378.2,377.42,377.99,37760.0,378.2,378.2,377.42,377.99,37760.0
2020-02-26 11:35:00,378.16,378.21,376.86,377.92,40421.0,378.16,378.21,376.86,377.92,40421.0
2020-02-26 11:40:00,377.96,378.5,377.0,377.24,30319.0,377.96,378.5,377.0,377.24,30319.0
2020-02-26 11:45:00,377.07,377.08,375.89,376.23,39870.0,377.07,377.08,375.89,376.23,39870.0
2020-02-26 11:50:00,376.24,376.56,374.81,375.77,46599.0,376.24,376.56,374.81,375.77,46599.0
2020-02-26 11:55:00,375.77,375.96,374.82,374.94,35811.0,375.77,375.96,374.82,374.94,35811.0
2020-02-26 12:00:00,375.07,375.35,373.69,373.7,70591.0,375.07,375.35,373.69,373.7,70591.0
2020-02-26 12:05:00,373.77,374.0,372.76,373.46,89021.0,373.77,374.0,372.76,373.46,89021.0
2020-02-26 12:10:00,373.46,373.99,372.29,372.94,50078.0,373.46,373.99,372.29,372.94,50078.0
2020-02-26 12:15:00,372.92,372.93,370.54,372.52,57418.0,372.92,372.93,370.54,372.52,57418.0
2020-02-26 12:20:00,372.33,374.29,372.12,373.9,64174.0,372.33,374.29,372.12,373.9,64174.0
2020-02-26 12:25:00,373.86,374.0,372.75,373.86,31876.0,373.86,374.0,372.75,373.86,31876.0
2020-02-26 12:30:00,373.98,375.79,373.98,375.79,54390.0,373.98,375.79,373.98,375.79,54390.0
2020-02-26 12:35:00,375.66,375.86,374.55,374.99,39633.0,375.66,375.86,374.55,374.99,39633.0
2020-02-26 12:40:00,374.89,375.06,373.61,373.61,26554.0,374.89,375.06,373.61,373.61,26554.0
2020-02-26 12:45:00,373.74,375.67,373.74,375.12,36070.0,373.74,375.67,373.74,375.12,36070.0
2020-02-26 12:50:00,375.23,375.75,374.78,375.15,45081.0,375.23,375.75,374.78,375.15,45081.0
2020-02-26 12:55:00,375.3,375.62,374.66,375.33,22877.0,375.3,375.62,374.66,375.33,22877.0
2020-02-26 13:00:00,375.45,376.5,375.31,375.94,57409.0,375.45,376.5,375.31,375.94,57409.0
2020-02-26 13:05:00,376.0,376.36,375.32,375.39,38945.0,376.0,376.36,375.32,375.39,38945.0
2020-02-26 13:10:00,375.46,376.12,375.21,376.06,38922.0,375.46,376.12,375.21,376.06,38922.0
2020-02-26 13:15:00,376.06,377.28,376.06,376.81,82153.0,376.06,377.28,376.06,376.81,82153.0
2020-02-26 13:20:00,376.92,377.74,376.26,377.56,56826.0,376.92,377.74,376.26,377.56,56826.0
2020-02-26 13:25:00,377.71,378.76,377.5,378.57,76791.0,377.71,378.76,377.5,378.57,76791.0
2020-02-26 13:30:00,378.6,378.6,376.05,376.2,77475.0,378.6,378.6,376.05,376.2,77475.0
2020-02-26 13:35:00,376.25,376.63,372.0,373.9,120329.0,376.25,376.63,372.0,373.9,120329.0
2020-02-26 13:40:00,373.88,374.29,372.83,372.88,77571.0,373.88,374.29,372.83,372.88,77571.0
2020-02-26 13:45:00,372.89,376.3,372.81,375.74,111034.0,372.89,376.3,372.81,375.74,111034.0
2020-02-26 13:50:00,375.67,376.0,374.73,374.76,35946.0,375.67,376.0,374.73,374.76,35946.0
2020-02-26 13:55:00,374.7,374.7,373.0,373.13,35058.0,374.7,374.7,373.0,373.13,35058.0
2020-02-26 14:00:00,373.18,375.21,372.74,374.18,52817.0,373.18,375.21,372.74,374.18,52817.0
2020-02-26 14:05:00,374.21,376.0,374.2,375.04,34916.0,374.21,376.0,374.2,375.04,34916.0
2020-02-26 14:10:00,374.95,377.2,374.6,376.9,41454.0,374.95,377.2,374.6,376.9,41454.0
2020-02-26 14:15:00,376.97,377.0,375.82,376.22,40550.0,376.97,377.0,375.82,376.22,40550.0
2020-02-26 14:20:00,376.12,377.45,376.11,377.15,27808.0,376.12,377.45,376.11,377.15,27808.0
2020-02-26 14:25:00,377.4,378.46,377.36,377.5,59868.0,377.4,378.46,377.36,377.5,59868.0
2020-02-26 14:30:00,377.5,378.33,376.27,377.47,41935.0,377.5,378.33,376.27,377.47,41935.0
2020-02-26 14:35:00,377.33,378.65,377.18,377.69,32992.0,377.33,378.65,377.18,377.69,32992.0
2020-02-26 14:40:00,377.86,377.98,375.96,376.42,44110.0,377.86,377.98,375.96,376.42,44110.0
2020-02-26 14:45:00,376.58,377.76,376.08,376.86,43921.0,376.58,377.76,376.08,376.86,43921.0
2020-02-26 14:50:00,376.85,376.99,375.77,376.53,29138.0,376.85,376.99,375.77,376.53,29138.0
2020-02-26 14:55:00,376.63,377.13,375.72,376.35,56337.0,376.63,377.13,375.72,376.35,56337.0
2020-02-26 15:00:00,376.36,378.2,376.34,377.62,32509.0,376.36,378.2,376.34,377.62,32509.0
2020-02-26 15:05:00,377.73,378.15,376.75,378.08,30269.0,377.73,378.15,376.75,378.08,30269.0
2020-02-26 15:10:00,378.16,378.73,377.83,378.73,32287.0,378.16,378.73,377.83,378.73,32287.0
2020-02-26 15:15:00,378.4,380.76,378.21,380.55,137546.0,378.4,380.76,378.21,380.55,137546.0
2020-02-26 15:20:00,380.47,380.55,379.5,379.87,67391.0,380.47,380.55,379.5,379.87,67391.0
2020-02-26 15:25:00,379.87,380.24,378.69,380.14,51517.0,379.87,380.24,378.69,380.14,51517.0
2020-02-26 15:30:00,380.13,381.0,379.57,379.94,90187.0,380.13,381.0,379.57,379.94,90187.0
2020-02-26 15:35:00,379.98,380.39,379.43,380.35,59729.0,379.98,380.39,379.43,380.35,59729.0
2020-02-26 15:40:00,380.29,380.5,379.51,380.25,78712.0,380.29,380.5,379.51,380.25,78712.0
2020-02-26 15:45:00,380.27,381.18,380.16,381.04,133638.0,380.27,381.18,380.16,381.04,133638.0
2020-02-26 15:50:00,381.22,382.0,380.23,380.28,208617.0,381.22,382.0,380.23,380.28,208617.0
2020-02-26 15:55:00,380.28,380.7,379.2,379.23,282079.0,380.28,380.7,379.2,379.23,282079.0
2020-02-27 09:30:00,371.46,377.6,370.59,371.74,299745.0,371.46,377.6,370.59,371.74,299745.0
2020-02-27 09:35:00,372.9,380.91,371.61,380.54,213874.0,372.9,380.91,371.61,380.54,213874.0
2020-02-27 09:40:00,380.47,381.6,379.47,379.55,214620.0,380.47,381.6,379.47,379.55,214620.0
2020-02-27 09:45:00,379.55,379.69,373.65,375.56,209821.0,379.55,379.69,373.65,375.56,209821.0
2020-02-27 09:50:00,375.77,378.88,374.74,378.14,125443.0,375.77,378.88,374.74,378.14,125443.0
2020-02-27 09:55:00,378.0,381.5,377.42,381.39,192637.0,378.0,381.5,377.42,381.39,192637.0
2020-02-27 10:00:00,381.48,385.93,381.29,385.93,352314.0,381.48,385.93,381.29,385.93,352314.0
2020-02-27 10:05:00,385.88,386.79,384.67,385.94,227871.0,385.88,386.79,384.67,385.94,227871.0
2020-02-27 10:10:00,385.75,391.57,384.76,390.78,374816.0,385.75,391.57,384.76,390.78,374816.0
2020-02-27 10:15:00,390.78,390.91,386.05,386.24,203261.0,390.78,390.91,386.05,386.24,203261.0
2020-02-27 10:20:00,386.56,386.95,384.06,385.81,152190.0,386.56,386.95,384.06,385.81,152190.0
2020-02-27 10:25:00,385.77,386.5,383.12,385.5,164789.0,385.77,386.5,383.12,385.5,164789.0
2020-02-27 10:30:00,385.29,385.34,380.33,380.44,186327.0,385.29,385.34,380.33,380.44,186327.0
2020-02-27 10:35:00,380.53,384.25,379.45,383.42,157676.0,380.53,384.25,379.45,383.42,157676.0
2020-02-27 10:40:00,383.45,386.18,382.65,384.09,111189.0,383.45,386.18,382.65,384.09,111189.0
2020-02-27 10:45:00,384.0,388.29,383.8,388.06,92976.0,384.0,388.29,383.8,388.06,92976.0
2020-02-27 10:50:00,388.15,388.75,386.4,387.48,99092.0,388.15,388.75,386.4,387.48,99092.0
2020-02-27 10:55:00,387.48,389.71,387.24,388.86,130771.0,387.48,389.71,387.24,388.86,130771.0
2020-02-27 11:00:00,388.96,390.69,388.21,388.54,174064.0,388.96,390.69,388.21,388.54,174064.0
2020-02-27 11:05:00,388.61,388.66,385.98,388.02,131825.0,388.61,388.66,385.98,388.02,131825.0
2020-02-27 11:10:00,388.14,389.14,387.2,388.94,95251.0,388.14,389.14,387.2,388.94,95251.0
2020-02-27 11:15:00,389.09,390.4,387.92,390.14,109895.0,389.09,390.4,387.92,390.14,109895.0
2020-02-27 11:20:00,390.04,391.13,387.01,387.45,136953.0,390.04,391.13,387.01,387.45,136953.0
2020-02-27 11:25:00,387.26,388.72,386.09,386.86,104617.0,387.26,388.72,386.09,386.86,104617.0
2020-02-27 11:30:00,386.75,389.1,386.52,386.66,76152.0,386.75,389.1,386.52,386.66,76152.0
2020-02-27 11:35:00,386.71,387.67,385.1,385.21,102635.0,386.71,387.67,385.1,385.21,102635.0
2020-02-27 11:40:00,385.27,386.48,384.85,385.55,55458.0,385.27,386.48,384.85,385.55,55458.0
2020-02-27 11:45:00,385.34,386.83,384.22,386.32,49759.0,385.34,386.83,384.22,386.32,49759.0
2020-02-27 11:50:00,386.46,387.43,386.02,386.7,47088.0,386.46,387.43,386.02,386.7,47088.0
2020-02-27 11:55:00,386.57,388.48,385.53,388.23,47413.0,386.57,388.48,385.53,388.23,47413.0
2020-02-27 12:00:00,388.23,388.33,386.46,387.02,40797.0,388.23,388.33,386.46,387.02,40797.0
2020-02-27 12:05:00,386.86,388.07,386.33,387.85,39160.0,386.86,388.07,386.33,387.85,39160.0
2020-02-27 12:10:00,387.91,389.4,387.83,389.26,67619.0,387.91,389.4,387.83,389.26,67619.0
2020-02-27 12:15:00,389.28,389.32,388.01,388.77,46590.0,389.28,389.32,388.01,388.77,46590.0
2020-02-27 12:20:00,388.64,388.78,385.35,386.12,37744.0,388.64,388.78,385.35,386.12,37744.0
2020-02-27 12:25:00,386.7,387.5,385.18,387.34,38799.0,386.7,387.5,385.18,387.34,38799.0
2020-02-27 12:30:00,387.26,388.53,387.0,387.92,41363.0,387.26,388.53,387.0,387.92,41363.0
2020-02-27 12:35:00,387.94,389.87,387.92,389.73,56213.0,387.94,389.87,387.92,389.73,56213.0
2020-02-27 12:40:00,389.63,389.63,387.81,388.09,28595.0,389.63,389.63,387.81,388.09,28595.0
2020-02-27 12:45:00,388.2,389.0,387.2,388.94,31767.0,388.2,389.0,387.2,388.94,31767.0
2020-02-27 12:50:00,389.0,389.35,388.0,388.23,35459.0,389.0,389.35,388.0,388.23,35459.0
2020-02-27 12:55:00,388.19,388.62,386.33,386.37,24710.0,388.19,388.62,386.33,386.37,24710.0
2020-02-27 13:00:00,386.29,387.2,385.22,387.01,47050.0,386.29,387.2,385.22,387.01,47050.0
2020-02-27 13:05:00,387.21,387.65,386.34,387.44,28751.0,387.21,387.65,386.34,387.44,28751.0
2020-02-27 13:10:00,387.42,388.65,387.42,388.56,38064.0,387.42,388.65,387.42,388.56,38064.0
2020-02-27 13:15:00,388.72,388.84,386.16,386.92,34068.0,388.72,388.84,386.16,386.92,34068.0
2020-02-27 13:20:00,386.71,387.02,385.33,385.94,28358.0,386.71,387.02,385.33,385.94,28358.0
2020-02-27 13:25:00,385.97,386.96,385.12,385.45,33081.0,385.97,386.96,385.12,385.45,33081.0
2020-02-27 13:30:00,385.3,385.76,384.33,384.56,36973.0,385.3,385.76,384.33,384.56,36973.0
2020-02-27 13:35:00,384.33,384.41,382.45,382.85,64028.0,384.33,384.41,382.45,382.85,64028.0
2020-02-27 13:40:00,382.9,383.9,380.07,380.84,66134.0,382.9,383.9,380.07,380.84,66134.0
2020-02-27 13:45:00,380.59,383.67,380.33,382.73,52479.0,380.59,383.67,380.33,382.73,52479.0
2020-02-27 13:50:00,382.84,383.61,381.15,383.01,28578.0,382.84,383.61,381.15,383.01,28578.0
2020-02-27 13:55:00,383.0,383.35,379.56,380.14,54565.0,383.0,383.35,379.56,380.14,54565.0
2020-02-27 14:00:00,379.91,380.84,378.02,378.39,68916.0,379.91,380.84,378.02,378.39,68916.0
2020-02-27 14:05:00,378.32,379.68,376.14,376.16,111251.0,378.32,379.68,376.14,376.16,111251.0
2020-02-27 14:10:00,376.12,379.5,375.69,379.13,62968.0,376.12,379.5,375.69,379.13,62968.0
2020-02-27 14:15:00,379.05,379.56,377.12,377.22,48479.0,379.05,379.56,377.12,377.22,48479.0
2020-02-27 14:20:00,377.53,380.66,377.51,380.45,33063.0,377.53,380.66,377.51,380.45,33063.0
2020-02-27 14:25:00,380.45,382.2,379.82,382.11,62730.0,380.45,382.2,379.82,382.11,62730.0
2020-02-27 14:30:00,381.98,382.0,380.16,381.02,32600.0,381.98,382.0,380.16,381.02,32600.0
2020-02-27 14:35:00,380.87,381.88,380.61,381.31,26023.0,380.87,381.88,380.61,381.31,26023.0
2020-02-27 14:40:00,381.08,382.17,380.63,381.95,29283.0,381.08,382.17,380.63,381.95,29283.0
2020-02-27 14:45:00,382.0,382.0,380.19,381.1,52870.0,382.0,382.0,380.19,381.1,52870.0
2020-02-27 14:50:00,381.2,381.23,380.01,380.31,26627.0,381.2,381.23,380.01,380.31,26627.0
2020-02-27 14:55:00,380.08,380.16,378.3,378.62,47935.0,380.08,380.16,378.3,378.62,47935.0
2020-02-27 15:00:00,378.81,378.81,377.09,377.44,73090.0,378.81,378.81,377.09,377.44,73090.0
2020-02-27 15:05:00,377.83,379.67,377.44,379.39,61130.0,377.83,379.67,377.44,379.39,61130.0
2020-02-27 15:10:00,379.58,380.17,378.54,378.63,69027.0,379.58,380.17,378.54,378.63,69027.0
2020-02-27 15:15:00,378.66,379.02,378.18,378.67,65231.0,378.66,379.02,378.18,378.67,65231.0
2020-02-27 15:20:00,378.57,378.75,377.29,377.66,26944.0,378.57,378.75,377.29,377.66,26944.0
2020-02-27 15:25:00,377.7,378.35,376.1,376.28,56836.0,377.7,378.35,376.1,376.28,56836.0
2020-02-27 15:30:00,376.12,376.63,375.25,376.38,81012.0,376.12,376.63,375.25,376.38,81012.0
2020-02-27 15:35:00,376.37,377.12,376.17,376.69,49941.0,376.37,377.12,376.17,376.69,49941.0
2020-02-27 15:40:00,376.75,377.23,376.45,376.62,57089.0,376.75,377.23,376.45,376.62,57089.0
2020-02-27 15:45:00,376.54,377.45,375.43,375.59,87448.0,376.54,377.45,375.43,375.59,87448.0
2020-02-27 15:50:00,375.7,375.77,372.42,373.1,172587.0,375.7,375.77,372.42,373.1,172587.0
2020-02-27 15:55:00,373.02,373.5,371.54,371.54,210264.0,373.02,373.5,371.54,371.54,210264.0
2020-02-28 09:30:00,364.1,376.77,364.1,374.08,431152.0,364.1,376.77,364.1,374.08,431152.0
2020-02-28 09:35:00,373.41,376.4,371.41,374.58,165118.0,373.41,376.4,371.41,374.58,165118.0
2020-02-28 09:40:00,374.42,375.82,370.16,370.66,180796.0,374.42,375.82,370.16,370.66,180796.0
2020-02-28 09:45:00,370.5,373.28,369.51,370.92,140177.0,370.5,373.28,369.51,370.92,140177.0
2020-02-28 09:50:00,371.28,371.97,366.59,366.93,127647.0,371.28,371.97,366.59,366.93,127647.0
2020-02-28 09:55:00,367.02,367.99,364.67,367.67,137289.0,367.02,367.99,364.67,367.67,137289.0
2020-02-28 10:00:00,367.61,367.82,364.66,365.09,164022.0,367.61,367.82,364.66,365.09,164022.0
2020-02-28 10:05:00,365.37,368.69,364.82,368.13,129776.0,365.37,368.69,364.82,368.13,129776.0
2020-02-28 10:10:00,368.13,368.36,364.91,365.66,69167.0,368.13,368.36,364.91,365.66,69167.0
2020-02-28 10:15:00,365.72,368.77,365.26,366.87,105207.0,365.72,368.77,365.26,366.87,105207.0
2020-02-28 10:20:00,366.51,368.08,364.5,365.71,94071.0,366.51,368.08,364.5,365.71,94071.0
2020-02-28 10:25:00,365.62,366.24,360.6,361.11,161033.0,365.62,366.24,360.6,361.11,161033.0
2020-02-28 10:30:00,360.76,364.07,360.5,363.6,134272.0,360.76,364.07,360.5,363.6,134272.0
2020-02-28 10:35:00,363.6,364.44,360.42,361.02,108191.0,363.6,364.44,360.42,361.02,108191.0
2020-02-28 10:40:00,360.98,361.42,358.55,359.31,178687.0,360.98,361.42,358.55,359.31,178687.0
2020-02-28 10:45:00,359.4,361.1,359.0,361.0,70990.0,359.4,361.1,359.0,361.0,70990.0
2020-02-28 10:50:00,360.81,363.67,360.62,363.31,70860.0,360.81,363.67,360.62,363.31,70860.0
2020-02-28 10:55:00,363.44,364.25,361.96,363.48,68446.0,363.44,364.25,361.96,363.48,68446.0
2020-02-28 11:00:00,363.54,364.11,360.0,360.21,101790.0,363.54,364.11,360.0,360.21,101790.0
2020-02-28 11:05:00,360.35,360.76,359.0,360.36,66647.0,360.35,360.76,359.0,360.36,66647.0
2020-02-28 11:10:00,360.35,362.18,360.02,361.46,49533.0,360.35,362.18,360.02,361.46,49533.0
2020-02-28 11:15:00,362.0,364.41,361.5,364.23,61433.0,362.0,364.41,361.5,364.23,61433.0
2020-02-28 11:20:00,364.09,365.77,363.61,365.62,72354.0,364.09,365.77,363.61,365.62,72354.0
2020-02-28 11:25:00,365.6,367.0,364.27,367.0,62328.0,365.6,367.0,364.27,367.0,62328.0
2020-02-28 11:30:00,367.0,368.56,366.25,367.46,91772.0,367.0,368.56,366.25,367.46,91772.0
2020-02-28 11:35:00,367.45,368.43,366.68,368.0,53362.0,367.45,368.43,366.68,368.0,53362.0
2020-02-28 11:40:00,367.84,372.0,367.42,369.99,113072.0,367.84,372.0,367.42,369.99,113072.0
2020-02-28 11:45:00,369.68,369.99,365.67,366.98,83973.0,369.68,369.99,365.67,366.98,83973.0
2020-02-28 11:50:00,367.28,367.73,364.51,365.66,68046.0,367.28,367.73,364.51,365.66,68046.0
2020-02-28 11:55:00,365.68,366.5,364.39,366.14,39780.0,365.68,366.5,364.39,366.14,39780.0
2020-02-28 12:00:00,366.1,366.47,364.65,365.55,36624.0,366.1,366.47,364.65,365.55,36624.0
2020-02-28 12:05:00,365.77,366.45,364.52,364.97,41786.0,365.77,366.45,364.52,364.97,41786.0
2020-02-28 12:10:00,364.85,365.56,364.01,364.03,35151.0,364.85,365.56,364.01,364.03,35151.0
2020-02-28 12:15:00,364.02,364.17,362.61,363.72,60325.0,364.02,364.17,362.61,363.72,60325.0
2020-02-28 12:20:00,363.73,365.79,363.73,364.92,35122.0,363.73,365.79,363.73,364.92,35122.0
2020-02-28 12:25:00,364.78,366.79,364.33,366.45,36174.0,364.78,366.79,364.33,366.45,36174.0
2020-02-28 12:30:00,366.45,367.99,366.37,367.31,44458.0,366.45,367.99,366.37,367.31,44458.0
2020-02-28 12:35:00,366.97,367.96,366.0,366.93,43769.0,366.97,367.96,366.0,366.93,43769.0
2020-02-28 12:40:00,367.3,367.89,366.4,366.95,28002.0,367.3,367.89,366.4,366.95,28002.0
2020-02-28 12:45:00,366.99,367.09,365.16,365.43,24064.0,366.99,367.09,365.16,365.43,24064.0
2020-02-28 12:50:00,365.91,366.21,365.0,366.13,40364.0,365.91,366.21,365.0,366.13,40364.0
2020-02-28 12:55:00,365.98,367.48,365.88,367.11,25144.0,365.98,367.48,365.88,367.11,25144.0
2020-02-28 13:00:00,366.88,368.12,366.3,366.44,39900.0,366.88,368.12,366.3,366.44,39900.0
2020-02-28 13:05:00,366.47,368.38,366.21,367.84,37598.0,366.47,368.38,366.21,367.84,37598.0
2020-02-28 13:10:00,367.88,368.16,364.64,365.03,34501.0,367.88,368.16,364.64,365.03,34501.0
2020-02-28 13:15:00,364.78,366.89,364.41,365.05,47107.0,364.78,366.89,364.41,365.05,47107.0
2020-02-28 13:20:00,365.11,365.11,363.06,363.5,64686.0,365.11,365.11,363.06,363.5,64686.0
2020-02-28 13:25:00,363.68,364.38,362.7,362.7,42857.0,363.68,364.38,362.7,362.7,42857.0
2020-02-28 13:30:00,362.7,362.7,360.52,360.54,79037.0,362.7,362.7,360.52,360.54,79037.0
2020-02-28 13:35:00,360.51,360.94,359.53,359.88,108861.0,360.51,360.94,359.53,359.88,108861.0
2020-02-28 13:40:00,359.61,360.43,358.5,359.31,84538.0,359.61,360.43,358.5,359.31,84538.0
2020-02-28 13:45:00,359.38,359.39,357.29,358.18,83760.0,359.38,359.39,357.29,358.18,83760.0
2020-02-28 13:50:00,358.38,358.91,357.1,357.65,66778.0,358.38,358.91,357.1,357.65,66778.0
2020-02-28 13:55:00,357.67,358.83,357.01,358.52,64600.0,357.67,358.83,357.01,358.52,64600.0
2020-02-28 14:00:00,358.55,358.55,356.8,356.9,66855.0,358.55,358.55,356.8,356.9,66855.0
2020-02-28 14:05:00,356.88,358.71,356.88,357.49,68855.0,356.88,358.71,356.88,357.49,68855.0
2020-02-28 14:10:00,357.58,358.62,356.91,357.97,67770.0,357.58,358.62,356.91,357.97,67770.0
2020-02-28 14:15:00,357.87,358.41,356.8,358.26,60884.0,357.87,358.41,356.8,358.26,60884.0
2020-02-28 14:20:00,358.4,360.49,357.43,358.83,84050.0,358.4,360.49,357.43,358.83,84050.0
2020-02-28 14:25:00,359.36,359.44,357.64,359.18,40226.0,359.36,359.44,357.64,359.18,40226.0
2020-02-28 14:30:00,359.34,362.61,358.87,360.54,119815.0,359.34,362.61,358.87,360.54,119815.0
2020-02-28 14:35:00,360.14,361.24,359.22,359.41,70491.0,360.14,361.24,359.22,359.41,70491.0
2020-02-28 14:40:00,359.42,363.0,359.16,362.65,54718.0,359.42,363.0,359.16,362.65,54718.0
2020-02-28 14:45:00,362.33,363.12,360.98,362.57,58391.0,362.33,363.12,360.98,362.57,58391.0
2020-02-28 14:50:00,362.64,363.49,361.2,361.44,46362.0,362.64,363.49,361.2,361.44,46362.0
2020-02-28 14:55:00,361.69,361.69,359.24,360.51,65547.0,361.69,361.69,359.24,360.51,65547.0
2020-02-28 15:00:00,360.38,360.65,358.56,358.85,61801.0,360.38,360.65,358.56,358.85,61801.0
2020-02-28 15:05:00,358.96,359.29,357.5,357.75,75810.0,358.96,359.29,357.5,357.75,75810.0
2020-02-28 15:10:00,357.8,358.76,357.1,358.75,59766.0,357.8,358.76,357.1,358.75,59766.0
2020-02-28 15:15:00,358.57,361.59,358.37,360.56,48635.0,358.57,361.59,358.37,360.56,48635.0
2020-02-28 15:20:00,360.64,361.35,359.05,359.05,54433.0,360.64,361.35,359.05,359.05,54433.0
2020-02-28 15:25:00,359.3,360.28,358.58,358.9,75610.0,359.3,360.28,358.58,358.9,75610.0
2020-02-28 15:30:00,358.75,360.83,358.66,359.38,53063.0,358.75,360.83,358.66,359.38,53063.0
2020-02-28 15:35:00,359.36,360.47,358.81,359.6,59535.0,359.36,360.47,358.81,359.6,59535.0
2020-02-28 15:40:00,359.51,359.92,358.76,358.91,94083.0,359.51,359.92,358.76,358.91,94083.0
2020-02-28 15:45:00,358.76,361.34,358.74,360.87,106816.0,358.76,361.34,358.74,360.87,106816.0
2020-02-28 15:50:00,360.85,364.92,360.36,364.64,196352.0,360.85,364.92,360.36,364.64,196352.0
2020-02-28 15:55:00,364.77,369.91,364.32,369.91,416556.0,364.77,369.91,364.32,369.91,416556.0
2020-03-02 09:30:00,372.88,374.93,370.12,371.84,316496.0,372.88,374.93,370.12,371.84,316496.0
2020-03-02 09:35:00,372.17,373.83,371.12,372.09,118387.0,372.17,373.83,371.12,372.09,118387.0
2020-03-02 09:40:00,372.01,373.34,371.53,372.57,134842.0,372.01,373.34,371.53,372.57,134842.0
2020-03-02 09:45:00,372.93,375.49,372.41,373.81,104658.0,372.93,375.49,372.41,373.81,104658.0
2020-03-02 09:50:00,373.58,374.49,370.74,371.44,71555.0,373.58,374.49,370.74,371.44,71555.0
2020-03-02 09:55:00,371.56,371.6,367.27,367.63,168154.0,371.56,371.6,367.27,367.63,168154.0
2020-03-02 10:00:00,367.59,368.49,366.06,366.13,96470.0,367.59,368.49,366.06,366.13,96470.0
2020-03-02 10:05:00,366.38,366.76,364.5,366.39,88474.0,366.38,366.76,364.5,366.39,88474.0
2020-03-02 10:10:00,366.42,369.25,366.42,368.89,76504.0,366.42,369.25,366.42,368.89,76504.0
2020-03-02 10:15:00,368.91,369.26,367.45,368.72,52701.0,368.91,369.26,367.45,368.72,52701.0
2020-03-02 10:20:00,368.58,368.8,366.06,366.77,58156.0,368.58,368.8,366.06,366.77,58156.0
2020-03-02 10:25:00,366.77,370.43,366.47,369.19,73386.0,366.77,370.43,366.47,369.19,73386.0
2020-03-02 10:30:00,369.42,370.07,366.85,367.36,40965.0,369.42,370.07,366.85,367.36,40965.0
2020-03-02 10:35:00,367.06,369.38,367.01,369.09,99552.0,367.06,369.38,367.01,369.09,99552.0
2020-03-02 10:40:00,369.18,370.65,368.7,370.36,56867.0,369.18,370.65,368.7,370.36,56867.0
2020-03-02 10:45:00,370.29,370.77,369.58,370.4,60355.0,370.29,370.77,369.58,370.4,60355.0
2020-03-02 10:50:00,370.32,372.44,369.75,372.04,66703.0,370.32,372.44,369.75,372.04,66703.0
2020-03-02 10:55:00,372.04,372.38,369.24,369.33,81330.0,372.04,372.38,369.24,369.33,81330.0
2020-03-02 11:00:00,369.22,370.32,369.01,369.81,44956.0,369.22,370.32,369.01,369.81,44956.0
2020-03-02 11:05:00,369.84,370.78,368.66,369.46,44030.0,369.84,370.78,368.66,369.46,44030.0
2020-03-02 11:10:00,369.42,373.17,369.39,372.72,80853.0,369.42,373.17,369.39,372.72,80853.0
2020-03-02 11:15:00,372.71,373.5,371.45,371.67,68116.0,372.71,373.5,371.45,371.67,68116.0
2020-03-02 11:20:00,371.69,373.29,371.69,372.84,30178.0,371.69,373.29,371.69,372.84,30178.0
2020-03-02 11:25:00,372.87,373.8,372.0,372.52,58210.0,372.87,373.8,372.0,372.52,58210.0
2020-03-02 11:30:00,372.43,373.51,371.42,371.92,33281.0,372.43,373.51,371.42,371.92,33281.0
2020-03-02 11:35:00,372.01,373.59,371.58,373.2,33742.0,372.01,373.59,371.58,373.2,33742.0
2020-03-02 11:40:00,373.36,373.6,372.38,373.19,80157.0,373.36,373.6,372.38,373.19,80157.0
2020-03-02 11:45:00,373.09,373.24,372.4,372.94,49505.0,373.09,373.24,372.4,372.94,49505.0
2020-03-02 11:50:00,373.2,374.57,372.83,374.29,59482.0,373.2,374.57,372.83,374.29,59482.0
2020-03-02 11:55:00,374.32,375.0,374.04,374.65,31872.0,374.32,375.0,374.04,374.65,31872.0
2020-03-02 12:00:00,374.72,375.67,374.62,375.48,41661.0,374.72,375.67,374.62,375.48,41661.0
2020-03-02 12:05:00,375.53,376.46,375.03,375.28,76356.0,375.53,376.46,375.03,375.28,76356.0
2020-03-02 12:10:00,375.4,375.61,373.11,373.87,56298.0,375.4,375.61,373.11,373.87,56298.0
2020-03-02 12:15:00,373.93,374.1,372.94,373.33,26059.0,373.93,374.1,372.94,373.33,26059.0
2020-03-02 12:20:00,373.18,373.53,371.92,372.57,51771.0,373.18,373.53,371.92,372.57,51771.0
2020-03-02 12:25:00,372.53,373.67,372.43,373.53,33198.0,372.53,373.67,372.43,373.53,33198.0
2020-03-02 12:30:00,373.65,373.9,373.15,373.18,16456.0,373.65,373.9,373.15,373.18,16456.0
2020-03-02 12:35:00,373.35,375.35,373.25,375.29,48528.0,373.35,375.35,373.25,375.29,48528.0
2020-03-02 12:40:00,375.49,375.5,373.62,374.0,48635.0,375.49,375.5,373.62,374.0,48635.0
2020-03-02 12:45:00,374.25,375.0,374.14,374.54,45168.0,374.25,375.0,374.14,374.54,45168.0
2020-03-02 12:50:00,374.58,374.86,373.94,374.32,38598.0,374.58,374.86,373.94,374.32,38598.0
2020-03-02 12:55:00,374.31,374.86,373.99,374.57,19372.0,374.31,374.86,373.99,374.57,19372.0
2020-03-02 13:00:00,374.66,375.39,374.27,375.32,34761.0,374.66,375.39,374.27,375.32,34761.0
2020-03-02 13:05:00,375.47,375.47,372.63,373.03,36110.0,375.47,375.47,372.63,373.03,36110.0
2020-03-02 13:10:00,372.93,373.21,371.92,372.43,37309.0,372.93,373.21,371.92,372.43,37309.0
2020-03-02 13:15:00,372.75,373.24,372.01,372.5,30761.0,372.75,373.24,372.01,372.5,30761.0
2020-03-02 13:20:00,372.79,373.07,372.4,372.76,20791.0,372.79,373.07,372.4,372.76,20791.0
2020-03-02 13:25:00,372.83,372.95,371.5,372.15,43674.0,372.83,372.95,371.5,372.15,43674.0
2020-03-02 13:30:00,372.26,372.39,371.06,371.66,17662.0,372.26,372.39,371.06,371.66,17662.0
2020-03-02 13:35:00,371.53,373.28,371.52,373.28,105496.0,371.53,373.28,371.52,373.28,105496.0
2020-03-02 13:40:00,373.21,373.75,372.47,373.37,37676.0,373.21,373.75,372.47,373.37,37676.0
2020-03-02 13:45:00,373.53,373.61,372.15,372.44,60464.0,373.53,373.61,372.15,372.44,60464.0
2020-03-02 13:50:00,372.41,373.21,371.57,371.69,23727.0,372.41,373.21,371.57,371.69,23727.0
2020-03-02 13:55:00,371.65,373.16,371.64,373.13,14538.0,371.65,373.16,371.64,373.13,14538.0
2020-03-02 14:00:00,373.05,373.56,372.56,373.0,36061.0,373.05,373.56,372.56,373.0,36061.0
2020-03-02 14:05:00,373.04,374.01,372.23,373.88,22045.0,373.04,374.01,372.23,373.88,22045.0
2020-03-02 14:10:00,373.86,374.06,373.27,373.97,22383.0,373.86,374.06,373.27,373.97,22383.0
2020-03-02 14:15:00,373.95,374.15,373.14,373.41,29331.0,373.95,374.15,373.14,373.41,29331.0
2020-03-02 14:20:00,373.56,373.95,372.8,372.8,18757.0,373.56,373.95,372.8,372.8,18757.0
2020-03-02 14:25:00,372.74,373.66,372.2,372.66,48853.0,372.74,373.66,372.2,372.66,48853.0
2020-03-02 14:30:00,372.71,373.09,372.2,372.24,18971.0,372.71,373.09,372.2,372.24,18971.0
2020-03-02 14:35:00,372.2,372.5,370.92,370.93,26824.0,372.2,372.5,370.92,370.93,26824.0
2020-03-02 14:40:00,371.02,371.02,369.31,370.42,34592.0,371.02,371.02,369.31,370.42,34592.0
2020-03-02 14:45:00,370.04,371.66,369.49,371.45,30516.0,370.04,371.66,369.49,371.45,30516.0
2020-03-02 14:50:00,371.29,372.27,370.69,372.24,18509.0,371.29,372.27,370.69,372.24,18509.0
2020-03-02 14:55:00,372.09,372.39,371.17,371.34,34091.0,372.09,372.39,371.17,371.34,34091.0
2020-03-02 15:00:00,371.58,373.14,371.24,372.95,29311.0,371.58,373.14,371.24,372.95,29311.0
2020-03-02 15:05:00,372.58,373.48,372.55,373.15,23459.0,372.58,373.48,372.55,373.15,23459.0
2020-03-02 15:10:00,372.98,373.89,372.41,373.77,27735.0,372.98,373.89,372.41,373.77,27735.0
2020-03-02 15:15:00,373.71,373.8,372.81,373.15,20037.0,373.71,373.8,372.81,373.15,20037.0
2020-03-02 15:20:00,373.14,375.04,372.98,375.03,25379.0,373.14,375.04,372.98,375.03,25379.0
2020-03-02 15:25:00,374.93,375.14,374.43,374.87,22783.0,374.93,375.14,374.43,374.87,22783.0
2020-03-02 15:30:00,374.99,375.55,374.63,374.96,33484.0,374.99,375.55,374.63,374.96,33484.0
2020-03-02 15:35:00,374.99,376.74,374.98,376.69,50205.0,374.99,376.74,374.98,376.69,50205.0
2020-03-02 15:40:00,376.6,377.55,376.17,376.77,74804.0,376.6,377.55,376.17,376.77,74804.0
2020-03-02 15:45:00,376.84,378.6,376.73,378.27,72829.0,376.84,378.6,376.73,378.27,72829.0
2020-03-02 15:50:00,378.31,381.0,378.3,380.83,126801.0,378.31,381.0,378.3,380.83,126801.0
2020-03-02 15:55:00,380.86,381.36,379.41,381.36,185103.0,380.86,381.36,379.41,381.36,185103.0
2020-03-03 09:30:00,381.5,382.5,378.88,379.81,151382.0,381.5,382.5,378.88,379.81,151382.0
2020-03-03 09:35:00,380.09,380.49,377.77,379.7,88225.0,380.09,380.49,377.77,379.7,88225.0
2020-03-03 09:40:00,379.54,384.71,378.75,384.54,126596.0,379.54,384.71,378.75,384.54,126596.0
2020-03-03 09:45:00,384.42,386.13,383.17,386.06,152672.0,384.42,386.13,383.17,386.06,152672.0
2020-03-03 09:50:00,385.92,385.96,381.06,381.53,133536.0,385.92,385.96,381.06,381.53,133536.0
2020-03-03 09:55:00,381.49,382.25,379.55,379.82,101406.0,381.49,382.25,379.55,379.82,101406.0
2020-03-03 10:00:00,380.21,388.0,379.83,385.59,203061.0,380.21,388.0,379.83,385.59,203061.0
2020-03-03 10:05:00,385.7,386.14,382.61,384.77,106646.0,385.7,386.14,382.61,384.77,106646.0
2020-03-03 10:10:00,384.65,385.6,381.2,381.59,68246.0,384.65,385.6,381.2,381.59,68246.0
2020-03-03 10:15:00,381.36,382.74,379.67,381.72,84886.0,381.36,382.74,379.67,381.72,84886.0
2020-03-03 10:20:00,381.85,384.78,381.5,384.65,62868.0,381.85,384.78,381.5,384.65,62868.0
2020-03-03 10:25:00,384.41,385.67,383.6,384.33,59987.0,384.41,385.67,383.6,384.33,59987.0
2020-03-03 10:30:00,384.04,385.63,383.13,383.63,59849.0,384.04,385.63,383.13,383.63,59849.0
2020-03-03 10:35:00,383.58,385.62,383.18,384.98,52443.0,383.58,385.62,383.18,384.98,52443.0
2020-03-03 10:40:00,385.0,388.72,384.97,388.72,139676.0,385.0,388.72,384.97,388.72,139676.0
2020-03-03 10:45:00,388.5,388.84,386.24,386.99,72945.0,388.5,388.84,386.24,386.99,72945.0
2020-03-03 10:50:00,387.01,388.59,386.94,388.31,68468.0,387.01,388.59,386.94,388.31,68468.0
2020-03-03 10:55:00,388.37,392.7,388.04,392.59,201136.0,388.37,392.7,388.04,392.59,201136.0
2020-03-03 11:00:00,392.59,393.52,389.75,390.44,195172.0,392.59,393.52,389.75,390.44,195172.0
2020-03-03 11:05:00,390.49,391.04,388.18,389.05,80365.0,390.49,391.04,388.18,389.05,80365.0
2020-03-03 11:10:00,388.99,389.04,386.55,386.74,94475.0,388.99,389.04,386.55,386.74,94475.0
2020-03-03 11:15:00,387.14,388.85,386.7,386.8,59073.0,387.14,388.85,386.7,386.8,59073.0
2020-03-03 11:20:00,386.67,387.01,382.75,382.85,120349.0,386.67,387.01,382.75,382.85,120349.0
2020-03-03 11:25:00,382.73,383.28,381.26,381.6,110378.0,382.73,383.28,381.26,381.6,110378.0
2020-03-03 11:30:00,381.6,383.0,380.5,382.65,75422.0,381.6,383.0,380.5,382.65,75422.0
2020-03-03 11:35:00,382.66,383.53,381.24,383.12,54109.0,382.66,383.53,381.24,383.12,54109.0
2020-03-03 11:40:00,383.18,383.72,381.77,383.05,39986.0,383.18,383.72,381.77,383.05,39986.0
2020-03-03 11:45:00,383.1,383.18,381.25,381.63,37221.0,383.1,383.18,381.25,381.63,37221.0
2020-03-03 11:50:00,381.86,383.67,381.5,383.1,77947.0,381.86,383.67,381.5,383.1,77947.0
2020-03-03 11:55:00,383.1,384.97,382.65,384.74,75591.0,383.1,384.97,382.65,384.74,75591.0
2020-03-03 12:00:00,384.77,385.09,383.7,385.0,47771.0,384.77,385.09,383.7,385.0,47771.0
2020-03-03 12:05:00,385.03,386.6,384.82,386.21,36670.0,385.03,386.6,384.82,386.21,36670.0
2020-03-03 12:10:00,386.21,386.39,384.39,384.49,40353.0,386.21,386.39,384.39,384.49,40353.0
2020-03-03 12:15:00,384.66,384.77,383.82,384.36,32740.0,384.66,384.77,383.82,384.36,32740.0
2020-03-03 12:20:00,384.11,384.77,383.63,384.74,24178.0,384.11,384.77,383.63,384.74,24178.0
2020-03-03 12:25:00,384.85,385.55,383.15,383.24,30148.0,384.85,385.55,383.15,383.24,30148.0
2020-03-03 12:30:00,383.55,383.73,382.81,383.35,26031.0,383.55,383.73,382.81,383.35,26031.0
2020-03-03 12:35:00,383.37,384.91,383.19,384.78,29099.0,383.37,384.91,383.19,384.78,29099.0
2020-03-03 12:40:00,384.84,385.5,384.5,384.66,25400.0,384.84,385.5,384.5,384.66,25400.0
2020-03-03 12:45:00,384.91,386.08,384.89,385.29,32741.0,384.91,386.08,384.89,385.29,32741.0
2020-03-03 12:50:00,385.2,385.36,383.65,383.95,19561.0,385.2,385.36,383.65,383.95,19561.0
2020-03-03 12:55:00,383.86,384.32,382.16,383.17,33508.0,383.86,384.32,382.16,383.17,33508.0
2020-03-03 13:00:00,383.04,383.21,381.7,382.2,25242.0,383.04,383.21,381.7,382.2,25242.0
2020-03-03 13:05:00,382.11,382.45,381.58,381.89,24365.0,382.11,382.45,381.58,381.89,24365.0
2020-03-03 13:10:00,381.89,382.5,380.18,380.48,24785.0,381.89,382.5,380.18,380.48,24785.0
2020-03-03 13:15:00,380.6,381.24,379.59,379.59,44854.0,380.6,381.24,379.59,379.59,44854.0
2020-03-03 13:20:00,379.58,380.51,377.27,377.9,58017.0,379.58,380.51,377.27,377.9,58017.0
2020-03-03 13:25:00,377.76,377.83,374.65,376.72,86892.0,377.76,377.83,374.65,376.72,86892.0
2020-03-03 13:30:00,376.63,378.57,375.66,378.57,44781.0,376.63,378.57,375.66,378.57,44781.0
2020-03-03 13:35:00,378.25,378.97,377.76,378.01,32859.0,378.25,378.97,377.76,378.01,32859.0
2020-03-03 13:40:00,377.91,378.38,375.01,375.07,48368.0,377.91,378.38,375.01,375.07,48368.0
2020-03-03 13:45:00,375.02,376.05,374.26,374.37,34974.0,375.02,376.05,374.26,374.37,34974.0
2020-03-03 13:50:00,374.72,375.73,374.3,374.6,30220.0,374.72,375.73,374.3,374.6,30220.0
2020-03-03 13:55:00,374.68,374.9,373.19,373.31,35371.0,374.68,374.9,373.19,373.31,35371.0
2020-03-03 14:00:00,373.37,374.09,371.34,371.86,39447.0,373.37,374.09,371.34,371.86,39447.0
2020-03-03 14:05:00,371.77,372.43,368.28,368.58,136903.0,371.77,372.43,368.28,368.58,136903.0
2020-03-03 14:10:00,368.5,371.6,368.34,371.26,72449.0,368.5,371.6,368.34,371.26,72449.0
2020-03-03 14:15:00,371.21,371.25,369.13,369.54,42085.0,371.21,371.25,369.13,369.54,42085.0
2020-03-03 14:20:00,369.43,370.73,368.78,369.0,41629.0,369.43,370.73,368.78,369.0,41629.0
2020-03-03 14:25:00,368.75,371.38,368.33,370.51,108418.0,368.75,371.38,368.33,370.51,108418.0
2020-03-03 14:30:00,370.79,371.61,369.84,371.4,71587.0,370.79,371.61,369.84,371.4,71587.0
2020-03-03 14:35:00,371.46,371.9,369.26,369.26,33123.0,371.46,371.9,369.26,369.26,33123.0
2020-03-03 14:40:00,369.5,369.64,367.5,367.63,51420.0,369.5,369.64,367.5,367.63,51420.0
2020-03-03 14:45:00,367.62,370.1,367.4,369.46,54087.0,367.62,370.1,367.4,369.46,54087.0
2020-03-03 14:50:00,369.61,371.0,368.21,371.0,61930.0,369.61,371.0,368.21,371.0,61930.0
2020-03-03 14:55:00,370.92,371.3,369.73,370.76,40060.0,370.92,371.3,369.73,370.76,40060.0
2020-03-03 15:00:00,371.22,373.41,370.15,373.4,48410.0,371.22,373.41,370.15,373.4,48410.0
2020-03-03 15:05:00,373.5,373.64,372.0,372.54,39232.0,373.5,373.64,372.0,372.54,39232.0
2020-03-03 15:10:00,372.36,374.39,372.15,373.29,53569.0,372.36,374.39,372.15,373.29,53569.0
2020-03-03 15:15:00,373.42,374.05,372.43,373.54,60711.0,373.42,374.05,372.43,373.54,60711.0
2020-03-03 15:20:00,373.43,373.59,370.62,370.86,45348.0,373.43,373.59,370.62,370.86,45348.0
2020-03-03 15:25:00,370.87,373.73,370.7,373.23,59706.0,370.87,373.73,370.7,373.23,59706.0
2020-03-03 15:30:00,373.29,373.48,371.13,372.14,57064.0,373.29,373.48,371.13,372.14,57064.0
2020-03-03 15:35:00,372.25,372.47,368.9,369.38,62098.0,372.25,372.47,368.9,369.38,62098.0
2020-03-03 15:40:00,369.49,371.72,369.0,371.42,68455.0,369.49,371.72,369.0,371.42,68455.0
2020-03-03 15:45:00,371.52,372.62,370.18,370.18,89555.0,371.52,372.62,370.18,370.18,89555.0
2020-03-03 15:50:00,370.05,370.05,367.83,369.87,133419.0,370.05,370.05,367.83,369.87,133419.0
2020-03-03 15:55:00,369.56,371.06,367.75,368.96,216750.0,369.56,371.06,367.75,368.96,216750.0
2020-03-04 09:30:00,377.26,379.0,374.38,374.74,213925.0,377.26,379.0,374.38,374.74,213925.0
2020-03-04 09:35:00,374.51,375.37,372.06,372.35,112042.0,374.51,375.37,372.06,372.35,112042.0
2020-03-04 09:40:00,372.31,373.79,372.31,373.79,76455.0,372.31,373.79,372.31,373.79,76455.0
2020-03-04 09:45:00,373.79,375.29,373.54,373.85,83223.0,373.79,375.29,373.54,373.85,83223.0
2020-03-04 09:50:00,373.81,374.57,371.67,371.67,64856.0,373.81,374.57,371.67,371.67,64856.0
2020-03-04 09:55:00,372.09,373.62,370.51,373.46,68233.0,372.09,373.62,370.51,373.46,68233.0
2020-03-04 10:00:00,373.62,374.12,372.31,372.73,69970.0,373.62,374.12,372.31,372.73,69970.0
2020-03-04 10:05:00,372.67,373.3,371.71,371.95,55407.0,372.67,373.3,371.71,371.95,55407.0
2020-03-04 10:10:00,372.14,374.74,371.89,374.46,48003.0,372.14,374.74,371.89,374.46,48003.0
2020-03-04 10:15:00,374.43,375.75,373.91,375.52,49474.0,374.43,375.75,373.91,375.52,49474.0
2020-03-04 10:20:00,375.73,377.19,375.01,376.78,51535.0,375.73,377.19,375.01,376.78,51535.0
2020-03-04 10:25:00,376.92,377.08,376.0,376.47,27026.0,376.92,377.08,376.0,376.47,27026.0
2020-03-04 10:30:00,376.4,376.8,375.71,375.87,35136.0,376.4,376.8,375.71,375.87,35136.0
2020-03-04 10:35:00,375.83,376.21,374.44,375.5,26272.0,375.83,376.21,374.44,375.5,26272.0
2020-03-04 10:40:00,375.25,375.87,374.65,375.86,14887.0,375.25,375.87,374.65,375.86,14887.0
2020-03-04 10:45:00,376.0,376.21,374.69,375.76,18157.0,376.0,376.21,374.69,375.76,18157.0
2020-03-04 10:50:00,375.99,375.99,374.63,374.63,12661.0,375.99,375.99,374.63,374.63,12661.0
2020-03-04 10:55:00,374.88,374.92,373.6,373.93,35633.0,374.88,374.92,373.6,373.93,35633.0
2020-03-04 11:00:00,374.0,375.18,373.97,374.33,17268.0,374.0,375.18,373.97,374.33,17268.0
2020-03-04 11:05:00,374.2,375.65,374.14,374.74,15697.0,374.2,375.65,374.14,374.74,15697.0
2020-03-04 11:10:00,374.88,376.08,374.87,375.94,16274.0,374.88,376.08,374.87,375.94,16274.0
2020-03-04 11:15:00,376.06,376.13,375.31,375.96,12859.0,376.06,376.13,375.31,375.96,12859.0
2020-03-04 11:20:00,376.2,376.42,375.02,375.95,19256.0,376.2,376.42,375.02,375.95,19256.0
2020-03-04 11:25:00,375.86,376.38,375.18,376.09,30785.0,375.86,376.38,375.18,376.09,30785.0
2020-03-04 11:30:00,376.09,376.41,375.12,375.79,16378.0,376.09,376.41,375.12,375.79,16378.0
2020-03-04 11:35:00,375.81,375.91,374.46,374.79,22698.0,375.81,375.91,374.46,374.79,22698.0
2020-03-04 11:40:00,374.65,374.99,373.74,374.79,18205.0,374.65,374.99,373.74,374.79,18205.0
2020-03-04 11:45:00,375.0,375.5,374.12,374.35,18256.0,375.0,375.5,374.12,374.35,18256.0
2020-03-04 11:50:00,374.52,375.1,373.4,373.74,20661.0,374.52,375.1,373.4,373.74,20661.0
2020-03-04 11:55:00,373.73,374.48,373.35,373.73,39563.0,373.73,374.48,373.35,373.73,39563.0
2020-03-04 12:00:00,373.88,374.88,373.87,374.6,17397.0,373.88,374.88,373.87,374.6,17397.0
2020-03-04 12:05:00,374.81,374.87,373.92,374.48,18583.0,374.81,374.87,373.92,374.48,18583.0
2020-03-04 12:10:00,374.49,375.28,374.11,375.24,14180.0,374.49,375.28,374.11,375.24,14180.0
2020-03-04 12:15:00,375.09,376.06,375.0,375.07,23334.0,375.09,376.06,375.0,375.07,23334.0
2020-03-04 12:20:00,375.38,375.79,374.83,375.78,15196.0,375.38,375.79,374.83,375.78,15196.0
2020-03-04 12:25:00,375.9,376.47,375.47,376.17,36252.0,375.9,376.47,375.47,376.17,36252.0
2020-03-04 12:30:00,376.45,376.45,375.58,375.84,25879.0,376.45,376.45,375.58,375.84,25879.0
2020-03-04 12:35:00,375.96,376.99,375.87,376.22,29617.0,375.96,376.99,375.87,376.22,29617.0
2020-03-04 12:40:00,376.29,376.53,375.38,375.84,32677.0,376.29,376.53,375.38,375.84,32677.0
2020-03-04 12:45:00,375.93,377.6,375.65,377.6,32166.0,375.93,377.6,375.65,377.6,32166.0
2020-03-04 12:50:00,377.69,377.87,377.12,377.26,34895.0,377.69,377.87,377.12,377.26,34895.0
2020-03-04 12:55:00,377.18,377.47,376.77,377.26,46289.0,377.18,377.47,376.77,377.26,46289.0
2020-03-04 13:00:00,377.29,378.52,376.95,378.51,54574.0,377.29,378.52,376.95,378.51,54574.0
2020-03-04 13:05:00,378.61,381.3,378.6,380.93,130808.0,378.61,381.3,378.6,380.93,130808.0
2020-03-04 13:10:00,380.86,381.48,379.42,380.31,110410.0,380.86,381.48,379.42,380.31,110410.0
2020-03-04 13:15:00,380.18,382.15,380.14,381.98,70223.0,380.18,382.15,380.14,381.98,70223.0
2020-03-04 13:20:00,381.85,382.33,381.59,382.18,38076.0,381.85,382.33,381.59,382.18,38076.0
2020-03-04 13:25:00,382.0,382.34,380.96,381.34,25154.0,382.0,382.34,380.96,381.34,25154.0
2020-03-04 13:30:00,381.31,382.99,381.18,382.24,113956.0,381.31,382.99,381.18,382.24,113956.0
2020-03-04 13:35:00,382.25,382.33,381.24,381.35,34574.0,382.25,382.33,381.24,381.35,34574.0
2020-03-04 13:40:00,381.58,381.84,380.98,381.51,30363.0,381.58,381.84,380.98,381.51,30363.0
2020-03-04 13:45:00,381.5,381.83,381.02,381.69,16688.0,381.5,381.83,381.02,381.69,16688.0
2020-03-04 13:50:00,381.58,382.74,381.55,382.63,26515.0,381.58,382.74,381.55,382.63,26515.0
2020-03-04 13:55:00,382.5,382.54,381.72,382.1,21756.0,382.5,382.54,381.72,382.1,21756.0
2020-03-04 14:00:00,382.0,382.75,380.57,380.85,40384.0,382.0,382.75,380.57,380.85,40384.0
2020-03-04 14:05:00,380.92,381.05,380.0,380.63,31912.0,380.92,381.05,380.0,380.63,31912.0
2020-03-04 14:10:00,380.54,381.44,380.51,381.01,22756.0,380.54,381.44,380.51,381.01,22756.0
2020-03-04 14:15:00,381.19,381.84,380.78,381.34,34721.0,381.19,381.84,380.78,381.34,34721.0
2020-03-04 14:20:00,381.34,381.64,380.74,381.51,22701.0,381.34,381.64,380.74,381.51,22701.0
2020-03-04 14:25:00,381.53,382.55,381.36,382.2,27280.0,381.53,382.55,381.36,382.2,27280.0
2020-03-04 14:30:00,382.37,382.67,381.86,381.86,27733.0,382.37,382.67,381.86,381.86,27733.0
2020-03-04 14:35:00,381.96,382.19,381.06,381.34,45812.0,381.96,382.19,381.06,381.34,45812.0
2020-03-04 14:40:00,381.48,381.54,380.8,381.33,26876.0,381.48,381.54,380.8,381.33,26876.0
2020-03-04 14:45:00,381.42,381.42,380.16,380.49,36498.0,381.42,381.42,380.16,380.49,36498.0
2020-03-04 14:50:00,380.56,380.89,379.66,380.0,30366.0,380.56,380.89,379.66,380.0,30366.0
2020-03-04 14:55:00,379.96,380.7,379.61,380.05,33739.0,379.96,380.7,379.61,380.05,33739.0
2020-03-04 15:00:00,379.97,380.14,379.0,379.33,64115.0,379.97,380.14,379.0,379.33,64115.0
2020-03-04 15:05:00,379.3,379.42,377.5,378.1,71228.0,379.3,379.42,377.5,378.1,71228.0
2020-03-04 15:10:00,378.1,379.49,378.0,378.95,45317.0,378.1,379.49,378.0,378.95,45317.0
2020-03-04 15:15:00,378.93,379.89,378.81,379.33,22457.0,378.93,379.89,378.81,379.33,22457.0
2020-03-04 15:20:00,379.47,380.56,379.33,380.33,43730.0,379.47,380.56,379.33,380.33,43730.0
2020-03-04 15:25:00,380.23,381.25,380.21,381.18,38632.0,380.23,381.25,380.21,381.18,38632.0
2020-03-04 15:30:00,381.22,382.14,381.19,382.02,50722.0,381.22,382.14,381.19,382.02,50722.0
2020-03-04 15:35:00,382.1,382.93,381.79,382.91,86099.0,382.1,382.93,381.79,382.91,86099.0
2020-03-04 15:40:00,382.99,383.24,381.16,381.47,87665.0,382.99,383.24,381.16,381.47,87665.0
2020-03-04 15:45:00,381.4,381.81,380.74,381.18,48134.0,381.4,381.81,380.74,381.18,48134.0
2020-03-04 15:50:00,381.43,382.96,381.31,382.83,121402.0,381.43,382.96,381.31,382.83,121402.0
2020-03-04 15:55:00,382.78,384.01,382.55,384.0,193915.0,382.78,384.01,382.55,384.0,193915.0
2020-03-05 09:30:00,381.0,381.3,376.0,378.89,196634.0,381.0,381.3,376.0,378.89,196634.0
2020-03-05 09:35:00,379.15,380.17,378.01,379.13,61722.0,379.15,380.17,378.01,379.13,61722.0
2020-03-05 09:40:00,379.24,379.88,377.34,378.73,67612.0,379.24,379.88,377.34,378.73,67612.0
2020-03-05 09:45:00,378.63,379.9,376.38,376.71,55829.0,378.63,379.9,376.38,376.71,55829.0
2020-03-05 09:50:00,376.56,377.85,376.21,376.79,47335.0,376.56,377.85,376.21,376.79,47335.0
2020-03-05 09:55:00,377.03,377.03,374.51,377.03,68448.0,377.03,377.03,374.51,377.03,68448.0
2020-03-05 10:00:00,377.1,377.8,375.88,376.56,62126.0,377.1,377.8,375.88,376.56,62126.0
2020-03-05 10:05:00,376.82,379.53,376.79,379.52,63074.0,376.82,379.53,376.79,379.52,63074.0
2020-03-05 10:10:00,379.48,384.26,379.27,384.14,180838.0,379.48,384.26,379.27,384.14,180838.0
2020-03-05 10:15:00,384.01,386.18,383.13,386.0,137491.0,384.01,386.18,383.13,386.0,137491.0
2020-03-05 10:20:00,385.92,386.97,385.28,385.74,128275.0,385.92,386.97,385.28,385.74,128275.0
2020-03-05 10:25:00,385.57,385.68,384.49,384.91,72898.0,385.57,385.68,384.49,384.91,72898.0
2020-03-05 10:30:00,384.51,386.31,384.51,386.22,50915.0,384.51,386.31,384.51,386.22,50915.0
2020-03-05 10:35:00,386.2,386.29,383.66,383.8,55555.0,386.2,386.29,383.66,383.8,55555.0
2020-03-05 10:40:00,383.8,386.0,383.58,385.66,49742.0,383.8,386.0,383.58,385.66,49742.0
2020-03-05 10:45:00,385.57,388.68,384.88,388.07,144364.0,385.57,388.68,384.88,388.07,144364.0
2020-03-05 10:50:00,388.07,389.3,387.36,388.91,87156.0,388.07,389.3,387.36,388.91,87156.0
2020-03-05 10:55:00,388.92,389.39,388.29,388.54,81643.0,388.92,389.39,388.29,388.54,81643.0
2020-03-05 11:00:00,388.63,389.18,387.25,387.82,59709.0,388.63,389.18,387.25,387.82,59709.0
2020-03-05 11:05:00,387.86,390.67,387.62,390.19,142952.0,387.86,390.67,387.62,390.19,142952.0
2020-03-05 11:10:00,390.3,391.4,389.58,390.42,123518.0,390.3,391.4,389.58,390.42,123518.0
2020-03-05 11:15:00,390.47,390.89,389.33,390.65,51357.0,390.47,390.89,389.33,390.65,51357.0
2020-03-05 11:20:00,390.8,390.8,389.1,389.36,63208.0,390.8,390.8,389.1,389.36,63208.0
2020-03-05 11:25:00,389.34,390.91,388.9,390.12,50410.0,389.34,390.91,388.9,390.12,50410.0
2020-03-05 11:30:00,390.16,390.45,388.12,388.12,63543.0,390.16,390.45,388.12,388.12,63543.0
2020-03-05 11:35:00,388.43,388.43,386.62,386.76,78886.0,388.43,388.43,386.62,386.76,78886.0
2020-03-05 11:40:00,386.77,388.41,386.65,387.17,47421.0,386.77,388.41,386.65,387.17,47421.0
2020-03-05 11:45:00,387.31,388.31,386.26,387.68,68955.0,387.31,388.31,386.26,387.68,68955.0
2020-03-05 11:50:00,387.97,388.15,386.85,387.9,36892.0,387.97,388.15,386.85,387.9,36892.0
2020-03-05 11:55:00,387.99,388.12,385.8,386.98,48272.0,387.99,388.12,385.8,386.98,48272.0
2020-03-05 12:00:00,386.74,388.21,386.73,387.28,36975.0,386.74,388.21,386.73,387.28,36975.0
2020-03-05 12:05:00,387.12,387.17,385.29,385.8,43632.0,387.12,387.17,385.29,385.8,43632.0
2020-03-05 12:10:00,385.78,386.51,385.52,385.81,49053.0,385.78,386.51,385.52,385.81,49053.0
2020-03-05 12:15:00,385.8,386.46,385.61,385.99,30721.0,385.8,386.46,385.61,385.99,30721.0
2020-03-05 12:20:00,386.01,386.45,384.07,384.47,60700.0,386.01,386.45,384.07,384.47,60700.0
2020-03-05 12:25:00,384.34,384.57,382.7,384.07,69279.0,384.34,384.57,382.7,384.07,69279.0
2020-03-05 12:30:00,383.9,384.43,383.7,384.14,40918.0,383.9,384.43,383.7,384.14,40918.0
2020-03-05 12:35:00,384.3,384.46,382.0,382.13,54486.0,384.3,384.46,382.0,382.13,54486.0
2020-03-05 12:40:00,382.11,382.17,379.33,379.38,80106.0,382.11,382.17,379.33,379.38,80106.0
2020-03-05 12:45:00,379.24,380.3,378.6,380.25,77539.0,379.24,380.3,378.6,380.25,77539.0
2020-03-05 12:50:00,380.22,380.66,378.68,378.79,106097.0,380.22,380.66,378.68,378.79,106097.0
2020-03-05 12:55:00,378.9,379.04,377.01,377.52,105931.0,378.9,379.04,377.01,377.52,105931.0
2020-03-05 13:00:00,377.39,377.81,376.4,377.26,122227.0,377.39,377.81,376.4,377.26,122227.0
2020-03-05 13:05:00,377.39,377.83,375.98,376.38,69285.0,377.39,377.83,375.98,376.38,69285.0
2020-03-05 13:10:00,376.44,376.65,375.2,375.47,86120.0,376.44,376.65,375.2,375.47,86120.0
2020-03-05 13:15:00,375.21,375.4,374.24,374.74,141057.0,375.21,375.4,374.24,374.74,141057.0
2020-03-05 13:20:00,374.6,376.21,374.42,375.62,97324.0,374.6,376.21,374.42,375.62,97324.0
2020-03-05 13:25:00,375.76,377.18,375.58,377.12,71720.0,375.76,377.18,375.58,377.12,71720.0
2020-03-05 13:30:00,377.2,377.98,376.66,377.72,73953.0,377.2,377.98,376.66,377.72,73953.0
2020-03-05 13:35:00,377.84,379.99,377.78,379.23,68625.0,377.84,379.99,377.78,379.23,68625.0
2020-03-05 13:40:00,379.11,379.14,377.47,378.0,61079.0,379.11,379.14,377.47,378.0,61079.0
2020-03-05 13:45:00,378.0,378.64,377.66,378.17,49947.0,378.0,378.64,377.66,378.17,49947.0
2020-03-05 13:50:00,378.04,378.5,376.66,376.66,51026.0,378.04,378.5,376.66,376.66,51026.0
2020-03-05 13:55:00,376.66,377.8,376.53,377.15,36273.0,376.66,377.8,376.53,377.15,36273.0
2020-03-05 14:00:00,377.2,377.41,376.0,376.13,30202.0,377.2,377.41,376.0,376.13,30202.0
2020-03-05 14:05:00,376.22,378.49,376.17,377.66,38868.0,376.22,378.49,376.17,377.66,38868.0
2020-03-05 14:10:00,377.96,379.57,377.49,379.13,36821.0,377.96,379.57,377.49,379.13,36821.0
2020-03-05 14:15:00,378.81,378.82,376.91,377.12,44488.0,378.81,378.82,376.91,377.12,44488.0
2020-03-05 14:20:00,377.0,377.52,375.16,375.25,62292.0,377.0,377.52,375.16,375.25,62292.0
2020-03-05 14:25:00,375.15,375.26,373.59,374.42,76501.0,375.15,375.26,373.59,374.42,76501.0
2020-03-05 14:30:00,374.54,375.27,374.4,374.83,49362.0,374.54,375.27,374.4,374.83,49362.0
2020-03-05 14:35:00,374.61,375.81,374.52,375.12,67473.0,374.61,375.81,374.52,375.12,67473.0
2020-03-05 14:40:00,375.12,375.39,374.05,374.56,42548.0,375.12,375.39,374.05,374.56,42548.0
2020-03-05 14:45:00,374.27,375.28,374.07,375.06,43671.0,374.27,375.28,374.07,375.06,43671.0
2020-03-05 14:50:00,375.06,375.85,373.72,374.04,56930.0,375.06,375.85,373.72,374.04,56930.0
2020-03-05 14:55:00,374.0,374.62,373.34,374.15,50304.0,374.0,374.62,373.34,374.15,50304.0
2020-03-05 15:00:00,374.21,374.33,373.22,373.64,40170.0,374.21,374.33,373.22,373.64,40170.0
2020-03-05 15:05:00,373.8,373.93,373.1,373.36,38007.0,373.8,373.93,373.1,373.36,38007.0
2020-03-05 15:10:00,373.37,373.62,370.74,370.95,97597.0,373.37,373.62,370.74,370.95,97597.0
2020-03-05 15:15:00,370.58,370.83,369.26,370.05,101696.0,370.58,370.83,369.26,370.05,101696.0
2020-03-05 15:20:00,370.08,370.47,369.01,369.1,69012.0,370.08,370.47,369.01,369.1,69012.0
2020-03-05 15:25:00,369.29,369.9,368.71,368.77,106736.0,369.29,369.9,368.71,368.77,106736.0
2020-03-05 15:30:00,368.64,373.19,368.64,373.0,119550.0,368.64,373.19,368.64,373.0,119550.0
2020-03-05 15:35:00,373.0,373.41,371.2,371.2,82749.0,373.0,373.41,371.2,371.2,82749.0
2020-03-05 15:40:00,371.26,372.18,369.97,371.98,74229.0,371.26,372.18,369.97,371.98,74229.0
2020-03-05 15:45:00,372.2,373.49,371.32,372.1,77916.0,372.2,373.49,371.32,372.1,77916.0
2020-03-05 15:50:00,372.24,373.35,371.52,371.78,162714.0,372.24,373.35,371.52,371.78,162714.0
2020-03-05 15:55:00,371.67,373.98,371.25,372.78,266712.0,371.67,373.98,371.25,372.78,266712.0
2020-03-06 09:30:00,367.7,369.47,365.64,367.49,270214.0,367.7,369.47,365.64,367.49,270214.0
2020-03-06 09:35:00,367.72,368.51,365.75,366.15,129327.0,367.72,368.51,365.75,366.15,129327.0
2020-03-06 09:40:00,365.75,365.75,363.46,364.57,164966.0,365.75,365.75,363.46,364.57,164966.0
2020-03-06 09:45:00,364.42,364.59,361.61,362.02,176987.0,364.42,364.59,361.61,362.02,176987.0
2020-03-06 09:50:00,361.93,362.13,358.1,360.32,202416.0,361.93,362.13,358.1,360.32,202416.0
2020-03-06 09:55:00,360.15,362.27,359.78,362.13,109264.0,360.15,362.27,359.78,362.13,109264.0
2020-03-06 10:00:00,362.22,363.13,361.91,362.79,107612.0,362.22,363.13,361.91,362.79,107612.0
2020-03-06 10:05:00,362.83,363.57,360.15,361.42,109727.0,362.83,363.57,360.15,361.42,109727.0
2020-03-06 10:10:00,361.36,364.87,361.23,364.55,75669.0,361.36,364.87,361.23,364.55,75669.0
2020-03-06 10:15:00,364.66,366.87,364.57,365.75,116481.0,364.66,366.87,364.57,365.75,116481.0
2020-03-06 10:20:00,365.69,366.35,364.25,366.22,82955.0,365.69,366.35,364.25,366.22,82955.0
2020-03-06 10:25:00,366.21,370.53,366.18,369.53,156585.0,366.21,370.53,366.18,369.53,156585.0
2020-03-06 10:30:00,369.72,370.9,367.07,367.48,100521.0,369.72,370.9,367.07,367.48,100521.0
2020-03-06 10:35:00,367.63,369.13,366.3,368.99,60045.0,367.63,369.13,366.3,368.99,60045.0
2020-03-06 10:40:00,368.91,370.52,368.07,370.0,62716.0,368.91,370.52,368.07,370.0,62716.0
2020-03-06 10:45:00,369.78,370.26,367.41,369.01,67634.0,369.78,370.26,367.41,369.01,67634.0
2020-03-06 10:50:00,369.03,369.93,367.59,368.98,57719.0,369.03,369.93,367.59,368.98,57719.0
2020-03-06 10:55:00,368.76,369.04,365.89,366.97,75566.0,368.76,369.04,365.89,366.97,75566.0
2020-03-06 11:00:00,367.0,367.0,365.06,365.87,48541.0,367.0,367.0,365.06,365.87,48541.0
2020-03-06 11:05:00,365.99,366.19,363.68,364.42,38317.0,365.99,366.19,363.68,364.42,38317.0
2020-03-06 11:10:00,364.18,365.49,363.87,364.76,53878.0,364.18,365.49,363.87,364.76,53878.0
2020-03-06 11:15:00,364.74,366.44,363.87,365.55,48278.0,364.74,366.44,363.87,365.55,48278.0
2020-03-06 11:20:00,365.4,366.56,365.01,365.2,38568.0,365.4,366.56,365.01,365.2,38568.0
2020-03-06 11:25:00,364.73,366.43,364.56,365.55,36937.0,364.73,366.43,364.56,365.55,36937.0
2020-03-06 11:30:00,365.68,367.86,365.65,367.34,48298.0,365.68,367.86,365.65,367.34,48298.0
2020-03-06 11:35:00,367.47,367.87,365.51,366.32,33562.0,367.47,367.87,365.51,366.32,33562.0
2020-03-06 11:40:00,366.33,366.33,364.25,364.99,31246.0,366.33,366.33,364.25,364.99,31246.0
2020-03-06 11:45:00,364.94,365.12,363.64,363.64,37433.0,364.94,365.12,363.64,363.64,37433.0
2020-03-06 11:50:00,363.7,364.61,363.29,364.17,32276.0,363.7,364.61,363.29,364.17,32276.0
2020-03-06 11:55:00,364.15,364.85,363.28,364.58,22735.0,364.15,364.85,363.28,364.58,22735.0
2020-03-06 12:00:00,364.61,364.67,361.34,361.34,47428.0,364.61,364.67,361.34,361.34,47428.0
2020-03-06 12:05:00,361.43,361.78,360.64,360.91,47460.0,361.43,361.78,360.64,360.91,47460.0
2020-03-06 12:10:00,360.72,360.89,359.46,360.35,79316.0,360.72,360.89,359.46,360.35,79316.0
2020-03-06 12:15:00,360.38,361.78,360.24,360.57,39520.0,360.38,361.78,360.24,360.57,39520.0
2020-03-06 12:20:00,360.82,362.7,360.82,361.86,69740.0,360.82,362.7,360.82,361.86,69740.0
2020-03-06 12:25:00,361.69,362.15,360.56,360.83,26379.0,361.69,362.15,360.56,360.83,26379.0
2020-03-06 12:30:00,360.63,362.06,360.18,361.85,30299.0,360.63,362.06,360.18,361.85,30299.0
2020-03-06 12:35:00,361.84,363.43,361.63,361.97,49508.0,361.84,363.43,361.63,361.97,49508.0
2020-03-06 12:40:00,361.86,363.07,361.63,363.07,36702.0,361.86,363.07,361.63,363.07,36702.0
2020-03-06 12:45:00,363.11,363.81,361.73,361.99,53080.0,363.11,363.81,361.73,361.99,53080.0
2020-03-06 12:50:00,361.92,363.52,361.74,362.51,34820.0,361.92,363.52,361.74,362.51,34820.0
2020-03-06 12:55:00,362.55,363.81,362.28,362.75,34557.0,362.55,363.81,362.28,362.75,34557.0
2020-03-06 13:00:00,362.6,363.86,362.24,362.99,46119.0,362.6,363.86,362.24,362.99,46119.0
2020-03-06 13:05:00,362.88,363.37,361.06,361.58,95592.0,362.88,363.37,361.06,361.58,95592.0
2020-03-06 13:10:00,361.59,362.03,360.36,360.69,49790.0,361.59,362.03,360.36,360.69,49790.0
2020-03-06 13:15:00,360.68,362.09,360.67,361.58,36248.0,360.68,362.09,360.67,361.58,36248.0
2020-03-06 13:20:00,361.69,364.39,361.69,364.27,39143.0,361.69,364.39,361.69,364.27,39143.0
2020-03-06 13:25:00,364.15,364.27,362.05,362.51,31220.0,364.15,364.27,362.05,362.51,31220.0
2020-03-06 13:30:00,362.23,363.13,362.18,362.55,35690.0,362.23,363.13,362.18,362.55,35690.0
2020-03-06 13:35:00,362.54,363.72,362.41,363.49,40386.0,362.54,363.72,362.41,363.49,40386.0
2020-03-06 13:40:00,363.35,363.96,362.83,363.46,36211.0,363.35,363.96,362.83,363.46,36211.0
2020-03-06 13:45:00,363.55,363.55,361.27,361.44,38873.0,363.55,363.55,361.27,361.44,38873.0
2020-03-06 13:50:00,361.43,361.74,360.15,360.66,55783.0,361.43,361.74,360.15,360.66,55783.0
2020-03-06 13:55:00,360.55,361.17,360.28,360.69,24294.0,360.55,361.17,360.28,360.69,24294.0
2020-03-06 14:00:00,360.71,360.99,359.88,360.61,37544.0,360.71,360.99,359.88,360.61,37544.0
2020-03-06 14:05:00,360.71,361.49,360.03,360.34,28306.0,360.71,361.49,360.03,360.34,28306.0
2020-03-06 14:10:00,360.19,360.51,359.44,359.46,38534.0,360.19,360.51,359.44,359.46,38534.0
2020-03-06 14:15:00,359.44,359.76,358.86,359.05,44452.0,359.44,359.76,358.86,359.05,44452.0
2020-03-06 14:20:00,359.01,360.48,358.55,359.87,30594.0,359.01,360.48,358.55,359.87,30594.0
2020-03-06 14:25:00,360.21,361.29,359.7,359.96,33880.0,360.21,361.29,359.7,359.96,33880.0
2020-03-06 14:30:00,359.81,360.26,358.44,358.44,30245.0,359.81,360.26,358.44,358.44,30245.0
2020-03-06 14:35:00,358.42,358.67,356.9,357.01,63791.0,358.42,358.67,356.9,357.01,63791.0
2020-03-06 14:40:00,357.1,358.5,356.85,358.01,41939.0,357.1,358.5,356.85,358.01,41939.0
2020-03-06 14:45:00,358.14,358.8,357.1,357.48,39204.0,358.14,358.8,357.1,357.48,39204.0
2020-03-06 14:50:00,357.5,358.39,357.43,358.25,37571.0,357.5,358.39,357.43,358.25,37571.0
2020-03-06 14:55:00,358.21,359.63,358.06,358.45,47979.0,358.21,359.63,358.06,358.45,47979.0
2020-03-06 15:00:00,358.27,359.27,357.78,358.86,29020.0,358.27,359.27,357.78,358.86,29020.0
2020-03-06 15:05:00,358.77,358.94,358.0,358.8,40979.0,358.77,358.94,358.0,358.8,40979.0
2020-03-06 15:10:00,358.88,361.09,358.75,360.53,75902.0,358.88,361.09,358.75,360.53,75902.0
2020-03-06 15:15:00,360.41,363.0,360.36,362.74,69495.0,360.41,363.0,360.36,362.74,69495.0
2020-03-06 15:20:00,362.79,363.7,361.71,363.7,79392.0,362.79,363.7,361.71,363.7,79392.0
2020-03-06 15:25:00,363.7,363.97,362.07,362.35,58804.0,363.7,363.97,362.07,362.35,58804.0
2020-03-06 15:30:00,362.33,365.24,361.82,365.0,79487.0,362.33,365.24,361.82,365.0,79487.0
2020-03-06 15:35:00,364.68,365.9,363.69,363.89,84630.0,364.68,365.9,363.69,363.89,84630.0
2020-03-06 15:40:00,363.89,366.09,363.65,366.08,83388.0,363.89,366.09,363.65,366.08,83388.0
2020-03-06 15:45:00,366.09,367.33,365.39,367.0,61906.0,366.09,367.33,365.39,367.0,61906.0
2020-03-06 15:50:00,367.28,371.31,367.28,370.22,178817.0,367.28,371.31,367.28,370.22,178817.0
2020-03-06 15:55:00,370.15,370.61,368.27,368.9,286070.0,370.15,370.61,368.27,368.9,286070.0
2020-03-09 09:30:00,343.25,346.29,341.72,342.12,289940.0,343.25,346.29,341.72,342.12,289940.0
2020-03-09 09:35:00,342.12,342.12,342.12,342.12,0.0,342.12,342.12,342.12,342.12,0.0
2020-03-09 09:40:00,342.12,342.12,342.12,342.12,0.0,342.12,342.12,342.12,342.12,0.0
2020-03-09 09:45:00,342.0,343.24,342.0,342.0,81892.0,342.0,343.24,342.0,342.0,81892.0
2020-03-09 09:50:00,342.0,345.76,342.0,344.04,189065.0,342.0,345.76,342.0,344.04,189065.0
2020-03-09 09:55:00,344.12,350.0,343.7,348.51,214052.0,344.12,350.0,343.7,348.51,214052.0
2020-03-09 10:00:00,348.75,353.3,347.5,347.53,196645.0,348.75,353.3,347.5,347.53,196645.0
2020-03-09 10:05:00,347.67,354.03,347.67,353.5,90917.0,347.67,354.03,347.67,353.5,90917.0
2020-03-09 10:10:00,353.42,353.59,352.0,353.2,90692.0,353.42,353.59,352.0,353.2,90692.0
2020-03-09 10:15:00,353.14,357.47,352.9,356.04,95833.0,353.14,357.47,352.9,356.04,95833.0
2020-03-09 10:20:00,356.24,356.24,348.75,349.02,118671.0,356.24,356.24,348.75,349.02,118671.0
2020-03-09 10:25:00,349.28,351.15,348.21,350.14,74483.0,349.28,351.15,348.21,350.14,74483.0
2020-03-09 10:30:00,349.78,350.46,348.88,349.85,68705.0,349.78,350.46,348.88,349.85,68705.0
2020-03-09 10:35:00,349.91,350.01,347.11,349.33,55295.0,349.91,350.01,347.11,349.33,55295.0
2020-03-09 10:40:00,349.8,350.39,347.43,348.6,57530.0,349.8,350.39,347.43,348.6,57530.0
2020-03-09 10:45:00,348.19,348.98,346.59,347.33,50598.0,348.19,348.98,346.59,347.33,50598.0
2020-03-09 10:50:00,347.19,348.24,346.61,348.01,45465.0,347.19,348.24,346.61,348.01,45465.0
2020-03-09 10:55:00,347.85,351.0,347.51,349.56,74990.0,347.85,351.0,347.51,349.56,74990.0
2020-03-09 11:00:00,349.49,350.44,348.59,349.28,63195.0,349.49,350.44,348.59,349.28,63195.0
2020-03-09 11:05:00,349.43,349.84,348.64,348.89,37290.0,349.43,349.84,348.64,348.89,37290.0
2020-03-09 11:10:00,348.86,350.66,348.86,349.99,47936.0,348.86,350.66,348.86,349.99,47936.0
2020-03-09 11:15:00,349.8,352.23,349.42,351.24,50612.0,349.8,352.23,349.42,351.24,50612.0
2020-03-09 11:20:00,351.55,351.85,350.52,351.66,54303.0,351.55,351.85,350.52,351.66,54303.0
2020-03-09 11:25:00,351.56,352.95,351.07,351.63,44363.0,351.56,352.95,351.07,351.63,44363.0
2020-03-09 11:30:00,351.21,352.0,350.3,351.71,51235.0,351.21,352.0,350.3,351.71,51235.0
2020-03-09 11:35:00,351.66,353.57,351.6,352.44,53796.0,351.66,353.57,351.6,352.44,53796.0
2020-03-09 11:40:00,352.76,354.43,352.27,354.32,43063.0,352.76,354.43,352.27,354.32,43063.0
2020-03-09 11:45:00,354.1,354.64,353.35,354.27,51949.0,354.1,354.64,353.35,354.27,51949.0
2020-03-09 11:50:00,354.29,354.96,353.07,353.82,42355.0,354.29,354.96,353.07,353.82,42355.0
2020-03-09 11:55:00,353.82,354.3,353.21,353.71,44319.0,353.82,354.3,353.21,353.71,44319.0
2020-03-09 12:00:00,353.49,354.41,351.62,352.06,47498.0,353.49,354.41,351.62,352.06,47498.0
2020-03-09 12:05:00,352.13,354.39,352.13,353.9,38109.0,352.13,354.39,352.13,353.9,38109.0
2020-03-09 12:10:00,354.0,354.45,352.5,352.82,37120.0,354.0,354.45,352.5,352.82,37120.0
2020-03-09 12:15:00,352.82,353.79,351.7,352.06,23398.0,352.82,353.79,351.7,352.06,23398.0
2020-03-09 12:20:00,352.05,353.15,351.27,351.55,22023.0,352.05,353.15,351.27,351.55,22023.0
2020-03-09 12:25:00,351.45,352.04,351.13,351.14,29281.0,351.45,352.04,351.13,351.14,29281.0
2020-03-09 12:30:00,351.2,352.35,350.69,351.08,32300.0,351.2,352.35,350.69,351.08,32300.0
2020-03-09 12:35:00,351.22,351.81,350.16,351.6,27344.0,351.22,351.81,350.16,351.6,27344.0
2020-03-09 12:40:00,351.56,352.13,350.0,350.34,43217.0,351.56,352.13,350.0,350.34,43217.0
2020-03-09 12:45:00,350.31,351.16,349.85,350.32,31391.0,350.31,351.16,349.85,350.32,31391.0
2020-03-09 12:50:00,350.5,351.49,349.81,350.44,32211.0,350.5,351.49,349.81,350.44,32211.0
2020-03-09 12:55:00,350.27,350.61,348.8,349.28,39113.0,350.27,350.61,348.8,349.28,39113.0
2020-03-09 13:00:00,349.04,351.03,348.77,349.37,31364.0,349.04,351.03,348.77,349.37,31364.0
2020-03-09 13:05:00,349.22,349.88,348.17,348.77,37755.0,349.22,349.88,348.17,348.77,37755.0
2020-03-09 13:10:00,348.75,350.59,348.7,350.36,34340.0,348.75,350.59,348.7,350.36,34340.0
2020-03-09 13:15:00,350.37,350.58,349.15,349.53,20735.0,350.37,350.58,349.15,349.53,20735.0
2020-03-09 13:20:00,349.57,349.99,348.8,349.75,27727.0,349.57,349.99,348.8,349.75,27727.0
2020-03-09 13:25:00,349.79,350.13,348.67,348.8,24371.0,349.79,350.13,348.67,348.8,24371.0
2020-03-09 13:30:00,348.91,349.04,347.61,347.61,34038.0,348.91,349.04,347.61,347.61,34038.0
2020-03-09 13:35:00,347.56,348.21,346.6,346.74,23620.0,347.56,348.21,346.6,346.74,23620.0
2020-03-09 13:40:00,346.68,347.42,346.07,346.33,37153.0,346.68,347.42,346.07,346.33,37153.0
2020-03-09 13:45:00,346.54,348.01,346.26,347.61,23335.0,346.54,348.01,346.26,347.61,23335.0
2020-03-09 13:50:00,347.25,347.29,345.95,346.66,29168.0,347.25,347.29,345.95,346.66,29168.0
2020-03-09 13:55:00,346.48,347.08,345.76,346.52,28288.0,346.48,347.08,345.76,346.52,28288.0
2020-03-09 14:00:00,346.75,347.05,344.99,345.16,51264.0,346.75,347.05,344.99,345.16,51264.0
2020-03-09 14:05:00,345.18,346.03,344.18,344.37,40149.0,345.18,346.03,344.18,344.37,40149.0
2020-03-09 14:10:00,344.23,345.66,343.73,345.49,54982.0,344.23,345.66,343.73,345.49,54982.0
2020-03-09 14:15:00,345.61,347.67,345.61,346.67,42702.0,345.61,347.67,345.61,346.67,42702.0
2020-03-09 14:20:00,346.58,347.3,345.62,346.29,40790.0,346.58,347.3,345.62,346.29,40790.0
2020-03-09 14:25:00,346.05,346.05,344.12,344.13,31608.0,346.05,346.05,344.12,344.13,31608.0
2020-03-09 14:30:00,344.08,345.14,343.48,344.56,44148.0,344.08,345.14,343.48,344.56,44148.0
2020-03-09 14:35:00,344.32,345.87,343.65,345.14,50740.0,344.32,345.87,343.65,345.14,50740.0
2020-03-09 14:40:00,345.34,345.48,342.61,343.42,52151.0,345.34,345.48,342.61,343.42,52151.0
2020-03-09 14:45:00,343.43,344.96,342.74,343.55,41596.0,343.43,344.96,342.74,343.55,41596.0
2020-03-09 14:50:00,343.46,347.08,343.46,346.88,41995.0,343.46,347.08,343.46,346.88,41995.0
2020-03-09 14:55:00,346.78,348.39,346.42,346.71,52228.0,346.78,348.39,346.42,346.71,52228.0
2020-03-09 15:00:00,346.64,348.85,345.67,348.25,66346.0,346.64,348.85,345.67,348.25,66346.0
2020-03-09 15:05:00,348.13,349.0,347.35,348.07,59129.0,348.13,349.0,347.35,348.07,59129.0
2020-03-09 15:10:00,347.71,347.82,346.32,346.32,25603.0,347.71,347.82,346.32,346.32,25603.0
2020-03-09 15:15:00,346.1,348.3,346.05,347.03,31744.0,346.1,348.3,346.05,347.03,31744.0
2020-03-09 15:20:00,346.73,348.31,345.82,347.89,31232.0,346.73,348.31,345.82,347.89,31232.0
2020-03-09 15:25:00,347.97,349.59,347.83,348.06,55180.0,347.97,349.59,347.83,348.06,55180.0
2020-03-09 15:30:00,348.0,348.19,346.27,346.52,66978.0,348.0,348.19,346.27,346.52,66978.0
2020-03-09 15:35:00,346.77,350.04,346.76,350.04,82751.0,346.77,350.04,346.76,350.04,82751.0
2020-03-09 15:40:00,350.0,350.17,349.11,349.64,87801.0,350.0,350.17,349.11,349.64,87801.0
2020-03-09 15:45:00,349.71,352.5,349.33,352.34,162982.0,349.71,352.5,349.33,352.34,162982.0
2020-03-09 15:50:00,351.86,352.1,349.3,350.86,146504.0,351.86,352.1,349.3,350.86,146504.0
2020-03-09 15:55:00,350.72,350.89,346.03,346.03,209586.0,350.72,350.89,346.03,346.03,209586.0
2020-03-10 09:30:00,356.59,358.5,353.87,357.47,214296.0,356.59,358.5,353.87,357.47,214296.0
2020-03-10 09:35:00,357.52,357.75,354.04,355.61,88671.0,357.52,357.75,354.04,355.61,88671.0
2020-03-10 09:40:00,355.89,358.12,355.16,357.36,121083.0,355.89,358.12,355.16,357.36,121083.0
2020-03-10 09:45:00,357.36,358.78,354.23,356.47,114188.0,357.36,358.78,354.23,356.47,114188.0
2020-03-10 09:50:00,356.48,361.31,356.23,360.59,160075.0,356.48,361.31,356.23,360.59,160075.0
2020-03-10 09:55:00,360.43,360.97,358.65,358.87,63979.0,360.43,360.97,358.65,358.87,63979.0
2020-03-10 10:00:00,358.99,361.3,358.34,359.74,82280.0,358.99,361.3,358.34,359.74,82280.0
2020-03-10 10:05:00,359.81,360.97,358.67,360.52,51781.0,359.81,360.97,358.67,360.52,51781.0
2020-03-10 10:10:00,360.64,362.14,360.21,361.74,77230.0,360.64,362.14,360.21,361.74,77230.0
2020-03-10 10:15:00,361.76,361.98,359.7,360.83,68330.0,361.76,361.98,359.7,360.83,68330.0
2020-03-10 10:20:00,360.83,362.32,359.61,360.0,50319.0,360.83,362.32,359.61,360.0,50319.0
2020-03-10 10:25:00,359.81,360.44,358.0,358.17,51921.0,359.81,360.44,358.0,358.17,51921.0
2020-03-10 10:30:00,358.37,358.73,357.4,358.19,51111.0,358.37,358.73,357.4,358.19,51111.0
2020-03-10 10:35:00,358.3,358.94,357.39,357.75,46803.0,358.3,358.94,357.39,357.75,46803.0
2020-03-10 10:40:00,357.68,358.1,356.02,356.44,51600.0,357.68,358.1,356.02,356.44,51600.0
2020-03-10 10:45:00,356.23,356.85,353.87,354.0,62532.0,356.23,356.85,353.87,354.0,62532.0
2020-03-10 10:50:00,353.99,354.27,352.8,353.34,46980.0,353.99,354.27,352.8,353.34,46980.0
2020-03-10 10:55:00,353.23,355.03,352.8,352.8,52830.0,353.23,355.03,352.8,352.8,52830.0
2020-03-10 11:00:00,352.93,353.86,352.39,353.07,53740.0,352.93,353.86,352.39,353.07,53740.0
2020-03-10 11:05:00,352.99,355.71,352.85,355.4,61231.0,352.99,355.71,352.85,355.4,61231.0
2020-03-10 11:10:00,355.29,355.62,352.95,353.22,68533.0,355.29,355.62,352.95,353.22,68533.0
2020-03-10 11:15:00,353.05,354.53,352.04,352.04,67521.0,353.05,354.53,352.04,352.04,67521.0
2020-03-10 11:20:00,352.17,353.61,350.31,350.81,72720.0,352.17,353.61,350.31,350.81,72720.0
2020-03-10 11:25:00,350.7,352.61,349.51,350.44,90583.0,350.7,352.61,349.51,350.44,90583.0
2020-03-10 11:30:00,350.53,351.26,348.8,349.25,84158.0,350.53,351.26,348.8,349.25,84158.0
2020-03-10 11:35:00,349.04,349.84,347.85,349.25,49908.0,349.04,349.84,347.85,349.25,49908.0
2020-03-10 11:40:00,349.7,351.44,348.44,350.97,63042.0,349.7,351.44,348.44,350.97,63042.0
2020-03-10 11:45:00,350.72,352.81,350.57,351.79,68391.0,350.72,352.81,350.57,351.79,68391.0
2020-03-10 11:50:00,351.61,352.5,350.02,350.85,57412.0,351.61,352.5,350.02,350.85,57412.0
2020-03-10 11:55:00,350.71,353.9,350.64,353.25,61202.0,350.71,353.9,350.64,353.25,61202.0
2020-03-10 12:00:00,353.39,355.5,353.39,353.65,74425.0,353.39,355.5,353.39,353.65,74425.0
2020-03-10 12:05:00,353.85,354.49,352.93,353.01,52229.0,353.85,354.49,352.93,353.01,52229.0
2020-03-10 12:10:00,353.28,356.59,353.2,356.05,58275.0,353.28,356.59,353.2,356.05,58275.0
2020-03-10 12:15:00,356.25,357.45,355.65,357.13,60853.0,356.25,357.45,355.65,357.13,60853.0
2020-03-10 12:20:00,356.98,357.21,354.69,355.37,66389.0,356.98,357.21,354.69,355.37,66389.0
2020-03-10 12:25:00,355.47,355.47,352.53,352.58,56111.0,355.47,355.47,352.53,352.58,56111.0
2020-03-10 12:30:00,352.71,353.07,351.24,351.95,43766.0,352.71,353.07,351.24,351.95,43766.0
2020-03-10 12:35:00,351.81,353.35,351.39,352.85,28474.0,351.81,353.35,351.39,352.85,28474.0
2020-03-10 12:40:00,352.88,354.0,351.77,353.9,35498.0,352.88,354.0,351.77,353.9,35498.0
2020-03-10 12:45:00,354.07,354.39,352.51,352.83,38262.0,354.07,354.39,352.51,352.83,38262.0
2020-03-10 12:50:00,352.73,354.56,352.26,354.37,33833.0,352.73,354.56,352.26,354.37,33833.0
2020-03-10 12:55:00,354.53,355.26,353.64,354.08,30528.0,354.53,355.26,353.64,354.08,30528.0
2020-03-10 13:00:00,353.84,354.09,352.22,352.85,20718.0,353.84,354.09,352.22,352.85,20718.0
2020-03-10 13:05:00,352.9,354.75,351.82,354.66,35180.0,352.9,354.75,351.82,354.66,35180.0
2020-03-10 13:10:00,354.76,355.19,353.52,354.78,38419.0,354.76,355.19,353.52,354.78,38419.0
2020-03-10 13:15:00,354.98,356.0,353.61,355.39,34824.0,354.98,356.0,353.61,355.39,34824.0
2020-03-10 13:20:00,355.06,356.29,355.06,355.67,32867.0,355.06,356.29,355.06,355.67,32867.0
2020-03-10 13:25:00,355.39,356.11,353.97,355.02,53185.0,355.39,356.11,353.97,355.02,53185.0
2020-03-10 13:30:00,355.1,356.82,354.75,356.67,40971.0,355.1,356.82,354.75,356.67,40971.0
2020-03-10 13:35:00,356.7,356.83,354.82,355.39,33449.0,356.7,356.83,354.82,355.39,33449.0
2020-03-10 13:40:00,355.41,355.86,354.3,354.66,36812.0,355.41,355.86,354.3,354.66,36812.0
2020-03-10 13:45:00,354.9,354.9,353.53,353.81,44726.0,354.9,354.9,353.53,353.81,44726.0
2020-03-10 13:50:00,353.99,354.76,353.19,353.49,36115.0,353.99,354.76,353.19,353.49,36115.0
2020-03-10 13:55:00,353.46,353.82,352.49,352.93,26774.0,353.46,353.82,352.49,352.93,26774.0
2020-03-10 14:00:00,353.07,353.49,352.21,352.37,48941.0,353.07,353.49,352.21,352.37,48941.0
2020-03-10 14:05:00,352.32,352.77,351.24,352.42,43324.0,352.32,352.77,351.24,352.42,43324.0
2020-03-10 14:10:00,352.44,353.21,351.68,353.0,42074.0,352.44,353.21,351.68,353.0,42074.0
2020-03-10 14:15:00,353.31,353.32,351.84,352.65,39357.0,353.31,353.32,351.84,352.65,39357.0
2020-03-10 14:20:00,352.68,353.2,350.8,350.9,47630.0,352.68,353.2,350.8,350.9,47630.0
2020-03-10 14:25:00,351.07,352.8,350.67,352.42,37128.0,351.07,352.8,350.67,352.42,37128.0
2020-03-10 14:30:00,352.48,353.94,351.52,353.8,34433.0,352.48,353.94,351.52,353.8,34433.0
2020-03-10 14:35:00,353.8,354.57,353.24,353.57,50143.0,353.8,354.57,353.24,353.57,50143.0
2020-03-10 14:40:00,353.34,356.27,353.3,356.06,53090.0,353.34,356.27,353.3,356.06,53090.0
2020-03-10 14:45:00,355.93,358.59,355.64,358.37,55273.0,355.93,358.59,355.64,358.37,55273.0
2020-03-10 14:50:00,358.38,358.55,356.75,357.5,50224.0,358.38,358.55,356.75,357.5,50224.0
2020-03-10 14:55:00,357.77,358.49,356.8,357.86,39156.0,357.77,358.49,356.8,357.86,39156.0
2020-03-10 15:00:00,358.0,359.38,357.66,359.14,46775.0,358.0,359.38,357.66,359.14,46775.0
2020-03-10 15:05:00,359.37,359.9,358.54,358.71,55848.0,359.37,359.9,358.54,358.71,55848.0
2020-03-10 15:10:00,358.93,360.0,358.84,359.68,46686.0,358.93,360.0,358.84,359.68,46686.0
2020-03-10 15:15:00,359.67,361.87,359.06,361.65,67230.0,359.67,361.87,359.06,361.65,67230.0
2020-03-10 15:20:00,361.63,361.96,360.64,361.13,64161.0,361.63,361.96,360.64,361.13,64161.0
2020-03-10 15:25:00,360.96,360.96,358.68,359.4,72357.0,360.96,360.96,358.68,359.4,72357.0
2020-03-10 15:30:00,359.32,360.49,357.82,359.11,74661.0,359.32,360.49,357.82,359.11,74661.0
2020-03-10 15:35:00,359.13,361.0,358.79,360.82,71973.0,359.13,361.0,358.79,360.82,71973.0
2020-03-10 15:40:00,360.71,361.09,359.85,360.53,75506.0,360.71,361.09,359.85,360.53,75506.0
2020-03-10 15:45:00,360.5,362.88,360.39,362.5,121990.0,360.5,362.88,360.39,362.5,121990.0
2020-03-10 15:50:00,362.54,363.4,361.33,363.3,184603.0,362.54,363.4,361.33,363.3,184603.0
2020-03-10 15:55:00,363.4,364.54,362.49,364.27,242178.0,363.4,364.54,362.49,364.27,242178.0
2020-03-11 09:30:00,358.02,362.98,358.0,360.74,188669.0,358.02,362.98,358.0,360.74,188669.0
2020-03-11 09:35:00,360.75,361.77,356.66,357.76,86328.0,360.75,361.77,356.66,357.76,86328.0
2020-03-11 09:40:00,357.77,358.07,354.69,355.56,102336.0,357.77,358.07,354.69,355.56,102336.0
2020-03-11 09:45:00,356.0,357.35,355.31,356.49,37974.0,356.0,357.35,355.31,356.49,37974.0
2020-03-11 09:50:00,356.27,358.28,355.33,355.52,55817.0,356.27,358.28,355.33,355.52,55817.0
2020-03-11 09:55:00,355.91,356.91,354.68,356.58,64290.0,355.91,356.91,354.68,356.58,64290.0
2020-03-11 10:00:00,356.75,357.34,355.59,357.34,38665.0,356.75,357.34,355.59,357.34,38665.0
2020-03-11 10:05:00,357.23,358.55,356.42,358.03,46876.0,357.23,358.55,356.42,358.03,46876.0
2020-03-11 10:10:00,358.21,358.63,356.64,358.25,37112.0,358.21,358.63,356.64,358.25,37112.0
2020-03-11 10:15:00,358.18,358.37,357.09,357.43,29300.0,358.18,358.37,357.09,357.43,29300.0
2020-03-11 10:20:00,357.62,357.75,355.38,355.72,31585.0,357.62,357.75,355.38,355.72,31585.0
2020-03-11 10:25:00,355.7,356.87,355.0,355.35,32514.0,355.7,356.87,355.0,355.35,32514.0
2020-03-11 10:30:00,355.15,356.03,354.3,355.97,37460.0,355.15,356.03,354.3,355.97,37460.0
2020-03-11 10:35:00,355.84,355.94,354.43,355.12,30428.0,355.84,355.94,354.43,355.12,30428.0
2020-03-11 10:40:00,355.03,355.5,353.32,353.61,55622.0,355.03,355.5,353.32,353.61,55622.0
2020-03-11 10:45:00,353.4,355.31,353.32,354.56,36064.0,353.4,355.31,353.32,354.56,36064.0
2020-03-11 10:50:00,354.48,354.83,353.57,354.39,26550.0,354.48,354.83,353.57,354.39,26550.0
2020-03-11 10:55:00,354.28,356.6,354.27,355.56,46015.0,354.28,356.6,354.27,355.56,46015.0
2020-03-11 11:00:00,355.56,358.6,355.35,357.4,83866.0,355.56,358.6,355.35,357.4,83866.0
2020-03-11 11:05:00,357.47,359.7,357.41,359.41,66986.0,357.47,359.7,357.41,359.41,66986.0
2020-03-11 11:10:00,359.25,360.3,358.51,359.64,72544.0,359.25,360.3,358.51,359.64,72544.0
2020-03-11 11:15:00,359.72,359.72,357.93,358.13,57094.0,359.72,359.72,357.93,358.13,57094.0
2020-03-11 11:20:00,358.09,358.59,356.67,356.77,52052.0,358.09,358.59,356.67,356.77,52052.0
2020-03-11 11:25:00,356.88,357.63,356.74,356.86,40414.0,356.88,357.63,356.74,356.86,40414.0
2020-03-11 11:30:00,356.88,359.15,356.42,358.57,50561.0,356.88,359.15,356.42,358.57,50561.0
2020-03-11 11:35:00,358.45,360.0,357.67,359.75,41540.0,358.45,360.0,357.67,359.75,41540.0
2020-03-11 11:40:00,359.69,360.08,358.23,358.4,30037.0,359.69,360.08,358.23,358.4,30037.0
2020-03-11 11:45:00,358.48,359.12,357.43,358.67,22195.0,358.48,359.12,357.43,358.67,22195.0
2020-03-11 11:50:00,358.73,359.4,358.16,358.52,23347.0,358.73,359.4,358.16,358.52,23347.0
2020-03-11 11:55:00,358.25,358.25,357.3,358.0,20189.0,358.25,358.25,357.3,358.0,20189.0
2020-03-11 12:00:00,357.88,358.52,356.8,358.52,28490.0,357.88,358.52,356.8,358.52,28490.0
2020-03-11 12:05:00,358.34,359.88,358.23,359.88,29543.0,358.34,359.88,358.23,359.88,29543.0
2020-03-11 12:10:00,359.9,361.12,359.78,360.7,32805.0,359.9,361.12,359.78,360.7,32805.0
2020-03-11 12:15:00,360.42,361.07,359.84,360.43,23073.0,360.42,361.07,359.84,360.43,23073.0
2020-03-11 12:20:00,360.55,360.95,358.67,359.03,31907.0,360.55,360.95,358.67,359.03,31907.0
2020-03-11 12:25:00,358.9,359.43,357.64,358.02,23962.0,358.9,359.43,357.64,358.02,23962.0
2020-03-11 12:30:00,357.76,358.49,357.33,357.92,17917.0,357.76,358.49,357.33,357.92,17917.0
2020-03-11 12:35:00,358.03,358.32,356.29,356.49,22890.0,358.03,358.32,356.29,356.49,22890.0
2020-03-11 12:40:00,356.31,356.84,355.36,355.7,34596.0,356.31,356.84,355.36,355.7,34596.0
2020-03-11 12:45:00,355.69,356.27,355.23,355.55,35790.0,355.69,356.27,355.23,355.55,35790.0
2020-03-11 12:50:00,355.55,356.69,354.8,355.61,40359.0,355.55,356.69,354.8,355.61,40359.0
2020-03-11 12:55:00,355.58,355.91,354.74,355.62,32870.0,355.58,355.91,354.74,355.62,32870.0
2020-03-11 13:00:00,355.44,355.44,353.5,353.73,33268.0,355.44,355.44,353.5,353.73,33268.0
2020-03-11 13:05:00,353.72,354.25,352.69,353.41,48896.0,353.72,354.25,352.69,353.41,48896.0
2020-03-11 13:10:00,353.53,354.0,352.55,353.78,46152.0,353.53,354.0,352.55,353.78,46152.0
2020-03-11 13:15:00,353.63,354.85,353.48,354.59,39524.0,353.63,354.85,353.48,354.59,39524.0
2020-03-11 13:20:00,354.59,354.99,352.69,353.09,28992.0,354.59,354.99,352.69,353.09,28992.0
2020-03-11 13:25:00,353.17,354.65,352.65,354.19,28162.0,353.17,354.65,352.65,354.19,28162.0
2020-03-11 13:30:00,354.21,354.71,353.5,354.17,22787.0,354.21,354.71,353.5,354.17,22787.0
2020-03-11 13:35:00,354.19,354.3,353.0,353.08,22089.0,354.19,354.3,353.0,353.08,22089.0
2020-03-11 13:40:00,353.0,353.36,352.11,352.52,29575.0,353.0,353.36,352.11,352.52,29575.0
2020-03-11 13:45:00,352.17,354.42,351.83,354.02,36801.0,352.17,354.42,351.83,354.02,36801.0
2020-03-11 13:50:00,353.99,353.99,352.52,353.04,32111.0,353.99,353.99,352.52,353.04,32111.0
2020-03-11 13:55:00,352.99,354.81,352.88,354.06,28008.0,352.99,354.81,352.88,354.06,28008.0
2020-03-11 14:00:00,354.1,354.65,352.5,352.74,32721.0,354.1,354.65,352.5,352.74,32721.0
2020-03-11 14:05:00,352.62,353.4,351.24,351.36,43532.0,352.62,353.4,351.24,351.36,43532.0
2020-03-11 14:10:00,351.47,352.13,351.25,351.66,36995.0,351.47,352.13,351.25,351.66,36995.0
2020-03-11 14:15:00,351.69,352.5,350.93,350.94,33476.0,351.69,352.5,350.93,350.94,33476.0
2020-03-11 14:20:00,351.04,351.41,350.09,350.72,25824.0,351.04,351.41,350.09,350.72,25824.0
2020-03-11 14:25:00,350.64,351.21,350.1,350.75,27263.0,350.64,351.21,350.1,350.75,27263.0
2020-03-11 14:30:00,350.83,352.28,350.64,350.89,57197.0,350.83,352.28,350.64,350.89,57197.0
2020-03-11 14:35:00,351.15,351.69,350.1,351.13,24107.0,351.15,351.69,350.1,351.13,24107.0
2020-03-11 14:40:00,351.1,352.57,350.68,350.85,33657.0,351.1,352.57,350.68,350.85,33657.0
2020-03-11 14:45:00,351.28,352.27,350.9,350.9,28587.0,351.28,352.27,350.9,350.9,28587.0
2020-03-11 14:50:00,351.09,352.06,350.6,351.19,18895.0,351.09,352.06,350.6,351.19,18895.0
2020-03-11 14:55:00,351.27,352.29,351.06,351.3,27987.0,351.27,352.29,351.06,351.3,27987.0
2020-03-11 15:00:00,351.37,351.95,349.3,349.5,41073.0,351.37,351.95,349.3,349.5,41073.0
2020-03-11 15:05:00,349.54,349.87,347.52,348.41,82748.0,349.54,349.87,347.52,348.41,82748.0
2020-03-11 15:10:00,348.34,348.99,346.66,346.77,48233.0,348.34,348.99,346.66,346.77,48233.0
2020-03-11 15:15:00,346.56,347.72,346.23,346.94,74964.0,346.56,347.72,346.23,346.94,74964.0
2020-03-11 15:20:00,346.9,347.4,345.2,345.35,68988.0,346.9,347.4,345.2,345.35,68988.0
2020-03-11 15:25:00,345.36,346.96,344.79,346.45,113921.0,345.36,346.96,344.79,346.45,113921.0
2020-03-11 15:30:00,346.56,348.47,345.88,347.77,115332.0,346.56,348.47,345.88,347.77,115332.0
2020-03-11 15:35:00,347.78,349.34,347.14,348.79,89141.0,347.78,349.34,347.14,348.79,89141.0
2020-03-11 15:40:00,349.05,349.74,347.79,348.24,63255.0,349.05,349.74,347.79,348.24,63255.0
2020-03-11 15:45:00,348.26,350.45,347.7,349.93,50102.0,348.26,350.45,347.7,349.93,50102.0
2020-03-11 15:50:00,349.94,352.0,348.18,349.73,89942.0,349.94,352.0,348.18,349.73,89942.0
2020-03-11 15:55:00,350.11,350.96,349.5,349.59,133019.0,350.11,350.96,349.5,349.59,133019.0
2020-03-12 09:30:00,327.13,327.98,320.29,327.26,492114.0,327.13,327.98,320.29,327.26,492114.0
2020-03-12 09:35:00,327.11,328.4,327.08,327.58,39400.0,327.11,328.4,327.08,327.58,39400.0
2020-03-12 09:40:00,327.58,327.58,327.58,327.58,0.0,327.58,327.58,327.58,327.58,0.0
2020-03-12 09:45:00,327.58,327.58,327.58,327.58,0.0,327.58,327.58,327.58,327.58,0.0
2020-03-12 09:50:00,320.01,327.01,316.54,317.69,301047.0,320.01,327.01,316.54,317.69,301047.0
2020-03-12 09:55:00,317.77,329.64,317.1,328.43,391026.0,317.77,329.64,317.1,328.43,391026.0
2020-03-12 10:00:00,328.29,330.32,325.0,327.56,224014.0,328.29,330.32,325.0,327.56,224014.0
2020-03-12 10:05:00,327.46,331.86,326.99,330.97,171651.0,327.46,331.86,326.99,330.97,171651.0
2020-03-12 10:10:00,331.15,334.34,330.25,332.89,124115.0,331.15,334.34,330.25,332.89,124115.0
2020-03-12 10:15:00,332.74,335.44,332.73,333.95,110357.0,332.74,335.44,332.73,333.95,110357.0
2020-03-12 10:20:00,333.62,334.85,331.89,334.2,106814.0,333.62,334.85,331.89,334.2,106814.0
2020-03-12 10:25:00,334.2,335.72,330.15,330.56,109461.0,334.2,335.72,330.15,330.56,109461.0
2020-03-12 10:30:00,330.55,333.0,328.5,331.46,107865.0,330.55,333.0,328.5,331.46,107865.0
2020-03-12 10:35:00,331.5,332.87,330.5,330.89,50731.0,331.5,332.87,330.5,330.89,50731.0
2020-03-12 10:40:00,331.02,332.33,329.09,330.02,66715.0,331.02,332.33,329.09,330.02,66715.0
2020-03-12 10:45:00,330.32,331.4,329.62,330.59,71607.0,330.32,331.4,329.62,330.59,71607.0
2020-03-12 10:50:00,330.49,333.86,330.34,333.47,78697.0,330.49,333.86,330.34,333.47,78697.0
2020-03-12 10:55:00,333.44,333.5,331.32,331.7,43802.0,333.44,333.5,331.32,331.7,43802.0
2020-03-12 11:00:00,331.87,332.23,328.52,329.14,78035.0,331.87,332.23,328.52,329.14,78035.0
2020-03-12 11:05:00,329.14,329.55,327.51,329.03,60601.0,329.14,329.55,327.51,329.03,60601.0
2020-03-12 11:10:00,328.96,329.15,325.24,325.89,51054.0,328.96,329.15,325.24,325.89,51054.0
2020-03-12 11:15:00,325.89,327.88,324.67,325.21,67355.0,325.89,327.88,324.67,325.21,67355.0
2020-03-12 11:20:00,325.04,326.82,324.32,326.29,61487.0,325.04,326.82,324.32,326.29,61487.0
2020-03-12 11:25:00,326.24,326.67,325.0,325.52,46798.0,326.24,326.67,325.0,325.52,46798.0
2020-03-12 11:30:00,325.66,327.47,324.76,325.0,63840.0,325.66,327.47,324.76,325.0,63840.0
2020-03-12 11:35:00,325.21,325.97,323.32,323.74,53602.0,325.21,325.97,323.32,323.74,53602.0
2020-03-12 11:40:00,323.74,324.09,321.54,322.12,70720.0,323.74,324.09,321.54,322.12,70720.0
2020-03-12 11:45:00,321.85,321.85,320.0,320.3,74211.0,321.85,321.85,320.0,320.3,74211.0
2020-03-12 11:50:00,320.74,320.83,319.0,319.71,110258.0,320.74,320.83,319.0,319.71,110258.0
2020-03-12 11:55:00,319.73,320.47,317.08,317.14,107136.0,319.73,320.47,317.08,317.14,107136.0
2020-03-12 12:00:00,317.11,318.78,316.66,317.51,125333.0,317.11,318.78,316.66,317.51,125333.0
2020-03-12 12:05:00,317.35,317.87,314.51,314.94,123263.0,317.35,317.87,314.51,314.94,123263.0
2020-03-12 12:10:00,314.84,316.53,314.21,316.3,56579.0,314.84,316.53,314.21,316.3,56579.0
2020-03-12 12:15:00,316.24,317.16,314.22,314.89,95438.0,316.24,317.16,314.22,314.89,95438.0
2020-03-12 12:20:00,314.71,319.4,314.71,319.39,90273.0,314.71,319.4,314.71,319.39,90273.0
2020-03-12 12:25:00,319.44,320.17,318.41,318.89,86659.0,319.44,320.17,318.41,318.89,86659.0
2020-03-12 12:30:00,318.81,318.94,315.6,316.2,93723.0,318.81,318.94,315.6,316.2,93723.0
2020-03-12 12:35:00,316.3,317.69,314.03,314.03,112413.0,316.3,317.69,314.03,314.03,112413.0
2020-03-12 12:40:00,314.03,314.04,308.77,308.8,130702.0,314.03,314.04,308.77,308.8,130702.0
2020-03-12 12:45:00,308.88,311.19,307.34,307.34,146511.0,308.88,311.19,307.34,307.34,146511.0
2020-03-12 12:50:00,307.35,316.73,307.32,314.76,120883.0,307.35,316.73,307.32,314.76,120883.0
2020-03-12 12:55:00,314.65,322.31,314.16,319.9,160440.0,314.65,322.31,314.16,319.9,160440.0
2020-03-12 13:00:00,319.65,328.36,317.75,327.54,145781.0,319.65,328.36,317.75,327.54,145781.0
2020-03-12 13:05:00,327.89,331.81,323.6,326.08,198683.0,327.89,331.81,323.6,326.08,198683.0
2020-03-12 13:10:00,325.96,325.97,316.22,319.66,103818.0,325.96,325.97,316.22,319.66,103818.0
2020-03-12 13:15:00,319.88,322.09,318.54,320.29,81829.0,319.88,322.09,318.54,320.29,81829.0
2020-03-12 13:20:00,320.22,320.84,318.13,319.58,66521.0,320.22,320.84,318.13,319.58,66521.0
2020-03-12 13:25:00,319.5,320.53,318.01,319.49,56929.0,319.5,320.53,318.01,319.49,56929.0
2020-03-12 13:30:00,319.68,321.59,319.09,320.45,86725.0,319.68,321.59,319.09,320.45,86725.0
2020-03-12 13:35:00,320.37,320.42,317.0,317.73,71904.0,320.37,320.42,317.0,317.73,71904.0
2020-03-12 13:40:00,317.46,318.84,316.85,317.78,44973.0,317.46,318.84,316.85,317.78,44973.0
2020-03-12 13:45:00,317.74,318.73,315.85,318.31,94938.0,317.74,318.73,315.85,318.31,94938.0
2020-03-12 13:50:00,318.21,320.91,317.28,318.76,75738.0,318.21,320.91,317.28,318.76,75738.0
2020-03-12 13:55:00,318.68,321.27,318.46,320.85,42162.0,318.68,321.27,318.46,320.85,42162.0
2020-03-12 14:00:00,321.14,322.41,318.33,321.28,53605.0,321.14,322.41,318.33,321.28,53605.0
2020-03-12 14:05:00,321.37,322.11,319.5,320.35,42601.0,321.37,322.11,319.5,320.35,42601.0
2020-03-12 14:10:00,320.64,320.82,317.65,318.48,69319.0,320.64,320.82,317.65,318.48,69319.0
2020-03-12 14:15:00,318.27,318.57,316.4,316.7,64513.0,318.27,318.57,316.4,316.7,64513.0
2020-03-12 14:20:00,316.68,317.49,316.0,316.28,66460.0,316.68,317.49,316.0,316.28,66460.0
2020-03-12 14:25:00,316.41,318.88,315.65,318.64,64733.0,316.41,318.88,315.65,318.64,64733.0
2020-03-12 14:30:00,318.64,319.32,317.59,317.97,37938.0,318.64,319.32,317.59,317.97,37938.0
2020-03-12 14:35:00,318.15,318.41,316.0,316.63,33403.0,318.15,318.41,316.0,316.63,33403.0
2020-03-12 14:40:00,316.41,317.55,315.99,316.56,34596.0,316.41,317.55,315.99,316.56,34596.0
2020-03-12 14:45:00,316.5,318.5,315.94,318.2,76599.0,316.5,318.5,315.94,318.2,76599.0
2020-03-12 14:50:00,318.13,319.11,315.0,315.01,75989.0,318.13,319.11,315.0,315.01,75989.0
2020-03-12 14:55:00,315.03,316.47,313.67,313.86,52151.0,315.03,316.47,313.67,313.86,52151.0
2020-03-12 15:00:00,313.77,315.94,313.77,315.28,51921.0,313.77,315.94,313.77,315.28,51921.0
2020-03-12 15:05:00,315.56,316.59,313.34,315.47,96334.0,315.56,316.59,313.34,315.47,96334.0
2020-03-12 15:10:00,315.62,317.07,314.67,314.75,128358.0,315.62,317.07,314.67,314.75,128358.0
2020-03-12 15:15:00,314.71,314.71,312.6,312.81,84209.0,314.71,314.71,312.6,312.81,84209.0
2020-03-12 15:20:00,312.95,314.44,312.0,313.24,78536.0,312.95,314.44,312.0,313.24,78536.0
2020-03-12 15:25:00,313.21,314.81,312.95,314.27,102489.0,313.21,314.81,312.95,314.27,102489.0
2020-03-12 15:30:00,314.38,314.94,311.69,311.92,128153.0,314.38,314.94,311.69,311.92,128153.0
2020-03-12 15:35:00,311.8,312.66,311.68,312.47,122406.0,311.8,312.66,311.68,312.47,122406.0
2020-03-12 15:40:00,312.37,317.5,312.31,315.78,174225.0,312.37,317.5,312.31,315.78,174225.0
2020-03-12 15:45:00,315.84,317.21,315.04,316.96,186073.0,315.84,317.21,315.04,316.96,186073.0
2020-03-12 15:50:00,317.0,319.42,316.27,317.09,271551.0,317.0,319.42,316.27,317.09,271551.0
2020-03-12 15:55:00,317.32,317.53,312.62,312.63,254554.0,317.32,317.53,312.62,312.63,254554.0
2020-03-13 09:30:00,330.95,331.46,323.96,324.16,284538.0,330.95,331.46,323.96,324.16,284538.0
2020-03-13 09:35:00,324.23,324.47,318.13,318.41,113900.0,324.23,324.47,318.13,318.41,113900.0
2020-03-13 09:40:00,318.13,322.47,315.0,321.93,213601.0,318.13,322.47,315.0,321.93,213601.0
2020-03-13 09:45:00,322.03,322.97,319.15,321.91,129400.0,322.03,322.97,319.15,321.91,129400.0
2020-03-13 09:50:00,321.76,321.99,318.3,318.36,89554.0,321.76,321.99,318.3,318.36,89554.0
2020-03-13 09:55:00,318.36,322.4,318.22,322.14,104727.0,318.36,322.4,318.22,322.14,104727.0
2020-03-13 10:00:00,322.19,328.72,322.15,327.24,159439.0,322.19,328.72,322.15,327.24,159439.0
2020-03-13 10:05:00,327.02,327.39,323.95,323.95,87663.0,327.02,327.39,323.95,323.95,87663.0
2020-03-13 10:10:00,323.59,323.85,321.37,322.29,72338.0,323.59,323.85,321.37,322.29,72338.0
2020-03-13 10:15:00,322.7,329.2,321.9,327.49,140783.0,322.7,329.2,321.9,327.49,140783.0
2020-03-13 10:20:00,327.48,328.4,326.17,326.5,83145.0,327.48,328.4,326.17,326.5,83145.0
2020-03-13 10:25:00,326.74,327.31,324.07,324.62,79135.0,326.74,327.31,324.07,324.62,79135.0
2020-03-13 10:30:00,324.45,325.6,323.71,324.76,73880.0,324.45,325.6,323.71,324.76,73880.0
2020-03-13 10:35:00,324.76,325.85,322.33,322.65,79709.0,324.76,325.85,322.33,322.65,79709.0
2020-03-13 10:40:00,322.4,322.94,320.69,322.12,76260.0,322.4,322.94,320.69,322.12,76260.0
2020-03-13 10:45:00,322.08,323.92,321.8,322.84,54155.0,322.08,323.92,321.8,322.84,54155.0
2020-03-13 10:50:00,322.88,323.68,322.78,323.06,45671.0,322.88,323.68,322.78,323.06,45671.0
2020-03-13 10:55:00,323.11,323.88,320.16,321.46,112850.0,323.11,323.88,320.16,321.46,112850.0
2020-03-13 11:00:00,321.56,323.73,321.4,323.17,54298.0,321.56,323.73,321.4,323.17,54298.0
2020-03-13 11:05:00,323.14,323.75,322.55,323.49,49520.0,323.14,323.75,322.55,323.49,49520.0
2020-03-13 11:10:00,323.41,323.57,321.76,323.01,55728.0,323.41,323.57,321.76,323.01,55728.0
2020-03-13 11:15:00,322.76,322.79,319.08,319.35,78342.0,322.76,322.79,319.08,319.35,78342.0
2020-03-13 11:20:00,319.29,320.32,318.0,318.01,59783.0,319.29,320.32,318.0,318.01,59783.0
2020-03-13 11:25:00,318.01,318.55,313.23,313.23,87424.0,318.01,318.55,313.23,313.23,87424.0
2020-03-13 11:30:00,313.24,313.46,309.33,309.52,111816.0,313.24,313.46,309.33,309.52,111816.0
2020-03-13 11:35:00,309.84,312.1,309.13,310.88,147945.0,309.84,312.1,309.13,310.88,147945.0
2020-03-13 11:40:00,310.9,311.0,307.62,309.64,77736.0,310.9,311.0,307.62,309.64,77736.0
2020-03-13 11:45:00,309.82,310.77,307.47,307.47,46428.0,309.82,310.77,307.47,307.47,46428.0
2020-03-13 11:50:00,307.48,311.0,307.39,310.85,59114.0,307.48,311.0,307.39,310.85,59114.0
2020-03-13 11:55:00,310.89,315.72,310.5,312.37,98671.0,310.89,315.72,310.5,312.37,98671.0
2020-03-13 12:00:00,312.97,313.42,310.79,311.87,52263.0,312.97,313.42,310.79,311.87,52263.0
2020-03-13 12:05:00,312.0,312.72,310.78,312.37,47422.0,312.0,312.72,310.78,312.37,47422.0
2020-03-13 12:10:00,312.12,313.5,311.36,312.56,40017.0,312.12,313.5,311.36,312.56,40017.0
2020-03-13 12:15:00,312.76,313.4,311.78,312.43,36361.0,312.76,313.4,311.78,312.43,36361.0
2020-03-13 12:20:00,312.34,312.96,311.05,311.31,29904.0,312.34,312.96,311.05,311.31,29904.0
2020-03-13 12:25:00,311.21,312.89,311.0,311.88,30166.0,311.21,312.89,311.0,311.88,30166.0
2020-03-13 12:30:00,311.67,316.54,311.64,316.27,74950.0,311.67,316.54,311.64,316.27,74950.0
2020-03-13 12:35:00,316.37,316.7,314.27,315.67,38234.0,316.37,316.7,314.27,315.67,38234.0
2020-03-13 12:40:00,315.69,317.39,315.54,317.2,45580.0,315.69,317.39,315.54,317.2,45580.0
2020-03-13 12:45:00,317.02,317.72,315.21,315.69,42821.0,317.02,317.72,315.21,315.69,42821.0
2020-03-13 12:50:00,315.63,317.94,315.62,317.01,52896.0,315.63,317.94,315.62,317.01,52896.0
2020-03-13 12:55:00,317.01,317.33,312.58,313.52,82715.0,317.01,317.33,312.58,313.52,82715.0
2020-03-13 13:00:00,313.38,315.99,312.84,314.15,67833.0,313.38,315.99,312.84,314.15,67833.0
2020-03-13 13:05:00,314.27,314.27,312.01,312.33,34246.0,314.27,314.27,312.01,312.33,34246.0
2020-03-13 13:10:00,312.19,313.79,311.78,313.07,36217.0,312.19,313.79,311.78,313.07,36217.0
2020-03-13 13:15:00,312.95,313.47,312.21,313.11,33998.0,312.95,313.47,312.21,313.11,33998.0
2020-03-13 13:20:00,313.2,315.67,313.05,315.66,54595.0,313.2,315.67,313.05,315.66,54595.0
2020-03-13 13:25:00,315.64,318.42,315.4,318.35,74778.0,315.64,318.42,315.4,318.35,74778.0
2020-03-13 13:30:00,318.29,320.08,318.0,318.01,76264.0,318.29,320.08,318.0,318.01,76264.0
2020-03-13 13:35:00,318.04,318.5,316.76,318.27,59064.0,318.04,318.5,316.76,318.27,59064.0
2020-03-13 13:40:00,318.28,320.32,318.12,320.18,52293.0,318.28,320.32,318.12,320.18,52293.0
2020-03-13 13:45:00,320.19,321.98,320.09,321.97,58859.0,320.19,321.98,320.09,321.97,58859.0
2020-03-13 13:50:00,321.89,323.2,321.49,322.88,62195.0,321.89,323.2,321.49,322.88,62195.0
2020-03-13 13:55:00,322.73,322.85,321.5,322.37,46025.0,322.73,322.85,321.5,322.37,46025.0
2020-03-13 14:00:00,322.14,322.37,320.36,321.8,62661.0,322.14,322.37,320.36,321.8,62661.0
2020-03-13 14:05:00,321.98,322.62,318.13,318.96,63695.0,321.98,322.62,318.13,318.96,63695.0
2020-03-13 14:10:00,318.77,319.64,317.59,317.66,59147.0,318.77,319.64,317.59,317.66,59147.0
2020-03-13 14:15:00,317.72,318.69,317.51,318.16,39847.0,317.72,318.69,317.51,318.16,39847.0
2020-03-13 14:20:00,318.12,318.86,317.25,318.01,30587.0,318.12,318.86,317.25,318.01,30587.0
2020-03-13 14:25:00,318.18,318.44,316.0,316.31,40025.0,318.18,318.44,316.0,316.31,40025.0
2020-03-13 14:30:00,316.63,316.81,314.19,316.15,59260.0,316.63,316.81,314.19,316.15,59260.0
2020-03-13 14:35:00,316.29,317.29,312.52,313.09,86339.0,316.29,317.29,312.52,313.09,86339.0
2020-03-13 14:40:00,313.24,317.32,312.65,317.24,49384.0,313.24,317.32,312.65,317.24,49384.0
2020-03-13 14:45:00,317.32,317.4,315.84,316.05,41456.0,317.32,317.4,315.84,316.05,41456.0
2020-03-13 14:50:00,316.24,316.64,314.59,315.09,37966.0,316.24,316.64,314.59,315.09,37966.0
2020-03-13 14:55:00,315.09,315.46,313.56,314.78,37043.0,315.09,315.46,313.56,314.78,37043.0
2020-03-13 15:00:00,314.83,319.12,314.64,318.24,67445.0,314.83,319.12,314.64,318.24,67445.0
2020-03-13 15:05:00,318.28,320.52,318.27,318.97,59195.0,318.28,320.52,318.27,318.97,59195.0
2020-03-13 15:10:00,319.14,320.21,317.37,319.02,47722.0,319.14,320.21,317.37,319.02,47722.0
2020-03-13 15:15:00,319.4,320.05,318.5,319.99,57773.0,319.4,320.05,318.5,319.99,57773.0
2020-03-13 15:20:00,319.94,321.0,319.37,320.21,85189.0,319.94,321.0,319.37,320.21,85189.0
2020-03-13 15:25:00,319.94,320.71,319.25,320.09,58541.0,319.94,320.71,319.25,320.09,58541.0
2020-03-13 15:30:00,320.18,320.9,313.62,315.56,115013.0,320.18,320.9,313.62,315.56,115013.0
2020-03-13 15:35:00,315.8,320.5,314.01,319.83,104617.0,315.8,320.5,314.01,319.83,104617.0
2020-03-13 15:40:00,319.65,324.88,318.16,324.71,121161.0,319.65,324.88,318.16,324.71,121161.0
2020-03-13 15:45:00,324.61,325.4,321.85,322.91,140587.0,324.61,325.4,321.85,322.91,140587.0
2020-03-13 15:50:00,323.0,328.38,322.79,328.23,175042.0,323.0,328.38,322.79,328.23,175042.0
2020-03-13 15:55:00,328.49,336.42,327.69,336.3,384475.0,328.49,336.42,327.69,336.3,384475.0
2020-03-16 09:30:00,306.73,306.73,305.59,305.94,225181.0,306.73,306.73,305.59,305.94,225181.0
2020-03-16 09:35:00,305.94,305.94,305.94,305.94,0.0,305.94,305.94,305.94,305.94,0.0
2020-03-16 09:40:00,305.94,305.94,305.94,305.94,0.0,305.94,305.94,305.94,305.94,0.0
2020-03-16 09:45:00,305.01,308.92,299.15,300.62,308402.0,305.01,308.92,299.15,300.62,308402.0
2020-03-16 09:50:00,300.46,310.75,300.35,310.24,157796.0,300.46,310.75,300.35,310.24,157796.0
2020-03-16 09:55:00,310.43,314.47,309.25,313.87,197846.0,310.43,314.47,309.25,313.87,197846.0
2020-03-16 10:00:00,313.78,314.9,310.08,310.47,140087.0,313.78,314.9,310.08,310.47,140087.0
2020-03-16 10:05:00,310.46,313.68,310.21,310.21,134471.0,310.46,313.68,310.21,310.21,134471.0
2020-03-16 10:10:00,310.52,311.94,310.15,311.46,77102.0,310.52,311.94,310.15,311.46,77102.0
2020-03-16 10:15:00,311.46,312.95,310.58,311.14,83357.0,311.46,312.95,310.58,311.14,83357.0
2020-03-16 10:20:00,311.13,312.55,309.5,312.04,83691.0,311.13,312.55,309.5,312.04,83691.0
2020-03-16 10:25:00,311.9,312.84,310.27,310.74,99028.0,311.9,312.84,310.27,310.74,99028.0
2020-03-16 10:30:00,310.9,317.46,310.89,317.4,136289.0,310.9,317.46,310.89,317.4,136289.0
2020-03-16 10:35:00,317.47,318.96,316.18,318.44,104716.0,317.47,318.96,316.18,318.44,104716.0
2020-03-16 10:40:00,318.33,318.68,316.31,317.31,104190.0,318.33,318.68,316.31,317.31,104190.0
2020-03-16 10:45:00,317.55,320.39,316.86,317.35,122204.0,317.55,320.39,316.86,317.35,122204.0
2020-03-16 10:50:00,317.16,317.92,315.0,317.11,81712.0,317.16,317.92,315.0,317.11,81712.0
2020-03-16 10:55:00,317.07,319.49,316.46,318.5,74346.0,317.07,319.49,316.46,318.5,74346.0
2020-03-16 11:00:00,318.2,323.34,317.46,322.98,122506.0,318.2,323.34,317.46,322.98,122506.0
2020-03-16 11:05:00,322.98,326.29,321.22,326.17,103845.0,322.98,326.29,321.22,326.17,103845.0
2020-03-16 11:10:00,326.04,328.21,325.72,327.01,122069.0,326.04,328.21,325.72,327.01,122069.0
2020-03-16 11:15:00,326.7,328.46,326.51,327.26,88188.0,326.7,328.46,326.51,327.26,88188.0
2020-03-16 11:20:00,327.25,329.0,326.57,328.79,93858.0,327.25,329.0,326.57,328.79,93858.0
2020-03-16 11:25:00,328.89,332.15,328.68,331.36,101754.0,328.89,332.15,328.68,331.36,101754.0
2020-03-16 11:30:00,331.64,334.35,328.5,328.64,158607.0,331.64,334.35,328.5,328.64,158607.0
2020-03-16 11:35:00,328.94,330.93,328.01,329.61,86738.0,328.94,330.93,328.01,329.61,86738.0
2020-03-16 11:40:00,329.76,330.5,325.76,325.93,89388.0,329.76,330.5,325.76,325.93,89388.0
2020-03-16 11:45:00,325.95,326.96,325.65,326.83,78864.0,325.95,326.96,325.65,326.83,78864.0
2020-03-16 11:50:00,327.0,327.81,325.5,326.25,45399.0,327.0,327.81,325.5,326.25,45399.0
2020-03-16 11:55:00,326.42,328.2,325.7,328.19,49447.0,326.42,328.2,325.7,328.19,49447.0
2020-03-16 12:00:00,328.05,328.97,326.52,328.89,40315.0,328.05,328.97,326.52,328.89,40315.0
2020-03-16 12:05:00,328.87,328.87,324.24,325.91,67676.0,328.87,328.87,324.24,325.91,67676.0
2020-03-16 12:10:00,325.77,326.96,325.0,325.39,44668.0,325.77,326.96,325.0,325.39,44668.0
2020-03-16 12:15:00,325.25,325.91,322.26,322.5,53625.0,325.25,325.91,322.26,322.5,53625.0
2020-03-16 12:20:00,322.4,322.88,320.36,321.26,72374.0,322.4,322.88,320.36,321.26,72374.0
2020-03-16 12:25:00,321.37,321.37,316.12,316.93,122026.0,321.37,321.37,316.12,316.93,122026.0
2020-03-16 12:30:00,316.93,319.72,316.93,319.65,89854.0,316.93,319.72,316.93,319.65,89854.0
2020-03-16 12:35:00,319.68,321.79,318.65,320.46,75519.0,319.68,321.79,318.65,320.46,75519.0
2020-03-16 12:40:00,320.62,323.16,320.16,322.09,43521.0,320.62,323.16,320.16,322.09,43521.0
2020-03-16 12:45:00,322.08,322.23,320.44,320.57,38483.0,322.08,322.23,320.44,320.57,38483.0
2020-03-16 12:50:00,320.51,320.65,317.77,318.1,63426.0,320.51,320.65,317.77,318.1,63426.0
2020-03-16 12:55:00,318.06,319.21,317.25,318.13,54234.0,318.06,319.21,317.25,318.13,54234.0
2020-03-16 13:00:00,318.04,318.68,317.12,318.19,40244.0,318.04,318.68,317.12,318.19,40244.0
2020-03-16 13:05:00,318.43,318.43,315.0,316.0,47405.0,318.43,318.43,315.0,316.0,47405.0
2020-03-16 13:10:00,316.08,319.63,315.55,318.98,71110.0,316.08,319.63,315.55,318.98,71110.0
2020-03-16 13:15:00,318.97,319.31,316.5,317.05,49575.0,318.97,319.31,316.5,317.05,49575.0
2020-03-16 13:20:00,317.01,317.69,315.69,317.47,42909.0,317.01,317.69,315.69,317.47,42909.0
2020-03-16 13:25:00,317.24,317.49,315.05,315.24,38132.0,317.24,317.49,315.05,315.24,38132.0
2020-03-16 13:30:00,315.05,315.17,312.7,314.0,62591.0,315.05,315.17,312.7,314.0,62591.0
2020-03-16 13:35:00,313.78,314.48,312.04,312.27,61513.0,313.78,314.48,312.04,312.27,61513.0
2020-03-16 13:40:00,312.07,312.61,311.5,312.1,43907.0,312.07,312.61,311.5,312.1,43907.0
2020-03-16 13:45:00,312.11,313.31,311.63,313.01,42653.0,312.11,313.31,311.63,313.01,42653.0
2020-03-16 13:50:00,312.91,314.89,312.78,313.47,68405.0,312.91,314.89,312.78,313.47,68405.0
2020-03-16 13:55:00,313.46,315.25,312.91,312.91,57962.0,313.46,315.25,312.91,312.91,57962.0
2020-03-16 14:00:00,312.86,313.9,311.89,312.57,78035.0,312.86,313.9,311.89,312.57,78035.0
2020-03-16 14:05:00,312.16,313.55,310.57,310.61,92289.0,312.16,313.55,310.57,310.61,92289.0
2020-03-16 14:10:00,310.57,311.59,310.5,311.56,50286.0,310.57,311.59,310.5,311.56,50286.0
2020-03-16 14:15:00,311.66,312.22,310.08,310.31,42905.0,311.66,312.22,310.08,310.31,42905.0
2020-03-16 14:20:00,310.31,311.26,310.06,310.12,36889.0,310.31,311.26,310.06,310.12,36889.0
2020-03-16 14:25:00,310.24,314.5,310.04,314.29,67721.0,310.24,314.5,310.04,314.29,67721.0
2020-03-16 14:30:00,314.42,318.86,314.28,318.73,139951.0,314.42,318.86,314.28,318.73,139951.0
2020-03-16 14:35:00,318.61,319.38,314.81,316.33,114159.0,318.61,319.38,314.81,316.33,114159.0
2020-03-16 14:40:00,316.38,316.45,312.65,313.87,53439.0,316.38,316.45,312.65,313.87,53439.0
2020-03-16 14:45:00,313.9,315.51,313.11,315.4,68183.0,313.9,315.51,313.11,315.4,68183.0
2020-03-16 14:50:00,315.42,317.42,315.02,315.85,87927.0,315.42,317.42,315.02,315.85,87927.0
2020-03-16 14:55:00,315.75,316.83,314.21,315.45,71568.0,315.75,316.83,314.21,315.45,71568.0
2020-03-16 15:00:00,315.45,317.0,313.03,313.47,94588.0,315.45,317.0,313.03,313.47,94588.0
2020-03-16 15:05:00,313.57,314.98,312.85,313.68,56188.0,313.57,314.98,312.85,313.68,56188.0
2020-03-16 15:10:00,313.56,314.34,312.0,312.12,68227.0,313.56,314.34,312.0,312.12,68227.0
2020-03-16 15:15:00,312.07,314.0,311.79,312.64,77777.0,312.07,314.0,311.79,312.64,77777.0
2020-03-16 15:20:00,312.74,313.39,310.81,312.64,75434.0,312.74,313.39,310.81,312.64,75434.0
2020-03-16 15:25:00,312.68,313.25,310.05,310.55,64827.0,312.68,313.25,310.05,310.55,64827.0
2020-03-16 15:30:00,310.39,310.67,307.86,309.55,115929.0,310.39,310.67,307.86,309.55,115929.0
2020-03-16 15:35:00,309.54,309.79,307.0,307.96,80081.0,309.54,309.79,307.0,307.96,80081.0
2020-03-16 15:40:00,307.94,310.81,306.32,310.72,93871.0,307.94,310.81,306.32,310.72,93871.0
2020-03-16 15:45:00,310.72,311.0,307.22,307.22,109257.0,310.72,311.0,307.22,307.22,109257.0
2020-03-16 15:50:00,307.33,307.49,305.24,305.25,180327.0,307.33,307.49,305.24,305.25,180327.0
2020-03-16 15:55:00,305.19,305.22,294.75,296.84,587990.0,305.19,305.22,294.75,296.84,587990.0
2020-03-17 09:30:00,307.47,309.49,303.01,303.88,234835.0,307.47,309.49,303.01,303.88,234835.0
2020-03-17 09:35:00,304.1,304.3,301.07,301.99,135267.0,304.1,304.3,301.07,301.99,135267.0
2020-03-17 09:40:00,301.82,303.32,300.27,300.72,186846.0,301.82,303.32,300.27,300.72,186846.0
2020-03-17 09:45:00,300.76,306.92,300.62,301.81,150585.0,300.76,306.92,300.62,301.81,150585.0
2020-03-17 09:50:00,302.07,302.08,296.1,296.1,152895.0,302.07,302.08,296.1,296.1,152895.0
2020-03-17 09:55:00,296.25,296.87,290.25,290.51,203279.0,296.25,296.87,290.25,290.51,203279.0
2020-03-17 10:00:00,290.47,293.33,290.31,292.56,167761.0,290.47,293.33,290.31,292.56,167761.0
2020-03-17 10:05:00,292.71,298.18,292.71,296.65,154288.0,292.71,298.18,292.71,296.65,154288.0
2020-03-17 10:10:00,296.55,299.78,296.55,298.75,131318.0,296.55,299.78,296.55,298.75,131318.0
2020-03-17 10:15:00,298.84,301.98,296.88,301.02,104923.0,298.84,301.98,296.88,301.02,104923.0
2020-03-17 10:20:00,301.24,305.0,300.11,303.64,130211.0,301.24,305.0,300.11,303.64,130211.0
2020-03-17 10:25:00,303.66,313.22,303.16,312.7,176334.0,303.66,313.22,303.16,312.7,176334.0
2020-03-17 10:30:00,312.67,316.94,312.1,312.25,209374.0,312.67,316.94,312.1,312.25,209374.0
2020-03-17 10:35:00,312.18,314.0,311.01,311.46,181430.0,312.18,314.0,311.01,311.46,181430.0
2020-03-17 10:40:00,311.58,317.82,310.3,317.62,193867.0,311.58,317.82,310.3,317.62,193867.0
2020-03-17 10:45:00,317.62,318.67,314.57,315.86,171950.0,317.62,318.67,314.57,315.86,171950.0
2020-03-17 10:50:00,315.72,316.01,310.73,313.05,95968.0,315.72,316.01,310.73,313.05,95968.0
2020-03-17 10:55:00,313.41,314.34,311.43,313.47,49262.0,313.41,314.34,311.43,313.47,49262.0
2020-03-17 11:00:00,313.67,315.85,313.18,315.64,64859.0,313.67,315.85,313.18,315.64,64859.0
2020-03-17 11:05:00,315.7,316.84,313.54,314.88,92025.0,315.7,316.84,313.54,314.88,92025.0
2020-03-17 11:10:00,314.99,317.65,314.0,317.3,127961.0,314.99,317.65,314.0,317.3,127961.0
2020-03-17 11:15:00,317.42,318.4,316.02,318.4,98314.0,317.42,318.4,316.02,318.4,98314.0
2020-03-17 11:20:00,318.47,318.77,313.69,314.05,102675.0,318.47,318.77,313.69,314.05,102675.0
2020-03-17 11:25:00,314.24,315.89,313.1,313.5,73460.0,314.24,315.89,313.1,313.5,73460.0
2020-03-17 11:30:00,313.38,315.14,312.84,312.95,57410.0,313.38,315.14,312.84,312.95,57410.0
2020-03-17 11:35:00,312.23,313.23,311.67,312.38,47192.0,312.23,313.23,311.67,312.38,47192.0
2020-03-17 11:40:00,312.44,315.35,312.44,314.72,101099.0,312.44,315.35,312.44,314.72,101099.0
2020-03-17 11:45:00,314.73,318.0,314.73,317.6,68589.0,314.73,318.0,314.73,317.6,68589.0
2020-03-17 11:50:00,317.59,318.59,316.01,317.85,88106.0,317.59,318.59,316.01,317.85,88106.0
2020-03-17 11:55:00,317.99,319.75,316.33,319.52,98905.0,317.99,319.75,316.33,319.52,98905.0
2020-03-17 12:00:00,319.35,321.2,318.8,321.07,139215.0,319.35,321.2,318.8,321.07,139215.0
2020-03-17 12:05:00,321.06,322.9,320.01,322.31,105647.0,321.06,322.9,320.01,322.31,105647.0
2020-03-17 12:10:00,322.14,322.6,320.01,322.13,77970.0,322.14,322.6,320.01,322.13,77970.0
2020-03-17 12:15:00,322.21,322.36,317.31,319.64,100933.0,322.21,322.36,317.31,319.64,100933.0
2020-03-17 12:20:00,319.42,319.78,315.3,316.99,77090.0,319.42,319.78,315.3,316.99,77090.0
2020-03-17 12:25:00,316.98,318.03,315.8,316.78,67852.0,316.98,318.03,315.8,316.78,67852.0
2020-03-17 12:30:00,316.79,318.0,315.86,317.78,45370.0,316.79,318.0,315.86,317.78,45370.0
2020-03-17 12:35:00,317.76,317.76,315.6,315.64,33232.0,317.76,317.76,315.6,315.64,33232.0
2020-03-17 12:40:00,315.7,315.93,313.24,313.47,63212.0,315.7,315.93,313.24,313.47,63212.0
2020-03-17 12:45:00,313.45,314.82,313.21,313.63,41055.0,313.45,314.82,313.21,313.63,41055.0
2020-03-17 12:50:00,313.45,313.64,311.01,312.15,50058.0,313.45,313.64,311.01,312.15,50058.0
2020-03-17 12:55:00,312.04,315.99,312.04,315.42,58548.0,312.04,315.99,312.04,315.42,58548.0
2020-03-17 13:00:00,315.43,317.34,311.63,311.81,63839.0,315.43,317.34,311.63,311.81,63839.0
2020-03-17 13:05:00,312.55,314.62,312.0,312.49,52798.0,312.55,314.62,312.0,312.49,52798.0
2020-03-17 13:10:00,312.16,312.17,310.02,310.11,44232.0,312.16,312.17,310.02,310.11,44232.0
2020-03-17 13:15:00,310.27,310.72,308.65,310.13,78496.0,310.27,310.72,308.65,310.13,78496.0
2020-03-17 13:20:00,310.13,312.96,309.25,312.5,57371.0,310.13,312.96,309.25,312.5,57371.0
2020-03-17 13:25:00,312.5,313.47,310.54,312.21,37468.0,312.5,313.47,310.54,312.21,37468.0
2020-03-17 13:30:00,312.5,315.85,311.76,315.59,60987.0,312.5,315.85,311.76,315.59,60987.0
2020-03-17 13:35:00,315.52,317.02,314.8,315.84,52696.0,315.52,317.02,314.8,315.84,52696.0
2020-03-17 13:40:00,315.81,317.0,315.03,315.65,45481.0,315.81,317.0,315.03,315.65,45481.0
2020-03-17 13:45:00,315.45,316.46,315.11,315.65,32635.0,315.45,316.46,315.11,315.65,32635.0
2020-03-17 13:50:00,315.5,316.87,315.17,316.06,43514.0,315.5,316.87,315.17,316.06,43514.0
2020-03-17 13:55:00,315.94,317.28,315.45,316.04,34663.0,315.94,317.28,315.45,316.04,34663.0
2020-03-17 14:00:00,316.37,317.98,315.38,316.12,47638.0,316.37,317.98,315.38,316.12,47638.0
2020-03-17 14:05:00,316.21,319.24,315.65,318.92,58981.0,316.21,319.24,315.65,318.92,58981.0
2020-03-17 14:10:00,318.71,321.17,318.61,320.77,62974.0,318.71,321.17,318.61,320.77,62974.0
2020-03-17 14:15:00,320.73,321.47,320.0,320.96,53577.0,320.73,321.47,320.0,320.96,53577.0
2020-03-17 14:20:00,320.83,321.14,318.09,318.71,53859.0,320.83,321.14,318.09,318.71,53859.0
2020-03-17 14:25:00,318.57,320.99,318.31,319.79,87791.0,318.57,320.99,318.31,319.79,87791.0
2020-03-17 14:30:00,319.92,321.0,318.73,319.91,47661.0,319.92,321.0,318.73,319.91,47661.0
2020-03-17 14:35:00,319.83,320.51,318.15,319.84,55407.0,319.83,320.51,318.15,319.84,55407.0
2020-03-17 14:40:00,319.06,320.4,316.67,316.67,50786.0,319.06,320.4,316.67,316.67,50786.0
2020-03-17 14:45:00,316.69,317.35,314.07,316.31,62468.0,316.69,317.35,314.07,316.31,62468.0
2020-03-17 14:50:00,316.02,317.25,314.81,316.7,36243.0,316.02,317.25,314.81,316.7,36243.0
2020-03-17 14:55:00,316.87,319.78,316.78,319.74,46763.0,316.87,319.78,316.78,319.74,46763.0
2020-03-17 15:00:00,319.44,319.58,314.17,315.05,52417.0,319.44,319.58,314.17,315.05,52417.0
2020-03-17 15:05:00,314.65,320.5,314.54,319.57,88783.0,314.65,320.5,314.54,319.57,88783.0
2020-03-17 15:10:00,319.78,320.59,318.39,319.58,76850.0,319.78,320.59,318.39,319.58,76850.0
2020-03-17 15:15:00,319.26,320.65,319.2,319.88,85249.0,319.26,320.65,319.2,319.88,85249.0
2020-03-17 15:20:00,319.81,320.06,316.33,316.78,72059.0,319.81,320.06,316.33,316.78,72059.0
2020-03-17 15:25:00,316.86,318.71,315.78,318.19,65305.0,316.86,318.71,315.78,318.19,65305.0
2020-03-17 15:30:00,317.99,319.04,317.05,318.34,58954.0,317.99,319.04,317.05,318.34,58954.0
2020-03-17 15:35:00,318.1,320.25,318.1,319.33,68652.0,318.1,320.25,318.1,319.33,68652.0
2020-03-17 15:40:00,319.33,322.49,319.21,321.28,114366.0,319.33,322.49,319.21,321.28,114366.0
2020-03-17 15:45:00,321.27,322.21,319.1,320.11,139145.0,321.27,322.21,319.1,320.11,139145.0
2020-03-17 15:50:00,320.0,321.08,316.5,319.44,156514.0,320.0,321.08,316.5,319.44,156514.0
2020-03-17 15:55:00,319.27,320.33,315.31,319.74,266772.0,319.27,320.33,315.31,319.74,266772.0
2020-03-18 09:30:00,301.19,311.51,300.0,306.99,280306.0,301.19,311.51,300.0,306.99,280306.0
2020-03-18 09:35:00,306.56,316.1,305.0,313.88,214509.0,306.56,316.1,305.0,313.88,214509.0
2020-03-18 09:40:00,313.97,319.23,312.19,313.42,152828.0,313.97,319.23,312.19,313.42,152828.0
2020-03-18 09:45:00,313.41,317.0,311.83,314.73,80455.0,313.41,317.0,311.83,314.73,80455.0
2020-03-18 09:50:00,314.19,319.02,313.59,318.64,114031.0,314.19,319.02,313.59,318.64,114031.0
2020-03-18 09:55:00,318.69,320.9,316.83,320.59,126765.0,318.69,320.9,316.83,320.59,126765.0
2020-03-18 10:00:00,320.59,323.99,318.02,323.1,184021.0,320.59,323.99,318.02,323.1,184021.0
2020-03-18 10:05:00,323.09,324.92,320.67,321.0,154435.0,323.09,324.92,320.67,321.0,154435.0
2020-03-18 10:10:00,321.24,323.99,319.93,323.77,99321.0,321.24,323.99,319.93,323.77,99321.0
2020-03-18 10:15:00,323.77,329.33,323.77,326.11,247805.0,323.77,329.33,323.77,326.11,247805.0
2020-03-18 10:20:00,326.17,327.99,323.51,327.8,151983.0,326.17,327.99,323.51,327.8,151983.0
2020-03-18 10:25:00,328.0,331.58,327.89,329.45,166870.0,328.0,331.58,327.89,329.45,166870.0
2020-03-18 10:30:00,329.43,329.44,325.37,326.67,78901.0,329.43,329.44,325.37,326.67,78901.0
2020-03-18 10:35:00,326.46,327.5,324.56,327.49,81537.0,326.46,327.5,324.56,327.49,81537.0
2020-03-18 10:40:00,327.16,331.5,326.25,330.69,119248.0,327.16,331.5,326.25,330.69,119248.0
2020-03-18 10:45:00,330.63,330.99,326.4,329.85,107128.0,330.63,330.99,326.4,329.85,107128.0
2020-03-18 10:50:00,329.66,330.48,326.22,326.45,90533.0,329.66,330.48,326.22,326.45,90533.0
2020-03-18 10:55:00,326.44,329.09,325.5,328.61,81092.0,326.44,329.09,325.5,328.61,81092.0
2020-03-18 11:00:00,328.48,329.31,325.12,325.39,77924.0,328.48,329.31,325.12,325.39,77924.0
2020-03-18 11:05:00,325.13,325.43,323.83,324.39,108406.0,325.13,325.43,323.83,324.39,108406.0
2020-03-18 11:10:00,324.28,325.0,321.0,321.73,99174.0,324.28,325.0,321.0,321.73,99174.0
2020-03-18 11:15:00,321.48,322.46,320.27,321.86,165092.0,321.48,322.46,320.27,321.86,165092.0
2020-03-18 11:20:00,321.89,326.98,321.65,324.86,160889.0,321.89,326.98,321.65,324.86,160889.0
2020-03-18 11:25:00,324.72,325.21,323.04,324.76,51008.0,324.72,325.21,323.04,324.76,51008.0
2020-03-18 11:30:00,324.6,325.5,320.79,322.58,100221.0,324.6,325.5,320.79,322.58,100221.0
2020-03-18 11:35:00,322.57,323.45,321.59,322.07,57274.0,322.57,323.45,321.59,322.07,57274.0
2020-03-18 11:40:00,321.9,322.08,320.3,320.59,72701.0,321.9,322.08,320.3,320.59,72701.0
2020-03-18 11:45:00,320.82,323.65,319.27,323.57,124135.0,320.82,323.65,319.27,323.57,124135.0
2020-03-18 11:50:00,323.57,325.93,323.45,325.77,103009.0,323.57,325.93,323.45,325.77,103009.0
2020-03-18 11:55:00,325.82,327.0,324.68,325.69,113951.0,325.82,327.0,324.68,325.69,113951.0
2020-03-18 12:00:00,325.54,325.64,322.28,322.5,81736.0,325.54,325.64,322.28,322.5,81736.0
2020-03-18 12:05:00,322.27,325.0,322.19,323.83,73249.0,322.27,325.0,322.19,323.83,73249.0
2020-03-18 12:10:00,323.31,324.4,320.25,320.48,93945.0,323.31,324.4,320.25,320.48,93945.0
2020-03-18 12:15:00,320.49,320.58,319.0,319.52,83862.0,320.49,320.58,319.0,319.52,83862.0
2020-03-18 12:20:00,319.63,323.31,319.12,321.69,71987.0,319.63,323.31,319.12,321.69,71987.0
2020-03-18 12:25:00,321.5,322.77,319.57,322.37,89084.0,321.5,322.77,319.57,322.37,89084.0
2020-03-18 12:30:00,322.35,322.38,320.11,320.46,39853.0,322.35,322.38,320.11,320.46,39853.0
2020-03-18 12:35:00,320.33,321.32,318.99,320.92,85712.0,320.33,321.32,318.99,320.92,85712.0
2020-03-18 12:40:00,321.05,322.41,319.49,322.09,58165.0,321.05,322.41,319.49,322.09,58165.0
2020-03-18 12:45:00,322.7,322.8,319.21,320.02,80843.0,322.7,322.8,319.21,320.02,80843.0
2020-03-18 12:50:00,319.94,320.05,317.03,317.49,108203.0,319.94,320.05,317.03,317.49,108203.0
2020-03-18 12:55:00,317.41,317.54,315.76,315.76,23915.0,317.41,317.54,315.76,315.76,23915.0
2020-03-18 13:00:00,315.76,315.76,315.76,315.76,0.0,315.76,315.76,315.76,315.76,0.0
2020-03-18 13:05:00,315.76,315.76,315.76,315.76,0.0,315.76,315.76,315.76,315.76,0.0
2020-03-18 13:10:00,315.0,317.72,313.52,313.95,123108.0,315.0,317.72,313.52,313.95,123108.0
2020-03-18 13:15:00,313.77,314.17,306.41,308.11,153585.0,313.77,314.17,306.41,308.11,153585.0
2020-03-18 13:20:00,307.94,311.81,306.38,311.61,156969.0,307.94,311.81,306.38,311.61,156969.0
2020-03-18 13:25:00,311.61,313.0,310.02,310.12,95821.0,311.61,313.0,310.02,310.12,95821.0
2020-03-18 13:30:00,310.22,310.44,305.5,307.44,136009.0,310.22,310.44,305.5,307.44,136009.0
2020-03-18 13:35:00,307.44,312.0,306.69,311.1,144210.0,307.44,312.0,306.69,311.1,144210.0
2020-03-18 13:40:00,311.23,315.42,311.0,313.41,122177.0,311.23,315.42,311.0,313.41,122177.0
2020-03-18 13:45:00,312.92,313.12,309.0,310.92,102235.0,312.92,313.12,309.0,310.92,102235.0
2020-03-18 13:50:00,310.92,311.23,308.14,308.77,113440.0,310.92,311.23,308.14,308.77,113440.0
2020-03-18 13:55:00,308.55,309.5,306.66,309.14,54291.0,308.55,309.5,306.66,309.14,54291.0
2020-03-18 14:00:00,309.12,311.65,307.14,311.44,88942.0,309.12,311.65,307.14,311.44,88942.0
2020-03-18 14:05:00,311.36,315.49,311.19,314.12,111828.0,311.36,315.49,311.19,314.12,111828.0
2020-03-18 14:10:00,313.74,313.78,309.54,309.73,59176.0,313.74,313.78,309.54,309.73,59176.0
2020-03-18 14:15:00,310.0,310.68,304.02,306.27,151804.0,310.0,310.68,304.02,306.27,151804.0
2020-03-18 14:20:00,306.03,307.98,303.29,306.34,102898.0,306.03,307.98,303.29,306.34,102898.0
2020-03-18 14:25:00,306.34,307.18,305.22,306.75,74794.0,306.34,307.18,305.22,306.75,74794.0
2020-03-18 14:30:00,306.9,307.35,303.65,305.93,94050.0,306.9,307.35,303.65,305.93,94050.0
2020-03-18 14:35:00,305.94,307.45,305.51,306.88,83321.0,305.94,307.45,305.51,306.88,83321.0
2020-03-18 14:40:00,306.99,307.15,303.31,305.32,71952.0,306.99,307.15,303.31,305.32,71952.0
2020-03-18 14:45:00,305.67,307.35,305.36,306.71,105358.0,305.67,307.35,305.36,306.71,105358.0
2020-03-18 14:50:00,306.79,312.78,306.45,312.49,95872.0,306.79,312.78,306.45,312.49,95872.0
2020-03-18 14:55:00,312.31,316.39,311.2,315.22,143576.0,312.31,316.39,311.2,315.22,143576.0
2020-03-18 15:00:00,315.22,316.89,313.17,314.67,126964.0,315.22,316.89,313.17,314.67,126964.0
2020-03-18 15:05:00,314.69,317.98,313.54,314.0,139900.0,314.69,317.98,313.54,314.0,139900.0
2020-03-18 15:10:00,313.76,316.99,313.01,315.47,129114.0,313.76,316.99,313.01,315.47,129114.0
2020-03-18 15:15:00,315.68,315.85,311.39,313.34,83496.0,315.68,315.85,311.39,313.34,83496.0
2020-03-18 15:20:00,313.14,313.33,306.85,306.94,89079.0,313.14,313.33,306.85,306.94,89079.0
2020-03-18 15:25:00,307.02,309.99,305.22,306.11,127688.0,307.02,309.99,305.22,306.11,127688.0
2020-03-18 15:30:00,306.36,309.52,306.17,307.52,130908.0,306.36,309.52,306.17,307.52,130908.0
2020-03-18 15:35:00,307.56,307.97,306.22,307.36,108599.0,307.56,307.97,306.22,307.36,108599.0
2020-03-18 15:40:00,307.32,309.2,306.9,307.67,180803.0,307.32,309.2,306.9,307.67,180803.0
2020-03-18 15:45:00,307.46,308.69,305.83,307.67,140486.0,307.46,308.69,305.83,307.67,140486.0
2020-03-18 15:50:00,308.0,311.23,306.79,309.27,307861.0,308.0,311.23,306.79,309.27,307861.0
2020-03-18 15:55:00,308.96,318.81,308.96,317.33,399143.0,308.96,318.81,308.96,317.33,399143.0
2020-03-19 09:30:00,324.17,324.39,316.82,318.88,233789.0,324.17,324.39,316.82,318.88,233789.0
2020-03-19 09:35:00,319.23,328.01,318.77,324.37,222192.0,319.23,328.01,318.77,324.37,222192.0
2020-03-19 09:40:00,324.69,325.22,320.01,320.1,152950.0,324.69,325.22,320.01,320.1,152950.0
2020-03-19 09:45:00,320.12,325.44,319.2,322.67,148693.0,320.12,325.44,319.2,322.67,148693.0
2020-03-19 09:50:00,322.57,325.2,322.0,324.26,88006.0,322.57,325.2,322.0,324.26,88006.0
2020-03-19 09:55:00,324.07,333.48,323.67,332.17,248378.0,324.07,333.48,323.67,332.17,248378.0
2020-03-19 10:00:00,332.0,341.27,329.31,337.75,390372.0,332.0,341.27,329.31,337.75,390372.0
2020-03-19 10:05:00,337.75,340.0,336.28,339.5,185064.0,337.75,340.0,336.28,339.5,185064.0
2020-03-19 10:10:00,339.28,341.85,337.13,341.55,207361.0,339.28,341.85,337.13,341.55,207361.0
2020-03-19 10:15:00,341.55,343.29,338.55,338.91,169384.0,341.55,343.29,338.55,338.91,169384.0
2020-03-19 10:20:00,339.0,339.14,335.52,336.01,107989.0,339.0,339.14,335.52,336.01,107989.0
2020-03-19 10:25:00,335.99,339.44,334.62,338.37,90273.0,335.99,339.44,334.62,338.37,90273.0
2020-03-19 10:30:00,338.67,338.72,334.4,336.77,77920.0,338.67,338.72,334.4,336.77,77920.0
2020-03-19 10:35:00,336.51,337.3,332.15,332.28,80607.0,336.51,337.3,332.15,332.28,80607.0
2020-03-19 10:40:00,332.15,333.09,330.31,332.07,101985.0,332.15,333.09,330.31,332.07,101985.0
2020-03-19 10:45:00,332.41,332.43,329.06,330.67,92603.0,332.41,332.43,329.06,330.67,92603.0
2020-03-19 10:50:00,330.67,334.35,330.4,334.32,92965.0,330.67,334.35,330.4,334.32,92965.0
2020-03-19 10:55:00,334.19,338.85,333.8,336.19,155842.0,334.19,338.85,333.8,336.19,155842.0
2020-03-19 11:00:00,335.77,338.78,334.07,334.33,74726.0,335.77,338.78,334.07,334.33,74726.0
2020-03-19 11:05:00,334.67,337.99,334.5,337.82,81250.0,334.67,337.99,334.5,337.82,81250.0
2020-03-19 11:10:00,337.76,340.25,335.8,338.87,102723.0,337.76,340.25,335.8,338.87,102723.0
2020-03-19 11:15:00,339.02,340.66,337.16,337.7,98929.0,339.02,340.66,337.16,337.7,98929.0
2020-03-19 11:20:00,337.86,341.8,337.0,341.36,109972.0,337.86,341.8,337.0,341.36,109972.0
2020-03-19 11:25:00,341.45,342.92,340.68,341.49,84431.0,341.45,342.92,340.68,341.49,84431.0
2020-03-19 11:30:00,341.73,341.77,336.36,338.54,98315.0,341.73,341.77,336.36,338.54,98315.0
2020-03-19 11:35:00,338.63,340.26,336.5,337.06,59945.0,338.63,340.26,336.5,337.06,59945.0
2020-03-19 11:40:00,337.15,339.0,335.63,337.55,66225.0,337.15,339.0,335.63,337.55,66225.0
2020-03-19 11:45:00,337.76,337.77,335.52,337.24,45636.0,337.76,337.77,335.52,337.24,45636.0
2020-03-19 11:50:00,337.2,337.63,335.23,336.71,48460.0,337.2,337.63,335.23,336.71,48460.0
2020-03-19 11:55:00,336.4,338.6,333.88,334.45,81871.0,336.4,338.6,333.88,334.45,81871.0
2020-03-19 12:00:00,335.06,337.24,333.88,335.03,49389.0,335.06,337.24,333.88,335.03,49389.0
2020-03-19 12:05:00,335.13,339.71,335.11,336.11,76412.0,335.13,339.71,335.11,336.11,76412.0
2020-03-19 12:10:00,336.42,336.82,334.72,336.57,37317.0,336.42,336.82,334.72,336.57,37317.0
2020-03-19 12:15:00,336.99,337.0,334.3,334.59,44078.0,336.99,337.0,334.3,334.59,44078.0
2020-03-19 12:20:00,334.86,336.65,332.69,333.66,61819.0,334.86,336.65,332.69,333.66,61819.0
2020-03-19 12:25:00,333.47,337.47,332.78,336.91,68066.0,333.47,337.47,332.78,336.91,68066.0
2020-03-19 12:30:00,337.05,337.38,333.3,334.32,41341.0,337.05,337.38,333.3,334.32,41341.0
2020-03-19 12:35:00,334.15,335.23,332.53,334.12,48166.0,334.15,335.23,332.53,334.12,48166.0
2020-03-19 12:40:00,334.3,337.96,333.45,336.16,69329.0,334.3,337.96,333.45,336.16,69329.0
2020-03-19 12:45:00,336.56,339.41,336.16,337.7,58919.0,336.56,339.41,336.16,337.7,58919.0
2020-03-19 12:50:00,337.7,342.88,337.25,342.68,77091.0,337.7,342.88,337.25,342.68,77091.0
2020-03-19 12:55:00,342.62,342.84,339.06,340.34,59051.0,342.62,342.84,339.06,340.34,59051.0
2020-03-19 13:00:00,340.13,341.44,337.51,338.81,65481.0,340.13,341.44,337.51,338.81,65481.0
2020-03-19 13:05:00,338.81,340.91,338.45,339.84,44289.0,338.81,340.91,338.45,339.84,44289.0
2020-03-19 13:10:00,339.64,342.2,339.13,339.9,56306.0,339.64,342.2,339.13,339.9,56306.0
2020-03-19 13:15:00,340.01,341.99,338.89,341.98,54231.0,340.01,341.99,338.89,341.98,54231.0
2020-03-19 13:20:00,341.96,344.0,341.0,342.47,95586.0,341.96,344.0,341.0,342.47,95586.0
2020-03-19 13:25:00,342.4,343.34,339.64,340.74,44862.0,342.4,343.34,339.64,340.74,44862.0
2020-03-19 13:30:00,340.86,343.79,340.01,342.51,48956.0,340.86,343.79,340.01,342.51,48956.0
2020-03-19 13:35:00,342.5,342.98,341.22,341.54,50880.0,342.5,342.98,341.22,341.54,50880.0
2020-03-19 13:40:00,341.58,342.45,341.03,341.53,38236.0,341.58,342.45,341.03,341.53,38236.0
2020-03-19 13:45:00,341.6,342.8,340.45,341.64,65353.0,341.6,342.8,340.45,341.64,65353.0
2020-03-19 13:50:00,341.82,344.5,341.55,344.06,98379.0,341.82,344.5,341.55,344.06,98379.0
2020-03-19 13:55:00,344.0,345.0,341.61,342.56,92471.0,344.0,345.0,341.61,342.56,92471.0
2020-03-19 14:00:00,342.57,343.99,341.75,342.25,55595.0,342.57,343.99,341.75,342.25,55595.0
2020-03-19 14:05:00,342.25,342.97,340.12,341.36,57215.0,342.25,342.97,340.12,341.36,57215.0
2020-03-19 14:10:00,341.62,343.68,341.35,342.86,61850.0,341.62,343.68,341.35,342.86,61850.0
2020-03-19 14:15:00,342.73,342.99,341.26,342.24,30607.0,342.73,342.99,341.26,342.24,30607.0
2020-03-19 14:20:00,342.49,343.56,341.59,343.27,34387.0,342.49,343.56,341.59,343.27,34387.0
2020-03-19 14:25:00,343.42,343.97,341.03,341.84,57749.0,343.42,343.97,341.03,341.84,57749.0
2020-03-19 14:30:00,341.93,344.44,341.21,343.95,62652.0,341.93,344.44,341.21,343.95,62652.0
2020-03-19 14:35:00,343.44,345.0,343.12,345.0,83564.0,343.44,345.0,343.12,345.0,83564.0
2020-03-19 14:40:00,344.89,348.51,344.74,346.82,146333.0,344.89,348.51,344.74,346.82,146333.0
2020-03-19 14:45:00,346.35,346.35,344.11,344.92,74652.0,346.35,346.35,344.11,344.92,74652.0
2020-03-19 14:50:00,344.83,345.04,341.78,342.18,80354.0,344.83,345.04,341.78,342.18,80354.0
2020-03-19 14:55:00,342.57,343.29,341.21,341.77,90907.0,342.57,343.29,341.21,341.77,90907.0
2020-03-19 15:00:00,341.52,341.67,337.5,339.86,94619.0,341.52,341.67,337.5,339.86,94619.0
2020-03-19 15:05:00,339.85,341.25,336.31,336.63,90580.0,339.85,341.25,336.31,336.63,90580.0
2020-03-19 15:10:00,336.51,339.78,335.41,338.07,92759.0,336.51,339.78,335.41,338.07,92759.0
2020-03-19 15:15:00,338.09,340.88,337.75,339.03,84552.0,338.09,340.88,337.75,339.03,84552.0
2020-03-19 15:20:00,339.51,341.5,337.75,341.23,85187.0,339.51,341.5,337.75,341.23,85187.0
2020-03-19 15:25:00,341.27,342.83,339.05,339.77,86470.0,341.27,342.83,339.05,339.77,86470.0
2020-03-19 15:30:00,340.22,341.41,338.0,339.87,69774.0,340.22,341.41,338.0,339.87,69774.0
2020-03-19 15:35:00,339.65,341.14,338.86,339.21,77044.0,339.65,341.14,338.86,339.21,77044.0
2020-03-19 15:40:00,339.37,339.51,338.22,339.1,91239.0,339.37,339.51,338.22,339.1,91239.0
2020-03-19 15:45:00,339.11,339.71,336.42,336.51,100653.0,339.11,339.71,336.42,336.51,100653.0
2020-03-19 15:50:00,336.64,337.55,333.2,337.18,234631.0,336.64,337.55,333.2,337.18,234631.0
2020-03-19 15:55:00,337.26,337.53,331.01,331.88,375862.0,337.26,337.53,331.01,331.88,375862.0
2020-03-20 09:30:00,342.31,346.86,340.0,344.23,800941.0,342.31,346.86,340.0,344.23,800941.0
2020-03-20 09:35:00,343.96,347.65,340.0,341.0,179963.0,343.96,347.65,340.0,341.0,179963.0
2020-03-20 09:40:00,340.26,341.31,334.25,335.29,186197.0,340.26,341.31,334.25,335.29,186197.0
2020-03-20 09:45:00,335.84,340.49,333.66,337.53,134281.0,335.84,340.49,333.66,337.53,134281.0
2020-03-20 09:50:00,337.57,342.0,336.28,341.25,108494.0,337.57,342.0,336.28,341.25,108494.0
2020-03-20 09:55:00,341.03,343.29,341.0,341.84,100791.0,341.03,343.29,341.0,341.84,100791.0
2020-03-20 10:00:00,342.03,344.83,341.5,344.43,144990.0,342.03,344.83,341.5,344.43,144990.0
2020-03-20 10:05:00,344.25,344.53,342.44,344.01,96218.0,344.25,344.53,342.44,344.01,96218.0
2020-03-20 10:10:00,344.0,345.37,342.0,342.17,154401.0,344.0,345.37,342.0,342.17,154401.0
2020-03-20 10:15:00,342.32,344.94,342.18,344.44,82076.0,342.32,344.94,342.18,344.44,82076.0
2020-03-20 10:20:00,344.28,345.42,342.74,343.59,70861.0,344.28,345.42,342.74,343.59,70861.0
2020-03-20 10:25:00,343.87,344.57,341.34,341.94,66126.0,343.87,344.57,341.34,341.94,66126.0
2020-03-20 10:30:00,342.0,344.99,341.72,344.69,104479.0,342.0,344.99,341.72,344.69,104479.0
2020-03-20 10:35:00,344.7,346.85,344.0,346.5,116368.0,344.7,346.85,344.0,346.5,116368.0
2020-03-20 10:40:00,346.3,346.87,343.27,344.3,81113.0,346.3,346.87,343.27,344.3,81113.0
2020-03-20 10:45:00,344.2,344.84,342.01,344.25,65853.0,344.2,344.84,342.01,344.25,65853.0
2020-03-20 10:50:00,344.3,348.8,343.43,347.69,121026.0,344.3,348.8,343.43,347.69,121026.0
2020-03-20 10:55:00,347.93,350.49,347.2,349.56,119981.0,347.93,350.49,347.2,349.56,119981.0
2020-03-20 11:00:00,349.32,349.99,347.48,347.53,74819.0,349.32,349.99,347.48,347.53,74819.0
2020-03-20 11:05:00,347.68,348.12,346.1,347.84,67490.0,347.68,348.12,346.1,347.84,67490.0
2020-03-20 11:10:00,347.89,349.9,347.69,347.99,70696.0,347.89,349.9,347.69,347.99,70696.0
2020-03-20 11:15:00,347.61,348.62,345.34,345.61,78030.0,347.61,348.62,345.34,345.61,78030.0
2020-03-20 11:20:00,345.63,345.63,338.3,338.62,149685.0,345.63,345.63,338.3,338.62,149685.0
2020-03-20 11:25:00,338.39,343.39,338.25,342.3,110009.0,338.39,343.39,338.25,342.3,110009.0
2020-03-20 11:30:00,342.34,342.4,339.53,342.29,62000.0,342.34,342.4,339.53,342.29,62000.0
2020-03-20 11:35:00,342.1,345.88,342.02,344.07,90024.0,342.1,345.88,342.02,344.07,90024.0
2020-03-20 11:40:00,343.85,344.8,342.63,343.03,59427.0,343.85,344.8,342.63,343.03,59427.0
2020-03-20 11:45:00,343.24,343.4,341.35,342.77,47182.0,343.24,343.4,341.35,342.77,47182.0
2020-03-20 11:50:00,342.88,344.56,341.2,342.1,61041.0,342.88,344.56,341.2,342.1,61041.0
2020-03-20 11:55:00,342.0,345.49,342.0,344.45,71674.0,342.0,345.49,342.0,344.45,71674.0
2020-03-20 12:00:00,344.67,345.5,342.0,342.68,49268.0,344.67,345.5,342.0,342.68,49268.0
2020-03-20 12:05:00,342.76,342.84,336.1,337.42,116052.0,342.76,342.84,336.1,337.42,116052.0
2020-03-20 12:10:00,336.77,339.75,336.51,339.24,96118.0,336.77,339.75,336.51,339.24,96118.0
2020-03-20 12:15:00,338.86,339.34,336.14,336.94,71824.0,338.86,339.34,336.14,336.94,71824.0
2020-03-20 12:20:00,336.93,337.19,333.92,335.17,97872.0,336.93,337.19,333.92,335.17,97872.0
2020-03-20 12:25:00,335.0,335.27,333.03,334.62,97090.0,335.0,335.27,333.03,334.62,97090.0
2020-03-20 12:30:00,334.68,339.53,334.41,339.07,82951.0,334.68,339.53,334.41,339.07,82951.0
2020-03-20 12:35:00,339.05,339.3,337.53,338.38,37870.0,339.05,339.3,337.53,338.38,37870.0
2020-03-20 12:40:00,338.35,338.49,335.73,337.28,65684.0,338.35,338.49,335.73,337.28,65684.0
2020-03-20 12:45:00,337.34,340.26,337.05,339.69,70485.0,337.34,340.26,337.05,339.69,70485.0
2020-03-20 12:50:00,339.64,342.08,339.12,341.42,64335.0,339.64,342.08,339.12,341.42,64335.0
2020-03-20 12:55:00,341.58,343.82,340.45,343.48,84771.0,341.58,343.82,340.45,343.48,84771.0
2020-03-20 13:00:00,343.55,343.85,342.06,343.31,80141.0,343.55,343.85,342.06,343.31,80141.0
2020-03-20 13:05:00,343.49,344.62,343.01,344.25,47944.0,343.49,344.62,343.01,344.25,47944.0
2020-03-20 13:10:00,344.24,344.86,343.28,343.87,44485.0,344.24,344.86,343.28,343.87,44485.0
2020-03-20 13:15:00,344.0,344.38,342.57,343.79,46146.0,344.0,344.38,342.57,343.79,46146.0
2020-03-20 13:20:00,343.96,344.08,340.78,340.84,43356.0,343.96,344.08,340.78,340.84,43356.0
2020-03-20 13:25:00,341.12,342.05,339.45,341.25,54603.0,341.12,342.05,339.45,341.25,54603.0
2020-03-20 13:30:00,341.07,343.1,340.31,340.89,46727.0,341.07,343.1,340.31,340.89,46727.0
2020-03-20 13:35:00,340.88,342.25,339.3,341.6,50716.0,340.88,342.25,339.3,341.6,50716.0
2020-03-20 13:40:00,341.9,342.9,340.67,342.5,28987.0,341.9,342.9,340.67,342.5,28987.0
2020-03-20 13:45:00,342.41,343.69,341.1,341.31,48927.0,342.41,343.69,341.1,341.31,48927.0
2020-03-20 13:50:00,341.2,342.61,341.03,342.05,30964.0,341.2,342.61,341.03,342.05,30964.0
2020-03-20 13:55:00,342.04,342.91,341.19,342.75,24937.0,342.04,342.91,341.19,342.75,24937.0
2020-03-20 14:00:00,342.76,343.26,341.9,342.56,32483.0,342.76,343.26,341.9,342.56,32483.0
2020-03-20 14:05:00,342.54,345.26,342.42,344.71,85403.0,342.54,345.26,342.42,344.71,85403.0
2020-03-20 14:10:00,344.95,345.79,343.85,343.9,64029.0,344.95,345.79,343.85,343.9,64029.0
2020-03-20 14:15:00,343.45,343.63,340.38,340.87,72586.0,343.45,343.63,340.38,340.87,72586.0
2020-03-20 14:20:00,340.95,342.75,340.8,341.48,62195.0,340.95,342.75,340.8,341.48,62195.0
2020-03-20 14:25:00,341.56,342.27,339.22,341.16,64934.0,341.56,342.27,339.22,341.16,64934.0
2020-03-20 14:30:00,341.01,342.72,339.58,339.59,44055.0,341.01,342.72,339.58,339.59,44055.0
2020-03-20 14:35:00,339.53,339.83,336.95,337.97,62698.0,339.53,339.83,336.95,337.97,62698.0
2020-03-20 14:40:00,337.83,338.81,336.95,338.32,46873.0,337.83,338.81,336.95,338.32,46873.0
2020-03-20 14:45:00,338.65,340.79,338.64,340.0,55415.0,338.65,340.79,338.64,340.0,55415.0
2020-03-20 14:50:00,339.87,340.99,337.5,337.5,51391.0,339.87,340.99,337.5,337.5,51391.0
2020-03-20 14:55:00,337.57,338.26,335.6,336.72,66377.0,337.57,338.26,335.6,336.72,66377.0
2020-03-20 15:00:00,336.98,339.88,336.09,336.31,55542.0,336.98,339.88,336.09,336.31,55542.0
2020-03-20 15:05:00,336.66,338.65,336.4,336.95,58348.0,336.66,338.65,336.4,336.95,58348.0
2020-03-20 15:10:00,337.14,339.71,336.53,338.03,61654.0,337.14,339.71,336.53,338.03,61654.0
2020-03-20 15:15:00,338.0,338.65,335.73,336.34,72211.0,338.0,338.65,335.73,336.34,72211.0
2020-03-20 15:20:00,336.51,336.81,335.06,335.15,63565.0,336.51,336.81,335.06,335.15,63565.0
2020-03-20 15:25:00,335.26,336.97,335.05,336.36,77407.0,335.26,336.97,335.05,336.36,77407.0
2020-03-20 15:30:00,336.47,339.05,335.6,338.97,89902.0,336.47,339.05,335.6,338.97,89902.0
2020-03-20 15:35:00,338.79,338.98,334.8,335.64,80825.0,338.79,338.98,334.8,335.64,80825.0
2020-03-20 15:40:00,335.36,336.0,334.22,334.5,79548.0,335.36,336.0,334.22,334.5,79548.0
2020-03-20 15:45:00,334.33,336.32,333.68,334.09,133799.0,334.33,336.32,333.68,334.09,133799.0
2020-03-20 15:50:00,334.03,335.85,332.05,335.61,239516.0,334.03,335.85,332.05,335.61,239516.0
2020-03-20 15:55:00,335.37,335.39,332.0,332.7,284984.0,335.37,335.39,332.0,332.7,284984.0
2020-03-23 09:30:00,347.55,354.74,344.27,350.26,520170.0,347.55,354.74,344.27,350.26,520170.0
2020-03-23 09:35:00,350.25,351.09,345.39,345.44,288686.0,350.25,351.09,345.39,345.44,288686.0
2020-03-23 09:40:00,345.02,348.33,340.88,344.97,315784.0,345.02,348.33,340.88,344.97,315784.0
2020-03-23 09:45:00,344.97,351.66,343.45,346.51,328785.0,344.97,351.66,343.45,346.51,328785.0
2020-03-23 09:50:00,346.52,349.88,344.36,348.49,165379.0,346.52,349.88,344.36,348.49,165379.0
2020-03-23 09:55:00,348.32,352.38,348.08,351.69,169994.0,348.32,352.38,348.08,351.69,169994.0
2020-03-23 10:00:00,351.84,353.11,348.56,352.45,167946.0,351.84,353.11,348.56,352.45,167946.0
2020-03-23 10:05:00,352.4,356.45,352.33,355.94,248757.0,352.4,356.45,352.33,355.94,248757.0
2020-03-23 10:10:00,355.95,357.69,354.77,357.17,214694.0,355.95,357.69,354.77,357.17,214694.0
2020-03-23 10:15:00,357.3,359.01,357.06,358.11,248634.0,357.3,359.01,357.06,358.11,248634.0
2020-03-23 10:20:00,358.0,359.58,355.4,357.75,191284.0,358.0,359.58,355.4,357.75,191284.0
2020-03-23 10:25:00,357.74,359.99,356.57,358.85,208142.0,357.74,359.99,356.57,358.85,208142.0
2020-03-23 10:30:00,358.72,360.0,357.12,358.09,242746.0,358.72,360.0,357.12,358.09,242746.0
2020-03-23 10:35:00,357.86,358.87,356.23,357.41,107288.0,357.86,358.87,356.23,357.41,107288.0
2020-03-23 10:40:00,357.41,359.29,356.1,358.73,88491.0,357.41,359.29,356.1,358.73,88491.0
2020-03-23 10:45:00,358.41,359.85,357.99,359.19,92408.0,358.41,359.85,357.99,359.19,92408.0
2020-03-23 10:50:00,359.5,359.88,356.8,357.35,85646.0,359.5,359.88,356.8,357.35,85646.0
2020-03-23 10:55:00,357.13,357.57,354.25,355.82,139878.0,357.13,357.57,354.25,355.82,139878.0
2020-03-23 11:00:00,355.97,357.68,353.4,357.68,101317.0,355.97,357.68,353.4,357.68,101317.0
2020-03-23 11:05:00,357.88,358.34,355.68,357.34,67425.0,357.88,358.34,355.68,357.34,67425.0
2020-03-23 11:10:00,357.55,359.23,356.58,358.14,63519.0,357.55,359.23,356.58,358.14,63519.0
2020-03-23 11:15:00,358.27,359.49,356.13,357.18,101848.0,358.27,359.49,356.13,357.18,101848.0
2020-03-23 11:20:00,357.22,357.27,354.33,354.68,81256.0,357.22,357.27,354.33,354.68,81256.0
2020-03-23 11:25:00,354.41,356.73,349.01,349.1,173410.0,354.41,356.73,349.01,349.1,173410.0
2020-03-23 11:30:00,349.44,353.76,349.09,351.65,115656.0,349.44,353.76,349.09,351.65,115656.0
2020-03-23 11:35:00,351.7,354.15,351.21,352.46,68659.0,351.7,354.15,351.21,352.46,68659.0
2020-03-23 11:40:00,352.53,352.93,349.5,350.26,77091.0,352.53,352.93,349.5,350.26,77091.0
2020-03-23 11:45:00,350.15,350.99,348.15,349.44,128742.0,350.15,350.99,348.15,349.44,128742.0
2020-03-23 11:50:00,349.55,352.68,348.92,352.68,113812.0,349.55,352.68,348.92,352.68,113812.0
2020-03-23 11:55:00,352.69,353.79,348.77,353.79,99887.0,352.69,353.79,348.77,353.79,99887.0
2020-03-23 12:00:00,353.86,357.43,353.7,356.36,128030.0,353.86,357.43,353.7,356.36,128030.0
2020-03-23 12:05:00,356.65,356.8,351.68,351.85,71047.0,356.65,356.8,351.68,351.85,71047.0
2020-03-23 12:10:00,351.94,352.78,350.22,351.03,83462.0,351.94,352.78,350.22,351.03,83462.0
2020-03-23 12:15:00,351.18,357.99,351.18,356.29,103602.0,351.18,357.99,351.18,356.29,103602.0
2020-03-23 12:20:00,356.26,357.08,354.37,354.41,68124.0,356.26,357.08,354.37,354.41,68124.0
2020-03-23 12:25:00,354.34,355.96,351.8,353.09,61581.0,354.34,355.96,351.8,353.09,61581.0
2020-03-23 12:30:00,352.97,355.05,351.35,355.0,64651.0,352.97,355.05,351.35,355.0,64651.0
2020-03-23 12:35:00,354.98,355.94,352.16,355.32,60962.0,354.98,355.94,352.16,355.32,60962.0
2020-03-23 12:40:00,355.63,359.17,355.39,358.8,183046.0,355.63,359.17,355.39,358.8,183046.0
2020-03-23 12:45:00,358.99,362.75,358.49,362.46,228324.0,358.99,362.75,358.49,362.46,228324.0
2020-03-23 12:50:00,362.31,363.3,360.3,362.24,131001.0,362.31,363.3,360.3,362.24,131001.0
2020-03-23 12:55:00,362.25,366.11,361.92,364.64,156956.0,362.25,366.11,361.92,364.64,156956.0
2020-03-23 13:00:00,364.58,364.71,361.49,362.03,87594.0,364.58,364.71,361.49,362.03,87594.0
2020-03-23 13:05:00,362.24,363.25,360.8,361.69,94012.0,362.24,363.25,360.8,361.69,94012.0
2020-03-23 13:10:00,362.19,364.08,361.58,363.09,102000.0,362.19,364.08,361.58,363.09,102000.0
2020-03-23 13:15:00,363.0,363.49,361.0,363.49,67526.0,363.0,363.49,361.0,363.49,67526.0
2020-03-23 13:20:00,363.32,363.46,360.3,361.43,77395.0,363.32,363.46,360.3,361.43,77395.0
2020-03-23 13:25:00,361.55,362.2,359.01,360.17,59397.0,361.55,362.2,359.01,360.17,59397.0
2020-03-23 13:30:00,359.92,362.48,359.0,361.93,106961.0,359.92,362.48,359.0,361.93,106961.0
2020-03-23 13:35:00,362.0,362.0,358.15,359.77,66386.0,362.0,362.0,358.15,359.77,66386.0
2020-03-23 13:40:00,359.19,360.79,356.0,358.0,84866.0,359.19,360.79,356.0,358.0,84866.0
2020-03-23 13:45:00,358.22,362.6,358.22,362.06,98472.0,358.22,362.6,358.22,362.06,98472.0
2020-03-23 13:50:00,361.82,361.97,359.13,359.64,61018.0,361.82,361.97,359.13,359.64,61018.0
2020-03-23 13:55:00,359.44,359.66,353.0,356.36,118406.0,359.44,359.66,353.0,356.36,118406.0
2020-03-23 14:00:00,356.43,356.85,354.25,355.91,57207.0,356.43,356.85,354.25,355.91,57207.0
2020-03-23 14:05:00,356.22,359.53,354.58,354.59,77783.0,356.22,359.53,354.58,354.59,77783.0
2020-03-23 14:10:00,354.5,357.77,354.39,356.85,58820.0,354.5,357.77,354.39,356.85,58820.0
2020-03-23 14:15:00,356.72,358.49,354.88,354.88,49952.0,356.72,358.49,354.88,354.88,49952.0
2020-03-23 14:20:00,354.74,355.53,351.8,354.49,90464.0,354.74,355.53,351.8,354.49,90464.0
2020-03-23 14:25:00,354.03,357.43,352.83,356.54,80796.0,354.03,357.43,352.83,356.54,80796.0
2020-03-23 14:30:00,356.59,356.75,353.94,355.5,65581.0,356.59,356.75,353.94,355.5,65581.0
2020-03-23 14:35:00,355.17,356.49,354.32,355.11,36262.0,355.17,356.49,354.32,355.11,36262.0
2020-03-23 14:40:00,355.46,357.58,355.03,356.84,36359.0,355.46,357.58,355.03,356.84,36359.0
2020-03-23 14:45:00,356.84,360.8,355.22,360.09,59866.0,356.84,360.8,355.22,360.09,59866.0
2020-03-23 14:50:00,359.87,360.2,356.68,357.86,58171.0,359.87,360.2,356.68,357.86,58171.0
2020-03-23 14:55:00,358.38,359.59,355.63,356.5,34258.0,358.38,359.59,355.63,356.5,34258.0
2020-03-23 15:00:00,356.5,361.75,355.35,361.51,93753.0,356.5,361.75,355.35,361.51,93753.0
2020-03-23 15:05:00,361.43,362.18,359.35,359.58,82703.0,361.43,362.18,359.35,359.58,82703.0
2020-03-23 15:10:00,359.59,362.64,359.56,362.22,90166.0,359.59,362.64,359.56,362.22,90166.0
2020-03-23 15:15:00,362.45,362.61,360.77,361.17,82850.0,362.45,362.61,360.77,361.17,82850.0
2020-03-23 15:20:00,361.17,361.17,356.83,357.56,91118.0,361.17,361.17,356.83,357.56,91118.0
2020-03-23 15:25:00,357.45,359.75,357.2,357.99,80892.0,357.45,359.75,357.2,357.99,80892.0
2020-03-23 15:30:00,358.0,358.96,357.71,358.17,75571.0,358.0,358.96,357.71,358.17,75571.0
2020-03-23 15:35:00,358.16,361.24,357.78,360.06,160930.0,358.16,361.24,357.78,360.06,160930.0
2020-03-23 15:40:00,360.09,364.75,359.51,362.74,146791.0,360.09,364.75,359.51,362.74,146791.0
2020-03-23 15:45:00,362.85,365.0,361.0,361.13,153399.0,362.85,365.0,361.0,361.13,153399.0
2020-03-23 15:50:00,361.25,364.15,360.0,360.6,264119.0,361.25,364.15,360.0,360.6,264119.0
2020-03-23 15:55:00,360.61,361.65,359.05,360.06,380207.0,360.61,361.65,359.05,360.06,380207.0
2020-03-24 09:30:00,369.73,372.93,364.88,368.49,505289.0,369.73,372.93,364.88,368.49,505289.0
2020-03-24 09:35:00,368.37,369.3,363.65,365.5,294195.0,368.37,369.3,363.65,365.5,294195.0
2020-03-24 09:40:00,365.58,366.31,363.65,365.0,175535.0,365.58,366.31,363.65,365.0,175535.0
2020-03-24 09:45:00,365.11,368.28,362.72,367.35,199113.0,365.11,368.28,362.72,367.35,199113.0
2020-03-24 09:50:00,366.87,368.39,366.25,367.63,135291.0,366.87,368.39,366.25,367.63,135291.0
2020-03-24 09:55:00,367.66,367.88,362.28,364.18,137446.0,367.66,367.88,362.28,364.18,137446.0
2020-03-24 10:00:00,364.25,365.48,361.79,364.34,172720.0,364.25,365.48,361.79,364.34,172720.0
2020-03-24 10:05:00,364.38,366.03,363.39,363.76,137843.0,364.38,366.03,363.39,363.76,137843.0
2020-03-24 10:10:00,364.1,366.0,363.2,366.0,91333.0,364.1,366.0,363.2,366.0,91333.0
2020-03-24 10:15:00,366.12,367.24,365.0,367.18,91247.0,366.12,367.24,365.0,367.18,91247.0
2020-03-24 10:20:00,366.86,367.3,362.12,362.82,129209.0,366.86,367.3,362.12,362.82,129209.0
2020-03-24 10:25:00,362.9,365.47,362.66,364.41,119766.0,362.9,365.47,362.66,364.41,119766.0
2020-03-24 10:30:00,364.39,364.86,362.97,364.06,156640.0,364.39,364.86,362.97,364.06,156640.0
2020-03-24 10:35:00,364.06,364.8,363.0,363.59,78388.0,364.06,364.8,363.0,363.59,78388.0
2020-03-24 10:40:00,363.56,364.18,362.42,362.78,72700.0,363.56,364.18,362.42,362.78,72700.0
2020-03-24 10:45:00,362.92,363.0,357.32,358.76,195584.0,362.92,363.0,357.32,358.76,195584.0
2020-03-24 10:50:00,358.75,360.7,358.59,360.56,126036.0,358.75,360.7,358.59,360.56,126036.0
2020-03-24 10:55:00,360.36,361.42,359.67,360.64,89433.0,360.36,361.42,359.67,360.64,89433.0
2020-03-24 11:00:00,361.14,362.25,360.76,361.48,117394.0,361.14,362.25,360.76,361.48,117394.0
2020-03-24 11:05:00,361.66,361.99,358.39,358.39,108311.0,361.66,361.99,358.39,358.39,108311.0
2020-03-24 11:10:00,358.7,360.4,358.21,359.88,59572.0,358.7,360.4,358.21,359.88,59572.0
2020-03-24 11:15:00,359.98,360.13,358.0,359.26,58248.0,359.98,360.13,358.0,359.26,58248.0
2020-03-24 11:20:00,359.03,361.8,358.38,360.41,75949.0,359.03,361.8,358.38,360.41,75949.0
2020-03-24 11:25:00,360.35,362.8,360.35,362.55,73731.0,360.35,362.8,360.35,362.55,73731.0
2020-03-24 11:30:00,362.64,362.9,360.23,361.77,61372.0,362.64,362.9,360.23,361.77,61372.0
2020-03-24 11:35:00,361.91,362.9,361.23,362.0,69073.0,361.91,362.9,361.23,362.0,69073.0
2020-03-24 11:40:00,362.01,362.5,359.81,359.96,96288.0,362.01,362.5,359.81,359.96,96288.0
2020-03-24 11:45:00,359.99,360.65,357.34,358.04,117059.0,359.99,360.65,357.34,358.04,117059.0
2020-03-24 11:50:00,357.94,358.35,355.61,355.62,98839.0,357.94,358.35,355.61,355.62,98839.0
2020-03-24 11:55:00,355.62,358.17,354.87,357.97,105976.0,355.62,358.17,354.87,357.97,105976.0
2020-03-24 12:00:00,357.79,357.79,355.32,356.39,91793.0,357.79,357.79,355.32,356.39,91793.0
2020-03-24 12:05:00,356.41,357.48,354.54,356.53,92047.0,356.41,357.48,354.54,356.53,92047.0
2020-03-24 12:10:00,356.18,357.09,354.78,355.6,80475.0,356.18,357.09,354.78,355.6,80475.0
2020-03-24 12:15:00,355.37,355.57,353.34,355.51,103392.0,355.37,355.57,353.34,355.51,103392.0
2020-03-24 12:20:00,355.31,358.38,354.49,358.1,133171.0,355.31,358.38,354.49,358.1,133171.0
2020-03-24 12:25:00,358.29,358.81,357.26,358.19,91255.0,358.29,358.81,357.26,358.19,91255.0
2020-03-24 12:30:00,358.05,358.28,356.55,357.29,78976.0,358.05,358.28,356.55,357.29,78976.0
2020-03-24 12:35:00,357.03,360.0,356.83,359.5,77248.0,357.03,360.0,356.83,359.5,77248.0
2020-03-24 12:40:00,359.59,359.98,357.77,358.91,78988.0,359.59,359.98,357.77,358.91,78988.0
2020-03-24 12:45:00,358.92,359.13,357.65,359.13,66358.0,358.92,359.13,357.65,359.13,66358.0
2020-03-24 12:50:00,359.15,360.65,359.0,360.18,83061.0,359.15,360.65,359.0,360.18,83061.0
2020-03-24 12:55:00,360.08,361.3,358.16,358.59,99771.0,360.08,361.3,358.16,358.59,99771.0
2020-03-24 13:00:00,358.8,359.9,357.78,358.52,63777.0,358.8,359.9,357.78,358.52,63777.0
2020-03-24 13:05:00,358.41,358.54,356.35,356.85,71194.0,358.41,358.54,356.35,356.85,71194.0
2020-03-24 13:10:00,356.63,357.36,355.89,357.04,42012.0,356.63,357.36,355.89,357.04,42012.0
2020-03-24 13:15:00,357.03,357.6,355.64,356.07,45903.0,357.03,357.6,355.64,356.07,45903.0
2020-03-24 13:20:00,355.96,357.74,354.82,357.24,70313.0,355.96,357.74,354.82,357.24,70313.0
2020-03-24 13:25:00,356.98,358.16,356.13,357.34,43267.0,356.98,358.16,356.13,357.34,43267.0
2020-03-24 13:30:00,357.15,357.88,356.81,357.24,59404.0,357.15,357.88,356.81,357.24,59404.0
2020-03-24 13:35:00,357.25,357.63,356.53,357.05,33986.0,357.25,357.63,356.53,357.05,33986.0
2020-03-24 13:40:00,357.0,357.54,355.71,357.35,52653.0,357.0,357.54,355.71,357.35,52653.0
2020-03-24 13:45:00,357.4,357.9,355.72,356.41,67845.0,357.4,357.9,355.72,356.41,67845.0
2020-03-24 13:50:00,356.36,356.6,354.49,355.4,50938.0,356.36,356.6,354.49,355.4,50938.0
2020-03-24 13:55:00,355.36,355.94,353.5,353.74,59326.0,355.36,355.94,353.5,353.74,59326.0
2020-03-24 14:00:00,353.91,355.39,353.34,353.37,42083.0,353.91,355.39,353.34,353.37,42083.0
2020-03-24 14:05:00,353.37,354.47,353.35,353.99,44021.0,353.37,354.47,353.35,353.99,44021.0
2020-03-24 14:10:00,353.95,354.92,353.03,354.62,47138.0,353.95,354.92,353.03,354.62,47138.0
2020-03-24 14:15:00,354.41,355.87,354.13,355.19,53247.0,354.41,355.87,354.13,355.19,53247.0
2020-03-24 14:20:00,355.26,356.8,354.61,356.37,45342.0,355.26,356.8,354.61,356.37,45342.0
2020-03-24 14:25:00,356.26,356.94,355.47,355.96,57645.0,356.26,356.94,355.47,355.96,57645.0
2020-03-24 14:30:00,355.97,356.85,354.51,356.22,48429.0,355.97,356.85,354.51,356.22,48429.0
2020-03-24 14:35:00,356.42,357.97,356.28,357.23,65055.0,356.42,357.97,356.28,357.23,65055.0
2020-03-24 14:40:00,357.29,357.34,356.16,356.61,40247.0,357.29,357.34,356.16,356.61,40247.0
2020-03-24 14:45:00,356.5,356.99,354.64,355.73,41177.0,356.5,356.99,354.64,355.73,41177.0
2020-03-24 14:50:00,355.55,356.4,354.37,355.47,45878.0,355.55,356.4,354.37,355.47,45878.0
2020-03-24 14:55:00,355.62,357.64,354.87,357.2,68848.0,355.62,357.64,354.87,357.2,68848.0
2020-03-24 15:00:00,357.3,357.3,356.28,356.99,42909.0,357.3,357.3,356.28,356.99,42909.0
2020-03-24 15:05:00,357.02,358.46,356.89,358.31,67291.0,357.02,358.46,356.89,358.31,67291.0
2020-03-24 15:10:00,358.31,358.82,357.44,358.77,69117.0,358.31,358.82,357.44,358.77,69117.0
2020-03-24 15:15:00,358.75,359.54,357.8,357.84,71279.0,358.75,359.54,357.8,357.84,71279.0
2020-03-24 15:20:00,357.67,357.79,356.58,356.99,55189.0,357.67,357.79,356.58,356.99,55189.0
2020-03-24 15:25:00,356.97,357.67,356.02,357.19,53172.0,356.97,357.67,356.02,357.19,53172.0
2020-03-24 15:30:00,357.27,357.79,356.84,357.53,69006.0,357.27,357.79,356.84,357.53,69006.0
2020-03-24 15:35:00,357.61,357.77,355.69,356.47,88323.0,357.61,357.77,355.69,356.47,88323.0
2020-03-24 15:40:00,356.45,357.25,354.01,356.94,98149.0,356.45,357.25,354.01,356.94,98149.0
2020-03-24 15:45:00,356.84,357.11,354.0,354.89,97223.0,356.84,357.11,354.0,354.89,97223.0
2020-03-24 15:50:00,354.88,356.96,354.5,356.74,197971.0,354.88,356.96,354.5,356.74,197971.0
2020-03-24 15:55:00,356.8,360.0,354.84,359.39,411016.0,356.8,360.0,354.84,359.39,411016.0
2020-03-25 09:30:00,361.24,362.0,355.51,361.47,251960.0,361.24,362.0,355.51,361.47,251960.0
2020-03-25 09:35:00,361.26,361.61,353.24,354.01,199830.0,361.26,361.61,353.24,354.01,199830.0
2020-03-25 09:40:00,353.88,355.33,350.31,354.0,199998.0,353.88,355.33,350.31,354.0,199998.0
2020-03-25 09:45:00,354.23,354.25,351.17,351.45,109000.0,354.23,354.25,351.17,351.45,109000.0
2020-03-25 09:50:00,351.64,352.95,349.66,350.98,134081.0,351.64,352.95,349.66,350.98,134081.0
2020-03-25 09:55:00,351.13,353.61,349.88,350.96,98994.0,351.13,353.61,349.88,350.96,98994.0
2020-03-25 10:00:00,350.89,351.51,348.07,348.28,83060.0,350.89,351.51,348.07,348.28,83060.0
2020-03-25 10:05:00,348.36,349.87,347.87,349.41,81097.0,348.36,349.87,347.87,349.41,81097.0
2020-03-25 10:10:00,349.09,349.73,345.67,348.21,88560.0,349.09,349.73,345.67,348.21,88560.0
2020-03-25 10:15:00,348.38,351.22,348.12,351.03,70085.0,348.38,351.22,348.12,351.03,70085.0
2020-03-25 10:20:00,351.06,353.3,350.24,352.19,79397.0,351.06,353.3,350.24,352.19,79397.0
2020-03-25 10:25:00,352.27,353.0,350.64,352.99,64087.0,352.27,353.0,350.64,352.99,64087.0
2020-03-25 10:30:00,353.0,355.63,352.88,354.01,89398.0,353.0,355.63,352.88,354.01,89398.0
2020-03-25 10:35:00,354.18,354.89,352.71,353.46,48604.0,354.18,354.89,352.71,353.46,48604.0
2020-03-25 10:40:00,353.46,355.67,350.28,351.13,57298.0,353.46,355.67,350.28,351.13,57298.0
2020-03-25 10:45:00,351.24,352.64,350.05,350.34,36939.0,351.24,352.64,350.05,350.34,36939.0
2020-03-25 10:50:00,350.94,352.97,350.14,351.29,32560.0,350.94,352.97,350.14,351.29,32560.0
2020-03-25 10:55:00,351.49,354.56,350.67,354.34,35918.0,351.49,354.56,350.67,354.34,35918.0
2020-03-25 11:00:00,353.83,355.17,352.5,353.93,45077.0,353.83,355.17,352.5,353.93,45077.0
2020-03-25 11:05:00,354.05,354.2,352.82,353.29,41321.0,354.05,354.2,352.82,353.29,41321.0
2020-03-25 11:10:00,353.38,354.04,352.62,352.99,37816.0,353.38,354.04,352.62,352.99,37816.0
2020-03-25 11:15:00,353.33,354.0,351.32,353.01,40494.0,353.33,354.0,351.32,353.01,40494.0
2020-03-25 11:20:00,353.19,353.5,351.09,352.0,36162.0,353.19,353.5,351.09,352.0,36162.0
2020-03-25 11:25:00,352.06,352.92,350.3,350.44,45771.0,352.06,352.92,350.3,350.44,45771.0
2020-03-25 11:30:00,350.4,351.84,349.17,349.48,65372.0,350.4,351.84,349.17,349.48,65372.0
2020-03-25 11:35:00,349.96,350.25,348.55,349.24,42400.0,349.96,350.25,348.55,349.24,42400.0
2020-03-25 11:40:00,349.12,349.8,348.37,348.65,55308.0,349.12,349.8,348.37,348.65,55308.0
2020-03-25 11:45:00,348.65,350.71,346.58,350.69,85335.0,348.65,350.71,346.58,350.69,85335.0
2020-03-25 11:50:00,350.71,351.0,348.14,348.93,41900.0,350.71,351.0,348.14,348.93,41900.0
2020-03-25 11:55:00,348.93,349.93,348.48,349.85,44268.0,348.93,349.93,348.48,349.85,44268.0
2020-03-25 12:00:00,349.73,353.47,349.56,352.5,74733.0,349.73,353.47,349.56,352.5,74733.0
2020-03-25 12:05:00,352.46,352.63,351.21,351.75,37489.0,352.46,352.63,351.21,351.75,37489.0
2020-03-25 12:10:00,351.94,352.5,351.18,352.3,45374.0,351.94,352.5,351.18,352.3,45374.0
2020-03-25 12:15:00,351.99,353.99,351.89,353.5,43685.0,351.99,353.99,351.89,353.5,43685.0
2020-03-25 12:20:00,353.37,354.99,352.79,354.85,47813.0,353.37,354.99,352.79,354.85,47813.0
2020-03-25 12:25:00,355.0,355.0,351.56,352.77,91721.0,355.0,355.0,351.56,352.77,91721.0
2020-03-25 12:30:00,352.94,354.14,352.09,353.47,43333.0,352.94,354.14,352.09,353.47,43333.0
2020-03-25 12:35:00,353.71,354.15,352.2,353.6,61338.0,353.71,354.15,352.2,353.6,61338.0
2020-03-25 12:40:00,353.6,354.29,352.68,354.2,42845.0,353.6,354.29,352.68,354.2,42845.0
2020-03-25 12:45:00,353.97,355.32,353.01,353.05,83855.0,353.97,355.32,353.01,353.05,83855.0
2020-03-25 12:50:00,353.23,353.97,350.01,351.61,78429.0,353.23,353.97,350.01,351.61,78429.0
2020-03-25 12:55:00,351.62,352.81,351.0,352.81,44672.0,351.62,352.81,351.0,352.81,44672.0
2020-03-25 13:00:00,352.59,354.35,352.44,353.42,44187.0,352.59,354.35,352.44,353.42,44187.0
2020-03-25 13:05:00,353.46,354.2,353.0,353.24,36657.0,353.46,354.2,353.0,353.24,36657.0
2020-03-25 13:10:00,353.24,353.27,351.29,351.73,42222.0,353.24,353.27,351.29,351.73,42222.0
2020-03-25 13:15:00,351.73,352.94,351.5,352.59,48799.0,351.73,352.94,351.5,352.59,48799.0
2020-03-25 13:20:00,352.36,353.0,352.02,352.67,48238.0,352.36,353.0,352.02,352.67,48238.0
2020-03-25 13:25:00,352.62,352.93,350.31,350.84,45057.0,352.62,352.93,350.31,350.84,45057.0
2020-03-25 13:30:00,350.93,351.01,348.45,349.65,97256.0,350.93,351.01,348.45,349.65,97256.0
2020-03-25 13:35:00,349.52,351.2,349.26,350.8,54527.0,349.52,351.2,349.26,350.8,54527.0
2020-03-25 13:40:00,350.51,353.45,350.31,353.1,83890.0,350.51,353.45,350.31,353.1,83890.0
2020-03-25 13:45:00,353.02,354.78,352.0,352.44,73882.0,353.02,354.78,352.0,352.44,73882.0
2020-03-25 13:50:00,352.4,353.72,352.26,352.4,47842.0,352.4,353.72,352.26,352.4,47842.0
2020-03-25 13:55:00,352.43,352.87,351.0,351.65,59779.0,352.43,352.87,351.0,351.65,59779.0
2020-03-25 14:00:00,351.82,352.24,348.48,348.5,69399.0,351.82,352.24,348.48,348.5,69399.0
2020-03-25 14:05:00,348.67,349.0,346.1,347.67,90036.0,348.67,349.0,346.1,347.67,90036.0
2020-03-25 14:10:00,347.76,349.98,347.18,349.4,51356.0,347.76,349.98,347.18,349.4,51356.0
2020-03-25 14:15:00,349.49,349.81,347.4,348.39,60091.0,349.49,349.81,347.4,348.39,60091.0
2020-03-25 14:20:00,348.27,348.77,347.23,347.72,59585.0,348.27,348.77,347.23,347.72,59585.0
2020-03-25 14:25:00,347.8,349.55,347.12,349.18,64761.0,347.8,349.55,347.12,349.18,64761.0
2020-03-25 14:30:00,349.15,349.28,347.85,348.21,57275.0,349.15,349.28,347.85,348.21,57275.0
2020-03-25 14:35:00,348.33,348.96,347.49,348.36,49587.0,348.33,348.96,347.49,348.36,49587.0
2020-03-25 14:40:00,348.48,348.73,347.0,348.51,53049.0,348.48,348.73,347.0,348.51,53049.0
2020-03-25 14:45:00,348.49,349.48,348.47,348.92,57990.0,348.49,349.48,348.47,348.92,57990.0
2020-03-25 14:50:00,349.01,349.58,348.13,349.58,35421.0,349.01,349.58,348.13,349.58,35421.0
2020-03-25 14:55:00,349.32,350.91,349.09,349.44,53307.0,349.32,350.91,349.09,349.44,53307.0
2020-03-25 15:00:00,349.13,349.71,348.03,348.81,53816.0,349.13,349.71,348.03,348.81,53816.0
2020-03-25 15:05:00,348.8,349.12,347.45,347.68,75062.0,348.8,349.12,347.45,347.68,75062.0
2020-03-25 15:10:00,347.76,347.76,345.96,346.96,89353.0,347.76,347.76,345.96,346.96,89353.0
2020-03-25 15:15:00,347.13,347.61,346.42,346.68,78741.0,347.13,347.61,346.42,346.68,78741.0
2020-03-25 15:20:00,346.6,346.98,346.0,346.44,89177.0,346.6,346.98,346.0,346.44,89177.0
2020-03-25 15:25:00,346.5,346.95,345.36,345.68,85391.0,346.5,346.95,345.36,345.68,85391.0
2020-03-25 15:30:00,345.63,346.48,345.0,345.47,91741.0,345.63,346.48,345.0,345.47,91741.0
2020-03-25 15:35:00,345.34,347.06,345.19,345.99,95986.0,345.34,347.06,345.19,345.99,95986.0
2020-03-25 15:40:00,346.0,347.6,345.95,346.35,134726.0,346.0,347.6,345.95,346.35,134726.0
2020-03-25 15:45:00,346.22,346.43,341.62,342.0,160828.0,346.22,346.43,341.62,342.0,160828.0
2020-03-25 15:50:00,342.0,342.75,339.17,342.45,200695.0,342.0,342.75,339.17,342.45,200695.0
2020-03-25 15:55:00,342.71,343.94,341.5,342.56,270905.0,342.71,343.94,341.5,342.56,270905.0
2020-03-26 09:30:00,342.88,352.01,341.73,351.16,247634.0,342.88,352.01,341.73,351.16,247634.0
2020-03-26 09:35:00,351.56,354.7,350.09,350.62,119130.0,351.56,354.7,350.09,350.62,119130.0
2020-03-26 09:40:00,350.83,352.5,348.55,348.77,79876.0,350.83,352.5,348.55,348.77,79876.0
2020-03-26 09:45:00,348.72,350.37,345.5,348.07,68784.0,348.72,350.37,345.5,348.07,68784.0
2020-03-26 09:50:00,348.57,350.4,346.67,350.31,56279.0,348.57,350.4,346.67,350.31,56279.0
2020-03-26 09:55:00,350.15,353.27,350.15,352.69,103303.0,350.15,353.27,350.15,352.69,103303.0
2020-03-26 10:00:00,352.74,354.37,348.72,349.33,84297.0,352.74,354.37,348.72,349.33,84297.0
2020-03-26 10:05:00,349.58,351.74,349.57,351.11,59660.0,349.58,351.74,349.57,351.11,59660.0
2020-03-26 10:10:00,351.11,351.57,349.07,349.22,57529.0,351.11,351.57,349.07,349.22,57529.0
2020-03-26 10:15:00,349.05,351.1,348.58,350.99,54066.0,349.05,351.1,348.58,350.99,54066.0
2020-03-26 10:20:00,350.97,351.75,349.53,350.51,43178.0,350.97,351.75,349.53,350.51,43178.0
2020-03-26 10:25:00,350.66,351.73,349.81,350.5,43647.0,350.66,351.73,349.81,350.5,43647.0
2020-03-26 10:30:00,350.2,352.6,350.1,352.19,41842.0,350.2,352.6,350.1,352.19,41842.0
2020-03-26 10:35:00,352.16,352.17,347.89,348.15,55560.0,352.16,352.17,347.89,348.15,55560.0
2020-03-26 10:40:00,348.24,351.23,347.92,350.89,68062.0,348.24,351.23,347.92,350.89,68062.0
2020-03-26 10:45:00,350.91,351.68,349.04,349.86,42752.0,350.91,351.68,349.04,349.86,42752.0
2020-03-26 10:50:00,349.75,351.38,349.67,350.6,42474.0,349.75,351.38,349.67,350.6,42474.0
2020-03-26 10:55:00,350.3,352.86,349.87,352.44,48504.0,350.3,352.86,349.87,352.44,48504.0
2020-03-26 11:00:00,352.29,353.32,351.04,352.77,53896.0,352.29,353.32,351.04,352.77,53896.0
2020-03-26 11:05:00,352.78,353.35,351.1,351.28,41328.0,352.78,353.35,351.1,351.28,41328.0
2020-03-26 11:10:00,351.5,352.51,351.3,351.4,44327.0,351.5,352.51,351.3,351.4,44327.0
2020-03-26 11:15:00,351.36,353.78,351.35,353.78,41647.0,351.36,353.78,351.35,353.78,41647.0
2020-03-26 11:20:00,353.63,353.96,352.78,353.35,37180.0,353.63,353.96,352.78,353.35,37180.0
2020-03-26 11:25:00,353.24,354.0,352.96,353.3,44494.0,353.24,354.0,352.96,353.3,44494.0
2020-03-26 11:30:00,353.51,353.88,352.6,353.0,67788.0,353.51,353.88,352.6,353.0,67788.0
2020-03-26 11:35:00,352.88,353.03,351.81,352.98,43144.0,352.88,353.03,351.81,352.98,43144.0
2020-03-26 11:40:00,352.77,353.68,352.67,353.43,37864.0,352.77,353.68,352.67,353.43,37864.0
2020-03-26 11:45:00,353.38,353.52,352.24,353.27,47972.0,353.38,353.52,352.24,353.27,47972.0
2020-03-26 11:50:00,353.43,353.8,352.87,353.49,43862.0,353.43,353.8,352.87,353.49,43862.0
2020-03-26 11:55:00,353.51,353.55,351.49,352.33,36875.0,353.51,353.55,351.49,352.33,36875.0
2020-03-26 12:00:00,352.57,352.76,351.0,351.32,54902.0,352.57,352.76,351.0,351.32,54902.0
2020-03-26 12:05:00,351.21,351.52,349.78,350.06,76418.0,351.21,351.52,349.78,350.06,76418.0
2020-03-26 12:10:00,350.18,351.04,349.55,350.23,41391.0,350.18,351.04,349.55,350.23,41391.0
2020-03-26 12:15:00,350.11,350.41,349.0,349.01,34879.0,350.11,350.41,349.0,349.01,34879.0
2020-03-26 12:20:00,349.27,350.0,349.12,349.22,30793.0,349.27,350.0,349.12,349.22,30793.0
2020-03-26 12:25:00,349.4,350.22,349.26,349.68,24942.0,349.4,350.22,349.26,349.68,24942.0
2020-03-26 12:30:00,349.85,350.13,348.6,348.63,59245.0,349.85,350.13,348.6,348.63,59245.0
2020-03-26 12:35:00,348.65,348.91,347.44,348.25,53250.0,348.65,348.91,347.44,348.25,53250.0
2020-03-26 12:40:00,348.25,349.44,347.69,349.27,37683.0,348.25,349.44,347.69,349.27,37683.0
2020-03-26 12:45:00,349.18,349.5,348.38,349.34,38227.0,349.18,349.5,348.38,349.34,38227.0
2020-03-26 12:50:00,349.5,350.87,349.43,350.19,37734.0,349.5,350.87,349.43,350.19,37734.0
2020-03-26 12:55:00,350.15,351.25,349.99,350.45,29956.0,350.15,351.25,349.99,350.45,29956.0
2020-03-26 13:00:00,350.52,350.87,349.9,350.44,22152.0,350.52,350.87,349.9,350.44,22152.0
2020-03-26 13:05:00,350.34,351.13,349.16,349.49,34421.0,350.34,351.13,349.16,349.49,34421.0
2020-03-26 13:10:00,349.45,349.87,348.84,348.88,26609.0,349.45,349.87,348.84,348.88,26609.0
2020-03-26 13:15:00,348.97,349.74,348.31,349.36,41629.0,348.97,349.74,348.31,349.36,41629.0
2020-03-26 13:20:00,349.71,350.29,349.01,349.94,42572.0,349.71,350.29,349.01,349.94,42572.0
2020-03-26 13:25:00,350.19,351.4,349.89,351.02,48798.0,350.19,351.4,349.89,351.02,48798.0
2020-03-26 13:30:00,351.14,351.25,348.95,349.95,32451.0,351.14,351.25,348.95,349.95,32451.0
2020-03-26 13:35:00,349.68,350.42,349.11,350.42,22208.0,349.68,350.42,349.11,350.42,22208.0
2020-03-26 13:40:00,350.35,351.03,350.03,350.94,22793.0,350.35,351.03,350.03,350.94,22793.0
2020-03-26 13:45:00,350.88,350.88,349.7,350.78,20853.0,350.88,350.88,349.7,350.78,20853.0
2020-03-26 13:50:00,350.75,351.46,350.24,351.05,24726.0,350.75,351.46,350.24,351.05,24726.0
2020-03-26 13:55:00,351.17,351.56,350.26,351.37,25627.0,351.17,351.56,350.26,351.37,25627.0
2020-03-26 14:00:00,351.55,353.17,351.27,352.92,45316.0,351.55,353.17,351.27,352.92,45316.0
2020-03-26 14:05:00,352.83,354.09,352.19,352.88,90899.0,352.83,354.09,352.19,352.88,90899.0
2020-03-26 14:10:00,352.69,353.9,352.25,353.19,44894.0,352.69,353.9,352.25,353.19,44894.0
2020-03-26 14:15:00,353.21,354.45,352.73,354.24,53526.0,353.21,354.45,352.73,354.24,53526.0
2020-03-26 14:20:00,354.07,355.36,353.47,354.06,75999.0,354.07,355.36,353.47,354.06,75999.0
2020-03-26 14:25:00,353.78,354.94,353.08,353.43,69818.0,353.78,354.94,353.08,353.43,69818.0
2020-03-26 14:30:00,353.5,355.67,353.4,355.32,74788.0,353.5,355.67,353.4,355.32,74788.0
2020-03-26 14:35:00,355.28,356.2,355.0,355.95,63940.0,355.28,356.2,355.0,355.95,63940.0
2020-03-26 14:40:00,355.86,355.87,354.23,354.43,32521.0,355.86,355.87,354.23,354.43,32521.0
2020-03-26 14:45:00,354.49,355.59,354.34,354.51,25066.0,354.49,355.59,354.34,354.51,25066.0
2020-03-26 14:50:00,354.55,355.99,354.41,355.79,38381.0,354.55,355.99,354.41,355.79,38381.0
2020-03-26 14:55:00,355.79,356.17,354.7,355.93,34220.0,355.79,356.17,354.7,355.93,34220.0
2020-03-26 15:00:00,355.92,356.0,354.61,355.3,32863.0,355.92,356.0,354.61,355.3,32863.0
2020-03-26 15:05:00,355.31,355.5,354.5,354.67,40015.0,355.31,355.5,354.5,354.67,40015.0
2020-03-26 15:10:00,354.71,355.65,354.45,355.1,56610.0,354.71,355.65,354.45,355.1,56610.0
2020-03-26 15:15:00,354.86,356.05,354.5,355.77,40922.0,354.86,356.05,354.5,355.77,40922.0
2020-03-26 15:20:00,355.72,356.42,355.26,356.38,58752.0,355.72,356.42,355.26,356.38,58752.0
2020-03-26 15:25:00,356.38,357.91,356.29,357.68,89620.0,356.38,357.91,356.29,357.68,89620.0
2020-03-26 15:30:00,357.7,359.5,357.55,358.63,104194.0,357.7,359.5,357.55,358.63,104194.0
2020-03-26 15:35:00,358.47,358.94,355.94,356.75,77127.0,358.47,358.94,355.94,356.75,77127.0
2020-03-26 15:40:00,356.85,358.0,356.55,357.71,71698.0,356.85,358.0,356.55,357.71,71698.0
2020-03-26 15:45:00,357.46,358.15,356.41,357.06,65275.0,357.46,358.15,356.41,357.06,65275.0
2020-03-26 15:50:00,357.11,361.98,357.09,361.48,182118.0,357.11,361.98,357.09,361.48,182118.0
2020-03-26 15:55:00,361.75,363.84,360.05,363.14,277099.0,361.75,363.84,360.05,363.14,277099.0
2020-03-27 09:30:00,359.11,361.21,358.0,359.92,246526.0,359.11,361.21,358.0,359.92,246526.0
2020-03-27 09:35:00,360.01,360.33,355.89,356.48,118088.0,360.01,360.33,355.89,356.48,118088.0
2020-03-27 09:40:00,356.1,356.8,353.0,355.55,111028.0,356.1,356.8,353.0,355.55,111028.0
2020-03-27 09:45:00,355.86,359.56,355.83,359.07,69763.0,355.86,359.56,355.83,359.07,69763.0
2020-03-27 09:50:00,359.28,360.07,356.54,356.88,82774.0,359.28,360.07,356.54,356.88,82774.0
2020-03-27 09:55:00,357.18,359.14,356.48,357.59,74836.0,357.18,359.14,356.48,357.59,74836.0
2020-03-27 10:00:00,357.52,357.99,355.68,357.01,53469.0,357.52,357.99,355.68,357.01,53469.0
2020-03-27 10:05:00,357.0,358.17,356.81,357.53,58920.0,357.0,358.17,356.81,357.53,58920.0
2020-03-27 10:10:00,357.65,358.69,355.07,356.06,72383.0,357.65,358.69,355.07,356.06,72383.0
2020-03-27 10:15:00,355.8,356.48,355.16,356.0,39813.0,355.8,356.48,355.16,356.0,39813.0
2020-03-27 10:20:00,355.79,357.68,355.21,357.15,35999.0,355.79,357.68,355.21,357.15,35999.0
2020-03-27 10:25:00,357.03,358.38,356.5,357.74,72709.0,357.03,358.38,356.5,357.74,72709.0
2020-03-27 10:30:00,357.84,359.75,356.92,359.64,83596.0,357.84,359.75,356.92,359.64,83596.0
2020-03-27 10:35:00,359.72,360.87,359.0,360.83,104196.0,359.72,360.87,359.0,360.83,104196.0
2020-03-27 10:40:00,360.8,360.81,358.72,359.68,41774.0,360.8,360.81,358.72,359.68,41774.0
2020-03-27 10:45:00,359.74,360.48,357.74,359.79,67397.0,359.74,360.48,357.74,359.79,67397.0
2020-03-27 10:50:00,359.65,361.09,358.9,360.61,76981.0,359.65,361.09,358.9,360.61,76981.0
2020-03-27 10:55:00,360.47,360.73,359.01,360.19,66166.0,360.47,360.73,359.01,360.19,66166.0
2020-03-27 11:00:00,360.35,363.28,360.02,363.21,125922.0,360.35,363.28,360.02,363.21,125922.0
2020-03-27 11:05:00,363.22,366.57,363.17,366.36,183370.0,363.22,366.57,363.17,366.36,183370.0
2020-03-27 11:10:00,366.41,366.41,363.8,364.69,86961.0,366.41,366.41,363.8,364.69,86961.0
2020-03-27 11:15:00,364.61,366.14,363.53,363.83,96410.0,364.61,366.14,363.53,363.83,96410.0
2020-03-27 11:20:00,364.07,365.19,362.81,362.99,82514.0,364.07,365.19,362.81,362.99,82514.0
2020-03-27 11:25:00,362.83,363.5,361.45,362.42,67964.0,362.83,363.5,361.45,362.42,67964.0
2020-03-27 11:30:00,362.54,364.2,362.17,363.79,77535.0,362.54,364.2,362.17,363.79,77535.0
2020-03-27 11:35:00,363.73,364.97,363.29,363.76,49556.0,363.73,364.97,363.29,363.76,49556.0
2020-03-27 11:40:00,363.92,364.0,362.53,362.97,40950.0,363.92,364.0,362.53,362.97,40950.0
2020-03-27 11:45:00,362.93,363.64,361.57,362.52,48187.0,362.93,363.64,361.57,362.52,48187.0
2020-03-27 11:50:00,362.33,363.6,362.14,363.18,26999.0,362.33,363.6,362.14,363.18,26999.0
2020-03-27 11:55:00,363.37,363.65,361.73,361.98,41600.0,363.37,363.65,361.73,361.98,41600.0
2020-03-27 12:00:00,361.75,362.12,360.2,360.7,55268.0,361.75,362.12,360.2,360.7,55268.0
2020-03-27 12:05:00,360.47,361.6,359.59,361.14,56039.0,360.47,361.6,359.59,361.14,56039.0
2020-03-27 12:10:00,361.05,361.57,360.61,361.22,27295.0,361.05,361.57,360.61,361.22,27295.0
2020-03-27 12:15:00,361.34,362.25,360.51,362.08,39267.0,361.34,362.25,360.51,362.08,39267.0
2020-03-27 12:20:00,361.83,362.11,360.65,361.21,28072.0,361.83,362.11,360.65,361.21,28072.0
2020-03-27 12:25:00,361.07,361.7,360.6,360.6,21903.0,361.07,361.7,360.6,360.6,21903.0
2020-03-27 12:30:00,360.49,362.23,360.24,362.06,37160.0,360.49,362.23,360.24,362.06,37160.0
2020-03-27 12:35:00,361.95,363.66,361.95,362.59,58374.0,361.95,363.66,361.95,362.59,58374.0
2020-03-27 12:40:00,362.84,363.31,362.4,363.0,26867.0,362.84,363.31,362.4,363.0,26867.0
2020-03-27 12:45:00,363.27,363.37,361.63,361.67,24047.0,363.27,363.37,361.63,361.67,24047.0
2020-03-27 12:50:00,361.68,363.0,361.54,362.21,19073.0,361.68,363.0,361.54,362.21,19073.0
2020-03-27 12:55:00,362.33,362.57,361.83,362.41,16729.0,362.33,362.57,361.83,362.41,16729.0
2020-03-27 13:00:00,362.31,363.58,362.11,363.21,30992.0,362.31,363.58,362.11,363.21,30992.0
2020-03-27 13:05:00,363.33,363.4,362.0,362.24,31011.0,363.33,363.4,362.0,362.24,31011.0
2020-03-27 13:10:00,362.42,362.67,361.63,361.85,25253.0,362.42,362.67,361.63,361.85,25253.0
2020-03-27 13:15:00,361.84,362.7,361.39,362.49,26689.0,361.84,362.7,361.39,362.49,26689.0
2020-03-27 13:20:00,362.42,362.79,362.03,362.78,26800.0,362.42,362.79,362.03,362.78,26800.0
2020-03-27 13:25:00,362.68,363.05,361.76,362.33,34470.0,362.68,363.05,361.76,362.33,34470.0
2020-03-27 13:30:00,362.67,362.96,361.94,362.54,38388.0,362.67,362.96,361.94,362.54,38388.0
2020-03-27 13:35:00,362.52,364.48,362.31,364.36,64477.0,362.52,364.48,362.31,364.36,64477.0
2020-03-27 13:40:00,364.36,365.56,363.88,365.38,74944.0,364.36,365.56,363.88,365.38,74944.0
2020-03-27 13:45:00,364.83,365.5,363.7,364.93,59583.0,364.83,365.5,363.7,364.93,59583.0
2020-03-27 13:50:00,364.98,365.94,364.53,364.54,62640.0,364.98,365.94,364.53,364.54,62640.0
2020-03-27 13:55:00,364.78,365.04,363.24,363.52,41381.0,364.78,365.04,363.24,363.52,41381.0
2020-03-27 14:00:00,363.61,364.81,362.89,362.9,42563.0,363.61,364.81,362.89,362.9,42563.0
2020-03-27 14:05:00,363.0,363.47,362.51,363.15,34561.0,363.0,363.47,362.51,363.15,34561.0
2020-03-27 14:10:00,363.24,365.44,363.06,365.33,57996.0,363.24,365.44,363.06,365.33,57996.0
2020-03-27 14:15:00,365.23,366.0,365.18,365.46,56408.0,365.23,366.0,365.18,365.46,56408.0
2020-03-27 14:20:00,365.45,365.62,364.53,364.77,37833.0,365.45,365.62,364.53,364.77,37833.0
2020-03-27 14:25:00,364.77,365.67,364.16,364.55,44434.0,364.77,365.67,364.16,364.55,44434.0
2020-03-27 14:30:00,364.56,366.57,364.44,366.55,57147.0,364.56,366.57,364.44,366.55,57147.0
2020-03-27 14:35:00,366.52,367.56,366.1,366.52,100671.0,366.52,367.56,366.1,366.52,100671.0
2020-03-27 14:40:00,366.57,367.37,366.17,366.81,60433.0,366.57,367.37,366.17,366.81,60433.0
2020-03-27 14:45:00,366.79,366.79,365.45,365.71,51484.0,366.79,366.79,365.45,365.71,51484.0
2020-03-27 14:50:00,365.36,367.23,365.07,367.12,62667.0,365.36,367.23,365.07,367.12,62667.0
2020-03-27 14:55:00,367.03,368.0,366.5,367.95,67006.0,367.03,368.0,366.5,367.95,67006.0
2020-03-27 15:00:00,367.9,367.99,366.7,367.82,58717.0,367.9,367.99,366.7,367.82,58717.0
2020-03-27 15:05:00,367.77,368.33,367.0,368.03,73953.0,367.77,368.33,367.0,368.03,73953.0
2020-03-27 15:10:00,368.05,368.56,367.06,367.26,54469.0,368.05,368.56,367.06,367.26,54469.0
2020-03-27 15:15:00,367.43,368.42,367.21,367.77,47178.0,367.43,368.42,367.21,367.77,47178.0
2020-03-27 15:20:00,367.77,367.99,367.0,367.25,50195.0,367.77,367.99,367.0,367.25,50195.0
2020-03-27 15:25:00,367.33,367.85,365.88,366.05,64168.0,367.33,367.85,365.88,366.05,64168.0
2020-03-27 15:30:00,366.15,366.27,364.04,364.93,80381.0,366.15,366.27,364.04,364.93,80381.0
2020-03-27 15:35:00,364.82,364.83,363.17,363.5,73472.0,364.82,364.83,363.17,363.5,73472.0
2020-03-27 15:40:00,363.5,363.7,360.43,361.84,120507.0,363.5,363.7,360.43,361.84,120507.0
2020-03-27 15:45:00,362.1,362.71,360.0,360.32,93850.0,362.1,362.71,360.0,360.32,93850.0
2020-03-27 15:50:00,360.6,360.6,356.61,357.15,205823.0,360.6,360.6,356.61,357.15,205823.0
2020-03-27 15:55:00,357.06,358.24,356.0,357.12,299459.0,357.06,358.24,356.0,357.12,299459.0
2020-03-30 09:30:00,362.79,365.81,361.17,363.81,234297.0,362.79,365.81,361.17,363.81,234297.0
2020-03-30 09:35:00,364.2,365.69,363.81,364.72,93516.0,364.2,365.69,363.81,364.72,93516.0
2020-03-30 09:40:00,364.91,364.97,361.47,363.52,120164.0,364.91,364.97,361.47,363.52,120164.0
2020-03-30 09:45:00,363.56,363.82,361.34,363.42,75195.0,363.56,363.82,361.34,363.42,75195.0
2020-03-30 09:50:00,363.27,366.5,363.12,364.56,105692.0,363.27,366.5,363.12,364.56,105692.0
2020-03-30 09:55:00,364.56,366.36,363.49,366.36,82163.0,364.56,366.36,363.49,366.36,82163.0
2020-03-30 10:00:00,366.35,368.34,365.57,367.95,95937.0,366.35,368.34,365.57,367.95,95937.0
2020-03-30 10:05:00,367.8,367.98,365.4,366.79,94002.0,367.8,367.98,365.4,366.79,94002.0
2020-03-30 10:10:00,366.78,369.0,366.04,368.62,88686.0,366.78,369.0,366.04,368.62,88686.0
2020-03-30 10:15:00,368.68,372.32,368.68,372.16,185369.0,368.68,372.32,368.68,372.16,185369.0
2020-03-30 10:20:00,372.01,373.65,371.16,371.39,156169.0,372.01,373.65,371.16,371.39,156169.0
2020-03-30 10:25:00,371.54,372.44,370.86,371.0,79480.0,371.54,372.44,370.86,371.0,79480.0
2020-03-30 10:30:00,371.12,372.45,370.55,372.13,89392.0,371.12,372.45,370.55,372.13,89392.0
2020-03-30 10:35:00,372.29,372.85,371.0,372.17,72403.0,372.29,372.85,371.0,372.17,72403.0
2020-03-30 10:40:00,372.19,374.59,372.06,373.16,119527.0,372.19,374.59,372.06,373.16,119527.0
2020-03-30 10:45:00,373.27,373.82,372.11,372.56,57062.0,373.27,373.82,372.11,372.56,57062.0
2020-03-30 10:50:00,372.52,372.83,370.65,371.62,72153.0,372.52,372.83,370.65,371.62,72153.0
2020-03-30 10:55:00,371.65,371.65,369.51,371.45,74208.0,371.65,371.65,369.51,371.45,74208.0
2020-03-30 11:00:00,371.26,373.15,371.2,373.14,61993.0,371.26,373.15,371.2,373.14,61993.0
2020-03-30 11:05:00,373.18,375.8,373.06,375.48,151633.0,373.18,375.8,373.06,375.48,151633.0
2020-03-30 11:10:00,375.51,375.82,374.03,374.74,63089.0,375.51,375.82,374.03,374.74,63089.0
2020-03-30 11:15:00,374.65,377.2,374.32,377.04,128660.0,374.65,377.2,374.32,377.04,128660.0
2020-03-30 11:20:00,377.0,377.8,374.7,375.86,140092.0,377.0,377.8,374.7,375.86,140092.0
2020-03-30 11:25:00,375.94,377.0,374.01,376.38,84644.0,375.94,377.0,374.01,376.38,84644.0
2020-03-30 11:30:00,376.41,376.65,375.02,375.82,66701.0,376.41,376.65,375.02,375.82,66701.0
2020-03-30 11:35:00,375.85,375.85,373.34,373.46,115227.0,375.85,375.85,373.34,373.46,115227.0
2020-03-30 11:40:00,373.5,374.64,372.14,373.3,105879.0,373.5,374.64,372.14,373.3,105879.0
2020-03-30 11:45:00,373.29,373.44,371.66,372.21,76394.0,373.29,373.44,371.66,372.21,76394.0
2020-03-30 11:50:00,372.34,373.86,371.64,372.73,67614.0,372.34,373.86,371.64,372.73,67614.0
2020-03-30 11:55:00,372.77,373.33,372.2,372.7,35110.0,372.77,373.33,372.2,372.7,35110.0
2020-03-30 12:00:00,372.72,373.52,371.62,371.69,45847.0,372.72,373.52,371.62,371.69,45847.0
2020-03-30 12:05:00,371.77,372.41,369.89,370.84,70734.0,371.77,372.41,369.89,370.84,70734.0
2020-03-30 12:10:00,370.76,372.53,370.18,372.53,61096.0,370.76,372.53,370.18,372.53,61096.0
2020-03-30 12:15:00,372.5,373.87,371.48,373.42,55180.0,372.5,373.87,371.48,373.42,55180.0
2020-03-30 12:20:00,373.35,373.47,372.02,372.43,30868.0,373.35,373.47,372.02,372.43,30868.0
2020-03-30 12:25:00,372.49,374.66,372.49,374.22,39980.0,372.49,374.66,372.49,374.22,39980.0
2020-03-30 12:30:00,374.43,374.48,372.83,373.13,52452.0,374.43,374.48,372.83,373.13,52452.0
2020-03-30 12:35:00,373.02,373.92,372.53,373.27,31467.0,373.02,373.92,372.53,373.27,31467.0
2020-03-30 12:40:00,373.28,373.64,372.18,372.29,27907.0,373.28,373.64,372.18,372.29,27907.0
2020-03-30 12:45:00,372.42,372.94,371.58,371.94,28155.0,372.42,372.94,371.58,371.94,28155.0
2020-03-30 12:50:00,371.81,372.85,371.72,372.65,24257.0,371.81,372.85,371.72,372.65,24257.0
2020-03-30 12:55:00,372.42,374.46,371.79,374.06,38345.0,372.42,374.46,371.79,374.06,38345.0
2020-03-30 13:00:00,374.02,374.28,372.56,373.35,49446.0,374.02,374.28,372.56,373.35,49446.0
2020-03-30 13:05:00,373.23,373.23,371.41,371.52,47076.0,373.23,373.23,371.41,371.52,47076.0
2020-03-30 13:10:00,371.48,372.31,370.0,370.49,50804.0,371.48,372.31,370.0,370.49,50804.0
2020-03-30 13:15:00,370.66,372.18,370.59,370.84,36957.0,370.66,372.18,370.59,370.84,36957.0
2020-03-30 13:20:00,370.84,371.49,370.07,371.35,42281.0,370.84,371.49,370.07,371.35,42281.0
2020-03-30 13:25:00,371.24,372.79,371.18,371.75,34113.0,371.24,372.79,371.18,371.75,34113.0
2020-03-30 13:30:00,371.76,372.13,371.1,371.77,28033.0,371.76,372.13,371.1,371.77,28033.0
2020-03-30 13:35:00,371.86,371.93,370.1,371.17,45386.0,371.86,371.93,370.1,371.17,45386.0
2020-03-30 13:40:00,371.18,371.26,369.09,369.2,44311.0,371.18,371.26,369.09,369.2,44311.0
2020-03-30 13:45:00,369.09,370.36,368.88,369.86,66270.0,369.09,370.36,368.88,369.86,66270.0
2020-03-30 13:50:00,369.97,371.99,369.87,371.87,59181.0,369.97,371.99,369.87,371.87,59181.0
2020-03-30 13:55:00,371.71,371.83,370.71,371.06,43846.0,371.71,371.83,370.71,371.06,43846.0
2020-03-30 14:00:00,371.05,371.49,370.45,371.35,30009.0,371.05,371.49,370.45,371.35,30009.0
2020-03-30 14:05:00,371.35,371.74,370.61,371.49,37321.0,371.35,371.74,370.61,371.49,37321.0
2020-03-30 14:10:00,371.57,371.87,370.33,371.28,58063.0,371.57,371.87,370.33,371.28,58063.0
2020-03-30 14:15:00,371.38,371.61,369.71,370.57,66909.0,371.38,371.61,369.71,370.57,66909.0
2020-03-30 14:20:00,370.59,371.86,370.06,371.37,38152.0,370.59,371.86,370.06,371.37,38152.0
2020-03-30 14:25:00,371.6,372.0,370.16,371.67,52564.0,371.6,372.0,370.16,371.67,52564.0
2020-03-30 14:30:00,371.66,371.92,370.66,371.7,48474.0,371.66,371.92,370.66,371.7,48474.0
2020-03-30 14:35:00,371.72,373.38,371.62,372.98,77340.0,371.72,373.38,371.62,372.98,77340.0
2020-03-30 14:40:00,372.94,373.74,372.58,373.67,39266.0,372.94,373.74,372.58,373.67,39266.0
2020-03-30 14:45:00,373.7,373.82,372.34,372.67,61735.0,373.7,373.82,372.34,372.67,61735.0
2020-03-30 14:50:00,372.72,373.84,372.37,373.51,45752.0,372.72,373.84,372.37,373.51,45752.0
2020-03-30 14:55:00,373.52,373.65,372.1,372.95,29806.0,373.52,373.65,372.1,372.95,29806.0
2020-03-30 15:00:00,373.17,373.3,372.04,372.35,34623.0,373.17,373.3,372.04,372.35,34623.0
2020-03-30 15:05:00,372.22,372.76,370.28,372.75,66303.0,372.22,372.76,370.28,372.75,66303.0
2020-03-30 15:10:00,372.9,373.87,372.41,373.21,90724.0,372.9,373.87,372.41,373.21,90724.0
2020-03-30 15:15:00,373.16,373.16,371.83,373.07,54257.0,373.16,373.16,371.83,373.07,54257.0
2020-03-30 15:20:00,373.16,373.39,371.3,371.97,58111.0,373.16,373.39,371.3,371.97,58111.0
2020-03-30 15:25:00,372.06,372.91,371.39,372.9,57567.0,372.06,372.91,371.39,372.9,57567.0
2020-03-30 15:30:00,372.81,373.92,372.66,373.27,56720.0,372.81,373.92,372.66,373.27,56720.0
2020-03-30 15:35:00,373.37,373.66,372.2,373.56,53856.0,373.37,373.66,372.2,373.56,53856.0
2020-03-30 15:40:00,373.53,373.8,372.0,372.36,63004.0,373.53,373.8,372.0,372.36,63004.0
2020-03-30 15:45:00,372.21,373.51,371.91,372.03,69288.0,372.21,373.51,371.91,372.03,69288.0
2020-03-30 15:50:00,372.08,372.46,369.6,370.56,179558.0,372.08,372.46,369.6,370.56,179558.0
2020-03-30 15:55:00,370.93,371.17,368.04,370.53,300917.0,370.93,371.17,368.04,370.53,300917.0
2020-03-31 09:30:00,368.34,372.89,367.38,372.01,176153.0,368.34,372.89,367.38,372.01,176153.0
2020-03-31 09:35:00,372.0,375.08,372.0,374.22,119056.0,372.0,375.08,372.0,374.22,119056.0
2020-03-31 09:40:00,373.92,375.92,373.25,375.92,159817.0,373.92,375.92,373.25,375.92,159817.0
2020-03-31 09:45:00,375.85,375.86,373.25,375.02,96738.0,375.85,375.86,373.25,375.02,96738.0
2020-03-31 09:50:00,375.03,376.28,373.13,375.79,100525.0,375.03,376.28,373.13,375.79,100525.0
2020-03-31 09:55:00,375.66,377.97,375.58,377.23,163681.0,375.66,377.97,375.58,377.23,163681.0
2020-03-31 10:00:00,377.31,378.8,376.63,378.02,99475.0,377.31,378.8,376.63,378.02,99475.0
2020-03-31 10:05:00,378.01,379.5,377.67,378.55,94567.0,378.01,379.5,377.67,378.55,94567.0
2020-03-31 10:10:00,378.61,380.93,378.46,379.47,136220.0,378.61,380.93,378.46,379.47,136220.0
2020-03-31 10:15:00,379.5,381.61,378.53,381.25,140192.0,379.5,381.61,378.53,381.25,140192.0
2020-03-31 10:20:00,381.21,383.01,380.35,380.42,162988.0,381.21,383.01,380.35,380.42,162988.0
2020-03-31 10:25:00,380.36,381.7,379.87,381.46,116615.0,380.36,381.7,379.87,381.46,116615.0
2020-03-31 10:30:00,381.3,382.0,380.38,380.71,60597.0,381.3,382.0,380.38,380.71,60597.0
2020-03-31 10:35:00,380.61,381.91,380.41,381.21,68814.0,380.61,381.91,380.41,381.21,68814.0
2020-03-31 10:40:00,381.11,381.59,379.74,379.77,52403.0,381.11,381.59,379.74,379.77,52403.0
2020-03-31 10:45:00,379.8,380.0,378.5,378.65,90575.0,379.8,380.0,378.5,378.65,90575.0
2020-03-31 10:50:00,378.43,380.22,377.53,378.91,89788.0,378.43,380.22,377.53,378.91,89788.0
2020-03-31 10:55:00,378.91,379.24,378.13,378.61,39666.0,378.91,379.24,378.13,378.61,39666.0
2020-03-31 11:00:00,378.68,379.66,378.05,378.86,62401.0,378.68,379.66,378.05,378.86,62401.0
2020-03-31 11:05:00,378.99,379.83,378.62,379.11,47262.0,378.99,379.83,378.62,379.11,47262.0
2020-03-31 11:10:00,379.09,379.3,378.0,378.23,47844.0,379.09,379.3,378.0,378.23,47844.0
2020-03-31 11:15:00,378.24,379.48,378.1,378.21,68212.0,378.24,379.48,378.1,378.21,68212.0
2020-03-31 11:20:00,378.3,379.04,376.56,376.75,74156.0,378.3,379.04,376.56,376.75,74156.0
2020-03-31 11:25:00,376.7,378.48,376.4,378.2,87258.0,376.7,378.48,376.4,378.2,87258.0
2020-03-31 11:30:00,378.27,378.69,376.81,377.42,35281.0,378.27,378.69,376.81,377.42,35281.0
2020-03-31 11:35:00,377.42,378.84,377.12,378.5,39701.0,377.42,378.84,377.12,378.5,39701.0
2020-03-31 11:40:00,378.26,379.94,378.18,378.85,47239.0,378.26,379.94,378.18,378.85,47239.0
2020-03-31 11:45:00,378.84,379.01,377.53,377.93,45139.0,378.84,379.01,377.53,377.93,45139.0
2020-03-31 11:50:00,377.99,379.53,377.99,378.38,37863.0,377.99,379.53,377.99,378.38,37863.0
2020-03-31 11:55:00,378.31,379.0,378.1,378.88,31622.0,378.31,379.0,378.1,378.88,31622.0
2020-03-31 12:00:00,378.74,378.94,376.6,377.05,53828.0,378.74,378.94,376.6,377.05,53828.0
2020-03-31 12:05:00,377.18,378.14,377.18,377.5,45893.0,377.18,378.14,377.18,377.5,45893.0
2020-03-31 12:10:00,377.5,377.75,375.9,375.99,33295.0,377.5,377.75,375.9,375.99,33295.0
2020-03-31 12:15:00,376.14,376.5,375.47,375.94,45086.0,376.14,376.5,375.47,375.94,45086.0
2020-03-31 12:20:00,376.24,376.52,375.31,376.0,56295.0,376.24,376.52,375.31,376.0,56295.0
2020-03-31 12:25:00,375.86,376.1,374.02,375.23,105585.0,375.86,376.1,374.02,375.23,105585.0
2020-03-31 12:30:00,375.36,376.07,374.94,375.69,52014.0,375.36,376.07,374.94,375.69,52014.0
2020-03-31 12:35:00,375.7,375.74,373.13,373.67,40692.0,375.7,375.74,373.13,373.67,40692.0
2020-03-31 12:40:00,373.79,375.9,373.78,375.16,43438.0,373.79,375.9,373.78,375.16,43438.0
2020-03-31 12:45:00,375.08,376.9,374.69,376.83,32609.0,375.08,376.9,374.69,376.83,32609.0
2020-03-31 12:50:00,376.68,376.76,375.39,376.71,35502.0,376.68,376.76,375.39,376.71,35502.0
2020-03-31 12:55:00,376.64,376.64,374.48,374.86,31485.0,376.64,376.64,374.48,374.86,31485.0
2020-03-31 13:00:00,374.74,375.73,373.43,373.93,35415.0,374.74,375.73,373.43,373.93,35415.0
2020-03-31 13:05:00,374.02,374.68,373.27,374.44,26959.0,374.02,374.68,373.27,374.44,26959.0
2020-03-31 13:10:00,374.4,375.15,373.81,374.91,58036.0,374.4,375.15,373.81,374.91,58036.0
2020-03-31 13:15:00,374.52,375.02,373.7,374.92,35987.0,374.52,375.02,373.7,374.92,35987.0
2020-03-31 13:20:00,374.9,375.0,373.9,374.34,40578.0,374.9,375.0,373.9,374.34,40578.0
2020-03-31 13:25:00,374.34,375.68,374.21,375.03,43440.0,374.34,375.68,374.21,375.03,43440.0
2020-03-31 13:30:00,374.94,375.5,374.21,374.48,36626.0,374.94,375.5,374.21,374.48,36626.0
2020-03-31 13:35:00,374.61,376.28,374.4,376.1,32014.0,374.61,376.28,374.4,376.1,32014.0
2020-03-31 13:40:00,376.26,377.11,375.49,375.5,41523.0,376.26,377.11,375.49,375.5,41523.0
2020-03-31 13:45:00,375.6,376.66,375.59,375.89,44184.0,375.6,376.66,375.59,375.89,44184.0
2020-03-31 13:50:00,375.99,376.0,373.68,373.85,48428.0,375.99,376.0,373.68,373.85,48428.0
2020-03-31 13:55:00,373.85,375.98,373.71,375.0,46817.0,373.85,375.98,373.71,375.0,46817.0
2020-03-31 14:00:00,375.25,376.25,374.65,375.86,46228.0,375.25,376.25,374.65,375.86,46228.0
2020-03-31 14:05:00,375.91,376.39,374.88,375.93,38161.0,375.91,376.39,374.88,375.93,38161.0
2020-03-31 14:10:00,375.93,376.3,374.95,375.05,30517.0,375.93,376.3,374.95,375.05,30517.0
2020-03-31 14:15:00,375.22,375.57,374.02,374.48,33789.0,375.22,375.57,374.02,374.48,33789.0
2020-03-31 14:20:00,374.56,375.54,374.31,374.77,21888.0,374.56,375.54,374.31,374.77,21888.0
2020-03-31 14:25:00,374.92,375.84,374.82,375.67,24928.0,374.92,375.84,374.82,375.67,24928.0
2020-03-31 14:30:00,375.84,375.86,374.92,375.15,26600.0,375.84,375.86,374.92,375.15,26600.0
2020-03-31 14:35:00,375.0,376.0,374.74,375.65,39107.0,375.0,376.0,374.74,375.65,39107.0
2020-03-31 14:40:00,375.77,376.11,375.23,375.23,24784.0,375.77,376.11,375.23,375.23,24784.0
2020-03-31 14:45:00,375.41,375.51,373.86,374.13,85985.0,375.41,375.51,373.86,374.13,85985.0
2020-03-31 14:50:00,374.11,374.75,373.77,374.6,33876.0,374.11,374.75,373.77,374.6,33876.0
2020-03-31 14:55:00,374.74,374.85,374.01,374.11,27249.0,374.74,374.85,374.01,374.11,27249.0
2020-03-31 15:00:00,374.23,374.91,373.5,373.53,51110.0,374.23,374.91,373.5,373.53,51110.0
2020-03-31 15:05:00,373.6,374.16,372.63,373.66,54634.0,373.6,374.16,372.63,373.66,54634.0
2020-03-31 15:10:00,373.45,373.61,370.55,371.05,75385.0,373.45,373.61,370.55,371.05,75385.0
2020-03-31 15:15:00,370.96,371.86,369.51,369.67,85061.0,370.96,371.86,369.51,369.67,85061.0
2020-03-31 15:20:00,369.79,370.48,367.2,367.61,98446.0,369.79,370.48,367.2,367.61,98446.0
2020-03-31 15:25:00,367.51,368.75,366.44,367.47,144498.0,367.51,368.75,366.44,367.47,144498.0
2020-03-31 15:30:00,367.48,371.71,367.42,371.57,115370.0,367.48,371.71,367.42,371.57,115370.0
2020-03-31 15:35:00,371.73,372.0,370.11,371.22,88612.0,371.73,372.0,370.11,371.22,88612.0
2020-03-31 15:40:00,371.45,372.67,370.32,372.02,97276.0,371.45,372.67,370.32,372.02,97276.0
2020-03-31 15:45:00,372.04,372.8,369.12,369.73,104254.0,372.04,372.8,369.12,369.73,104254.0
2020-03-31 15:50:00,369.9,377.73,369.89,376.89,278250.0,369.9,377.73,369.89,376.89,278250.0
2020-03-31 15:55:00,376.89,378.5,372.13,375.55,464170.0,376.89,378.5,372.13,375.55,464170.0
2020-04-01 09:30:00,376.05,380.24,374.4,377.24,367461.0,376.05,380.24,374.4,377.24,367461.0
2020-04-01 09:35:00,376.87,379.2,373.13,374.38,159319.0,376.87,379.2,373.13,374.38,159319.0
2020-04-01 09:40:00,374.36,375.0,372.4,373.59,105098.0,374.36,375.0,372.4,373.59,105098.0
2020-04-01 09:45:00,373.67,373.68,369.1,370.89,146035.0,373.67,373.68,369.1,370.89,146035.0
2020-04-01 09:50:00,370.79,372.5,369.99,370.31,91830.0,370.79,372.5,369.99,370.31,91830.0
2020-04-01 09:55:00,370.18,371.64,369.42,371.0,99327.0,370.18,371.64,369.42,371.0,99327.0
2020-04-01 10:00:00,371.06,372.95,370.6,370.69,97074.0,371.06,372.95,370.6,370.69,97074.0
2020-04-01 10:05:00,370.31,370.86,367.78,370.28,102216.0,370.31,370.86,367.78,370.28,102216.0
2020-04-01 10:10:00,370.33,370.79,369.42,369.71,36366.0,370.33,370.79,369.42,369.71,36366.0
2020-04-01 10:15:00,369.82,370.7,369.19,369.67,46320.0,369.82,370.7,369.19,369.67,46320.0
2020-04-01 10:20:00,369.5,370.66,368.36,368.74,41623.0,369.5,370.66,368.36,368.74,41623.0
2020-04-01 10:25:00,369.0,369.42,368.34,369.09,48043.0,369.0,369.42,368.34,369.09,48043.0
2020-04-01 10:30:00,369.03,372.19,368.46,370.33,97272.0,369.03,372.19,368.46,370.33,97272.0
2020-04-01 10:35:00,370.22,371.99,370.2,370.77,36819.0,370.22,371.99,370.2,370.77,36819.0
2020-04-01 10:40:00,371.07,371.29,368.85,369.01,43323.0,371.07,371.29,368.85,369.01,43323.0
2020-04-01 10:45:00,369.19,371.17,369.06,370.65,38516.0,369.19,371.17,369.06,370.65,38516.0
2020-04-01 10:50:00,370.27,371.45,370.08,370.58,36136.0,370.27,371.45,370.08,370.58,36136.0
2020-04-01 10:55:00,370.46,370.89,369.23,370.88,41075.0,370.46,370.89,369.23,370.88,41075.0
2020-04-01 11:00:00,370.8,371.5,370.14,371.36,38778.0,370.8,371.5,370.14,371.36,38778.0
2020-04-01 11:05:00,371.3,372.61,370.96,372.07,69573.0,371.3,372.61,370.96,372.07,69573.0
2020-04-01 11:10:00,371.77,371.97,371.13,371.57,31610.0,371.77,371.97,371.13,371.57,31610.0
2020-04-01 11:15:00,371.65,371.78,370.64,371.12,29862.0,371.65,371.78,370.64,371.12,29862.0
2020-04-01 11:20:00,371.22,371.88,370.83,371.38,32633.0,371.22,371.88,370.83,371.38,32633.0
2020-04-01 11:25:00,371.2,371.73,369.66,369.77,39004.0,371.2,371.73,369.66,369.77,39004.0
2020-04-01 11:30:00,369.6,370.49,368.74,368.75,71835.0,369.6,370.49,368.74,368.75,71835.0
2020-04-01 11:35:00,368.75,369.79,368.12,368.27,36222.0,368.75,369.79,368.12,368.27,36222.0
2020-04-01 11:40:00,368.16,368.41,366.82,368.21,70545.0,368.16,368.41,366.82,368.21,70545.0
2020-04-01 11:45:00,368.29,368.51,366.52,367.85,49269.0,368.29,368.51,366.52,367.85,49269.0
2020-04-01 11:50:00,367.9,368.98,367.33,368.65,28098.0,367.9,368.98,367.33,368.65,28098.0
2020-04-01 11:55:00,368.6,369.47,367.8,367.87,21118.0,368.6,369.47,367.8,367.87,21118.0
2020-04-01 12:00:00,367.85,368.79,367.7,367.95,26046.0,367.85,368.79,367.7,367.95,26046.0
2020-04-01 12:05:00,367.85,368.54,367.69,367.95,28712.0,367.85,368.54,367.69,367.95,28712.0
2020-04-01 12:10:00,368.01,368.9,367.79,368.87,32462.0,368.01,368.9,367.79,368.87,32462.0
2020-04-01 12:15:00,368.8,368.81,367.55,367.63,25459.0,368.8,368.81,367.55,367.63,25459.0
2020-04-01 12:20:00,367.64,368.84,367.62,368.66,21079.0,367.64,368.84,367.62,368.66,21079.0
2020-04-01 12:25:00,368.37,368.95,367.28,367.29,26458.0,368.37,368.95,367.28,367.29,26458.0
2020-04-01 12:30:00,367.43,367.99,366.8,367.44,20350.0,367.43,367.99,366.8,367.44,20350.0
2020-04-01 12:35:00,367.44,367.54,364.01,364.3,90092.0,367.44,367.54,364.01,364.3,90092.0
2020-04-01 12:40:00,364.3,364.3,361.02,362.38,195349.0,364.3,364.3,361.02,362.38,195349.0
2020-04-01 12:45:00,362.31,363.39,362.04,362.83,73898.0,362.31,363.39,362.04,362.83,73898.0
2020-04-01 12:50:00,362.85,364.35,362.71,364.09,57257.0,362.85,364.35,362.71,364.09,57257.0
2020-04-01 12:55:00,364.25,364.53,363.0,363.6,49941.0,364.25,364.53,363.0,363.6,49941.0
2020-04-01 13:00:00,363.52,364.91,362.74,364.06,34083.0,363.52,364.91,362.74,364.06,34083.0
2020-04-01 13:05:00,364.05,364.4,362.91,364.06,34649.0,364.05,364.4,362.91,364.06,34649.0
2020-04-01 13:10:00,364.13,364.13,362.75,362.75,26266.0,364.13,364.13,362.75,362.75,26266.0
2020-04-01 13:15:00,362.7,363.38,361.78,363.09,32775.0,362.7,363.38,361.78,363.09,32775.0
2020-04-01 13:20:00,363.14,364.67,363.14,364.34,30448.0,363.14,364.67,363.14,364.34,30448.0
2020-04-01 13:25:00,364.23,364.98,363.06,364.98,42813.0,364.23,364.98,363.06,364.98,42813.0
2020-04-01 13:30:00,364.82,364.97,363.91,364.44,19675.0,364.82,364.97,363.91,364.44,19675.0
2020-04-01 13:35:00,364.47,365.97,364.45,365.89,46817.0,364.47,365.97,364.45,365.89,46817.0
2020-04-01 13:40:00,365.84,366.84,365.57,366.4,56018.0,365.84,366.84,365.57,366.4,56018.0
2020-04-01 13:45:00,366.41,366.41,364.23,365.41,63202.0,366.41,366.41,364.23,365.41,63202.0
2020-04-01 13:50:00,365.28,366.06,364.7,365.3,35941.0,365.28,366.06,364.7,365.3,35941.0
2020-04-01 13:55:00,365.29,367.48,365.29,366.89,50943.0,365.29,367.48,365.29,366.89,50943.0
2020-04-01 14:00:00,366.82,367.38,365.51,366.43,46101.0,366.82,367.38,365.51,366.43,46101.0
2020-04-01 14:05:00,366.54,367.14,365.84,365.9,25654.0,366.54,367.14,365.84,365.9,25654.0
2020-04-01 14:10:00,366.08,366.76,365.69,366.23,37795.0,366.08,366.76,365.69,366.23,37795.0
2020-04-01 14:15:00,366.16,366.79,365.55,365.77,33352.0,366.16,366.79,365.55,365.77,33352.0
2020-04-01 14:20:00,365.77,366.54,365.05,365.15,29967.0,365.77,366.54,365.05,365.15,29967.0
2020-04-01 14:25:00,365.29,365.67,364.38,364.49,28706.0,365.29,365.67,364.38,364.49,28706.0
2020-04-01 14:30:00,364.49,365.0,363.63,364.65,57571.0,364.49,365.0,363.63,364.65,57571.0
2020-04-01 14:35:00,364.86,366.0,363.65,365.47,49947.0,364.86,366.0,363.65,365.47,49947.0
2020-04-01 14:40:00,365.4,365.58,364.0,364.36,23445.0,365.4,365.58,364.0,364.36,23445.0
2020-04-01 14:45:00,364.61,365.99,364.31,365.2,25633.0,364.61,365.99,364.31,365.2,25633.0
2020-04-01 14:50:00,365.17,365.48,364.11,364.32,33256.0,365.17,365.48,364.11,364.32,33256.0
2020-04-01 14:55:00,364.36,364.59,362.5,362.99,57198.0,364.36,364.59,362.5,362.99,57198.0
2020-04-01 15:00:00,363.06,364.37,363.05,363.46,39319.0,363.06,364.37,363.05,363.46,39319.0
2020-04-01 15:05:00,363.42,364.89,363.22,363.5,30931.0,363.42,364.89,363.22,363.5,30931.0
2020-04-01 15:10:00,363.4,363.83,362.8,362.85,32458.0,363.4,363.83,362.8,362.85,32458.0
2020-04-01 15:15:00,362.95,363.85,362.62,363.61,36474.0,362.95,363.85,362.62,363.61,36474.0
2020-04-01 15:20:00,363.51,364.59,363.12,363.31,36084.0,363.51,364.59,363.12,363.31,36084.0
2020-04-01 15:25:00,363.42,364.2,363.1,363.52,34454.0,363.42,364.2,363.1,363.52,34454.0
2020-04-01 15:30:00,363.64,364.07,363.13,363.35,44394.0,363.64,364.07,363.13,363.35,44394.0
2020-04-01 15:35:00,363.31,363.4,361.22,361.41,84302.0,363.31,363.4,361.22,361.41,84302.0
2020-04-01 15:40:00,361.63,362.49,361.25,361.56,74850.0,361.63,362.49,361.25,361.56,74850.0
2020-04-01 15:45:00,361.85,364.96,361.85,364.31,77621.0,361.85,364.96,361.85,364.31,77621.0
2020-04-01 15:50:00,364.0,364.01,362.56,363.69,94666.0,364.0,364.01,362.56,363.69,94666.0
2020-04-01 15:55:00,363.66,365.3,363.56,364.21,193071.0,363.66,365.3,363.56,364.21,193071.0
2020-04-02 09:30:00,364.13,367.0,363.33,365.5,155325.0,364.13,367.0,363.33,365.5,155325.0
2020-04-02 09:35:00,365.88,368.75,365.7,367.41,99607.0,365.88,368.75,365.7,367.41,99607.0
2020-04-02 09:40:00,367.31,368.5,363.03,364.2,86705.0,367.31,368.5,363.03,364.2,86705.0
2020-04-02 09:45:00,363.95,364.4,360.47,361.4,97562.0,363.95,364.4,360.47,361.4,97562.0
2020-04-02 09:50:00,361.45,362.63,360.06,361.83,95304.0,361.45,362.63,360.06,361.83,95304.0
2020-04-02 09:55:00,361.59,363.26,361.57,362.64,48307.0,361.59,363.26,361.57,362.64,48307.0
2020-04-02 10:00:00,363.0,364.96,362.52,364.44,93535.0,363.0,364.96,362.52,364.44,93535.0
2020-04-02 10:05:00,364.46,365.48,362.04,365.15,85631.0,364.46,365.48,362.04,365.15,85631.0
2020-04-02 10:10:00,365.31,365.63,364.29,365.1,71625.0,365.31,365.63,364.29,365.1,71625.0
2020-04-02 10:15:00,365.1,365.59,363.1,363.73,33078.0,365.1,365.59,363.1,363.73,33078.0
2020-04-02 10:20:00,363.74,364.8,363.43,364.31,34753.0,363.74,364.8,363.43,364.31,34753.0
2020-04-02 10:25:00,364.29,365.58,364.29,365.27,38067.0,364.29,365.58,364.29,365.27,38067.0
2020-04-02 10:30:00,365.39,367.16,364.9,366.26,67833.0,365.39,367.16,364.9,366.26,67833.0
2020-04-02 10:35:00,366.53,369.29,366.5,369.1,77757.0,366.53,369.29,366.5,369.1,77757.0
2020-04-02 10:40:00,368.86,369.6,366.94,367.29,54291.0,368.86,369.6,366.94,367.29,54291.0
2020-04-02 10:45:00,367.37,368.35,365.44,366.11,26743.0,367.37,368.35,365.44,366.11,26743.0
2020-04-02 10:50:00,365.83,367.98,365.52,366.17,36319.0,365.83,367.98,365.52,366.17,36319.0
2020-04-02 10:55:00,366.3,367.8,366.0,367.38,28970.0,366.3,367.8,366.0,367.38,28970.0
2020-04-02 11:00:00,367.27,367.95,366.53,367.29,15299.0,367.27,367.95,366.53,367.29,15299.0
2020-04-02 11:05:00,367.67,367.88,365.05,366.34,30528.0,367.67,367.88,365.05,366.34,30528.0
2020-04-02 11:10:00,366.12,366.46,365.14,366.07,18445.0,366.12,366.46,365.14,366.07,18445.0
2020-04-02 11:15:00,365.87,367.9,365.87,367.31,33745.0,365.87,367.9,365.87,367.31,33745.0
2020-04-02 11:20:00,367.45,367.45,366.16,366.71,31788.0,367.45,367.45,366.16,366.71,31788.0
2020-04-02 11:25:00,366.65,366.96,364.01,365.01,37876.0,366.65,366.96,364.01,365.01,37876.0
2020-04-02 11:30:00,364.96,366.94,364.62,365.8,35359.0,364.96,366.94,364.62,365.8,35359.0
2020-04-02 11:35:00,365.8,366.74,364.49,365.02,18453.0,365.8,366.74,364.49,365.02,18453.0
2020-04-02 11:40:00,364.81,366.6,364.81,365.88,18823.0,364.81,366.6,364.81,365.88,18823.0
2020-04-02 11:45:00,365.88,367.19,365.5,366.45,24000.0,365.88,367.19,365.5,366.45,24000.0
2020-04-02 11:50:00,366.78,367.5,366.5,366.66,20979.0,366.78,367.5,366.5,366.66,20979.0
2020-04-02 11:55:00,366.7,367.74,366.53,367.21,14921.0,366.7,367.74,366.53,367.21,14921.0
2020-04-02 12:00:00,367.25,367.51,366.51,367.19,16837.0,367.25,367.51,366.51,367.19,16837.0
2020-04-02 12:05:00,367.06,367.7,366.76,367.28,11611.0,367.06,367.7,366.76,367.28,11611.0
2020-04-02 12:10:00,366.96,368.0,366.96,367.26,13715.0,366.96,368.0,366.96,367.26,13715.0
2020-04-02 12:15:00,366.84,367.82,366.58,367.51,16246.0,366.84,367.82,366.58,367.51,16246.0
2020-04-02 12:20:00,367.5,367.93,366.88,367.02,15691.0,367.5,367.93,366.88,367.02,15691.0
2020-04-02 12:25:00,366.91,367.6,366.53,366.7,10914.0,366.91,367.6,366.53,366.7,10914.0
2020-04-02 12:30:00,366.69,367.49,366.67,366.75,14572.0,366.69,367.49,366.67,366.75,14572.0
2020-04-02 12:35:00,367.04,367.39,366.55,366.89,18460.0,367.04,367.39,366.55,366.89,18460.0
2020-04-02 12:40:00,366.8,367.74,366.76,367.47,14431.0,366.8,367.74,366.76,367.47,14431.0
2020-04-02 12:45:00,367.28,368.18,367.18,367.89,18719.0,367.28,368.18,367.18,367.89,18719.0
2020-04-02 12:50:00,367.82,368.11,367.52,368.02,9369.0,367.82,368.11,367.52,368.02,9369.0
2020-04-02 12:55:00,367.86,367.96,366.84,367.24,21923.0,367.86,367.96,366.84,367.24,21923.0
2020-04-02 13:00:00,367.3,368.9,367.2,368.25,32643.0,367.3,368.9,367.2,368.25,32643.0
2020-04-02 13:05:00,368.21,368.21,366.62,367.12,23993.0,368.21,368.21,366.62,367.12,23993.0
2020-04-02 13:10:00,367.08,367.08,365.51,366.02,34592.0,367.08,367.08,365.51,366.02,34592.0
2020-04-02 13:15:00,366.42,366.55,364.61,364.77,33408.0,366.42,366.55,364.61,364.77,33408.0
2020-04-02 13:20:00,364.65,366.75,364.33,366.33,31210.0,364.65,366.75,364.33,366.33,31210.0
2020-04-02 13:25:00,366.27,366.36,363.89,364.84,45718.0,366.27,366.36,363.89,364.84,45718.0
2020-04-02 13:30:00,364.58,364.89,363.7,364.61,16258.0,364.58,364.89,363.7,364.61,16258.0
2020-04-02 13:35:00,364.62,364.85,364.21,364.68,13299.0,364.62,364.85,364.21,364.68,13299.0
2020-04-02 13:40:00,364.81,365.73,364.75,365.56,12965.0,364.81,365.73,364.75,365.56,12965.0
2020-04-02 13:45:00,365.23,365.48,364.61,364.84,11494.0,365.23,365.48,364.61,364.84,11494.0
2020-04-02 13:50:00,364.91,365.38,364.38,365.14,19593.0,364.91,365.38,364.38,365.14,19593.0
2020-04-02 13:55:00,365.04,365.3,364.47,365.06,19354.0,365.04,365.3,364.47,365.06,19354.0
2020-04-02 14:00:00,364.76,364.77,362.86,363.15,43545.0,364.76,364.77,362.86,363.15,43545.0
2020-04-02 14:05:00,363.44,363.52,362.48,362.58,43722.0,363.44,363.52,362.48,362.58,43722.0
2020-04-02 14:10:00,362.6,363.03,361.57,362.89,38094.0,362.6,363.03,361.57,362.89,38094.0
2020-04-02 14:15:00,362.81,362.89,361.18,361.28,37180.0,362.81,362.89,361.18,361.28,37180.0
2020-04-02 14:20:00,361.28,362.23,360.39,361.01,48427.0,361.28,362.23,360.39,361.01,48427.0
2020-04-02 14:25:00,361.05,362.95,360.97,362.54,27307.0,361.05,362.95,360.97,362.54,27307.0
2020-04-02 14:30:00,362.24,362.7,361.61,361.63,22718.0,362.24,362.7,361.61,361.63,22718.0
2020-04-02 14:35:00,362.01,363.06,361.47,362.72,28540.0,362.01,363.06,361.47,362.72,28540.0
2020-04-02 14:40:00,362.76,363.5,362.09,362.87,18971.0,362.76,363.5,362.09,362.87,18971.0
2020-04-02 14:45:00,363.0,363.38,362.23,362.61,21585.0,363.0,363.38,362.23,362.61,21585.0
2020-04-02 14:50:00,362.79,364.25,362.18,363.65,31256.0,362.79,364.25,362.18,363.65,31256.0
2020-04-02 14:55:00,363.68,365.35,363.63,364.94,33361.0,363.68,365.35,363.63,364.94,33361.0
2020-04-02 15:00:00,365.1,365.8,364.26,365.52,33803.0,365.1,365.8,364.26,365.52,33803.0
2020-04-02 15:05:00,365.34,366.0,364.13,365.88,24096.0,365.34,366.0,364.13,365.88,24096.0
2020-04-02 15:10:00,365.9,366.41,364.54,364.9,30920.0,365.9,366.41,364.54,364.9,30920.0
2020-04-02 15:15:00,365.08,366.86,365.08,366.55,27899.0,365.08,366.86,365.08,366.55,27899.0
2020-04-02 15:20:00,366.51,367.28,366.2,366.46,27581.0,366.51,367.28,366.2,366.46,27581.0
2020-04-02 15:25:00,366.6,366.97,365.78,366.88,28795.0,366.6,366.97,365.78,366.88,28795.0
2020-04-02 15:30:00,366.99,367.48,365.41,365.97,34222.0,366.99,367.48,365.41,365.97,34222.0
2020-04-02 15:35:00,365.99,366.73,365.03,365.26,33077.0,365.99,366.73,365.03,365.26,33077.0
2020-04-02 15:40:00,365.16,367.65,365.01,367.6,49411.0,365.16,367.65,365.01,367.6,49411.0
2020-04-02 15:45:00,367.6,368.28,366.54,367.67,59973.0,367.6,368.28,366.54,367.67,59973.0
2020-04-02 15:50:00,368.23,370.99,367.89,370.27,130285.0,368.23,370.99,367.89,370.27,130285.0
2020-04-02 15:55:00,370.12,370.56,369.21,370.13,153329.0,370.12,370.56,369.21,370.13,153329.0
2020-04-03 09:30:00,367.91,370.08,366.9,369.2,84357.0,367.91,370.08,366.9,369.2,84357.0
2020-04-03 09:35:00,369.55,370.9,367.31,367.79,42811.0,369.55,370.9,367.31,367.79,42811.0
2020-04-03 09:40:00,367.43,368.63,367.03,367.78,48051.0,367.43,368.63,367.03,367.78,48051.0
2020-04-03 09:45:00,367.91,368.0,366.48,367.51,61250.0,367.91,368.0,366.48,367.51,61250.0
2020-04-03 09:50:00,367.65,368.26,365.43,366.13,72548.0,367.65,368.26,365.43,366.13,72548.0
2020-04-03 09:55:00,366.37,368.27,365.84,367.32,62354.0,366.37,368.27,365.84,367.32,62354.0
2020-04-03 10:00:00,367.54,368.34,366.68,366.78,36542.0,367.54,368.34,366.68,366.78,36542.0
2020-04-03 10:05:00,366.91,367.38,366.0,366.05,36002.0,366.91,367.38,366.0,366.05,36002.0
2020-04-03 10:10:00,366.11,366.33,364.14,364.7,67377.0,366.11,366.33,364.14,364.7,67377.0
2020-04-03 10:15:00,364.6,364.6,361.42,361.66,88298.0,364.6,364.6,361.42,361.66,88298.0
2020-04-03 10:20:00,361.73,363.16,361.53,362.9,92170.0,361.73,363.16,361.53,362.9,92170.0
2020-04-03 10:25:00,362.9,362.93,361.61,362.51,43331.0,362.9,362.93,361.61,362.51,43331.0
2020-04-03 10:30:00,362.22,363.7,361.43,363.48,53507.0,362.22,363.7,361.43,363.48,53507.0
2020-04-03 10:35:00,363.45,363.45,361.75,361.94,43946.0,363.45,363.45,361.75,361.94,43946.0
2020-04-03 10:40:00,361.98,362.74,361.6,362.55,34609.0,361.98,362.74,361.6,362.55,34609.0
2020-04-03 10:45:00,362.44,363.79,362.07,363.17,46239.0,362.44,363.79,362.07,363.17,46239.0
2020-04-03 10:50:00,363.34,364.0,362.49,362.86,40939.0,363.34,364.0,362.49,362.86,40939.0
2020-04-03 10:55:00,362.83,363.78,362.55,363.09,18370.0,362.83,363.78,362.55,363.09,18370.0
2020-04-03 11:00:00,363.24,364.26,363.22,363.35,30348.0,363.24,364.26,363.22,363.35,30348.0
2020-04-03 11:05:00,363.41,364.35,362.73,363.97,28155.0,363.41,364.35,362.73,363.97,28155.0
2020-04-03 11:10:00,363.81,363.9,362.41,362.42,30671.0,363.81,363.9,362.41,362.42,30671.0
2020-04-03 11:15:00,362.32,362.64,360.92,361.41,54424.0,362.32,362.64,360.92,361.41,54424.0
2020-04-03 11:20:00,361.57,362.06,359.43,359.69,99211.0,361.57,362.06,359.43,359.69,99211.0
2020-04-03 11:25:00,359.61,360.8,359.22,360.8,53030.0,359.61,360.8,359.22,360.8,53030.0
2020-04-03 11:30:00,360.69,361.89,360.31,361.63,33646.0,360.69,361.89,360.31,361.63,33646.0
2020-04-03 11:35:00,361.52,362.57,360.84,361.77,29585.0,361.52,362.57,360.84,361.77,29585.0
2020-04-03 11:40:00,361.67,361.96,360.38,360.79,24638.0,361.67,361.96,360.38,360.79,24638.0
2020-04-03 11:45:00,360.61,360.89,360.0,360.4,15721.0,360.61,360.89,360.0,360.4,15721.0
2020-04-03 11:50:00,360.7,361.01,360.17,360.86,26936.0,360.7,361.01,360.17,360.86,26936.0
2020-04-03 11:55:00,360.98,362.09,360.82,361.79,18331.0,360.98,362.09,360.82,361.79,18331.0
2020-04-03 12:00:00,361.79,362.58,361.39,362.17,31957.0,361.79,362.58,361.39,362.17,31957.0
2020-04-03 12:05:00,362.09,362.1,360.25,360.73,25748.0,362.09,362.1,360.25,360.73,25748.0
2020-04-03 12:10:00,360.87,361.44,360.1,360.49,21269.0,360.87,361.44,360.1,360.49,21269.0
2020-04-03 12:15:00,360.48,360.82,359.6,360.02,27084.0,360.48,360.82,359.6,360.02,27084.0
2020-04-03 12:20:00,359.95,361.03,359.72,359.92,41510.0,359.95,361.03,359.72,359.92,41510.0
2020-04-03 12:25:00,359.95,359.99,358.73,359.47,66415.0,359.95,359.99,358.73,359.47,66415.0
2020-04-03 12:30:00,359.45,359.93,358.73,359.53,51498.0,359.45,359.93,358.73,359.53,51498.0
2020-04-03 12:35:00,359.31,360.19,359.01,359.59,63894.0,359.31,360.19,359.01,359.59,63894.0
2020-04-03 12:40:00,359.53,360.2,359.0,359.63,47741.0,359.53,360.2,359.0,359.63,47741.0
2020-04-03 12:45:00,359.59,359.67,358.79,358.81,29266.0,359.59,359.67,358.79,358.81,29266.0
2020-04-03 12:50:00,358.84,359.9,358.72,359.71,19632.0,358.84,359.9,358.72,359.71,19632.0
2020-04-03 12:55:00,359.68,360.5,359.46,360.38,26728.0,359.68,360.5,359.46,360.38,26728.0
2020-04-03 13:00:00,360.45,360.77,360.0,360.7,24688.0,360.45,360.77,360.0,360.7,24688.0
2020-04-03 13:05:00,360.79,361.79,360.72,361.5,24289.0,360.79,361.79,360.72,361.5,24289.0
2020-04-03 13:10:00,361.55,361.9,360.64,361.19,27605.0,361.55,361.9,360.64,361.19,27605.0
2020-04-03 13:15:00,361.05,361.57,360.92,361.12,12459.0,361.05,361.57,360.92,361.12,12459.0
2020-04-03 13:20:00,361.27,361.42,360.13,360.46,21898.0,361.27,361.42,360.13,360.46,21898.0
2020-04-03 13:25:00,360.43,360.46,359.76,360.06,30087.0,360.43,360.46,359.76,360.06,30087.0
2020-04-03 13:30:00,359.91,359.95,358.23,358.38,27476.0,359.91,359.95,358.23,358.38,27476.0
2020-04-03 13:35:00,358.56,359.25,358.44,358.93,29223.0,358.56,359.25,358.44,358.93,29223.0
2020-04-03 13:40:00,358.87,358.94,357.82,358.34,45049.0,358.87,358.94,357.82,358.34,45049.0
2020-04-03 13:45:00,358.38,359.43,358.34,359.26,27756.0,358.38,359.43,358.34,359.26,27756.0
2020-04-03 13:50:00,359.34,359.5,358.57,359.46,14936.0,359.34,359.5,358.57,359.46,14936.0
2020-04-03 13:55:00,359.34,359.81,358.6,359.8,11151.0,359.34,359.81,358.6,359.8,11151.0
2020-04-03 14:00:00,359.48,359.81,358.61,359.16,18050.0,359.48,359.81,358.61,359.16,18050.0
2020-04-03 14:05:00,359.32,359.78,358.39,358.84,28612.0,359.32,359.78,358.39,358.84,28612.0
2020-04-03 14:10:00,358.88,358.88,358.08,358.56,9179.0,358.88,358.88,358.08,358.56,9179.0
2020-04-03 14:15:00,358.51,358.87,357.51,357.86,35227.0,358.51,358.87,357.51,357.86,35227.0
2020-04-03 14:20:00,357.78,359.8,357.78,359.49,25619.0,357.78,359.8,357.78,359.49,25619.0
2020-04-03 14:25:00,359.55,360.89,359.28,360.89,26528.0,359.55,360.89,359.28,360.89,26528.0
2020-04-03 14:30:00,360.93,360.93,359.49,360.34,23749.0,360.93,360.93,359.49,360.34,23749.0
2020-04-03 14:35:00,360.64,360.69,359.11,359.61,22633.0,360.64,360.69,359.11,359.61,22633.0
2020-04-03 14:40:00,359.86,360.21,358.86,359.08,21871.0,359.86,360.21,358.86,359.08,21871.0
2020-04-03 14:45:00,358.9,359.44,358.17,358.99,30460.0,358.9,359.44,358.17,358.99,30460.0
2020-04-03 14:50:00,358.98,361.11,358.85,360.65,44432.0,358.98,361.11,358.85,360.65,44432.0
2020-04-03 14:55:00,360.66,361.3,360.3,360.98,23649.0,360.66,361.3,360.3,360.98,23649.0
2020-04-03 15:00:00,360.86,361.68,360.3,360.77,35026.0,360.86,361.68,360.3,360.77,35026.0
2020-04-03 15:05:00,360.78,360.8,359.9,360.34,18154.0,360.78,360.8,359.9,360.34,18154.0
2020-04-03 15:10:00,360.24,360.63,359.6,360.23,24036.0,360.24,360.63,359.6,360.23,24036.0
2020-04-03 15:15:00,360.31,361.43,359.67,361.28,29342.0,360.31,361.43,359.67,361.28,29342.0
2020-04-03 15:20:00,361.31,361.48,360.39,360.72,31508.0,361.31,361.48,360.39,360.72,31508.0
2020-04-03 15:25:00,360.65,361.12,360.0,361.12,30310.0,360.65,361.12,360.0,361.12,30310.0
2020-04-03 15:30:00,361.04,361.88,360.09,360.42,34986.0,361.04,361.88,360.09,360.42,34986.0
2020-04-03 15:35:00,360.53,360.7,359.91,359.96,31648.0,360.53,360.7,359.91,359.96,31648.0
2020-04-03 15:40:00,359.94,360.16,359.17,359.78,43119.0,359.94,360.16,359.17,359.78,43119.0
2020-04-03 15:45:00,359.75,361.87,359.55,361.87,57388.0,359.75,361.87,359.55,361.87,57388.0
2020-04-03 15:50:00,361.86,363.05,361.5,361.85,95946.0,361.86,363.05,361.5,361.85,95946.0
2020-04-03 15:55:00,361.84,362.03,360.94,361.76,159950.0,361.84,362.03,360.94,361.76,159950.0
2020-04-06 09:30:00,364.0,367.0,362.0,366.87,268431.0,364.0,367.0,362.0,366.87,268431.0
2020-04-06 09:35:00,366.94,367.88,361.71,364.33,145022.0,366.94,367.88,361.71,364.33,145022.0
2020-04-06 09:40:00,364.32,367.39,363.53,367.18,126350.0,364.32,367.39,363.53,367.18,126350.0
2020-04-06 09:45:00,367.18,369.8,367.1,368.63,118007.0,367.18,369.8,367.1,368.63,118007.0
2020-04-06 09:50:00,368.63,373.61,368.59,373.61,173104.0,368.63,373.61,368.59,373.61,173104.0
2020-04-06 09:55:00,373.4,374.56,371.8,373.8,141877.0,373.4,374.56,371.8,373.8,141877.0
2020-04-06 10:00:00,373.99,374.13,371.12,371.23,64204.0,373.99,374.13,371.12,371.23,64204.0
2020-04-06 10:05:00,371.23,373.72,370.62,373.24,89379.0,371.23,373.72,370.62,373.24,89379.0
2020-04-06 10:10:00,373.22,373.31,371.8,372.54,62908.0,373.22,373.31,371.8,372.54,62908.0
2020-04-06 10:15:00,372.69,374.7,372.6,372.79,97702.0,372.69,374.7,372.6,372.79,97702.0
2020-04-06 10:20:00,372.86,373.95,371.01,372.53,61437.0,372.86,373.95,371.01,372.53,61437.0
2020-04-06 10:25:00,372.7,372.93,369.74,370.04,76999.0,372.7,372.93,369.74,370.04,76999.0
2020-04-06 10:30:00,369.94,370.91,369.02,369.91,79282.0,369.94,370.91,369.02,369.91,79282.0
2020-04-06 10:35:00,370.02,371.24,369.95,370.94,55734.0,370.02,371.24,369.95,370.94,55734.0
2020-04-06 10:40:00,371.05,371.1,368.52,368.77,49256.0,371.05,371.1,368.52,368.77,49256.0
2020-04-06 10:45:00,368.79,370.0,368.79,369.45,145806.0,368.79,370.0,368.79,369.45,145806.0
2020-04-06 10:50:00,369.57,370.06,368.9,368.95,52811.0,369.57,370.06,368.9,368.95,52811.0
2020-04-06 10:55:00,368.84,370.5,367.7,370.1,70370.0,368.84,370.5,367.7,370.1,70370.0
2020-04-06 11:00:00,370.05,371.18,369.81,370.13,54469.0,370.05,371.18,369.81,370.13,54469.0
2020-04-06 11:05:00,370.13,370.9,369.77,370.75,47295.0,370.13,370.9,369.77,370.75,47295.0
2020-04-06 11:10:00,371.0,371.86,370.62,371.24,44035.0,371.0,371.86,370.62,371.24,44035.0
2020-04-06 11:15:00,371.15,371.36,370.5,371.05,27806.0,371.15,371.36,370.5,371.05,27806.0
2020-04-06 11:20:00,371.16,371.22,369.96,370.12,27043.0,371.16,371.22,369.96,370.12,27043.0
2020-04-06 11:25:00,370.38,372.12,370.23,372.06,34584.0,370.38,372.12,370.23,372.06,34584.0
2020-04-06 11:30:00,372.02,372.45,371.18,371.83,32693.0,372.02,372.45,371.18,371.83,32693.0
2020-04-06 11:35:00,371.56,372.14,370.66,371.26,31791.0,371.56,372.14,370.66,371.26,31791.0
2020-04-06 11:40:00,371.29,371.54,370.16,370.8,38650.0,371.29,371.54,370.16,370.8,38650.0
2020-04-06 11:45:00,370.99,372.19,370.87,371.38,46982.0,370.99,372.19,370.87,371.38,46982.0
2020-04-06 11:50:00,371.4,371.4,370.74,371.29,18085.0,371.4,371.4,370.74,371.29,18085.0
2020-04-06 11:55:00,371.25,371.54,370.61,371.44,32060.0,371.25,371.54,370.61,371.44,32060.0
2020-04-06 12:00:00,371.57,371.76,370.84,371.27,17361.0,371.57,371.76,370.84,371.27,17361.0
2020-04-06 12:05:00,371.39,371.65,370.51,371.47,28021.0,371.39,371.65,370.51,371.47,28021.0
2020-04-06 12:10:00,371.46,372.0,370.97,371.94,35768.0,371.46,372.0,370.97,371.94,35768.0
2020-04-06 12:15:00,371.85,372.15,371.57,371.81,30455.0,371.85,372.15,371.57,371.81,30455.0
2020-04-06 12:20:00,371.85,372.98,371.8,372.4,31566.0,371.85,372.98,371.8,372.4,31566.0
2020-04-06 12:25:00,372.42,373.18,371.8,372.71,32284.0,372.42,373.18,371.8,372.71,32284.0
2020-04-06 12:30:00,372.64,372.96,371.79,372.62,28952.0,372.64,372.96,371.79,372.62,28952.0
2020-04-06 12:35:00,372.63,373.33,372.6,372.88,20970.0,372.63,373.33,372.6,372.88,20970.0
2020-04-06 12:40:00,372.97,373.3,372.5,373.24,18932.0,372.97,373.3,372.5,373.24,18932.0
2020-04-06 12:45:00,373.18,373.75,373.03,373.57,24464.0,373.18,373.75,373.03,373.57,24464.0
2020-04-06 12:50:00,373.43,374.1,372.9,373.89,33436.0,373.43,374.1,372.9,373.89,33436.0
2020-04-06 12:55:00,373.98,373.99,372.84,373.29,30466.0,373.98,373.99,372.84,373.29,30466.0
2020-04-06 13:00:00,373.11,373.41,371.0,372.0,46383.0,373.11,373.41,371.0,372.0,46383.0
2020-04-06 13:05:00,371.99,372.51,371.74,372.5,12593.0,371.99,372.51,371.74,372.5,12593.0
2020-04-06 13:10:00,372.49,372.71,371.81,371.94,16106.0,372.49,372.71,371.81,371.94,16106.0
2020-04-06 13:15:00,372.06,372.38,371.24,372.26,34969.0,372.06,372.38,371.24,372.26,34969.0
2020-04-06 13:20:00,372.15,373.19,372.11,372.72,16924.0,372.15,373.19,372.11,372.72,16924.0
2020-04-06 13:25:00,372.87,372.89,372.23,372.4,16895.0,372.87,372.89,372.23,372.4,16895.0
2020-04-06 13:30:00,372.4,373.06,372.15,372.9,19281.0,372.4,373.06,372.15,372.9,19281.0
2020-04-06 13:35:00,372.93,374.04,372.87,373.48,29901.0,372.93,374.04,372.87,373.48,29901.0
2020-04-06 13:40:00,373.4,374.3,373.4,374.3,19009.0,373.4,374.3,373.4,374.3,19009.0
2020-04-06 13:45:00,374.2,374.55,373.66,374.5,24695.0,374.2,374.55,373.66,374.5,24695.0
2020-04-06 13:50:00,374.53,374.86,374.14,374.81,21195.0,374.53,374.86,374.14,374.81,21195.0
2020-04-06 13:55:00,374.89,375.23,374.44,374.72,53689.0,374.89,375.23,374.44,374.72,53689.0
2020-04-06 14:00:00,374.71,374.79,373.96,374.24,21798.0,374.71,374.79,373.96,374.24,21798.0
2020-04-06 14:05:00,374.24,374.24,373.33,373.55,35300.0,374.24,374.24,373.33,373.55,35300.0
2020-04-06 14:10:00,373.43,373.67,372.5,372.7,35653.0,373.43,373.67,372.5,372.7,35653.0
2020-04-06 14:15:00,372.79,373.99,372.7,373.57,22313.0,372.79,373.99,372.7,373.57,22313.0
2020-04-06 14:20:00,373.59,374.0,372.9,373.76,14594.0,373.59,374.0,372.9,373.76,14594.0
2020-04-06 14:25:00,373.9,374.18,373.54,374.07,16476.0,373.9,374.18,373.54,374.07,16476.0
2020-04-06 14:30:00,374.2,374.71,374.02,374.4,20925.0,374.2,374.71,374.02,374.4,20925.0
2020-04-06 14:35:00,374.54,375.0,374.41,374.6,16487.0,374.54,375.0,374.41,374.6,16487.0
2020-04-06 14:40:00,374.48,374.8,374.36,374.73,24062.0,374.48,374.8,374.36,374.73,24062.0
2020-04-06 14:45:00,374.59,375.71,374.45,375.62,54247.0,374.59,375.71,374.45,375.62,54247.0
2020-04-06 14:50:00,375.59,376.75,375.42,376.1,63573.0,375.59,376.75,375.42,376.1,63573.0
2020-04-06 14:55:00,376.01,376.75,375.93,376.65,26118.0,376.01,376.75,375.93,376.65,26118.0
2020-04-06 15:00:00,376.61,376.95,375.27,375.75,43041.0,376.61,376.95,375.27,375.75,43041.0
2020-04-06 15:05:00,375.74,376.09,375.48,375.9,42236.0,375.74,376.09,375.48,375.9,42236.0
2020-04-06 15:10:00,375.85,376.16,375.0,375.56,38117.0,375.85,376.16,375.0,375.56,38117.0
2020-04-06 15:15:00,375.48,376.0,374.67,374.73,82494.0,375.48,376.0,374.67,374.73,82494.0
2020-04-06 15:20:00,374.75,375.31,374.2,374.81,49666.0,374.75,375.31,374.2,374.81,49666.0
2020-04-06 15:25:00,374.85,375.0,374.1,374.84,52905.0,374.85,375.0,374.1,374.84,52905.0
2020-04-06 15:30:00,374.9,375.62,374.59,374.93,66000.0,374.9,375.62,374.59,374.93,66000.0
2020-04-06 15:35:00,374.95,375.72,374.87,375.17,57329.0,374.95,375.72,374.87,375.17,57329.0
2020-04-06 15:40:00,375.23,376.27,374.88,376.18,101994.0,375.23,376.27,374.88,376.18,101994.0
2020-04-06 15:45:00,376.17,377.31,375.7,376.87,128280.0,376.17,377.31,375.7,376.87,128280.0
2020-04-06 15:50:00,376.94,379.56,376.92,379.56,267027.0,376.94,379.56,376.92,379.56,267027.0
2020-04-06 15:55:00,379.5,380.29,377.82,379.92,471076.0,379.5,380.29,377.82,379.92,471076.0
2020-04-07 09:30:00,379.77,381.31,376.05,380.77,352762.0,379.77,381.31,376.05,380.77,352762.0
2020-04-07 09:35:00,380.86,381.33,377.5,378.94,156364.0,380.86,381.33,377.5,378.94,156364.0
2020-04-07 09:40:00,378.98,379.49,376.16,376.95,133847.0,378.98,379.49,376.16,376.95,133847.0
2020-04-07 09:45:00,377.23,379.23,376.23,377.0,101277.0,377.23,379.23,376.23,377.0,101277.0
2020-04-07 09:50:00,377.01,378.31,376.06,377.14,120197.0,377.01,378.31,376.06,377.14,120197.0
2020-04-07 09:55:00,377.33,377.86,375.29,376.5,124337.0,377.33,377.86,375.29,376.5,124337.0
2020-04-07 10:00:00,376.6,376.8,373.64,373.93,143131.0,376.6,376.8,373.64,373.93,143131.0
2020-04-07 10:05:00,373.8,374.0,371.41,371.79,160368.0,373.8,374.0,371.41,371.79,160368.0
2020-04-07 10:10:00,371.78,372.92,369.68,370.32,167854.0,371.78,372.92,369.68,370.32,167854.0
2020-04-07 10:15:00,370.25,373.74,369.34,373.62,112743.0,370.25,373.74,369.34,373.62,112743.0
2020-04-07 10:20:00,373.69,373.69,371.32,371.61,72466.0,373.69,373.69,371.32,371.61,72466.0
2020-04-07 10:25:00,371.61,373.0,371.39,371.87,61463.0,371.61,373.0,371.39,371.87,61463.0
2020-04-07 10:30:00,372.03,372.62,371.68,372.3,72575.0,372.03,372.62,371.68,372.3,72575.0
2020-04-07 10:35:00,372.25,372.33,370.16,370.49,73003.0,372.25,372.33,370.16,370.49,73003.0
2020-04-07 10:40:00,370.38,371.95,369.83,370.37,64143.0,370.38,371.95,369.83,370.37,64143.0
2020-04-07 10:45:00,370.48,371.28,369.54,369.81,43661.0,370.48,371.28,369.54,369.81,43661.0
2020-04-07 10:50:00,369.93,370.81,369.7,370.6,43779.0,369.93,370.81,369.7,370.6,43779.0
2020-04-07 10:55:00,371.0,373.22,371.0,372.73,77843.0,371.0,373.22,371.0,372.73,77843.0
2020-04-07 11:00:00,372.9,373.32,371.75,372.16,43951.0,372.9,373.32,371.75,372.16,43951.0
2020-04-07 11:05:00,372.02,372.45,370.97,371.41,35489.0,372.02,372.45,370.97,371.41,35489.0
2020-04-07 11:10:00,371.6,372.87,371.25,372.0,29696.0,371.6,372.87,371.25,372.0,29696.0
2020-04-07 11:15:00,372.19,374.08,372.17,373.59,50899.0,372.19,374.08,372.17,373.59,50899.0
2020-04-07 11:20:00,373.68,374.61,372.95,373.78,47819.0,373.68,374.61,372.95,373.78,47819.0
2020-04-07 11:25:00,373.96,375.65,373.76,375.28,42958.0,373.96,375.65,373.76,375.28,42958.0
2020-04-07 11:30:00,375.46,376.0,374.86,375.47,43814.0,375.46,376.0,374.86,375.47,43814.0
2020-04-07 11:35:00,375.77,376.98,375.02,376.83,83066.0,375.77,376.98,375.02,376.83,83066.0
2020-04-07 11:40:00,376.78,376.81,375.65,376.09,48313.0,376.78,376.81,375.65,376.09,48313.0
2020-04-07 11:45:00,376.14,377.1,375.64,376.53,40010.0,376.14,377.1,375.64,376.53,40010.0
2020-04-07 11:50:00,376.65,376.71,375.43,375.78,31656.0,376.65,376.71,375.43,375.78,31656.0
2020-04-07 11:55:00,375.52,376.26,374.8,376.04,64894.0,375.52,376.26,374.8,376.04,64894.0
2020-04-07 12:00:00,376.0,376.9,375.56,376.35,48223.0,376.0,376.9,375.56,376.35,48223.0
2020-04-07 12:05:00,376.36,378.39,376.36,378.16,57880.0,376.36,378.39,376.36,378.16,57880.0
2020-04-07 12:10:00,378.2,378.2,377.2,377.39,44401.0,378.2,378.2,377.2,377.39,44401.0
2020-04-07 12:15:00,377.45,377.71,377.14,377.48,36859.0,377.45,377.71,377.14,377.48,36859.0
2020-04-07 12:20:00,377.57,377.76,376.58,377.13,91110.0,377.57,377.76,376.58,377.13,91110.0
2020-04-07 12:25:00,377.63,378.0,376.92,377.99,103277.0,377.63,378.0,376.92,377.99,103277.0
2020-04-07 12:30:00,377.81,378.8,377.27,378.15,126662.0,377.81,378.8,377.27,378.15,126662.0
2020-04-07 12:35:00,378.2,378.72,377.56,378.25,69375.0,378.2,378.72,377.56,378.25,69375.0
2020-04-07 12:40:00,378.49,379.96,378.45,379.66,39706.0,378.49,379.96,378.45,379.66,39706.0
2020-04-07 12:45:00,379.81,380.0,379.54,379.55,52369.0,379.81,380.0,379.54,379.55,52369.0
2020-04-07 12:50:00,379.63,379.9,379.22,379.86,35471.0,379.63,379.9,379.22,379.86,35471.0
2020-04-07 12:55:00,379.83,380.59,379.58,380.0,46892.0,379.83,380.59,379.58,380.0,46892.0
2020-04-07 13:00:00,380.04,380.31,379.81,380.01,38925.0,380.04,380.31,379.81,380.01,38925.0
2020-04-07 13:05:00,379.93,380.14,378.07,378.18,35157.0,379.93,380.14,378.07,378.18,35157.0
2020-04-07 13:10:00,378.34,379.42,377.66,379.19,30886.0,378.34,379.42,377.66,379.19,30886.0
2020-04-07 13:15:00,379.18,379.19,378.32,378.72,22019.0,379.18,379.19,378.32,378.72,22019.0
2020-04-07 13:20:00,378.73,379.68,378.37,379.38,26315.0,378.73,379.68,378.37,379.38,26315.0
2020-04-07 13:25:00,379.43,379.43,378.09,378.41,17133.0,379.43,379.43,378.09,378.41,17133.0
2020-04-07 13:30:00,378.5,378.5,375.49,376.06,52637.0,378.5,378.5,375.49,376.06,52637.0
2020-04-07 13:35:00,376.24,376.72,375.3,375.45,40615.0,376.24,376.72,375.3,375.45,40615.0
2020-04-07 13:40:00,375.46,376.68,375.1,376.18,25996.0,375.46,376.68,375.1,376.18,25996.0
2020-04-07 13:45:00,376.05,377.61,375.76,377.12,21085.0,376.05,377.61,375.76,377.12,21085.0
2020-04-07 13:50:00,376.8,377.25,375.8,376.08,16493.0,376.8,377.25,375.8,376.08,16493.0
2020-04-07 13:55:00,376.04,376.31,375.23,376.0,22079.0,376.04,376.31,375.23,376.0,22079.0
2020-04-07 14:00:00,375.95,376.03,374.83,375.16,48949.0,375.95,376.03,374.83,375.16,48949.0
2020-04-07 14:05:00,375.05,375.16,373.67,374.69,47201.0,375.05,375.16,373.67,374.69,47201.0
2020-04-07 14:10:00,374.81,375.0,373.57,374.17,57819.0,374.81,375.0,373.57,374.17,57819.0
2020-04-07 14:15:00,374.12,374.63,373.34,373.48,21986.0,374.12,374.63,373.34,373.48,21986.0
2020-04-07 14:20:00,373.49,374.39,373.49,374.09,32274.0,373.49,374.39,373.49,374.09,32274.0
2020-04-07 14:25:00,374.18,375.83,373.85,374.83,36459.0,374.18,375.83,373.85,374.83,36459.0
2020-04-07 14:30:00,374.91,375.66,373.96,373.96,25509.0,374.91,375.66,373.96,373.96,25509.0
2020-04-07 14:35:00,373.89,374.88,373.5,374.67,40878.0,373.89,374.88,373.5,374.67,40878.0
2020-04-07 14:40:00,374.81,374.81,372.77,373.05,42404.0,374.81,374.81,372.77,373.05,42404.0
2020-04-07 14:45:00,372.89,373.73,372.75,373.41,27357.0,372.89,373.73,372.75,373.41,27357.0
2020-04-07 14:50:00,373.4,375.21,373.01,373.76,35107.0,373.4,375.21,373.01,373.76,35107.0
2020-04-07 14:55:00,373.82,373.82,372.89,372.89,41455.0,373.82,373.82,372.89,372.89,41455.0
2020-04-07 15:00:00,372.87,375.38,372.57,375.23,26346.0,372.87,375.38,372.57,375.23,26346.0
2020-04-07 15:05:00,375.19,375.19,373.63,374.78,25226.0,375.19,375.19,373.63,374.78,25226.0
2020-04-07 15:10:00,374.6,375.95,373.5,375.0,74051.0,374.6,375.95,373.5,375.0,74051.0
2020-04-07 15:15:00,375.06,375.38,373.34,373.56,31863.0,375.06,375.38,373.34,373.56,31863.0
2020-04-07 15:20:00,373.58,374.22,371.62,371.62,32268.0,373.58,374.22,371.62,371.62,32268.0
2020-04-07 15:25:00,371.92,373.27,371.23,371.51,46681.0,371.92,373.27,371.23,371.51,46681.0
2020-04-07 15:30:00,371.66,373.46,371.37,373.2,35203.0,371.66,373.46,371.37,373.2,35203.0
2020-04-07 15:35:00,373.2,374.0,372.28,373.7,43676.0,373.2,374.0,372.28,373.7,43676.0
2020-04-07 15:40:00,373.73,373.88,372.29,372.61,43521.0,373.73,373.88,372.29,372.61,43521.0
2020-04-07 15:45:00,372.54,375.6,372.43,375.6,55222.0,372.54,375.6,372.43,375.6,55222.0
2020-04-07 15:50:00,375.6,375.65,371.16,373.45,90918.0,375.6,375.65,371.16,373.45,90918.0
2020-04-07 15:55:00,373.3,373.73,371.94,372.28,102932.0,373.3,373.73,371.94,372.28,102932.0
2020-04-08 09:30:00,374.01,377.29,372.28,375.53,143025.0,374.01,377.29,372.28,375.53,143025.0
2020-04-08 09:35:00,375.79,377.36,374.5,376.93,60026.0,375.79,377.36,374.5,376.93,60026.0
2020-04-08 09:40:00,377.2,378.39,376.3,377.42,81797.0,377.2,378.39,376.3,377.42,81797.0
2020-04-08 09:45:00,377.69,377.78,376.01,376.43,47799.0,377.69,377.78,376.01,376.43,47799.0
2020-04-08 09:50:00,376.12,377.63,375.36,375.73,60673.0,376.12,377.63,375.36,375.73,60673.0
2020-04-08 09:55:00,375.64,375.82,374.16,375.07,29801.0,375.64,375.82,374.16,375.07,29801.0
2020-04-08 10:00:00,375.29,377.58,375.29,375.96,47513.0,375.29,377.58,375.29,375.96,47513.0
2020-04-08 10:05:00,375.83,376.48,373.78,374.25,45633.0,375.83,376.48,373.78,374.25,45633.0
2020-04-08 10:10:00,374.14,375.2,372.0,372.01,71550.0,374.14,375.2,372.0,372.01,71550.0
2020-04-08 10:15:00,372.16,373.36,370.88,371.35,93217.0,372.16,373.36,370.88,371.35,93217.0
2020-04-08 10:20:00,371.24,371.62,370.29,370.5,81029.0,371.24,371.62,370.29,370.5,81029.0
2020-04-08 10:25:00,370.62,372.7,370.54,372.14,62021.0,370.62,372.7,370.54,372.14,62021.0
2020-04-08 10:30:00,372.17,372.31,371.11,371.75,44312.0,372.17,372.31,371.11,371.75,44312.0
2020-04-08 10:35:00,371.65,371.95,369.72,371.68,69884.0,371.65,371.95,369.72,371.68,69884.0
2020-04-08 10:40:00,371.75,372.0,369.85,371.42,76141.0,371.75,372.0,369.85,371.42,76141.0
2020-04-08 10:45:00,371.45,371.75,371.03,371.62,28251.0,371.45,371.75,371.03,371.62,28251.0
2020-04-08 10:50:00,371.74,372.6,371.23,372.34,73867.0,371.74,372.6,371.23,372.34,73867.0
2020-04-08 10:55:00,372.38,373.52,371.9,373.42,49951.0,372.38,373.52,371.9,373.42,49951.0
2020-04-08 11:00:00,373.35,374.56,372.75,373.9,37928.0,373.35,374.56,372.75,373.9,37928.0
2020-04-08 11:05:00,373.75,374.49,373.09,374.01,37591.0,373.75,374.49,373.09,374.01,37591.0
2020-04-08 11:10:00,374.11,374.49,373.23,373.73,21172.0,374.11,374.49,373.23,373.73,21172.0
2020-04-08 11:15:00,373.81,373.89,372.5,372.66,43857.0,373.81,373.89,372.5,372.66,43857.0
2020-04-08 11:20:00,373.01,373.8,372.85,373.14,26363.0,373.01,373.8,372.85,373.14,26363.0
2020-04-08 11:25:00,373.21,374.5,373.07,373.83,29030.0,373.21,374.5,373.07,373.83,29030.0
2020-04-08 11:30:00,373.83,374.38,373.14,373.63,24057.0,373.83,374.38,373.14,373.63,24057.0
2020-04-08 11:35:00,373.88,374.39,373.5,374.01,26557.0,373.88,374.39,373.5,374.01,26557.0
2020-04-08 11:40:00,373.98,374.35,373.43,373.62,18676.0,373.98,374.35,373.43,373.62,18676.0
2020-04-08 11:45:00,373.79,374.08,373.18,373.22,20730.0,373.79,374.08,373.18,373.22,20730.0
2020-04-08 11:50:00,373.24,373.32,371.69,372.24,36385.0,373.24,373.32,371.69,372.24,36385.0
2020-04-08 11:55:00,372.32,372.69,371.5,372.28,60952.0,372.32,372.69,371.5,372.28,60952.0
2020-04-08 12:00:00,372.24,373.38,371.84,372.63,112697.0,372.24,373.38,371.84,372.63,112697.0
2020-04-08 12:05:00,372.56,373.51,371.51,371.8,101341.0,372.56,373.51,371.51,371.8,101341.0
2020-04-08 12:10:00,371.82,371.92,370.65,371.14,73841.0,371.82,371.92,370.65,371.14,73841.0
2020-04-08 12:15:00,371.16,371.61,370.03,370.89,124701.0,371.16,371.61,370.03,370.89,124701.0
2020-04-08 12:20:00,370.72,371.98,370.55,371.6,99595.0,370.72,371.98,370.55,371.6,99595.0
2020-04-08 12:25:00,371.66,371.98,371.11,371.3,75383.0,371.66,371.98,371.11,371.3,75383.0
2020-04-08 12:30:00,371.48,372.6,371.43,372.44,49827.0,371.48,372.6,371.43,372.44,49827.0
2020-04-08 12:35:00,372.44,373.89,372.0,373.38,75044.0,372.44,373.89,372.0,373.38,75044.0
2020-04-08 12:40:00,373.26,373.29,372.09,372.43,37482.0,373.26,373.29,372.09,372.43,37482.0
2020-04-08 12:45:00,372.57,372.64,371.52,371.71,36003.0,372.57,372.64,371.52,371.71,36003.0
2020-04-08 12:50:00,371.81,371.95,370.89,371.54,36113.0,371.81,371.95,370.89,371.54,36113.0
2020-04-08 12:55:00,371.44,372.65,370.86,372.2,43112.0,371.44,372.65,370.86,372.2,43112.0
2020-04-08 13:00:00,372.3,372.4,371.31,371.87,17278.0,372.3,372.4,371.31,371.87,17278.0
2020-04-08 13:05:00,371.93,372.39,371.71,371.9,20629.0,371.93,372.39,371.71,371.9,20629.0
2020-04-08 13:10:00,371.97,372.69,371.53,372.48,24203.0,371.97,372.69,371.53,372.48,24203.0
2020-04-08 13:15:00,372.52,372.62,372.02,372.46,19203.0,372.52,372.62,372.02,372.46,19203.0
2020-04-08 13:20:00,372.34,373.49,372.26,373.33,30315.0,372.34,373.49,372.26,373.33,30315.0
2020-04-08 13:25:00,373.34,373.39,371.8,371.92,40460.0,373.34,373.39,371.8,371.92,40460.0
2020-04-08 13:30:00,372.09,372.77,371.58,371.73,27626.0,372.09,372.77,371.58,371.73,27626.0
2020-04-08 13:35:00,371.73,371.97,371.11,371.93,23919.0,371.73,371.97,371.11,371.93,23919.0
2020-04-08 13:40:00,371.86,371.89,370.95,371.05,40314.0,371.86,371.89,370.95,371.05,40314.0
2020-04-08 13:45:00,371.01,371.53,370.81,371.04,29795.0,371.01,371.53,370.81,371.04,29795.0
2020-04-08 13:50:00,371.19,371.73,371.12,371.25,25734.0,371.19,371.73,371.12,371.25,25734.0
2020-04-08 13:55:00,371.31,371.31,369.98,370.47,58049.0,371.31,371.31,369.98,370.47,58049.0
2020-04-08 14:00:00,370.5,371.33,370.35,371.27,43296.0,370.5,371.33,370.35,371.27,43296.0
2020-04-08 14:05:00,371.28,371.39,370.0,370.57,84687.0,371.28,371.39,370.0,370.57,84687.0
2020-04-08 14:10:00,370.52,371.12,370.01,370.87,66735.0,370.52,371.12,370.01,370.87,66735.0
2020-04-08 14:15:00,370.85,372.01,370.67,370.95,69532.0,370.85,372.01,370.67,370.95,69532.0
2020-04-08 14:20:00,371.0,372.34,370.88,372.32,42227.0,371.0,372.34,370.88,372.32,42227.0
2020-04-08 14:25:00,372.2,372.27,371.56,371.79,17664.0,372.2,372.27,371.56,371.79,17664.0
2020-04-08 14:30:00,371.84,372.43,371.6,372.15,28185.0,371.84,372.43,371.6,372.15,28185.0
2020-04-08 14:35:00,372.1,372.5,371.74,371.99,34217.0,372.1,372.5,371.74,371.99,34217.0
2020-04-08 14:40:00,371.95,373.0,371.73,371.77,31056.0,371.95,373.0,371.73,371.77,31056.0
2020-04-08 14:45:00,371.65,372.11,371.09,371.19,31348.0,371.65,372.11,371.09,371.19,31348.0
2020-04-08 14:50:00,371.28,371.33,369.5,371.0,98535.0,371.28,371.33,369.5,371.0,98535.0
2020-04-08 14:55:00,370.97,371.01,370.25,370.26,32783.0,370.97,371.01,370.25,370.26,32783.0
2020-04-08 15:00:00,370.29,370.78,369.81,370.38,55696.0,370.29,370.78,369.81,370.38,55696.0
2020-04-08 15:05:00,370.39,371.0,370.2,370.83,48241.0,370.39,371.0,370.2,370.83,48241.0
2020-04-08 15:10:00,370.94,371.11,369.6,369.86,70894.0,370.94,371.11,369.6,369.86,70894.0
2020-04-08 15:15:00,369.86,370.49,369.85,370.4,47042.0,369.86,370.49,369.85,370.4,47042.0
2020-04-08 15:20:00,370.46,370.5,368.88,369.07,107897.0,370.46,370.5,368.88,369.07,107897.0
2020-04-08 15:25:00,369.09,370.23,369.02,369.94,62312.0,369.09,370.23,369.02,369.94,62312.0
2020-04-08 15:30:00,369.96,370.44,368.91,369.11,76289.0,369.96,370.44,368.91,369.11,76289.0
2020-04-08 15:35:00,369.26,369.47,368.31,369.36,73784.0,369.26,369.47,368.31,369.36,73784.0
2020-04-08 15:40:00,369.42,369.42,368.46,368.76,74246.0,369.42,369.42,368.46,368.76,74246.0
2020-04-08 15:45:00,368.73,370.25,368.5,369.37,74492.0,368.73,370.25,368.5,369.37,74492.0
2020-04-08 15:50:00,369.73,371.95,369.71,371.94,195916.0,369.73,371.95,369.71,371.94,195916.0
2020-04-08 15:55:00,371.59,371.97,370.3,371.18,270001.0,371.59,371.97,370.3,371.18,270001.0
2020-04-09 09:30:00,370.98,371.45,365.99,368.7,289928.0,370.98,371.45,365.99,368.7,289928.0
2020-04-09 09:35:00,368.74,370.92,368.45,369.84,85512.0,368.74,370.92,368.45,369.84,85512.0
2020-04-09 09:40:00,369.81,370.48,368.22,370.4,83788.0,369.81,370.48,368.22,370.4,83788.0
2020-04-09 09:45:00,370.47,370.81,368.24,369.68,100759.0,370.47,370.81,368.24,369.68,100759.0
2020-04-09 09:50:00,369.45,369.69,368.44,369.48,100804.0,369.45,369.69,368.44,369.48,100804.0
2020-04-09 09:55:00,369.5,369.5,366.14,366.14,157660.0,369.5,369.5,366.14,366.14,157660.0
2020-04-09 10:00:00,366.21,368.58,366.01,368.19,110018.0,366.21,368.58,366.01,368.19,110018.0
2020-04-09 10:05:00,368.08,368.71,365.23,365.4,148384.0,368.08,368.71,365.23,365.4,148384.0
2020-04-09 10:10:00,365.5,366.62,364.32,364.44,133411.0,365.5,366.62,364.32,364.44,133411.0
2020-04-09 10:15:00,364.47,365.5,364.0,364.34,130500.0,364.47,365.5,364.0,364.34,130500.0
2020-04-09 10:20:00,364.25,365.71,363.93,365.52,98899.0,364.25,365.71,363.93,365.52,98899.0
2020-04-09 10:25:00,365.4,366.37,365.0,365.99,86326.0,365.4,366.37,365.0,365.99,86326.0
2020-04-09 10:30:00,365.94,366.64,364.75,365.97,51297.0,365.94,366.64,364.75,365.97,51297.0
2020-04-09 10:35:00,365.98,366.66,365.67,365.9,41462.0,365.98,366.66,365.67,365.9,41462.0
2020-04-09 10:40:00,365.99,367.25,365.94,366.67,61542.0,365.99,367.25,365.94,366.67,61542.0
2020-04-09 10:45:00,366.71,367.32,366.2,366.36,42220.0,366.71,367.32,366.2,366.36,42220.0
2020-04-09 10:50:00,366.46,366.59,365.61,366.03,54553.0,366.46,366.59,365.61,366.03,54553.0
2020-04-09 10:55:00,366.03,367.84,366.02,367.31,47759.0,366.03,367.84,366.02,367.31,47759.0
2020-04-09 11:00:00,367.43,367.5,365.94,366.33,42568.0,367.43,367.5,365.94,366.33,42568.0
2020-04-09 11:05:00,366.23,366.98,365.66,366.45,27646.0,366.23,366.98,365.66,366.45,27646.0
2020-04-09 11:10:00,366.58,366.58,365.05,365.81,43348.0,366.58,366.58,365.05,365.81,43348.0
2020-04-09 11:15:00,365.8,366.77,365.29,366.1,36498.0,365.8,366.77,365.29,366.1,36498.0
2020-04-09 11:20:00,366.1,366.27,363.96,363.96,74325.0,366.1,366.27,363.96,363.96,74325.0
2020-04-09 11:25:00,364.09,365.19,363.03,364.94,98436.0,364.09,365.19,363.03,364.94,98436.0
2020-04-09 11:30:00,364.87,365.57,364.5,365.57,38348.0,364.87,365.57,364.5,365.57,38348.0
2020-04-09 11:35:00,365.5,366.46,364.71,366.46,116102.0,365.5,366.46,364.71,366.46,116102.0
2020-04-09 11:40:00,366.45,367.5,366.1,366.25,144853.0,366.45,367.5,366.1,366.25,144853.0
2020-04-09 11:45:00,366.25,367.5,366.06,367.4,41699.0,366.25,367.5,366.06,367.4,41699.0
2020-04-09 11:50:00,367.31,368.59,367.25,368.31,82472.0,367.31,368.59,367.25,368.31,82472.0
2020-04-09 11:55:00,368.35,369.25,367.99,369.0,80830.0,368.35,369.25,367.99,369.0,80830.0
2020-04-09 12:00:00,369.02,369.94,368.79,369.59,93500.0,369.02,369.94,368.79,369.59,93500.0
2020-04-09 12:05:00,369.69,370.03,369.17,369.78,39441.0,369.69,370.03,369.17,369.78,39441.0
2020-04-09 12:10:00,369.72,369.77,369.0,369.32,29563.0,369.72,369.77,369.0,369.32,29563.0
2020-04-09 12:15:00,369.22,369.75,369.04,369.6,25692.0,369.22,369.75,369.04,369.6,25692.0
2020-04-09 12:20:00,369.7,370.32,369.38,369.87,80914.0,369.7,370.32,369.38,369.87,80914.0
2020-04-09 12:25:00,369.78,370.0,368.92,369.17,49652.0,369.78,370.0,368.92,369.17,49652.0
2020-04-09 12:30:00,369.16,369.92,369.08,369.1,32285.0,369.16,369.92,369.08,369.1,32285.0
2020-04-09 12:35:00,369.07,370.05,368.44,370.02,47113.0,369.07,370.05,368.44,370.02,47113.0
2020-04-09 12:40:00,369.98,370.05,369.42,369.58,18980.0,369.98,370.05,369.42,369.58,18980.0
2020-04-09 12:45:00,369.63,370.55,369.35,370.05,53787.0,369.63,370.55,369.35,370.05,53787.0
2020-04-09 12:50:00,370.01,370.63,369.83,370.52,28128.0,370.01,370.63,369.83,370.52,28128.0
2020-04-09 12:55:00,370.54,371.27,370.26,371.14,39192.0,370.54,371.27,370.26,371.14,39192.0
2020-04-09 13:00:00,371.44,371.44,369.69,369.95,44694.0,371.44,371.44,369.69,369.95,44694.0
2020-04-09 13:05:00,370.02,371.01,370.0,370.91,15633.0,370.02,371.01,370.0,370.91,15633.0
2020-04-09 13:10:00,371.09,371.25,370.02,370.92,25403.0,371.09,371.25,370.02,370.92,25403.0
2020-04-09 13:15:00,370.88,371.31,370.51,371.31,20131.0,370.88,371.31,370.51,371.31,20131.0
2020-04-09 13:20:00,371.22,371.8,370.86,371.23,47426.0,371.22,371.8,370.86,371.23,47426.0
2020-04-09 13:25:00,371.15,371.88,371.06,371.88,32328.0,371.15,371.88,371.06,371.88,32328.0
2020-04-09 13:30:00,371.92,372.1,371.0,371.18,35855.0,371.92,372.1,371.0,371.18,35855.0
2020-04-09 13:35:00,371.15,371.31,370.0,370.1,26151.0,371.15,371.31,370.0,370.1,26151.0
2020-04-09 13:40:00,370.4,370.79,370.14,370.25,23455.0,370.4,370.79,370.14,370.25,23455.0
2020-04-09 13:45:00,370.18,371.3,370.12,370.52,29862.0,370.18,371.3,370.12,370.52,29862.0
2020-04-09 13:50:00,370.73,371.17,370.07,370.88,23904.0,370.73,371.17,370.07,370.88,23904.0
2020-04-09 13:55:00,370.99,371.8,370.9,371.55,27012.0,370.99,371.8,370.9,371.55,27012.0
2020-04-09 14:00:00,371.42,371.58,370.49,370.77,19196.0,371.42,371.58,370.49,370.77,19196.0
2020-04-09 14:05:00,370.58,370.64,369.39,369.8,40970.0,370.58,370.64,369.39,369.8,40970.0
2020-04-09 14:10:00,369.82,370.4,369.82,370.23,25191.0,369.82,370.4,369.82,370.23,25191.0
2020-04-09 14:15:00,370.1,370.22,368.78,369.29,41071.0,370.1,370.22,368.78,369.29,41071.0
2020-04-09 14:20:00,369.38,369.91,368.61,369.34,43020.0,369.38,369.91,368.61,369.34,43020.0
2020-04-09 14:25:00,369.3,369.53,369.0,369.06,32819.0,369.3,369.53,369.0,369.06,32819.0
2020-04-09 14:30:00,369.2,370.77,369.12,370.07,32933.0,369.2,370.77,369.12,370.07,32933.0
2020-04-09 14:35:00,369.86,370.54,369.79,370.31,21598.0,369.86,370.54,369.79,370.31,21598.0
2020-04-09 14:40:00,370.4,370.4,369.29,370.09,27224.0,370.4,370.4,369.29,370.09,27224.0
2020-04-09 14:45:00,370.1,370.22,368.83,368.9,40563.0,370.1,370.22,368.83,368.9,40563.0
2020-04-09 14:50:00,369.01,369.16,367.3,367.65,64690.0,369.01,369.16,367.3,367.65,64690.0
2020-04-09 14:55:00,367.74,368.55,367.22,368.32,43761.0,367.74,368.55,367.22,368.32,43761.0
2020-04-09 15:00:00,368.18,368.58,367.72,368.03,33014.0,368.18,368.58,367.72,368.03,33014.0
2020-04-09 15:05:00,368.1,369.11,367.66,369.11,45544.0,368.1,369.11,367.66,369.11,45544.0
2020-04-09 15:10:00,369.08,369.5,368.77,369.0,40123.0,369.08,369.5,368.77,369.0,40123.0
2020-04-09 15:15:00,368.97,369.67,368.65,368.79,42732.0,368.97,369.67,368.65,368.79,42732.0
2020-04-09 15:20:00,368.86,369.1,368.25,368.88,39951.0,368.86,369.1,368.25,368.88,39951.0
2020-04-09 15:25:00,368.88,369.7,368.86,369.55,42555.0,368.88,369.7,368.86,369.55,42555.0
2020-04-09 15:30:00,369.56,370.63,369.33,370.63,70504.0,369.56,370.63,369.33,370.63,70504.0
2020-04-09 15:35:00,370.7,370.88,370.04,370.86,52274.0,370.7,370.88,370.04,370.86,52274.0
2020-04-09 15:40:00,370.78,371.25,370.02,370.33,48742.0,370.78,371.25,370.02,370.33,48742.0
2020-04-09 15:45:00,370.38,370.91,369.12,369.4,52789.0,370.38,370.91,369.12,369.4,52789.0
2020-04-09 15:50:00,369.61,370.45,368.55,369.15,128699.0,369.61,370.45,368.55,369.15,128699.0
2020-04-09 15:55:00,369.07,371.39,368.92,370.89,369128.0,369.07,371.39,368.92,370.89,369128.0
2020-04-13 09:30:00,371.5,372.43,367.72,371.09,139221.0,371.5,372.43,367.72,371.09,139221.0
2020-04-13 09:35:00,371.31,376.24,370.06,376.21,137902.0,371.31,376.24,370.06,376.21,137902.0
2020-04-13 09:40:00,376.22,378.07,375.15,375.51,135930.0,376.22,378.07,375.15,375.51,135930.0
2020-04-13 09:45:00,375.79,379.43,375.14,378.95,179826.0,375.79,379.43,375.14,378.95,179826.0
2020-04-13 09:50:00,378.84,381.69,378.79,380.04,202216.0,378.84,381.69,378.79,380.04,202216.0
2020-04-13 09:55:00,380.13,381.55,379.11,380.0,105716.0,380.13,381.55,379.11,380.0,105716.0
2020-04-13 10:00:00,380.5,382.27,379.71,382.04,114701.0,380.5,382.27,379.71,382.04,114701.0
2020-04-13 10:05:00,381.98,383.5,380.47,383.29,127967.0,381.98,383.5,380.47,383.29,127967.0
2020-04-13 10:10:00,383.09,383.97,382.4,382.81,115395.0,383.09,383.97,382.4,382.81,115395.0
2020-04-13 10:15:00,382.81,383.52,381.62,382.85,75883.0,382.81,383.52,381.62,382.85,75883.0
2020-04-13 10:20:00,382.96,383.37,380.6,380.82,61651.0,382.96,383.37,380.6,380.82,61651.0
2020-04-13 10:25:00,380.79,383.01,380.68,382.74,72568.0,380.79,383.01,380.68,382.74,72568.0
2020-04-13 10:30:00,382.82,386.63,382.12,386.28,206514.0,382.82,386.63,382.12,386.28,206514.0
2020-04-13 10:35:00,386.27,387.36,385.36,386.3,136397.0,386.27,387.36,385.36,386.3,136397.0
2020-04-13 10:40:00,386.33,387.14,384.5,385.09,81436.0,386.33,387.14,384.5,385.09,81436.0
2020-04-13 10:45:00,385.05,386.26,383.19,383.21,168069.0,385.05,386.26,383.19,383.21,168069.0
2020-04-13 10:50:00,383.31,385.12,383.3,384.64,76818.0,383.31,385.12,383.3,384.64,76818.0
2020-04-13 10:55:00,384.44,384.5,383.25,383.98,51151.0,384.44,384.5,383.25,383.98,51151.0
2020-04-13 11:00:00,383.77,384.7,382.84,384.02,57258.0,383.77,384.7,382.84,384.02,57258.0
2020-04-13 11:05:00,384.17,385.6,383.83,384.08,100026.0,384.17,385.6,383.83,384.08,100026.0
2020-04-13 11:10:00,384.06,385.5,383.5,384.21,54884.0,384.06,385.5,383.5,384.21,54884.0
2020-04-13 11:15:00,384.05,385.0,383.88,384.25,31070.0,384.05,385.0,383.88,384.25,31070.0
2020-04-13 11:20:00,384.52,386.33,384.43,386.25,53550.0,384.52,386.33,384.43,386.25,53550.0
2020-04-13 11:25:00,386.09,387.11,385.65,386.8,69776.0,386.09,387.11,385.65,386.8,69776.0
2020-04-13 11:30:00,386.73,389.13,386.57,388.31,133326.0,386.73,389.13,386.57,388.31,133326.0
2020-04-13 11:35:00,388.12,390.24,387.76,390.04,177388.0,388.12,390.24,387.76,390.04,177388.0
2020-04-13 11:40:00,390.13,390.45,388.4,390.03,171363.0,390.13,390.45,388.4,390.03,171363.0
2020-04-13 11:45:00,389.92,394.8,389.58,394.05,264779.0,389.92,394.8,389.58,394.05,264779.0
2020-04-13 11:50:00,393.97,395.0,393.21,394.39,243172.0,393.97,395.0,393.21,394.39,243172.0
2020-04-13 11:55:00,394.28,395.6,393.19,393.26,182552.0,394.28,395.6,393.19,393.26,182552.0
2020-04-13 12:00:00,393.21,394.93,392.82,394.6,141768.0,393.21,394.93,392.82,394.6,141768.0
2020-04-13 12:05:00,394.69,395.85,394.19,394.71,118954.0,394.69,395.85,394.19,394.71,118954.0
2020-04-13 12:10:00,394.6,395.88,394.22,395.42,73068.0,394.6,395.88,394.22,395.42,73068.0
2020-04-13 12:15:00,395.43,395.68,393.2,393.35,91172.0,395.43,395.68,393.2,393.35,91172.0
2020-04-13 12:20:00,393.35,393.53,391.8,392.08,94023.0,393.35,393.53,391.8,392.08,94023.0
2020-04-13 12:25:00,392.15,392.86,391.32,391.42,125231.0,392.15,392.86,391.32,391.42,125231.0
2020-04-13 12:30:00,391.4,393.0,390.43,392.8,80289.0,391.4,393.0,390.43,392.8,80289.0
2020-04-13 12:35:00,392.83,393.2,391.5,391.67,61803.0,392.83,393.2,391.5,391.67,61803.0
2020-04-13 12:40:00,391.76,393.1,391.46,392.94,43579.0,391.76,393.1,391.46,392.94,43579.0
2020-04-13 12:45:00,392.93,394.38,392.67,393.95,63341.0,392.93,394.38,392.67,393.95,63341.0
2020-04-13 12:50:00,393.95,393.98,392.81,393.42,27170.0,393.95,393.98,392.81,393.42,27170.0
2020-04-13 12:55:00,393.5,394.1,392.64,394.1,32719.0,393.5,394.1,392.64,394.1,32719.0
2020-04-13 13:00:00,394.0,394.05,393.21,393.68,34012.0,394.0,394.05,393.21,393.68,34012.0
2020-04-13 13:05:00,393.69,393.86,392.12,392.83,49356.0,393.69,393.86,392.12,392.83,49356.0
2020-04-13 13:10:00,392.82,392.91,390.79,391.37,65257.0,392.82,392.91,390.79,391.37,65257.0
2020-04-13 13:15:00,391.29,391.96,391.15,391.71,28759.0,391.29,391.96,391.15,391.71,28759.0
2020-04-13 13:20:00,391.63,392.56,391.38,392.34,21486.0,391.63,392.56,391.38,392.34,21486.0
2020-04-13 13:25:00,392.25,392.42,391.7,392.24,21999.0,392.25,392.42,391.7,392.24,21999.0
2020-04-13 13:30:00,392.18,392.81,391.86,392.58,38316.0,392.18,392.81,391.86,392.58,38316.0
2020-04-13 13:35:00,392.65,393.14,392.34,392.9,57243.0,392.65,393.14,392.34,392.9,57243.0
2020-04-13 13:40:00,392.9,394.02,392.77,393.68,52436.0,392.9,394.02,392.77,393.68,52436.0
2020-04-13 13:45:00,393.75,394.95,393.29,394.85,64345.0,393.75,394.95,393.29,394.85,64345.0
2020-04-13 13:50:00,394.93,395.45,394.77,395.16,58179.0,394.93,395.45,394.77,395.16,58179.0
2020-04-13 13:55:00,395.23,395.57,394.72,394.95,35995.0,395.23,395.57,394.72,394.95,35995.0
2020-04-13 14:00:00,394.92,396.0,394.88,395.73,74087.0,394.92,396.0,394.88,395.73,74087.0
2020-04-13 14:05:00,395.69,395.9,394.99,395.11,65745.0,395.69,395.9,394.99,395.11,65745.0
2020-04-13 14:10:00,395.17,395.23,393.67,393.91,57880.0,395.17,395.23,393.67,393.91,57880.0
2020-04-13 14:15:00,394.05,395.1,393.92,394.88,44869.0,394.05,395.1,393.92,394.88,44869.0
2020-04-13 14:20:00,395.0,395.4,394.37,395.23,43798.0,395.0,395.4,394.37,395.23,43798.0
2020-04-13 14:25:00,395.31,395.91,394.36,395.91,46453.0,395.31,395.91,394.36,395.91,46453.0
2020-04-13 14:30:00,395.84,396.8,395.66,396.43,79527.0,395.84,396.8,395.66,396.43,79527.0
2020-04-13 14:35:00,396.41,397.5,396.37,397.45,90207.0,396.41,397.5,396.37,397.45,90207.0
2020-04-13 14:40:00,397.43,398.55,397.04,398.04,118272.0,397.43,398.55,397.04,398.04,118272.0
2020-04-13 14:45:00,398.09,398.83,397.43,397.51,143311.0,398.09,398.83,397.43,397.51,143311.0
2020-04-13 14:50:00,397.56,397.64,396.21,397.14,126558.0,397.56,397.64,396.21,397.14,126558.0
2020-04-13 14:55:00,397.22,397.88,396.83,397.5,57310.0,397.22,397.88,396.83,397.5,57310.0
2020-04-13 15:00:00,397.53,397.54,395.84,396.45,62711.0,397.53,397.54,395.84,396.45,62711.0
2020-04-13 15:05:00,396.5,397.15,396.3,396.64,40309.0,396.5,397.15,396.3,396.64,40309.0
2020-04-13 15:10:00,396.52,397.45,396.13,397.15,66813.0,396.52,397.45,396.13,397.15,66813.0
2020-04-13 15:15:00,397.12,399.32,396.8,398.75,136543.0,397.12,399.32,396.8,398.75,136543.0
2020-04-13 15:20:00,398.79,399.12,397.81,398.93,93704.0,398.79,399.12,397.81,398.93,93704.0
2020-04-13 15:25:00,398.87,398.98,397.12,398.56,75914.0,398.87,398.98,397.12,398.56,75914.0
2020-04-13 15:30:00,398.51,399.39,398.0,399.09,89833.0,398.51,399.39,398.0,399.09,89833.0
2020-04-13 15:35:00,399.21,399.52,397.46,398.66,101021.0,399.21,399.52,397.46,398.66,101021.0
2020-04-13 15:40:00,398.71,399.95,397.3,399.74,120617.0,398.71,399.95,397.3,399.74,120617.0
2020-04-13 15:45:00,399.67,400.51,399.09,400.24,263518.0,399.67,400.51,399.09,400.24,263518.0
2020-04-13 15:50:00,400.32,400.5,398.43,398.91,241090.0,400.32,400.5,398.43,398.91,241090.0
2020-04-13 15:55:00,398.98,399.45,395.76,396.55,443968.0,398.98,399.45,395.76,396.55,443968.0
2020-04-14 09:30:00,397.5,401.9,394.99,401.52,513983.0,397.5,401.9,394.99,401.52,513983.0
2020-04-14 09:35:00,401.58,404.88,398.32,402.25,308026.0,401.58,404.88,398.32,402.25,308026.0
2020-04-14 09:40:00,402.28,402.95,394.84,401.34,317833.0,402.28,402.95,394.84,401.34,317833.0
2020-04-14 09:45:00,401.01,402.8,400.56,401.74,127299.0,401.01,402.8,400.56,401.74,127299.0
2020-04-14 09:50:00,401.99,402.26,397.52,398.88,181542.0,401.99,402.26,397.52,398.88,181542.0
2020-04-14 09:55:00,398.9,402.29,396.61,402.06,198034.0,398.9,402.29,396.61,402.06,198034.0
2020-04-14 10:00:00,402.09,403.0,400.61,401.67,124903.0,402.09,403.0,400.61,401.67,124903.0
2020-04-14 10:05:00,401.79,402.89,400.69,402.15,94072.0,401.79,402.89,400.69,402.15,94072.0
2020-04-14 10:10:00,402.02,403.6,400.22,401.91,132102.0,402.02,403.6,400.22,401.91,132102.0
2020-04-14 10:15:00,402.21,403.29,401.73,402.36,87977.0,402.21,403.29,401.73,402.36,87977.0
2020-04-14 10:20:00,402.29,404.45,402.17,404.37,89439.0,402.29,404.45,402.17,404.37,89439.0
2020-04-14 10:25:00,404.36,409.15,404.29,408.77,413648.0,404.36,409.15,404.29,408.77,413648.0
2020-04-14 10:30:00,408.89,409.08,405.13,405.33,193763.0,408.89,409.08,405.13,405.33,193763.0
2020-04-14 10:35:00,405.24,407.28,404.8,406.26,109292.0,405.24,407.28,404.8,406.26,109292.0
2020-04-14 10:40:00,406.28,407.35,405.91,406.68,99285.0,406.28,407.35,405.91,406.68,99285.0
2020-04-14 10:45:00,406.9,407.89,406.18,406.92,79144.0,406.9,407.89,406.18,406.92,79144.0
2020-04-14 10:50:00,407.02,409.5,406.99,409.06,111639.0,407.02,409.5,406.99,409.06,111639.0
2020-04-14 10:55:00,409.05,410.65,408.24,410.36,127101.0,409.05,410.65,408.24,410.36,127101.0
2020-04-14 11:00:00,410.25,410.59,407.59,407.8,235674.0,410.25,410.59,407.59,407.8,235674.0
2020-04-14 11:05:00,407.67,408.0,403.38,404.45,268691.0,407.67,408.0,403.38,404.45,268691.0
2020-04-14 11:10:00,404.36,406.9,403.74,406.15,120129.0,404.36,406.9,403.74,406.15,120129.0
2020-04-14 11:15:00,406.22,408.74,405.6,405.69,156886.0,406.22,408.74,405.6,405.69,156886.0
2020-04-14 11:20:00,405.69,408.09,404.69,407.72,89096.0,405.69,408.09,404.69,407.72,89096.0
2020-04-14 11:25:00,407.88,408.24,406.66,407.0,96855.0,407.88,408.24,406.66,407.0,96855.0
2020-04-14 11:30:00,407.0,408.3,406.27,407.83,72699.0,407.0,408.3,406.27,407.83,72699.0
2020-04-14 11:35:00,407.9,408.49,407.28,408.11,64349.0,407.9,408.49,407.28,408.11,64349.0
2020-04-14 11:40:00,408.12,409.4,408.06,408.4,87015.0,408.12,409.4,408.06,408.4,87015.0
2020-04-14 11:45:00,408.43,410.26,407.96,409.9,112619.0,408.43,410.26,407.96,409.9,112619.0
2020-04-14 11:50:00,410.05,411.37,409.49,411.25,116631.0,410.05,411.37,409.49,411.25,116631.0
2020-04-14 11:55:00,411.17,411.61,409.15,410.78,86188.0,411.17,411.61,409.15,410.78,86188.0
2020-04-14 12:00:00,410.84,412.48,410.75,412.46,107027.0,410.84,412.48,410.75,412.46,107027.0
2020-04-14 12:05:00,412.5,414.44,412.05,414.08,159693.0,412.5,414.44,412.05,414.08,159693.0
2020-04-14 12:10:00,414.14,414.33,412.57,412.94,58047.0,414.14,414.33,412.57,412.94,58047.0
2020-04-14 12:15:00,412.89,415.36,412.89,415.24,95740.0,412.89,415.36,412.89,415.24,95740.0
2020-04-14 12:20:00,415.38,417.39,415.36,416.5,120996.0,415.38,417.39,415.36,416.5,120996.0
2020-04-14 12:25:00,416.42,417.25,415.29,415.71,115792.0,416.42,417.25,415.29,415.71,115792.0
2020-04-14 12:30:00,415.77,416.48,415.0,415.52,81108.0,415.77,416.48,415.0,415.52,81108.0
2020-04-14 12:35:00,415.46,416.28,414.57,415.55,73955.0,415.46,416.28,414.57,415.55,73955.0
2020-04-14 12:40:00,415.56,417.19,414.27,414.43,188592.0,415.56,417.19,414.27,414.43,188592.0
2020-04-14 12:45:00,414.46,415.0,413.47,413.85,90960.0,414.46,415.0,413.47,413.85,90960.0
2020-04-14 12:50:00,413.85,414.72,413.67,414.63,63799.0,413.85,414.72,413.67,414.63,63799.0
2020-04-14 12:55:00,414.62,415.99,414.45,414.91,68337.0,414.62,415.99,414.45,414.91,68337.0
2020-04-14 13:00:00,414.97,415.0,413.79,414.45,42743.0,414.97,415.0,413.79,414.45,42743.0
2020-04-14 13:05:00,414.45,414.68,413.22,413.51,60408.0,414.45,414.68,413.22,413.51,60408.0
2020-04-14 13:10:00,413.42,413.97,412.88,413.52,66652.0,413.42,413.97,412.88,413.52,66652.0
2020-04-14 13:15:00,413.57,413.75,412.43,412.45,54915.0,413.57,413.75,412.43,412.45,54915.0
2020-04-14 13:20:00,412.42,413.55,412.03,413.46,52119.0,412.42,413.55,412.03,413.46,52119.0
2020-04-14 13:25:00,413.47,414.99,413.38,414.67,64079.0,413.47,414.99,413.38,414.67,64079.0
2020-04-14 13:30:00,414.65,415.23,414.11,414.32,61795.0,414.65,415.23,414.11,414.32,61795.0
2020-04-14 13:35:00,414.31,415.32,413.36,415.2,57520.0,414.31,415.32,413.36,415.2,57520.0
2020-04-14 13:40:00,415.15,415.35,414.41,415.02,28212.0,415.15,415.35,414.41,415.02,28212.0
2020-04-14 13:45:00,415.06,415.47,414.88,415.09,27755.0,415.06,415.47,414.88,415.09,27755.0
2020-04-14 13:50:00,415.01,415.8,414.78,415.58,38929.0,415.01,415.8,414.78,415.58,38929.0
2020-04-14 13:55:00,415.54,416.75,415.27,416.54,52292.0,415.54,416.75,415.27,416.54,52292.0
2020-04-14 14:00:00,416.58,416.6,414.57,415.27,49601.0,416.58,416.6,414.57,415.27,49601.0
2020-04-14 14:05:00,415.2,415.32,414.0,415.22,36580.0,415.2,415.32,414.0,415.22,36580.0
2020-04-14 14:10:00,415.3,415.7,414.73,415.64,26955.0,415.3,415.7,414.73,415.64,26955.0
2020-04-14 14:15:00,415.72,416.64,415.5,416.47,39184.0,415.72,416.64,415.5,416.47,39184.0
2020-04-14 14:20:00,416.55,417.5,415.91,417.47,63796.0,416.55,417.5,415.91,417.47,63796.0
2020-04-14 14:25:00,417.37,417.79,416.61,417.69,61895.0,417.37,417.79,416.61,417.69,61895.0
2020-04-14 14:30:00,417.75,417.82,416.76,417.0,53627.0,417.75,417.82,416.76,417.0,53627.0
2020-04-14 14:35:00,416.97,417.3,416.2,416.25,40878.0,416.97,417.3,416.2,416.25,40878.0
2020-04-14 14:40:00,416.29,416.82,415.67,415.96,65477.0,416.29,416.82,415.67,415.96,65477.0
2020-04-14 14:45:00,416.01,416.42,415.31,415.72,33544.0,416.01,416.42,415.31,415.72,33544.0
2020-04-14 14:50:00,415.8,416.82,415.69,416.82,23500.0,415.8,416.82,415.69,416.82,23500.0
2020-04-14 14:55:00,416.75,417.46,416.55,416.76,43097.0,416.75,417.46,416.55,416.76,43097.0
2020-04-14 15:00:00,416.7,417.15,416.13,416.24,42413.0,416.7,417.15,416.13,416.24,42413.0
2020-04-14 15:05:00,416.15,416.15,414.68,415.44,66882.0,416.15,416.15,414.68,415.44,66882.0
2020-04-14 15:10:00,415.4,416.2,414.96,415.84,39163.0,415.4,416.2,414.96,415.84,39163.0
2020-04-14 15:15:00,415.73,415.73,413.8,414.23,71325.0,415.73,415.73,413.8,414.23,71325.0
2020-04-14 15:20:00,414.19,414.36,413.21,413.96,69313.0,414.19,414.36,413.21,413.96,69313.0
2020-04-14 15:25:00,413.89,414.33,413.62,414.1,57964.0,413.89,414.33,413.62,414.1,57964.0
2020-04-14 15:30:00,414.15,414.8,413.92,414.48,82351.0,414.15,414.8,413.92,414.48,82351.0
2020-04-14 15:35:00,414.39,414.79,413.8,414.11,62972.0,414.39,414.79,413.8,414.11,62972.0
2020-04-14 15:40:00,414.26,415.71,414.14,414.91,84327.0,414.26,415.71,414.14,414.91,84327.0
2020-04-14 15:45:00,414.81,415.52,414.6,415.0,75799.0,414.81,415.52,414.6,415.0,75799.0
2020-04-14 15:50:00,414.96,415.26,413.0,414.06,143169.0,414.96,415.26,413.0,414.06,143169.0
2020-04-14 15:55:00,413.97,414.34,413.39,413.6,158272.0,413.97,414.34,413.39,413.6,158272.0
2020-04-15 09:30:00,413.0,421.67,412.25,419.04,518908.0,413.0,421.67,412.25,419.04,518908.0
2020-04-15 09:35:00,419.18,424.0,417.3,419.67,436611.0,419.18,424.0,417.3,419.67,436611.0
2020-04-15 09:40:00,419.73,419.74,412.57,413.16,288129.0,419.73,419.74,412.57,413.16,288129.0
2020-04-15 09:45:00,413.09,415.78,413.0,414.19,175472.0,413.09,415.78,413.0,414.19,175472.0
2020-04-15 09:50:00,414.08,418.28,414.08,418.18,186053.0,414.08,418.28,414.08,418.18,186053.0
2020-04-15 09:55:00,418.04,419.99,416.47,419.19,190498.0,418.04,419.99,416.47,419.19,190498.0
2020-04-15 10:00:00,419.29,420.79,417.51,420.37,166324.0,419.29,420.79,417.51,420.37,166324.0
2020-04-15 10:05:00,420.43,423.28,419.57,423.28,244737.0,420.43,423.28,419.57,423.28,244737.0
2020-04-15 10:10:00,423.07,425.0,421.84,422.75,244025.0,423.07,425.0,421.84,422.75,244025.0
2020-04-15 10:15:00,422.77,422.86,420.62,422.43,140144.0,422.77,422.86,420.62,422.43,140144.0
2020-04-15 10:20:00,422.45,427.47,422.14,427.06,286983.0,422.45,427.47,422.14,427.06,286983.0
2020-04-15 10:25:00,427.23,427.77,424.75,426.68,235469.0,427.23,427.77,424.75,426.68,235469.0
2020-04-15 10:30:00,426.69,428.55,425.7,426.37,143096.0,426.69,428.55,425.7,426.37,143096.0
2020-04-15 10:35:00,426.18,427.44,425.7,426.7,109097.0,426.18,427.44,425.7,426.7,109097.0
2020-04-15 10:40:00,426.65,427.0,424.39,426.58,108108.0,426.65,427.0,424.39,426.58,108108.0
2020-04-15 10:45:00,426.65,428.01,426.27,427.56,92031.0,426.65,428.01,426.27,427.56,92031.0
2020-04-15 10:50:00,427.56,429.33,426.9,428.41,123081.0,427.56,429.33,426.9,428.41,123081.0
2020-04-15 10:55:00,428.35,430.85,428.2,429.6,201249.0,428.35,430.85,428.2,429.6,201249.0
2020-04-15 11:00:00,429.58,430.98,427.69,428.34,147412.0,429.58,430.98,427.69,428.34,147412.0
2020-04-15 11:05:00,428.5,428.69,427.16,427.76,87341.0,428.5,428.69,427.16,427.76,87341.0
2020-04-15 11:10:00,428.05,429.19,427.51,427.82,72496.0,428.05,429.19,427.51,427.82,72496.0
2020-04-15 11:15:00,427.92,428.27,426.0,427.05,122224.0,427.92,428.27,426.0,427.05,122224.0
2020-04-15 11:20:00,427.27,427.38,424.9,425.83,120648.0,427.27,427.38,424.9,425.83,120648.0
2020-04-15 11:25:00,425.72,428.2,425.25,428.04,77109.0,425.72,428.2,425.25,428.04,77109.0
2020-04-15 11:30:00,428.16,429.0,427.5,427.74,62678.0,428.16,429.0,427.5,427.74,62678.0
2020-04-15 11:35:00,427.8,428.13,427.15,427.31,42257.0,427.8,428.13,427.15,427.31,42257.0
2020-04-15 11:40:00,427.27,428.5,427.13,428.38,30769.0,427.27,428.5,427.13,428.38,30769.0
2020-04-15 11:45:00,428.3,429.0,427.53,427.75,54063.0,428.3,429.0,427.53,427.75,54063.0
2020-04-15 11:50:00,427.93,429.86,427.72,429.5,68010.0,427.93,429.86,427.72,429.5,68010.0
2020-04-15 11:55:00,429.28,430.0,428.68,429.13,66723.0,429.28,430.0,428.68,429.13,66723.0
2020-04-15 12:00:00,429.13,430.9,428.88,430.9,66308.0,429.13,430.9,428.88,430.9,66308.0
2020-04-15 12:05:00,430.78,432.0,430.24,430.59,124648.0,430.78,432.0,430.24,430.59,124648.0
2020-04-15 12:10:00,430.58,432.0,430.5,431.7,66863.0,430.58,432.0,430.5,431.7,66863.0
2020-04-15 12:15:00,431.77,432.99,431.56,432.31,92388.0,431.77,432.99,431.56,432.31,92388.0
2020-04-15 12:20:00,432.35,432.99,431.79,432.74,65784.0,432.35,432.99,431.79,432.74,65784.0
2020-04-15 12:25:00,432.72,434.12,432.43,433.76,120874.0,432.72,434.12,432.43,433.76,120874.0
2020-04-15 12:30:00,433.69,434.06,433.05,433.12,80605.0,433.69,434.06,433.05,433.12,80605.0
2020-04-15 12:35:00,433.06,434.05,432.52,433.25,71856.0,433.06,434.05,432.52,433.25,71856.0
2020-04-15 12:40:00,433.3,433.3,431.57,431.78,94563.0,433.3,433.3,431.57,431.78,94563.0
2020-04-15 12:45:00,431.81,431.92,427.76,428.11,226539.0,431.81,431.92,427.76,428.11,226539.0
2020-04-15 12:50:00,428.03,430.23,424.74,426.33,269363.0,428.03,430.23,424.74,426.33,269363.0
2020-04-15 12:55:00,426.44,427.6,426.04,427.1,88682.0,426.44,427.6,426.04,427.1,88682.0
2020-04-15 13:00:00,427.03,428.82,426.89,427.8,82274.0,427.03,428.82,426.89,427.8,82274.0
2020-04-15 13:05:00,427.82,428.68,427.19,428.43,61600.0,427.82,428.68,427.19,428.43,61600.0
2020-04-15 13:10:00,428.56,429.41,428.46,429.26,81127.0,428.56,429.41,428.46,429.26,81127.0
2020-04-15 13:15:00,429.09,429.12,428.0,428.45,51213.0,429.09,429.12,428.0,428.45,51213.0
2020-04-15 13:20:00,428.27,428.71,427.56,428.1,73815.0,428.27,428.71,427.56,428.1,73815.0
2020-04-15 13:25:00,428.12,429.88,428.11,429.78,79865.0,428.12,429.88,428.11,429.78,79865.0
2020-04-15 13:30:00,429.95,430.0,429.0,429.46,75472.0,429.95,430.0,429.0,429.46,75472.0
2020-04-15 13:35:00,429.45,430.71,429.36,430.51,55016.0,429.45,430.71,429.36,430.51,55016.0
2020-04-15 13:40:00,430.45,431.65,429.84,431.52,117097.0,430.45,431.65,429.84,431.52,117097.0
2020-04-15 13:45:00,431.64,432.83,430.94,431.69,115109.0,431.64,432.83,430.94,431.69,115109.0
2020-04-15 13:50:00,431.62,432.69,431.49,431.69,104092.0,431.62,432.69,431.49,431.69,104092.0
2020-04-15 13:55:00,431.82,432.33,431.07,431.85,59364.0,431.82,432.33,431.07,431.85,59364.0
2020-04-15 14:00:00,431.99,432.5,431.28,431.54,54720.0,431.99,432.5,431.28,431.54,54720.0
2020-04-15 14:05:00,431.55,432.07,431.11,431.81,60096.0,431.55,432.07,431.11,431.81,60096.0
2020-04-15 14:10:00,431.75,433.8,431.75,433.43,149277.0,431.75,433.8,431.75,433.43,149277.0
2020-04-15 14:15:00,433.57,434.0,432.79,433.87,84700.0,433.57,434.0,432.79,433.87,84700.0
2020-04-15 14:20:00,433.76,434.46,433.45,433.77,122587.0,433.76,434.46,433.45,433.77,122587.0
2020-04-15 14:25:00,433.76,434.01,432.65,433.38,52498.0,433.76,434.01,432.65,433.38,52498.0
2020-04-15 14:30:00,433.61,433.78,432.5,433.41,38050.0,433.61,433.78,432.5,433.41,38050.0
2020-04-15 14:35:00,433.4,434.98,432.75,434.48,79316.0,433.4,434.98,432.75,434.48,79316.0
2020-04-15 14:40:00,434.4,434.69,433.25,433.88,101470.0,434.4,434.69,433.25,433.88,101470.0
2020-04-15 14:45:00,433.98,434.64,433.75,434.54,65052.0,433.98,434.64,433.75,434.54,65052.0
2020-04-15 14:50:00,434.47,434.52,432.75,433.13,52607.0,434.47,434.52,432.75,433.13,52607.0
2020-04-15 14:55:00,433.2,434.36,433.2,434.34,78728.0,433.2,434.36,433.2,434.34,78728.0
2020-04-15 15:00:00,434.32,434.51,433.0,433.46,105805.0,434.32,434.51,433.0,433.46,105805.0
2020-04-15 15:05:00,433.46,433.55,432.07,432.5,71615.0,433.46,433.55,432.07,432.5,71615.0
2020-04-15 15:10:00,432.51,432.57,430.79,431.31,104585.0,432.51,432.57,430.79,431.31,104585.0
2020-04-15 15:15:00,431.32,432.25,430.91,431.75,72100.0,431.32,432.25,430.91,431.75,72100.0
2020-04-15 15:20:00,431.77,431.99,430.03,430.72,82807.0,431.77,431.99,430.03,430.72,82807.0
2020-04-15 15:25:00,430.8,430.82,429.14,430.14,101497.0,430.8,430.82,429.14,430.14,101497.0
2020-04-15 15:30:00,430.09,430.36,426.66,427.26,134678.0,430.09,430.36,426.66,427.26,134678.0
2020-04-15 15:35:00,427.29,427.93,426.0,427.16,166942.0,427.29,427.93,426.0,427.16,166942.0
2020-04-15 15:40:00,427.48,427.48,424.69,427.28,153499.0,427.48,427.48,424.69,427.28,153499.0
2020-04-15 15:45:00,427.28,427.48,425.61,426.27,114384.0,427.28,427.48,425.61,426.27,114384.0
2020-04-15 15:50:00,426.38,428.24,425.77,426.62,159854.0,426.38,428.24,425.77,426.62,159854.0
2020-04-15 15:55:00,426.5,427.55,426.02,426.75,238754.0,426.5,427.55,426.02,426.75,238754.0
2020-04-16 09:30:00,436.99,443.0,433.5,437.77,585583.0,436.99,443.0,433.5,437.77,585583.0
2020-04-16 09:35:00,437.99,439.11,431.61,433.34,344734.0,437.99,439.11,431.61,433.34,344734.0
2020-04-16 09:40:00,433.51,438.0,433.01,437.44,274294.0,433.51,438.0,433.01,437.44,274294.0
2020-04-16 09:45:00,437.49,440.5,436.72,439.3,287572.0,437.49,440.5,436.72,439.3,287572.0
2020-04-16 09:50:00,439.34,440.62,437.91,440.24,221735.0,439.34,440.62,437.91,440.24,221735.0
2020-04-16 09:55:00,440.04,443.96,439.86,442.53,333686.0,440.04,443.96,439.86,442.53,333686.0
2020-04-16 10:00:00,442.78,444.7,438.69,439.21,325086.0,442.78,444.7,438.69,439.21,325086.0
2020-04-16 10:05:00,439.19,440.79,438.89,439.72,136862.0,439.19,440.79,438.89,439.72,136862.0
2020-04-16 10:10:00,439.72,440.25,436.77,439.57,206856.0,439.72,440.25,436.77,439.57,206856.0
2020-04-16 10:15:00,439.41,442.92,438.92,441.93,180569.0,439.41,442.92,438.92,441.93,180569.0
2020-04-16 10:20:00,441.78,443.25,440.8,443.13,166792.0,441.78,443.25,440.8,443.13,166792.0
2020-04-16 10:25:00,443.12,444.94,442.01,444.06,178475.0,443.12,444.94,442.01,444.06,178475.0
2020-04-16 10:30:00,443.92,444.54,442.38,444.15,112813.0,443.92,444.54,442.38,444.15,112813.0
2020-04-16 10:35:00,444.19,444.5,442.73,443.36,106092.0,444.19,444.5,442.73,443.36,106092.0
2020-04-16 10:40:00,443.46,446.32,442.68,446.2,161577.0,443.46,446.32,442.68,446.2,161577.0
2020-04-16 10:45:00,446.17,446.5,444.64,445.83,119041.0,446.17,446.5,444.64,445.83,119041.0
2020-04-16 10:50:00,445.9,445.9,442.81,443.68,154626.0,445.9,445.9,442.81,443.68,154626.0
2020-04-16 10:55:00,443.56,444.9,442.06,444.55,105891.0,443.56,444.9,442.06,444.55,105891.0
2020-04-16 11:00:00,444.58,445.65,443.28,445.32,101941.0,444.58,445.65,443.28,445.32,101941.0
2020-04-16 11:05:00,445.48,447.26,445.2,445.78,158844.0,445.48,447.26,445.2,445.78,158844.0
2020-04-16 11:10:00,445.86,447.2,445.86,446.79,118741.0,445.86,447.2,445.86,446.79,118741.0
2020-04-16 11:15:00,446.77,448.73,445.86,448.65,180307.0,446.77,448.73,445.86,448.65,180307.0
2020-04-16 11:20:00,448.69,449.02,447.72,448.99,129181.0,448.69,449.02,447.72,448.99,129181.0
2020-04-16 11:25:00,448.99,449.52,447.56,447.74,159975.0,448.99,449.52,447.56,447.74,159975.0
2020-04-16 11:30:00,447.85,447.86,446.5,447.15,115680.0,447.85,447.86,446.5,447.15,115680.0
2020-04-16 11:35:00,447.1,448.0,446.51,447.83,109528.0,447.1,448.0,446.51,447.83,109528.0
2020-04-16 11:40:00,447.75,448.22,446.31,446.45,90814.0,447.75,448.22,446.31,446.45,90814.0
2020-04-16 11:45:00,446.45,447.37,444.81,445.78,118271.0,446.45,447.37,444.81,445.78,118271.0
2020-04-16 11:50:00,445.79,448.09,444.98,448.03,119592.0,445.79,448.09,444.98,448.03,119592.0
2020-04-16 11:55:00,447.94,448.32,447.13,447.35,99359.0,447.94,448.32,447.13,447.35,99359.0
2020-04-16 12:00:00,447.35,448.0,446.12,446.16,75188.0,447.35,448.0,446.12,446.16,75188.0
2020-04-16 12:05:00,446.22,446.5,444.52,444.86,91912.0,446.22,446.5,444.52,444.86,91912.0
2020-04-16 12:10:00,444.8,445.2,443.1,443.22,100437.0,444.8,445.2,443.1,443.22,100437.0
2020-04-16 12:15:00,443.1,443.23,441.0,442.9,220544.0,443.1,443.23,441.0,442.9,220544.0
2020-04-16 12:20:00,442.59,444.25,440.77,443.46,185617.0,442.59,444.25,440.77,443.46,185617.0
2020-04-16 12:25:00,443.5,443.8,441.62,443.0,93888.0,443.5,443.8,441.62,443.0,93888.0
2020-04-16 12:30:00,443.14,443.15,438.72,440.33,142345.0,443.14,443.15,438.72,440.33,142345.0
2020-04-16 12:35:00,440.26,441.53,438.5,440.95,134205.0,440.26,441.53,438.5,440.95,134205.0
2020-04-16 12:40:00,440.94,443.49,440.59,442.96,137776.0,440.94,443.49,440.59,442.96,137776.0
2020-04-16 12:45:00,442.97,443.44,442.01,443.19,74279.0,442.97,443.44,442.01,443.19,74279.0
2020-04-16 12:50:00,443.18,444.0,442.35,443.69,57549.0,443.18,444.0,442.35,443.69,57549.0
2020-04-16 12:55:00,443.64,444.31,441.87,444.2,79058.0,443.64,444.31,441.87,444.2,79058.0
2020-04-16 13:00:00,444.07,445.0,443.26,443.27,87135.0,444.07,445.0,443.26,443.27,87135.0
2020-04-16 13:05:00,443.47,444.03,441.59,442.46,68060.0,443.47,444.03,441.59,442.46,68060.0
2020-04-16 13:10:00,442.36,442.74,439.69,441.23,72728.0,442.36,442.74,439.69,441.23,72728.0
2020-04-16 13:15:00,441.29,441.66,439.87,441.39,67641.0,441.29,441.66,439.87,441.39,67641.0
2020-04-16 13:20:00,441.48,442.0,439.67,439.98,62419.0,441.48,442.0,439.67,439.98,62419.0
2020-04-16 13:25:00,440.03,442.0,439.21,441.84,66591.0,440.03,442.0,439.21,441.84,66591.0
2020-04-16 13:30:00,441.88,442.95,441.81,442.37,71786.0,441.88,442.95,441.81,442.37,71786.0
2020-04-16 13:35:00,442.31,443.08,441.01,441.36,63379.0,442.31,443.08,441.01,441.36,63379.0
2020-04-16 13:40:00,441.49,442.18,440.18,442.02,60735.0,441.49,442.18,440.18,442.02,60735.0
2020-04-16 13:45:00,441.99,442.47,440.51,440.67,51975.0,441.99,442.47,440.51,440.67,51975.0
2020-04-16 13:50:00,440.74,440.96,438.26,438.8,91606.0,440.74,440.96,438.26,438.8,91606.0
2020-04-16 13:55:00,438.85,440.42,438.29,439.65,80573.0,438.85,440.42,438.29,439.65,80573.0
2020-04-16 14:00:00,439.29,440.24,438.1,440.16,91000.0,439.29,440.24,438.1,440.16,91000.0
2020-04-16 14:05:00,440.23,441.5,439.01,441.39,87268.0,440.23,441.5,439.01,441.39,87268.0
2020-04-16 14:10:00,441.3,441.6,440.34,441.28,46928.0,441.3,441.6,440.34,441.28,46928.0
2020-04-16 14:15:00,441.33,442.0,439.83,440.22,78485.0,441.33,442.0,439.83,440.22,78485.0
2020-04-16 14:20:00,440.17,440.18,438.25,438.66,74884.0,440.17,440.18,438.25,438.66,74884.0
2020-04-16 14:25:00,438.59,440.63,438.25,440.3,86626.0,438.59,440.63,438.25,440.3,86626.0
2020-04-16 14:30:00,440.33,441.86,440.2,440.73,106631.0,440.33,441.86,440.2,440.73,106631.0
2020-04-16 14:35:00,440.68,442.33,440.62,442.08,96724.0,440.68,442.33,440.62,442.08,96724.0
2020-04-16 14:40:00,442.05,442.05,440.13,440.58,50102.0,442.05,442.05,440.13,440.58,50102.0
2020-04-16 14:45:00,440.54,441.25,438.8,439.01,57908.0,440.54,441.25,438.8,439.01,57908.0
2020-04-16 14:50:00,439.0,439.68,438.12,438.6,89275.0,439.0,439.68,438.12,438.6,89275.0
2020-04-16 14:55:00,438.79,439.45,437.63,437.86,107028.0,438.79,439.45,437.63,437.86,107028.0
2020-04-16 15:00:00,437.87,438.59,436.05,436.22,101096.0,437.87,438.59,436.05,436.22,101096.0
2020-04-16 15:05:00,436.2,436.56,434.88,435.11,140820.0,436.2,436.56,434.88,435.11,140820.0
2020-04-16 15:10:00,435.09,435.64,433.53,435.54,159733.0,435.09,435.64,433.53,435.54,159733.0
2020-04-16 15:15:00,435.53,436.26,433.76,434.42,105325.0,435.53,436.26,433.76,434.42,105325.0
2020-04-16 15:20:00,434.63,435.75,434.0,434.81,85455.0,434.63,435.75,434.0,434.81,85455.0
2020-04-16 15:25:00,434.89,437.21,434.04,437.1,132888.0,434.89,437.21,434.04,437.1,132888.0
2020-04-16 15:30:00,437.18,437.98,436.43,437.62,129352.0,437.18,437.98,436.43,437.62,129352.0
2020-04-16 15:35:00,437.62,438.5,436.46,436.71,116043.0,437.62,438.5,436.46,436.71,116043.0
2020-04-16 15:40:00,436.78,437.42,435.79,436.57,79925.0,436.78,437.42,435.79,436.57,79925.0
2020-04-16 15:45:00,436.65,437.21,436.34,437.0,64989.0,436.65,437.21,436.34,437.0,64989.0
2020-04-16 15:50:00,437.27,439.88,437.06,439.54,196930.0,437.27,439.88,437.06,439.54,196930.0
2020-04-16 15:55:00,439.55,439.81,438.76,439.17,261209.0,439.55,439.81,438.76,439.17,261209.0
2020-04-17 09:30:00,430.86,432.0,424.31,425.98,666211.0,430.86,432.0,424.31,425.98,666211.0
2020-04-17 09:35:00,425.79,426.8,421.45,424.24,401093.0,425.79,426.8,421.45,424.24,401093.0
2020-04-17 09:40:00,424.17,424.18,420.55,422.49,376907.0,424.17,424.18,420.55,422.49,376907.0
2020-04-17 09:45:00,422.55,425.19,422.54,423.59,217968.0,422.55,425.19,422.54,423.59,217968.0
2020-04-17 09:50:00,423.6,424.84,421.05,423.95,170848.0,423.6,424.84,421.05,423.95,170848.0
2020-04-17 09:55:00,424.23,426.95,423.2,426.29,187428.0,424.23,426.95,423.2,426.29,187428.0
2020-04-17 10:00:00,426.38,427.87,425.85,425.98,167758.0,426.38,427.87,425.85,425.98,167758.0
2020-04-17 10:05:00,426.1,430.33,425.87,429.98,178594.0,426.1,430.33,425.87,429.98,178594.0
2020-04-17 10:10:00,429.81,430.32,426.78,427.25,156632.0,429.81,430.32,426.78,427.25,156632.0
2020-04-17 10:15:00,427.26,428.71,425.0,428.67,127812.0,427.26,428.71,425.0,428.67,127812.0
2020-04-17 10:20:00,428.58,428.86,426.38,428.2,100045.0,428.58,428.86,426.38,428.2,100045.0
2020-04-17 10:25:00,427.77,429.59,427.77,429.27,70652.0,427.77,429.59,427.77,429.27,70652.0
2020-04-17 10:30:00,429.24,430.1,428.52,429.07,95641.0,429.24,430.1,428.52,429.07,95641.0
2020-04-17 10:35:00,428.96,429.14,425.0,425.82,132903.0,428.96,429.14,425.0,425.82,132903.0
2020-04-17 10:40:00,425.9,425.93,423.11,423.4,92549.0,425.9,425.93,423.11,423.4,92549.0
2020-04-17 10:45:00,423.2,424.57,422.52,423.3,85637.0,423.2,424.57,422.52,423.3,85637.0
2020-04-17 10:50:00,423.22,424.41,421.51,422.69,132975.0,423.22,424.41,421.51,422.69,132975.0
2020-04-17 10:55:00,422.78,423.43,421.75,422.37,87880.0,422.78,423.43,421.75,422.37,87880.0
2020-04-17 11:00:00,422.44,423.99,421.28,422.02,106828.0,422.44,423.99,421.28,422.02,106828.0
2020-04-17 11:05:00,422.12,422.79,421.4,421.77,79613.0,422.12,422.79,421.4,421.77,79613.0
2020-04-17 11:10:00,421.67,421.8,418.57,420.06,194849.0,421.67,421.8,418.57,420.06,194849.0
2020-04-17 11:15:00,420.15,420.79,418.0,418.76,138136.0,420.15,420.79,418.0,418.76,138136.0
2020-04-17 11:20:00,418.69,418.96,415.0,415.96,227676.0,418.69,418.96,415.0,415.96,227676.0
2020-04-17 11:25:00,416.06,417.94,415.35,417.67,155316.0,416.06,417.94,415.35,417.67,155316.0
2020-04-17 11:30:00,417.64,419.17,416.72,418.97,109763.0,417.64,419.17,416.72,418.97,109763.0
2020-04-17 11:35:00,418.78,419.4,418.05,419.03,80996.0,418.78,419.4,418.05,419.03,80996.0
2020-04-17 11:40:00,418.94,420.19,418.5,419.59,90027.0,418.94,420.19,418.5,419.59,90027.0
2020-04-17 11:45:00,419.63,421.38,419.62,421.03,91022.0,419.63,421.38,419.62,421.03,91022.0
2020-04-17 11:50:00,420.99,421.41,420.37,420.51,61801.0,420.99,421.41,420.37,420.51,61801.0
2020-04-17 11:55:00,420.5,420.75,419.01,419.74,77344.0,420.5,420.75,419.01,419.74,77344.0
2020-04-17 12:00:00,419.78,420.0,418.5,419.17,60589.0,419.78,420.0,418.5,419.17,60589.0
2020-04-17 12:05:00,419.49,419.96,418.95,419.35,45986.0,419.49,419.96,418.95,419.35,45986.0
2020-04-17 12:10:00,419.26,419.26,416.71,417.73,134847.0,419.26,419.26,416.71,417.73,134847.0
2020-04-17 12:15:00,417.71,419.7,417.66,419.42,58404.0,417.71,419.7,417.66,419.42,58404.0
2020-04-17 12:20:00,419.46,420.69,419.26,420.17,60315.0,419.46,420.69,419.26,420.17,60315.0
2020-04-17 12:25:00,420.21,420.77,418.22,420.52,91075.0,420.21,420.77,418.22,420.52,91075.0
2020-04-17 12:30:00,420.45,421.28,420.11,420.8,54443.0,420.45,421.28,420.11,420.8,54443.0
2020-04-17 12:35:00,420.74,422.17,420.56,421.03,58863.0,420.74,422.17,420.56,421.03,58863.0
2020-04-17 12:40:00,421.29,421.67,420.78,420.78,32435.0,421.29,421.67,420.78,420.78,32435.0
2020-04-17 12:45:00,420.86,421.03,419.72,420.05,56471.0,420.86,421.03,419.72,420.05,56471.0
2020-04-17 12:50:00,420.2,420.43,420.0,420.04,31502.0,420.2,420.43,420.0,420.04,31502.0
2020-04-17 12:55:00,420.04,421.42,419.8,421.26,49641.0,420.04,421.42,419.8,421.26,49641.0
2020-04-17 13:00:00,421.15,421.52,420.76,421.42,49985.0,421.15,421.52,420.76,421.42,49985.0
2020-04-17 13:05:00,421.33,421.43,420.65,421.19,36488.0,421.33,421.43,420.65,421.19,36488.0
2020-04-17 13:10:00,421.15,421.49,420.62,420.82,33483.0,421.15,421.49,420.62,420.82,33483.0
2020-04-17 13:15:00,421.1,421.95,420.36,421.7,48358.0,421.1,421.95,420.36,421.7,48358.0
2020-04-17 13:20:00,421.71,421.82,420.0,420.24,46720.0,421.71,421.82,420.0,420.24,46720.0
2020-04-17 13:25:00,420.27,420.51,419.11,419.2,41282.0,420.27,420.51,419.11,419.2,41282.0
2020-04-17 13:30:00,419.1,419.64,419.04,419.04,30383.0,419.1,419.64,419.04,419.04,30383.0
2020-04-17 13:35:00,419.2,419.54,418.55,419.33,60314.0,419.2,419.54,418.55,419.33,60314.0
2020-04-17 13:40:00,419.27,420.69,418.89,420.36,48418.0,419.27,420.69,418.89,420.36,48418.0
2020-04-17 13:45:00,420.5,420.5,419.05,419.28,32662.0,420.5,420.5,419.05,419.28,32662.0
2020-04-17 13:50:00,419.39,420.07,419.12,419.82,35674.0,419.39,420.07,419.12,419.82,35674.0
2020-04-17 13:55:00,419.72,419.98,418.59,418.93,32480.0,419.72,419.98,418.59,418.93,32480.0
2020-04-17 14:00:00,418.82,419.2,417.86,418.12,41233.0,418.82,419.2,417.86,418.12,41233.0
2020-04-17 14:05:00,418.07,418.5,417.5,417.69,50922.0,418.07,418.5,417.5,417.69,50922.0
2020-04-17 14:10:00,417.62,418.29,417.47,417.77,39321.0,417.62,418.29,417.47,417.77,39321.0
2020-04-17 14:15:00,417.85,418.46,417.65,418.43,47553.0,417.85,418.46,417.65,418.43,47553.0
2020-04-17 14:20:00,418.31,418.93,418.07,418.45,37040.0,418.31,418.93,418.07,418.45,37040.0
2020-04-17 14:25:00,418.42,418.78,417.81,417.81,33462.0,418.42,418.78,417.81,417.81,33462.0
2020-04-17 14:30:00,417.8,417.8,415.75,415.89,92804.0,417.8,417.8,415.75,415.89,92804.0
2020-04-17 14:35:00,415.82,416.13,415.3,415.6,68725.0,415.82,416.13,415.3,415.6,68725.0
2020-04-17 14:40:00,415.46,415.89,414.75,415.6,122380.0,415.46,415.89,414.75,415.6,122380.0
2020-04-17 14:45:00,415.68,416.94,414.69,416.63,79701.0,415.68,416.94,414.69,416.63,79701.0
2020-04-17 14:50:00,416.72,416.98,416.0,416.14,46814.0,416.72,416.98,416.0,416.14,46814.0
2020-04-17 14:55:00,416.35,417.73,416.02,417.33,71767.0,416.35,417.73,416.02,417.33,71767.0
2020-04-17 15:00:00,417.29,418.15,417.03,417.93,48286.0,417.29,418.15,417.03,417.93,48286.0
2020-04-17 15:05:00,417.91,418.01,417.21,417.72,45136.0,417.91,418.01,417.21,417.72,45136.0
2020-04-17 15:10:00,417.65,417.69,417.17,417.38,26849.0,417.65,417.69,417.17,417.38,26849.0
2020-04-17 15:15:00,417.42,419.39,417.2,419.3,87060.0,417.42,419.39,417.2,419.3,87060.0
2020-04-17 15:20:00,419.31,419.6,418.48,418.74,65513.0,419.31,419.6,418.48,418.74,65513.0
2020-04-17 15:25:00,418.78,420.48,418.78,420.39,90813.0,418.78,420.48,418.78,420.39,90813.0
2020-04-17 15:30:00,420.48,422.03,420.27,421.2,140285.0,420.48,422.03,420.27,421.2,140285.0
2020-04-17 15:35:00,421.26,422.47,421.1,421.81,99881.0,421.26,422.47,421.1,421.81,99881.0
2020-04-17 15:40:00,421.79,422.62,421.49,421.67,102359.0,421.79,422.62,421.49,421.67,102359.0
2020-04-17 15:45:00,421.63,421.77,419.25,419.44,138474.0,421.63,421.77,419.25,419.44,138474.0
2020-04-17 15:50:00,419.44,422.0,419.44,421.88,202840.0,419.44,422.0,419.44,421.88,202840.0
2020-04-17 15:55:00,421.86,423.14,420.46,423.05,272490.0,421.86,423.14,420.46,423.05,272490.0
2020-04-20 09:30:00,435.1,442.0,431.81,437.05,620424.0,435.1,442.0,431.81,437.05,620424.0
2020-04-20 09:35:00,437.06,442.0,435.5,436.37,376791.0,437.06,442.0,435.5,436.37,376791.0
2020-04-20 09:40:00,436.12,438.72,431.5,432.0,342814.0,436.12,438.72,431.5,432.0,342814.0
2020-04-20 09:45:00,431.99,435.75,430.58,431.73,266002.0,431.99,435.75,430.58,431.73,266002.0
2020-04-20 09:50:00,431.9,432.95,430.56,431.87,163734.0,431.9,432.95,430.56,431.87,163734.0
2020-04-20 09:55:00,431.94,434.68,431.72,434.06,153872.0,431.94,434.68,431.72,434.06,153872.0
2020-04-20 10:00:00,434.28,437.33,434.27,437.22,234312.0,434.28,437.33,434.27,437.22,234312.0
2020-04-20 10:05:00,437.05,438.11,435.51,436.1,172206.0,437.05,438.11,435.51,436.1,172206.0
2020-04-20 10:10:00,436.13,440.04,436.11,439.37,250144.0,436.13,440.04,436.11,439.37,250144.0
2020-04-20 10:15:00,439.35,441.5,438.45,440.25,217718.0,439.35,441.5,438.45,440.25,217718.0
2020-04-20 10:20:00,440.1,440.3,438.4,439.74,165604.0,440.1,440.3,438.4,439.74,165604.0
2020-04-20 10:25:00,439.74,442.03,439.74,441.13,188167.0,439.74,442.03,439.74,441.13,188167.0
2020-04-20 10:30:00,441.21,443.41,440.51,442.91,222049.0,441.21,443.41,440.51,442.91,222049.0
2020-04-20 10:35:00,443.0,443.28,440.71,441.0,129688.0,443.0,443.28,440.71,441.0,129688.0
2020-04-20 10:40:00,440.97,444.1,440.75,443.75,148638.0,440.97,444.1,440.75,443.75,148638.0
2020-04-20 10:45:00,443.66,444.0,442.53,443.24,102488.0,443.66,444.0,442.53,443.24,102488.0
2020-04-20 10:50:00,443.11,443.45,440.9,442.01,106869.0,443.11,443.45,440.9,442.01,106869.0
2020-04-20 10:55:00,442.07,443.3,441.68,443.07,83099.0,442.07,443.3,441.68,443.07,83099.0
2020-04-20 11:00:00,443.14,443.48,441.9,442.64,74484.0,443.14,443.48,441.9,442.64,74484.0
2020-04-20 11:05:00,442.58,444.49,442.42,443.03,127610.0,442.58,444.49,442.42,443.03,127610.0
2020-04-20 11:10:00,443.08,443.83,442.51,442.65,62675.0,443.08,443.83,442.51,442.65,62675.0
2020-04-20 11:15:00,442.67,443.3,441.11,441.72,82275.0,442.67,443.3,441.11,441.72,82275.0
2020-04-20 11:20:00,441.87,442.86,441.58,441.78,69636.0,441.87,442.86,441.58,441.78,69636.0
2020-04-20 11:25:00,441.84,442.22,440.38,441.28,84583.0,441.84,442.22,440.38,441.28,84583.0
2020-04-20 11:30:00,441.48,441.48,440.26,441.01,59942.0,441.48,441.48,440.26,441.01,59942.0
2020-04-20 11:35:00,441.24,442.19,440.37,441.12,80013.0,441.24,442.19,440.37,441.12,80013.0
2020-04-20 11:40:00,441.0,441.79,440.97,441.52,44560.0,441.0,441.79,440.97,441.52,44560.0
2020-04-20 11:45:00,441.51,441.64,439.54,439.55,67037.0,441.51,441.64,439.54,439.55,67037.0
2020-04-20 11:50:00,439.58,439.99,439.0,439.99,63076.0,439.58,439.99,439.0,439.99,63076.0
2020-04-20 11:55:00,439.88,441.84,439.55,441.7,71547.0,439.88,441.84,439.55,441.7,71547.0
2020-04-20 12:00:00,441.7,442.19,440.5,442.12,68924.0,441.7,442.19,440.5,442.12,68924.0
2020-04-20 12:05:00,442.15,442.5,441.38,442.5,42072.0,442.15,442.5,441.38,442.5,42072.0
2020-04-20 12:10:00,442.58,442.8,440.7,441.01,74831.0,442.58,442.8,440.7,441.01,74831.0
2020-04-20 12:15:00,441.3,442.02,440.81,441.17,55402.0,441.3,442.02,440.81,441.17,55402.0
2020-04-20 12:20:00,441.09,441.5,439.84,440.31,52069.0,441.09,441.5,439.84,440.31,52069.0
2020-04-20 12:25:00,440.39,440.9,438.52,438.65,73867.0,440.39,440.9,438.52,438.65,73867.0
2020-04-20 12:30:00,438.65,439.65,438.61,439.32,58991.0,438.65,439.65,438.61,439.32,58991.0
2020-04-20 12:35:00,439.27,439.89,439.07,439.24,38909.0,439.27,439.89,439.07,439.24,38909.0
2020-04-20 12:40:00,439.29,439.29,437.76,438.92,71478.0,439.29,439.29,437.76,438.92,71478.0
2020-04-20 12:45:00,438.72,439.66,438.72,439.24,42210.0,438.72,439.66,438.72,439.24,42210.0
2020-04-20 12:50:00,439.31,439.64,438.5,439.34,35837.0,439.31,439.64,438.5,439.34,35837.0
2020-04-20 12:55:00,439.47,439.75,438.78,438.93,34673.0,439.47,439.75,438.78,438.93,34673.0
2020-04-20 13:00:00,438.86,438.92,436.2,436.81,75413.0,438.86,438.92,436.2,436.81,75413.0
2020-04-20 13:05:00,436.8,436.85,435.18,436.52,90387.0,436.8,436.85,435.18,436.52,90387.0
2020-04-20 13:10:00,436.59,437.84,436.58,437.51,61095.0,436.59,437.84,436.58,437.51,61095.0
2020-04-20 13:15:00,437.52,437.63,436.56,437.19,44613.0,437.52,437.63,436.56,437.19,44613.0
2020-04-20 13:20:00,437.2,437.4,436.66,436.76,32275.0,437.2,437.4,436.66,436.76,32275.0
2020-04-20 13:25:00,436.84,438.08,436.82,438.0,46067.0,436.84,438.08,436.82,438.0,46067.0
2020-04-20 13:30:00,437.88,439.69,437.87,439.6,60370.0,437.88,439.69,437.87,439.6,60370.0
2020-04-20 13:35:00,439.62,439.65,438.74,439.56,52074.0,439.62,439.65,438.74,439.56,52074.0
2020-04-20 13:40:00,439.47,440.43,439.1,439.5,76046.0,439.47,440.43,439.1,439.5,76046.0
2020-04-20 13:45:00,439.64,440.09,438.32,438.61,49126.0,439.64,440.09,438.32,438.61,49126.0
2020-04-20 13:50:00,438.72,439.41,438.72,439.15,36477.0,438.72,439.41,438.72,439.15,36477.0
2020-04-20 13:55:00,439.19,440.0,439.0,439.66,37936.0,439.19,440.0,439.0,439.66,37936.0
2020-04-20 14:00:00,439.52,440.0,438.2,439.8,65479.0,439.52,440.0,438.2,439.8,65479.0
2020-04-20 14:05:00,439.74,441.48,439.74,441.02,80974.0,439.74,441.48,439.74,441.02,80974.0
2020-04-20 14:10:00,441.0,441.0,439.55,440.37,42462.0,441.0,441.0,439.55,440.37,42462.0
2020-04-20 14:15:00,440.41,440.44,439.16,439.29,54150.0,440.41,440.44,439.16,439.29,54150.0
2020-04-20 14:20:00,439.4,439.54,437.68,438.37,60440.0,439.4,439.54,437.68,438.37,60440.0
2020-04-20 14:25:00,438.19,438.37,437.38,437.53,48108.0,438.19,438.37,437.38,437.53,48108.0
2020-04-20 14:30:00,437.74,439.39,437.56,438.87,59129.0,437.74,439.39,437.56,438.87,59129.0
2020-04-20 14:35:00,438.93,439.3,438.19,439.12,42705.0,438.93,439.3,438.19,439.12,42705.0
2020-04-20 14:40:00,439.17,440.51,439.16,439.91,84374.0,439.17,440.51,439.16,439.91,84374.0
2020-04-20 14:45:00,439.7,440.95,439.18,440.9,51084.0,439.7,440.95,439.18,440.9,51084.0
2020-04-20 14:50:00,440.82,440.87,439.0,439.21,61255.0,440.82,440.87,439.0,439.21,61255.0
2020-04-20 14:55:00,439.27,439.47,437.0,437.32,126017.0,439.27,439.47,437.0,437.32,126017.0
2020-04-20 15:00:00,437.5,439.05,437.31,438.1,63395.0,437.5,439.05,437.31,438.1,63395.0
2020-04-20 15:05:00,438.31,438.31,436.58,436.71,126038.0,438.31,438.31,436.58,436.71,126038.0
2020-04-20 15:10:00,436.83,437.2,435.34,435.64,131981.0,436.83,437.2,435.34,435.64,131981.0
2020-04-20 15:15:00,435.71,435.77,433.27,433.77,167735.0,435.71,435.77,433.27,433.77,167735.0
2020-04-20 15:20:00,433.83,436.28,433.51,436.27,112725.0,433.83,436.28,433.51,436.27,112725.0
2020-04-20 15:25:00,436.37,437.76,435.77,437.73,111143.0,436.37,437.76,435.77,437.73,111143.0
2020-04-20 15:30:00,437.58,438.87,437.5,438.57,111351.0,437.58,438.87,437.5,438.57,111351.0
2020-04-20 15:35:00,438.56,438.64,436.73,437.0,97789.0,438.56,438.64,436.73,437.0,97789.0
2020-04-20 15:40:00,437.1,438.41,436.43,438.15,94097.0,437.1,438.41,436.43,438.15,94097.0
2020-04-20 15:45:00,438.41,438.58,437.58,438.46,89512.0,438.41,438.58,437.58,438.46,89512.0
2020-04-20 15:50:00,438.39,438.56,436.55,437.85,225120.0,438.39,438.56,436.55,437.85,225120.0
2020-04-20 15:55:00,437.9,438.89,437.13,437.5,260721.0,437.9,438.89,437.13,437.5,260721.0
2020-04-21 09:30:00,444.77,447.0,440.0,441.32,544555.0,444.77,447.0,440.0,441.32,544555.0
2020-04-21 09:35:00,441.19,446.0,438.7,438.7,372899.0,441.19,446.0,438.7,438.7,372899.0
2020-04-21 09:40:00,438.85,441.96,438.0,438.01,272635.0,438.85,441.96,438.0,438.01,272635.0
2020-04-21 09:45:00,438.0,441.92,437.05,439.73,246664.0,438.0,441.92,437.05,439.73,246664.0
2020-04-21 09:50:00,439.61,439.74,435.52,436.36,264320.0,439.61,439.74,435.52,436.36,264320.0
2020-04-21 09:55:00,436.5,436.95,433.44,436.82,295092.0,436.5,436.95,433.44,436.82,295092.0
2020-04-21 10:00:00,436.9,437.51,435.0,436.98,190039.0,436.9,437.51,435.0,436.98,190039.0
2020-04-21 10:05:00,437.0,439.87,436.34,438.37,214737.0,437.0,439.87,436.34,438.37,214737.0
2020-04-21 10:10:00,438.36,441.3,437.86,440.27,194791.0,438.36,441.3,437.86,440.27,194791.0
2020-04-21 10:15:00,440.06,440.64,437.3,437.3,149877.0,440.06,440.64,437.3,437.3,149877.0
2020-04-21 10:20:00,437.3,438.57,436.2,438.56,134722.0,437.3,438.57,436.2,438.56,134722.0
2020-04-21 10:25:00,438.32,438.32,436.17,437.17,121209.0,438.32,438.32,436.17,437.17,121209.0
2020-04-21 10:30:00,437.28,437.65,435.84,436.69,94294.0,437.28,437.65,435.84,436.69,94294.0
2020-04-21 10:35:00,436.69,437.24,435.61,435.77,84898.0,436.69,437.24,435.61,435.77,84898.0
2020-04-21 10:40:00,435.56,436.2,434.66,435.08,145838.0,435.56,436.2,434.66,435.08,145838.0
2020-04-21 10:45:00,434.93,435.5,433.41,433.54,110226.0,434.93,435.5,433.41,433.54,110226.0
2020-04-21 10:50:00,433.6,433.82,428.56,430.58,259359.0,433.6,433.82,428.56,430.58,259359.0
2020-04-21 10:55:00,430.97,431.79,425.6,428.68,203962.0,430.97,431.79,425.6,428.68,203962.0
2020-04-21 11:00:00,428.85,431.91,427.63,430.07,211653.0,428.85,431.91,427.63,430.07,211653.0
2020-04-21 11:05:00,430.24,431.46,429.51,430.12,82981.0,430.24,431.46,429.51,430.12,82981.0
2020-04-21 11:10:00,429.87,430.9,428.1,428.61,115153.0,429.87,430.9,428.1,428.61,115153.0
2020-04-21 11:15:00,428.28,428.91,426.29,426.34,154998.0,428.28,428.91,426.29,426.34,154998.0
2020-04-21 11:20:00,426.66,428.3,426.0,427.38,159761.0,426.66,428.3,426.0,427.38,159761.0
2020-04-21 11:25:00,427.48,428.49,426.0,427.27,85047.0,427.48,428.49,426.0,427.27,85047.0
2020-04-21 11:30:00,427.0,430.08,426.83,429.32,97031.0,427.0,430.08,426.83,429.32,97031.0
2020-04-21 11:35:00,429.36,429.7,427.45,428.44,76523.0,429.36,429.7,427.45,428.44,76523.0
2020-04-21 11:40:00,428.64,428.91,427.7,428.75,50727.0,428.64,428.91,427.7,428.75,50727.0
2020-04-21 11:45:00,428.76,430.58,428.36,430.19,132652.0,428.76,430.58,428.36,430.19,132652.0
2020-04-21 11:50:00,430.13,431.22,429.46,430.24,107935.0,430.13,431.22,429.46,430.24,107935.0
2020-04-21 11:55:00,430.27,432.93,429.95,432.75,169697.0,430.27,432.93,429.95,432.75,169697.0
2020-04-21 12:00:00,432.84,433.44,430.8,431.66,142039.0,432.84,433.44,430.8,431.66,142039.0
2020-04-21 12:05:00,431.69,432.5,430.48,431.68,77289.0,431.69,432.5,430.48,431.68,77289.0
2020-04-21 12:10:00,431.76,432.31,430.2,430.9,65028.0,431.76,432.31,430.2,430.9,65028.0
2020-04-21 12:15:00,430.8,431.27,430.43,430.83,55749.0,430.8,431.27,430.43,430.83,55749.0
2020-04-21 12:20:00,430.85,431.2,428.79,428.79,82632.0,430.85,431.2,428.79,428.79,82632.0
2020-04-21 12:25:00,429.0,430.59,428.83,429.79,62058.0,429.0,430.59,428.83,429.79,62058.0
2020-04-21 12:30:00,429.98,430.02,428.35,429.44,63986.0,429.98,430.02,428.35,429.44,63986.0
2020-04-21 12:35:00,429.42,429.82,428.5,428.76,47626.0,429.42,429.82,428.5,428.76,47626.0
2020-04-21 12:40:00,428.87,429.47,428.34,428.66,51090.0,428.87,429.47,428.34,428.66,51090.0
2020-04-21 12:45:00,428.56,428.93,427.57,428.63,77107.0,428.56,428.93,427.57,428.63,77107.0
2020-04-21 12:50:00,428.66,430.16,428.25,430.05,81258.0,428.66,430.16,428.25,430.05,81258.0
2020-04-21 12:55:00,430.09,431.25,429.22,430.76,91450.0,430.09,431.25,429.22,430.76,91450.0
2020-04-21 13:00:00,430.61,431.87,430.6,431.45,85134.0,430.61,431.87,430.6,431.45,85134.0
2020-04-21 13:05:00,431.47,432.7,431.3,432.34,74718.0,431.47,432.7,431.3,432.34,74718.0
2020-04-21 13:10:00,432.23,433.64,431.51,432.81,118934.0,432.23,433.64,431.51,432.81,118934.0
2020-04-21 13:15:00,432.86,433.75,432.1,432.99,104877.0,432.86,433.75,432.1,432.99,104877.0
2020-04-21 13:20:00,432.91,435.08,432.56,434.68,127429.0,432.91,435.08,432.56,434.68,127429.0
2020-04-21 13:25:00,434.72,436.7,434.64,436.31,170982.0,434.72,436.7,434.64,436.31,170982.0
2020-04-21 13:30:00,436.42,436.43,434.0,434.68,106261.0,436.42,436.43,434.0,434.68,106261.0
2020-04-21 13:35:00,434.8,434.81,432.54,433.82,131729.0,434.8,434.81,432.54,433.82,131729.0
2020-04-21 13:40:00,433.83,434.88,432.72,434.81,102425.0,433.83,434.88,432.72,434.81,102425.0
2020-04-21 13:45:00,434.81,435.2,432.13,432.37,111113.0,434.81,435.2,432.13,432.37,111113.0
2020-04-21 13:50:00,432.23,433.84,432.12,433.71,90863.0,432.23,433.84,432.12,433.71,90863.0
2020-04-21 13:55:00,433.69,433.89,432.61,433.45,64975.0,433.69,433.89,432.61,433.45,64975.0
2020-04-21 14:00:00,433.48,435.46,432.33,435.18,88875.0,433.48,435.46,432.33,435.18,88875.0
2020-04-21 14:05:00,435.35,437.36,434.61,435.58,180167.0,435.35,437.36,434.61,435.58,180167.0
2020-04-21 14:10:00,435.63,437.3,435.2,437.27,95592.0,435.63,437.3,435.2,437.27,95592.0
2020-04-21 14:15:00,437.27,437.56,435.47,436.56,97409.0,437.27,437.56,435.47,436.56,97409.0
2020-04-21 14:20:00,436.61,438.79,436.0,437.83,175187.0,436.61,438.79,436.0,437.83,175187.0
2020-04-21 14:25:00,437.95,439.45,437.55,438.52,153585.0,437.95,439.45,437.55,438.52,153585.0
2020-04-21 14:30:00,438.86,440.84,438.6,440.03,245074.0,438.86,440.84,438.6,440.03,245074.0
2020-04-21 14:35:00,440.01,441.5,439.06,441.14,183348.0,440.01,441.5,439.06,441.14,183348.0
2020-04-21 14:40:00,441.16,441.43,438.81,439.15,159906.0,441.16,441.43,438.81,439.15,159906.0
2020-04-21 14:45:00,439.11,439.51,438.2,438.37,126395.0,439.11,439.51,438.2,438.37,126395.0
2020-04-21 14:50:00,438.41,439.99,437.5,439.3,196489.0,438.41,439.99,437.5,439.3,196489.0
2020-04-21 14:55:00,439.34,440.0,438.76,439.04,131086.0,439.34,440.0,438.76,439.04,131086.0
2020-04-21 15:00:00,439.05,439.99,438.8,439.9,106847.0,439.05,439.99,438.8,439.9,106847.0
2020-04-21 15:05:00,439.87,440.32,438.14,438.34,147375.0,439.87,440.32,438.14,438.34,147375.0
2020-04-21 15:10:00,438.32,439.26,437.04,438.87,140191.0,438.32,439.26,437.04,438.87,140191.0
2020-04-21 15:15:00,438.82,440.15,438.68,440.15,143964.0,438.82,440.15,438.68,440.15,143964.0
2020-04-21 15:20:00,440.03,440.8,439.44,439.77,153819.0,440.03,440.8,439.44,439.77,153819.0
2020-04-21 15:25:00,439.74,441.24,439.57,440.63,180632.0,439.74,441.24,439.57,440.63,180632.0
2020-04-21 15:30:00,440.8,442.0,440.5,441.66,190168.0,440.8,442.0,440.5,441.66,190168.0
2020-04-21 15:35:00,441.62,443.81,441.43,443.21,283777.0,441.62,443.81,441.43,443.21,283777.0
2020-04-21 15:40:00,442.97,443.56,440.3,440.34,270491.0,442.97,443.56,440.3,440.34,270491.0
2020-04-21 15:45:00,440.36,440.59,437.76,438.8,343514.0,440.36,440.59,437.76,438.8,343514.0
2020-04-21 15:50:00,438.77,439.22,428.73,430.42,537311.0,438.77,439.22,428.73,430.42,537311.0
2020-04-21 15:55:00,430.25,436.37,430.25,434.31,680503.0,430.25,436.37,430.25,434.31,680503.0
2020-04-22 09:30:00,429.73,433.0,418.62,419.61,1232239.0,429.73,433.0,418.62,419.61,1232239.0
2020-04-22 09:35:00,419.47,423.52,418.27,420.89,683397.0,419.47,423.52,418.27,420.89,683397.0
2020-04-22 09:40:00,420.73,422.9,413.0,415.13,792115.0,420.73,422.9,413.0,415.13,792115.0
2020-04-22 09:45:00,415.12,418.99,415.07,417.46,503075.0,415.12,418.99,415.07,417.46,503075.0
2020-04-22 09:50:00,417.53,423.0,417.34,422.58,583185.0,417.53,423.0,417.34,422.58,583185.0
2020-04-22 09:55:00,422.72,425.75,421.07,422.8,610230.0,422.72,425.75,421.07,422.8,610230.0
2020-04-22 10:00:00,423.41,425.25,418.53,419.36,401037.0,423.41,425.25,418.53,419.36,401037.0
2020-04-22 10:05:00,419.13,420.73,418.16,419.53,266544.0,419.13,420.73,418.16,419.53,266544.0
2020-04-22 10:10:00,419.59,422.76,418.35,419.51,250207.0,419.59,422.76,418.35,419.51,250207.0
2020-04-22 10:15:00,419.44,421.44,417.0,420.07,285943.0,419.44,421.44,417.0,420.07,285943.0
2020-04-22 10:20:00,419.55,422.6,418.65,420.95,217858.0,419.55,422.6,418.65,420.95,217858.0
2020-04-22 10:25:00,420.94,423.05,419.72,423.02,206607.0,420.94,423.05,419.72,423.02,206607.0
2020-04-22 10:30:00,422.91,425.44,420.87,422.0,306465.0,422.91,425.44,420.87,422.0,306465.0
2020-04-22 10:35:00,421.7,424.75,421.0,424.47,206649.0,421.7,424.75,421.0,424.47,206649.0
2020-04-22 10:40:00,424.09,427.0,424.0,425.29,357994.0,424.09,427.0,424.0,425.29,357994.0
2020-04-22 10:45:00,425.31,428.67,423.25,428.67,366016.0,425.31,428.67,423.25,428.67,366016.0
2020-04-22 10:50:00,428.58,429.5,426.58,426.88,349693.0,428.58,429.5,426.58,426.88,349693.0
2020-04-22 10:55:00,426.68,428.11,425.4,426.19,193597.0,426.68,428.11,425.4,426.19,193597.0
2020-04-22 11:00:00,426.24,427.62,425.41,427.19,162694.0,426.24,427.62,425.41,427.19,162694.0
2020-04-22 11:05:00,427.18,429.9,426.22,427.34,269819.0,427.18,429.9,426.22,427.34,269819.0
2020-04-22 11:10:00,427.34,428.0,423.56,424.56,275083.0,427.34,428.0,423.56,424.56,275083.0
2020-04-22 11:15:00,424.56,425.53,423.49,424.69,137306.0,424.56,425.53,423.49,424.69,137306.0
2020-04-22 11:20:00,424.83,426.26,424.0,425.71,121892.0,424.83,426.26,424.0,425.71,121892.0
2020-04-22 11:25:00,425.65,426.0,423.24,423.24,113738.0,425.65,426.0,423.24,423.24,113738.0
2020-04-22 11:30:00,423.39,424.7,423.0,424.19,135326.0,423.39,424.7,423.0,424.19,135326.0
2020-04-22 11:35:00,424.08,425.0,422.73,423.76,114679.0,424.08,425.0,422.73,423.76,114679.0
2020-04-22 11:40:00,423.78,423.93,422.01,423.0,117110.0,423.78,423.93,422.01,423.0,117110.0
2020-04-22 11:45:00,423.11,424.28,422.66,422.68,141610.0,423.11,424.28,422.66,422.68,141610.0
2020-04-22 11:50:00,422.67,424.5,422.36,423.57,132807.0,422.67,424.5,422.36,423.57,132807.0
2020-04-22 11:55:00,423.48,425.52,423.21,424.77,124920.0,423.48,425.52,423.21,424.77,124920.0
2020-04-22 12:00:00,424.84,426.0,424.35,424.9,121708.0,424.84,426.0,424.35,424.9,121708.0
2020-04-22 12:05:00,424.95,425.56,424.49,424.78,69311.0,424.95,425.56,424.49,424.78,69311.0
2020-04-22 12:10:00,424.69,424.7,423.47,423.77,119760.0,424.69,424.7,423.47,423.77,119760.0
2020-04-22 12:15:00,423.66,423.84,422.38,423.32,117509.0,423.66,423.84,422.38,423.32,117509.0
2020-04-22 12:20:00,423.34,423.55,422.42,422.76,97096.0,423.34,423.55,422.42,422.76,97096.0
2020-04-22 12:25:00,422.86,423.0,421.45,421.6,115223.0,422.86,423.0,421.45,421.6,115223.0
2020-04-22 12:30:00,421.66,422.42,420.9,422.27,120173.0,421.66,422.42,420.9,422.27,120173.0
2020-04-22 12:35:00,422.27,422.9,421.46,422.22,86194.0,422.27,422.9,421.46,422.22,86194.0
2020-04-22 12:40:00,422.3,422.62,421.0,421.2,77089.0,422.3,422.62,421.0,421.2,77089.0
2020-04-22 12:45:00,421.08,422.45,420.88,421.93,65500.0,421.08,422.45,420.88,421.93,65500.0
2020-04-22 12:50:00,421.85,422.31,420.0,420.52,124805.0,421.85,422.31,420.0,420.52,124805.0
2020-04-22 12:55:00,420.38,421.07,420.0,420.64,89528.0,420.38,421.07,420.0,420.64,89528.0
2020-04-22 13:00:00,420.75,421.31,420.28,420.5,112675.0,420.75,421.31,420.28,420.5,112675.0
2020-04-22 13:05:00,420.54,421.75,420.27,421.13,75406.0,420.54,421.75,420.27,421.13,75406.0
2020-04-22 13:10:00,421.26,421.6,419.73,419.86,91042.0,421.26,421.6,419.73,419.86,91042.0
2020-04-22 13:15:00,419.85,421.7,419.61,421.34,98355.0,419.85,421.7,419.61,421.34,98355.0
2020-04-22 13:20:00,421.36,422.27,420.75,421.02,117367.0,421.36,422.27,420.75,421.02,117367.0
2020-04-22 13:25:00,420.92,421.71,420.92,421.52,66608.0,420.92,421.71,420.92,421.52,66608.0
2020-04-22 13:30:00,421.5,422.25,421.13,421.8,90750.0,421.5,422.25,421.13,421.8,90750.0
2020-04-22 13:35:00,421.89,422.8,421.86,422.73,106335.0,421.89,422.8,421.86,422.73,106335.0
2020-04-22 13:40:00,422.63,423.0,422.08,422.73,109594.0,422.63,423.0,422.08,422.73,109594.0
2020-04-22 13:45:00,422.5,424.0,422.16,424.0,98724.0,422.5,424.0,422.16,424.0,98724.0
2020-04-22 13:50:00,423.9,424.48,423.34,424.43,136028.0,423.9,424.48,423.34,424.43,136028.0
2020-04-22 13:55:00,424.41,424.89,423.31,423.38,104008.0,424.41,424.89,423.31,423.38,104008.0
2020-04-22 14:00:00,423.37,424.24,423.36,423.85,61899.0,423.37,424.24,423.36,423.85,61899.0
2020-04-22 14:05:00,423.83,425.0,423.73,424.98,73443.0,423.83,425.0,423.73,424.98,73443.0
2020-04-22 14:10:00,425.0,425.18,423.31,423.94,111227.0,425.0,425.18,423.31,423.94,111227.0
2020-04-22 14:15:00,423.88,424.36,423.07,424.07,85735.0,423.88,424.36,423.07,424.07,85735.0
2020-04-22 14:20:00,424.05,425.86,423.95,425.8,105514.0,424.05,425.86,423.95,425.8,105514.0
2020-04-22 14:25:00,425.81,426.41,425.17,425.49,128410.0,425.81,426.41,425.17,425.49,128410.0
2020-04-22 14:30:00,425.25,426.98,425.25,426.58,110656.0,425.25,426.98,425.25,426.58,110656.0
2020-04-22 14:35:00,426.59,427.48,426.26,426.72,124793.0,426.59,427.48,426.26,426.72,124793.0
2020-04-22 14:40:00,426.56,427.5,425.67,426.48,131804.0,426.56,427.5,425.67,426.48,131804.0
2020-04-22 14:45:00,426.61,427.34,426.28,427.28,82960.0,426.61,427.34,426.28,427.28,82960.0
2020-04-22 14:50:00,427.2,427.24,423.44,425.0,186156.0,427.2,427.24,423.44,425.0,186156.0
2020-04-22 14:55:00,425.1,425.77,424.08,424.47,105905.0,425.1,425.77,424.08,424.47,105905.0
2020-04-22 15:00:00,424.67,425.07,423.7,424.12,115881.0,424.67,425.07,423.7,424.12,115881.0
2020-04-22 15:05:00,424.2,424.41,423.1,423.42,89090.0,424.2,424.41,423.1,423.42,89090.0
2020-04-22 15:10:00,423.39,423.9,422.2,423.9,145049.0,423.39,423.9,422.2,423.9,145049.0
2020-04-22 15:15:00,424.0,424.1,422.87,423.25,90953.0,424.0,424.1,422.87,423.25,90953.0
2020-04-22 15:20:00,423.27,423.62,422.56,423.25,88597.0,423.27,423.62,422.56,423.25,88597.0
2020-04-22 15:25:00,423.33,423.92,422.67,423.56,86806.0,423.33,423.92,422.67,423.56,86806.0
2020-04-22 15:30:00,423.69,424.99,423.25,423.98,158328.0,423.69,424.99,423.25,423.98,158328.0
2020-04-22 15:35:00,423.92,424.12,422.7,423.28,107063.0,423.92,424.12,422.7,423.28,107063.0
2020-04-22 15:40:00,423.28,423.77,422.2,423.2,117257.0,423.28,423.77,422.2,423.2,117257.0
2020-04-22 15:45:00,423.16,423.48,421.02,422.11,207427.0,423.16,423.48,421.02,422.11,207427.0
2020-04-22 15:50:00,421.92,423.7,421.75,422.33,245461.0,421.92,423.7,421.75,422.33,245461.0
2020-04-22 15:55:00,422.22,422.54,419.65,421.24,425423.0,422.22,422.54,419.65,421.24,425423.0
2020-04-23 09:30:00,419.45,425.56,419.26,425.27,466331.0,419.45,425.56,419.26,425.27,466331.0
2020-04-23 09:35:00,425.37,430.99,425.11,429.42,470927.0,425.37,430.99,425.11,429.42,470927.0
2020-04-23 09:40:00,429.42,430.5,428.32,429.37,306843.0,429.42,430.5,428.32,429.37,306843.0
2020-04-23 09:45:00,429.24,434.0,429.11,432.79,529504.0,429.24,434.0,429.11,432.79,529504.0
2020-04-23 09:50:00,432.85,436.25,432.04,434.45,444804.0,432.85,436.25,432.04,434.45,444804.0
2020-04-23 09:55:00,434.45,437.43,434.28,436.67,358676.0,434.45,437.43,434.28,436.67,358676.0
2020-04-23 10:00:00,436.74,438.42,434.69,435.86,347581.0,436.74,438.42,434.69,435.86,347581.0
2020-04-23 10:05:00,436.07,436.45,433.71,434.1,164412.0,436.07,436.45,433.71,434.1,164412.0
2020-04-23 10:10:00,433.87,436.0,433.45,434.29,233089.0,433.87,436.0,433.45,434.29,233089.0
2020-04-23 10:15:00,434.28,436.0,432.82,435.22,269547.0,434.28,436.0,432.82,435.22,269547.0
2020-04-23 10:20:00,435.28,435.79,433.03,433.36,147435.0,435.28,435.79,433.03,433.36,147435.0
2020-04-23 10:25:00,433.3,434.76,432.91,434.74,99135.0,433.3,434.76,432.91,434.74,99135.0
2020-04-23 10:30:00,434.68,435.49,433.75,435.49,103978.0,434.68,435.49,433.75,435.49,103978.0
2020-04-23 10:35:00,435.42,435.5,433.7,434.34,69886.0,435.42,435.5,433.7,434.34,69886.0
2020-04-23 10:40:00,434.32,434.62,432.53,432.88,83508.0,434.32,434.62,432.53,432.88,83508.0
2020-04-23 10:45:00,432.78,433.5,431.38,433.13,152392.0,432.78,433.5,431.38,433.13,152392.0
2020-04-23 10:50:00,433.12,433.48,431.0,431.32,106306.0,433.12,433.48,431.0,431.32,106306.0
2020-04-23 10:55:00,431.33,432.84,430.76,431.85,129985.0,431.33,432.84,430.76,431.85,129985.0
2020-04-23 11:00:00,431.92,433.27,431.63,432.78,85869.0,431.92,433.27,431.63,432.78,85869.0
2020-04-23 11:05:00,432.59,433.62,432.4,432.41,82969.0,432.59,433.62,432.4,432.41,82969.0
2020-04-23 11:10:00,432.44,433.3,432.0,433.11,94359.0,432.44,433.3,432.0,433.11,94359.0
2020-04-23 11:15:00,433.16,434.4,432.4,432.63,129515.0,433.16,434.4,432.4,432.63,129515.0
2020-04-23 11:20:00,432.64,432.9,432.11,432.75,52186.0,432.64,432.9,432.11,432.75,52186.0
2020-04-23 11:25:00,432.7,433.43,432.24,433.12,71023.0,432.7,433.43,432.24,433.12,71023.0
2020-04-23 11:30:00,433.13,433.63,430.83,430.96,134582.0,433.13,433.63,430.83,430.96,134582.0
2020-04-23 11:35:00,430.92,431.15,429.9,430.24,129607.0,430.92,431.15,429.9,430.24,129607.0
2020-04-23 11:40:00,430.3,431.24,430.0,430.73,58336.0,430.3,431.24,430.0,430.73,58336.0
2020-04-23 11:45:00,430.6,431.04,430.0,430.11,61584.0,430.6,431.04,430.0,430.11,61584.0
2020-04-23 11:50:00,430.08,430.87,430.01,430.43,61754.0,430.08,430.87,430.01,430.43,61754.0
2020-04-23 11:55:00,430.48,432.08,430.31,432.03,84570.0,430.48,432.08,430.31,432.03,84570.0
2020-04-23 12:00:00,431.96,432.77,431.07,432.62,85748.0,431.96,432.77,431.07,432.62,85748.0
2020-04-23 12:05:00,432.45,433.47,432.13,433.23,85413.0,432.45,433.47,432.13,433.23,85413.0
2020-04-23 12:10:00,433.12,434.56,433.11,433.93,105712.0,433.12,434.56,433.11,433.93,105712.0
2020-04-23 12:15:00,433.89,434.72,433.67,434.23,84732.0,433.89,434.72,433.67,434.23,84732.0
2020-04-23 12:20:00,434.18,434.68,433.77,434.42,45704.0,434.18,434.68,433.77,434.42,45704.0
2020-04-23 12:25:00,434.49,434.65,433.56,434.55,79615.0,434.49,434.65,433.56,434.55,79615.0
2020-04-23 12:30:00,434.52,434.52,433.39,433.51,48734.0,434.52,434.52,433.39,433.51,48734.0
2020-04-23 12:35:00,433.56,433.62,431.84,432.39,93216.0,433.56,433.62,431.84,432.39,93216.0
2020-04-23 12:40:00,432.33,432.48,430.0,430.44,137219.0,432.33,432.48,430.0,430.44,137219.0
2020-04-23 12:45:00,430.44,431.99,425.0,430.51,391844.0,430.44,431.99,425.0,430.51,391844.0
2020-04-23 12:50:00,430.42,431.76,427.82,431.17,177632.0,430.42,431.76,427.82,431.17,177632.0
2020-04-23 12:55:00,431.28,433.0,429.85,432.02,116821.0,431.28,433.0,429.85,432.02,116821.0
2020-04-23 13:00:00,432.02,433.4,431.69,433.01,71073.0,432.02,433.4,431.69,433.01,71073.0
2020-04-23 13:05:00,433.07,433.4,432.42,432.58,50789.0,433.07,433.4,432.42,432.58,50789.0
2020-04-23 13:10:00,432.74,433.4,432.43,433.18,30905.0,432.74,433.4,432.43,433.18,30905.0
2020-04-23 13:15:00,433.3,433.3,431.74,431.75,50980.0,433.3,433.3,431.74,431.75,50980.0
2020-04-23 13:20:00,431.71,431.88,427.71,428.27,116611.0,431.71,431.88,427.71,428.27,116611.0
2020-04-23 13:25:00,428.32,428.85,427.25,428.73,110618.0,428.32,428.85,427.25,428.73,110618.0
2020-04-23 13:30:00,428.63,429.67,428.06,429.67,79206.0,428.63,429.67,428.06,429.67,79206.0
2020-04-23 13:35:00,429.75,430.05,427.75,427.75,71614.0,429.75,430.05,427.75,427.75,71614.0
2020-04-23 13:40:00,427.7,428.69,427.0,427.26,73464.0,427.7,428.69,427.0,427.26,73464.0
2020-04-23 13:45:00,427.31,428.1,426.13,426.41,105842.0,427.31,428.1,426.13,426.41,105842.0
2020-04-23 13:50:00,426.52,427.85,425.29,425.81,81713.0,426.52,427.85,425.29,425.81,81713.0
2020-04-23 13:55:00,425.92,426.97,425.73,426.5,86560.0,425.92,426.97,425.73,426.5,86560.0
2020-04-23 14:00:00,426.49,426.84,425.8,426.18,52899.0,426.49,426.84,425.8,426.18,52899.0
2020-04-23 14:05:00,426.13,426.78,425.5,426.01,67143.0,426.13,426.78,425.5,426.01,67143.0
2020-04-23 14:10:00,425.77,426.67,425.0,426.61,88257.0,425.77,426.67,425.0,426.61,88257.0
2020-04-23 14:15:00,426.21,427.88,426.21,427.33,78252.0,426.21,427.88,426.21,427.33,78252.0
2020-04-23 14:20:00,427.35,428.5,426.81,428.09,67136.0,427.35,428.5,426.81,428.09,67136.0
2020-04-23 14:25:00,428.06,428.47,427.3,428.0,48792.0,428.06,428.47,427.3,428.0,48792.0
2020-04-23 14:30:00,428.0,429.1,427.68,428.8,69960.0,428.0,429.1,427.68,428.8,69960.0
2020-04-23 14:35:00,428.84,428.97,427.86,428.27,76826.0,428.84,428.97,427.86,428.27,76826.0
2020-04-23 14:40:00,428.34,428.6,427.75,428.11,47900.0,428.34,428.6,427.75,428.11,47900.0
2020-04-23 14:45:00,428.34,428.41,427.72,428.06,38308.0,428.34,428.41,427.72,428.06,38308.0
2020-04-23 14:50:00,428.2,429.69,428.07,429.61,78631.0,428.2,429.69,428.07,429.61,78631.0
2020-04-23 14:55:00,429.47,430.0,429.4,429.67,107016.0,429.47,430.0,429.4,429.67,107016.0
2020-04-23 15:00:00,429.79,429.86,427.52,428.14,79386.0,429.79,429.86,427.52,428.14,79386.0
2020-04-23 15:05:00,428.22,428.25,427.57,427.69,50523.0,428.22,428.25,427.57,427.69,50523.0
2020-04-23 15:10:00,427.6,427.6,426.3,427.49,103411.0,427.6,427.6,426.3,427.49,103411.0
2020-04-23 15:15:00,427.49,427.71,425.96,426.52,94501.0,427.49,427.71,425.96,426.52,94501.0
2020-04-23 15:20:00,426.5,426.68,425.66,426.59,76060.0,426.5,426.68,425.66,426.59,76060.0
2020-04-23 15:25:00,426.67,427.19,425.81,426.2,74727.0,426.67,427.19,425.81,426.2,74727.0
2020-04-23 15:30:00,426.09,426.12,424.51,425.54,140210.0,426.09,426.12,424.51,425.54,140210.0
2020-04-23 15:35:00,425.69,426.0,425.0,425.75,51569.0,425.69,426.0,425.0,425.75,51569.0
2020-04-23 15:40:00,425.92,427.0,425.68,425.73,81347.0,425.92,427.0,425.68,425.73,81347.0
2020-04-23 15:45:00,425.78,426.45,425.27,425.75,79776.0,425.78,426.45,425.27,425.75,79776.0
2020-04-23 15:50:00,426.0,426.89,425.1,426.61,172100.0,426.0,426.89,425.1,426.61,172100.0
2020-04-23 15:55:00,426.69,427.04,425.68,426.7,253616.0,426.69,427.04,425.68,426.7,253616.0
2020-04-24 09:30:00,425.0,426.29,421.33,421.79,313447.0,425.0,426.29,421.33,421.79,313447.0
2020-04-24 09:35:00,422.13,423.87,421.36,421.64,204104.0,422.13,423.87,421.36,421.64,204104.0
2020-04-24 09:40:00,421.55,422.68,420.25,421.6,166086.0,421.55,422.68,420.25,421.6,166086.0
2020-04-24 09:45:00,421.49,421.63,415.88,416.06,299024.0,421.49,421.63,415.88,416.06,299024.0
2020-04-24 09:50:00,416.22,419.95,415.88,418.38,242546.0,416.22,419.95,415.88,418.38,242546.0
2020-04-24 09:55:00,418.27,419.29,417.25,419.09,90377.0,418.27,419.29,417.25,419.09,90377.0
2020-04-24 10:00:00,418.92,420.3,417.65,418.63,160797.0,418.92,420.3,417.65,418.63,160797.0
2020-04-24 10:05:00,418.64,420.55,417.7,419.31,123762.0,418.64,420.55,417.7,419.31,123762.0
2020-04-24 10:10:00,419.4,422.45,419.06,422.4,196556.0,419.4,422.45,419.06,422.4,196556.0
2020-04-24 10:15:00,422.4,423.0,421.5,421.9,147117.0,422.4,423.0,421.5,421.9,147117.0
2020-04-24 10:20:00,421.7,423.5,421.07,422.18,110843.0,421.7,423.5,421.07,422.18,110843.0
2020-04-24 10:25:00,422.05,423.5,421.7,423.33,69068.0,422.05,423.5,421.7,423.33,69068.0
2020-04-24 10:30:00,423.31,426.0,422.66,425.48,189552.0,423.31,426.0,422.66,425.48,189552.0
2020-04-24 10:35:00,425.36,427.17,424.85,426.33,174151.0,425.36,427.17,424.85,426.33,174151.0
2020-04-24 10:40:00,426.36,426.5,424.75,425.61,103680.0,426.36,426.5,424.75,425.61,103680.0
2020-04-24 10:45:00,425.54,425.54,424.0,425.04,77193.0,425.54,425.54,424.0,425.04,77193.0
2020-04-24 10:50:00,425.11,425.12,423.14,423.17,66954.0,425.11,425.12,423.14,423.17,66954.0
2020-04-24 10:55:00,423.16,423.64,422.19,423.6,106123.0,423.16,423.64,422.19,423.6,106123.0
2020-04-24 11:00:00,423.46,423.69,421.9,422.35,80156.0,423.46,423.69,421.9,422.35,80156.0
2020-04-24 11:05:00,422.25,423.1,422.13,422.38,47612.0,422.25,423.1,422.13,422.38,47612.0
2020-04-24 11:10:00,422.4,422.8,421.05,422.06,57454.0,422.4,422.8,421.05,422.06,57454.0
2020-04-24 11:15:00,422.14,424.27,421.93,423.73,78874.0,422.14,424.27,421.93,423.73,78874.0
2020-04-24 11:20:00,423.81,424.42,423.78,424.12,30788.0,423.81,424.42,423.78,424.12,30788.0
2020-04-24 11:25:00,424.07,424.12,423.11,423.31,34224.0,424.07,424.12,423.11,423.31,34224.0
2020-04-24 11:30:00,423.32,423.91,422.53,423.37,30308.0,423.32,423.91,422.53,423.37,30308.0
2020-04-24 11:35:00,423.27,424.25,422.79,424.02,32902.0,423.27,424.25,422.79,424.02,32902.0
2020-04-24 11:40:00,423.92,424.07,422.63,423.17,25759.0,423.92,424.07,422.63,423.17,25759.0
2020-04-24 11:45:00,423.04,424.35,422.88,424.34,38101.0,423.04,424.35,422.88,424.34,38101.0
2020-04-24 11:50:00,424.28,425.1,424.02,424.09,53896.0,424.28,425.1,424.02,424.09,53896.0
2020-04-24 11:55:00,424.0,424.45,423.28,423.55,32250.0,424.0,424.45,423.28,423.55,32250.0
2020-04-24 12:00:00,423.6,423.84,422.54,423.59,33487.0,423.6,423.84,422.54,423.59,33487.0
2020-04-24 12:05:00,423.58,424.2,423.5,423.9,26988.0,423.58,424.2,423.5,423.9,26988.0
2020-04-24 12:10:00,424.0,424.11,423.42,423.61,24269.0,424.0,424.11,423.42,423.61,24269.0
2020-04-24 12:15:00,423.65,423.67,422.86,423.28,66416.0,423.65,423.67,422.86,423.28,66416.0
2020-04-24 12:20:00,423.15,423.39,422.33,422.76,53685.0,423.15,423.39,422.33,422.76,53685.0
2020-04-24 12:25:00,422.7,423.18,422.06,422.87,59368.0,422.7,423.18,422.06,422.87,59368.0
2020-04-24 12:30:00,422.87,423.47,422.8,422.94,40528.0,422.87,423.47,422.8,422.94,40528.0
2020-04-24 12:35:00,422.92,423.75,422.64,423.5,46011.0,422.92,423.75,422.64,423.5,46011.0
2020-04-24 12:40:00,423.53,423.69,422.91,423.4,30048.0,423.53,423.69,422.91,423.4,30048.0
2020-04-24 12:45:00,423.51,423.53,422.9,423.07,21752.0,423.51,423.53,422.9,423.07,21752.0
2020-04-24 12:50:00,423.18,423.29,422.65,422.66,30411.0,423.18,423.29,422.65,422.66,30411.0
2020-04-24 12:55:00,422.65,423.0,422.45,422.78,31124.0,422.65,423.0,422.45,422.78,31124.0
2020-04-24 13:00:00,422.91,423.06,422.5,422.95,37011.0,422.91,423.06,422.5,422.95,37011.0
2020-04-24 13:05:00,423.05,424.0,423.05,423.39,46068.0,423.05,424.0,423.05,423.39,46068.0
2020-04-24 13:10:00,423.32,423.45,422.59,423.25,48135.0,423.32,423.45,422.59,423.25,48135.0
2020-04-24 13:15:00,423.27,423.32,422.6,422.64,33681.0,423.27,423.32,422.6,422.64,33681.0
2020-04-24 13:20:00,422.61,422.84,422.27,422.41,34784.0,422.61,422.84,422.27,422.41,34784.0
2020-04-24 13:25:00,422.36,422.7,422.0,422.5,39284.0,422.36,422.7,422.0,422.5,39284.0
2020-04-24 13:30:00,422.56,422.75,420.86,420.95,90632.0,422.56,422.75,420.86,420.95,90632.0
2020-04-24 13:35:00,421.04,421.14,420.07,421.08,86620.0,421.04,421.14,420.07,421.08,86620.0
2020-04-24 13:40:00,421.13,421.92,421.12,421.69,66193.0,421.13,421.92,421.12,421.69,66193.0
2020-04-24 13:45:00,421.74,421.96,421.24,421.78,63223.0,421.74,421.96,421.24,421.78,63223.0
2020-04-24 13:50:00,421.69,422.2,421.45,422.1,48061.0,421.69,422.2,421.45,422.1,48061.0
2020-04-24 13:55:00,422.19,422.39,420.54,421.79,76598.0,422.19,422.39,420.54,421.79,76598.0
2020-04-24 14:00:00,421.81,422.27,421.68,421.85,48374.0,421.81,422.27,421.68,421.85,48374.0
2020-04-24 14:05:00,421.87,422.47,421.66,422.0,25392.0,421.87,422.47,421.66,422.0,25392.0
2020-04-24 14:10:00,421.88,421.94,421.51,421.68,16371.0,421.88,421.94,421.51,421.68,16371.0
2020-04-24 14:15:00,421.68,422.25,421.49,422.08,19419.0,421.68,422.25,421.49,422.08,19419.0
2020-04-24 14:20:00,422.12,422.42,421.88,422.03,25669.0,422.12,422.42,421.88,422.03,25669.0
2020-04-24 14:25:00,421.96,422.04,421.57,421.99,28598.0,421.96,422.04,421.57,421.99,28598.0
2020-04-24 14:30:00,422.11,422.16,421.76,422.0,21335.0,422.11,422.16,421.76,422.0,21335.0
2020-04-24 14:35:00,421.93,423.0,421.93,422.98,65900.0,421.93,423.0,421.93,422.98,65900.0
2020-04-24 14:40:00,422.99,423.42,422.77,423.18,41018.0,422.99,423.42,422.77,423.18,41018.0
2020-04-24 14:45:00,423.09,423.56,422.88,423.1,34995.0,423.09,423.56,422.88,423.1,34995.0
2020-04-24 14:50:00,423.13,423.64,422.94,423.13,35516.0,423.13,423.64,422.94,423.13,35516.0
2020-04-24 14:55:00,423.14,423.88,423.06,423.88,26685.0,423.14,423.88,423.06,423.88,26685.0
2020-04-24 15:00:00,423.9,423.9,423.37,423.53,40685.0,423.9,423.9,423.37,423.53,40685.0
2020-04-24 15:05:00,423.45,425.37,423.44,425.37,82609.0,423.45,425.37,423.44,425.37,82609.0
2020-04-24 15:10:00,425.3,425.43,423.87,424.39,64200.0,425.3,425.43,423.87,424.39,64200.0
2020-04-24 15:15:00,424.36,424.36,423.14,423.76,46772.0,424.36,424.36,423.14,423.76,46772.0
2020-04-24 15:20:00,423.7,423.99,422.67,423.55,46099.0,423.7,423.99,422.67,423.55,46099.0
2020-04-24 15:25:00,423.46,424.5,423.21,424.5,36860.0,423.46,424.5,423.21,424.5,36860.0
2020-04-24 15:30:00,424.51,424.92,424.09,424.77,43794.0,424.51,424.92,424.09,424.77,43794.0
2020-04-24 15:35:00,424.79,425.11,424.2,424.94,49027.0,424.79,425.11,424.2,424.94,49027.0
2020-04-24 15:40:00,424.94,425.38,424.87,425.15,65764.0,424.94,425.38,424.87,425.15,65764.0
2020-04-24 15:45:00,425.06,425.43,424.58,424.84,60596.0,425.06,425.43,424.58,424.84,60596.0
2020-04-24 15:50:00,424.85,425.27,424.24,424.86,118234.0,424.85,425.27,424.24,424.86,118234.0
2020-04-24 15:55:00,424.9,425.14,424.06,424.99,201618.0,424.9,425.14,424.06,424.99,201618.0
2020-04-27 09:30:00,424.98,426.0,422.8,424.31,216507.0,424.98,426.0,422.8,424.31,216507.0
2020-04-27 09:35:00,424.0,424.19,421.55,422.44,179581.0,424.0,424.19,421.55,422.44,179581.0
2020-04-27 09:40:00,422.47,424.21,421.52,421.81,112737.0,422.47,424.21,421.52,421.81,112737.0
2020-04-27 09:45:00,421.75,423.4,420.84,422.04,99596.0,421.75,423.4,420.84,422.04,99596.0
2020-04-27 09:50:00,422.24,423.47,420.85,422.88,89559.0,422.24,423.47,420.85,422.88,89559.0
2020-04-27 09:55:00,422.72,423.98,422.03,422.87,71630.0,422.72,423.98,422.03,422.87,71630.0
2020-04-27 10:00:00,423.35,423.55,421.83,423.28,78441.0,423.35,423.55,421.83,423.28,78441.0
2020-04-27 10:05:00,423.4,426.41,423.38,426.2,132415.0,423.4,426.41,423.38,426.2,132415.0
2020-04-27 10:10:00,426.1,428.78,425.8,428.35,162539.0,426.1,428.78,425.8,428.35,162539.0
2020-04-27 10:15:00,428.33,428.48,426.78,426.95,90793.0,428.33,428.48,426.78,426.95,90793.0
2020-04-27 10:20:00,427.05,427.44,425.82,426.53,59815.0,427.05,427.44,425.82,426.53,59815.0
2020-04-27 10:25:00,426.5,426.9,425.0,425.75,86941.0,426.5,426.9,425.0,425.75,86941.0
2020-04-27 10:30:00,425.74,426.87,425.5,425.65,76538.0,425.74,426.87,425.5,425.65,76538.0
2020-04-27 10:35:00,425.56,427.33,424.84,427.21,87735.0,425.56,427.33,424.84,427.21,87735.0
2020-04-27 10:40:00,427.04,427.04,426.08,426.58,35846.0,427.04,427.04,426.08,426.58,35846.0
2020-04-27 10:45:00,426.44,426.91,425.55,426.79,45616.0,426.44,426.91,425.55,426.79,45616.0
2020-04-27 10:50:00,426.81,426.92,426.02,426.13,26795.0,426.81,426.92,426.02,426.13,26795.0
2020-04-27 10:55:00,426.25,426.79,425.19,425.5,43476.0,426.25,426.79,425.19,425.5,43476.0
2020-04-27 11:00:00,425.53,426.86,425.2,426.68,43490.0,425.53,426.86,425.2,426.68,43490.0
2020-04-27 11:05:00,426.69,427.07,425.84,426.67,40177.0,426.69,427.07,425.84,426.67,40177.0
2020-04-27 11:10:00,426.54,426.75,426.22,426.27,18526.0,426.54,426.75,426.22,426.27,18526.0
2020-04-27 11:15:00,426.41,428.7,426.41,428.66,86980.0,426.41,428.7,426.41,428.66,86980.0
2020-04-27 11:20:00,428.6,428.91,428.0,428.67,54600.0,428.6,428.91,428.0,428.67,54600.0
2020-04-27 11:25:00,428.68,429.0,427.82,428.05,52060.0,428.68,429.0,427.82,428.05,52060.0
2020-04-27 11:30:00,428.1,428.61,427.96,428.3,37620.0,428.1,428.61,427.96,428.3,37620.0
2020-04-27 11:35:00,428.38,428.65,427.82,427.95,28685.0,428.38,428.65,427.82,427.95,28685.0
2020-04-27 11:40:00,427.74,428.11,427.06,427.39,39973.0,427.74,428.11,427.06,427.39,39973.0
2020-04-27 11:45:00,427.46,427.5,426.53,426.9,33997.0,427.46,427.5,426.53,426.9,33997.0
2020-04-27 11:50:00,426.86,427.11,426.21,426.75,37826.0,426.86,427.11,426.21,426.75,37826.0
2020-04-27 11:55:00,427.0,427.28,426.3,426.3,44383.0,427.0,427.28,426.3,426.3,44383.0
2020-04-27 12:00:00,426.43,426.71,424.35,424.36,65439.0,426.43,426.71,424.35,424.36,65439.0
2020-04-27 12:05:00,424.43,425.43,423.7,424.91,142301.0,424.43,425.43,423.7,424.91,142301.0
2020-04-27 12:10:00,425.02,425.15,423.81,424.53,90285.0,425.02,425.15,423.81,424.53,90285.0
2020-04-27 12:15:00,424.45,425.16,424.35,424.87,32559.0,424.45,425.16,424.35,424.87,32559.0
2020-04-27 12:20:00,424.78,425.0,424.41,424.6,19015.0,424.78,425.0,424.41,424.6,19015.0
2020-04-27 12:25:00,424.71,424.72,423.6,424.24,32294.0,424.71,424.72,423.6,424.24,32294.0
2020-04-27 12:30:00,424.3,425.85,424.2,425.67,53075.0,424.3,425.85,424.2,425.67,53075.0
2020-04-27 12:35:00,425.55,426.18,425.28,425.61,25803.0,425.55,426.18,425.28,425.61,25803.0
2020-04-27 12:40:00,425.72,425.77,424.74,425.11,21746.0,425.72,425.77,424.74,425.11,21746.0
2020-04-27 12:45:00,425.25,425.47,424.76,425.38,15315.0,425.25,425.47,424.76,425.38,15315.0
2020-04-27 12:50:00,425.34,426.55,425.33,426.32,38892.0,425.34,426.55,425.33,426.32,38892.0
2020-04-27 12:55:00,426.44,427.1,426.22,426.6,35018.0,426.44,427.1,426.22,426.6,35018.0
2020-04-27 13:00:00,426.65,426.8,425.52,426.39,38485.0,426.65,426.8,425.52,426.39,38485.0
2020-04-27 13:05:00,426.36,426.6,425.64,426.3,39842.0,426.36,426.6,425.64,426.3,39842.0
2020-04-27 13:10:00,426.3,426.31,425.03,425.28,23370.0,426.3,426.31,425.03,425.28,23370.0
2020-04-27 13:15:00,425.08,425.4,424.45,424.61,29463.0,425.08,425.4,424.45,424.61,29463.0
2020-04-27 13:20:00,424.49,424.62,423.56,423.76,43144.0,424.49,424.62,423.56,423.76,43144.0
2020-04-27 13:25:00,423.69,424.46,423.3,424.39,29387.0,423.69,424.46,423.3,424.39,29387.0
2020-04-27 13:30:00,424.36,424.46,423.5,423.86,22027.0,424.36,424.46,423.5,423.86,22027.0
2020-04-27 13:35:00,423.85,424.13,423.22,423.81,20420.0,423.85,424.13,423.22,423.81,20420.0
2020-04-27 13:40:00,423.79,424.24,422.0,422.04,55335.0,423.79,424.24,422.0,422.04,55335.0
2020-04-27 13:45:00,422.01,422.96,421.8,422.88,51745.0,422.01,422.96,421.8,422.88,51745.0
2020-04-27 13:50:00,422.75,423.4,422.71,422.97,28814.0,422.75,423.4,422.71,422.97,28814.0
2020-04-27 13:55:00,422.97,423.5,422.71,422.71,22246.0,422.97,423.5,422.71,422.71,22246.0
2020-04-27 14:00:00,422.88,423.99,422.87,423.58,27678.0,422.88,423.99,422.87,423.58,27678.0
2020-04-27 14:05:00,423.59,423.9,423.19,423.43,22348.0,423.59,423.9,423.19,423.43,22348.0
2020-04-27 14:10:00,423.38,423.38,422.76,423.0,25613.0,423.38,423.38,422.76,423.0,25613.0
2020-04-27 14:15:00,423.05,423.66,422.74,423.24,15755.0,423.05,423.66,422.74,423.24,15755.0
2020-04-27 14:20:00,423.41,423.91,422.81,423.4,29992.0,423.41,423.91,422.81,423.4,29992.0
2020-04-27 14:25:00,423.3,423.3,422.38,422.84,29427.0,423.3,423.3,422.38,422.84,29427.0
2020-04-27 14:30:00,422.81,423.33,422.64,422.73,22972.0,422.81,423.33,422.64,422.73,22972.0
2020-04-27 14:35:00,422.8,424.1,422.8,423.8,31726.0,422.8,424.1,422.8,423.8,31726.0
2020-04-27 14:40:00,423.78,424.41,422.4,423.14,68693.0,423.78,424.41,422.4,423.14,68693.0
2020-04-27 14:45:00,422.96,423.4,422.5,423.39,29487.0,422.96,423.4,422.5,423.39,29487.0
2020-04-27 14:50:00,423.24,423.29,422.5,423.1,21291.0,423.24,423.29,422.5,423.1,21291.0
2020-04-27 14:55:00,423.04,423.66,422.28,422.65,37457.0,423.04,423.66,422.28,422.65,37457.0
2020-04-27 15:00:00,422.71,423.25,422.12,422.87,30493.0,422.71,423.25,422.12,422.87,30493.0
2020-04-27 15:05:00,422.88,423.07,422.31,422.4,20068.0,422.88,423.07,422.31,422.4,20068.0
2020-04-27 15:10:00,422.48,423.15,422.36,422.95,25278.0,422.48,423.15,422.36,422.95,25278.0
2020-04-27 15:15:00,422.98,423.11,422.61,422.88,26127.0,422.98,423.11,422.61,422.88,26127.0
2020-04-27 15:20:00,422.97,423.52,422.79,423.23,26365.0,422.97,423.52,422.79,423.23,26365.0
2020-04-27 15:25:00,423.29,423.45,422.71,423.13,27274.0,423.29,423.45,422.71,423.13,27274.0
2020-04-27 15:30:00,423.17,424.0,423.06,423.91,51132.0,423.17,424.0,423.06,423.91,51132.0
2020-04-27 15:35:00,423.99,424.82,423.98,424.05,52537.0,423.99,424.82,423.98,424.05,52537.0
2020-04-27 15:40:00,424.05,425.09,424.01,424.9,61085.0,424.05,425.09,424.01,424.9,61085.0
2020-04-27 15:45:00,424.91,424.99,424.01,424.31,48446.0,424.91,424.99,424.01,424.31,48446.0
2020-04-27 15:50:00,424.38,424.55,422.02,422.08,117789.0,424.38,424.55,422.02,422.08,117789.0
2020-04-27 15:55:00,422.05,422.28,421.03,421.35,195069.0,422.05,422.28,421.03,421.35,195069.0
2020-04-28 09:30:00,419.99,421.0,414.37,417.89,400390.0,419.99,421.0,414.37,417.89,400390.0
2020-04-28 09:35:00,418.13,418.57,414.7,415.87,239915.0,418.13,418.57,414.7,415.87,239915.0
2020-04-28 09:40:00,415.79,416.2,412.02,413.16,291517.0,415.79,416.2,412.02,413.16,291517.0
2020-04-28 09:45:00,413.21,414.82,412.1,413.38,205244.0,413.21,414.82,412.1,413.38,205244.0
2020-04-28 09:50:00,413.27,414.24,410.35,410.88,210970.0,413.27,414.24,410.35,410.88,210970.0
2020-04-28 09:55:00,410.94,412.37,410.27,411.6,169552.0,410.94,412.37,410.27,411.6,169552.0
2020-04-28 10:00:00,411.77,413.0,410.9,412.95,138780.0,411.77,413.0,410.9,412.95,138780.0
2020-04-28 10:05:00,412.83,413.6,408.23,408.99,221076.0,412.83,413.6,408.23,408.99,221076.0
2020-04-28 10:10:00,409.1,410.4,407.53,409.19,168681.0,409.1,410.4,407.53,409.19,168681.0
2020-04-28 10:15:00,409.18,409.28,405.39,405.86,241725.0,409.18,409.28,405.39,405.86,241725.0
2020-04-28 10:20:00,405.98,407.13,403.51,405.21,195525.0,405.98,407.13,403.51,405.21,195525.0
2020-04-28 10:25:00,405.19,406.0,403.46,405.79,267310.0,405.19,406.0,403.46,405.79,267310.0
2020-04-28 10:30:00,405.99,408.65,405.72,408.42,179899.0,405.99,408.65,405.72,408.42,179899.0
2020-04-28 10:35:00,408.46,409.0,407.25,407.25,77454.0,408.46,409.0,407.25,407.25,77454.0
2020-04-28 10:40:00,407.36,407.44,405.26,405.54,76939.0,407.36,407.44,405.26,405.54,76939.0
2020-04-28 10:45:00,405.52,407.0,405.44,406.68,64138.0,405.52,407.0,405.44,406.68,64138.0
2020-04-28 10:50:00,406.6,407.7,406.33,406.83,65594.0,406.6,407.7,406.33,406.83,65594.0
2020-04-28 10:55:00,406.67,407.2,405.0,405.11,78718.0,406.67,407.2,405.0,405.11,78718.0
2020-04-28 11:00:00,405.16,407.29,404.77,406.59,64206.0,405.16,407.29,404.77,406.59,64206.0
2020-04-28 11:05:00,406.41,407.54,405.79,407.46,72660.0,406.41,407.54,405.79,407.46,72660.0
2020-04-28 11:10:00,407.5,407.59,405.6,406.56,57048.0,407.5,407.59,405.6,406.56,57048.0
2020-04-28 11:15:00,406.63,406.79,405.11,405.65,57053.0,406.63,406.79,405.11,405.65,57053.0
2020-04-28 11:20:00,405.73,406.08,404.8,405.93,62884.0,405.73,406.08,404.8,405.93,62884.0
2020-04-28 11:25:00,406.05,407.28,405.49,407.18,82057.0,406.05,407.28,405.49,407.18,82057.0
2020-04-28 11:30:00,407.32,407.61,406.21,406.8,105554.0,407.32,407.61,406.21,406.8,105554.0
2020-04-28 11:35:00,406.9,407.35,405.86,406.29,98455.0,406.9,407.35,405.86,406.29,98455.0
2020-04-28 11:40:00,406.38,407.45,405.59,405.99,108072.0,406.38,407.45,405.59,405.99,108072.0
2020-04-28 11:45:00,406.0,407.2,405.97,406.58,35294.0,406.0,407.2,405.97,406.58,35294.0
2020-04-28 11:50:00,406.71,406.75,405.56,406.2,40172.0,406.71,406.75,405.56,406.2,40172.0
2020-04-28 11:55:00,406.27,406.64,405.23,405.67,38781.0,406.27,406.64,405.23,405.67,38781.0
2020-04-28 12:00:00,405.73,406.1,403.7,404.77,83611.0,405.73,406.1,403.7,404.77,83611.0
2020-04-28 12:05:00,404.79,405.55,404.0,405.21,53338.0,404.79,405.55,404.0,405.21,53338.0
2020-04-28 12:10:00,405.2,405.84,404.55,405.18,76695.0,405.2,405.84,404.55,405.18,76695.0
2020-04-28 12:15:00,405.03,405.11,403.3,404.25,82058.0,405.03,405.11,403.3,404.25,82058.0
2020-04-28 12:20:00,404.26,405.07,404.16,405.07,61745.0,404.26,405.07,404.16,405.07,61745.0
2020-04-28 12:25:00,404.95,405.48,404.62,405.3,45568.0,404.95,405.48,404.62,405.3,45568.0
2020-04-28 12:30:00,405.24,406.49,404.59,406.15,59944.0,405.24,406.49,404.59,406.15,59944.0
2020-04-28 12:35:00,406.15,407.0,405.61,406.87,40888.0,406.15,407.0,405.61,406.87,40888.0
2020-04-28 12:40:00,406.86,407.43,406.66,407.13,56631.0,406.86,407.43,406.66,407.13,56631.0
2020-04-28 12:45:00,407.1,408.34,406.77,408.15,71075.0,407.1,408.34,406.77,408.15,71075.0
2020-04-28 12:50:00,408.13,408.28,407.44,407.5,55784.0,408.13,408.28,407.44,407.5,55784.0
2020-04-28 12:55:00,407.43,408.44,407.19,408.38,61084.0,407.43,408.44,407.19,408.38,61084.0
2020-04-28 13:00:00,408.38,408.53,407.91,407.92,54022.0,408.38,408.53,407.91,407.92,54022.0
2020-04-28 13:05:00,408.1,408.35,407.29,407.29,36307.0,408.1,408.35,407.29,407.29,36307.0
2020-04-28 13:10:00,407.29,407.95,406.75,407.09,33907.0,407.29,407.95,406.75,407.09,33907.0
2020-04-28 13:15:00,407.19,408.7,406.99,408.57,61052.0,407.19,408.7,406.99,408.57,61052.0
2020-04-28 13:20:00,408.53,408.63,407.75,408.2,36711.0,408.53,408.63,407.75,408.2,36711.0
2020-04-28 13:25:00,408.0,408.49,407.54,407.72,37366.0,408.0,408.49,407.54,407.72,37366.0
2020-04-28 13:30:00,407.62,408.12,407.46,407.85,31218.0,407.62,408.12,407.46,407.85,31218.0
2020-04-28 13:35:00,407.92,407.92,406.4,406.47,59933.0,407.92,407.92,406.4,406.47,59933.0
2020-04-28 13:40:00,406.34,406.61,405.7,406.58,63163.0,406.34,406.61,405.7,406.58,63163.0
2020-04-28 13:45:00,406.57,407.41,406.23,406.78,41298.0,406.57,407.41,406.23,406.78,41298.0
2020-04-28 13:50:00,406.85,406.99,406.32,406.62,24741.0,406.85,406.99,406.32,406.62,24741.0
2020-04-28 13:55:00,406.67,406.75,406.3,406.42,22658.0,406.67,406.75,406.3,406.42,22658.0
2020-04-28 14:00:00,406.56,407.49,406.52,407.23,29973.0,406.56,407.49,406.52,407.23,29973.0
2020-04-28 14:05:00,407.23,407.23,406.57,406.73,29039.0,407.23,407.23,406.57,406.73,29039.0
2020-04-28 14:10:00,406.69,406.91,406.2,406.24,34108.0,406.69,406.91,406.2,406.24,34108.0
2020-04-28 14:15:00,406.31,406.45,406.02,406.21,32853.0,406.31,406.45,406.02,406.21,32853.0
2020-04-28 14:20:00,406.21,406.59,406.1,406.47,27850.0,406.21,406.59,406.1,406.47,27850.0
2020-04-28 14:25:00,406.43,406.93,406.39,406.84,26442.0,406.43,406.93,406.39,406.84,26442.0
2020-04-28 14:30:00,406.86,407.3,406.33,406.62,40452.0,406.86,407.3,406.33,406.62,40452.0
2020-04-28 14:35:00,406.6,406.6,405.03,406.01,63439.0,406.6,406.6,405.03,406.01,63439.0
2020-04-28 14:40:00,406.16,406.44,405.76,405.99,33053.0,406.16,406.44,405.76,405.99,33053.0
2020-04-28 14:45:00,405.95,406.32,405.47,405.67,27843.0,405.95,406.32,405.47,405.67,27843.0
2020-04-28 14:50:00,405.7,406.43,405.2,405.33,29335.0,405.7,406.43,405.2,405.33,29335.0
2020-04-28 14:55:00,405.43,405.77,405.0,405.33,43632.0,405.43,405.77,405.0,405.33,43632.0
2020-04-28 15:00:00,405.29,405.93,405.29,405.78,30154.0,405.29,405.93,405.29,405.78,30154.0
2020-04-28 15:05:00,405.82,407.18,405.8,407.15,61549.0,405.82,407.18,405.8,407.15,61549.0
2020-04-28 15:10:00,407.16,407.16,406.25,406.77,49671.0,407.16,407.16,406.25,406.77,49671.0
2020-04-28 15:15:00,406.7,406.97,406.42,406.87,36695.0,406.7,406.97,406.42,406.87,36695.0
2020-04-28 15:20:00,406.83,407.48,405.04,405.3,80404.0,406.83,407.48,405.04,405.3,80404.0
2020-04-28 15:25:00,405.48,406.5,405.42,406.31,60758.0,405.48,406.5,405.42,406.31,60758.0
2020-04-28 15:30:00,406.2,406.56,405.82,405.9,53446.0,406.2,406.56,405.82,405.9,53446.0
2020-04-28 15:35:00,405.95,406.36,405.5,406.28,54073.0,405.95,406.36,405.5,406.28,54073.0
2020-04-28 15:40:00,406.28,407.0,405.4,405.63,80572.0,406.28,407.0,405.4,405.63,80572.0
2020-04-28 15:45:00,405.63,405.69,403.85,403.92,117437.0,405.63,405.69,403.85,403.92,117437.0
2020-04-28 15:50:00,403.96,404.69,403.48,403.55,142923.0,403.96,404.69,403.48,403.55,142923.0
2020-04-28 15:55:00,403.61,404.0,402.91,403.79,208256.0,403.61,404.0,402.91,403.79,208256.0
2020-04-29 09:30:00,399.25,399.92,395.65,398.27,449972.0,399.25,399.92,395.65,398.27,449972.0
2020-04-29 09:35:00,398.06,398.37,393.6,397.51,344072.0,398.06,398.37,393.6,397.51,344072.0
2020-04-29 09:40:00,397.22,403.83,396.98,402.29,354867.0,397.22,403.83,396.98,402.29,354867.0
2020-04-29 09:45:00,402.43,408.15,402.13,406.36,359051.0,402.43,408.15,402.13,406.36,359051.0
2020-04-29 09:50:00,406.56,409.97,406.56,408.71,276965.0,406.56,409.97,406.56,408.71,276965.0
2020-04-29 09:55:00,408.62,410.96,407.25,410.62,202596.0,408.62,410.96,407.25,410.62,202596.0
2020-04-29 10:00:00,410.58,410.7,407.36,408.8,194342.0,410.58,410.7,407.36,408.8,194342.0
2020-04-29 10:05:00,408.93,409.12,407.02,408.24,96235.0,408.93,409.12,407.02,408.24,96235.0
2020-04-29 10:10:00,408.31,410.0,407.27,409.87,94326.0,408.31,410.0,407.27,409.87,94326.0
2020-04-29 10:15:00,409.76,412.55,409.76,411.96,189090.0,409.76,412.55,409.76,411.96,189090.0
2020-04-29 10:20:00,411.97,413.06,411.07,412.39,112151.0,411.97,413.06,411.07,412.39,112151.0
2020-04-29 10:25:00,412.43,413.49,412.01,412.82,112884.0,412.43,413.49,412.01,412.82,112884.0
2020-04-29 10:30:00,412.92,413.83,411.29,411.64,104164.0,412.92,413.83,411.29,411.64,104164.0
2020-04-29 10:35:00,411.72,412.33,410.58,412.0,63536.0,411.72,412.33,410.58,412.0,63536.0
2020-04-29 10:40:00,412.0,412.21,410.53,411.05,44915.0,412.0,412.21,410.53,411.05,44915.0
2020-04-29 10:45:00,411.06,411.07,409.3,409.8,74578.0,411.06,411.07,409.3,409.8,74578.0
2020-04-29 10:50:00,410.0,410.92,409.57,410.11,59285.0,410.0,410.92,409.57,410.11,59285.0
2020-04-29 10:55:00,410.14,411.75,409.38,410.92,67204.0,410.14,411.75,409.38,410.92,67204.0
2020-04-29 11:00:00,410.94,411.79,410.11,410.67,58788.0,410.94,411.79,410.11,410.67,58788.0
2020-04-29 11:05:00,410.68,411.61,409.57,410.12,49517.0,410.68,411.61,409.57,410.12,49517.0
2020-04-29 11:10:00,410.3,411.44,409.62,409.69,46511.0,410.3,411.44,409.62,409.69,46511.0
2020-04-29 11:15:00,409.78,410.84,409.2,409.77,43748.0,409.78,410.84,409.2,409.77,43748.0
2020-04-29 11:20:00,409.76,410.95,409.67,410.62,29611.0,409.76,410.95,409.67,410.62,29611.0
2020-04-29 11:25:00,410.65,411.5,410.38,411.06,89993.0,410.65,411.5,410.38,411.06,89993.0
2020-04-29 11:30:00,411.05,412.11,410.78,411.95,46546.0,411.05,412.11,410.78,411.95,46546.0
2020-04-29 11:35:00,411.97,411.98,410.0,410.18,49089.0,411.97,411.98,410.0,410.18,49089.0
2020-04-29 11:40:00,410.32,410.44,409.17,409.3,35960.0,410.32,410.44,409.17,409.3,35960.0
2020-04-29 11:45:00,409.16,409.73,408.49,409.43,68086.0,409.16,409.73,408.49,409.43,68086.0
2020-04-29 11:50:00,409.4,410.14,408.82,409.27,32168.0,409.4,410.14,408.82,409.27,32168.0
2020-04-29 11:55:00,409.12,409.44,407.81,407.88,36622.0,409.12,409.44,407.81,407.88,36622.0
2020-04-29 12:00:00,407.9,409.19,407.9,407.91,47692.0,407.9,409.19,407.9,407.91,47692.0
2020-04-29 12:05:00,407.95,408.53,407.44,407.84,55769.0,407.95,408.53,407.44,407.84,55769.0
2020-04-29 12:10:00,408.0,408.46,407.29,407.8,68078.0,408.0,408.46,407.29,407.8,68078.0
2020-04-29 12:15:00,407.85,408.3,406.77,407.27,72023.0,407.85,408.3,406.77,407.27,72023.0
2020-04-29 12:20:00,407.18,408.9,406.98,408.18,48824.0,407.18,408.9,406.98,408.18,48824.0
2020-04-29 12:25:00,408.13,408.6,407.34,408.38,28253.0,408.13,408.6,407.34,408.38,28253.0
2020-04-29 12:30:00,408.47,408.9,408.0,408.51,32507.0,408.47,408.9,408.0,408.51,32507.0
2020-04-29 12:35:00,408.8,409.47,408.51,408.52,47984.0,408.8,409.47,408.51,408.52,47984.0
2020-04-29 12:40:00,408.53,408.69,408.01,408.3,28393.0,408.53,408.69,408.01,408.3,28393.0
2020-04-29 12:45:00,408.27,408.81,407.16,407.79,35144.0,408.27,408.81,407.16,407.79,35144.0
2020-04-29 12:50:00,407.88,408.5,407.07,407.29,38825.0,407.88,408.5,407.07,407.29,38825.0
2020-04-29 12:55:00,407.3,407.57,406.76,407.05,41608.0,407.3,407.57,406.76,407.05,41608.0
2020-04-29 13:00:00,407.14,407.48,406.59,406.96,51488.0,407.14,407.48,406.59,406.96,51488.0
2020-04-29 13:05:00,406.84,407.06,405.7,406.59,60986.0,406.84,407.06,405.7,406.59,60986.0
2020-04-29 13:10:00,406.58,406.76,405.8,406.17,35632.0,406.58,406.76,405.8,406.17,35632.0
2020-04-29 13:15:00,406.14,406.5,405.95,406.09,28625.0,406.14,406.5,405.95,406.09,28625.0
2020-04-29 13:20:00,406.06,407.44,405.79,407.3,48517.0,406.06,407.44,405.79,407.3,48517.0
2020-04-29 13:25:00,407.39,407.69,407.02,407.67,34692.0,407.39,407.69,407.02,407.67,34692.0
2020-04-29 13:30:00,407.62,409.0,407.51,408.28,67189.0,407.62,409.0,407.51,408.28,67189.0
2020-04-29 13:35:00,408.32,409.38,408.28,408.8,36438.0,408.32,409.38,408.28,408.8,36438.0
2020-04-29 13:40:00,408.91,409.2,408.73,408.9,27990.0,408.91,409.2,408.73,408.9,27990.0
2020-04-29 13:45:00,408.9,408.98,407.89,408.41,30120.0,408.9,408.98,407.89,408.41,30120.0
2020-04-29 13:50:00,408.33,409.23,407.94,409.21,20788.0,408.33,409.23,407.94,409.21,20788.0
2020-04-29 13:55:00,409.13,410.44,409.13,410.25,83231.0,409.13,410.44,409.13,410.25,83231.0
2020-04-29 14:00:00,410.25,410.7,409.0,410.45,60983.0,410.25,410.7,409.0,410.45,60983.0
2020-04-29 14:05:00,410.43,410.54,409.47,410.34,43636.0,410.43,410.54,409.47,410.34,43636.0
2020-04-29 14:10:00,410.43,410.43,408.31,408.55,35531.0,410.43,410.43,408.31,408.55,35531.0
2020-04-29 14:15:00,408.51,409.64,408.51,409.41,31548.0,408.51,409.64,408.51,409.41,31548.0
2020-04-29 14:20:00,409.61,410.49,409.38,409.95,32685.0,409.61,410.49,409.38,409.95,32685.0
2020-04-29 14:25:00,410.08,412.29,410.05,412.21,71061.0,410.08,412.29,410.05,412.21,71061.0
2020-04-29 14:30:00,412.3,412.56,411.16,411.87,61743.0,412.3,412.56,411.16,411.87,61743.0
2020-04-29 14:35:00,411.88,412.5,411.66,411.93,44269.0,411.88,412.5,411.66,411.93,44269.0
2020-04-29 14:40:00,412.0,412.8,411.63,411.66,50387.0,412.0,412.8,411.63,411.66,50387.0
2020-04-29 14:45:00,411.7,412.44,411.5,412.04,39666.0,411.7,412.44,411.5,412.04,39666.0
2020-04-29 14:50:00,412.04,412.36,411.41,411.83,37029.0,412.04,412.36,411.41,411.83,37029.0
2020-04-29 14:55:00,411.76,412.83,411.6,412.81,64478.0,411.76,412.83,411.6,412.81,64478.0
2020-04-29 15:00:00,412.86,413.72,412.49,413.28,86155.0,412.86,413.72,412.49,413.28,86155.0
2020-04-29 15:05:00,413.34,414.46,413.0,414.36,104274.0,413.34,414.46,413.0,414.36,104274.0
2020-04-29 15:10:00,414.34,414.7,413.91,414.12,99950.0,414.34,414.7,413.91,414.12,99950.0
2020-04-29 15:15:00,414.17,414.42,413.26,414.15,81314.0,414.17,414.42,413.26,414.15,81314.0
2020-04-29 15:20:00,414.27,414.47,413.82,414.23,61466.0,414.27,414.47,413.82,414.23,61466.0
2020-04-29 15:25:00,414.27,414.73,414.03,414.58,44972.0,414.27,414.73,414.03,414.58,44972.0
2020-04-29 15:30:00,414.58,414.58,413.69,413.91,49231.0,414.58,414.58,413.69,413.91,49231.0
2020-04-29 15:35:00,413.94,414.46,413.58,414.44,57863.0,413.94,414.46,413.58,414.44,57863.0
2020-04-29 15:40:00,414.48,414.67,414.0,414.41,63888.0,414.48,414.67,414.0,414.41,63888.0
2020-04-29 15:45:00,414.34,415.86,414.28,414.82,125900.0,414.34,415.86,414.28,414.82,125900.0
2020-04-29 15:50:00,414.96,415.07,411.81,412.35,115329.0,414.96,415.07,411.81,412.35,115329.0
2020-04-29 15:55:00,412.21,412.41,410.6,411.77,173703.0,412.21,412.41,410.6,411.77,173703.0
2020-04-30 09:30:00,410.46,415.69,408.0,413.21,305966.0,410.46,415.69,408.0,413.21,305966.0
2020-04-30 09:35:00,413.48,415.9,411.26,415.67,122903.0,413.48,415.9,411.26,415.67,122903.0
2020-04-30 09:40:00,415.78,418.17,414.72,417.47,175172.0,415.78,418.17,414.72,417.47,175172.0
2020-04-30 09:45:00,417.42,421.29,416.6,420.48,227149.0,417.42,421.29,416.6,420.48,227149.0
2020-04-30 09:50:00,420.39,422.5,420.38,420.6,200212.0,420.39,422.5,420.38,420.6,200212.0
2020-04-30 09:55:00,420.61,421.45,419.33,420.92,142021.0,420.61,421.45,419.33,420.92,142021.0
2020-04-30 10:00:00,420.56,422.1,419.5,421.64,116011.0,420.56,422.1,419.5,421.64,116011.0
2020-04-30 10:05:00,421.8,424.0,421.3,423.6,157647.0,421.8,424.0,421.3,423.6,157647.0
2020-04-30 10:10:00,423.68,424.44,422.71,423.34,137140.0,423.68,424.44,422.71,423.34,137140.0
2020-04-30 10:15:00,423.28,424.41,421.25,421.44,141684.0,423.28,424.41,421.25,421.44,141684.0
2020-04-30 10:20:00,421.27,422.11,420.02,420.03,74670.0,421.27,422.11,420.02,420.03,74670.0
2020-04-30 10:25:00,420.13,422.38,419.9,422.28,92475.0,420.13,422.38,419.9,422.28,92475.0
2020-04-30 10:30:00,422.21,422.21,420.26,420.31,44238.0,422.21,422.21,420.26,420.31,44238.0
2020-04-30 10:35:00,420.23,420.84,419.42,420.58,46821.0,420.23,420.84,419.42,420.58,46821.0
2020-04-30 10:40:00,420.28,420.91,418.83,418.87,63629.0,420.28,420.91,418.83,418.87,63629.0
2020-04-30 10:45:00,418.87,420.12,418.58,419.86,46553.0,418.87,420.12,418.58,419.86,46553.0
2020-04-30 10:50:00,419.78,419.85,418.23,419.58,34478.0,419.78,419.85,418.23,419.58,34478.0
2020-04-30 10:55:00,419.57,420.22,419.18,420.09,49178.0,419.57,420.22,419.18,420.09,49178.0
2020-04-30 11:00:00,420.18,422.24,420.17,421.85,95812.0,420.18,422.24,420.17,421.85,95812.0
2020-04-30 11:05:00,422.0,423.24,421.88,423.0,106444.0,422.0,423.24,421.88,423.0,106444.0
2020-04-30 11:10:00,422.97,423.53,421.59,422.03,172887.0,422.97,423.53,421.59,422.03,172887.0
2020-04-30 11:15:00,422.0,422.76,420.86,421.9,68760.0,422.0,422.76,420.86,421.9,68760.0
2020-04-30 11:20:00,421.88,422.53,420.19,420.78,52773.0,421.88,422.53,420.19,420.78,52773.0
2020-04-30 11:25:00,420.79,421.15,418.53,418.66,65880.0,420.79,421.15,418.53,418.66,65880.0
2020-04-30 11:30:00,418.63,420.24,417.93,419.69,100938.0,418.63,420.24,417.93,419.69,100938.0
2020-04-30 11:35:00,419.91,420.12,418.28,419.06,39941.0,419.91,420.12,418.28,419.06,39941.0
2020-04-30 11:40:00,419.15,419.93,419.15,419.92,32001.0,419.15,419.93,419.15,419.92,32001.0
2020-04-30 11:45:00,419.99,420.19,418.2,418.59,34305.0,419.99,420.19,418.2,418.59,34305.0
2020-04-30 11:50:00,418.61,419.91,418.51,419.07,24025.0,418.61,419.91,418.51,419.07,24025.0
2020-04-30 11:55:00,419.05,420.68,419.04,419.88,36790.0,419.05,420.68,419.04,419.88,36790.0
2020-04-30 12:00:00,419.8,419.9,416.86,418.31,64660.0,419.8,419.9,416.86,418.31,64660.0
2020-04-30 12:05:00,418.36,418.46,417.05,417.33,24543.0,418.36,418.46,417.05,417.33,24543.0
2020-04-30 12:10:00,417.42,418.58,417.13,417.64,33124.0,417.42,418.58,417.13,417.64,33124.0
2020-04-30 12:15:00,417.42,417.66,416.35,416.64,38559.0,417.42,417.66,416.35,416.64,38559.0
2020-04-30 12:20:00,416.56,416.8,415.46,415.76,47323.0,416.56,416.8,415.46,415.76,47323.0
2020-04-30 12:25:00,415.73,416.46,415.14,415.66,29263.0,415.73,416.46,415.14,415.66,29263.0
2020-04-30 12:30:00,415.45,415.97,415.01,415.7,44716.0,415.45,415.97,415.01,415.7,44716.0
2020-04-30 12:35:00,415.59,416.48,414.67,416.19,57496.0,415.59,416.48,414.67,416.19,57496.0
2020-04-30 12:40:00,416.05,416.26,415.63,415.99,27706.0,416.05,416.26,415.63,415.99,27706.0
2020-04-30 12:45:00,415.92,416.8,415.33,416.26,29594.0,415.92,416.8,415.33,416.26,29594.0
2020-04-30 12:50:00,416.48,416.5,415.9,416.23,25280.0,416.48,416.5,415.9,416.23,25280.0
2020-04-30 12:55:00,416.08,416.76,415.57,416.51,32783.0,416.08,416.76,415.57,416.51,32783.0
2020-04-30 13:00:00,416.5,417.13,416.3,416.3,25821.0,416.5,417.13,416.3,416.3,25821.0
2020-04-30 13:05:00,416.39,416.72,415.44,415.86,22924.0,416.39,416.72,415.44,415.86,22924.0
2020-04-30 13:10:00,415.88,417.3,415.32,417.3,21930.0,415.88,417.3,415.32,417.3,21930.0
2020-04-30 13:15:00,417.27,417.78,416.65,416.7,36719.0,417.27,417.78,416.65,416.7,36719.0
2020-04-30 13:20:00,416.64,417.08,416.19,416.28,31255.0,416.64,417.08,416.19,416.28,31255.0
2020-04-30 13:25:00,416.18,417.34,416.12,416.99,33386.0,416.18,417.34,416.12,416.99,33386.0
2020-04-30 13:30:00,416.99,417.24,416.65,417.01,37354.0,416.99,417.24,416.65,417.01,37354.0
2020-04-30 13:35:00,417.02,417.4,416.51,417.09,39905.0,417.02,417.4,416.51,417.09,39905.0
2020-04-30 13:40:00,417.16,417.73,416.37,417.72,17234.0,417.16,417.73,416.37,417.72,17234.0
2020-04-30 13:45:00,417.67,418.28,417.33,417.98,34778.0,417.67,418.28,417.33,417.98,34778.0
2020-04-30 13:50:00,418.02,418.44,417.27,417.59,33030.0,418.02,418.44,417.27,417.59,33030.0
2020-04-30 13:55:00,417.44,418.14,417.17,417.26,18345.0,417.44,418.14,417.17,417.26,18345.0
2020-04-30 14:00:00,417.26,417.68,416.47,416.9,22302.0,417.26,417.68,416.47,416.9,22302.0
2020-04-30 14:05:00,416.8,417.07,416.53,416.72,13717.0,416.8,417.07,416.53,416.72,13717.0
2020-04-30 14:10:00,416.68,417.06,416.16,416.97,23547.0,416.68,417.06,416.16,416.97,23547.0
2020-04-30 14:15:00,416.98,417.31,416.46,416.59,18329.0,416.98,417.31,416.46,416.59,18329.0
2020-04-30 14:20:00,416.46,417.2,416.25,416.95,17415.0,416.46,417.2,416.25,416.95,17415.0
2020-04-30 14:25:00,417.01,417.17,415.93,417.03,37350.0,417.01,417.17,415.93,417.03,37350.0
2020-04-30 14:30:00,417.2,419.95,417.13,418.87,91082.0,417.2,419.95,417.13,418.87,91082.0
2020-04-30 14:35:00,419.0,419.9,418.59,419.09,43344.0,419.0,419.9,418.59,419.09,43344.0
2020-04-30 14:40:00,419.05,419.05,417.61,417.95,33115.0,419.05,419.05,417.61,417.95,33115.0
2020-04-30 14:45:00,418.06,419.4,417.75,417.77,87351.0,418.06,419.4,417.75,417.77,87351.0
2020-04-30 14:50:00,417.76,417.92,416.22,416.3,51944.0,417.76,417.92,416.22,416.3,51944.0
2020-04-30 14:55:00,416.35,417.02,416.18,416.69,18239.0,416.35,417.02,416.18,416.69,18239.0
2020-04-30 15:00:00,416.57,417.12,416.09,416.49,25187.0,416.57,417.12,416.09,416.49,25187.0
2020-04-30 15:05:00,416.54,417.52,416.46,417.45,38234.0,416.54,417.52,416.46,417.45,38234.0
2020-04-30 15:10:00,417.51,417.55,416.7,417.53,37434.0,417.51,417.55,416.7,417.53,37434.0
2020-04-30 15:15:00,417.54,418.27,417.3,417.97,37620.0,417.54,418.27,417.3,417.97,37620.0
2020-04-30 15:20:00,417.85,419.2,417.54,419.15,39377.0,417.85,419.2,417.54,419.15,39377.0
2020-04-30 15:25:00,419.15,419.26,417.8,418.21,39198.0,419.15,419.26,417.8,418.21,39198.0
2020-04-30 15:30:00,418.44,418.8,416.9,417.09,54702.0,418.44,418.8,416.9,417.09,54702.0
2020-04-30 15:35:00,417.09,418.39,417.01,418.27,39343.0,417.09,418.39,417.01,418.27,39343.0
2020-04-30 15:40:00,418.14,418.77,417.66,417.96,36147.0,418.14,418.77,417.66,417.96,36147.0
2020-04-30 15:45:00,417.97,418.06,416.83,417.35,39627.0,417.97,418.06,416.83,417.35,39627.0
2020-04-30 15:50:00,417.36,418.96,417.22,418.96,86892.0,417.36,418.96,417.22,418.96,86892.0
2020-04-30 15:55:00,418.96,420.55,418.52,420.02,202846.0,418.96,420.55,418.52,420.02,202846.0
2020-05-01 09:30:00,415.5,418.79,414.38,417.5,179612.0,415.5,418.79,414.38,417.5,179612.0
2020-05-01 09:35:00,417.65,419.79,417.12,419.59,125970.0,417.65,419.79,417.12,419.59,125970.0
2020-05-01 09:40:00,419.8,421.24,418.0,420.98,136007.0,419.8,421.24,418.0,420.98,136007.0
2020-05-01 09:45:00,421.15,423.96,420.64,423.86,178771.0,421.15,423.96,420.64,423.86,178771.0
2020-05-01 09:50:00,423.83,424.03,421.0,422.59,183913.0,423.83,424.03,421.0,422.59,183913.0
2020-05-01 09:55:00,422.47,426.0,422.47,425.95,254848.0,422.47,426.0,422.47,425.95,254848.0
2020-05-01 10:00:00,426.0,427.97,425.72,427.17,219203.0,426.0,427.97,425.72,427.17,219203.0
2020-05-01 10:05:00,427.13,427.91,426.62,427.36,111977.0,427.13,427.91,426.62,427.36,111977.0
2020-05-01 10:10:00,427.44,427.44,426.32,426.58,133326.0,427.44,427.44,426.32,426.58,133326.0
2020-05-01 10:15:00,426.58,426.58,422.5,423.73,180559.0,426.58,426.58,422.5,423.73,180559.0
2020-05-01 10:20:00,423.61,424.95,423.26,424.66,125319.0,423.61,424.95,423.26,424.66,125319.0
2020-05-01 10:25:00,424.77,425.41,423.26,423.44,83906.0,424.77,425.41,423.26,423.44,83906.0
2020-05-01 10:30:00,423.33,424.37,422.79,423.65,73130.0,423.33,424.37,422.79,423.65,73130.0
2020-05-01 10:35:00,423.88,424.04,422.9,423.35,69853.0,423.88,424.04,422.9,423.35,69853.0
2020-05-01 10:40:00,423.2,424.09,422.26,423.13,88780.0,423.2,424.09,422.26,423.13,88780.0
2020-05-01 10:45:00,423.1,423.4,421.85,422.22,81264.0,423.1,423.4,421.85,422.22,81264.0
2020-05-01 10:50:00,422.22,422.49,420.91,422.15,66378.0,422.22,422.49,420.91,422.15,66378.0
2020-05-01 10:55:00,422.01,423.37,421.72,421.81,63629.0,422.01,423.37,421.72,421.81,63629.0
2020-05-01 11:00:00,421.74,421.74,419.4,420.02,95184.0,421.74,421.74,419.4,420.02,95184.0
2020-05-01 11:05:00,420.0,421.0,419.56,420.29,123317.0,420.0,421.0,419.56,420.29,123317.0
2020-05-01 11:10:00,420.37,422.45,420.34,422.36,84416.0,420.37,422.45,420.34,422.36,84416.0
2020-05-01 11:15:00,422.28,422.65,421.02,421.15,64710.0,422.28,422.65,421.02,421.15,64710.0
2020-05-01 11:20:00,421.27,421.76,420.3,420.3,38508.0,421.27,421.76,420.3,420.3,38508.0
2020-05-01 11:25:00,420.41,421.56,419.51,420.28,57450.0,420.41,421.56,419.51,420.28,57450.0
2020-05-01 11:30:00,420.23,420.34,417.98,418.16,107191.0,420.23,420.34,417.98,418.16,107191.0
2020-05-01 11:35:00,418.15,419.0,416.18,417.38,139012.0,418.15,419.0,416.18,417.38,139012.0
2020-05-01 11:40:00,417.38,418.09,416.55,417.72,105423.0,417.38,418.09,416.55,417.72,105423.0
2020-05-01 11:45:00,417.72,417.84,414.75,414.86,112568.0,417.72,417.84,414.75,414.86,112568.0
2020-05-01 11:50:00,415.01,415.88,413.72,414.6,170075.0,415.01,415.88,413.72,414.6,170075.0
2020-05-01 11:55:00,414.6,415.6,413.75,414.25,53993.0,414.6,415.6,413.75,414.25,53993.0
2020-05-01 12:00:00,414.04,414.05,412.35,412.44,85274.0,414.04,414.05,412.35,412.44,85274.0
2020-05-01 12:05:00,412.41,413.97,412.02,413.64,51675.0,412.41,413.97,412.02,413.64,51675.0
2020-05-01 12:10:00,413.73,415.3,413.28,415.24,51835.0,413.73,415.3,413.28,415.24,51835.0
2020-05-01 12:15:00,415.25,415.57,414.01,414.25,36858.0,415.25,415.57,414.01,414.25,36858.0
2020-05-01 12:20:00,414.34,415.5,414.18,414.63,33316.0,414.34,415.5,414.18,414.63,33316.0
2020-05-01 12:25:00,414.53,415.19,413.51,413.6,29274.0,414.53,415.19,413.51,413.6,29274.0
2020-05-01 12:30:00,413.64,414.95,413.14,414.72,34503.0,413.64,414.95,413.14,414.72,34503.0
2020-05-01 12:35:00,414.71,414.83,413.45,413.67,33493.0,414.71,414.83,413.45,413.67,33493.0
2020-05-01 12:40:00,413.69,413.74,411.73,412.84,51897.0,413.69,413.74,411.73,412.84,51897.0
2020-05-01 12:45:00,412.75,413.64,412.65,413.1,39298.0,412.75,413.64,412.65,413.1,39298.0
2020-05-01 12:50:00,413.18,414.0,412.92,413.71,53032.0,413.18,414.0,412.92,413.71,53032.0
2020-05-01 12:55:00,413.78,413.85,412.42,412.59,56800.0,413.78,413.85,412.42,412.59,56800.0
2020-05-01 13:00:00,412.42,412.62,411.76,412.17,45028.0,412.42,412.62,411.76,412.17,45028.0
2020-05-01 13:05:00,412.2,412.48,411.8,412.28,30173.0,412.2,412.48,411.8,412.28,30173.0
2020-05-01 13:10:00,412.28,413.15,411.99,412.92,43934.0,412.28,413.15,411.99,412.92,43934.0
2020-05-01 13:15:00,412.99,414.12,412.97,413.68,62571.0,412.99,414.12,412.97,413.68,62571.0
2020-05-01 13:20:00,413.8,414.5,413.53,413.97,41440.0,413.8,414.5,413.53,413.97,41440.0
2020-05-01 13:25:00,413.97,414.55,413.97,414.38,14731.0,413.97,414.55,413.97,414.38,14731.0
2020-05-01 13:30:00,414.26,414.43,413.53,413.87,23264.0,414.26,414.43,413.53,413.87,23264.0
2020-05-01 13:35:00,413.78,413.79,412.75,412.75,24011.0,413.78,413.79,412.75,412.75,24011.0
2020-05-01 13:40:00,412.8,413.46,412.76,413.15,17237.0,412.8,413.46,412.76,413.15,17237.0
2020-05-01 13:45:00,413.17,413.86,413.08,413.56,15666.0,413.17,413.86,413.08,413.56,15666.0
2020-05-01 13:50:00,413.61,414.0,413.61,413.92,22941.0,413.61,414.0,413.61,413.92,22941.0
2020-05-01 13:55:00,413.94,415.5,413.94,414.93,46972.0,413.94,415.5,413.94,414.93,46972.0
2020-05-01 14:00:00,414.91,416.0,414.4,415.91,40919.0,414.91,416.0,414.4,415.91,40919.0
2020-05-01 14:05:00,415.93,416.34,415.44,415.59,34199.0,415.93,416.34,415.44,415.59,34199.0
2020-05-01 14:10:00,415.58,416.02,415.36,415.74,24894.0,415.58,416.02,415.36,415.74,24894.0
2020-05-01 14:15:00,415.8,415.96,415.2,415.7,26693.0,415.8,415.96,415.2,415.7,26693.0
2020-05-01 14:20:00,415.84,416.97,415.6,416.88,36403.0,415.84,416.97,415.6,416.88,36403.0
2020-05-01 14:25:00,416.98,417.94,416.33,417.73,40988.0,416.98,417.94,416.33,417.73,40988.0
2020-05-01 14:30:00,417.61,417.9,416.93,417.3,44593.0,417.61,417.9,416.93,417.3,44593.0
2020-05-01 14:35:00,417.37,418.55,416.72,418.06,51756.0,417.37,418.55,416.72,418.06,51756.0
2020-05-01 14:40:00,418.04,418.6,417.01,417.18,59117.0,418.04,418.6,417.01,417.18,59117.0
2020-05-01 14:45:00,417.04,417.5,416.59,417.24,18773.0,417.04,417.5,416.59,417.24,18773.0
2020-05-01 14:50:00,417.15,417.32,416.27,416.68,35870.0,417.15,417.32,416.27,416.68,35870.0
2020-05-01 14:55:00,416.51,417.71,416.51,417.61,29293.0,416.51,417.71,416.51,417.61,29293.0
2020-05-01 15:00:00,417.55,418.16,417.31,417.62,29391.0,417.55,418.16,417.31,417.62,29391.0
2020-05-01 15:05:00,417.6,417.91,417.25,417.3,25032.0,417.6,417.91,417.25,417.3,25032.0
2020-05-01 15:10:00,417.35,418.29,417.03,418.06,34285.0,417.35,418.29,417.03,418.06,34285.0
2020-05-01 15:15:00,418.06,418.5,417.16,417.19,40360.0,418.06,418.5,417.16,417.19,40360.0
2020-05-01 15:20:00,417.2,417.43,416.18,416.34,46058.0,417.2,417.43,416.18,416.34,46058.0
2020-05-01 15:25:00,416.31,416.72,415.41,416.42,64574.0,416.31,416.72,415.41,416.42,64574.0
2020-05-01 15:30:00,416.41,416.46,415.63,415.65,29120.0,416.41,416.46,415.63,415.65,29120.0
2020-05-01 15:35:00,415.77,416.1,415.3,415.73,32978.0,415.77,416.1,415.3,415.73,32978.0
2020-05-01 15:40:00,415.78,416.0,414.5,414.68,64544.0,415.78,416.0,414.5,414.68,64544.0
2020-05-01 15:45:00,414.68,415.56,414.06,415.28,54023.0,414.68,415.56,414.06,415.28,54023.0
2020-05-01 15:50:00,415.08,415.77,414.31,414.4,61831.0,415.08,415.77,414.31,414.4,61831.0
2020-05-01 15:55:00,414.5,415.58,414.49,415.26,161231.0,414.5,415.58,414.49,415.26,161231.0
2020-05-04 09:30:00,417.78,420.93,414.87,420.42,192424.0,417.78,420.93,414.87,420.42,192424.0
2020-05-04 09:35:00,420.66,422.49,418.2,420.18,188034.0,420.66,422.49,418.2,420.18,188034.0
2020-05-04 09:40:00,419.9,421.16,417.29,418.88,111034.0,419.9,421.16,417.29,418.88,111034.0
2020-05-04 09:45:00,418.56,420.45,418.26,418.52,72526.0,418.56,420.45,418.26,418.52,72526.0
2020-05-04 09:50:00,418.44,420.32,418.43,419.87,75104.0,418.44,420.32,418.43,419.87,75104.0
2020-05-04 09:55:00,419.81,419.81,417.81,419.46,58291.0,419.81,419.81,417.81,419.46,58291.0
2020-05-04 10:00:00,419.35,422.48,419.34,421.14,104419.0,419.35,422.48,419.34,421.14,104419.0
2020-05-04 10:05:00,421.37,423.0,421.14,422.93,64668.0,421.37,423.0,421.14,422.93,64668.0
2020-05-04 10:10:00,422.88,424.07,421.73,423.29,81142.0,422.88,424.07,421.73,423.29,81142.0
2020-05-04 10:15:00,423.4,425.11,423.1,424.89,106492.0,423.4,425.11,423.1,424.89,106492.0
2020-05-04 10:20:00,424.81,424.89,423.17,423.57,127788.0,424.81,424.89,423.17,423.57,127788.0
2020-05-04 10:25:00,423.54,424.49,423.27,424.01,87038.0,423.54,424.49,423.27,424.01,87038.0
2020-05-04 10:30:00,423.97,424.8,423.67,424.46,73763.0,423.97,424.8,423.67,424.46,73763.0
2020-05-04 10:35:00,424.56,425.0,423.18,423.79,80933.0,424.56,425.0,423.18,423.79,80933.0
2020-05-04 10:40:00,423.76,426.18,423.35,425.71,79780.0,423.76,426.18,423.35,425.71,79780.0
2020-05-04 10:45:00,425.84,426.5,424.44,424.83,74976.0,425.84,426.5,424.44,424.83,74976.0
2020-05-04 10:50:00,424.65,424.83,423.73,424.53,41742.0,424.65,424.83,423.73,424.53,41742.0
2020-05-04 10:55:00,424.58,424.99,423.36,424.56,70843.0,424.58,424.99,423.36,424.56,70843.0
2020-05-04 11:00:00,424.48,424.9,423.82,424.25,36839.0,424.48,424.9,423.82,424.25,36839.0
2020-05-04 11:05:00,424.46,424.97,423.85,424.33,33035.0,424.46,424.97,423.85,424.33,33035.0
2020-05-04 11:10:00,424.23,426.4,424.09,426.14,58974.0,424.23,426.4,424.09,426.14,58974.0
2020-05-04 11:15:00,426.1,427.5,425.88,427.05,196626.0,426.1,427.5,425.88,427.05,196626.0
2020-05-04 11:20:00,427.16,427.9,426.84,427.65,173066.0,427.16,427.9,426.84,427.65,173066.0
2020-05-04 11:25:00,427.36,427.81,426.36,426.7,141524.0,427.36,427.81,426.36,426.7,141524.0
2020-05-04 11:30:00,426.72,427.5,426.39,427.5,69557.0,426.72,427.5,426.39,427.5,69557.0
2020-05-04 11:35:00,427.48,428.32,426.87,428.12,73779.0,427.48,428.32,426.87,428.12,73779.0
2020-05-04 11:40:00,428.1,428.4,427.54,428.23,52569.0,428.1,428.4,427.54,428.23,52569.0
2020-05-04 11:45:00,428.16,428.5,427.65,428.45,53973.0,428.16,428.5,427.65,428.45,53973.0
2020-05-04 11:50:00,428.5,428.54,427.22,427.72,70295.0,428.5,428.54,427.22,427.72,70295.0
2020-05-04 11:55:00,427.77,427.96,426.84,427.71,151406.0,427.77,427.96,426.84,427.71,151406.0
2020-05-04 12:00:00,427.74,427.99,426.0,426.68,172302.0,427.74,427.99,426.0,426.68,172302.0
2020-05-04 12:05:00,426.77,427.0,425.73,426.72,147320.0,426.77,427.0,425.73,426.72,147320.0
2020-05-04 12:10:00,426.77,427.0,425.55,426.17,33121.0,426.77,427.0,425.55,426.17,33121.0
2020-05-04 12:15:00,426.09,426.51,425.64,426.17,55317.0,426.09,426.51,425.64,426.17,55317.0
2020-05-04 12:20:00,426.37,427.0,426.18,426.82,26481.0,426.37,427.0,426.18,426.82,26481.0
2020-05-04 12:25:00,426.81,427.0,426.24,426.75,28243.0,426.81,427.0,426.24,426.75,28243.0
2020-05-04 12:30:00,426.83,426.89,425.75,425.96,22066.0,426.83,426.89,425.75,425.96,22066.0
2020-05-04 12:35:00,425.93,426.2,425.46,425.74,27461.0,425.93,426.2,425.46,425.74,27461.0
2020-05-04 12:40:00,425.75,425.94,424.81,425.16,28985.0,425.75,425.94,424.81,425.16,28985.0
2020-05-04 12:45:00,425.01,425.6,424.81,425.3,25712.0,425.01,425.6,424.81,425.3,25712.0
2020-05-04 12:50:00,425.3,425.39,423.77,423.77,42517.0,425.3,425.39,423.77,423.77,42517.0
2020-05-04 12:55:00,423.89,424.17,423.04,423.5,46211.0,423.89,424.17,423.04,423.5,46211.0
2020-05-04 13:00:00,423.5,423.85,422.66,423.44,51836.0,423.5,423.85,422.66,423.44,51836.0
2020-05-04 13:05:00,423.4,423.47,422.29,423.13,54266.0,423.4,423.47,422.29,423.13,54266.0
2020-05-04 13:10:00,423.04,423.25,421.65,421.83,51760.0,423.04,423.25,421.65,421.83,51760.0
2020-05-04 13:15:00,421.96,422.06,421.0,421.42,39764.0,421.96,422.06,421.0,421.42,39764.0
2020-05-04 13:20:00,421.3,422.35,420.91,422.05,61264.0,421.3,422.35,420.91,422.05,61264.0
2020-05-04 13:25:00,422.04,422.78,421.87,422.44,44894.0,422.04,422.78,421.87,422.44,44894.0
2020-05-04 13:30:00,422.4,424.03,422.39,423.62,71110.0,422.4,424.03,422.39,423.62,71110.0
2020-05-04 13:35:00,423.8,424.0,422.55,422.78,34680.0,423.8,424.0,422.55,422.78,34680.0
2020-05-04 13:40:00,422.8,423.16,422.16,422.3,29579.0,422.8,423.16,422.16,422.3,29579.0
2020-05-04 13:45:00,422.45,422.55,421.62,422.29,33617.0,422.45,422.55,421.62,422.29,33617.0
2020-05-04 13:50:00,422.39,422.77,422.09,422.65,29899.0,422.39,422.77,422.09,422.65,29899.0
2020-05-04 13:55:00,422.6,423.81,422.6,423.53,32135.0,422.6,423.81,422.6,423.53,32135.0
2020-05-04 14:00:00,423.43,423.61,422.14,422.22,36043.0,423.43,423.61,422.14,422.22,36043.0
2020-05-04 14:05:00,422.17,422.77,421.51,421.89,32498.0,422.17,422.77,421.51,421.89,32498.0
2020-05-04 14:10:00,421.95,423.42,421.95,423.24,26070.0,421.95,423.42,421.95,423.24,26070.0
2020-05-04 14:15:00,423.18,423.4,422.55,423.11,25840.0,423.18,423.4,422.55,423.11,25840.0
2020-05-04 14:20:00,423.16,423.52,422.67,423.26,26629.0,423.16,423.52,422.67,423.26,26629.0
2020-05-04 14:25:00,423.21,423.78,422.69,423.66,23943.0,423.21,423.78,422.69,423.66,23943.0
2020-05-04 14:30:00,423.63,425.39,423.44,424.33,77803.0,423.63,425.39,423.44,424.33,77803.0
2020-05-04 14:35:00,424.28,424.54,423.57,424.23,33474.0,424.28,424.54,423.57,424.23,33474.0
2020-05-04 14:40:00,424.13,425.0,423.92,424.64,28400.0,424.13,425.0,423.92,424.64,28400.0
2020-05-04 14:45:00,424.62,425.6,424.54,425.41,42422.0,424.62,425.6,424.54,425.41,42422.0
2020-05-04 14:50:00,425.4,425.6,424.89,425.55,35815.0,425.4,425.6,424.89,425.55,35815.0
2020-05-04 14:55:00,425.57,426.06,425.3,425.89,53255.0,425.57,426.06,425.3,425.89,53255.0
2020-05-04 15:00:00,426.0,426.0,425.35,425.67,23430.0,426.0,426.0,425.35,425.67,23430.0
2020-05-04 15:05:00,425.56,425.61,424.25,425.02,39498.0,425.56,425.61,424.25,425.02,39498.0
2020-05-04 15:10:00,425.08,426.5,424.91,426.43,49603.0,425.08,426.5,424.91,426.43,49603.0
2020-05-04 15:15:00,426.32,426.84,426.0,426.38,43462.0,426.32,426.84,426.0,426.38,43462.0
2020-05-04 15:20:00,426.41,426.86,426.06,426.64,30459.0,426.41,426.86,426.06,426.64,30459.0
2020-05-04 15:25:00,426.49,426.49,425.61,426.2,30600.0,426.49,426.49,425.61,426.2,30600.0
2020-05-04 15:30:00,426.0,426.46,425.81,426.45,30097.0,426.0,426.46,425.81,426.45,30097.0
2020-05-04 15:35:00,426.39,426.88,426.1,426.53,52045.0,426.39,426.88,426.1,426.53,52045.0
2020-05-04 15:40:00,426.64,427.32,426.41,427.25,53002.0,426.64,427.32,426.41,427.25,53002.0
2020-05-04 15:45:00,427.03,427.5,426.45,427.04,56312.0,427.03,427.5,426.45,427.04,56312.0
2020-05-04 15:50:00,426.9,426.9,425.2,426.31,82144.0,426.9,426.9,425.2,426.31,82144.0
2020-05-04 15:55:00,426.35,428.25,426.12,427.97,175936.0,426.35,428.25,426.12,427.97,175936.0
2020-05-05 09:30:00,427.0,429.5,425.0,427.26,324999.0,427.0,429.5,425.0,427.26,324999.0
2020-05-05 09:35:00,427.52,427.92,423.11,424.18,154406.0,427.52,427.92,423.11,424.18,154406.0
2020-05-05 09:40:00,424.22,425.0,421.86,423.1,149938.0,424.22,425.0,421.86,423.1,149938.0
2020-05-05 09:45:00,423.19,423.71,421.56,423.31,123489.0,423.19,423.71,421.56,423.31,123489.0
2020-05-05 09:50:00,423.4,424.44,421.75,423.45,111113.0,423.4,424.44,421.75,423.45,111113.0
2020-05-05 09:55:00,423.47,424.77,422.22,424.41,85328.0,423.47,424.77,422.22,424.41,85328.0
2020-05-05 10:00:00,424.56,426.0,424.3,425.62,115307.0,424.56,426.0,424.3,425.62,115307.0
2020-05-05 10:05:00,425.54,426.25,424.63,425.33,70923.0,425.54,426.25,424.63,425.33,70923.0
2020-05-05 10:10:00,425.35,426.04,424.2,425.55,78505.0,425.35,426.04,424.2,425.55,78505.0
2020-05-05 10:15:00,425.37,425.55,423.57,424.45,44402.0,425.37,425.55,423.57,424.45,44402.0
2020-05-05 10:20:00,424.41,426.14,424.34,425.91,53893.0,424.41,426.14,424.34,425.91,53893.0
2020-05-05 10:25:00,425.91,426.9,425.6,426.13,55025.0,425.91,426.9,425.6,426.13,55025.0
2020-05-05 10:30:00,426.17,427.87,425.82,427.21,65783.0,426.17,427.87,425.82,427.21,65783.0
2020-05-05 10:35:00,427.31,427.38,426.0,426.68,40178.0,427.31,427.38,426.0,426.68,40178.0
2020-05-05 10:40:00,426.7,427.18,425.3,427.13,43887.0,426.7,427.18,425.3,427.13,43887.0
2020-05-05 10:45:00,427.14,427.42,426.25,426.95,39764.0,427.14,427.42,426.25,426.95,39764.0
2020-05-05 10:50:00,427.14,428.5,426.86,428.43,89462.0,427.14,428.5,426.86,428.43,89462.0
2020-05-05 10:55:00,428.36,430.62,428.3,430.33,186209.0,428.36,430.62,428.3,430.33,186209.0
2020-05-05 11:00:00,430.4,431.0,429.56,430.32,92019.0,430.4,431.0,429.56,430.32,92019.0
2020-05-05 11:05:00,430.35,430.39,428.34,428.59,74494.0,430.35,430.39,428.34,428.59,74494.0
2020-05-05 11:10:00,428.86,429.47,427.2,427.75,54221.0,428.86,429.47,427.2,427.75,54221.0
2020-05-05 11:15:00,427.8,428.8,426.72,428.54,68432.0,427.8,428.8,426.72,428.54,68432.0
2020-05-05 11:20:00,428.69,429.3,427.96,429.16,37379.0,428.69,429.3,427.96,429.16,37379.0
2020-05-05 11:25:00,429.23,429.54,428.19,429.53,35085.0,429.23,429.54,428.19,429.53,35085.0
2020-05-05 11:30:00,429.46,429.49,428.25,429.1,23694.0,429.46,429.49,428.25,429.1,23694.0
2020-05-05 11:35:00,429.12,429.12,428.21,428.61,24406.0,429.12,429.12,428.21,428.61,24406.0
2020-05-05 11:40:00,428.71,429.58,428.32,429.39,39064.0,428.71,429.58,428.32,429.39,39064.0
2020-05-05 11:45:00,429.29,430.05,429.0,429.94,43161.0,429.29,430.05,429.0,429.94,43161.0
2020-05-05 11:50:00,429.92,430.48,429.77,429.91,46261.0,429.92,430.48,429.77,429.91,46261.0
2020-05-05 11:55:00,429.8,430.25,429.27,430.08,23764.0,429.8,430.25,429.27,430.08,23764.0
2020-05-05 12:00:00,430.03,430.32,429.38,429.62,34737.0,430.03,430.32,429.38,429.62,34737.0
2020-05-05 12:05:00,429.66,430.49,429.47,430.41,39281.0,429.66,430.49,429.47,430.41,39281.0
2020-05-05 12:10:00,430.35,430.35,429.3,429.86,35413.0,430.35,430.35,429.3,429.86,35413.0
2020-05-05 12:15:00,429.91,430.3,429.68,429.86,35233.0,429.91,430.3,429.68,429.86,35233.0
2020-05-05 12:20:00,429.84,429.99,429.35,429.6,26541.0,429.84,429.99,429.35,429.6,26541.0
2020-05-05 12:25:00,429.75,429.9,428.65,429.04,50287.0,429.75,429.9,428.65,429.04,50287.0
2020-05-05 12:30:00,429.16,430.26,429.15,429.95,59263.0,429.16,430.26,429.15,429.95,59263.0
2020-05-05 12:35:00,429.87,429.95,429.47,429.95,14034.0,429.87,429.95,429.47,429.95,14034.0
2020-05-05 12:40:00,429.88,429.92,427.77,427.95,37996.0,429.88,429.92,427.77,427.95,37996.0
2020-05-05 12:45:00,427.93,428.72,427.93,428.65,30371.0,427.93,428.72,427.93,428.65,30371.0
2020-05-05 12:50:00,428.48,428.61,427.8,428.19,29301.0,428.48,428.61,427.8,428.19,29301.0
2020-05-05 12:55:00,427.99,428.27,427.11,427.65,59268.0,427.99,428.27,427.11,427.65,59268.0
2020-05-05 13:00:00,427.75,428.03,427.2,427.34,22936.0,427.75,428.03,427.2,427.34,22936.0
2020-05-05 13:05:00,427.2,427.27,426.75,426.9,31160.0,427.2,427.27,426.75,426.9,31160.0
2020-05-05 13:10:00,426.87,427.07,425.6,426.25,39394.0,426.87,427.07,425.6,426.25,39394.0
2020-05-05 13:15:00,426.23,427.05,426.01,426.71,32207.0,426.23,427.05,426.01,426.71,32207.0
2020-05-05 13:20:00,426.71,426.71,426.08,426.23,22458.0,426.71,426.71,426.08,426.23,22458.0
2020-05-05 13:25:00,426.27,426.47,425.76,426.1,24503.0,426.27,426.47,425.76,426.1,24503.0
2020-05-05 13:30:00,426.17,427.06,425.84,426.85,27733.0,426.17,427.06,425.84,426.85,27733.0
2020-05-05 13:35:00,426.99,426.99,426.16,426.42,20944.0,426.99,426.99,426.16,426.42,20944.0
2020-05-05 13:40:00,426.48,426.6,426.2,426.43,14854.0,426.48,426.6,426.2,426.43,14854.0
2020-05-05 13:45:00,426.55,427.92,426.4,427.72,26867.0,426.55,427.92,426.4,427.72,26867.0
2020-05-05 13:50:00,427.58,427.64,427.12,427.24,15613.0,427.58,427.64,427.12,427.24,15613.0
2020-05-05 13:55:00,427.19,428.07,426.87,427.93,27071.0,427.19,428.07,426.87,427.93,27071.0
2020-05-05 14:00:00,427.8,427.93,427.5,427.93,18485.0,427.8,427.93,427.5,427.93,18485.0
2020-05-05 14:05:00,427.8,428.06,427.65,427.88,15849.0,427.8,428.06,427.65,427.88,15849.0
2020-05-05 14:10:00,427.89,428.38,427.64,428.16,19661.0,427.89,428.38,427.64,428.16,19661.0
2020-05-05 14:15:00,428.14,428.58,428.01,428.42,27573.0,428.14,428.58,428.01,428.42,27573.0
2020-05-05 14:20:00,428.42,428.53,428.17,428.43,20494.0,428.42,428.53,428.17,428.43,20494.0
2020-05-05 14:25:00,428.5,429.05,428.5,428.58,34315.0,428.5,429.05,428.5,428.58,34315.0
2020-05-05 14:30:00,428.61,429.01,428.19,428.77,33199.0,428.61,429.01,428.19,428.77,33199.0
2020-05-05 14:35:00,428.84,429.01,428.13,428.34,30276.0,428.84,429.01,428.13,428.34,30276.0
2020-05-05 14:40:00,428.41,428.67,428.24,428.61,18841.0,428.41,428.67,428.24,428.61,18841.0
2020-05-05 14:45:00,428.47,428.7,428.1,428.61,22547.0,428.47,428.7,428.1,428.61,22547.0
2020-05-05 14:50:00,428.7,429.16,428.5,429.03,26524.0,428.7,429.16,428.5,429.03,26524.0
2020-05-05 14:55:00,429.13,429.52,428.86,429.48,31124.0,429.13,429.52,428.86,429.48,31124.0
2020-05-05 15:00:00,429.4,429.4,428.85,429.1,18201.0,429.4,429.4,428.85,429.1,18201.0
2020-05-05 15:05:00,429.01,429.17,428.38,428.64,33918.0,429.01,429.17,428.38,428.64,33918.0
2020-05-05 15:10:00,428.58,428.7,428.03,428.07,23216.0,428.58,428.7,428.03,428.07,23216.0
2020-05-05 15:15:00,428.15,428.15,426.53,427.05,86146.0,428.15,428.15,426.53,427.05,86146.0
2020-05-05 15:20:00,427.01,427.07,426.28,426.92,38141.0,427.01,427.07,426.28,426.92,38141.0
2020-05-05 15:25:00,426.93,427.11,425.28,425.37,61139.0,426.93,427.11,425.28,425.37,61139.0
2020-05-05 15:30:00,425.36,425.83,424.36,424.5,64103.0,425.36,425.83,424.36,424.5,64103.0
2020-05-05 15:35:00,424.32,424.44,422.4,422.75,80665.0,424.32,424.44,422.4,422.75,80665.0
2020-05-05 15:40:00,422.88,423.46,422.26,423.19,64021.0,422.88,423.46,422.26,423.19,64021.0
2020-05-05 15:45:00,423.2,424.31,422.91,424.22,60582.0,423.2,424.31,422.91,424.22,60582.0
2020-05-05 15:50:00,424.39,425.78,424.21,425.15,83705.0,424.39,425.78,424.21,425.15,83705.0
2020-05-05 15:55:00,425.1,425.74,424.22,424.35,128772.0,425.1,425.74,424.22,424.35,128772.0
2020-05-06 09:30:00,429.13,429.3,426.38,428.69,150284.0,429.13,429.3,426.38,428.69,150284.0
2020-05-06 09:35:00,428.89,433.16,428.53,432.14,209086.0,428.89,433.16,428.53,432.14,209086.0
2020-05-06 09:40:00,432.3,433.56,431.6,433.54,121790.0,432.3,433.56,431.6,433.54,121790.0
2020-05-06 09:45:00,433.56,435.0,433.21,433.62,159854.0,433.56,435.0,433.21,433.62,159854.0
2020-05-06 09:50:00,433.49,434.99,431.67,431.74,96855.0,433.49,434.99,431.67,431.74,96855.0
2020-05-06 09:55:00,431.81,433.24,430.9,432.88,133764.0,431.81,433.24,430.9,432.88,133764.0
2020-05-06 10:00:00,432.67,433.0,430.17,430.37,69906.0,432.67,433.0,430.17,430.37,69906.0
2020-05-06 10:05:00,430.17,431.0,429.12,429.12,75841.0,430.17,431.0,429.12,429.12,75841.0
2020-05-06 10:10:00,429.13,431.36,428.77,431.03,79279.0,429.13,431.36,428.77,431.03,79279.0
2020-05-06 10:15:00,431.09,431.56,430.17,431.17,67827.0,431.09,431.56,430.17,431.17,67827.0
2020-05-06 10:20:00,431.3,431.9,430.38,431.84,30378.0,431.3,431.9,430.38,431.84,30378.0
2020-05-06 10:25:00,431.83,433.0,431.19,432.64,53208.0,431.83,433.0,431.19,432.64,53208.0
2020-05-06 10:30:00,432.62,433.41,432.14,433.32,48816.0,432.62,433.41,432.14,433.32,48816.0
2020-05-06 10:35:00,433.47,434.0,433.16,433.92,47780.0,433.47,434.0,433.16,433.92,47780.0
2020-05-06 10:40:00,433.86,434.21,433.28,434.21,38642.0,433.86,434.21,433.28,434.21,38642.0
2020-05-06 10:45:00,434.27,435.45,434.02,435.42,113593.0,434.27,435.45,434.02,435.42,113593.0
2020-05-06 10:50:00,435.37,435.92,435.12,435.67,77554.0,435.37,435.92,435.12,435.67,77554.0
2020-05-06 10:55:00,435.62,435.96,434.76,434.95,46159.0,435.62,435.96,434.76,434.95,46159.0
2020-05-06 11:00:00,434.91,435.84,434.68,435.51,38414.0,434.91,435.84,434.68,435.51,38414.0
2020-05-06 11:05:00,435.51,435.64,434.57,434.83,38446.0,435.51,435.64,434.57,434.83,38446.0
2020-05-06 11:10:00,434.89,435.22,433.59,433.81,41114.0,434.89,435.22,433.59,433.81,41114.0
2020-05-06 11:15:00,433.69,434.22,433.27,433.41,43923.0,433.69,434.22,433.27,433.41,43923.0
2020-05-06 11:20:00,433.45,433.84,433.07,433.2,32195.0,433.45,433.84,433.07,433.2,32195.0
2020-05-06 11:25:00,433.22,433.54,432.82,433.16,42441.0,433.22,433.54,432.82,433.16,42441.0
2020-05-06 11:30:00,433.17,434.8,432.99,433.7,131518.0,433.17,434.8,432.99,433.7,131518.0
2020-05-06 11:35:00,433.53,434.68,432.2,434.34,117358.0,433.53,434.68,432.2,434.34,117358.0
2020-05-06 11:40:00,434.42,435.26,433.6,433.74,106227.0,434.42,435.26,433.6,433.74,106227.0
2020-05-06 11:45:00,433.75,434.44,432.93,433.61,38270.0,433.75,434.44,432.93,433.61,38270.0
2020-05-06 11:50:00,433.55,433.55,432.66,433.48,18028.0,433.55,433.55,432.66,433.48,18028.0
2020-05-06 11:55:00,433.27,434.03,433.27,433.76,15737.0,433.27,434.03,433.27,433.76,15737.0
2020-05-06 12:00:00,433.76,434.04,433.06,433.55,16833.0,433.76,434.04,433.06,433.55,16833.0
2020-05-06 12:05:00,433.59,433.97,433.0,433.66,16890.0,433.59,433.97,433.0,433.66,16890.0
2020-05-06 12:10:00,433.65,434.3,433.36,434.24,17326.0,433.65,434.3,433.36,434.24,17326.0
2020-05-06 12:15:00,434.22,435.17,434.22,435.03,31887.0,434.22,435.17,434.22,435.03,31887.0
2020-05-06 12:20:00,434.96,435.5,434.6,435.3,31012.0,434.96,435.5,434.6,435.3,31012.0
2020-05-06 12:25:00,435.21,435.39,434.47,434.72,37341.0,435.21,435.39,434.47,434.72,37341.0
2020-05-06 12:30:00,434.8,435.91,434.16,435.85,130354.0,434.8,435.91,434.16,435.85,130354.0
2020-05-06 12:35:00,435.9,437.63,435.52,437.24,180991.0,435.9,437.63,435.52,437.24,180991.0
2020-05-06 12:40:00,437.25,437.66,436.57,437.34,66435.0,437.25,437.66,436.57,437.34,66435.0
2020-05-06 12:45:00,437.4,438.0,437.3,437.85,67659.0,437.4,438.0,437.3,437.85,67659.0
2020-05-06 12:50:00,437.76,438.2,437.67,438.18,63131.0,437.76,438.2,437.67,438.18,63131.0
2020-05-06 12:55:00,438.08,438.54,437.19,437.44,71740.0,438.08,438.54,437.19,437.44,71740.0
2020-05-06 13:00:00,437.52,437.84,436.64,437.14,41845.0,437.52,437.84,436.64,437.14,41845.0
2020-05-06 13:05:00,437.05,437.47,436.09,436.22,33120.0,437.05,437.47,436.09,436.22,33120.0
2020-05-06 13:10:00,436.2,437.23,436.09,436.99,33859.0,436.2,437.23,436.09,436.99,33859.0
2020-05-06 13:15:00,437.13,437.74,436.0,436.37,39338.0,437.13,437.74,436.0,436.37,39338.0
2020-05-06 13:20:00,436.39,436.9,435.7,436.45,41064.0,436.39,436.9,435.7,436.45,41064.0
2020-05-06 13:25:00,436.32,437.83,436.32,437.83,39344.0,436.32,437.83,436.32,437.83,39344.0
2020-05-06 13:30:00,437.77,438.27,437.5,437.77,46090.0,437.77,438.27,437.5,437.77,46090.0
2020-05-06 13:35:00,437.82,439.1,437.66,439.1,60265.0,437.82,439.1,437.66,439.1,60265.0
2020-05-06 13:40:00,439.1,439.41,438.92,439.07,54371.0,439.1,439.41,438.92,439.07,54371.0
2020-05-06 13:45:00,439.08,439.35,438.46,438.86,23791.0,439.08,439.35,438.46,438.86,23791.0
2020-05-06 13:50:00,438.95,439.77,438.94,439.37,40499.0,438.95,439.77,438.94,439.37,40499.0
2020-05-06 13:55:00,439.48,439.64,438.65,438.73,34146.0,439.48,439.64,438.65,438.73,34146.0
2020-05-06 14:00:00,438.73,438.73,437.5,438.17,49938.0,438.73,438.73,437.5,438.17,49938.0
2020-05-06 14:05:00,438.11,438.35,437.56,437.76,21341.0,438.11,438.35,437.56,437.76,21341.0
2020-05-06 14:10:00,437.74,438.07,436.66,437.16,36882.0,437.74,438.07,436.66,437.16,36882.0
2020-05-06 14:15:00,437.16,438.43,437.16,438.27,33505.0,437.16,438.43,437.16,438.27,33505.0
2020-05-06 14:20:00,438.2,438.5,438.0,438.5,21832.0,438.2,438.5,438.0,438.5,21832.0
2020-05-06 14:25:00,438.35,438.54,437.64,437.8,23837.0,438.35,438.54,437.64,437.8,23837.0
2020-05-06 14:30:00,437.54,438.39,436.96,438.33,34309.0,437.54,438.39,436.96,438.33,34309.0
2020-05-06 14:35:00,438.03,438.23,437.42,438.23,14637.0,438.03,438.23,437.42,438.23,14637.0
2020-05-06 14:40:00,438.22,438.22,437.06,437.3,29072.0,438.22,438.22,437.06,437.3,29072.0
2020-05-06 14:45:00,437.32,437.78,437.3,437.78,26626.0,437.32,437.78,437.3,437.78,26626.0
2020-05-06 14:50:00,437.67,438.5,437.22,438.45,26753.0,437.67,438.5,437.22,438.45,26753.0
2020-05-06 14:55:00,438.44,438.78,437.66,437.79,31222.0,438.44,438.78,437.66,437.79,31222.0
2020-05-06 15:00:00,438.03,438.42,437.22,437.73,34594.0,438.03,438.42,437.22,437.73,34594.0
2020-05-06 15:05:00,437.9,438.77,437.9,438.3,29755.0,437.9,438.77,437.9,438.3,29755.0
2020-05-06 15:10:00,438.38,438.99,438.1,438.36,39039.0,438.38,438.99,438.1,438.36,39039.0
2020-05-06 15:15:00,438.36,439.0,438.34,438.75,27085.0,438.36,439.0,438.34,438.75,27085.0
2020-05-06 15:20:00,438.79,439.25,438.0,438.07,36079.0,438.79,439.25,438.0,438.07,36079.0
2020-05-06 15:25:00,438.22,438.3,437.15,437.36,36797.0,438.22,438.3,437.15,437.36,36797.0
2020-05-06 15:30:00,437.34,437.4,436.25,436.37,61568.0,437.34,437.4,436.25,436.37,61568.0
2020-05-06 15:35:00,436.37,436.5,435.57,435.71,60212.0,436.37,436.5,435.57,435.71,60212.0
2020-05-06 15:40:00,435.77,436.16,435.16,435.98,52163.0,435.77,436.16,435.16,435.98,52163.0
2020-05-06 15:45:00,435.88,436.09,435.0,435.18,51327.0,435.88,436.09,435.0,435.18,51327.0
2020-05-06 15:50:00,435.05,435.65,434.4,435.09,82807.0,435.05,435.65,434.4,435.09,82807.0
2020-05-06 15:55:00,435.1,435.27,434.0,434.2,158896.0,435.1,435.27,434.0,434.2,158896.0
2020-05-07 09:30:00,436.83,437.15,434.21,435.96,252110.0,436.83,437.15,434.21,435.96,252110.0
2020-05-07 09:35:00,436.07,437.35,434.8,435.88,123968.0,436.07,437.35,434.8,435.88,123968.0
2020-05-07 09:40:00,435.81,436.69,435.38,436.11,60324.0,435.81,436.69,435.38,436.11,60324.0
2020-05-07 09:45:00,436.11,436.21,432.03,433.3,120237.0,436.11,436.21,432.03,433.3,120237.0
2020-05-07 09:50:00,433.25,433.97,432.02,432.2,82115.0,433.25,433.97,432.02,432.2,82115.0
2020-05-07 09:55:00,432.23,432.77,430.66,431.38,132949.0,432.23,432.77,430.66,431.38,132949.0
2020-05-07 10:00:00,431.39,433.69,431.2,433.69,87100.0,431.39,433.69,431.2,433.69,87100.0
2020-05-07 10:05:00,433.71,435.0,433.27,434.53,146623.0,433.71,435.0,433.27,434.53,146623.0
2020-05-07 10:10:00,434.65,434.69,432.38,432.95,71536.0,434.65,434.69,432.38,432.95,71536.0
2020-05-07 10:15:00,432.92,434.05,432.77,433.53,41972.0,432.92,434.05,432.77,433.53,41972.0
2020-05-07 10:20:00,433.44,434.68,433.08,433.61,38805.0,433.44,434.68,433.08,433.61,38805.0
2020-05-07 10:25:00,433.52,434.87,433.29,434.17,70747.0,433.52,434.87,433.29,434.17,70747.0
2020-05-07 10:30:00,434.21,434.81,434.21,434.39,30427.0,434.21,434.81,434.21,434.39,30427.0
2020-05-07 10:35:00,434.52,434.52,432.66,432.8,48973.0,434.52,434.52,432.66,432.8,48973.0
2020-05-07 10:40:00,432.89,433.87,432.35,432.57,63730.0,432.89,433.87,432.35,432.57,63730.0
2020-05-07 10:45:00,432.62,433.35,432.15,432.52,50439.0,432.62,433.35,432.15,432.52,50439.0
2020-05-07 10:50:00,432.28,432.69,431.88,432.4,32301.0,432.28,432.69,431.88,432.4,32301.0
2020-05-07 10:55:00,432.4,433.95,431.59,433.81,112719.0,432.4,433.95,431.59,433.81,112719.0
2020-05-07 11:00:00,433.93,435.43,433.91,434.96,53239.0,433.93,435.43,433.91,434.96,53239.0
2020-05-07 11:05:00,434.98,436.69,434.84,435.82,78051.0,434.98,436.69,434.84,435.82,78051.0
2020-05-07 11:10:00,435.74,436.47,435.69,435.88,55178.0,435.74,436.47,435.69,435.88,55178.0
2020-05-07 11:15:00,435.73,436.55,435.2,436.54,68896.0,435.73,436.55,435.2,436.54,68896.0
2020-05-07 11:20:00,436.49,436.54,435.36,436.34,83072.0,436.49,436.54,435.36,436.34,83072.0
2020-05-07 11:25:00,436.26,436.42,435.25,435.8,71843.0,436.26,436.42,435.25,435.8,71843.0
2020-05-07 11:30:00,435.8,436.0,434.41,434.66,71033.0,435.8,436.0,434.41,434.66,71033.0
2020-05-07 11:35:00,434.65,434.89,433.56,434.42,49102.0,434.65,434.89,433.56,434.42,49102.0
2020-05-07 11:40:00,434.36,434.99,433.6,434.94,62659.0,434.36,434.99,433.6,434.94,62659.0
2020-05-07 11:45:00,434.96,435.71,434.45,434.66,41640.0,434.96,435.71,434.45,434.66,41640.0
2020-05-07 11:50:00,434.76,434.83,433.86,434.36,34048.0,434.76,434.83,433.86,434.36,34048.0
2020-05-07 11:55:00,434.41,435.55,434.18,435.16,47220.0,434.41,435.55,434.18,435.16,47220.0
2020-05-07 12:00:00,435.19,436.39,435.0,436.13,42637.0,435.19,436.39,435.0,436.13,42637.0
2020-05-07 12:05:00,436.17,436.42,435.58,435.89,22297.0,436.17,436.42,435.58,435.89,22297.0
2020-05-07 12:10:00,435.86,437.0,435.85,436.95,52190.0,435.86,437.0,435.85,436.95,52190.0
2020-05-07 12:15:00,436.9,437.14,436.49,436.81,33300.0,436.9,437.14,436.49,436.81,33300.0
2020-05-07 12:20:00,436.89,436.89,435.85,435.96,20188.0,436.89,436.89,435.85,435.96,20188.0
2020-05-07 12:25:00,435.94,436.82,435.87,436.56,17878.0,435.94,436.82,435.87,436.56,17878.0
2020-05-07 12:30:00,436.61,436.74,435.72,436.39,21927.0,436.61,436.74,435.72,436.39,21927.0
2020-05-07 12:35:00,436.54,437.76,436.39,437.71,45904.0,436.54,437.76,436.39,437.71,45904.0
2020-05-07 12:40:00,437.64,438.0,437.45,437.69,35018.0,437.64,438.0,437.45,437.69,35018.0
2020-05-07 12:45:00,437.59,438.3,437.51,437.71,34671.0,437.59,438.3,437.51,437.71,34671.0
2020-05-07 12:50:00,437.71,437.83,436.77,437.0,23245.0,437.71,437.83,436.77,437.0,23245.0
2020-05-07 12:55:00,437.2,437.69,437.03,437.57,11384.0,437.2,437.69,437.03,437.57,11384.0
2020-05-07 13:00:00,437.57,437.8,437.32,437.73,10165.0,437.57,437.8,437.32,437.73,10165.0
2020-05-07 13:05:00,437.74,438.18,437.74,437.8,18989.0,437.74,438.18,437.74,437.8,18989.0
2020-05-07 13:10:00,437.95,438.75,437.88,438.47,27621.0,437.95,438.75,437.88,438.47,27621.0
2020-05-07 13:15:00,438.38,438.61,438.13,438.52,18139.0,438.38,438.61,438.13,438.52,18139.0
2020-05-07 13:20:00,438.61,438.75,438.33,438.59,23228.0,438.61,438.75,438.33,438.59,23228.0
2020-05-07 13:25:00,438.52,438.84,438.38,438.77,17411.0,438.52,438.84,438.38,438.77,17411.0
2020-05-07 13:30:00,438.7,438.88,438.22,438.22,17082.0,438.7,438.88,438.22,438.22,17082.0
2020-05-07 13:35:00,438.24,438.27,437.06,437.06,33622.0,438.24,438.27,437.06,437.06,33622.0
2020-05-07 13:40:00,437.15,437.43,436.23,436.89,42308.0,437.15,437.43,436.23,436.89,42308.0
2020-05-07 13:45:00,436.85,437.4,436.77,437.23,10940.0,436.85,437.4,436.77,437.23,10940.0
2020-05-07 13:50:00,437.44,437.98,437.13,437.98,22358.0,437.44,437.98,437.13,437.98,22358.0
2020-05-07 13:55:00,437.99,438.36,437.61,438.34,17779.0,437.99,438.36,437.61,438.34,17779.0
2020-05-07 14:00:00,438.24,438.24,437.38,437.53,16258.0,438.24,438.24,437.38,437.53,16258.0
2020-05-07 14:05:00,437.49,437.57,436.26,436.26,30003.0,437.49,437.57,436.26,436.26,30003.0
2020-05-07 14:10:00,436.44,436.88,435.82,436.43,37785.0,436.44,436.88,435.82,436.43,37785.0
2020-05-07 14:15:00,436.43,436.72,435.77,436.66,19085.0,436.43,436.72,435.77,436.66,19085.0
2020-05-07 14:20:00,436.72,436.87,435.48,435.79,23860.0,436.72,436.87,435.48,435.79,23860.0
2020-05-07 14:25:00,435.72,436.16,435.0,435.68,24925.0,435.72,436.16,435.0,435.68,24925.0
2020-05-07 14:30:00,435.75,436.2,435.66,435.69,19002.0,435.75,436.2,435.66,435.69,19002.0
2020-05-07 14:35:00,435.75,435.83,435.27,435.57,17743.0,435.75,435.83,435.27,435.57,17743.0
2020-05-07 14:40:00,435.55,435.9,435.22,435.54,12630.0,435.55,435.9,435.22,435.54,12630.0
2020-05-07 14:45:00,435.64,435.85,435.16,435.69,15738.0,435.64,435.85,435.16,435.69,15738.0
2020-05-07 14:50:00,435.83,436.37,435.33,436.01,19373.0,435.83,436.37,435.33,436.01,19373.0
2020-05-07 14:55:00,435.97,436.9,435.92,436.22,21363.0,435.97,436.9,435.92,436.22,21363.0
2020-05-07 15:00:00,436.34,436.95,435.46,435.71,25242.0,436.34,436.95,435.46,435.71,25242.0
2020-05-07 15:05:00,435.6,437.43,435.6,437.27,25979.0,435.6,437.43,435.6,437.27,25979.0
2020-05-07 15:10:00,437.38,437.43,436.66,436.82,21660.0,437.38,437.43,436.66,436.82,21660.0
2020-05-07 15:15:00,436.65,436.65,434.82,435.23,42208.0,436.65,436.65,434.82,435.23,42208.0
2020-05-07 15:20:00,435.25,435.7,434.84,435.3,30272.0,435.25,435.7,434.84,435.3,30272.0
2020-05-07 15:25:00,435.32,435.67,435.11,435.5,18092.0,435.32,435.67,435.11,435.5,18092.0
2020-05-07 15:30:00,435.57,435.81,434.42,435.04,35518.0,435.57,435.81,434.42,435.04,35518.0
2020-05-07 15:35:00,434.98,435.05,434.5,434.97,26398.0,434.98,435.05,434.5,434.97,26398.0
2020-05-07 15:40:00,434.82,434.9,434.35,434.55,14443.0,434.82,434.9,434.35,434.55,14443.0
2020-05-07 15:45:00,434.62,435.46,434.44,435.13,26190.0,434.62,435.46,434.44,435.13,26190.0
2020-05-07 15:50:00,435.04,436.72,435.04,436.68,69272.0,435.04,436.72,435.04,436.68,69272.0
2020-05-07 15:55:00,436.67,436.67,435.83,436.53,124153.0,436.67,436.67,435.83,436.53,124153.0
2020-05-08 09:30:00,434.99,436.23,433.63,435.6,166024.0,434.99,436.23,433.63,435.6,166024.0
2020-05-08 09:35:00,435.61,438.73,435.48,438.38,125924.0,435.61,438.73,435.48,438.38,125924.0
2020-05-08 09:40:00,438.5,438.66,436.79,438.13,86591.0,438.5,438.66,436.79,438.13,86591.0
2020-05-08 09:45:00,438.29,440.58,438.29,439.5,176400.0,438.29,440.58,438.29,439.5,176400.0
2020-05-08 09:50:00,439.44,440.27,438.46,438.61,68479.0,439.44,440.27,438.46,438.61,68479.0
2020-05-08 09:55:00,438.71,438.93,437.43,438.3,55897.0,438.71,438.93,437.43,438.3,55897.0
2020-05-08 10:00:00,438.38,440.2,438.23,440.2,71863.0,438.38,440.2,438.23,440.2,71863.0
2020-05-08 10:05:00,440.18,441.8,440.13,440.55,114506.0,440.18,441.8,440.13,440.55,114506.0
2020-05-08 10:10:00,440.61,441.05,439.56,440.35,44122.0,440.61,441.05,439.56,440.35,44122.0
2020-05-08 10:15:00,440.24,440.49,439.31,439.55,68587.0,440.24,440.49,439.31,439.55,68587.0
2020-05-08 10:20:00,439.64,441.22,439.47,440.2,64525.0,439.64,441.22,439.47,440.2,64525.0
2020-05-08 10:25:00,440.41,441.9,440.26,441.7,62598.0,440.41,441.9,440.26,441.7,62598.0
2020-05-08 10:30:00,441.81,441.99,441.06,441.9,43943.0,441.81,441.99,441.06,441.9,43943.0
2020-05-08 10:35:00,441.73,442.0,440.27,440.51,50814.0,441.73,442.0,440.27,440.51,50814.0
2020-05-08 10:40:00,440.59,441.34,440.44,440.99,42302.0,440.59,441.34,440.44,440.99,42302.0
2020-05-08 10:45:00,440.89,441.1,439.8,440.12,33272.0,440.89,441.1,439.8,440.12,33272.0
2020-05-08 10:50:00,440.13,440.18,439.05,439.6,36779.0,440.13,440.18,439.05,439.6,36779.0
2020-05-08 10:55:00,439.6,440.49,439.46,440.18,19800.0,439.6,440.49,439.46,440.18,19800.0
2020-05-08 11:00:00,440.18,440.34,439.01,439.62,44510.0,440.18,440.34,439.01,439.62,44510.0
2020-05-08 11:05:00,439.65,440.0,439.51,439.98,15968.0,439.65,440.0,439.51,439.98,15968.0
2020-05-08 11:10:00,439.97,440.31,439.5,440.03,26189.0,439.97,440.31,439.5,440.03,26189.0
2020-05-08 11:15:00,440.04,440.08,439.24,439.49,14627.0,440.04,440.08,439.24,439.49,14627.0
2020-05-08 11:20:00,439.35,440.17,439.11,440.13,25233.0,439.35,440.17,439.11,440.13,25233.0
2020-05-08 11:25:00,440.05,440.17,439.62,439.8,21482.0,440.05,440.17,439.62,439.8,21482.0
2020-05-08 11:30:00,439.62,440.6,439.55,440.4,30538.0,439.62,440.6,439.55,440.4,30538.0
2020-05-08 11:35:00,440.39,441.09,440.24,440.31,43364.0,440.39,441.09,440.24,440.31,43364.0
2020-05-08 11:40:00,440.39,441.0,440.02,440.94,27054.0,440.39,441.0,440.02,440.94,27054.0
2020-05-08 11:45:00,440.82,440.98,440.58,440.78,15284.0,440.82,440.98,440.58,440.78,15284.0
2020-05-08 11:50:00,440.83,440.89,440.28,440.84,16099.0,440.83,440.89,440.28,440.84,16099.0
2020-05-08 11:55:00,440.84,440.84,440.41,440.74,27003.0,440.84,440.84,440.41,440.74,27003.0
2020-05-08 12:00:00,440.75,440.84,439.98,440.28,29056.0,440.75,440.84,439.98,440.28,29056.0
2020-05-08 12:05:00,440.36,440.4,439.65,439.75,29930.0,440.36,440.4,439.65,439.75,29930.0
2020-05-08 12:10:00,439.79,439.98,439.33,439.89,30284.0,439.79,439.98,439.33,439.89,30284.0
2020-05-08 12:15:00,439.86,440.0,439.5,439.76,16816.0,439.86,440.0,439.5,439.76,16816.0
2020-05-08 12:20:00,439.81,440.0,439.51,439.83,12361.0,439.81,440.0,439.51,439.83,12361.0
2020-05-08 12:25:00,439.79,440.0,439.61,440.0,14013.0,439.79,440.0,439.61,440.0,14013.0
2020-05-08 12:30:00,439.93,440.08,439.7,439.81,32093.0,439.93,440.08,439.7,439.81,32093.0
2020-05-08 12:35:00,439.75,439.82,439.53,439.62,17903.0,439.75,439.82,439.53,439.62,17903.0
2020-05-08 12:40:00,439.66,440.34,439.66,440.16,15880.0,439.66,440.34,439.66,440.16,15880.0
2020-05-08 12:45:00,440.19,440.55,440.14,440.14,10827.0,440.19,440.55,440.14,440.14,10827.0
2020-05-08 12:50:00,440.25,440.39,439.96,440.06,17689.0,440.25,440.39,439.96,440.06,17689.0
2020-05-08 12:55:00,439.94,440.19,439.94,440.16,8388.0,439.94,440.19,439.94,440.16,8388.0
2020-05-08 13:00:00,440.09,440.13,439.75,440.01,29947.0,440.09,440.13,439.75,440.01,29947.0
2020-05-08 13:05:00,439.99,440.01,438.81,439.28,26947.0,439.99,440.01,438.81,439.28,26947.0
2020-05-08 13:10:00,439.39,439.54,438.39,438.46,27584.0,439.39,439.54,438.39,438.46,27584.0
2020-05-08 13:15:00,438.46,438.77,438.08,438.75,21990.0,438.46,438.77,438.08,438.75,21990.0
2020-05-08 13:20:00,438.7,438.9,437.81,437.94,31548.0,438.7,438.9,437.81,437.94,31548.0
2020-05-08 13:25:00,437.81,438.45,437.62,437.65,27856.0,437.81,438.45,437.62,437.65,27856.0
2020-05-08 13:30:00,437.57,438.42,437.35,438.41,24308.0,437.57,438.42,437.35,438.41,24308.0
2020-05-08 13:35:00,438.28,438.3,437.6,437.67,13805.0,438.28,438.3,437.6,437.67,13805.0
2020-05-08 13:40:00,437.7,438.06,437.58,437.71,19122.0,437.7,438.06,437.58,437.71,19122.0
2020-05-08 13:45:00,437.56,437.63,437.0,437.51,24331.0,437.56,437.63,437.0,437.51,24331.0
2020-05-08 13:50:00,437.59,437.8,436.91,437.0,17765.0,437.59,437.8,436.91,437.0,17765.0
2020-05-08 13:55:00,436.9,437.42,436.85,437.39,18886.0,436.9,437.42,436.85,437.39,18886.0
2020-05-08 14:00:00,437.44,437.88,437.36,437.41,22774.0,437.44,437.88,437.36,437.41,22774.0
2020-05-08 14:05:00,437.47,437.6,436.62,436.62,33785.0,437.47,437.6,436.62,436.62,33785.0
2020-05-08 14:10:00,436.6,437.16,436.47,436.96,31999.0,436.6,437.16,436.47,436.96,31999.0
2020-05-08 14:15:00,436.93,437.0,436.63,436.9,21898.0,436.93,437.0,436.63,436.9,21898.0
2020-05-08 14:20:00,436.93,437.3,436.1,436.56,38706.0,436.93,437.3,436.1,436.56,38706.0
2020-05-08 14:25:00,436.66,437.86,436.5,437.86,43602.0,436.66,437.86,436.5,437.86,43602.0
2020-05-08 14:30:00,437.87,438.07,437.29,437.75,23517.0,437.87,438.07,437.29,437.75,23517.0
2020-05-08 14:35:00,437.77,438.14,436.81,436.85,24368.0,437.77,438.14,436.81,436.85,24368.0
2020-05-08 14:40:00,436.83,437.15,436.69,436.89,15991.0,436.83,437.15,436.69,436.89,15991.0
2020-05-08 14:45:00,436.98,437.43,436.8,436.8,22201.0,436.98,437.43,436.8,436.8,22201.0
2020-05-08 14:50:00,436.8,437.04,436.66,436.92,15812.0,436.8,437.04,436.66,436.92,15812.0
2020-05-08 14:55:00,436.91,437.14,436.8,437.02,9086.0,436.91,437.14,436.8,437.02,9086.0
2020-05-08 15:00:00,437.1,437.2,436.63,436.85,32690.0,437.1,437.2,436.63,436.85,32690.0
2020-05-08 15:05:00,436.85,436.9,436.02,436.23,28844.0,436.85,436.9,436.02,436.23,28844.0
2020-05-08 15:10:00,436.13,436.13,434.72,434.92,44425.0,436.13,436.13,434.72,434.92,44425.0
2020-05-08 15:15:00,434.96,435.09,434.0,434.24,54946.0,434.96,435.09,434.0,434.24,54946.0
2020-05-08 15:20:00,434.2,435.2,434.19,435.04,40635.0,434.2,435.2,434.19,435.04,40635.0
2020-05-08 15:25:00,435.11,435.4,434.54,435.34,40516.0,435.11,435.4,434.54,435.34,40516.0
2020-05-08 15:30:00,435.38,435.99,435.14,435.48,39487.0,435.38,435.99,435.14,435.48,39487.0
2020-05-08 15:35:00,435.43,435.65,434.66,435.05,38321.0,435.43,435.65,434.66,435.05,38321.0
2020-05-08 15:40:00,435.01,435.24,434.6,434.99,49913.0,435.01,435.24,434.6,434.99,49913.0
2020-05-08 15:45:00,434.95,435.03,434.64,434.95,41015.0,434.95,435.03,434.64,434.95,41015.0
2020-05-08 15:50:00,434.74,435.39,434.51,435.39,75618.0,434.74,435.39,434.51,435.39,75618.0
2020-05-08 15:55:00,435.37,435.68,434.68,435.66,157046.0,435.37,435.68,434.68,435.66,157046.0
2020-05-11 09:30:00,436.33,441.05,435.56,440.86,272190.0,436.33,441.05,435.56,440.86,272190.0
2020-05-11 09:35:00,441.0,441.1,438.97,440.44,188726.0,441.0,441.1,438.97,440.44,188726.0
2020-05-11 09:40:00,440.5,440.51,438.06,438.65,122746.0,440.5,440.51,438.06,438.65,122746.0
2020-05-11 09:45:00,438.76,440.09,438.0,438.38,118987.0,438.76,440.09,438.0,438.38,118987.0
2020-05-11 09:50:00,438.3,440.0,437.73,439.8,84616.0,438.3,440.0,437.73,439.8,84616.0
2020-05-11 09:55:00,439.94,441.4,439.67,441.3,94710.0,439.94,441.4,439.67,441.3,94710.0
2020-05-11 10:00:00,441.2,443.53,441.15,443.48,178749.0,441.2,443.53,441.15,443.48,178749.0
2020-05-11 10:05:00,443.35,443.81,441.8,442.67,87619.0,443.35,443.81,441.8,442.67,87619.0
2020-05-11 10:10:00,442.74,444.39,442.34,443.58,69890.0,442.74,444.39,442.34,443.58,69890.0
2020-05-11 10:15:00,443.61,443.9,442.61,443.12,63950.0,443.61,443.9,442.61,443.12,63950.0
2020-05-11 10:20:00,443.19,443.81,442.66,443.25,30864.0,443.19,443.81,442.66,443.25,30864.0
2020-05-11 10:25:00,443.36,443.64,442.5,442.86,50351.0,443.36,443.64,442.5,442.86,50351.0
2020-05-11 10:30:00,442.76,442.87,441.27,441.41,52503.0,442.76,442.87,441.27,441.41,52503.0
2020-05-11 10:35:00,441.54,442.2,440.89,441.75,52071.0,441.54,442.2,440.89,441.75,52071.0
2020-05-11 10:40:00,441.8,443.27,441.58,442.83,44608.0,441.8,443.27,441.58,442.83,44608.0
2020-05-11 10:45:00,442.82,443.77,442.42,443.72,39396.0,442.82,443.77,442.42,443.72,39396.0
2020-05-11 10:50:00,443.68,444.17,442.9,443.16,41191.0,443.68,444.17,442.9,443.16,41191.0
2020-05-11 10:55:00,443.2,443.67,442.72,442.79,19966.0,443.2,443.67,442.72,442.79,19966.0
2020-05-11 11:00:00,442.96,443.05,441.83,441.87,21666.0,442.96,443.05,441.83,441.87,21666.0
2020-05-11 11:05:00,441.91,442.07,441.34,441.83,41083.0,441.91,442.07,441.34,441.83,41083.0
2020-05-11 11:10:00,441.75,442.13,441.4,441.79,30512.0,441.75,442.13,441.4,441.79,30512.0
2020-05-11 11:15:00,441.82,442.89,441.7,442.61,35368.0,441.82,442.89,441.7,442.61,35368.0
2020-05-11 11:20:00,442.46,443.8,442.25,443.25,44394.0,442.46,443.8,442.25,443.25,44394.0
2020-05-11 11:25:00,443.26,443.67,442.9,443.59,43497.0,443.26,443.67,442.9,443.59,43497.0
2020-05-11 11:30:00,443.63,443.66,442.64,442.88,42095.0,443.63,443.66,442.64,442.88,42095.0
2020-05-11 11:35:00,442.79,442.94,441.85,442.2,31606.0,442.79,442.94,441.85,442.2,31606.0
2020-05-11 11:40:00,442.16,442.74,441.42,441.42,27823.0,442.16,442.74,441.42,441.42,27823.0
2020-05-11 11:45:00,441.54,441.95,441.2,441.6,18519.0,441.54,441.95,441.2,441.6,18519.0
2020-05-11 11:50:00,441.61,442.11,441.02,441.02,29213.0,441.61,442.11,441.02,441.02,29213.0
2020-05-11 11:55:00,441.12,442.26,440.86,442.14,113100.0,441.12,442.26,440.86,442.14,113100.0
2020-05-11 12:00:00,442.08,442.42,441.89,442.25,34327.0,442.08,442.42,441.89,442.25,34327.0
2020-05-11 12:05:00,442.22,442.3,441.1,441.33,21999.0,442.22,442.3,441.1,441.33,21999.0
2020-05-11 12:10:00,441.49,441.71,440.8,441.14,21747.0,441.49,441.71,440.8,441.14,21747.0
2020-05-11 12:15:00,441.06,441.06,440.07,440.35,35545.0,441.06,441.06,440.07,440.35,35545.0
2020-05-11 12:20:00,440.3,440.9,439.21,439.7,134621.0,440.3,440.9,439.21,439.7,134621.0
2020-05-11 12:25:00,439.72,441.34,439.6,441.16,81291.0,439.72,441.34,439.6,441.16,81291.0
2020-05-11 12:30:00,441.3,441.69,441.05,441.29,20211.0,441.3,441.69,441.05,441.29,20211.0
2020-05-11 12:35:00,441.29,441.3,440.5,440.53,14574.0,441.29,441.3,440.5,440.53,14574.0
2020-05-11 12:40:00,440.53,441.23,440.53,441.17,14843.0,440.53,441.23,440.53,441.17,14843.0
2020-05-11 12:45:00,441.16,441.6,441.0,441.27,18997.0,441.16,441.6,441.0,441.27,18997.0
2020-05-11 12:50:00,441.29,442.2,441.09,442.13,23828.0,441.29,442.2,441.09,442.13,23828.0
2020-05-11 12:55:00,442.22,442.76,441.82,441.88,27781.0,442.22,442.76,441.82,441.88,27781.0
2020-05-11 13:00:00,441.95,442.34,441.63,442.34,25414.0,441.95,442.34,441.63,442.34,25414.0
2020-05-11 13:05:00,442.35,443.33,442.27,443.29,35668.0,442.35,443.33,442.27,443.29,35668.0
2020-05-11 13:10:00,443.31,444.0,443.28,443.58,54173.0,443.31,444.0,443.28,443.58,54173.0
2020-05-11 13:15:00,443.52,443.71,443.0,443.6,32514.0,443.52,443.71,443.0,443.6,32514.0
2020-05-11 13:20:00,443.66,444.39,443.52,444.39,42079.0,443.66,444.39,443.52,444.39,42079.0
2020-05-11 13:25:00,444.37,444.72,444.04,444.34,46975.0,444.37,444.72,444.04,444.34,46975.0
2020-05-11 13:30:00,444.33,444.88,444.28,444.79,34642.0,444.33,444.88,444.28,444.79,34642.0
2020-05-11 13:35:00,444.75,444.89,444.12,444.49,40297.0,444.75,444.89,444.12,444.49,40297.0
2020-05-11 13:40:00,444.35,444.61,444.25,444.51,17103.0,444.35,444.61,444.25,444.51,17103.0
2020-05-11 13:45:00,444.52,444.73,443.65,443.72,33535.0,444.52,444.73,443.65,443.72,33535.0
2020-05-11 13:50:00,443.79,444.38,443.68,444.08,21142.0,443.79,444.38,443.68,444.08,21142.0
2020-05-11 13:55:00,444.16,444.43,444.1,444.21,13835.0,444.16,444.43,444.1,444.21,13835.0
2020-05-11 14:00:00,444.14,444.45,443.68,443.82,18169.0,444.14,444.45,443.68,443.82,18169.0
2020-05-11 14:05:00,443.81,443.85,442.84,443.09,45373.0,443.81,443.85,442.84,443.09,45373.0
2020-05-11 14:10:00,443.09,443.84,442.96,443.32,23701.0,443.09,443.84,442.96,443.32,23701.0
2020-05-11 14:15:00,443.25,443.84,443.23,443.76,9195.0,443.25,443.84,443.23,443.76,9195.0
2020-05-11 14:20:00,443.71,444.19,443.7,443.94,29876.0,443.71,444.19,443.7,443.94,29876.0
2020-05-11 14:25:00,443.92,443.99,442.9,443.07,43130.0,443.92,443.99,442.9,443.07,43130.0
2020-05-11 14:30:00,442.92,443.27,442.72,443.02,32284.0,442.92,443.27,442.72,443.02,32284.0
2020-05-11 14:35:00,443.08,443.24,442.87,442.9,17111.0,443.08,443.24,442.87,442.9,17111.0
2020-05-11 14:40:00,442.99,443.0,442.23,442.33,29872.0,442.99,443.0,442.23,442.33,29872.0
2020-05-11 14:45:00,442.3,442.55,442.0,442.4,27067.0,442.3,442.55,442.0,442.4,27067.0
2020-05-11 14:50:00,442.39,443.24,442.34,443.23,37984.0,442.39,443.24,442.34,443.23,37984.0
2020-05-11 14:55:00,443.14,443.44,442.87,443.25,18695.0,443.14,443.44,442.87,443.25,18695.0
2020-05-11 15:00:00,443.22,443.65,443.14,443.3,22060.0,443.22,443.65,443.14,443.3,22060.0
2020-05-11 15:05:00,443.3,443.73,443.02,443.31,19256.0,443.3,443.73,443.02,443.31,19256.0
2020-05-11 15:10:00,443.37,443.55,442.7,442.71,18194.0,443.37,443.55,442.7,442.71,18194.0
2020-05-11 15:15:00,442.78,442.96,442.27,442.5,21662.0,442.78,442.96,442.27,442.5,21662.0
2020-05-11 15:20:00,442.36,442.64,442.04,442.3,28750.0,442.36,442.64,442.04,442.3,28750.0
2020-05-11 15:25:00,442.34,442.35,441.84,442.29,26383.0,442.34,442.35,441.84,442.29,26383.0
2020-05-11 15:30:00,442.24,442.64,442.0,442.39,24808.0,442.24,442.64,442.0,442.39,24808.0
2020-05-11 15:35:00,442.44,442.86,442.3,442.69,20065.0,442.44,442.86,442.3,442.69,20065.0
2020-05-11 15:40:00,442.8,443.25,442.76,443.07,26843.0,442.8,443.25,442.76,443.07,26843.0
2020-05-11 15:45:00,443.08,443.19,442.1,442.19,40151.0,443.08,443.19,442.1,442.19,40151.0
2020-05-11 15:50:00,442.19,442.68,441.5,441.67,63455.0,442.19,442.68,441.5,441.67,63455.0
2020-05-11 15:55:00,441.77,441.82,440.13,440.2,129264.0,441.77,441.82,440.13,440.2,129264.0
2020-05-12 09:30:00,442.02,442.54,438.89,440.11,189699.0,442.02,442.54,438.89,440.11,189699.0
2020-05-12 09:35:00,439.96,440.56,437.77,439.16,109677.0,439.96,440.56,437.77,439.16,109677.0
2020-05-12 09:40:00,439.27,441.89,439.27,441.48,78389.0,439.27,441.89,439.27,441.48,78389.0
2020-05-12 09:45:00,441.52,442.98,441.49,442.3,94633.0,441.52,442.98,441.49,442.3,94633.0
2020-05-12 09:50:00,442.41,443.66,438.11,438.92,127703.0,442.41,443.66,438.11,438.92,127703.0
2020-05-12 09:55:00,439.16,440.35,439.04,439.31,72232.0,439.16,440.35,439.04,439.31,72232.0
2020-05-12 10:00:00,439.37,439.94,438.76,439.06,39511.0,439.37,439.94,438.76,439.06,39511.0
2020-05-12 10:05:00,439.04,439.33,438.25,438.63,32470.0,439.04,439.33,438.25,438.63,32470.0
2020-05-12 10:10:00,438.58,439.18,437.43,438.76,75489.0,438.58,439.18,437.43,438.76,75489.0
2020-05-12 10:15:00,438.83,439.91,437.57,439.57,78772.0,438.83,439.91,437.57,439.57,78772.0
2020-05-12 10:20:00,439.63,440.99,439.39,440.4,55343.0,439.63,440.99,439.39,440.4,55343.0
2020-05-12 10:25:00,440.4,440.72,439.59,439.77,39917.0,440.4,440.72,439.59,439.77,39917.0
2020-05-12 10:30:00,439.69,440.59,439.22,440.58,36609.0,439.69,440.59,439.22,440.58,36609.0
2020-05-12 10:35:00,440.48,441.43,440.39,441.26,38362.0,440.48,441.43,440.39,441.26,38362.0
2020-05-12 10:40:00,441.25,441.53,440.7,441.03,36824.0,441.25,441.53,440.7,441.03,36824.0
2020-05-12 10:45:00,441.18,441.29,440.39,440.87,24204.0,441.18,441.29,440.39,440.87,24204.0
2020-05-12 10:50:00,440.86,442.1,440.86,441.74,37725.0,440.86,442.1,440.86,441.74,37725.0
2020-05-12 10:55:00,441.83,442.52,441.51,442.38,30958.0,441.83,442.52,441.51,442.38,30958.0
2020-05-12 11:00:00,442.34,443.5,442.31,443.41,65617.0,442.34,443.5,442.31,443.41,65617.0
2020-05-12 11:05:00,443.35,443.5,442.7,443.05,41456.0,443.35,443.5,442.7,443.05,41456.0
2020-05-12 11:10:00,443.2,443.5,443.06,443.24,37389.0,443.2,443.5,443.06,443.24,37389.0
2020-05-12 11:15:00,443.15,443.45,442.85,443.22,18073.0,443.15,443.45,442.85,443.22,18073.0
2020-05-12 11:20:00,443.14,443.17,442.82,442.95,18985.0,443.14,443.17,442.82,442.95,18985.0
2020-05-12 11:25:00,443.02,443.24,442.35,442.42,31832.0,443.02,443.24,442.35,442.42,31832.0
2020-05-12 11:30:00,442.49,443.0,442.1,442.1,20252.0,442.49,443.0,442.1,442.1,20252.0
2020-05-12 11:35:00,442.11,442.71,442.03,442.27,19067.0,442.11,442.71,442.03,442.27,19067.0
2020-05-12 11:40:00,442.38,442.4,441.5,442.1,69228.0,442.38,442.4,441.5,442.1,69228.0
2020-05-12 11:45:00,442.12,442.2,441.25,441.29,27936.0,442.12,442.2,441.25,441.29,27936.0
2020-05-12 11:50:00,441.31,441.66,440.59,441.59,104703.0,441.31,441.66,440.59,441.59,104703.0
2020-05-12 11:55:00,441.62,442.75,441.37,442.75,48796.0,441.62,442.75,441.37,442.75,48796.0
2020-05-12 12:00:00,442.81,443.38,442.75,443.22,35317.0,442.81,443.38,442.75,443.22,35317.0
2020-05-12 12:05:00,443.25,443.38,442.5,443.15,17327.0,443.25,443.38,442.5,443.15,17327.0
2020-05-12 12:10:00,443.17,443.4,442.59,442.83,15717.0,443.17,443.4,442.59,442.83,15717.0
2020-05-12 12:15:00,442.94,443.2,442.61,442.95,13411.0,442.94,443.2,442.61,442.95,13411.0
2020-05-12 12:20:00,442.96,443.6,442.9,443.48,39963.0,442.96,443.6,442.9,443.48,39963.0
2020-05-12 12:25:00,443.5,444.17,443.5,443.88,48109.0,443.5,444.17,443.5,443.88,48109.0
2020-05-12 12:30:00,443.84,443.95,443.09,443.31,15387.0,443.84,443.95,443.09,443.31,15387.0
2020-05-12 12:35:00,443.37,443.55,443.07,443.31,19670.0,443.37,443.55,443.07,443.31,19670.0
2020-05-12 12:40:00,443.3,443.81,443.06,443.62,10014.0,443.3,443.81,443.06,443.62,10014.0
2020-05-12 12:45:00,443.57,443.6,443.09,443.45,11110.0,443.57,443.6,443.09,443.45,11110.0
2020-05-12 12:50:00,443.5,443.65,443.27,443.59,9215.0,443.5,443.65,443.27,443.59,9215.0
2020-05-12 12:55:00,443.5,444.13,443.41,443.99,18398.0,443.5,444.13,443.41,443.99,18398.0
2020-05-12 13:00:00,443.97,444.05,443.37,443.37,26552.0,443.97,444.05,443.37,443.37,26552.0
2020-05-12 13:05:00,443.42,444.0,443.25,443.97,19257.0,443.42,444.0,443.25,443.97,19257.0
2020-05-12 13:10:00,443.82,443.82,442.81,443.03,23207.0,443.82,443.82,442.81,443.03,23207.0
2020-05-12 13:15:00,443.0,443.21,441.71,441.86,30149.0,443.0,443.21,441.71,441.86,30149.0
2020-05-12 13:20:00,441.89,442.37,441.41,441.58,17329.0,441.89,442.37,441.41,441.58,17329.0
2020-05-12 13:25:00,441.58,441.68,440.9,441.1,31050.0,441.58,441.68,440.9,441.1,31050.0
2020-05-12 13:30:00,441.0,441.43,440.8,441.06,20889.0,441.0,441.43,440.8,441.06,20889.0
2020-05-12 13:35:00,440.98,441.72,440.77,441.69,16657.0,440.98,441.72,440.77,441.69,16657.0
2020-05-12 13:40:00,441.75,441.87,441.35,441.68,13538.0,441.75,441.87,441.35,441.68,13538.0
2020-05-12 13:45:00,441.75,442.39,441.71,442.29,13275.0,441.75,442.39,441.71,442.29,13275.0
2020-05-12 13:50:00,442.08,442.66,442.07,442.66,18560.0,442.08,442.66,442.07,442.66,18560.0
2020-05-12 13:55:00,442.66,442.8,441.71,441.92,24202.0,442.66,442.8,441.71,441.92,24202.0
2020-05-12 14:00:00,441.8,442.0,441.15,441.83,19628.0,441.8,442.0,441.15,441.83,19628.0
2020-05-12 14:05:00,441.86,442.47,441.71,442.0,16366.0,441.86,442.47,441.71,442.0,16366.0
2020-05-12 14:10:00,441.98,441.98,441.02,441.02,19573.0,441.98,441.98,441.02,441.02,19573.0
2020-05-12 14:15:00,441.02,441.28,440.01,440.25,32345.0,441.02,441.28,440.01,440.25,32345.0
2020-05-12 14:20:00,440.34,441.01,440.33,440.9,13653.0,440.34,441.01,440.33,440.9,13653.0
2020-05-12 14:25:00,440.85,441.19,440.64,441.1,10266.0,440.85,441.19,440.64,441.1,10266.0
2020-05-12 14:30:00,441.08,441.1,440.56,440.81,18506.0,441.08,441.1,440.56,440.81,18506.0
2020-05-12 14:35:00,440.76,441.3,440.25,440.96,16537.0,440.76,441.3,440.25,440.96,16537.0
2020-05-12 14:40:00,441.0,441.04,440.28,440.48,18326.0,441.0,441.04,440.28,440.48,18326.0
2020-05-12 14:45:00,440.51,440.73,440.28,440.52,14742.0,440.51,440.73,440.28,440.52,14742.0
2020-05-12 14:50:00,440.53,440.94,440.22,440.47,13369.0,440.53,440.94,440.22,440.47,13369.0
2020-05-12 14:55:00,440.46,440.64,440.13,440.64,11591.0,440.46,440.64,440.13,440.64,11591.0
2020-05-12 15:00:00,440.4,440.84,440.0,440.0,18023.0,440.4,440.84,440.0,440.0,18023.0
2020-05-12 15:05:00,440.08,440.3,439.57,439.62,23063.0,440.08,440.3,439.57,439.62,23063.0
2020-05-12 15:10:00,439.58,439.74,438.81,438.95,47390.0,439.58,439.74,438.81,438.95,47390.0
2020-05-12 15:15:00,438.98,438.98,438.11,438.17,40468.0,438.98,438.98,438.11,438.17,40468.0
2020-05-12 15:20:00,438.15,438.15,436.82,437.04,57895.0,438.15,438.15,436.82,437.04,57895.0
2020-05-12 15:25:00,437.0,437.74,437.0,437.35,24662.0,437.0,437.74,437.0,437.35,24662.0
2020-05-12 15:30:00,437.36,437.52,436.23,436.27,48523.0,437.36,437.52,436.23,436.27,48523.0
2020-05-12 15:35:00,436.2,436.48,435.65,436.17,47821.0,436.2,436.48,435.65,436.17,47821.0
2020-05-12 15:40:00,436.11,436.11,433.79,434.08,72813.0,436.11,436.11,433.79,434.08,72813.0
2020-05-12 15:45:00,434.07,434.94,432.72,432.88,77114.0,434.07,434.94,432.72,432.88,77114.0
2020-05-12 15:50:00,432.8,432.95,431.36,431.69,98568.0,432.8,432.95,431.36,431.69,98568.0
2020-05-12 15:55:00,431.77,433.4,431.73,431.83,145919.0,431.77,433.4,431.73,431.83,145919.0
2020-05-13 09:30:00,435.69,436.67,434.0,434.18,163365.0,435.69,436.67,434.0,434.18,163365.0
2020-05-13 09:35:00,434.12,437.0,432.8,436.96,117934.0,434.12,437.0,432.8,436.96,117934.0
2020-05-13 09:40:00,436.67,438.96,436.61,437.94,107186.0,436.67,438.96,436.61,437.94,107186.0
2020-05-13 09:45:00,438.03,440.0,437.57,439.39,78654.0,438.03,440.0,437.57,439.39,78654.0
2020-05-13 09:50:00,439.23,440.4,438.85,439.8,62152.0,439.23,440.4,438.85,439.8,62152.0
2020-05-13 09:55:00,439.69,439.69,438.0,438.84,75726.0,439.69,439.69,438.0,438.84,75726.0
2020-05-13 10:00:00,438.65,442.3,438.62,442.22,115182.0,438.65,442.3,438.62,442.22,115182.0
2020-05-13 10:05:00,442.23,442.75,441.31,441.69,109699.0,442.23,442.75,441.31,441.69,109699.0
2020-05-13 10:10:00,441.72,443.06,441.12,441.34,88219.0,441.72,443.06,441.12,441.34,88219.0
2020-05-13 10:15:00,441.31,441.99,440.57,441.29,42369.0,441.31,441.99,440.57,441.29,42369.0
2020-05-13 10:20:00,441.22,442.5,441.18,441.75,72675.0,441.22,442.5,441.18,441.75,72675.0
2020-05-13 10:25:00,441.84,442.94,441.41,442.54,47373.0,441.84,442.94,441.41,442.54,47373.0
2020-05-13 10:30:00,442.64,444.4,442.31,444.38,105017.0,442.64,444.4,442.31,444.38,105017.0
2020-05-13 10:35:00,444.39,446.96,444.3,445.09,203216.0,444.39,446.96,444.3,445.09,203216.0
2020-05-13 10:40:00,445.22,446.77,444.72,446.77,103645.0,445.22,446.77,444.72,446.77,103645.0
2020-05-13 10:45:00,446.8,447.0,445.16,446.03,86827.0,446.8,447.0,445.16,446.03,86827.0
2020-05-13 10:50:00,446.01,446.99,445.77,446.66,63732.0,446.01,446.99,445.77,446.66,63732.0
2020-05-13 10:55:00,446.63,446.63,444.21,444.6,84251.0,446.63,446.63,444.21,444.6,84251.0
2020-05-13 11:00:00,444.59,445.24,443.02,443.48,70106.0,444.59,445.24,443.02,443.48,70106.0
2020-05-13 11:05:00,443.77,444.3,442.76,444.14,70152.0,443.77,444.3,442.76,444.14,70152.0
2020-05-13 11:10:00,444.16,444.94,443.55,444.78,54293.0,444.16,444.94,443.55,444.78,54293.0
2020-05-13 11:15:00,444.9,445.0,442.93,443.12,55945.0,444.9,445.0,442.93,443.12,55945.0
2020-05-13 11:20:00,442.99,443.23,440.88,441.33,89357.0,442.99,443.23,440.88,441.33,89357.0
2020-05-13 11:25:00,441.23,441.64,440.25,441.24,68780.0,441.23,441.64,440.25,441.24,68780.0
2020-05-13 11:30:00,441.08,441.25,440.0,440.99,74094.0,441.08,441.25,440.0,440.99,74094.0
2020-05-13 11:35:00,441.04,441.07,437.92,439.12,86044.0,441.04,441.07,437.92,439.12,86044.0
2020-05-13 11:40:00,439.16,439.39,436.78,436.94,50974.0,439.16,439.39,436.78,436.94,50974.0
2020-05-13 11:45:00,437.1,437.23,434.22,434.57,78510.0,437.1,437.23,434.22,434.57,78510.0
2020-05-13 11:50:00,434.5,437.38,434.49,435.39,87946.0,434.5,437.38,434.49,435.39,87946.0
2020-05-13 11:55:00,435.18,436.8,434.5,436.14,60236.0,435.18,436.8,434.5,436.14,60236.0
2020-05-13 12:00:00,436.15,436.43,433.41,433.41,69168.0,436.15,436.43,433.41,433.41,69168.0
2020-05-13 12:05:00,433.27,434.68,431.91,431.98,65762.0,433.27,434.68,431.91,431.98,65762.0
2020-05-13 12:10:00,431.95,432.65,429.51,429.98,98953.0,431.95,432.65,429.51,429.98,98953.0
2020-05-13 12:15:00,429.69,430.06,427.27,428.13,89936.0,429.69,430.06,427.27,428.13,89936.0
2020-05-13 12:20:00,428.0,430.67,428.0,430.34,80739.0,428.0,430.67,428.0,430.34,80739.0
2020-05-13 12:25:00,430.11,432.84,429.85,432.53,88872.0,430.11,432.84,429.85,432.53,88872.0
2020-05-13 12:30:00,432.68,432.99,430.95,432.52,73232.0,432.68,432.99,430.95,432.52,73232.0
2020-05-13 12:35:00,432.5,434.3,432.02,434.14,96479.0,432.5,434.3,432.02,434.14,96479.0
2020-05-13 12:40:00,434.14,435.38,433.75,434.94,91270.0,434.14,435.38,433.75,434.94,91270.0
2020-05-13 12:45:00,434.98,435.5,434.54,435.35,54565.0,434.98,435.5,434.54,435.35,54565.0
2020-05-13 12:50:00,435.31,436.76,435.29,435.62,70499.0,435.31,436.76,435.29,435.62,70499.0
2020-05-13 12:55:00,435.58,436.18,434.73,435.97,49614.0,435.58,436.18,434.73,435.97,49614.0
2020-05-13 13:00:00,435.84,436.08,432.39,432.51,96837.0,435.84,436.08,432.39,432.51,96837.0
2020-05-13 13:05:00,432.5,433.04,431.68,432.23,55580.0,432.5,433.04,431.68,432.23,55580.0
2020-05-13 13:10:00,432.29,434.41,432.28,434.37,47628.0,432.29,434.41,432.28,434.37,47628.0
2020-05-13 13:15:00,434.55,435.22,433.66,434.32,48324.0,434.55,435.22,433.66,434.32,48324.0
2020-05-13 13:20:00,434.27,434.69,433.21,433.68,38865.0,434.27,434.69,433.21,433.68,38865.0
2020-05-13 13:25:00,433.8,435.05,432.0,433.69,74401.0,433.8,435.05,432.0,433.69,74401.0
2020-05-13 13:30:00,433.46,434.18,433.3,433.66,26931.0,433.46,434.18,433.3,433.66,26931.0
2020-05-13 13:35:00,433.69,434.89,433.69,434.54,21972.0,433.69,434.89,433.69,434.54,21972.0
2020-05-13 13:40:00,434.75,435.0,434.18,434.6,23641.0,434.75,435.0,434.18,434.6,23641.0
2020-05-13 13:45:00,434.54,435.0,434.13,434.67,14446.0,434.54,435.0,434.13,434.67,14446.0
2020-05-13 13:50:00,434.72,434.98,433.56,433.57,24335.0,434.72,434.98,433.56,433.57,24335.0
2020-05-13 13:55:00,433.72,434.46,433.71,433.96,12544.0,433.72,434.46,433.71,433.96,12544.0
2020-05-13 14:00:00,433.87,434.05,432.09,432.29,34472.0,433.87,434.05,432.09,432.29,34472.0
2020-05-13 14:05:00,432.12,433.9,432.12,433.58,41295.0,432.12,433.9,432.12,433.58,41295.0
2020-05-13 14:10:00,433.55,434.5,433.28,434.27,27384.0,433.55,434.5,433.28,434.27,27384.0
2020-05-13 14:15:00,434.25,436.13,434.06,435.71,48799.0,434.25,436.13,434.06,435.71,48799.0
2020-05-13 14:20:00,435.81,435.98,434.87,435.5,22622.0,435.81,435.98,434.87,435.5,22622.0
2020-05-13 14:25:00,435.52,435.53,434.49,434.58,20034.0,435.52,435.53,434.49,434.58,20034.0
2020-05-13 14:30:00,434.48,435.27,434.4,435.18,32554.0,434.48,435.27,434.4,435.18,32554.0
2020-05-13 14:35:00,435.13,435.68,434.74,435.08,22275.0,435.13,435.68,434.74,435.08,22275.0
2020-05-13 14:40:00,434.95,435.31,433.67,434.01,23349.0,434.95,435.31,433.67,434.01,23349.0
2020-05-13 14:45:00,433.93,434.71,433.64,434.53,21535.0,433.93,434.71,433.64,434.53,21535.0
2020-05-13 14:50:00,434.53,434.9,433.86,434.18,26593.0,434.53,434.9,433.86,434.18,26593.0
2020-05-13 14:55:00,434.07,434.31,433.26,433.26,21780.0,434.07,434.31,433.26,433.26,21780.0
2020-05-13 15:00:00,433.51,436.96,433.41,436.72,63925.0,433.51,436.96,433.41,436.72,63925.0
2020-05-13 15:05:00,436.68,436.72,434.89,435.51,29215.0,436.68,436.72,434.89,435.51,29215.0
2020-05-13 15:10:00,435.51,436.0,434.79,435.29,28288.0,435.51,436.0,434.79,435.29,28288.0
2020-05-13 15:15:00,435.29,435.34,434.14,434.89,30471.0,435.29,435.34,434.14,434.89,30471.0
2020-05-13 15:20:00,435.11,435.75,432.84,432.85,56773.0,435.11,435.75,432.84,432.85,56773.0
2020-05-13 15:25:00,432.9,434.39,432.12,433.95,52084.0,432.9,434.39,432.12,433.95,52084.0
2020-05-13 15:30:00,433.86,434.82,433.33,434.59,41956.0,433.86,434.82,433.33,434.59,41956.0
2020-05-13 15:35:00,434.49,435.5,434.43,434.8,33765.0,434.49,435.5,434.43,434.8,33765.0
2020-05-13 15:40:00,434.99,437.6,434.99,436.99,75084.0,434.99,437.6,434.99,436.99,75084.0
2020-05-13 15:45:00,437.1,437.9,436.14,437.66,56387.0,437.1,437.9,436.14,437.66,56387.0
2020-05-13 15:50:00,437.55,438.99,437.25,438.06,92277.0,437.55,438.99,437.25,438.06,92277.0
2020-05-13 15:55:00,438.0,438.96,437.5,438.13,157854.0,438.0,438.96,437.5,438.13,157854.0
2020-05-14 09:30:00,444.9,449.51,444.0,447.98,509790.0,444.9,449.51,444.0,447.98,509790.0
2020-05-14 09:35:00,448.39,452.38,447.24,449.25,454240.0,448.39,452.38,447.24,449.25,454240.0
2020-05-14 09:40:00,449.37,451.0,445.47,445.79,213156.0,449.37,451.0,445.47,445.79,213156.0
2020-05-14 09:45:00,445.92,447.4,443.49,444.34,191708.0,445.92,447.4,443.49,444.34,191708.0
2020-05-14 09:50:00,444.22,445.87,441.69,441.72,165854.0,444.22,445.87,441.69,441.72,165854.0
2020-05-14 09:55:00,441.71,444.62,441.69,443.31,144141.0,441.71,444.62,441.69,443.31,144141.0
2020-05-14 10:00:00,443.55,444.71,443.03,444.4,119566.0,443.55,444.71,443.03,444.4,119566.0
2020-05-14 10:05:00,444.57,446.51,444.57,445.94,154897.0,444.57,446.51,444.57,445.94,154897.0
2020-05-14 10:10:00,445.89,446.05,444.67,445.05,77519.0,445.89,446.05,444.67,445.05,77519.0
2020-05-14 10:15:00,444.96,445.94,443.65,444.08,66492.0,444.96,445.94,443.65,444.08,66492.0
2020-05-14 10:20:00,443.86,444.22,441.07,442.87,172641.0,443.86,444.22,441.07,442.87,172641.0
2020-05-14 10:25:00,442.88,444.18,441.39,441.85,87455.0,442.88,444.18,441.39,441.85,87455.0
2020-05-14 10:30:00,442.06,443.01,440.67,441.4,104794.0,442.06,443.01,440.67,441.4,104794.0
2020-05-14 10:35:00,441.44,443.45,440.25,443.04,142340.0,441.44,443.45,440.25,443.04,142340.0
2020-05-14 10:40:00,443.07,443.34,442.22,443.03,61729.0,443.07,443.34,442.22,443.03,61729.0
2020-05-14 10:45:00,443.02,443.9,442.3,443.73,67265.0,443.02,443.9,442.3,443.73,67265.0
2020-05-14 10:50:00,443.64,443.83,440.9,442.83,88230.0,443.64,443.83,440.9,442.83,88230.0
2020-05-14 10:55:00,442.92,443.18,440.5,440.52,104776.0,442.92,443.18,440.5,440.52,104776.0
2020-05-14 11:00:00,440.51,440.53,437.83,438.36,196558.0,440.51,440.53,437.83,438.36,196558.0
2020-05-14 11:05:00,438.33,440.37,438.14,439.73,109289.0,438.33,440.37,438.14,439.73,109289.0
2020-05-14 11:10:00,439.83,440.46,439.23,440.0,64874.0,439.83,440.46,439.23,440.0,64874.0
2020-05-14 11:15:00,440.15,440.64,438.3,438.3,87920.0,440.15,440.64,438.3,438.3,87920.0
2020-05-14 11:20:00,438.34,438.42,433.12,433.54,228840.0,438.34,438.42,433.12,433.54,228840.0
2020-05-14 11:25:00,433.9,435.89,433.0,435.89,139416.0,433.9,435.89,433.0,435.89,139416.0
2020-05-14 11:30:00,435.71,436.97,434.89,436.54,94878.0,435.71,436.97,434.89,436.54,94878.0
2020-05-14 11:35:00,436.69,437.89,436.07,436.38,125306.0,436.69,437.89,436.07,436.38,125306.0
2020-05-14 11:40:00,436.42,436.67,434.89,436.56,144951.0,436.42,436.67,434.89,436.56,144951.0
2020-05-14 11:45:00,436.54,436.8,435.93,435.93,26814.0,436.54,436.8,435.93,435.93,26814.0
2020-05-14 11:50:00,435.94,436.15,435.35,436.1,27163.0,435.94,436.15,435.35,436.1,27163.0
2020-05-14 11:55:00,435.98,435.99,432.82,433.63,78995.0,435.98,435.99,432.82,433.63,78995.0
2020-05-14 12:00:00,433.54,435.88,433.24,435.81,43930.0,433.54,435.88,433.24,435.81,43930.0
2020-05-14 12:05:00,435.78,435.84,434.47,434.76,27631.0,435.78,435.84,434.47,434.76,27631.0
2020-05-14 12:10:00,435.02,435.85,434.83,435.8,21666.0,435.02,435.85,434.83,435.8,21666.0
2020-05-14 12:15:00,435.75,436.2,434.81,436.2,35244.0,435.75,436.2,434.81,436.2,35244.0
2020-05-14 12:20:00,436.5,438.3,436.28,437.79,77465.0,436.5,438.3,436.28,437.79,77465.0
2020-05-14 12:25:00,437.76,438.3,436.88,438.27,45304.0,437.76,438.3,436.88,438.27,45304.0
2020-05-14 12:30:00,438.19,438.85,438.15,438.56,53403.0,438.19,438.85,438.15,438.56,53403.0
2020-05-14 12:35:00,438.45,438.96,438.15,438.39,34908.0,438.45,438.96,438.15,438.39,34908.0
2020-05-14 12:40:00,438.24,438.65,437.62,437.62,28202.0,438.24,438.65,437.62,437.62,28202.0
2020-05-14 12:45:00,437.64,438.03,437.17,437.89,34150.0,437.64,438.03,437.17,437.89,34150.0
2020-05-14 12:50:00,437.93,439.94,437.74,439.87,66449.0,437.93,439.94,437.74,439.87,66449.0
2020-05-14 12:55:00,439.91,440.34,439.19,440.2,52724.0,439.91,440.34,439.19,440.2,52724.0
2020-05-14 13:00:00,440.23,440.9,440.01,440.3,61787.0,440.23,440.9,440.01,440.3,61787.0
2020-05-14 13:05:00,440.29,440.48,439.1,439.15,38727.0,440.29,440.48,439.1,439.15,38727.0
2020-05-14 13:10:00,439.16,439.92,439.11,439.29,21854.0,439.16,439.92,439.11,439.29,21854.0
2020-05-14 13:15:00,439.48,439.7,438.8,439.07,31006.0,439.48,439.7,438.8,439.07,31006.0
2020-05-14 13:20:00,439.02,439.53,438.93,439.34,22016.0,439.02,439.53,438.93,439.34,22016.0
2020-05-14 13:25:00,439.4,440.38,439.36,440.31,30117.0,439.4,440.38,439.36,440.31,30117.0
2020-05-14 13:30:00,440.32,441.46,440.17,440.24,50958.0,440.32,441.46,440.17,440.24,50958.0
2020-05-14 13:35:00,440.09,440.59,439.5,439.98,30497.0,440.09,440.59,439.5,439.98,30497.0
2020-05-14 13:40:00,440.25,440.57,439.5,440.41,49407.0,440.25,440.57,439.5,440.41,49407.0
2020-05-14 13:45:00,440.41,441.78,440.41,441.74,58545.0,440.41,441.78,440.41,441.74,58545.0
2020-05-14 13:50:00,441.63,441.72,440.22,441.11,39123.0,441.63,441.72,440.22,441.11,39123.0
2020-05-14 13:55:00,441.05,441.39,440.11,440.26,31051.0,441.05,441.39,440.11,440.26,31051.0
2020-05-14 14:00:00,440.26,440.52,439.24,439.69,40799.0,440.26,440.52,439.24,439.69,40799.0
2020-05-14 14:05:00,439.58,439.61,438.56,439.3,38135.0,439.58,439.61,438.56,439.3,38135.0
2020-05-14 14:10:00,439.4,439.83,439.18,439.73,20827.0,439.4,439.83,439.18,439.73,20827.0
2020-05-14 14:15:00,440.0,440.84,439.77,440.32,30725.0,440.0,440.84,439.77,440.32,30725.0
2020-05-14 14:20:00,440.32,441.0,440.24,440.9,21376.0,440.32,441.0,440.24,440.9,21376.0
2020-05-14 14:25:00,440.93,441.4,440.73,441.17,29622.0,440.93,441.4,440.73,441.17,29622.0
2020-05-14 14:30:00,441.39,441.44,439.52,439.81,29292.0,441.39,441.44,439.52,439.81,29292.0
2020-05-14 14:35:00,439.68,439.83,438.52,438.95,64742.0,439.68,439.83,438.52,438.95,64742.0
2020-05-14 14:40:00,438.98,439.43,438.0,438.84,34762.0,438.98,439.43,438.0,438.84,34762.0
2020-05-14 14:45:00,438.5,439.0,438.21,438.54,13185.0,438.5,439.0,438.21,438.54,13185.0
2020-05-14 14:50:00,438.52,439.89,438.38,439.45,28114.0,438.52,439.89,438.38,439.45,28114.0
2020-05-14 14:55:00,439.23,440.15,438.82,439.56,33072.0,439.23,440.15,438.82,439.56,33072.0
2020-05-14 15:00:00,439.53,439.79,439.0,439.61,31659.0,439.53,439.79,439.0,439.61,31659.0
2020-05-14 15:05:00,439.5,439.9,439.0,439.5,29245.0,439.5,439.9,439.0,439.5,29245.0
2020-05-14 15:10:00,439.5,439.83,438.5,438.73,36619.0,439.5,439.83,438.5,438.73,36619.0
2020-05-14 15:15:00,438.83,439.14,438.01,438.25,40105.0,438.83,439.14,438.01,438.25,40105.0
2020-05-14 15:20:00,438.41,440.25,438.33,440.17,41520.0,438.41,440.25,438.33,440.17,41520.0
2020-05-14 15:25:00,440.13,441.18,439.74,440.87,71213.0,440.13,441.18,439.74,440.87,71213.0
2020-05-14 15:30:00,440.86,441.29,440.05,440.85,75860.0,440.86,441.29,440.05,440.85,75860.0
2020-05-14 15:35:00,440.87,440.88,439.48,439.98,65058.0,440.87,440.88,439.48,439.98,65058.0
2020-05-14 15:40:00,439.97,440.41,439.02,439.71,92187.0,439.97,440.41,439.02,439.71,92187.0
2020-05-14 15:45:00,439.85,440.39,439.5,439.8,61440.0,439.85,440.39,439.5,439.8,61440.0
2020-05-14 15:50:00,439.83,441.5,439.82,441.33,112890.0,439.83,441.5,439.82,441.33,112890.0
2020-05-14 15:55:00,441.19,442.14,440.37,442.13,196848.0,441.19,442.14,440.37,442.13,196848.0
2020-05-15 09:30:00,440.76,444.06,440.5,441.63,311888.0,440.76,444.06,440.5,441.63,311888.0
2020-05-15 09:35:00,441.84,442.5,439.57,440.97,110746.0,441.84,442.5,439.57,440.97,110746.0
2020-05-15 09:40:00,440.98,441.02,437.58,439.9,158536.0,440.98,441.02,437.58,439.9,158536.0
2020-05-15 09:45:00,440.0,440.0,438.5,439.65,90580.0,440.0,440.0,438.5,439.65,90580.0
2020-05-15 09:50:00,439.9,441.09,439.47,440.54,59950.0,439.9,441.09,439.47,440.54,59950.0
2020-05-15 09:55:00,440.74,440.94,439.86,440.43,37560.0,440.74,440.94,439.86,440.43,37560.0
2020-05-15 10:00:00,440.8,441.87,439.26,439.53,60442.0,440.8,441.87,439.26,439.53,60442.0
2020-05-15 10:05:00,439.37,439.9,438.8,439.82,41910.0,439.37,439.9,438.8,439.82,41910.0
2020-05-15 10:10:00,439.8,441.15,439.47,440.96,59734.0,439.8,441.15,439.47,440.96,59734.0
2020-05-15 10:15:00,440.91,441.57,439.45,439.61,56564.0,440.91,441.57,439.45,439.61,56564.0
2020-05-15 10:20:00,439.46,439.92,438.37,438.66,61578.0,439.46,439.92,438.37,438.66,61578.0
2020-05-15 10:25:00,438.7,439.21,438.29,438.97,48538.0,438.7,439.21,438.29,438.97,48538.0
2020-05-15 10:30:00,438.87,440.17,438.49,439.35,55963.0,438.87,440.17,438.49,439.35,55963.0
2020-05-15 10:35:00,438.99,439.7,438.55,438.96,31508.0,438.99,439.7,438.55,438.96,31508.0
2020-05-15 10:40:00,438.92,439.41,438.67,438.7,26685.0,438.92,439.41,438.67,438.7,26685.0
2020-05-15 10:45:00,438.66,439.64,438.32,439.63,57122.0,438.66,439.64,438.32,439.63,57122.0
2020-05-15 10:50:00,439.65,440.43,438.5,438.5,38765.0,439.65,440.43,438.5,438.5,38765.0
2020-05-15 10:55:00,438.69,438.77,437.92,438.26,42595.0,438.69,438.77,437.92,438.26,42595.0
2020-05-15 11:00:00,438.24,438.31,437.51,438.0,43081.0,438.24,438.31,437.51,438.0,43081.0
2020-05-15 11:05:00,438.0,440.02,438.0,439.8,62022.0,438.0,440.02,438.0,439.8,62022.0
2020-05-15 11:10:00,439.81,439.89,439.19,439.2,14694.0,439.81,439.89,439.19,439.2,14694.0
2020-05-15 11:15:00,439.33,439.59,438.89,438.98,13816.0,439.33,439.59,438.89,438.98,13816.0
2020-05-15 11:20:00,438.98,439.71,438.77,439.11,21487.0,438.98,439.71,438.77,439.11,21487.0
2020-05-15 11:25:00,439.11,439.38,438.72,438.8,24002.0,439.11,439.38,438.72,438.8,24002.0
2020-05-15 11:30:00,438.66,439.47,438.51,439.34,29478.0,438.66,439.47,438.51,439.34,29478.0
2020-05-15 11:35:00,439.26,439.36,438.72,438.79,12590.0,439.26,439.36,438.72,438.79,12590.0
2020-05-15 11:40:00,438.79,438.9,438.09,438.68,26918.0,438.79,438.9,438.09,438.68,26918.0
2020-05-15 11:45:00,438.68,438.89,438.37,438.8,14938.0,438.68,438.89,438.37,438.8,14938.0
2020-05-15 11:50:00,439.01,439.02,438.28,438.59,13393.0,439.01,439.02,438.28,438.59,13393.0
2020-05-15 11:55:00,438.76,439.45,438.74,439.37,22953.0,438.76,439.45,438.74,439.37,22953.0
2020-05-15 12:00:00,439.36,440.24,439.19,440.24,45888.0,439.36,440.24,439.19,440.24,45888.0
2020-05-15 12:05:00,440.19,441.0,440.12,440.99,52040.0,440.19,441.0,440.12,440.99,52040.0
2020-05-15 12:10:00,441.0,441.66,440.77,441.39,39200.0,441.0,441.66,440.77,441.39,39200.0
2020-05-15 12:15:00,441.55,442.76,441.31,442.57,62035.0,441.55,442.76,441.31,442.57,62035.0
2020-05-15 12:20:00,442.59,443.75,442.56,443.68,65132.0,442.59,443.75,442.56,443.68,65132.0
2020-05-15 12:25:00,443.63,444.54,443.27,444.13,87671.0,443.63,444.54,443.27,444.13,87671.0
2020-05-15 12:30:00,444.06,444.73,444.0,444.69,70860.0,444.06,444.73,444.0,444.69,70860.0
2020-05-15 12:35:00,444.73,444.75,443.55,443.69,46552.0,444.73,444.75,443.55,443.69,46552.0
2020-05-15 12:40:00,443.69,444.99,443.56,444.23,70802.0,443.69,444.99,443.56,444.23,70802.0
2020-05-15 12:45:00,444.18,444.35,443.56,444.14,44245.0,444.18,444.35,443.56,444.14,44245.0
2020-05-15 12:50:00,444.11,446.0,443.99,446.0,60939.0,444.11,446.0,443.99,446.0,60939.0
2020-05-15 12:55:00,445.9,446.37,445.14,445.78,97059.0,445.9,446.37,445.14,445.78,97059.0
2020-05-15 13:00:00,445.83,447.2,445.61,446.99,81761.0,445.83,447.2,445.61,446.99,81761.0
2020-05-15 13:05:00,447.01,447.12,446.24,446.89,52369.0,447.01,447.12,446.24,446.89,52369.0
2020-05-15 13:10:00,446.93,448.0,446.75,447.6,69350.0,446.93,448.0,446.75,447.6,69350.0
2020-05-15 13:15:00,447.69,447.8,445.54,445.93,84149.0,447.69,447.8,445.54,445.93,84149.0
2020-05-15 13:20:00,445.8,446.51,445.62,446.27,42739.0,445.8,446.51,445.62,446.27,42739.0
2020-05-15 13:25:00,446.21,446.71,445.71,446.68,31218.0,446.21,446.71,445.71,446.68,31218.0
2020-05-15 13:30:00,446.62,446.67,445.04,445.81,42132.0,446.62,446.67,445.04,445.81,42132.0
2020-05-15 13:35:00,445.85,446.57,444.95,445.53,52907.0,445.85,446.57,444.95,445.53,52907.0
2020-05-15 13:40:00,445.54,445.74,444.57,444.65,34609.0,445.54,445.74,444.57,444.65,34609.0
2020-05-15 13:45:00,444.64,445.05,444.21,444.69,68843.0,444.64,445.05,444.21,444.69,68843.0
2020-05-15 13:50:00,444.69,445.94,444.32,445.85,73558.0,444.69,445.94,444.32,445.85,73558.0
2020-05-15 13:55:00,445.92,446.31,445.68,446.24,26429.0,445.92,446.31,445.68,446.24,26429.0
2020-05-15 14:00:00,446.23,447.01,446.22,447.01,54182.0,446.23,447.01,446.22,447.01,54182.0
2020-05-15 14:05:00,446.99,447.48,446.16,446.31,48388.0,446.99,447.48,446.16,446.31,48388.0
2020-05-15 14:10:00,446.35,446.71,445.72,446.28,24639.0,446.35,446.71,445.72,446.28,24639.0
2020-05-15 14:15:00,446.28,446.69,446.26,446.69,22678.0,446.28,446.69,446.26,446.69,22678.0
2020-05-15 14:20:00,446.74,447.35,446.37,447.25,42085.0,446.74,447.35,446.37,447.25,42085.0
2020-05-15 14:25:00,447.2,447.64,447.0,447.46,34617.0,447.2,447.64,447.0,447.46,34617.0
2020-05-15 14:30:00,447.56,447.6,446.63,446.74,45836.0,447.56,447.6,446.63,446.74,45836.0
2020-05-15 14:35:00,446.59,446.75,445.62,445.93,44817.0,446.59,446.75,445.62,445.93,44817.0
2020-05-15 14:40:00,445.96,446.73,445.9,445.94,30823.0,445.96,446.73,445.9,445.94,30823.0
2020-05-15 14:45:00,446.06,446.85,445.91,446.69,21285.0,446.06,446.85,445.91,446.69,21285.0
2020-05-15 14:50:00,446.79,447.39,446.6,446.88,23511.0,446.79,447.39,446.6,446.88,23511.0
2020-05-15 14:55:00,446.96,447.37,446.33,446.72,31731.0,446.96,447.37,446.33,446.72,31731.0
2020-05-15 15:00:00,446.84,447.57,446.55,447.36,30783.0,446.84,447.57,446.55,447.36,30783.0
2020-05-15 15:05:00,447.45,448.87,447.32,448.83,108379.0,447.45,448.87,447.32,448.83,108379.0
2020-05-15 15:10:00,448.83,449.77,448.42,449.65,94020.0,448.83,449.77,448.42,449.65,94020.0
2020-05-15 15:15:00,449.58,451.54,449.39,451.46,221483.0,449.58,451.54,449.39,451.46,221483.0
2020-05-15 15:20:00,451.46,452.74,451.11,451.55,185945.0,451.46,452.74,451.11,451.55,185945.0
2020-05-15 15:25:00,451.59,452.33,451.49,451.84,69443.0,451.59,452.33,451.49,451.84,69443.0
2020-05-15 15:30:00,451.73,452.0,451.15,451.19,51773.0,451.73,452.0,451.15,451.19,51773.0
2020-05-15 15:35:00,451.27,451.32,450.01,450.4,67279.0,451.27,451.32,450.01,450.4,67279.0
2020-05-15 15:40:00,450.42,450.71,449.6,450.3,73587.0,450.42,450.71,449.6,450.3,73587.0
2020-05-15 15:45:00,450.33,451.57,450.33,451.17,82177.0,450.33,451.57,450.33,451.17,82177.0
2020-05-15 15:50:00,451.1,453.08,450.36,452.96,200449.0,451.1,453.08,450.36,452.96,200449.0
2020-05-15 15:55:00,452.82,455.0,452.76,454.31,407082.0,452.82,455.0,452.76,454.31,407082.0
2020-05-18 09:30:00,451.88,451.88,446.0,446.37,410140.0,451.88,451.88,446.0,446.37,410140.0
2020-05-18 09:35:00,446.34,449.5,445.09,445.92,281322.0,446.34,449.5,445.09,445.92,281322.0
2020-05-18 09:40:00,445.7,450.54,444.89,450.15,179873.0,445.7,450.54,444.89,450.15,179873.0
2020-05-18 09:45:00,450.01,450.85,444.0,445.48,223738.0,450.01,450.85,444.0,445.48,223738.0
2020-05-18 09:50:00,445.65,447.23,444.72,444.72,155781.0,445.65,447.23,444.72,444.72,155781.0
2020-05-18 09:55:00,444.68,445.6,443.35,445.6,193438.0,444.68,445.6,443.35,445.6,193438.0
2020-05-18 10:00:00,445.56,448.67,445.5,448.41,124757.0,445.56,448.67,445.5,448.41,124757.0
2020-05-18 10:05:00,448.49,449.71,448.04,449.39,135988.0,448.49,449.71,448.04,449.39,135988.0
2020-05-18 10:10:00,449.47,450.17,448.47,450.03,110112.0,449.47,450.17,448.47,450.03,110112.0
2020-05-18 10:15:00,450.02,451.84,449.88,451.67,143220.0,450.02,451.84,449.88,451.67,143220.0
2020-05-18 10:20:00,451.64,453.01,450.63,452.98,99702.0,451.64,453.01,450.63,452.98,99702.0
2020-05-18 10:25:00,452.91,454.15,452.61,453.03,110826.0,452.91,454.15,452.61,453.03,110826.0
2020-05-18 10:30:00,453.3,453.75,451.88,451.89,72725.0,453.3,453.75,451.88,451.89,72725.0
2020-05-18 10:35:00,451.82,453.21,451.32,452.63,71635.0,451.82,453.21,451.32,452.63,71635.0
2020-05-18 10:40:00,452.69,453.71,452.59,453.66,49715.0,452.69,453.71,452.59,453.66,49715.0
2020-05-18 10:45:00,453.71,454.2,452.65,452.88,61946.0,453.71,454.2,452.65,452.88,61946.0
2020-05-18 10:50:00,452.88,453.36,451.7,452.09,38953.0,452.88,453.36,451.7,452.09,38953.0
2020-05-18 10:55:00,451.94,452.52,451.25,451.93,43803.0,451.94,452.52,451.25,451.93,43803.0
2020-05-18 11:00:00,451.93,452.14,450.07,450.98,67039.0,451.93,452.14,450.07,450.98,67039.0
2020-05-18 11:05:00,451.05,452.0,450.73,451.31,40677.0,451.05,452.0,450.73,451.31,40677.0
2020-05-18 11:10:00,451.26,452.72,450.78,452.16,56247.0,451.26,452.72,450.78,452.16,56247.0
2020-05-18 11:15:00,452.25,452.53,451.57,452.0,38763.0,452.25,452.53,451.57,452.0,38763.0
2020-05-18 11:20:00,452.12,453.42,452.04,453.13,71082.0,452.12,453.42,452.04,453.13,71082.0
2020-05-18 11:25:00,453.14,453.27,452.31,452.61,37403.0,453.14,453.27,452.31,452.61,37403.0
2020-05-18 11:30:00,452.52,453.47,451.75,453.38,52752.0,452.52,453.47,451.75,453.38,52752.0
2020-05-18 11:35:00,453.43,454.04,452.63,453.26,70426.0,453.43,454.04,452.63,453.26,70426.0
2020-05-18 11:40:00,453.28,453.28,452.21,452.94,38987.0,453.28,453.28,452.21,452.94,38987.0
2020-05-18 11:45:00,452.94,454.91,452.65,454.91,72625.0,452.94,454.91,452.65,454.91,72625.0
2020-05-18 11:50:00,454.96,456.36,454.88,455.72,109222.0,454.96,456.36,454.88,455.72,109222.0
2020-05-18 11:55:00,455.65,456.19,455.12,455.28,65146.0,455.65,456.19,455.12,455.28,65146.0
2020-05-18 12:00:00,455.27,455.27,453.2,453.33,79661.0,455.27,455.27,453.2,453.33,79661.0
2020-05-18 12:05:00,453.37,454.22,452.84,452.9,48143.0,453.37,454.22,452.84,452.9,48143.0
2020-05-18 12:10:00,452.81,453.7,452.06,453.67,63050.0,452.81,453.7,452.06,453.67,63050.0
2020-05-18 12:15:00,453.7,454.21,453.13,453.39,48725.0,453.7,454.21,453.13,453.39,48725.0
2020-05-18 12:20:00,453.31,453.45,452.91,453.3,30982.0,453.31,453.45,452.91,453.3,30982.0
2020-05-18 12:25:00,453.28,454.43,453.18,454.35,33661.0,453.28,454.43,453.18,454.35,33661.0
2020-05-18 12:30:00,454.43,454.91,454.08,454.15,33698.0,454.43,454.91,454.08,454.15,33698.0
2020-05-18 12:35:00,454.15,454.55,453.61,453.81,24954.0,454.15,454.55,453.61,453.81,24954.0
2020-05-18 12:40:00,453.84,454.11,452.5,452.81,31457.0,453.84,454.11,452.5,452.81,31457.0
2020-05-18 12:45:00,452.81,452.9,451.98,452.23,37272.0,452.81,452.9,451.98,452.23,37272.0
2020-05-18 12:50:00,452.43,452.6,450.5,450.96,64746.0,452.43,452.6,450.5,450.96,64746.0
2020-05-18 12:55:00,450.87,451.88,450.87,451.61,41514.0,450.87,451.88,450.87,451.61,41514.0
2020-05-18 13:00:00,451.61,452.5,451.61,452.35,30104.0,451.61,452.5,451.61,452.35,30104.0
2020-05-18 13:05:00,452.49,452.49,451.69,451.75,25285.0,452.49,452.49,451.69,451.75,25285.0
2020-05-18 13:10:00,451.82,452.55,451.75,452.34,15110.0,451.82,452.55,451.75,452.34,15110.0
2020-05-18 13:15:00,452.38,453.81,452.0,453.81,29092.0,452.38,453.81,452.0,453.81,29092.0
2020-05-18 13:20:00,453.92,454.24,453.39,453.54,38312.0,453.92,454.24,453.39,453.54,38312.0
2020-05-18 13:25:00,453.72,454.55,453.43,454.45,44642.0,453.72,454.55,453.43,454.45,44642.0
2020-05-18 13:30:00,454.41,454.41,453.27,453.32,29578.0,454.41,454.41,453.27,453.32,29578.0
2020-05-18 13:35:00,453.4,453.66,453.08,453.54,20055.0,453.4,453.66,453.08,453.54,20055.0
2020-05-18 13:40:00,453.43,453.55,452.32,452.57,26711.0,453.43,453.55,452.32,452.57,26711.0
2020-05-18 13:45:00,452.62,452.69,451.85,452.22,35718.0,452.62,452.69,451.85,452.22,35718.0
2020-05-18 13:50:00,452.2,452.69,451.8,452.4,26793.0,452.2,452.69,451.8,452.4,26793.0
2020-05-18 13:55:00,452.45,452.79,452.33,452.55,17042.0,452.45,452.79,452.33,452.55,17042.0
2020-05-18 14:00:00,452.5,453.05,452.26,452.61,23509.0,452.5,453.05,452.26,452.61,23509.0
2020-05-18 14:05:00,452.73,452.89,452.06,452.14,22617.0,452.73,452.89,452.06,452.14,22617.0
2020-05-18 14:10:00,452.09,452.36,451.61,452.19,23906.0,452.09,452.36,451.61,452.19,23906.0
2020-05-18 14:15:00,452.23,453.32,452.23,453.23,34548.0,452.23,453.32,452.23,453.23,34548.0
2020-05-18 14:20:00,453.18,453.42,452.95,452.97,31542.0,453.18,453.42,452.95,452.97,31542.0
2020-05-18 14:25:00,452.99,453.13,452.66,452.71,25357.0,452.99,453.13,452.66,452.71,25357.0
2020-05-18 14:30:00,452.67,452.93,452.52,452.91,20110.0,452.67,452.93,452.52,452.91,20110.0
2020-05-18 14:35:00,453.0,453.03,452.24,452.25,13366.0,453.0,453.03,452.24,452.25,13366.0
2020-05-18 14:40:00,452.3,452.48,452.14,452.14,11200.0,452.3,452.48,452.14,452.14,11200.0
2020-05-18 14:45:00,452.17,452.36,451.85,451.88,29461.0,452.17,452.36,451.85,451.88,29461.0
2020-05-18 14:50:00,451.86,452.39,451.5,452.39,27289.0,451.86,452.39,451.5,452.39,27289.0
2020-05-18 14:55:00,452.42,452.91,451.76,451.83,25718.0,452.42,452.91,451.76,451.83,25718.0
2020-05-18 15:00:00,451.9,452.06,451.5,451.54,35064.0,451.9,452.06,451.5,451.54,35064.0
2020-05-18 15:05:00,451.6,451.66,451.16,451.38,29249.0,451.6,451.66,451.16,451.38,29249.0
2020-05-18 15:10:00,451.26,451.5,450.51,451.28,52522.0,451.26,451.5,450.51,451.28,52522.0
2020-05-18 15:15:00,451.34,451.77,450.77,451.22,31430.0,451.34,451.77,450.77,451.22,31430.0
2020-05-18 15:20:00,451.2,452.8,451.1,452.38,57967.0,451.2,452.8,451.1,452.38,57967.0
2020-05-18 15:25:00,452.52,452.52,451.75,452.49,36569.0,452.52,452.52,451.75,452.49,36569.0
2020-05-18 15:30:00,452.54,453.35,452.51,452.69,53031.0,452.54,453.35,452.51,452.69,53031.0
2020-05-18 15:35:00,452.72,452.99,452.44,452.86,29022.0,452.72,452.99,452.44,452.86,29022.0
2020-05-18 15:40:00,452.87,453.27,452.01,452.06,43741.0,452.87,453.27,452.01,452.06,43741.0
2020-05-18 15:45:00,452.13,453.23,451.7,452.55,61616.0,452.13,453.23,451.7,452.55,61616.0
2020-05-18 15:50:00,452.75,454.0,451.9,453.93,104159.0,452.75,454.0,451.9,453.93,104159.0
2020-05-18 15:55:00,454.0,454.04,452.31,452.58,170937.0,454.0,454.04,452.31,452.58,170937.0
2020-05-19 09:30:00,450.6,455.2,450.6,454.74,134226.0,450.6,455.2,450.6,454.74,134226.0
2020-05-19 09:35:00,454.78,457.2,454.14,456.6,177881.0,454.78,457.2,454.14,456.6,177881.0
2020-05-19 09:40:00,456.64,457.66,456.25,457.06,83973.0,456.64,457.66,456.25,457.06,83973.0
2020-05-19 09:45:00,457.27,457.47,454.74,455.91,77187.0,457.27,457.47,454.74,455.91,77187.0
2020-05-19 09:50:00,455.88,456.83,454.62,455.55,50590.0,455.88,456.83,454.62,455.55,50590.0
2020-05-19 09:55:00,455.64,456.73,455.42,455.97,37645.0,455.64,456.73,455.42,455.97,37645.0
2020-05-19 10:00:00,455.84,458.97,455.8,457.65,120162.0,455.84,458.97,455.8,457.65,120162.0
2020-05-19 10:05:00,457.68,457.92,455.65,456.15,52912.0,457.68,457.92,455.65,456.15,52912.0
2020-05-19 10:10:00,456.16,458.07,456.16,457.87,49354.0,456.16,458.07,456.16,457.87,49354.0
2020-05-19 10:15:00,457.96,458.1,456.51,456.84,47970.0,457.96,458.1,456.51,456.84,47970.0
2020-05-19 10:20:00,456.94,457.09,456.4,456.64,29709.0,456.94,457.09,456.4,456.64,29709.0
2020-05-19 10:25:00,456.54,456.56,455.0,455.37,57029.0,456.54,456.56,455.0,455.37,57029.0
2020-05-19 10:30:00,455.37,455.56,453.74,454.36,54953.0,455.37,455.56,453.74,454.36,54953.0
2020-05-19 10:35:00,454.37,454.8,453.04,453.18,50032.0,454.37,454.8,453.04,453.18,50032.0
2020-05-19 10:40:00,453.16,453.67,452.65,452.88,64900.0,453.16,453.67,452.65,452.88,64900.0
2020-05-19 10:45:00,453.06,454.42,453.06,454.19,74520.0,453.06,454.42,453.06,454.19,74520.0
2020-05-19 10:50:00,454.29,454.91,453.82,454.36,70221.0,454.29,454.91,453.82,454.36,70221.0
2020-05-19 10:55:00,454.29,455.13,454.0,454.86,66336.0,454.29,455.13,454.0,454.86,66336.0
2020-05-19 11:00:00,454.88,454.98,452.96,453.23,35849.0,454.88,454.98,452.96,453.23,35849.0
2020-05-19 11:05:00,453.22,453.83,452.81,453.65,29764.0,453.22,453.83,452.81,453.65,29764.0
2020-05-19 11:10:00,453.71,454.0,453.04,453.78,30567.0,453.71,454.0,453.04,453.78,30567.0
2020-05-19 11:15:00,453.79,454.81,453.6,453.89,33392.0,453.79,454.81,453.6,453.89,33392.0
2020-05-19 11:20:00,453.86,453.86,452.46,452.66,26296.0,453.86,453.86,452.46,452.66,26296.0
2020-05-19 11:25:00,452.75,453.5,451.96,453.33,37118.0,452.75,453.5,451.96,453.33,37118.0
2020-05-19 11:30:00,453.19,453.32,451.9,452.28,38676.0,453.19,453.32,451.9,452.28,38676.0
2020-05-19 11:35:00,452.21,452.35,451.0,451.2,65272.0,452.21,452.35,451.0,451.2,65272.0
2020-05-19 11:40:00,451.24,452.24,450.86,451.19,111536.0,451.24,452.24,450.86,451.19,111536.0
2020-05-19 11:45:00,451.26,451.75,451.11,451.57,30178.0,451.26,451.75,451.11,451.57,30178.0
2020-05-19 11:50:00,451.55,452.0,450.46,450.56,82526.0,451.55,452.0,450.46,450.56,82526.0
2020-05-19 11:55:00,450.7,451.64,450.64,451.61,46973.0,450.7,451.64,450.64,451.61,46973.0
2020-05-19 12:00:00,451.67,452.4,450.87,452.2,84746.0,451.67,452.4,450.87,452.2,84746.0
2020-05-19 12:05:00,452.41,453.0,452.0,452.63,84681.0,452.41,453.0,452.0,452.63,84681.0
2020-05-19 12:10:00,452.65,452.86,452.28,452.86,22020.0,452.65,452.86,452.28,452.86,22020.0
2020-05-19 12:15:00,452.88,452.95,451.4,451.4,27290.0,452.88,452.95,451.4,451.4,27290.0
2020-05-19 12:20:00,451.4,451.93,451.3,451.68,27883.0,451.4,451.93,451.3,451.68,27883.0
2020-05-19 12:25:00,451.88,452.5,451.8,452.28,17657.0,451.88,452.5,451.8,452.28,17657.0
2020-05-19 12:30:00,452.39,453.39,452.09,453.18,30063.0,452.39,453.39,452.09,453.18,30063.0
2020-05-19 12:35:00,453.17,453.64,452.84,452.9,16426.0,453.17,453.64,452.84,452.9,16426.0
2020-05-19 12:40:00,452.74,453.45,452.71,453.4,12205.0,452.74,453.45,452.71,453.4,12205.0
2020-05-19 12:45:00,453.29,453.78,452.84,453.12,20722.0,453.29,453.78,452.84,453.12,20722.0
2020-05-19 12:50:00,453.14,453.5,452.87,452.87,17108.0,453.14,453.5,452.87,452.87,17108.0
2020-05-19 12:55:00,452.87,453.58,452.87,453.31,16648.0,452.87,453.58,452.87,453.31,16648.0
2020-05-19 13:00:00,453.1,453.57,452.8,452.94,19693.0,453.1,453.57,452.8,452.94,19693.0
2020-05-19 13:05:00,453.1,453.29,452.9,453.16,14286.0,453.1,453.29,452.9,453.16,14286.0
2020-05-19 13:10:00,453.22,453.76,453.05,453.66,26345.0,453.22,453.76,453.05,453.66,26345.0
2020-05-19 13:15:00,453.64,454.48,453.44,454.29,23155.0,453.64,454.48,453.44,454.29,23155.0
2020-05-19 13:20:00,454.25,454.48,453.86,454.18,16209.0,454.25,454.48,453.86,454.18,16209.0
2020-05-19 13:25:00,454.1,454.64,454.09,454.41,21592.0,454.1,454.64,454.09,454.41,21592.0
2020-05-19 13:30:00,454.39,454.88,454.22,454.78,24044.0,454.39,454.88,454.22,454.78,24044.0
2020-05-19 13:35:00,454.78,454.86,454.6,454.84,21617.0,454.78,454.86,454.6,454.84,21617.0
2020-05-19 13:40:00,454.84,454.99,454.63,454.92,20258.0,454.84,454.99,454.63,454.92,20258.0
2020-05-19 13:45:00,454.86,454.98,454.34,454.63,15066.0,454.86,454.98,454.34,454.63,15066.0
2020-05-19 13:50:00,454.66,454.99,454.55,454.85,12450.0,454.66,454.99,454.55,454.85,12450.0
2020-05-19 13:55:00,454.88,455.33,454.68,455.23,21832.0,454.88,455.33,454.68,455.23,21832.0
2020-05-19 14:00:00,455.18,455.4,454.52,454.91,28568.0,455.18,455.4,454.52,454.91,28568.0
2020-05-19 14:05:00,454.85,455.44,454.64,455.09,19621.0,454.85,455.44,454.64,455.09,19621.0
2020-05-19 14:10:00,455.18,455.25,454.9,455.16,13824.0,455.18,455.25,454.9,455.16,13824.0
2020-05-19 14:15:00,455.16,455.64,454.9,455.13,24214.0,455.16,455.64,454.9,455.13,24214.0
2020-05-19 14:20:00,455.22,455.22,454.9,454.91,23097.0,455.22,455.22,454.9,454.91,23097.0
2020-05-19 14:25:00,454.89,455.47,454.8,454.92,21928.0,454.89,455.47,454.8,454.92,21928.0
2020-05-19 14:30:00,454.8,456.09,454.8,455.69,37949.0,454.8,456.09,454.8,455.69,37949.0
2020-05-19 14:35:00,455.65,456.83,455.55,456.37,45430.0,455.65,456.83,455.55,456.37,45430.0
2020-05-19 14:40:00,456.3,456.3,455.43,455.47,22124.0,456.3,456.3,455.43,455.47,22124.0
2020-05-19 14:45:00,455.46,455.73,454.95,455.57,26853.0,455.46,455.73,454.95,455.57,26853.0
2020-05-19 14:50:00,455.53,455.58,454.83,454.91,14841.0,455.53,455.58,454.83,454.91,14841.0
2020-05-19 14:55:00,454.96,454.96,452.94,453.27,67156.0,454.96,454.96,452.94,453.27,67156.0
2020-05-19 15:00:00,453.4,454.22,452.93,453.86,28775.0,453.4,454.22,452.93,453.86,28775.0
2020-05-19 15:05:00,453.96,454.3,453.25,454.08,17359.0,453.96,454.3,453.25,454.08,17359.0
2020-05-19 15:10:00,454.1,455.06,453.78,454.27,26419.0,454.1,455.06,453.78,454.27,26419.0
2020-05-19 15:15:00,454.13,454.13,453.13,453.21,16264.0,454.13,454.13,453.13,453.21,16264.0
2020-05-19 15:20:00,453.32,453.32,452.05,452.14,47812.0,453.32,453.32,452.05,452.14,47812.0
2020-05-19 15:25:00,452.3,453.32,452.0,453.18,41594.0,452.3,453.32,452.0,453.18,41594.0
2020-05-19 15:30:00,453.08,453.59,452.37,452.96,31117.0,453.08,453.59,452.37,452.96,31117.0
2020-05-19 15:35:00,453.03,453.35,451.55,452.69,33163.0,453.03,453.35,451.55,452.69,33163.0
2020-05-19 15:40:00,452.59,453.0,452.3,452.53,24269.0,452.59,453.0,452.3,452.53,24269.0
2020-05-19 15:45:00,452.55,453.18,452.01,452.31,29323.0,452.55,453.18,452.01,452.31,29323.0
2020-05-19 15:50:00,452.3,452.69,450.65,450.96,91588.0,452.3,452.69,450.65,450.96,91588.0
2020-05-19 15:55:00,451.2,452.0,450.84,451.04,119638.0,451.2,452.0,450.84,451.04,119638.0
2020-05-20 09:30:00,454.25,455.81,451.7,452.36,171112.0,454.25,455.81,451.7,452.36,171112.0
2020-05-20 09:35:00,452.39,455.5,452.34,454.79,73712.0,452.39,455.5,452.34,454.79,73712.0
2020-05-20 09:40:00,454.85,455.24,453.59,455.11,84765.0,454.85,455.24,453.59,455.11,84765.0
2020-05-20 09:45:00,455.24,455.24,453.5,454.33,65935.0,455.24,455.24,453.5,454.33,65935.0
2020-05-20 09:50:00,454.37,454.59,453.09,454.2,63180.0,454.37,454.59,453.09,454.2,63180.0
2020-05-20 09:55:00,454.19,454.2,452.26,452.56,85889.0,454.19,454.2,452.26,452.56,85889.0
2020-05-20 10:00:00,452.67,453.31,451.2,451.36,86992.0,452.67,453.31,451.2,451.36,86992.0
2020-05-20 10:05:00,451.3,452.12,450.83,451.93,86764.0,451.3,452.12,450.83,451.93,86764.0
2020-05-20 10:10:00,452.0,452.05,450.11,451.3,95190.0,452.0,452.05,450.11,451.3,95190.0
2020-05-20 10:15:00,451.41,451.47,449.12,449.18,111771.0,451.41,451.47,449.12,449.18,111771.0
2020-05-20 10:20:00,449.22,449.81,447.2,447.22,141968.0,449.22,449.81,447.2,447.22,141968.0
2020-05-20 10:25:00,447.33,448.6,446.69,448.19,153999.0,447.33,448.6,446.69,448.19,153999.0
2020-05-20 10:30:00,448.11,448.51,446.35,448.45,97280.0,448.11,448.51,446.35,448.45,97280.0
2020-05-20 10:35:00,448.58,449.5,448.05,448.91,74710.0,448.58,449.5,448.05,448.91,74710.0
2020-05-20 10:40:00,448.96,449.04,448.1,448.56,33316.0,448.96,449.04,448.1,448.56,33316.0
2020-05-20 10:45:00,448.5,448.71,447.5,448.21,32495.0,448.5,448.71,447.5,448.21,32495.0
2020-05-20 10:50:00,448.22,448.41,447.38,447.75,39432.0,448.22,448.41,447.38,447.75,39432.0
2020-05-20 10:55:00,447.96,449.53,447.87,449.49,63895.0,447.96,449.53,447.87,449.49,63895.0
2020-05-20 11:00:00,449.46,450.32,449.15,450.22,76492.0,449.46,450.32,449.15,450.22,76492.0
2020-05-20 11:05:00,450.3,450.75,448.57,448.82,63742.0,450.3,450.75,448.57,448.82,63742.0
2020-05-20 11:10:00,448.75,449.0,447.35,447.82,68429.0,448.75,449.0,447.35,447.82,68429.0
2020-05-20 11:15:00,447.78,447.97,446.97,447.26,66669.0,447.78,447.97,446.97,447.26,66669.0
2020-05-20 11:20:00,447.32,448.41,447.12,447.36,45297.0,447.32,448.41,447.12,447.36,45297.0
2020-05-20 11:25:00,447.4,448.93,447.36,448.72,45929.0,447.4,448.93,447.36,448.72,45929.0
2020-05-20 11:30:00,448.8,449.3,448.56,448.91,34878.0,448.8,449.3,448.56,448.91,34878.0
2020-05-20 11:35:00,449.06,449.36,448.71,449.0,26246.0,449.06,449.36,448.71,449.0,26246.0
2020-05-20 11:40:00,449.05,449.26,448.35,448.71,21636.0,449.05,449.26,448.35,448.71,21636.0
2020-05-20 11:45:00,448.81,449.14,448.4,448.87,69592.0,448.81,449.14,448.4,448.87,69592.0
2020-05-20 11:50:00,448.88,450.27,448.82,450.19,37753.0,448.88,450.27,448.82,450.19,37753.0
2020-05-20 11:55:00,450.21,450.31,449.48,450.03,37997.0,450.21,450.31,449.48,450.03,37997.0
2020-05-20 12:00:00,450.11,450.38,449.66,449.73,27618.0,450.11,450.38,449.66,449.73,27618.0
2020-05-20 12:05:00,449.84,450.25,449.18,449.21,22086.0,449.84,450.25,449.18,449.21,22086.0
2020-05-20 12:10:00,449.35,450.26,449.11,450.19,22998.0,449.35,450.26,449.11,450.19,22998.0
2020-05-20 12:15:00,450.08,450.14,448.59,448.7,23196.0,450.08,450.14,448.59,448.7,23196.0
2020-05-20 12:20:00,448.77,449.05,447.88,448.39,27537.0,448.77,449.05,447.88,448.39,27537.0
2020-05-20 12:25:00,448.42,449.17,448.41,449.17,15317.0,448.42,449.17,448.41,449.17,15317.0
2020-05-20 12:30:00,449.26,449.87,449.14,449.72,22651.0,449.26,449.87,449.14,449.72,22651.0
2020-05-20 12:35:00,449.67,449.79,448.86,448.92,14960.0,449.67,449.79,448.86,448.92,14960.0
2020-05-20 12:40:00,448.94,449.3,447.98,448.2,26005.0,448.94,449.3,447.98,448.2,26005.0
2020-05-20 12:45:00,448.03,448.03,447.0,447.35,32818.0,448.03,448.03,447.0,447.35,32818.0
2020-05-20 12:50:00,447.49,448.49,447.49,448.08,21481.0,447.49,448.49,447.49,448.08,21481.0
2020-05-20 12:55:00,448.05,449.38,447.98,449.32,27303.0,448.05,449.38,447.98,449.32,27303.0
2020-05-20 13:00:00,449.33,450.02,449.0,449.07,32153.0,449.33,450.02,449.0,449.07,32153.0
2020-05-20 13:05:00,449.01,449.24,447.89,448.05,24491.0,449.01,449.24,447.89,448.05,24491.0
2020-05-20 13:10:00,448.25,448.65,448.04,448.49,19623.0,448.25,448.65,448.04,448.49,19623.0
2020-05-20 13:15:00,448.2,448.42,447.97,448.1,18768.0,448.2,448.42,447.97,448.1,18768.0
2020-05-20 13:20:00,448.24,448.28,447.31,447.56,27449.0,448.24,448.28,447.31,447.56,27449.0
2020-05-20 13:25:00,447.55,447.91,447.35,447.86,21240.0,447.55,447.91,447.35,447.86,21240.0
2020-05-20 13:30:00,448.03,448.39,447.36,447.67,22776.0,448.03,448.39,447.36,447.67,22776.0
2020-05-20 13:35:00,447.71,447.96,447.25,447.89,24025.0,447.71,447.96,447.25,447.89,24025.0
2020-05-20 13:40:00,447.99,448.3,447.65,448.17,17134.0,447.99,448.3,447.65,448.17,17134.0
2020-05-20 13:45:00,448.26,448.3,447.67,448.15,19300.0,448.26,448.3,447.67,448.15,19300.0
2020-05-20 13:50:00,448.15,448.19,447.04,447.07,15232.0,448.15,448.19,447.04,447.07,15232.0
2020-05-20 13:55:00,447.1,447.71,447.09,447.31,19325.0,447.1,447.71,447.09,447.31,19325.0
2020-05-20 14:00:00,447.32,447.85,446.97,447.2,32618.0,447.32,447.85,446.97,447.2,32618.0
2020-05-20 14:05:00,447.27,448.15,447.11,447.25,40102.0,447.27,448.15,447.11,447.25,40102.0
2020-05-20 14:10:00,447.46,448.05,447.19,447.33,34215.0,447.46,448.05,447.19,447.33,34215.0
2020-05-20 14:15:00,447.28,447.39,446.23,446.71,57327.0,447.28,447.39,446.23,446.71,57327.0
2020-05-20 14:20:00,446.67,446.96,446.3,446.58,51928.0,446.67,446.96,446.3,446.58,51928.0
2020-05-20 14:25:00,446.72,446.72,445.4,445.48,53082.0,446.72,446.72,445.4,445.48,53082.0
2020-05-20 14:30:00,445.49,446.1,445.06,445.22,45536.0,445.49,446.1,445.06,445.22,45536.0
2020-05-20 14:35:00,445.28,446.0,445.22,445.72,37757.0,445.28,446.0,445.22,445.72,37757.0
2020-05-20 14:40:00,445.73,445.77,445.12,445.47,33374.0,445.73,445.77,445.12,445.47,33374.0
2020-05-20 14:45:00,445.49,445.51,444.02,444.12,106520.0,445.49,445.51,444.02,444.12,106520.0
2020-05-20 14:50:00,444.07,445.71,444.0,445.65,56733.0,444.07,445.71,444.0,445.65,56733.0
2020-05-20 14:55:00,445.7,446.65,445.65,446.18,60112.0,445.7,446.65,445.65,446.18,60112.0
2020-05-20 15:00:00,446.14,446.22,445.3,445.77,36282.0,446.14,446.22,445.3,445.77,36282.0
2020-05-20 15:05:00,445.77,446.21,445.6,445.73,28191.0,445.77,446.21,445.6,445.73,28191.0
2020-05-20 15:10:00,445.78,446.02,444.5,445.23,48745.0,445.78,446.02,444.5,445.23,48745.0
2020-05-20 15:15:00,445.2,445.77,444.87,445.4,48575.0,445.2,445.77,444.87,445.4,48575.0
2020-05-20 15:20:00,445.39,445.97,445.29,445.89,25782.0,445.39,445.97,445.29,445.89,25782.0
2020-05-20 15:25:00,445.89,447.25,445.81,447.12,47319.0,445.89,447.25,445.81,447.12,47319.0
2020-05-20 15:30:00,447.08,447.2,446.49,446.79,43222.0,447.08,447.2,446.49,446.79,43222.0
2020-05-20 15:35:00,446.8,447.32,446.56,447.13,28923.0,446.8,447.32,446.56,447.13,28923.0
2020-05-20 15:40:00,447.13,447.85,446.9,447.7,62399.0,447.13,447.85,446.9,447.7,62399.0
2020-05-20 15:45:00,447.77,447.77,446.29,446.51,37485.0,447.77,447.77,446.29,446.51,37485.0
2020-05-20 15:50:00,446.39,447.17,446.3,447.07,57184.0,446.39,447.17,446.3,447.07,57184.0
2020-05-20 15:55:00,447.02,447.98,446.93,447.88,111361.0,447.02,447.98,446.93,447.88,111361.0
2020-05-21 09:30:00,448.39,448.96,443.13,443.49,189521.0,448.39,448.96,443.13,443.49,189521.0
2020-05-21 09:35:00,443.28,445.9,440.8,445.72,212217.0,443.28,445.9,440.8,445.72,212217.0
2020-05-21 09:40:00,445.73,445.89,442.74,442.87,100829.0,445.73,445.89,442.74,442.87,100829.0
2020-05-21 09:45:00,442.93,442.95,438.82,438.95,198075.0,442.93,442.95,438.82,438.95,198075.0
2020-05-21 09:50:00,438.93,440.01,438.31,438.75,172109.0,438.93,440.01,438.31,438.75,172109.0
2020-05-21 09:55:00,438.94,439.4,437.32,438.7,186097.0,438.94,439.4,437.32,438.7,186097.0
2020-05-21 10:00:00,438.71,439.55,434.68,435.06,201347.0,438.71,439.55,434.68,435.06,201347.0
2020-05-21 10:05:00,435.29,436.46,432.24,435.2,327563.0,435.29,436.46,432.24,435.2,327563.0
2020-05-21 10:10:00,435.14,435.29,432.44,434.11,213660.0,435.14,435.29,432.44,434.11,213660.0
2020-05-21 10:15:00,434.24,437.26,434.01,436.15,213508.0,434.24,437.26,434.01,436.15,213508.0
2020-05-21 10:20:00,436.23,436.87,435.03,436.65,119725.0,436.23,436.87,435.03,436.65,119725.0
2020-05-21 10:25:00,436.63,437.88,436.26,437.22,129692.0,436.63,437.88,436.26,437.22,129692.0
2020-05-21 10:30:00,437.13,437.13,434.75,434.86,104445.0,437.13,437.13,434.75,434.86,104445.0
2020-05-21 10:35:00,434.85,434.85,431.81,432.41,195389.0,434.85,434.85,431.81,432.41,195389.0
2020-05-21 10:40:00,432.34,434.27,432.26,434.03,120835.0,432.34,434.27,432.26,434.03,120835.0
2020-05-21 10:45:00,433.88,434.45,432.62,432.76,67733.0,433.88,434.45,432.62,432.76,67733.0
2020-05-21 10:50:00,432.76,433.22,432.0,432.7,98500.0,432.76,433.22,432.0,432.7,98500.0
2020-05-21 10:55:00,432.47,432.86,432.0,432.23,53562.0,432.47,432.86,432.0,432.23,53562.0
2020-05-21 11:00:00,432.15,432.56,430.68,431.51,124880.0,432.15,432.56,430.68,431.51,124880.0
2020-05-21 11:05:00,431.63,431.98,430.81,431.6,76233.0,431.63,431.98,430.81,431.6,76233.0
2020-05-21 11:10:00,431.69,432.6,431.24,432.3,77886.0,431.69,432.6,431.24,432.3,77886.0
2020-05-21 11:15:00,432.28,432.52,430.76,431.18,81235.0,432.28,432.52,430.76,431.18,81235.0
2020-05-21 11:20:00,431.14,432.14,431.13,431.86,58334.0,431.14,432.14,431.13,431.86,58334.0
2020-05-21 11:25:00,431.77,433.12,431.43,433.06,70264.0,431.77,433.12,431.43,433.06,70264.0
2020-05-21 11:30:00,433.0,433.18,432.26,432.79,68412.0,433.0,433.18,432.26,432.79,68412.0
2020-05-21 11:35:00,432.76,433.36,432.49,433.23,64603.0,432.76,433.36,432.49,433.23,64603.0
2020-05-21 11:40:00,433.13,434.34,432.75,433.79,79467.0,433.13,434.34,432.75,433.79,79467.0
2020-05-21 11:45:00,433.89,434.01,432.73,432.8,63545.0,433.89,434.01,432.73,432.8,63545.0
2020-05-21 11:50:00,432.8,433.71,432.64,433.36,46370.0,432.8,433.71,432.64,433.36,46370.0
2020-05-21 11:55:00,433.35,433.36,432.56,432.56,34486.0,433.35,433.36,432.56,432.56,34486.0
2020-05-21 12:00:00,432.55,433.73,432.21,433.62,52196.0,432.55,433.73,432.21,433.62,52196.0
2020-05-21 12:05:00,433.55,434.16,433.35,434.16,47675.0,433.55,434.16,433.35,434.16,47675.0
2020-05-21 12:10:00,434.09,434.45,433.3,434.37,45415.0,434.09,434.45,433.3,434.37,45415.0
2020-05-21 12:15:00,434.32,434.73,433.9,434.15,46037.0,434.32,434.73,433.9,434.15,46037.0
2020-05-21 12:20:00,434.1,434.24,433.0,433.24,34800.0,434.1,434.24,433.0,433.24,34800.0
2020-05-21 12:25:00,433.22,433.57,432.72,432.85,47391.0,433.22,433.57,432.72,432.85,47391.0
2020-05-21 12:30:00,432.72,432.72,431.5,431.73,57504.0,432.72,432.72,431.5,431.73,57504.0
2020-05-21 12:35:00,431.78,431.84,430.89,431.07,66304.0,431.78,431.84,430.89,431.07,66304.0
2020-05-21 12:40:00,431.09,431.59,431.02,431.35,27719.0,431.09,431.59,431.02,431.35,27719.0
2020-05-21 12:45:00,431.25,431.71,431.0,431.28,37553.0,431.25,431.71,431.0,431.28,37553.0
2020-05-21 12:50:00,431.33,431.37,430.86,431.2,28961.0,431.33,431.37,430.86,431.2,28961.0
2020-05-21 12:55:00,431.11,431.3,430.25,430.92,54993.0,431.11,431.3,430.25,430.92,54993.0
2020-05-21 13:00:00,430.92,432.27,430.83,432.13,64760.0,430.92,432.27,430.83,432.13,64760.0
2020-05-21 13:05:00,432.19,432.85,431.4,432.12,74390.0,432.19,432.85,431.4,432.12,74390.0
2020-05-21 13:10:00,432.22,432.77,432.22,432.42,32900.0,432.22,432.77,432.22,432.42,32900.0
2020-05-21 13:15:00,432.37,432.56,431.59,431.98,31615.0,432.37,432.56,431.59,431.98,31615.0
2020-05-21 13:20:00,432.04,432.56,431.57,432.41,29688.0,432.04,432.56,431.57,432.41,29688.0
2020-05-21 13:25:00,432.46,432.73,432.21,432.59,34299.0,432.46,432.73,432.21,432.59,34299.0
2020-05-21 13:30:00,432.56,433.01,432.35,432.98,40136.0,432.56,433.01,432.35,432.98,40136.0
2020-05-21 13:35:00,432.98,433.12,432.27,432.65,40637.0,432.98,433.12,432.27,432.65,40637.0
2020-05-21 13:40:00,432.73,433.0,432.1,432.93,40490.0,432.73,433.0,432.1,432.93,40490.0
2020-05-21 13:45:00,432.87,433.49,432.73,433.28,26946.0,432.87,433.49,432.73,433.28,26946.0
2020-05-21 13:50:00,433.21,433.27,432.75,432.81,17493.0,433.21,433.27,432.75,432.81,17493.0
2020-05-21 13:55:00,432.85,433.25,432.3,432.32,25652.0,432.85,433.25,432.3,432.32,25652.0
2020-05-21 14:00:00,432.17,433.49,432.0,433.25,26626.0,432.17,433.49,432.0,433.25,26626.0
2020-05-21 14:05:00,433.2,433.5,432.7,433.5,24106.0,433.2,433.5,432.7,433.5,24106.0
2020-05-21 14:10:00,433.56,434.28,433.5,433.8,43397.0,433.56,434.28,433.5,433.8,43397.0
2020-05-21 14:15:00,433.86,433.95,432.76,433.04,34625.0,433.86,433.95,432.76,433.04,34625.0
2020-05-21 14:20:00,432.98,434.37,432.96,434.05,50071.0,432.98,434.37,432.96,434.05,50071.0
2020-05-21 14:25:00,433.99,434.25,433.9,434.1,24417.0,433.99,434.25,433.9,434.1,24417.0
2020-05-21 14:30:00,434.18,434.25,433.51,433.75,47093.0,434.18,434.25,433.51,433.75,47093.0
2020-05-21 14:35:00,433.76,434.08,433.01,433.55,68313.0,433.76,434.08,433.01,433.55,68313.0
2020-05-21 14:40:00,433.57,434.56,433.53,434.37,30357.0,433.57,434.56,433.53,434.37,30357.0
2020-05-21 14:45:00,434.32,434.32,433.4,433.9,49517.0,434.32,434.32,433.4,433.9,49517.0
2020-05-21 14:50:00,434.08,434.88,433.5,434.76,35087.0,434.08,434.88,433.5,434.76,35087.0
2020-05-21 14:55:00,434.8,435.0,434.36,434.45,34199.0,434.8,435.0,434.36,434.45,34199.0
2020-05-21 15:00:00,434.45,435.71,434.41,434.6,33689.0,434.45,435.71,434.41,434.6,33689.0
2020-05-21 15:05:00,434.73,434.75,434.08,434.35,29457.0,434.73,434.75,434.08,434.35,29457.0
2020-05-21 15:10:00,434.26,434.9,433.85,434.82,39167.0,434.26,434.9,433.85,434.82,39167.0
2020-05-21 15:15:00,434.91,435.45,434.62,434.79,71139.0,434.91,435.45,434.62,434.79,71139.0
2020-05-21 15:20:00,434.82,435.85,434.56,435.82,44454.0,434.82,435.85,434.56,435.82,44454.0
2020-05-21 15:25:00,435.79,436.19,435.38,435.55,59372.0,435.79,436.19,435.38,435.55,59372.0
2020-05-21 15:30:00,435.44,435.94,434.81,434.88,42515.0,435.44,435.94,434.81,434.88,42515.0
2020-05-21 15:35:00,434.92,435.38,434.7,435.33,53687.0,434.92,435.38,434.7,435.33,53687.0
2020-05-21 15:40:00,435.27,435.36,434.73,434.93,72911.0,435.27,435.36,434.73,434.93,72911.0
2020-05-21 15:45:00,434.85,436.18,434.75,436.05,90435.0,434.85,436.18,434.75,436.05,90435.0
2020-05-21 15:50:00,436.21,436.79,435.2,435.21,149426.0,436.21,436.79,435.2,435.21,149426.0
2020-05-21 15:55:00,435.22,436.47,435.22,436.29,264041.0,435.22,436.47,435.22,436.29,264041.0
2020-05-22 09:30:00,437.04,437.68,434.57,435.31,125592.0,437.04,437.68,434.57,435.31,125592.0
2020-05-22 09:35:00,435.09,435.6,433.47,433.52,53074.0,435.09,435.6,433.47,433.52,53074.0
2020-05-22 09:40:00,433.48,435.97,432.5,435.21,107274.0,433.48,435.97,432.5,435.21,107274.0
2020-05-22 09:45:00,435.3,437.21,434.55,436.36,78972.0,435.3,437.21,434.55,436.36,78972.0
2020-05-22 09:50:00,436.47,438.98,436.15,438.44,66608.0,436.47,438.98,436.15,438.44,66608.0
2020-05-22 09:55:00,438.5,439.09,437.43,438.74,63617.0,438.5,439.09,437.43,438.74,63617.0
2020-05-22 10:00:00,438.69,439.06,437.57,438.49,103067.0,438.69,439.06,437.57,438.49,103067.0
2020-05-22 10:05:00,438.33,438.49,435.85,436.08,55648.0,438.33,438.49,435.85,436.08,55648.0
2020-05-22 10:10:00,436.05,436.29,434.01,434.16,51940.0,436.05,436.29,434.01,434.16,51940.0
2020-05-22 10:15:00,434.19,434.36,432.35,433.04,107285.0,434.19,434.36,432.35,433.04,107285.0
2020-05-22 10:20:00,433.08,433.12,431.69,431.88,109741.0,433.08,433.12,431.69,431.88,109741.0
2020-05-22 10:25:00,431.99,433.8,431.68,433.41,98421.0,431.99,433.8,431.68,433.41,98421.0
2020-05-22 10:30:00,433.36,433.38,431.98,432.41,74514.0,433.36,433.38,431.98,432.41,74514.0
2020-05-22 10:35:00,432.44,432.81,431.9,432.68,56476.0,432.44,432.81,431.9,432.68,56476.0
2020-05-22 10:40:00,432.72,433.5,432.33,432.37,72965.0,432.72,433.5,432.33,432.37,72965.0
2020-05-22 10:45:00,432.4,433.29,432.15,432.54,66807.0,432.4,433.29,432.15,432.54,66807.0
2020-05-22 10:50:00,432.35,433.03,431.82,432.37,50331.0,432.35,433.03,431.82,432.37,50331.0
2020-05-22 10:55:00,432.29,432.3,430.74,430.99,103995.0,432.29,432.3,430.74,430.99,103995.0
2020-05-22 11:00:00,430.97,432.0,430.75,431.02,53551.0,430.97,432.0,430.75,431.02,53551.0
2020-05-22 11:05:00,431.05,431.24,430.42,430.96,47208.0,431.05,431.24,430.42,430.96,47208.0
2020-05-22 11:10:00,430.91,431.35,430.25,431.16,59409.0,430.91,431.35,430.25,431.16,59409.0
2020-05-22 11:15:00,431.21,431.26,430.66,430.83,48298.0,431.21,431.26,430.66,430.83,48298.0
2020-05-22 11:20:00,430.97,431.45,430.3,431.29,37074.0,430.97,431.45,430.3,431.29,37074.0
2020-05-22 11:25:00,431.2,431.32,430.54,430.9,38533.0,431.2,431.32,430.54,430.9,38533.0
2020-05-22 11:30:00,430.86,430.98,429.5,430.85,89083.0,430.86,430.98,429.5,430.85,89083.0
2020-05-22 11:35:00,430.91,431.77,430.82,431.56,53896.0,430.91,431.77,430.82,431.56,53896.0
2020-05-22 11:40:00,431.64,432.58,431.54,432.46,61805.0,431.64,432.58,431.54,432.46,61805.0
2020-05-22 11:45:00,432.48,432.95,432.15,432.45,43535.0,432.48,432.95,432.15,432.45,43535.0
2020-05-22 11:50:00,432.42,433.7,432.23,433.7,47219.0,432.42,433.7,432.23,433.7,47219.0
2020-05-22 11:55:00,433.61,433.78,432.96,433.11,41067.0,433.61,433.78,432.96,433.11,41067.0
2020-05-22 12:00:00,433.03,433.7,433.02,433.27,30444.0,433.03,433.7,433.02,433.27,30444.0
2020-05-22 12:05:00,433.25,433.4,432.32,432.48,29616.0,433.25,433.4,432.32,432.48,29616.0
2020-05-22 12:10:00,432.49,432.89,432.0,432.84,33048.0,432.49,432.89,432.0,432.84,33048.0
2020-05-22 12:15:00,432.77,432.77,432.19,432.47,15031.0,432.77,432.77,432.19,432.47,15031.0
2020-05-22 12:20:00,432.49,432.49,431.32,431.74,53523.0,432.49,432.49,431.32,431.74,53523.0
2020-05-22 12:25:00,431.72,431.85,431.45,431.67,20850.0,431.72,431.85,431.45,431.67,20850.0
2020-05-22 12:30:00,431.67,432.22,431.57,432.22,22255.0,431.67,432.22,431.57,432.22,22255.0
2020-05-22 12:35:00,432.17,433.09,432.17,432.88,38300.0,432.17,433.09,432.17,432.88,38300.0
2020-05-22 12:40:00,432.95,432.98,432.61,432.85,13315.0,432.95,432.98,432.61,432.85,13315.0
2020-05-22 12:45:00,432.96,432.96,432.41,432.42,15721.0,432.96,432.96,432.41,432.42,15721.0
2020-05-22 12:50:00,432.41,432.48,432.08,432.33,8225.0,432.41,432.48,432.08,432.33,8225.0
2020-05-22 12:55:00,432.37,432.74,432.24,432.41,14198.0,432.37,432.74,432.24,432.41,14198.0
2020-05-22 13:00:00,432.48,433.38,432.45,433.15,21290.0,432.48,433.38,432.45,433.15,21290.0
2020-05-22 13:05:00,433.06,433.35,432.38,432.38,25225.0,433.06,433.35,432.38,432.38,25225.0
2020-05-22 13:10:00,432.53,432.62,432.05,432.29,17534.0,432.53,432.62,432.05,432.29,17534.0
2020-05-22 13:15:00,432.28,432.61,432.2,432.3,13850.0,432.28,432.61,432.2,432.3,13850.0
2020-05-22 13:20:00,432.3,433.07,432.23,432.88,25428.0,432.3,433.07,432.23,432.88,25428.0
2020-05-22 13:25:00,432.99,433.25,432.8,432.98,23525.0,432.99,433.25,432.8,432.98,23525.0
2020-05-22 13:30:00,433.02,433.27,432.85,433.04,21309.0,433.02,433.27,432.85,433.04,21309.0
2020-05-22 13:35:00,433.06,433.54,433.06,433.25,25550.0,433.06,433.54,433.06,433.25,25550.0
2020-05-22 13:40:00,433.19,433.47,432.68,432.7,25341.0,433.19,433.47,432.68,432.7,25341.0
2020-05-22 13:45:00,432.76,432.92,432.31,432.36,17670.0,432.76,432.92,432.31,432.36,17670.0
2020-05-22 13:50:00,432.32,432.43,431.97,432.33,19919.0,432.32,432.43,431.97,432.33,19919.0
2020-05-22 13:55:00,432.4,432.68,432.2,432.5,20976.0,432.4,432.68,432.2,432.5,20976.0
2020-05-22 14:00:00,432.52,433.0,432.39,432.85,36791.0,432.52,433.0,432.39,432.85,36791.0
2020-05-22 14:05:00,432.76,432.85,432.3,432.45,28075.0,432.76,432.85,432.3,432.45,28075.0
2020-05-22 14:10:00,432.5,432.85,432.47,432.67,14140.0,432.5,432.85,432.47,432.67,14140.0
2020-05-22 14:15:00,432.63,432.92,432.58,432.71,14469.0,432.63,432.92,432.58,432.71,14469.0
2020-05-22 14:20:00,432.7,433.16,432.52,433.13,22488.0,432.7,433.16,432.52,433.13,22488.0
2020-05-22 14:25:00,433.16,433.23,432.74,432.77,27939.0,433.16,433.23,432.74,432.77,27939.0
2020-05-22 14:30:00,432.77,432.97,432.71,432.86,15818.0,432.77,432.97,432.71,432.86,15818.0
2020-05-22 14:35:00,432.83,432.84,432.4,432.66,16573.0,432.83,432.84,432.4,432.66,16573.0
2020-05-22 14:40:00,432.56,432.68,431.97,432.24,17556.0,432.56,432.68,431.97,432.24,17556.0
2020-05-22 14:45:00,432.26,432.27,431.43,431.43,17225.0,432.26,432.27,431.43,431.43,17225.0
2020-05-22 14:50:00,431.49,431.49,430.88,431.25,25271.0,431.49,431.49,430.88,431.25,25271.0
2020-05-22 14:55:00,431.21,431.37,430.65,430.7,32554.0,431.21,431.37,430.65,430.7,32554.0
2020-05-22 15:00:00,430.67,430.74,429.75,429.82,55753.0,430.67,430.74,429.75,429.82,55753.0
2020-05-22 15:05:00,429.86,430.47,429.75,430.14,34955.0,429.86,430.47,429.75,430.14,34955.0
2020-05-22 15:10:00,430.17,430.18,429.01,429.03,46433.0,430.17,430.18,429.01,429.03,46433.0
2020-05-22 15:15:00,429.05,429.09,428.36,428.44,68214.0,429.05,429.09,428.36,428.44,68214.0
2020-05-22 15:20:00,428.38,429.24,428.25,429.02,61995.0,428.38,429.24,428.25,429.02,61995.0
2020-05-22 15:25:00,429.12,429.12,427.63,428.03,85018.0,429.12,429.12,427.63,428.03,85018.0
2020-05-22 15:30:00,428.03,428.71,427.77,427.92,55338.0,428.03,428.71,427.77,427.92,55338.0
2020-05-22 15:35:00,427.92,428.09,427.51,427.71,45652.0,427.92,428.09,427.51,427.71,45652.0
2020-05-22 15:40:00,427.67,428.0,427.18,427.76,50031.0,427.67,428.0,427.18,427.76,50031.0
2020-05-22 15:45:00,427.74,428.8,427.74,428.62,51316.0,427.74,428.8,427.74,428.62,51316.0
2020-05-22 15:50:00,428.68,429.0,428.04,428.94,76620.0,428.68,429.0,428.04,428.94,76620.0
2020-05-22 15:55:00,428.92,429.33,428.43,429.08,165467.0,428.92,429.33,428.43,429.08,165467.0
2020-05-26 09:30:00,428.2,428.72,420.55,423.76,463120.0,428.2,428.72,420.55,423.76,463120.0
2020-05-26 09:35:00,423.54,424.03,421.24,421.9,178075.0,423.54,424.03,421.24,421.9,178075.0
2020-05-26 09:40:00,421.92,423.75,421.06,422.7,122576.0,421.92,423.75,421.06,422.7,122576.0
2020-05-26 09:45:00,422.76,423.17,418.11,418.97,225742.0,422.76,423.17,418.11,418.97,225742.0
2020-05-26 09:50:00,418.8,419.5,417.31,419.44,184440.0,418.8,419.5,417.31,419.44,184440.0
2020-05-26 09:55:00,419.3,419.67,416.55,417.68,205214.0,419.3,419.67,416.55,417.68,205214.0
2020-05-26 10:00:00,417.76,419.04,416.76,417.8,157369.0,417.76,419.04,416.76,417.8,157369.0
2020-05-26 10:05:00,417.89,420.8,417.89,420.27,144001.0,417.89,420.8,417.89,420.27,144001.0
2020-05-26 10:10:00,420.25,421.0,419.31,420.43,93495.0,420.25,421.0,419.31,420.43,93495.0
2020-05-26 10:15:00,420.51,421.0,420.27,420.28,45629.0,420.51,421.0,420.27,420.28,45629.0
2020-05-26 10:20:00,420.31,421.4,419.61,421.32,90575.0,420.31,421.4,419.61,421.32,90575.0
2020-05-26 10:25:00,421.34,422.26,420.76,421.81,82751.0,421.34,422.26,420.76,421.81,82751.0
2020-05-26 10:30:00,421.72,422.29,420.76,421.0,71958.0,421.72,422.29,420.76,421.0,71958.0
2020-05-26 10:35:00,420.99,422.74,420.77,422.13,61857.0,420.99,422.74,420.77,422.13,61857.0
2020-05-26 10:40:00,422.08,422.16,421.1,421.29,46528.0,422.08,422.16,421.1,421.29,46528.0
2020-05-26 10:45:00,421.29,422.35,421.12,421.5,47561.0,421.29,422.35,421.12,421.5,47561.0
2020-05-26 10:50:00,421.41,422.0,419.81,420.1,56017.0,421.41,422.0,419.81,420.1,56017.0
2020-05-26 10:55:00,420.1,420.44,419.45,420.04,61659.0,420.1,420.44,419.45,420.04,61659.0
2020-05-26 11:00:00,420.02,420.74,419.35,419.36,74080.0,420.02,420.74,419.35,419.36,74080.0
2020-05-26 11:05:00,419.35,419.92,418.49,419.41,67674.0,419.35,419.92,418.49,419.41,67674.0
2020-05-26 11:10:00,419.36,420.23,418.68,419.99,36537.0,419.36,420.23,418.68,419.99,36537.0
2020-05-26 11:15:00,419.94,420.25,419.1,420.25,33071.0,419.94,420.25,419.1,420.25,33071.0
2020-05-26 11:20:00,420.25,421.06,420.01,420.35,29835.0,420.25,421.06,420.01,420.35,29835.0
2020-05-26 11:25:00,420.41,420.45,418.81,419.48,44939.0,420.41,420.45,418.81,419.48,44939.0
2020-05-26 11:30:00,419.46,419.8,417.5,418.1,88727.0,419.46,419.8,417.5,418.1,88727.0
2020-05-26 11:35:00,418.15,418.67,417.89,418.45,28622.0,418.15,418.67,417.89,418.45,28622.0
2020-05-26 11:40:00,418.49,418.88,417.0,417.03,49139.0,418.49,418.88,417.0,417.03,49139.0
2020-05-26 11:45:00,417.0,417.63,416.28,417.54,60282.0,417.0,417.63,416.28,417.54,60282.0
2020-05-26 11:50:00,417.5,417.97,417.1,417.38,47474.0,417.5,417.97,417.1,417.38,47474.0
2020-05-26 11:55:00,417.36,417.62,416.88,417.26,43579.0,417.36,417.62,416.88,417.26,43579.0
2020-05-26 12:00:00,417.26,418.69,417.0,418.35,46845.0,417.26,418.69,417.0,418.35,46845.0
2020-05-26 12:05:00,418.25,418.76,418.03,418.43,27678.0,418.25,418.76,418.03,418.43,27678.0
2020-05-26 12:10:00,418.41,418.83,418.34,418.65,21141.0,418.41,418.83,418.34,418.65,21141.0
2020-05-26 12:15:00,418.63,418.65,417.02,417.14,26546.0,418.63,418.65,417.02,417.14,26546.0
2020-05-26 12:20:00,417.1,417.94,417.0,417.7,32638.0,417.1,417.94,417.0,417.7,32638.0
2020-05-26 12:25:00,417.76,418.04,417.12,417.37,26849.0,417.76,418.04,417.12,417.37,26849.0
2020-05-26 12:30:00,417.41,418.05,417.0,417.48,33097.0,417.41,418.05,417.0,417.48,33097.0
2020-05-26 12:35:00,417.48,418.08,417.19,418.04,22729.0,417.48,418.08,417.19,418.04,22729.0
2020-05-26 12:40:00,417.97,418.01,416.8,416.95,35056.0,417.97,418.01,416.8,416.95,35056.0
2020-05-26 12:45:00,416.99,417.2,416.34,416.42,32792.0,416.99,417.2,416.34,416.42,32792.0
2020-05-26 12:50:00,416.43,417.0,416.43,416.58,32702.0,416.43,417.0,416.43,416.58,32702.0
2020-05-26 12:55:00,416.64,417.29,416.46,416.8,21438.0,416.64,417.29,416.46,416.8,21438.0
2020-05-26 13:00:00,416.93,417.36,416.55,416.91,28693.0,416.93,417.36,416.55,416.91,28693.0
2020-05-26 13:05:00,416.89,417.15,416.13,416.19,21837.0,416.89,417.15,416.13,416.19,21837.0
2020-05-26 13:10:00,416.15,416.69,416.14,416.45,30542.0,416.15,416.69,416.14,416.45,30542.0
2020-05-26 13:15:00,416.38,417.27,416.38,416.87,33371.0,416.38,417.27,416.38,416.87,33371.0
2020-05-26 13:20:00,416.81,417.26,416.79,417.13,20255.0,416.81,417.26,416.79,417.13,20255.0
2020-05-26 13:25:00,417.2,417.8,417.09,417.6,38588.0,417.2,417.8,417.09,417.6,38588.0
2020-05-26 13:30:00,417.55,417.64,416.94,417.13,29075.0,417.55,417.64,416.94,417.13,29075.0
2020-05-26 13:35:00,417.2,417.39,416.85,416.86,15389.0,417.2,417.39,416.85,416.86,15389.0
2020-05-26 13:40:00,416.81,416.87,416.49,416.5,22092.0,416.81,416.87,416.49,416.5,22092.0
2020-05-26 13:45:00,416.48,416.65,416.2,416.2,20241.0,416.48,416.65,416.2,416.2,20241.0
2020-05-26 13:50:00,416.24,416.57,416.0,416.42,30668.0,416.24,416.57,416.0,416.42,30668.0
2020-05-26 13:55:00,416.48,417.0,416.29,416.39,24603.0,416.48,417.0,416.29,416.39,24603.0
2020-05-26 14:00:00,416.38,416.58,415.4,415.5,59750.0,416.38,416.58,415.4,415.5,59750.0
2020-05-26 14:05:00,415.54,415.87,415.02,415.25,50480.0,415.54,415.87,415.02,415.25,50480.0
2020-05-26 14:10:00,415.24,415.65,415.0,415.25,35264.0,415.24,415.65,415.0,415.25,35264.0
2020-05-26 14:15:00,415.23,415.55,415.0,415.29,40251.0,415.23,415.55,415.0,415.29,40251.0
2020-05-26 14:20:00,415.38,416.0,415.31,415.82,33746.0,415.38,416.0,415.31,415.82,33746.0
2020-05-26 14:25:00,415.81,416.86,415.81,416.4,60292.0,415.81,416.86,415.81,416.4,60292.0
2020-05-26 14:30:00,416.37,416.88,415.91,416.25,23435.0,416.37,416.88,415.91,416.25,23435.0
2020-05-26 14:35:00,416.33,416.8,416.24,416.39,22623.0,416.33,416.8,416.24,416.39,22623.0
2020-05-26 14:40:00,416.37,416.42,415.64,415.8,29367.0,416.37,416.42,415.64,415.8,29367.0
2020-05-26 14:45:00,415.8,415.95,415.5,415.8,23806.0,415.8,415.95,415.5,415.8,23806.0
2020-05-26 14:50:00,415.85,416.06,415.6,415.72,24954.0,415.85,416.06,415.6,415.72,24954.0
2020-05-26 14:55:00,415.75,416.27,415.7,416.17,21779.0,415.75,416.27,415.7,416.17,21779.0
2020-05-26 15:00:00,416.13,416.41,415.1,415.44,41616.0,416.13,416.41,415.1,415.44,41616.0
2020-05-26 15:05:00,415.59,415.95,415.36,415.69,30288.0,415.59,415.95,415.36,415.69,30288.0
2020-05-26 15:10:00,415.5,416.06,415.22,415.52,40381.0,415.5,416.06,415.22,415.52,40381.0
2020-05-26 15:15:00,415.57,415.7,414.53,414.7,75284.0,415.57,415.7,414.53,414.7,75284.0
2020-05-26 15:20:00,414.78,415.42,414.63,415.3,49430.0,414.78,415.42,414.63,415.3,49430.0
2020-05-26 15:25:00,415.35,415.36,414.6,414.79,42651.0,415.35,415.36,414.6,414.79,42651.0
2020-05-26 15:30:00,414.79,415.61,413.74,414.1,74914.0,414.79,415.61,413.74,414.1,74914.0
2020-05-26 15:35:00,414.21,415.68,414.17,414.86,67959.0,414.21,415.68,414.17,414.86,67959.0
2020-05-26 15:40:00,414.84,414.84,413.56,413.83,61107.0,414.84,414.84,413.56,413.83,61107.0
2020-05-26 15:45:00,413.82,414.23,413.14,413.69,75631.0,413.82,414.23,413.14,413.69,75631.0
2020-05-26 15:50:00,413.72,414.9,413.4,414.15,124725.0,413.72,414.9,413.4,414.15,124725.0
2020-05-26 15:55:00,414.32,415.0,414.02,414.92,187401.0,414.32,415.0,414.02,414.92,187401.0
2020-05-27 09:30:00,410.38,412.11,408.84,411.89,449532.0,410.38,412.11,408.84,411.89,449532.0
2020-05-27 09:35:00,411.8,413.5,409.97,412.99,223160.0,411.8,413.5,409.97,412.99,223160.0
2020-05-27 09:40:00,412.95,415.04,412.35,414.0,211141.0,412.95,415.04,412.35,414.0,211141.0
2020-05-27 09:45:00,413.93,414.16,407.78,408.77,201468.0,413.93,414.16,407.78,408.77,201468.0
2020-05-27 09:50:00,408.74,410.0,405.41,405.88,220401.0,408.74,410.0,405.41,405.88,220401.0
2020-05-27 09:55:00,405.88,407.44,405.5,406.47,189935.0,405.88,407.44,405.5,406.47,189935.0
2020-05-27 10:00:00,406.54,407.69,403.55,404.88,204702.0,406.54,407.69,403.55,404.88,204702.0
2020-05-27 10:05:00,404.84,407.63,404.83,407.51,148587.0,404.84,407.63,404.83,407.51,148587.0
2020-05-27 10:10:00,407.51,408.31,406.0,406.06,137758.0,407.51,408.31,406.0,406.06,137758.0
2020-05-27 10:15:00,406.19,406.47,404.15,404.97,179480.0,406.19,406.47,404.15,404.97,179480.0
2020-05-27 10:20:00,404.93,405.46,403.58,404.5,104485.0,404.93,405.46,403.58,404.5,104485.0
2020-05-27 10:25:00,404.5,404.76,403.81,404.01,92239.0,404.5,404.76,403.81,404.01,92239.0
2020-05-27 10:30:00,404.01,405.5,403.0,403.96,170320.0,404.01,405.5,403.0,403.96,170320.0
2020-05-27 10:35:00,403.96,404.92,401.79,402.19,174034.0,403.96,404.92,401.79,402.19,174034.0
2020-05-27 10:40:00,402.22,402.63,400.52,400.78,215588.0,402.22,402.63,400.52,400.78,215588.0
2020-05-27 10:45:00,400.8,401.29,397.93,397.93,187955.0,400.8,401.29,397.93,397.93,187955.0
2020-05-27 10:50:00,397.86,400.77,397.86,400.0,151716.0,397.86,400.77,397.86,400.0,151716.0
2020-05-27 10:55:00,400.21,401.0,399.23,400.68,156327.0,400.21,401.0,399.23,400.68,156327.0
2020-05-27 11:00:00,400.82,400.84,398.47,400.12,74162.0,400.82,400.84,398.47,400.12,74162.0
2020-05-27 11:05:00,400.11,400.89,399.5,399.76,118580.0,400.11,400.89,399.5,399.76,118580.0
2020-05-27 11:10:00,399.79,401.36,399.72,400.59,139590.0,399.79,401.36,399.72,400.59,139590.0
2020-05-27 11:15:00,400.5,402.44,399.85,402.02,134680.0,400.5,402.44,399.85,402.02,134680.0
2020-05-27 11:20:00,402.13,402.66,400.84,401.59,132678.0,402.13,402.66,400.84,401.59,132678.0
2020-05-27 11:25:00,401.55,402.94,401.25,401.73,94588.0,401.55,402.94,401.25,401.73,94588.0
2020-05-27 11:30:00,401.59,401.81,399.95,400.4,76896.0,401.59,401.81,399.95,400.4,76896.0
2020-05-27 11:35:00,400.45,401.49,399.55,400.15,74308.0,400.45,401.49,399.55,400.15,74308.0
2020-05-27 11:40:00,400.0,402.36,400.0,402.18,64014.0,400.0,402.36,400.0,402.18,64014.0
2020-05-27 11:45:00,402.11,404.2,401.88,404.02,124403.0,402.11,404.2,401.88,404.02,124403.0
2020-05-27 11:50:00,404.0,404.17,402.9,404.1,115750.0,404.0,404.17,402.9,404.1,115750.0
2020-05-27 11:55:00,404.21,404.4,403.4,403.76,43851.0,404.21,404.4,403.4,403.76,43851.0
2020-05-27 12:00:00,403.83,406.69,403.25,406.43,83420.0,403.83,406.69,403.25,406.43,83420.0
2020-05-27 12:05:00,406.32,407.91,406.32,407.88,91172.0,406.32,407.91,406.32,407.88,91172.0
2020-05-27 12:10:00,407.91,408.55,407.0,407.61,64918.0,407.91,408.55,407.0,407.61,64918.0
2020-05-27 12:15:00,407.69,408.53,407.22,407.53,71033.0,407.69,408.53,407.22,407.53,71033.0
2020-05-27 12:20:00,407.68,408.29,406.9,407.74,65069.0,407.68,408.29,406.9,407.74,65069.0
2020-05-27 12:25:00,407.75,408.76,406.51,406.74,42779.0,407.75,408.76,406.51,406.74,42779.0
2020-05-27 12:30:00,406.95,407.5,406.41,407.28,31398.0,406.95,407.5,406.41,407.28,31398.0
2020-05-27 12:35:00,407.33,407.66,406.91,407.38,22168.0,407.33,407.66,406.91,407.38,22168.0
2020-05-27 12:40:00,407.35,408.12,407.01,407.47,38549.0,407.35,408.12,407.01,407.47,38549.0
2020-05-27 12:45:00,407.59,408.8,407.46,408.78,31448.0,407.59,408.8,407.46,408.78,31448.0
2020-05-27 12:50:00,408.86,409.77,408.63,409.63,43777.0,408.86,409.77,408.63,409.63,43777.0
2020-05-27 12:55:00,409.71,410.25,408.6,408.61,52147.0,409.71,410.25,408.6,408.61,52147.0
2020-05-27 13:00:00,408.52,409.4,407.46,409.14,51604.0,408.52,409.4,407.46,409.14,51604.0
2020-05-27 13:05:00,409.06,410.07,408.94,409.18,32639.0,409.06,410.07,408.94,409.18,32639.0
2020-05-27 13:10:00,409.3,409.6,408.45,409.5,24828.0,409.3,409.6,408.45,409.5,24828.0
2020-05-27 13:15:00,409.45,409.98,408.63,409.88,25145.0,409.45,409.98,408.63,409.88,25145.0
2020-05-27 13:20:00,409.95,412.64,409.95,411.79,105520.0,409.95,412.64,409.95,411.79,105520.0
2020-05-27 13:25:00,411.87,412.35,411.7,412.18,73963.0,411.87,412.35,411.7,412.18,73963.0
2020-05-27 13:30:00,412.12,412.18,409.83,410.42,61950.0,412.12,412.18,409.83,410.42,61950.0
2020-05-27 13:35:00,410.43,410.9,410.0,410.87,43883.0,410.43,410.9,410.0,410.87,43883.0
2020-05-27 13:40:00,411.16,411.63,410.82,411.54,26440.0,411.16,411.63,410.82,411.54,26440.0
2020-05-27 13:45:00,411.5,412.0,411.01,411.99,21399.0,411.5,412.0,411.01,411.99,21399.0
2020-05-27 13:50:00,412.0,412.86,411.61,412.57,35357.0,412.0,412.86,411.61,412.57,35357.0
2020-05-27 13:55:00,412.55,412.65,411.68,412.5,28136.0,412.55,412.65,411.68,412.5,28136.0
2020-05-27 14:00:00,412.39,414.79,412.34,414.68,74345.0,412.39,414.79,412.34,414.68,74345.0
2020-05-27 14:05:00,414.62,414.72,413.8,414.41,29362.0,414.62,414.72,413.8,414.41,29362.0
2020-05-27 14:10:00,414.44,415.87,414.44,415.78,69666.0,414.44,415.87,414.44,415.78,69666.0
2020-05-27 14:15:00,415.87,416.75,415.2,415.62,104010.0,415.87,416.75,415.2,415.62,104010.0
2020-05-27 14:20:00,415.62,415.62,413.52,413.96,72975.0,415.62,415.62,413.52,413.96,72975.0
2020-05-27 14:25:00,414.13,414.88,413.8,414.87,41252.0,414.13,414.88,413.8,414.87,41252.0
2020-05-27 14:30:00,414.89,415.76,414.49,415.59,44783.0,414.89,415.76,414.49,415.59,44783.0
2020-05-27 14:35:00,415.56,415.69,414.55,414.83,37118.0,415.56,415.69,414.55,414.83,37118.0
2020-05-27 14:40:00,414.89,414.96,413.85,414.6,38657.0,414.89,414.96,413.85,414.6,38657.0
2020-05-27 14:45:00,414.74,415.75,414.45,415.72,35977.0,414.74,415.75,414.45,415.72,35977.0
2020-05-27 14:50:00,415.8,416.25,415.4,416.21,51140.0,415.8,416.25,415.4,416.21,51140.0
2020-05-27 14:55:00,416.25,416.76,415.98,416.62,32862.0,416.25,416.76,415.98,416.62,32862.0
2020-05-27 15:00:00,416.76,416.93,416.22,416.55,40428.0,416.76,416.93,416.22,416.55,40428.0
2020-05-27 15:05:00,416.54,417.6,416.4,417.54,72511.0,416.54,417.6,416.4,417.54,72511.0
2020-05-27 15:10:00,417.55,418.2,417.06,418.06,89554.0,417.55,418.2,417.06,418.06,89554.0
2020-05-27 15:15:00,417.88,418.27,417.17,417.89,45430.0,417.88,418.27,417.17,417.89,45430.0
2020-05-27 15:20:00,417.96,418.33,417.5,417.95,50118.0,417.96,418.33,417.5,417.95,50118.0
2020-05-27 15:25:00,417.91,418.33,417.11,418.3,52256.0,417.91,418.33,417.11,418.3,52256.0
2020-05-27 15:30:00,418.27,418.28,417.06,417.38,71179.0,418.27,418.28,417.06,417.38,71179.0
2020-05-27 15:35:00,417.31,417.98,416.66,417.88,87291.0,417.31,417.98,416.66,417.88,87291.0
2020-05-27 15:40:00,417.75,418.9,417.62,418.84,69660.0,417.75,418.9,417.62,418.84,69660.0
2020-05-27 15:45:00,418.88,419.48,418.52,419.0,83443.0,418.88,419.48,418.52,419.0,83443.0
2020-05-27 15:50:00,419.18,419.5,418.6,419.28,119428.0,419.18,419.5,418.6,419.28,119428.0
2020-05-27 15:55:00,419.29,420.02,418.93,419.81,198777.0,419.29,420.02,418.93,419.81,198777.0
2020-05-28 09:30:00,417.37,421.3,414.51,418.17,257107.0,417.37,421.3,414.51,418.17,257107.0
2020-05-28 09:35:00,418.3,419.49,416.22,418.31,111269.0,418.3,419.49,416.22,418.31,111269.0
2020-05-28 09:40:00,418.3,420.76,417.2,418.5,104589.0,418.3,420.76,417.2,418.5,104589.0
2020-05-28 09:45:00,418.49,418.72,416.16,418.38,73427.0,418.49,418.72,416.16,418.38,73427.0
2020-05-28 09:50:00,418.06,418.39,415.1,415.53,95011.0,418.06,418.39,415.1,415.53,95011.0
2020-05-28 09:55:00,415.41,416.34,413.89,415.13,141741.0,415.41,416.34,413.89,415.13,141741.0
2020-05-28 10:00:00,415.26,416.68,413.79,416.32,70377.0,415.26,416.68,413.79,416.32,70377.0
2020-05-28 10:05:00,416.26,418.35,415.52,417.69,81829.0,416.26,418.35,415.52,417.69,81829.0
2020-05-28 10:10:00,417.64,418.17,417.01,417.76,41826.0,417.64,418.17,417.01,417.76,41826.0
2020-05-28 10:15:00,417.76,418.0,415.67,416.49,45962.0,417.76,418.0,415.67,416.49,45962.0
2020-05-28 10:20:00,416.41,417.22,415.0,415.37,49264.0,416.41,417.22,415.0,415.37,49264.0
2020-05-28 10:25:00,415.39,416.75,414.44,416.37,49313.0,415.39,416.75,414.44,416.37,49313.0
2020-05-28 10:30:00,416.4,416.76,415.74,416.33,37534.0,416.4,416.76,415.74,416.33,37534.0
2020-05-28 10:35:00,416.3,417.62,416.01,416.82,46181.0,416.3,417.62,416.01,416.82,46181.0
2020-05-28 10:40:00,416.83,418.05,416.83,417.31,55101.0,416.83,418.05,416.83,417.31,55101.0
2020-05-28 10:45:00,417.22,417.89,417.19,417.4,29766.0,417.22,417.89,417.19,417.4,29766.0
2020-05-28 10:50:00,417.37,417.37,415.61,415.8,33430.0,417.37,417.37,415.61,415.8,33430.0
2020-05-28 10:55:00,415.81,416.6,415.42,416.53,39367.0,415.81,416.6,415.42,416.53,39367.0
2020-05-28 11:00:00,416.59,417.4,416.36,416.64,24085.0,416.59,417.4,416.36,416.64,24085.0
2020-05-28 11:05:00,416.55,417.8,416.5,416.67,32937.0,416.55,417.8,416.5,416.67,32937.0
2020-05-28 11:10:00,416.72,417.33,416.4,416.75,22107.0,416.72,417.33,416.4,416.75,22107.0
2020-05-28 11:15:00,416.92,417.76,416.67,416.96,34632.0,416.92,417.76,416.67,416.96,34632.0
2020-05-28 11:20:00,416.76,416.82,415.66,415.9,40859.0,416.76,416.82,415.66,415.9,40859.0
2020-05-28 11:25:00,415.9,416.6,414.74,416.6,43448.0,415.9,416.6,414.74,416.6,43448.0
2020-05-28 11:30:00,416.55,416.68,416.2,416.36,38875.0,416.55,416.68,416.2,416.36,38875.0
2020-05-28 11:35:00,416.35,416.65,416.0,416.35,19154.0,416.35,416.65,416.0,416.35,19154.0
2020-05-28 11:40:00,416.35,418.18,415.91,417.99,41368.0,416.35,418.18,415.91,417.99,41368.0
2020-05-28 11:45:00,418.05,419.77,417.99,419.48,72293.0,418.05,419.77,417.99,419.48,72293.0
2020-05-28 11:50:00,419.44,419.75,418.77,419.54,59412.0,419.44,419.75,418.77,419.54,59412.0
2020-05-28 11:55:00,419.47,421.15,419.38,420.98,96407.0,419.47,421.15,419.38,420.98,96407.0
2020-05-28 12:00:00,420.94,421.5,419.66,419.79,102242.0,420.94,421.5,419.66,419.79,102242.0
2020-05-28 12:05:00,419.87,421.05,419.87,420.78,37667.0,419.87,421.05,419.87,420.78,37667.0
2020-05-28 12:10:00,420.58,421.48,420.0,421.23,41827.0,420.58,421.48,420.0,421.23,41827.0
2020-05-28 12:15:00,421.32,422.38,421.12,422.27,68643.0,421.32,422.38,421.12,422.27,68643.0
2020-05-28 12:20:00,422.26,422.27,421.01,421.27,38922.0,422.26,422.27,421.01,421.27,38922.0
2020-05-28 12:25:00,421.25,421.58,420.6,420.78,32558.0,421.25,421.58,420.6,420.78,32558.0
2020-05-28 12:30:00,420.78,420.78,420.02,420.74,40083.0,420.78,420.78,420.02,420.74,40083.0
2020-05-28 12:35:00,420.66,420.74,419.39,419.8,32092.0,420.66,420.74,419.39,419.8,32092.0
2020-05-28 12:40:00,419.84,421.78,419.84,421.58,41362.0,419.84,421.78,419.84,421.58,41362.0
2020-05-28 12:45:00,421.59,422.08,420.82,421.77,35077.0,421.59,422.08,420.82,421.77,35077.0
2020-05-28 12:50:00,421.74,422.09,421.3,421.72,28610.0,421.74,422.09,421.3,421.72,28610.0
2020-05-28 12:55:00,421.72,421.96,421.08,421.3,19962.0,421.72,421.96,421.08,421.3,19962.0
2020-05-28 13:00:00,421.39,421.86,421.14,421.3,24011.0,421.39,421.86,421.14,421.3,24011.0
2020-05-28 13:05:00,421.26,421.45,420.73,420.96,31269.0,421.26,421.45,420.73,420.96,31269.0
2020-05-28 13:10:00,421.08,421.43,420.52,420.96,32862.0,421.08,421.43,420.52,420.96,32862.0
2020-05-28 13:15:00,420.97,421.13,420.26,421.13,21589.0,420.97,421.13,420.26,421.13,21589.0
2020-05-28 13:20:00,421.17,421.47,420.79,420.93,20774.0,421.17,421.47,420.79,420.93,20774.0
2020-05-28 13:25:00,420.93,420.93,419.78,420.29,33231.0,420.93,420.93,419.78,420.29,33231.0
2020-05-28 13:30:00,420.3,420.5,420.09,420.27,15641.0,420.3,420.5,420.09,420.27,15641.0
2020-05-28 13:35:00,420.35,421.68,420.34,421.44,31284.0,420.35,421.68,420.34,421.44,31284.0
2020-05-28 13:40:00,421.43,421.89,420.97,421.84,24069.0,421.43,421.89,420.97,421.84,24069.0
2020-05-28 13:45:00,421.77,421.9,420.95,421.63,36819.0,421.77,421.9,420.95,421.63,36819.0
2020-05-28 13:50:00,421.58,421.58,420.55,420.77,21268.0,421.58,421.58,420.55,420.77,21268.0
2020-05-28 13:55:00,420.62,421.24,420.1,420.11,24029.0,420.62,421.24,420.1,420.11,24029.0
2020-05-28 14:00:00,420.28,420.45,419.6,419.6,24485.0,420.28,420.45,419.6,419.6,24485.0
2020-05-28 14:05:00,419.5,419.56,418.26,418.26,42926.0,419.5,419.56,418.26,418.26,42926.0
2020-05-28 14:10:00,418.24,419.0,418.1,418.52,52414.0,418.24,419.0,418.1,418.52,52414.0
2020-05-28 14:15:00,418.54,419.18,418.52,418.87,31967.0,418.54,419.18,418.52,418.87,31967.0
2020-05-28 14:20:00,418.8,419.46,418.3,418.3,23884.0,418.8,419.46,418.3,418.3,23884.0
2020-05-28 14:25:00,418.32,418.45,417.6,418.2,31830.0,418.32,418.45,417.6,418.2,31830.0
2020-05-28 14:30:00,418.21,418.89,418.21,418.7,33152.0,418.21,418.89,418.21,418.7,33152.0
2020-05-28 14:35:00,418.87,419.56,418.86,418.95,28861.0,418.87,419.56,418.86,418.95,28861.0
2020-05-28 14:40:00,419.08,419.14,417.81,417.87,20540.0,419.08,419.14,417.81,417.87,20540.0
2020-05-28 14:45:00,417.89,418.45,417.8,418.1,10247.0,417.89,418.45,417.8,418.1,10247.0
2020-05-28 14:50:00,418.18,418.52,417.92,418.02,13207.0,418.18,418.52,417.92,418.02,13207.0
2020-05-28 14:55:00,418.07,418.4,417.1,418.38,24403.0,418.07,418.4,417.1,418.38,24403.0
2020-05-28 15:00:00,418.26,418.89,418.24,418.75,26633.0,418.26,418.89,418.24,418.75,26633.0
2020-05-28 15:05:00,418.61,418.88,418.33,418.39,20660.0,418.61,418.88,418.33,418.39,20660.0
2020-05-28 15:10:00,418.1,418.88,417.72,418.77,21764.0,418.1,418.88,417.72,418.77,21764.0
2020-05-28 15:15:00,418.64,418.76,416.68,416.94,35065.0,418.64,418.76,416.68,416.94,35065.0
2020-05-28 15:20:00,416.91,417.35,416.55,416.94,27743.0,416.91,417.35,416.55,416.94,27743.0
2020-05-28 15:25:00,416.75,417.59,415.68,415.72,40919.0,416.75,417.59,415.68,415.72,40919.0
2020-05-28 15:30:00,415.7,416.08,414.68,415.05,53505.0,415.7,416.08,414.68,415.05,53505.0
2020-05-28 15:35:00,415.14,415.7,414.75,415.69,47107.0,415.14,415.7,414.75,415.69,47107.0
2020-05-28 15:40:00,415.6,415.6,414.0,414.28,57552.0,415.6,415.6,414.0,414.28,57552.0
2020-05-28 15:45:00,414.19,414.53,412.6,412.86,90273.0,414.19,414.53,412.6,412.86,90273.0
2020-05-28 15:50:00,412.65,413.1,411.5,412.58,97533.0,412.65,413.1,411.5,412.58,97533.0
2020-05-28 15:55:00,412.79,414.52,412.77,413.44,139817.0,412.79,414.52,412.77,413.44,139817.0
2020-05-29 09:30:00,417.46,418.2,415.29,416.52,143171.0,417.46,418.2,415.29,416.52,143171.0
2020-05-29 09:35:00,416.67,419.75,414.33,419.67,142097.0,416.67,419.75,414.33,419.67,142097.0
2020-05-29 09:40:00,419.55,420.3,418.1,418.1,120081.0,419.55,420.3,418.1,418.1,120081.0
2020-05-29 09:45:00,418.02,420.0,417.54,418.75,62701.0,418.02,420.0,417.54,418.75,62701.0
2020-05-29 09:50:00,418.71,418.89,416.76,417.29,48015.0,418.71,418.89,416.76,417.29,48015.0
2020-05-29 09:55:00,417.29,417.66,416.48,417.31,36720.0,417.29,417.66,416.48,417.31,36720.0
2020-05-29 10:00:00,417.31,417.36,416.04,416.39,34766.0,417.31,417.36,416.04,416.39,34766.0
2020-05-29 10:05:00,416.37,417.2,413.64,414.25,76229.0,416.37,417.2,413.64,414.25,76229.0
2020-05-29 10:10:00,414.4,414.95,412.42,413.52,57559.0,414.4,414.95,412.42,413.52,57559.0
2020-05-29 10:15:00,413.52,414.17,412.88,413.28,52802.0,413.52,414.17,412.88,413.28,52802.0
2020-05-29 10:20:00,413.09,414.19,412.43,413.37,51267.0,413.09,414.19,412.43,413.37,51267.0
2020-05-29 10:25:00,413.37,415.71,413.37,415.4,59061.0,413.37,415.71,413.37,415.4,59061.0
2020-05-29 10:30:00,415.53,416.33,415.24,416.09,48815.0,415.53,416.33,415.24,416.09,48815.0
2020-05-29 10:35:00,416.16,416.93,415.88,416.75,50327.0,416.16,416.93,415.88,416.75,50327.0
2020-05-29 10:40:00,416.81,416.81,414.84,415.51,36622.0,416.81,416.81,414.84,415.51,36622.0
2020-05-29 10:45:00,415.36,415.5,414.53,414.63,32966.0,415.36,415.5,414.53,414.63,32966.0
2020-05-29 10:50:00,414.64,415.07,414.16,414.49,23596.0,414.64,415.07,414.16,414.49,23596.0
2020-05-29 10:55:00,414.65,415.55,414.62,415.17,23712.0,414.65,415.55,414.62,415.17,23712.0
2020-05-29 11:00:00,415.2,415.45,413.36,413.7,36636.0,415.2,415.45,413.36,413.7,36636.0
2020-05-29 11:05:00,413.68,414.57,413.6,413.71,20937.0,413.68,414.57,413.6,413.71,20937.0
2020-05-29 11:10:00,413.72,415.13,413.69,415.13,22108.0,413.72,415.13,413.69,415.13,22108.0
2020-05-29 11:15:00,415.0,415.48,414.63,415.12,25809.0,415.0,415.48,414.63,415.12,25809.0
2020-05-29 11:20:00,415.13,415.84,413.81,413.81,20673.0,415.13,415.84,413.81,413.81,20673.0
2020-05-29 11:25:00,413.89,414.4,413.33,414.02,24608.0,413.89,414.4,413.33,414.02,24608.0
2020-05-29 11:30:00,414.09,414.63,413.39,414.25,22900.0,414.09,414.63,413.39,414.25,22900.0
2020-05-29 11:35:00,414.15,414.87,414.0,414.62,15430.0,414.15,414.87,414.0,414.62,15430.0
2020-05-29 11:40:00,414.59,414.75,413.83,414.45,16664.0,414.59,414.75,413.83,414.45,16664.0
2020-05-29 11:45:00,414.53,415.4,414.23,415.19,17523.0,414.53,415.4,414.23,415.19,17523.0
2020-05-29 11:50:00,415.0,415.22,414.72,414.93,11072.0,415.0,415.22,414.72,414.93,11072.0
2020-05-29 11:55:00,415.0,415.42,414.54,414.82,33503.0,415.0,415.42,414.54,414.82,33503.0
2020-05-29 12:00:00,415.09,415.54,414.3,415.28,31368.0,415.09,415.54,414.3,415.28,31368.0
2020-05-29 12:05:00,415.22,415.37,414.09,414.09,15150.0,415.22,415.37,414.09,414.09,15150.0
2020-05-29 12:10:00,414.23,414.5,413.75,413.75,10997.0,414.23,414.5,413.75,413.75,10997.0
2020-05-29 12:15:00,413.83,413.91,413.12,413.31,23735.0,413.83,413.91,413.12,413.31,23735.0
2020-05-29 12:20:00,413.31,413.45,413.01,413.06,25834.0,413.31,413.45,413.01,413.06,25834.0
2020-05-29 12:25:00,413.0,413.49,412.81,413.44,35771.0,413.0,413.49,412.81,413.44,35771.0
2020-05-29 12:30:00,413.34,413.41,412.84,413.0,10761.0,413.34,413.41,412.84,413.0,10761.0
2020-05-29 12:35:00,412.98,413.11,412.5,412.9,22613.0,412.98,413.11,412.5,412.9,22613.0
2020-05-29 12:40:00,412.96,413.81,412.9,413.26,26124.0,412.96,413.81,412.9,413.26,26124.0
2020-05-29 12:45:00,413.16,413.26,412.83,413.11,6960.0,413.16,413.26,412.83,413.11,6960.0
2020-05-29 12:50:00,412.99,413.09,411.85,412.57,26856.0,412.99,413.09,411.85,412.57,26856.0
2020-05-29 12:55:00,412.47,414.98,412.37,413.81,54674.0,412.47,414.98,412.37,413.81,54674.0
2020-05-29 13:00:00,413.68,414.29,413.21,413.39,18926.0,413.68,414.29,413.21,413.39,18926.0
2020-05-29 13:05:00,413.38,413.98,413.23,413.43,13632.0,413.38,413.98,413.23,413.43,13632.0
2020-05-29 13:10:00,413.32,414.09,413.32,413.61,15741.0,413.32,414.09,413.32,413.61,15741.0
2020-05-29 13:15:00,413.58,414.29,413.44,413.61,15857.0,413.58,414.29,413.44,413.61,15857.0
2020-05-29 13:20:00,413.56,413.67,412.75,413.18,43984.0,413.56,413.67,412.75,413.18,43984.0
2020-05-29 13:25:00,412.96,413.56,412.92,413.45,17825.0,412.96,413.56,412.92,413.45,17825.0
2020-05-29 13:30:00,413.42,413.69,413.24,413.47,42560.0,413.42,413.69,413.24,413.47,42560.0
2020-05-29 13:35:00,413.48,413.78,413.06,413.49,32281.0,413.48,413.78,413.06,413.49,32281.0
2020-05-29 13:40:00,413.48,413.85,413.36,413.42,15899.0,413.48,413.85,413.36,413.42,15899.0
2020-05-29 13:45:00,413.49,413.7,413.15,413.52,11860.0,413.49,413.7,413.15,413.52,11860.0
2020-05-29 13:50:00,413.47,413.6,413.01,413.13,20070.0,413.47,413.6,413.01,413.13,20070.0
2020-05-29 13:55:00,413.22,414.0,412.87,413.65,20777.0,413.22,414.0,412.87,413.65,20777.0
2020-05-29 14:00:00,413.41,413.93,413.21,413.38,18696.0,413.41,413.93,413.21,413.38,18696.0
2020-05-29 14:05:00,413.54,414.86,413.3,414.68,32033.0,413.54,414.86,413.3,414.68,32033.0
2020-05-29 14:10:00,414.62,415.0,413.86,414.36,40060.0,414.62,415.0,413.86,414.36,40060.0
2020-05-29 14:15:00,414.25,415.03,414.25,414.96,27918.0,414.25,415.03,414.25,414.96,27918.0
2020-05-29 14:20:00,414.93,415.09,414.36,414.81,19560.0,414.93,415.09,414.36,414.81,19560.0
2020-05-29 14:25:00,414.83,415.32,414.55,414.94,22369.0,414.83,415.32,414.55,414.94,22369.0
2020-05-29 14:30:00,414.99,415.19,414.49,414.74,28654.0,414.99,415.19,414.49,414.74,28654.0
2020-05-29 14:35:00,414.69,415.49,414.67,414.77,27557.0,414.69,415.49,414.67,414.77,27557.0
2020-05-29 14:40:00,414.85,415.36,414.35,414.42,17484.0,414.85,415.36,414.35,414.42,17484.0
2020-05-29 14:45:00,414.43,414.88,413.59,413.61,19013.0,414.43,414.88,413.59,413.61,19013.0
2020-05-29 14:50:00,413.59,413.82,412.07,413.27,50660.0,413.59,413.82,412.07,413.27,50660.0
2020-05-29 14:55:00,413.32,415.67,412.94,415.04,81937.0,413.32,415.67,412.94,415.04,81937.0
2020-05-29 15:00:00,414.87,416.32,414.82,416.07,71554.0,414.87,416.32,414.82,416.07,71554.0
2020-05-29 15:05:00,415.91,416.07,415.12,415.12,25760.0,415.91,416.07,415.12,415.12,25760.0
2020-05-29 15:10:00,415.04,415.55,414.43,414.57,29166.0,415.04,415.55,414.43,414.57,29166.0
2020-05-29 15:15:00,414.58,416.06,414.58,416.05,27851.0,414.58,416.06,414.58,416.05,27851.0
2020-05-29 15:20:00,416.04,416.98,415.96,416.91,35511.0,416.04,416.98,415.96,416.91,35511.0
2020-05-29 15:25:00,416.89,417.44,416.61,416.93,35345.0,416.89,417.44,416.61,416.93,35345.0
2020-05-29 15:30:00,416.86,417.35,416.08,416.85,56438.0,416.86,417.35,416.08,416.85,56438.0
2020-05-29 15:35:00,417.0,417.96,416.63,417.96,38585.0,417.0,417.96,416.63,417.96,38585.0
2020-05-29 15:40:00,417.96,418.04,417.47,417.96,52788.0,417.96,418.04,417.47,417.96,52788.0
2020-05-29 15:45:00,417.91,418.25,417.1,417.36,52695.0,417.91,418.25,417.1,417.36,52695.0
2020-05-29 15:50:00,417.49,419.91,417.49,419.69,105336.0,417.49,419.91,417.49,419.69,105336.0
2020-05-29 15:55:00,419.74,420.19,418.76,419.28,159834.0,419.74,420.19,418.76,419.28,159834.0
2020-06-01 09:30:00,418.83,421.85,417.61,420.75,134712.0,418.83,421.85,417.61,420.75,134712.0
2020-06-01 09:35:00,420.55,421.2,417.55,419.18,61388.0,420.55,421.2,417.55,419.18,61388.0
2020-06-01 09:40:00,418.9,419.41,417.7,418.5,48063.0,418.9,419.41,417.7,418.5,48063.0
2020-06-01 09:45:00,418.4,419.05,415.98,417.71,65729.0,418.4,419.05,415.98,417.71,65729.0
2020-06-01 09:50:00,417.47,418.21,416.86,417.91,49269.0,417.47,418.21,416.86,417.91,49269.0
2020-06-01 09:55:00,417.87,419.83,417.57,418.89,54340.0,417.87,419.83,417.57,418.89,54340.0
2020-06-01 10:00:00,418.76,419.8,418.3,419.8,42195.0,418.76,419.8,418.3,419.8,42195.0
2020-06-01 10:05:00,419.89,420.5,419.6,419.77,57011.0,419.89,420.5,419.6,419.77,57011.0
2020-06-01 10:10:00,419.75,419.75,417.5,418.89,44132.0,419.75,419.75,417.5,418.89,44132.0
2020-06-01 10:15:00,418.79,418.97,417.87,417.87,56817.0,418.79,418.97,417.87,417.87,56817.0
2020-06-01 10:20:00,417.89,418.9,417.25,418.65,31677.0,417.89,418.9,417.25,418.65,31677.0
2020-06-01 10:25:00,418.57,419.98,418.28,419.68,35123.0,418.57,419.98,418.28,419.68,35123.0
2020-06-01 10:30:00,419.73,420.09,419.29,419.8,48861.0,419.73,420.09,419.29,419.8,48861.0
2020-06-01 10:35:00,420.0,420.29,419.39,419.87,19504.0,420.0,420.29,419.39,419.87,19504.0
2020-06-01 10:40:00,419.9,420.34,419.41,419.57,22151.0,419.9,420.34,419.41,419.57,22151.0
2020-06-01 10:45:00,419.52,419.75,418.75,419.41,21810.0,419.52,419.75,418.75,419.41,21810.0
2020-06-01 10:50:00,419.41,421.16,419.38,420.88,49419.0,419.41,421.16,419.38,420.88,49419.0
2020-06-01 10:55:00,420.78,421.89,420.62,421.59,49386.0,420.78,421.89,420.62,421.59,49386.0
2020-06-01 11:00:00,421.77,422.6,421.43,422.31,57305.0,421.77,422.6,421.43,422.31,57305.0
2020-06-01 11:05:00,422.43,422.74,421.63,422.18,31169.0,422.43,422.74,421.63,422.18,31169.0
2020-06-01 11:10:00,422.19,422.28,420.57,421.41,27278.0,422.19,422.28,420.57,421.41,27278.0
2020-06-01 11:15:00,421.31,421.44,420.1,420.32,22464.0,421.31,421.44,420.1,420.32,22464.0
2020-06-01 11:20:00,420.42,421.21,419.81,420.54,21741.0,420.42,421.21,419.81,420.54,21741.0
2020-06-01 11:25:00,420.4,420.41,419.13,420.31,27085.0,420.4,420.41,419.13,420.31,27085.0
2020-06-01 11:30:00,420.24,421.41,420.06,421.41,17785.0,420.24,421.41,420.06,421.41,17785.0
2020-06-01 11:35:00,421.17,421.2,420.67,420.93,11210.0,421.17,421.2,420.67,420.93,11210.0
2020-06-01 11:40:00,420.59,421.2,420.25,420.47,16160.0,420.59,421.2,420.25,420.47,16160.0
2020-06-01 11:45:00,420.64,420.77,420.37,420.59,7329.0,420.64,420.77,420.37,420.59,7329.0
2020-06-01 11:50:00,420.49,420.75,420.22,420.43,21745.0,420.49,420.75,420.22,420.43,21745.0
2020-06-01 11:55:00,420.43,421.11,420.29,420.79,24641.0,420.43,421.11,420.29,420.79,24641.0
2020-06-01 12:00:00,420.82,420.99,420.11,420.96,22260.0,420.82,420.99,420.11,420.96,22260.0
2020-06-01 12:05:00,420.93,421.38,420.63,421.38,26154.0,420.93,421.38,420.63,421.38,26154.0
2020-06-01 12:10:00,421.38,422.08,421.31,421.44,44428.0,421.38,422.08,421.31,421.44,44428.0
2020-06-01 12:15:00,421.43,421.87,421.37,421.82,14309.0,421.43,421.87,421.37,421.82,14309.0
2020-06-01 12:20:00,421.76,422.0,421.6,421.8,20011.0,421.76,422.0,421.6,421.8,20011.0
2020-06-01 12:25:00,421.78,421.88,421.32,421.32,19522.0,421.78,421.88,421.32,421.32,19522.0
2020-06-01 12:30:00,421.25,421.85,421.16,421.85,18366.0,421.25,421.85,421.16,421.85,18366.0
2020-06-01 12:35:00,421.76,422.75,421.58,422.53,35698.0,421.76,422.75,421.58,422.53,35698.0
2020-06-01 12:40:00,422.61,423.2,422.37,422.88,35077.0,422.61,423.2,422.37,422.88,35077.0
2020-06-01 12:45:00,422.92,422.98,422.42,422.49,16223.0,422.92,422.98,422.42,422.49,16223.0
2020-06-01 12:50:00,422.49,422.87,422.32,422.43,11982.0,422.49,422.87,422.32,422.43,11982.0
2020-06-01 12:55:00,422.49,422.5,421.4,421.48,28986.0,422.49,422.5,421.4,421.48,28986.0
2020-06-01 13:00:00,421.53,422.58,421.52,422.53,20244.0,421.53,422.58,421.52,422.53,20244.0
2020-06-01 13:05:00,422.46,423.46,422.41,423.19,27200.0,422.46,423.46,422.41,423.19,27200.0
2020-06-01 13:10:00,423.13,424.05,422.74,423.87,46508.0,423.13,424.05,422.74,423.87,46508.0
2020-06-01 13:15:00,423.93,424.1,423.3,423.71,32259.0,423.93,424.1,423.3,423.71,32259.0
2020-06-01 13:20:00,423.78,424.18,423.77,424.07,17368.0,423.78,424.18,423.77,424.07,17368.0
2020-06-01 13:25:00,424.09,424.25,423.85,423.93,19278.0,424.09,424.25,423.85,423.93,19278.0
2020-06-01 13:30:00,423.92,424.15,423.78,423.88,12321.0,423.92,424.15,423.78,423.88,12321.0
2020-06-01 13:35:00,423.82,423.94,423.46,423.6,12922.0,423.82,423.94,423.46,423.6,12922.0
2020-06-01 13:40:00,423.59,423.72,422.91,423.0,19372.0,423.59,423.72,422.91,423.0,19372.0
2020-06-01 13:45:00,423.06,423.62,423.06,423.48,10338.0,423.06,423.62,423.06,423.48,10338.0
2020-06-01 13:50:00,423.57,423.57,423.13,423.19,8275.0,423.57,423.57,423.13,423.19,8275.0
2020-06-01 13:55:00,423.18,423.75,423.17,423.53,9655.0,423.18,423.75,423.17,423.53,9655.0
2020-06-01 14:00:00,423.56,423.76,423.45,423.56,6045.0,423.56,423.76,423.45,423.56,6045.0
2020-06-01 14:05:00,423.59,424.1,423.38,424.02,19620.0,423.59,424.1,423.38,424.02,19620.0
2020-06-01 14:10:00,423.99,424.55,423.99,424.48,32583.0,423.99,424.55,423.99,424.48,32583.0
2020-06-01 14:15:00,424.34,424.73,423.85,424.69,29928.0,424.34,424.73,423.85,424.69,29928.0
2020-06-01 14:20:00,424.66,424.75,423.88,423.98,18320.0,424.66,424.75,423.88,423.98,18320.0
2020-06-01 14:25:00,424.06,424.73,424.05,424.62,19182.0,424.06,424.73,424.05,424.62,19182.0
2020-06-01 14:30:00,424.7,425.17,424.57,425.17,38571.0,424.7,425.17,424.57,425.17,38571.0
2020-06-01 14:35:00,425.18,425.48,424.44,424.69,28784.0,425.18,425.48,424.44,424.69,28784.0
2020-06-01 14:40:00,424.63,425.13,424.63,424.79,22479.0,424.63,425.13,424.63,424.79,22479.0
2020-06-01 14:45:00,424.72,424.8,424.5,424.61,17617.0,424.72,424.8,424.5,424.61,17617.0
2020-06-01 14:50:00,424.8,424.94,424.22,424.47,15993.0,424.8,424.94,424.22,424.47,15993.0
2020-06-01 14:55:00,424.56,425.09,424.44,424.96,17105.0,424.56,425.09,424.44,424.96,17105.0
2020-06-01 15:00:00,424.88,425.15,424.61,424.75,17736.0,424.88,425.15,424.61,424.75,17736.0
2020-06-01 15:05:00,424.76,424.94,424.41,424.62,26928.0,424.76,424.94,424.41,424.62,26928.0
2020-06-01 15:10:00,424.72,424.8,424.25,424.55,15003.0,424.72,424.8,424.25,424.55,15003.0
2020-06-01 15:15:00,424.61,424.64,424.0,424.3,21915.0,424.61,424.64,424.0,424.3,21915.0
2020-06-01 15:20:00,424.4,424.65,424.03,424.59,22312.0,424.4,424.65,424.03,424.59,22312.0
2020-06-01 15:25:00,424.66,425.53,424.57,425.16,46927.0,424.66,425.53,424.57,425.16,46927.0
2020-06-01 15:30:00,425.16,425.47,424.82,425.4,31261.0,425.16,425.47,424.82,425.4,31261.0
2020-06-01 15:35:00,425.43,425.5,425.0,425.1,29597.0,425.43,425.5,425.0,425.1,29597.0
2020-06-01 15:40:00,425.03,425.09,424.53,424.96,33011.0,425.03,425.09,424.53,424.96,33011.0
2020-06-01 15:45:00,424.99,425.3,424.7,425.13,32839.0,424.99,425.3,424.7,425.13,32839.0
2020-06-01 15:50:00,425.14,425.94,425.03,425.94,49925.0,425.14,425.94,425.03,425.94,49925.0
2020-06-01 15:55:00,425.93,426.72,425.79,425.92,126921.0,425.93,426.72,425.79,425.92,126921.0
2020-06-02 09:30:00,425.87,426.09,422.52,423.15,146895.0,425.87,426.09,422.52,423.15,146895.0
2020-06-02 09:35:00,423.38,424.88,422.62,424.15,46474.0,423.38,424.88,422.62,424.15,46474.0
2020-06-02 09:40:00,423.88,425.45,423.5,425.03,51878.0,423.88,425.45,423.5,425.03,51878.0
2020-06-02 09:45:00,425.21,426.5,424.14,424.43,59160.0,425.21,426.5,424.14,424.43,59160.0
2020-06-02 09:50:00,424.36,425.23,423.78,424.28,22001.0,424.36,425.23,423.78,424.28,22001.0
2020-06-02 09:55:00,424.0,425.02,423.62,424.57,34286.0,424.0,425.02,423.62,424.57,34286.0
2020-06-02 10:00:00,424.42,425.48,423.84,424.53,24294.0,424.42,425.48,423.84,424.53,24294.0
2020-06-02 10:05:00,424.41,426.07,424.26,425.4,30204.0,424.41,426.07,424.26,425.4,30204.0
2020-06-02 10:10:00,425.5,426.01,424.25,424.38,34284.0,425.5,426.01,424.25,424.38,34284.0
2020-06-02 10:15:00,424.48,426.0,424.41,425.28,26283.0,424.48,426.0,424.41,425.28,26283.0
2020-06-02 10:20:00,425.67,426.68,425.45,426.53,26181.0,425.67,426.68,425.45,426.53,26181.0
2020-06-02 10:25:00,426.58,427.59,426.3,427.15,54406.0,426.58,427.59,426.3,427.15,54406.0
2020-06-02 10:30:00,427.11,427.14,425.52,425.63,30189.0,427.11,427.14,425.52,425.63,30189.0
2020-06-02 10:35:00,425.59,426.12,425.08,425.49,21480.0,425.59,426.12,425.08,425.49,21480.0
2020-06-02 10:40:00,425.56,425.56,423.41,424.03,33853.0,425.56,425.56,423.41,424.03,33853.0
2020-06-02 10:45:00,423.93,424.0,421.58,421.61,57436.0,423.93,424.0,421.58,421.61,57436.0
2020-06-02 10:50:00,421.44,422.53,421.24,422.24,42039.0,421.44,422.53,421.24,422.24,42039.0
2020-06-02 10:55:00,422.33,422.6,421.91,422.29,30409.0,422.33,422.6,421.91,422.29,30409.0
2020-06-02 11:00:00,422.39,422.39,420.59,421.46,44253.0,422.39,422.39,420.59,421.46,44253.0
2020-06-02 11:05:00,421.42,421.57,419.5,420.15,53426.0,421.42,421.57,419.5,420.15,53426.0
2020-06-02 11:10:00,420.24,420.92,419.46,420.28,39734.0,420.24,420.92,419.46,420.28,39734.0
2020-06-02 11:15:00,420.19,421.69,419.85,421.25,32459.0,420.19,421.69,419.85,421.25,32459.0
2020-06-02 11:20:00,421.18,421.47,420.5,421.37,20879.0,421.18,421.47,420.5,421.37,20879.0
2020-06-02 11:25:00,421.35,422.62,421.35,421.61,37420.0,421.35,422.62,421.35,421.61,37420.0
2020-06-02 11:30:00,421.92,422.36,421.28,422.35,22993.0,421.92,422.36,421.28,422.35,22993.0
2020-06-02 11:35:00,422.26,422.67,421.94,422.2,14664.0,422.26,422.67,421.94,422.2,14664.0
2020-06-02 11:40:00,422.13,422.73,422.09,422.13,16005.0,422.13,422.73,422.09,422.13,16005.0
2020-06-02 11:45:00,422.07,422.83,422.07,422.21,13743.0,422.07,422.83,422.07,422.21,13743.0
2020-06-02 11:50:00,422.15,422.2,421.07,421.72,16085.0,422.15,422.2,421.07,421.72,16085.0
2020-06-02 11:55:00,421.78,422.08,421.2,421.53,11274.0,421.78,422.08,421.2,421.53,11274.0
2020-06-02 12:00:00,421.67,422.17,421.45,421.69,16835.0,421.67,422.17,421.45,421.69,16835.0
2020-06-02 12:05:00,421.74,422.3,421.74,422.25,13251.0,421.74,422.3,421.74,422.25,13251.0
2020-06-02 12:10:00,422.19,422.52,422.12,422.46,10716.0,422.19,422.52,422.12,422.46,10716.0
2020-06-02 12:15:00,422.46,422.57,422.0,422.39,9672.0,422.46,422.57,422.0,422.39,9672.0
2020-06-02 12:20:00,422.6,422.69,422.06,422.33,8517.0,422.6,422.69,422.06,422.33,8517.0
2020-06-02 12:25:00,422.61,423.14,422.54,422.97,17520.0,422.61,423.14,422.54,422.97,17520.0
2020-06-02 12:30:00,422.87,423.23,422.6,422.71,15417.0,422.87,423.23,422.6,422.71,15417.0
2020-06-02 12:35:00,422.72,423.28,422.69,423.28,7706.0,422.72,423.28,422.69,423.28,7706.0
2020-06-02 12:40:00,423.24,423.5,422.9,423.5,11555.0,423.24,423.5,422.9,423.5,11555.0
2020-06-02 12:45:00,423.38,423.74,423.17,423.49,14872.0,423.38,423.74,423.17,423.49,14872.0
2020-06-02 12:50:00,423.47,423.69,423.21,423.4,11341.0,423.47,423.69,423.21,423.4,11341.0
2020-06-02 12:55:00,423.45,423.45,422.73,422.77,14552.0,423.45,423.45,422.73,422.77,14552.0
2020-06-02 13:00:00,422.76,423.78,422.64,423.73,11579.0,422.76,423.78,422.64,423.73,11579.0
2020-06-02 13:05:00,423.88,423.88,423.26,423.77,14444.0,423.88,423.88,423.26,423.77,14444.0
2020-06-02 13:10:00,423.63,423.83,423.08,423.3,14707.0,423.63,423.83,423.08,423.3,14707.0
2020-06-02 13:15:00,423.22,423.29,422.83,422.97,11205.0,423.22,423.29,422.83,422.97,11205.0
2020-06-02 13:20:00,422.96,423.1,422.71,422.72,17793.0,422.96,423.1,422.71,422.72,17793.0
2020-06-02 13:25:00,422.72,423.35,422.64,422.99,15287.0,422.72,423.35,422.64,422.99,15287.0
2020-06-02 13:30:00,423.03,423.29,422.88,423.29,11393.0,423.03,423.29,422.88,423.29,11393.0
2020-06-02 13:35:00,423.3,424.23,423.3,424.14,42950.0,423.3,424.23,423.3,424.14,42950.0
2020-06-02 13:40:00,424.08,424.23,423.63,424.19,30127.0,424.08,424.23,423.63,424.19,30127.0
2020-06-02 13:45:00,424.21,424.9,424.21,424.49,15347.0,424.21,424.9,424.21,424.49,15347.0
2020-06-02 13:50:00,424.36,425.04,424.24,424.97,15212.0,424.36,425.04,424.24,424.97,15212.0
2020-06-02 13:55:00,424.91,425.15,424.42,424.64,11059.0,424.91,425.15,424.42,424.64,11059.0
2020-06-02 14:00:00,424.64,424.85,424.3,424.5,12988.0,424.64,424.85,424.3,424.5,12988.0
2020-06-02 14:05:00,424.43,424.52,423.88,423.93,15834.0,424.43,424.52,423.88,423.93,15834.0
2020-06-02 14:10:00,423.99,424.0,423.58,423.83,18789.0,423.99,424.0,423.58,423.83,18789.0
2020-06-02 14:15:00,423.81,424.69,423.8,424.36,20303.0,423.81,424.69,423.8,424.36,20303.0
2020-06-02 14:20:00,424.36,424.57,424.18,424.24,9359.0,424.36,424.57,424.18,424.24,9359.0
2020-06-02 14:25:00,424.31,424.39,423.88,423.98,10889.0,424.31,424.39,423.88,423.98,10889.0
2020-06-02 14:30:00,424.04,424.32,423.53,423.7,20665.0,424.04,424.32,423.53,423.7,20665.0
2020-06-02 14:35:00,423.87,423.96,423.57,423.89,14161.0,423.87,423.96,423.57,423.89,14161.0
2020-06-02 14:40:00,423.84,424.39,423.8,424.34,10419.0,423.84,424.39,423.8,424.34,10419.0
2020-06-02 14:45:00,424.35,424.98,424.34,424.96,18277.0,424.35,424.98,424.34,424.96,18277.0
2020-06-02 14:50:00,424.89,424.98,424.6,424.94,12904.0,424.89,424.98,424.6,424.94,12904.0
2020-06-02 14:55:00,424.96,424.98,424.34,424.45,16680.0,424.96,424.98,424.34,424.45,16680.0
2020-06-02 15:00:00,424.55,424.87,424.09,424.31,18615.0,424.55,424.87,424.09,424.31,18615.0
2020-06-02 15:05:00,424.31,424.89,424.25,424.25,18030.0,424.31,424.89,424.25,424.25,18030.0
2020-06-02 15:10:00,424.42,425.0,424.21,425.0,16885.0,424.42,425.0,424.21,425.0,16885.0
2020-06-02 15:15:00,425.0,425.91,425.0,425.69,51733.0,425.0,425.91,425.0,425.69,51733.0
2020-06-02 15:20:00,425.77,425.9,424.93,425.23,35816.0,425.77,425.9,424.93,425.23,35816.0
2020-06-02 15:25:00,425.28,425.6,424.91,425.5,16940.0,425.28,425.6,424.91,425.5,16940.0
2020-06-02 15:30:00,425.49,425.61,425.18,425.45,20960.0,425.49,425.61,425.18,425.45,20960.0
2020-06-02 15:35:00,425.44,426.16,425.36,426.1,21193.0,425.44,426.16,425.36,426.1,21193.0
2020-06-02 15:40:00,426.16,426.53,425.87,426.5,37732.0,426.16,426.53,425.87,426.5,37732.0
2020-06-02 15:45:00,426.5,426.5,425.62,426.12,34085.0,426.5,426.5,425.62,426.12,34085.0
2020-06-02 15:50:00,426.25,427.25,426.25,427.2,72025.0,426.25,427.25,426.25,427.2,72025.0
2020-06-02 15:55:00,427.17,427.49,426.98,427.3,90345.0,427.17,427.49,426.98,427.3,90345.0
2020-06-03 09:30:00,426.94,427.1,422.63,422.82,150980.0,426.94,427.1,422.63,422.82,150980.0
2020-06-03 09:35:00,422.99,423.33,421.28,422.37,76441.0,422.99,423.33,421.28,422.37,76441.0
2020-06-03 09:40:00,422.04,424.13,421.49,422.77,98203.0,422.04,424.13,421.49,422.77,98203.0
2020-06-03 09:45:00,422.93,423.07,421.25,422.13,43351.0,422.93,423.07,421.25,422.13,43351.0
2020-06-03 09:50:00,422.09,422.81,421.0,422.05,69045.0,422.09,422.81,421.0,422.05,69045.0
2020-06-03 09:55:00,422.0,422.51,420.77,421.83,85473.0,422.0,422.51,420.77,421.83,85473.0
2020-06-03 10:00:00,422.0,422.76,420.93,421.37,71703.0,422.0,422.76,420.93,421.37,71703.0
2020-06-03 10:05:00,421.35,422.74,420.43,422.74,63268.0,421.35,422.74,420.43,422.74,63268.0
2020-06-03 10:10:00,422.52,423.19,422.15,422.74,71569.0,422.52,423.19,422.15,422.74,71569.0
2020-06-03 10:15:00,422.76,423.98,422.3,423.42,52907.0,422.76,423.98,422.3,423.42,52907.0
2020-06-03 10:20:00,423.4,423.4,421.6,422.2,51460.0,423.4,423.4,421.6,422.2,51460.0
2020-06-03 10:25:00,422.1,422.41,421.65,422.03,34489.0,422.1,422.41,421.65,422.03,34489.0
2020-06-03 10:30:00,421.99,423.11,421.73,422.83,25995.0,421.99,423.11,421.73,422.83,25995.0
2020-06-03 10:35:00,422.74,423.04,421.89,422.08,24087.0,422.74,423.04,421.89,422.08,24087.0
2020-06-03 10:40:00,422.0,422.01,421.0,421.42,32957.0,422.0,422.01,421.0,421.42,32957.0
2020-06-03 10:45:00,421.49,421.84,421.27,421.58,31330.0,421.49,421.84,421.27,421.58,31330.0
2020-06-03 10:50:00,421.58,421.84,421.4,421.54,15812.0,421.58,421.84,421.4,421.54,15812.0
2020-06-03 10:55:00,421.51,421.71,420.5,421.01,35140.0,421.51,421.71,420.5,421.01,35140.0
2020-06-03 11:00:00,420.97,421.47,420.55,421.18,28164.0,420.97,421.47,420.55,421.18,28164.0
2020-06-03 11:05:00,421.09,421.89,420.95,421.28,24660.0,421.09,421.89,420.95,421.28,24660.0
2020-06-03 11:10:00,421.19,421.6,420.6,420.75,24042.0,421.19,421.6,420.6,420.75,24042.0
2020-06-03 11:15:00,420.83,421.41,420.78,421.04,20118.0,420.83,421.41,420.78,421.04,20118.0
2020-06-03 11:20:00,421.08,421.42,420.22,421.12,31434.0,421.08,421.42,420.22,421.12,31434.0
2020-06-03 11:25:00,421.1,421.86,421.01,421.77,39285.0,421.1,421.86,421.01,421.77,39285.0
2020-06-03 11:30:00,421.72,421.75,420.78,421.06,34136.0,421.72,421.75,420.78,421.06,34136.0
2020-06-03 11:35:00,421.0,421.0,419.55,419.87,73569.0,421.0,421.0,419.55,419.87,73569.0
2020-06-03 11:40:00,419.84,419.99,418.78,419.25,53696.0,419.84,419.99,418.78,419.25,53696.0
2020-06-03 11:45:00,419.27,420.69,419.21,420.53,41175.0,419.27,420.69,419.21,420.53,41175.0
2020-06-03 11:50:00,420.43,420.9,420.26,420.75,44748.0,420.43,420.9,420.26,420.75,44748.0
2020-06-03 11:55:00,420.58,420.93,419.75,420.46,30409.0,420.58,420.93,419.75,420.46,30409.0
2020-06-03 12:00:00,420.46,420.54,419.6,419.6,29836.0,420.46,420.54,419.6,419.6,29836.0
2020-06-03 12:05:00,419.51,420.07,419.19,419.22,17972.0,419.51,420.07,419.19,419.22,17972.0
2020-06-03 12:10:00,419.22,419.74,419.0,419.62,20977.0,419.22,419.74,419.0,419.62,20977.0
2020-06-03 12:15:00,419.68,419.9,419.03,419.41,23562.0,419.68,419.9,419.03,419.41,23562.0
2020-06-03 12:20:00,419.46,419.63,419.0,419.13,23474.0,419.46,419.63,419.0,419.13,23474.0
2020-06-03 12:25:00,419.18,419.73,418.9,419.34,37006.0,419.18,419.73,418.9,419.34,37006.0
2020-06-03 12:30:00,419.29,419.47,418.92,419.02,25627.0,419.29,419.47,418.92,419.02,25627.0
2020-06-03 12:35:00,419.09,420.3,419.09,420.24,41088.0,419.09,420.3,419.09,420.24,41088.0
2020-06-03 12:40:00,420.3,421.0,420.23,420.66,30393.0,420.3,421.0,420.23,420.66,30393.0
2020-06-03 12:45:00,420.74,420.74,419.57,419.85,26356.0,420.74,420.74,419.57,419.85,26356.0
2020-06-03 12:50:00,419.85,420.34,419.58,419.66,16324.0,419.85,420.34,419.58,419.66,16324.0
2020-06-03 12:55:00,419.72,419.95,419.33,419.63,14844.0,419.72,419.95,419.33,419.63,14844.0
2020-06-03 13:00:00,419.56,419.68,418.36,418.6,43735.0,419.56,419.68,418.36,418.6,43735.0
2020-06-03 13:05:00,418.6,418.99,418.47,418.69,18677.0,418.6,418.99,418.47,418.69,18677.0
2020-06-03 13:10:00,418.57,419.21,418.05,418.97,41331.0,418.57,419.21,418.05,418.97,41331.0
2020-06-03 13:15:00,419.03,419.9,418.9,419.9,37575.0,419.03,419.9,418.9,419.9,37575.0
2020-06-03 13:20:00,419.9,420.75,419.61,420.73,38609.0,419.9,420.75,419.61,420.73,38609.0
2020-06-03 13:25:00,420.62,421.09,420.45,421.09,37538.0,420.62,421.09,420.45,421.09,37538.0
2020-06-03 13:30:00,421.06,421.42,420.94,421.27,32285.0,421.06,421.42,420.94,421.27,32285.0
2020-06-03 13:35:00,421.23,421.69,421.22,421.69,42126.0,421.23,421.69,421.22,421.69,42126.0
2020-06-03 13:40:00,421.73,422.0,421.6,421.72,25975.0,421.73,422.0,421.6,421.72,25975.0
2020-06-03 13:45:00,421.74,421.87,421.25,421.27,25632.0,421.74,421.87,421.25,421.27,25632.0
2020-06-03 13:50:00,421.24,422.17,421.11,422.01,22755.0,421.24,422.17,421.11,422.01,22755.0
2020-06-03 13:55:00,422.06,422.33,421.78,422.16,28570.0,422.06,422.33,421.78,422.16,28570.0
2020-06-03 14:00:00,422.17,423.43,421.9,423.35,53385.0,422.17,423.43,421.9,423.35,53385.0
2020-06-03 14:05:00,423.25,423.43,423.05,423.22,20134.0,423.25,423.43,423.05,423.22,20134.0
2020-06-03 14:10:00,423.17,423.3,422.13,422.25,26603.0,423.17,423.3,422.13,422.25,26603.0
2020-06-03 14:15:00,422.39,422.95,421.76,422.36,27297.0,422.39,422.95,421.76,422.36,27297.0
2020-06-03 14:20:00,422.6,422.75,422.44,422.68,11503.0,422.6,422.75,422.44,422.68,11503.0
2020-06-03 14:25:00,422.75,422.93,422.62,422.71,10219.0,422.75,422.93,422.62,422.71,10219.0
2020-06-03 14:30:00,422.7,423.08,422.51,422.76,25466.0,422.7,423.08,422.51,422.76,25466.0
2020-06-03 14:35:00,422.79,423.0,422.63,422.95,16306.0,422.79,423.0,422.63,422.95,16306.0
2020-06-03 14:40:00,422.99,423.3,422.92,423.15,14704.0,422.99,423.3,422.92,423.15,14704.0
2020-06-03 14:45:00,423.23,423.3,423.06,423.16,11467.0,423.23,423.3,423.06,423.16,11467.0
2020-06-03 14:50:00,423.15,424.12,423.13,423.9,33456.0,423.15,424.12,423.13,423.9,33456.0
2020-06-03 14:55:00,423.88,423.95,423.57,423.7,14740.0,423.88,423.95,423.57,423.7,14740.0
2020-06-03 15:00:00,423.57,423.66,422.87,422.99,22248.0,423.57,423.66,422.87,422.99,22248.0
2020-06-03 15:05:00,422.93,423.4,422.67,423.12,25314.0,422.93,423.4,422.67,423.12,25314.0
2020-06-03 15:10:00,423.21,423.9,423.02,423.71,26585.0,423.21,423.9,423.02,423.71,26585.0
2020-06-03 15:15:00,423.65,423.7,423.06,423.6,21065.0,423.65,423.7,423.06,423.6,21065.0
2020-06-03 15:20:00,423.62,423.76,423.27,423.68,13480.0,423.62,423.76,423.27,423.68,13480.0
2020-06-03 15:25:00,423.78,424.45,423.73,424.42,35171.0,423.78,424.45,423.73,424.42,35171.0
2020-06-03 15:30:00,424.43,424.43,423.1,423.3,33781.0,424.43,424.43,423.1,423.3,33781.0
2020-06-03 15:35:00,423.16,423.39,422.95,423.06,32442.0,423.16,423.39,422.95,423.06,32442.0
2020-06-03 15:40:00,423.07,423.1,422.7,422.73,34907.0,423.07,423.1,422.7,422.73,34907.0
2020-06-03 15:45:00,422.73,423.0,421.75,422.02,61296.0,422.73,423.0,421.75,422.02,61296.0
2020-06-03 15:50:00,422.26,422.48,421.5,421.91,65636.0,422.26,422.48,421.5,421.91,65636.0
2020-06-03 15:55:00,421.9,422.05,421.45,421.83,86085.0,421.9,422.05,421.45,421.83,86085.0
2020-06-04 09:30:00,421.84,426.0,421.08,425.05,153504.0,421.84,426.0,421.08,425.05,153504.0
2020-06-04 09:35:00,425.05,426.65,424.56,425.79,87640.0,425.05,426.65,424.56,425.79,87640.0
2020-06-04 09:40:00,425.93,426.66,425.31,425.71,93417.0,425.93,426.66,425.31,425.71,93417.0
2020-06-04 09:45:00,425.76,427.22,425.46,426.95,101187.0,425.76,427.22,425.46,426.95,101187.0
2020-06-04 09:50:00,426.87,428.71,426.78,427.02,107742.0,426.87,428.71,426.78,427.02,107742.0
2020-06-04 09:55:00,427.03,427.28,425.36,425.54,51487.0,427.03,427.28,425.36,425.54,51487.0
2020-06-04 10:00:00,425.4,425.54,423.68,424.91,50291.0,425.4,425.54,423.68,424.91,50291.0
2020-06-04 10:05:00,425.0,425.12,423.55,423.7,35652.0,425.0,425.12,423.55,423.7,35652.0
2020-06-04 10:10:00,423.76,424.21,421.59,421.92,77667.0,423.76,424.21,421.59,421.92,77667.0
2020-06-04 10:15:00,421.99,423.5,421.99,423.02,53638.0,421.99,423.5,421.99,423.02,53638.0
2020-06-04 10:20:00,422.98,423.8,422.46,422.86,27859.0,422.98,423.8,422.46,422.86,27859.0
2020-06-04 10:25:00,423.02,423.12,421.9,422.36,31565.0,423.02,423.12,421.9,422.36,31565.0
2020-06-04 10:30:00,422.7,422.83,421.77,422.12,27291.0,422.7,422.83,421.77,422.12,27291.0
2020-06-04 10:35:00,422.0,422.02,420.94,421.44,40696.0,422.0,422.02,420.94,421.44,40696.0
2020-06-04 10:40:00,421.8,421.8,420.14,420.29,42270.0,421.8,421.8,420.14,420.29,42270.0
2020-06-04 10:45:00,420.27,420.79,420.03,420.35,32024.0,420.27,420.79,420.03,420.35,32024.0
2020-06-04 10:50:00,420.39,421.12,420.32,420.74,29613.0,420.39,421.12,420.32,420.74,29613.0
2020-06-04 10:55:00,420.75,420.85,419.86,419.89,24451.0,420.75,420.85,419.86,419.89,24451.0
2020-06-04 11:00:00,419.83,420.03,418.55,419.53,55133.0,419.83,420.03,418.55,419.53,55133.0
2020-06-04 11:05:00,419.55,419.65,418.34,418.43,31538.0,419.55,419.65,418.34,418.43,31538.0
2020-06-04 11:10:00,418.41,418.41,416.8,417.09,72330.0,418.41,418.41,416.8,417.09,72330.0
2020-06-04 11:15:00,417.08,417.4,415.42,416.06,71428.0,417.08,417.4,415.42,416.06,71428.0
2020-06-04 11:20:00,416.05,417.14,415.92,416.73,37558.0,416.05,417.14,415.92,416.73,37558.0
2020-06-04 11:25:00,416.71,417.19,416.05,416.92,32447.0,416.71,417.19,416.05,416.92,32447.0
2020-06-04 11:30:00,417.0,418.16,416.6,418.06,47308.0,417.0,418.16,416.6,418.06,47308.0
2020-06-04 11:35:00,418.22,418.75,418.05,418.75,19598.0,418.22,418.75,418.05,418.75,19598.0
2020-06-04 11:40:00,418.83,419.08,417.76,417.88,33129.0,418.83,419.08,417.76,417.88,33129.0
2020-06-04 11:45:00,417.8,418.09,417.61,417.87,27288.0,417.8,418.09,417.61,417.87,27288.0
2020-06-04 11:50:00,417.88,419.0,417.87,418.85,19051.0,417.88,419.0,417.87,418.85,19051.0
2020-06-04 11:55:00,418.93,419.29,418.57,418.92,11015.0,418.93,419.29,418.57,418.92,11015.0
2020-06-04 12:00:00,419.02,419.66,418.66,419.39,20795.0,419.02,419.66,418.66,419.39,20795.0
2020-06-04 12:05:00,419.3,419.46,418.83,419.1,17429.0,419.3,419.46,418.83,419.1,17429.0
2020-06-04 12:10:00,419.01,419.24,418.31,418.31,21355.0,419.01,419.24,418.31,418.31,21355.0
2020-06-04 12:15:00,418.22,419.56,418.22,419.28,15101.0,418.22,419.56,418.22,419.28,15101.0
2020-06-04 12:20:00,419.43,420.04,419.3,419.63,22773.0,419.43,420.04,419.3,419.63,22773.0
2020-06-04 12:25:00,419.6,419.6,418.4,418.51,12340.0,419.6,419.6,418.4,418.51,12340.0
2020-06-04 12:30:00,418.55,418.61,417.55,418.19,35951.0,418.55,418.61,417.55,418.19,35951.0
2020-06-04 12:35:00,418.21,418.35,417.74,418.05,14641.0,418.21,418.35,417.74,418.05,14641.0
2020-06-04 12:40:00,418.01,418.53,417.66,417.74,15074.0,418.01,418.53,417.66,417.74,15074.0
2020-06-04 12:45:00,417.78,417.92,417.3,417.68,24285.0,417.78,417.92,417.3,417.68,24285.0
2020-06-04 12:50:00,417.75,418.8,417.75,418.35,61107.0,417.75,418.8,417.75,418.35,61107.0
2020-06-04 12:55:00,418.44,418.81,417.29,417.53,46651.0,418.44,418.81,417.29,417.53,46651.0
2020-06-04 13:00:00,417.39,417.76,417.13,417.46,13689.0,417.39,417.76,417.13,417.46,13689.0
2020-06-04 13:05:00,417.75,417.94,417.1,417.78,13350.0,417.75,417.94,417.1,417.78,13350.0
2020-06-04 13:10:00,417.86,418.02,417.34,417.34,12274.0,417.86,418.02,417.34,417.34,12274.0
2020-06-04 13:15:00,417.34,417.56,417.15,417.5,7502.0,417.34,417.56,417.15,417.5,7502.0
2020-06-04 13:20:00,417.4,417.46,416.77,416.93,10618.0,417.4,417.46,416.77,416.93,10618.0
2020-06-04 13:25:00,417.07,417.38,416.75,416.83,15008.0,417.07,417.38,416.75,416.83,15008.0
2020-06-04 13:30:00,416.89,417.01,415.69,415.79,41147.0,416.89,417.01,415.69,415.79,41147.0
2020-06-04 13:35:00,415.71,415.92,415.25,415.46,37899.0,415.71,415.92,415.25,415.46,37899.0
2020-06-04 13:40:00,415.38,416.13,415.2,416.0,26153.0,415.38,416.13,415.2,416.0,26153.0
2020-06-04 13:45:00,416.02,416.65,416.02,416.36,22996.0,416.02,416.65,416.02,416.36,22996.0
2020-06-04 13:50:00,416.3,416.32,415.13,415.43,42843.0,416.3,416.32,415.13,415.43,42843.0
2020-06-04 13:55:00,415.42,416.2,415.28,416.01,21358.0,415.42,416.2,415.28,416.01,21358.0
2020-06-04 14:00:00,415.95,416.33,415.91,416.18,18434.0,415.95,416.33,415.91,416.18,18434.0
2020-06-04 14:05:00,416.15,416.25,415.52,415.6,14718.0,416.15,416.25,415.52,415.6,14718.0
2020-06-04 14:10:00,415.64,415.73,415.38,415.63,12368.0,415.64,415.73,415.38,415.63,12368.0
2020-06-04 14:15:00,415.72,415.96,415.25,415.57,16066.0,415.72,415.96,415.25,415.57,16066.0
2020-06-04 14:20:00,415.46,415.79,414.52,414.95,70017.0,415.46,415.79,414.52,414.95,70017.0
2020-06-04 14:25:00,414.9,414.95,413.85,414.16,67446.0,414.9,414.95,413.85,414.16,67446.0
2020-06-04 14:30:00,414.12,414.53,413.28,413.67,34861.0,414.12,414.53,413.28,413.67,34861.0
2020-06-04 14:35:00,413.71,414.0,413.27,413.4,27568.0,413.71,414.0,413.27,413.4,27568.0
2020-06-04 14:40:00,413.45,413.52,412.25,412.4,58083.0,413.45,413.52,412.25,412.4,58083.0
2020-06-04 14:45:00,412.39,412.72,411.85,412.16,63228.0,412.39,412.72,411.85,412.16,63228.0
2020-06-04 14:50:00,412.17,412.34,411.65,412.1,41509.0,412.17,412.34,411.65,412.1,41509.0
2020-06-04 14:55:00,412.18,412.57,410.09,410.24,75796.0,412.18,412.57,410.09,410.24,75796.0
2020-06-04 15:00:00,410.37,412.8,410.03,412.49,87254.0,410.37,412.8,410.03,412.49,87254.0
2020-06-04 15:05:00,412.51,412.51,411.01,411.61,42960.0,412.51,412.51,411.01,411.61,42960.0
2020-06-04 15:10:00,411.61,412.4,411.61,412.0,28082.0,411.61,412.4,411.61,412.0,28082.0
2020-06-04 15:15:00,411.82,412.0,410.6,411.99,44161.0,411.82,412.0,410.6,411.99,44161.0
2020-06-04 15:20:00,411.9,412.65,411.39,412.64,43821.0,411.9,412.65,411.39,412.64,43821.0
2020-06-04 15:25:00,412.63,413.17,411.66,412.63,53815.0,412.63,413.17,411.66,412.63,53815.0
2020-06-04 15:30:00,412.72,413.32,412.39,412.58,45493.0,412.72,413.32,412.39,412.58,45493.0
2020-06-04 15:35:00,412.58,412.93,412.19,412.32,28490.0,412.58,412.93,412.19,412.32,28490.0
2020-06-04 15:40:00,412.46,412.61,412.11,412.39,36930.0,412.46,412.61,412.11,412.39,36930.0
2020-06-04 15:45:00,412.27,412.47,411.42,412.36,47523.0,412.27,412.47,411.42,412.36,47523.0
2020-06-04 15:50:00,412.44,413.47,411.61,413.38,60760.0,412.44,413.47,411.61,413.38,60760.0
2020-06-04 15:55:00,413.41,414.7,413.2,414.67,134263.0,413.41,414.7,413.2,414.67,134263.0
2020-06-05 09:30:00,407.89,408.2,404.25,407.88,220062.0,407.89,408.2,404.25,407.88,220062.0
2020-06-05 09:35:00,408.08,411.93,407.72,409.3,128446.0,408.08,411.93,407.72,409.3,128446.0
2020-06-05 09:40:00,409.25,414.0,409.25,413.67,81007.0,409.25,414.0,409.25,413.67,81007.0
2020-06-05 09:45:00,413.74,415.0,412.42,414.96,151619.0,413.74,415.0,412.42,414.96,151619.0
2020-06-05 09:50:00,414.97,416.25,414.08,415.64,118353.0,414.97,416.25,414.08,415.64,118353.0
2020-06-05 09:55:00,415.66,415.72,413.82,414.85,75652.0,415.66,415.72,413.82,414.85,75652.0
2020-06-05 10:00:00,414.8,415.46,413.39,413.86,54115.0,414.8,415.46,413.39,413.86,54115.0
2020-06-05 10:05:00,413.94,414.73,412.64,412.69,49884.0,413.94,414.73,412.64,412.69,49884.0
2020-06-05 10:10:00,412.81,414.42,412.18,414.03,64043.0,412.81,414.42,412.18,414.03,64043.0
2020-06-05 10:15:00,414.18,414.26,412.22,412.96,27700.0,414.18,414.26,412.22,412.96,27700.0
2020-06-05 10:20:00,412.95,413.23,411.65,412.69,61138.0,412.95,413.23,411.65,412.69,61138.0
2020-06-05 10:25:00,412.5,413.9,412.5,413.06,40008.0,412.5,413.9,412.5,413.06,40008.0
2020-06-05 10:30:00,413.13,414.13,412.59,413.69,33892.0,413.13,414.13,412.59,413.69,33892.0
2020-06-05 10:35:00,413.8,416.25,413.66,415.67,70794.0,413.8,416.25,413.66,415.67,70794.0
2020-06-05 10:40:00,415.65,415.99,414.53,414.62,37298.0,415.65,415.99,414.53,414.62,37298.0
2020-06-05 10:45:00,414.94,415.5,413.9,414.35,23769.0,414.94,415.5,413.9,414.35,23769.0
2020-06-05 10:50:00,414.43,414.8,413.51,414.14,24270.0,414.43,414.8,413.51,414.14,24270.0
2020-06-05 10:55:00,414.24,415.49,414.01,414.53,32765.0,414.24,415.49,414.01,414.53,32765.0
2020-06-05 11:00:00,414.52,415.73,414.22,415.73,36026.0,414.52,415.73,414.22,415.73,36026.0
2020-06-05 11:05:00,415.46,415.85,415.14,415.6,39320.0,415.46,415.85,415.14,415.6,39320.0
2020-06-05 11:10:00,415.63,415.69,414.11,414.7,32965.0,415.63,415.69,414.11,414.7,32965.0
2020-06-05 11:15:00,414.66,414.82,414.0,414.54,32359.0,414.66,414.82,414.0,414.54,32359.0
2020-06-05 11:20:00,414.55,415.89,414.13,415.89,51814.0,414.55,415.89,414.13,415.89,51814.0
2020-06-05 11:25:00,415.88,415.91,414.08,414.21,53230.0,415.88,415.91,414.08,414.21,53230.0
2020-06-05 11:30:00,414.28,415.29,413.88,415.14,34384.0,414.28,415.29,413.88,415.14,34384.0
2020-06-05 11:35:00,415.15,416.22,414.34,414.79,79830.0,415.15,416.22,414.34,414.79,79830.0
2020-06-05 11:40:00,414.84,414.9,413.6,414.21,26555.0,414.84,414.9,413.6,414.21,26555.0
2020-06-05 11:45:00,414.12,414.62,413.88,414.2,21084.0,414.12,414.62,413.88,414.2,21084.0
2020-06-05 11:50:00,414.4,415.24,414.21,414.47,27396.0,414.4,415.24,414.21,414.47,27396.0
2020-06-05 11:55:00,414.41,414.68,413.93,414.09,30798.0,414.41,414.68,413.93,414.09,30798.0
2020-06-05 12:00:00,414.23,414.56,413.83,414.31,26611.0,414.23,414.56,413.83,414.31,26611.0
2020-06-05 12:05:00,414.43,414.5,414.1,414.43,14526.0,414.43,414.5,414.1,414.43,14526.0
2020-06-05 12:10:00,414.43,414.89,414.29,414.76,25648.0,414.43,414.89,414.29,414.76,25648.0
2020-06-05 12:15:00,414.79,416.81,414.74,416.72,71726.0,414.79,416.81,414.74,416.72,71726.0
2020-06-05 12:20:00,416.68,417.97,416.64,417.76,46973.0,416.68,417.97,416.64,417.76,46973.0
2020-06-05 12:25:00,417.72,419.17,417.72,418.54,65654.0,417.72,419.17,417.72,418.54,65654.0
2020-06-05 12:30:00,418.52,418.68,418.14,418.2,25341.0,418.52,418.68,418.14,418.2,25341.0
2020-06-05 12:35:00,418.28,418.3,417.43,417.5,21099.0,418.28,418.3,417.43,417.5,21099.0
2020-06-05 12:40:00,417.55,417.85,416.48,416.71,27680.0,417.55,417.85,416.48,416.71,27680.0
2020-06-05 12:45:00,416.74,417.3,416.56,416.65,14580.0,416.74,417.3,416.56,416.65,14580.0
2020-06-05 12:50:00,416.56,417.09,416.55,416.76,15388.0,416.56,417.09,416.55,416.76,15388.0
2020-06-05 12:55:00,416.69,417.39,416.68,417.23,20804.0,416.69,417.39,416.68,417.23,20804.0
2020-06-05 13:00:00,417.41,417.49,416.1,416.74,23275.0,417.41,417.49,416.1,416.74,23275.0
2020-06-05 13:05:00,416.58,416.88,416.43,416.48,13264.0,416.58,416.88,416.43,416.48,13264.0
2020-06-05 13:10:00,416.62,416.86,416.45,416.72,11060.0,416.62,416.86,416.45,416.72,11060.0
2020-06-05 13:15:00,416.75,417.6,416.63,417.46,20739.0,416.75,417.6,416.63,417.46,20739.0
2020-06-05 13:20:00,417.48,418.35,417.36,417.91,28956.0,417.48,418.35,417.36,417.91,28956.0
2020-06-05 13:25:00,417.96,418.12,417.64,418.01,21685.0,417.96,418.12,417.64,418.01,21685.0
2020-06-05 13:30:00,418.05,418.4,417.45,417.55,18775.0,418.05,418.4,417.45,417.55,18775.0
2020-06-05 13:35:00,417.6,417.7,417.12,417.35,15408.0,417.6,417.7,417.12,417.35,15408.0
2020-06-05 13:40:00,417.34,417.56,416.67,416.75,20737.0,417.34,417.56,416.67,416.75,20737.0
2020-06-05 13:45:00,416.65,416.86,416.4,416.58,13438.0,416.65,416.86,416.4,416.58,13438.0
2020-06-05 13:50:00,416.69,417.53,416.59,417.09,16794.0,416.69,417.53,416.59,417.09,16794.0
2020-06-05 13:55:00,417.1,417.3,416.5,416.56,12047.0,417.1,417.3,416.5,416.56,12047.0
2020-06-05 14:00:00,416.5,416.87,416.27,416.43,24602.0,416.5,416.87,416.27,416.43,24602.0
2020-06-05 14:05:00,416.42,416.46,415.58,415.8,24642.0,416.42,416.46,415.58,415.8,24642.0
2020-06-05 14:10:00,415.85,416.13,415.68,415.74,11689.0,415.85,416.13,415.68,415.74,11689.0
2020-06-05 14:15:00,415.75,416.03,415.64,415.87,20924.0,415.75,416.03,415.64,415.87,20924.0
2020-06-05 14:20:00,415.82,416.65,415.75,416.33,20635.0,415.82,416.65,415.75,416.33,20635.0
2020-06-05 14:25:00,416.26,416.85,416.24,416.34,14179.0,416.26,416.85,416.24,416.34,14179.0
2020-06-05 14:30:00,416.17,416.54,415.95,416.08,14944.0,416.17,416.54,415.95,416.08,14944.0
2020-06-05 14:35:00,416.01,416.55,415.29,416.48,23155.0,416.01,416.55,415.29,416.48,23155.0
2020-06-05 14:40:00,416.48,416.92,416.44,416.66,27416.0,416.48,416.92,416.44,416.66,27416.0
2020-06-05 14:45:00,416.75,417.75,416.73,417.21,19537.0,416.75,417.75,416.73,417.21,19537.0
2020-06-05 14:50:00,417.21,417.7,417.21,417.54,17451.0,417.21,417.7,417.21,417.54,17451.0
2020-06-05 14:55:00,417.4,417.7,416.86,417.05,22018.0,417.4,417.7,416.86,417.05,22018.0
2020-06-05 15:00:00,416.98,417.53,416.89,417.14,16048.0,416.98,417.53,416.89,417.14,16048.0
2020-06-05 15:05:00,417.17,417.59,417.02,417.35,17784.0,417.17,417.59,417.02,417.35,17784.0
2020-06-05 15:10:00,417.47,417.86,417.04,417.73,24735.0,417.47,417.86,417.04,417.73,24735.0
2020-06-05 15:15:00,417.83,418.45,417.65,418.26,31206.0,417.83,418.45,417.65,418.26,31206.0
2020-06-05 15:20:00,418.31,419.91,418.12,419.86,52415.0,418.31,419.91,418.12,419.86,52415.0
2020-06-05 15:25:00,419.87,420.18,419.71,420.0,70930.0,419.87,420.18,419.71,420.0,70930.0
2020-06-05 15:30:00,420.06,420.24,418.89,418.89,36082.0,420.06,420.24,418.89,418.89,36082.0
2020-06-05 15:35:00,418.95,419.68,418.67,419.51,29385.0,418.95,419.68,418.67,419.51,29385.0
2020-06-05 15:40:00,419.56,419.56,418.86,418.97,29648.0,419.56,419.56,418.86,418.97,29648.0
2020-06-05 15:45:00,418.88,418.98,417.54,418.57,54007.0,418.88,418.98,417.54,418.57,54007.0
2020-06-05 15:50:00,418.61,419.19,417.92,419.18,75724.0,418.61,419.19,417.92,419.18,75724.0
2020-06-05 15:55:00,419.1,419.95,418.7,419.67,144952.0,419.1,419.95,418.7,419.67,144952.0
2020-06-08 09:30:00,416.0,417.98,413.25,414.43,175894.0,416.0,417.98,413.25,414.43,175894.0
2020-06-08 09:35:00,414.12,415.5,412.25,412.55,80531.0,414.12,415.5,412.25,412.55,80531.0
2020-06-08 09:40:00,412.5,412.5,410.79,411.08,100534.0,412.5,412.5,410.79,411.08,100534.0
2020-06-08 09:45:00,411.07,411.17,409.11,409.8,115251.0,411.07,411.17,409.11,409.8,115251.0
2020-06-08 09:50:00,409.74,410.91,408.8,409.17,96234.0,409.74,410.91,408.8,409.17,96234.0
2020-06-08 09:55:00,409.15,410.08,407.86,409.5,95579.0,409.15,410.08,407.86,409.5,95579.0
2020-06-08 10:00:00,409.43,409.58,407.12,408.42,105450.0,409.43,409.58,407.12,408.42,105450.0
2020-06-08 10:05:00,408.33,409.44,407.93,408.4,65086.0,408.33,409.44,407.93,408.4,65086.0
2020-06-08 10:10:00,408.43,409.92,408.31,409.1,66393.0,408.43,409.92,408.31,409.1,66393.0
2020-06-08 10:15:00,409.0,409.33,407.26,407.59,80002.0,409.0,409.33,407.26,407.59,80002.0
2020-06-08 10:20:00,407.55,408.08,406.5,407.79,94993.0,407.55,408.08,406.5,407.79,94993.0
2020-06-08 10:25:00,407.71,409.19,407.7,408.99,90814.0,407.71,409.19,407.7,408.99,90814.0
2020-06-08 10:30:00,409.1,409.2,408.23,408.83,62515.0,409.1,409.2,408.23,408.83,62515.0
2020-06-08 10:35:00,408.9,410.37,408.17,410.23,85854.0,408.9,410.37,408.17,410.23,85854.0
2020-06-08 10:40:00,410.26,411.66,410.15,410.92,119711.0,410.26,411.66,410.15,410.92,119711.0
2020-06-08 10:45:00,410.89,411.5,410.7,410.72,77903.0,410.89,411.5,410.7,410.72,77903.0
2020-06-08 10:50:00,410.77,411.43,410.09,410.19,111754.0,410.77,411.43,410.09,410.19,111754.0
2020-06-08 10:55:00,410.18,411.77,410.17,411.73,119692.0,410.18,411.77,410.17,411.73,119692.0
2020-06-08 11:00:00,411.64,412.73,411.13,412.27,132353.0,411.64,412.73,411.13,412.27,132353.0
2020-06-08 11:05:00,412.37,412.42,411.18,411.4,36069.0,412.37,412.42,411.18,411.4,36069.0
2020-06-08 11:10:00,411.57,411.81,410.71,410.75,49077.0,411.57,411.81,410.71,410.75,49077.0
2020-06-08 11:15:00,410.73,411.23,410.47,410.7,27281.0,410.73,411.23,410.47,410.7,27281.0
2020-06-08 11:20:00,410.83,412.79,410.83,412.28,50327.0,410.83,412.79,410.83,412.28,50327.0
2020-06-08 11:25:00,412.26,412.56,411.36,411.65,43343.0,412.26,412.56,411.36,411.65,43343.0
2020-06-08 11:30:00,411.67,411.99,411.15,411.86,20370.0,411.67,411.99,411.15,411.86,20370.0
2020-06-08 11:35:00,411.93,412.03,410.22,410.63,22237.0,411.93,412.03,410.22,410.63,22237.0
2020-06-08 11:40:00,410.71,410.88,410.09,410.23,21556.0,410.71,410.88,410.09,410.23,21556.0
2020-06-08 11:45:00,410.23,411.32,410.13,411.1,25236.0,410.23,411.32,410.13,411.1,25236.0
2020-06-08 11:50:00,411.14,411.32,410.69,410.76,23100.0,411.14,411.32,410.69,410.76,23100.0
2020-06-08 11:55:00,410.99,411.34,410.85,410.94,14531.0,410.99,411.34,410.85,410.94,14531.0
2020-06-08 12:00:00,410.92,410.96,409.81,410.25,38778.0,410.92,410.96,409.81,410.25,38778.0
2020-06-08 12:05:00,410.33,410.95,410.33,410.76,16142.0,410.33,410.95,410.33,410.76,16142.0
2020-06-08 12:10:00,410.78,410.92,409.83,409.83,17569.0,410.78,410.92,409.83,409.83,17569.0
2020-06-08 12:15:00,409.98,410.68,409.98,410.58,24029.0,409.98,410.68,409.98,410.58,24029.0
2020-06-08 12:20:00,410.59,411.71,410.58,411.46,56982.0,410.59,411.71,410.58,411.46,56982.0
2020-06-08 12:25:00,411.4,411.99,411.22,411.57,47661.0,411.4,411.99,411.22,411.57,47661.0
2020-06-08 12:30:00,411.57,412.52,411.48,412.39,41906.0,411.57,412.52,411.48,412.39,41906.0
2020-06-08 12:35:00,412.5,413.2,412.5,413.04,55140.0,412.5,413.2,412.5,413.04,55140.0
2020-06-08 12:40:00,413.03,413.35,412.66,413.2,29732.0,413.03,413.35,412.66,413.2,29732.0
2020-06-08 12:45:00,413.28,413.42,413.0,413.42,21319.0,413.28,413.42,413.0,413.42,21319.0
2020-06-08 12:50:00,413.42,413.71,413.23,413.55,21653.0,413.42,413.71,413.23,413.55,21653.0
2020-06-08 12:55:00,413.69,414.53,413.66,414.3,29258.0,413.69,414.53,413.66,414.3,29258.0
2020-06-08 13:00:00,414.37,414.37,413.39,413.59,25446.0,414.37,414.37,413.39,413.59,25446.0
2020-06-08 13:05:00,413.65,413.7,413.21,413.54,26654.0,413.65,413.7,413.21,413.54,26654.0
2020-06-08 13:10:00,413.47,414.34,413.47,414.26,15596.0,413.47,414.34,413.47,414.26,15596.0
2020-06-08 13:15:00,414.18,415.0,414.07,414.82,25451.0,414.18,415.0,414.07,414.82,25451.0
2020-06-08 13:20:00,414.81,414.98,413.59,414.27,35480.0,414.81,414.98,413.59,414.27,35480.0
2020-06-08 13:25:00,414.4,415.24,414.23,415.14,58746.0,414.4,415.24,414.23,415.14,58746.0
2020-06-08 13:30:00,415.12,415.9,415.06,415.86,41852.0,415.12,415.9,415.06,415.86,41852.0
2020-06-08 13:35:00,415.85,416.47,415.56,416.44,37512.0,415.85,416.47,415.56,416.44,37512.0
2020-06-08 13:40:00,416.5,417.21,416.23,416.94,39038.0,416.5,417.21,416.23,416.94,39038.0
2020-06-08 13:45:00,417.0,417.85,416.89,417.69,35992.0,417.0,417.85,416.89,417.69,35992.0
2020-06-08 13:50:00,417.7,417.9,417.44,417.9,24649.0,417.7,417.9,417.44,417.9,24649.0
2020-06-08 13:55:00,417.91,418.14,417.36,417.57,56994.0,417.91,418.14,417.36,417.57,56994.0
2020-06-08 14:00:00,417.5,418.37,417.47,418.32,29693.0,417.5,418.37,417.47,418.32,29693.0
2020-06-08 14:05:00,418.33,418.39,417.8,418.16,22737.0,418.33,418.39,417.8,418.16,22737.0
2020-06-08 14:10:00,418.23,419.23,418.17,418.84,44480.0,418.23,419.23,418.17,418.84,44480.0
2020-06-08 14:15:00,418.88,419.0,418.42,418.56,25565.0,418.88,419.0,418.42,418.56,25565.0
2020-06-08 14:20:00,418.6,418.65,417.92,418.26,26077.0,418.6,418.65,417.92,418.26,26077.0
2020-06-08 14:25:00,418.28,418.28,417.69,417.85,28669.0,418.28,418.28,417.69,417.85,28669.0
2020-06-08 14:30:00,417.7,417.74,416.7,417.28,37111.0,417.7,417.74,416.7,417.28,37111.0
2020-06-08 14:35:00,417.33,417.48,416.96,416.97,18662.0,417.33,417.48,416.96,416.97,18662.0
2020-06-08 14:40:00,417.09,417.19,415.68,415.79,32434.0,417.09,417.19,415.68,415.79,32434.0
2020-06-08 14:45:00,415.79,416.35,415.55,415.97,28432.0,415.79,416.35,415.55,415.97,28432.0
2020-06-08 14:50:00,416.01,417.0,415.96,416.9,19060.0,416.01,417.0,415.96,416.9,19060.0
2020-06-08 14:55:00,416.9,417.14,416.71,416.83,22915.0,416.9,417.14,416.71,416.83,22915.0
2020-06-08 15:00:00,416.79,417.49,416.77,417.0,23002.0,416.79,417.49,416.77,417.0,23002.0
2020-06-08 15:05:00,417.13,417.88,416.79,417.37,23259.0,417.13,417.88,416.79,417.37,23259.0
2020-06-08 15:10:00,417.29,418.0,417.24,417.97,24478.0,417.29,418.0,417.24,417.97,24478.0
2020-06-08 15:15:00,417.97,418.34,417.74,418.31,22478.0,417.97,418.34,417.74,418.31,22478.0
2020-06-08 15:20:00,418.2,418.62,418.2,418.56,24281.0,418.2,418.62,418.2,418.56,24281.0
2020-06-08 15:25:00,418.58,418.96,418.56,418.72,28954.0,418.58,418.96,418.56,418.72,28954.0
2020-06-08 15:30:00,418.56,419.79,418.54,419.36,55668.0,418.56,419.79,418.54,419.36,55668.0
2020-06-08 15:35:00,419.32,419.95,419.26,419.93,44061.0,419.32,419.95,419.26,419.93,44061.0
2020-06-08 15:40:00,419.8,420.8,419.73,419.84,87016.0,419.8,420.8,419.73,419.84,87016.0
2020-06-08 15:45:00,419.77,419.84,418.74,419.29,49662.0,419.77,419.84,418.74,419.29,49662.0
2020-06-08 15:50:00,419.27,419.85,419.16,419.56,53316.0,419.27,419.85,419.16,419.56,53316.0
2020-06-08 15:55:00,419.54,419.71,419.13,419.58,100329.0,419.54,419.71,419.13,419.58,100329.0
2020-06-09 09:30:00,421.15,426.0,420.31,425.3,275216.0,421.15,426.0,420.31,425.3,275216.0
2020-06-09 09:35:00,425.24,426.5,424.47,425.17,125105.0,425.24,426.5,424.47,425.17,125105.0
2020-06-09 09:40:00,425.08,428.8,425.04,428.79,199943.0,425.08,428.8,425.04,428.79,199943.0
2020-06-09 09:45:00,428.61,430.51,428.11,429.06,256174.0,428.61,430.51,428.11,429.06,256174.0
2020-06-09 09:50:00,429.08,431.0,428.83,430.83,134641.0,429.08,431.0,428.83,430.83,134641.0
2020-06-09 09:55:00,430.75,431.02,429.77,430.0,116833.0,430.75,431.02,429.77,430.0,116833.0
2020-06-09 10:00:00,430.02,430.02,427.78,428.28,102064.0,430.02,430.02,427.78,428.28,102064.0
2020-06-09 10:05:00,428.39,428.76,425.6,426.4,72339.0,428.39,428.76,425.6,426.4,72339.0
2020-06-09 10:10:00,426.51,427.08,424.51,424.58,71849.0,426.51,427.08,424.51,424.58,71849.0
2020-06-09 10:15:00,424.51,426.74,424.13,426.62,72729.0,424.51,426.74,424.13,426.62,72729.0
2020-06-09 10:20:00,426.62,426.84,426.0,426.35,33048.0,426.62,426.84,426.0,426.35,33048.0
2020-06-09 10:25:00,426.26,426.38,424.81,425.27,43190.0,426.26,426.38,424.81,425.27,43190.0
2020-06-09 10:30:00,425.31,428.21,425.31,427.98,59913.0,425.31,428.21,425.31,427.98,59913.0
2020-06-09 10:35:00,428.05,428.39,427.31,427.61,51360.0,428.05,428.39,427.31,427.61,51360.0
2020-06-09 10:40:00,427.44,428.82,427.44,428.71,38262.0,427.44,428.82,427.44,428.71,38262.0
2020-06-09 10:45:00,428.67,429.3,427.9,428.33,59988.0,428.67,429.3,427.9,428.33,59988.0
2020-06-09 10:50:00,428.34,429.6,427.55,429.58,47034.0,428.34,429.6,427.55,429.58,47034.0
2020-06-09 10:55:00,429.61,431.6,429.42,431.51,128153.0,429.61,431.6,429.42,431.51,128153.0
2020-06-09 11:00:00,431.6,431.98,429.67,430.71,91149.0,431.6,431.98,429.67,430.71,91149.0
2020-06-09 11:05:00,430.69,430.72,429.12,430.0,64896.0,430.69,430.72,429.12,430.0,64896.0
2020-06-09 11:10:00,430.1,431.54,429.93,430.55,45491.0,430.1,431.54,429.93,430.55,45491.0
2020-06-09 11:15:00,430.55,432.0,430.41,431.21,61217.0,430.55,432.0,430.41,431.21,61217.0
2020-06-09 11:20:00,431.21,431.75,430.51,431.39,46394.0,431.21,431.75,430.51,431.39,46394.0
2020-06-09 11:25:00,431.41,431.49,429.87,430.48,33883.0,431.41,431.49,429.87,430.48,33883.0
2020-06-09 11:30:00,430.36,430.91,429.3,429.72,35475.0,430.36,430.91,429.3,429.72,35475.0
2020-06-09 11:35:00,429.9,429.9,428.62,429.66,30885.0,429.9,429.9,428.62,429.66,30885.0
2020-06-09 11:40:00,429.79,430.25,428.27,428.56,77919.0,429.79,430.25,428.27,428.56,77919.0
2020-06-09 11:45:00,428.6,429.67,428.18,428.84,29066.0,428.6,429.67,428.18,428.84,29066.0
2020-06-09 11:50:00,428.92,429.59,428.81,429.39,16429.0,428.92,429.59,428.81,429.39,16429.0
2020-06-09 11:55:00,429.25,429.8,428.43,428.43,22652.0,429.25,429.8,428.43,428.43,22652.0
2020-06-09 12:00:00,428.5,429.0,427.55,427.76,32921.0,428.5,429.0,427.55,427.76,32921.0
2020-06-09 12:05:00,427.83,428.76,427.82,428.61,21205.0,427.83,428.76,427.82,428.61,21205.0
2020-06-09 12:10:00,428.53,429.25,428.32,429.23,22202.0,428.53,429.25,428.32,429.23,22202.0
2020-06-09 12:15:00,429.21,429.31,428.49,428.85,15583.0,429.21,429.31,428.49,428.85,15583.0
2020-06-09 12:20:00,428.9,430.12,428.9,429.88,23980.0,428.9,430.12,428.9,429.88,23980.0
2020-06-09 12:25:00,430.11,430.51,430.02,430.06,34687.0,430.11,430.51,430.02,430.06,34687.0
2020-06-09 12:30:00,430.06,430.21,429.32,429.7,14248.0,430.06,430.21,429.32,429.7,14248.0
2020-06-09 12:35:00,429.55,430.96,429.32,430.89,20585.0,429.55,430.96,429.32,430.89,20585.0
2020-06-09 12:40:00,430.97,431.48,430.55,431.14,34561.0,430.97,431.48,430.55,431.14,34561.0
2020-06-09 12:45:00,431.14,431.85,430.9,431.53,26918.0,431.14,431.85,430.9,431.53,26918.0
2020-06-09 12:50:00,431.47,432.0,431.04,431.23,25507.0,431.47,432.0,431.04,431.23,25507.0
2020-06-09 12:55:00,431.23,431.28,430.15,430.32,24034.0,431.23,431.28,430.15,430.32,24034.0
2020-06-09 13:00:00,430.33,430.5,430.04,430.25,19001.0,430.33,430.5,430.04,430.25,19001.0
2020-06-09 13:05:00,430.27,431.04,429.92,430.88,36012.0,430.27,431.04,429.92,430.88,36012.0
2020-06-09 13:10:00,430.91,431.46,430.42,430.47,20904.0,430.91,431.46,430.42,430.47,20904.0
2020-06-09 13:15:00,430.56,430.9,430.42,430.77,16654.0,430.56,430.9,430.42,430.77,16654.0
2020-06-09 13:20:00,430.87,431.31,430.47,431.19,26078.0,430.87,431.31,430.47,431.19,26078.0
2020-06-09 13:25:00,431.27,431.67,431.0,431.56,21559.0,431.27,431.67,431.0,431.56,21559.0
2020-06-09 13:30:00,431.54,431.8,430.89,431.65,20822.0,431.54,431.8,430.89,431.65,20822.0
2020-06-09 13:35:00,431.64,432.13,431.4,431.58,44502.0,431.64,432.13,431.4,431.58,44502.0
2020-06-09 13:40:00,431.59,432.03,431.52,431.94,18501.0,431.59,432.03,431.52,431.94,18501.0
2020-06-09 13:45:00,431.93,431.95,431.3,431.41,19548.0,431.93,431.95,431.3,431.41,19548.0
2020-06-09 13:50:00,431.47,431.98,431.4,431.78,21194.0,431.47,431.98,431.4,431.78,21194.0
2020-06-09 13:55:00,431.77,432.03,431.67,431.92,16807.0,431.77,432.03,431.67,431.92,16807.0
2020-06-09 14:00:00,431.92,432.13,430.72,430.98,36475.0,431.92,432.13,430.72,430.98,36475.0
2020-06-09 14:05:00,431.0,431.54,430.24,430.36,19877.0,431.0,431.54,430.24,430.36,19877.0
2020-06-09 14:10:00,430.38,431.0,430.38,430.57,26205.0,430.38,431.0,430.38,430.57,26205.0
2020-06-09 14:15:00,430.57,430.68,429.75,430.1,34896.0,430.57,430.68,429.75,430.1,34896.0
2020-06-09 14:20:00,430.02,430.35,429.07,429.28,26147.0,430.02,430.35,429.07,429.28,26147.0
2020-06-09 14:25:00,429.32,430.38,429.3,430.32,17494.0,429.32,430.38,429.3,430.32,17494.0
2020-06-09 14:30:00,430.23,431.6,430.16,431.49,35287.0,430.23,431.6,430.16,431.49,35287.0
2020-06-09 14:35:00,431.41,431.41,430.57,431.11,24766.0,431.41,431.41,430.57,431.11,24766.0
2020-06-09 14:40:00,431.1,431.92,430.78,431.9,16546.0,431.1,431.92,430.78,431.9,16546.0
2020-06-09 14:45:00,431.94,432.0,431.11,431.88,30944.0,431.94,432.0,431.11,431.88,30944.0
2020-06-09 14:50:00,431.83,432.08,431.72,431.97,35982.0,431.83,432.08,431.72,431.97,35982.0
2020-06-09 14:55:00,432.04,433.1,431.79,433.1,64214.0,432.04,433.1,431.79,433.1,64214.0
2020-06-09 15:00:00,432.95,433.39,432.57,433.21,49804.0,432.95,433.39,432.57,433.21,49804.0
2020-06-09 15:05:00,433.25,433.53,433.0,433.4,39191.0,433.25,433.53,433.0,433.4,39191.0
2020-06-09 15:10:00,433.34,434.16,433.26,434.0,54553.0,433.34,434.16,433.26,434.0,54553.0
2020-06-09 15:15:00,433.96,434.29,433.82,433.87,43874.0,433.96,434.29,433.82,433.87,43874.0
2020-06-09 15:20:00,433.83,433.86,432.75,433.28,42204.0,433.83,433.86,432.75,433.28,42204.0
2020-06-09 15:25:00,433.36,434.3,433.29,433.96,51309.0,433.36,434.3,433.29,433.96,51309.0
2020-06-09 15:30:00,434.0,434.57,433.64,433.64,42754.0,434.0,434.57,433.64,433.64,42754.0
2020-06-09 15:35:00,433.67,434.12,432.8,433.98,53123.0,433.67,434.12,432.8,433.98,53123.0
2020-06-09 15:40:00,434.04,434.73,433.77,433.98,59618.0,434.04,434.73,433.77,433.98,59618.0
2020-06-09 15:45:00,433.81,433.81,432.89,433.32,66447.0,433.81,433.81,432.89,433.32,66447.0
2020-06-09 15:50:00,433.37,433.57,432.8,433.28,95617.0,433.37,433.57,432.8,433.28,95617.0
2020-06-09 15:55:00,433.39,434.58,433.26,433.94,178874.0,433.39,434.58,433.26,433.94,178874.0
2020-06-10 09:30:00,435.84,439.69,435.82,437.77,208159.0,435.84,439.69,435.82,437.77,208159.0
2020-06-10 09:35:00,437.9,437.92,435.03,436.6,67211.0,437.9,437.92,435.03,436.6,67211.0
2020-06-10 09:40:00,436.69,437.78,435.52,436.95,44824.0,436.69,437.78,435.52,436.95,44824.0
2020-06-10 09:45:00,437.09,437.16,434.83,435.13,32880.0,437.09,437.16,434.83,435.13,32880.0
2020-06-10 09:50:00,434.99,436.53,434.5,434.99,42040.0,434.99,436.53,434.5,434.99,42040.0
2020-06-10 09:55:00,434.8,434.83,432.88,433.09,75345.0,434.8,434.83,432.88,433.09,75345.0
2020-06-10 10:00:00,433.31,433.71,432.03,433.37,49990.0,433.31,433.71,432.03,433.37,49990.0
2020-06-10 10:05:00,433.36,434.15,432.77,434.08,55770.0,433.36,434.15,432.77,434.08,55770.0
2020-06-10 10:10:00,433.95,435.0,433.62,434.4,62348.0,433.95,435.0,433.62,434.4,62348.0
2020-06-10 10:15:00,434.61,434.78,433.06,433.26,40910.0,434.61,434.78,433.06,433.26,40910.0
2020-06-10 10:20:00,433.18,433.27,432.12,432.8,28719.0,433.18,433.27,432.12,432.8,28719.0
2020-06-10 10:25:00,432.81,433.52,432.23,433.15,31950.0,432.81,433.52,432.23,433.15,31950.0
2020-06-10 10:30:00,433.16,435.71,433.06,434.84,46865.0,433.16,435.71,433.06,434.84,46865.0
2020-06-10 10:35:00,434.91,436.4,434.87,436.31,62744.0,434.91,436.4,434.87,436.31,62744.0
2020-06-10 10:40:00,436.07,436.59,435.71,435.72,25633.0,436.07,436.59,435.71,435.72,25633.0
2020-06-10 10:45:00,435.79,436.95,435.39,435.4,88519.0,435.79,436.95,435.39,435.4,88519.0
2020-06-10 10:50:00,435.5,436.36,434.59,435.0,98625.0,435.5,436.36,434.59,435.0,98625.0
2020-06-10 10:55:00,434.99,435.27,433.27,434.03,46248.0,434.99,435.27,433.27,434.03,46248.0
2020-06-10 11:00:00,434.09,434.79,433.32,434.18,29499.0,434.09,434.79,433.32,434.18,29499.0
2020-06-10 11:05:00,434.22,434.57,433.45,433.59,25901.0,434.22,434.57,433.45,433.59,25901.0
2020-06-10 11:10:00,433.7,435.0,433.7,434.4,27990.0,433.7,435.0,433.7,434.4,27990.0
2020-06-10 11:15:00,434.54,435.13,434.49,434.72,25719.0,434.54,435.13,434.49,434.72,25719.0
2020-06-10 11:20:00,434.86,435.38,434.66,434.66,30004.0,434.86,435.38,434.66,434.66,30004.0
2020-06-10 11:25:00,434.77,435.0,433.37,433.94,41807.0,434.77,435.0,433.37,433.94,41807.0
2020-06-10 11:30:00,433.95,434.2,433.76,433.8,22339.0,433.95,434.2,433.76,433.8,22339.0
2020-06-10 11:35:00,433.79,434.35,433.28,433.95,31668.0,433.79,434.35,433.28,433.95,31668.0
2020-06-10 11:40:00,434.02,434.25,433.2,433.33,25714.0,434.02,434.25,433.2,433.33,25714.0
2020-06-10 11:45:00,433.4,433.44,432.82,432.82,56339.0,433.4,433.44,432.82,432.82,56339.0
2020-06-10 11:50:00,432.94,433.91,432.94,433.61,32574.0,432.94,433.91,432.94,433.61,32574.0
2020-06-10 11:55:00,433.41,433.57,432.88,433.14,18151.0,433.41,433.57,432.88,433.14,18151.0
2020-06-10 12:00:00,433.28,433.5,432.25,432.33,40388.0,433.28,433.5,432.25,432.33,40388.0
2020-06-10 12:05:00,432.2,432.67,430.55,431.46,54007.0,432.2,432.67,430.55,431.46,54007.0
2020-06-10 12:10:00,431.54,432.43,431.35,432.23,31291.0,431.54,432.43,431.35,432.23,31291.0
2020-06-10 12:15:00,432.25,433.13,432.0,433.04,20583.0,432.25,433.13,432.0,433.04,20583.0
2020-06-10 12:20:00,432.99,433.57,432.99,433.57,26811.0,432.99,433.57,432.99,433.57,26811.0
2020-06-10 12:25:00,433.53,434.59,433.44,434.54,26899.0,433.53,434.59,433.44,434.54,26899.0
2020-06-10 12:30:00,434.51,434.88,434.32,434.78,34625.0,434.51,434.88,434.32,434.78,34625.0
2020-06-10 12:35:00,434.84,435.18,434.5,434.5,32354.0,434.84,435.18,434.5,434.5,32354.0
2020-06-10 12:40:00,434.62,434.69,433.96,434.33,24813.0,434.62,434.69,433.96,434.33,24813.0
2020-06-10 12:45:00,434.27,434.7,434.03,434.57,11300.0,434.27,434.7,434.03,434.57,11300.0
2020-06-10 12:50:00,434.62,435.41,434.49,435.33,33313.0,434.62,435.41,434.49,435.33,33313.0
2020-06-10 12:55:00,435.44,435.67,434.98,435.41,22614.0,435.44,435.67,434.98,435.41,22614.0
2020-06-10 13:00:00,435.28,435.32,434.33,434.45,31129.0,435.28,435.32,434.33,434.45,31129.0
2020-06-10 13:05:00,434.63,435.28,434.44,434.94,18597.0,434.63,435.28,434.44,434.94,18597.0
2020-06-10 13:10:00,434.9,435.05,434.62,434.81,18210.0,434.9,435.05,434.62,434.81,18210.0
2020-06-10 13:15:00,434.82,435.64,434.79,435.42,50186.0,434.82,435.64,434.79,435.42,50186.0
2020-06-10 13:20:00,435.45,435.51,433.82,434.07,25069.0,435.45,435.51,433.82,434.07,25069.0
2020-06-10 13:25:00,433.96,434.21,433.54,433.59,16394.0,433.96,434.21,433.54,433.59,16394.0
2020-06-10 13:30:00,433.6,434.2,432.67,432.98,16152.0,433.6,434.2,432.67,432.98,16152.0
2020-06-10 13:35:00,432.9,433.12,432.34,432.43,15037.0,432.9,433.12,432.34,432.43,15037.0
2020-06-10 13:40:00,432.49,433.11,432.32,432.55,14429.0,432.49,433.11,432.32,432.55,14429.0
2020-06-10 13:45:00,432.66,432.92,432.35,432.73,13427.0,432.66,432.92,432.35,432.73,13427.0
2020-06-10 13:50:00,432.62,432.81,432.26,432.38,7256.0,432.62,432.81,432.26,432.38,7256.0
2020-06-10 13:55:00,432.38,432.9,432.05,432.5,14936.0,432.38,432.9,432.05,432.5,14936.0
2020-06-10 14:00:00,432.72,435.09,431.45,435.05,53474.0,432.72,435.09,431.45,435.05,53474.0
2020-06-10 14:05:00,435.04,435.58,434.35,434.53,35975.0,435.04,435.58,434.35,434.53,35975.0
2020-06-10 14:10:00,434.95,435.86,434.49,435.76,20572.0,434.95,435.86,434.49,435.76,20572.0
2020-06-10 14:15:00,435.86,436.61,435.75,436.28,22781.0,435.86,436.61,435.75,436.28,22781.0
2020-06-10 14:20:00,436.37,436.95,436.28,436.45,33181.0,436.37,436.95,436.28,436.45,33181.0
2020-06-10 14:25:00,436.4,438.18,436.4,438.1,49217.0,436.4,438.18,436.4,438.1,49217.0
2020-06-10 14:30:00,438.15,438.42,436.37,436.45,67080.0,438.15,438.42,436.37,436.45,67080.0
2020-06-10 14:35:00,436.62,437.42,436.09,436.09,31939.0,436.62,437.42,436.09,436.09,31939.0
2020-06-10 14:40:00,436.22,436.86,435.44,436.68,34761.0,436.22,436.86,435.44,436.68,34761.0
2020-06-10 14:45:00,436.59,437.14,435.96,436.13,30063.0,436.59,437.14,435.96,436.13,30063.0
2020-06-10 14:50:00,435.94,436.61,434.32,434.62,36864.0,435.94,436.61,434.32,434.62,36864.0
2020-06-10 14:55:00,434.85,435.37,434.55,435.01,22076.0,434.85,435.37,434.55,435.01,22076.0
2020-06-10 15:00:00,434.99,435.3,434.0,434.6,18716.0,434.99,435.3,434.0,434.6,18716.0
2020-06-10 15:05:00,434.74,436.51,434.61,436.23,37945.0,434.74,436.51,434.61,436.23,37945.0
2020-06-10 15:10:00,436.39,436.95,435.8,436.56,20178.0,436.39,436.95,435.8,436.56,20178.0
2020-06-10 15:15:00,436.32,436.52,435.72,436.01,22847.0,436.32,436.52,435.72,436.01,22847.0
2020-06-10 15:20:00,435.92,436.61,435.7,436.48,21783.0,435.92,436.61,435.7,436.48,21783.0
2020-06-10 15:25:00,436.65,437.23,435.87,436.94,35032.0,436.65,437.23,435.87,436.94,35032.0
2020-06-10 15:30:00,437.0,437.34,436.71,437.29,25421.0,437.0,437.34,436.71,437.29,25421.0
2020-06-10 15:35:00,437.32,437.34,436.85,437.3,20983.0,437.32,437.34,436.85,437.3,20983.0
2020-06-10 15:40:00,437.34,437.35,436.37,436.53,34394.0,437.34,437.35,436.37,436.53,34394.0
2020-06-10 15:45:00,436.49,436.62,435.35,435.58,33473.0,436.49,436.62,435.35,435.58,33473.0
2020-06-10 15:50:00,435.5,436.4,434.87,435.06,77494.0,435.5,436.4,434.87,435.06,77494.0
2020-06-10 15:55:00,435.02,435.24,434.28,434.28,87434.0,435.02,435.24,434.28,434.28,87434.0
2020-06-11 09:30:00,428.2,434.98,426.5,432.89,237035.0,428.2,434.98,426.5,432.89,237035.0
2020-06-11 09:35:00,433.17,437.88,432.79,436.79,194181.0,433.17,437.88,432.79,436.79,194181.0
2020-06-11 09:40:00,436.79,439.8,436.43,439.17,189830.0,436.79,439.8,436.43,439.17,189830.0
2020-06-11 09:45:00,439.25,440.5,437.18,439.84,193043.0,439.25,440.5,437.18,439.84,193043.0
2020-06-11 09:50:00,439.97,439.97,438.11,439.16,97336.0,439.97,439.97,438.11,439.16,97336.0
2020-06-11 09:55:00,438.9,441.74,438.35,441.48,92122.0,438.9,441.74,438.35,441.48,92122.0
2020-06-11 10:00:00,441.42,444.16,441.23,443.89,288537.0,441.42,444.16,441.23,443.89,288537.0
2020-06-11 10:05:00,444.0,444.47,442.12,442.3,129312.0,444.0,444.47,442.12,442.3,129312.0
2020-06-11 10:10:00,442.31,444.0,442.0,443.19,81205.0,442.31,444.0,442.0,443.19,81205.0
2020-06-11 10:15:00,443.15,444.95,442.89,444.92,75181.0,443.15,444.95,442.89,444.92,75181.0
2020-06-11 10:20:00,444.89,445.5,443.61,444.06,113173.0,444.89,445.5,443.61,444.06,113173.0
2020-06-11 10:25:00,444.06,444.18,442.78,443.05,59434.0,444.06,444.18,442.78,443.05,59434.0
2020-06-11 10:30:00,443.15,445.0,442.98,444.78,44661.0,443.15,445.0,442.98,444.78,44661.0
2020-06-11 10:35:00,444.65,445.57,444.07,444.97,66533.0,444.65,445.57,444.07,444.97,66533.0
2020-06-11 10:40:00,445.01,445.45,444.21,444.32,43575.0,445.01,445.45,444.21,444.32,43575.0
2020-06-11 10:45:00,444.31,445.25,443.22,443.75,58687.0,444.31,445.25,443.22,443.75,58687.0
2020-06-11 10:50:00,443.8,444.94,443.27,443.7,66175.0,443.8,444.94,443.27,443.7,66175.0
2020-06-11 10:55:00,443.73,444.06,441.74,441.74,68865.0,443.73,444.06,441.74,441.74,68865.0
2020-06-11 11:00:00,441.65,441.65,440.09,440.75,76449.0,441.65,441.65,440.09,440.75,76449.0
2020-06-11 11:05:00,440.69,441.97,440.59,441.75,63626.0,440.69,441.97,440.59,441.75,63626.0
2020-06-11 11:10:00,441.56,441.82,439.1,439.26,77474.0,441.56,441.82,439.1,439.26,77474.0
2020-06-11 11:15:00,439.21,440.54,439.21,440.14,43912.0,439.21,440.54,439.21,440.14,43912.0
2020-06-11 11:20:00,440.0,441.7,439.93,441.1,32661.0,440.0,441.7,439.93,441.1,32661.0
2020-06-11 11:25:00,441.05,441.2,439.82,440.33,28818.0,441.05,441.2,439.82,440.33,28818.0
2020-06-11 11:30:00,440.61,441.05,439.28,439.84,27642.0,440.61,441.05,439.28,439.84,27642.0
2020-06-11 11:35:00,439.87,440.75,439.59,440.02,32915.0,439.87,440.75,439.59,440.02,32915.0
2020-06-11 11:40:00,440.02,440.02,438.66,439.76,60227.0,440.02,440.02,438.66,439.76,60227.0
2020-06-11 11:45:00,439.71,440.25,439.01,439.24,36778.0,439.71,440.25,439.01,439.24,36778.0
2020-06-11 11:50:00,439.28,440.5,439.05,440.48,102160.0,439.28,440.5,439.05,440.48,102160.0
2020-06-11 11:55:00,440.4,441.22,439.89,440.8,73454.0,440.4,441.22,439.89,440.8,73454.0
2020-06-11 12:00:00,440.75,441.07,439.81,439.82,27452.0,440.75,441.07,439.81,439.82,27452.0
2020-06-11 12:05:00,439.93,440.17,439.08,439.49,84446.0,439.93,440.17,439.08,439.49,84446.0
2020-06-11 12:10:00,439.6,439.82,438.34,438.69,24501.0,439.6,439.82,438.34,438.69,24501.0
2020-06-11 12:15:00,438.71,438.75,436.58,436.83,48994.0,438.71,438.75,436.58,436.83,48994.0
2020-06-11 12:20:00,436.88,437.29,436.24,436.72,46246.0,436.88,437.29,436.24,436.72,46246.0
2020-06-11 12:25:00,436.3,436.61,435.33,436.26,62763.0,436.3,436.61,435.33,436.26,62763.0
2020-06-11 12:30:00,436.38,437.53,436.08,437.31,40414.0,436.38,437.53,436.08,437.31,40414.0
2020-06-11 12:35:00,437.23,438.4,437.22,437.64,31270.0,437.23,438.4,437.22,437.64,31270.0
2020-06-11 12:40:00,438.0,438.15,436.62,437.1,22203.0,438.0,438.15,436.62,437.1,22203.0
2020-06-11 12:45:00,437.28,437.98,435.95,436.16,21312.0,437.28,437.98,435.95,436.16,21312.0
2020-06-11 12:50:00,436.17,436.18,434.63,434.76,27771.0,436.17,436.18,434.63,434.76,27771.0
2020-06-11 12:55:00,434.62,435.77,434.07,434.19,28576.0,434.62,435.77,434.07,434.19,28576.0
2020-06-11 13:00:00,434.05,436.77,434.05,436.24,45303.0,434.05,436.77,434.05,436.24,45303.0
2020-06-11 13:05:00,436.24,436.24,435.21,435.59,31370.0,436.24,436.24,435.21,435.59,31370.0
2020-06-11 13:10:00,435.3,436.49,434.88,436.39,18212.0,435.3,436.49,434.88,436.39,18212.0
2020-06-11 13:15:00,436.37,436.92,435.92,436.34,33973.0,436.37,436.92,435.92,436.34,33973.0
2020-06-11 13:20:00,436.4,437.3,436.26,437.11,23699.0,436.4,437.3,436.26,437.11,23699.0
2020-06-11 13:25:00,437.04,437.13,436.18,436.71,32855.0,437.04,437.13,436.18,436.71,32855.0
2020-06-11 13:30:00,436.64,438.43,436.09,438.09,31240.0,436.64,438.43,436.09,438.09,31240.0
2020-06-11 13:35:00,438.01,438.03,436.58,436.59,18802.0,438.01,438.03,436.58,436.59,18802.0
2020-06-11 13:40:00,436.54,436.7,434.46,434.59,29959.0,436.54,436.7,434.46,434.59,29959.0
2020-06-11 13:45:00,434.79,435.46,434.13,434.69,32367.0,434.79,435.46,434.13,434.69,32367.0
2020-06-11 13:50:00,434.76,435.7,434.4,435.7,28014.0,434.76,435.7,434.4,435.7,28014.0
2020-06-11 13:55:00,435.77,436.61,435.29,436.55,24393.0,435.77,436.61,435.29,436.55,24393.0
2020-06-11 14:00:00,436.31,436.32,433.52,433.64,41911.0,436.31,436.32,433.52,433.64,41911.0
2020-06-11 14:05:00,433.67,434.62,432.69,432.98,50536.0,433.67,434.62,432.69,432.98,50536.0
2020-06-11 14:10:00,432.86,433.17,430.88,431.97,72612.0,432.86,433.17,430.88,431.97,72612.0
2020-06-11 14:15:00,432.02,432.52,431.43,431.81,39085.0,432.02,432.52,431.43,431.81,39085.0
2020-06-11 14:20:00,431.62,432.3,431.15,432.19,38209.0,431.62,432.3,431.15,432.19,38209.0
2020-06-11 14:25:00,432.01,433.12,431.56,432.57,21146.0,432.01,433.12,431.56,432.57,21146.0
2020-06-11 14:30:00,432.53,432.99,431.25,432.1,17254.0,432.53,432.99,431.25,432.1,17254.0
2020-06-11 14:35:00,432.35,432.35,430.41,430.41,32042.0,432.35,432.35,430.41,430.41,32042.0
2020-06-11 14:40:00,430.32,431.19,428.0,428.52,59201.0,430.32,431.19,428.0,428.52,59201.0
2020-06-11 14:45:00,428.3,429.35,428.05,428.21,29188.0,428.3,429.35,428.05,428.21,29188.0
2020-06-11 14:50:00,428.32,428.36,425.49,425.49,63441.0,428.32,428.36,425.49,425.49,63441.0
2020-06-11 14:55:00,425.41,427.47,425.35,427.44,41807.0,425.41,427.47,425.35,427.44,41807.0
2020-06-11 15:00:00,427.39,428.28,426.53,427.9,40366.0,427.39,428.28,426.53,427.9,40366.0
2020-06-11 15:05:00,428.22,428.45,427.41,428.09,29198.0,428.22,428.45,427.41,428.09,29198.0
2020-06-11 15:10:00,428.01,429.02,427.37,427.45,33922.0,428.01,429.02,427.37,427.45,33922.0
2020-06-11 15:15:00,427.36,428.0,426.39,426.58,27128.0,427.36,428.0,426.39,426.58,27128.0
2020-06-11 15:20:00,426.58,426.81,425.07,425.07,40906.0,426.58,426.81,425.07,425.07,40906.0
2020-06-11 15:25:00,425.13,425.75,424.23,425.18,47226.0,425.13,425.75,424.23,425.18,47226.0
2020-06-11 15:30:00,425.03,425.75,424.16,425.39,44070.0,425.03,425.75,424.16,425.39,44070.0
2020-06-11 15:35:00,425.29,426.45,424.82,425.24,33676.0,425.29,426.45,424.82,425.24,33676.0
2020-06-11 15:40:00,425.26,428.81,425.22,428.81,68130.0,425.26,428.81,425.22,428.81,68130.0
2020-06-11 15:45:00,428.65,428.81,427.06,427.09,42635.0,428.65,428.81,427.06,427.09,42635.0
2020-06-11 15:50:00,427.0,427.49,425.96,426.77,105319.0,427.0,427.49,425.96,426.77,105319.0
2020-06-11 15:55:00,426.72,427.27,425.25,425.25,152451.0,426.72,427.27,425.25,425.25,152451.0
2020-06-12 09:30:00,428.59,432.0,426.51,430.95,160369.0,428.59,432.0,426.51,430.95,160369.0
2020-06-12 09:35:00,430.93,432.98,430.77,432.76,113792.0,430.93,432.98,430.77,432.76,113792.0
2020-06-12 09:40:00,432.6,433.87,432.01,433.28,81659.0,432.6,433.87,432.01,433.28,81659.0
2020-06-12 09:45:00,433.31,434.06,431.71,432.01,63483.0,433.31,434.06,431.71,432.01,63483.0
2020-06-12 09:50:00,431.94,433.32,431.81,433.11,51367.0,431.94,433.32,431.81,433.11,51367.0
2020-06-12 09:55:00,433.09,433.71,432.21,432.62,39640.0,433.09,433.71,432.21,432.62,39640.0
2020-06-12 10:00:00,432.74,433.69,431.95,432.27,50550.0,432.74,433.69,431.95,432.27,50550.0
2020-06-12 10:05:00,432.31,433.07,431.71,432.45,42238.0,432.31,433.07,431.71,432.45,42238.0
2020-06-12 10:10:00,432.4,432.62,429.76,429.76,49380.0,432.4,432.62,429.76,429.76,49380.0
2020-06-12 10:15:00,429.92,430.09,427.12,427.35,51841.0,429.92,430.09,427.12,427.35,51841.0
2020-06-12 10:20:00,427.33,429.23,427.09,428.55,55648.0,427.33,429.23,427.09,428.55,55648.0
2020-06-12 10:25:00,428.54,429.27,426.35,426.47,44762.0,428.54,429.27,426.35,426.47,44762.0
2020-06-12 10:30:00,426.49,429.15,426.48,428.69,55989.0,426.49,429.15,426.48,428.69,55989.0
2020-06-12 10:35:00,428.86,429.29,426.16,426.51,32238.0,428.86,429.29,426.16,426.51,32238.0
2020-06-12 10:40:00,426.6,427.53,426.45,426.88,30026.0,426.6,427.53,426.45,426.88,30026.0
2020-06-12 10:45:00,426.89,427.85,426.04,426.6,32204.0,426.89,427.85,426.04,426.6,32204.0
2020-06-12 10:50:00,426.63,426.63,424.44,424.7,64274.0,426.63,426.63,424.44,424.7,64274.0
2020-06-12 10:55:00,424.78,425.08,422.57,422.71,56482.0,424.78,425.08,422.57,422.71,56482.0
2020-06-12 11:00:00,422.64,423.59,420.6,420.6,46454.0,422.64,423.59,420.6,420.6,46454.0
2020-06-12 11:05:00,420.81,424.0,420.55,423.67,45422.0,420.81,424.0,420.55,423.67,45422.0
2020-06-12 11:10:00,423.66,423.88,422.5,422.63,47057.0,423.66,423.88,422.5,422.63,47057.0
2020-06-12 11:15:00,422.56,423.3,420.55,420.55,31120.0,422.56,423.3,420.55,420.55,31120.0
2020-06-12 11:20:00,421.04,422.13,419.0,419.94,101104.0,421.04,422.13,419.0,419.94,101104.0
2020-06-12 11:25:00,420.0,422.88,419.99,421.48,98157.0,420.0,422.88,419.99,421.48,98157.0
2020-06-12 11:30:00,421.56,422.9,421.02,421.69,140500.0,421.56,422.9,421.02,421.69,140500.0
2020-06-12 11:35:00,421.91,422.68,420.06,422.58,172127.0,421.91,422.68,420.06,422.58,172127.0
2020-06-12 11:40:00,422.55,423.26,421.06,421.77,68490.0,422.55,423.26,421.06,421.77,68490.0
2020-06-12 11:45:00,421.74,422.7,420.92,422.01,35224.0,421.74,422.7,420.92,422.01,35224.0
2020-06-12 11:50:00,421.99,421.99,420.8,421.72,41678.0,421.99,421.99,420.8,421.72,41678.0
2020-06-12 11:55:00,421.81,423.38,421.73,422.66,27251.0,421.81,423.38,421.73,422.66,27251.0
2020-06-12 12:00:00,422.82,422.85,421.02,421.27,47286.0,422.82,422.85,421.02,421.27,47286.0
2020-06-12 12:05:00,421.34,421.75,420.85,421.25,55500.0,421.34,421.75,420.85,421.25,55500.0
2020-06-12 12:10:00,421.05,421.23,420.0,420.49,36075.0,421.05,421.23,420.0,420.49,36075.0
2020-06-12 12:15:00,420.47,420.98,419.5,420.07,56440.0,420.47,420.98,419.5,420.07,56440.0
2020-06-12 12:20:00,420.09,420.94,419.53,419.54,33167.0,420.09,420.94,419.53,419.54,33167.0
2020-06-12 12:25:00,419.6,419.62,417.98,418.96,61083.0,419.6,419.62,417.98,418.96,61083.0
2020-06-12 12:30:00,418.99,419.05,418.01,418.49,53595.0,418.99,419.05,418.01,418.49,53595.0
2020-06-12 12:35:00,418.47,418.65,417.8,418.28,39365.0,418.47,418.65,417.8,418.28,39365.0
2020-06-12 12:40:00,418.26,418.8,417.61,417.84,75776.0,418.26,418.8,417.61,417.84,75776.0
2020-06-12 12:45:00,417.65,417.86,415.75,416.79,68255.0,417.65,417.86,415.75,416.79,68255.0
2020-06-12 12:50:00,416.79,419.36,416.79,419.04,58847.0,416.79,419.36,416.79,419.04,58847.0
2020-06-12 12:55:00,419.24,420.0,418.46,419.51,37264.0,419.24,420.0,418.46,419.51,37264.0
2020-06-12 13:00:00,419.61,419.76,417.66,417.66,25673.0,419.61,419.76,417.66,417.66,25673.0
2020-06-12 13:05:00,417.83,418.79,417.27,418.52,30652.0,417.83,418.79,417.27,418.52,30652.0
2020-06-12 13:10:00,418.44,418.66,417.51,418.33,11327.0,418.44,418.66,417.51,418.33,11327.0
2020-06-12 13:15:00,418.17,418.47,417.4,417.7,10343.0,418.17,418.47,417.4,417.7,10343.0
2020-06-12 13:20:00,417.45,418.07,416.26,416.8,27304.0,417.45,418.07,416.26,416.8,27304.0
2020-06-12 13:25:00,416.85,417.81,416.69,417.3,11394.0,416.85,417.81,416.69,417.3,11394.0
2020-06-12 13:30:00,417.18,417.64,415.89,416.14,26305.0,417.18,417.64,415.89,416.14,26305.0
2020-06-12 13:35:00,416.01,417.25,415.52,416.04,32218.0,416.01,417.25,415.52,416.04,32218.0
2020-06-12 13:40:00,415.92,417.02,415.58,415.76,25056.0,415.92,417.02,415.58,415.76,25056.0
2020-06-12 13:45:00,415.6,416.0,413.83,414.23,44423.0,415.6,416.0,413.83,414.23,44423.0
2020-06-12 13:50:00,414.21,414.62,413.11,414.28,38338.0,414.21,414.62,413.11,414.28,38338.0
2020-06-12 13:55:00,414.27,415.73,412.81,413.08,58625.0,414.27,415.73,412.81,413.08,58625.0
2020-06-12 14:00:00,412.87,415.6,412.55,414.32,38206.0,412.87,415.6,412.55,414.32,38206.0
2020-06-12 14:05:00,414.31,414.51,413.01,413.19,44735.0,414.31,414.51,413.01,413.19,44735.0
2020-06-12 14:10:00,413.39,415.08,413.2,414.03,41533.0,413.39,415.08,413.2,414.03,41533.0
2020-06-12 14:15:00,414.22,414.69,412.45,412.55,42046.0,414.22,414.69,412.45,412.55,42046.0
2020-06-12 14:20:00,412.85,413.99,412.46,413.31,35928.0,412.85,413.99,412.46,413.31,35928.0
2020-06-12 14:25:00,413.42,414.83,413.42,414.72,30637.0,413.42,414.83,413.42,414.72,30637.0
2020-06-12 14:30:00,414.91,417.3,414.67,415.93,61955.0,414.91,417.3,414.67,415.93,61955.0
2020-06-12 14:35:00,416.04,416.16,414.21,414.46,26766.0,416.04,416.16,414.21,414.46,26766.0
2020-06-12 14:40:00,414.42,414.82,412.67,413.84,30343.0,414.42,414.82,412.67,413.84,30343.0
2020-06-12 14:45:00,413.8,414.68,413.64,413.64,43188.0,413.8,414.68,413.64,413.64,43188.0
2020-06-12 14:50:00,413.74,414.65,413.06,414.65,26508.0,413.74,414.65,413.06,414.65,26508.0
2020-06-12 14:55:00,414.83,414.86,413.9,414.66,27580.0,414.83,414.86,413.9,414.66,27580.0
2020-06-12 15:00:00,414.78,415.85,414.78,415.22,35246.0,414.78,415.85,414.78,415.22,35246.0
2020-06-12 15:05:00,415.03,415.53,414.07,414.51,41321.0,415.03,415.53,414.07,414.51,41321.0
2020-06-12 15:10:00,414.42,416.23,414.42,415.96,27675.0,414.42,416.23,414.42,415.96,27675.0
2020-06-12 15:15:00,416.11,416.14,413.89,414.55,28160.0,416.11,416.14,413.89,414.55,28160.0
2020-06-12 15:20:00,414.7,415.06,413.79,413.95,28819.0,414.7,415.06,413.79,413.95,28819.0
2020-06-12 15:25:00,413.99,414.38,413.26,413.86,40302.0,413.99,414.38,413.26,413.86,40302.0
2020-06-12 15:30:00,413.81,414.86,413.32,414.86,31628.0,413.81,414.86,413.32,414.86,31628.0
2020-06-12 15:35:00,414.92,415.74,414.6,415.07,42705.0,414.92,415.74,414.6,415.07,42705.0
2020-06-12 15:40:00,415.29,415.69,414.9,415.47,30784.0,415.29,415.69,414.9,415.47,30784.0
2020-06-12 15:45:00,415.42,417.2,415.04,416.55,84810.0,415.42,417.2,415.04,416.55,84810.0
2020-06-12 15:50:00,416.67,418.88,416.67,418.69,96291.0,416.67,418.88,416.67,418.69,96291.0
2020-06-12 15:55:00,418.7,419.56,417.63,418.08,184405.0,418.7,419.56,417.63,418.08,184405.0
2020-06-15 09:30:00,421.51,421.63,416.22,417.19,195412.0,421.51,421.63,416.22,417.19,195412.0
2020-06-15 09:35:00,416.67,420.5,416.67,419.65,78793.0,416.67,420.5,416.67,419.65,78793.0
2020-06-15 09:40:00,419.41,419.49,415.43,415.68,47854.0,419.41,419.49,415.43,415.68,47854.0
2020-06-15 09:45:00,415.42,417.9,415.42,417.6,51644.0,415.42,417.9,415.42,417.6,51644.0
2020-06-15 09:50:00,417.52,419.63,416.15,419.5,40143.0,417.52,419.63,416.15,419.5,40143.0
2020-06-15 09:55:00,419.52,421.69,419.25,421.5,52568.0,419.52,421.69,419.25,421.5,52568.0
2020-06-15 10:00:00,421.0,422.86,420.76,422.0,64559.0,421.0,422.86,420.76,422.0,64559.0
2020-06-15 10:05:00,422.18,424.41,422.13,423.93,62388.0,422.18,424.41,422.13,423.93,62388.0
2020-06-15 10:10:00,423.94,424.41,422.23,422.41,35762.0,423.94,424.41,422.23,422.41,35762.0
2020-06-15 10:15:00,422.51,422.77,421.38,422.67,32341.0,422.51,422.77,421.38,422.67,32341.0
2020-06-15 10:20:00,422.72,423.29,421.57,421.69,31518.0,422.72,423.29,421.57,421.69,31518.0
2020-06-15 10:25:00,421.94,422.33,420.79,421.16,18588.0,421.94,422.33,420.79,421.16,18588.0
2020-06-15 10:30:00,421.01,422.04,420.56,421.0,38199.0,421.01,422.04,420.56,421.0,38199.0
2020-06-15 10:35:00,421.11,421.39,419.05,420.31,42582.0,421.11,421.39,419.05,420.31,42582.0
2020-06-15 10:40:00,420.27,420.51,419.32,420.0,27884.0,420.27,420.51,419.32,420.0,27884.0
2020-06-15 10:45:00,420.12,423.25,419.92,422.68,51253.0,420.12,423.25,419.92,422.68,51253.0
2020-06-15 10:50:00,422.63,424.16,422.0,423.22,42253.0,422.63,424.16,422.0,423.22,42253.0
2020-06-15 10:55:00,423.29,424.02,420.98,421.19,38722.0,423.29,424.02,420.98,421.19,38722.0
2020-06-15 11:00:00,421.24,422.65,421.16,422.46,27036.0,421.24,422.65,421.16,422.46,27036.0
2020-06-15 11:05:00,422.5,422.81,421.32,421.58,21323.0,422.5,422.81,421.32,421.58,21323.0
2020-06-15 11:10:00,421.64,421.71,420.04,420.2,32316.0,421.64,421.71,420.04,420.2,32316.0
2020-06-15 11:15:00,420.04,420.27,418.81,419.43,40357.0,420.04,420.27,418.81,419.43,40357.0
2020-06-15 11:20:00,419.36,420.35,419.02,420.35,22267.0,419.36,420.35,419.02,420.35,22267.0
2020-06-15 11:25:00,420.32,420.45,418.39,419.33,34026.0,420.32,420.45,418.39,419.33,34026.0
2020-06-15 11:30:00,419.33,420.17,418.91,419.25,29950.0,419.33,420.17,418.91,419.25,29950.0
2020-06-15 11:35:00,419.22,421.05,419.22,420.85,27816.0,419.22,421.05,419.22,420.85,27816.0
2020-06-15 11:40:00,420.88,421.37,420.3,420.58,43573.0,420.88,421.37,420.3,420.58,43573.0
2020-06-15 11:45:00,420.26,421.6,420.26,421.55,21464.0,420.26,421.6,420.26,421.55,21464.0
2020-06-15 11:50:00,421.65,421.96,420.09,420.25,14934.0,421.65,421.96,420.09,420.25,14934.0
2020-06-15 11:55:00,420.19,421.63,420.19,421.43,18134.0,420.19,421.63,420.19,421.43,18134.0
2020-06-15 12:00:00,421.35,422.87,421.34,422.87,39866.0,421.35,422.87,421.34,422.87,39866.0
2020-06-15 12:05:00,422.78,422.98,422.12,422.34,80761.0,422.78,422.98,422.12,422.34,80761.0
2020-06-15 12:10:00,422.35,422.35,420.95,421.58,108183.0,422.35,422.35,420.95,421.58,108183.0
2020-06-15 12:15:00,421.69,422.37,421.43,421.99,30352.0,421.69,422.37,421.43,421.99,30352.0
2020-06-15 12:20:00,421.87,422.68,421.83,422.29,21435.0,421.87,422.68,421.83,422.29,21435.0
2020-06-15 12:25:00,422.19,422.65,421.99,422.13,11437.0,422.19,422.65,421.99,422.13,11437.0
2020-06-15 12:30:00,422.16,422.24,421.15,421.24,11170.0,422.16,422.24,421.15,421.24,11170.0
2020-06-15 12:35:00,421.27,421.47,420.81,420.81,12554.0,421.27,421.47,420.81,420.81,12554.0
2020-06-15 12:40:00,420.97,421.52,420.3,421.44,12133.0,420.97,421.52,420.3,421.44,12133.0
2020-06-15 12:45:00,421.36,421.71,421.13,421.33,14106.0,421.36,421.71,421.13,421.33,14106.0
2020-06-15 12:50:00,421.32,421.55,420.6,421.28,13414.0,421.32,421.55,420.6,421.28,13414.0
2020-06-15 12:55:00,421.2,422.09,420.84,421.88,12449.0,421.2,422.09,420.84,421.88,12449.0
2020-06-15 13:00:00,421.66,421.95,421.29,421.94,5274.0,421.66,421.95,421.29,421.94,5274.0
2020-06-15 13:05:00,421.85,421.89,421.33,421.73,6743.0,421.85,421.89,421.33,421.73,6743.0
2020-06-15 13:10:00,421.73,421.9,421.23,421.81,11620.0,421.73,421.9,421.23,421.81,11620.0
2020-06-15 13:15:00,421.86,422.0,421.07,421.49,13309.0,421.86,422.0,421.07,421.49,13309.0
2020-06-15 13:20:00,421.49,421.69,421.18,421.3,7294.0,421.49,421.69,421.18,421.3,7294.0
2020-06-15 13:25:00,421.29,421.43,420.88,421.1,11268.0,421.29,421.43,420.88,421.1,11268.0
2020-06-15 13:30:00,421.12,421.45,420.94,421.15,8469.0,421.12,421.45,420.94,421.15,8469.0
2020-06-15 13:35:00,421.19,421.96,421.07,421.66,13159.0,421.19,421.96,421.07,421.66,13159.0
2020-06-15 13:40:00,421.61,422.3,421.42,421.42,16287.0,421.61,422.3,421.42,421.42,16287.0
2020-06-15 13:45:00,421.46,421.65,421.19,421.51,7890.0,421.46,421.65,421.19,421.51,7890.0
2020-06-15 13:50:00,421.54,422.69,421.53,422.43,15057.0,421.54,422.69,421.53,422.43,15057.0
2020-06-15 13:55:00,422.53,422.65,422.1,422.22,12456.0,422.53,422.65,422.1,422.22,12456.0
2020-06-15 14:00:00,422.21,424.87,422.21,424.3,45581.0,422.21,424.87,422.21,424.3,45581.0
2020-06-15 14:05:00,424.48,425.32,424.03,424.36,30629.0,424.48,425.32,424.03,424.36,30629.0
2020-06-15 14:10:00,424.1,425.29,423.89,424.84,21239.0,424.1,425.29,423.89,424.84,21239.0
2020-06-15 14:15:00,424.7,425.8,424.7,425.52,15362.0,424.7,425.8,424.7,425.52,15362.0
2020-06-15 14:20:00,425.67,425.9,424.61,425.29,20321.0,425.67,425.9,424.61,425.29,20321.0
2020-06-15 14:25:00,425.29,425.6,425.0,425.21,12024.0,425.29,425.6,425.0,425.21,12024.0
2020-06-15 14:30:00,425.14,425.74,424.41,424.84,14420.0,425.14,425.74,424.41,424.84,14420.0
2020-06-15 14:35:00,425.21,425.7,424.82,424.93,16516.0,425.21,425.7,424.82,424.93,16516.0
2020-06-15 14:40:00,425.17,425.17,424.7,424.99,6147.0,425.17,425.17,424.7,424.99,6147.0
2020-06-15 14:45:00,424.89,425.76,424.88,425.17,15340.0,424.89,425.76,424.88,425.17,15340.0
2020-06-15 14:50:00,425.32,425.44,424.31,424.5,12840.0,425.32,425.44,424.31,424.5,12840.0
2020-06-15 14:55:00,424.51,424.7,424.22,424.37,11495.0,424.51,424.7,424.22,424.37,11495.0
2020-06-15 15:00:00,424.42,424.92,424.27,424.59,21277.0,424.42,424.92,424.27,424.59,21277.0
2020-06-15 15:05:00,424.39,424.42,423.22,423.3,24410.0,424.39,424.42,423.22,423.3,24410.0
2020-06-15 15:10:00,423.19,423.53,422.75,422.84,19766.0,423.19,423.53,422.75,422.84,19766.0
2020-06-15 15:15:00,422.76,423.66,422.62,422.87,13117.0,422.76,423.66,422.62,422.87,13117.0
2020-06-15 15:20:00,422.67,422.92,421.55,422.84,19670.0,422.67,422.92,421.55,422.84,19670.0
2020-06-15 15:25:00,422.98,423.71,422.98,423.49,16391.0,422.98,423.71,422.98,423.49,16391.0
2020-06-15 15:30:00,423.48,423.68,422.85,423.58,26912.0,423.48,423.68,422.85,423.58,26912.0
2020-06-15 15:35:00,423.69,424.1,423.4,423.89,28190.0,423.69,424.1,423.4,423.89,28190.0
2020-06-15 15:40:00,423.79,424.36,423.29,423.84,31225.0,423.79,424.36,423.29,423.84,31225.0
2020-06-15 15:45:00,423.79,424.76,423.7,424.4,37035.0,423.79,424.76,423.7,424.4,37035.0
2020-06-15 15:50:00,424.48,426.49,424.25,424.25,106353.0,424.48,426.49,424.25,424.25,106353.0
2020-06-15 15:55:00,424.18,425.79,424.18,425.63,153468.0,424.18,425.79,424.18,425.63,153468.0
2020-06-16 09:30:00,425.76,430.75,425.18,430.28,249773.0,425.76,430.75,425.18,430.28,249773.0
2020-06-16 09:35:00,430.16,432.48,429.86,431.41,125439.0,430.16,432.48,429.86,431.41,125439.0
2020-06-16 09:40:00,431.59,435.0,430.37,434.33,142302.0,431.59,435.0,430.37,434.33,142302.0
2020-06-16 09:45:00,434.38,435.59,433.74,434.04,87167.0,434.38,435.59,433.74,434.04,87167.0
2020-06-16 09:50:00,434.04,436.0,432.59,435.94,95659.0,434.04,436.0,432.59,435.94,95659.0
2020-06-16 09:55:00,436.0,437.45,435.54,436.65,98907.0,436.0,437.45,435.54,436.65,98907.0
2020-06-16 10:00:00,436.64,437.96,434.0,434.22,104887.0,436.64,437.96,434.0,434.22,104887.0
2020-06-16 10:05:00,434.2,436.4,434.12,435.08,58014.0,434.2,436.4,434.12,435.08,58014.0
2020-06-16 10:10:00,435.28,435.79,434.81,434.81,24074.0,435.28,435.79,434.81,434.81,24074.0
2020-06-16 10:15:00,435.1,435.4,434.5,434.99,43486.0,435.1,435.4,434.5,434.99,43486.0
2020-06-16 10:20:00,434.86,434.86,433.2,433.63,59653.0,434.86,434.86,433.2,433.63,59653.0
2020-06-16 10:25:00,433.77,434.44,432.18,432.61,56553.0,433.77,434.44,432.18,432.61,56553.0
2020-06-16 10:30:00,432.72,434.09,432.58,433.94,40803.0,432.72,434.09,432.58,433.94,40803.0
2020-06-16 10:35:00,433.96,434.7,432.75,433.81,37802.0,433.96,434.7,432.75,433.81,37802.0
2020-06-16 10:40:00,434.06,434.06,431.56,432.0,34385.0,434.06,434.06,431.56,432.0,34385.0
2020-06-16 10:45:00,431.75,434.45,431.1,434.45,39508.0,431.75,434.45,431.1,434.45,39508.0
2020-06-16 10:50:00,434.27,434.27,430.65,431.35,39978.0,434.27,434.27,430.65,431.35,39978.0
2020-06-16 10:55:00,431.38,433.1,430.0,430.0,36424.0,431.38,433.1,430.0,430.0,36424.0
2020-06-16 11:00:00,430.39,431.55,428.31,431.04,77418.0,430.39,431.55,428.31,431.04,77418.0
2020-06-16 11:05:00,431.3,433.58,431.22,433.09,47980.0,431.3,433.58,431.22,433.09,47980.0
2020-06-16 11:10:00,433.28,433.46,431.9,432.55,26414.0,433.28,433.46,431.9,432.55,26414.0
2020-06-16 11:15:00,432.57,434.34,432.57,433.09,33794.0,432.57,434.34,432.57,433.09,33794.0
2020-06-16 11:20:00,433.03,434.52,433.0,434.17,15846.0,433.03,434.52,433.0,434.17,15846.0
2020-06-16 11:25:00,434.43,434.79,433.28,433.48,29784.0,434.43,434.79,433.28,433.48,29784.0
2020-06-16 11:30:00,433.15,434.11,432.81,432.94,12755.0,433.15,434.11,432.81,432.94,12755.0
2020-06-16 11:35:00,433.07,433.5,432.23,432.94,19830.0,433.07,433.5,432.23,432.94,19830.0
2020-06-16 11:40:00,432.98,433.99,432.87,433.55,17833.0,432.98,433.99,432.87,433.55,17833.0
2020-06-16 11:45:00,433.63,434.71,433.14,434.05,38445.0,433.63,434.71,433.14,434.05,38445.0
2020-06-16 11:50:00,434.18,434.87,433.62,433.7,97935.0,434.18,434.87,433.62,433.7,97935.0
2020-06-16 11:55:00,433.7,433.8,432.41,432.63,49160.0,433.7,433.8,432.41,432.63,49160.0
2020-06-16 12:00:00,432.75,432.94,431.25,431.88,82145.0,432.75,432.94,431.25,431.88,82145.0
2020-06-16 12:05:00,431.88,432.24,430.47,430.56,94073.0,431.88,432.24,430.47,430.56,94073.0
2020-06-16 12:10:00,430.65,432.39,430.46,431.94,76755.0,430.65,432.39,430.46,431.94,76755.0
2020-06-16 12:15:00,432.02,432.63,431.75,431.9,16848.0,432.02,432.63,431.75,431.9,16848.0
2020-06-16 12:20:00,432.15,432.55,431.78,432.14,16964.0,432.15,432.55,431.78,432.14,16964.0
2020-06-16 12:25:00,432.11,433.06,431.89,432.52,21065.0,432.11,433.06,431.89,432.52,21065.0
2020-06-16 12:30:00,432.53,433.81,432.45,433.38,42917.0,432.53,433.81,432.45,433.38,42917.0
2020-06-16 12:35:00,433.3,434.5,433.24,434.2,17572.0,433.3,434.5,433.24,434.2,17572.0
2020-06-16 12:40:00,434.34,434.68,434.21,434.53,14932.0,434.34,434.68,434.21,434.53,14932.0
2020-06-16 12:45:00,434.62,435.35,434.54,434.63,29623.0,434.62,435.35,434.54,434.63,29623.0
2020-06-16 12:50:00,434.72,435.06,434.53,434.99,10272.0,434.72,435.06,434.53,434.99,10272.0
2020-06-16 12:55:00,434.99,435.4,434.13,434.37,36911.0,434.99,435.4,434.13,434.37,36911.0
2020-06-16 13:00:00,434.67,434.75,434.08,434.22,14111.0,434.67,434.75,434.08,434.22,14111.0
2020-06-16 13:05:00,433.99,434.84,433.87,434.7,9281.0,433.99,434.84,433.87,434.7,9281.0
2020-06-16 13:10:00,434.72,435.01,434.29,434.61,5852.0,434.72,435.01,434.29,434.61,5852.0
2020-06-16 13:15:00,434.6,435.14,434.4,435.14,17137.0,434.6,435.14,434.4,435.14,17137.0
2020-06-16 13:20:00,435.12,435.62,434.92,435.56,15886.0,435.12,435.62,434.92,435.56,15886.0
2020-06-16 13:25:00,435.55,435.84,434.99,435.03,18958.0,435.55,435.84,434.99,435.03,18958.0
2020-06-16 13:30:00,435.04,435.37,434.37,434.72,15242.0,435.04,435.37,434.37,434.72,15242.0
2020-06-16 13:35:00,434.7,435.36,434.66,434.81,9624.0,434.7,435.36,434.66,434.81,9624.0
2020-06-16 13:40:00,434.94,435.89,434.87,435.84,26527.0,434.94,435.89,434.87,435.84,26527.0
2020-06-16 13:45:00,435.84,436.0,435.37,435.67,27812.0,435.84,436.0,435.37,435.67,27812.0
2020-06-16 13:50:00,435.76,436.08,434.61,435.01,39658.0,435.76,436.08,434.61,435.01,39658.0
2020-06-16 13:55:00,434.83,435.69,434.71,435.26,22414.0,434.83,435.69,434.71,435.26,22414.0
2020-06-16 14:00:00,435.24,436.2,435.23,435.69,36262.0,435.24,436.2,435.23,435.69,36262.0
2020-06-16 14:05:00,435.75,435.92,435.07,435.08,23632.0,435.75,435.92,435.07,435.08,23632.0
2020-06-16 14:10:00,435.21,435.97,435.08,435.64,17879.0,435.21,435.97,435.08,435.64,17879.0
2020-06-16 14:15:00,435.64,436.25,435.57,435.6,17584.0,435.64,436.25,435.57,435.6,17584.0
2020-06-16 14:20:00,435.74,435.74,433.77,434.41,28399.0,435.74,435.74,433.77,434.41,28399.0
2020-06-16 14:25:00,434.49,434.95,433.99,434.76,12635.0,434.49,434.95,433.99,434.76,12635.0
2020-06-16 14:30:00,434.75,435.66,434.52,434.73,21705.0,434.75,435.66,434.52,434.73,21705.0
2020-06-16 14:35:00,434.57,435.3,434.4,435.08,14459.0,434.57,435.3,434.4,435.08,14459.0
2020-06-16 14:40:00,435.15,435.25,434.23,434.42,13758.0,435.15,435.25,434.23,434.42,13758.0
2020-06-16 14:45:00,434.5,435.44,434.15,435.44,19516.0,434.5,435.44,434.15,435.44,19516.0
2020-06-16 14:50:00,435.39,435.5,434.36,434.76,28928.0,435.39,435.5,434.36,434.76,28928.0
2020-06-16 14:55:00,434.68,435.02,434.3,434.79,18118.0,434.68,435.02,434.3,434.79,18118.0
2020-06-16 15:00:00,434.84,435.27,434.24,434.6,32682.0,434.84,435.27,434.24,434.6,32682.0
2020-06-16 15:05:00,434.78,434.94,433.02,433.18,23828.0,434.78,434.94,433.02,433.18,23828.0
2020-06-16 15:10:00,433.19,433.71,433.02,433.63,18715.0,433.19,433.71,433.02,433.63,18715.0
2020-06-16 15:15:00,433.56,433.69,432.32,432.57,30379.0,433.56,433.69,432.32,432.57,30379.0
2020-06-16 15:20:00,432.54,433.54,432.49,432.99,23203.0,432.54,433.54,432.49,432.99,23203.0
2020-06-16 15:25:00,433.0,434.28,432.87,434.07,24170.0,433.0,434.28,432.87,434.07,24170.0
2020-06-16 15:30:00,434.04,434.65,433.5,434.5,30737.0,434.04,434.65,433.5,434.5,30737.0
2020-06-16 15:35:00,434.45,434.52,433.69,434.04,30617.0,434.45,434.52,433.69,434.04,30617.0
2020-06-16 15:40:00,434.04,435.29,434.04,434.54,37024.0,434.04,435.29,434.04,434.54,37024.0
2020-06-16 15:45:00,434.5,435.25,434.08,434.69,52562.0,434.5,435.25,434.08,434.69,52562.0
2020-06-16 15:50:00,434.79,436.37,434.79,435.64,127668.0,434.79,436.37,434.79,435.64,127668.0
2020-06-16 15:55:00,435.4,436.59,435.13,436.14,195444.0,435.4,436.59,435.13,436.14,195444.0
2020-06-17 09:30:00,441.82,443.65,439.22,443.25,196707.0,441.82,443.65,439.22,443.25,196707.0
2020-06-17 09:35:00,443.48,444.4,442.62,443.66,95709.0,443.48,444.4,442.62,443.66,95709.0
2020-06-17 09:40:00,443.56,445.24,442.11,444.96,107099.0,443.56,445.24,442.11,444.96,107099.0
2020-06-17 09:45:00,444.81,447.0,443.94,444.35,172364.0,444.81,447.0,443.94,444.35,172364.0
2020-06-17 09:50:00,444.33,444.55,443.0,443.69,66771.0,444.33,444.55,443.0,443.69,66771.0
2020-06-17 09:55:00,443.75,445.7,443.69,445.29,80649.0,443.75,445.7,443.69,445.29,80649.0
2020-06-17 10:00:00,445.15,445.6,443.2,443.21,82398.0,445.15,445.6,443.2,443.21,82398.0
2020-06-17 10:05:00,443.2,444.35,442.62,443.74,47928.0,443.2,444.35,442.62,443.74,47928.0
2020-06-17 10:10:00,443.73,444.78,443.3,444.02,31458.0,443.73,444.78,443.3,444.02,31458.0
2020-06-17 10:15:00,444.21,445.27,442.11,442.41,67583.0,444.21,445.27,442.11,442.41,67583.0
2020-06-17 10:20:00,442.45,443.39,441.42,441.47,45770.0,442.45,443.39,441.42,441.47,45770.0
2020-06-17 10:25:00,441.5,442.82,441.21,442.61,45996.0,441.5,442.82,441.21,442.61,45996.0
2020-06-17 10:30:00,442.5,442.69,441.49,442.31,42625.0,442.5,442.69,441.49,442.31,42625.0
2020-06-17 10:35:00,442.31,444.5,442.22,444.18,69191.0,442.31,444.5,442.22,444.18,69191.0
2020-06-17 10:40:00,444.31,445.0,443.73,444.79,65364.0,444.31,445.0,443.73,444.79,65364.0
2020-06-17 10:45:00,444.94,445.08,444.15,444.72,47307.0,444.94,445.08,444.15,444.72,47307.0
2020-06-17 10:50:00,444.8,445.95,444.78,445.83,46718.0,444.8,445.95,444.78,445.83,46718.0
2020-06-17 10:55:00,445.86,446.21,445.5,445.69,42202.0,445.86,446.21,445.5,445.69,42202.0
2020-06-17 11:00:00,445.78,446.21,445.45,446.14,45589.0,445.78,446.21,445.45,446.14,45589.0
2020-06-17 11:05:00,446.16,446.46,445.7,446.42,25318.0,446.16,446.46,445.7,446.42,25318.0
2020-06-17 11:10:00,446.27,447.49,446.14,446.73,135490.0,446.27,447.49,446.14,446.73,135490.0
2020-06-17 11:15:00,446.67,446.74,445.98,446.25,32374.0,446.67,446.74,445.98,446.25,32374.0
2020-06-17 11:20:00,446.22,446.26,445.39,445.92,73750.0,446.22,446.26,445.39,445.92,73750.0
2020-06-17 11:25:00,445.98,447.18,445.98,446.88,50775.0,445.98,447.18,445.98,446.88,50775.0
2020-06-17 11:30:00,446.85,448.19,446.66,447.82,124483.0,446.85,448.19,446.66,447.82,124483.0
2020-06-17 11:35:00,447.81,448.5,447.61,448.37,60448.0,447.81,448.5,447.61,448.37,60448.0
2020-06-17 11:40:00,448.41,448.64,447.73,447.93,39697.0,448.41,448.64,447.73,447.93,39697.0
2020-06-17 11:45:00,447.91,448.2,447.35,447.42,83357.0,447.91,448.2,447.35,447.42,83357.0
2020-06-17 11:50:00,447.46,448.29,447.36,448.19,43476.0,447.46,448.29,447.36,448.19,43476.0
2020-06-17 11:55:00,448.05,448.93,448.05,448.36,39190.0,448.05,448.93,448.05,448.36,39190.0
2020-06-17 12:00:00,448.6,448.87,447.9,448.55,29034.0,448.6,448.87,447.9,448.55,29034.0
2020-06-17 12:05:00,448.56,448.72,447.6,448.14,47551.0,448.56,448.72,447.6,448.14,47551.0
2020-06-17 12:10:00,448.18,449.0,447.95,448.16,31292.0,448.18,449.0,447.95,448.16,31292.0
2020-06-17 12:15:00,448.17,448.2,447.6,447.93,19230.0,448.17,448.2,447.6,447.93,19230.0
2020-06-17 12:20:00,447.97,448.17,447.04,447.36,51940.0,447.97,448.17,447.04,447.36,51940.0
2020-06-17 12:25:00,447.5,448.17,447.39,448.04,34190.0,447.5,448.17,447.39,448.04,34190.0
2020-06-17 12:30:00,448.01,449.0,447.94,448.89,30106.0,448.01,449.0,447.94,448.89,30106.0
2020-06-17 12:35:00,448.89,449.25,448.5,448.99,43358.0,448.89,449.25,448.5,448.99,43358.0
2020-06-17 12:40:00,448.98,449.19,448.23,448.45,18636.0,448.98,449.19,448.23,448.45,18636.0
2020-06-17 12:45:00,448.35,449.0,448.25,448.69,21432.0,448.35,449.0,448.25,448.69,21432.0
2020-06-17 12:50:00,448.63,449.58,448.6,449.55,32021.0,448.63,449.58,448.6,449.55,32021.0
2020-06-17 12:55:00,449.5,449.6,448.96,449.41,9699.0,449.5,449.6,448.96,449.41,9699.0
2020-06-17 13:00:00,449.34,449.88,449.24,449.42,36012.0,449.34,449.88,449.24,449.42,36012.0
2020-06-17 13:05:00,449.46,449.55,449.03,449.14,32736.0,449.46,449.55,449.03,449.14,32736.0
2020-06-17 13:10:00,449.1,449.51,448.93,449.16,19899.0,449.1,449.51,448.93,449.16,19899.0
2020-06-17 13:15:00,449.23,449.54,448.94,449.26,15786.0,449.23,449.54,448.94,449.26,15786.0
2020-06-17 13:20:00,449.25,449.5,449.05,449.41,13877.0,449.25,449.5,449.05,449.41,13877.0
2020-06-17 13:25:00,449.48,449.96,449.29,449.5,42767.0,449.48,449.96,449.29,449.5,42767.0
2020-06-17 13:30:00,449.51,449.74,449.11,449.48,12051.0,449.51,449.74,449.11,449.48,12051.0
2020-06-17 13:35:00,449.35,449.58,448.9,449.18,29326.0,449.35,449.58,448.9,449.18,29326.0
2020-06-17 13:40:00,449.08,449.9,448.3,449.81,65646.0,449.08,449.9,448.3,449.81,65646.0
2020-06-17 13:45:00,449.81,450.0,448.81,448.98,55978.0,449.81,450.0,448.81,448.98,55978.0
2020-06-17 13:50:00,448.94,449.47,448.81,449.0,25261.0,448.94,449.47,448.81,449.0,25261.0
2020-06-17 13:55:00,448.93,449.21,448.35,448.48,46919.0,448.93,449.21,448.35,448.48,46919.0
2020-06-17 14:00:00,448.48,449.11,448.34,448.7,77463.0,448.48,449.11,448.34,448.7,77463.0
2020-06-17 14:05:00,448.81,449.38,448.59,448.84,21428.0,448.81,449.38,448.59,448.84,21428.0
2020-06-17 14:10:00,448.69,449.24,448.62,448.79,27254.0,448.69,449.24,448.62,448.79,27254.0
2020-06-17 14:15:00,448.77,449.0,447.62,447.8,36772.0,448.77,449.0,447.62,447.8,36772.0
2020-06-17 14:20:00,447.78,449.0,447.73,448.33,24480.0,447.78,449.0,447.73,448.33,24480.0
2020-06-17 14:25:00,448.39,449.3,448.09,449.13,30750.0,448.39,449.3,448.09,449.13,30750.0
2020-06-17 14:30:00,449.06,449.29,448.76,449.1,18044.0,449.06,449.29,448.76,449.1,18044.0
2020-06-17 14:35:00,449.19,450.4,449.11,450.28,87427.0,449.19,450.4,449.11,450.28,87427.0
2020-06-17 14:40:00,450.31,450.46,449.34,449.69,52086.0,450.31,450.46,449.34,449.69,52086.0
2020-06-17 14:45:00,449.73,449.73,449.21,449.23,20822.0,449.73,449.73,449.21,449.23,20822.0
2020-06-17 14:50:00,449.24,449.86,449.09,449.25,25638.0,449.24,449.86,449.09,449.25,25638.0
2020-06-17 14:55:00,449.4,449.74,448.28,448.57,31867.0,449.4,449.74,448.28,448.57,31867.0
2020-06-17 15:00:00,448.61,449.0,447.84,448.94,49687.0,448.61,449.0,447.84,448.94,49687.0
2020-06-17 15:05:00,448.9,449.0,448.11,448.75,25718.0,448.9,449.0,448.11,448.75,25718.0
2020-06-17 15:10:00,448.86,448.9,448.17,448.75,21723.0,448.86,448.9,448.17,448.75,21723.0
2020-06-17 15:15:00,448.68,449.26,448.21,448.28,51314.0,448.68,449.26,448.21,448.28,51314.0
2020-06-17 15:20:00,448.28,448.9,446.51,446.6,76715.0,448.28,448.9,446.51,446.6,76715.0
2020-06-17 15:25:00,446.72,447.18,445.94,446.79,51346.0,446.72,447.18,445.94,446.79,51346.0
2020-06-17 15:30:00,446.78,447.12,445.75,446.95,53041.0,446.78,447.12,445.75,446.95,53041.0
2020-06-17 15:35:00,447.03,447.03,446.03,446.84,50087.0,447.03,447.03,446.03,446.84,50087.0
2020-06-17 15:40:00,446.72,446.91,445.61,446.23,62844.0,446.72,446.91,445.61,446.23,62844.0
2020-06-17 15:45:00,446.3,446.79,445.83,445.94,50443.0,446.3,446.79,445.83,445.94,50443.0
2020-06-17 15:50:00,445.98,448.28,445.79,448.09,91314.0,445.98,448.28,445.79,448.09,91314.0
2020-06-17 15:55:00,447.94,448.43,447.4,447.77,136266.0,447.94,448.43,447.4,447.77,136266.0
2020-06-18 09:30:00,448.73,452.76,447.95,451.44,197394.0,448.73,452.76,447.95,451.44,197394.0
2020-06-18 09:35:00,451.62,451.88,447.01,449.42,109031.0,451.62,451.88,447.01,449.42,109031.0
2020-06-18 09:40:00,449.54,449.7,447.6,448.4,43170.0,449.54,449.7,447.6,448.4,43170.0
2020-06-18 09:45:00,448.2,448.2,444.79,446.27,107199.0,448.2,448.2,444.79,446.27,107199.0
2020-06-18 09:50:00,446.61,446.61,443.51,443.52,82684.0,446.61,446.61,443.51,443.52,82684.0
2020-06-18 09:55:00,443.59,444.91,442.88,444.0,111123.0,443.59,444.91,442.88,444.0,111123.0
2020-06-18 10:00:00,444.0,444.77,443.22,444.77,63199.0,444.0,444.77,443.22,444.77,63199.0
2020-06-18 10:05:00,444.87,445.95,444.74,445.27,56056.0,444.87,445.95,444.74,445.27,56056.0
2020-06-18 10:10:00,445.4,446.1,443.76,443.76,42008.0,445.4,446.1,443.76,443.76,42008.0
2020-06-18 10:15:00,443.79,443.89,442.8,443.76,57113.0,443.79,443.89,442.8,443.76,57113.0
2020-06-18 10:20:00,443.75,444.47,443.41,443.94,38864.0,443.75,444.47,443.41,443.94,38864.0
2020-06-18 10:25:00,443.99,445.07,443.99,444.61,27234.0,443.99,445.07,443.99,444.61,27234.0
2020-06-18 10:30:00,444.56,445.0,443.4,444.74,26078.0,444.56,445.0,443.4,444.74,26078.0
2020-06-18 10:35:00,444.63,445.79,444.63,445.18,42120.0,444.63,445.79,444.63,445.18,42120.0
2020-06-18 10:40:00,445.21,445.42,444.28,445.39,23016.0,445.21,445.42,444.28,445.39,23016.0
2020-06-18 10:45:00,445.26,445.55,444.7,445.4,26203.0,445.26,445.55,444.7,445.4,26203.0
2020-06-18 10:50:00,445.49,445.57,444.69,444.95,20149.0,445.49,445.57,444.69,444.95,20149.0
2020-06-18 10:55:00,444.99,446.17,444.88,445.74,28683.0,444.99,446.17,444.88,445.74,28683.0
2020-06-18 11:00:00,445.68,446.15,444.72,444.92,39944.0,445.68,446.15,444.72,444.92,39944.0
2020-06-18 11:05:00,444.94,445.7,444.16,445.08,26847.0,444.94,445.7,444.16,445.08,26847.0
2020-06-18 11:10:00,445.09,445.88,444.75,445.77,22757.0,445.09,445.88,444.75,445.77,22757.0
2020-06-18 11:15:00,445.77,446.19,445.28,445.32,26547.0,445.77,446.19,445.28,445.32,26547.0
2020-06-18 11:20:00,445.35,445.8,445.0,445.18,21123.0,445.35,445.8,445.0,445.18,21123.0
2020-06-18 11:25:00,445.11,445.35,444.59,445.22,16515.0,445.11,445.35,444.59,445.22,16515.0
2020-06-18 11:30:00,445.09,445.28,444.24,444.65,37926.0,445.09,445.28,444.24,444.65,37926.0
2020-06-18 11:35:00,444.72,444.82,444.05,444.69,13957.0,444.72,444.82,444.05,444.69,13957.0
2020-06-18 11:40:00,444.59,444.94,444.48,444.87,12665.0,444.59,444.94,444.48,444.87,12665.0
2020-06-18 11:45:00,444.8,445.72,444.79,445.2,18814.0,444.8,445.72,444.79,445.2,18814.0
2020-06-18 11:50:00,445.12,445.15,444.04,444.27,13325.0,445.12,445.15,444.04,444.27,13325.0
2020-06-18 11:55:00,444.37,444.45,443.61,444.12,23381.0,444.37,444.45,443.61,444.12,23381.0
2020-06-18 12:00:00,444.33,444.72,443.77,444.17,15944.0,444.33,444.72,443.77,444.17,15944.0
2020-06-18 12:05:00,444.25,444.72,443.91,444.33,12100.0,444.25,444.72,443.91,444.33,12100.0
2020-06-18 12:10:00,444.27,444.43,443.6,444.3,14629.0,444.27,444.43,443.6,444.3,14629.0
2020-06-18 12:15:00,444.31,445.02,444.21,444.81,55316.0,444.31,445.02,444.21,444.81,55316.0
2020-06-18 12:20:00,444.73,445.81,444.36,445.81,76745.0,444.73,445.81,444.36,445.81,76745.0
2020-06-18 12:25:00,445.77,446.0,445.18,445.22,30669.0,445.77,446.0,445.18,445.22,30669.0
2020-06-18 12:30:00,445.27,445.76,444.88,445.19,14516.0,445.27,445.76,444.88,445.19,14516.0
2020-06-18 12:35:00,445.27,445.97,445.2,445.56,18273.0,445.27,445.97,445.2,445.56,18273.0
2020-06-18 12:40:00,445.59,446.04,445.39,445.69,16505.0,445.59,446.04,445.39,445.69,16505.0
2020-06-18 12:45:00,445.62,446.79,445.58,446.68,35147.0,445.62,446.79,445.58,446.68,35147.0
2020-06-18 12:50:00,446.65,447.08,446.4,446.48,27981.0,446.65,447.08,446.4,446.48,27981.0
2020-06-18 12:55:00,446.4,447.05,446.36,446.82,18730.0,446.4,447.05,446.36,446.82,18730.0
2020-06-18 13:00:00,446.72,447.35,446.6,446.6,17382.0,446.72,447.35,446.6,446.6,17382.0
2020-06-18 13:05:00,446.66,446.73,446.2,446.38,18375.0,446.66,446.73,446.2,446.38,18375.0
2020-06-18 13:10:00,446.48,446.83,446.36,446.66,15145.0,446.48,446.83,446.36,446.66,15145.0
2020-06-18 13:15:00,446.77,447.05,446.45,446.57,14530.0,446.77,447.05,446.45,446.57,14530.0
2020-06-18 13:20:00,446.64,446.98,446.22,446.74,14453.0,446.64,446.98,446.22,446.74,14453.0
2020-06-18 13:25:00,446.87,447.09,446.54,446.74,12216.0,446.87,447.09,446.54,446.74,12216.0
2020-06-18 13:30:00,446.74,447.79,446.59,447.79,30370.0,446.74,447.79,446.59,447.79,30370.0
2020-06-18 13:35:00,447.71,448.39,447.58,448.31,28006.0,447.71,448.39,447.58,448.31,28006.0
2020-06-18 13:40:00,448.35,448.76,447.91,448.62,34676.0,448.35,448.76,447.91,448.62,34676.0
2020-06-18 13:45:00,448.62,448.76,447.68,447.85,38821.0,448.62,448.76,447.68,447.85,38821.0
2020-06-18 13:50:00,447.85,448.15,447.56,447.58,16798.0,447.85,448.15,447.56,447.58,16798.0
2020-06-18 13:55:00,447.64,448.06,446.81,446.91,40876.0,447.64,448.06,446.81,446.91,40876.0
2020-06-18 14:00:00,446.99,447.13,445.55,445.7,44886.0,446.99,447.13,445.55,445.7,44886.0
2020-06-18 14:05:00,445.74,446.01,445.18,445.31,34342.0,445.74,446.01,445.18,445.31,34342.0
2020-06-18 14:10:00,445.34,445.69,445.05,445.46,27868.0,445.34,445.69,445.05,445.46,27868.0
2020-06-18 14:15:00,445.46,446.03,445.0,445.63,22577.0,445.46,446.03,445.0,445.63,22577.0
2020-06-18 14:20:00,445.52,445.93,445.0,445.85,18318.0,445.52,445.93,445.0,445.85,18318.0
2020-06-18 14:25:00,445.85,446.04,445.1,445.97,23331.0,445.85,446.04,445.1,445.97,23331.0
2020-06-18 14:30:00,445.74,446.45,445.49,446.42,26815.0,445.74,446.45,445.49,446.42,26815.0
2020-06-18 14:35:00,446.3,446.86,446.06,446.82,9310.0,446.3,446.86,446.06,446.82,9310.0
2020-06-18 14:40:00,446.7,446.85,446.06,446.44,15843.0,446.7,446.85,446.06,446.44,15843.0
2020-06-18 14:45:00,446.56,446.86,446.4,446.63,17078.0,446.56,446.86,446.4,446.63,17078.0
2020-06-18 14:50:00,446.6,446.98,446.33,446.52,21763.0,446.6,446.98,446.33,446.52,21763.0
2020-06-18 14:55:00,446.46,446.55,445.62,445.66,27402.0,446.46,446.55,445.62,445.66,27402.0
2020-06-18 15:00:00,445.85,445.97,445.14,445.45,22233.0,445.85,445.97,445.14,445.45,22233.0
2020-06-18 15:05:00,445.23,446.15,445.22,446.05,18768.0,445.23,446.15,445.22,446.05,18768.0
2020-06-18 15:10:00,445.98,446.01,445.61,445.67,15112.0,445.98,446.01,445.61,445.67,15112.0
2020-06-18 15:15:00,445.78,446.73,445.78,446.48,19316.0,445.78,446.73,445.78,446.48,19316.0
2020-06-18 15:20:00,446.51,446.93,446.36,446.83,15831.0,446.51,446.93,446.36,446.83,15831.0
2020-06-18 15:25:00,446.74,447.01,446.58,446.81,25265.0,446.74,447.01,446.58,446.81,25265.0
2020-06-18 15:30:00,446.75,448.24,446.41,448.15,70553.0,446.75,448.24,446.41,448.15,70553.0
2020-06-18 15:35:00,448.25,448.88,447.99,448.7,38505.0,448.25,448.88,447.99,448.7,38505.0
2020-06-18 15:40:00,448.73,448.94,448.43,448.9,45655.0,448.73,448.94,448.43,448.9,45655.0
2020-06-18 15:45:00,448.91,449.26,448.56,449.02,59256.0,448.91,449.26,448.56,449.02,59256.0
2020-06-18 15:50:00,449.19,449.99,448.78,449.95,77205.0,449.19,449.99,448.78,449.95,77205.0
2020-06-18 15:55:00,449.97,450.02,449.36,449.71,110123.0,449.97,450.02,449.36,449.71,110123.0
2020-06-19 09:30:00,449.63,451.07,447.25,447.83,474153.0,449.63,451.07,447.25,447.83,474153.0
2020-06-19 09:35:00,448.02,448.49,446.69,448.38,92000.0,448.02,448.49,446.69,448.38,92000.0
2020-06-19 09:40:00,448.35,450.71,448.15,450.36,64584.0,448.35,450.71,448.15,450.36,64584.0
2020-06-19 09:45:00,450.37,452.6,449.5,452.05,92965.0,450.37,452.6,449.5,452.05,92965.0
2020-06-19 09:50:00,452.22,452.65,451.57,452.24,61594.0,452.22,452.65,451.57,452.24,61594.0
2020-06-19 09:55:00,452.21,452.29,450.45,450.83,42687.0,452.21,452.29,450.45,450.83,42687.0
2020-06-19 10:00:00,450.9,451.1,450.0,450.75,32984.0,450.9,451.1,450.0,450.75,32984.0
2020-06-19 10:05:00,450.72,451.3,450.2,451.22,28964.0,450.72,451.3,450.2,451.22,28964.0
2020-06-19 10:10:00,451.28,452.0,450.91,451.89,28292.0,451.28,452.0,450.91,451.89,28292.0
2020-06-19 10:15:00,451.93,452.16,450.34,450.34,33641.0,451.93,452.16,450.34,450.34,33641.0
2020-06-19 10:20:00,450.46,450.7,449.37,449.71,51774.0,450.46,450.7,449.37,449.71,51774.0
2020-06-19 10:25:00,449.79,449.79,448.13,448.96,47949.0,449.79,449.79,448.13,448.96,47949.0
2020-06-19 10:30:00,449.01,449.86,448.7,449.2,31990.0,449.01,449.86,448.7,449.2,31990.0
2020-06-19 10:35:00,449.12,449.43,448.61,448.75,19920.0,449.12,449.43,448.61,448.75,19920.0
2020-06-19 10:40:00,448.69,448.8,448.07,448.33,17338.0,448.69,448.8,448.07,448.33,17338.0
2020-06-19 10:45:00,448.34,448.9,447.99,448.84,21168.0,448.34,448.9,447.99,448.84,21168.0
2020-06-19 10:50:00,448.64,449.0,447.89,449.0,21755.0,448.64,449.0,447.89,449.0,21755.0
2020-06-19 10:55:00,448.99,449.2,448.48,449.05,14720.0,448.99,449.2,448.48,449.05,14720.0
2020-06-19 11:00:00,449.08,449.34,448.89,449.25,11806.0,449.08,449.34,448.89,449.25,11806.0
2020-06-19 11:05:00,449.32,449.56,448.89,449.56,19012.0,449.32,449.56,448.89,449.56,19012.0
2020-06-19 11:10:00,449.59,449.8,449.34,449.73,15276.0,449.59,449.8,449.34,449.73,15276.0
2020-06-19 11:15:00,449.67,450.0,448.9,449.05,26442.0,449.67,450.0,448.9,449.05,26442.0
2020-06-19 11:20:00,449.02,449.16,448.5,448.94,19443.0,449.02,449.16,448.5,448.94,19443.0
2020-06-19 11:25:00,448.85,449.55,448.26,449.0,78876.0,448.85,449.55,448.26,449.0,78876.0
2020-06-19 11:30:00,448.97,449.35,448.72,448.75,74631.0,448.97,449.35,448.72,448.75,74631.0
2020-06-19 11:35:00,448.72,448.81,447.92,448.41,18023.0,448.72,448.81,447.92,448.41,18023.0
2020-06-19 11:40:00,448.44,448.48,447.95,448.29,14291.0,448.44,448.48,447.95,448.29,14291.0
2020-06-19 11:45:00,448.35,449.16,448.3,448.85,23847.0,448.35,449.16,448.3,448.85,23847.0
2020-06-19 11:50:00,448.86,449.3,448.21,449.17,9947.0,448.86,449.3,448.21,449.17,9947.0
2020-06-19 11:55:00,449.08,449.21,448.6,448.8,7203.0,449.08,449.21,448.6,448.8,7203.0
2020-06-19 12:00:00,448.86,449.03,448.49,448.8,16195.0,448.86,449.03,448.49,448.8,16195.0
2020-06-19 12:05:00,448.76,449.42,448.33,448.74,31717.0,448.76,449.42,448.33,448.74,31717.0
2020-06-19 12:10:00,448.89,449.44,447.68,447.68,29313.0,448.89,449.44,447.68,447.68,29313.0
2020-06-19 12:15:00,447.65,447.99,445.74,445.8,45625.0,447.65,447.99,445.74,445.8,45625.0
2020-06-19 12:20:00,445.74,447.67,445.6,446.94,44683.0,445.74,447.67,445.6,446.94,44683.0
2020-06-19 12:25:00,446.79,448.29,446.51,448.28,31996.0,446.79,448.29,446.51,448.28,31996.0
2020-06-19 12:30:00,448.32,449.73,448.0,449.02,45001.0,448.32,449.73,448.0,449.02,45001.0
2020-06-19 12:35:00,449.19,449.7,448.52,449.61,25358.0,449.19,449.7,448.52,449.61,25358.0
2020-06-19 12:40:00,449.79,450.57,448.97,450.21,34197.0,449.79,450.57,448.97,450.21,34197.0
2020-06-19 12:45:00,450.09,451.48,449.83,451.02,48238.0,450.09,451.48,449.83,451.02,48238.0
2020-06-19 12:50:00,451.0,451.38,450.64,451.07,28423.0,451.0,451.38,450.64,451.07,28423.0
2020-06-19 12:55:00,451.01,451.66,450.99,451.66,23084.0,451.01,451.66,450.99,451.66,23084.0
2020-06-19 13:00:00,451.66,451.77,451.01,451.28,32313.0,451.66,451.77,451.01,451.28,32313.0
2020-06-19 13:05:00,451.37,451.44,450.85,451.11,18228.0,451.37,451.44,450.85,451.11,18228.0
2020-06-19 13:10:00,451.23,451.6,451.06,451.45,18519.0,451.23,451.6,451.06,451.45,18519.0
2020-06-19 13:15:00,451.4,451.49,450.58,450.76,26275.0,451.4,451.49,450.58,450.76,26275.0
2020-06-19 13:20:00,450.75,450.93,449.31,449.32,33907.0,450.75,450.93,449.31,449.32,33907.0
2020-06-19 13:25:00,449.29,449.78,449.22,449.44,18667.0,449.29,449.78,449.22,449.44,18667.0
2020-06-19 13:30:00,449.42,449.63,448.29,448.35,20113.0,449.42,449.63,448.29,448.35,20113.0
2020-06-19 13:35:00,448.44,449.97,448.44,449.67,28478.0,448.44,449.97,448.44,449.67,28478.0
2020-06-19 13:40:00,449.67,450.35,449.34,450.24,24492.0,449.67,450.35,449.34,450.24,24492.0
2020-06-19 13:45:00,450.32,450.32,449.12,449.82,13518.0,450.32,450.32,449.12,449.82,13518.0
2020-06-19 13:50:00,449.79,450.3,449.35,449.5,14336.0,449.79,450.3,449.35,449.5,14336.0
2020-06-19 13:55:00,449.67,449.79,448.44,448.59,9645.0,449.67,449.79,448.44,448.59,9645.0
2020-06-19 14:00:00,448.9,449.71,448.73,449.34,30679.0,448.9,449.71,448.73,449.34,30679.0
2020-06-19 14:05:00,449.29,449.35,447.51,448.71,35183.0,449.29,449.35,447.51,448.71,35183.0
2020-06-19 14:10:00,448.84,448.84,447.66,448.38,20527.0,448.84,448.84,447.66,448.38,20527.0
2020-06-19 14:15:00,448.33,448.9,447.41,447.68,24447.0,448.33,448.9,447.41,447.68,24447.0
2020-06-19 14:20:00,447.5,448.8,447.22,448.62,24558.0,447.5,448.8,447.22,448.62,24558.0
2020-06-19 14:25:00,448.72,448.73,447.63,447.78,23886.0,448.72,448.73,447.63,447.78,23886.0
2020-06-19 14:30:00,447.94,448.89,447.5,448.69,28500.0,447.94,448.89,447.5,448.69,28500.0
2020-06-19 14:35:00,448.75,449.31,448.63,449.23,12454.0,448.75,449.31,448.63,449.23,12454.0
2020-06-19 14:40:00,449.19,449.35,448.84,449.16,22255.0,449.19,449.35,448.84,449.16,22255.0
2020-06-19 14:45:00,449.27,450.0,449.16,449.22,31241.0,449.27,450.0,449.16,449.22,31241.0
2020-06-19 14:50:00,449.29,450.77,449.2,450.54,21119.0,449.29,450.77,449.2,450.54,21119.0
2020-06-19 14:55:00,450.54,450.8,449.98,450.26,18717.0,450.54,450.8,449.98,450.26,18717.0
2020-06-19 15:00:00,450.11,450.34,449.81,450.19,13048.0,450.11,450.34,449.81,450.19,13048.0
2020-06-19 15:05:00,450.21,450.76,449.76,450.31,22827.0,450.21,450.76,449.76,450.31,22827.0
2020-06-19 15:10:00,450.29,451.11,449.9,450.9,20464.0,450.29,451.11,449.9,450.9,20464.0
2020-06-19 15:15:00,450.92,451.5,450.88,451.46,38668.0,450.92,451.5,450.88,451.46,38668.0
2020-06-19 15:20:00,451.49,451.81,451.08,451.45,20650.0,451.49,451.81,451.08,451.45,20650.0
2020-06-19 15:25:00,451.48,452.3,451.25,451.71,59114.0,451.48,452.3,451.25,451.71,59114.0
2020-06-19 15:30:00,451.75,451.96,450.9,451.35,39703.0,451.75,451.96,450.9,451.35,39703.0
2020-06-19 15:35:00,451.35,451.67,450.99,451.46,22880.0,451.35,451.67,450.99,451.46,22880.0
2020-06-19 15:40:00,451.46,451.97,451.3,451.86,27860.0,451.46,451.97,451.3,451.86,27860.0
2020-06-19 15:45:00,451.8,451.84,450.69,451.28,70347.0,451.8,451.84,450.69,451.28,70347.0
2020-06-19 15:50:00,451.5,453.0,451.37,452.59,121555.0,451.5,453.0,451.37,452.59,121555.0
2020-06-19 15:55:00,452.58,453.97,452.58,453.75,224690.0,452.58,453.97,452.58,453.75,224690.0
2020-06-22 09:30:00,455.0,458.77,454.21,458.76,180213.0,455.0,458.77,454.21,458.76,180213.0
2020-06-22 09:35:00,458.79,462.44,458.67,459.78,215844.0,458.79,462.44,458.67,459.78,215844.0
2020-06-22 09:40:00,459.77,463.5,459.77,461.53,153662.0,459.77,463.5,459.77,461.53,153662.0
2020-06-22 09:45:00,461.58,463.12,461.08,462.53,73018.0,461.58,463.12,461.08,462.53,73018.0
2020-06-22 09:50:00,462.78,462.78,461.0,461.92,42485.0,462.78,462.78,461.0,461.92,42485.0
2020-06-22 09:55:00,461.99,463.5,461.32,463.45,61888.0,461.99,463.5,461.32,463.45,61888.0
2020-06-22 10:00:00,463.45,464.26,462.76,463.39,59032.0,463.45,464.26,462.76,463.39,59032.0
2020-06-22 10:05:00,463.35,465.72,463.0,464.5,212453.0,463.35,465.72,463.0,464.5,212453.0
2020-06-22 10:10:00,464.63,464.68,462.92,463.77,78280.0,464.63,464.68,462.92,463.77,78280.0
2020-06-22 10:15:00,463.81,464.5,461.86,462.06,70266.0,463.81,464.5,461.86,462.06,70266.0
2020-06-22 10:20:00,462.11,462.27,460.62,461.28,52031.0,462.11,462.27,460.62,461.28,52031.0
2020-06-22 10:25:00,461.39,461.52,459.69,460.73,52218.0,461.39,461.52,459.69,460.73,52218.0
2020-06-22 10:30:00,460.95,461.87,459.22,459.61,43013.0,460.95,461.87,459.22,459.61,43013.0
2020-06-22 10:35:00,459.77,459.94,457.25,459.04,148398.0,459.77,459.94,457.25,459.04,148398.0
2020-06-22 10:40:00,459.1,459.7,458.51,458.9,60601.0,459.1,459.7,458.51,458.9,60601.0
2020-06-22 10:45:00,458.99,459.71,458.69,459.18,33089.0,458.99,459.71,458.69,459.18,33089.0
2020-06-22 10:50:00,459.09,459.19,457.77,458.33,28372.0,459.09,459.19,457.77,458.33,28372.0
2020-06-22 10:55:00,458.34,458.57,456.75,457.1,50187.0,458.34,458.57,456.75,457.1,50187.0
2020-06-22 11:00:00,457.16,457.66,456.0,457.66,56551.0,457.16,457.66,456.0,457.66,56551.0
2020-06-22 11:05:00,457.56,458.46,457.25,458.34,29126.0,457.56,458.46,457.25,458.34,29126.0
2020-06-22 11:10:00,458.64,459.66,458.4,459.55,28230.0,458.64,459.66,458.4,459.55,28230.0
2020-06-22 11:15:00,459.55,460.75,459.54,460.47,34274.0,459.55,460.75,459.54,460.47,34274.0
2020-06-22 11:20:00,460.36,460.44,459.15,459.45,29521.0,460.36,460.44,459.15,459.45,29521.0
2020-06-22 11:25:00,459.54,460.15,459.42,459.97,16122.0,459.54,460.15,459.42,459.97,16122.0
2020-06-22 11:30:00,459.96,460.19,459.28,460.12,18760.0,459.96,460.19,459.28,460.12,18760.0
2020-06-22 11:35:00,460.26,460.26,459.65,459.67,15997.0,460.26,460.26,459.65,459.67,15997.0
2020-06-22 11:40:00,459.51,460.38,459.44,460.09,14180.0,459.51,460.38,459.44,460.09,14180.0
2020-06-22 11:45:00,460.2,461.06,460.0,461.01,30867.0,460.2,461.06,460.0,461.01,30867.0
2020-06-22 11:50:00,461.01,461.29,460.47,460.93,24571.0,461.01,461.29,460.47,460.93,24571.0
2020-06-22 11:55:00,460.91,461.65,460.81,460.82,21934.0,460.91,461.65,460.81,460.82,21934.0
2020-06-22 12:00:00,460.78,461.63,460.51,461.41,22532.0,460.78,461.63,460.51,461.41,22532.0
2020-06-22 12:05:00,461.56,462.1,461.45,461.81,33412.0,461.56,462.1,461.45,461.81,33412.0
2020-06-22 12:10:00,461.72,462.86,461.72,462.62,38915.0,461.72,462.86,461.72,462.62,38915.0
2020-06-22 12:15:00,462.54,463.52,462.23,462.61,122202.0,462.54,463.52,462.23,462.61,122202.0
2020-06-22 12:20:00,462.61,463.45,462.21,463.22,23699.0,462.61,463.45,462.21,463.22,23699.0
2020-06-22 12:25:00,463.15,463.15,462.42,462.71,16619.0,463.15,463.15,462.42,462.71,16619.0
2020-06-22 12:30:00,462.76,463.0,462.43,462.96,18412.0,462.76,463.0,462.43,462.96,18412.0
2020-06-22 12:35:00,462.9,463.27,462.62,463.19,16913.0,462.9,463.27,462.62,463.19,16913.0
2020-06-22 12:40:00,463.22,463.22,462.4,463.02,18607.0,463.22,463.22,462.4,463.02,18607.0
2020-06-22 12:45:00,462.97,463.78,462.8,463.41,26526.0,462.97,463.78,462.8,463.41,26526.0
2020-06-22 12:50:00,463.49,463.52,461.86,461.87,28046.0,463.49,463.52,461.86,461.87,28046.0
2020-06-22 12:55:00,461.76,463.5,461.76,463.48,22453.0,461.76,463.5,461.76,463.48,22453.0
2020-06-22 13:00:00,463.5,463.79,462.73,462.87,14864.0,463.5,463.79,462.73,462.87,14864.0
2020-06-22 13:05:00,462.81,462.92,462.12,462.32,17007.0,462.81,462.92,462.12,462.32,17007.0
2020-06-22 13:10:00,462.27,462.9,462.17,462.64,16276.0,462.27,462.9,462.17,462.64,16276.0
2020-06-22 13:15:00,462.73,463.02,462.17,462.51,17637.0,462.73,463.02,462.17,462.51,17637.0
2020-06-22 13:20:00,462.53,463.56,462.37,463.36,14353.0,462.53,463.56,462.37,463.36,14353.0
2020-06-22 13:25:00,463.42,464.69,463.18,464.2,34460.0,463.42,464.69,463.18,464.2,34460.0
2020-06-22 13:30:00,464.18,464.59,463.6,463.84,24828.0,464.18,464.59,463.6,463.84,24828.0
2020-06-22 13:35:00,463.94,464.3,463.79,464.03,24533.0,463.94,464.3,463.79,464.03,24533.0
2020-06-22 13:40:00,464.01,464.96,463.91,464.96,26159.0,464.01,464.96,463.91,464.96,26159.0
2020-06-22 13:45:00,464.91,465.16,464.71,464.85,38926.0,464.91,465.16,464.71,464.85,38926.0
2020-06-22 13:50:00,464.95,465.3,464.84,465.08,21814.0,464.95,465.3,464.84,465.08,21814.0
2020-06-22 13:55:00,465.05,465.1,464.52,464.85,14793.0,465.05,465.1,464.52,464.85,14793.0
2020-06-22 14:00:00,464.87,464.98,463.86,464.11,29798.0,464.87,464.98,463.86,464.11,29798.0
2020-06-22 14:05:00,464.05,464.94,463.91,464.93,25600.0,464.05,464.94,463.91,464.93,25600.0
2020-06-22 14:10:00,464.88,465.12,464.22,464.61,18246.0,464.88,465.12,464.22,464.61,18246.0
2020-06-22 14:15:00,464.4,464.51,463.74,464.17,15371.0,464.4,464.51,463.74,464.17,15371.0
2020-06-22 14:20:00,464.13,464.65,463.68,464.53,20145.0,464.13,464.65,463.68,464.53,20145.0
2020-06-22 14:25:00,464.5,464.58,464.0,464.12,15116.0,464.5,464.58,464.0,464.12,15116.0
2020-06-22 14:30:00,464.01,465.36,463.94,465.16,47483.0,464.01,465.36,463.94,465.16,47483.0
2020-06-22 14:35:00,465.14,465.5,464.88,465.07,47363.0,465.14,465.5,464.88,465.07,47363.0
2020-06-22 14:40:00,465.1,466.0,464.87,465.83,48312.0,465.1,466.0,464.87,465.83,48312.0
2020-06-22 14:45:00,465.82,466.01,465.42,465.93,58592.0,465.82,466.01,465.42,465.93,58592.0
2020-06-22 14:50:00,465.92,466.5,465.86,466.23,42739.0,465.92,466.5,465.86,466.23,42739.0
2020-06-22 14:55:00,466.21,467.0,466.0,466.08,37044.0,466.21,467.0,466.0,466.08,37044.0
2020-06-22 15:00:00,466.06,466.1,465.82,465.98,61320.0,466.06,466.1,465.82,465.98,61320.0
2020-06-22 15:05:00,465.92,466.86,465.66,466.79,34966.0,465.92,466.86,465.66,466.79,34966.0
2020-06-22 15:10:00,466.88,466.97,465.81,466.13,36329.0,466.88,466.97,465.81,466.13,36329.0
2020-06-22 15:15:00,466.05,466.82,465.76,466.51,45025.0,466.05,466.82,465.76,466.51,45025.0
2020-06-22 15:20:00,466.47,467.2,466.15,466.36,51811.0,466.47,467.2,466.15,466.36,51811.0
2020-06-22 15:25:00,466.36,466.48,465.76,465.94,45487.0,466.36,466.48,465.76,465.94,45487.0
2020-06-22 15:30:00,465.99,466.75,465.77,466.38,77003.0,465.99,466.75,465.77,466.38,77003.0
2020-06-22 15:35:00,466.39,467.0,466.11,466.5,47490.0,466.39,467.0,466.11,466.5,47490.0
2020-06-22 15:40:00,466.56,466.97,465.99,466.74,66904.0,466.56,466.97,465.99,466.74,66904.0
2020-06-22 15:45:00,466.76,468.59,466.6,467.66,118819.0,466.76,468.59,466.6,467.66,118819.0
2020-06-22 15:50:00,467.57,467.8,466.58,467.55,123172.0,467.57,467.8,466.58,467.55,123172.0
2020-06-22 15:55:00,467.46,468.37,467.05,468.24,176959.0,467.46,468.37,467.05,468.24,176959.0
2020-06-23 09:30:00,466.6,470.0,465.88,468.37,268629.0,466.6,470.0,465.88,468.37,268629.0
2020-06-23 09:35:00,468.24,469.48,467.65,468.55,59583.0,468.24,469.48,467.65,468.55,59583.0
2020-06-23 09:40:00,468.48,468.79,467.3,468.11,124716.0,468.48,468.79,467.3,468.11,124716.0
2020-06-23 09:45:00,468.0,469.36,467.87,468.76,87458.0,468.0,469.36,467.87,468.76,87458.0
2020-06-23 09:50:00,468.86,469.39,468.42,468.62,89481.0,468.86,469.39,468.42,468.62,89481.0
2020-06-23 09:55:00,468.66,469.36,467.84,469.3,84533.0,468.66,469.36,467.84,469.3,84533.0
2020-06-23 10:00:00,469.35,469.96,468.5,468.75,80996.0,469.35,469.96,468.5,468.75,80996.0
2020-06-23 10:05:00,468.51,468.75,466.64,466.93,144968.0,468.51,468.75,466.64,466.93,144968.0
2020-06-23 10:10:00,466.83,468.28,466.83,467.75,69243.0,466.83,468.28,466.83,467.75,69243.0
2020-06-23 10:15:00,467.75,468.2,467.66,468.02,57082.0,467.75,468.2,467.66,468.02,57082.0
2020-06-23 10:20:00,468.0,469.4,467.89,468.78,37602.0,468.0,469.4,467.89,468.78,37602.0
2020-06-23 10:25:00,468.6,469.68,468.59,468.69,37907.0,468.6,469.68,468.59,468.69,37907.0
2020-06-23 10:30:00,468.78,469.12,468.1,468.29,37515.0,468.78,469.12,468.1,468.29,37515.0
2020-06-23 10:35:00,468.3,469.25,467.6,468.82,52052.0,468.3,469.25,467.6,468.82,52052.0
2020-06-23 10:40:00,468.99,470.0,468.98,469.06,50493.0,468.99,470.0,468.98,469.06,50493.0
2020-06-23 10:45:00,469.05,469.81,468.29,468.51,33687.0,469.05,469.81,468.29,468.51,33687.0
2020-06-23 10:50:00,468.31,468.97,467.85,468.91,22681.0,468.31,468.97,467.85,468.91,22681.0
2020-06-23 10:55:00,468.89,469.93,468.83,469.4,33563.0,468.89,469.93,468.83,469.4,33563.0
2020-06-23 11:00:00,469.47,471.47,468.75,471.18,63764.0,469.47,471.47,468.75,471.18,63764.0
2020-06-23 11:05:00,471.16,472.19,470.85,471.75,67473.0,471.16,472.19,470.85,471.75,67473.0
2020-06-23 11:10:00,471.75,472.5,471.39,471.65,51490.0,471.75,472.5,471.39,471.65,51490.0
2020-06-23 11:15:00,471.58,471.68,470.47,471.32,38935.0,471.58,471.68,470.47,471.32,38935.0
2020-06-23 11:20:00,471.32,472.72,470.91,472.62,43011.0,471.32,472.72,470.91,472.62,43011.0
2020-06-23 11:25:00,472.69,472.84,471.98,472.63,33631.0,472.69,472.84,471.98,472.63,33631.0
2020-06-23 11:30:00,472.51,472.87,471.86,472.22,71042.0,472.51,472.87,471.86,472.22,71042.0
2020-06-23 11:35:00,472.1,473.57,471.98,473.22,87597.0,472.1,473.57,471.98,473.22,87597.0
2020-06-23 11:40:00,473.32,473.42,472.73,472.9,46317.0,473.32,473.42,472.73,472.9,46317.0
2020-06-23 11:45:00,472.82,473.37,472.81,473.27,26181.0,472.82,473.37,472.81,473.27,26181.0
2020-06-23 11:50:00,473.12,473.16,472.54,472.54,73778.0,473.12,473.16,472.54,472.54,73778.0
2020-06-23 11:55:00,472.54,472.65,471.52,472.0,40596.0,472.54,472.65,471.52,472.0,40596.0
2020-06-23 12:00:00,472.11,472.38,471.46,471.72,30971.0,472.11,472.38,471.46,471.72,30971.0
2020-06-23 12:05:00,471.63,471.84,471.19,471.7,22118.0,471.63,471.84,471.19,471.7,22118.0
2020-06-23 12:10:00,471.79,472.57,471.35,472.18,55385.0,471.79,472.57,471.35,472.18,55385.0
2020-06-23 12:15:00,472.14,472.18,470.86,470.86,38008.0,472.14,472.18,470.86,470.86,38008.0
2020-06-23 12:20:00,470.86,470.9,470.05,470.65,46609.0,470.86,470.9,470.05,470.65,46609.0
2020-06-23 12:25:00,470.61,471.42,470.58,470.83,22255.0,470.61,471.42,470.58,470.83,22255.0
2020-06-23 12:30:00,470.88,471.27,470.4,470.45,12866.0,470.88,471.27,470.4,470.45,12866.0
2020-06-23 12:35:00,470.42,470.93,470.3,470.56,22829.0,470.42,470.93,470.3,470.56,22829.0
2020-06-23 12:40:00,470.46,471.74,470.45,471.39,33285.0,470.46,471.74,470.45,471.39,33285.0
2020-06-23 12:45:00,471.33,471.82,471.11,471.68,22565.0,471.33,471.82,471.11,471.68,22565.0
2020-06-23 12:50:00,471.62,471.74,470.91,471.0,18291.0,471.62,471.74,470.91,471.0,18291.0
2020-06-23 12:55:00,471.09,471.6,470.98,471.37,14024.0,471.09,471.6,470.98,471.37,14024.0
2020-06-23 13:00:00,471.39,472.24,471.37,471.95,25181.0,471.39,472.24,471.37,471.95,25181.0
2020-06-23 13:05:00,471.95,472.02,471.66,472.02,19805.0,471.95,472.02,471.66,472.02,19805.0
2020-06-23 13:10:00,472.02,472.12,471.67,472.12,18443.0,472.02,472.12,471.67,472.12,18443.0
2020-06-23 13:15:00,472.1,472.95,471.77,472.95,29763.0,472.1,472.95,471.77,472.95,29763.0
2020-06-23 13:20:00,472.96,473.21,472.25,472.62,31397.0,472.96,473.21,472.25,472.62,31397.0
2020-06-23 13:25:00,472.55,472.55,472.0,472.08,14828.0,472.55,472.55,472.0,472.08,14828.0
2020-06-23 13:30:00,472.17,473.93,472.17,473.58,43454.0,472.17,473.93,472.17,473.58,43454.0
2020-06-23 13:35:00,473.58,473.93,473.32,473.64,25170.0,473.58,473.93,473.32,473.64,25170.0
2020-06-23 13:40:00,473.69,474.01,473.35,473.52,36745.0,473.69,474.01,473.35,473.52,36745.0
2020-06-23 13:45:00,473.45,473.6,472.68,472.81,15960.0,473.45,473.6,472.68,472.81,15960.0
2020-06-23 13:50:00,472.85,472.85,471.53,472.09,28786.0,472.85,472.85,471.53,472.09,28786.0
2020-06-23 13:55:00,472.01,472.57,471.86,472.46,16124.0,472.01,472.57,471.86,472.46,16124.0
2020-06-23 14:00:00,472.38,472.46,470.91,471.29,30283.0,472.38,472.46,470.91,471.29,30283.0
2020-06-23 14:05:00,471.17,471.26,470.86,471.19,36263.0,471.17,471.26,470.86,471.19,36263.0
2020-06-23 14:10:00,471.25,471.25,470.1,470.16,26582.0,471.25,471.25,470.1,470.16,26582.0
2020-06-23 14:15:00,470.14,471.63,469.75,471.3,56170.0,470.14,471.63,469.75,471.3,56170.0
2020-06-23 14:20:00,471.31,471.89,470.87,471.22,24472.0,471.31,471.89,470.87,471.22,24472.0
2020-06-23 14:25:00,471.18,471.61,470.72,471.07,20594.0,471.18,471.61,470.72,471.07,20594.0
2020-06-23 14:30:00,471.08,471.4,470.95,471.3,14815.0,471.08,471.4,470.95,471.3,14815.0
2020-06-23 14:35:00,471.29,471.8,471.21,471.43,19198.0,471.29,471.8,471.21,471.43,19198.0
2020-06-23 14:40:00,471.46,472.26,471.16,472.04,27576.0,471.46,472.26,471.16,472.04,27576.0
2020-06-23 14:45:00,472.19,472.55,471.53,471.67,33065.0,472.19,472.55,471.53,471.67,33065.0
2020-06-23 14:50:00,471.74,471.79,470.52,470.63,43517.0,471.74,471.79,470.52,470.63,43517.0
2020-06-23 14:55:00,470.68,470.97,470.11,470.28,23925.0,470.68,470.97,470.11,470.28,23925.0
2020-06-23 15:00:00,470.11,470.11,469.0,469.31,49716.0,470.11,470.11,469.0,469.31,49716.0
2020-06-23 15:05:00,469.35,469.68,468.66,469.38,34271.0,469.35,469.68,468.66,469.38,34271.0
2020-06-23 15:10:00,469.33,469.92,469.08,469.92,23289.0,469.33,469.92,469.08,469.92,23289.0
2020-06-23 15:15:00,469.86,470.16,469.45,469.73,27152.0,469.86,470.16,469.45,469.73,27152.0
2020-06-23 15:20:00,469.65,469.65,468.43,468.81,24839.0,469.65,469.65,468.43,468.81,24839.0
2020-06-23 15:25:00,468.95,468.97,467.48,467.48,66004.0,468.95,468.97,467.48,467.48,66004.0
2020-06-23 15:30:00,467.48,467.98,466.0,466.75,67911.0,467.48,467.98,466.0,466.75,67911.0
2020-06-23 15:35:00,466.78,467.74,466.58,467.15,36700.0,466.78,467.74,466.58,467.15,36700.0
2020-06-23 15:40:00,467.06,467.2,466.07,467.2,51650.0,467.06,467.2,466.07,467.2,51650.0
2020-06-23 15:45:00,467.21,467.21,466.17,466.39,59589.0,467.21,467.21,466.17,466.39,59589.0
2020-06-23 15:50:00,466.34,467.22,464.5,467.2,152384.0,466.34,467.22,464.5,467.2,152384.0
2020-06-23 15:55:00,467.37,467.37,465.92,465.94,127182.0,467.37,467.37,465.92,465.94,127182.0
2020-06-24 09:30:00,468.46,472.36,467.79,468.37,182099.0,468.46,472.36,467.79,468.37,182099.0
2020-06-24 09:35:00,468.7,471.71,468.45,470.58,68643.0,468.7,471.71,468.45,470.58,68643.0
2020-06-24 09:40:00,470.79,471.69,468.44,468.86,67027.0,470.79,471.69,468.44,468.86,67027.0
2020-06-24 09:45:00,468.75,468.79,466.0,466.0,74850.0,468.75,468.79,466.0,466.0,74850.0
2020-06-24 09:50:00,465.94,466.24,462.38,464.02,110574.0,465.94,466.24,462.38,464.02,110574.0
2020-06-24 09:55:00,464.26,464.41,462.09,463.2,62365.0,464.26,464.41,462.09,463.2,62365.0
2020-06-24 10:00:00,462.77,463.85,461.17,461.26,66128.0,462.77,463.85,461.17,461.26,66128.0
2020-06-24 10:05:00,461.3,463.32,461.3,463.1,41433.0,461.3,463.32,461.3,463.1,41433.0
2020-06-24 10:10:00,463.23,463.95,461.98,463.95,32538.0,463.23,463.95,461.98,463.95,32538.0
2020-06-24 10:15:00,463.87,463.96,462.34,463.34,41461.0,463.87,463.96,462.34,463.34,41461.0
2020-06-24 10:20:00,463.35,464.4,463.01,464.31,25471.0,463.35,464.4,463.01,464.31,25471.0
2020-06-24 10:25:00,464.28,465.5,463.96,465.28,25665.0,464.28,465.5,463.96,465.28,25665.0
2020-06-24 10:30:00,465.36,465.36,463.66,463.73,19912.0,465.36,465.36,463.66,463.73,19912.0
2020-06-24 10:35:00,463.63,464.61,462.19,463.18,27281.0,463.63,464.61,462.19,463.18,27281.0
2020-06-24 10:40:00,463.2,464.58,462.97,464.44,19498.0,463.2,464.58,462.97,464.44,19498.0
2020-06-24 10:45:00,464.6,464.84,463.31,463.83,30580.0,464.6,464.84,463.31,463.83,30580.0
2020-06-24 10:50:00,463.87,464.13,461.9,462.34,73134.0,463.87,464.13,461.9,462.34,73134.0
2020-06-24 10:55:00,462.37,462.67,461.52,461.63,57688.0,462.37,462.67,461.52,461.63,57688.0
2020-06-24 11:00:00,461.67,461.97,460.28,461.16,83828.0,461.67,461.97,460.28,461.16,83828.0
2020-06-24 11:05:00,461.06,461.5,459.31,459.57,40760.0,461.06,461.5,459.31,459.57,40760.0
2020-06-24 11:10:00,459.29,459.33,456.98,457.39,82940.0,459.29,459.33,456.98,457.39,82940.0
2020-06-24 11:15:00,457.42,457.97,456.36,456.71,54081.0,457.42,457.97,456.36,456.71,54081.0
2020-06-24 11:20:00,456.87,457.57,456.15,456.56,39507.0,456.87,457.57,456.15,456.56,39507.0
2020-06-24 11:25:00,456.67,458.77,456.67,457.4,52360.0,456.67,458.77,456.67,457.4,52360.0
2020-06-24 11:30:00,457.75,458.63,456.81,457.32,44063.0,457.75,458.63,456.81,457.32,44063.0
2020-06-24 11:35:00,457.34,457.99,456.2,456.25,25544.0,457.34,457.99,456.2,456.25,25544.0
2020-06-24 11:40:00,456.18,456.3,454.0,454.44,90998.0,456.18,456.3,454.0,454.44,90998.0
2020-06-24 11:45:00,454.43,456.32,454.0,454.79,54414.0,454.43,456.32,454.0,454.79,54414.0
2020-06-24 11:50:00,455.1,456.32,454.78,455.77,45327.0,455.1,456.32,454.78,455.77,45327.0
2020-06-24 11:55:00,455.79,456.69,455.78,456.61,42603.0,455.79,456.69,455.78,456.61,42603.0
2020-06-24 12:00:00,456.51,457.14,454.6,457.0,49259.0,456.51,457.14,454.6,457.0,49259.0
2020-06-24 12:05:00,457.03,457.31,455.83,456.02,28493.0,457.03,457.31,455.83,456.02,28493.0
2020-06-24 12:10:00,456.1,456.28,455.27,455.47,17784.0,456.1,456.28,455.27,455.47,17784.0
2020-06-24 12:15:00,455.39,457.49,455.22,457.47,31818.0,455.39,457.49,455.22,457.47,31818.0
2020-06-24 12:20:00,457.35,457.69,456.64,456.96,40320.0,457.35,457.69,456.64,456.96,40320.0
2020-06-24 12:25:00,456.93,457.14,455.93,457.04,36555.0,456.93,457.14,455.93,457.04,36555.0
2020-06-24 12:30:00,457.15,457.55,455.95,456.17,38264.0,457.15,457.55,455.95,456.17,38264.0
2020-06-24 12:35:00,455.92,456.94,455.91,456.4,11370.0,455.92,456.94,455.91,456.4,11370.0
2020-06-24 12:40:00,456.48,457.88,456.4,457.87,21103.0,456.48,457.88,456.4,457.87,21103.0
2020-06-24 12:45:00,457.88,458.4,457.71,457.81,24197.0,457.88,458.4,457.71,457.81,24197.0
2020-06-24 12:50:00,457.7,458.0,457.36,457.45,13010.0,457.7,458.0,457.36,457.45,13010.0
2020-06-24 12:55:00,457.41,458.32,457.22,458.16,46030.0,457.41,458.32,457.22,458.16,46030.0
2020-06-24 13:00:00,458.03,458.93,457.99,458.69,25890.0,458.03,458.93,457.99,458.69,25890.0
2020-06-24 13:05:00,458.72,459.0,457.57,458.25,21604.0,458.72,459.0,457.57,458.25,21604.0
2020-06-24 13:10:00,458.48,458.68,457.88,458.22,12875.0,458.48,458.68,457.88,458.22,12875.0
2020-06-24 13:15:00,457.95,459.43,457.88,458.76,18118.0,457.95,459.43,457.88,458.76,18118.0
2020-06-24 13:20:00,458.72,458.84,457.27,457.27,16784.0,458.72,458.84,457.27,457.27,16784.0
2020-06-24 13:25:00,457.4,457.86,456.66,456.93,24001.0,457.4,457.86,456.66,456.93,24001.0
2020-06-24 13:30:00,457.04,457.05,456.16,456.31,16476.0,457.04,457.05,456.16,456.31,16476.0
2020-06-24 13:35:00,456.45,457.75,456.17,457.33,15841.0,456.45,457.75,456.17,457.33,15841.0
2020-06-24 13:40:00,457.25,457.69,456.97,457.29,25474.0,457.25,457.69,456.97,457.29,25474.0
2020-06-24 13:45:00,457.33,458.4,457.08,458.16,22227.0,457.33,458.4,457.08,458.16,22227.0
2020-06-24 13:50:00,458.04,458.58,457.59,458.29,16276.0,458.04,458.58,457.59,458.29,16276.0
2020-06-24 13:55:00,458.32,458.8,457.94,458.65,17558.0,458.32,458.8,457.94,458.65,17558.0
2020-06-24 14:00:00,458.62,459.0,456.6,457.22,41252.0,458.62,459.0,456.6,457.22,41252.0
2020-06-24 14:05:00,457.35,458.63,456.89,458.51,15840.0,457.35,458.63,456.89,458.51,15840.0
2020-06-24 14:10:00,458.41,458.58,457.39,457.66,9878.0,458.41,458.58,457.39,457.66,9878.0
2020-06-24 14:15:00,458.26,459.4,458.11,458.92,23820.0,458.26,459.4,458.11,458.92,23820.0
2020-06-24 14:20:00,459.1,459.5,458.35,458.43,15004.0,459.1,459.5,458.35,458.43,15004.0
2020-06-24 14:25:00,458.5,459.35,458.1,459.19,11697.0,458.5,459.35,458.1,459.19,11697.0
2020-06-24 14:30:00,459.12,459.96,458.62,459.36,20318.0,459.12,459.96,458.62,459.36,20318.0
2020-06-24 14:35:00,459.49,459.49,458.49,459.03,17021.0,459.49,459.49,458.49,459.03,17021.0
2020-06-24 14:40:00,459.11,459.41,457.75,457.76,15525.0,459.11,459.41,457.75,457.76,15525.0
2020-06-24 14:45:00,457.91,459.09,457.9,458.76,10224.0,457.91,459.09,457.9,458.76,10224.0
2020-06-24 14:50:00,458.79,458.83,457.81,458.44,12851.0,458.79,458.83,457.81,458.44,12851.0
2020-06-24 14:55:00,458.51,459.0,458.0,458.28,9233.0,458.51,459.0,458.0,458.28,9233.0
2020-06-24 15:00:00,458.29,459.5,458.28,459.29,20075.0,458.29,459.5,458.28,459.29,20075.0
2020-06-24 15:05:00,459.34,459.34,458.52,458.69,11748.0,459.34,459.34,458.52,458.69,11748.0
2020-06-24 15:10:00,458.83,460.38,458.3,459.97,24432.0,458.83,460.38,458.3,459.97,24432.0
2020-06-24 15:15:00,459.73,460.96,459.62,460.75,19849.0,459.73,460.96,459.62,460.75,19849.0
2020-06-24 15:20:00,460.74,460.86,459.85,460.0,18767.0,460.74,460.86,459.85,460.0,18767.0
2020-06-24 15:25:00,460.12,460.39,459.38,459.72,17780.0,460.12,460.39,459.38,459.72,17780.0
2020-06-24 15:30:00,459.72,460.14,459.28,459.82,21914.0,459.72,460.14,459.28,459.82,21914.0
2020-06-24 15:35:00,459.76,459.86,458.28,458.79,25061.0,459.76,459.86,458.28,458.79,25061.0
2020-06-24 15:40:00,458.71,460.35,458.65,460.27,29598.0,458.71,460.35,458.65,460.27,29598.0
2020-06-24 15:45:00,460.4,460.47,459.39,459.39,36340.0,460.4,460.47,459.39,459.39,36340.0
2020-06-24 15:50:00,459.13,459.13,457.49,457.99,76896.0,459.13,459.13,457.49,457.99,76896.0
2020-06-24 15:55:00,458.06,458.79,457.22,457.65,110191.0,458.06,458.79,457.22,457.65,110191.0
2020-06-25 09:30:00,458.86,461.71,458.65,460.05,124757.0,458.86,461.71,458.65,460.05,124757.0
2020-06-25 09:35:00,459.85,460.76,457.0,457.05,48526.0,459.85,460.76,457.0,457.05,48526.0
2020-06-25 09:40:00,457.0,457.0,454.44,456.21,59433.0,457.0,457.0,454.44,456.21,59433.0
2020-06-25 09:45:00,456.28,456.75,454.0,454.89,48967.0,456.28,456.75,454.0,454.89,48967.0
2020-06-25 09:50:00,454.48,457.45,454.0,456.96,61474.0,454.48,457.45,454.0,456.96,61474.0
2020-06-25 09:55:00,456.68,459.11,456.03,459.11,42161.0,456.68,459.11,456.03,459.11,42161.0
2020-06-25 10:00:00,458.97,460.46,458.26,459.59,115511.0,458.97,460.46,458.26,459.59,115511.0
2020-06-25 10:05:00,459.56,459.8,458.34,459.25,26279.0,459.56,459.8,458.34,459.25,26279.0
2020-06-25 10:10:00,459.33,461.61,459.33,460.98,42556.0,459.33,461.61,459.33,460.98,42556.0
2020-06-25 10:15:00,460.88,463.17,460.75,462.85,48607.0,460.88,463.17,460.75,462.85,48607.0
2020-06-25 10:20:00,462.83,465.25,462.82,464.87,90427.0,462.83,465.25,462.82,464.87,90427.0
2020-06-25 10:25:00,464.76,465.04,463.41,464.28,37229.0,464.76,465.04,463.41,464.28,37229.0
2020-06-25 10:30:00,464.01,464.69,463.35,463.52,24870.0,464.01,464.69,463.35,463.52,24870.0
2020-06-25 10:35:00,463.64,465.41,463.58,465.19,34037.0,463.64,465.41,463.58,465.19,34037.0
2020-06-25 10:40:00,465.21,465.93,463.62,464.15,36620.0,465.21,465.93,463.62,464.15,36620.0
2020-06-25 10:45:00,464.09,464.09,462.2,462.55,36581.0,464.09,464.09,462.2,462.55,36581.0
2020-06-25 10:50:00,462.58,463.17,461.84,462.92,27979.0,462.58,463.17,461.84,462.92,27979.0
2020-06-25 10:55:00,462.92,463.91,462.85,463.4,21780.0,462.92,463.91,462.85,463.4,21780.0
2020-06-25 11:00:00,463.37,463.37,461.68,462.28,29089.0,463.37,463.37,461.68,462.28,29089.0
2020-06-25 11:05:00,462.19,462.19,460.77,461.67,29708.0,462.19,462.19,460.77,461.67,29708.0
2020-06-25 11:10:00,461.85,463.5,461.51,463.24,29202.0,461.85,463.5,461.51,463.24,29202.0
2020-06-25 11:15:00,463.07,464.25,462.86,464.05,26489.0,463.07,464.25,462.86,464.05,26489.0
2020-06-25 11:20:00,464.2,465.09,463.7,464.62,41096.0,464.2,465.09,463.7,464.62,41096.0
2020-06-25 11:25:00,464.8,465.43,464.15,464.63,25846.0,464.8,465.43,464.15,464.63,25846.0
2020-06-25 11:30:00,464.62,465.37,463.25,463.25,23523.0,464.62,465.37,463.25,463.25,23523.0
2020-06-25 11:35:00,463.16,464.56,462.92,464.41,16204.0,463.16,464.56,462.92,464.41,16204.0
2020-06-25 11:40:00,464.26,464.6,462.99,464.6,15980.0,464.26,464.6,462.99,464.6,15980.0
2020-06-25 11:45:00,464.61,465.43,464.31,465.43,15439.0,464.61,465.43,464.31,465.43,15439.0
2020-06-25 11:50:00,465.4,465.4,464.42,464.91,19846.0,465.4,465.4,464.42,464.91,19846.0
2020-06-25 11:55:00,464.92,465.45,464.91,465.34,20384.0,464.92,465.45,464.91,465.34,20384.0
2020-06-25 12:00:00,465.43,466.49,464.85,466.46,48456.0,465.43,466.49,464.85,466.46,48456.0
2020-06-25 12:05:00,466.35,466.63,465.19,465.43,24890.0,466.35,466.63,465.19,465.43,24890.0
2020-06-25 12:10:00,465.37,465.78,464.59,464.99,26842.0,465.37,465.78,464.59,464.99,26842.0
2020-06-25 12:15:00,465.06,465.93,464.98,465.61,33881.0,465.06,465.93,464.98,465.61,33881.0
2020-06-25 12:20:00,465.61,466.68,465.39,466.14,40234.0,465.61,466.68,465.39,466.14,40234.0
2020-06-25 12:25:00,466.13,466.32,464.29,464.29,105463.0,466.13,466.32,464.29,464.29,105463.0
2020-06-25 12:30:00,464.44,464.79,463.24,463.24,44142.0,464.44,464.79,463.24,463.24,44142.0
2020-06-25 12:35:00,463.24,463.44,462.78,463.01,32327.0,463.24,463.44,462.78,463.01,32327.0
2020-06-25 12:40:00,462.8,463.93,462.79,463.53,20840.0,462.8,463.93,462.79,463.53,20840.0
2020-06-25 12:45:00,463.51,464.3,463.34,463.67,19794.0,463.51,464.3,463.34,463.67,19794.0
2020-06-25 12:50:00,463.92,464.55,463.56,464.29,13260.0,463.92,464.55,463.56,464.29,13260.0
2020-06-25 12:55:00,464.34,464.57,463.57,463.74,19157.0,464.34,464.57,463.57,463.74,19157.0
2020-06-25 13:00:00,463.81,463.81,462.56,463.0,15714.0,463.81,463.81,462.56,463.0,15714.0
2020-06-25 13:05:00,463.04,463.07,461.79,461.86,22441.0,463.04,463.07,461.79,461.86,22441.0
2020-06-25 13:10:00,461.87,462.73,461.77,462.46,23434.0,461.87,462.73,461.77,462.46,23434.0
2020-06-25 13:15:00,462.28,463.05,462.28,462.8,16782.0,462.28,463.05,462.28,462.8,16782.0
2020-06-25 13:20:00,462.73,463.1,462.53,462.76,13096.0,462.73,463.1,462.53,462.76,13096.0
2020-06-25 13:25:00,462.6,462.6,461.71,461.72,20743.0,462.6,462.6,461.71,461.72,20743.0
2020-06-25 13:30:00,461.79,462.03,461.38,461.92,13898.0,461.79,462.03,461.38,461.92,13898.0
2020-06-25 13:35:00,461.89,463.08,461.74,462.75,33404.0,461.89,463.08,461.74,462.75,33404.0
2020-06-25 13:40:00,462.83,462.9,462.5,462.89,9254.0,462.83,462.9,462.5,462.89,9254.0
2020-06-25 13:45:00,462.84,463.45,462.59,463.21,15685.0,462.84,463.45,462.59,463.21,15685.0
2020-06-25 13:50:00,463.25,463.38,463.0,463.11,11413.0,463.25,463.38,463.0,463.11,11413.0
2020-06-25 13:55:00,463.14,463.15,462.5,462.74,11152.0,463.14,463.15,462.5,462.74,11152.0
2020-06-25 14:00:00,462.89,463.05,462.35,462.88,11201.0,462.89,463.05,462.35,462.88,11201.0
2020-06-25 14:05:00,463.0,463.4,462.99,463.03,14900.0,463.0,463.4,462.99,463.03,14900.0
2020-06-25 14:10:00,462.96,463.7,462.96,463.6,6398.0,462.96,463.7,462.96,463.6,6398.0
2020-06-25 14:15:00,463.6,464.02,463.51,463.85,10060.0,463.6,464.02,463.51,463.85,10060.0
2020-06-25 14:20:00,463.66,463.66,462.11,462.32,11632.0,463.66,463.66,462.11,462.32,11632.0
2020-06-25 14:25:00,462.46,462.87,462.34,462.85,10241.0,462.46,462.87,462.34,462.85,10241.0
2020-06-25 14:30:00,462.68,462.68,461.69,461.72,16930.0,462.68,462.68,461.69,461.72,16930.0
2020-06-25 14:35:00,461.91,462.56,461.44,462.41,16916.0,461.91,462.56,461.44,462.41,16916.0
2020-06-25 14:40:00,462.38,462.86,462.38,462.67,11461.0,462.38,462.86,462.38,462.67,11461.0
2020-06-25 14:45:00,462.53,462.57,461.93,462.34,16118.0,462.53,462.57,461.93,462.34,16118.0
2020-06-25 14:50:00,462.44,463.06,462.21,462.95,12006.0,462.44,463.06,462.21,462.95,12006.0
2020-06-25 14:55:00,462.79,463.2,462.58,463.12,9837.0,462.79,463.2,462.58,463.12,9837.0
2020-06-25 15:00:00,463.05,464.03,462.8,464.01,16030.0,463.05,464.03,462.8,464.01,16030.0
2020-06-25 15:05:00,463.94,464.98,463.94,464.47,18290.0,463.94,464.98,463.94,464.47,18290.0
2020-06-25 15:10:00,464.47,464.89,464.21,464.8,14059.0,464.47,464.89,464.21,464.8,14059.0
2020-06-25 15:15:00,464.72,465.48,464.28,465.17,28239.0,464.72,465.48,464.28,465.17,28239.0
2020-06-25 15:20:00,464.94,465.64,464.61,465.31,29430.0,464.94,465.64,464.61,465.31,29430.0
2020-06-25 15:25:00,465.44,466.21,465.37,465.48,31645.0,465.44,466.21,465.37,465.48,31645.0
2020-06-25 15:30:00,465.37,466.41,465.07,466.2,33253.0,465.37,466.41,465.07,466.2,33253.0
2020-06-25 15:35:00,466.23,466.75,465.99,466.06,32162.0,466.23,466.75,465.99,466.06,32162.0
2020-06-25 15:40:00,466.14,466.48,465.85,466.41,36091.0,466.14,466.48,465.85,466.41,36091.0
2020-06-25 15:45:00,466.44,466.62,465.6,466.07,33013.0,466.44,466.62,465.6,466.07,33013.0
2020-06-25 15:50:00,466.2,467.01,465.85,466.77,73841.0,466.2,467.01,465.85,466.77,73841.0
2020-06-25 15:55:00,466.8,466.83,465.82,466.14,122794.0,466.8,466.83,465.82,466.14,122794.0
2020-06-26 09:30:00,466.39,466.9,464.18,466.07,75043.0,466.39,466.9,464.18,466.07,75043.0
2020-06-26 09:35:00,466.04,468.03,464.36,464.68,60418.0,466.04,468.03,464.36,464.68,60418.0
2020-06-26 09:40:00,464.22,464.28,462.22,462.51,49275.0,464.22,464.28,462.22,462.51,49275.0
2020-06-26 09:45:00,462.48,463.0,461.3,461.62,70638.0,462.48,463.0,461.3,461.62,70638.0
2020-06-26 09:50:00,461.81,462.09,460.2,461.76,61935.0,461.81,462.09,460.2,461.76,61935.0
2020-06-26 09:55:00,461.8,462.34,460.11,460.42,50415.0,461.8,462.34,460.11,460.42,50415.0
2020-06-26 10:00:00,460.27,460.51,458.35,459.32,51213.0,460.27,460.51,458.35,459.32,51213.0
2020-06-26 10:05:00,459.15,460.27,459.11,459.57,28054.0,459.15,460.27,459.11,459.57,28054.0
2020-06-26 10:10:00,459.56,459.56,457.42,458.29,38621.0,459.56,459.56,457.42,458.29,38621.0
2020-06-26 10:15:00,458.23,458.23,455.83,456.46,53857.0,458.23,458.23,455.83,456.46,53857.0
2020-06-26 10:20:00,456.51,457.61,455.98,457.38,59086.0,456.51,457.61,455.98,457.38,59086.0
2020-06-26 10:25:00,457.48,458.04,456.95,457.63,34337.0,457.48,458.04,456.95,457.63,34337.0
2020-06-26 10:30:00,457.51,457.75,455.17,455.56,61925.0,457.51,457.75,455.17,455.56,61925.0
2020-06-26 10:35:00,455.66,455.89,454.46,455.28,70921.0,455.66,455.89,454.46,455.28,70921.0
2020-06-26 10:40:00,455.16,456.17,454.55,455.29,28682.0,455.16,456.17,454.55,455.29,28682.0
2020-06-26 10:45:00,455.19,455.89,453.51,453.55,46246.0,455.19,455.89,453.51,453.55,46246.0
2020-06-26 10:50:00,453.71,454.1,452.32,452.55,48926.0,453.71,454.1,452.32,452.55,48926.0
2020-06-26 10:55:00,452.52,453.68,451.51,453.45,56810.0,452.52,453.68,451.51,453.45,56810.0
2020-06-26 11:00:00,453.67,456.05,453.67,456.03,54512.0,453.67,456.05,453.67,456.03,54512.0
2020-06-26 11:05:00,456.02,456.74,456.02,456.4,53524.0,456.02,456.74,456.02,456.4,53524.0
2020-06-26 11:10:00,456.32,456.88,455.94,456.54,30829.0,456.32,456.88,455.94,456.54,30829.0
2020-06-26 11:15:00,456.34,456.34,454.34,454.75,38922.0,456.34,456.34,454.34,454.75,38922.0
2020-06-26 11:20:00,454.71,455.62,454.32,454.99,30230.0,454.71,455.62,454.32,454.99,30230.0
2020-06-26 11:25:00,454.88,455.97,454.82,455.75,30050.0,454.88,455.97,454.82,455.75,30050.0
2020-06-26 11:30:00,455.83,455.99,453.45,454.37,34959.0,455.83,455.99,453.45,454.37,34959.0
2020-06-26 11:35:00,454.26,455.86,454.12,455.75,34802.0,454.26,455.86,454.12,455.75,34802.0
2020-06-26 11:40:00,455.79,456.0,455.14,455.37,24894.0,455.79,456.0,455.14,455.37,24894.0
2020-06-26 11:45:00,455.35,457.0,454.87,456.72,30262.0,455.35,457.0,454.87,456.72,30262.0
2020-06-26 11:50:00,456.87,456.89,455.85,455.92,70699.0,456.87,456.89,455.85,455.92,70699.0
2020-06-26 11:55:00,455.81,456.61,455.24,455.67,19335.0,455.81,456.61,455.24,455.67,19335.0
2020-06-26 12:00:00,455.72,455.85,452.76,452.76,40306.0,455.72,455.85,452.76,452.76,40306.0
2020-06-26 12:05:00,452.64,453.46,452.23,452.83,40803.0,452.64,453.46,452.23,452.83,40803.0
2020-06-26 12:10:00,452.67,453.42,452.32,452.58,19975.0,452.67,453.42,452.32,452.58,19975.0
2020-06-26 12:15:00,452.65,453.05,451.66,452.12,53645.0,452.65,453.05,451.66,452.12,53645.0
2020-06-26 12:20:00,452.16,452.96,451.24,452.96,52624.0,452.16,452.96,451.24,452.96,52624.0
2020-06-26 12:25:00,452.94,453.86,452.79,453.36,105282.0,452.94,453.86,452.79,453.36,105282.0
2020-06-26 12:30:00,453.24,453.43,452.11,452.84,30902.0,453.24,453.43,452.11,452.84,30902.0
2020-06-26 12:35:00,452.73,453.52,452.33,453.52,23409.0,452.73,453.52,452.33,453.52,23409.0
2020-06-26 12:40:00,453.6,453.68,452.0,452.52,29541.0,453.6,453.68,452.0,452.52,29541.0
2020-06-26 12:45:00,452.64,452.99,451.55,452.68,40762.0,452.64,452.99,451.55,452.68,40762.0
2020-06-26 12:50:00,452.68,453.9,452.27,453.81,22762.0,452.68,453.9,452.27,453.81,22762.0
2020-06-26 12:55:00,453.81,453.87,452.97,453.34,20704.0,453.81,453.87,452.97,453.34,20704.0
2020-06-26 13:00:00,453.26,454.38,453.17,454.11,22921.0,453.26,454.38,453.17,454.11,22921.0
2020-06-26 13:05:00,454.2,454.6,453.7,453.89,29265.0,454.2,454.6,453.7,453.89,29265.0
2020-06-26 13:10:00,453.76,454.09,453.5,453.8,19752.0,453.76,454.09,453.5,453.8,19752.0
2020-06-26 13:15:00,453.8,454.42,453.65,453.82,29095.0,453.8,454.42,453.65,453.82,29095.0
2020-06-26 13:20:00,453.93,453.94,452.73,453.0,23983.0,453.93,453.94,452.73,453.0,23983.0
2020-06-26 13:25:00,452.83,453.29,452.4,452.66,26088.0,452.83,453.29,452.4,452.66,26088.0
2020-06-26 13:30:00,452.64,453.32,452.11,453.22,36034.0,452.64,453.32,452.11,453.22,36034.0
2020-06-26 13:35:00,453.22,453.86,452.25,453.75,38753.0,453.22,453.86,452.25,453.75,38753.0
2020-06-26 13:40:00,453.74,453.81,453.01,453.55,38049.0,453.74,453.81,453.01,453.55,38049.0
2020-06-26 13:45:00,453.6,453.82,452.76,452.86,23516.0,453.6,453.82,452.76,452.86,23516.0
2020-06-26 13:50:00,452.99,453.07,451.95,452.37,24201.0,452.99,453.07,451.95,452.37,24201.0
2020-06-26 13:55:00,452.39,452.39,451.4,451.99,32892.0,452.39,452.39,451.4,451.99,32892.0
2020-06-26 14:00:00,451.93,453.19,451.18,453.12,47230.0,451.93,453.19,451.18,453.12,47230.0
2020-06-26 14:05:00,452.92,453.25,452.37,452.79,31464.0,452.92,453.25,452.37,452.79,31464.0
2020-06-26 14:10:00,452.89,453.26,451.46,451.49,33441.0,452.89,453.26,451.46,451.49,33441.0
2020-06-26 14:15:00,451.41,451.78,450.91,451.45,34458.0,451.41,451.78,450.91,451.45,34458.0
2020-06-26 14:20:00,451.42,451.66,450.39,450.53,26810.0,451.42,451.66,450.39,450.53,26810.0
2020-06-26 14:25:00,450.69,450.73,449.5,449.94,85209.0,450.69,450.73,449.5,449.94,85209.0
2020-06-26 14:30:00,449.96,450.01,448.88,449.35,42357.0,449.96,450.01,448.88,449.35,42357.0
2020-06-26 14:35:00,449.13,449.15,447.65,447.9,42612.0,449.13,449.15,447.65,447.9,42612.0
2020-06-26 14:40:00,448.03,448.39,447.25,447.48,48126.0,448.03,448.39,447.25,447.48,48126.0
2020-06-26 14:45:00,447.38,447.96,446.33,447.02,46040.0,447.38,447.96,446.33,447.02,46040.0
2020-06-26 14:50:00,447.17,448.07,446.73,447.77,54512.0,447.17,448.07,446.73,447.77,54512.0
2020-06-26 14:55:00,447.76,447.86,446.82,447.33,36381.0,447.76,447.86,446.82,447.33,36381.0
2020-06-26 15:00:00,447.39,448.19,447.18,447.25,47328.0,447.39,448.19,447.18,447.25,47328.0
2020-06-26 15:05:00,447.3,447.37,445.45,445.76,58564.0,447.3,447.37,445.45,445.76,58564.0
2020-06-26 15:10:00,445.83,446.04,444.88,445.78,64599.0,445.83,446.04,444.88,445.78,64599.0
2020-06-26 15:15:00,445.78,445.94,444.49,444.71,68129.0,445.78,445.94,444.49,444.71,68129.0
2020-06-26 15:20:00,444.82,446.2,444.73,445.06,50249.0,444.82,446.2,444.73,445.06,50249.0
2020-06-26 15:25:00,445.01,445.18,444.05,445.17,70101.0,445.01,445.18,444.05,445.17,70101.0
2020-06-26 15:30:00,445.05,445.15,442.66,443.07,81103.0,445.05,445.15,442.66,443.07,81103.0
2020-06-26 15:35:00,442.99,443.47,442.28,442.45,72956.0,442.99,443.47,442.28,442.45,72956.0
2020-06-26 15:40:00,442.45,444.57,442.24,444.48,108707.0,442.45,444.57,442.24,444.48,108707.0
2020-06-26 15:45:00,444.49,444.93,443.49,443.78,121743.0,444.49,444.93,443.49,443.78,121743.0
2020-06-26 15:50:00,443.78,444.62,442.5,442.61,125115.0,443.78,444.62,442.5,442.61,125115.0
2020-06-26 15:55:00,442.62,443.92,442.56,443.39,235488.0,442.62,443.92,442.56,443.39,235488.0
2020-06-29 09:30:00,445.22,446.1,440.58,440.96,158856.0,445.22,446.1,440.58,440.96,158856.0
2020-06-29 09:35:00,441.27,441.28,438.15,438.25,125816.0,441.27,441.28,438.15,438.25,125816.0
2020-06-29 09:40:00,438.34,439.83,436.65,439.76,112794.0,438.34,439.83,436.65,439.76,112794.0
2020-06-29 09:45:00,439.92,440.14,434.34,436.05,121552.0,439.92,440.14,434.34,436.05,121552.0
2020-06-29 09:50:00,436.05,436.05,432.14,435.43,135422.0,436.05,436.05,432.14,435.43,135422.0
2020-06-29 09:55:00,435.44,439.44,435.27,439.22,88772.0,435.44,439.44,435.27,439.22,88772.0
2020-06-29 10:00:00,439.32,441.51,438.67,438.72,52349.0,439.32,441.51,438.67,438.72,52349.0
2020-06-29 10:05:00,438.85,440.45,438.04,440.27,45882.0,438.85,440.45,438.04,440.27,45882.0
2020-06-29 10:10:00,440.4,441.57,438.16,441.3,72526.0,440.4,441.57,438.16,441.3,72526.0
2020-06-29 10:15:00,441.16,442.43,440.56,442.37,52406.0,441.16,442.43,440.56,442.37,52406.0
2020-06-29 10:20:00,442.42,443.36,441.5,441.6,65830.0,442.42,443.36,441.5,441.6,65830.0
2020-06-29 10:25:00,441.58,443.28,441.4,442.08,51155.0,441.58,443.28,441.4,442.08,51155.0
2020-06-29 10:30:00,442.09,442.79,440.91,441.63,42293.0,442.09,442.79,440.91,441.63,42293.0
2020-06-29 10:35:00,441.72,442.72,440.82,442.59,50827.0,441.72,442.72,440.82,442.59,50827.0
2020-06-29 10:40:00,442.85,443.0,442.0,442.59,35398.0,442.85,443.0,442.0,442.59,35398.0
2020-06-29 10:45:00,442.65,443.13,441.04,443.08,39742.0,442.65,443.13,441.04,443.08,39742.0
2020-06-29 10:50:00,443.13,443.89,441.96,442.36,39119.0,443.13,443.89,441.96,442.36,39119.0
2020-06-29 10:55:00,442.3,442.35,441.4,441.54,26846.0,442.3,442.35,441.4,441.54,26846.0
2020-06-29 11:00:00,441.54,441.7,440.2,440.55,39112.0,441.54,441.7,440.2,440.55,39112.0
2020-06-29 11:05:00,440.48,440.51,437.84,438.24,47401.0,440.48,440.51,437.84,438.24,47401.0
2020-06-29 11:10:00,438.24,439.39,437.7,439.39,37964.0,438.24,439.39,437.7,439.39,37964.0
2020-06-29 11:15:00,439.53,440.69,439.23,440.4,25212.0,439.53,440.69,439.23,440.4,25212.0
2020-06-29 11:20:00,440.41,441.54,440.21,441.46,19857.0,440.41,441.54,440.21,441.46,19857.0
2020-06-29 11:25:00,441.25,442.6,441.25,442.27,28086.0,441.25,442.6,441.25,442.27,28086.0
2020-06-29 11:30:00,442.26,442.9,441.65,441.67,31354.0,442.26,442.9,441.65,441.67,31354.0
2020-06-29 11:35:00,441.77,442.18,441.5,441.77,16280.0,441.77,442.18,441.5,441.77,16280.0
2020-06-29 11:40:00,441.92,442.37,441.69,442.25,17508.0,441.92,442.37,441.69,442.25,17508.0
2020-06-29 11:45:00,442.27,443.05,442.05,442.44,12688.0,442.27,443.05,442.05,442.44,12688.0
2020-06-29 11:50:00,442.52,442.86,442.11,442.86,12587.0,442.52,442.86,442.11,442.86,12587.0
2020-06-29 11:55:00,442.74,443.44,442.22,443.1,22581.0,442.74,443.44,442.22,443.1,22581.0
2020-06-29 12:00:00,443.13,444.11,443.13,443.93,34565.0,443.13,444.11,443.13,443.93,34565.0
2020-06-29 12:05:00,443.87,444.1,442.67,442.88,26015.0,443.87,444.1,442.67,442.88,26015.0
2020-06-29 12:10:00,442.79,443.26,442.21,442.99,58173.0,442.79,443.26,442.21,442.99,58173.0
2020-06-29 12:15:00,442.99,444.4,442.9,444.13,34487.0,442.99,444.4,442.9,444.13,34487.0
2020-06-29 12:20:00,443.97,444.23,443.19,443.4,19982.0,443.97,444.23,443.19,443.4,19982.0
2020-06-29 12:25:00,443.42,443.58,442.82,443.35,16393.0,443.42,443.58,442.82,443.35,16393.0
2020-06-29 12:30:00,443.4,443.51,442.8,443.06,18768.0,443.4,443.51,442.8,443.06,18768.0
2020-06-29 12:35:00,443.11,444.18,442.8,444.01,16415.0,443.11,444.18,442.8,444.01,16415.0
2020-06-29 12:40:00,444.11,444.57,443.77,443.78,16742.0,444.11,444.57,443.77,443.78,16742.0
2020-06-29 12:45:00,443.81,444.16,443.5,444.13,18581.0,443.81,444.16,443.5,444.13,18581.0
2020-06-29 12:50:00,444.08,444.35,443.44,443.93,13070.0,444.08,444.35,443.44,443.93,13070.0
2020-06-29 12:55:00,443.98,444.46,443.79,444.27,15789.0,443.98,444.46,443.79,444.27,15789.0
2020-06-29 13:00:00,444.28,444.52,443.34,443.74,22228.0,444.28,444.52,443.34,443.74,22228.0
2020-06-29 13:05:00,443.78,444.35,443.51,444.2,10267.0,443.78,444.35,443.51,444.2,10267.0
2020-06-29 13:10:00,444.19,444.86,444.11,444.61,14931.0,444.19,444.86,444.11,444.61,14931.0
2020-06-29 13:15:00,444.55,445.01,444.08,444.22,26003.0,444.55,445.01,444.08,444.22,26003.0
2020-06-29 13:20:00,444.18,444.57,444.09,444.3,15487.0,444.18,444.57,444.09,444.3,15487.0
2020-06-29 13:25:00,444.19,444.5,443.74,444.12,12487.0,444.19,444.5,443.74,444.12,12487.0
2020-06-29 13:30:00,444.18,445.77,443.93,445.73,25026.0,444.18,445.77,443.93,445.73,25026.0
2020-06-29 13:35:00,445.68,446.25,445.48,445.96,29425.0,445.68,446.25,445.48,445.96,29425.0
2020-06-29 13:40:00,445.93,446.53,445.84,446.16,21896.0,445.93,446.53,445.84,446.16,21896.0
2020-06-29 13:45:00,446.16,447.52,445.91,447.52,29151.0,446.16,447.52,445.91,447.52,29151.0
2020-06-29 13:50:00,447.49,447.67,446.62,446.8,27696.0,447.49,447.67,446.62,446.8,27696.0
2020-06-29 13:55:00,446.82,446.82,446.27,446.35,14159.0,446.82,446.82,446.27,446.35,14159.0
2020-06-29 14:00:00,446.39,446.54,445.5,445.78,22410.0,446.39,446.54,445.5,445.78,22410.0
2020-06-29 14:05:00,445.8,445.81,445.14,445.41,22666.0,445.8,445.81,445.14,445.41,22666.0
2020-06-29 14:10:00,445.37,445.89,445.36,445.8,21334.0,445.37,445.89,445.36,445.8,21334.0
2020-06-29 14:15:00,445.69,446.43,445.64,446.14,20580.0,445.69,446.43,445.64,446.14,20580.0
2020-06-29 14:20:00,446.11,446.82,446.04,446.52,18028.0,446.11,446.82,446.04,446.52,18028.0
2020-06-29 14:25:00,446.49,446.57,445.51,446.02,17631.0,446.49,446.57,445.51,446.02,17631.0
2020-06-29 14:30:00,446.04,446.66,445.94,445.98,18184.0,446.04,446.66,445.94,445.98,18184.0
2020-06-29 14:35:00,446.04,446.3,445.56,446.16,14311.0,446.04,446.3,445.56,446.16,14311.0
2020-06-29 14:40:00,446.18,446.33,445.91,445.91,13216.0,446.18,446.33,445.91,445.91,13216.0
2020-06-29 14:45:00,445.93,445.93,444.43,444.59,26097.0,445.93,445.93,444.43,444.59,26097.0
2020-06-29 14:50:00,444.6,444.63,443.93,444.19,23492.0,444.6,444.63,443.93,444.19,23492.0
2020-06-29 14:55:00,444.01,444.56,443.6,443.6,16060.0,444.01,444.56,443.6,443.6,16060.0
2020-06-29 15:00:00,443.68,444.23,442.89,443.03,24226.0,443.68,444.23,442.89,443.03,24226.0
2020-06-29 15:05:00,443.06,443.94,443.06,443.68,21562.0,443.06,443.94,443.06,443.68,21562.0
2020-06-29 15:10:00,443.62,443.65,442.87,443.27,18941.0,443.62,443.65,442.87,443.27,18941.0
2020-06-29 15:15:00,443.29,443.77,442.92,443.18,21686.0,443.29,443.77,442.92,443.18,21686.0
2020-06-29 15:20:00,443.12,443.84,443.12,443.2,19837.0,443.12,443.84,443.12,443.2,19837.0
2020-06-29 15:25:00,443.21,444.16,443.11,444.0,23928.0,443.21,444.16,443.11,444.0,23928.0
2020-06-29 15:30:00,444.08,445.25,444.08,444.97,21692.0,444.08,445.25,444.08,444.97,21692.0
2020-06-29 15:35:00,444.97,445.01,444.63,444.65,14857.0,444.97,445.01,444.63,444.65,14857.0
2020-06-29 15:40:00,444.69,444.88,444.13,444.67,19761.0,444.69,444.88,444.13,444.67,19761.0
2020-06-29 15:45:00,444.72,445.22,444.05,444.36,21378.0,444.72,445.22,444.05,444.36,21378.0
2020-06-29 15:50:00,444.33,445.92,444.32,445.92,65588.0,444.33,445.92,444.32,445.92,65588.0
2020-06-29 15:55:00,445.85,447.41,445.85,447.24,124413.0,445.85,447.41,445.85,447.24,124413.0
2020-06-30 09:30:00,450.02,450.09,447.0,448.51,126664.0,450.02,450.09,447.0,448.51,126664.0
2020-06-30 09:35:00,448.33,451.19,448.27,449.6,81032.0,448.33,451.19,448.27,449.6,81032.0
2020-06-30 09:40:00,449.67,451.9,449.61,451.57,80620.0,449.67,451.9,449.61,451.57,80620.0
2020-06-30 09:45:00,451.59,452.8,449.59,452.52,78678.0,451.59,452.8,449.59,452.52,78678.0
2020-06-30 09:50:00,452.81,452.94,451.38,452.69,40033.0,452.81,452.94,451.38,452.69,40033.0
2020-06-30 09:55:00,452.62,453.65,452.41,452.81,36014.0,452.62,453.65,452.41,452.81,36014.0
2020-06-30 10:00:00,453.37,453.63,451.95,452.39,35835.0,453.37,453.63,451.95,452.39,35835.0
2020-06-30 10:05:00,452.44,452.5,451.06,452.17,33902.0,452.44,452.5,451.06,452.17,33902.0
2020-06-30 10:10:00,452.31,452.52,450.53,451.49,30169.0,452.31,452.52,450.53,451.49,30169.0
2020-06-30 10:15:00,451.45,452.19,450.82,451.43,34930.0,451.45,452.19,450.82,451.43,34930.0
2020-06-30 10:20:00,451.24,451.94,450.84,451.47,14691.0,451.24,451.94,450.84,451.47,14691.0
2020-06-30 10:25:00,451.71,451.89,448.47,448.7,36823.0,451.71,451.89,448.47,448.7,36823.0
2020-06-30 10:30:00,448.62,450.31,448.45,449.63,30860.0,448.62,450.31,448.45,449.63,30860.0
2020-06-30 10:35:00,449.79,450.96,449.79,450.89,15012.0,449.79,450.96,449.79,450.89,15012.0
2020-06-30 10:40:00,450.85,451.75,450.35,451.01,22324.0,450.85,451.75,450.35,451.01,22324.0
2020-06-30 10:45:00,451.06,451.06,450.15,450.15,14204.0,451.06,451.06,450.15,450.15,14204.0
2020-06-30 10:50:00,450.18,451.76,450.0,451.58,38832.0,450.18,451.76,450.0,451.58,38832.0
2020-06-30 10:55:00,451.67,452.97,451.39,452.62,31772.0,451.67,452.97,451.39,452.62,31772.0
2020-06-30 11:00:00,452.59,453.23,452.13,452.74,32459.0,452.59,453.23,452.13,452.74,32459.0
2020-06-30 11:05:00,452.79,452.9,451.66,451.81,22644.0,452.79,452.9,451.66,451.81,22644.0
2020-06-30 11:10:00,451.76,452.84,451.42,452.83,21708.0,451.76,452.84,451.42,452.83,21708.0
2020-06-30 11:15:00,452.79,452.91,452.15,452.31,13728.0,452.79,452.91,452.15,452.31,13728.0
2020-06-30 11:20:00,452.3,452.76,452.0,452.15,11544.0,452.3,452.76,452.0,452.15,11544.0
2020-06-30 11:25:00,452.08,452.28,451.55,451.55,14948.0,452.08,452.28,451.55,451.55,14948.0
2020-06-30 11:30:00,451.49,452.39,451.47,452.04,19511.0,451.49,452.39,451.47,452.04,19511.0
2020-06-30 11:35:00,451.94,452.6,451.3,452.33,13012.0,451.94,452.6,451.3,452.33,13012.0
2020-06-30 11:40:00,452.41,452.52,451.62,451.89,10558.0,452.41,452.52,451.62,451.89,10558.0
2020-06-30 11:45:00,451.86,452.03,451.56,451.81,12089.0,451.86,452.03,451.56,451.81,12089.0
2020-06-30 11:50:00,451.9,451.94,450.44,450.96,22163.0,451.9,451.94,450.44,450.96,22163.0
2020-06-30 11:55:00,450.95,451.41,450.89,451.35,9179.0,450.95,451.41,450.89,451.35,9179.0
2020-06-30 12:00:00,451.19,451.55,450.5,450.55,21051.0,451.19,451.55,450.5,450.55,21051.0
2020-06-30 12:05:00,450.54,451.5,450.49,451.37,18915.0,450.54,451.5,450.49,451.37,18915.0
2020-06-30 12:10:00,451.35,452.45,451.35,452.16,18688.0,451.35,452.45,451.35,452.16,18688.0
2020-06-30 12:15:00,452.23,453.33,452.02,453.15,25328.0,452.23,453.33,452.02,453.15,25328.0
2020-06-30 12:20:00,453.0,453.1,452.64,453.06,9180.0,453.0,453.1,452.64,453.06,9180.0
2020-06-30 12:25:00,453.09,453.33,452.9,453.07,12122.0,453.09,453.33,452.9,453.07,12122.0
2020-06-30 12:30:00,453.02,453.6,452.46,452.76,56976.0,453.02,453.6,452.46,452.76,56976.0
2020-06-30 12:35:00,452.76,454.44,452.44,454.31,91953.0,452.76,454.44,452.44,454.31,91953.0
2020-06-30 12:40:00,454.36,454.36,453.19,453.23,24450.0,454.36,454.36,453.19,453.23,24450.0
2020-06-30 12:45:00,453.26,453.48,452.6,452.66,12329.0,453.26,453.48,452.6,452.66,12329.0
2020-06-30 12:50:00,452.72,453.71,452.72,453.36,16781.0,452.72,453.71,452.72,453.36,16781.0
2020-06-30 12:55:00,453.37,454.41,453.15,454.02,28359.0,453.37,454.41,453.15,454.02,28359.0
2020-06-30 13:00:00,454.02,455.18,453.76,454.21,33381.0,454.02,455.18,453.76,454.21,33381.0
2020-06-30 13:05:00,454.12,454.17,453.17,453.71,19622.0,454.12,454.17,453.17,453.71,19622.0
2020-06-30 13:10:00,453.67,453.67,453.0,453.29,11723.0,453.67,453.67,453.0,453.29,11723.0
2020-06-30 13:15:00,453.32,454.11,452.77,453.84,25219.0,453.32,454.11,452.77,453.84,25219.0
2020-06-30 13:20:00,453.93,454.35,453.51,453.94,16292.0,453.93,454.35,453.51,453.94,16292.0
2020-06-30 13:25:00,454.03,454.17,453.75,454.17,8666.0,454.03,454.17,453.75,454.17,8666.0
2020-06-30 13:30:00,454.23,455.11,454.16,455.01,22119.0,454.23,455.11,454.16,455.01,22119.0
2020-06-30 13:35:00,455.13,455.38,454.31,455.0,20758.0,455.13,455.38,454.31,455.0,20758.0
2020-06-30 13:40:00,454.96,455.11,453.89,454.08,14499.0,454.96,455.11,453.89,454.08,14499.0
2020-06-30 13:45:00,454.12,454.5,453.97,454.45,15251.0,454.12,454.5,453.97,454.45,15251.0
2020-06-30 13:50:00,454.31,454.31,453.72,454.11,8739.0,454.31,454.31,453.72,454.11,8739.0
2020-06-30 13:55:00,454.22,454.32,453.83,454.29,19615.0,454.22,454.32,453.83,454.29,19615.0
2020-06-30 14:00:00,454.36,454.77,453.67,454.77,31130.0,454.36,454.77,453.67,454.77,31130.0
2020-06-30 14:05:00,454.79,455.5,454.75,455.29,29242.0,454.79,455.5,454.75,455.29,29242.0
2020-06-30 14:10:00,455.3,455.39,454.98,455.2,13339.0,455.3,455.39,454.98,455.2,13339.0
2020-06-30 14:15:00,455.16,455.51,454.94,455.02,19988.0,455.16,455.51,454.94,455.02,19988.0
2020-06-30 14:20:00,455.0,455.58,454.66,455.5,21175.0,455.0,455.58,454.66,455.5,21175.0
2020-06-30 14:25:00,455.55,456.25,455.43,456.18,33235.0,455.55,456.25,455.43,456.18,33235.0
2020-06-30 14:30:00,456.23,456.8,456.02,456.74,30881.0,456.23,456.8,456.02,456.74,30881.0
2020-06-30 14:35:00,456.7,457.1,456.65,456.79,23828.0,456.7,457.1,456.65,456.79,23828.0
2020-06-30 14:40:00,456.85,457.59,456.69,457.08,35685.0,456.85,457.59,456.69,457.08,35685.0
2020-06-30 14:45:00,457.02,457.06,456.57,456.63,18336.0,457.02,457.06,456.57,456.63,18336.0
2020-06-30 14:50:00,456.71,456.97,456.34,456.9,19689.0,456.71,456.97,456.34,456.9,19689.0
2020-06-30 14:55:00,456.9,456.91,456.1,456.32,18873.0,456.9,456.91,456.1,456.32,18873.0
2020-06-30 15:00:00,456.25,456.29,455.13,455.27,19662.0,456.25,456.29,455.13,455.27,19662.0
2020-06-30 15:05:00,455.29,455.59,455.0,455.44,16065.0,455.29,455.59,455.0,455.44,16065.0
2020-06-30 15:10:00,455.49,456.05,455.23,455.51,23090.0,455.49,456.05,455.23,455.51,23090.0
2020-06-30 15:15:00,455.44,456.43,455.21,455.92,28942.0,455.44,456.43,455.21,455.92,28942.0
2020-06-30 15:20:00,455.92,456.8,455.79,456.68,28522.0,455.92,456.8,455.79,456.68,28522.0
2020-06-30 15:25:00,456.74,457.0,456.3,456.65,25671.0,456.74,457.0,456.3,456.65,25671.0
2020-06-30 15:30:00,456.57,456.73,455.73,455.78,35143.0,456.57,456.73,455.73,455.78,35143.0
2020-06-30 15:35:00,455.78,455.94,455.54,455.85,27930.0,455.78,455.94,455.54,455.85,27930.0
2020-06-30 15:40:00,455.88,455.91,454.88,455.05,34831.0,455.88,455.91,454.88,455.05,34831.0
2020-06-30 15:45:00,455.07,455.74,455.03,455.71,32356.0,455.07,455.74,455.03,455.71,32356.0
2020-06-30 15:50:00,455.71,457.32,455.71,456.01,91535.0,455.71,457.32,455.71,456.01,91535.0
2020-06-30 15:55:00,456.12,456.22,454.7,454.77,157812.0,456.12,456.22,454.7,454.77,157812.0
2020-07-01 09:30:00,453.63,460.38,453.63,457.87,204238.0,453.63,460.38,453.63,457.87,204238.0
2020-07-01 09:35:00,457.88,459.26,454.22,455.87,109595.0,457.88,459.26,454.22,455.87,109595.0
2020-07-01 09:40:00,455.96,458.4,455.67,458.17,72860.0,455.96,458.4,455.67,458.17,72860.0
2020-07-01 09:45:00,458.29,458.41,456.67,457.43,74944.0,458.29,458.41,456.67,457.43,74944.0
2020-07-01 09:50:00,457.44,457.87,455.61,456.38,63813.0,457.44,457.87,455.61,456.38,63813.0
2020-07-01 09:55:00,456.14,459.37,455.86,459.17,66738.0,456.14,459.37,455.86,459.17,66738.0
2020-07-01 10:00:00,459.19,461.09,458.0,460.93,94406.0,459.19,461.09,458.0,460.93,94406.0
2020-07-01 10:05:00,460.83,462.02,460.4,461.41,68742.0,460.83,462.02,460.4,461.41,68742.0
2020-07-01 10:10:00,461.36,461.86,460.09,460.33,55460.0,461.36,461.86,460.09,460.33,55460.0
2020-07-01 10:15:00,460.24,463.58,460.24,463.38,69622.0,460.24,463.58,460.24,463.38,69622.0
2020-07-01 10:20:00,463.41,464.14,462.79,463.18,54721.0,463.41,464.14,462.79,463.18,54721.0
2020-07-01 10:25:00,463.44,464.25,463.32,464.02,55399.0,463.44,464.25,463.32,464.02,55399.0
2020-07-01 10:30:00,464.06,465.09,463.55,464.97,54119.0,464.06,465.09,463.55,464.97,54119.0
2020-07-01 10:35:00,464.97,465.9,464.03,465.88,67176.0,464.97,465.9,464.03,465.88,67176.0
2020-07-01 10:40:00,465.83,466.05,465.07,465.07,46307.0,465.83,466.05,465.07,465.07,46307.0
2020-07-01 10:45:00,465.12,465.61,464.29,464.95,53105.0,465.12,465.61,464.29,464.95,53105.0
2020-07-01 10:50:00,464.78,467.41,464.67,467.37,72274.0,464.78,467.41,464.67,467.37,72274.0
2020-07-01 10:55:00,467.3,467.5,465.8,466.95,53835.0,467.3,467.5,465.8,466.95,53835.0
2020-07-01 11:00:00,467.0,468.29,466.75,468.26,56536.0,467.0,468.29,466.75,468.26,56536.0
2020-07-01 11:05:00,468.31,469.41,467.74,469.02,78033.0,468.31,469.41,467.74,469.02,78033.0
2020-07-01 11:10:00,469.04,469.57,468.14,469.57,44095.0,469.04,469.57,468.14,469.57,44095.0
2020-07-01 11:15:00,469.71,471.5,469.41,470.56,130333.0,469.71,471.5,469.41,470.56,130333.0
2020-07-01 11:20:00,470.53,471.5,469.84,471.5,51984.0,470.53,471.5,469.84,471.5,51984.0
2020-07-01 11:25:00,471.41,472.41,470.76,470.81,80243.0,471.41,472.41,470.76,470.81,80243.0
2020-07-01 11:30:00,470.87,471.07,468.84,469.05,85605.0,470.87,471.07,468.84,469.05,85605.0
2020-07-01 11:35:00,469.04,469.92,468.65,469.39,50867.0,469.04,469.92,468.65,469.39,50867.0
2020-07-01 11:40:00,469.33,470.91,469.09,470.91,57006.0,469.33,470.91,469.09,470.91,57006.0
2020-07-01 11:45:00,470.9,471.41,470.39,471.02,48051.0,470.9,471.41,470.39,471.02,48051.0
2020-07-01 11:50:00,471.02,473.97,471.02,473.92,119975.0,471.02,473.97,471.02,473.92,119975.0
2020-07-01 11:55:00,473.86,474.6,473.28,474.6,105518.0,473.86,474.6,473.28,474.6,105518.0
2020-07-01 12:00:00,474.52,476.99,474.32,476.66,163105.0,474.52,476.99,474.32,476.66,163105.0
2020-07-01 12:05:00,476.73,477.99,476.58,477.56,125245.0,476.73,477.99,476.58,477.56,125245.0
2020-07-01 12:10:00,477.51,478.16,476.67,477.73,107040.0,477.51,478.16,476.67,477.73,107040.0
2020-07-01 12:15:00,477.81,478.49,476.86,477.69,95224.0,477.81,478.49,476.86,477.69,95224.0
2020-07-01 12:20:00,477.72,477.72,475.88,477.01,74765.0,477.72,477.72,475.88,477.01,74765.0
2020-07-01 12:25:00,477.01,477.82,476.37,477.54,55678.0,477.01,477.82,476.37,477.54,55678.0
2020-07-01 12:30:00,477.7,478.84,477.51,477.95,66995.0,477.7,478.84,477.51,477.95,66995.0
2020-07-01 12:35:00,477.93,478.99,477.61,478.86,63377.0,477.93,478.99,477.61,478.86,63377.0
2020-07-01 12:40:00,478.86,478.98,477.12,477.67,50911.0,478.86,478.98,477.12,477.67,50911.0
2020-07-01 12:45:00,477.69,479.0,477.56,478.7,122342.0,477.69,479.0,477.56,478.7,122342.0
2020-07-01 12:50:00,478.79,479.25,478.08,478.47,84644.0,478.79,479.25,478.08,478.47,84644.0
2020-07-01 12:55:00,478.5,479.45,478.41,479.01,75779.0,478.5,479.45,478.41,479.01,75779.0
2020-07-01 13:00:00,479.12,479.15,476.35,476.36,85509.0,479.12,479.15,476.35,476.36,85509.0
2020-07-01 13:05:00,476.32,476.79,475.9,476.0,84414.0,476.32,476.79,475.9,476.0,84414.0
2020-07-01 13:10:00,475.98,478.47,475.98,478.46,64409.0,475.98,478.47,475.98,478.46,64409.0
2020-07-01 13:15:00,478.37,478.88,477.91,478.42,46991.0,478.37,478.88,477.91,478.42,46991.0
2020-07-01 13:20:00,478.42,479.01,477.9,478.5,48828.0,478.42,479.01,477.9,478.5,48828.0
2020-07-01 13:25:00,478.56,479.44,478.46,479.3,40485.0,478.56,479.44,478.46,479.3,40485.0
2020-07-01 13:30:00,479.35,479.64,479.1,479.17,37514.0,479.35,479.64,479.1,479.17,37514.0
2020-07-01 13:35:00,479.1,480.0,479.06,479.95,51791.0,479.1,480.0,479.06,479.95,51791.0
2020-07-01 13:40:00,479.97,480.25,478.86,479.15,71435.0,479.97,480.25,478.86,479.15,71435.0
2020-07-01 13:45:00,479.21,481.0,479.21,480.91,56190.0,479.21,481.0,479.21,480.91,56190.0
2020-07-01 13:50:00,480.95,481.0,480.04,480.64,69908.0,480.95,481.0,480.04,480.64,69908.0
2020-07-01 13:55:00,480.58,481.45,480.56,480.76,77564.0,480.58,481.45,480.56,480.76,77564.0
2020-07-01 14:00:00,480.8,481.07,479.44,479.67,64612.0,480.8,481.07,479.44,479.67,64612.0
2020-07-01 14:05:00,479.8,480.01,478.11,479.78,84275.0,479.8,480.01,478.11,479.78,84275.0
2020-07-01 14:10:00,479.86,480.15,478.79,480.11,52219.0,479.86,480.15,478.79,480.11,52219.0
2020-07-01 14:15:00,480.02,480.39,479.04,480.11,50891.0,480.02,480.39,479.04,480.11,50891.0
2020-07-01 14:20:00,480.13,480.55,479.81,480.32,48525.0,480.13,480.55,479.81,480.32,48525.0
2020-07-01 14:25:00,480.33,480.47,479.8,480.0,50613.0,480.33,480.47,479.8,480.0,50613.0
2020-07-01 14:30:00,480.04,480.51,479.74,479.79,46375.0,480.04,480.51,479.74,479.79,46375.0
2020-07-01 14:35:00,479.69,480.65,479.29,480.29,49803.0,479.69,480.65,479.29,480.29,49803.0
2020-07-01 14:40:00,480.35,480.98,480.18,480.51,44068.0,480.35,480.98,480.18,480.51,44068.0
2020-07-01 14:45:00,480.42,481.39,480.33,481.22,51049.0,480.42,481.39,480.33,481.22,51049.0
2020-07-01 14:50:00,481.21,484.0,481.09,483.59,135284.0,481.21,484.0,481.09,483.59,135284.0
2020-07-01 14:55:00,483.53,484.05,483.0,483.04,114442.0,483.53,484.05,483.0,483.04,114442.0
2020-07-01 15:00:00,483.06,484.51,482.97,484.39,109731.0,483.06,484.51,482.97,484.39,109731.0
2020-07-01 15:05:00,484.34,487.2,484.19,486.9,206439.0,484.34,487.2,484.19,486.9,206439.0
2020-07-01 15:10:00,486.88,487.09,484.74,485.03,136171.0,486.88,487.09,484.74,485.03,136171.0
2020-07-01 15:15:00,484.97,485.25,483.65,484.34,117110.0,484.97,485.25,483.65,484.34,117110.0
2020-07-01 15:20:00,484.42,485.18,483.71,484.75,125853.0,484.42,485.18,483.71,484.75,125853.0
2020-07-01 15:25:00,484.77,486.45,484.15,485.83,122588.0,484.77,486.45,484.15,485.83,122588.0
2020-07-01 15:30:00,485.81,487.01,484.99,486.4,130416.0,485.81,487.01,484.99,486.4,130416.0
2020-07-01 15:35:00,486.38,487.12,485.96,487.05,105273.0,486.38,487.12,485.96,487.05,105273.0
2020-07-01 15:40:00,486.9,487.04,485.67,486.18,74720.0,486.9,487.04,485.67,486.18,74720.0
2020-07-01 15:45:00,486.09,488.23,485.78,487.77,171037.0,486.09,488.23,485.78,487.77,171037.0
2020-07-01 15:50:00,487.62,487.62,485.65,485.79,151452.0,487.62,487.62,485.65,485.79,151452.0
2020-07-01 15:55:00,485.71,486.15,484.98,485.58,250111.0,485.71,486.15,484.98,485.58,250111.0
2020-07-02 09:30:00,486.88,491.9,483.78,490.52,457033.0,486.88,491.9,483.78,490.52,457033.0
2020-07-02 09:35:00,490.5,492.28,486.04,487.38,177936.0,490.5,492.28,486.04,487.38,177936.0
2020-07-02 09:40:00,487.33,489.68,485.4,486.54,141892.0,487.33,489.68,485.4,486.54,141892.0
2020-07-02 09:45:00,486.63,487.28,483.78,484.13,127946.0,486.63,487.28,483.78,484.13,127946.0
2020-07-02 09:50:00,484.03,486.66,484.02,485.31,94776.0,484.03,486.66,484.02,485.31,94776.0
2020-07-02 09:55:00,485.47,485.53,481.5,481.5,146115.0,485.47,485.53,481.5,481.5,146115.0
2020-07-02 10:00:00,481.53,482.0,479.78,480.49,153005.0,481.53,482.0,479.78,480.49,153005.0
2020-07-02 10:05:00,480.4,481.09,478.55,479.18,147715.0,480.4,481.09,478.55,479.18,147715.0
2020-07-02 10:10:00,479.13,480.58,477.77,480.51,114373.0,479.13,480.58,477.77,480.51,114373.0
2020-07-02 10:15:00,480.59,483.76,480.56,483.33,137795.0,480.59,483.76,480.56,483.33,137795.0
2020-07-02 10:20:00,483.4,484.3,482.53,484.0,76037.0,483.4,484.3,482.53,484.0,76037.0
2020-07-02 10:25:00,483.89,484.26,479.99,480.26,77018.0,483.89,484.26,479.99,480.26,77018.0
2020-07-02 10:30:00,480.19,482.75,480.19,481.48,55971.0,480.19,482.75,480.19,481.48,55971.0
2020-07-02 10:35:00,481.58,483.13,481.48,482.6,38434.0,481.58,483.13,481.48,482.6,38434.0
2020-07-02 10:40:00,482.59,483.98,482.33,483.92,37695.0,482.59,483.98,482.33,483.92,37695.0
2020-07-02 10:45:00,483.86,485.0,483.43,483.77,69706.0,483.86,485.0,483.43,483.77,69706.0
2020-07-02 10:50:00,483.77,484.01,481.07,481.68,50259.0,483.77,484.01,481.07,481.68,50259.0
2020-07-02 10:55:00,481.42,482.09,481.0,482.09,40548.0,481.42,482.09,481.0,482.09,40548.0
2020-07-02 11:00:00,481.93,482.21,479.03,479.27,53370.0,481.93,482.21,479.03,479.27,53370.0
2020-07-02 11:05:00,479.2,480.73,479.14,480.02,53124.0,479.2,480.73,479.14,480.02,53124.0
2020-07-02 11:10:00,480.08,480.09,478.25,478.46,43184.0,480.08,480.09,478.25,478.46,43184.0
2020-07-02 11:15:00,478.31,479.96,478.14,479.29,44912.0,478.31,479.96,478.14,479.29,44912.0
2020-07-02 11:20:00,479.28,479.31,477.04,477.74,51996.0,479.28,479.31,477.04,477.74,51996.0
2020-07-02 11:25:00,477.55,477.77,475.85,476.28,109344.0,477.55,477.77,475.85,476.28,109344.0
2020-07-02 11:30:00,476.34,478.36,476.1,478.15,73094.0,476.34,478.36,476.1,478.15,73094.0
2020-07-02 11:35:00,478.2,478.21,477.37,477.66,31622.0,478.2,478.21,477.37,477.66,31622.0
2020-07-02 11:40:00,477.72,480.54,477.21,480.4,78900.0,477.72,480.54,477.21,480.4,78900.0
2020-07-02 11:45:00,480.22,480.99,479.65,480.15,46112.0,480.22,480.99,479.65,480.15,46112.0
2020-07-02 11:50:00,480.34,481.59,480.27,481.08,41450.0,480.34,481.59,480.27,481.08,41450.0
2020-07-02 11:55:00,481.19,481.43,480.6,481.11,37595.0,481.19,481.43,480.6,481.11,37595.0
2020-07-02 12:00:00,481.11,481.21,478.39,479.34,38916.0,481.11,481.21,478.39,479.34,38916.0
2020-07-02 12:05:00,479.29,479.69,478.78,479.12,30119.0,479.29,479.69,478.78,479.12,30119.0
2020-07-02 12:10:00,479.16,479.9,478.77,479.42,27104.0,479.16,479.9,478.77,479.42,27104.0
2020-07-02 12:15:00,479.37,479.66,478.29,479.36,34268.0,479.37,479.66,478.29,479.36,34268.0
2020-07-02 12:20:00,479.37,479.88,479.03,479.5,24476.0,479.37,479.88,479.03,479.5,24476.0
2020-07-02 12:25:00,479.55,480.0,479.03,479.53,32734.0,479.55,480.0,479.03,479.53,32734.0
2020-07-02 12:30:00,479.68,480.35,479.54,479.91,20701.0,479.68,480.35,479.54,479.91,20701.0
2020-07-02 12:35:00,479.94,480.28,479.71,479.71,15230.0,479.94,480.28,479.71,479.71,15230.0
2020-07-02 12:40:00,479.78,479.78,479.2,479.24,16122.0,479.78,479.78,479.2,479.24,16122.0
2020-07-02 12:45:00,479.29,479.41,478.6,478.66,23052.0,479.29,479.41,478.6,478.66,23052.0
2020-07-02 12:50:00,478.69,478.69,477.83,477.9,29855.0,478.69,478.69,477.83,477.9,29855.0
2020-07-02 12:55:00,477.95,479.18,477.91,478.97,37318.0,477.95,479.18,477.91,478.97,37318.0
2020-07-02 13:00:00,478.96,480.0,478.5,479.87,17136.0,478.96,480.0,478.5,479.87,17136.0
2020-07-02 13:05:00,479.78,479.9,479.31,479.82,26466.0,479.78,479.9,479.31,479.82,26466.0
2020-07-02 13:10:00,479.8,480.5,479.71,479.97,24843.0,479.8,480.5,479.71,479.97,24843.0
2020-07-02 13:15:00,479.89,480.12,479.65,479.68,15793.0,479.89,480.12,479.65,479.68,15793.0
2020-07-02 13:20:00,479.63,480.83,479.55,480.63,26189.0,479.63,480.83,479.55,480.63,26189.0
2020-07-02 13:25:00,480.67,480.87,480.14,480.49,19543.0,480.67,480.87,480.14,480.49,19543.0
2020-07-02 13:30:00,480.54,480.88,480.36,480.63,19292.0,480.54,480.88,480.36,480.63,19292.0
2020-07-02 13:35:00,480.64,480.86,479.85,480.03,13345.0,480.64,480.86,479.85,480.03,13345.0
2020-07-02 13:40:00,480.1,480.16,479.12,479.49,41031.0,480.1,480.16,479.12,479.49,41031.0
2020-07-02 13:45:00,479.54,479.98,479.3,479.56,13561.0,479.54,479.98,479.3,479.56,13561.0
2020-07-02 13:50:00,479.56,479.59,479.14,479.59,21381.0,479.56,479.59,479.14,479.59,21381.0
2020-07-02 13:55:00,479.57,479.74,479.0,479.16,18398.0,479.57,479.74,479.0,479.16,18398.0
2020-07-02 14:00:00,479.14,479.18,478.04,478.59,20377.0,479.14,479.18,478.04,478.59,20377.0
2020-07-02 14:05:00,478.55,479.26,478.45,478.96,14432.0,478.55,479.26,478.45,478.96,14432.0
2020-07-02 14:10:00,478.88,479.49,478.87,479.28,15036.0,478.88,479.49,478.87,479.28,15036.0
2020-07-02 14:15:00,479.29,479.77,478.78,479.74,20718.0,479.29,479.77,478.78,479.74,20718.0
2020-07-02 14:20:00,479.73,480.05,479.39,479.77,22484.0,479.73,480.05,479.39,479.77,22484.0
2020-07-02 14:25:00,479.7,480.5,479.69,480.05,22846.0,479.7,480.5,479.69,480.05,22846.0
2020-07-02 14:30:00,480.18,480.18,479.2,479.2,11517.0,480.18,480.18,479.2,479.2,11517.0
2020-07-02 14:35:00,479.21,479.35,478.47,478.65,15094.0,479.21,479.35,478.47,478.65,15094.0
2020-07-02 14:40:00,478.69,479.1,478.66,478.91,17850.0,478.69,479.1,478.66,478.91,17850.0
2020-07-02 14:45:00,478.92,479.37,478.78,478.8,16800.0,478.92,479.37,478.78,478.8,16800.0
2020-07-02 14:50:00,478.68,479.58,478.68,479.15,25159.0,478.68,479.58,478.68,479.15,25159.0
2020-07-02 14:55:00,479.17,479.91,479.06,479.89,18531.0,479.17,479.91,479.06,479.89,18531.0
2020-07-02 15:00:00,479.9,480.64,479.85,479.97,31169.0,479.9,480.64,479.85,479.97,31169.0
2020-07-02 15:05:00,480.04,481.39,479.89,481.24,55621.0,480.04,481.39,479.89,481.24,55621.0
2020-07-02 15:10:00,481.17,481.32,479.98,480.21,28652.0,481.17,481.32,479.98,480.21,28652.0
2020-07-02 15:15:00,480.26,480.37,479.83,480.26,21084.0,480.26,480.37,479.83,480.26,21084.0
2020-07-02 15:20:00,480.35,480.68,480.13,480.28,14473.0,480.35,480.68,480.13,480.28,14473.0
2020-07-02 15:25:00,480.26,480.26,479.01,479.07,38769.0,480.26,480.26,479.01,479.07,38769.0
2020-07-02 15:30:00,479.12,479.96,479.02,479.83,49078.0,479.12,479.96,479.02,479.83,49078.0
2020-07-02 15:35:00,479.9,480.48,479.79,480.48,26625.0,479.9,480.48,479.79,480.48,26625.0
2020-07-02 15:40:00,480.45,480.49,479.49,479.51,39176.0,480.45,480.49,479.49,479.51,39176.0
2020-07-02 15:45:00,479.47,479.54,478.73,478.73,46047.0,479.47,479.54,478.73,478.73,46047.0
2020-07-02 15:50:00,478.88,478.9,476.73,476.76,69910.0,478.88,478.9,476.73,476.76,69910.0
2020-07-02 15:55:00,476.81,477.32,475.52,477.22,224763.0,476.81,477.32,475.52,477.22,224763.0
2020-07-06 09:30:00,481.22,482.53,480.05,481.12,199164.0,481.22,482.53,480.05,481.12,199164.0
2020-07-06 09:35:00,481.31,482.61,480.57,480.8,156898.0,481.31,482.61,480.57,480.8,156898.0
2020-07-06 09:40:00,480.88,483.15,479.8,481.49,140270.0,480.88,483.15,479.8,481.49,140270.0
2020-07-06 09:45:00,481.89,482.0,480.54,480.85,56566.0,481.89,482.0,480.54,480.85,56566.0
2020-07-06 09:50:00,480.92,482.75,480.34,481.71,94789.0,480.92,482.75,480.34,481.71,94789.0
2020-07-06 09:55:00,481.73,486.24,481.69,486.06,109816.0,481.73,486.24,481.69,486.06,109816.0
2020-07-06 10:00:00,486.0,488.5,485.71,488.23,99556.0,486.0,488.5,485.71,488.23,99556.0
2020-07-06 10:05:00,488.26,488.7,485.41,488.65,90413.0,488.26,488.7,485.41,488.65,90413.0
2020-07-06 10:10:00,488.62,489.75,487.53,488.91,97970.0,488.62,489.75,487.53,488.91,97970.0
2020-07-06 10:15:00,488.83,489.8,487.69,487.71,70861.0,488.83,489.8,487.69,487.71,70861.0
2020-07-06 10:20:00,487.75,490.45,487.55,490.06,84908.0,487.75,490.45,487.55,490.06,84908.0
2020-07-06 10:25:00,490.14,492.1,490.14,491.91,113887.0,490.14,492.1,490.14,491.91,113887.0
2020-07-06 10:30:00,491.81,492.1,490.76,491.62,75058.0,491.81,492.1,490.76,491.62,75058.0
2020-07-06 10:35:00,491.58,493.11,490.95,492.92,102134.0,491.58,493.11,490.95,492.92,102134.0
2020-07-06 10:40:00,493.03,493.76,492.04,492.78,101481.0,493.03,493.76,492.04,492.78,101481.0
2020-07-06 10:45:00,492.78,495.02,492.43,494.69,80174.0,492.78,495.02,492.43,494.69,80174.0
2020-07-06 10:50:00,494.65,495.12,493.76,495.03,68937.0,494.65,495.12,493.76,495.03,68937.0
2020-07-06 10:55:00,494.99,496.29,494.2,496.26,74498.0,494.99,496.29,494.2,496.26,74498.0
2020-07-06 11:00:00,496.26,497.89,495.5,497.76,88503.0,496.26,497.89,495.5,497.76,88503.0
2020-07-06 11:05:00,497.79,498.9,497.24,498.78,114875.0,497.79,498.9,497.24,498.78,114875.0
2020-07-06 11:10:00,498.72,499.01,497.01,497.23,129538.0,498.72,499.01,497.01,497.23,129538.0
2020-07-06 11:15:00,497.04,497.23,495.88,497.22,81396.0,497.04,497.23,495.88,497.22,81396.0
2020-07-06 11:20:00,497.17,499.06,496.86,498.56,76814.0,497.17,499.06,496.86,498.56,76814.0
2020-07-06 11:25:00,498.54,499.5,498.1,498.99,59501.0,498.54,499.5,498.1,498.99,59501.0
2020-07-06 11:30:00,499.08,499.34,498.41,499.04,49505.0,499.08,499.34,498.41,499.04,49505.0
2020-07-06 11:35:00,499.07,499.45,497.29,497.68,76013.0,499.07,499.45,497.29,497.68,76013.0
2020-07-06 11:40:00,497.62,498.99,497.5,498.71,43826.0,497.62,498.99,497.5,498.71,43826.0
2020-07-06 11:45:00,498.75,499.47,498.53,498.66,61231.0,498.75,499.47,498.53,498.66,61231.0
2020-07-06 11:50:00,498.61,498.73,497.19,497.61,63977.0,498.61,498.73,497.19,497.61,63977.0
2020-07-06 11:55:00,497.55,497.72,496.33,496.73,111946.0,497.55,497.72,496.33,496.73,111946.0
2020-07-06 12:00:00,496.84,497.68,496.5,497.5,58295.0,496.84,497.68,496.5,497.5,58295.0
2020-07-06 12:05:00,497.4,497.55,494.53,495.42,114355.0,497.4,497.55,494.53,495.42,114355.0
2020-07-06 12:10:00,495.36,496.61,494.77,496.49,99425.0,495.36,496.61,494.77,496.49,99425.0
2020-07-06 12:15:00,496.66,497.0,496.07,496.28,59237.0,496.66,497.0,496.07,496.28,59237.0
2020-07-06 12:20:00,496.21,497.0,494.22,494.24,71930.0,496.21,497.0,494.22,494.24,71930.0
2020-07-06 12:25:00,494.26,495.8,494.1,495.54,63308.0,494.26,495.8,494.1,495.54,63308.0
2020-07-06 12:30:00,495.68,495.78,494.32,494.32,40231.0,495.68,495.78,494.32,494.32,40231.0
2020-07-06 12:35:00,494.41,496.0,494.4,495.61,54008.0,494.41,496.0,494.4,495.61,54008.0
2020-07-06 12:40:00,495.53,496.21,495.0,496.07,44793.0,495.53,496.21,495.0,496.07,44793.0
2020-07-06 12:45:00,496.19,496.2,495.59,496.1,44283.0,496.19,496.2,495.59,496.1,44283.0
2020-07-06 12:50:00,496.15,496.34,495.15,495.29,41171.0,496.15,496.34,495.15,495.29,41171.0
2020-07-06 12:55:00,495.28,495.71,494.83,494.95,45227.0,495.28,495.71,494.83,494.95,45227.0
2020-07-06 13:00:00,494.95,494.99,494.04,494.65,41562.0,494.95,494.99,494.04,494.65,41562.0
2020-07-06 13:05:00,494.52,494.71,492.0,492.67,80284.0,494.52,494.71,492.0,492.67,80284.0
2020-07-06 13:10:00,492.61,492.92,491.4,491.59,42239.0,492.61,492.92,491.4,491.59,42239.0
2020-07-06 13:15:00,491.52,491.87,490.65,490.65,73113.0,491.52,491.87,490.65,490.65,73113.0
2020-07-06 13:20:00,490.65,490.7,489.47,489.67,93943.0,490.65,490.7,489.47,489.67,93943.0
2020-07-06 13:25:00,489.72,492.68,489.72,492.6,76770.0,489.72,492.68,489.72,492.6,76770.0
2020-07-06 13:30:00,492.67,493.48,492.14,492.38,62788.0,492.67,493.48,492.14,492.38,62788.0
2020-07-06 13:35:00,492.32,492.49,491.76,492.0,36595.0,492.32,492.49,491.76,492.0,36595.0
2020-07-06 13:40:00,492.04,492.7,491.88,492.3,32555.0,492.04,492.7,491.88,492.3,32555.0
2020-07-06 13:45:00,492.33,492.68,491.51,491.64,26913.0,492.33,492.68,491.51,491.64,26913.0
2020-07-06 13:50:00,491.62,492.1,490.82,491.84,37420.0,491.62,492.1,490.82,491.84,37420.0
2020-07-06 13:55:00,491.96,492.78,491.68,492.42,37088.0,491.96,492.78,491.68,492.42,37088.0
2020-07-06 14:00:00,492.42,493.0,491.47,491.62,46078.0,492.42,493.0,491.47,491.62,46078.0
2020-07-06 14:05:00,491.67,491.87,489.89,490.26,46548.0,491.67,491.87,489.89,490.26,46548.0
2020-07-06 14:10:00,490.28,490.58,488.72,488.72,53924.0,490.28,490.58,488.72,488.72,53924.0
2020-07-06 14:15:00,488.85,488.99,488.12,488.91,69270.0,488.85,488.99,488.12,488.91,69270.0
2020-07-06 14:20:00,488.98,489.89,488.43,489.79,49291.0,488.98,489.89,488.43,489.79,49291.0
2020-07-06 14:25:00,489.83,490.23,489.32,490.2,29502.0,489.83,490.23,489.32,490.2,29502.0
2020-07-06 14:30:00,490.24,492.31,490.15,491.82,66725.0,490.24,492.31,490.15,491.82,66725.0
2020-07-06 14:35:00,491.75,492.11,491.22,491.53,56241.0,491.75,492.11,491.22,491.53,56241.0
2020-07-06 14:40:00,491.65,493.68,491.62,493.68,59598.0,491.65,493.68,491.62,493.68,59598.0
2020-07-06 14:45:00,493.64,494.82,493.33,493.64,62801.0,493.64,494.82,493.33,493.64,62801.0
2020-07-06 14:50:00,493.7,493.78,492.63,493.56,52669.0,493.7,493.78,492.63,493.56,52669.0
2020-07-06 14:55:00,493.7,493.7,492.44,493.31,31136.0,493.7,493.7,492.44,493.31,31136.0
2020-07-06 15:00:00,493.17,493.55,491.39,492.29,44306.0,493.17,493.55,491.39,492.29,44306.0
2020-07-06 15:05:00,492.28,492.3,490.98,491.43,46832.0,492.28,492.3,490.98,491.43,46832.0
2020-07-06 15:10:00,491.46,493.14,491.38,493.0,46963.0,491.46,493.14,491.38,493.0,46963.0
2020-07-06 15:15:00,492.88,493.64,492.68,493.44,43471.0,492.88,493.64,492.68,493.44,43471.0
2020-07-06 15:20:00,493.41,494.5,492.75,494.21,74692.0,493.41,494.5,492.75,494.21,74692.0
2020-07-06 15:25:00,494.1,494.11,492.56,493.11,54545.0,494.1,494.11,492.56,493.11,54545.0
2020-07-06 15:30:00,493.14,493.71,492.29,492.9,53420.0,493.14,493.71,492.29,492.9,53420.0
2020-07-06 15:35:00,492.94,493.82,492.91,493.09,43092.0,492.94,493.82,492.91,493.09,43092.0
2020-07-06 15:40:00,493.08,493.6,492.7,492.91,32879.0,493.08,493.6,492.7,492.91,32879.0
2020-07-06 15:45:00,492.86,494.14,492.81,493.41,46925.0,492.86,494.14,492.81,493.41,46925.0
2020-07-06 15:50:00,493.62,493.99,492.58,493.65,108120.0,493.62,493.99,492.58,493.65,108120.0
2020-07-06 15:55:00,493.76,495.54,493.73,493.89,184895.0,493.76,495.54,493.73,493.89,184895.0
2020-07-07 09:30:00,497.02,503.57,495.09,503.38,296134.0,497.02,503.57,495.09,503.38,296134.0
2020-07-07 09:35:00,503.41,504.82,495.28,495.67,204301.0,503.41,504.82,495.28,495.67,204301.0
2020-07-07 09:40:00,495.62,501.41,495.55,501.19,117364.0,495.62,501.41,495.55,501.19,117364.0
2020-07-07 09:45:00,501.0,502.5,498.64,500.44,113973.0,501.0,502.5,498.64,500.44,113973.0
2020-07-07 09:50:00,500.45,502.27,492.52,493.25,173293.0,500.45,502.27,492.52,493.25,173293.0
2020-07-07 09:55:00,493.17,496.78,491.02,494.36,109500.0,493.17,496.78,491.02,494.36,109500.0
2020-07-07 10:00:00,494.26,495.23,493.5,494.55,84675.0,494.26,495.23,493.5,494.55,84675.0
2020-07-07 10:05:00,494.51,497.33,494.07,496.03,64811.0,494.51,497.33,494.07,496.03,64811.0
2020-07-07 10:10:00,496.11,497.62,494.31,496.6,56401.0,496.11,497.62,494.31,496.6,56401.0
2020-07-07 10:15:00,496.68,498.99,496.51,498.34,73400.0,496.68,498.99,496.51,498.34,73400.0
2020-07-07 10:20:00,498.14,499.22,496.92,496.94,40700.0,498.14,499.22,496.92,496.94,40700.0
2020-07-07 10:25:00,497.0,498.03,495.52,496.12,47156.0,497.0,498.03,495.52,496.12,47156.0
2020-07-07 10:30:00,496.25,498.09,495.5,496.19,50511.0,496.25,498.09,495.5,496.19,50511.0
2020-07-07 10:35:00,496.19,496.74,494.41,494.8,36215.0,496.19,496.74,494.41,494.8,36215.0
2020-07-07 10:40:00,494.82,497.0,494.5,496.71,43836.0,494.82,497.0,494.5,496.71,43836.0
2020-07-07 10:45:00,496.55,497.61,495.43,497.36,52545.0,496.55,497.61,495.43,497.36,52545.0
2020-07-07 10:50:00,497.35,498.07,496.5,498.05,34111.0,497.35,498.07,496.5,498.05,34111.0
2020-07-07 10:55:00,498.02,498.5,496.25,496.44,42389.0,498.02,498.5,496.25,496.44,42389.0
2020-07-07 11:00:00,496.67,498.0,496.31,497.89,34231.0,496.67,498.0,496.31,497.89,34231.0
2020-07-07 11:05:00,497.88,498.85,497.68,498.38,33895.0,497.88,498.85,497.68,498.38,33895.0
2020-07-07 11:10:00,498.66,500.0,498.53,499.8,50019.0,498.66,500.0,498.53,499.8,50019.0
2020-07-07 11:15:00,499.78,499.86,498.82,499.6,34547.0,499.78,499.86,498.82,499.6,34547.0
2020-07-07 11:20:00,499.64,499.85,499.02,499.02,26477.0,499.64,499.85,499.02,499.02,26477.0
2020-07-07 11:25:00,499.02,499.72,497.81,497.91,25565.0,499.02,499.72,497.81,497.91,25565.0
2020-07-07 11:30:00,497.98,498.79,496.51,496.62,32601.0,497.98,498.79,496.51,496.62,32601.0
2020-07-07 11:35:00,496.68,497.92,496.25,496.39,34262.0,496.68,497.92,496.25,496.39,34262.0
2020-07-07 11:40:00,496.35,497.48,496.34,496.72,20585.0,496.35,497.48,496.34,496.72,20585.0
2020-07-07 11:45:00,496.82,497.22,496.25,496.84,17284.0,496.82,497.22,496.25,496.84,17284.0
2020-07-07 11:50:00,497.01,497.71,495.61,497.09,87161.0,497.01,497.71,495.61,497.09,87161.0
2020-07-07 11:55:00,497.05,497.66,495.47,495.84,67778.0,497.05,497.66,495.47,495.84,67778.0
2020-07-07 12:00:00,495.94,496.93,495.45,495.61,23369.0,495.94,496.93,495.45,495.61,23369.0
2020-07-07 12:05:00,495.84,495.9,494.86,495.1,16457.0,495.84,495.9,494.86,495.1,16457.0
2020-07-07 12:10:00,495.21,495.21,494.32,494.62,33210.0,495.21,495.21,494.32,494.62,33210.0
2020-07-07 12:15:00,494.53,494.68,493.78,494.46,33761.0,494.53,494.68,493.78,494.46,33761.0
2020-07-07 12:20:00,494.53,495.32,494.47,494.47,27553.0,494.53,495.32,494.47,494.47,27553.0
2020-07-07 12:25:00,494.53,494.73,493.66,494.55,30795.0,494.53,494.73,493.66,494.55,30795.0
2020-07-07 12:30:00,494.48,495.92,493.87,495.48,40151.0,494.48,495.92,493.87,495.48,40151.0
2020-07-07 12:35:00,495.56,495.88,495.09,495.09,17469.0,495.56,495.88,495.09,495.09,17469.0
2020-07-07 12:40:00,495.0,495.36,492.89,493.45,45803.0,495.0,495.36,492.89,493.45,45803.0
2020-07-07 12:45:00,493.45,494.3,493.3,493.86,24005.0,493.45,494.3,493.3,493.86,24005.0
2020-07-07 12:50:00,493.9,494.83,493.75,493.9,22769.0,493.9,494.83,493.75,493.9,22769.0
2020-07-07 12:55:00,494.02,494.7,493.63,494.7,24099.0,494.02,494.7,493.63,494.7,24099.0
2020-07-07 13:00:00,494.61,495.0,494.2,494.37,27028.0,494.61,495.0,494.2,494.37,27028.0
2020-07-07 13:05:00,494.46,494.46,492.54,493.19,28455.0,494.46,494.46,492.54,493.19,28455.0
2020-07-07 13:10:00,493.1,493.17,492.41,493.16,19321.0,493.1,493.17,492.41,493.16,19321.0
2020-07-07 13:15:00,493.04,493.28,492.7,493.18,37325.0,493.04,493.28,492.7,493.18,37325.0
2020-07-07 13:20:00,493.09,493.09,492.25,492.54,18791.0,493.09,493.09,492.25,492.54,18791.0
2020-07-07 13:25:00,492.79,493.41,492.39,493.34,11681.0,492.79,493.41,492.39,493.34,11681.0
2020-07-07 13:30:00,493.17,494.26,493.09,494.06,32760.0,493.17,494.26,493.09,494.06,32760.0
2020-07-07 13:35:00,494.11,495.58,494.11,495.41,57555.0,494.11,495.58,494.11,495.41,57555.0
2020-07-07 13:40:00,495.36,496.9,494.92,496.74,33306.0,495.36,496.9,494.92,496.74,33306.0
2020-07-07 13:45:00,496.75,496.75,495.77,495.91,23765.0,496.75,496.75,495.77,495.91,23765.0
2020-07-07 13:50:00,496.0,496.64,494.1,494.32,45677.0,496.0,496.64,494.1,494.32,45677.0
2020-07-07 13:55:00,494.21,494.83,493.83,494.3,36821.0,494.21,494.83,493.83,494.3,36821.0
2020-07-07 14:00:00,494.25,494.25,493.12,493.34,36867.0,494.25,494.25,493.12,493.34,36867.0
2020-07-07 14:05:00,493.12,493.7,492.5,493.23,47330.0,493.12,493.7,492.5,493.23,47330.0
2020-07-07 14:10:00,493.37,493.51,492.55,492.66,30245.0,493.37,493.51,492.55,492.66,30245.0
2020-07-07 14:15:00,492.72,492.76,491.96,492.4,27439.0,492.72,492.76,491.96,492.4,27439.0
2020-07-07 14:20:00,492.45,492.78,492.1,492.69,17479.0,492.45,492.78,492.1,492.69,17479.0
2020-07-07 14:25:00,492.62,492.9,491.55,491.62,26067.0,492.62,492.9,491.55,491.62,26067.0
2020-07-07 14:30:00,491.56,491.85,490.83,491.65,45682.0,491.56,491.85,490.83,491.65,45682.0
2020-07-07 14:35:00,491.55,492.67,491.47,492.18,33606.0,491.55,492.67,491.47,492.18,33606.0
2020-07-07 14:40:00,492.41,493.75,492.31,493.59,48965.0,492.41,493.75,492.31,493.59,48965.0
2020-07-07 14:45:00,493.53,494.63,493.28,493.57,35731.0,493.53,494.63,493.28,493.57,35731.0
2020-07-07 14:50:00,493.63,493.93,491.73,491.97,40261.0,493.63,493.93,491.73,491.97,40261.0
2020-07-07 14:55:00,491.97,493.7,491.32,493.6,52416.0,491.97,493.7,491.32,493.6,52416.0
2020-07-07 15:00:00,493.53,493.53,492.24,492.64,30144.0,493.53,493.53,492.24,492.64,30144.0
2020-07-07 15:05:00,492.81,493.64,492.43,492.67,36453.0,492.81,493.64,492.43,492.67,36453.0
2020-07-07 15:10:00,492.87,493.11,492.27,492.61,43100.0,492.87,493.11,492.27,492.61,43100.0
2020-07-07 15:15:00,492.14,493.4,492.11,493.19,26301.0,492.14,493.4,492.11,493.19,26301.0
2020-07-07 15:20:00,493.21,494.32,493.17,493.5,39475.0,493.21,494.32,493.17,493.5,39475.0
2020-07-07 15:25:00,493.48,494.16,493.28,493.58,24126.0,493.48,494.16,493.28,493.58,24126.0
2020-07-07 15:30:00,493.66,495.16,493.48,495.16,41751.0,493.66,495.16,493.48,495.16,41751.0
2020-07-07 15:35:00,495.14,495.53,494.8,495.4,31360.0,495.14,495.53,494.8,495.4,31360.0
2020-07-07 15:40:00,495.4,495.68,494.16,495.13,48487.0,495.4,495.68,494.16,495.13,48487.0
2020-07-07 15:45:00,495.04,495.04,493.74,494.51,32678.0,495.04,495.04,493.74,494.51,32678.0
2020-07-07 15:50:00,494.24,494.41,492.47,492.63,67221.0,494.24,494.41,492.47,492.63,67221.0
2020-07-07 15:55:00,492.69,493.63,492.65,493.32,104942.0,492.69,493.63,492.65,493.32,104942.0
2020-07-08 09:30:00,498.58,498.94,495.14,497.61,151401.0,498.58,498.94,495.14,497.61,151401.0
2020-07-08 09:35:00,497.58,497.73,495.19,497.6,63413.0,497.58,497.73,495.19,497.6,63413.0
2020-07-08 09:40:00,497.67,499.6,496.13,496.8,107167.0,497.67,499.6,496.13,496.8,107167.0
2020-07-08 09:45:00,496.93,497.92,496.12,496.21,53854.0,496.93,497.92,496.12,496.21,53854.0
2020-07-08 09:50:00,496.41,497.56,495.5,496.35,45097.0,496.41,497.56,495.5,496.35,45097.0
2020-07-08 09:55:00,496.35,499.23,496.29,498.54,71989.0,496.35,499.23,496.29,498.54,71989.0
2020-07-08 10:00:00,498.7,499.18,497.51,497.52,49263.0,498.7,499.18,497.51,497.52,49263.0
2020-07-08 10:05:00,497.5,500.66,497.3,500.53,108131.0,497.5,500.66,497.3,500.53,108131.0
2020-07-08 10:10:00,500.47,503.71,500.36,502.65,141984.0,500.47,503.71,500.36,502.65,141984.0
2020-07-08 10:15:00,502.54,502.63,500.01,501.84,93347.0,502.54,502.63,500.01,501.84,93347.0
2020-07-08 10:20:00,501.9,502.37,500.3,500.49,49603.0,501.9,502.37,500.3,500.49,49603.0
2020-07-08 10:25:00,500.33,501.28,498.41,498.96,52735.0,500.33,501.28,498.41,498.96,52735.0
2020-07-08 10:30:00,498.79,500.14,497.66,499.95,81086.0,498.79,500.14,497.66,499.95,81086.0
2020-07-08 10:35:00,499.81,500.0,499.0,499.77,37555.0,499.81,500.0,499.0,499.77,37555.0
2020-07-08 10:40:00,499.5,500.24,498.57,498.64,38136.0,499.5,500.24,498.57,498.64,38136.0
2020-07-08 10:45:00,498.72,498.9,498.0,498.55,34552.0,498.72,498.9,498.0,498.55,34552.0
2020-07-08 10:50:00,498.62,499.25,498.1,499.25,24288.0,498.62,499.25,498.1,499.25,24288.0
2020-07-08 10:55:00,499.34,500.28,498.75,500.06,27787.0,499.34,500.28,498.75,500.06,27787.0
2020-07-08 11:00:00,500.09,500.22,497.93,498.5,62189.0,500.09,500.22,497.93,498.5,62189.0
2020-07-08 11:05:00,498.57,499.79,498.57,498.89,38256.0,498.57,499.79,498.57,498.89,38256.0
2020-07-08 11:10:00,498.77,499.37,498.62,498.99,21745.0,498.77,499.37,498.62,498.99,21745.0
2020-07-08 11:15:00,499.03,499.03,495.52,495.52,53943.0,499.03,499.03,495.52,495.52,53943.0
2020-07-08 11:20:00,495.62,496.27,493.82,494.45,77950.0,495.62,496.27,493.82,494.45,77950.0
2020-07-08 11:25:00,494.4,495.87,493.81,495.55,39334.0,494.4,495.87,493.81,495.55,39334.0
2020-07-08 11:30:00,495.51,496.99,495.2,495.2,51300.0,495.51,496.99,495.2,495.2,51300.0
2020-07-08 11:35:00,495.19,495.9,494.26,495.67,84393.0,495.19,495.9,494.26,495.67,84393.0
2020-07-08 11:40:00,495.78,496.91,495.22,496.87,29234.0,495.78,496.91,495.22,496.87,29234.0
2020-07-08 11:45:00,496.98,497.54,496.45,496.95,25392.0,496.98,497.54,496.45,496.95,25392.0
2020-07-08 11:50:00,496.92,497.89,496.18,497.62,61125.0,496.92,497.89,496.18,497.62,61125.0
2020-07-08 11:55:00,497.57,498.13,497.41,497.71,20224.0,497.57,498.13,497.41,497.71,20224.0
2020-07-08 12:00:00,497.86,499.88,497.51,499.39,121182.0,497.86,499.88,497.51,499.39,121182.0
2020-07-08 12:05:00,499.6,500.23,498.78,499.31,39199.0,499.6,500.23,498.78,499.31,39199.0
2020-07-08 12:10:00,499.54,500.04,499.35,499.69,33364.0,499.54,500.04,499.35,499.69,33364.0
2020-07-08 12:15:00,499.84,500.37,499.5,500.01,51029.0,499.84,500.37,499.5,500.01,51029.0
2020-07-08 12:20:00,500.11,500.17,499.14,499.32,23115.0,500.11,500.17,499.14,499.32,23115.0
2020-07-08 12:25:00,499.33,499.67,498.87,499.4,19283.0,499.33,499.67,498.87,499.4,19283.0
2020-07-08 12:30:00,499.38,500.15,499.3,499.92,24002.0,499.38,500.15,499.3,499.92,24002.0
2020-07-08 12:35:00,499.86,500.0,499.52,499.99,15413.0,499.86,500.0,499.52,499.99,15413.0
2020-07-08 12:40:00,499.92,500.2,499.16,499.46,30327.0,499.92,500.2,499.16,499.46,30327.0
2020-07-08 12:45:00,499.49,500.99,499.49,500.89,63720.0,499.49,500.99,499.49,500.89,63720.0
2020-07-08 12:50:00,500.83,501.99,500.83,501.97,59425.0,500.83,501.99,500.83,501.97,59425.0
2020-07-08 12:55:00,501.9,503.02,501.89,502.57,60738.0,501.9,503.02,501.89,502.57,60738.0
2020-07-08 13:00:00,502.57,502.72,501.34,501.39,40389.0,502.57,502.72,501.34,501.39,40389.0
2020-07-08 13:05:00,501.32,501.81,501.14,501.6,32571.0,501.32,501.81,501.14,501.6,32571.0
2020-07-08 13:10:00,501.71,501.89,501.48,501.51,40182.0,501.71,501.89,501.48,501.51,40182.0
2020-07-08 13:15:00,501.49,501.99,501.06,501.22,40157.0,501.49,501.99,501.06,501.22,40157.0
2020-07-08 13:20:00,501.18,502.81,501.15,502.64,57546.0,501.18,502.81,501.15,502.64,57546.0
2020-07-08 13:25:00,502.56,503.06,501.63,502.93,48172.0,502.56,503.06,501.63,502.93,48172.0
2020-07-08 13:30:00,502.86,504.5,502.78,504.32,76468.0,502.86,504.5,502.78,504.32,76468.0
2020-07-08 13:35:00,504.4,505.1,503.82,503.91,86180.0,504.4,505.1,503.82,503.91,86180.0
2020-07-08 13:40:00,503.74,503.9,503.03,503.56,38226.0,503.74,503.9,503.03,503.56,38226.0
2020-07-08 13:45:00,503.44,503.57,502.06,502.7,37727.0,503.44,503.57,502.06,502.7,37727.0
2020-07-08 13:50:00,502.72,502.81,500.54,500.61,43379.0,502.72,502.81,500.54,500.61,43379.0
2020-07-08 13:55:00,500.59,501.39,500.12,500.83,33635.0,500.59,501.39,500.12,500.83,33635.0
2020-07-08 14:00:00,500.87,501.66,500.0,500.14,45346.0,500.87,501.66,500.0,500.14,45346.0
2020-07-08 14:05:00,500.2,501.05,499.99,500.81,37365.0,500.2,501.05,499.99,500.81,37365.0
2020-07-08 14:10:00,500.86,501.88,500.36,501.43,34982.0,500.86,501.88,500.36,501.43,34982.0
2020-07-08 14:15:00,501.56,502.35,501.56,501.98,27797.0,501.56,502.35,501.56,501.98,27797.0
2020-07-08 14:20:00,502.06,502.9,501.72,502.87,30995.0,502.06,502.9,501.72,502.87,30995.0
2020-07-08 14:25:00,502.81,502.92,501.19,501.46,37848.0,502.81,502.92,501.19,501.46,37848.0
2020-07-08 14:30:00,501.47,501.76,500.71,501.15,28953.0,501.47,501.76,500.71,501.15,28953.0
2020-07-08 14:35:00,501.13,501.37,500.84,501.37,23880.0,501.13,501.37,500.84,501.37,23880.0
2020-07-08 14:40:00,501.48,501.48,500.19,500.33,32418.0,501.48,501.48,500.19,500.33,32418.0
2020-07-08 14:45:00,500.41,500.96,500.25,500.96,26850.0,500.41,500.96,500.25,500.96,26850.0
2020-07-08 14:50:00,501.02,501.29,499.99,500.06,36792.0,501.02,501.29,499.99,500.06,36792.0
2020-07-08 14:55:00,500.12,502.78,500.12,502.78,42073.0,500.12,502.78,500.12,502.78,42073.0
2020-07-08 15:00:00,502.87,503.1,502.31,502.97,47800.0,502.87,503.1,502.31,502.97,47800.0
2020-07-08 15:05:00,502.89,503.96,502.79,503.38,44395.0,502.89,503.96,502.79,503.38,44395.0
2020-07-08 15:10:00,503.44,504.75,503.39,504.63,52835.0,503.44,504.75,503.39,504.63,52835.0
2020-07-08 15:15:00,504.53,504.63,503.19,503.58,50048.0,504.53,504.63,503.19,503.58,50048.0
2020-07-08 15:20:00,503.57,503.7,502.15,502.76,31592.0,503.57,503.7,502.15,502.76,31592.0
2020-07-08 15:25:00,502.66,502.95,502.25,502.74,27446.0,502.66,502.95,502.25,502.74,27446.0
2020-07-08 15:30:00,502.94,503.33,502.47,502.73,36123.0,502.94,503.33,502.47,502.73,36123.0
2020-07-08 15:35:00,502.67,503.06,502.0,502.2,30076.0,502.67,503.06,502.0,502.2,30076.0
2020-07-08 15:40:00,502.15,502.68,502.14,502.47,21870.0,502.15,502.68,502.14,502.47,21870.0
2020-07-08 15:45:00,502.47,503.38,502.35,502.41,33347.0,502.47,503.38,502.35,502.41,33347.0
2020-07-08 15:50:00,502.52,503.16,501.83,503.14,50316.0,502.52,503.16,501.83,503.14,50316.0
2020-07-08 15:55:00,503.06,503.21,502.0,502.68,102461.0,503.06,503.21,502.0,502.68,102461.0
2020-07-09 09:30:00,508.4,509.63,506.0,508.0,168145.0,508.4,509.63,506.0,508.0,168145.0
2020-07-09 09:35:00,508.12,508.16,501.7,501.79,119074.0,508.12,508.16,501.7,501.79,119074.0
2020-07-09 09:40:00,501.79,503.88,501.02,501.92,111893.0,501.79,503.88,501.02,501.92,111893.0
2020-07-09 09:45:00,502.14,504.4,502.13,504.0,71477.0,502.14,504.4,502.13,504.0,71477.0
2020-07-09 09:50:00,504.06,506.3,504.01,506.3,88088.0,504.06,506.3,504.01,506.3,88088.0
2020-07-09 09:55:00,506.38,506.83,504.37,505.46,53995.0,506.38,506.83,504.37,505.46,53995.0
2020-07-09 10:00:00,505.51,505.51,503.96,504.05,36769.0,505.51,505.51,503.96,504.05,36769.0
2020-07-09 10:05:00,504.09,504.79,503.63,504.34,32359.0,504.09,504.79,503.63,504.34,32359.0
2020-07-09 10:10:00,504.52,504.52,502.75,503.87,30337.0,504.52,504.52,502.75,503.87,30337.0
2020-07-09 10:15:00,503.73,503.98,502.59,503.49,54960.0,503.73,503.98,502.59,503.49,54960.0
2020-07-09 10:20:00,503.41,505.9,503.0,505.46,53755.0,503.41,505.9,503.0,505.46,53755.0
2020-07-09 10:25:00,505.64,506.5,504.73,505.16,56143.0,505.64,506.5,504.73,505.16,56143.0
2020-07-09 10:30:00,504.99,505.88,504.19,504.55,29726.0,504.99,505.88,504.19,504.55,29726.0
2020-07-09 10:35:00,504.75,505.25,503.58,503.69,23102.0,504.75,505.25,503.58,503.69,23102.0
2020-07-09 10:40:00,503.68,503.77,500.88,501.05,61744.0,503.68,503.77,500.88,501.05,61744.0
2020-07-09 10:45:00,501.01,502.73,500.2,500.44,91245.0,501.01,502.73,500.2,500.44,91245.0
2020-07-09 10:50:00,500.25,501.5,499.67,500.32,81612.0,500.25,501.5,499.67,500.32,81612.0
2020-07-09 10:55:00,500.1,500.3,496.25,496.59,83376.0,500.1,500.3,496.25,496.59,83376.0
2020-07-09 11:00:00,496.42,498.47,495.78,496.52,59160.0,496.42,498.47,495.78,496.52,59160.0
2020-07-09 11:05:00,496.4,499.73,496.1,499.59,62309.0,496.4,499.73,496.1,499.59,62309.0
2020-07-09 11:10:00,499.51,499.88,497.5,498.99,55318.0,499.51,499.88,497.5,498.99,55318.0
2020-07-09 11:15:00,499.01,499.09,495.81,496.53,37742.0,499.01,499.09,495.81,496.53,37742.0
2020-07-09 11:20:00,496.86,500.0,496.86,499.21,58944.0,496.86,500.0,496.86,499.21,58944.0
2020-07-09 11:25:00,499.33,500.0,497.74,498.58,52194.0,499.33,500.0,497.74,498.58,52194.0
2020-07-09 11:30:00,498.88,499.61,497.51,498.94,41259.0,498.88,499.61,497.51,498.94,41259.0
2020-07-09 11:35:00,498.76,500.31,498.69,500.1,45668.0,498.76,500.31,498.69,500.1,45668.0
2020-07-09 11:40:00,500.35,500.63,497.53,497.78,94635.0,500.35,500.63,497.53,497.78,94635.0
2020-07-09 11:45:00,497.59,498.49,496.74,497.93,59072.0,497.59,498.49,496.74,497.93,59072.0
2020-07-09 11:50:00,497.87,498.27,496.75,498.15,29161.0,497.87,498.27,496.75,498.15,29161.0
2020-07-09 11:55:00,498.2,498.62,497.52,498.57,37750.0,498.2,498.62,497.52,498.57,37750.0
2020-07-09 12:00:00,498.58,498.58,497.52,498.09,22848.0,498.58,498.58,497.52,498.09,22848.0
2020-07-09 12:05:00,498.09,499.94,498.08,499.65,62592.0,498.09,499.94,498.08,499.65,62592.0
2020-07-09 12:10:00,499.66,501.3,499.56,501.01,61204.0,499.66,501.3,499.56,501.01,61204.0
2020-07-09 12:15:00,500.97,502.42,500.62,502.39,71431.0,500.97,502.42,500.62,502.39,71431.0
2020-07-09 12:20:00,502.35,503.72,502.35,503.18,45288.0,502.35,503.72,502.35,503.18,45288.0
2020-07-09 12:25:00,503.25,503.41,501.58,501.94,40089.0,503.25,503.41,501.58,501.94,40089.0
2020-07-09 12:30:00,501.85,502.61,501.4,501.8,20510.0,501.85,502.61,501.4,501.8,20510.0
2020-07-09 12:35:00,501.64,502.56,501.13,502.26,26899.0,501.64,502.56,501.13,502.26,26899.0
2020-07-09 12:40:00,502.29,502.96,502.04,502.04,20196.0,502.29,502.96,502.04,502.04,20196.0
2020-07-09 12:45:00,502.35,503.94,502.19,503.94,34496.0,502.35,503.94,502.19,503.94,34496.0
2020-07-09 12:50:00,503.95,504.46,503.24,503.68,31051.0,503.95,504.46,503.24,503.68,31051.0
2020-07-09 12:55:00,503.55,503.82,503.32,503.51,26972.0,503.55,503.82,503.32,503.51,26972.0
2020-07-09 13:00:00,503.6,504.49,503.17,503.73,23552.0,503.6,504.49,503.17,503.73,23552.0
2020-07-09 13:05:00,503.91,504.37,503.77,504.11,22188.0,503.91,504.37,503.77,504.11,22188.0
2020-07-09 13:10:00,504.22,504.8,503.82,504.24,41051.0,504.22,504.8,503.82,504.24,41051.0
2020-07-09 13:15:00,504.14,504.75,503.12,503.35,28339.0,504.14,504.75,503.12,503.35,28339.0
2020-07-09 13:20:00,503.26,503.78,503.02,503.39,36061.0,503.26,503.78,503.02,503.39,36061.0
2020-07-09 13:25:00,503.3,504.02,503.15,503.21,26504.0,503.3,504.02,503.15,503.21,26504.0
2020-07-09 13:30:00,503.13,503.71,502.76,502.86,11706.0,503.13,503.71,502.76,502.86,11706.0
2020-07-09 13:35:00,502.79,503.45,502.6,502.72,16472.0,502.79,503.45,502.6,502.72,16472.0
2020-07-09 13:40:00,502.84,503.2,502.39,502.44,24151.0,502.84,503.2,502.39,502.44,24151.0
2020-07-09 13:45:00,502.41,502.65,501.91,502.58,23131.0,502.41,502.65,501.91,502.58,23131.0
2020-07-09 13:50:00,502.56,502.81,501.54,501.69,19263.0,502.56,502.81,501.54,501.69,19263.0
2020-07-09 13:55:00,501.76,502.2,501.5,502.2,17340.0,501.76,502.2,501.5,502.2,17340.0
2020-07-09 14:00:00,502.0,503.4,501.76,503.07,20732.0,502.0,503.4,501.76,503.07,20732.0
2020-07-09 14:05:00,503.11,503.79,503.0,503.54,26133.0,503.11,503.79,503.0,503.54,26133.0
2020-07-09 14:10:00,503.6,504.23,502.59,504.14,26059.0,503.6,504.23,502.59,504.14,26059.0
2020-07-09 14:15:00,504.14,505.7,504.0,505.7,29854.0,504.14,505.7,504.0,505.7,29854.0
2020-07-09 14:20:00,505.79,506.81,505.59,506.79,51428.0,505.79,506.81,505.59,506.79,51428.0
2020-07-09 14:25:00,506.84,507.17,505.75,506.9,56000.0,506.84,507.17,505.75,506.9,56000.0
2020-07-09 14:30:00,506.9,507.91,506.14,507.74,61208.0,506.9,507.91,506.14,507.74,61208.0
2020-07-09 14:35:00,507.45,507.45,506.15,506.84,34452.0,507.45,507.45,506.15,506.84,34452.0
2020-07-09 14:40:00,506.87,507.15,506.21,506.35,20343.0,506.87,507.15,506.21,506.35,20343.0
2020-07-09 14:45:00,506.37,507.75,506.37,507.31,32281.0,506.37,507.75,506.37,507.31,32281.0
2020-07-09 14:50:00,507.33,507.58,506.12,507.0,21351.0,507.33,507.58,506.12,507.0,21351.0
2020-07-09 14:55:00,506.99,507.98,506.82,507.89,46948.0,506.99,507.98,506.82,507.89,46948.0
2020-07-09 15:00:00,507.95,509.64,507.81,509.62,78208.0,507.95,509.64,507.81,509.62,78208.0
2020-07-09 15:05:00,509.56,510.0,508.64,509.36,75895.0,509.56,510.0,508.64,509.36,75895.0
2020-07-09 15:10:00,509.3,509.39,507.82,508.54,43225.0,509.3,509.39,507.82,508.54,43225.0
2020-07-09 15:15:00,508.7,508.95,507.0,508.85,54461.0,508.7,508.95,507.0,508.85,54461.0
2020-07-09 15:20:00,508.89,509.72,507.57,508.99,68766.0,508.89,509.72,507.57,508.99,68766.0
2020-07-09 15:25:00,508.89,508.95,506.61,506.63,46057.0,508.89,508.95,506.61,506.63,46057.0
2020-07-09 15:30:00,506.5,507.96,505.86,507.83,78627.0,506.5,507.96,505.86,507.83,78627.0
2020-07-09 15:35:00,507.9,509.19,507.29,508.42,102228.0,507.9,509.19,507.29,508.42,102228.0
2020-07-09 15:40:00,508.42,508.42,506.62,507.08,43149.0,508.42,508.42,506.62,507.08,43149.0
2020-07-09 15:45:00,506.93,508.01,506.26,506.67,55912.0,506.93,508.01,506.26,506.67,55912.0
2020-07-09 15:50:00,506.55,509.25,506.27,508.72,81521.0,506.55,509.25,506.27,508.72,81521.0
2020-07-09 15:55:00,508.79,508.79,507.58,507.61,125800.0,508.79,508.79,507.58,507.61,125800.0
2020-07-10 09:30:00,520.1,523.97,516.6,519.58,498352.0,520.1,523.97,516.6,519.58,498352.0
2020-07-10 09:35:00,519.09,519.7,514.29,518.16,308181.0,519.09,519.7,514.29,518.16,308181.0
2020-07-10 09:40:00,518.24,520.4,516.96,516.97,224047.0,518.24,520.4,516.96,516.97,224047.0
2020-07-10 09:45:00,516.71,516.71,511.28,514.24,327537.0,516.71,516.71,511.28,514.24,327537.0
2020-07-10 09:50:00,514.25,515.68,513.45,514.95,184092.0,514.25,515.68,513.45,514.95,184092.0
2020-07-10 09:55:00,514.95,518.98,514.69,518.13,216001.0,514.95,518.98,514.69,518.13,216001.0
2020-07-10 10:00:00,518.13,518.29,514.59,517.15,132003.0,518.13,518.29,514.59,517.15,132003.0
2020-07-10 10:05:00,517.12,522.0,517.01,521.37,266659.0,517.12,522.0,517.01,521.37,266659.0
2020-07-10 10:10:00,521.33,524.48,520.94,524.17,239368.0,521.33,524.48,520.94,524.17,239368.0
2020-07-10 10:15:00,524.28,524.97,520.5,521.64,161354.0,524.28,524.97,520.5,521.64,161354.0
2020-07-10 10:20:00,521.71,523.64,521.02,523.19,103377.0,521.71,523.64,521.02,523.19,103377.0
2020-07-10 10:25:00,523.01,525.35,523.0,523.5,193361.0,523.01,525.35,523.0,523.5,193361.0
2020-07-10 10:30:00,523.51,524.48,522.18,523.52,103901.0,523.51,524.48,522.18,523.52,103901.0
2020-07-10 10:35:00,523.59,525.6,522.7,524.19,106882.0,523.59,525.6,522.7,524.19,106882.0
2020-07-10 10:40:00,524.46,526.0,524.4,525.29,125468.0,524.46,526.0,524.4,525.29,125468.0
2020-07-10 10:45:00,525.38,526.27,523.8,523.89,134149.0,525.38,526.27,523.8,523.89,134149.0
2020-07-10 10:50:00,523.96,523.96,521.58,522.89,146550.0,523.96,523.96,521.58,522.89,146550.0
2020-07-10 10:55:00,523.12,524.58,522.71,524.21,106654.0,523.12,524.58,522.71,524.21,106654.0
2020-07-10 11:00:00,524.39,524.99,523.38,523.49,85387.0,524.39,524.99,523.38,523.49,85387.0
2020-07-10 11:05:00,523.54,524.61,522.96,524.57,73044.0,523.54,524.61,522.96,524.57,73044.0
2020-07-10 11:10:00,524.58,526.05,524.21,525.85,132041.0,524.58,526.05,524.21,525.85,132041.0
2020-07-10 11:15:00,525.94,527.07,525.71,525.9,124467.0,525.94,527.07,525.71,525.9,124467.0
2020-07-10 11:20:00,525.79,526.4,525.67,525.91,65991.0,525.79,526.4,525.67,525.91,65991.0
2020-07-10 11:25:00,525.82,526.65,525.66,526.39,56000.0,525.82,526.65,525.66,526.39,56000.0
2020-07-10 11:30:00,526.2,528.0,526.08,527.13,168595.0,526.2,528.0,526.08,527.13,168595.0
2020-07-10 11:35:00,527.28,529.44,527.11,529.17,220485.0,527.28,529.44,527.11,529.17,220485.0
2020-07-10 11:40:00,529.21,529.95,528.64,529.73,98750.0,529.21,529.95,528.64,529.73,98750.0
2020-07-10 11:45:00,529.7,530.84,528.89,529.2,194098.0,529.7,530.84,528.89,529.2,194098.0
2020-07-10 11:50:00,529.42,530.9,528.94,530.72,136370.0,529.42,530.9,528.94,530.72,136370.0
2020-07-10 11:55:00,530.74,532.0,530.72,531.72,205825.0,530.74,532.0,530.72,531.72,205825.0
2020-07-10 12:00:00,531.82,532.99,531.5,532.4,179812.0,531.82,532.99,531.5,532.4,179812.0
2020-07-10 12:05:00,532.34,534.88,532.1,533.84,247019.0,532.34,534.88,532.1,533.84,247019.0
2020-07-10 12:10:00,534.0,534.28,532.84,534.0,170540.0,534.0,534.28,532.84,534.0,170540.0
2020-07-10 12:15:00,534.03,537.03,533.72,535.89,222306.0,534.03,537.03,533.72,535.89,222306.0
2020-07-10 12:20:00,536.12,537.42,535.28,537.11,140835.0,536.12,537.42,535.28,537.11,140835.0
2020-07-10 12:25:00,537.02,538.88,536.59,538.72,310622.0,537.02,538.88,536.59,538.72,310622.0
2020-07-10 12:30:00,538.76,538.81,536.35,537.16,205057.0,538.76,538.81,536.35,537.16,205057.0
2020-07-10 12:35:00,537.14,539.5,536.49,538.81,207005.0,537.14,539.5,536.49,538.81,207005.0
2020-07-10 12:40:00,538.73,541.25,538.0,541.17,254422.0,538.73,541.25,538.0,541.17,254422.0
2020-07-10 12:45:00,541.17,542.2,539.82,541.25,249089.0,541.17,542.2,539.82,541.25,249089.0
2020-07-10 12:50:00,541.21,541.37,539.44,540.6,163894.0,541.21,541.37,539.44,540.6,163894.0
2020-07-10 12:55:00,540.5,540.65,537.56,538.34,216944.0,540.5,540.65,537.56,538.34,216944.0
2020-07-10 13:00:00,538.47,540.3,538.42,539.47,172191.0,538.47,540.3,538.42,539.47,172191.0
2020-07-10 13:05:00,539.54,540.79,539.0,540.04,132203.0,539.54,540.79,539.0,540.04,132203.0
2020-07-10 13:10:00,540.07,540.82,539.21,539.35,113852.0,540.07,540.82,539.21,539.35,113852.0
2020-07-10 13:15:00,539.35,543.9,539.26,543.9,236745.0,539.35,543.9,539.26,543.9,236745.0
2020-07-10 13:20:00,543.87,547.75,543.73,545.07,371673.0,543.87,547.75,543.73,545.07,371673.0
2020-07-10 13:25:00,544.84,549.52,544.65,548.27,296151.0,544.84,549.52,544.65,548.27,296151.0
2020-07-10 13:30:00,548.23,548.54,545.92,546.21,270170.0,548.23,548.54,545.92,546.21,270170.0
2020-07-10 13:35:00,546.29,550.78,546.11,550.18,310002.0,546.29,550.78,546.11,550.18,310002.0
2020-07-10 13:40:00,550.16,552.46,549.01,549.92,382927.0,550.16,552.46,549.01,549.92,382927.0
2020-07-10 13:45:00,549.76,553.59,549.55,553.34,235079.0,549.76,553.59,549.55,553.34,235079.0
2020-07-10 13:50:00,553.31,554.81,552.76,554.26,314929.0,553.31,554.81,552.76,554.26,314929.0
2020-07-10 13:55:00,554.33,554.65,550.9,553.38,256242.0,554.33,554.65,550.9,553.38,256242.0
2020-07-10 14:00:00,553.6,555.88,552.75,554.04,290932.0,553.6,555.88,552.75,554.04,290932.0
2020-07-10 14:05:00,554.08,554.24,550.92,551.38,208578.0,554.08,554.24,550.92,551.38,208578.0
2020-07-10 14:10:00,551.38,552.4,549.2,549.53,329085.0,551.38,552.4,549.2,549.53,329085.0
2020-07-10 14:15:00,549.43,552.11,549.42,551.73,187001.0,549.43,552.11,549.42,551.73,187001.0
2020-07-10 14:20:00,551.68,552.12,547.57,549.41,236032.0,551.68,552.12,547.57,549.41,236032.0
2020-07-10 14:25:00,549.23,551.47,549.09,549.18,168490.0,549.23,551.47,549.09,549.18,168490.0
2020-07-10 14:30:00,549.14,550.24,547.97,548.88,155415.0,549.14,550.24,547.97,548.88,155415.0
2020-07-10 14:35:00,548.82,548.86,545.03,545.69,262719.0,548.82,548.86,545.03,545.69,262719.0
2020-07-10 14:40:00,545.79,546.4,543.88,545.03,270629.0,545.79,546.4,543.88,545.03,270629.0
2020-07-10 14:45:00,545.16,548.23,545.16,546.77,284401.0,545.16,548.23,545.16,546.77,284401.0
2020-07-10 14:50:00,546.92,547.0,542.44,543.32,261315.0,546.92,547.0,542.44,543.32,261315.0
2020-07-10 14:55:00,543.38,545.49,542.03,544.65,254725.0,543.38,545.49,542.03,544.65,254725.0
2020-07-10 15:00:00,544.77,545.4,544.09,544.57,161058.0,544.77,545.4,544.09,544.57,161058.0
2020-07-10 15:05:00,544.64,544.8,542.25,542.25,124101.0,544.64,544.8,542.25,542.25,124101.0
2020-07-10 15:10:00,542.31,543.41,541.29,542.12,187775.0,542.31,543.41,541.29,542.12,187775.0
2020-07-10 15:15:00,542.14,545.9,542.14,545.36,261669.0,542.14,545.9,542.14,545.36,261669.0
2020-07-10 15:20:00,545.45,546.73,544.51,546.44,169619.0,545.45,546.73,544.51,546.44,169619.0
2020-07-10 15:25:00,546.45,546.98,545.56,545.89,145508.0,546.45,546.98,545.56,545.89,145508.0
2020-07-10 15:30:00,545.84,548.4,544.38,548.4,217599.0,545.84,548.4,544.38,548.4,217599.0
2020-07-10 15:35:00,548.4,549.73,547.43,547.7,244403.0,548.4,549.73,547.43,547.7,244403.0
2020-07-10 15:40:00,547.68,549.0,547.56,547.98,141267.0,547.68,549.0,547.56,547.98,141267.0
2020-07-10 15:45:00,548.0,549.48,547.55,549.12,167481.0,548.0,549.48,547.55,549.12,167481.0
2020-07-10 15:50:00,549.5,549.86,548.58,548.87,209519.0,549.5,549.86,548.58,548.87,209519.0
2020-07-10 15:55:00,548.93,549.5,548.4,548.7,276387.0,548.93,549.5,548.4,548.7,276387.0
2020-07-13 09:30:00,567.97,569.06,556.52,557.1,651709.0,567.97,569.06,556.52,557.1,651709.0
2020-07-13 09:35:00,557.14,567.76,557.04,566.36,313400.0,557.14,567.76,557.04,566.36,313400.0
2020-07-13 09:40:00,566.65,572.98,566.1,572.77,397204.0,566.65,572.98,566.1,572.77,397204.0
2020-07-13 09:45:00,572.87,575.37,568.01,569.94,394041.0,572.87,575.37,568.01,569.94,394041.0
2020-07-13 09:50:00,569.94,570.81,564.5,567.75,273143.0,569.94,570.81,564.5,567.75,273143.0
2020-07-13 09:55:00,567.43,574.66,566.97,571.72,378686.0,567.43,574.66,566.97,571.72,378686.0
2020-07-13 10:00:00,571.75,572.26,565.0,568.4,337536.0,571.75,572.26,565.0,568.4,337536.0
2020-07-13 10:05:00,568.58,570.0,562.4,564.4,304534.0,568.58,570.0,562.4,564.4,304534.0
2020-07-13 10:10:00,564.52,565.54,561.51,562.44,222026.0,564.52,565.54,561.51,562.44,222026.0
2020-07-13 10:15:00,562.67,564.91,562.34,564.04,165599.0,562.67,564.91,562.34,564.04,165599.0
2020-07-13 10:20:00,563.81,564.57,562.35,563.94,113025.0,563.81,564.57,562.35,563.94,113025.0
2020-07-13 10:25:00,564.0,566.47,562.54,565.69,149624.0,564.0,566.47,562.54,565.69,149624.0
2020-07-13 10:30:00,565.82,565.86,561.43,561.84,121634.0,565.82,565.86,561.43,561.84,121634.0
2020-07-13 10:35:00,562.0,563.73,560.08,563.28,206075.0,562.0,563.73,560.08,563.28,206075.0
2020-07-13 10:40:00,563.38,564.48,561.51,562.5,159273.0,563.38,564.48,561.51,562.5,159273.0
2020-07-13 10:45:00,562.26,565.0,561.51,563.9,106046.0,562.26,565.0,561.51,563.9,106046.0
2020-07-13 10:50:00,563.98,564.85,562.2,563.07,100087.0,563.98,564.85,562.2,563.07,100087.0
2020-07-13 10:55:00,563.01,565.99,562.61,565.8,117423.0,563.01,565.99,562.61,565.8,117423.0
2020-07-13 11:00:00,565.77,568.81,564.78,568.48,169584.0,565.77,568.81,564.78,568.48,169584.0
2020-07-13 11:05:00,568.23,569.52,566.2,567.62,136092.0,568.23,569.52,566.2,567.62,136092.0
2020-07-13 11:10:00,567.43,568.91,564.64,565.71,118168.0,567.43,568.91,564.64,565.71,118168.0
2020-07-13 11:15:00,565.88,569.04,565.57,568.15,125307.0,565.88,569.04,565.57,568.15,125307.0
2020-07-13 11:20:00,568.27,569.97,566.74,569.64,133890.0,568.27,569.97,566.74,569.64,133890.0
2020-07-13 11:25:00,569.72,570.32,568.36,568.81,116258.0,569.72,570.32,568.36,568.81,116258.0
2020-07-13 11:30:00,568.92,569.29,568.0,568.71,65696.0,568.92,569.29,568.0,568.71,65696.0
2020-07-13 11:35:00,568.8,571.0,568.79,570.42,122889.0,568.8,571.0,568.79,570.42,122889.0
2020-07-13 11:40:00,570.42,571.74,569.7,570.0,153487.0,570.42,571.74,569.7,570.0,153487.0
2020-07-13 11:45:00,570.07,571.0,566.5,567.77,218348.0,570.07,571.0,566.5,567.77,218348.0
2020-07-13 11:50:00,567.83,568.71,567.25,567.53,113954.0,567.83,568.71,567.25,567.53,113954.0
2020-07-13 11:55:00,567.58,570.13,567.58,570.05,118246.0,567.58,570.13,567.58,570.05,118246.0
2020-07-13 12:00:00,570.07,570.89,568.48,568.92,89166.0,570.07,570.89,568.48,568.92,89166.0
2020-07-13 12:05:00,568.99,569.31,568.07,568.84,85533.0,568.99,569.31,568.07,568.84,85533.0
2020-07-13 12:10:00,568.87,568.96,565.36,566.24,182061.0,568.87,568.96,565.36,566.24,182061.0
2020-07-13 12:15:00,566.3,566.45,565.55,566.33,64616.0,566.3,566.45,565.55,566.33,64616.0
2020-07-13 12:20:00,566.35,567.44,565.96,567.3,67177.0,566.35,567.44,565.96,567.3,67177.0
2020-07-13 12:25:00,567.36,567.46,565.9,566.15,57585.0,567.36,567.46,565.9,566.15,57585.0
2020-07-13 12:30:00,566.3,566.37,565.09,565.62,75566.0,566.3,566.37,565.09,565.62,75566.0
2020-07-13 12:35:00,565.72,566.5,564.52,565.86,117245.0,565.72,566.5,564.52,565.86,117245.0
2020-07-13 12:40:00,565.79,565.84,563.77,565.22,79771.0,565.79,565.84,563.77,565.22,79771.0
2020-07-13 12:45:00,565.04,565.46,562.5,562.99,80075.0,565.04,565.46,562.5,562.99,80075.0
2020-07-13 12:50:00,563.06,563.52,559.3,560.46,147085.0,563.06,563.52,559.3,560.46,147085.0
2020-07-13 12:55:00,560.31,561.04,559.0,559.05,115111.0,560.31,561.04,559.0,559.05,115111.0
2020-07-13 13:00:00,559.47,561.99,559.47,561.99,101952.0,559.47,561.99,559.47,561.99,101952.0
2020-07-13 13:05:00,561.84,561.95,560.7,561.0,74801.0,561.84,561.95,560.7,561.0,74801.0
2020-07-13 13:10:00,560.92,561.46,560.02,560.78,46875.0,560.92,561.46,560.02,560.78,46875.0
2020-07-13 13:15:00,560.83,563.0,560.83,562.78,76697.0,560.83,563.0,560.83,562.78,76697.0
2020-07-13 13:20:00,562.8,565.0,562.19,564.53,98826.0,562.8,565.0,562.19,564.53,98826.0
2020-07-13 13:25:00,564.65,565.28,563.4,564.87,65021.0,564.65,565.28,563.4,564.87,65021.0
2020-07-13 13:30:00,565.0,565.91,564.0,565.0,69126.0,565.0,565.91,564.0,565.0,69126.0
2020-07-13 13:35:00,565.08,565.29,563.13,563.35,46564.0,565.08,565.29,563.13,563.35,46564.0
2020-07-13 13:40:00,563.34,563.46,561.55,561.93,52347.0,563.34,563.46,561.55,561.93,52347.0
2020-07-13 13:45:00,561.91,562.63,560.0,560.9,48154.0,561.91,562.63,560.0,560.9,48154.0
2020-07-13 13:50:00,560.89,561.57,560.5,560.66,38657.0,560.89,561.57,560.5,560.66,38657.0
2020-07-13 13:55:00,560.76,560.77,556.84,557.02,111115.0,560.76,560.77,556.84,557.02,111115.0
2020-07-13 14:00:00,556.9,558.82,554.04,554.78,141689.0,556.9,558.82,554.04,554.78,141689.0
2020-07-13 14:05:00,554.73,555.13,551.0,551.84,225161.0,554.73,555.13,551.0,551.84,225161.0
2020-07-13 14:10:00,552.05,555.49,551.24,555.0,134950.0,552.05,555.49,551.24,555.0,134950.0
2020-07-13 14:15:00,555.01,556.89,554.58,556.67,124668.0,555.01,556.89,554.58,556.67,124668.0
2020-07-13 14:20:00,556.4,556.65,552.38,553.15,61961.0,556.4,556.65,552.38,553.15,61961.0
2020-07-13 14:25:00,553.15,554.6,548.76,549.32,141420.0,553.15,554.6,548.76,549.32,141420.0
2020-07-13 14:30:00,549.48,550.28,545.4,546.15,205028.0,549.48,550.28,545.4,546.15,205028.0
2020-07-13 14:35:00,546.23,548.87,542.83,548.02,493685.0,546.23,548.87,542.83,548.02,493685.0
2020-07-13 14:40:00,548.0,551.26,547.51,549.2,157515.0,548.0,551.26,547.51,549.2,157515.0
2020-07-13 14:45:00,549.39,550.5,546.21,550.48,124229.0,549.39,550.5,546.21,550.48,124229.0
2020-07-13 14:50:00,550.43,553.39,550.0,552.15,145352.0,550.43,553.39,550.0,552.15,145352.0
2020-07-13 14:55:00,551.97,553.56,550.31,551.47,112001.0,551.97,553.56,550.31,551.47,112001.0
2020-07-13 15:00:00,551.66,551.7,546.51,547.09,115300.0,551.66,551.7,546.51,547.09,115300.0
2020-07-13 15:05:00,547.03,548.19,543.0,543.79,172493.0,547.03,548.19,543.0,543.79,172493.0
2020-07-13 15:10:00,543.49,547.93,542.02,545.86,170126.0,543.49,547.93,542.02,545.86,170126.0
2020-07-13 15:15:00,545.67,546.24,543.5,544.36,108190.0,545.67,546.24,543.5,544.36,108190.0
2020-07-13 15:20:00,544.19,545.45,539.71,539.94,138483.0,544.19,545.45,539.71,539.94,138483.0
2020-07-13 15:25:00,539.8,542.68,538.0,539.48,175173.0,539.8,542.68,538.0,539.48,175173.0
2020-07-13 15:30:00,539.36,539.89,527.81,528.78,244099.0,539.36,539.89,527.81,528.78,244099.0
2020-07-13 15:35:00,528.79,533.5,528.5,531.42,195685.0,528.79,533.5,528.5,531.42,195685.0
2020-07-13 15:40:00,531.36,536.86,531.15,534.84,189265.0,531.36,536.86,531.15,534.84,189265.0
2020-07-13 15:45:00,534.51,534.91,529.33,530.31,204065.0,534.51,534.91,529.33,530.31,204065.0
2020-07-13 15:50:00,530.0,530.03,522.42,522.42,288955.0,530.0,530.03,522.42,522.42,288955.0
2020-07-13 15:55:00,522.47,527.52,520.96,525.5,453985.0,522.47,527.52,520.96,525.5,453985.0
2020-07-14 09:30:00,517.08,520.67,505.0,516.58,722077.0,517.08,520.67,505.0,516.58,722077.0
2020-07-14 09:35:00,516.38,517.99,512.55,517.21,303495.0,516.38,517.99,512.55,517.21,303495.0
2020-07-14 09:40:00,517.69,524.98,517.34,520.58,298956.0,517.69,524.98,517.34,520.58,298956.0
2020-07-14 09:45:00,520.99,525.0,510.5,511.95,335689.0,520.99,525.0,510.5,511.95,335689.0
2020-07-14 09:50:00,511.7,513.48,503.07,506.52,329298.0,511.7,513.48,503.07,506.52,329298.0
2020-07-14 09:55:00,506.39,511.92,503.26,509.87,257435.0,506.39,511.92,503.26,509.87,257435.0
2020-07-14 10:00:00,509.5,511.39,504.25,505.14,168269.0,509.5,511.39,504.25,505.14,168269.0
2020-07-14 10:05:00,505.3,506.0,501.76,502.27,194719.0,505.3,506.0,501.76,502.27,194719.0
2020-07-14 10:10:00,502.41,505.23,493.34,494.01,267539.0,502.41,505.23,493.34,494.01,267539.0
2020-07-14 10:15:00,493.44,498.93,490.49,498.41,332497.0,493.44,498.93,490.49,498.41,332497.0
2020-07-14 10:20:00,498.3,501.9,496.67,497.73,218737.0,498.3,501.9,496.67,497.73,218737.0
2020-07-14 10:25:00,497.73,503.98,495.37,503.41,224281.0,497.73,503.98,495.37,503.41,224281.0
2020-07-14 10:30:00,503.48,509.12,501.8,505.98,221415.0,503.48,509.12,501.8,505.98,221415.0
2020-07-14 10:35:00,505.92,508.5,503.28,503.8,112780.0,505.92,508.5,503.28,503.8,112780.0
2020-07-14 10:40:00,504.02,508.53,503.3,507.81,114612.0,504.02,508.53,503.3,507.81,114612.0
2020-07-14 10:45:00,507.86,513.15,506.82,512.83,174761.0,507.86,513.15,506.82,512.83,174761.0
2020-07-14 10:50:00,512.43,514.22,510.55,514.22,115242.0,512.43,514.22,510.55,514.22,115242.0
2020-07-14 10:55:00,514.09,514.33,508.11,509.19,106386.0,514.09,514.33,508.11,509.19,106386.0
2020-07-14 11:00:00,508.77,509.99,506.0,508.58,118351.0,508.77,509.99,506.0,508.58,118351.0
2020-07-14 11:05:00,508.31,508.31,504.22,505.59,109075.0,508.31,508.31,504.22,505.59,109075.0
2020-07-14 11:10:00,505.87,508.99,504.22,508.61,106445.0,505.87,508.99,504.22,508.61,106445.0
2020-07-14 11:15:00,508.54,510.81,507.08,509.81,102838.0,508.54,510.81,507.08,509.81,102838.0
2020-07-14 11:20:00,509.99,512.76,509.54,510.69,85584.0,509.99,512.76,509.54,510.69,85584.0
2020-07-14 11:25:00,510.65,511.85,508.63,511.46,64153.0,510.65,511.85,508.63,511.46,64153.0
2020-07-14 11:30:00,511.52,515.88,509.56,515.03,103795.0,511.52,515.88,509.56,515.03,103795.0
2020-07-14 11:35:00,514.7,518.37,514.19,514.95,148759.0,514.7,518.37,514.19,514.95,148759.0
2020-07-14 11:40:00,514.8,518.23,514.6,517.82,118522.0,514.8,518.23,514.6,517.82,118522.0
2020-07-14 11:45:00,517.72,518.87,516.13,516.9,81639.0,517.72,518.87,516.13,516.9,81639.0
2020-07-14 11:50:00,516.98,518.72,514.8,514.93,87156.0,516.98,518.72,514.8,514.93,87156.0
2020-07-14 11:55:00,514.84,516.7,513.73,516.5,153236.0,514.84,516.7,513.73,516.5,153236.0
2020-07-14 12:00:00,516.63,518.19,514.51,517.91,127264.0,516.63,518.19,514.51,517.91,127264.0
2020-07-14 12:05:00,518.17,518.71,516.03,518.33,103414.0,518.17,518.71,516.03,518.33,103414.0
2020-07-14 12:10:00,518.36,519.49,516.4,516.55,140045.0,518.36,519.49,516.4,516.55,140045.0
2020-07-14 12:15:00,516.41,520.19,516.1,519.11,165836.0,516.41,520.19,516.1,519.11,165836.0
2020-07-14 12:20:00,519.03,520.02,517.78,518.2,89146.0,519.03,520.02,517.78,518.2,89146.0
2020-07-14 12:25:00,518.62,518.97,515.73,516.44,75129.0,518.62,518.97,515.73,516.44,75129.0
2020-07-14 12:30:00,516.42,518.03,514.56,514.68,158771.0,516.42,518.03,514.56,514.68,158771.0
2020-07-14 12:35:00,514.86,517.45,514.53,517.13,73808.0,514.86,517.45,514.53,517.13,73808.0
2020-07-14 12:40:00,517.02,517.53,515.2,516.12,92746.0,517.02,517.53,515.2,516.12,92746.0
2020-07-14 12:45:00,515.79,518.2,515.4,517.79,46965.0,515.79,518.2,515.4,517.79,46965.0
2020-07-14 12:50:00,517.79,517.8,515.0,515.0,86575.0,517.79,517.8,515.0,515.0,86575.0
2020-07-14 12:55:00,515.07,515.75,512.6,514.0,85701.0,515.07,515.75,512.6,514.0,85701.0
2020-07-14 13:00:00,514.0,514.5,509.78,510.73,162116.0,514.0,514.5,509.78,510.73,162116.0
2020-07-14 13:05:00,510.77,511.48,507.04,508.45,188765.0,510.77,511.48,507.04,508.45,188765.0
2020-07-14 13:10:00,508.19,513.25,507.82,512.78,130317.0,508.19,513.25,507.82,512.78,130317.0
2020-07-14 13:15:00,512.8,513.3,510.11,511.31,122114.0,512.8,513.3,510.11,511.31,122114.0
2020-07-14 13:20:00,511.19,515.0,510.93,514.55,76604.0,511.19,515.0,510.93,514.55,76604.0
2020-07-14 13:25:00,514.38,515.99,513.87,514.2,71469.0,514.38,515.99,513.87,514.2,71469.0
2020-07-14 13:30:00,514.07,516.87,514.04,516.47,79520.0,514.07,516.87,514.04,516.47,79520.0
2020-07-14 13:35:00,516.47,517.24,515.32,517.1,66406.0,516.47,517.24,515.32,517.1,66406.0
2020-07-14 13:40:00,516.99,518.8,515.87,517.87,88685.0,516.99,518.8,515.87,517.87,88685.0
2020-07-14 13:45:00,517.84,519.19,517.46,518.5,63556.0,517.84,519.19,517.46,518.5,63556.0
2020-07-14 13:50:00,518.36,520.46,516.67,520.25,83944.0,518.36,520.46,516.67,520.25,83944.0
2020-07-14 13:55:00,520.23,521.12,518.36,519.85,106411.0,520.23,521.12,518.36,519.85,106411.0
2020-07-14 14:00:00,519.59,521.25,518.61,519.68,100974.0,519.59,521.25,518.61,519.68,100974.0
2020-07-14 14:05:00,519.5,520.0,518.2,519.55,70490.0,519.5,520.0,518.2,519.55,70490.0
2020-07-14 14:10:00,519.44,520.3,518.82,520.05,63588.0,519.44,520.3,518.82,520.05,63588.0
2020-07-14 14:15:00,520.11,520.88,519.48,520.13,77335.0,520.11,520.88,519.48,520.13,77335.0
2020-07-14 14:20:00,520.35,521.58,520.0,520.77,108344.0,520.35,521.58,520.0,520.77,108344.0
2020-07-14 14:25:00,520.82,521.12,517.67,518.9,56841.0,520.82,521.12,517.67,518.9,56841.0
2020-07-14 14:30:00,519.02,519.77,516.5,516.55,73671.0,519.02,519.77,516.5,516.55,73671.0
2020-07-14 14:35:00,516.81,517.86,515.05,515.77,63677.0,516.81,517.86,515.05,515.77,63677.0
2020-07-14 14:40:00,515.89,517.94,515.89,517.43,58918.0,515.89,517.94,515.89,517.43,58918.0
2020-07-14 14:45:00,517.43,517.81,514.91,515.32,75158.0,517.43,517.81,514.91,515.32,75158.0
2020-07-14 14:50:00,515.31,517.71,515.1,517.63,73252.0,515.31,517.71,515.1,517.63,73252.0
2020-07-14 14:55:00,517.59,519.69,516.62,518.86,81647.0,517.59,519.69,516.62,518.86,81647.0
2020-07-14 15:00:00,518.86,519.23,515.44,515.76,79231.0,518.86,519.23,515.44,515.76,79231.0
2020-07-14 15:05:00,515.69,516.43,514.64,515.58,103784.0,515.69,516.43,514.64,515.58,103784.0
2020-07-14 15:10:00,515.59,516.5,513.31,513.67,91568.0,515.59,516.5,513.31,513.67,91568.0
2020-07-14 15:15:00,513.67,515.28,512.02,513.76,102428.0,513.67,515.28,512.02,513.76,102428.0
2020-07-14 15:20:00,514.03,517.73,513.54,517.48,127864.0,514.03,517.73,513.54,517.48,127864.0
2020-07-14 15:25:00,517.27,518.25,516.2,517.67,84010.0,517.27,518.25,516.2,517.67,84010.0
2020-07-14 15:30:00,517.66,519.3,517.1,518.4,106380.0,517.66,519.3,517.1,518.4,106380.0
2020-07-14 15:35:00,518.28,519.28,517.32,519.12,72927.0,518.28,519.28,517.32,519.12,72927.0
2020-07-14 15:40:00,519.01,519.38,518.28,518.8,78469.0,519.01,519.38,518.28,518.8,78469.0
2020-07-14 15:45:00,518.95,519.53,518.4,519.39,118381.0,518.95,519.53,518.4,519.39,118381.0
2020-07-14 15:50:00,519.55,524.75,519.55,524.0,240006.0,519.55,524.75,519.55,524.0,240006.0
2020-07-14 15:55:00,523.89,525.5,523.28,524.96,384503.0,523.89,525.5,523.28,524.96,384503.0
2020-07-15 09:30:00,518.27,519.0,514.4,516.34,243582.0,518.27,519.0,514.4,516.34,243582.0
2020-07-15 09:35:00,515.93,517.07,513.57,515.04,149296.0,515.93,517.07,513.57,515.04,149296.0
2020-07-15 09:40:00,515.08,526.34,514.62,523.6,215947.0,515.08,526.34,514.62,523.6,215947.0
2020-07-15 09:45:00,524.14,524.4,518.98,520.47,129410.0,524.14,524.4,518.98,520.47,129410.0
2020-07-15 09:50:00,520.69,522.34,519.0,520.96,87249.0,520.69,522.34,519.0,520.96,87249.0
2020-07-15 09:55:00,520.96,521.49,516.26,518.51,106498.0,520.96,521.49,516.26,518.51,106498.0
2020-07-15 10:00:00,518.88,520.45,516.64,516.77,94814.0,518.88,520.45,516.64,516.77,94814.0
2020-07-15 10:05:00,516.76,519.57,516.24,518.6,123135.0,516.76,519.57,516.24,518.6,123135.0
2020-07-15 10:10:00,518.58,519.15,516.29,516.62,74162.0,518.58,519.15,516.29,516.62,74162.0
2020-07-15 10:15:00,516.51,516.7,513.17,516.27,152347.0,516.51,516.7,513.17,516.27,152347.0
2020-07-15 10:20:00,516.12,519.46,516.0,517.73,154806.0,516.12,519.46,516.0,517.73,154806.0
2020-07-15 10:25:00,517.37,519.2,516.78,518.29,75167.0,517.37,519.2,516.78,518.29,75167.0
2020-07-15 10:30:00,518.51,518.98,516.96,517.69,53820.0,518.51,518.98,516.96,517.69,53820.0
2020-07-15 10:35:00,517.66,520.07,517.47,518.7,99046.0,517.66,520.07,517.47,518.7,99046.0
2020-07-15 10:40:00,518.59,521.7,518.32,520.77,137969.0,518.59,521.7,518.32,520.77,137969.0
2020-07-15 10:45:00,520.7,524.48,520.58,523.77,151207.0,520.7,524.48,520.58,523.77,151207.0
2020-07-15 10:50:00,523.78,523.85,520.03,521.31,150570.0,523.78,523.85,520.03,521.31,150570.0
2020-07-15 10:55:00,521.0,521.39,517.74,518.28,84396.0,521.0,521.39,517.74,518.28,84396.0
2020-07-15 11:00:00,518.13,518.95,515.4,515.96,71915.0,518.13,518.95,515.4,515.96,71915.0
2020-07-15 11:05:00,515.97,518.0,514.68,516.79,124320.0,515.97,518.0,514.68,516.79,124320.0
2020-07-15 11:10:00,516.8,517.0,514.62,516.05,96398.0,516.8,517.0,514.62,516.05,96398.0
2020-07-15 11:15:00,515.99,516.41,514.48,515.83,58797.0,515.99,516.41,514.48,515.83,58797.0
2020-07-15 11:20:00,515.65,516.37,513.39,514.68,86290.0,515.65,516.37,513.39,514.68,86290.0
2020-07-15 11:25:00,514.94,518.34,514.0,517.28,105042.0,514.94,518.34,514.0,517.28,105042.0
2020-07-15 11:30:00,517.2,517.84,516.31,516.66,39800.0,517.2,517.84,516.31,516.66,39800.0
2020-07-15 11:35:00,516.8,517.85,515.66,515.84,41144.0,516.8,517.85,515.66,515.84,41144.0
2020-07-15 11:40:00,515.9,516.99,514.33,514.37,47746.0,515.9,516.99,514.33,514.37,47746.0
2020-07-15 11:45:00,514.31,514.83,511.45,512.51,80974.0,514.31,514.83,511.45,512.51,80974.0
2020-07-15 11:50:00,512.69,515.03,512.38,515.03,59570.0,512.69,515.03,512.38,515.03,59570.0
2020-07-15 11:55:00,515.0,515.52,512.55,512.69,46279.0,515.0,515.52,512.55,512.69,46279.0
2020-07-15 12:00:00,512.59,512.88,510.18,511.05,59804.0,512.59,512.88,510.18,511.05,59804.0
2020-07-15 12:05:00,511.05,513.96,511.05,512.99,184855.0,511.05,513.96,511.05,512.99,184855.0
2020-07-15 12:10:00,512.74,512.77,510.81,512.61,101976.0,512.74,512.77,510.81,512.61,101976.0
2020-07-15 12:15:00,512.69,514.94,511.33,514.76,72220.0,512.69,514.94,511.33,514.76,72220.0
2020-07-15 12:20:00,514.57,515.15,511.3,511.92,101398.0,514.57,515.15,511.3,511.92,101398.0
2020-07-15 12:25:00,511.65,514.18,511.64,513.92,81035.0,511.65,514.18,511.64,513.92,81035.0
2020-07-15 12:30:00,513.74,515.4,512.92,513.95,193579.0,513.74,515.4,512.92,513.95,193579.0
2020-07-15 12:35:00,513.95,515.68,513.34,515.35,113759.0,513.95,515.68,513.34,515.35,113759.0
2020-07-15 12:40:00,515.4,517.44,514.82,517.13,106397.0,515.4,517.44,514.82,517.13,106397.0
2020-07-15 12:45:00,517.13,519.42,516.68,518.9,116162.0,517.13,519.42,516.68,518.9,116162.0
2020-07-15 12:50:00,518.99,519.32,517.38,518.02,80690.0,518.99,519.32,517.38,518.02,80690.0
2020-07-15 12:55:00,517.93,518.78,517.53,517.97,48016.0,517.93,518.78,517.53,517.97,48016.0
2020-07-15 13:00:00,518.2,518.79,516.63,517.62,41761.0,518.2,518.79,516.63,517.62,41761.0
2020-07-15 13:05:00,517.72,519.47,516.97,519.44,39044.0,517.72,519.47,516.97,519.44,39044.0
2020-07-15 13:10:00,519.41,520.51,518.76,519.07,74318.0,519.41,520.51,518.76,519.07,74318.0
2020-07-15 13:15:00,519.15,520.56,519.14,519.73,61168.0,519.15,520.56,519.14,519.73,61168.0
2020-07-15 13:20:00,519.59,520.96,519.1,520.0,42417.0,519.59,520.96,519.1,520.0,42417.0
2020-07-15 13:25:00,520.18,520.98,518.35,520.86,66189.0,520.18,520.98,518.35,520.86,66189.0
2020-07-15 13:30:00,521.0,521.86,520.34,521.79,65521.0,521.0,521.86,520.34,521.79,65521.0
2020-07-15 13:35:00,521.76,522.45,520.97,521.05,53344.0,521.76,522.45,520.97,521.05,53344.0
2020-07-15 13:40:00,520.95,521.39,520.37,520.93,30578.0,520.95,521.39,520.37,520.93,30578.0
2020-07-15 13:45:00,521.09,521.87,520.95,521.0,23525.0,521.09,521.87,520.95,521.0,23525.0
2020-07-15 13:50:00,521.2,521.63,519.78,519.82,33581.0,521.2,521.63,519.78,519.82,33581.0
2020-07-15 13:55:00,519.94,520.65,519.29,520.47,37078.0,519.94,520.65,519.29,520.47,37078.0
2020-07-15 14:00:00,520.37,523.9,519.47,523.87,97157.0,520.37,523.9,519.47,523.87,97157.0
2020-07-15 14:05:00,523.86,525.01,522.76,524.97,88381.0,523.86,525.01,522.76,524.97,88381.0
2020-07-15 14:10:00,524.98,526.0,524.58,525.77,106441.0,524.98,526.0,524.58,525.77,106441.0
2020-07-15 14:15:00,525.82,529.0,525.7,526.92,192610.0,525.82,529.0,525.7,526.92,192610.0
2020-07-15 14:20:00,527.06,527.68,524.73,526.25,139993.0,527.06,527.68,524.73,526.25,139993.0
2020-07-15 14:25:00,526.01,527.2,525.44,526.13,105706.0,526.01,527.2,525.44,526.13,105706.0
2020-07-15 14:30:00,526.09,527.21,525.87,526.66,67509.0,526.09,527.21,525.87,526.66,67509.0
2020-07-15 14:35:00,526.69,526.88,525.44,526.57,64806.0,526.69,526.88,525.44,526.57,64806.0
2020-07-15 14:40:00,526.66,527.51,525.29,525.54,75746.0,526.66,527.51,525.29,525.54,75746.0
2020-07-15 14:45:00,525.68,526.24,524.03,524.69,69819.0,525.68,526.24,524.03,524.69,69819.0
2020-07-15 14:50:00,524.76,525.41,522.52,522.8,71861.0,524.76,525.41,522.52,522.8,71861.0
2020-07-15 14:55:00,522.84,524.58,522.32,522.32,53543.0,522.84,524.58,522.32,522.32,53543.0
2020-07-15 15:00:00,522.2,523.43,521.46,521.7,61067.0,522.2,523.43,521.46,521.7,61067.0
2020-07-15 15:05:00,521.72,521.92,519.73,520.81,109819.0,521.72,521.92,519.73,520.81,109819.0
2020-07-15 15:10:00,520.92,522.0,520.0,521.37,138218.0,520.92,522.0,520.0,521.37,138218.0
2020-07-15 15:15:00,521.23,522.85,520.5,522.4,145955.0,521.23,522.85,520.5,522.4,145955.0
2020-07-15 15:20:00,522.27,522.59,521.3,521.61,120398.0,522.27,522.59,521.3,521.61,120398.0
2020-07-15 15:25:00,521.55,523.72,520.88,523.49,80939.0,521.55,523.72,520.88,523.49,80939.0
2020-07-15 15:30:00,523.47,523.5,522.26,522.32,61927.0,523.47,523.5,522.26,522.32,61927.0
2020-07-15 15:35:00,522.37,522.84,521.95,522.2,89242.0,522.37,522.84,521.95,522.2,89242.0
2020-07-15 15:40:00,522.14,522.93,521.22,522.32,76396.0,522.14,522.93,521.22,522.32,76396.0
2020-07-15 15:45:00,522.42,523.54,522.35,523.49,94715.0,522.42,523.54,522.35,523.49,94715.0
2020-07-15 15:50:00,523.25,524.05,521.04,522.59,139016.0,523.25,524.05,521.04,522.59,139016.0
2020-07-15 15:55:00,522.57,523.58,522.35,523.45,167865.0,522.57,523.58,522.35,523.45,167865.0
2020-07-16 09:30:00,526.74,529.75,520.0,520.71,329522.0,526.74,529.75,520.0,520.71,329522.0
2020-07-16 09:35:00,520.51,524.63,518.54,522.81,241826.0,520.51,524.63,518.54,522.81,241826.0
2020-07-16 09:40:00,522.51,523.34,518.87,520.32,181958.0,522.51,523.34,518.87,520.32,181958.0
2020-07-16 09:45:00,520.52,523.01,518.88,522.81,119237.0,520.52,523.01,518.88,522.81,119237.0
2020-07-16 09:50:00,522.93,525.14,521.5,521.95,172745.0,522.93,525.14,521.5,521.95,172745.0
2020-07-16 09:55:00,521.78,523.34,519.67,521.5,113461.0,521.78,523.34,519.67,521.5,113461.0
2020-07-16 10:00:00,521.32,522.26,516.88,519.32,175802.0,521.32,522.26,516.88,519.32,175802.0
2020-07-16 10:05:00,519.2,520.4,516.15,517.79,162550.0,519.2,520.4,516.15,517.79,162550.0
2020-07-16 10:10:00,517.77,519.6,516.64,517.55,114340.0,517.77,519.6,516.64,517.55,114340.0
2020-07-16 10:15:00,517.18,519.43,516.71,517.71,112323.0,517.18,519.43,516.71,517.71,112323.0
2020-07-16 10:20:00,517.58,519.31,516.55,517.22,94291.0,517.58,519.31,516.55,517.22,94291.0
2020-07-16 10:25:00,517.4,517.57,513.58,516.39,153031.0,517.4,517.57,513.58,516.39,153031.0
2020-07-16 10:30:00,516.26,516.9,514.94,515.65,88614.0,516.26,516.9,514.94,515.65,88614.0
2020-07-16 10:35:00,515.77,516.71,510.2,511.17,252038.0,515.77,516.71,510.2,511.17,252038.0
2020-07-16 10:40:00,511.29,514.65,510.33,511.97,189703.0,511.29,514.65,510.33,511.97,189703.0
2020-07-16 10:45:00,511.94,514.49,511.27,512.22,129839.0,511.94,514.49,511.27,512.22,129839.0
2020-07-16 10:50:00,512.25,512.54,510.01,511.28,122903.0,512.25,512.54,510.01,511.28,122903.0
2020-07-16 10:55:00,510.99,511.15,504.36,504.5,265180.0,510.99,511.15,504.36,504.5,265180.0
2020-07-16 11:00:00,504.56,508.8,504.39,506.31,197438.0,504.56,508.8,504.39,506.31,197438.0
2020-07-16 11:05:00,506.18,510.49,505.76,510.04,188981.0,506.18,510.49,505.76,510.04,188981.0
2020-07-16 11:10:00,509.82,512.2,509.02,511.32,182829.0,509.82,512.2,509.02,511.32,182829.0
2020-07-16 11:15:00,510.96,514.75,510.96,513.8,263932.0,510.96,514.75,510.96,513.8,263932.0
2020-07-16 11:20:00,513.71,514.81,511.05,512.14,175396.0,513.71,514.81,511.05,512.14,175396.0
2020-07-16 11:25:00,512.26,515.77,512.26,513.05,210154.0,512.26,515.77,512.26,513.05,210154.0
2020-07-16 11:30:00,513.09,516.45,513.08,515.94,186417.0,513.09,516.45,513.08,515.94,186417.0
2020-07-16 11:35:00,515.95,517.7,515.0,517.24,204382.0,515.95,517.7,515.0,517.24,204382.0
2020-07-16 11:40:00,517.37,517.55,514.33,514.72,199586.0,517.37,517.55,514.33,514.72,199586.0
2020-07-16 11:45:00,514.59,516.77,513.27,513.57,207342.0,514.59,516.77,513.27,513.57,207342.0
2020-07-16 11:50:00,513.58,514.0,512.19,513.47,138055.0,513.58,514.0,512.19,513.47,138055.0
2020-07-16 11:55:00,513.47,515.65,513.46,515.18,96270.0,513.47,515.65,513.46,515.18,96270.0
2020-07-16 12:00:00,515.18,517.5,514.5,517.44,132411.0,515.18,517.5,514.5,517.44,132411.0
2020-07-16 12:05:00,517.38,519.04,516.79,518.64,163639.0,517.38,519.04,516.79,518.64,163639.0
2020-07-16 12:10:00,518.79,521.78,518.49,518.65,227652.0,518.79,521.78,518.49,518.65,227652.0
2020-07-16 12:15:00,518.54,521.48,518.18,518.18,126995.0,518.54,521.48,518.18,518.18,126995.0
2020-07-16 12:20:00,518.36,518.61,516.32,517.71,114395.0,518.36,518.61,516.32,517.71,114395.0
2020-07-16 12:25:00,517.81,519.62,517.55,518.22,104373.0,517.81,519.62,517.55,518.22,104373.0
2020-07-16 12:30:00,518.3,520.01,517.44,519.71,82955.0,518.3,520.01,517.44,519.71,82955.0
2020-07-16 12:35:00,519.88,521.0,519.23,520.51,111435.0,519.88,521.0,519.23,520.51,111435.0
2020-07-16 12:40:00,520.64,522.73,520.3,522.7,110989.0,520.64,522.73,520.3,522.7,110989.0
2020-07-16 12:45:00,522.6,522.6,520.5,521.57,127916.0,522.6,522.6,520.5,521.57,127916.0
2020-07-16 12:50:00,521.66,524.89,521.21,524.19,194884.0,521.66,524.89,521.21,524.19,194884.0
2020-07-16 12:55:00,524.44,524.79,522.55,523.21,208109.0,524.44,524.79,522.55,523.21,208109.0
2020-07-16 13:00:00,523.45,524.5,522.03,524.07,179046.0,523.45,524.5,522.03,524.07,179046.0
2020-07-16 13:05:00,524.28,526.43,523.74,525.4,176205.0,524.28,526.43,523.74,525.4,176205.0
2020-07-16 13:10:00,525.55,527.82,525.29,527.82,143775.0,525.55,527.82,525.29,527.82,143775.0
2020-07-16 13:15:00,527.8,528.24,525.4,526.57,160086.0,527.8,528.24,525.4,526.57,160086.0
2020-07-16 13:20:00,526.54,527.81,525.88,527.51,109411.0,526.54,527.81,525.88,527.51,109411.0
2020-07-16 13:25:00,527.49,532.72,527.37,531.74,349393.0,527.49,532.72,527.37,531.74,349393.0
2020-07-16 13:30:00,531.72,534.99,529.9,533.51,370834.0,531.72,534.99,529.9,533.51,370834.0
2020-07-16 13:35:00,533.64,535.54,532.0,533.7,311492.0,533.64,535.54,532.0,533.7,311492.0
2020-07-16 13:40:00,533.72,534.0,526.55,528.63,337315.0,533.72,534.0,526.55,528.63,337315.0
2020-07-16 13:45:00,528.63,531.0,528.38,530.45,221445.0,528.63,531.0,528.38,530.45,221445.0
2020-07-16 13:50:00,530.36,533.48,529.27,532.58,303806.0,530.36,533.48,529.27,532.58,303806.0
2020-07-16 13:55:00,532.58,532.99,527.8,528.34,231028.0,532.58,532.99,527.8,528.34,231028.0
2020-07-16 14:00:00,528.22,530.36,527.85,528.79,180017.0,528.22,530.36,527.85,528.79,180017.0
2020-07-16 14:05:00,528.79,531.08,528.1,530.36,135224.0,528.79,531.08,528.1,530.36,135224.0
2020-07-16 14:10:00,530.55,532.36,530.11,530.54,139373.0,530.55,532.36,530.11,530.54,139373.0
2020-07-16 14:15:00,530.77,531.3,529.22,530.45,100901.0,530.77,531.3,529.22,530.45,100901.0
2020-07-16 14:20:00,530.61,534.22,530.14,533.89,191374.0,530.61,534.22,530.14,533.89,191374.0
2020-07-16 14:25:00,533.82,535.0,531.6,532.6,243346.0,533.82,535.0,531.6,532.6,243346.0
2020-07-16 14:30:00,532.63,533.93,532.23,532.45,151794.0,532.63,533.93,532.23,532.45,151794.0
2020-07-16 14:35:00,532.53,533.89,531.75,532.6,105930.0,532.53,533.89,531.75,532.6,105930.0
2020-07-16 14:40:00,532.35,533.77,531.91,532.08,113521.0,532.35,533.77,531.91,532.08,113521.0
2020-07-16 14:45:00,531.97,532.75,527.79,528.48,201657.0,531.97,532.75,527.79,528.48,201657.0
2020-07-16 14:50:00,528.6,530.59,528.58,529.24,136470.0,528.6,530.59,528.58,529.24,136470.0
2020-07-16 14:55:00,529.18,529.89,526.1,526.12,192758.0,529.18,529.89,526.1,526.12,192758.0
2020-07-16 15:00:00,526.12,529.72,524.56,529.12,248352.0,526.12,529.72,524.56,529.12,248352.0
2020-07-16 15:05:00,528.95,530.0,528.31,528.51,142541.0,528.95,530.0,528.31,528.51,142541.0
2020-07-16 15:10:00,528.51,528.81,526.69,527.26,127734.0,528.51,528.81,526.69,527.26,127734.0
2020-07-16 15:15:00,527.32,531.0,526.62,529.97,198789.0,527.32,531.0,526.62,529.97,198789.0
2020-07-16 15:20:00,529.97,530.06,527.0,527.85,147661.0,529.97,530.06,527.0,527.85,147661.0
2020-07-16 15:25:00,527.77,531.0,527.21,530.76,168508.0,527.77,531.0,527.21,530.76,168508.0
2020-07-16 15:30:00,530.49,531.46,528.8,531.17,195283.0,530.49,531.46,528.8,531.17,195283.0
2020-07-16 15:35:00,531.15,531.45,529.29,529.49,173317.0,531.15,531.45,529.29,529.49,173317.0
2020-07-16 15:40:00,529.44,530.0,526.94,527.13,172652.0,529.44,530.0,526.94,527.13,172652.0
2020-07-16 15:45:00,527.15,528.36,525.02,525.4,237919.0,527.15,528.36,525.02,525.4,237919.0
2020-07-16 15:50:00,525.4,529.29,523.63,526.36,335452.0,525.4,529.29,523.63,526.36,335452.0
2020-07-16 15:55:00,526.42,528.9,525.32,527.49,477924.0,526.42,528.9,525.32,527.49,477924.0
2020-07-17 09:30:00,494.83,503.59,491.44,495.79,1561297.0,494.83,503.59,491.44,495.79,1561297.0
2020-07-17 09:35:00,495.71,497.23,489.01,493.1,885477.0,495.71,497.23,489.01,493.1,885477.0
2020-07-17 09:40:00,493.17,495.75,488.26,489.25,654566.0,493.17,495.75,488.26,489.25,654566.0
2020-07-17 09:45:00,489.24,493.35,486.42,491.66,609298.0,489.24,493.35,486.42,491.66,609298.0
2020-07-17 09:50:00,491.71,493.4,489.1,491.93,478663.0,491.71,493.4,489.1,491.93,478663.0
2020-07-17 09:55:00,491.82,496.79,490.25,495.92,591850.0,491.82,496.79,490.25,495.92,591850.0
2020-07-17 10:00:00,495.82,496.72,489.15,491.17,603813.0,495.82,496.72,489.15,491.17,603813.0
2020-07-17 10:05:00,490.77,492.57,489.0,489.0,314922.0,490.77,492.57,489.0,489.0,314922.0
2020-07-17 10:10:00,489.09,490.0,488.1,489.6,364817.0,489.09,490.0,488.1,489.6,364817.0
2020-07-17 10:15:00,489.63,490.24,485.1,485.14,422071.0,489.63,490.24,485.1,485.14,422071.0
2020-07-17 10:20:00,485.27,488.0,485.15,486.51,363011.0,485.27,488.0,485.15,486.51,363011.0
2020-07-17 10:25:00,486.48,487.9,484.14,486.28,436138.0,486.48,487.9,484.14,486.28,436138.0
2020-07-17 10:30:00,486.51,487.3,484.5,487.07,280429.0,486.51,487.3,484.5,487.07,280429.0
2020-07-17 10:35:00,487.21,489.59,487.05,488.22,362057.0,487.21,489.59,487.05,488.22,362057.0
2020-07-17 10:40:00,488.2,491.28,488.14,488.79,334253.0,488.2,491.28,488.14,488.79,334253.0
2020-07-17 10:45:00,488.6,491.09,488.0,490.14,256382.0,488.6,491.09,488.0,490.14,256382.0
2020-07-17 10:50:00,490.15,493.36,490.08,492.13,349162.0,490.15,493.36,490.08,492.13,349162.0
2020-07-17 10:55:00,492.06,492.58,490.2,491.84,259058.0,492.06,492.58,490.2,491.84,259058.0
2020-07-17 11:00:00,491.78,491.99,489.41,490.01,147515.0,491.78,491.99,489.41,490.01,147515.0
2020-07-17 11:05:00,489.89,493.11,489.76,493.06,251638.0,489.89,493.11,489.76,493.06,251638.0
2020-07-17 11:10:00,493.07,493.99,491.63,492.26,228149.0,493.07,493.99,491.63,492.26,228149.0
2020-07-17 11:15:00,492.2,493.02,490.68,492.2,183644.0,492.2,493.02,490.68,492.2,183644.0
2020-07-17 11:20:00,492.2,495.15,492.19,494.43,335569.0,492.2,495.15,492.19,494.43,335569.0
2020-07-17 11:25:00,494.41,495.19,493.8,494.42,231853.0,494.41,495.19,493.8,494.42,231853.0
2020-07-17 11:30:00,494.45,495.41,492.61,493.3,271086.0,494.45,495.41,492.61,493.3,271086.0
2020-07-17 11:35:00,493.26,494.06,492.43,492.95,194416.0,493.26,494.06,492.43,492.95,194416.0
2020-07-17 11:40:00,492.85,494.5,491.13,491.82,216312.0,492.85,494.5,491.13,491.82,216312.0
2020-07-17 11:45:00,491.87,492.5,490.0,491.5,190547.0,491.87,492.5,490.0,491.5,190547.0
2020-07-17 11:50:00,491.5,492.68,490.76,492.16,126067.0,491.5,492.68,490.76,492.16,126067.0
2020-07-17 11:55:00,492.15,492.49,490.34,490.81,122224.0,492.15,492.49,490.34,490.81,122224.0
2020-07-17 12:00:00,490.91,492.0,490.0,490.78,136906.0,490.91,492.0,490.0,490.78,136906.0
2020-07-17 12:05:00,490.7,491.17,490.06,490.26,95178.0,490.7,491.17,490.06,490.26,95178.0
2020-07-17 12:10:00,490.41,490.41,488.69,489.61,158312.0,490.41,490.41,488.69,489.61,158312.0
2020-07-17 12:15:00,489.51,490.43,489.27,490.09,97129.0,489.51,490.43,489.27,490.09,97129.0
2020-07-17 12:20:00,490.09,491.4,489.72,490.75,102428.0,490.09,491.4,489.72,490.75,102428.0
2020-07-17 12:25:00,490.75,491.49,490.17,490.92,80301.0,490.75,491.49,490.17,490.92,80301.0
2020-07-17 12:30:00,490.96,492.82,490.91,492.11,150202.0,490.96,492.82,490.91,492.11,150202.0
2020-07-17 12:35:00,492.02,492.32,490.55,490.66,111900.0,492.02,492.32,490.55,490.66,111900.0
2020-07-17 12:40:00,490.61,491.34,489.9,490.28,105782.0,490.61,491.34,489.9,490.28,105782.0
2020-07-17 12:45:00,490.24,491.67,489.69,490.54,108892.0,490.24,491.67,489.69,490.54,108892.0
2020-07-17 12:50:00,490.57,490.67,489.56,489.82,76498.0,490.57,490.67,489.56,489.82,76498.0
2020-07-17 12:55:00,489.83,490.25,488.86,490.08,131903.0,489.83,490.25,488.86,490.08,131903.0
2020-07-17 13:00:00,490.1,491.45,489.19,491.45,111082.0,490.1,491.45,489.19,491.45,111082.0
2020-07-17 13:05:00,491.39,492.09,491.22,491.51,122267.0,491.39,492.09,491.22,491.51,122267.0
2020-07-17 13:10:00,491.53,491.62,490.17,491.11,88505.0,491.53,491.62,490.17,491.11,88505.0
2020-07-17 13:15:00,491.02,491.68,489.9,490.54,91696.0,491.02,491.68,489.9,490.54,91696.0
2020-07-17 13:20:00,490.58,491.37,490.02,491.1,62323.0,490.58,491.37,490.02,491.1,62323.0
2020-07-17 13:25:00,491.28,491.3,489.9,490.18,62988.0,491.28,491.3,489.9,490.18,62988.0
2020-07-17 13:30:00,490.28,491.1,489.99,490.04,62353.0,490.28,491.1,489.99,490.04,62353.0
2020-07-17 13:35:00,490.02,490.65,489.8,490.36,77474.0,490.02,490.65,489.8,490.36,77474.0
2020-07-17 13:40:00,490.44,490.58,489.5,489.91,72473.0,490.44,490.58,489.5,489.91,72473.0
2020-07-17 13:45:00,489.87,490.01,488.0,489.14,150763.0,489.87,490.01,488.0,489.14,150763.0
2020-07-17 13:50:00,489.08,490.0,488.75,488.8,79606.0,489.08,490.0,488.75,488.8,79606.0
2020-07-17 13:55:00,488.81,489.83,488.7,489.07,78881.0,488.81,489.83,488.7,489.07,78881.0
2020-07-17 14:00:00,489.14,490.54,488.82,490.41,102272.0,489.14,490.54,488.82,490.41,102272.0
2020-07-17 14:05:00,490.47,490.99,489.49,490.91,110827.0,490.47,490.99,489.49,490.91,110827.0
2020-07-17 14:10:00,490.83,490.83,489.55,490.17,81952.0,490.83,490.83,489.55,490.17,81952.0
2020-07-17 14:15:00,490.2,491.36,490.19,491.3,97511.0,490.2,491.36,490.19,491.3,97511.0
2020-07-17 14:20:00,491.3,491.42,489.89,490.07,99119.0,491.3,491.42,489.89,490.07,99119.0
2020-07-17 14:25:00,490.0,490.73,490.0,490.46,51973.0,490.0,490.73,490.0,490.46,51973.0
2020-07-17 14:30:00,490.5,490.98,489.77,490.9,54345.0,490.5,490.98,489.77,490.9,54345.0
2020-07-17 14:35:00,490.95,492.57,490.57,492.08,129285.0,490.95,492.57,490.57,492.08,129285.0
2020-07-17 14:40:00,492.13,493.42,491.95,493.24,168417.0,492.13,493.42,491.95,493.24,168417.0
2020-07-17 14:45:00,493.17,493.45,491.3,492.24,117512.0,493.17,493.45,491.3,492.24,117512.0
2020-07-17 14:50:00,492.36,493.2,491.68,492.61,104367.0,492.36,493.2,491.68,492.61,104367.0
2020-07-17 14:55:00,492.65,492.79,491.75,491.8,88017.0,492.65,492.79,491.75,491.8,88017.0
2020-07-17 15:00:00,491.77,492.13,490.1,490.12,142338.0,491.77,492.13,490.1,490.12,142338.0
2020-07-17 15:05:00,490.2,490.86,489.3,490.08,129797.0,490.2,490.86,489.3,490.08,129797.0
2020-07-17 15:10:00,490.04,490.66,489.94,490.16,56708.0,490.04,490.66,489.94,490.16,56708.0
2020-07-17 15:15:00,490.12,490.68,489.3,490.68,88069.0,490.12,490.68,489.3,490.68,88069.0
2020-07-17 15:20:00,490.72,491.2,490.34,490.6,92309.0,490.72,491.2,490.34,490.6,92309.0
2020-07-17 15:25:00,490.66,490.8,489.88,490.04,107810.0,490.66,490.8,489.88,490.04,107810.0
2020-07-17 15:30:00,490.04,490.49,489.0,489.19,136158.0,490.04,490.49,489.0,489.19,136158.0
2020-07-17 15:35:00,489.18,491.0,488.93,490.67,132948.0,489.18,491.0,488.93,490.67,132948.0
2020-07-17 15:40:00,490.67,491.1,490.16,491.08,136045.0,490.67,491.1,490.16,491.08,136045.0
2020-07-17 15:45:00,491.05,491.22,489.16,489.7,166200.0,491.05,491.22,489.16,489.7,166200.0
2020-07-17 15:50:00,489.77,491.48,489.77,491.48,261071.0,489.77,491.48,489.77,491.48,261071.0
2020-07-17 15:55:00,491.5,493.33,490.93,493.18,412688.0,491.5,493.33,490.93,493.18,412688.0
2020-07-20 09:30:00,489.75,495.0,486.83,488.23,409078.0,489.75,495.0,486.83,488.23,409078.0
2020-07-20 09:35:00,488.28,489.71,484.2,488.95,345965.0,488.28,489.71,484.2,488.95,345965.0
2020-07-20 09:40:00,488.96,490.45,486.5,487.88,156215.0,488.96,490.45,486.5,487.88,156215.0
2020-07-20 09:45:00,487.9,495.15,487.25,494.64,306866.0,487.9,495.15,487.25,494.64,306866.0
2020-07-20 09:50:00,494.85,498.93,494.43,498.72,322144.0,494.85,498.93,494.43,498.72,322144.0
2020-07-20 09:55:00,498.66,499.2,495.11,496.75,227908.0,498.66,499.2,495.11,496.75,227908.0
2020-07-20 10:00:00,496.25,497.59,495.01,496.96,175922.0,496.25,497.59,495.01,496.96,175922.0
2020-07-20 10:05:00,496.76,499.92,495.81,498.87,211983.0,496.76,499.92,495.81,498.87,211983.0
2020-07-20 10:10:00,499.15,499.15,496.45,498.03,153921.0,499.15,499.15,496.45,498.03,153921.0
2020-07-20 10:15:00,497.98,498.47,496.5,497.67,87392.0,497.98,498.47,496.5,497.67,87392.0
2020-07-20 10:20:00,497.99,500.0,497.16,500.0,152667.0,497.99,500.0,497.16,500.0,152667.0
2020-07-20 10:25:00,500.0,501.67,499.46,499.9,229268.0,500.0,501.67,499.46,499.9,229268.0
2020-07-20 10:30:00,500.09,500.71,498.09,498.67,130448.0,500.09,500.71,498.09,498.67,130448.0
2020-07-20 10:35:00,498.5,499.6,497.22,497.73,143618.0,498.5,499.6,497.22,497.73,143618.0
2020-07-20 10:40:00,497.97,499.03,497.5,498.15,57391.0,497.97,499.03,497.5,498.15,57391.0
2020-07-20 10:45:00,498.09,498.16,496.06,496.31,118819.0,498.09,498.16,496.06,496.31,118819.0
2020-07-20 10:50:00,496.48,497.22,495.06,496.76,124314.0,496.48,497.22,495.06,496.76,124314.0
2020-07-20 10:55:00,496.95,497.62,496.11,497.37,99859.0,496.95,497.62,496.11,497.37,99859.0
2020-07-20 11:00:00,497.56,497.9,496.27,497.05,76932.0,497.56,497.9,496.27,497.05,76932.0
2020-07-20 11:05:00,496.91,497.95,496.64,496.81,68047.0,496.91,497.95,496.64,496.81,68047.0
2020-07-20 11:10:00,496.89,498.48,496.82,497.81,69683.0,496.89,498.48,496.82,497.81,69683.0
2020-07-20 11:15:00,497.99,498.75,497.61,497.81,59766.0,497.99,498.75,497.61,497.81,59766.0
2020-07-20 11:20:00,497.74,497.74,494.09,494.89,164295.0,497.74,497.74,494.09,494.89,164295.0
2020-07-20 11:25:00,494.85,496.23,494.3,495.74,122297.0,494.85,496.23,494.3,495.74,122297.0
2020-07-20 11:30:00,495.89,496.46,494.56,494.75,95413.0,495.89,496.46,494.56,494.75,95413.0
2020-07-20 11:35:00,494.66,495.69,493.5,493.83,166642.0,494.66,495.69,493.5,493.83,166642.0
2020-07-20 11:40:00,493.91,494.45,492.34,493.41,185106.0,493.91,494.45,492.34,493.41,185106.0
2020-07-20 11:45:00,493.43,494.93,492.92,493.59,153275.0,493.43,494.93,492.92,493.59,153275.0
2020-07-20 11:50:00,493.59,495.27,493.22,494.78,90470.0,493.59,495.27,493.22,494.78,90470.0
2020-07-20 11:55:00,494.8,496.2,494.64,495.41,69005.0,494.8,496.2,494.64,495.41,69005.0
2020-07-20 12:00:00,495.54,495.6,493.64,495.13,72659.0,495.54,495.6,493.64,495.13,72659.0
2020-07-20 12:05:00,495.24,495.88,494.52,495.06,122148.0,495.24,495.88,494.52,495.06,122148.0
2020-07-20 12:10:00,495.12,495.75,495.08,495.27,68981.0,495.12,495.75,495.08,495.27,68981.0
2020-07-20 12:15:00,495.29,495.77,495.0,495.41,52150.0,495.29,495.77,495.0,495.41,52150.0
2020-07-20 12:20:00,495.51,495.51,493.95,494.15,48145.0,495.51,495.51,493.95,494.15,48145.0
2020-07-20 12:25:00,494.08,494.13,492.53,493.27,85940.0,494.08,494.13,492.53,493.27,85940.0
2020-07-20 12:30:00,493.09,493.29,491.08,492.29,132617.0,493.09,493.29,491.08,492.29,132617.0
2020-07-20 12:35:00,492.25,493.52,491.73,492.65,104697.0,492.25,493.52,491.73,492.65,104697.0
2020-07-20 12:40:00,492.71,493.43,492.17,493.43,91588.0,492.71,493.43,492.17,493.43,91588.0
2020-07-20 12:45:00,493.43,493.65,492.51,492.57,171244.0,493.43,493.65,492.51,492.57,171244.0
2020-07-20 12:50:00,492.65,494.94,492.35,494.8,91960.0,492.65,494.94,492.35,494.8,91960.0
2020-07-20 12:55:00,494.84,496.0,494.42,495.85,79006.0,494.84,496.0,494.42,495.85,79006.0
2020-07-20 13:00:00,495.84,497.48,495.52,497.17,91529.0,495.84,497.48,495.52,497.17,91529.0
2020-07-20 13:05:00,497.04,497.25,496.42,496.8,48765.0,497.04,497.25,496.42,496.8,48765.0
2020-07-20 13:10:00,496.74,497.99,496.64,497.65,57590.0,496.74,497.99,496.64,497.65,57590.0
2020-07-20 13:15:00,497.87,497.98,497.25,497.47,50152.0,497.87,497.98,497.25,497.47,50152.0
2020-07-20 13:20:00,497.5,497.98,497.24,497.37,49060.0,497.5,497.98,497.24,497.37,49060.0
2020-07-20 13:25:00,497.46,497.95,497.27,497.79,37061.0,497.46,497.95,497.27,497.79,37061.0
2020-07-20 13:30:00,497.88,498.28,496.59,497.32,74092.0,497.88,498.28,496.59,497.32,74092.0
2020-07-20 13:35:00,497.0,497.22,496.29,497.0,58917.0,497.0,497.22,496.29,497.0,58917.0
2020-07-20 13:40:00,497.09,497.85,496.64,496.7,53426.0,497.09,497.85,496.64,496.7,53426.0
2020-07-20 13:45:00,496.7,497.77,496.33,497.57,33425.0,496.7,497.77,496.33,497.57,33425.0
2020-07-20 13:50:00,497.45,497.98,495.74,495.96,75188.0,497.45,497.98,495.74,495.96,75188.0
2020-07-20 13:55:00,495.81,496.5,495.4,495.9,47491.0,495.81,496.5,495.4,495.9,47491.0
2020-07-20 14:00:00,495.78,497.14,495.78,496.7,50984.0,495.78,497.14,495.78,496.7,50984.0
2020-07-20 14:05:00,496.63,497.0,496.26,496.43,44245.0,496.63,497.0,496.26,496.43,44245.0
2020-07-20 14:10:00,496.44,496.77,496.07,496.67,21548.0,496.44,496.77,496.07,496.67,21548.0
2020-07-20 14:15:00,496.67,497.27,495.8,497.23,50176.0,496.67,497.27,495.8,497.23,50176.0
2020-07-20 14:20:00,497.23,498.26,497.11,497.77,74143.0,497.23,498.26,497.11,497.77,74143.0
2020-07-20 14:25:00,497.87,498.62,497.32,498.54,66972.0,497.87,498.62,497.32,498.54,66972.0
2020-07-20 14:30:00,498.48,499.5,498.0,499.29,80779.0,498.48,499.5,498.0,499.29,80779.0
2020-07-20 14:35:00,499.29,499.6,498.83,499.4,30526.0,499.29,499.6,498.83,499.4,30526.0
2020-07-20 14:40:00,499.48,499.8,498.59,498.86,58223.0,499.48,499.8,498.59,498.86,58223.0
2020-07-20 14:45:00,498.81,499.97,498.79,499.79,52547.0,498.81,499.97,498.79,499.79,52547.0
2020-07-20 14:50:00,499.87,500.0,498.68,499.49,82658.0,499.87,500.0,498.68,499.49,82658.0
2020-07-20 14:55:00,499.38,500.0,498.9,499.58,67963.0,499.38,500.0,498.9,499.58,67963.0
2020-07-20 15:00:00,499.62,499.69,498.7,499.27,39478.0,499.62,499.69,498.7,499.27,39478.0
2020-07-20 15:05:00,499.27,499.5,498.75,499.37,33690.0,499.27,499.5,498.75,499.37,33690.0
2020-07-20 15:10:00,499.42,500.0,498.88,499.86,51039.0,499.42,500.0,498.88,499.86,51039.0
2020-07-20 15:15:00,499.98,500.9,499.37,500.72,93953.0,499.98,500.9,499.37,500.72,93953.0
2020-07-20 15:20:00,500.7,500.99,500.06,500.9,76034.0,500.7,500.99,500.06,500.9,76034.0
2020-07-20 15:25:00,500.95,501.0,500.35,500.74,86384.0,500.95,501.0,500.35,500.74,86384.0
2020-07-20 15:30:00,500.81,502.0,500.73,501.55,126558.0,500.81,502.0,500.73,501.55,126558.0
2020-07-20 15:35:00,501.6,502.54,501.52,502.5,110093.0,501.6,502.54,501.52,502.5,110093.0
2020-07-20 15:40:00,502.54,503.35,502.11,502.64,130831.0,502.54,503.35,502.11,502.64,130831.0
2020-07-20 15:45:00,502.65,503.53,502.38,503.48,130276.0,502.65,503.53,502.38,503.48,130276.0
2020-07-20 15:50:00,503.53,504.5,503.08,504.25,163750.0,503.53,504.5,503.08,504.25,163750.0
2020-07-20 15:55:00,504.17,504.21,502.29,502.35,196717.0,504.17,504.21,502.29,502.35,196717.0
2020-07-21 09:30:00,505.62,506.38,501.34,504.38,333052.0,505.62,506.38,501.34,504.38,333052.0
2020-07-21 09:35:00,504.5,504.87,495.32,496.63,239603.0,504.5,504.87,495.32,496.63,239603.0
2020-07-21 09:40:00,496.47,499.63,495.11,496.97,177441.0,496.47,499.63,495.11,496.97,177441.0
2020-07-21 09:45:00,496.86,499.27,496.85,498.06,101619.0,496.86,499.27,496.85,498.06,101619.0
2020-07-21 09:50:00,498.09,498.76,496.31,498.12,89114.0,498.09,498.76,496.31,498.12,89114.0
2020-07-21 09:55:00,498.25,499.27,497.0,497.0,120315.0,498.25,499.27,497.0,497.0,120315.0
2020-07-21 10:00:00,497.25,498.95,496.23,498.59,117578.0,497.25,498.95,496.23,498.59,117578.0
2020-07-21 10:05:00,498.57,498.82,497.3,497.79,83835.0,498.57,498.82,497.3,497.79,83835.0
2020-07-21 10:10:00,497.39,497.76,495.45,496.13,108377.0,497.39,497.76,495.45,496.13,108377.0
2020-07-21 10:15:00,496.05,500.0,495.91,499.09,102251.0,496.05,500.0,495.91,499.09,102251.0
2020-07-21 10:20:00,499.06,499.66,498.25,499.23,66687.0,499.06,499.66,498.25,499.23,66687.0
2020-07-21 10:25:00,499.14,500.48,497.24,499.23,127696.0,499.14,500.48,497.24,499.23,127696.0
2020-07-21 10:30:00,499.06,499.99,498.18,498.8,60081.0,499.06,499.99,498.18,498.8,60081.0
2020-07-21 10:35:00,498.74,499.56,496.06,496.17,97786.0,498.74,499.56,496.06,496.17,97786.0
2020-07-21 10:40:00,496.24,497.38,494.08,494.22,138155.0,496.24,497.38,494.08,494.22,138155.0
2020-07-21 10:45:00,494.17,495.82,493.8,494.98,82218.0,494.17,495.82,493.8,494.98,82218.0
2020-07-21 10:50:00,494.98,497.24,494.87,496.86,70110.0,494.98,497.24,494.87,496.86,70110.0
2020-07-21 10:55:00,496.82,497.6,496.45,497.38,54833.0,496.82,497.6,496.45,497.38,54833.0
2020-07-21 11:00:00,497.08,498.36,497.08,498.12,69967.0,497.08,498.36,497.08,498.12,69967.0
2020-07-21 11:05:00,498.14,498.62,496.67,496.93,65811.0,498.14,498.62,496.67,496.93,65811.0
2020-07-21 11:10:00,496.99,497.05,494.55,495.7,84556.0,496.99,497.05,494.55,495.7,84556.0
2020-07-21 11:15:00,495.85,496.4,495.28,495.63,41180.0,495.85,496.4,495.28,495.63,41180.0
2020-07-21 11:20:00,495.61,496.9,494.84,495.67,48579.0,495.61,496.9,494.84,495.67,48579.0
2020-07-21 11:25:00,495.38,495.99,494.2,494.93,46885.0,495.38,495.99,494.2,494.93,46885.0
2020-07-21 11:30:00,495.0,496.0,494.66,494.94,39074.0,495.0,496.0,494.66,494.94,39074.0
2020-07-21 11:35:00,494.76,494.83,493.0,493.4,66822.0,494.76,494.83,493.0,493.4,66822.0
2020-07-21 11:40:00,493.36,494.09,492.98,493.21,44570.0,493.36,494.09,492.98,493.21,44570.0
2020-07-21 11:45:00,493.11,493.39,492.02,492.23,66951.0,493.11,493.39,492.02,492.23,66951.0
2020-07-21 11:50:00,492.32,492.77,491.24,491.8,64675.0,492.32,492.77,491.24,491.8,64675.0
2020-07-21 11:55:00,491.59,492.14,490.01,491.58,175256.0,491.59,492.14,490.01,491.58,175256.0
2020-07-21 12:00:00,491.63,492.49,489.13,490.75,227325.0,491.63,492.49,489.13,490.75,227325.0
2020-07-21 12:05:00,490.89,493.09,490.26,492.4,155195.0,490.89,493.09,490.26,492.4,155195.0
2020-07-21 12:10:00,492.3,493.88,491.67,493.56,154169.0,492.3,493.88,491.67,493.56,154169.0
2020-07-21 12:15:00,493.58,494.0,492.33,492.88,70111.0,493.58,494.0,492.33,492.88,70111.0
2020-07-21 12:20:00,492.9,493.99,492.5,493.51,38831.0,492.9,493.99,492.5,493.51,38831.0
2020-07-21 12:25:00,493.25,493.9,492.24,492.72,46519.0,493.25,493.9,492.24,492.72,46519.0
2020-07-21 12:30:00,492.79,493.43,492.2,492.27,71459.0,492.79,493.43,492.2,492.27,71459.0
2020-07-21 12:35:00,492.35,492.67,491.22,491.9,48842.0,492.35,492.67,491.22,491.9,48842.0
2020-07-21 12:40:00,491.91,492.3,491.4,492.12,29597.0,491.91,492.3,491.4,492.12,29597.0
2020-07-21 12:45:00,492.09,492.88,491.2,491.26,47503.0,492.09,492.88,491.2,491.26,47503.0
2020-07-21 12:50:00,491.52,492.64,491.0,492.52,30045.0,491.52,492.64,491.0,492.52,30045.0
2020-07-21 12:55:00,492.61,494.44,492.43,494.41,73178.0,492.61,494.44,492.43,494.41,73178.0
2020-07-21 13:00:00,494.31,494.38,493.2,493.3,34216.0,494.31,494.38,493.2,493.3,34216.0
2020-07-21 13:05:00,493.29,494.14,492.82,493.37,26227.0,493.29,494.14,492.82,493.37,26227.0
2020-07-21 13:10:00,493.4,493.51,492.19,492.19,36143.0,493.4,493.51,492.19,492.19,36143.0
2020-07-21 13:15:00,492.11,492.67,491.32,492.52,40766.0,492.11,492.67,491.32,492.52,40766.0
2020-07-21 13:20:00,492.53,493.24,491.62,491.97,38667.0,492.53,493.24,491.62,491.97,38667.0
2020-07-21 13:25:00,492.0,493.78,491.64,493.69,43830.0,492.0,493.78,491.64,493.69,43830.0
2020-07-21 13:30:00,493.65,494.04,493.0,493.16,57099.0,493.65,494.04,493.0,493.16,57099.0
2020-07-21 13:35:00,493.28,493.54,492.63,492.96,26992.0,493.28,493.54,492.63,492.96,26992.0
2020-07-21 13:40:00,493.08,493.36,492.39,492.91,48099.0,493.08,493.36,492.39,492.91,48099.0
2020-07-21 13:45:00,493.11,493.83,493.01,493.8,23628.0,493.11,493.83,493.01,493.8,23628.0
2020-07-21 13:50:00,493.69,494.93,493.55,494.3,52903.0,493.69,494.93,493.55,494.3,52903.0
2020-07-21 13:55:00,494.25,494.74,493.51,494.41,37650.0,494.25,494.74,493.51,494.41,37650.0
2020-07-21 14:00:00,494.36,495.14,494.19,494.59,34712.0,494.36,495.14,494.19,494.59,34712.0
2020-07-21 14:05:00,494.73,496.0,494.67,495.86,47979.0,494.73,496.0,494.67,495.86,47979.0
2020-07-21 14:10:00,495.84,496.2,494.94,495.73,42466.0,495.84,496.2,494.94,495.73,42466.0
2020-07-21 14:15:00,495.73,496.0,494.19,494.19,46825.0,495.73,496.0,494.19,494.19,46825.0
2020-07-21 14:20:00,494.38,495.53,494.38,494.85,30303.0,494.38,495.53,494.38,494.85,30303.0
2020-07-21 14:25:00,494.94,495.82,494.8,495.3,20500.0,494.94,495.82,494.8,495.3,20500.0
2020-07-21 14:30:00,495.33,495.46,494.36,494.41,20855.0,495.33,495.46,494.36,494.41,20855.0
2020-07-21 14:35:00,494.41,494.88,493.42,493.65,48976.0,494.41,494.88,493.42,493.65,48976.0
2020-07-21 14:40:00,493.79,494.22,493.13,493.39,39520.0,493.79,494.22,493.13,493.39,39520.0
2020-07-21 14:45:00,493.25,494.11,493.24,494.0,39803.0,493.25,494.11,493.24,494.0,39803.0
2020-07-21 14:50:00,493.99,494.09,492.89,493.5,68429.0,493.99,494.09,492.89,493.5,68429.0
2020-07-21 14:55:00,493.51,493.96,492.01,492.36,66221.0,493.51,493.96,492.01,492.36,66221.0
2020-07-21 15:00:00,492.37,493.26,492.02,493.12,66379.0,492.37,493.26,492.02,493.12,66379.0
2020-07-21 15:05:00,492.98,493.25,491.88,491.9,55782.0,492.98,493.25,491.88,491.9,55782.0
2020-07-21 15:10:00,492.0,492.59,490.02,491.55,92628.0,492.0,492.59,490.02,491.55,92628.0
2020-07-21 15:15:00,491.57,491.8,490.03,490.68,86285.0,491.57,491.8,490.03,490.68,86285.0
2020-07-21 15:20:00,490.69,490.72,489.6,489.99,106775.0,490.69,490.72,489.6,489.99,106775.0
2020-07-21 15:25:00,489.99,491.66,489.5,490.05,98047.0,489.99,491.66,489.5,490.05,98047.0
2020-07-21 15:30:00,490.17,491.65,489.92,490.33,90145.0,490.17,491.65,489.92,490.33,90145.0
2020-07-21 15:35:00,490.39,490.71,489.22,490.17,89388.0,490.39,490.71,489.22,490.17,89388.0
2020-07-21 15:40:00,490.02,491.5,489.22,491.25,116063.0,490.02,491.5,489.22,491.25,116063.0
2020-07-21 15:45:00,491.21,491.85,490.84,491.51,99596.0,491.21,491.85,490.84,491.51,99596.0
2020-07-21 15:50:00,491.54,491.54,488.61,489.53,148359.0,491.54,491.54,488.61,489.53,148359.0
2020-07-21 15:55:00,489.61,490.28,488.63,490.1,191574.0,489.61,490.28,488.63,490.1,191574.0
2020-07-22 09:30:00,492.19,496.17,491.42,494.33,213105.0,492.19,496.17,491.42,494.33,213105.0
2020-07-22 09:35:00,494.22,494.88,490.7,492.76,86860.0,494.22,494.88,490.7,492.76,86860.0
2020-07-22 09:40:00,492.95,493.59,491.22,491.23,58784.0,492.95,493.59,491.22,491.23,58784.0
2020-07-22 09:45:00,491.15,495.02,491.11,494.9,110542.0,491.15,495.02,491.11,494.9,110542.0
2020-07-22 09:50:00,494.79,497.2,494.67,495.9,167236.0,494.79,497.2,494.67,495.9,167236.0
2020-07-22 09:55:00,495.97,496.98,493.68,495.08,76555.0,495.97,496.98,493.68,495.08,76555.0
2020-07-22 10:00:00,495.04,496.87,495.04,495.38,51490.0,495.04,496.87,495.04,495.38,51490.0
2020-07-22 10:05:00,495.18,495.72,493.61,494.26,45562.0,495.18,495.72,493.61,494.26,45562.0
2020-07-22 10:10:00,494.17,495.28,492.77,493.2,50131.0,494.17,495.28,492.77,493.2,50131.0
2020-07-22 10:15:00,493.31,495.35,492.58,494.36,60736.0,493.31,495.35,492.58,494.36,60736.0
2020-07-22 10:20:00,494.53,494.86,493.12,494.56,33650.0,494.53,494.86,493.12,494.56,33650.0
2020-07-22 10:25:00,494.58,494.6,492.38,492.5,52488.0,494.58,494.6,492.38,492.5,52488.0
2020-07-22 10:30:00,492.4,493.54,491.88,492.84,48096.0,492.4,493.54,491.88,492.84,48096.0
2020-07-22 10:35:00,493.17,494.83,492.53,494.29,41108.0,493.17,494.83,492.53,494.29,41108.0
2020-07-22 10:40:00,494.71,494.71,492.54,492.76,25725.0,494.71,494.71,492.54,492.76,25725.0
2020-07-22 10:45:00,492.86,493.08,490.15,490.77,81812.0,492.86,493.08,490.15,490.77,81812.0
2020-07-22 10:50:00,490.59,491.5,489.53,491.33,70450.0,490.59,491.5,489.53,491.33,70450.0
2020-07-22 10:55:00,491.0,491.48,490.15,490.16,36585.0,491.0,491.48,490.15,490.16,36585.0
2020-07-22 11:00:00,490.28,491.16,490.15,490.35,37253.0,490.28,491.16,490.15,490.35,37253.0
2020-07-22 11:05:00,490.48,490.66,488.81,489.01,55356.0,490.48,490.66,488.81,489.01,55356.0
2020-07-22 11:10:00,488.9,489.74,487.83,488.25,70068.0,488.9,489.74,487.83,488.25,70068.0
2020-07-22 11:15:00,488.23,489.86,487.85,489.38,67261.0,488.23,489.86,487.85,489.38,67261.0
2020-07-22 11:20:00,489.28,490.6,488.98,490.0,53579.0,489.28,490.6,488.98,490.0,53579.0
2020-07-22 11:25:00,489.91,491.7,489.91,491.19,68651.0,489.91,491.7,489.91,491.19,68651.0
2020-07-22 11:30:00,491.36,492.08,491.06,491.44,50719.0,491.36,492.08,491.06,491.44,50719.0
2020-07-22 11:35:00,491.68,491.85,490.88,491.53,81556.0,491.68,491.85,490.88,491.53,81556.0
2020-07-22 11:40:00,491.58,492.64,491.26,491.62,176369.0,491.58,492.64,491.26,491.62,176369.0
2020-07-22 11:45:00,491.65,491.82,490.42,490.99,38840.0,491.65,491.82,490.42,490.99,38840.0
2020-07-22 11:50:00,491.01,491.65,490.58,491.38,34918.0,491.01,491.65,490.58,491.38,34918.0
2020-07-22 11:55:00,491.28,492.07,491.25,491.83,36422.0,491.28,492.07,491.25,491.83,36422.0
2020-07-22 12:00:00,491.79,492.03,489.53,489.65,90760.0,491.79,492.03,489.53,489.65,90760.0
2020-07-22 12:05:00,489.65,492.39,489.65,492.26,131518.0,489.65,492.39,489.65,492.26,131518.0
2020-07-22 12:10:00,492.21,493.99,492.2,493.04,125786.0,492.21,493.99,492.2,493.04,125786.0
2020-07-22 12:15:00,493.06,493.78,492.2,492.76,75234.0,493.06,493.78,492.2,492.76,75234.0
2020-07-22 12:20:00,492.76,492.98,491.96,492.15,50887.0,492.76,492.98,491.96,492.15,50887.0
2020-07-22 12:25:00,492.17,493.0,491.83,492.09,50237.0,492.17,493.0,491.83,492.09,50237.0
2020-07-22 12:30:00,492.04,492.51,491.3,491.77,44401.0,492.04,492.51,491.3,491.77,44401.0
2020-07-22 12:35:00,491.8,492.39,491.13,491.13,28510.0,491.8,492.39,491.13,491.13,28510.0
2020-07-22 12:40:00,491.13,491.15,490.24,490.84,37279.0,491.13,491.15,490.24,490.84,37279.0
2020-07-22 12:45:00,490.92,491.09,490.32,490.56,29307.0,490.92,491.09,490.32,490.56,29307.0
2020-07-22 12:50:00,490.58,491.01,489.68,489.9,40311.0,490.58,491.01,489.68,489.9,40311.0
2020-07-22 12:55:00,489.84,490.49,489.69,489.75,29276.0,489.84,490.49,489.69,489.75,29276.0
2020-07-22 13:00:00,489.68,489.72,488.92,489.18,44354.0,489.68,489.72,488.92,489.18,44354.0
2020-07-22 13:05:00,489.19,489.57,488.85,488.98,35516.0,489.19,489.57,488.85,488.98,35516.0
2020-07-22 13:10:00,489.11,489.9,488.78,489.39,30618.0,489.11,489.9,488.78,489.39,30618.0
2020-07-22 13:15:00,489.39,490.35,488.94,490.22,38853.0,489.39,490.35,488.94,490.22,38853.0
2020-07-22 13:20:00,490.22,490.8,490.01,490.11,45505.0,490.22,490.8,490.01,490.11,45505.0
2020-07-22 13:25:00,490.04,490.04,489.1,489.47,26063.0,490.04,490.04,489.1,489.47,26063.0
2020-07-22 13:30:00,489.59,489.76,488.24,488.86,39865.0,489.59,489.76,488.24,488.86,39865.0
2020-07-22 13:35:00,488.82,489.32,488.6,489.13,18239.0,488.82,489.32,488.6,489.13,18239.0
2020-07-22 13:40:00,489.06,489.49,488.0,488.45,52809.0,489.06,489.49,488.0,488.45,52809.0
2020-07-22 13:45:00,488.48,489.39,488.22,488.6,37019.0,488.48,489.39,488.22,488.6,37019.0
2020-07-22 13:50:00,488.8,488.85,487.2,487.53,31905.0,488.8,488.85,487.2,487.53,31905.0
2020-07-22 13:55:00,487.54,488.67,487.37,487.98,33111.0,487.54,488.67,487.37,487.98,33111.0
2020-07-22 14:00:00,488.08,489.59,488.08,489.22,32595.0,488.08,489.59,488.08,489.22,32595.0
2020-07-22 14:05:00,489.26,489.26,488.0,488.47,40227.0,489.26,489.26,488.0,488.47,40227.0
2020-07-22 14:10:00,488.5,489.03,488.28,488.5,26357.0,488.5,489.03,488.28,488.5,26357.0
2020-07-22 14:15:00,488.61,488.79,488.24,488.24,20105.0,488.61,488.79,488.24,488.24,20105.0
2020-07-22 14:20:00,488.33,489.27,487.77,488.35,35335.0,488.33,489.27,487.77,488.35,35335.0
2020-07-22 14:25:00,488.43,488.92,488.12,488.55,20255.0,488.43,488.92,488.12,488.55,20255.0
2020-07-22 14:30:00,488.37,488.88,487.97,488.26,32578.0,488.37,488.88,487.97,488.26,32578.0
2020-07-22 14:35:00,488.16,489.0,487.98,488.8,32087.0,488.16,489.0,487.98,488.8,32087.0
2020-07-22 14:40:00,488.7,488.77,488.14,488.46,24718.0,488.7,488.77,488.14,488.46,24718.0
2020-07-22 14:45:00,488.22,488.54,488.06,488.37,33689.0,488.22,488.54,488.06,488.37,33689.0
2020-07-22 14:50:00,488.44,489.94,488.41,489.94,62401.0,488.44,489.94,488.41,489.94,62401.0
2020-07-22 14:55:00,489.89,489.96,488.82,489.11,48364.0,489.89,489.96,488.82,489.11,48364.0
2020-07-22 15:00:00,489.11,489.84,488.71,488.8,41396.0,489.11,489.84,488.71,488.8,41396.0
2020-07-22 15:05:00,488.73,489.2,488.2,488.97,39089.0,488.73,489.2,488.2,488.97,39089.0
2020-07-22 15:10:00,488.96,490.89,488.74,490.66,50689.0,488.96,490.89,488.74,490.66,50689.0
2020-07-22 15:15:00,490.67,490.67,489.72,490.33,71063.0,490.67,490.67,489.72,490.33,71063.0
2020-07-22 15:20:00,490.27,490.32,489.1,489.5,44247.0,490.27,490.32,489.1,489.5,44247.0
2020-07-22 15:25:00,489.5,489.84,488.14,488.75,63441.0,489.5,489.84,488.14,488.75,63441.0
2020-07-22 15:30:00,488.79,489.59,488.65,488.66,56253.0,488.79,489.59,488.65,488.66,56253.0
2020-07-22 15:35:00,488.75,489.89,488.74,489.8,43324.0,488.75,489.89,488.74,489.8,43324.0
2020-07-22 15:40:00,489.76,490.09,489.59,489.81,59953.0,489.76,490.09,489.59,489.81,59953.0
2020-07-22 15:45:00,489.65,490.35,489.19,490.12,49436.0,489.65,490.35,489.19,490.12,49436.0
2020-07-22 15:50:00,490.08,490.77,489.79,489.83,113134.0,490.08,490.77,489.79,489.83,113134.0
2020-07-22 15:55:00,489.82,490.65,489.47,489.54,146483.0,489.82,490.65,489.47,489.54,146483.0
2020-07-23 09:30:00,491.59,491.9,486.36,487.93,133444.0,491.59,491.9,486.36,487.93,133444.0
2020-07-23 09:35:00,487.83,490.27,487.41,489.31,72848.0,487.83,490.27,487.41,489.31,72848.0
2020-07-23 09:40:00,489.17,490.56,487.6,488.5,58861.0,489.17,490.56,487.6,488.5,58861.0
2020-07-23 09:45:00,488.39,490.86,488.39,490.11,70762.0,488.39,490.86,488.39,490.11,70762.0
2020-07-23 09:50:00,490.09,490.97,487.23,487.83,64007.0,490.09,490.97,487.23,487.83,64007.0
2020-07-23 09:55:00,487.62,487.77,486.23,487.18,75002.0,487.62,487.77,486.23,487.18,75002.0
2020-07-23 10:00:00,487.36,488.25,486.45,486.76,78331.0,487.36,488.25,486.45,486.76,78331.0
2020-07-23 10:05:00,486.75,487.83,485.36,486.35,84578.0,486.75,487.83,485.36,486.35,84578.0
2020-07-23 10:10:00,486.0,486.93,484.7,485.53,80581.0,486.0,486.93,484.7,485.53,80581.0
2020-07-23 10:15:00,485.44,486.76,484.92,485.57,59934.0,485.44,486.76,484.92,485.57,59934.0
2020-07-23 10:20:00,485.22,485.75,484.6,485.63,65777.0,485.22,485.75,484.6,485.63,65777.0
2020-07-23 10:25:00,485.82,487.43,485.78,486.99,71934.0,485.82,487.43,485.78,486.99,71934.0
2020-07-23 10:30:00,487.17,487.44,485.85,486.11,40015.0,487.17,487.44,485.85,486.11,40015.0
2020-07-23 10:35:00,486.36,487.12,484.66,485.63,38395.0,486.36,487.12,484.66,485.63,38395.0
2020-07-23 10:40:00,485.7,486.35,485.35,486.02,32910.0,485.7,486.35,485.35,486.02,32910.0
2020-07-23 10:45:00,486.25,487.25,485.59,486.98,48873.0,486.25,487.25,485.59,486.98,48873.0
2020-07-23 10:50:00,486.71,487.37,485.9,486.39,35182.0,486.71,487.37,485.9,486.39,35182.0
2020-07-23 10:55:00,486.49,486.68,485.08,485.33,33719.0,486.49,486.68,485.08,485.33,33719.0
2020-07-23 11:00:00,485.49,487.0,485.35,485.35,32189.0,485.49,487.0,485.35,485.35,32189.0
2020-07-23 11:05:00,485.44,486.25,484.85,485.99,41726.0,485.44,486.25,484.85,485.99,41726.0
2020-07-23 11:10:00,486.12,487.12,485.57,486.6,37223.0,486.12,487.12,485.57,486.6,37223.0
2020-07-23 11:15:00,486.64,487.08,486.15,486.15,16528.0,486.64,487.08,486.15,486.15,16528.0
2020-07-23 11:20:00,486.48,486.79,486.0,486.28,19034.0,486.48,486.79,486.0,486.28,19034.0
2020-07-23 11:25:00,486.28,486.86,485.64,486.13,31525.0,486.28,486.86,485.64,486.13,31525.0
2020-07-23 11:30:00,486.33,487.94,484.83,487.28,113176.0,486.33,487.94,484.83,487.28,113176.0
2020-07-23 11:35:00,487.37,487.74,486.48,487.42,73232.0,487.37,487.74,486.48,487.42,73232.0
2020-07-23 11:40:00,487.35,487.87,486.35,487.65,58686.0,487.35,487.87,486.35,487.65,58686.0
2020-07-23 11:45:00,487.75,488.18,486.53,486.63,104654.0,487.75,488.18,486.53,486.63,104654.0
2020-07-23 11:50:00,486.69,487.67,486.45,487.15,20270.0,486.69,487.67,486.45,487.15,20270.0
2020-07-23 11:55:00,487.26,487.86,487.03,487.1,19125.0,487.26,487.86,487.03,487.1,19125.0
2020-07-23 12:00:00,487.06,487.06,485.1,485.2,42362.0,487.06,487.06,485.1,485.2,42362.0
2020-07-23 12:05:00,485.1,485.13,482.0,482.73,106907.0,485.1,485.13,482.0,482.73,106907.0
2020-07-23 12:10:00,482.72,484.87,482.14,484.4,49806.0,482.72,484.87,482.14,484.4,49806.0
2020-07-23 12:15:00,484.3,484.69,482.36,482.4,53377.0,484.3,484.69,482.36,482.4,53377.0
2020-07-23 12:20:00,482.64,483.99,481.41,482.13,69290.0,482.64,483.99,481.41,482.13,69290.0
2020-07-23 12:25:00,482.24,483.0,481.41,482.77,58705.0,482.24,483.0,481.41,482.77,58705.0
2020-07-23 12:30:00,482.58,483.15,481.09,481.23,63886.0,482.58,483.15,481.09,481.23,63886.0
2020-07-23 12:35:00,481.0,481.76,479.66,479.73,94561.0,481.0,481.76,479.66,479.73,94561.0
2020-07-23 12:40:00,479.8,481.85,479.6,481.24,55091.0,479.8,481.85,479.6,481.24,55091.0
2020-07-23 12:45:00,480.93,482.73,480.76,482.32,54008.0,480.93,482.73,480.76,482.32,54008.0
2020-07-23 12:50:00,482.03,482.08,480.49,480.74,45331.0,482.03,482.08,480.49,480.74,45331.0
2020-07-23 12:55:00,481.0,483.12,480.76,483.0,58057.0,481.0,483.12,480.76,483.0,58057.0
2020-07-23 13:00:00,482.95,484.52,482.69,484.35,60178.0,482.95,484.52,482.69,484.35,60178.0
2020-07-23 13:05:00,484.3,484.3,483.3,483.71,34242.0,484.3,484.3,483.3,483.71,34242.0
2020-07-23 13:10:00,483.71,484.82,483.07,484.01,58260.0,483.71,484.82,483.07,484.01,58260.0
2020-07-23 13:15:00,484.23,484.7,482.1,482.61,46602.0,484.23,484.7,482.1,482.61,46602.0
2020-07-23 13:20:00,482.6,482.73,481.42,481.42,49952.0,482.6,482.73,481.42,481.42,49952.0
2020-07-23 13:25:00,481.59,483.02,481.42,482.58,34129.0,481.59,483.02,481.42,482.58,34129.0
2020-07-23 13:30:00,482.44,483.16,480.59,480.95,47451.0,482.44,483.16,480.59,480.95,47451.0
2020-07-23 13:35:00,480.9,481.92,480.2,481.2,36244.0,480.9,481.92,480.2,481.2,36244.0
2020-07-23 13:40:00,481.23,481.63,480.0,480.68,44398.0,481.23,481.63,480.0,480.68,44398.0
2020-07-23 13:45:00,480.67,481.15,478.0,478.02,54734.0,480.67,481.15,478.0,478.02,54734.0
2020-07-23 13:50:00,478.22,479.0,477.33,477.43,78457.0,478.22,479.0,477.33,477.43,78457.0
2020-07-23 13:55:00,477.56,477.72,476.57,477.49,114279.0,477.56,477.72,476.57,477.49,114279.0
2020-07-23 14:00:00,477.2,477.95,475.3,475.42,74172.0,477.2,477.95,475.3,475.42,74172.0
2020-07-23 14:05:00,475.51,476.95,475.3,475.88,83604.0,475.51,476.95,475.3,475.88,83604.0
2020-07-23 14:10:00,475.69,475.79,473.1,474.49,165253.0,475.69,475.79,473.1,474.49,165253.0
2020-07-23 14:15:00,474.57,474.85,472.02,474.56,98040.0,474.57,474.85,472.02,474.56,98040.0
2020-07-23 14:20:00,474.53,475.5,473.8,475.37,66315.0,474.53,475.5,473.8,475.37,66315.0
2020-07-23 14:25:00,475.5,476.91,474.82,476.55,62154.0,475.5,476.91,474.82,476.55,62154.0
2020-07-23 14:30:00,476.3,478.14,476.0,478.14,73058.0,476.3,478.14,476.0,478.14,73058.0
2020-07-23 14:35:00,477.82,478.75,474.61,475.01,76478.0,477.82,478.75,474.61,475.01,76478.0
2020-07-23 14:40:00,474.88,476.41,474.42,475.8,62030.0,474.88,476.41,474.42,475.8,62030.0
2020-07-23 14:45:00,475.68,476.7,474.51,476.44,71276.0,475.68,476.7,474.51,476.44,71276.0
2020-07-23 14:50:00,476.56,477.34,476.09,476.4,49573.0,476.56,477.34,476.09,476.4,49573.0
2020-07-23 14:55:00,476.41,476.67,475.04,475.65,48044.0,476.41,476.67,475.04,475.65,48044.0
2020-07-23 15:00:00,476.05,476.73,475.13,475.92,47514.0,476.05,476.73,475.13,475.92,47514.0
2020-07-23 15:05:00,475.96,476.47,475.0,475.35,47157.0,475.96,476.47,475.0,475.35,47157.0
2020-07-23 15:10:00,475.46,475.99,474.99,475.5,34728.0,475.46,475.99,474.99,475.5,34728.0
2020-07-23 15:15:00,475.22,476.2,475.22,475.95,51085.0,475.22,476.2,475.22,475.95,51085.0
2020-07-23 15:20:00,476.04,477.0,475.66,475.66,79982.0,476.04,477.0,475.66,475.66,79982.0
2020-07-23 15:25:00,475.64,476.48,474.65,476.27,58844.0,475.64,476.48,474.65,476.27,58844.0
2020-07-23 15:30:00,476.25,476.98,475.0,476.64,46425.0,476.25,476.98,475.0,476.64,46425.0
2020-07-23 15:35:00,476.7,477.69,475.94,477.01,58940.0,476.7,477.69,475.94,477.01,58940.0
2020-07-23 15:40:00,477.12,477.12,475.0,475.61,68450.0,477.12,477.12,475.0,475.61,68450.0
2020-07-23 15:45:00,475.54,476.67,475.34,476.27,76015.0,475.54,476.67,475.34,476.27,76015.0
2020-07-23 15:50:00,475.87,476.99,474.77,476.89,84399.0,475.87,476.99,474.77,476.89,84399.0
2020-07-23 15:55:00,477.0,477.69,476.54,477.69,147311.0,477.0,477.69,476.54,477.69,147311.0
2020-07-24 09:30:00,468.61,477.0,467.54,473.58,244070.0,468.61,477.0,467.54,473.58,244070.0
2020-07-24 09:35:00,473.54,474.51,470.58,473.95,127760.0,473.54,474.51,470.58,473.95,127760.0
2020-07-24 09:40:00,474.0,476.5,471.25,475.56,137346.0,474.0,476.5,471.25,475.56,137346.0
2020-07-24 09:45:00,475.37,478.26,474.87,475.55,134113.0,475.37,478.26,474.87,475.55,134113.0
2020-07-24 09:50:00,475.79,476.95,473.0,475.24,117429.0,475.79,476.95,473.0,475.24,117429.0
2020-07-24 09:55:00,475.71,481.39,474.75,479.89,175932.0,475.71,481.39,474.75,479.89,175932.0
2020-07-24 10:00:00,479.99,481.77,477.55,479.61,120149.0,479.99,481.77,477.55,479.61,120149.0
2020-07-24 10:05:00,479.67,481.06,478.61,480.92,65123.0,479.67,481.06,478.61,480.92,65123.0
2020-07-24 10:10:00,480.93,480.93,477.06,477.39,75996.0,480.93,480.93,477.06,477.39,75996.0
2020-07-24 10:15:00,477.39,480.28,477.1,479.56,51230.0,477.39,480.28,477.1,479.56,51230.0
2020-07-24 10:20:00,479.57,481.75,479.57,481.25,77151.0,479.57,481.75,479.57,481.25,77151.0
2020-07-24 10:25:00,481.57,482.43,480.59,481.52,76641.0,481.57,482.43,480.59,481.52,76641.0
2020-07-24 10:30:00,481.21,481.72,478.55,479.26,80290.0,481.21,481.72,478.55,479.26,80290.0
2020-07-24 10:35:00,479.62,480.13,477.78,479.08,43497.0,479.62,480.13,477.78,479.08,43497.0
2020-07-24 10:40:00,479.03,481.66,479.03,480.66,49115.0,479.03,481.66,479.03,480.66,49115.0
2020-07-24 10:45:00,480.44,482.12,480.44,481.67,46537.0,480.44,482.12,480.44,481.67,46537.0
2020-07-24 10:50:00,481.87,484.0,481.09,483.55,100608.0,481.87,484.0,481.09,483.55,100608.0
2020-07-24 10:55:00,483.38,486.23,483.35,485.73,85480.0,483.38,486.23,483.35,485.73,85480.0
2020-07-24 11:00:00,485.7,486.67,484.63,484.8,90712.0,485.7,486.67,484.63,484.8,90712.0
2020-07-24 11:05:00,484.79,485.0,483.33,483.87,78527.0,484.79,485.0,483.33,483.87,78527.0
2020-07-24 11:10:00,484.05,484.62,482.88,483.97,51067.0,484.05,484.62,482.88,483.97,51067.0
2020-07-24 11:15:00,484.22,484.49,482.6,483.77,34485.0,484.22,484.49,482.6,483.77,34485.0
2020-07-24 11:20:00,484.0,485.65,483.76,485.08,79974.0,484.0,485.65,483.76,485.08,79974.0
2020-07-24 11:25:00,485.22,487.17,485.1,486.23,91538.0,485.22,487.17,485.1,486.23,91538.0
2020-07-24 11:30:00,486.1,486.28,484.34,485.56,56694.0,486.1,486.28,484.34,485.56,56694.0
2020-07-24 11:35:00,485.52,485.52,483.4,483.4,51045.0,485.52,485.52,483.4,483.4,51045.0
2020-07-24 11:40:00,483.39,485.2,483.39,484.99,43082.0,483.39,485.2,483.39,484.99,43082.0
2020-07-24 11:45:00,484.85,485.23,483.15,483.3,23155.0,484.85,485.23,483.15,483.3,23155.0
2020-07-24 11:50:00,483.4,483.97,483.12,483.52,24891.0,483.4,483.97,483.12,483.52,24891.0
2020-07-24 11:55:00,483.13,484.35,482.71,484.34,51950.0,483.13,484.35,482.71,484.34,51950.0
2020-07-24 12:00:00,484.5,484.5,483.0,483.78,37048.0,484.5,484.5,483.0,483.78,37048.0
2020-07-24 12:05:00,483.69,483.87,481.19,481.33,94858.0,483.69,483.87,481.19,481.33,94858.0
2020-07-24 12:10:00,481.31,482.33,479.0,479.07,121684.0,481.31,482.33,479.0,479.07,121684.0
2020-07-24 12:15:00,479.17,480.92,479.01,479.37,101939.0,479.17,480.92,479.01,479.37,101939.0
2020-07-24 12:20:00,479.51,480.42,479.01,479.06,26759.0,479.51,480.42,479.01,479.06,26759.0
2020-07-24 12:25:00,479.22,481.62,479.02,481.31,29360.0,479.22,481.62,479.02,481.31,29360.0
2020-07-24 12:30:00,481.38,482.01,480.37,481.06,127317.0,481.38,482.01,480.37,481.06,127317.0
2020-07-24 12:35:00,481.19,481.45,480.63,481.33,49717.0,481.19,481.45,480.63,481.33,49717.0
2020-07-24 12:40:00,481.19,481.61,480.26,480.49,35019.0,481.19,481.61,480.26,480.49,35019.0
2020-07-24 12:45:00,480.65,481.0,479.62,480.37,23560.0,480.65,481.0,479.62,480.37,23560.0
2020-07-24 12:50:00,480.28,480.47,479.31,479.66,27904.0,480.28,480.47,479.31,479.66,27904.0
2020-07-24 12:55:00,479.51,479.88,478.6,479.2,21088.0,479.51,479.88,478.6,479.2,21088.0
2020-07-24 13:00:00,478.92,480.05,478.78,478.99,41954.0,478.92,480.05,478.78,478.99,41954.0
2020-07-24 13:05:00,479.35,479.39,477.44,478.07,48577.0,479.35,479.39,477.44,478.07,48577.0
2020-07-24 13:10:00,477.98,478.15,476.67,476.68,29615.0,477.98,478.15,476.67,476.68,29615.0
2020-07-24 13:15:00,476.6,477.51,476.5,476.98,48367.0,476.6,477.51,476.5,476.98,48367.0
2020-07-24 13:20:00,476.9,478.31,476.88,478.15,28530.0,476.9,478.31,476.88,478.15,28530.0
2020-07-24 13:25:00,478.09,479.75,477.96,479.48,32211.0,478.09,479.75,477.96,479.48,32211.0
2020-07-24 13:30:00,479.46,479.46,477.79,477.91,37502.0,479.46,479.46,477.79,477.91,37502.0
2020-07-24 13:35:00,477.92,479.13,477.82,478.89,28207.0,477.92,479.13,477.82,478.89,28207.0
2020-07-24 13:40:00,479.07,480.41,478.98,479.4,56824.0,479.07,480.41,478.98,479.4,56824.0
2020-07-24 13:45:00,479.47,481.08,479.46,480.9,49236.0,479.47,481.08,479.46,480.9,49236.0
2020-07-24 13:50:00,480.99,481.22,480.01,480.47,32774.0,480.99,481.22,480.01,480.47,32774.0
2020-07-24 13:55:00,480.62,482.0,480.49,481.83,52362.0,480.62,482.0,480.49,481.83,52362.0
2020-07-24 14:00:00,481.91,482.83,481.22,482.08,72967.0,481.91,482.83,481.22,482.08,72967.0
2020-07-24 14:05:00,481.92,482.68,481.22,482.19,51480.0,481.92,482.68,481.22,482.19,51480.0
2020-07-24 14:10:00,482.33,482.74,481.71,481.93,40320.0,482.33,482.74,481.71,481.93,40320.0
2020-07-24 14:15:00,482.1,482.19,480.61,480.83,34363.0,482.1,482.19,480.61,480.83,34363.0
2020-07-24 14:20:00,480.76,481.62,480.71,481.31,16289.0,480.76,481.62,480.71,481.31,16289.0
2020-07-24 14:25:00,481.37,483.0,481.28,482.99,33126.0,481.37,483.0,481.28,482.99,33126.0
2020-07-24 14:30:00,482.87,482.96,481.26,481.5,31885.0,482.87,482.96,481.26,481.5,31885.0
2020-07-24 14:35:00,481.64,482.68,480.92,482.51,29984.0,481.64,482.68,480.92,482.51,29984.0
2020-07-24 14:40:00,482.54,482.54,481.08,481.36,23591.0,482.54,482.54,481.08,481.36,23591.0
2020-07-24 14:45:00,481.52,481.79,480.78,480.94,14831.0,481.52,481.79,480.78,480.94,14831.0
2020-07-24 14:50:00,481.27,481.92,480.8,480.95,28625.0,481.27,481.92,480.8,480.95,28625.0
2020-07-24 14:55:00,481.03,481.98,480.26,481.69,51466.0,481.03,481.98,480.26,481.69,51466.0
2020-07-24 15:00:00,481.82,481.96,481.03,481.93,24706.0,481.82,481.96,481.03,481.93,24706.0
2020-07-24 15:05:00,481.93,482.0,481.37,481.81,34427.0,481.93,482.0,481.37,481.81,34427.0
2020-07-24 15:10:00,481.75,482.12,481.16,481.35,36587.0,481.75,482.12,481.16,481.35,36587.0
2020-07-24 15:15:00,481.33,481.41,480.05,480.5,34833.0,481.33,481.41,480.05,480.5,34833.0
2020-07-24 15:20:00,480.28,481.05,480.17,480.3,33206.0,480.28,481.05,480.17,480.3,33206.0
2020-07-24 15:25:00,480.38,481.02,479.15,479.85,45760.0,480.38,481.02,479.15,479.85,45760.0
2020-07-24 15:30:00,479.57,480.09,479.02,479.23,53949.0,479.57,480.09,479.02,479.23,53949.0
2020-07-24 15:35:00,479.53,480.69,479.2,480.33,49402.0,479.53,480.69,479.2,480.33,49402.0
2020-07-24 15:40:00,480.3,480.84,479.75,479.9,39732.0,480.3,480.84,479.75,479.9,39732.0
2020-07-24 15:45:00,479.7,480.2,479.55,480.09,37905.0,479.7,480.2,479.55,480.09,37905.0
2020-07-24 15:50:00,479.73,480.42,479.1,480.1,57562.0,479.73,480.42,479.1,480.1,57562.0
2020-07-24 15:55:00,480.0,480.73,479.9,480.45,84671.0,480.0,480.73,479.9,480.45,84671.0
2020-07-27 09:30:00,484.51,487.89,482.31,486.58,172489.0,484.51,487.89,482.31,486.58,172489.0
2020-07-27 09:35:00,486.45,487.59,484.59,485.95,83698.0,486.45,487.59,484.59,485.95,83698.0
2020-07-27 09:40:00,485.76,487.82,485.11,486.31,89732.0,485.76,487.82,485.11,486.31,89732.0
2020-07-27 09:45:00,486.32,487.39,484.12,487.23,86101.0,486.32,487.39,484.12,487.23,86101.0
2020-07-27 09:50:00,487.25,487.89,485.42,485.86,64466.0,487.25,487.89,485.42,485.86,64466.0
2020-07-27 09:55:00,485.88,486.52,484.32,484.96,46250.0,485.88,486.52,484.32,484.96,46250.0
2020-07-27 10:00:00,485.03,487.41,484.8,487.12,62974.0,485.03,487.41,484.8,487.12,62974.0
2020-07-27 10:05:00,486.94,486.94,484.15,485.38,68544.0,486.94,486.94,484.15,485.38,68544.0
2020-07-27 10:10:00,485.32,486.07,482.91,484.2,69929.0,485.32,486.07,482.91,484.2,69929.0
2020-07-27 10:15:00,484.05,485.93,483.63,485.03,51554.0,484.05,485.93,483.63,485.03,51554.0
2020-07-27 10:20:00,484.99,485.87,483.21,484.72,74441.0,484.99,485.87,483.21,484.72,74441.0
2020-07-27 10:25:00,484.72,485.85,484.2,485.35,66697.0,484.72,485.85,484.2,485.35,66697.0
2020-07-27 10:30:00,485.46,487.49,485.0,486.78,91232.0,485.46,487.49,485.0,486.78,91232.0
2020-07-27 10:35:00,486.98,488.47,486.1,488.18,98406.0,486.98,488.47,486.1,488.18,98406.0
2020-07-27 10:40:00,488.19,488.94,487.11,487.55,63499.0,488.19,488.94,487.11,487.55,63499.0
2020-07-27 10:45:00,487.51,488.83,487.11,488.38,51149.0,487.51,488.83,487.11,488.38,51149.0
2020-07-27 10:50:00,488.27,489.0,487.29,488.7,51288.0,488.27,489.0,487.29,488.7,51288.0
2020-07-27 10:55:00,488.49,488.8,487.16,488.34,41199.0,488.49,488.8,487.16,488.34,41199.0
2020-07-27 11:00:00,488.35,488.88,487.34,487.98,57061.0,488.35,488.88,487.34,487.98,57061.0
2020-07-27 11:05:00,487.97,488.61,487.15,487.87,44823.0,487.97,488.61,487.15,487.87,44823.0
2020-07-27 11:10:00,487.78,488.22,485.03,485.29,57436.0,487.78,488.22,485.03,485.29,57436.0
2020-07-27 11:15:00,485.34,486.86,485.0,486.65,75110.0,485.34,486.86,485.0,486.65,75110.0
2020-07-27 11:20:00,486.69,486.69,484.72,484.97,39909.0,486.69,486.69,484.72,484.97,39909.0
2020-07-27 11:25:00,484.6,486.2,484.21,485.04,43423.0,484.6,486.2,484.21,485.04,43423.0
2020-07-27 11:30:00,485.16,486.71,485.01,486.14,40422.0,485.16,486.71,485.01,486.14,40422.0
2020-07-27 11:35:00,486.0,486.0,483.63,484.53,45166.0,486.0,486.0,483.63,484.53,45166.0
2020-07-27 11:40:00,484.44,484.93,483.18,483.49,74921.0,484.44,484.93,483.18,483.49,74921.0
2020-07-27 11:45:00,483.42,486.09,483.18,485.63,84621.0,483.42,486.09,483.18,485.63,84621.0
2020-07-27 11:50:00,485.45,486.18,485.04,485.96,24140.0,485.45,486.18,485.04,485.96,24140.0
2020-07-27 11:55:00,486.02,486.46,485.3,485.92,19568.0,486.02,486.46,485.3,485.92,19568.0
2020-07-27 12:00:00,485.98,486.53,485.42,486.44,21841.0,485.98,486.53,485.42,486.44,21841.0
2020-07-27 12:05:00,486.35,487.09,486.0,486.99,26735.0,486.35,487.09,486.0,486.99,26735.0
2020-07-27 12:10:00,487.11,488.23,486.88,488.05,22973.0,487.11,488.23,486.88,488.05,22973.0
2020-07-27 12:15:00,487.98,488.62,487.38,487.53,32210.0,487.98,488.62,487.38,487.53,32210.0
2020-07-27 12:20:00,487.57,488.14,487.34,487.83,17465.0,487.57,488.14,487.34,487.83,17465.0
2020-07-27 12:25:00,487.88,488.36,487.48,487.78,20471.0,487.88,488.36,487.48,487.78,20471.0
2020-07-27 12:30:00,487.75,488.69,486.91,488.48,28258.0,487.75,488.69,486.91,488.48,28258.0
2020-07-27 12:35:00,488.52,489.76,488.21,489.48,55182.0,488.52,489.76,488.21,489.48,55182.0
2020-07-27 12:40:00,489.49,489.95,488.97,489.29,40721.0,489.49,489.95,488.97,489.29,40721.0
2020-07-27 12:45:00,489.33,489.64,488.56,488.83,35582.0,489.33,489.64,488.56,488.83,35582.0
2020-07-27 12:50:00,488.8,489.72,488.27,489.49,28032.0,488.8,489.72,488.27,489.49,28032.0
2020-07-27 12:55:00,489.5,490.04,489.32,489.5,52912.0,489.5,490.04,489.32,489.5,52912.0
2020-07-27 13:00:00,489.51,490.55,489.44,490.4,37467.0,489.51,490.55,489.44,490.4,37467.0
2020-07-27 13:05:00,490.29,491.25,490.14,490.97,76979.0,490.29,491.25,490.14,490.97,76979.0
2020-07-27 13:10:00,491.0,492.23,491.0,492.04,108963.0,491.0,492.23,491.0,492.04,108963.0
2020-07-27 13:15:00,492.14,492.26,491.12,492.17,60421.0,492.14,492.26,491.12,492.17,60421.0
2020-07-27 13:20:00,492.15,493.74,491.86,493.48,88869.0,492.15,493.74,491.86,493.48,88869.0
2020-07-27 13:25:00,493.45,494.77,492.68,493.06,133744.0,493.45,494.77,492.68,493.06,133744.0
2020-07-27 13:30:00,493.03,493.1,492.0,492.66,48973.0,493.03,493.1,492.0,492.66,48973.0
2020-07-27 13:35:00,492.62,492.78,491.55,492.24,77526.0,492.62,492.78,491.55,492.24,77526.0
2020-07-27 13:40:00,492.18,493.0,491.29,491.68,59625.0,492.18,493.0,491.29,491.68,59625.0
2020-07-27 13:45:00,491.93,492.52,491.48,492.14,42065.0,491.93,492.52,491.48,492.14,42065.0
2020-07-27 13:50:00,492.04,492.43,491.23,491.32,48530.0,492.04,492.43,491.23,491.32,48530.0
2020-07-27 13:55:00,491.39,492.19,491.2,492.08,43834.0,491.39,492.19,491.2,492.08,43834.0
2020-07-27 14:00:00,492.19,493.32,491.97,492.66,70186.0,492.19,493.32,491.97,492.66,70186.0
2020-07-27 14:05:00,492.67,493.74,491.14,491.32,74505.0,492.67,493.74,491.14,491.32,74505.0
2020-07-27 14:10:00,491.47,493.12,490.71,493.12,81254.0,491.47,493.12,490.71,493.12,81254.0
2020-07-27 14:15:00,492.98,493.99,492.79,493.55,81937.0,492.98,493.99,492.79,493.55,81937.0
2020-07-27 14:20:00,493.47,494.67,493.46,494.61,71801.0,493.47,494.67,493.46,494.61,71801.0
2020-07-27 14:25:00,494.63,494.95,494.12,494.8,70364.0,494.63,494.95,494.12,494.8,70364.0
2020-07-27 14:30:00,494.8,494.87,494.12,494.66,49937.0,494.8,494.87,494.12,494.66,49937.0
2020-07-27 14:35:00,494.57,495.2,494.2,494.58,86081.0,494.57,495.2,494.2,494.58,86081.0
2020-07-27 14:40:00,494.56,494.64,493.68,493.98,31503.0,494.56,494.64,493.68,493.98,31503.0
2020-07-27 14:45:00,494.04,494.9,493.28,494.76,40326.0,494.04,494.9,493.28,494.76,40326.0
2020-07-27 14:50:00,494.84,495.51,494.19,494.29,58578.0,494.84,495.51,494.19,494.29,58578.0
2020-07-27 14:55:00,494.32,494.95,494.1,494.65,60780.0,494.32,494.95,494.1,494.65,60780.0
2020-07-27 15:00:00,494.5,495.99,494.41,495.69,86267.0,494.5,495.99,494.41,495.69,86267.0
2020-07-27 15:05:00,495.67,496.12,494.95,496.04,69917.0,495.67,496.12,494.95,496.04,69917.0
2020-07-27 15:10:00,496.01,496.73,495.79,496.37,75173.0,496.01,496.73,495.79,496.37,75173.0
2020-07-27 15:15:00,496.3,496.8,495.0,496.3,77601.0,496.3,496.8,495.0,496.3,77601.0
2020-07-27 15:20:00,496.12,496.59,495.66,496.04,48209.0,496.12,496.59,495.66,496.04,48209.0
2020-07-27 15:25:00,496.04,496.92,495.87,496.27,67349.0,496.04,496.92,495.87,496.27,67349.0
2020-07-27 15:30:00,496.17,496.69,495.41,495.81,43641.0,496.17,496.69,495.41,495.81,43641.0
2020-07-27 15:35:00,495.61,496.58,495.58,496.12,48211.0,495.61,496.58,495.58,496.12,48211.0
2020-07-27 15:40:00,496.0,496.69,495.38,496.05,48007.0,496.0,496.69,495.38,496.05,48007.0
2020-07-27 15:45:00,496.0,496.35,495.64,496.13,79551.0,496.0,496.35,495.64,496.13,79551.0
2020-07-27 15:50:00,496.05,496.43,495.5,495.86,116069.0,496.05,496.43,495.5,495.86,116069.0
2020-07-27 15:55:00,495.68,496.21,495.02,495.7,180045.0,495.68,496.21,495.02,495.7,180045.0
2020-07-28 09:30:00,496.51,497.8,490.64,492.51,191147.0,496.51,497.8,490.64,492.51,191147.0
2020-07-28 09:35:00,492.13,494.11,488.97,491.59,123720.0,492.13,494.11,488.97,491.59,123720.0
2020-07-28 09:40:00,491.85,492.63,490.0,491.05,68792.0,491.85,492.63,490.0,491.05,68792.0
2020-07-28 09:45:00,491.09,492.87,490.29,490.5,86763.0,491.09,492.87,490.29,490.5,86763.0
2020-07-28 09:50:00,490.2,490.55,488.35,489.12,93051.0,490.2,490.55,488.35,489.12,93051.0
2020-07-28 09:55:00,489.24,491.68,488.79,491.0,80366.0,489.24,491.68,488.79,491.0,80366.0
2020-07-28 10:00:00,491.24,491.71,489.39,490.78,34152.0,491.24,491.71,489.39,490.78,34152.0
2020-07-28 10:05:00,490.82,491.98,490.02,491.56,54342.0,490.82,491.98,490.02,491.56,54342.0
2020-07-28 10:10:00,491.61,492.0,489.8,491.21,56518.0,491.61,492.0,489.8,491.21,56518.0
2020-07-28 10:15:00,491.2,491.75,489.46,490.42,61029.0,491.2,491.75,489.46,490.42,61029.0
2020-07-28 10:20:00,490.56,491.87,490.49,491.78,52049.0,490.56,491.87,490.49,491.78,52049.0
2020-07-28 10:25:00,491.76,492.8,490.59,490.98,74363.0,491.76,492.8,490.59,490.98,74363.0
2020-07-28 10:30:00,490.9,491.96,490.29,490.78,42147.0,490.9,491.96,490.29,490.78,42147.0
2020-07-28 10:35:00,490.91,491.21,489.56,490.66,35977.0,490.91,491.21,489.56,490.66,35977.0
2020-07-28 10:40:00,490.67,491.16,489.63,489.63,47270.0,490.67,491.16,489.63,489.63,47270.0
2020-07-28 10:45:00,489.55,491.18,489.1,490.85,54590.0,489.55,491.18,489.1,490.85,54590.0
2020-07-28 10:50:00,491.04,491.22,489.75,490.89,23550.0,491.04,491.22,489.75,490.89,23550.0
2020-07-28 10:55:00,490.92,492.25,490.74,491.84,38205.0,490.92,492.25,490.74,491.84,38205.0
2020-07-28 11:00:00,491.91,492.11,490.81,491.01,25562.0,491.91,492.11,490.81,491.01,25562.0
2020-07-28 11:05:00,490.91,490.91,489.75,490.3,40126.0,490.91,490.91,489.75,490.3,40126.0
2020-07-28 11:10:00,490.41,492.3,489.83,491.87,32211.0,490.41,492.3,489.83,491.87,32211.0
2020-07-28 11:15:00,491.84,492.47,491.2,491.4,24914.0,491.84,492.47,491.2,491.4,24914.0
2020-07-28 11:20:00,491.47,492.12,490.91,491.91,31268.0,491.47,492.12,490.91,491.91,31268.0
2020-07-28 11:25:00,491.94,492.18,491.16,491.64,32102.0,491.94,492.18,491.16,491.64,32102.0
2020-07-28 11:30:00,491.74,494.64,491.69,494.39,144127.0,491.74,494.64,491.69,494.39,144127.0
2020-07-28 11:35:00,494.29,495.13,493.69,494.64,69210.0,494.29,495.13,493.69,494.64,69210.0
2020-07-28 11:40:00,494.75,495.5,493.22,493.41,61384.0,494.75,495.5,493.22,493.41,61384.0
2020-07-28 11:45:00,493.37,494.04,492.85,493.37,45465.0,493.37,494.04,492.85,493.37,45465.0
2020-07-28 11:50:00,493.28,493.95,492.7,493.13,41241.0,493.28,493.95,492.7,493.13,41241.0
2020-07-28 11:55:00,493.27,493.53,492.49,492.68,27298.0,493.27,493.53,492.49,492.68,27298.0
2020-07-28 12:00:00,492.76,492.99,491.87,492.24,23519.0,492.76,492.99,491.87,492.24,23519.0
2020-07-28 12:05:00,492.08,492.75,491.19,492.54,79669.0,492.08,492.75,491.19,492.54,79669.0
2020-07-28 12:10:00,492.45,492.9,492.2,492.56,37037.0,492.45,492.9,492.2,492.56,37037.0
2020-07-28 12:15:00,492.56,493.35,492.12,492.16,36786.0,492.56,493.35,492.12,492.16,36786.0
2020-07-28 12:20:00,492.1,493.54,492.1,493.08,65636.0,492.1,493.54,492.1,493.08,65636.0
2020-07-28 12:25:00,493.27,493.27,492.5,492.83,50827.0,493.27,493.27,492.5,492.83,50827.0
2020-07-28 12:30:00,493.05,493.06,492.01,492.21,26395.0,493.05,493.06,492.01,492.21,26395.0
2020-07-28 12:35:00,492.13,492.6,491.37,492.39,24534.0,492.13,492.6,491.37,492.39,24534.0
2020-07-28 12:40:00,492.79,492.98,492.05,492.21,26362.0,492.79,492.98,492.05,492.21,26362.0
2020-07-28 12:45:00,492.2,493.52,492.13,493.36,25955.0,492.2,493.52,492.13,493.36,25955.0
2020-07-28 12:50:00,493.37,494.66,493.37,494.59,49829.0,493.37,494.66,493.37,494.59,49829.0
2020-07-28 12:55:00,494.54,494.79,493.84,494.28,65773.0,494.54,494.79,493.84,494.28,65773.0
2020-07-28 13:00:00,494.45,495.08,493.5,493.77,50636.0,494.45,495.08,493.5,493.77,50636.0
2020-07-28 13:05:00,493.75,493.82,493.02,493.4,30664.0,493.75,493.82,493.02,493.4,30664.0
2020-07-28 13:10:00,493.43,493.74,493.04,493.59,35263.0,493.43,493.74,493.04,493.59,35263.0
2020-07-28 13:15:00,493.49,494.21,493.12,493.42,36163.0,493.49,494.21,493.12,493.42,36163.0
2020-07-28 13:20:00,493.49,494.68,493.48,494.28,34051.0,493.49,494.68,493.48,494.28,34051.0
2020-07-28 13:25:00,494.38,494.48,493.52,493.68,36204.0,494.38,494.48,493.52,493.68,36204.0
2020-07-28 13:30:00,493.78,494.65,493.54,494.26,28098.0,493.78,494.65,493.54,494.26,28098.0
2020-07-28 13:35:00,494.36,494.88,494.05,494.87,21030.0,494.36,494.88,494.05,494.87,21030.0
2020-07-28 13:40:00,494.82,495.58,494.69,494.82,42387.0,494.82,495.58,494.69,494.82,42387.0
2020-07-28 13:45:00,494.9,495.56,494.84,495.26,20637.0,494.9,495.56,494.84,495.26,20637.0
2020-07-28 13:50:00,495.25,495.46,494.61,494.81,24731.0,495.25,495.46,494.61,494.81,24731.0
2020-07-28 13:55:00,494.81,494.85,493.87,493.98,22503.0,494.81,494.85,493.87,493.98,22503.0
2020-07-28 14:00:00,494.14,494.14,492.86,493.02,45686.0,494.14,494.14,492.86,493.02,45686.0
2020-07-28 14:05:00,493.2,493.36,492.24,492.65,57563.0,493.2,493.36,492.24,492.65,57563.0
2020-07-28 14:10:00,492.66,493.27,492.63,492.67,28110.0,492.66,493.27,492.63,492.67,28110.0
2020-07-28 14:15:00,492.71,493.25,492.63,492.9,25194.0,492.71,493.25,492.63,492.9,25194.0
2020-07-28 14:20:00,492.87,494.08,492.8,493.61,42332.0,492.87,494.08,492.8,493.61,42332.0
2020-07-28 14:25:00,493.67,493.82,492.42,492.5,32275.0,493.67,493.82,492.42,492.5,32275.0
2020-07-28 14:30:00,492.43,492.7,491.68,492.6,45696.0,492.43,492.7,491.68,492.6,45696.0
2020-07-28 14:35:00,492.53,492.79,492.0,492.14,24018.0,492.53,492.79,492.0,492.14,24018.0
2020-07-28 14:40:00,492.13,492.5,491.45,491.78,23899.0,492.13,492.5,491.45,491.78,23899.0
2020-07-28 14:45:00,491.86,492.4,491.43,491.59,26881.0,491.86,492.4,491.43,491.59,26881.0
2020-07-28 14:50:00,491.82,491.88,491.08,491.46,21943.0,491.82,491.88,491.08,491.46,21943.0
2020-07-28 14:55:00,491.5,492.48,491.07,491.43,42132.0,491.5,492.48,491.07,491.43,42132.0
2020-07-28 15:00:00,491.43,491.85,490.17,490.29,38720.0,491.43,491.85,490.17,490.29,38720.0
2020-07-28 15:05:00,490.2,490.5,489.56,490.0,43776.0,490.2,490.5,489.56,490.0,43776.0
2020-07-28 15:10:00,490.07,490.52,488.88,489.49,59838.0,490.07,490.52,488.88,489.49,59838.0
2020-07-28 15:15:00,489.4,490.4,488.62,490.4,59035.0,489.4,490.4,488.62,490.4,59035.0
2020-07-28 15:20:00,490.18,490.71,489.6,490.55,42846.0,490.18,490.71,489.6,490.55,42846.0
2020-07-28 15:25:00,490.47,490.68,489.14,489.4,33339.0,490.47,490.68,489.14,489.4,33339.0
2020-07-28 15:30:00,489.36,490.2,488.77,489.04,33666.0,489.36,490.2,488.77,489.04,33666.0
2020-07-28 15:35:00,489.1,489.45,488.01,488.01,60388.0,489.1,489.45,488.01,488.01,60388.0
2020-07-28 15:40:00,488.07,488.84,487.76,488.16,76035.0,488.07,488.84,487.76,488.16,76035.0
2020-07-28 15:45:00,488.16,489.09,487.96,488.49,50740.0,488.16,489.09,487.96,488.49,50740.0
2020-07-28 15:50:00,488.43,488.88,487.87,488.0,66664.0,488.43,488.88,487.87,488.0,66664.0
2020-07-28 15:55:00,488.13,489.0,487.88,488.45,100216.0,488.13,489.0,487.88,488.45,100216.0
2020-07-29 09:30:00,492.25,494.05,490.41,492.93,134806.0,492.25,494.05,490.41,492.93,134806.0
2020-07-29 09:35:00,493.19,494.5,492.01,493.4,78510.0,493.19,494.5,492.01,493.4,78510.0
2020-07-29 09:40:00,493.34,494.84,492.77,493.47,98306.0,493.34,494.84,492.77,493.47,98306.0
2020-07-29 09:45:00,493.59,494.68,492.05,492.51,63701.0,493.59,494.68,492.05,492.51,63701.0
2020-07-29 09:50:00,492.46,493.35,492.14,493.01,44569.0,492.46,493.35,492.14,493.01,44569.0
2020-07-29 09:55:00,493.55,494.38,492.06,492.68,33759.0,493.55,494.38,492.06,492.68,33759.0
2020-07-29 10:00:00,492.65,494.92,492.22,494.33,55424.0,492.65,494.92,492.22,494.33,55424.0
2020-07-29 10:05:00,494.08,494.7,492.25,492.87,46922.0,494.08,494.7,492.25,492.87,46922.0
2020-07-29 10:10:00,493.01,493.01,491.0,491.05,52543.0,493.01,493.01,491.0,491.05,52543.0
2020-07-29 10:15:00,491.17,491.65,489.55,490.36,66208.0,491.17,491.65,489.55,490.36,66208.0
2020-07-29 10:20:00,490.25,491.31,489.38,489.39,61735.0,490.25,491.31,489.38,489.39,61735.0
2020-07-29 10:25:00,489.52,490.19,488.6,489.55,66274.0,489.52,490.19,488.6,489.55,66274.0
2020-07-29 10:30:00,489.67,490.34,488.87,489.73,76176.0,489.67,490.34,488.87,489.73,76176.0
2020-07-29 10:35:00,489.69,491.69,489.69,491.31,115718.0,489.69,491.69,489.69,491.31,115718.0
2020-07-29 10:40:00,491.33,491.7,490.24,491.63,41495.0,491.33,491.7,490.24,491.63,41495.0
2020-07-29 10:45:00,491.62,492.48,490.98,491.61,51164.0,491.62,492.48,490.98,491.61,51164.0
2020-07-29 10:50:00,491.59,492.4,491.41,492.21,40552.0,491.59,492.4,491.41,492.21,40552.0
2020-07-29 10:55:00,492.16,492.83,491.69,492.83,37305.0,492.16,492.83,491.69,492.83,37305.0
2020-07-29 11:00:00,492.78,492.91,491.13,491.25,33808.0,492.78,492.91,491.13,491.25,33808.0
2020-07-29 11:05:00,491.3,492.11,490.85,491.42,32220.0,491.3,492.11,490.85,491.42,32220.0
2020-07-29 11:10:00,491.65,492.52,491.27,491.45,30663.0,491.65,492.52,491.27,491.45,30663.0
2020-07-29 11:15:00,491.29,491.8,490.25,490.25,28309.0,491.29,491.8,490.25,490.25,28309.0
2020-07-29 11:20:00,490.37,490.6,489.44,490.26,46257.0,490.37,490.6,489.44,490.26,46257.0
2020-07-29 11:25:00,490.4,490.81,489.89,490.26,28838.0,490.4,490.81,489.89,490.26,28838.0
2020-07-29 11:30:00,490.34,490.52,489.5,489.73,27688.0,490.34,490.52,489.5,489.73,27688.0
2020-07-29 11:35:00,489.74,490.67,489.61,489.97,18189.0,489.74,490.67,489.61,489.97,18189.0
2020-07-29 11:40:00,489.89,490.29,489.5,490.18,30276.0,489.89,490.29,489.5,490.18,30276.0
2020-07-29 11:45:00,490.11,490.36,489.62,489.73,20109.0,490.11,490.36,489.62,489.73,20109.0
2020-07-29 11:50:00,489.66,490.56,489.66,490.12,13028.0,489.66,490.56,489.66,490.12,13028.0
2020-07-29 11:55:00,490.02,490.42,489.71,489.79,11799.0,490.02,490.42,489.71,489.79,11799.0
2020-07-29 12:00:00,489.65,489.74,487.88,488.34,81063.0,489.65,489.74,487.88,488.34,81063.0
2020-07-29 12:05:00,488.22,488.35,486.34,486.42,55645.0,488.22,488.35,486.34,486.42,55645.0
2020-07-29 12:10:00,486.49,487.0,486.04,486.2,63270.0,486.49,487.0,486.04,486.2,63270.0
2020-07-29 12:15:00,486.25,487.0,486.0,486.47,80948.0,486.25,487.0,486.0,486.47,80948.0
2020-07-29 12:20:00,486.48,487.38,486.4,487.15,57550.0,486.48,487.38,486.4,487.15,57550.0
2020-07-29 12:25:00,487.01,487.5,486.88,487.21,32447.0,487.01,487.5,486.88,487.21,32447.0
2020-07-29 12:30:00,487.19,488.19,487.05,487.75,74241.0,487.19,488.19,487.05,487.75,74241.0
2020-07-29 12:35:00,487.69,487.89,486.63,487.15,39932.0,487.69,487.89,486.63,487.15,39932.0
2020-07-29 12:40:00,487.12,487.18,485.8,485.99,53554.0,487.12,487.18,485.8,485.99,53554.0
2020-07-29 12:45:00,485.95,486.06,485.12,485.52,64209.0,485.95,486.06,485.12,485.52,64209.0
2020-07-29 12:50:00,485.7,486.7,485.4,486.56,49449.0,485.7,486.7,485.4,486.56,49449.0
2020-07-29 12:55:00,486.71,486.93,486.0,486.26,32050.0,486.71,486.93,486.0,486.26,32050.0
2020-07-29 13:00:00,486.28,486.68,485.14,485.23,25169.0,486.28,486.68,485.14,485.23,25169.0
2020-07-29 13:05:00,485.25,485.71,485.0,485.61,48585.0,485.25,485.71,485.0,485.61,48585.0
2020-07-29 13:10:00,485.64,486.1,485.32,485.71,49156.0,485.64,486.1,485.32,485.71,49156.0
2020-07-29 13:15:00,485.76,485.97,485.01,485.87,30544.0,485.76,485.97,485.01,485.87,30544.0
2020-07-29 13:20:00,485.76,486.14,485.37,485.48,40707.0,485.76,486.14,485.37,485.48,40707.0
2020-07-29 13:25:00,485.44,485.66,485.15,485.47,21146.0,485.44,485.66,485.15,485.47,21146.0
2020-07-29 13:30:00,485.47,485.64,485.13,485.14,17227.0,485.47,485.64,485.13,485.14,17227.0
2020-07-29 13:35:00,485.1,485.35,485.05,485.15,13699.0,485.1,485.35,485.05,485.15,13699.0
2020-07-29 13:40:00,485.19,486.24,484.97,486.1,39793.0,485.19,486.24,484.97,486.1,39793.0
2020-07-29 13:45:00,486.04,487.0,485.99,486.92,29091.0,486.04,487.0,485.99,486.92,29091.0
2020-07-29 13:50:00,486.93,487.45,486.5,486.57,31340.0,486.93,487.45,486.5,486.57,31340.0
2020-07-29 13:55:00,486.64,486.96,486.15,486.67,13267.0,486.64,486.96,486.15,486.67,13267.0
2020-07-29 14:00:00,486.39,487.46,486.0,486.67,25765.0,486.39,487.46,486.0,486.67,25765.0
2020-07-29 14:05:00,486.51,487.11,486.2,487.11,15546.0,486.51,487.11,486.2,487.11,15546.0
2020-07-29 14:10:00,487.02,487.83,486.77,487.2,30154.0,487.02,487.83,486.77,487.2,30154.0
2020-07-29 14:15:00,487.21,487.47,486.61,486.72,16168.0,487.21,487.47,486.61,486.72,16168.0
2020-07-29 14:20:00,486.8,487.11,486.08,486.08,21875.0,486.8,487.11,486.08,486.08,21875.0
2020-07-29 14:25:00,486.12,486.78,485.66,486.74,25422.0,486.12,486.78,485.66,486.74,25422.0
2020-07-29 14:30:00,486.72,488.02,486.54,487.92,38812.0,486.72,488.02,486.54,487.92,38812.0
2020-07-29 14:35:00,487.91,489.08,487.85,488.71,47964.0,487.91,489.08,487.85,488.71,47964.0
2020-07-29 14:40:00,488.76,489.0,487.81,488.64,43231.0,488.76,489.0,487.81,488.64,43231.0
2020-07-29 14:45:00,488.71,489.13,487.95,488.81,32861.0,488.71,489.13,487.95,488.81,32861.0
2020-07-29 14:50:00,488.89,489.25,486.28,486.49,58860.0,488.89,489.25,486.28,486.49,58860.0
2020-07-29 14:55:00,486.4,486.87,484.84,485.06,66739.0,486.4,486.87,484.84,485.06,66739.0
2020-07-29 15:00:00,485.16,485.7,484.28,484.37,51186.0,485.16,485.7,484.28,484.37,51186.0
2020-07-29 15:05:00,484.3,485.55,484.13,485.39,41015.0,484.3,485.55,484.13,485.39,41015.0
2020-07-29 15:10:00,485.43,485.75,484.76,484.92,32820.0,485.43,485.75,484.76,484.92,32820.0
2020-07-29 15:15:00,485.0,485.41,484.25,485.07,22326.0,485.0,485.41,484.25,485.07,22326.0
2020-07-29 15:20:00,485.15,486.1,485.05,485.74,47144.0,485.15,486.1,485.05,485.74,47144.0
2020-07-29 15:25:00,485.77,486.14,485.28,485.58,25483.0,485.77,486.14,485.28,485.58,25483.0
2020-07-29 15:30:00,485.43,486.37,485.12,486.27,30344.0,485.43,486.37,485.12,486.27,30344.0
2020-07-29 15:35:00,486.21,487.0,486.21,486.75,45370.0,486.21,487.0,486.21,486.75,45370.0
2020-07-29 15:40:00,486.55,486.75,485.67,486.06,35740.0,486.55,486.75,485.67,486.06,35740.0
2020-07-29 15:45:00,486.09,486.16,485.08,485.6,52455.0,486.09,486.16,485.08,485.6,52455.0
2020-07-29 15:50:00,485.59,485.59,484.6,484.6,67912.0,485.59,485.59,484.6,484.6,67912.0
2020-07-29 15:55:00,484.43,485.15,484.16,484.47,122324.0,484.43,485.15,484.16,484.47,122324.0
2020-07-30 09:30:00,482.5,485.85,480.7,484.71,143328.0,482.5,485.85,480.7,484.71,143328.0
2020-07-30 09:35:00,484.55,485.0,482.03,483.0,42228.0,484.55,485.0,482.03,483.0,42228.0
2020-07-30 09:40:00,483.01,485.2,482.82,483.24,46944.0,483.01,485.2,482.82,483.24,46944.0
2020-07-30 09:45:00,483.09,484.76,482.37,483.11,31716.0,483.09,484.76,482.37,483.11,31716.0
2020-07-30 09:50:00,483.15,483.88,480.85,480.93,59365.0,483.15,483.88,480.85,480.93,59365.0
2020-07-30 09:55:00,480.91,481.88,480.22,481.35,45902.0,480.91,481.88,480.22,481.35,45902.0
2020-07-30 10:00:00,481.71,483.09,480.28,482.33,70557.0,481.71,483.09,480.28,482.33,70557.0
2020-07-30 10:05:00,482.37,482.6,481.02,482.38,21080.0,482.37,482.6,481.02,482.38,21080.0
2020-07-30 10:10:00,482.36,482.36,479.61,480.09,55478.0,482.36,482.36,479.61,480.09,55478.0
2020-07-30 10:15:00,479.89,480.35,478.32,478.74,95449.0,479.89,480.35,478.32,478.74,95449.0
2020-07-30 10:20:00,478.62,479.64,477.51,479.64,66358.0,478.62,479.64,477.51,479.64,66358.0
2020-07-30 10:25:00,479.55,480.57,479.2,480.33,39509.0,479.55,480.57,479.2,480.33,39509.0
2020-07-30 10:30:00,480.39,481.13,479.8,480.11,36988.0,480.39,481.13,479.8,480.11,36988.0
2020-07-30 10:35:00,480.23,482.0,479.55,481.81,51333.0,480.23,482.0,479.55,481.81,51333.0
2020-07-30 10:40:00,481.98,482.06,481.15,481.33,44881.0,481.98,482.06,481.15,481.33,44881.0
2020-07-30 10:45:00,481.52,482.17,480.45,481.17,75039.0,481.52,482.17,480.45,481.17,75039.0
2020-07-30 10:50:00,481.01,481.79,479.4,481.79,76667.0,481.01,481.79,479.4,481.79,76667.0
2020-07-30 10:55:00,481.61,482.94,481.18,482.61,47846.0,481.61,482.94,481.18,482.61,47846.0
2020-07-30 11:00:00,482.7,482.88,481.57,481.84,55867.0,482.7,482.88,481.57,481.84,55867.0
2020-07-30 11:05:00,481.93,482.39,481.38,481.76,48679.0,481.93,482.39,481.38,481.76,48679.0
2020-07-30 11:10:00,481.72,482.79,481.39,482.05,26398.0,481.72,482.79,481.39,482.05,26398.0
2020-07-30 11:15:00,481.81,483.49,481.78,483.07,37892.0,481.81,483.49,481.78,483.07,37892.0
2020-07-30 11:20:00,483.08,483.59,482.07,483.1,54639.0,483.08,483.59,482.07,483.1,54639.0
2020-07-30 11:25:00,483.05,483.75,482.41,482.92,42197.0,483.05,483.75,482.41,482.92,42197.0
2020-07-30 11:30:00,483.06,484.49,482.52,484.2,36159.0,483.06,484.49,482.52,484.2,36159.0
2020-07-30 11:35:00,483.94,484.46,483.5,484.29,78361.0,483.94,484.46,483.5,484.29,78361.0
2020-07-30 11:40:00,484.39,485.61,483.85,484.7,105915.0,484.39,485.61,483.85,484.7,105915.0
2020-07-30 11:45:00,484.78,484.96,483.82,484.93,76399.0,484.78,484.96,483.82,484.93,76399.0
2020-07-30 11:50:00,484.87,485.41,484.42,485.32,81664.0,484.87,485.41,484.42,485.32,81664.0
2020-07-30 11:55:00,485.32,485.5,484.27,484.56,55144.0,485.32,485.5,484.27,484.56,55144.0
2020-07-30 12:00:00,484.57,486.57,484.57,485.8,89795.0,484.57,486.57,484.57,485.8,89795.0
2020-07-30 12:05:00,485.82,486.34,485.0,485.25,56436.0,485.82,486.34,485.0,485.25,56436.0
2020-07-30 12:10:00,485.23,486.86,485.16,486.73,73396.0,485.23,486.86,485.16,486.73,73396.0
2020-07-30 12:15:00,486.83,487.96,486.39,486.94,105138.0,486.83,487.96,486.39,486.94,105138.0
2020-07-30 12:20:00,487.0,487.16,486.0,486.72,51615.0,487.0,487.16,486.0,486.72,51615.0
2020-07-30 12:25:00,486.77,486.88,486.01,486.58,49202.0,486.77,486.88,486.01,486.58,49202.0
2020-07-30 12:30:00,486.75,487.8,486.75,487.63,47130.0,486.75,487.8,486.75,487.63,47130.0
2020-07-30 12:35:00,487.62,487.74,486.65,487.15,27275.0,487.62,487.74,486.65,487.15,27275.0
2020-07-30 12:40:00,487.22,487.64,486.68,487.62,28060.0,487.22,487.64,486.68,487.62,28060.0
2020-07-30 12:45:00,487.5,487.62,486.86,487.18,13782.0,487.5,487.62,486.86,487.18,13782.0
2020-07-30 12:50:00,487.07,487.41,486.41,486.99,27465.0,487.07,487.41,486.41,486.99,27465.0
2020-07-30 12:55:00,487.06,487.38,486.33,486.7,25432.0,487.06,487.38,486.33,486.7,25432.0
2020-07-30 13:00:00,486.63,486.95,485.84,486.53,54096.0,486.63,486.95,485.84,486.53,54096.0
2020-07-30 13:05:00,486.61,487.17,486.34,486.75,86335.0,486.61,487.17,486.34,486.75,86335.0
2020-07-30 13:10:00,486.75,487.58,486.29,486.29,92007.0,486.75,487.58,486.29,486.29,92007.0
2020-07-30 13:15:00,486.44,487.35,486.43,486.89,68883.0,486.44,487.35,486.43,486.89,68883.0
2020-07-30 13:20:00,486.89,487.44,486.68,486.84,70456.0,486.89,487.44,486.68,486.84,70456.0
2020-07-30 13:25:00,486.75,487.56,486.24,487.49,80479.0,486.75,487.56,486.24,487.49,80479.0
2020-07-30 13:30:00,487.5,487.89,485.87,486.25,81632.0,487.5,487.89,485.87,486.25,81632.0
2020-07-30 13:35:00,486.41,486.9,485.68,486.11,75884.0,486.41,486.9,485.68,486.11,75884.0
2020-07-30 13:40:00,486.04,486.75,485.86,486.53,60161.0,486.04,486.75,485.86,486.53,60161.0
2020-07-30 13:45:00,486.47,486.82,485.26,485.61,81052.0,486.47,486.82,485.26,485.61,81052.0
2020-07-30 13:50:00,485.54,486.49,485.05,486.4,66712.0,485.54,486.49,485.05,486.4,66712.0
2020-07-30 13:55:00,486.41,487.59,486.23,487.35,69861.0,486.41,487.59,486.23,487.35,69861.0
2020-07-30 14:00:00,487.37,488.0,487.0,487.38,52379.0,487.37,488.0,487.0,487.38,52379.0
2020-07-30 14:05:00,487.3,488.35,487.2,488.16,53249.0,487.3,488.35,487.2,488.16,53249.0
2020-07-30 14:10:00,488.07,488.29,487.41,487.47,27286.0,488.07,488.29,487.41,487.47,27286.0
2020-07-30 14:15:00,487.57,487.77,486.61,486.98,27095.0,487.57,487.77,486.61,486.98,27095.0
2020-07-30 14:20:00,487.0,487.0,485.28,486.48,61628.0,487.0,487.0,485.28,486.48,61628.0
2020-07-30 14:25:00,486.35,486.48,484.89,485.11,53697.0,486.35,486.48,484.89,485.11,53697.0
2020-07-30 14:30:00,485.19,486.09,484.91,486.04,21070.0,485.19,486.09,484.91,486.04,21070.0
2020-07-30 14:35:00,485.97,486.14,485.54,485.97,23784.0,485.97,486.14,485.54,485.97,23784.0
2020-07-30 14:40:00,485.97,486.4,485.7,485.7,34349.0,485.97,486.4,485.7,485.7,34349.0
2020-07-30 14:45:00,485.63,486.29,485.59,485.87,16669.0,485.63,486.29,485.59,485.87,16669.0
2020-07-30 14:50:00,486.06,486.25,484.8,484.97,23318.0,486.06,486.25,484.8,484.97,23318.0
2020-07-30 14:55:00,485.0,485.54,484.8,485.24,19395.0,485.0,485.54,484.8,485.24,19395.0
2020-07-30 15:00:00,485.23,486.09,485.03,485.32,33070.0,485.23,486.09,485.03,485.32,33070.0
2020-07-30 15:05:00,485.31,485.34,483.98,485.1,54945.0,485.31,485.34,483.98,485.1,54945.0
2020-07-30 15:10:00,485.16,486.2,485.01,485.98,46078.0,485.16,486.2,485.01,485.98,46078.0
2020-07-30 15:15:00,486.0,487.03,485.54,486.84,29311.0,486.0,487.03,485.54,486.84,29311.0
2020-07-30 15:20:00,486.89,487.24,486.03,486.34,26959.0,486.89,487.24,486.03,486.34,26959.0
2020-07-30 15:25:00,486.28,486.94,486.11,486.92,53506.0,486.28,486.94,486.11,486.92,53506.0
2020-07-30 15:30:00,486.94,487.12,486.2,486.61,38514.0,486.94,487.12,486.2,486.61,38514.0
2020-07-30 15:35:00,486.65,486.69,485.66,485.66,46778.0,486.65,486.69,485.66,485.66,46778.0
2020-07-30 15:40:00,485.66,486.22,485.5,485.94,58240.0,485.66,486.22,485.5,485.94,58240.0
2020-07-30 15:45:00,486.02,486.17,485.32,485.69,49947.0,486.02,486.17,485.32,485.69,49947.0
2020-07-30 15:50:00,485.75,486.64,485.75,486.0,46599.0,485.75,486.64,485.75,486.0,46599.0
2020-07-30 15:55:00,485.95,486.17,485.43,485.69,81131.0,485.95,486.17,485.43,485.69,81131.0
2020-07-31 09:30:00,488.29,488.84,486.11,487.58,141727.0,488.29,488.84,486.11,487.58,141727.0
2020-07-31 09:35:00,487.31,489.75,485.73,488.56,95193.0,487.31,489.75,485.73,488.56,95193.0
2020-07-31 09:40:00,488.6,492.64,488.6,492.11,119190.0,488.6,492.64,488.6,492.11,119190.0
2020-07-31 09:45:00,492.1,493.07,490.12,490.5,79115.0,492.1,493.07,490.12,490.5,79115.0
2020-07-31 09:50:00,490.5,492.63,489.26,492.62,83452.0,490.5,492.63,489.26,492.62,83452.0
2020-07-31 09:55:00,492.69,492.83,491.11,492.07,55564.0,492.69,492.83,491.11,492.07,55564.0
2020-07-31 10:00:00,492.3,492.5,489.34,490.32,60854.0,492.3,492.5,489.34,490.32,60854.0
2020-07-31 10:05:00,490.5,491.86,489.39,489.39,40892.0,490.5,491.86,489.39,489.39,40892.0
2020-07-31 10:10:00,489.5,490.47,488.37,488.84,53052.0,489.5,490.47,488.37,488.84,53052.0
2020-07-31 10:15:00,488.98,489.22,486.66,487.46,63956.0,488.98,489.22,486.66,487.46,63956.0
2020-07-31 10:20:00,487.53,488.95,486.5,488.65,54781.0,487.53,488.95,486.5,488.65,54781.0
2020-07-31 10:25:00,488.53,488.86,487.42,487.76,37462.0,488.53,488.86,487.42,487.76,37462.0
2020-07-31 10:30:00,487.72,489.86,487.58,488.92,29211.0,487.72,489.86,487.58,488.92,29211.0
2020-07-31 10:35:00,489.03,490.43,488.14,490.25,26729.0,489.03,490.43,488.14,490.25,26729.0
2020-07-31 10:40:00,490.43,491.45,490.08,490.6,80425.0,490.43,491.45,490.08,490.6,80425.0
2020-07-31 10:45:00,490.59,491.0,488.98,489.98,38305.0,490.59,491.0,488.98,489.98,38305.0
2020-07-31 10:50:00,489.87,490.58,489.25,490.0,30737.0,489.87,490.58,489.25,490.0,30737.0
2020-07-31 10:55:00,490.02,490.74,489.27,490.69,30341.0,490.02,490.74,489.27,490.69,30341.0
2020-07-31 11:00:00,490.57,492.0,490.11,491.71,43883.0,490.57,492.0,490.11,491.71,43883.0
2020-07-31 11:05:00,491.83,492.68,490.83,492.23,50065.0,491.83,492.68,490.83,492.23,50065.0
2020-07-31 11:10:00,492.28,493.67,491.73,493.61,57083.0,492.28,493.67,491.73,493.61,57083.0
2020-07-31 11:15:00,493.56,494.8,493.29,493.85,80056.0,493.56,494.8,493.29,493.85,80056.0
2020-07-31 11:20:00,493.93,494.37,492.8,494.0,56116.0,493.93,494.37,492.8,494.0,56116.0
2020-07-31 11:25:00,494.2,494.69,492.23,492.56,36469.0,494.2,494.69,492.23,492.56,36469.0
2020-07-31 11:30:00,492.58,493.1,492.13,492.49,28665.0,492.58,493.1,492.13,492.49,28665.0
2020-07-31 11:35:00,492.53,492.77,491.45,491.99,62589.0,492.53,492.77,491.45,491.99,62589.0
2020-07-31 11:40:00,492.08,492.8,491.86,492.1,23933.0,492.08,492.8,491.86,492.1,23933.0
2020-07-31 11:45:00,491.99,493.14,491.85,492.35,22464.0,491.99,493.14,491.85,492.35,22464.0
2020-07-31 11:50:00,492.69,492.69,491.46,492.1,31714.0,492.69,492.69,491.46,492.1,31714.0
2020-07-31 11:55:00,492.25,492.27,489.83,490.35,49997.0,492.25,492.27,489.83,490.35,49997.0
2020-07-31 12:00:00,490.12,490.6,489.72,489.99,30801.0,490.12,490.6,489.72,489.99,30801.0
2020-07-31 12:05:00,490.16,490.76,489.3,489.51,28763.0,490.16,490.76,489.3,489.51,28763.0
2020-07-31 12:10:00,489.63,489.84,488.44,488.57,29380.0,489.63,489.84,488.44,488.57,29380.0
2020-07-31 12:15:00,488.51,489.17,487.36,488.18,42594.0,488.51,489.17,487.36,488.18,42594.0
2020-07-31 12:20:00,488.26,488.63,487.23,487.8,23106.0,488.26,488.63,487.23,487.8,23106.0
2020-07-31 12:25:00,487.59,488.51,487.35,487.7,31311.0,487.59,488.51,487.35,487.7,31311.0
2020-07-31 12:30:00,487.48,488.34,486.57,486.8,56520.0,487.48,488.34,486.57,486.8,56520.0
2020-07-31 12:35:00,486.59,486.78,485.86,486.27,49353.0,486.59,486.78,485.86,486.27,49353.0
2020-07-31 12:40:00,486.42,487.42,486.17,487.35,33238.0,486.42,487.42,486.17,487.35,33238.0
2020-07-31 12:45:00,487.32,487.32,485.92,486.42,23383.0,487.32,487.32,485.92,486.42,23383.0
2020-07-31 12:50:00,486.52,486.93,485.5,485.96,35576.0,486.52,486.93,485.5,485.96,35576.0
2020-07-31 12:55:00,485.99,486.47,485.22,485.97,18803.0,485.99,486.47,485.22,485.97,18803.0
2020-07-31 13:00:00,485.9,486.94,485.73,486.57,30437.0,485.9,486.94,485.73,486.57,30437.0
2020-07-31 13:05:00,486.55,487.45,486.55,487.12,40051.0,486.55,487.45,486.55,487.12,40051.0
2020-07-31 13:10:00,487.25,487.73,486.59,486.86,17691.0,487.25,487.73,486.59,486.86,17691.0
2020-07-31 13:15:00,487.0,487.27,485.73,487.02,20924.0,487.0,487.27,485.73,487.02,20924.0
2020-07-31 13:20:00,487.03,488.03,487.03,487.85,19572.0,487.03,488.03,487.03,487.85,19572.0
2020-07-31 13:25:00,487.99,488.27,487.05,488.0,22011.0,487.99,488.27,487.05,488.0,22011.0
2020-07-31 13:30:00,487.7,488.04,486.47,486.55,27751.0,487.7,488.04,486.47,486.55,27751.0
2020-07-31 13:35:00,486.5,487.2,486.0,486.5,20014.0,486.5,487.2,486.0,486.5,20014.0
2020-07-31 13:40:00,486.63,487.3,486.51,486.85,10674.0,486.63,487.3,486.51,486.85,10674.0
2020-07-31 13:45:00,486.9,487.4,486.41,487.4,16724.0,486.9,487.4,486.41,487.4,16724.0
2020-07-31 13:50:00,487.4,487.78,486.42,486.67,12605.0,487.4,487.78,486.42,486.67,12605.0
2020-07-31 13:55:00,486.84,487.15,486.45,486.54,11238.0,486.84,487.15,486.45,486.54,11238.0
2020-07-31 14:00:00,486.45,487.29,486.3,486.47,9250.0,486.45,487.29,486.3,486.47,9250.0
2020-07-31 14:05:00,486.36,486.37,484.5,484.82,54523.0,486.36,486.37,484.5,484.82,54523.0
2020-07-31 14:10:00,484.71,485.46,484.58,485.45,29155.0,484.71,485.46,484.58,485.45,29155.0
2020-07-31 14:15:00,485.28,485.78,484.97,485.4,17409.0,485.28,485.78,484.97,485.4,17409.0
2020-07-31 14:20:00,485.42,486.4,485.42,485.93,19800.0,485.42,486.4,485.42,485.93,19800.0
2020-07-31 14:25:00,486.0,486.05,485.51,485.82,12698.0,486.0,486.05,485.51,485.82,12698.0
2020-07-31 14:30:00,485.85,486.3,485.7,486.21,12133.0,485.85,486.3,485.7,486.21,12133.0
2020-07-31 14:35:00,486.15,486.25,485.75,485.75,14233.0,486.15,486.25,485.75,485.75,14233.0
2020-07-31 14:40:00,485.72,486.6,484.91,486.57,27024.0,485.72,486.6,484.91,486.57,27024.0
2020-07-31 14:45:00,486.4,486.75,485.87,486.06,20076.0,486.4,486.75,485.87,486.06,20076.0
2020-07-31 14:50:00,486.11,487.5,486.08,487.19,33433.0,486.11,487.5,486.08,487.19,33433.0
2020-07-31 14:55:00,487.19,487.32,486.65,486.74,17234.0,487.19,487.32,486.65,486.74,17234.0
2020-07-31 15:00:00,486.76,487.52,486.06,487.34,31660.0,486.76,487.52,486.06,487.34,31660.0
2020-07-31 15:05:00,487.25,487.84,486.8,487.3,36000.0,487.25,487.84,486.8,487.3,36000.0
2020-07-31 15:10:00,487.3,487.92,486.81,487.79,20707.0,487.3,487.92,486.81,487.79,20707.0
2020-07-31 15:15:00,487.81,487.99,487.06,487.83,25880.0,487.81,487.99,487.06,487.83,25880.0
2020-07-31 15:20:00,487.91,488.34,487.83,488.05,22405.0,487.91,488.34,487.83,488.05,22405.0
2020-07-31 15:25:00,488.05,488.17,487.12,487.27,23172.0,488.05,488.17,487.12,487.27,23172.0
2020-07-31 15:30:00,487.57,487.92,486.55,486.91,28137.0,487.57,487.92,486.55,486.91,28137.0
2020-07-31 15:35:00,486.99,487.77,486.91,487.55,21359.0,486.99,487.77,486.91,487.55,21359.0
2020-07-31 15:40:00,487.51,488.17,487.1,487.15,30239.0,487.51,488.17,487.1,487.15,30239.0
2020-07-31 15:45:00,487.28,488.23,487.27,488.05,33735.0,487.28,488.23,487.27,488.05,33735.0
2020-07-31 15:50:00,488.11,488.52,485.22,486.36,96443.0,488.11,488.52,485.22,486.36,96443.0
2020-07-31 15:55:00,486.41,489.32,486.36,489.27,122008.0,486.41,489.32,486.36,489.27,122008.0
2020-08-03 09:30:00,491.36,493.75,490.23,492.16,195867.0,491.36,493.75,490.23,492.16,195867.0
2020-08-03 09:35:00,492.88,493.25,491.39,492.31,69054.0,492.88,493.25,491.39,492.31,69054.0
2020-08-03 09:40:00,492.43,496.74,492.0,496.74,139540.0,492.43,496.74,492.0,496.74,139540.0
2020-08-03 09:45:00,496.71,497.61,494.57,495.64,148043.0,496.71,497.61,494.57,495.64,148043.0
2020-08-03 09:50:00,495.62,496.03,494.36,495.1,51557.0,495.62,496.03,494.36,495.1,51557.0
2020-08-03 09:55:00,495.06,497.32,495.06,496.5,92823.0,495.06,497.32,495.06,496.5,92823.0
2020-08-03 10:00:00,496.71,499.88,496.0,498.27,125343.0,496.71,499.88,496.0,498.27,125343.0
2020-08-03 10:05:00,498.39,499.0,497.58,498.09,44223.0,498.39,499.0,497.58,498.09,44223.0
2020-08-03 10:10:00,498.08,498.14,496.67,497.38,55469.0,498.08,498.14,496.67,497.38,55469.0
2020-08-03 10:15:00,497.28,498.19,496.42,498.03,47553.0,497.28,498.19,496.42,498.03,47553.0
2020-08-03 10:20:00,498.15,498.15,495.5,496.47,43353.0,498.15,498.15,495.5,496.47,43353.0
2020-08-03 10:25:00,496.46,497.03,495.63,495.73,35050.0,496.46,497.03,495.63,495.73,35050.0
2020-08-03 10:30:00,495.91,496.77,494.36,495.18,54306.0,495.91,496.77,494.36,495.18,54306.0
2020-08-03 10:35:00,495.3,495.74,494.73,495.24,28928.0,495.3,495.74,494.73,495.24,28928.0
2020-08-03 10:40:00,495.52,496.16,495.16,495.97,29894.0,495.52,496.16,495.16,495.97,29894.0
2020-08-03 10:45:00,495.91,496.79,494.6,494.6,43670.0,495.91,496.79,494.6,494.6,43670.0
2020-08-03 10:50:00,494.54,495.41,494.34,495.05,16779.0,494.54,495.41,494.34,495.05,16779.0
2020-08-03 10:55:00,495.16,495.9,494.62,495.53,35431.0,495.16,495.9,494.62,495.53,35431.0
2020-08-03 11:00:00,495.58,496.62,495.24,496.57,30437.0,495.58,496.62,495.24,496.57,30437.0
2020-08-03 11:05:00,496.5,497.0,495.66,496.85,26267.0,496.5,497.0,495.66,496.85,26267.0
2020-08-03 11:10:00,496.97,497.19,496.05,496.5,27853.0,496.97,497.19,496.05,496.5,27853.0
2020-08-03 11:15:00,496.55,496.7,495.72,495.93,26013.0,496.55,496.7,495.72,495.93,26013.0
2020-08-03 11:20:00,496.05,496.61,495.58,496.25,24661.0,496.05,496.61,495.58,496.25,24661.0
2020-08-03 11:25:00,496.12,496.93,495.95,496.84,28504.0,496.12,496.93,495.95,496.84,28504.0
2020-08-03 11:30:00,496.72,497.95,496.35,497.38,43620.0,496.72,497.95,496.35,497.38,43620.0
2020-08-03 11:35:00,497.43,498.88,497.15,498.8,59330.0,497.43,498.88,497.15,498.8,59330.0
2020-08-03 11:40:00,498.77,499.01,497.58,498.32,94175.0,498.77,499.01,497.58,498.32,94175.0
2020-08-03 11:45:00,498.39,498.46,497.58,498.3,26000.0,498.39,498.46,497.58,498.3,26000.0
2020-08-03 11:50:00,498.32,498.56,497.61,498.13,17768.0,498.32,498.56,497.61,498.13,17768.0
2020-08-03 11:55:00,498.08,499.0,497.75,498.84,21592.0,498.08,499.0,497.75,498.84,21592.0
2020-08-03 12:00:00,498.83,498.97,497.96,498.68,22145.0,498.83,498.97,497.96,498.68,22145.0
2020-08-03 12:05:00,498.52,498.7,497.73,498.19,16301.0,498.52,498.7,497.73,498.19,16301.0
2020-08-03 12:10:00,498.2,498.45,497.3,498.18,27574.0,498.2,498.45,497.3,498.18,27574.0
2020-08-03 12:15:00,498.27,498.94,498.16,498.83,18762.0,498.27,498.94,498.16,498.83,18762.0
2020-08-03 12:20:00,498.92,499.95,498.92,499.9,57469.0,498.92,499.95,498.92,499.9,57469.0
2020-08-03 12:25:00,499.88,501.73,499.84,501.46,178967.0,499.88,501.73,499.84,501.46,178967.0
2020-08-03 12:30:00,501.49,502.82,501.32,501.87,75248.0,501.49,502.82,501.32,501.87,75248.0
2020-08-03 12:35:00,501.82,502.83,501.69,501.85,51128.0,501.82,502.83,501.69,501.85,51128.0
2020-08-03 12:40:00,501.91,502.7,501.64,502.01,33352.0,501.91,502.7,501.64,502.01,33352.0
2020-08-03 12:45:00,502.05,502.22,500.46,500.67,37919.0,502.05,502.22,500.46,500.67,37919.0
2020-08-03 12:50:00,500.67,500.78,499.74,500.63,36294.0,500.67,500.78,499.74,500.63,36294.0
2020-08-03 12:55:00,500.7,501.22,500.24,501.13,21685.0,500.7,501.22,500.24,501.13,21685.0
2020-08-03 13:00:00,500.95,501.47,500.68,501.05,23631.0,500.95,501.47,500.68,501.05,23631.0
2020-08-03 13:05:00,501.06,501.31,500.49,501.29,15383.0,501.06,501.31,500.49,501.29,15383.0
2020-08-03 13:10:00,501.18,502.5,501.18,502.21,34716.0,501.18,502.5,501.18,502.21,34716.0
2020-08-03 13:15:00,502.23,502.68,501.41,501.94,38011.0,502.23,502.68,501.41,501.94,38011.0
2020-08-03 13:20:00,502.35,503.09,501.82,503.04,45504.0,502.35,503.09,501.82,503.04,45504.0
2020-08-03 13:25:00,503.04,503.05,502.15,502.44,39949.0,503.04,503.05,502.15,502.44,39949.0
2020-08-03 13:30:00,502.56,502.68,502.07,502.26,19186.0,502.56,502.68,502.07,502.26,19186.0
2020-08-03 13:35:00,502.24,502.63,501.66,501.87,27117.0,502.24,502.63,501.66,501.87,27117.0
2020-08-03 13:40:00,501.88,501.97,500.51,500.91,32698.0,501.88,501.97,500.51,500.91,32698.0
2020-08-03 13:45:00,500.95,502.1,500.95,501.97,30821.0,500.95,502.1,500.95,501.97,30821.0
2020-08-03 13:50:00,501.85,502.08,501.35,501.78,10335.0,501.85,502.08,501.35,501.78,10335.0
2020-08-03 13:55:00,501.84,502.3,500.64,500.7,29730.0,501.84,502.3,500.64,500.7,29730.0
2020-08-03 14:00:00,500.93,500.97,500.27,500.78,19520.0,500.93,500.97,500.27,500.78,19520.0
2020-08-03 14:05:00,500.69,500.74,498.91,498.91,30183.0,500.69,500.74,498.91,498.91,30183.0
2020-08-03 14:10:00,498.77,499.9,498.52,499.5,29010.0,498.77,499.9,498.52,499.5,29010.0
2020-08-03 14:15:00,499.4,499.59,498.96,499.15,19088.0,499.4,499.59,498.96,499.15,19088.0
2020-08-03 14:20:00,499.14,500.08,499.14,499.85,19261.0,499.14,500.08,499.14,499.85,19261.0
2020-08-03 14:25:00,499.7,499.84,498.9,499.42,13708.0,499.7,499.84,498.9,499.42,13708.0
2020-08-03 14:30:00,499.49,500.62,499.49,500.42,13083.0,499.49,500.62,499.49,500.42,13083.0
2020-08-03 14:35:00,500.32,500.56,499.8,500.35,21900.0,500.32,500.56,499.8,500.35,21900.0
2020-08-03 14:40:00,500.36,500.46,499.09,499.28,33869.0,500.36,500.46,499.09,499.28,33869.0
2020-08-03 14:45:00,499.15,499.4,497.8,498.18,36879.0,499.15,499.4,497.8,498.18,36879.0
2020-08-03 14:50:00,498.09,499.26,498.05,498.99,16996.0,498.09,499.26,498.05,498.99,16996.0
2020-08-03 14:55:00,499.08,499.52,498.45,498.81,31260.0,499.08,499.52,498.45,498.81,31260.0
2020-08-03 15:00:00,498.6,499.28,498.49,499.06,19191.0,498.6,499.28,498.49,499.06,19191.0
2020-08-03 15:05:00,499.1,499.89,498.91,499.13,16520.0,499.1,499.89,498.91,499.13,16520.0
2020-08-03 15:10:00,499.12,499.34,498.33,498.71,30512.0,499.12,499.34,498.33,498.71,30512.0
2020-08-03 15:15:00,498.75,498.81,497.41,497.59,29189.0,498.75,498.81,497.41,497.59,29189.0
2020-08-03 15:20:00,497.57,498.53,497.39,498.53,30069.0,497.57,498.53,497.39,498.53,30069.0
2020-08-03 15:25:00,498.53,498.68,498.13,498.5,18756.0,498.53,498.68,498.13,498.5,18756.0
2020-08-03 15:30:00,498.45,498.59,496.95,497.8,35937.0,498.45,498.59,496.95,497.8,35937.0
2020-08-03 15:35:00,497.79,499.22,497.79,499.07,32370.0,497.79,499.22,497.79,499.07,32370.0
2020-08-03 15:40:00,498.99,499.63,498.83,499.57,37086.0,498.99,499.63,498.83,499.57,37086.0
2020-08-03 15:45:00,499.61,499.93,498.77,499.8,49553.0,499.61,499.93,498.77,499.8,49553.0
2020-08-03 15:50:00,499.81,499.81,498.24,499.45,52723.0,499.81,499.81,498.24,499.45,52723.0
2020-08-03 15:55:00,499.49,499.55,498.08,498.62,93633.0,499.49,499.55,498.08,498.62,93633.0
2020-08-04 09:30:00,498.79,501.78,498.65,500.61,124988.0,498.79,501.78,498.65,500.61,124988.0
2020-08-04 09:35:00,500.99,503.95,499.09,503.43,94467.0,500.99,503.95,499.09,503.43,94467.0
2020-08-04 09:40:00,503.32,504.29,501.72,502.91,61544.0,503.32,504.29,501.72,502.91,61544.0
2020-08-04 09:45:00,502.65,505.29,502.28,504.99,92234.0,502.65,505.29,502.28,504.99,92234.0
2020-08-04 09:50:00,504.88,505.42,503.01,504.22,74557.0,504.88,505.42,503.01,504.22,74557.0
2020-08-04 09:55:00,504.33,507.39,504.21,507.04,110683.0,504.33,507.39,504.21,507.04,110683.0
2020-08-04 10:00:00,506.88,507.22,506.0,506.39,67103.0,506.88,507.22,506.0,506.39,67103.0
2020-08-04 10:05:00,506.51,508.49,505.94,507.3,84219.0,506.51,508.49,505.94,507.3,84219.0
2020-08-04 10:10:00,507.36,507.48,505.77,506.42,47216.0,507.36,507.48,505.77,506.42,47216.0
2020-08-04 10:15:00,506.51,507.87,504.71,507.87,101425.0,506.51,507.87,504.71,507.87,101425.0
2020-08-04 10:20:00,507.72,508.95,507.01,507.41,116746.0,507.72,508.95,507.01,507.41,116746.0
2020-08-04 10:25:00,507.5,508.02,506.98,507.47,37782.0,507.5,508.02,506.98,507.47,37782.0
2020-08-04 10:30:00,507.51,508.5,506.93,507.91,60436.0,507.51,508.5,506.93,507.91,60436.0
2020-08-04 10:35:00,507.89,508.66,506.76,506.98,64372.0,507.89,508.66,506.76,506.98,64372.0
2020-08-04 10:40:00,506.89,507.2,506.1,506.67,40861.0,506.89,507.2,506.1,506.67,40861.0
2020-08-04 10:45:00,506.56,507.47,506.26,506.34,31891.0,506.56,507.47,506.26,506.34,31891.0
2020-08-04 10:50:00,506.2,507.09,506.01,507.09,20961.0,506.2,507.09,506.01,507.09,20961.0
2020-08-04 10:55:00,507.02,507.06,506.11,506.11,21566.0,507.02,507.06,506.11,506.11,21566.0
2020-08-04 11:00:00,506.17,506.98,505.83,506.49,35731.0,506.17,506.98,505.83,506.49,35731.0
2020-08-04 11:05:00,506.6,506.7,505.27,505.54,36652.0,506.6,506.7,505.27,505.54,36652.0
2020-08-04 11:10:00,505.6,506.66,505.01,506.3,36159.0,505.6,506.66,505.01,506.3,36159.0
2020-08-04 11:15:00,506.2,507.09,505.75,507.0,29169.0,506.2,507.09,505.75,507.0,29169.0
2020-08-04 11:20:00,506.91,507.49,505.5,505.5,53935.0,506.91,507.49,505.5,505.5,53935.0
2020-08-04 11:25:00,505.76,505.88,503.94,504.8,59634.0,505.76,505.88,503.94,504.8,59634.0
2020-08-04 11:30:00,504.78,506.0,504.7,505.48,20875.0,504.78,506.0,504.7,505.48,20875.0
2020-08-04 11:35:00,505.45,505.98,505.19,505.19,25690.0,505.45,505.98,505.19,505.19,25690.0
2020-08-04 11:40:00,505.19,506.83,505.18,506.48,29835.0,505.19,506.83,505.18,506.48,29835.0
2020-08-04 11:45:00,506.48,506.84,506.0,506.8,12441.0,506.48,506.84,506.0,506.8,12441.0
2020-08-04 11:50:00,506.67,507.48,506.5,507.17,21352.0,506.67,507.48,506.5,507.17,21352.0
2020-08-04 11:55:00,506.93,507.0,505.87,506.3,17045.0,506.93,507.0,505.87,506.3,17045.0
2020-08-04 12:00:00,506.46,506.5,505.52,505.62,13737.0,506.46,506.5,505.52,505.62,13737.0
2020-08-04 12:05:00,505.75,505.75,504.36,504.73,24469.0,505.75,505.75,504.36,504.73,24469.0
2020-08-04 12:10:00,504.91,505.0,503.61,503.62,21625.0,504.91,505.0,503.61,503.62,21625.0
2020-08-04 12:15:00,503.68,504.89,503.38,504.36,34232.0,503.68,504.89,503.38,504.36,34232.0
2020-08-04 12:20:00,504.36,505.16,503.69,504.68,21036.0,504.36,505.16,503.69,504.68,21036.0
2020-08-04 12:25:00,504.76,505.51,504.58,505.38,16361.0,504.76,505.51,504.58,505.38,16361.0
2020-08-04 12:30:00,505.34,505.67,504.97,505.38,8902.0,505.34,505.67,504.97,505.38,8902.0
2020-08-04 12:35:00,505.41,505.62,504.57,505.26,17720.0,505.41,505.62,504.57,505.26,17720.0
2020-08-04 12:40:00,505.23,505.7,504.59,505.01,16128.0,505.23,505.7,504.59,505.01,16128.0
2020-08-04 12:45:00,504.84,505.18,504.33,504.42,8310.0,504.84,505.18,504.33,504.42,8310.0
2020-08-04 12:50:00,504.32,505.12,504.2,504.54,17618.0,504.32,505.12,504.2,504.54,17618.0
2020-08-04 12:55:00,504.61,505.24,503.81,505.24,14965.0,504.61,505.24,503.81,505.24,14965.0
2020-08-04 13:00:00,504.93,504.93,504.3,504.32,8429.0,504.93,504.93,504.3,504.32,8429.0
2020-08-04 13:05:00,504.59,506.0,504.51,505.97,13608.0,504.59,506.0,504.51,505.97,13608.0
2020-08-04 13:10:00,506.09,507.24,505.99,507.24,29135.0,506.09,507.24,505.99,507.24,29135.0
2020-08-04 13:15:00,507.27,508.01,507.07,507.41,38327.0,507.27,508.01,507.07,507.41,38327.0
2020-08-04 13:20:00,507.22,508.54,507.01,507.97,31097.0,507.22,508.54,507.01,507.97,31097.0
2020-08-04 13:25:00,507.8,507.91,507.1,507.2,19789.0,507.8,507.91,507.1,507.2,19789.0
2020-08-04 13:30:00,507.33,508.0,507.21,507.29,17042.0,507.33,508.0,507.21,507.29,17042.0
2020-08-04 13:35:00,507.19,507.92,507.04,507.92,13456.0,507.19,507.92,507.04,507.92,13456.0
2020-08-04 13:40:00,507.99,508.67,507.93,508.55,41255.0,507.99,508.67,507.93,508.55,41255.0
2020-08-04 13:45:00,508.46,509.95,508.45,509.46,73703.0,508.46,509.95,508.45,509.46,73703.0
2020-08-04 13:50:00,509.43,510.45,509.24,510.27,64726.0,509.43,510.45,509.24,510.27,64726.0
2020-08-04 13:55:00,510.21,510.27,508.79,508.97,74922.0,510.21,510.27,508.79,508.97,74922.0
2020-08-04 14:00:00,509.02,509.9,508.65,509.49,41153.0,509.02,509.9,508.65,509.49,41153.0
2020-08-04 14:05:00,509.59,509.6,508.22,508.69,49578.0,509.59,509.6,508.22,508.69,49578.0
2020-08-04 14:10:00,508.68,509.03,508.09,508.16,33760.0,508.68,509.03,508.09,508.16,33760.0
2020-08-04 14:15:00,508.18,508.91,508.0,508.02,31953.0,508.18,508.91,508.0,508.02,31953.0
2020-08-04 14:20:00,508.13,508.78,507.66,507.81,23654.0,508.13,508.78,507.66,507.81,23654.0
2020-08-04 14:25:00,507.84,507.85,506.62,506.62,42979.0,507.84,507.85,506.62,506.62,42979.0
2020-08-04 14:30:00,506.69,506.84,505.35,505.76,52250.0,506.69,506.84,505.35,505.76,52250.0
2020-08-04 14:35:00,505.69,506.7,504.8,504.92,51143.0,505.69,506.7,504.8,504.92,51143.0
2020-08-04 14:40:00,504.7,506.75,504.56,506.75,37484.0,504.7,506.75,504.56,506.75,37484.0
2020-08-04 14:45:00,506.78,506.87,505.9,506.47,21954.0,506.78,506.87,505.9,506.47,21954.0
2020-08-04 14:50:00,506.32,506.72,505.73,505.85,14818.0,506.32,506.72,505.73,505.85,14818.0
2020-08-04 14:55:00,505.9,507.39,505.9,507.28,31526.0,505.9,507.39,505.9,507.28,31526.0
2020-08-04 15:00:00,507.2,507.45,506.99,507.34,19523.0,507.2,507.45,506.99,507.34,19523.0
2020-08-04 15:05:00,507.31,508.25,507.13,508.11,27489.0,507.31,508.25,507.13,508.11,27489.0
2020-08-04 15:10:00,508.29,508.4,507.26,508.02,19692.0,508.29,508.4,507.26,508.02,19692.0
2020-08-04 15:15:00,508.09,508.65,507.73,508.36,22263.0,508.09,508.65,507.73,508.36,22263.0
2020-08-04 15:20:00,508.38,508.99,508.2,508.88,25697.0,508.38,508.99,508.2,508.88,25697.0
2020-08-04 15:25:00,508.91,508.95,507.37,507.78,29979.0,508.91,508.95,507.37,507.78,29979.0
2020-08-04 15:30:00,507.85,508.2,507.51,507.88,31516.0,507.85,508.2,507.51,507.88,31516.0
2020-08-04 15:35:00,507.8,508.42,507.47,508.34,29257.0,507.8,508.42,507.47,508.34,29257.0
2020-08-04 15:40:00,508.39,508.96,508.15,508.95,41435.0,508.39,508.96,508.15,508.95,41435.0
2020-08-04 15:45:00,508.9,509.45,508.47,509.08,48766.0,508.9,509.45,508.47,509.08,48766.0
2020-08-04 15:50:00,509.0,509.38,508.18,508.85,52403.0,509.0,509.38,508.18,508.85,52403.0
2020-08-04 15:55:00,508.79,509.96,508.79,509.87,109727.0,508.79,509.96,508.79,509.87,109727.0
2020-08-05 09:30:00,507.76,509.08,504.7,508.94,155747.0,507.76,509.08,504.7,508.94,155747.0
2020-08-05 09:35:00,508.82,510.11,506.0,506.09,64451.0,508.82,510.11,506.0,506.09,64451.0
2020-08-05 09:40:00,506.62,507.83,505.54,507.03,51025.0,506.62,507.83,505.54,507.03,51025.0
2020-08-05 09:45:00,507.07,507.95,506.44,507.25,38769.0,507.07,507.95,506.44,507.25,38769.0
2020-08-05 09:50:00,507.5,507.87,506.45,506.81,32630.0,507.5,507.87,506.45,506.81,32630.0
2020-08-05 09:55:00,506.76,508.69,505.87,508.48,43087.0,506.76,508.69,505.87,508.48,43087.0
2020-08-05 10:00:00,508.39,508.75,506.85,507.41,48398.0,508.39,508.75,506.85,507.41,48398.0
2020-08-05 10:05:00,507.22,508.47,507.18,507.41,29617.0,507.22,508.47,507.18,507.41,29617.0
2020-08-05 10:10:00,507.42,508.45,507.0,507.03,32423.0,507.42,508.45,507.0,507.03,32423.0
2020-08-05 10:15:00,507.13,507.25,506.42,506.71,27556.0,507.13,507.25,506.42,506.71,27556.0
2020-08-05 10:20:00,506.92,506.92,505.32,505.77,35835.0,506.92,506.92,505.32,505.77,35835.0
2020-08-05 10:25:00,505.64,506.4,505.05,505.83,26251.0,505.64,506.4,505.05,505.83,26251.0
2020-08-05 10:30:00,505.75,505.75,504.08,504.21,57105.0,505.75,505.75,504.08,504.21,57105.0
2020-08-05 10:35:00,504.31,505.0,503.8,504.21,49138.0,504.31,505.0,503.8,504.21,49138.0
2020-08-05 10:40:00,504.24,504.49,503.08,504.41,40229.0,504.24,504.49,503.08,504.41,40229.0
2020-08-05 10:45:00,504.47,505.06,503.32,503.41,87429.0,504.47,505.06,503.32,503.41,87429.0
2020-08-05 10:50:00,503.38,504.21,503.33,503.9,33069.0,503.38,504.21,503.33,503.9,33069.0
2020-08-05 10:55:00,503.78,505.74,503.34,505.34,108833.0,503.78,505.74,503.34,505.34,108833.0
2020-08-05 11:00:00,505.5,506.35,505.19,505.19,52008.0,505.5,506.35,505.19,505.19,52008.0
2020-08-05 11:05:00,505.25,505.98,505.1,505.19,22353.0,505.25,505.98,505.1,505.19,22353.0
2020-08-05 11:10:00,505.28,505.78,504.36,504.53,29824.0,505.28,505.78,504.36,504.53,29824.0
2020-08-05 11:15:00,504.65,504.87,503.74,503.86,30939.0,504.65,504.87,503.74,503.86,30939.0
2020-08-05 11:20:00,504.02,504.37,503.45,503.92,21794.0,504.02,504.37,503.45,503.92,21794.0
2020-08-05 11:25:00,503.99,504.64,503.55,504.25,18440.0,503.99,504.64,503.55,504.25,18440.0
2020-08-05 11:30:00,504.22,504.91,503.73,504.44,53542.0,504.22,504.91,503.73,504.44,53542.0
2020-08-05 11:35:00,504.5,505.28,504.47,504.96,18917.0,504.5,505.28,504.47,504.96,18917.0
2020-08-05 11:40:00,504.79,504.88,504.17,504.5,11895.0,504.79,504.88,504.17,504.5,11895.0
2020-08-05 11:45:00,504.51,504.68,504.12,504.47,8103.0,504.51,504.68,504.12,504.47,8103.0
2020-08-05 11:50:00,504.7,504.71,504.04,504.32,9183.0,504.7,504.71,504.04,504.32,9183.0
2020-08-05 11:55:00,504.21,504.38,502.76,503.04,38573.0,504.21,504.38,502.76,503.04,38573.0
2020-08-05 12:00:00,502.75,503.9,502.72,503.67,23578.0,502.75,503.9,502.72,503.67,23578.0
2020-08-05 12:05:00,503.53,503.98,503.41,503.9,21449.0,503.53,503.98,503.41,503.9,21449.0
2020-08-05 12:10:00,503.89,504.44,503.7,504.18,20152.0,503.89,504.44,503.7,504.18,20152.0
2020-08-05 12:15:00,504.35,505.55,504.15,505.41,33910.0,504.35,505.55,504.15,505.41,33910.0
2020-08-05 12:20:00,505.54,505.78,504.3,504.44,42435.0,505.54,505.78,504.3,504.44,42435.0
2020-08-05 12:25:00,504.4,504.5,503.47,503.67,29180.0,504.4,504.5,503.47,503.67,29180.0
2020-08-05 12:30:00,503.51,504.47,503.15,504.35,23515.0,503.51,504.47,503.15,504.35,23515.0
2020-08-05 12:35:00,504.46,504.6,503.85,504.25,18034.0,504.46,504.6,503.85,504.25,18034.0
2020-08-05 12:40:00,504.25,504.91,504.14,504.44,12727.0,504.25,504.91,504.14,504.44,12727.0
2020-08-05 12:45:00,504.51,505.61,504.5,504.52,25079.0,504.51,505.61,504.5,504.52,25079.0
2020-08-05 12:50:00,504.43,504.56,504.13,504.55,7430.0,504.43,504.56,504.13,504.55,7430.0
2020-08-05 12:55:00,504.55,504.67,504.25,504.43,8950.0,504.55,504.67,504.25,504.43,8950.0
2020-08-05 13:00:00,504.77,505.11,504.57,504.94,8569.0,504.77,505.11,504.57,504.94,8569.0
2020-08-05 13:05:00,504.83,505.58,504.59,505.41,18622.0,504.83,505.58,504.59,505.41,18622.0
2020-08-05 13:10:00,505.4,505.65,505.32,505.37,13505.0,505.4,505.65,505.32,505.37,13505.0
2020-08-05 13:15:00,505.55,505.55,505.01,505.02,8789.0,505.55,505.55,505.01,505.02,8789.0
2020-08-05 13:20:00,505.14,505.14,504.25,504.52,12071.0,505.14,505.14,504.25,504.52,12071.0
2020-08-05 13:25:00,504.46,504.82,504.23,504.75,8688.0,504.46,504.82,504.23,504.75,8688.0
2020-08-05 13:30:00,505.04,505.24,504.76,505.24,3993.0,505.04,505.24,504.76,505.24,3993.0
2020-08-05 13:35:00,505.41,505.85,505.11,505.85,22979.0,505.41,505.85,505.11,505.85,22979.0
2020-08-05 13:40:00,505.85,506.35,505.48,505.54,21642.0,505.85,506.35,505.48,505.54,21642.0
2020-08-05 13:45:00,505.47,505.62,504.82,504.96,13948.0,505.47,505.62,504.82,504.96,13948.0
2020-08-05 13:50:00,504.99,506.0,504.99,505.5,16408.0,504.99,506.0,504.99,505.5,16408.0
2020-08-05 13:55:00,505.57,505.93,505.35,505.73,16966.0,505.57,505.93,505.35,505.73,16966.0
2020-08-05 14:00:00,505.87,506.77,505.87,506.39,23819.0,505.87,506.77,505.87,506.39,23819.0
2020-08-05 14:05:00,506.41,506.8,505.91,506.35,19530.0,506.41,506.8,505.91,506.35,19530.0
2020-08-05 14:10:00,506.35,506.42,505.54,505.82,10195.0,506.35,506.42,505.54,505.82,10195.0
2020-08-05 14:15:00,505.75,506.01,505.23,505.29,19892.0,505.75,506.01,505.23,505.29,19892.0
2020-08-05 14:20:00,505.21,505.73,505.06,505.45,12019.0,505.21,505.73,505.06,505.45,12019.0
2020-08-05 14:25:00,505.53,505.92,505.48,505.81,12439.0,505.53,505.92,505.48,505.81,12439.0
2020-08-05 14:30:00,505.73,506.21,505.53,506.02,7706.0,505.73,506.21,505.53,506.02,7706.0
2020-08-05 14:35:00,506.05,506.29,505.76,505.92,12914.0,506.05,506.29,505.76,505.92,12914.0
2020-08-05 14:40:00,505.81,505.97,505.35,505.64,14870.0,505.81,505.97,505.35,505.64,14870.0
2020-08-05 14:45:00,505.62,506.01,505.39,505.71,8100.0,505.62,506.01,505.39,505.71,8100.0
2020-08-05 14:50:00,505.71,505.9,505.4,505.61,7651.0,505.71,505.9,505.4,505.61,7651.0
2020-08-05 14:55:00,505.52,506.02,505.41,505.79,8572.0,505.52,506.02,505.41,505.79,8572.0
2020-08-05 15:00:00,505.63,505.69,505.42,505.62,11740.0,505.63,505.69,505.42,505.62,11740.0
2020-08-05 15:05:00,505.6,505.8,504.68,504.78,14820.0,505.6,505.8,504.68,504.78,14820.0
2020-08-05 15:10:00,504.76,505.09,504.54,504.74,11294.0,504.76,505.09,504.54,504.74,11294.0
2020-08-05 15:15:00,504.81,505.02,504.1,504.1,14167.0,504.81,505.02,504.1,504.1,14167.0
2020-08-05 15:20:00,504.05,504.25,503.53,504.02,35006.0,504.05,504.25,503.53,504.02,35006.0
2020-08-05 15:25:00,504.07,504.14,502.52,502.66,53975.0,504.07,504.14,502.52,502.66,53975.0
2020-08-05 15:30:00,502.68,502.9,502.23,502.78,40790.0,502.68,502.9,502.23,502.78,40790.0
2020-08-05 15:35:00,502.72,503.29,502.42,502.63,32454.0,502.72,503.29,502.42,502.63,32454.0
2020-08-05 15:40:00,502.62,502.76,501.53,501.63,48846.0,502.62,502.76,501.53,501.63,48846.0
2020-08-05 15:45:00,501.63,502.48,501.27,501.84,47754.0,501.63,502.48,501.27,501.84,47754.0
2020-08-05 15:50:00,501.71,503.0,501.2,502.59,52609.0,501.71,503.0,501.2,502.59,52609.0
2020-08-05 15:55:00,502.5,503.29,502.04,502.05,112342.0,502.5,503.29,502.04,502.05,112342.0
2020-08-06 09:30:00,504.11,504.34,500.62,501.44,120004.0,504.11,504.34,500.62,501.44,120004.0
2020-08-06 09:35:00,501.04,501.81,499.0,500.72,54092.0,501.04,501.81,499.0,500.72,54092.0
2020-08-06 09:40:00,500.67,502.35,500.66,502.27,43456.0,500.67,502.35,500.66,502.27,43456.0
2020-08-06 09:45:00,502.28,502.74,500.93,501.87,36248.0,502.28,502.74,500.93,501.87,36248.0
2020-08-06 09:50:00,501.8,502.93,500.8,502.16,28728.0,501.8,502.93,500.8,502.16,28728.0
2020-08-06 09:55:00,502.28,503.49,501.7,503.19,32323.0,502.28,503.49,501.7,503.19,32323.0
2020-08-06 10:00:00,503.31,503.44,502.18,503.01,30145.0,503.31,503.44,502.18,503.01,30145.0
2020-08-06 10:05:00,503.13,503.24,502.03,502.71,27115.0,503.13,503.24,502.03,502.71,27115.0
2020-08-06 10:10:00,502.62,504.37,502.61,502.89,52230.0,502.62,504.37,502.61,502.89,52230.0
2020-08-06 10:15:00,503.05,503.05,502.09,502.38,38119.0,503.05,503.05,502.09,502.38,38119.0
2020-08-06 10:20:00,502.34,503.8,502.34,503.79,17588.0,502.34,503.8,502.34,503.79,17588.0
2020-08-06 10:25:00,503.75,503.84,502.54,503.08,30215.0,503.75,503.84,502.54,503.08,30215.0
2020-08-06 10:30:00,503.26,503.56,502.63,502.72,20425.0,503.26,503.56,502.63,502.72,20425.0
2020-08-06 10:35:00,502.75,503.47,501.2,501.23,38212.0,502.75,503.47,501.2,501.23,38212.0
2020-08-06 10:40:00,501.42,501.67,499.32,499.91,48900.0,501.42,501.67,499.32,499.91,48900.0
2020-08-06 10:45:00,499.95,500.99,499.79,500.76,28831.0,499.95,500.99,499.79,500.76,28831.0
2020-08-06 10:50:00,500.55,500.55,498.7,499.5,48087.0,500.55,500.55,498.7,499.5,48087.0
2020-08-06 10:55:00,499.61,501.15,499.26,500.81,21522.0,499.61,501.15,499.26,500.81,21522.0
2020-08-06 11:00:00,500.88,502.13,500.68,501.61,35119.0,500.88,502.13,500.68,501.61,35119.0
2020-08-06 11:05:00,501.85,502.47,501.85,502.21,22742.0,501.85,502.47,501.85,502.21,22742.0
2020-08-06 11:10:00,502.29,502.97,502.29,502.68,19335.0,502.29,502.97,502.29,502.68,19335.0
2020-08-06 11:15:00,502.34,503.17,502.31,503.0,20341.0,502.34,503.17,502.31,503.0,20341.0
2020-08-06 11:20:00,502.89,503.38,502.42,502.57,30936.0,502.89,503.38,502.42,502.57,30936.0
2020-08-06 11:25:00,502.42,502.99,502.14,502.42,25031.0,502.42,502.99,502.14,502.42,25031.0
2020-08-06 11:30:00,502.51,503.28,502.51,503.19,16348.0,502.51,503.28,502.51,503.19,16348.0
2020-08-06 11:35:00,503.18,503.94,503.18,503.23,28635.0,503.18,503.94,503.18,503.23,28635.0
2020-08-06 11:40:00,503.18,503.35,502.34,503.25,38757.0,503.18,503.35,502.34,503.25,38757.0
2020-08-06 11:45:00,503.34,504.11,503.06,503.19,33652.0,503.34,504.11,503.06,503.19,33652.0
2020-08-06 11:50:00,503.0,503.0,502.47,502.8,14559.0,503.0,503.0,502.47,502.8,14559.0
2020-08-06 11:55:00,502.75,503.43,502.64,502.95,12294.0,502.75,503.43,502.64,502.95,12294.0
2020-08-06 12:00:00,502.83,503.36,502.83,503.36,10663.0,502.83,503.36,502.83,503.36,10663.0
2020-08-06 12:05:00,503.08,503.68,502.9,503.66,11116.0,503.08,503.68,502.9,503.66,11116.0
2020-08-06 12:10:00,503.68,504.37,503.22,504.13,17565.0,503.68,504.37,503.22,504.13,17565.0
2020-08-06 12:15:00,504.18,504.22,503.68,504.16,29005.0,504.18,504.22,503.68,504.16,29005.0
2020-08-06 12:20:00,504.15,504.9,504.15,504.71,42524.0,504.15,504.9,504.15,504.71,42524.0
2020-08-06 12:25:00,504.58,504.88,503.65,503.71,22229.0,504.58,504.88,503.65,503.71,22229.0
2020-08-06 12:30:00,503.7,504.09,503.46,504.02,14222.0,503.7,504.09,503.46,504.02,14222.0
2020-08-06 12:35:00,503.93,504.6,503.81,504.49,8651.0,503.93,504.6,503.81,504.49,8651.0
2020-08-06 12:40:00,504.47,504.81,504.18,504.81,20703.0,504.47,504.81,504.18,504.81,20703.0
2020-08-06 12:45:00,504.81,505.36,504.55,505.36,23892.0,504.81,505.36,504.55,505.36,23892.0
2020-08-06 12:50:00,505.39,505.89,505.25,505.67,22070.0,505.39,505.89,505.25,505.67,22070.0
2020-08-06 12:55:00,505.62,505.75,505.19,505.67,13099.0,505.62,505.75,505.19,505.67,13099.0
2020-08-06 13:00:00,505.7,506.82,505.4,506.63,32800.0,505.7,506.82,505.4,506.63,32800.0
2020-08-06 13:05:00,506.57,506.61,505.62,505.75,20772.0,506.57,506.61,505.62,505.75,20772.0
2020-08-06 13:10:00,505.67,506.03,505.47,505.61,11655.0,505.67,506.03,505.47,505.61,11655.0
2020-08-06 13:15:00,505.77,506.23,505.73,505.89,11053.0,505.77,506.23,505.73,505.89,11053.0
2020-08-06 13:20:00,505.96,506.6,505.96,506.56,15580.0,505.96,506.6,505.96,506.56,15580.0
2020-08-06 13:25:00,506.54,506.93,505.75,506.06,19436.0,506.54,506.93,505.75,506.06,19436.0
2020-08-06 13:30:00,506.16,506.74,505.4,505.5,12731.0,506.16,506.74,505.4,505.5,12731.0
2020-08-06 13:35:00,505.55,506.22,505.55,506.17,7112.0,505.55,506.22,505.55,506.17,7112.0
2020-08-06 13:40:00,506.25,506.31,505.18,505.25,13168.0,506.25,506.31,505.18,505.25,13168.0
2020-08-06 13:45:00,505.22,506.0,504.98,506.0,21900.0,505.22,506.0,504.98,506.0,21900.0
2020-08-06 13:50:00,505.96,506.56,505.79,506.45,8866.0,505.96,506.56,505.79,506.45,8866.0
2020-08-06 13:55:00,506.34,506.63,505.99,506.53,22371.0,506.34,506.63,505.99,506.53,22371.0
2020-08-06 14:00:00,506.59,507.93,506.46,507.66,33946.0,506.59,507.93,506.46,507.66,33946.0
2020-08-06 14:05:00,507.75,507.83,507.09,507.63,17792.0,507.75,507.83,507.09,507.63,17792.0
2020-08-06 14:10:00,507.69,507.7,507.24,507.5,11567.0,507.69,507.7,507.24,507.5,11567.0
2020-08-06 14:15:00,507.36,507.93,506.99,506.99,11672.0,507.36,507.93,506.99,506.99,11672.0
2020-08-06 14:20:00,507.12,507.45,506.72,507.44,13991.0,507.12,507.45,506.72,507.44,13991.0
2020-08-06 14:25:00,507.12,507.92,507.0,507.79,14482.0,507.12,507.92,507.0,507.79,14482.0
2020-08-06 14:30:00,507.85,508.36,507.54,507.81,35956.0,507.85,508.36,507.54,507.81,35956.0
2020-08-06 14:35:00,507.78,507.86,507.37,507.7,12396.0,507.78,507.86,507.37,507.7,12396.0
2020-08-06 14:40:00,507.57,508.1,507.57,507.88,16740.0,507.57,508.1,507.57,507.88,16740.0
2020-08-06 14:45:00,507.9,507.97,507.42,507.82,13483.0,507.9,507.97,507.42,507.82,13483.0
2020-08-06 14:50:00,507.96,509.13,507.96,508.93,39968.0,507.96,509.13,507.96,508.93,39968.0
2020-08-06 14:55:00,508.96,509.38,508.69,509.17,34726.0,508.96,509.38,508.69,509.17,34726.0
2020-08-06 15:00:00,509.03,509.71,508.75,508.8,34282.0,509.03,509.71,508.75,508.8,34282.0
2020-08-06 15:05:00,508.7,508.95,508.34,508.79,24629.0,508.7,508.95,508.34,508.79,24629.0
2020-08-06 15:10:00,508.95,509.5,508.95,509.27,30234.0,508.95,509.5,508.95,509.27,30234.0
2020-08-06 15:15:00,509.33,510.3,509.27,509.72,46414.0,509.33,510.3,509.27,509.72,46414.0
2020-08-06 15:20:00,509.8,510.82,509.6,510.4,50988.0,509.8,510.82,509.6,510.4,50988.0
2020-08-06 15:25:00,510.44,510.44,509.1,509.16,39867.0,510.44,510.44,509.1,509.16,39867.0
2020-08-06 15:30:00,509.14,510.0,508.56,508.57,42002.0,509.14,510.0,508.56,508.57,42002.0
2020-08-06 15:35:00,508.48,509.45,508.06,509.24,31729.0,508.48,509.45,508.06,509.24,31729.0
2020-08-06 15:40:00,509.33,509.62,508.64,509.41,30853.0,509.33,509.62,508.64,509.41,30853.0
2020-08-06 15:45:00,509.34,509.89,508.48,508.65,49164.0,509.34,509.89,508.48,508.65,49164.0
2020-08-06 15:50:00,508.54,509.77,508.23,509.67,50941.0,508.54,509.77,508.23,509.67,50941.0
2020-08-06 15:55:00,509.6,509.92,508.87,509.05,100875.0,509.6,509.92,508.87,509.05,100875.0
2020-08-07 09:30:00,505.49,508.22,504.31,507.7,103742.0,505.49,508.22,504.31,507.7,103742.0
2020-08-07 09:35:00,507.8,508.29,505.0,505.15,30057.0,507.8,508.29,505.0,505.15,30057.0
2020-08-07 09:40:00,505.22,505.81,503.77,504.89,54612.0,505.22,505.81,503.77,504.89,54612.0
2020-08-07 09:45:00,504.73,505.44,503.83,505.18,26123.0,504.73,505.44,503.83,505.18,26123.0
2020-08-07 09:50:00,505.11,505.16,503.67,503.84,28431.0,505.11,505.16,503.67,503.84,28431.0
2020-08-07 09:55:00,504.06,504.23,502.83,503.4,52594.0,504.06,504.23,502.83,503.4,52594.0
2020-08-07 10:00:00,503.37,503.37,501.06,501.21,55906.0,503.37,503.37,501.06,501.21,55906.0
2020-08-07 10:05:00,501.18,501.44,500.14,500.47,78893.0,501.18,501.44,500.14,500.47,78893.0
2020-08-07 10:10:00,500.5,501.7,500.23,501.26,55669.0,500.5,501.7,500.23,501.26,55669.0
2020-08-07 10:15:00,501.04,502.17,500.24,500.48,95314.0,501.04,502.17,500.24,500.48,95314.0
2020-08-07 10:20:00,500.49,501.28,499.77,501.07,69094.0,500.49,501.28,499.77,501.07,69094.0
2020-08-07 10:25:00,501.04,501.18,500.64,501.08,28962.0,501.04,501.18,500.64,501.08,28962.0
2020-08-07 10:30:00,501.09,502.31,500.55,501.01,45781.0,501.09,502.31,500.55,501.01,45781.0
2020-08-07 10:35:00,501.17,501.22,499.91,500.79,41060.0,501.17,501.22,499.91,500.79,41060.0
2020-08-07 10:40:00,500.67,500.89,500.3,500.35,27433.0,500.67,500.89,500.3,500.35,27433.0
2020-08-07 10:45:00,500.25,501.6,500.11,501.29,47030.0,500.25,501.6,500.11,501.29,47030.0
2020-08-07 10:50:00,501.35,503.04,501.03,503.03,63516.0,501.35,503.04,501.03,503.03,63516.0
2020-08-07 10:55:00,502.89,503.37,502.19,502.42,52205.0,502.89,503.37,502.19,502.42,52205.0
2020-08-07 11:00:00,502.32,502.8,501.38,501.61,44105.0,502.32,502.8,501.38,501.61,44105.0
2020-08-07 11:05:00,501.59,501.85,501.25,501.47,18944.0,501.59,501.85,501.25,501.47,18944.0
2020-08-07 11:10:00,501.4,502.06,501.28,501.68,16103.0,501.4,502.06,501.28,501.68,16103.0
2020-08-07 11:15:00,501.58,501.65,499.83,500.48,42914.0,501.58,501.65,499.83,500.48,42914.0
2020-08-07 11:20:00,500.42,501.27,500.41,500.85,23962.0,500.42,501.27,500.41,500.85,23962.0
2020-08-07 11:25:00,500.85,501.23,500.26,500.36,27749.0,500.85,501.23,500.26,500.36,27749.0
2020-08-07 11:30:00,500.39,501.63,500.32,500.96,27374.0,500.39,501.63,500.32,500.96,27374.0
2020-08-07 11:35:00,500.98,501.23,500.35,500.41,16783.0,500.98,501.23,500.35,500.41,16783.0
2020-08-07 11:40:00,500.56,501.66,500.38,501.62,25870.0,500.56,501.66,500.38,501.62,25870.0
2020-08-07 11:45:00,501.58,501.63,501.04,501.19,10968.0,501.58,501.63,501.04,501.19,10968.0
2020-08-07 11:50:00,501.12,501.75,500.28,500.66,29804.0,501.12,501.75,500.28,500.66,29804.0
2020-08-07 11:55:00,500.69,500.76,498.79,498.93,48124.0,500.69,500.76,498.79,498.93,48124.0
2020-08-07 12:00:00,498.78,499.48,498.32,498.7,30375.0,498.78,499.48,498.32,498.7,30375.0
2020-08-07 12:05:00,498.64,498.77,497.7,498.61,36359.0,498.64,498.77,497.7,498.61,36359.0
2020-08-07 12:10:00,498.21,498.75,498.0,498.53,23419.0,498.21,498.75,498.0,498.53,23419.0
2020-08-07 12:15:00,498.46,498.74,497.81,498.52,18986.0,498.46,498.74,497.81,498.52,18986.0
2020-08-07 12:20:00,498.45,498.9,497.73,498.32,26106.0,498.45,498.9,497.73,498.32,26106.0
2020-08-07 12:25:00,498.04,498.81,498.04,498.62,11785.0,498.04,498.81,498.04,498.62,11785.0
2020-08-07 12:30:00,498.65,498.92,497.8,498.12,21307.0,498.65,498.92,497.8,498.12,21307.0
2020-08-07 12:35:00,498.01,498.61,497.78,497.78,17081.0,498.01,498.61,497.78,497.78,17081.0
2020-08-07 12:40:00,497.96,498.06,496.4,496.88,34910.0,497.96,498.06,496.4,496.88,34910.0
2020-08-07 12:45:00,496.92,496.97,494.59,494.76,59795.0,496.92,496.97,494.59,494.76,59795.0
2020-08-07 12:50:00,494.65,495.52,493.53,493.57,48602.0,494.65,495.52,493.53,493.57,48602.0
2020-08-07 12:55:00,493.5,493.56,492.25,492.25,71083.0,493.5,493.56,492.25,492.25,71083.0
2020-08-07 13:00:00,492.25,492.48,489.75,491.63,75436.0,492.25,492.48,489.75,491.63,75436.0
2020-08-07 13:05:00,491.37,491.89,490.45,490.51,46471.0,491.37,491.89,490.45,490.51,46471.0
2020-08-07 13:10:00,490.63,490.81,488.65,488.67,65834.0,490.63,490.81,488.65,488.67,65834.0
2020-08-07 13:15:00,488.68,489.95,487.92,489.21,80307.0,488.68,489.95,487.92,489.21,80307.0
2020-08-07 13:20:00,489.44,490.12,488.9,489.23,38707.0,489.44,490.12,488.9,489.23,38707.0
2020-08-07 13:25:00,489.34,490.4,489.15,489.88,40966.0,489.34,490.4,489.15,489.88,40966.0
2020-08-07 13:30:00,489.9,491.0,489.5,490.65,52445.0,489.9,491.0,489.5,490.65,52445.0
2020-08-07 13:35:00,490.67,492.6,490.57,491.42,51926.0,490.67,492.6,490.57,491.42,51926.0
2020-08-07 13:40:00,491.25,491.6,490.41,491.09,18683.0,491.25,491.6,490.41,491.09,18683.0
2020-08-07 13:45:00,491.1,491.18,489.35,489.48,29569.0,491.1,491.18,489.35,489.48,29569.0
2020-08-07 13:50:00,489.45,489.86,488.86,489.17,29278.0,489.45,489.86,488.86,489.17,29278.0
2020-08-07 13:55:00,489.16,490.47,489.15,490.2,33341.0,489.16,490.47,489.15,490.2,33341.0
2020-08-07 14:00:00,490.28,490.88,489.63,489.86,31822.0,490.28,490.88,489.63,489.86,31822.0
2020-08-07 14:05:00,489.81,489.94,488.11,488.65,38950.0,489.81,489.94,488.11,488.65,38950.0
2020-08-07 14:10:00,488.75,489.58,488.09,489.29,59265.0,488.75,489.58,488.09,489.29,59265.0
2020-08-07 14:15:00,489.3,489.47,488.77,488.8,36196.0,489.3,489.47,488.77,488.8,36196.0
2020-08-07 14:20:00,489.0,489.29,487.2,487.25,52825.0,489.0,489.29,487.2,487.25,52825.0
2020-08-07 14:25:00,487.23,487.98,487.0,487.36,46077.0,487.23,487.98,487.0,487.36,46077.0
2020-08-07 14:30:00,487.38,488.24,486.68,487.94,31771.0,487.38,488.24,486.68,487.94,31771.0
2020-08-07 14:35:00,487.98,488.98,487.5,488.87,34556.0,487.98,488.98,487.5,488.87,34556.0
2020-08-07 14:40:00,488.98,489.01,487.38,488.65,30945.0,488.98,489.01,487.38,488.65,30945.0
2020-08-07 14:45:00,488.48,490.0,487.83,489.45,43192.0,488.48,490.0,487.83,489.45,43192.0
2020-08-07 14:50:00,489.52,490.88,489.24,490.04,49547.0,489.52,490.88,489.24,490.04,49547.0
2020-08-07 14:55:00,489.91,490.88,489.82,490.52,27216.0,489.91,490.88,489.82,490.52,27216.0
2020-08-07 15:00:00,490.28,492.51,490.28,492.01,47935.0,490.28,492.51,490.28,492.01,47935.0
2020-08-07 15:05:00,492.06,492.36,491.2,492.09,44113.0,492.06,492.36,491.2,492.09,44113.0
2020-08-07 15:10:00,492.01,492.14,489.82,489.83,64170.0,492.01,492.14,489.82,489.83,64170.0
2020-08-07 15:15:00,489.9,491.6,489.89,491.28,45675.0,489.9,491.6,489.89,491.28,45675.0
2020-08-07 15:20:00,491.41,491.78,490.63,490.97,45188.0,491.41,491.78,490.63,490.97,45188.0
2020-08-07 15:25:00,491.03,491.97,490.65,491.0,40752.0,491.03,491.97,490.65,491.0,40752.0
2020-08-07 15:30:00,491.01,492.29,490.95,491.67,33746.0,491.01,492.29,490.95,491.67,33746.0
2020-08-07 15:35:00,491.67,492.95,491.36,492.84,41919.0,491.67,492.95,491.36,492.84,41919.0
2020-08-07 15:40:00,492.78,493.53,492.09,493.53,56032.0,492.78,493.53,492.09,493.53,56032.0
2020-08-07 15:45:00,493.49,494.28,493.21,494.0,76938.0,493.49,494.28,493.21,494.0,76938.0
2020-08-07 15:50:00,493.93,494.48,493.02,494.39,93939.0,493.93,494.48,493.02,494.39,93939.0
2020-08-07 15:55:00,494.39,495.11,494.0,494.69,148269.0,494.39,495.11,494.0,494.69,148269.0
2020-08-10 09:30:00,493.44,495.86,493.09,493.64,85707.0,493.44,495.86,493.09,493.64,85707.0
2020-08-10 09:35:00,494.44,496.67,493.97,495.94,33726.0,494.44,496.67,493.97,495.94,33726.0
2020-08-10 09:40:00,496.19,496.84,495.24,496.6,28608.0,496.19,496.84,495.24,496.6,28608.0
2020-08-10 09:45:00,496.58,497.46,494.59,494.76,40188.0,496.58,497.46,494.59,494.76,40188.0
2020-08-10 09:50:00,494.81,495.36,492.45,493.25,37954.0,494.81,495.36,492.45,493.25,37954.0
2020-08-10 09:55:00,493.49,493.59,489.2,489.45,49779.0,493.49,493.59,489.2,489.45,49779.0
2020-08-10 10:00:00,489.67,491.0,488.0,488.0,61813.0,489.67,491.0,488.0,488.0,61813.0
2020-08-10 10:05:00,487.83,489.55,486.91,489.55,59271.0,487.83,489.55,486.91,489.55,59271.0
2020-08-10 10:10:00,489.01,490.0,487.63,487.77,32233.0,489.01,490.0,487.63,487.77,32233.0
2020-08-10 10:15:00,487.58,488.75,486.75,487.95,57831.0,487.58,488.75,486.75,487.95,57831.0
2020-08-10 10:20:00,488.29,488.33,486.83,487.62,27703.0,488.29,488.33,486.83,487.62,27703.0
2020-08-10 10:25:00,487.78,488.38,486.63,487.48,36010.0,487.78,488.38,486.63,487.48,36010.0
2020-08-10 10:30:00,487.37,487.49,485.5,486.62,47018.0,487.37,487.49,485.5,486.62,47018.0
2020-08-10 10:35:00,486.68,487.26,485.14,485.4,24697.0,486.68,487.26,485.14,485.4,24697.0
2020-08-10 10:40:00,485.36,485.37,483.01,483.17,76350.0,485.36,485.37,483.01,483.17,76350.0
2020-08-10 10:45:00,483.29,483.78,480.0,480.21,103140.0,483.29,483.78,480.0,480.21,103140.0
2020-08-10 10:50:00,480.24,480.89,479.32,480.2,103488.0,480.24,480.89,479.32,480.2,103488.0
2020-08-10 10:55:00,480.27,481.07,478.73,479.24,63809.0,480.27,481.07,478.73,479.24,63809.0
2020-08-10 11:00:00,479.12,480.66,478.62,479.98,62160.0,479.12,480.66,478.62,479.98,62160.0
2020-08-10 11:05:00,479.92,480.87,479.52,480.66,51634.0,479.92,480.87,479.52,480.66,51634.0
2020-08-10 11:10:00,480.66,482.44,480.64,482.18,46629.0,480.66,482.44,480.64,482.18,46629.0
2020-08-10 11:15:00,482.33,483.0,480.89,481.03,46604.0,482.33,483.0,480.89,481.03,46604.0
2020-08-10 11:20:00,481.28,483.23,481.04,483.17,26512.0,481.28,483.23,481.04,483.17,26512.0
2020-08-10 11:25:00,482.67,484.16,482.56,483.8,64584.0,482.67,484.16,482.56,483.8,64584.0
2020-08-10 11:30:00,483.58,485.3,483.33,484.72,34867.0,483.58,485.3,483.33,484.72,34867.0
2020-08-10 11:35:00,484.88,485.08,483.59,483.61,34751.0,484.88,485.08,483.59,483.61,34751.0
2020-08-10 11:40:00,483.71,483.72,481.71,481.71,35734.0,483.71,483.72,481.71,481.71,35734.0
2020-08-10 11:45:00,481.78,482.95,481.14,482.6,50748.0,481.78,482.95,481.14,482.6,50748.0
2020-08-10 11:50:00,482.77,485.11,482.53,484.76,28926.0,482.77,485.11,482.53,484.76,28926.0
2020-08-10 11:55:00,484.71,485.5,484.65,484.96,23507.0,484.71,485.5,484.65,484.96,23507.0
2020-08-10 12:00:00,485.16,485.83,484.73,485.43,20269.0,485.16,485.83,484.73,485.43,20269.0
2020-08-10 12:05:00,484.76,485.12,484.28,484.61,16013.0,484.76,485.12,484.28,484.61,16013.0
2020-08-10 12:10:00,484.66,484.66,483.33,484.25,23171.0,484.66,484.66,483.33,484.25,23171.0
2020-08-10 12:15:00,484.12,485.07,483.89,484.38,17945.0,484.12,485.07,483.89,484.38,17945.0
2020-08-10 12:20:00,484.38,484.69,483.45,483.57,21073.0,484.38,484.69,483.45,483.57,21073.0
2020-08-10 12:25:00,483.65,484.05,482.4,482.49,18871.0,483.65,484.05,482.4,482.49,18871.0
2020-08-10 12:30:00,482.54,483.65,482.53,483.55,20628.0,482.54,483.65,482.53,483.55,20628.0
2020-08-10 12:35:00,483.74,484.92,483.65,484.66,13297.0,483.74,484.92,483.65,484.66,13297.0
2020-08-10 12:40:00,484.68,486.5,484.66,486.25,17070.0,484.68,486.5,484.66,486.25,17070.0
2020-08-10 12:45:00,486.37,487.13,486.07,486.98,20366.0,486.37,487.13,486.07,486.98,20366.0
2020-08-10 12:50:00,487.05,487.66,486.6,487.42,20309.0,487.05,487.66,486.6,487.42,20309.0
2020-08-10 12:55:00,487.31,487.98,486.95,486.95,15775.0,487.31,487.98,486.95,486.95,15775.0
2020-08-10 13:00:00,487.05,487.5,486.7,487.27,15282.0,487.05,487.5,486.7,487.27,15282.0
2020-08-10 13:05:00,487.3,488.52,486.91,488.5,18581.0,487.3,488.52,486.91,488.5,18581.0
2020-08-10 13:10:00,488.58,489.04,487.49,487.67,21283.0,488.58,489.04,487.49,487.67,21283.0
2020-08-10 13:15:00,487.65,488.32,487.37,488.07,7528.0,487.65,488.32,487.37,488.07,7528.0
2020-08-10 13:20:00,488.03,488.59,487.59,488.07,18034.0,488.03,488.59,487.59,488.07,18034.0
2020-08-10 13:25:00,488.0,488.5,487.63,487.87,17926.0,488.0,488.5,487.63,487.87,17926.0
2020-08-10 13:30:00,488.0,488.12,487.1,487.26,9871.0,488.0,488.12,487.1,487.26,9871.0
2020-08-10 13:35:00,487.24,487.4,486.46,487.08,12334.0,487.24,487.4,486.46,487.08,12334.0
2020-08-10 13:40:00,486.87,487.01,485.9,485.99,12390.0,486.87,487.01,485.9,485.99,12390.0
2020-08-10 13:45:00,486.0,486.2,485.46,486.0,17244.0,486.0,486.2,485.46,486.0,17244.0
2020-08-10 13:50:00,485.96,486.1,485.27,485.42,10211.0,485.96,486.1,485.27,485.42,10211.0
2020-08-10 13:55:00,485.21,485.42,484.13,484.68,19367.0,485.21,485.42,484.13,484.68,19367.0
2020-08-10 14:00:00,484.71,485.06,484.19,484.91,32578.0,484.71,485.06,484.19,484.91,32578.0
2020-08-10 14:05:00,484.92,485.11,484.0,484.24,17691.0,484.92,485.11,484.0,484.24,17691.0
2020-08-10 14:10:00,484.2,484.65,483.58,483.81,21519.0,484.2,484.65,483.58,483.81,21519.0
2020-08-10 14:15:00,483.89,484.67,483.89,484.36,8514.0,483.89,484.67,483.89,484.36,8514.0
2020-08-10 14:20:00,484.43,484.8,483.95,484.4,13300.0,484.43,484.8,483.95,484.4,13300.0
2020-08-10 14:25:00,484.41,484.72,484.12,484.67,11427.0,484.41,484.72,484.12,484.67,11427.0
2020-08-10 14:30:00,484.62,484.75,484.2,484.43,6274.0,484.62,484.75,484.2,484.43,6274.0
2020-08-10 14:35:00,484.27,484.64,484.2,484.3,5996.0,484.27,484.64,484.2,484.3,5996.0
2020-08-10 14:40:00,484.62,484.74,483.98,484.05,14243.0,484.62,484.74,483.98,484.05,14243.0
2020-08-10 14:45:00,484.13,484.14,483.11,483.44,12661.0,484.13,484.14,483.11,483.44,12661.0
2020-08-10 14:50:00,483.41,485.5,483.4,485.48,16981.0,483.41,485.5,483.4,485.48,16981.0
2020-08-10 14:55:00,485.52,486.59,485.2,486.3,16760.0,485.52,486.59,485.2,486.3,16760.0
2020-08-10 15:00:00,486.29,486.41,485.55,485.92,25927.0,486.29,486.41,485.55,485.92,25927.0
2020-08-10 15:05:00,485.95,486.19,485.18,485.53,47310.0,485.95,486.19,485.18,485.53,47310.0
2020-08-10 15:10:00,485.74,485.81,484.44,485.65,35626.0,485.74,485.81,484.44,485.65,35626.0
2020-08-10 15:15:00,485.36,485.71,485.21,485.48,17882.0,485.36,485.71,485.21,485.48,17882.0
2020-08-10 15:20:00,485.59,485.69,484.26,484.26,21462.0,485.59,485.69,484.26,484.26,21462.0
2020-08-10 15:25:00,484.49,484.56,483.31,483.67,20888.0,484.49,484.56,483.31,483.67,20888.0
2020-08-10 15:30:00,483.63,484.55,483.13,483.49,45908.0,483.63,484.55,483.13,483.49,45908.0
2020-08-10 15:35:00,483.72,484.3,483.14,483.49,27607.0,483.72,484.3,483.14,483.49,27607.0
2020-08-10 15:40:00,483.61,483.91,482.6,483.47,39903.0,483.61,483.91,482.6,483.47,39903.0
2020-08-10 15:45:00,483.61,484.13,483.1,483.87,29178.0,483.61,484.13,483.1,483.87,29178.0
2020-08-10 15:50:00,483.76,485.92,483.28,485.91,73324.0,483.76,485.92,483.28,485.91,73324.0
2020-08-10 15:55:00,485.78,485.78,482.76,483.0,318269.0,485.78,485.78,482.76,483.0,318269.0
2020-08-11 09:30:00,479.76,480.0,475.11,475.89,169324.0,479.76,480.0,475.11,475.89,169324.0
2020-08-11 09:35:00,475.8,478.53,473.3,477.48,84922.0,475.8,478.53,473.3,477.48,84922.0
2020-08-11 09:40:00,477.1,478.0,475.72,477.56,58682.0,477.1,478.0,475.72,477.56,58682.0
2020-08-11 09:45:00,477.31,478.33,476.51,477.72,59521.0,477.31,478.33,476.51,477.72,59521.0
2020-08-11 09:50:00,477.98,478.19,475.71,476.73,43725.0,477.98,478.19,475.71,476.73,43725.0
2020-08-11 09:55:00,476.82,477.93,475.19,476.28,39540.0,476.82,477.93,475.19,476.28,39540.0
2020-08-11 10:00:00,476.19,476.58,473.3,473.72,76855.0,476.19,476.58,473.3,473.72,76855.0
2020-08-11 10:05:00,473.83,474.5,472.52,473.88,50856.0,473.83,474.5,472.52,473.88,50856.0
2020-08-11 10:10:00,474.08,474.87,472.87,473.28,76582.0,474.08,474.87,472.87,473.28,76582.0
2020-08-11 10:15:00,473.28,473.8,471.71,473.59,112577.0,473.28,473.8,471.71,473.59,112577.0
2020-08-11 10:20:00,473.63,474.66,473.26,474.42,75824.0,473.63,474.66,473.26,474.42,75824.0
2020-08-11 10:25:00,474.35,474.48,473.39,474.14,59889.0,474.35,474.48,473.39,474.14,59889.0
2020-08-11 10:30:00,474.18,474.28,472.82,473.16,35761.0,474.18,474.28,472.82,473.16,35761.0
2020-08-11 10:35:00,473.1,476.58,473.09,476.47,41277.0,473.1,476.58,473.09,476.47,41277.0
2020-08-11 10:40:00,476.52,476.81,475.19,476.19,115017.0,476.52,476.81,475.19,476.19,115017.0
2020-08-11 10:45:00,476.22,476.87,475.53,476.18,37310.0,476.22,476.87,475.53,476.18,37310.0
2020-08-11 10:50:00,476.43,476.43,474.91,475.12,61201.0,476.43,476.43,474.91,475.12,61201.0
2020-08-11 10:55:00,475.09,477.27,475.0,476.23,42369.0,475.09,477.27,475.0,476.23,42369.0
2020-08-11 11:00:00,476.35,477.62,475.94,477.49,64368.0,476.35,477.62,475.94,477.49,64368.0
2020-08-11 11:05:00,477.48,477.59,476.39,477.56,44188.0,477.48,477.59,476.39,477.56,44188.0
2020-08-11 11:10:00,477.58,478.04,476.98,477.85,56706.0,477.58,478.04,476.98,477.85,56706.0
2020-08-11 11:15:00,477.82,478.41,477.5,477.81,50364.0,477.82,478.41,477.5,477.81,50364.0
2020-08-11 11:20:00,477.85,479.63,477.4,479.45,35831.0,477.85,479.63,477.4,479.45,35831.0
2020-08-11 11:25:00,479.63,480.92,478.83,478.91,96780.0,479.63,480.92,478.83,478.91,96780.0
2020-08-11 11:30:00,479.03,479.52,478.13,478.74,53473.0,479.03,479.52,478.13,478.74,53473.0
2020-08-11 11:35:00,478.87,479.15,477.91,477.91,31732.0,478.87,479.15,477.91,477.91,31732.0
2020-08-11 11:40:00,478.07,478.34,477.32,477.43,24740.0,478.07,478.34,477.32,477.43,24740.0
2020-08-11 11:45:00,477.43,477.43,476.8,477.11,31997.0,477.43,477.43,476.8,477.11,31997.0
2020-08-11 11:50:00,477.2,477.2,475.69,476.28,31488.0,477.2,477.2,475.69,476.28,31488.0
2020-08-11 11:55:00,476.41,477.13,476.04,476.05,23273.0,476.41,477.13,476.04,476.05,23273.0
2020-08-11 12:00:00,476.08,476.45,475.31,475.52,36150.0,476.08,476.45,475.31,475.52,36150.0
2020-08-11 12:05:00,475.24,476.32,475.11,476.14,30842.0,475.24,476.32,475.11,476.14,30842.0
2020-08-11 12:10:00,476.11,476.34,475.47,476.06,49335.0,476.11,476.34,475.47,476.06,49335.0
2020-08-11 12:15:00,475.96,476.73,475.56,475.85,38916.0,475.96,476.73,475.56,475.85,38916.0
2020-08-11 12:20:00,475.73,478.75,475.61,478.69,35444.0,475.73,478.75,475.61,478.69,35444.0
2020-08-11 12:25:00,478.67,478.67,476.61,476.62,42226.0,478.67,478.67,476.61,476.62,42226.0
2020-08-11 12:30:00,476.8,476.85,476.12,476.27,21894.0,476.8,476.85,476.12,476.27,21894.0
2020-08-11 12:35:00,476.34,477.16,476.05,476.33,41127.0,476.34,477.16,476.05,476.33,41127.0
2020-08-11 12:40:00,476.31,476.39,475.76,476.37,35230.0,476.31,476.39,475.76,476.37,35230.0
2020-08-11 12:45:00,476.22,476.33,475.59,475.88,15838.0,476.22,476.33,475.59,475.88,15838.0
2020-08-11 12:50:00,475.93,476.31,475.57,475.75,30083.0,475.93,476.31,475.57,475.75,30083.0
2020-08-11 12:55:00,475.82,476.52,474.5,475.0,43912.0,475.82,476.52,474.5,475.0,43912.0
2020-08-11 13:00:00,475.06,475.44,474.71,475.1,23695.0,475.06,475.44,474.71,475.1,23695.0
2020-08-11 13:05:00,474.98,475.5,474.11,474.37,42885.0,474.98,475.5,474.11,474.37,42885.0
2020-08-11 13:10:00,474.22,475.2,473.51,473.83,47780.0,474.22,475.2,473.51,473.83,47780.0
2020-08-11 13:15:00,473.98,474.2,473.13,473.82,30460.0,473.98,474.2,473.13,473.82,30460.0
2020-08-11 13:20:00,473.79,474.5,472.79,474.4,52232.0,473.79,474.5,472.79,474.4,52232.0
2020-08-11 13:25:00,474.3,474.38,473.04,473.45,49182.0,474.3,474.38,473.04,473.45,49182.0
2020-08-11 13:30:00,473.43,474.26,472.73,472.84,27656.0,473.43,474.26,472.73,472.84,27656.0
2020-08-11 13:35:00,472.91,472.92,471.86,471.94,61249.0,472.91,472.92,471.86,471.94,61249.0
2020-08-11 13:40:00,471.88,472.3,471.6,472.24,24575.0,471.88,472.3,471.6,472.24,24575.0
2020-08-11 13:45:00,472.28,472.87,471.72,471.72,59341.0,472.28,472.87,471.72,471.72,59341.0
2020-08-11 13:50:00,471.76,472.5,471.51,472.5,31507.0,471.76,472.5,471.51,472.5,31507.0
2020-08-11 13:55:00,472.41,472.88,471.95,472.56,31800.0,472.41,472.88,471.95,472.56,31800.0
2020-08-11 14:00:00,472.56,472.77,471.84,471.96,33173.0,472.56,472.77,471.84,471.96,33173.0
2020-08-11 14:05:00,471.9,473.18,471.87,472.95,54307.0,471.9,473.18,471.87,472.95,54307.0
2020-08-11 14:10:00,473.01,473.01,470.83,470.91,57596.0,473.01,473.01,470.83,470.91,57596.0
2020-08-11 14:15:00,470.91,471.47,470.38,471.14,49430.0,470.91,471.47,470.38,471.14,49430.0
2020-08-11 14:20:00,471.03,471.11,470.25,470.41,30374.0,471.03,471.11,470.25,470.41,30374.0
2020-08-11 14:25:00,470.32,470.53,469.72,469.74,64220.0,470.32,470.53,469.72,469.74,64220.0
2020-08-11 14:30:00,469.69,471.0,469.0,470.69,66051.0,469.69,471.0,469.0,470.69,66051.0
2020-08-11 14:35:00,470.63,471.29,469.75,470.66,45597.0,470.63,471.29,469.75,470.66,45597.0
2020-08-11 14:40:00,470.64,472.25,470.57,471.86,48128.0,470.64,472.25,470.57,471.86,48128.0
2020-08-11 14:45:00,471.7,472.07,471.28,471.53,42961.0,471.7,472.07,471.28,471.53,42961.0
2020-08-11 14:50:00,471.49,472.2,470.74,471.84,39350.0,471.49,472.2,470.74,471.84,39350.0
2020-08-11 14:55:00,471.87,472.23,471.44,472.07,29732.0,471.87,472.23,471.44,472.07,29732.0
2020-08-11 15:00:00,472.15,472.97,471.43,471.43,61137.0,472.15,472.97,471.43,471.43,61137.0
2020-08-11 15:05:00,471.78,472.9,471.07,472.17,61438.0,471.78,472.9,471.07,472.17,61438.0
2020-08-11 15:10:00,472.05,473.28,471.93,472.68,106409.0,472.05,473.28,471.93,472.68,106409.0
2020-08-11 15:15:00,472.48,472.7,469.59,470.35,82519.0,472.48,472.7,469.59,470.35,82519.0
2020-08-11 15:20:00,470.63,471.23,470.1,471.16,40498.0,470.63,471.23,470.1,471.16,40498.0
2020-08-11 15:25:00,471.05,471.82,471.01,471.68,24750.0,471.05,471.82,471.01,471.68,24750.0
2020-08-11 15:30:00,471.6,471.6,469.3,469.64,50461.0,471.6,471.6,469.3,469.64,50461.0
2020-08-11 15:35:00,469.71,470.89,469.5,470.04,59300.0,469.71,470.89,469.5,470.04,59300.0
2020-08-11 15:40:00,470.12,470.44,469.52,470.04,53516.0,470.12,470.44,469.52,470.04,53516.0
2020-08-11 15:45:00,470.06,470.22,469.02,470.05,59555.0,470.06,470.22,469.02,470.05,59555.0
2020-08-11 15:50:00,469.81,469.92,466.55,466.63,231567.0,469.81,469.92,466.55,466.63,231567.0
2020-08-11 15:55:00,466.84,467.99,466.73,466.74,278078.0,466.84,467.99,466.73,466.74,278078.0
2020-08-12 09:30:00,471.34,476.77,470.18,476.18,183817.0,471.34,476.77,470.18,476.18,183817.0
2020-08-12 09:35:00,475.93,476.7,474.3,475.63,75202.0,475.93,476.7,474.3,475.63,75202.0
2020-08-12 09:40:00,475.83,478.97,475.81,476.81,94153.0,475.83,478.97,475.81,476.81,94153.0
2020-08-12 09:45:00,476.68,480.35,476.65,480.12,70548.0,476.68,480.35,476.65,480.12,70548.0
2020-08-12 09:50:00,480.07,481.6,479.32,479.92,107470.0,480.07,481.6,479.32,479.92,107470.0
2020-08-12 09:55:00,479.84,480.25,478.15,479.35,112428.0,479.84,480.25,478.15,479.35,112428.0
2020-08-12 10:00:00,478.79,479.34,478.14,478.57,76029.0,478.79,479.34,478.14,478.57,76029.0
2020-08-12 10:05:00,478.78,480.62,478.4,479.06,63829.0,478.78,480.62,478.4,479.06,63829.0
2020-08-12 10:10:00,478.97,479.25,478.0,478.04,55459.0,478.97,479.25,478.0,478.04,55459.0
2020-08-12 10:15:00,478.39,478.94,477.36,477.89,46864.0,478.39,478.94,477.36,477.89,46864.0
2020-08-12 10:20:00,477.97,478.58,476.65,477.7,50668.0,477.97,478.58,476.65,477.7,50668.0
2020-08-12 10:25:00,477.94,478.36,477.0,477.07,49730.0,477.94,478.36,477.0,477.07,49730.0
2020-08-12 10:30:00,476.99,477.43,476.34,476.4,48306.0,476.99,477.43,476.34,476.4,48306.0
2020-08-12 10:35:00,476.51,477.02,475.87,476.85,43907.0,476.51,477.02,475.87,476.85,43907.0
2020-08-12 10:40:00,477.0,477.8,475.36,476.01,48121.0,477.0,477.8,475.36,476.01,48121.0
2020-08-12 10:45:00,476.19,476.24,475.0,475.6,35143.0,476.19,476.24,475.0,475.6,35143.0
2020-08-12 10:50:00,475.69,477.45,475.51,476.24,40308.0,475.69,477.45,475.51,476.24,40308.0
2020-08-12 10:55:00,476.3,476.66,475.46,475.9,23756.0,476.3,476.66,475.46,475.9,23756.0
2020-08-12 11:00:00,475.77,477.47,475.71,477.47,20069.0,475.77,477.47,475.71,477.47,20069.0
2020-08-12 11:05:00,477.47,478.41,477.12,478.29,24835.0,477.47,478.41,477.12,478.29,24835.0
2020-08-12 11:10:00,478.37,478.79,478.15,478.57,23036.0,478.37,478.79,478.15,478.57,23036.0
2020-08-12 11:15:00,478.51,479.3,478.51,478.79,42213.0,478.51,479.3,478.51,478.79,42213.0
2020-08-12 11:20:00,478.75,479.06,478.42,478.68,23889.0,478.75,479.06,478.42,478.68,23889.0
2020-08-12 11:25:00,478.7,478.81,477.91,478.34,17489.0,478.7,478.81,477.91,478.34,17489.0
2020-08-12 11:30:00,478.44,479.61,477.5,477.62,33490.0,478.44,479.61,477.5,477.62,33490.0
2020-08-12 11:35:00,477.77,478.47,477.5,478.41,11927.0,477.77,478.47,477.5,478.41,11927.0
2020-08-12 11:40:00,478.46,479.06,478.4,479.02,19011.0,478.46,479.06,478.4,479.02,19011.0
2020-08-12 11:45:00,478.82,479.08,478.42,478.9,18242.0,478.82,479.08,478.42,478.9,18242.0
2020-08-12 11:50:00,478.83,479.4,478.16,478.48,21787.0,478.83,479.4,478.16,478.48,21787.0
2020-08-12 11:55:00,478.28,479.05,478.27,478.41,16732.0,478.28,479.05,478.27,478.41,16732.0
2020-08-12 12:00:00,478.37,479.01,478.04,478.05,20595.0,478.37,479.01,478.04,478.05,20595.0
2020-08-12 12:05:00,478.1,478.89,478.01,478.81,19609.0,478.1,478.89,478.01,478.81,19609.0
2020-08-12 12:10:00,478.77,479.23,478.41,479.04,21640.0,478.77,479.23,478.41,479.04,21640.0
2020-08-12 12:15:00,479.12,479.23,478.36,478.77,22455.0,479.12,479.23,478.36,478.77,22455.0
2020-08-12 12:20:00,478.84,480.0,478.84,479.88,42869.0,478.84,480.0,478.84,479.88,42869.0
2020-08-12 12:25:00,479.9,479.97,479.22,479.55,35390.0,479.9,479.97,479.22,479.55,35390.0
2020-08-12 12:30:00,479.68,480.07,479.5,479.93,15157.0,479.68,480.07,479.5,479.93,15157.0
2020-08-12 12:35:00,479.94,481.74,479.88,481.67,49556.0,479.94,481.74,479.88,481.67,49556.0
2020-08-12 12:40:00,481.72,482.49,481.36,481.36,105648.0,481.72,482.49,481.36,481.36,105648.0
2020-08-12 12:45:00,481.43,481.68,480.57,481.23,27738.0,481.43,481.68,480.57,481.23,27738.0
2020-08-12 12:50:00,481.19,481.24,480.61,480.93,20927.0,481.19,481.24,480.61,480.93,20927.0
2020-08-12 12:55:00,480.87,480.87,478.72,478.89,33720.0,480.87,480.87,478.72,478.89,33720.0
2020-08-12 13:00:00,478.89,479.24,478.68,479.24,29617.0,478.89,479.24,478.68,479.24,29617.0
2020-08-12 13:05:00,479.29,480.02,479.04,479.54,17863.0,479.29,480.02,479.04,479.54,17863.0
2020-08-12 13:10:00,479.6,480.36,479.28,479.92,31232.0,479.6,480.36,479.28,479.92,31232.0
2020-08-12 13:15:00,479.91,480.24,479.46,479.81,24379.0,479.91,480.24,479.46,479.81,24379.0
2020-08-12 13:20:00,479.88,480.51,479.36,479.68,28067.0,479.88,480.51,479.36,479.68,28067.0
2020-08-12 13:25:00,479.78,479.78,478.76,479.13,17342.0,479.78,479.78,478.76,479.13,17342.0
2020-08-12 13:30:00,479.1,479.73,478.8,479.22,15047.0,479.1,479.73,478.8,479.22,15047.0
2020-08-12 13:35:00,479.11,480.24,478.95,480.19,16737.0,479.11,480.24,478.95,480.19,16737.0
2020-08-12 13:40:00,480.34,480.96,480.17,480.36,23575.0,480.34,480.96,480.17,480.36,23575.0
2020-08-12 13:45:00,480.35,480.6,480.06,480.08,24825.0,480.35,480.6,480.06,480.08,24825.0
2020-08-12 13:50:00,480.08,480.13,479.28,479.4,27327.0,480.08,480.13,479.28,479.4,27327.0
2020-08-12 13:55:00,479.46,480.05,479.2,479.9,16090.0,479.46,480.05,479.2,479.9,16090.0
2020-08-12 14:00:00,479.77,480.73,479.65,480.73,19622.0,479.77,480.73,479.65,480.73,19622.0
2020-08-12 14:05:00,480.7,481.0,480.01,480.1,25486.0,480.7,481.0,480.01,480.1,25486.0
2020-08-12 14:10:00,480.12,480.33,479.9,480.02,14400.0,480.12,480.33,479.9,480.02,14400.0
2020-08-12 14:15:00,480.03,480.17,479.72,479.8,16587.0,480.03,480.17,479.72,479.8,16587.0
2020-08-12 14:20:00,479.8,480.33,479.77,480.2,11889.0,479.8,480.33,479.77,480.2,11889.0
2020-08-12 14:25:00,480.12,480.21,479.73,479.76,15463.0,480.12,480.21,479.73,479.76,15463.0
2020-08-12 14:30:00,479.86,480.03,479.35,479.35,36994.0,479.86,480.03,479.35,479.35,36994.0
2020-08-12 14:35:00,479.36,479.5,478.29,478.37,26227.0,479.36,479.5,478.29,478.37,26227.0
2020-08-12 14:40:00,478.44,478.55,477.76,477.9,29596.0,478.44,478.55,477.76,477.9,29596.0
2020-08-12 14:45:00,477.89,478.15,477.5,478.01,23578.0,477.89,478.15,477.5,478.01,23578.0
2020-08-12 14:50:00,477.97,478.83,477.87,478.0,23037.0,477.97,478.83,477.87,478.0,23037.0
2020-08-12 14:55:00,478.02,478.22,477.65,477.98,19430.0,478.02,478.22,477.65,477.98,19430.0
2020-08-12 15:00:00,478.03,478.46,477.47,477.81,25501.0,478.03,478.46,477.47,477.81,25501.0
2020-08-12 15:05:00,477.75,477.95,477.21,477.21,23827.0,477.75,477.95,477.21,477.21,23827.0
2020-08-12 15:10:00,477.24,477.67,476.52,476.55,56316.0,477.24,477.67,476.52,476.55,56316.0
2020-08-12 15:15:00,476.59,477.04,476.0,476.69,67349.0,476.59,477.04,476.0,476.69,67349.0
2020-08-12 15:20:00,476.64,477.52,475.83,477.38,60718.0,476.64,477.52,475.83,477.38,60718.0
2020-08-12 15:25:00,477.31,477.31,475.92,476.32,47476.0,477.31,477.31,475.92,476.32,47476.0
2020-08-12 15:30:00,476.4,476.59,474.13,474.66,77422.0,476.4,476.59,474.13,474.66,77422.0
2020-08-12 15:35:00,474.68,474.75,473.51,474.1,77301.0,474.68,474.75,473.51,474.1,77301.0
2020-08-12 15:40:00,474.16,475.98,473.61,475.67,48351.0,474.16,475.98,473.61,475.67,48351.0
2020-08-12 15:45:00,475.61,475.96,475.04,475.46,42251.0,475.61,475.96,475.04,475.46,42251.0
2020-08-12 15:50:00,475.47,476.54,474.53,474.7,82779.0,475.47,476.54,474.53,474.7,82779.0
2020-08-12 15:55:00,474.77,475.51,473.53,475.47,237500.0,474.77,475.51,473.53,475.47,237500.0
2020-08-13 09:30:00,478.55,478.87,476.45,477.31,148985.0,478.55,478.87,476.45,477.31,148985.0
2020-08-13 09:35:00,477.05,479.7,477.05,479.4,46106.0,477.05,479.7,477.05,479.4,46106.0
2020-08-13 09:40:00,479.56,481.0,478.42,481.0,55569.0,479.56,481.0,478.42,481.0,55569.0
2020-08-13 09:45:00,481.0,482.11,479.0,479.57,65026.0,481.0,482.11,479.0,479.57,65026.0
2020-08-13 09:50:00,479.68,480.04,478.26,478.6,32211.0,479.68,480.04,478.26,478.6,32211.0
2020-08-13 09:55:00,478.61,481.0,478.55,481.0,39577.0,478.61,481.0,478.55,481.0,39577.0
2020-08-13 10:00:00,480.93,481.0,479.48,480.0,18403.0,480.93,481.0,479.48,480.0,18403.0
2020-08-13 10:05:00,480.13,481.0,480.0,480.66,24760.0,480.13,481.0,480.0,480.66,24760.0
2020-08-13 10:10:00,480.71,481.2,480.12,480.28,34571.0,480.71,481.2,480.12,480.28,34571.0
2020-08-13 10:15:00,480.32,480.32,478.08,479.46,20565.0,480.32,480.32,478.08,479.46,20565.0
2020-08-13 10:20:00,479.75,481.21,479.75,480.75,28377.0,479.75,481.21,479.75,480.75,28377.0
2020-08-13 10:25:00,480.57,481.14,480.47,480.91,18239.0,480.57,481.14,480.47,480.91,18239.0
2020-08-13 10:30:00,480.9,481.82,480.87,481.13,38523.0,480.9,481.82,480.87,481.13,38523.0
2020-08-13 10:35:00,481.14,482.97,481.0,482.51,38059.0,481.14,482.97,481.0,482.51,38059.0
2020-08-13 10:40:00,482.48,482.59,480.7,480.7,30695.0,482.48,482.59,480.7,480.7,30695.0
2020-08-13 10:45:00,480.79,481.93,480.66,481.81,20122.0,480.79,481.93,480.66,481.81,20122.0
2020-08-13 10:50:00,481.94,482.46,480.6,480.72,27966.0,481.94,482.46,480.6,480.72,27966.0
2020-08-13 10:55:00,480.84,481.38,480.5,481.22,23406.0,480.84,481.38,480.5,481.22,23406.0
2020-08-13 11:00:00,481.36,482.28,481.27,481.57,26878.0,481.36,482.28,481.27,481.57,26878.0
2020-08-13 11:05:00,481.62,481.75,480.9,481.1,22318.0,481.62,481.75,480.9,481.1,22318.0
2020-08-13 11:10:00,481.18,481.66,480.86,480.94,16501.0,481.18,481.66,480.86,480.94,16501.0
2020-08-13 11:15:00,480.88,481.92,480.61,481.65,19815.0,480.88,481.92,480.61,481.65,19815.0
2020-08-13 11:20:00,481.34,481.45,480.69,480.69,8159.0,481.34,481.45,480.69,480.69,8159.0
2020-08-13 11:25:00,480.82,480.99,480.01,480.12,19212.0,480.82,480.99,480.01,480.12,19212.0
2020-08-13 11:30:00,480.28,480.48,479.8,479.99,17362.0,480.28,480.48,479.8,479.99,17362.0
2020-08-13 11:35:00,479.96,480.58,479.95,480.11,16851.0,479.96,480.58,479.95,480.11,16851.0
2020-08-13 11:40:00,480.12,480.57,479.52,479.75,20250.0,480.12,480.57,479.52,479.75,20250.0
2020-08-13 11:45:00,479.79,480.91,479.79,480.58,16987.0,479.79,480.91,479.79,480.58,16987.0
2020-08-13 11:50:00,480.58,481.19,480.58,480.9,12707.0,480.58,481.19,480.58,480.9,12707.0
2020-08-13 11:55:00,481.0,481.47,480.86,481.47,11303.0,481.0,481.47,480.86,481.47,11303.0
2020-08-13 12:00:00,481.56,481.97,481.3,481.88,13094.0,481.56,481.97,481.3,481.88,13094.0
2020-08-13 12:05:00,481.91,482.0,481.41,481.51,19169.0,481.91,482.0,481.41,481.51,19169.0
2020-08-13 12:10:00,481.52,481.9,481.25,481.79,15723.0,481.52,481.9,481.25,481.79,15723.0
2020-08-13 12:15:00,481.6,482.46,481.6,482.36,15556.0,481.6,482.46,481.6,482.36,15556.0
2020-08-13 12:20:00,482.43,482.94,482.36,482.75,16965.0,482.43,482.94,482.36,482.75,16965.0
2020-08-13 12:25:00,482.8,483.99,482.74,483.95,29873.0,482.8,483.99,482.74,483.95,29873.0
2020-08-13 12:30:00,483.81,484.1,483.49,483.92,15977.0,483.81,484.1,483.49,483.92,15977.0
2020-08-13 12:35:00,483.87,484.0,483.31,483.43,12708.0,483.87,484.0,483.31,483.43,12708.0
2020-08-13 12:40:00,483.46,483.92,483.36,483.83,12216.0,483.46,483.92,483.36,483.83,12216.0
2020-08-13 12:45:00,483.9,484.35,483.74,484.3,23010.0,483.9,484.35,483.74,484.3,23010.0
2020-08-13 12:50:00,484.35,484.45,483.81,483.96,13052.0,484.35,484.45,483.81,483.96,13052.0
2020-08-13 12:55:00,483.92,484.18,483.56,484.14,5886.0,483.92,484.18,483.56,484.14,5886.0
2020-08-13 13:00:00,484.12,484.25,483.26,483.33,8482.0,484.12,484.25,483.26,483.33,8482.0
2020-08-13 13:05:00,483.25,483.26,482.41,482.71,15053.0,483.25,483.26,482.41,482.71,15053.0
2020-08-13 13:10:00,482.55,483.3,482.54,483.1,10547.0,482.55,483.3,482.54,483.1,10547.0
2020-08-13 13:15:00,483.17,483.17,482.17,482.4,22279.0,483.17,483.17,482.17,482.4,22279.0
2020-08-13 13:20:00,482.45,482.7,481.39,481.39,14245.0,482.45,482.7,481.39,481.39,14245.0
2020-08-13 13:25:00,481.34,481.47,481.02,481.18,24218.0,481.34,481.47,481.02,481.18,24218.0
2020-08-13 13:30:00,481.0,481.64,479.91,480.03,23685.0,481.0,481.64,479.91,480.03,23685.0
2020-08-13 13:35:00,480.1,480.72,479.64,480.51,22099.0,480.1,480.72,479.64,480.51,22099.0
2020-08-13 13:40:00,480.57,481.27,480.38,480.99,17594.0,480.57,481.27,480.38,480.99,17594.0
2020-08-13 13:45:00,480.9,481.44,480.62,481.18,13773.0,480.9,481.44,480.62,481.18,13773.0
2020-08-13 13:50:00,481.16,482.5,481.16,482.5,8886.0,481.16,482.5,481.16,482.5,8886.0
2020-08-13 13:55:00,482.5,482.5,481.72,481.88,13563.0,482.5,482.5,481.72,481.88,13563.0
2020-08-13 14:00:00,481.9,482.02,480.46,480.9,13549.0,481.9,482.02,480.46,480.9,13549.0
2020-08-13 14:05:00,480.88,481.0,480.38,480.71,10638.0,480.88,481.0,480.38,480.71,10638.0
2020-08-13 14:10:00,480.45,480.65,479.67,480.56,12972.0,480.45,480.65,479.67,480.56,12972.0
2020-08-13 14:15:00,480.69,480.86,479.81,480.11,9202.0,480.69,480.86,479.81,480.11,9202.0
2020-08-13 14:20:00,480.36,480.36,478.47,478.63,20864.0,480.36,480.36,478.47,478.63,20864.0
2020-08-13 14:25:00,478.65,480.37,478.64,480.24,13375.0,478.65,480.37,478.64,480.24,13375.0
2020-08-13 14:30:00,480.17,480.87,479.86,480.64,16073.0,480.17,480.87,479.86,480.64,16073.0
2020-08-13 14:35:00,480.71,480.75,479.28,479.97,21418.0,480.71,480.75,479.28,479.97,21418.0
2020-08-13 14:40:00,480.27,481.2,480.18,480.68,17701.0,480.27,481.2,480.18,480.68,17701.0
2020-08-13 14:45:00,480.65,482.41,480.46,481.63,34316.0,480.65,482.41,480.46,481.63,34316.0
2020-08-13 14:50:00,481.63,481.63,479.77,481.05,26466.0,481.63,481.63,479.77,481.05,26466.0
2020-08-13 14:55:00,481.0,482.22,480.3,481.4,22826.0,481.0,482.22,480.3,481.4,22826.0
2020-08-13 15:00:00,481.38,481.86,480.94,481.62,10672.0,481.38,481.86,480.94,481.62,10672.0
2020-08-13 15:05:00,481.62,482.14,481.13,481.56,10054.0,481.62,482.14,481.13,481.56,10054.0
2020-08-13 15:10:00,481.51,482.23,481.24,481.6,14974.0,481.51,482.23,481.24,481.6,14974.0
2020-08-13 15:15:00,481.49,482.43,481.49,482.18,20048.0,481.49,482.43,481.49,482.18,20048.0
2020-08-13 15:20:00,482.3,482.81,482.0,482.67,17472.0,482.3,482.81,482.0,482.67,17472.0
2020-08-13 15:25:00,482.65,482.84,482.43,482.74,14684.0,482.65,482.84,482.43,482.74,14684.0
2020-08-13 15:30:00,482.77,482.77,482.12,482.49,16232.0,482.77,482.77,482.12,482.49,16232.0
2020-08-13 15:35:00,482.55,482.82,481.61,481.73,19129.0,482.55,482.82,481.61,481.73,19129.0
2020-08-13 15:40:00,481.66,482.37,481.5,482.26,15154.0,481.66,482.37,481.5,482.26,15154.0
2020-08-13 15:45:00,482.13,482.22,481.21,481.37,25143.0,482.13,482.22,481.21,481.37,25143.0
2020-08-13 15:50:00,481.47,481.73,480.5,481.17,41461.0,481.47,481.73,480.5,481.17,41461.0
2020-08-13 15:55:00,481.15,481.59,481.05,481.23,56406.0,481.15,481.59,481.05,481.23,56406.0
2020-08-14 09:30:00,483.0,486.17,482.06,485.24,115255.0,483.0,486.17,482.06,485.24,115255.0
2020-08-14 09:35:00,485.01,488.25,484.2,487.85,86370.0,485.01,488.25,484.2,487.85,86370.0
2020-08-14 09:40:00,488.0,488.33,486.79,487.19,52836.0,488.0,488.33,486.79,487.19,52836.0
2020-08-14 09:45:00,487.37,487.37,483.58,483.84,58017.0,487.37,487.37,483.58,483.84,58017.0
2020-08-14 09:50:00,483.63,484.68,482.78,484.26,58431.0,483.63,484.68,482.78,484.26,58431.0
2020-08-14 09:55:00,484.24,487.03,484.13,486.74,48121.0,484.24,487.03,484.13,486.74,48121.0
2020-08-14 10:00:00,486.87,487.72,484.11,484.78,47097.0,486.87,487.72,484.11,484.78,47097.0
2020-08-14 10:05:00,485.01,485.88,484.0,484.48,27104.0,485.01,485.88,484.0,484.48,27104.0
2020-08-14 10:10:00,484.47,485.18,482.64,482.89,29193.0,484.47,485.18,482.64,482.89,29193.0
2020-08-14 10:15:00,483.23,483.98,481.88,482.01,34018.0,483.23,483.98,481.88,482.01,34018.0
2020-08-14 10:20:00,482.0,482.51,481.69,482.01,23853.0,482.0,482.51,481.69,482.01,23853.0
2020-08-14 10:25:00,482.16,482.69,480.65,480.78,36580.0,482.16,482.69,480.65,480.78,36580.0
2020-08-14 10:30:00,480.74,482.24,480.21,482.08,24004.0,480.74,482.24,480.21,482.08,24004.0
2020-08-14 10:35:00,482.0,482.45,481.21,482.23,26303.0,482.0,482.45,481.21,482.23,26303.0
2020-08-14 10:40:00,482.23,483.72,482.23,483.22,35504.0,482.23,483.72,482.23,483.22,35504.0
2020-08-14 10:45:00,483.31,484.43,483.22,483.72,37511.0,483.31,484.43,483.22,483.72,37511.0
2020-08-14 10:50:00,483.61,484.15,482.72,483.31,15608.0,483.61,484.15,482.72,483.31,15608.0
2020-08-14 10:55:00,483.17,483.17,480.96,481.31,29155.0,483.17,483.17,480.96,481.31,29155.0
2020-08-14 11:00:00,481.22,482.42,480.85,482.38,31735.0,481.22,482.42,480.85,482.38,31735.0
2020-08-14 11:05:00,482.17,483.42,481.83,482.97,15943.0,482.17,483.42,481.83,482.97,15943.0
2020-08-14 11:10:00,482.9,483.23,482.1,482.32,13842.0,482.9,483.23,482.1,482.32,13842.0
2020-08-14 11:15:00,482.56,482.9,481.57,481.89,13198.0,482.56,482.9,481.57,481.89,13198.0
2020-08-14 11:20:00,482.05,482.84,481.45,482.61,15566.0,482.05,482.84,481.45,482.61,15566.0
2020-08-14 11:25:00,482.67,483.09,482.37,482.44,11293.0,482.67,483.09,482.37,482.44,11293.0
2020-08-14 11:30:00,482.45,482.84,481.86,482.66,18894.0,482.45,482.84,481.86,482.66,18894.0
2020-08-14 11:35:00,482.77,482.83,482.0,482.23,13334.0,482.77,482.83,482.0,482.23,13334.0
2020-08-14 11:40:00,482.4,482.72,481.93,482.01,16239.0,482.4,482.72,481.93,482.01,16239.0
2020-08-14 11:45:00,482.14,483.12,482.0,482.62,16253.0,482.14,483.12,482.0,482.62,16253.0
2020-08-14 11:50:00,482.56,482.77,481.9,481.9,14435.0,482.56,482.77,481.9,481.9,14435.0
2020-08-14 11:55:00,481.88,482.3,481.55,481.83,9349.0,481.88,482.3,481.55,481.83,9349.0
2020-08-14 12:00:00,481.73,482.3,481.68,482.0,9154.0,481.73,482.3,481.68,482.0,9154.0
2020-08-14 12:05:00,482.04,482.32,481.82,481.87,6273.0,482.04,482.32,481.82,481.87,6273.0
2020-08-14 12:10:00,481.9,482.0,481.1,481.1,10025.0,481.9,482.0,481.1,481.1,10025.0
2020-08-14 12:15:00,481.04,481.32,480.63,481.23,23596.0,481.04,481.32,480.63,481.23,23596.0
2020-08-14 12:20:00,481.27,482.13,481.18,482.11,15303.0,481.27,482.13,481.18,482.11,15303.0
2020-08-14 12:25:00,482.15,482.75,481.94,482.21,12569.0,482.15,482.75,481.94,482.21,12569.0
2020-08-14 12:30:00,482.12,482.77,481.82,482.7,11991.0,482.12,482.77,481.82,482.7,11991.0
2020-08-14 12:35:00,482.7,483.75,482.35,483.65,26213.0,482.7,483.75,482.35,483.65,26213.0
2020-08-14 12:40:00,483.64,483.99,483.34,483.68,16531.0,483.64,483.99,483.34,483.68,16531.0
2020-08-14 12:45:00,483.71,484.06,483.09,483.64,21643.0,483.71,484.06,483.09,483.64,21643.0
2020-08-14 12:50:00,483.78,484.0,483.67,483.88,13146.0,483.78,484.0,483.67,483.88,13146.0
2020-08-14 12:55:00,483.96,484.19,483.5,483.62,11381.0,483.96,484.19,483.5,483.62,11381.0
2020-08-14 13:00:00,483.5,483.5,481.73,481.73,21737.0,483.5,483.5,481.73,481.73,21737.0
2020-08-14 13:05:00,481.74,482.21,481.5,481.58,13198.0,481.74,482.21,481.5,481.58,13198.0
2020-08-14 13:10:00,481.53,482.36,481.5,482.2,11269.0,481.53,482.36,481.5,482.2,11269.0
2020-08-14 13:15:00,482.17,482.53,481.69,482.4,10561.0,482.17,482.53,481.69,482.4,10561.0
2020-08-14 13:20:00,482.31,482.63,482.16,482.63,7107.0,482.31,482.63,482.16,482.63,7107.0
2020-08-14 13:25:00,482.45,482.6,482.04,482.53,11343.0,482.45,482.6,482.04,482.53,11343.0
2020-08-14 13:30:00,482.57,482.88,482.05,482.17,14323.0,482.57,482.88,482.05,482.17,14323.0
2020-08-14 13:35:00,482.27,482.44,481.81,482.29,6460.0,482.27,482.44,481.81,482.29,6460.0
2020-08-14 13:40:00,482.29,482.46,482.02,482.02,4904.0,482.29,482.46,482.02,482.02,4904.0
2020-08-14 13:45:00,481.9,482.03,481.55,481.76,7467.0,481.9,482.03,481.55,481.76,7467.0
2020-08-14 13:50:00,481.73,482.11,481.5,481.85,12395.0,481.73,482.11,481.5,481.85,12395.0
2020-08-14 13:55:00,481.73,482.32,481.64,482.32,5162.0,481.73,482.32,481.64,482.32,5162.0
2020-08-14 14:00:00,482.35,482.35,481.33,481.4,10466.0,482.35,482.35,481.33,481.4,10466.0
2020-08-14 14:05:00,481.45,481.62,481.03,481.18,17915.0,481.45,481.62,481.03,481.18,17915.0
2020-08-14 14:10:00,481.23,481.5,480.89,481.41,21656.0,481.23,481.5,480.89,481.41,21656.0
2020-08-14 14:15:00,481.46,481.86,481.41,481.63,18411.0,481.46,481.86,481.41,481.63,18411.0
2020-08-14 14:20:00,481.57,481.86,481.27,481.78,9763.0,481.57,481.86,481.27,481.78,9763.0
2020-08-14 14:25:00,481.66,481.66,481.11,481.58,12119.0,481.66,481.66,481.11,481.58,12119.0
2020-08-14 14:30:00,481.7,482.28,481.65,482.13,10810.0,481.7,482.28,481.65,482.13,10810.0
2020-08-14 14:35:00,482.04,482.15,481.93,481.99,5312.0,482.04,482.15,481.93,481.99,5312.0
2020-08-14 14:40:00,481.86,482.03,481.32,481.7,9321.0,481.86,482.03,481.32,481.7,9321.0
2020-08-14 14:45:00,481.61,481.89,481.58,481.88,5469.0,481.61,481.89,481.58,481.88,5469.0
2020-08-14 14:50:00,481.73,482.2,481.67,482.12,9951.0,481.73,482.2,481.67,482.12,9951.0
2020-08-14 14:55:00,482.23,482.38,481.96,482.38,8897.0,482.23,482.38,481.96,482.38,8897.0
2020-08-14 15:00:00,482.35,482.45,481.91,482.18,14378.0,482.35,482.45,481.91,482.18,14378.0
2020-08-14 15:05:00,482.16,482.44,481.5,481.78,13241.0,482.16,482.44,481.5,481.78,13241.0
2020-08-14 15:10:00,481.75,481.79,481.33,481.47,11860.0,481.75,481.79,481.33,481.47,11860.0
2020-08-14 15:15:00,481.55,481.57,480.93,481.11,21814.0,481.55,481.57,480.93,481.11,21814.0
2020-08-14 15:20:00,481.11,481.2,480.89,480.89,10103.0,481.11,481.2,480.89,480.89,10103.0
2020-08-14 15:25:00,480.92,481.16,480.5,480.83,27201.0,480.92,481.16,480.5,480.83,27201.0
2020-08-14 15:30:00,480.79,481.55,480.66,481.32,19774.0,480.79,481.55,480.66,481.32,19774.0
2020-08-14 15:35:00,481.35,481.65,481.18,481.35,16941.0,481.35,481.65,481.18,481.35,16941.0
2020-08-14 15:40:00,481.28,481.38,480.9,481.2,19438.0,481.28,481.38,480.9,481.2,19438.0
2020-08-14 15:45:00,481.18,481.47,481.08,481.24,23821.0,481.18,481.47,481.08,481.24,23821.0
2020-08-14 15:50:00,481.08,482.98,480.58,482.85,53289.0,481.08,482.98,480.58,482.85,53289.0
2020-08-14 15:55:00,482.85,483.36,482.2,482.57,84875.0,482.85,483.36,482.2,482.57,84875.0
2020-08-17 09:30:00,484.2,484.54,481.61,481.62,107978.0,484.2,484.54,481.61,481.62,107978.0
2020-08-17 09:35:00,481.81,483.43,481.54,481.63,45643.0,481.81,483.43,481.54,481.63,45643.0
2020-08-17 09:40:00,482.12,483.34,481.94,482.76,18586.0,482.12,483.34,481.94,482.76,18586.0
2020-08-17 09:45:00,483.09,483.19,482.06,482.53,12765.0,483.09,483.19,482.06,482.53,12765.0
2020-08-17 09:50:00,482.55,484.0,482.51,483.89,19689.0,482.55,484.0,482.51,483.89,19689.0
2020-08-17 09:55:00,483.69,484.85,483.69,484.64,55058.0,483.69,484.85,483.69,484.64,55058.0
2020-08-17 10:00:00,484.77,486.24,484.77,485.37,47832.0,484.77,486.24,484.77,485.37,47832.0
2020-08-17 10:05:00,485.32,485.65,484.06,484.44,16530.0,485.32,485.65,484.06,484.44,16530.0
2020-08-17 10:10:00,484.1,484.32,482.63,483.27,18747.0,484.1,484.32,482.63,483.27,18747.0
2020-08-17 10:15:00,483.34,483.97,482.88,482.88,12131.0,483.34,483.97,482.88,482.88,12131.0
2020-08-17 10:20:00,482.94,483.0,481.6,482.4,12729.0,482.94,483.0,481.6,482.4,12729.0
2020-08-17 10:25:00,482.79,483.43,482.29,482.92,16734.0,482.79,483.43,482.29,482.92,16734.0
2020-08-17 10:30:00,483.2,483.48,481.8,481.88,12728.0,483.2,483.48,481.8,481.88,12728.0
2020-08-17 10:35:00,481.86,482.17,481.77,481.77,13187.0,481.86,482.17,481.77,481.77,13187.0
2020-08-17 10:40:00,481.7,481.76,480.84,481.08,19935.0,481.7,481.76,480.84,481.08,19935.0
2020-08-17 10:45:00,481.08,481.22,480.4,480.52,24382.0,481.08,481.22,480.4,480.52,24382.0
2020-08-17 10:50:00,480.49,481.48,480.25,480.43,18915.0,480.49,481.48,480.25,480.43,18915.0
2020-08-17 10:55:00,480.26,480.64,479.97,480.38,34923.0,480.26,480.64,479.97,480.38,34923.0
2020-08-17 11:00:00,480.3,480.77,479.67,480.53,18716.0,480.3,480.77,479.67,480.53,18716.0
2020-08-17 11:05:00,480.44,481.12,480.43,481.12,27496.0,480.44,481.12,480.43,481.12,27496.0
2020-08-17 11:10:00,481.17,481.17,480.42,480.89,20879.0,481.17,481.17,480.42,480.89,20879.0
2020-08-17 11:15:00,480.91,482.15,480.83,481.92,24772.0,480.91,482.15,480.83,481.92,24772.0
2020-08-17 11:20:00,481.82,482.14,480.0,480.06,32382.0,481.82,482.14,480.0,480.06,32382.0
2020-08-17 11:25:00,479.99,480.43,479.73,480.01,22219.0,479.99,480.43,479.73,480.01,22219.0
2020-08-17 11:30:00,480.01,480.19,479.1,479.4,17312.0,480.01,480.19,479.1,479.4,17312.0
2020-08-17 11:35:00,479.42,479.73,479.19,479.42,11234.0,479.42,479.73,479.19,479.42,11234.0
2020-08-17 11:40:00,479.61,479.89,479.19,479.75,10533.0,479.61,479.89,479.19,479.75,10533.0
2020-08-17 11:45:00,479.59,480.44,479.59,480.17,7996.0,479.59,480.44,479.59,480.17,7996.0
2020-08-17 11:50:00,480.17,480.5,480.0,480.09,8428.0,480.17,480.5,480.0,480.09,8428.0
2020-08-17 11:55:00,480.25,480.51,480.07,480.1,3675.0,480.25,480.51,480.07,480.1,3675.0
2020-08-17 12:00:00,480.19,480.51,479.82,480.43,7242.0,480.19,480.51,479.82,480.43,7242.0
2020-08-17 12:05:00,480.47,480.86,480.34,480.62,8217.0,480.47,480.86,480.34,480.62,8217.0
2020-08-17 12:10:00,480.78,481.17,480.67,481.0,8771.0,480.78,481.17,480.67,481.0,8771.0
2020-08-17 12:15:00,480.87,481.62,480.86,481.31,10420.0,480.87,481.62,480.86,481.31,10420.0
2020-08-17 12:20:00,481.3,482.15,481.25,481.91,7194.0,481.3,482.15,481.25,481.91,7194.0
2020-08-17 12:25:00,482.0,482.35,481.78,481.83,12294.0,482.0,482.35,481.78,481.83,12294.0
2020-08-17 12:30:00,481.69,482.0,481.65,481.93,4581.0,481.69,482.0,481.65,481.93,4581.0
2020-08-17 12:35:00,481.95,482.82,481.9,482.71,14867.0,481.95,482.82,481.9,482.71,14867.0
2020-08-17 12:40:00,482.76,482.85,482.34,482.47,8320.0,482.76,482.85,482.34,482.47,8320.0
2020-08-17 12:45:00,482.53,482.74,482.14,482.22,7024.0,482.53,482.74,482.14,482.22,7024.0
2020-08-17 12:50:00,482.18,482.39,481.8,482.09,6035.0,482.18,482.39,481.8,482.09,6035.0
2020-08-17 12:55:00,482.07,482.08,481.62,481.84,7723.0,482.07,482.08,481.62,481.84,7723.0
2020-08-17 13:00:00,481.84,482.01,481.7,481.9,9217.0,481.84,482.01,481.7,481.9,9217.0
2020-08-17 13:05:00,481.87,482.51,481.81,482.42,6104.0,481.87,482.51,481.81,482.42,6104.0
2020-08-17 13:10:00,482.45,483.09,482.45,482.93,11859.0,482.45,483.09,482.45,482.93,11859.0
2020-08-17 13:15:00,483.0,483.11,482.68,483.11,6289.0,483.0,483.11,482.68,483.11,6289.0
2020-08-17 13:20:00,483.08,483.09,482.55,482.69,6999.0,483.08,483.09,482.55,482.69,6999.0
2020-08-17 13:25:00,482.75,482.77,482.06,482.3,9098.0,482.75,482.77,482.06,482.3,9098.0
2020-08-17 13:30:00,482.31,483.31,482.18,483.25,9946.0,482.31,483.31,482.18,483.25,9946.0
2020-08-17 13:35:00,483.37,483.46,483.19,483.46,7516.0,483.37,483.46,483.19,483.46,7516.0
2020-08-17 13:40:00,483.4,483.89,483.39,483.55,7310.0,483.4,483.89,483.39,483.55,7310.0
2020-08-17 13:45:00,483.68,484.0,483.56,483.82,20525.0,483.68,484.0,483.56,483.82,20525.0
2020-08-17 13:50:00,483.82,483.83,483.18,483.42,7412.0,483.82,483.83,483.18,483.42,7412.0
2020-08-17 13:55:00,483.38,483.56,483.17,483.38,6550.0,483.38,483.56,483.17,483.38,6550.0
2020-08-17 14:00:00,483.3,483.44,483.05,483.12,5414.0,483.3,483.44,483.05,483.12,5414.0
2020-08-17 14:05:00,483.07,483.26,482.75,483.08,7518.0,483.07,483.26,482.75,483.08,7518.0
2020-08-17 14:10:00,483.15,483.6,482.9,483.35,7478.0,483.15,483.6,482.9,483.35,7478.0
2020-08-17 14:15:00,483.47,484.15,483.47,484.15,7960.0,483.47,484.15,483.47,484.15,7960.0
2020-08-17 14:20:00,484.07,484.51,483.86,484.5,22612.0,484.07,484.51,483.86,484.5,22612.0
2020-08-17 14:25:00,484.44,484.45,484.0,484.11,9068.0,484.44,484.45,484.0,484.11,9068.0
2020-08-17 14:30:00,484.1,484.3,484.02,484.09,8681.0,484.1,484.3,484.02,484.09,8681.0
2020-08-17 14:35:00,484.25,484.52,484.05,484.31,12592.0,484.25,484.52,484.05,484.31,12592.0
2020-08-17 14:40:00,484.27,484.46,484.13,484.39,7787.0,484.27,484.46,484.13,484.39,7787.0
2020-08-17 14:45:00,484.45,484.45,483.7,483.7,17319.0,484.45,484.45,483.7,483.7,17319.0
2020-08-17 14:50:00,483.73,483.86,483.27,483.64,10780.0,483.73,483.86,483.27,483.64,10780.0
2020-08-17 14:55:00,483.57,484.31,483.57,484.31,7641.0,483.57,484.31,483.57,484.31,7641.0
2020-08-17 15:00:00,484.27,484.28,483.72,483.77,5163.0,484.27,484.28,483.72,483.77,5163.0
2020-08-17 15:05:00,483.79,483.89,483.64,483.87,9011.0,483.79,483.89,483.64,483.87,9011.0
2020-08-17 15:10:00,483.86,483.93,483.59,483.8,8770.0,483.86,483.93,483.59,483.8,8770.0
2020-08-17 15:15:00,483.73,483.85,483.54,483.63,10193.0,483.73,483.85,483.54,483.63,10193.0
2020-08-17 15:20:00,483.58,483.75,483.28,483.71,7220.0,483.58,483.75,483.28,483.71,7220.0
2020-08-17 15:25:00,483.71,484.25,483.53,484.19,10483.0,483.71,484.25,483.53,484.19,10483.0
2020-08-17 15:30:00,484.25,484.4,483.91,483.98,19258.0,484.25,484.4,483.91,483.98,19258.0
2020-08-17 15:35:00,484.02,484.02,483.62,483.89,13432.0,484.02,484.02,483.62,483.89,13432.0
2020-08-17 15:40:00,483.9,484.37,483.89,484.32,11464.0,483.9,484.37,483.89,484.32,11464.0
2020-08-17 15:45:00,484.3,484.31,484.01,484.14,15399.0,484.3,484.31,484.01,484.14,15399.0
2020-08-17 15:50:00,484.1,484.14,482.81,482.88,39541.0,484.1,484.14,482.81,482.88,39541.0
2020-08-17 15:55:00,482.94,483.55,482.2,482.58,92559.0,482.94,483.55,482.2,482.58,92559.0
2020-08-18 09:30:00,484.14,485.2,482.8,482.93,117438.0,484.14,485.2,482.8,482.93,117438.0
2020-08-18 09:35:00,483.19,486.14,483.17,485.82,56378.0,483.19,486.14,483.17,485.82,56378.0
2020-08-18 09:40:00,485.8,486.69,485.34,485.77,59005.0,485.8,486.69,485.34,485.77,59005.0
2020-08-18 09:45:00,486.22,489.96,486.14,489.8,71464.0,486.22,489.96,486.14,489.8,71464.0
2020-08-18 09:50:00,489.71,490.7,487.88,488.14,57594.0,489.71,490.7,487.88,488.14,57594.0
2020-08-18 09:55:00,488.36,489.06,487.53,488.15,32029.0,488.36,489.06,487.53,488.15,32029.0
2020-08-18 10:00:00,488.2,488.7,487.69,488.25,20980.0,488.2,488.7,487.69,488.25,20980.0
2020-08-18 10:05:00,488.64,489.36,486.28,486.28,30602.0,488.64,489.36,486.28,486.28,30602.0
2020-08-18 10:10:00,486.29,488.55,486.16,488.46,16823.0,486.29,488.55,486.16,488.46,16823.0
2020-08-18 10:15:00,488.46,489.25,488.31,488.87,19578.0,488.46,489.25,488.31,488.87,19578.0
2020-08-18 10:20:00,489.01,489.1,487.56,488.17,48044.0,489.01,489.1,487.56,488.17,48044.0
2020-08-18 10:25:00,488.29,488.48,485.35,485.87,29619.0,488.29,488.48,485.35,485.87,29619.0
2020-08-18 10:30:00,485.7,487.75,485.47,487.37,13616.0,485.7,487.75,485.47,487.37,13616.0
2020-08-18 10:35:00,487.75,488.0,487.29,487.5,7119.0,487.75,488.0,487.29,487.5,7119.0
2020-08-18 10:40:00,487.56,488.68,486.94,488.02,18025.0,487.56,488.68,486.94,488.02,18025.0
2020-08-18 10:45:00,487.94,488.85,487.56,488.81,7871.0,487.94,488.85,487.56,488.81,7871.0
2020-08-18 10:50:00,489.0,489.6,488.93,489.37,14410.0,489.0,489.6,488.93,489.37,14410.0
2020-08-18 10:55:00,489.21,489.53,488.03,488.55,12098.0,489.21,489.53,488.03,488.55,12098.0
2020-08-18 11:00:00,488.5,488.57,487.9,488.1,8561.0,488.5,488.57,487.9,488.1,8561.0
2020-08-18 11:05:00,488.1,489.72,488.09,489.49,14126.0,488.1,489.72,488.09,489.49,14126.0
2020-08-18 11:10:00,489.5,489.98,489.04,489.18,18400.0,489.5,489.98,489.04,489.18,18400.0
2020-08-18 11:15:00,489.17,489.34,488.31,488.87,8667.0,489.17,489.34,488.31,488.87,8667.0
2020-08-18 11:20:00,488.99,489.17,488.05,488.95,12438.0,488.99,489.17,488.05,488.95,12438.0
2020-08-18 11:25:00,488.97,489.63,488.94,489.26,13649.0,488.97,489.63,488.94,489.26,13649.0
2020-08-18 11:30:00,489.37,489.84,488.73,489.67,15172.0,489.37,489.84,488.73,489.67,15172.0
2020-08-18 11:35:00,489.74,491.75,489.68,491.68,74028.0,489.74,491.75,489.68,491.68,74028.0
2020-08-18 11:40:00,491.67,492.01,491.03,491.55,32115.0,491.67,492.01,491.03,491.55,32115.0
2020-08-18 11:45:00,491.66,491.66,490.2,490.27,22412.0,491.66,491.66,490.2,490.27,22412.0
2020-08-18 11:50:00,490.35,491.78,490.2,491.65,19796.0,490.35,491.78,490.2,491.65,19796.0
2020-08-18 11:55:00,491.63,492.52,491.27,492.47,45117.0,491.63,492.52,491.27,492.47,45117.0
2020-08-18 12:00:00,492.55,492.55,491.07,491.89,22512.0,492.55,492.55,491.07,491.89,22512.0
2020-08-18 12:05:00,492.08,492.74,491.98,492.66,16005.0,492.08,492.74,491.98,492.66,16005.0
2020-08-18 12:10:00,492.54,492.83,492.26,492.52,25376.0,492.54,492.83,492.26,492.52,25376.0
2020-08-18 12:15:00,492.49,492.87,492.48,492.8,14093.0,492.49,492.87,492.48,492.8,14093.0
2020-08-18 12:20:00,492.86,493.31,492.82,493.28,26441.0,492.86,493.31,492.82,493.28,26441.0
2020-08-18 12:25:00,493.39,494.0,493.15,493.25,32952.0,493.39,494.0,493.15,493.25,32952.0
2020-08-18 12:30:00,493.3,493.88,492.79,493.67,17078.0,493.3,493.88,492.79,493.67,17078.0
2020-08-18 12:35:00,493.69,493.94,493.34,493.34,10006.0,493.69,493.94,493.34,493.34,10006.0
2020-08-18 12:40:00,493.37,493.98,493.06,493.83,16106.0,493.37,493.98,493.06,493.83,16106.0
2020-08-18 12:45:00,493.8,494.0,492.26,492.62,17421.0,493.8,494.0,492.26,492.62,17421.0
2020-08-18 12:50:00,492.54,492.86,492.32,492.7,10774.0,492.54,492.86,492.32,492.7,10774.0
2020-08-18 12:55:00,492.6,492.81,492.17,492.26,12540.0,492.6,492.81,492.17,492.26,12540.0
2020-08-18 13:00:00,492.15,492.15,491.22,491.23,25315.0,492.15,492.15,491.22,491.23,25315.0
2020-08-18 13:05:00,491.36,492.05,491.36,491.97,19796.0,491.36,492.05,491.36,491.97,19796.0
2020-08-18 13:10:00,491.91,492.55,491.66,492.48,11265.0,491.91,492.55,491.66,492.48,11265.0
2020-08-18 13:15:00,492.4,492.87,492.32,492.75,10775.0,492.4,492.87,492.32,492.75,10775.0
2020-08-18 13:20:00,492.92,492.99,492.45,492.78,12775.0,492.92,492.99,492.45,492.78,12775.0
2020-08-18 13:25:00,492.81,494.07,492.76,493.75,33406.0,492.81,494.07,492.76,493.75,33406.0
2020-08-18 13:30:00,493.78,494.05,493.53,493.56,18419.0,493.78,494.05,493.53,493.56,18419.0
2020-08-18 13:35:00,493.63,493.79,493.2,493.7,12188.0,493.63,493.79,493.2,493.7,12188.0
2020-08-18 13:40:00,493.73,494.02,493.51,493.54,17722.0,493.73,494.02,493.51,493.54,17722.0
2020-08-18 13:45:00,493.7,493.8,493.02,493.7,8827.0,493.7,493.8,493.02,493.7,8827.0
2020-08-18 13:50:00,493.7,493.77,493.31,493.46,10964.0,493.7,493.77,493.31,493.46,10964.0
2020-08-18 13:55:00,493.51,493.58,492.94,492.95,12323.0,493.51,493.58,492.94,492.95,12323.0
2020-08-18 14:00:00,492.88,492.99,492.05,492.18,16686.0,492.88,492.99,492.05,492.18,16686.0
2020-08-18 14:05:00,492.11,492.57,491.97,492.56,14834.0,492.11,492.57,491.97,492.56,14834.0
2020-08-18 14:10:00,492.57,492.64,492.0,492.19,15630.0,492.57,492.64,492.0,492.19,15630.0
2020-08-18 14:15:00,492.3,493.19,492.3,493.11,9918.0,492.3,493.19,492.3,493.11,9918.0
2020-08-18 14:20:00,493.05,493.5,492.84,493.21,25319.0,493.05,493.5,492.84,493.21,25319.0
2020-08-18 14:25:00,493.19,493.7,493.06,493.7,16349.0,493.19,493.7,493.06,493.7,16349.0
2020-08-18 14:30:00,493.75,493.95,493.16,493.44,23524.0,493.75,493.95,493.16,493.44,23524.0
2020-08-18 14:35:00,493.47,493.65,493.0,493.51,13720.0,493.47,493.65,493.0,493.51,13720.0
2020-08-18 14:40:00,493.44,493.64,493.03,493.21,12564.0,493.44,493.64,493.03,493.21,12564.0
2020-08-18 14:45:00,493.21,493.35,492.65,493.24,12523.0,493.21,493.35,492.65,493.24,12523.0
2020-08-18 14:50:00,493.26,493.5,493.11,493.32,12617.0,493.26,493.5,493.11,493.32,12617.0
2020-08-18 14:55:00,493.28,493.48,492.85,493.03,9598.0,493.28,493.48,492.85,493.03,9598.0
2020-08-18 15:00:00,493.1,493.32,492.86,493.04,8032.0,493.1,493.32,492.86,493.04,8032.0
2020-08-18 15:05:00,493.03,493.66,492.92,493.66,20457.0,493.03,493.66,492.92,493.66,20457.0
2020-08-18 15:10:00,493.71,495.25,493.54,494.95,72365.0,493.71,495.25,493.54,494.95,72365.0
2020-08-18 15:15:00,495.03,495.3,494.39,494.53,21135.0,495.03,495.3,494.39,494.53,21135.0
2020-08-18 15:20:00,494.62,494.92,494.2,494.25,18804.0,494.62,494.92,494.2,494.25,18804.0
2020-08-18 15:25:00,494.11,494.22,493.35,493.61,20574.0,494.11,494.22,493.35,493.61,20574.0
2020-08-18 15:30:00,493.56,494.13,493.53,493.59,17461.0,493.56,494.13,493.53,493.59,17461.0
2020-08-18 15:35:00,493.64,493.78,492.7,492.75,24434.0,493.64,493.78,492.7,492.75,24434.0
2020-08-18 15:40:00,492.72,493.52,492.63,493.42,27363.0,492.72,493.52,492.63,493.42,27363.0
2020-08-18 15:45:00,493.26,493.5,493.14,493.23,16874.0,493.26,493.5,493.14,493.23,16874.0
2020-08-18 15:50:00,493.16,493.32,491.36,491.56,71273.0,493.16,493.32,491.36,491.56,71273.0
2020-08-18 15:55:00,491.55,492.1,491.19,492.1,98551.0,491.55,492.1,491.19,492.1,98551.0
2020-08-19 09:30:00,494.03,494.5,491.86,493.69,119796.0,494.03,494.5,491.86,493.69,119796.0
2020-08-19 09:35:00,493.56,494.4,490.02,490.37,70891.0,493.56,494.4,490.02,490.37,70891.0
2020-08-19 09:40:00,490.23,490.23,488.18,488.77,57524.0,490.23,490.23,488.18,488.77,57524.0
2020-08-19 09:45:00,488.57,488.57,484.22,484.28,99056.0,488.57,488.57,484.22,484.28,99056.0
2020-08-19 09:50:00,484.3,486.3,484.21,484.74,66438.0,484.3,486.3,484.21,484.74,66438.0
2020-08-19 09:55:00,484.62,485.54,483.83,485.54,70846.0,484.62,485.54,483.83,485.54,70846.0
2020-08-19 10:00:00,485.38,486.47,484.4,485.87,50543.0,485.38,486.47,484.4,485.87,50543.0
2020-08-19 10:05:00,485.9,487.46,485.63,486.92,49081.0,485.9,487.46,485.63,486.92,49081.0
2020-08-19 10:10:00,487.02,487.13,486.0,486.7,28154.0,487.02,487.13,486.0,486.7,28154.0
2020-08-19 10:15:00,486.69,489.28,486.69,488.86,53230.0,486.69,489.28,486.69,488.86,53230.0
2020-08-19 10:20:00,488.98,488.98,487.56,488.94,29198.0,488.98,488.98,487.56,488.94,29198.0
2020-08-19 10:25:00,488.83,489.28,488.16,489.16,34199.0,488.83,489.28,488.16,489.16,34199.0
2020-08-19 10:30:00,489.21,489.35,488.31,488.32,9854.0,489.21,489.35,488.31,488.32,9854.0
2020-08-19 10:35:00,488.28,489.0,488.12,488.15,10742.0,488.28,489.0,488.12,488.15,10742.0
2020-08-19 10:40:00,488.42,488.93,487.6,487.75,14291.0,488.42,488.93,487.6,487.75,14291.0
2020-08-19 10:45:00,487.52,488.94,486.75,488.69,36898.0,487.52,488.94,486.75,488.69,36898.0
2020-08-19 10:50:00,488.71,489.1,487.95,488.3,20867.0,488.71,489.1,487.95,488.3,20867.0
2020-08-19 10:55:00,488.05,488.87,487.72,488.71,12814.0,488.05,488.87,487.72,488.71,12814.0
2020-08-19 11:00:00,488.74,489.05,488.12,488.68,22740.0,488.74,489.05,488.12,488.68,22740.0
2020-08-19 11:05:00,488.65,489.52,488.62,489.11,29085.0,488.65,489.52,488.62,489.11,29085.0
2020-08-19 11:10:00,489.07,489.78,488.73,489.18,24589.0,489.07,489.78,488.73,489.18,24589.0
2020-08-19 11:15:00,489.15,489.68,489.01,489.44,7292.0,489.15,489.68,489.01,489.44,7292.0
2020-08-19 11:20:00,489.69,489.69,488.61,489.02,9427.0,489.69,489.69,488.61,489.02,9427.0
2020-08-19 11:25:00,488.69,489.2,488.35,488.68,12337.0,488.69,489.2,488.35,488.68,12337.0
2020-08-19 11:30:00,488.66,489.53,488.65,489.23,9945.0,488.66,489.53,488.65,489.23,9945.0
2020-08-19 11:35:00,489.2,489.49,488.97,489.17,10117.0,489.2,489.49,488.97,489.17,10117.0
2020-08-19 11:40:00,489.21,489.96,489.09,489.8,12722.0,489.21,489.96,489.09,489.8,12722.0
2020-08-19 11:45:00,489.73,490.35,489.49,490.24,14646.0,489.73,490.35,489.49,490.24,14646.0
2020-08-19 11:50:00,490.31,490.93,490.28,490.68,17016.0,490.31,490.93,490.28,490.68,17016.0
2020-08-19 11:55:00,490.79,491.07,490.57,490.62,14773.0,490.79,491.07,490.57,490.62,14773.0
2020-08-19 12:00:00,490.6,490.64,490.21,490.29,15042.0,490.6,490.64,490.21,490.29,15042.0
2020-08-19 12:05:00,490.38,490.38,489.57,489.71,11045.0,490.38,490.38,489.57,489.71,11045.0
2020-08-19 12:10:00,489.86,489.92,489.01,489.52,11976.0,489.86,489.92,489.01,489.52,11976.0
2020-08-19 12:15:00,489.4,489.46,489.1,489.17,6671.0,489.4,489.46,489.1,489.17,6671.0
2020-08-19 12:20:00,489.12,489.46,489.04,489.46,8911.0,489.12,489.46,489.04,489.46,8911.0
2020-08-19 12:25:00,489.46,489.46,489.02,489.3,8248.0,489.46,489.46,489.02,489.3,8248.0
2020-08-19 12:30:00,489.23,489.39,488.92,488.92,6611.0,489.23,489.39,488.92,488.92,6611.0
2020-08-19 12:35:00,488.93,489.02,488.5,488.7,12040.0,488.93,489.02,488.5,488.7,12040.0
2020-08-19 12:40:00,488.66,488.85,488.27,488.42,19015.0,488.66,488.85,488.27,488.42,19015.0
2020-08-19 12:45:00,488.35,488.45,487.69,488.21,13732.0,488.35,488.45,487.69,488.21,13732.0
2020-08-19 12:50:00,488.27,489.39,488.25,489.02,15130.0,488.27,489.39,488.25,489.02,15130.0
2020-08-19 12:55:00,489.04,489.14,488.1,488.22,9503.0,489.04,489.14,488.1,488.22,9503.0
2020-08-19 13:00:00,488.14,488.14,487.56,487.95,6194.0,488.14,488.14,487.56,487.95,6194.0
2020-08-19 13:05:00,487.86,488.2,487.86,487.97,9023.0,487.86,488.2,487.86,487.97,9023.0
2020-08-19 13:10:00,488.02,488.28,487.76,488.2,5447.0,488.02,488.28,487.76,488.2,5447.0
2020-08-19 13:15:00,488.21,488.63,488.0,488.58,7408.0,488.21,488.63,488.0,488.58,7408.0
2020-08-19 13:20:00,488.52,489.79,488.52,489.44,27244.0,488.52,489.79,488.52,489.44,27244.0
2020-08-19 13:25:00,489.6,489.83,489.33,489.77,10332.0,489.6,489.83,489.33,489.77,10332.0
2020-08-19 13:30:00,489.78,490.07,489.6,489.88,13156.0,489.78,490.07,489.6,489.88,13156.0
2020-08-19 13:35:00,489.79,490.5,489.63,490.5,17997.0,489.79,490.5,489.63,490.5,17997.0
2020-08-19 13:40:00,490.42,490.68,490.17,490.42,11019.0,490.42,490.68,490.17,490.42,11019.0
2020-08-19 13:45:00,490.44,490.52,489.89,489.96,6893.0,490.44,490.52,489.89,489.96,6893.0
2020-08-19 13:50:00,489.96,490.05,489.72,489.8,7688.0,489.96,490.05,489.72,489.8,7688.0
2020-08-19 13:55:00,489.78,489.9,489.66,489.75,3221.0,489.78,489.9,489.66,489.75,3221.0
2020-08-19 14:00:00,489.74,490.12,489.48,489.85,9775.0,489.74,490.12,489.48,489.85,9775.0
2020-08-19 14:05:00,489.94,490.03,488.0,488.8,22413.0,489.94,490.03,488.0,488.8,22413.0
2020-08-19 14:10:00,488.75,488.75,487.35,487.35,11950.0,488.75,488.75,487.35,487.35,11950.0
2020-08-19 14:15:00,487.56,487.91,486.4,486.58,20269.0,487.56,487.91,486.4,486.58,20269.0
2020-08-19 14:20:00,486.55,486.62,484.56,485.85,44883.0,486.55,486.62,484.56,485.85,44883.0
2020-08-19 14:25:00,486.09,486.24,484.96,485.76,18803.0,486.09,486.24,484.96,485.76,18803.0
2020-08-19 14:30:00,485.47,486.58,485.0,486.44,21602.0,485.47,486.58,485.0,486.44,21602.0
2020-08-19 14:35:00,486.24,486.4,485.51,486.0,7853.0,486.24,486.4,485.51,486.0,7853.0
2020-08-19 14:40:00,485.98,486.38,485.22,485.39,10675.0,485.98,486.38,485.22,485.39,10675.0
2020-08-19 14:45:00,485.64,486.62,485.64,486.34,11419.0,485.64,486.62,485.64,486.34,11419.0
2020-08-19 14:50:00,486.36,486.67,485.93,486.16,12504.0,486.36,486.67,485.93,486.16,12504.0
2020-08-19 14:55:00,486.41,486.94,486.24,486.6,15573.0,486.41,486.94,486.24,486.6,15573.0
2020-08-19 15:00:00,486.43,486.58,485.77,485.92,21334.0,486.43,486.58,485.77,485.92,21334.0
2020-08-19 15:05:00,485.85,486.41,485.72,486.12,6402.0,485.85,486.41,485.72,486.12,6402.0
2020-08-19 15:10:00,486.17,486.38,485.77,485.94,6844.0,486.17,486.38,485.77,485.94,6844.0
2020-08-19 15:15:00,486.04,486.06,485.62,485.63,13539.0,486.04,486.06,485.62,485.63,13539.0
2020-08-19 15:20:00,485.5,485.76,485.32,485.34,9844.0,485.5,485.76,485.32,485.34,9844.0
2020-08-19 15:25:00,485.26,485.67,484.52,484.83,25785.0,485.26,485.67,484.52,484.83,25785.0
2020-08-19 15:30:00,484.74,485.5,484.74,485.19,15200.0,484.74,485.5,484.74,485.19,15200.0
2020-08-19 15:35:00,485.26,485.33,484.57,484.7,14705.0,485.26,485.33,484.57,484.7,14705.0
2020-08-19 15:40:00,484.64,485.65,484.4,485.46,23500.0,484.64,485.65,484.4,485.46,23500.0
2020-08-19 15:45:00,485.4,485.4,483.74,484.04,41368.0,485.4,485.4,483.74,484.04,41368.0
2020-08-19 15:50:00,483.79,484.5,483.5,484.3,41252.0,483.79,484.5,483.5,484.3,41252.0
2020-08-19 15:55:00,484.2,484.95,484.14,484.54,70292.0,484.2,484.95,484.14,484.54,70292.0
2020-08-20 09:30:00,484.33,488.23,483.89,487.83,131720.0,484.33,488.23,483.89,487.83,131720.0
2020-08-20 09:35:00,487.97,490.55,487.7,489.05,102839.0,487.97,490.55,487.7,489.05,102839.0
2020-08-20 09:40:00,489.09,490.64,488.12,490.24,62540.0,489.09,490.64,488.12,490.24,62540.0
2020-08-20 09:45:00,490.7,492.47,490.5,491.76,78060.0,490.7,492.47,490.5,491.76,78060.0
2020-08-20 09:50:00,491.7,492.15,490.67,492.04,39675.0,491.7,492.15,490.67,492.04,39675.0
2020-08-20 09:55:00,492.1,493.47,491.86,493.15,42926.0,492.1,493.47,491.86,493.15,42926.0
2020-08-20 10:00:00,493.08,493.5,492.44,493.24,42022.0,493.08,493.5,492.44,493.24,42022.0
2020-08-20 10:05:00,493.28,494.24,492.77,493.47,73209.0,493.28,494.24,492.77,493.47,73209.0
2020-08-20 10:10:00,493.64,493.77,492.75,492.94,35921.0,493.64,493.77,492.75,492.94,35921.0
2020-08-20 10:15:00,492.79,493.61,492.79,493.21,19635.0,492.79,493.61,492.79,493.21,19635.0
2020-08-20 10:20:00,493.31,493.48,492.14,492.62,29752.0,493.31,493.48,492.14,492.62,29752.0
2020-08-20 10:25:00,492.57,493.5,492.24,493.38,26923.0,492.57,493.5,492.24,493.38,26923.0
2020-08-20 10:30:00,493.4,494.13,493.39,493.71,44315.0,493.4,494.13,493.39,493.71,44315.0
2020-08-20 10:35:00,493.66,494.05,492.87,493.77,28202.0,493.66,494.05,492.87,493.77,28202.0
2020-08-20 10:40:00,493.7,496.82,493.7,496.75,117337.0,493.7,496.82,493.7,496.75,117337.0
2020-08-20 10:45:00,496.82,497.11,495.27,495.5,97715.0,496.82,497.11,495.27,495.5,97715.0
2020-08-20 10:50:00,495.5,495.94,495.15,495.15,53376.0,495.5,495.94,495.15,495.15,53376.0
2020-08-20 10:55:00,495.36,496.24,495.19,495.58,26138.0,495.36,496.24,495.19,495.58,26138.0
2020-08-20 11:00:00,495.59,496.0,494.76,495.37,36809.0,495.59,496.0,494.76,495.37,36809.0
2020-08-20 11:05:00,495.38,495.57,493.9,494.22,26264.0,495.38,495.57,493.9,494.22,26264.0
2020-08-20 11:10:00,494.18,495.01,494.09,494.79,30991.0,494.18,495.01,494.09,494.79,30991.0
2020-08-20 11:15:00,494.76,495.37,494.72,495.13,15795.0,494.76,495.37,494.72,495.13,15795.0
2020-08-20 11:20:00,494.87,495.78,494.6,495.47,27023.0,494.87,495.78,494.6,495.47,27023.0
2020-08-20 11:25:00,495.55,496.67,495.55,496.55,20424.0,495.55,496.67,495.55,496.55,20424.0
2020-08-20 11:30:00,496.78,497.04,495.99,496.02,28708.0,496.78,497.04,495.99,496.02,28708.0
2020-08-20 11:35:00,496.2,497.43,496.13,497.3,37177.0,496.2,497.43,496.13,497.3,37177.0
2020-08-20 11:40:00,497.34,497.45,496.66,497.2,44340.0,497.34,497.45,496.66,497.2,44340.0
2020-08-20 11:45:00,497.25,497.68,496.9,497.0,31967.0,497.25,497.68,496.9,497.0,31967.0
2020-08-20 11:50:00,497.01,497.83,496.95,497.5,31753.0,497.01,497.83,496.95,497.5,31753.0
2020-08-20 11:55:00,497.5,497.77,497.13,497.38,23187.0,497.5,497.77,497.13,497.38,23187.0
2020-08-20 12:00:00,497.41,497.55,496.35,496.61,24601.0,497.41,497.55,496.35,496.61,24601.0
2020-08-20 12:05:00,496.7,497.47,496.67,497.05,24921.0,496.7,497.47,496.67,497.05,24921.0
2020-08-20 12:10:00,497.07,497.65,496.64,496.74,21071.0,497.07,497.65,496.64,496.74,21071.0
2020-08-20 12:15:00,496.88,496.96,495.68,495.69,21831.0,496.88,496.96,495.68,495.69,21831.0
2020-08-20 12:20:00,495.69,496.8,495.69,496.68,30106.0,495.69,496.8,495.69,496.68,30106.0
2020-08-20 12:25:00,496.67,497.33,496.31,496.31,27909.0,496.67,497.33,496.31,496.31,27909.0
2020-08-20 12:30:00,496.39,496.39,495.72,495.94,26114.0,496.39,496.39,495.72,495.94,26114.0
2020-08-20 12:35:00,496.0,496.09,495.26,495.56,15593.0,496.0,496.09,495.26,495.56,15593.0
2020-08-20 12:40:00,495.66,495.88,495.47,495.68,8875.0,495.66,495.88,495.47,495.68,8875.0
2020-08-20 12:45:00,495.73,496.14,495.02,495.19,22462.0,495.73,496.14,495.02,495.19,22462.0
2020-08-20 12:50:00,495.18,495.4,494.74,495.35,23007.0,495.18,495.4,494.74,495.35,23007.0
2020-08-20 12:55:00,495.49,495.98,495.41,495.93,21064.0,495.49,495.98,495.41,495.93,21064.0
2020-08-20 13:00:00,495.89,496.06,495.23,495.31,15870.0,495.89,496.06,495.23,495.31,15870.0
2020-08-20 13:05:00,495.31,495.31,494.41,494.73,31636.0,495.31,495.31,494.41,494.73,31636.0
2020-08-20 13:10:00,494.73,495.84,494.72,495.75,19004.0,494.73,495.84,494.72,495.75,19004.0
2020-08-20 13:15:00,495.74,495.97,495.27,495.58,12747.0,495.74,495.97,495.27,495.58,12747.0
2020-08-20 13:20:00,495.63,496.55,495.57,496.38,30463.0,495.63,496.55,495.57,496.38,30463.0
2020-08-20 13:25:00,496.42,496.73,496.19,496.47,33028.0,496.42,496.73,496.19,496.47,33028.0
2020-08-20 13:30:00,496.46,496.65,496.11,496.26,32213.0,496.46,496.65,496.11,496.26,32213.0
2020-08-20 13:35:00,496.25,496.43,495.32,495.52,29071.0,496.25,496.43,495.32,495.52,29071.0
2020-08-20 13:40:00,495.52,496.02,495.09,495.44,101614.0,495.52,496.02,495.09,495.44,101614.0
2020-08-20 13:45:00,495.55,495.76,493.74,494.47,40246.0,495.55,495.76,493.74,494.47,40246.0
2020-08-20 13:50:00,494.51,495.13,494.01,494.09,24304.0,494.51,495.13,494.01,494.09,24304.0
2020-08-20 13:55:00,494.14,494.87,494.04,494.7,24271.0,494.14,494.87,494.04,494.7,24271.0
2020-08-20 14:00:00,494.7,495.07,494.7,495.0,23862.0,494.7,495.07,494.7,495.0,23862.0
2020-08-20 14:05:00,494.91,495.56,494.87,495.45,26926.0,494.91,495.56,494.87,495.45,26926.0
2020-08-20 14:10:00,495.45,495.56,495.32,495.35,18917.0,495.45,495.56,495.32,495.35,18917.0
2020-08-20 14:15:00,495.35,495.58,494.87,495.13,43549.0,495.35,495.58,494.87,495.13,43549.0
2020-08-20 14:20:00,495.17,496.25,495.13,496.09,37625.0,495.17,496.25,495.13,496.09,37625.0
2020-08-20 14:25:00,496.06,496.17,495.77,496.17,25691.0,496.06,496.17,495.77,496.17,25691.0
2020-08-20 14:30:00,496.15,496.42,495.82,496.02,20760.0,496.15,496.42,495.82,496.02,20760.0
2020-08-20 14:35:00,496.03,496.15,495.85,495.85,15492.0,496.03,496.15,495.85,495.85,15492.0
2020-08-20 14:40:00,495.93,495.98,495.55,495.76,9994.0,495.93,495.98,495.55,495.76,9994.0
2020-08-20 14:45:00,495.96,496.3,495.61,495.63,32142.0,495.96,496.3,495.61,495.63,32142.0
2020-08-20 14:50:00,495.62,495.89,495.14,495.5,22097.0,495.62,495.89,495.14,495.5,22097.0
2020-08-20 14:55:00,495.48,496.22,495.42,496.17,21425.0,495.48,496.22,495.42,496.17,21425.0
2020-08-20 15:00:00,496.17,496.64,496.04,496.6,17082.0,496.17,496.64,496.04,496.6,17082.0
2020-08-20 15:05:00,496.7,496.99,496.51,496.96,21232.0,496.7,496.99,496.51,496.96,21232.0
2020-08-20 15:10:00,496.97,497.69,496.93,497.51,38393.0,496.97,497.69,496.93,497.51,38393.0
2020-08-20 15:15:00,497.52,497.88,497.41,497.6,37531.0,497.52,497.88,497.41,497.6,37531.0
2020-08-20 15:20:00,497.68,497.74,496.52,496.67,61355.0,497.68,497.74,496.52,496.67,61355.0
2020-08-20 15:25:00,496.68,497.25,496.5,497.14,28299.0,496.68,497.25,496.5,497.14,28299.0
2020-08-20 15:30:00,497.08,497.18,496.45,496.51,58790.0,497.08,497.18,496.45,496.51,58790.0
2020-08-20 15:35:00,496.46,497.02,496.42,496.75,40790.0,496.46,497.02,496.42,496.75,40790.0
2020-08-20 15:40:00,496.67,497.52,496.51,497.35,33761.0,496.67,497.52,496.51,497.35,33761.0
2020-08-20 15:45:00,497.4,498.52,497.38,498.14,90903.0,497.4,498.52,497.38,498.14,90903.0
2020-08-20 15:50:00,498.07,498.73,497.3,497.71,102105.0,498.07,498.73,497.3,497.71,102105.0
2020-08-20 15:55:00,497.71,498.94,497.63,498.26,112460.0,497.71,498.94,497.63,498.26,112460.0
2020-08-21 09:30:00,496.46,498.13,494.11,494.69,211272.0,496.46,498.13,494.11,494.69,211272.0
2020-08-21 09:35:00,494.69,495.7,492.23,492.3,74674.0,494.69,495.7,492.23,492.3,74674.0
2020-08-21 09:40:00,492.85,495.16,492.13,494.55,64157.0,492.85,495.16,492.13,494.55,64157.0
2020-08-21 09:45:00,494.49,495.0,492.24,492.93,54239.0,494.49,495.0,492.24,492.93,54239.0
2020-08-21 09:50:00,493.0,493.01,491.5,492.48,63920.0,493.0,493.01,491.5,492.48,63920.0
2020-08-21 09:55:00,492.67,492.71,491.68,492.32,43857.0,492.67,492.71,491.68,492.32,43857.0
2020-08-21 10:00:00,492.34,492.45,490.94,491.7,65059.0,492.34,492.45,490.94,491.7,65059.0
2020-08-21 10:05:00,491.84,493.4,491.0,492.47,55084.0,491.84,493.4,491.0,492.47,55084.0
2020-08-21 10:10:00,492.62,492.64,491.65,492.6,20789.0,492.62,492.64,491.65,492.6,20789.0
2020-08-21 10:15:00,492.55,494.38,492.44,494.02,45199.0,492.55,494.38,492.44,494.02,45199.0
2020-08-21 10:20:00,494.06,494.28,493.48,494.25,18412.0,494.06,494.28,493.48,494.25,18412.0
2020-08-21 10:25:00,494.36,495.85,494.33,495.26,32679.0,494.36,495.85,494.33,495.26,32679.0
2020-08-21 10:30:00,495.3,496.89,495.3,496.3,35615.0,495.3,496.89,495.3,496.3,35615.0
2020-08-21 10:35:00,496.36,496.75,494.66,495.72,31776.0,496.36,496.75,494.66,495.72,31776.0
2020-08-21 10:40:00,495.8,495.8,494.72,495.17,20301.0,495.8,495.8,494.72,495.17,20301.0
2020-08-21 10:45:00,495.04,495.35,493.72,494.23,32048.0,495.04,495.35,493.72,494.23,32048.0
2020-08-21 10:50:00,494.31,494.6,493.74,494.25,23267.0,494.31,494.6,493.74,494.25,23267.0
2020-08-21 10:55:00,494.44,494.48,493.02,493.3,15281.0,494.44,494.48,493.02,493.3,15281.0
2020-08-21 11:00:00,493.13,493.43,492.51,492.8,25641.0,493.13,493.43,492.51,492.8,25641.0
2020-08-21 11:05:00,492.98,493.24,492.05,492.05,18730.0,492.98,493.24,492.05,492.05,18730.0
2020-08-21 11:10:00,492.44,493.0,492.14,492.45,13917.0,492.44,493.0,492.14,492.45,13917.0
2020-08-21 11:15:00,492.45,492.97,492.1,492.97,22677.0,492.45,492.97,492.1,492.97,22677.0
2020-08-21 11:20:00,493.02,494.38,493.0,494.32,33267.0,493.02,494.38,493.0,494.32,33267.0
2020-08-21 11:25:00,494.28,494.36,493.68,493.88,19037.0,494.28,494.36,493.68,493.88,19037.0
2020-08-21 11:30:00,493.99,494.03,492.97,493.13,18734.0,493.99,494.03,492.97,493.13,18734.0
2020-08-21 11:35:00,493.13,493.41,492.72,493.4,15140.0,493.13,493.41,492.72,493.4,15140.0
2020-08-21 11:40:00,493.29,493.46,492.72,492.89,12802.0,493.29,493.46,492.72,492.89,12802.0
2020-08-21 11:45:00,492.83,492.93,492.39,492.65,27607.0,492.83,492.93,492.39,492.65,27607.0
2020-08-21 11:50:00,492.73,493.0,492.55,492.82,37780.0,492.73,493.0,492.55,492.82,37780.0
2020-08-21 11:55:00,492.82,493.09,492.21,492.27,47413.0,492.82,493.09,492.21,492.27,47413.0
2020-08-21 12:00:00,492.38,492.7,492.19,492.55,15326.0,492.38,492.7,492.19,492.55,15326.0
2020-08-21 12:05:00,492.5,493.6,492.5,493.46,17895.0,492.5,493.6,492.5,493.46,17895.0
2020-08-21 12:10:00,493.57,493.98,493.56,493.81,14394.0,493.57,493.98,493.56,493.81,14394.0
2020-08-21 12:15:00,493.78,494.29,493.53,494.21,21711.0,493.78,494.29,493.53,494.21,21711.0
2020-08-21 12:20:00,494.21,494.48,493.76,493.96,21133.0,494.21,494.48,493.76,493.96,21133.0
2020-08-21 12:25:00,493.94,494.36,493.56,494.31,8486.0,493.94,494.36,493.56,494.31,8486.0
2020-08-21 12:30:00,494.4,494.44,493.7,493.91,8243.0,494.4,494.44,493.7,493.91,8243.0
2020-08-21 12:35:00,493.93,493.96,493.37,493.48,6009.0,493.93,493.96,493.37,493.48,6009.0
2020-08-21 12:40:00,493.41,493.54,493.25,493.48,11029.0,493.41,493.54,493.25,493.48,11029.0
2020-08-21 12:45:00,493.48,493.65,493.25,493.45,9842.0,493.48,493.65,493.25,493.45,9842.0
2020-08-21 12:50:00,493.44,493.6,493.03,493.33,10357.0,493.44,493.6,493.03,493.33,10357.0
2020-08-21 12:55:00,493.38,493.56,493.27,493.4,3192.0,493.38,493.56,493.27,493.4,3192.0
2020-08-21 13:00:00,493.54,493.6,492.48,492.6,19210.0,493.54,493.6,492.48,492.6,19210.0
2020-08-21 13:05:00,492.51,492.85,492.06,492.15,15976.0,492.51,492.85,492.06,492.15,15976.0
2020-08-21 13:10:00,492.17,492.99,491.96,492.89,20497.0,492.17,492.99,491.96,492.89,20497.0
2020-08-21 13:15:00,493.0,493.06,492.45,492.95,8507.0,493.0,493.06,492.45,492.95,8507.0
2020-08-21 13:20:00,492.78,492.78,492.42,492.73,7622.0,492.78,492.78,492.42,492.73,7622.0
2020-08-21 13:25:00,492.65,492.82,492.38,492.63,10467.0,492.65,492.82,492.38,492.63,10467.0
2020-08-21 13:30:00,492.61,492.81,492.29,492.73,6966.0,492.61,492.81,492.29,492.73,6966.0
2020-08-21 13:35:00,492.75,493.0,492.6,493.0,11286.0,492.75,493.0,492.6,493.0,11286.0
2020-08-21 13:40:00,493.0,493.69,492.91,492.91,26387.0,493.0,493.69,492.91,492.91,26387.0
2020-08-21 13:45:00,492.86,492.99,492.2,492.5,13853.0,492.86,492.99,492.2,492.5,13853.0
2020-08-21 13:50:00,492.6,492.6,491.8,492.08,30385.0,492.6,492.6,491.8,492.08,30385.0
2020-08-21 13:55:00,491.96,492.06,491.25,491.3,34701.0,491.96,492.06,491.25,491.3,34701.0
2020-08-21 14:00:00,491.25,491.7,491.25,491.25,21000.0,491.25,491.7,491.25,491.25,21000.0
2020-08-21 14:05:00,491.3,491.53,491.2,491.31,11850.0,491.3,491.53,491.2,491.31,11850.0
2020-08-21 14:10:00,491.3,491.49,491.15,491.35,12843.0,491.3,491.49,491.15,491.35,12843.0
2020-08-21 14:15:00,491.41,491.85,491.34,491.79,11535.0,491.41,491.85,491.34,491.79,11535.0
2020-08-21 14:20:00,491.77,492.08,491.6,492.03,10590.0,491.77,492.08,491.6,492.03,10590.0
2020-08-21 14:25:00,492.08,492.29,491.81,491.81,12259.0,492.08,492.29,491.81,491.81,12259.0
2020-08-21 14:30:00,491.72,491.97,491.61,491.76,13250.0,491.72,491.97,491.61,491.76,13250.0
2020-08-21 14:35:00,491.83,492.12,491.83,491.9,9427.0,491.83,492.12,491.83,491.9,9427.0
2020-08-21 14:40:00,491.91,492.06,491.81,491.92,5970.0,491.91,492.06,491.81,491.92,5970.0
2020-08-21 14:45:00,491.8,492.5,491.79,491.86,14242.0,491.8,492.5,491.79,491.86,14242.0
2020-08-21 14:50:00,491.83,492.08,491.67,491.92,8691.0,491.83,492.08,491.67,491.92,8691.0
2020-08-21 14:55:00,491.89,493.03,491.89,492.61,33444.0,491.89,493.03,491.89,492.61,33444.0
2020-08-21 15:00:00,492.59,492.98,492.33,492.33,8178.0,492.59,492.98,492.33,492.33,8178.0
2020-08-21 15:05:00,492.33,492.64,492.24,492.64,6119.0,492.33,492.64,492.24,492.64,6119.0
2020-08-21 15:10:00,492.63,492.8,492.27,492.27,12343.0,492.63,492.8,492.27,492.27,12343.0
2020-08-21 15:15:00,492.24,492.5,492.06,492.36,9357.0,492.24,492.5,492.06,492.36,9357.0
2020-08-21 15:20:00,492.47,492.72,492.37,492.38,7495.0,492.47,492.72,492.37,492.38,7495.0
2020-08-21 15:25:00,492.45,492.86,492.42,492.86,12111.0,492.45,492.86,492.42,492.86,12111.0
2020-08-21 15:30:00,492.82,492.86,492.43,492.5,12937.0,492.82,492.86,492.43,492.5,12937.0
2020-08-21 15:35:00,492.55,492.61,491.53,491.81,29262.0,492.55,492.61,491.53,491.81,29262.0
2020-08-21 15:40:00,491.87,491.89,491.1,491.11,20847.0,491.87,491.89,491.1,491.11,20847.0
2020-08-21 15:45:00,491.1,491.16,490.72,490.83,33325.0,491.1,491.16,490.72,490.83,33325.0
2020-08-21 15:50:00,490.8,491.92,490.0,491.8,58643.0,490.8,491.92,490.0,491.8,58643.0
2020-08-21 15:55:00,491.79,492.57,491.74,492.28,108911.0,491.79,492.57,491.74,492.28,108911.0
2020-08-24 09:30:00,495.27,495.49,493.0,494.37,110970.0,495.27,495.49,493.0,494.37,110970.0
2020-08-24 09:35:00,494.39,495.03,493.0,493.97,34786.0,494.39,495.03,493.0,493.97,34786.0
2020-08-24 09:40:00,493.91,497.69,493.51,497.02,68273.0,493.91,497.69,493.51,497.02,68273.0
2020-08-24 09:45:00,496.68,499.85,496.35,499.82,77986.0,496.68,499.85,496.35,499.82,77986.0
2020-08-24 09:50:00,499.74,501.0,495.57,495.59,126280.0,499.74,501.0,495.57,495.59,126280.0
2020-08-24 09:55:00,495.65,496.56,494.57,495.43,37204.0,495.65,496.56,494.57,495.43,37204.0
2020-08-24 10:00:00,495.48,495.86,491.38,492.14,68378.0,495.48,495.86,491.38,492.14,68378.0
2020-08-24 10:05:00,492.41,493.0,491.08,491.63,30030.0,492.41,493.0,491.08,491.63,30030.0
2020-08-24 10:10:00,491.71,493.34,491.33,493.18,32919.0,491.71,493.34,491.33,493.18,32919.0
2020-08-24 10:15:00,493.25,494.15,492.73,494.02,28798.0,493.25,494.15,492.73,494.02,28798.0
2020-08-24 10:20:00,494.06,494.24,492.73,493.2,15508.0,494.06,494.24,492.73,493.2,15508.0
2020-08-24 10:25:00,492.9,493.24,492.15,492.24,13974.0,492.9,493.24,492.15,492.24,13974.0
2020-08-24 10:30:00,492.24,492.24,489.78,490.4,65832.0,492.24,492.24,489.78,490.4,65832.0
2020-08-24 10:35:00,490.38,490.55,489.62,490.38,32413.0,490.38,490.55,489.62,490.38,32413.0
2020-08-24 10:40:00,490.2,490.2,489.09,489.29,22341.0,490.2,490.2,489.09,489.29,22341.0
2020-08-24 10:45:00,489.36,489.53,486.43,487.3,53231.0,489.36,489.53,486.43,487.3,53231.0
2020-08-24 10:50:00,487.24,487.41,484.65,485.41,58993.0,487.24,487.41,484.65,485.41,58993.0
2020-08-24 10:55:00,485.58,486.8,485.14,486.27,50272.0,485.58,486.8,485.14,486.27,50272.0
2020-08-24 11:00:00,486.18,487.36,485.58,486.87,28273.0,486.18,487.36,485.58,486.87,28273.0
2020-08-24 11:05:00,486.85,487.99,486.75,487.49,30765.0,486.85,487.99,486.75,487.49,30765.0
2020-08-24 11:10:00,487.51,488.0,485.78,486.07,42872.0,487.51,488.0,485.78,486.07,42872.0
2020-08-24 11:15:00,486.1,486.44,485.88,486.03,12836.0,486.1,486.44,485.88,486.03,12836.0
2020-08-24 11:20:00,486.04,486.4,485.86,486.04,25641.0,486.04,486.4,485.86,486.04,25641.0
2020-08-24 11:25:00,486.1,486.1,483.16,483.56,45470.0,486.1,486.1,483.16,483.56,45470.0
2020-08-24 11:30:00,483.67,484.89,483.58,483.92,26284.0,483.67,484.89,483.58,483.92,26284.0
2020-08-24 11:35:00,484.02,485.36,483.38,485.27,30027.0,484.02,485.36,483.38,485.27,30027.0
2020-08-24 11:40:00,485.4,487.01,485.33,486.85,30964.0,485.4,487.01,485.33,486.85,30964.0
2020-08-24 11:45:00,486.84,487.65,486.66,487.31,20402.0,486.84,487.65,486.66,487.31,20402.0
2020-08-24 11:50:00,487.22,487.5,485.95,486.54,27570.0,487.22,487.5,485.95,486.54,27570.0
2020-08-24 11:55:00,486.4,487.45,486.15,487.12,8533.0,486.4,487.45,486.15,487.12,8533.0
2020-08-24 12:00:00,487.02,488.22,487.02,487.98,16563.0,487.02,488.22,487.02,487.98,16563.0
2020-08-24 12:05:00,488.07,488.43,487.68,488.06,10033.0,488.07,488.43,487.68,488.06,10033.0
2020-08-24 12:10:00,487.98,488.5,487.3,488.24,10499.0,487.98,488.5,487.3,488.24,10499.0
2020-08-24 12:15:00,488.23,488.6,487.97,488.27,18342.0,488.23,488.6,487.97,488.27,18342.0
2020-08-24 12:20:00,488.32,488.46,487.51,487.73,10894.0,488.32,488.46,487.51,487.73,10894.0
2020-08-24 12:25:00,487.56,487.58,486.93,487.32,8645.0,487.56,487.58,486.93,487.32,8645.0
2020-08-24 12:30:00,487.1,487.69,486.73,487.44,10144.0,487.1,487.69,486.73,487.44,10144.0
2020-08-24 12:35:00,487.65,487.8,487.3,487.8,5450.0,487.65,487.8,487.3,487.8,5450.0
2020-08-24 12:40:00,487.78,488.13,487.17,487.89,14785.0,487.78,488.13,487.17,487.89,14785.0
2020-08-24 12:45:00,487.96,488.86,487.96,488.85,13208.0,487.96,488.86,487.96,488.85,13208.0
2020-08-24 12:50:00,488.64,489.26,488.45,489.07,13659.0,488.64,489.26,488.45,489.07,13659.0
2020-08-24 12:55:00,489.13,489.3,488.87,489.29,5529.0,489.13,489.3,488.87,489.29,5529.0
2020-08-24 13:00:00,489.01,490.12,488.84,489.91,14379.0,489.01,490.12,488.84,489.91,14379.0
2020-08-24 13:05:00,489.95,489.95,489.23,489.52,10488.0,489.95,489.95,489.23,489.52,10488.0
2020-08-24 13:10:00,489.52,490.02,489.25,489.75,15639.0,489.52,490.02,489.25,489.75,15639.0
2020-08-24 13:15:00,489.65,489.65,489.0,489.0,6707.0,489.65,489.65,489.0,489.0,6707.0
2020-08-24 13:20:00,489.09,489.14,488.15,488.22,11680.0,489.09,489.14,488.15,488.22,11680.0
2020-08-24 13:25:00,488.41,488.42,487.61,487.63,14187.0,488.41,488.42,487.61,487.63,14187.0
2020-08-24 13:30:00,487.32,487.58,487.08,487.58,6785.0,487.32,487.58,487.08,487.58,6785.0
2020-08-24 13:35:00,487.55,487.6,486.95,486.95,8667.0,487.55,487.6,486.95,486.95,8667.0
2020-08-24 13:40:00,487.08,487.42,486.22,486.24,8539.0,487.08,487.42,486.22,486.24,8539.0
2020-08-24 13:45:00,486.45,486.91,486.0,486.21,13677.0,486.45,486.91,486.0,486.21,13677.0
2020-08-24 13:50:00,486.35,487.04,486.2,487.0,13920.0,486.35,487.04,486.2,487.0,13920.0
2020-08-24 13:55:00,486.96,487.36,486.81,487.09,11941.0,486.96,487.36,486.81,487.09,11941.0
2020-08-24 14:00:00,487.23,487.32,486.59,486.59,10157.0,487.23,487.32,486.59,486.59,10157.0
2020-08-24 14:05:00,486.67,487.4,486.66,486.93,6857.0,486.67,487.4,486.66,486.93,6857.0
2020-08-24 14:10:00,486.93,487.39,486.7,487.25,8389.0,486.93,487.39,486.7,487.25,8389.0
2020-08-24 14:15:00,487.28,487.48,487.1,487.24,7629.0,487.28,487.48,487.1,487.24,7629.0
2020-08-24 14:20:00,487.2,487.2,486.35,486.83,10767.0,487.2,487.2,486.35,486.83,10767.0
2020-08-24 14:25:00,486.74,486.78,486.08,486.23,5647.0,486.74,486.78,486.08,486.23,5647.0
2020-08-24 14:30:00,486.2,486.68,486.04,486.15,14845.0,486.2,486.68,486.04,486.15,14845.0
2020-08-24 14:35:00,486.21,486.3,485.74,486.2,12795.0,486.21,486.3,485.74,486.2,12795.0
2020-08-24 14:40:00,486.03,486.14,485.5,485.52,8005.0,486.03,486.14,485.5,485.52,8005.0
2020-08-24 14:45:00,485.48,485.7,485.02,485.15,7575.0,485.48,485.7,485.02,485.15,7575.0
2020-08-24 14:50:00,485.17,485.3,484.75,484.82,18463.0,485.17,485.3,484.75,484.82,18463.0
2020-08-24 14:55:00,484.94,485.71,484.55,485.71,16461.0,484.94,485.71,484.55,485.71,16461.0
2020-08-24 15:00:00,485.63,485.99,485.5,485.93,7310.0,485.63,485.99,485.5,485.93,7310.0
2020-08-24 15:05:00,485.75,485.89,485.29,485.32,14864.0,485.75,485.89,485.29,485.32,14864.0
2020-08-24 15:10:00,485.35,485.58,485.07,485.58,9208.0,485.35,485.58,485.07,485.58,9208.0
2020-08-24 15:15:00,485.75,486.91,485.71,486.88,12925.0,485.75,486.91,485.71,486.88,12925.0
2020-08-24 15:20:00,486.78,487.47,486.57,487.46,21332.0,486.78,487.47,486.57,487.46,21332.0
2020-08-24 15:25:00,487.42,487.64,487.18,487.6,13406.0,487.42,487.64,487.18,487.6,13406.0
2020-08-24 15:30:00,487.63,487.72,487.2,487.32,11951.0,487.63,487.72,487.2,487.32,11951.0
2020-08-24 15:35:00,487.25,487.4,486.8,487.36,16073.0,487.25,487.4,486.8,487.36,16073.0
2020-08-24 15:40:00,487.26,487.86,487.25,487.68,19414.0,487.26,487.86,487.25,487.68,19414.0
2020-08-24 15:45:00,487.72,487.85,486.91,487.19,19417.0,487.72,487.85,486.91,487.19,19417.0
2020-08-24 15:50:00,487.28,488.16,487.0,487.96,38673.0,487.28,488.16,487.0,487.96,38673.0
2020-08-24 15:55:00,487.79,488.93,487.57,488.92,69968.0,487.79,488.93,487.57,488.92,69968.0
2020-08-25 09:30:00,488.19,488.55,485.27,486.58,84385.0,488.19,488.55,485.27,486.58,84385.0
2020-08-25 09:35:00,486.79,489.0,486.52,487.36,41610.0,486.79,489.0,486.52,487.36,41610.0
2020-08-25 09:40:00,487.38,490.86,486.45,490.47,37073.0,487.38,490.86,486.45,490.47,37073.0
2020-08-25 09:45:00,490.72,492.47,490.55,491.19,61526.0,490.72,492.47,490.55,491.19,61526.0
2020-08-25 09:50:00,491.0,491.0,487.12,487.12,40919.0,491.0,491.0,487.12,487.12,40919.0
2020-08-25 09:55:00,487.4,487.96,486.68,487.41,34749.0,487.4,487.96,486.68,487.41,34749.0
2020-08-25 10:00:00,487.43,488.22,486.75,487.95,31211.0,487.43,488.22,486.75,487.95,31211.0
2020-08-25 10:05:00,487.99,489.11,487.37,487.38,24559.0,487.99,489.11,487.37,487.38,24559.0
2020-08-25 10:10:00,487.36,488.99,487.13,488.7,15909.0,487.36,488.99,487.13,488.7,15909.0
2020-08-25 10:15:00,488.69,489.5,488.64,489.15,36246.0,488.69,489.5,488.64,489.15,36246.0
2020-08-25 10:20:00,489.25,489.5,488.0,488.43,12496.0,489.25,489.5,488.0,488.43,12496.0
2020-08-25 10:25:00,488.43,489.0,486.84,486.87,18600.0,488.43,489.0,486.84,486.87,18600.0
2020-08-25 10:30:00,486.87,488.42,486.65,487.75,26498.0,486.87,488.42,486.65,487.75,26498.0
2020-08-25 10:35:00,488.38,488.64,487.35,487.71,8127.0,488.38,488.64,487.35,487.71,8127.0
2020-08-25 10:40:00,487.84,488.23,487.36,487.5,11807.0,487.84,488.23,487.36,487.5,11807.0
2020-08-25 10:45:00,487.69,488.44,487.01,487.62,14326.0,487.69,488.44,487.01,487.62,14326.0
2020-08-25 10:50:00,487.44,488.08,487.23,487.9,8586.0,487.44,488.08,487.23,487.9,8586.0
2020-08-25 10:55:00,487.95,489.09,487.78,488.89,13557.0,487.95,489.09,487.78,488.89,13557.0
2020-08-25 11:00:00,488.75,490.18,488.75,489.55,23121.0,488.75,490.18,488.75,489.55,23121.0
2020-08-25 11:05:00,489.52,489.98,489.08,489.56,16646.0,489.52,489.98,489.08,489.56,16646.0
2020-08-25 11:10:00,489.81,491.1,489.63,491.0,26040.0,489.81,491.1,489.63,491.0,26040.0
2020-08-25 11:15:00,491.16,491.5,490.79,491.2,23048.0,491.16,491.5,490.79,491.2,23048.0
2020-08-25 11:20:00,491.2,491.39,489.6,489.63,18155.0,491.2,491.39,489.6,489.63,18155.0
2020-08-25 11:25:00,489.77,489.77,488.64,489.1,15686.0,489.77,489.77,488.64,489.1,15686.0
2020-08-25 11:30:00,489.11,489.39,488.31,489.35,13666.0,489.11,489.39,488.31,489.35,13666.0
2020-08-25 11:35:00,489.28,489.33,488.6,488.6,10039.0,489.28,489.33,488.6,488.6,10039.0
2020-08-25 11:40:00,488.62,488.99,487.39,487.76,19282.0,488.62,488.99,487.39,487.76,19282.0
2020-08-25 11:45:00,487.51,487.98,487.39,487.81,11709.0,487.51,487.98,487.39,487.81,11709.0
2020-08-25 11:50:00,487.96,488.05,487.34,487.99,11552.0,487.96,488.05,487.34,487.99,11552.0
2020-08-25 11:55:00,488.02,488.43,487.91,488.25,7822.0,488.02,488.43,487.91,488.25,7822.0
2020-08-25 12:00:00,488.49,488.74,487.81,487.81,9654.0,488.49,488.74,487.81,487.81,9654.0
2020-08-25 12:05:00,487.75,488.26,487.45,488.08,14958.0,487.75,488.26,487.45,488.08,14958.0
2020-08-25 12:10:00,488.23,488.23,486.5,486.72,13007.0,488.23,488.23,486.5,486.72,13007.0
2020-08-25 12:15:00,486.75,487.55,486.6,487.01,8277.0,486.75,487.55,486.6,487.01,8277.0
2020-08-25 12:20:00,486.96,487.01,486.2,486.76,13878.0,486.96,487.01,486.2,486.76,13878.0
2020-08-25 12:25:00,486.98,487.44,486.88,487.16,7949.0,486.98,487.44,486.88,487.16,7949.0
2020-08-25 12:30:00,487.17,487.31,486.86,487.17,17600.0,487.17,487.31,486.86,487.17,17600.0
2020-08-25 12:35:00,487.1,487.19,486.66,486.97,12250.0,487.1,487.19,486.66,486.97,12250.0
2020-08-25 12:40:00,487.04,487.5,486.7,486.9,24992.0,487.04,487.5,486.7,486.9,24992.0
2020-08-25 12:45:00,486.98,487.29,486.63,486.81,13662.0,486.98,487.29,486.63,486.81,13662.0
2020-08-25 12:50:00,486.9,487.3,486.75,486.84,7344.0,486.9,487.3,486.75,486.84,7344.0
2020-08-25 12:55:00,486.64,486.87,485.93,486.23,19722.0,486.64,486.87,485.93,486.23,19722.0
2020-08-25 13:00:00,486.13,486.37,485.59,485.59,13862.0,486.13,486.37,485.59,485.59,13862.0
2020-08-25 13:05:00,485.52,485.77,485.09,485.58,16514.0,485.52,485.77,485.09,485.58,16514.0
2020-08-25 13:10:00,485.54,486.12,485.38,485.8,15972.0,485.54,486.12,485.38,485.8,15972.0
2020-08-25 13:15:00,486.03,486.36,485.61,486.14,14833.0,486.03,486.36,485.61,486.14,14833.0
2020-08-25 13:20:00,486.22,486.23,485.63,485.63,11620.0,486.22,486.23,485.63,485.63,11620.0
2020-08-25 13:25:00,485.82,486.65,485.82,486.64,13002.0,485.82,486.65,485.82,486.64,13002.0
2020-08-25 13:30:00,486.64,487.08,486.26,486.53,19318.0,486.64,487.08,486.26,486.53,19318.0
2020-08-25 13:35:00,486.54,487.23,486.54,486.91,12174.0,486.54,487.23,486.54,486.91,12174.0
2020-08-25 13:40:00,487.0,488.08,487.0,487.67,24418.0,487.0,488.08,487.0,487.67,24418.0
2020-08-25 13:45:00,487.62,488.36,487.61,487.96,23879.0,487.62,488.36,487.61,487.96,23879.0
2020-08-25 13:50:00,488.15,488.26,487.63,487.86,12152.0,488.15,488.26,487.63,487.86,12152.0
2020-08-25 13:55:00,487.8,488.19,487.66,488.0,7306.0,487.8,488.19,487.66,488.0,7306.0
2020-08-25 14:00:00,487.99,487.99,487.63,487.81,6221.0,487.99,487.99,487.63,487.81,6221.0
2020-08-25 14:05:00,487.92,488.06,487.65,488.06,10729.0,487.92,488.06,487.65,488.06,10729.0
2020-08-25 14:10:00,488.06,488.5,488.06,488.36,18458.0,488.06,488.5,488.06,488.36,18458.0
2020-08-25 14:15:00,488.31,488.77,488.06,488.35,19887.0,488.31,488.77,488.06,488.35,19887.0
2020-08-25 14:20:00,488.56,488.97,488.35,488.83,19459.0,488.56,488.97,488.35,488.83,19459.0
2020-08-25 14:25:00,488.78,489.54,488.28,488.87,17611.0,488.78,489.54,488.28,488.87,17611.0
2020-08-25 14:30:00,488.79,488.97,487.61,488.31,14167.0,488.79,488.97,487.61,488.31,14167.0
2020-08-25 14:35:00,488.59,488.62,488.01,488.3,6973.0,488.59,488.62,488.01,488.3,6973.0
2020-08-25 14:40:00,488.1,488.67,488.09,488.09,5533.0,488.1,488.67,488.09,488.09,5533.0
2020-08-25 14:45:00,488.23,488.74,488.2,488.59,8858.0,488.23,488.74,488.2,488.59,8858.0
2020-08-25 14:50:00,488.6,488.67,488.29,488.54,5071.0,488.6,488.67,488.29,488.54,5071.0
2020-08-25 14:55:00,488.3,488.93,488.2,488.66,5195.0,488.3,488.93,488.2,488.66,5195.0
2020-08-25 15:00:00,488.5,489.5,488.26,489.18,14557.0,488.5,489.5,488.26,489.18,14557.0
2020-08-25 15:05:00,489.23,489.5,489.1,489.38,12124.0,489.23,489.5,489.1,489.38,12124.0
2020-08-25 15:10:00,489.4,489.9,489.39,489.81,12914.0,489.4,489.9,489.39,489.81,12914.0
2020-08-25 15:15:00,489.79,490.35,489.51,489.74,25510.0,489.79,490.35,489.51,489.74,25510.0
2020-08-25 15:20:00,489.55,489.67,488.89,489.11,11019.0,489.55,489.67,488.89,489.11,11019.0
2020-08-25 15:25:00,489.17,489.47,488.91,489.47,16057.0,489.17,489.47,488.91,489.47,16057.0
2020-08-25 15:30:00,489.41,489.64,488.98,488.98,15676.0,489.41,489.64,488.98,488.98,15676.0
2020-08-25 15:35:00,488.94,489.63,488.85,489.08,539178.0,488.94,489.63,488.85,489.08,539178.0
2020-08-25 15:40:00,489.12,489.41,489.0,489.34,14713.0,489.12,489.41,489.0,489.34,14713.0
2020-08-25 15:45:00,489.33,489.74,489.04,489.35,28122.0,489.33,489.74,489.04,489.35,28122.0
2020-08-25 15:50:00,489.37,489.91,489.25,489.86,30486.0,489.37,489.91,489.25,489.86,30486.0
2020-08-25 15:55:00,489.8,490.68,489.77,490.58,68892.0,489.8,490.68,489.77,490.58,68892.0
2020-08-26 09:30:00,492.45,498.13,492.07,498.13,227240.0,492.45,498.13,492.07,498.13,227240.0
2020-08-26 09:35:00,498.12,499.38,497.53,498.93,181462.0,498.12,499.38,497.53,498.93,181462.0
2020-08-26 09:40:00,498.79,506.49,498.22,506.35,341045.0,498.79,506.49,498.22,506.35,341045.0
2020-08-26 09:45:00,506.42,508.65,506.0,508.57,187831.0,506.42,508.65,506.0,508.57,187831.0
2020-08-26 09:50:00,508.43,509.83,505.59,507.77,292534.0,508.43,509.83,505.59,507.77,292534.0
2020-08-26 09:55:00,507.72,511.74,506.76,510.05,217254.0,507.72,511.74,506.76,510.05,217254.0
2020-08-26 10:00:00,509.89,511.46,509.75,510.68,141030.0,509.89,511.46,509.75,510.68,141030.0
2020-08-26 10:05:00,510.58,511.88,510.28,511.79,134403.0,510.58,511.88,510.28,511.79,134403.0
2020-08-26 10:10:00,511.75,512.95,509.59,509.7,163470.0,511.75,512.95,509.59,509.7,163470.0
2020-08-26 10:15:00,509.64,512.13,509.63,512.12,99004.0,509.64,512.13,509.63,512.12,99004.0
2020-08-26 10:20:00,512.04,514.58,511.97,513.71,131873.0,512.04,514.58,511.97,513.71,131873.0
2020-08-26 10:25:00,513.57,514.7,512.16,514.16,110458.0,513.57,514.7,512.16,514.16,110458.0
2020-08-26 10:30:00,514.25,515.34,513.35,515.26,121585.0,514.25,515.34,513.35,515.26,121585.0
2020-08-26 10:35:00,515.27,516.15,514.78,516.1,93853.0,515.27,516.15,514.78,516.1,93853.0
2020-08-26 10:40:00,516.09,518.37,515.97,518.23,119860.0,516.09,518.37,515.97,518.23,119860.0
2020-08-26 10:45:00,518.23,519.64,516.72,519.54,150127.0,518.23,519.64,516.72,519.54,150127.0
2020-08-26 10:50:00,519.61,521.8,519.19,521.79,185729.0,519.61,521.8,519.19,521.79,185729.0
2020-08-26 10:55:00,521.7,524.76,521.0,524.7,248280.0,521.7,524.76,521.0,524.7,248280.0
2020-08-26 11:00:00,524.65,524.95,523.08,523.7,167217.0,524.65,524.95,523.08,523.7,167217.0
2020-08-26 11:05:00,523.76,525.15,523.01,524.81,218776.0,523.76,525.15,523.01,524.81,218776.0
2020-08-26 11:10:00,524.87,525.47,522.41,523.08,193173.0,524.87,525.47,522.41,523.08,193173.0
2020-08-26 11:15:00,523.05,527.3,523.04,526.84,173384.0,523.05,527.3,523.04,526.84,173384.0
2020-08-26 11:20:00,526.96,527.09,525.59,527.09,121810.0,526.96,527.09,525.59,527.09,121810.0
2020-08-26 11:25:00,527.01,528.08,526.99,527.82,124885.0,527.01,528.08,526.99,527.82,124885.0
2020-08-26 11:30:00,527.78,529.08,527.06,528.92,127967.0,527.78,529.08,527.06,528.92,127967.0
2020-08-26 11:35:00,528.88,530.16,528.81,529.78,173321.0,528.88,530.16,528.81,529.78,173321.0
2020-08-26 11:40:00,529.85,532.48,529.85,531.89,203359.0,529.85,532.48,529.85,531.89,203359.0
2020-08-26 11:45:00,531.87,531.9,527.66,528.33,212380.0,531.87,531.9,527.66,528.33,212380.0
2020-08-26 11:50:00,528.27,530.04,528.17,530.04,121433.0,528.27,530.04,528.17,530.04,121433.0
2020-08-26 11:55:00,530.1,531.54,530.01,530.38,124805.0,530.1,531.54,530.01,530.38,124805.0
2020-08-26 12:00:00,530.35,532.83,529.91,532.72,151949.0,530.35,532.83,529.91,532.72,151949.0
2020-08-26 12:05:00,532.74,534.14,532.21,533.29,158241.0,532.74,534.14,532.21,533.29,158241.0
2020-08-26 12:10:00,533.27,537.0,533.15,537.0,175429.0,533.27,537.0,533.15,537.0,175429.0
2020-08-26 12:15:00,537.02,537.03,535.32,536.02,224672.0,537.02,537.03,535.32,536.02,224672.0
2020-08-26 12:20:00,536.07,536.09,534.3,535.06,125059.0,536.07,536.09,534.3,535.06,125059.0
2020-08-26 12:25:00,535.18,538.0,534.95,537.0,180384.0,535.18,538.0,534.95,537.0,180384.0
2020-08-26 12:30:00,537.1,538.44,536.65,537.17,133314.0,537.1,538.44,536.65,537.17,133314.0
2020-08-26 12:35:00,537.28,537.9,535.83,536.32,130917.0,537.28,537.9,535.83,536.32,130917.0
2020-08-26 12:40:00,536.29,536.69,535.09,535.72,127995.0,536.29,536.69,535.09,535.72,127995.0
2020-08-26 12:45:00,535.77,536.13,534.47,535.27,110402.0,535.77,536.13,534.47,535.27,110402.0
2020-08-26 12:50:00,535.29,539.64,535.25,539.45,199030.0,535.29,539.64,535.25,539.45,199030.0
2020-08-26 12:55:00,539.44,540.0,538.64,538.67,174647.0,539.44,540.0,538.64,538.67,174647.0
2020-08-26 13:00:00,538.69,543.04,538.69,542.84,251863.0,538.69,543.04,538.69,542.84,251863.0
2020-08-26 13:05:00,542.81,545.37,542.53,544.09,284767.0,542.81,545.37,542.53,544.09,284767.0
2020-08-26 13:10:00,544.1,545.72,543.37,544.01,184524.0,544.1,545.72,543.37,544.01,184524.0
2020-08-26 13:15:00,544.1,547.5,544.06,547.27,183581.0,544.1,547.5,544.06,547.27,183581.0
2020-08-26 13:20:00,547.29,548.44,545.24,548.14,227031.0,547.29,548.44,545.24,548.14,227031.0
2020-08-26 13:25:00,548.3,548.48,545.2,546.72,184818.0,548.3,548.48,545.2,546.72,184818.0
2020-08-26 13:30:00,546.69,549.04,546.68,547.78,234619.0,546.69,549.04,546.68,547.78,234619.0
2020-08-26 13:35:00,547.97,548.89,547.42,548.24,132893.0,547.97,548.89,547.42,548.24,132893.0
2020-08-26 13:40:00,548.15,548.55,545.24,546.0,165532.0,548.15,548.55,545.24,546.0,165532.0
2020-08-26 13:45:00,545.77,546.38,542.68,543.16,209503.0,545.77,546.38,542.68,543.16,209503.0
2020-08-26 13:50:00,543.13,544.58,541.15,541.69,267262.0,543.13,544.58,541.15,541.69,267262.0
2020-08-26 13:55:00,541.69,544.5,541.27,544.31,235950.0,541.69,544.5,541.27,544.31,235950.0
2020-08-26 14:00:00,544.33,544.33,541.79,541.99,132655.0,544.33,544.33,541.79,541.99,132655.0
2020-08-26 14:05:00,541.98,543.08,541.03,541.28,162649.0,541.98,543.08,541.03,541.28,162649.0
2020-08-26 14:10:00,541.25,542.95,540.33,542.26,167615.0,541.25,542.95,540.33,542.26,167615.0
2020-08-26 14:15:00,542.22,544.2,541.81,543.31,127897.0,542.22,544.2,541.81,543.31,127897.0
2020-08-26 14:20:00,543.36,546.22,543.32,545.26,167199.0,543.36,546.22,543.32,545.26,167199.0
2020-08-26 14:25:00,545.32,545.63,544.32,544.66,95777.0,545.32,545.63,544.32,544.66,95777.0
2020-08-26 14:30:00,544.8,545.55,543.08,544.18,125995.0,544.8,545.55,543.08,544.18,125995.0
2020-08-26 14:35:00,544.08,544.18,540.45,540.55,140603.0,544.08,544.18,540.45,540.55,140603.0
2020-08-26 14:40:00,540.55,542.25,538.01,538.2,182243.0,540.55,542.25,538.01,538.2,182243.0
2020-08-26 14:45:00,538.23,541.66,538.22,541.39,141083.0,538.23,541.66,538.22,541.39,141083.0
2020-08-26 14:50:00,541.37,542.22,539.0,539.13,126007.0,541.37,542.22,539.0,539.13,126007.0
2020-08-26 14:55:00,539.12,539.77,537.0,538.74,150981.0,539.12,539.77,537.0,538.74,150981.0
2020-08-26 15:00:00,538.6,540.66,537.55,539.69,138254.0,538.6,540.66,537.55,539.69,138254.0
2020-08-26 15:05:00,539.8,542.91,539.73,542.75,125991.0,539.8,542.91,539.73,542.75,125991.0
2020-08-26 15:10:00,542.79,543.6,541.7,543.5,116635.0,542.79,543.6,541.7,543.5,116635.0
2020-08-26 15:15:00,543.52,544.01,540.86,540.86,146150.0,543.52,544.01,540.86,540.86,146150.0
2020-08-26 15:20:00,540.99,545.0,540.35,544.55,176924.0,540.99,545.0,540.35,544.55,176924.0
2020-08-26 15:25:00,544.52,545.84,544.0,545.54,138215.0,544.52,545.84,544.0,545.54,138215.0
2020-08-26 15:30:00,545.6,545.86,543.61,544.19,156409.0,545.6,545.86,543.61,544.19,156409.0
2020-08-26 15:35:00,544.27,546.55,544.27,546.25,138702.0,544.27,546.55,544.27,546.25,138702.0
2020-08-26 15:40:00,546.12,546.5,545.33,545.85,153099.0,546.12,546.5,545.33,545.85,153099.0
2020-08-26 15:45:00,545.84,547.98,545.72,547.88,175189.0,545.84,547.98,545.72,547.88,175189.0
2020-08-26 15:50:00,547.94,548.0,546.86,546.9,191142.0,547.94,548.0,546.86,546.9,191142.0
2020-08-26 15:55:00,546.91,548.42,546.58,547.37,302375.0,546.91,548.42,546.58,547.37,302375.0
2020-08-27 09:30:00,537.86,538.88,533.7,538.42,475245.0,537.86,538.88,533.7,538.42,475245.0
2020-08-27 09:35:00,538.33,539.67,532.69,533.62,242380.0,538.33,539.67,532.69,533.62,242380.0
2020-08-27 09:40:00,533.5,540.3,533.37,539.93,270817.0,533.5,540.3,533.37,539.93,270817.0
2020-08-27 09:45:00,539.93,541.0,534.7,535.0,137971.0,539.93,541.0,534.7,535.0,137971.0
2020-08-27 09:50:00,535.37,535.66,532.2,533.0,160401.0,535.37,535.66,532.2,533.0,160401.0
2020-08-27 09:55:00,532.87,535.32,532.34,533.0,91753.0,532.87,535.32,532.34,533.0,91753.0
2020-08-27 10:00:00,533.22,535.39,531.77,534.29,156511.0,533.22,535.39,531.77,534.29,156511.0
2020-08-27 10:05:00,534.21,534.91,530.2,530.84,147027.0,534.21,534.91,530.2,530.84,147027.0
2020-08-27 10:10:00,530.9,531.79,526.52,528.74,183578.0,530.9,531.79,526.52,528.74,183578.0
2020-08-27 10:15:00,528.72,533.71,528.12,533.21,185672.0,528.72,533.71,528.12,533.21,185672.0
2020-08-27 10:20:00,533.25,533.88,531.28,531.48,85196.0,533.25,533.88,531.28,531.48,85196.0
2020-08-27 10:25:00,531.38,534.0,531.07,533.97,48667.0,531.38,534.0,531.07,533.97,48667.0
2020-08-27 10:30:00,533.83,534.63,533.29,534.49,73673.0,533.83,534.63,533.29,534.49,73673.0
2020-08-27 10:35:00,534.55,534.78,533.07,534.28,55428.0,534.55,534.78,533.07,534.28,55428.0
2020-08-27 10:40:00,534.6,535.09,532.46,533.26,52760.0,534.6,535.09,532.46,533.26,52760.0
2020-08-27 10:45:00,533.26,533.93,532.75,533.18,32679.0,533.26,533.93,532.75,533.18,32679.0
2020-08-27 10:50:00,533.19,533.19,531.41,532.58,23468.0,533.19,533.19,531.41,532.58,23468.0
2020-08-27 10:55:00,532.49,534.05,531.93,533.38,49269.0,532.49,534.05,531.93,533.38,49269.0
2020-08-27 11:00:00,533.57,536.92,533.56,536.9,59338.0,533.57,536.92,533.56,536.9,59338.0
2020-08-27 11:05:00,536.9,537.62,535.68,535.91,62037.0,536.9,537.62,535.68,535.91,62037.0
2020-08-27 11:10:00,535.74,536.89,535.06,536.4,46017.0,535.74,536.89,535.06,536.4,46017.0
2020-08-27 11:15:00,536.48,536.6,533.4,533.75,51303.0,536.48,536.6,533.4,533.75,51303.0
2020-08-27 11:20:00,533.52,534.41,533.18,533.6,28426.0,533.52,534.41,533.18,533.6,28426.0
2020-08-27 11:25:00,533.67,534.4,533.59,533.63,41303.0,533.67,534.4,533.59,533.63,41303.0
2020-08-27 11:30:00,533.74,534.01,532.5,533.72,48663.0,533.74,534.01,532.5,533.72,48663.0
2020-08-27 11:35:00,533.68,534.94,533.26,534.94,36038.0,533.68,534.94,533.26,534.94,36038.0
2020-08-27 11:40:00,534.98,535.0,532.84,533.16,40553.0,534.98,535.0,532.84,533.16,40553.0
2020-08-27 11:45:00,533.62,535.07,532.89,534.05,48569.0,533.62,535.07,532.89,534.05,48569.0
2020-08-27 11:50:00,534.32,534.39,533.05,533.26,20817.0,534.32,534.39,533.05,533.26,20817.0
2020-08-27 11:55:00,533.27,533.49,531.03,531.43,47194.0,533.27,533.49,531.03,531.43,47194.0
2020-08-27 12:00:00,531.56,531.64,529.29,529.64,54390.0,531.56,531.64,529.29,529.64,54390.0
2020-08-27 12:05:00,529.72,530.92,528.86,530.23,64522.0,529.72,530.92,528.86,530.23,64522.0
2020-08-27 12:10:00,530.34,531.75,529.35,529.68,71004.0,530.34,531.75,529.35,529.68,71004.0
2020-08-27 12:15:00,529.7,530.06,528.13,528.25,47277.0,529.7,530.06,528.13,528.25,47277.0
2020-08-27 12:20:00,528.22,529.78,527.41,529.62,95443.0,528.22,529.78,527.41,529.62,95443.0
2020-08-27 12:25:00,529.74,530.22,528.25,528.29,87208.0,529.74,530.22,528.25,528.29,87208.0
2020-08-27 12:30:00,528.33,528.92,527.25,527.47,53399.0,528.33,528.92,527.25,527.47,53399.0
2020-08-27 12:35:00,527.41,528.07,526.69,528.04,64551.0,527.41,528.07,526.69,528.04,64551.0
2020-08-27 12:40:00,528.25,528.74,526.8,527.67,47248.0,528.25,528.74,526.8,527.67,47248.0
2020-08-27 12:45:00,527.66,527.87,525.32,525.88,51099.0,527.66,527.87,525.32,525.88,51099.0
2020-08-27 12:50:00,525.81,525.81,522.0,524.0,78372.0,525.81,525.81,522.0,524.0,78372.0
2020-08-27 12:55:00,523.91,525.45,523.54,523.81,60107.0,523.91,525.45,523.54,523.81,60107.0
2020-08-27 13:00:00,523.41,523.96,522.11,523.42,57011.0,523.41,523.96,522.11,523.42,57011.0
2020-08-27 13:05:00,523.13,524.7,521.24,524.58,76443.0,523.13,524.7,521.24,524.58,76443.0
2020-08-27 13:10:00,524.42,525.1,523.4,523.5,36010.0,524.42,525.1,523.4,523.5,36010.0
2020-08-27 13:15:00,523.6,523.67,521.67,523.49,38308.0,523.6,523.67,521.67,523.49,38308.0
2020-08-27 13:20:00,523.54,524.0,523.0,523.33,19724.0,523.54,524.0,523.0,523.33,19724.0
2020-08-27 13:25:00,523.33,525.37,523.29,525.37,44730.0,523.33,525.37,523.29,525.37,44730.0
2020-08-27 13:30:00,525.15,525.79,524.1,524.32,46955.0,525.15,525.79,524.1,524.32,46955.0
2020-08-27 13:35:00,524.39,525.53,524.0,525.11,20388.0,524.39,525.53,524.0,525.11,20388.0
2020-08-27 13:40:00,525.21,526.03,524.55,525.09,32234.0,525.21,526.03,524.55,525.09,32234.0
2020-08-27 13:45:00,524.96,524.96,523.66,523.76,17483.0,524.96,524.96,523.66,523.76,17483.0
2020-08-27 13:50:00,524.0,524.42,523.12,524.15,32739.0,524.0,524.42,523.12,524.15,32739.0
2020-08-27 13:55:00,524.03,525.89,524.03,525.77,32159.0,524.03,525.89,524.03,525.77,32159.0
2020-08-27 14:00:00,525.71,526.15,525.32,525.86,31402.0,525.71,526.15,525.32,525.86,31402.0
2020-08-27 14:05:00,526.0,526.05,524.66,524.78,22563.0,526.0,526.05,524.66,524.78,22563.0
2020-08-27 14:10:00,524.99,525.77,524.44,525.58,20405.0,524.99,525.77,524.44,525.58,20405.0
2020-08-27 14:15:00,525.56,527.37,525.56,527.11,41748.0,525.56,527.37,525.56,527.11,41748.0
2020-08-27 14:20:00,527.05,527.23,525.78,525.96,15521.0,527.05,527.23,525.78,525.96,15521.0
2020-08-27 14:25:00,526.21,527.77,526.0,527.65,18737.0,526.21,527.77,526.0,527.65,18737.0
2020-08-27 14:30:00,527.6,528.0,526.42,526.59,20902.0,527.6,528.0,526.42,526.59,20902.0
2020-08-27 14:35:00,526.66,527.33,526.34,527.1,16152.0,526.66,527.33,526.34,527.1,16152.0
2020-08-27 14:40:00,527.1,528.1,527.1,527.74,23493.0,527.1,528.1,527.1,527.74,23493.0
2020-08-27 14:45:00,527.84,527.87,525.21,525.21,28781.0,527.84,527.87,525.21,525.21,28781.0
2020-08-27 14:50:00,525.37,526.23,524.86,525.36,24612.0,525.37,526.23,524.86,525.36,24612.0
2020-08-27 14:55:00,525.01,526.48,525.01,526.29,22315.0,525.01,526.48,525.01,526.29,22315.0
2020-08-27 15:00:00,526.4,527.2,526.0,526.0,23314.0,526.4,527.2,526.0,526.0,23314.0
2020-08-27 15:05:00,525.84,525.89,524.84,525.12,24366.0,525.84,525.89,524.84,525.12,24366.0
2020-08-27 15:10:00,525.25,525.25,523.61,524.19,38113.0,525.25,525.25,523.61,524.19,38113.0
2020-08-27 15:15:00,524.06,524.44,523.76,524.32,39370.0,524.06,524.44,523.76,524.32,39370.0
2020-08-27 15:20:00,524.4,526.56,524.4,526.19,38520.0,524.4,526.56,524.4,526.19,38520.0
2020-08-27 15:25:00,526.19,526.34,525.54,526.34,25703.0,526.19,526.34,525.54,526.34,25703.0
2020-08-27 15:30:00,526.38,527.74,525.56,527.58,43442.0,526.38,527.74,525.56,527.58,43442.0
2020-08-27 15:35:00,527.57,527.58,526.68,526.76,49803.0,527.57,527.58,526.68,526.76,49803.0
2020-08-27 15:40:00,526.82,527.99,526.76,527.71,49624.0,526.82,527.99,526.76,527.71,49624.0
2020-08-27 15:45:00,527.71,528.76,527.71,528.5,76723.0,527.71,528.76,527.71,528.5,76723.0
2020-08-27 15:50:00,528.26,528.59,526.24,526.3,95688.0,528.26,528.59,526.24,526.3,95688.0
2020-08-27 15:55:00,526.33,527.1,525.55,526.59,181332.0,526.33,527.1,525.55,526.59,181332.0
2020-08-28 09:30:00,532.61,539.0,530.09,537.67,274813.0,532.61,539.0,530.09,537.67,274813.0
2020-08-28 09:35:00,537.44,537.79,534.0,534.7,97883.0,537.44,537.79,534.0,534.7,97883.0
2020-08-28 09:40:00,534.7,535.73,532.0,534.36,71989.0,534.7,535.73,532.0,534.36,71989.0
2020-08-28 09:45:00,534.41,534.87,530.6,532.22,58623.0,534.41,534.87,530.6,532.22,58623.0
2020-08-28 09:50:00,532.49,535.55,530.0,535.39,72119.0,532.49,535.55,530.0,535.39,72119.0
2020-08-28 09:55:00,535.31,535.31,531.46,532.9,40648.0,535.31,535.31,531.46,532.9,40648.0
2020-08-28 10:00:00,532.73,534.0,531.17,532.4,46280.0,532.73,534.0,531.17,532.4,46280.0
2020-08-28 10:05:00,532.59,534.28,528.88,530.25,71781.0,532.59,534.28,528.88,530.25,71781.0
2020-08-28 10:10:00,530.04,531.04,529.58,530.35,45410.0,530.04,531.04,529.58,530.35,45410.0
2020-08-28 10:15:00,530.23,532.0,530.11,530.56,26133.0,530.23,532.0,530.11,530.56,26133.0
2020-08-28 10:20:00,530.59,530.99,529.66,530.58,29698.0,530.59,530.99,529.66,530.58,29698.0
2020-08-28 10:25:00,530.8,532.0,530.3,531.65,34836.0,530.8,532.0,530.3,531.65,34836.0
2020-08-28 10:30:00,531.56,531.56,527.61,528.2,55763.0,531.56,531.56,527.61,528.2,55763.0
2020-08-28 10:35:00,528.3,528.74,526.86,527.32,40569.0,528.3,528.74,526.86,527.32,40569.0
2020-08-28 10:40:00,527.06,528.58,526.86,528.25,42584.0,527.06,528.58,526.86,528.25,42584.0
2020-08-28 10:45:00,528.28,528.28,526.25,526.98,34270.0,528.28,528.28,526.25,526.98,34270.0
2020-08-28 10:50:00,527.13,527.47,525.87,527.02,51782.0,527.13,527.47,525.87,527.02,51782.0
2020-08-28 10:55:00,526.99,527.02,524.5,525.17,62657.0,526.99,527.02,524.5,525.17,62657.0
2020-08-28 11:00:00,525.44,526.2,524.56,525.68,41712.0,525.44,526.2,524.56,525.68,41712.0
2020-08-28 11:05:00,526.0,527.02,525.54,525.78,29297.0,526.0,527.02,525.54,525.78,29297.0
2020-08-28 11:10:00,525.91,526.51,524.98,525.01,31977.0,525.91,526.51,524.98,525.01,31977.0
2020-08-28 11:15:00,525.04,527.23,525.03,526.92,28907.0,525.04,527.23,525.03,526.92,28907.0
2020-08-28 11:20:00,527.15,528.97,527.15,527.45,60936.0,527.15,528.97,527.15,527.45,60936.0
2020-08-28 11:25:00,527.67,528.78,527.42,528.34,32269.0,527.67,528.78,527.42,528.34,32269.0
2020-08-28 11:30:00,528.35,528.49,526.6,526.81,29775.0,528.35,528.49,526.6,526.81,29775.0
2020-08-28 11:35:00,527.06,527.56,526.5,526.69,11308.0,527.06,527.56,526.5,526.69,11308.0
2020-08-28 11:40:00,526.56,527.13,526.01,526.92,15690.0,526.56,527.13,526.01,526.92,15690.0
2020-08-28 11:45:00,526.86,527.89,526.73,527.7,17219.0,526.86,527.89,526.73,527.7,17219.0
2020-08-28 11:50:00,527.72,527.82,526.95,527.5,12044.0,527.72,527.82,526.95,527.5,12044.0
2020-08-28 11:55:00,527.4,527.52,526.8,526.95,9782.0,527.4,527.52,526.8,526.95,9782.0
2020-08-28 12:00:00,526.96,527.9,526.96,527.78,11122.0,526.96,527.9,526.96,527.78,11122.0
2020-08-28 12:05:00,527.62,528.47,527.6,528.24,22848.0,527.62,528.47,527.6,528.24,22848.0
2020-08-28 12:10:00,528.1,528.35,527.26,527.47,12875.0,528.1,528.35,527.26,527.47,12875.0
2020-08-28 12:15:00,527.41,527.58,526.03,526.16,18349.0,527.41,527.58,526.03,526.16,18349.0
2020-08-28 12:20:00,526.05,526.38,525.54,525.85,21195.0,526.05,526.38,525.54,525.85,21195.0
2020-08-28 12:25:00,525.73,526.14,525.65,525.8,13295.0,525.73,526.14,525.65,525.8,13295.0
2020-08-28 12:30:00,525.75,525.88,524.8,525.01,18306.0,525.75,525.88,524.8,525.01,18306.0
2020-08-28 12:35:00,525.12,525.47,524.8,525.32,14272.0,525.12,525.47,524.8,525.32,14272.0
2020-08-28 12:40:00,525.42,525.68,524.8,524.84,7909.0,525.42,525.68,524.8,524.84,7909.0
2020-08-28 12:45:00,524.97,525.95,524.89,525.76,24656.0,524.97,525.95,524.89,525.76,24656.0
2020-08-28 12:50:00,525.76,526.03,525.34,525.68,17121.0,525.76,526.03,525.34,525.68,17121.0
2020-08-28 12:55:00,525.64,526.21,525.62,526.1,18210.0,525.64,526.21,525.62,526.1,18210.0
2020-08-28 13:00:00,526.12,526.21,525.55,525.55,8042.0,526.12,526.21,525.55,525.55,8042.0
2020-08-28 13:05:00,525.55,525.62,523.63,523.76,27695.0,525.55,525.62,523.63,523.76,27695.0
2020-08-28 13:10:00,523.82,523.88,522.13,522.46,37490.0,523.82,523.88,522.13,522.46,37490.0
2020-08-28 13:15:00,522.49,523.89,522.47,522.53,37574.0,522.49,523.89,522.47,522.53,37574.0
2020-08-28 13:20:00,522.79,523.44,522.68,523.31,19097.0,522.79,523.44,522.68,523.31,19097.0
2020-08-28 13:25:00,523.26,523.99,522.22,522.46,24986.0,523.26,523.99,522.22,522.46,24986.0
2020-08-28 13:30:00,522.5,523.68,522.5,523.27,21528.0,522.5,523.68,522.5,523.27,21528.0
2020-08-28 13:35:00,523.42,524.49,523.42,524.37,23204.0,523.42,524.49,523.42,524.37,23204.0
2020-08-28 13:40:00,524.49,524.55,523.59,523.93,21757.0,524.49,524.55,523.59,523.93,21757.0
2020-08-28 13:45:00,523.65,524.31,523.55,523.61,7729.0,523.65,524.31,523.55,523.61,7729.0
2020-08-28 13:50:00,523.75,524.83,523.69,524.76,10434.0,523.75,524.83,523.69,524.76,10434.0
2020-08-28 13:55:00,524.79,524.79,523.9,524.03,16146.0,524.79,524.79,523.9,524.03,16146.0
2020-08-28 14:00:00,524.09,524.43,523.63,523.99,14606.0,524.09,524.43,523.63,523.99,14606.0
2020-08-28 14:05:00,523.87,524.7,523.52,524.53,8479.0,523.87,524.7,523.52,524.53,8479.0
2020-08-28 14:10:00,524.73,524.73,523.32,523.4,6979.0,524.73,524.73,523.32,523.4,6979.0
2020-08-28 14:15:00,523.45,523.82,523.25,523.82,6785.0,523.45,523.82,523.25,523.82,6785.0
2020-08-28 14:20:00,523.76,523.78,523.3,523.58,10736.0,523.76,523.78,523.3,523.58,10736.0
2020-08-28 14:25:00,523.52,523.71,523.3,523.48,9021.0,523.52,523.71,523.3,523.48,9021.0
2020-08-28 14:30:00,523.53,523.71,522.62,523.0,20661.0,523.53,523.71,522.62,523.0,20661.0
2020-08-28 14:35:00,523.1,523.54,523.1,523.33,7436.0,523.1,523.54,523.1,523.33,7436.0
2020-08-28 14:40:00,523.4,524.34,523.32,524.34,23927.0,523.4,524.34,523.32,524.34,23927.0
2020-08-28 14:45:00,524.44,524.65,524.22,524.22,10056.0,524.44,524.65,524.22,524.22,10056.0
2020-08-28 14:50:00,524.31,524.33,522.91,522.96,13561.0,524.31,524.33,522.91,522.96,13561.0
2020-08-28 14:55:00,523.03,523.16,522.33,523.08,13961.0,523.03,523.16,522.33,523.08,13961.0
2020-08-28 15:00:00,523.01,523.26,522.5,523.08,18599.0,523.01,523.26,522.5,523.08,18599.0
2020-08-28 15:05:00,523.14,523.75,523.01,523.64,18994.0,523.14,523.75,523.01,523.64,18994.0
2020-08-28 15:10:00,523.78,524.0,523.3,523.61,19068.0,523.78,524.0,523.3,523.61,19068.0
2020-08-28 15:15:00,523.56,523.99,523.35,523.82,13565.0,523.56,523.99,523.35,523.82,13565.0
2020-08-28 15:20:00,523.8,523.8,522.9,522.94,21734.0,523.8,523.8,522.9,522.94,21734.0
2020-08-28 15:25:00,522.88,523.1,522.42,522.45,32068.0,522.88,523.1,522.42,522.45,32068.0
2020-08-28 15:30:00,522.43,522.93,522.43,522.82,26685.0,522.43,522.93,522.43,522.82,26685.0
2020-08-28 15:35:00,522.86,523.33,522.66,523.23,32929.0,522.86,523.33,522.66,523.23,32929.0
2020-08-28 15:40:00,523.16,523.41,522.83,523.19,20021.0,523.16,523.41,522.83,523.19,20021.0
2020-08-28 15:45:00,523.23,523.52,522.61,522.75,32614.0,523.23,523.52,522.61,522.75,32614.0
2020-08-28 15:50:00,522.7,522.88,522.0,522.53,90598.0,522.7,522.88,522.0,522.53,90598.0
2020-08-28 15:55:00,522.54,523.92,522.3,523.89,121341.0,522.54,523.92,522.3,523.89,121341.0
2020-08-31 09:30:00,521.16,527.05,520.88,525.14,171908.0,521.16,527.05,520.88,525.14,171908.0
2020-08-31 09:35:00,524.64,525.78,521.68,523.0,46347.0,524.64,525.78,521.68,523.0,46347.0
2020-08-31 09:40:00,523.45,524.0,521.77,523.5,25074.0,523.45,524.0,521.77,523.5,25074.0
2020-08-31 09:45:00,523.75,523.76,520.21,522.62,59688.0,523.75,523.76,520.21,522.62,59688.0
2020-08-31 09:50:00,522.66,523.1,520.76,521.06,29979.0,522.66,523.1,520.76,521.06,29979.0
2020-08-31 09:55:00,520.9,521.47,517.58,518.92,63437.0,520.9,521.47,517.58,518.92,63437.0
2020-08-31 10:00:00,518.92,519.97,518.2,518.68,39150.0,518.92,519.97,518.2,518.68,39150.0
2020-08-31 10:05:00,518.84,519.46,517.79,518.74,59896.0,518.84,519.46,517.79,518.74,59896.0
2020-08-31 10:10:00,518.77,520.0,518.22,518.67,39063.0,518.77,520.0,518.22,518.67,39063.0
2020-08-31 10:15:00,518.2,519.01,517.61,518.91,52761.0,518.2,519.01,517.61,518.91,52761.0
2020-08-31 10:20:00,519.01,520.24,518.69,520.02,43630.0,519.01,520.24,518.69,520.02,43630.0
2020-08-31 10:25:00,519.83,520.57,518.82,519.41,31875.0,519.83,520.57,518.82,519.41,31875.0
2020-08-31 10:30:00,519.43,519.5,518.64,518.92,17023.0,519.43,519.5,518.64,518.92,17023.0
2020-08-31 10:35:00,518.75,519.05,518.02,519.05,26419.0,518.75,519.05,518.02,519.05,26419.0
2020-08-31 10:40:00,519.2,521.23,519.2,521.22,39671.0,519.2,521.23,519.2,521.22,39671.0
2020-08-31 10:45:00,521.3,524.73,521.3,523.99,91765.0,521.3,524.73,521.3,523.99,91765.0
2020-08-31 10:50:00,524.01,525.33,522.74,525.33,62375.0,524.01,525.33,522.74,525.33,62375.0
2020-08-31 10:55:00,525.4,526.18,523.0,523.66,64297.0,525.4,526.18,523.0,523.66,64297.0
2020-08-31 11:00:00,523.7,524.45,523.43,523.64,38624.0,523.7,524.45,523.43,523.64,38624.0
2020-08-31 11:05:00,523.77,524.17,522.0,522.19,35589.0,523.77,524.17,522.0,522.19,35589.0
2020-08-31 11:10:00,522.2,523.64,522.04,522.61,30199.0,522.2,523.64,522.04,522.61,30199.0
2020-08-31 11:15:00,522.74,522.95,521.8,522.01,19832.0,522.74,522.95,521.8,522.01,19832.0
2020-08-31 11:20:00,522.05,522.05,519.6,519.9,47681.0,522.05,522.05,519.6,519.9,47681.0
2020-08-31 11:25:00,519.71,521.16,519.1,520.88,46155.0,519.71,521.16,519.1,520.88,46155.0
2020-08-31 11:30:00,521.1,521.34,519.8,520.79,24863.0,521.1,521.34,519.8,520.79,24863.0
2020-08-31 11:35:00,520.52,521.74,520.21,521.19,22625.0,520.52,521.74,520.21,521.19,22625.0
2020-08-31 11:40:00,520.45,521.08,520.44,520.98,11391.0,520.45,521.08,520.44,520.98,11391.0
2020-08-31 11:45:00,521.03,522.5,520.98,521.9,46030.0,521.03,522.5,520.98,521.9,46030.0
2020-08-31 11:50:00,522.1,522.39,521.39,521.81,18257.0,522.1,522.39,521.39,521.81,18257.0
2020-08-31 11:55:00,521.73,522.01,521.02,521.18,16117.0,521.73,522.01,521.02,521.18,16117.0
2020-08-31 12:00:00,521.31,522.25,521.15,521.6,18158.0,521.31,522.25,521.15,521.6,18158.0
2020-08-31 12:05:00,521.3,522.0,520.73,521.89,14865.0,521.3,522.0,520.73,521.89,14865.0
2020-08-31 12:10:00,522.1,522.69,521.81,521.99,15021.0,522.1,522.69,521.81,521.99,15021.0
2020-08-31 12:15:00,522.08,522.21,521.38,521.75,37620.0,522.08,522.21,521.38,521.75,37620.0
2020-08-31 12:20:00,521.64,521.77,521.2,521.25,16595.0,521.64,521.77,521.2,521.25,16595.0
2020-08-31 12:25:00,521.28,521.86,520.5,521.62,10441.0,521.28,521.86,520.5,521.62,10441.0
2020-08-31 12:30:00,521.73,521.73,520.78,521.38,10413.0,521.73,521.73,520.78,521.38,10413.0
2020-08-31 12:35:00,521.3,521.55,520.76,520.77,7892.0,521.3,521.55,520.76,520.77,7892.0
2020-08-31 12:40:00,520.83,521.74,520.64,521.46,7159.0,520.83,521.74,520.64,521.46,7159.0
2020-08-31 12:45:00,521.65,522.76,521.64,522.64,15572.0,521.65,522.76,521.64,522.64,15572.0
2020-08-31 12:50:00,522.55,523.5,522.44,522.92,28596.0,522.55,523.5,522.44,522.92,28596.0
2020-08-31 12:55:00,522.9,524.1,522.5,523.93,37477.0,522.9,524.1,522.5,523.93,37477.0
2020-08-31 13:00:00,523.99,525.3,523.36,525.1,56129.0,523.99,525.3,523.36,525.1,56129.0
2020-08-31 13:05:00,525.04,525.73,524.87,525.4,37943.0,525.04,525.73,524.87,525.4,37943.0
2020-08-31 13:10:00,525.3,525.44,524.94,525.4,14572.0,525.3,525.44,524.94,525.4,14572.0
2020-08-31 13:15:00,525.49,526.09,525.21,526.08,23165.0,525.49,526.09,525.21,526.08,23165.0
2020-08-31 13:20:00,526.0,526.99,525.95,526.89,24927.0,526.0,526.99,525.95,526.89,24927.0
2020-08-31 13:25:00,526.85,528.28,526.54,528.13,55349.0,526.85,528.28,526.54,528.13,55349.0
2020-08-31 13:30:00,528.28,528.34,527.11,527.34,36277.0,528.28,528.34,527.11,527.34,36277.0
2020-08-31 13:35:00,527.33,527.36,526.25,526.73,18781.0,527.33,527.36,526.25,526.73,18781.0
2020-08-31 13:40:00,526.74,527.99,526.56,527.92,24746.0,526.74,527.99,526.56,527.92,24746.0
2020-08-31 13:45:00,527.96,530.84,527.84,530.29,77497.0,527.96,530.84,527.84,530.29,77497.0
2020-08-31 13:50:00,530.38,530.78,529.22,530.64,62199.0,530.38,530.78,529.22,530.64,62199.0
2020-08-31 13:55:00,530.5,531.99,529.95,531.54,68695.0,530.5,531.99,529.95,531.54,68695.0
2020-08-31 14:00:00,531.55,531.55,529.46,529.55,36068.0,531.55,531.55,529.46,529.55,36068.0
2020-08-31 14:05:00,529.68,530.5,528.63,530.25,39536.0,529.68,530.5,528.63,530.25,39536.0
2020-08-31 14:10:00,530.25,531.08,528.69,529.2,39508.0,530.25,531.08,528.69,529.2,39508.0
2020-08-31 14:15:00,529.02,530.0,528.92,529.62,15885.0,529.02,530.0,528.92,529.62,15885.0
2020-08-31 14:20:00,529.66,530.34,529.01,530.18,19505.0,529.66,530.34,529.01,530.18,19505.0
2020-08-31 14:25:00,530.17,530.79,529.82,530.06,19322.0,530.17,530.79,529.82,530.06,19322.0
2020-08-31 14:30:00,530.0,530.41,529.27,529.48,15194.0,530.0,530.41,529.27,529.48,15194.0
2020-08-31 14:35:00,529.5,529.77,528.63,529.44,16147.0,529.5,529.77,528.63,529.44,16147.0
2020-08-31 14:40:00,529.38,530.38,529.38,530.11,21486.0,529.38,530.38,529.38,530.11,21486.0
2020-08-31 14:45:00,530.25,530.3,529.73,529.82,13456.0,530.25,530.3,529.73,529.82,13456.0
2020-08-31 14:50:00,529.9,530.83,529.64,530.75,27283.0,529.9,530.83,529.64,530.75,27283.0
2020-08-31 14:55:00,530.61,531.89,530.6,531.45,36943.0,530.61,531.89,530.6,531.45,36943.0
2020-08-31 15:00:00,531.38,531.65,529.84,529.84,24957.0,531.38,531.65,529.84,529.84,24957.0
2020-08-31 15:05:00,530.0,531.42,529.91,531.11,30201.0,530.0,531.42,529.91,531.11,30201.0
2020-08-31 15:10:00,531.23,531.37,530.57,530.63,16094.0,531.23,531.37,530.57,530.63,16094.0
2020-08-31 15:15:00,530.67,530.9,530.04,530.04,25358.0,530.67,530.9,530.04,530.04,25358.0
2020-08-31 15:20:00,530.09,530.14,528.93,529.31,29956.0,530.09,530.14,528.93,529.31,29956.0
2020-08-31 15:25:00,529.35,530.4,529.3,530.11,21982.0,529.35,530.4,529.3,530.11,21982.0
2020-08-31 15:30:00,530.13,530.33,529.76,530.26,18662.0,530.13,530.33,529.76,530.26,18662.0
2020-08-31 15:35:00,530.35,530.5,530.09,530.46,19522.0,530.35,530.5,530.09,530.46,19522.0
2020-08-31 15:40:00,530.4,530.65,529.66,530.45,27843.0,530.4,530.65,529.66,530.45,27843.0
2020-08-31 15:45:00,530.41,531.49,530.34,530.97,54749.0,530.41,531.49,530.34,530.97,54749.0
2020-08-31 15:50:00,531.06,531.4,529.71,529.83,45033.0,531.06,531.4,529.71,529.83,45033.0
2020-08-31 15:55:00,529.74,530.54,529.05,529.05,98020.0,529.74,530.54,529.05,529.05,98020.0
2020-09-01 09:30:00,532.58,539.67,532.45,534.65,411523.0,532.58,539.67,532.45,534.65,411523.0
2020-09-01 09:35:00,534.65,542.75,533.0,539.85,242590.0,534.65,542.75,533.0,539.85,242590.0
2020-09-01 09:40:00,540.06,542.35,539.05,540.14,90370.0,540.06,542.35,539.05,540.14,90370.0
2020-09-01 09:45:00,539.76,544.88,539.25,543.85,161174.0,539.76,544.88,539.25,543.85,161174.0
2020-09-01 09:50:00,543.94,548.5,543.35,548.16,174609.0,543.94,548.5,543.35,548.16,174609.0
2020-09-01 09:55:00,548.28,549.49,544.0,544.87,152952.0,548.28,549.49,544.0,544.87,152952.0
2020-09-01 10:00:00,544.94,547.77,544.37,546.82,86008.0,544.94,547.77,544.37,546.82,86008.0
2020-09-01 10:05:00,546.66,549.89,546.29,549.55,76678.0,546.66,549.89,546.29,549.55,76678.0
2020-09-01 10:10:00,549.53,551.78,548.67,550.0,238839.0,549.53,551.78,548.67,550.0,238839.0
2020-09-01 10:15:00,550.1,552.0,549.84,551.05,133076.0,550.1,552.0,549.84,551.05,133076.0
2020-09-01 10:20:00,550.76,550.86,545.47,547.87,152808.0,550.76,550.86,545.47,547.87,152808.0
2020-09-01 10:25:00,547.99,551.0,547.75,549.49,103552.0,547.99,551.0,547.75,549.49,103552.0
2020-09-01 10:30:00,549.62,550.18,548.26,549.62,101536.0,549.62,550.18,548.26,549.62,101536.0
2020-09-01 10:35:00,549.75,550.5,548.97,549.37,68775.0,549.75,550.5,548.97,549.37,68775.0
2020-09-01 10:40:00,549.66,550.29,547.3,548.03,68077.0,549.66,550.29,547.3,548.03,68077.0
2020-09-01 10:45:00,547.83,548.9,547.33,548.47,39438.0,547.83,548.9,547.33,548.47,39438.0
2020-09-01 10:50:00,548.3,550.0,547.73,548.29,33578.0,548.3,550.0,547.73,548.29,33578.0
2020-09-01 10:55:00,548.22,550.04,547.63,548.01,42303.0,548.22,550.04,547.63,548.01,42303.0
2020-09-01 11:00:00,548.22,550.0,547.67,548.75,45666.0,548.22,550.0,547.67,548.75,45666.0
2020-09-01 11:05:00,548.96,550.92,548.62,550.87,40965.0,548.96,550.92,548.62,550.87,40965.0
2020-09-01 11:10:00,550.81,553.0,550.65,551.42,106748.0,550.81,553.0,550.65,551.42,106748.0
2020-09-01 11:15:00,551.54,551.89,548.13,549.08,96307.0,551.54,551.89,548.13,549.08,96307.0
2020-09-01 11:20:00,548.96,549.47,544.62,546.54,158886.0,548.96,549.47,544.62,546.54,158886.0
2020-09-01 11:25:00,546.78,548.33,545.96,548.04,46843.0,546.78,548.33,545.96,548.04,46843.0
2020-09-01 11:30:00,548.15,548.46,546.0,546.56,37197.0,548.15,548.46,546.0,546.56,37197.0
2020-09-01 11:35:00,546.5,548.82,546.5,547.92,43544.0,546.5,548.82,546.5,547.92,43544.0
2020-09-01 11:40:00,548.1,548.33,546.34,547.57,29017.0,548.1,548.33,546.34,547.57,29017.0
2020-09-01 11:45:00,547.57,548.43,546.84,548.11,24457.0,547.57,548.43,546.84,548.11,24457.0
2020-09-01 11:50:00,548.11,549.49,547.89,548.95,37126.0,548.11,549.49,547.89,548.95,37126.0
2020-09-01 11:55:00,549.08,550.78,549.0,550.67,58006.0,549.08,550.78,549.0,550.67,58006.0
2020-09-01 12:00:00,550.77,550.78,548.77,549.42,44085.0,550.77,550.78,548.77,549.42,44085.0
2020-09-01 12:05:00,549.53,550.69,549.52,549.7,29369.0,549.53,550.69,549.52,549.7,29369.0
2020-09-01 12:10:00,549.71,552.43,549.31,551.4,55816.0,549.71,552.43,549.31,551.4,55816.0
2020-09-01 12:15:00,551.44,552.0,550.48,550.73,23727.0,551.44,552.0,550.48,550.73,23727.0
2020-09-01 12:20:00,550.87,552.67,550.57,551.15,62940.0,550.87,552.67,550.57,551.15,62940.0
2020-09-01 12:25:00,551.29,553.14,550.57,552.6,53075.0,551.29,553.14,550.57,552.6,53075.0
2020-09-01 12:30:00,552.68,553.2,551.46,552.02,46597.0,552.68,553.2,551.46,552.02,46597.0
2020-09-01 12:35:00,552.14,552.26,550.39,550.68,28277.0,552.14,552.26,550.39,550.68,28277.0
2020-09-01 12:40:00,550.68,551.23,548.5,550.16,142783.0,550.68,551.23,548.5,550.16,142783.0
2020-09-01 12:45:00,550.19,551.8,549.82,551.32,57416.0,550.19,551.8,549.82,551.32,57416.0
2020-09-01 12:50:00,551.3,552.32,551.1,552.13,29586.0,551.3,552.32,551.1,552.13,29586.0
2020-09-01 12:55:00,552.21,552.21,550.04,550.8,29177.0,552.21,552.21,550.04,550.8,29177.0
2020-09-01 13:00:00,550.68,551.27,550.2,550.43,21835.0,550.68,551.27,550.2,550.43,21835.0
2020-09-01 13:05:00,550.46,552.44,550.31,552.27,40481.0,550.46,552.44,550.31,552.27,40481.0
2020-09-01 13:10:00,552.23,552.9,551.69,552.79,30763.0,552.23,552.9,551.69,552.79,30763.0
2020-09-01 13:15:00,552.83,555.77,552.78,555.64,109029.0,552.83,555.77,552.78,555.64,109029.0
2020-09-01 13:20:00,555.62,557.0,554.51,556.58,107595.0,555.62,557.0,554.51,556.58,107595.0
2020-09-01 13:25:00,556.52,557.0,555.53,555.69,76824.0,556.52,557.0,555.53,555.69,76824.0
2020-09-01 13:30:00,555.8,557.25,555.73,556.17,39258.0,555.8,557.25,555.73,556.17,39258.0
2020-09-01 13:35:00,556.14,556.81,556.12,556.68,29874.0,556.14,556.81,556.12,556.68,29874.0
2020-09-01 13:40:00,556.76,557.39,553.41,553.63,82680.0,556.76,557.39,553.41,553.63,82680.0
2020-09-01 13:45:00,553.88,554.93,553.04,554.81,50221.0,553.88,554.93,553.04,554.81,50221.0
2020-09-01 13:50:00,554.71,554.99,553.12,553.42,33482.0,554.71,554.99,553.12,553.42,33482.0
2020-09-01 13:55:00,553.22,554.5,553.13,553.72,34908.0,553.22,554.5,553.13,553.72,34908.0
2020-09-01 14:00:00,553.62,553.86,551.81,552.4,47276.0,553.62,553.86,551.81,552.4,47276.0
2020-09-01 14:05:00,552.39,554.18,552.33,554.03,47856.0,552.39,554.18,552.33,554.03,47856.0
2020-09-01 14:10:00,554.0,555.15,554.0,554.75,39516.0,554.0,555.15,554.0,554.75,39516.0
2020-09-01 14:15:00,554.69,554.77,554.04,554.11,14938.0,554.69,554.77,554.04,554.11,14938.0
2020-09-01 14:20:00,554.13,554.16,553.34,553.4,18889.0,554.13,554.16,553.34,553.4,18889.0
2020-09-01 14:25:00,553.37,553.57,552.65,553.0,39784.0,553.37,553.57,552.65,553.0,39784.0
2020-09-01 14:30:00,552.91,552.94,551.2,551.55,30546.0,552.91,552.94,551.2,551.55,30546.0
2020-09-01 14:35:00,551.42,551.91,550.82,550.9,24874.0,551.42,551.91,550.82,550.9,24874.0
2020-09-01 14:40:00,550.99,552.0,550.75,551.68,27128.0,550.99,552.0,550.75,551.68,27128.0
2020-09-01 14:45:00,551.69,552.02,551.01,552.0,24598.0,551.69,552.02,551.01,552.0,24598.0
2020-09-01 14:50:00,552.15,553.4,552.11,553.36,42736.0,552.15,553.4,552.11,553.36,42736.0
2020-09-01 14:55:00,553.28,554.19,553.17,553.73,18209.0,553.28,554.19,553.17,553.73,18209.0
2020-09-01 15:00:00,553.64,554.45,553.54,554.09,23818.0,553.64,554.45,553.54,554.09,23818.0
2020-09-01 15:05:00,554.02,554.9,553.94,554.72,22596.0,554.02,554.9,553.94,554.72,22596.0
2020-09-01 15:10:00,554.9,555.07,553.35,553.35,43631.0,554.9,555.07,553.35,553.35,43631.0
2020-09-01 15:15:00,553.49,554.63,553.28,554.62,34474.0,553.49,554.63,553.28,554.62,34474.0
2020-09-01 15:20:00,554.63,555.42,554.61,555.04,43753.0,554.63,555.42,554.61,555.04,43753.0
2020-09-01 15:25:00,554.88,555.97,554.77,555.12,45024.0,554.88,555.97,554.77,555.12,45024.0
2020-09-01 15:30:00,555.08,555.38,553.84,554.02,38688.0,555.08,555.38,553.84,554.02,38688.0
2020-09-01 15:35:00,554.06,554.98,553.86,554.18,35145.0,554.06,554.98,553.86,554.18,35145.0
2020-09-01 15:40:00,554.11,555.6,553.7,555.53,44164.0,554.11,555.6,553.7,555.53,44164.0
2020-09-01 15:45:00,555.69,556.5,555.28,556.4,71225.0,555.69,556.5,555.28,556.4,71225.0
2020-09-01 15:50:00,556.35,556.43,555.23,555.95,145303.0,556.35,556.43,555.23,555.95,145303.0
2020-09-01 15:55:00,556.05,556.99,555.83,556.99,180497.0,556.05,556.99,555.83,556.99,180497.0
2020-09-02 09:30:00,553.79,556.5,552.0,553.69,264873.0,553.79,556.5,552.0,553.69,264873.0
2020-09-02 09:35:00,553.9,554.85,547.68,548.5,136260.0,553.9,554.85,547.68,548.5,136260.0
2020-09-02 09:40:00,548.58,553.0,548.31,552.58,93561.0,548.58,553.0,548.31,552.58,93561.0
2020-09-02 09:45:00,552.48,553.34,549.14,549.88,57621.0,552.48,553.34,549.14,549.88,57621.0
2020-09-02 09:50:00,549.95,550.15,545.06,546.89,167720.0,549.95,550.15,545.06,546.89,167720.0
2020-09-02 09:55:00,546.73,547.18,537.36,539.82,161071.0,546.73,547.18,537.36,539.82,161071.0
2020-09-02 10:00:00,539.92,543.08,539.38,542.61,90668.0,539.92,543.08,539.38,542.61,90668.0
2020-09-02 10:05:00,542.67,544.43,540.65,542.35,93842.0,542.67,544.43,540.65,542.35,93842.0
2020-09-02 10:10:00,542.54,545.28,541.4,544.48,80149.0,542.54,545.28,541.4,544.48,80149.0
2020-09-02 10:15:00,544.47,546.84,543.44,545.98,57039.0,544.47,546.84,543.44,545.98,57039.0
2020-09-02 10:20:00,545.61,545.91,543.8,545.25,42181.0,545.61,545.91,543.8,545.25,42181.0
2020-09-02 10:25:00,545.29,546.6,544.59,545.86,27219.0,545.29,546.6,544.59,545.86,27219.0
2020-09-02 10:30:00,546.2,547.98,545.52,547.55,42817.0,546.2,547.98,545.52,547.55,42817.0
2020-09-02 10:35:00,547.55,547.77,543.8,543.86,57826.0,547.55,547.77,543.8,543.86,57826.0
2020-09-02 10:40:00,543.87,546.5,543.43,545.49,59730.0,543.87,546.5,543.43,545.49,59730.0
2020-09-02 10:45:00,545.48,547.86,545.13,547.72,33948.0,545.48,547.86,545.13,547.72,33948.0
2020-09-02 10:50:00,547.72,549.47,547.58,548.41,47398.0,547.72,549.47,547.58,548.41,47398.0
2020-09-02 10:55:00,548.49,548.5,547.0,547.0,32229.0,548.49,548.5,547.0,547.0,32229.0
2020-09-02 11:00:00,547.5,548.59,546.58,547.59,44588.0,547.5,548.59,546.58,547.59,44588.0
2020-09-02 11:05:00,547.91,548.55,546.55,548.41,125446.0,547.91,548.55,546.55,548.41,125446.0
2020-09-02 11:10:00,548.03,549.98,547.43,549.7,47572.0,548.03,549.98,547.43,549.7,47572.0
2020-09-02 11:15:00,549.53,549.53,546.88,548.24,38724.0,549.53,549.53,546.88,548.24,38724.0
2020-09-02 11:20:00,548.61,549.43,547.5,547.72,17644.0,548.61,549.43,547.5,547.72,17644.0
2020-09-02 11:25:00,547.29,547.7,545.27,546.46,52410.0,547.29,547.7,545.27,546.46,52410.0
2020-09-02 11:30:00,546.43,547.16,544.55,544.84,33640.0,546.43,547.16,544.55,544.84,33640.0
2020-09-02 11:35:00,544.93,545.99,542.81,543.02,83054.0,544.93,545.99,542.81,543.02,83054.0
2020-09-02 11:40:00,542.81,545.91,542.78,545.2,80880.0,542.81,545.91,542.78,545.2,80880.0
2020-09-02 11:45:00,545.57,546.48,545.01,546.04,22868.0,545.57,546.48,545.01,546.04,22868.0
2020-09-02 11:50:00,545.97,546.96,545.53,546.1,22294.0,545.97,546.96,545.53,546.1,22294.0
2020-09-02 11:55:00,546.3,546.99,545.5,546.27,43193.0,546.3,546.99,545.5,546.27,43193.0
2020-09-02 12:00:00,546.35,547.84,545.84,547.55,41132.0,546.35,547.84,545.84,547.55,41132.0
2020-09-02 12:05:00,547.46,548.0,547.19,547.71,20437.0,547.46,548.0,547.19,547.71,20437.0
2020-09-02 12:10:00,547.83,549.01,547.69,548.7,41553.0,547.83,549.01,547.69,548.7,41553.0
2020-09-02 12:15:00,549.0,550.07,548.52,549.8,53260.0,549.0,550.07,548.52,549.8,53260.0
2020-09-02 12:20:00,549.75,549.91,548.65,549.17,34258.0,549.75,549.91,548.65,549.17,34258.0
2020-09-02 12:25:00,549.12,549.6,548.7,548.82,36843.0,549.12,549.6,548.7,548.82,36843.0
2020-09-02 12:30:00,548.79,550.24,548.75,549.66,35253.0,548.79,550.24,548.75,549.66,35253.0
2020-09-02 12:35:00,549.63,551.29,549.5,551.06,49641.0,549.63,551.29,549.5,551.06,49641.0
2020-09-02 12:40:00,551.01,551.88,550.88,551.33,25142.0,551.01,551.88,550.88,551.33,25142.0
2020-09-02 12:45:00,551.24,551.4,549.65,549.88,22398.0,551.24,551.4,549.65,549.88,22398.0
2020-09-02 12:50:00,549.99,550.26,548.9,550.09,19396.0,549.99,550.26,548.9,550.09,19396.0
2020-09-02 12:55:00,550.24,551.72,550.11,551.72,21873.0,550.24,551.72,550.11,551.72,21873.0
2020-09-02 13:00:00,551.76,552.52,551.15,551.67,31828.0,551.76,552.52,551.15,551.67,31828.0
2020-09-02 13:05:00,551.66,552.43,551.25,551.77,12393.0,551.66,552.43,551.25,551.77,12393.0
2020-09-02 13:10:00,551.71,551.97,550.52,551.55,22598.0,551.71,551.97,550.52,551.55,22598.0
2020-09-02 13:15:00,551.73,553.21,551.39,552.35,29621.0,551.73,553.21,551.39,552.35,29621.0
2020-09-02 13:20:00,552.33,552.77,551.54,552.56,19122.0,552.33,552.77,551.54,552.56,19122.0
2020-09-02 13:25:00,552.71,553.5,552.1,552.74,13611.0,552.71,553.5,552.1,552.74,13611.0
2020-09-02 13:30:00,552.94,553.4,552.45,553.25,11878.0,552.94,553.4,552.45,553.25,11878.0
2020-09-02 13:35:00,553.24,553.38,552.33,553.26,13059.0,553.24,553.38,552.33,553.26,13059.0
2020-09-02 13:40:00,553.14,553.34,552.3,552.3,13943.0,553.14,553.34,552.3,552.3,13943.0
2020-09-02 13:45:00,552.12,552.43,550.46,551.03,28632.0,552.12,552.43,550.46,551.03,28632.0
2020-09-02 13:50:00,550.99,551.05,549.7,550.03,21246.0,550.99,551.05,549.7,550.03,21246.0
2020-09-02 13:55:00,550.05,550.82,549.89,550.76,10115.0,550.05,550.82,549.89,550.76,10115.0
2020-09-02 14:00:00,550.75,550.75,549.14,549.99,14461.0,550.75,550.75,549.14,549.99,14461.0
2020-09-02 14:05:00,550.15,550.42,549.44,550.0,17597.0,550.15,550.42,549.44,550.0,17597.0
2020-09-02 14:10:00,550.05,550.52,549.2,549.24,10990.0,550.05,550.52,549.2,549.24,10990.0
2020-09-02 14:15:00,549.18,550.65,549.17,550.28,19118.0,549.18,550.65,549.17,550.28,19118.0
2020-09-02 14:20:00,550.4,551.82,550.29,551.82,12998.0,550.4,551.82,550.29,551.82,12998.0
2020-09-02 14:25:00,551.83,552.22,551.51,551.76,22046.0,551.83,552.22,551.51,551.76,22046.0
2020-09-02 14:30:00,552.19,553.61,551.77,553.16,41018.0,552.19,553.61,551.77,553.16,41018.0
2020-09-02 14:35:00,553.15,553.15,551.34,552.23,44647.0,553.15,553.15,551.34,552.23,44647.0
2020-09-02 14:40:00,552.37,552.37,551.72,551.95,19709.0,552.37,552.37,551.72,551.95,19709.0
2020-09-02 14:45:00,552.21,552.8,552.12,552.51,11566.0,552.21,552.8,552.12,552.51,11566.0
2020-09-02 14:50:00,552.58,552.63,551.25,551.65,24686.0,552.58,552.63,551.25,551.65,24686.0
2020-09-02 14:55:00,551.54,552.52,551.2,552.41,16027.0,551.54,552.52,551.2,552.41,16027.0
2020-09-02 15:00:00,552.46,552.96,552.11,552.63,11452.0,552.46,552.96,552.11,552.63,11452.0
2020-09-02 15:05:00,552.29,553.26,552.22,553.26,14062.0,552.29,553.26,552.22,553.26,14062.0
2020-09-02 15:10:00,553.0,553.99,553.0,553.94,24446.0,553.0,553.99,553.0,553.94,24446.0
2020-09-02 15:15:00,553.95,553.98,553.43,553.81,19630.0,553.95,553.98,553.43,553.81,19630.0
2020-09-02 15:20:00,553.56,553.84,552.5,552.61,17719.0,553.56,553.84,552.5,552.61,17719.0
2020-09-02 15:25:00,552.87,552.91,551.5,551.51,15656.0,552.87,552.91,551.5,551.51,15656.0
2020-09-02 15:30:00,551.63,551.68,550.0,550.89,36100.0,551.63,551.68,550.0,550.89,36100.0
2020-09-02 15:35:00,550.85,551.89,550.65,551.4,22088.0,550.85,551.89,550.65,551.4,22088.0
2020-09-02 15:40:00,551.45,552.0,551.27,551.87,26824.0,551.45,552.0,551.27,551.87,26824.0
2020-09-02 15:45:00,551.96,552.49,551.72,551.98,20499.0,551.96,552.49,551.72,551.98,20499.0
2020-09-02 15:50:00,552.0,552.47,550.76,552.32,65205.0,552.0,552.47,550.76,552.32,65205.0
2020-09-02 15:55:00,552.31,553.09,551.94,552.85,96569.0,552.31,553.09,551.94,552.85,96569.0
2020-09-03 09:30:00,544.85,548.95,541.78,545.07,163041.0,544.85,548.95,541.78,545.07,163041.0
2020-09-03 09:35:00,544.79,547.49,543.35,547.49,54952.0,544.79,547.49,543.35,547.49,54952.0
2020-09-03 09:40:00,547.19,547.19,542.52,544.72,108630.0,547.19,547.19,542.52,544.72,108630.0
2020-09-03 09:45:00,544.68,545.49,542.31,545.25,77836.0,544.68,545.49,542.31,545.25,77836.0
2020-09-03 09:50:00,545.1,547.5,544.28,544.53,48932.0,545.1,547.5,544.28,544.53,48932.0
2020-09-03 09:55:00,544.68,547.36,544.48,547.33,49100.0,544.68,547.36,544.48,547.33,49100.0
2020-09-03 10:00:00,547.23,554.0,547.23,552.8,121658.0,547.23,554.0,547.23,552.8,121658.0
2020-09-03 10:05:00,552.6,552.91,549.26,549.83,70132.0,552.6,552.91,549.26,549.83,70132.0
2020-09-03 10:10:00,549.99,550.3,546.59,549.26,56727.0,549.99,550.3,546.59,549.26,56727.0
2020-09-03 10:15:00,549.24,549.24,544.16,544.47,64000.0,549.24,549.24,544.16,544.47,64000.0
2020-09-03 10:20:00,544.74,545.05,541.46,541.82,93988.0,544.74,545.05,541.46,541.82,93988.0
2020-09-03 10:25:00,542.19,543.03,539.19,540.58,105899.0,542.19,543.03,539.19,540.58,105899.0
2020-09-03 10:30:00,540.87,541.57,538.75,539.09,111566.0,540.87,541.57,538.75,539.09,111566.0
2020-09-03 10:35:00,539.1,540.31,536.89,538.47,96605.0,539.1,540.31,536.89,538.47,96605.0
2020-09-03 10:40:00,538.74,540.75,537.18,537.46,68923.0,538.74,540.75,537.18,537.46,68923.0
2020-09-03 10:45:00,537.6,538.18,534.04,535.12,99565.0,537.6,538.18,534.04,535.12,99565.0
2020-09-03 10:50:00,536.04,539.21,535.59,538.0,85992.0,536.04,539.21,535.59,538.0,85992.0
2020-09-03 10:55:00,537.42,538.52,534.8,537.57,58461.0,537.42,538.52,534.8,537.57,58461.0
2020-09-03 11:00:00,537.55,537.68,535.0,535.22,44226.0,537.55,537.68,535.0,535.22,44226.0
2020-09-03 11:05:00,535.02,536.48,531.21,531.68,98460.0,535.02,536.48,531.21,531.68,98460.0
2020-09-03 11:10:00,531.74,534.75,531.74,533.11,86467.0,531.74,534.75,531.74,533.11,86467.0
2020-09-03 11:15:00,533.13,533.6,527.27,527.99,84008.0,533.13,533.6,527.27,527.99,84008.0
2020-09-03 11:20:00,527.88,530.48,526.5,528.86,69244.0,527.88,530.48,526.5,528.86,69244.0
2020-09-03 11:25:00,528.71,531.5,528.37,531.33,58682.0,528.71,531.5,528.37,531.33,58682.0
2020-09-03 11:30:00,531.16,531.48,527.76,528.0,45359.0,531.16,531.48,527.76,528.0,45359.0
2020-09-03 11:35:00,527.99,529.48,526.22,529.02,62341.0,527.99,529.48,526.22,529.02,62341.0
2020-09-03 11:40:00,529.0,531.45,529.0,529.73,62557.0,529.0,531.45,529.0,529.73,62557.0
2020-09-03 11:45:00,529.68,532.22,529.55,531.56,42242.0,529.68,532.22,529.55,531.56,42242.0
2020-09-03 11:50:00,531.42,531.42,529.8,530.71,22872.0,531.42,531.42,529.8,530.71,22872.0
2020-09-03 11:55:00,530.65,530.67,527.35,527.83,26717.0,530.65,530.67,527.35,527.83,26717.0
2020-09-03 12:00:00,528.62,528.62,525.4,527.09,49108.0,528.62,528.62,525.4,527.09,49108.0
2020-09-03 12:05:00,527.09,527.74,525.27,526.4,27678.0,527.09,527.74,525.27,526.4,27678.0
2020-09-03 12:10:00,526.74,528.82,525.75,528.39,39267.0,526.74,528.82,525.75,528.39,39267.0
2020-09-03 12:15:00,528.32,528.69,527.0,528.1,29948.0,528.32,528.69,527.0,528.1,29948.0
2020-09-03 12:20:00,527.93,528.0,526.5,527.0,26852.0,527.93,528.0,526.5,527.0,26852.0
2020-09-03 12:25:00,526.87,527.17,525.52,525.74,24996.0,526.87,527.17,525.52,525.74,24996.0
2020-09-03 12:30:00,525.85,526.33,524.0,524.25,44110.0,525.85,526.33,524.0,524.25,44110.0
2020-09-03 12:35:00,524.05,525.13,523.2,524.09,41071.0,524.05,525.13,523.2,524.09,41071.0
2020-09-03 12:40:00,523.95,524.99,522.62,522.63,40576.0,523.95,524.99,522.62,522.63,40576.0
2020-09-03 12:45:00,522.4,524.5,522.13,523.0,38450.0,522.4,524.5,522.13,523.0,38450.0
2020-09-03 12:50:00,522.86,524.35,521.32,522.57,39136.0,522.86,524.35,521.32,522.57,39136.0
2020-09-03 12:55:00,522.6,523.92,521.79,523.36,18594.0,522.6,523.92,521.79,523.36,18594.0
2020-09-03 13:00:00,523.57,523.79,521.82,522.55,64259.0,523.57,523.79,521.82,522.55,64259.0
2020-09-03 13:05:00,522.73,524.33,522.61,523.87,28955.0,522.73,524.33,522.61,523.87,28955.0
2020-09-03 13:10:00,523.5,525.52,523.29,525.33,34999.0,523.5,525.52,523.29,525.33,34999.0
2020-09-03 13:15:00,524.99,525.29,524.38,524.72,28221.0,524.99,525.29,524.38,524.72,28221.0
2020-09-03 13:20:00,525.19,526.3,524.76,525.68,25555.0,525.19,526.3,524.76,525.68,25555.0
2020-09-03 13:25:00,525.85,528.0,525.51,527.86,51072.0,525.85,528.0,525.51,527.86,51072.0
2020-09-03 13:30:00,527.73,527.73,525.73,526.72,31103.0,527.73,527.73,525.73,526.72,31103.0
2020-09-03 13:35:00,526.69,527.32,525.2,525.2,18026.0,526.69,527.32,525.2,525.2,18026.0
2020-09-03 13:40:00,525.6,526.45,524.52,525.06,20624.0,525.6,526.45,524.52,525.06,20624.0
2020-09-03 13:45:00,525.1,525.77,524.2,525.31,24876.0,525.1,525.77,524.2,525.31,24876.0
2020-09-03 13:50:00,524.92,527.6,524.91,527.1,34815.0,524.92,527.6,524.91,527.1,34815.0
2020-09-03 13:55:00,526.84,527.5,526.05,526.33,23445.0,526.84,527.5,526.05,526.33,23445.0
2020-09-03 14:00:00,526.32,527.62,525.79,527.09,20230.0,526.32,527.62,525.79,527.09,20230.0
2020-09-03 14:05:00,527.2,527.22,526.23,526.62,14551.0,527.2,527.22,526.23,526.62,14551.0
2020-09-03 14:10:00,526.66,527.43,525.51,525.92,23616.0,526.66,527.43,525.51,525.92,23616.0
2020-09-03 14:15:00,525.88,525.94,524.79,525.02,22718.0,525.88,525.94,524.79,525.02,22718.0
2020-09-03 14:20:00,524.99,525.53,524.73,525.09,19970.0,524.99,525.53,524.73,525.09,19970.0
2020-09-03 14:25:00,525.0,526.53,524.54,526.04,27239.0,525.0,526.53,524.54,526.04,27239.0
2020-09-03 14:30:00,525.52,527.69,525.49,527.02,31709.0,525.52,527.69,525.49,527.02,31709.0
2020-09-03 14:35:00,527.02,528.08,526.69,527.51,21056.0,527.02,528.08,526.69,527.51,21056.0
2020-09-03 14:40:00,527.62,527.68,525.73,526.02,14707.0,527.62,527.68,525.73,526.02,14707.0
2020-09-03 14:45:00,525.88,526.36,525.0,525.32,18376.0,525.88,526.36,525.0,525.32,18376.0
2020-09-03 14:50:00,525.42,526.01,524.75,525.14,20531.0,525.42,526.01,524.75,525.14,20531.0
2020-09-03 14:55:00,525.08,525.1,524.0,524.29,26334.0,525.08,525.1,524.0,524.29,26334.0
2020-09-03 15:00:00,524.26,525.01,522.42,523.0,45961.0,524.26,525.01,522.42,523.0,45961.0
2020-09-03 15:05:00,523.21,524.02,522.29,522.9,45745.0,523.21,524.02,522.29,522.9,45745.0
2020-09-03 15:10:00,522.91,524.33,522.91,524.32,44698.0,522.91,524.33,522.91,524.32,44698.0
2020-09-03 15:15:00,524.26,525.17,524.13,524.61,60791.0,524.26,525.17,524.13,524.61,60791.0
2020-09-03 15:20:00,524.46,524.77,522.82,523.57,62768.0,524.46,524.77,522.82,523.57,62768.0
2020-09-03 15:25:00,523.51,523.85,522.53,523.02,67574.0,523.51,523.85,522.53,523.02,67574.0
2020-09-03 15:30:00,522.98,523.93,522.89,523.41,130214.0,522.98,523.93,522.89,523.41,130214.0
2020-09-03 15:35:00,523.47,525.06,523.43,524.63,120637.0,523.47,525.06,523.43,524.63,120637.0
2020-09-03 15:40:00,524.42,527.91,523.61,527.62,134468.0,524.42,527.91,523.61,527.62,134468.0
2020-09-03 15:45:00,527.84,528.19,524.71,524.8,160171.0,527.84,528.19,524.71,524.8,160171.0
2020-09-03 15:50:00,524.71,525.88,523.79,523.79,300558.0,524.71,525.88,523.79,523.79,300558.0
2020-09-03 15:55:00,523.77,526.91,522.67,525.75,430153.0,523.77,526.91,522.67,525.75,430153.0
2020-09-04 09:30:00,522.0,527.08,516.69,526.13,222183.0,522.0,527.08,516.69,526.13,222183.0
2020-09-04 09:35:00,526.84,527.29,523.84,526.11,86953.0,526.84,527.29,523.84,526.11,86953.0
2020-09-04 09:40:00,526.51,527.36,516.55,516.89,92707.0,526.51,527.36,516.55,516.89,92707.0
2020-09-04 09:45:00,517.09,517.88,511.11,511.8,137300.0,517.09,517.88,511.11,511.8,137300.0
2020-09-04 09:50:00,512.15,514.08,508.1,509.11,79805.0,512.15,514.08,508.1,509.11,79805.0
2020-09-04 09:55:00,509.11,511.85,507.05,511.15,96152.0,509.11,511.85,507.05,511.15,96152.0
2020-09-04 10:00:00,511.12,513.0,510.12,512.14,60015.0,511.12,513.0,510.12,512.14,60015.0
2020-09-04 10:05:00,512.09,512.09,506.64,507.46,58342.0,512.09,512.09,506.64,507.46,58342.0
2020-09-04 10:10:00,507.94,508.07,503.0,503.68,81206.0,507.94,508.07,503.0,503.68,81206.0
2020-09-04 10:15:00,504.09,505.4,500.13,502.35,88224.0,504.09,505.4,500.13,502.35,88224.0
2020-09-04 10:20:00,501.98,505.54,501.51,501.97,101202.0,501.98,505.54,501.51,501.97,101202.0
2020-09-04 10:25:00,501.94,503.17,496.21,497.48,114894.0,501.94,503.17,496.21,497.48,114894.0
2020-09-04 10:30:00,497.42,499.39,495.05,497.34,67481.0,497.42,499.39,495.05,497.34,67481.0
2020-09-04 10:35:00,496.82,498.5,495.06,496.75,89896.0,496.82,498.5,495.06,496.75,89896.0
2020-09-04 10:40:00,497.04,497.04,486.23,486.91,101485.0,497.04,497.04,486.23,486.91,101485.0
2020-09-04 10:45:00,486.73,493.0,485.98,492.55,124570.0,486.73,493.0,485.98,492.55,124570.0
2020-09-04 10:50:00,491.83,495.0,489.34,494.8,68106.0,491.83,495.0,489.34,494.8,68106.0
2020-09-04 10:55:00,495.0,500.16,494.8,498.51,105559.0,495.0,500.16,494.8,498.51,105559.0
2020-09-04 11:00:00,498.09,498.54,492.58,496.61,58666.0,498.09,498.54,492.58,496.61,58666.0
2020-09-04 11:05:00,496.73,497.05,494.1,494.66,60420.0,496.73,497.05,494.1,494.66,60420.0
2020-09-04 11:10:00,494.9,497.06,493.82,496.62,28396.0,494.9,497.06,493.82,496.62,28396.0
2020-09-04 11:15:00,496.33,497.77,494.74,497.45,39483.0,496.33,497.77,494.74,497.45,39483.0
2020-09-04 11:20:00,497.88,498.19,496.52,496.84,40797.0,497.88,498.19,496.52,496.84,40797.0
2020-09-04 11:25:00,496.93,496.93,493.32,494.67,69712.0,496.93,496.93,493.32,494.67,69712.0
2020-09-04 11:30:00,494.56,497.14,493.12,497.14,50195.0,494.56,497.14,493.12,497.14,50195.0
2020-09-04 11:35:00,497.08,501.61,496.42,501.48,91745.0,497.08,501.61,496.42,501.48,91745.0
2020-09-04 11:40:00,501.28,502.21,500.14,500.53,53442.0,501.28,502.21,500.14,500.53,53442.0
2020-09-04 11:45:00,500.23,502.52,499.82,500.91,40826.0,500.23,502.52,499.82,500.91,40826.0
2020-09-04 11:50:00,500.91,504.83,500.24,504.13,51694.0,500.91,504.83,500.24,504.13,51694.0
2020-09-04 11:55:00,503.9,505.18,502.63,503.95,31763.0,503.9,505.18,502.63,503.95,31763.0
2020-09-04 12:00:00,503.9,506.98,503.33,506.07,53274.0,503.9,506.98,503.33,506.07,53274.0
2020-09-04 12:05:00,506.0,506.22,503.03,503.44,35358.0,506.0,506.22,503.03,503.44,35358.0
2020-09-04 12:10:00,503.53,506.3,503.03,504.57,51004.0,503.53,506.3,503.03,504.57,51004.0
2020-09-04 12:15:00,504.68,505.47,502.04,503.14,26631.0,504.68,505.47,502.04,503.14,26631.0
2020-09-04 12:20:00,503.31,504.17,501.72,503.38,24761.0,503.31,504.17,501.72,503.38,24761.0
2020-09-04 12:25:00,503.55,506.67,503.18,506.67,41650.0,503.55,506.67,503.18,506.67,41650.0
2020-09-04 12:30:00,506.49,508.0,505.09,507.82,47573.0,506.49,508.0,505.09,507.82,47573.0
2020-09-04 12:35:00,507.96,508.7,506.86,507.01,35051.0,507.96,508.7,506.86,507.01,35051.0
2020-09-04 12:40:00,506.74,508.42,506.41,507.77,45320.0,506.74,508.42,506.41,507.77,45320.0
2020-09-04 12:45:00,507.72,508.79,505.39,505.5,30829.0,507.72,508.79,505.39,505.5,30829.0
2020-09-04 12:50:00,505.4,506.48,504.09,505.8,38003.0,505.4,506.48,504.09,505.8,38003.0
2020-09-04 12:55:00,505.41,505.86,503.74,505.08,25480.0,505.41,505.86,503.74,505.08,25480.0
2020-09-04 13:00:00,504.62,504.62,500.64,501.04,24360.0,504.62,504.62,500.64,501.04,24360.0
2020-09-04 13:05:00,501.02,501.73,500.0,501.59,26964.0,501.02,501.73,500.0,501.59,26964.0
2020-09-04 13:10:00,501.37,502.0,499.32,500.8,23224.0,501.37,502.0,499.32,500.8,23224.0
2020-09-04 13:15:00,500.38,500.56,497.83,497.83,35153.0,500.38,500.56,497.83,497.83,35153.0
2020-09-04 13:20:00,497.86,500.51,497.64,499.87,24710.0,497.86,500.51,497.64,499.87,24710.0
2020-09-04 13:25:00,499.7,501.97,499.27,500.67,31526.0,499.7,501.97,499.27,500.67,31526.0
2020-09-04 13:30:00,500.44,501.28,499.79,500.44,22468.0,500.44,501.28,499.79,500.44,22468.0
2020-09-04 13:35:00,500.53,504.24,500.47,503.42,24833.0,500.53,504.24,500.47,503.42,24833.0
2020-09-04 13:40:00,503.71,504.14,502.24,502.68,27331.0,503.71,504.14,502.24,502.68,27331.0
2020-09-04 13:45:00,502.71,504.68,502.71,503.49,18120.0,502.71,504.68,502.71,503.49,18120.0
2020-09-04 13:50:00,503.37,503.72,502.1,503.72,20303.0,503.37,503.72,502.1,503.72,20303.0
2020-09-04 13:55:00,503.85,504.85,503.0,504.59,16882.0,503.85,504.85,503.0,504.59,16882.0
2020-09-04 14:00:00,504.22,505.12,503.47,503.68,9194.0,504.22,505.12,503.47,503.68,9194.0
2020-09-04 14:05:00,503.88,504.93,503.42,503.8,14478.0,503.88,504.93,503.42,503.8,14478.0
2020-09-04 14:10:00,503.51,504.6,503.0,503.0,11388.0,503.51,504.6,503.0,503.0,11388.0
2020-09-04 14:15:00,503.17,505.54,503.16,504.73,10819.0,503.17,505.54,503.16,504.73,10819.0
2020-09-04 14:20:00,504.91,505.73,504.16,505.32,12501.0,504.91,505.73,504.16,505.32,12501.0
2020-09-04 14:25:00,505.48,507.65,505.48,507.25,30614.0,505.48,507.65,505.48,507.25,30614.0
2020-09-04 14:30:00,507.26,508.46,506.65,508.4,36445.0,507.26,508.46,506.65,508.4,36445.0
2020-09-04 14:35:00,508.47,510.23,508.08,510.0,35490.0,508.47,510.23,508.08,510.0,35490.0
2020-09-04 14:40:00,510.05,513.36,509.9,513.22,74265.0,510.05,513.36,509.9,513.22,74265.0
2020-09-04 14:45:00,513.19,515.0,510.96,511.45,73046.0,513.19,515.0,510.96,511.45,73046.0
2020-09-04 14:50:00,511.17,512.12,510.72,511.21,35363.0,511.17,512.12,510.72,511.21,35363.0
2020-09-04 14:55:00,511.22,515.0,511.21,513.83,45900.0,511.22,515.0,511.21,513.83,45900.0
2020-09-04 15:00:00,513.95,513.95,512.04,513.62,25058.0,513.95,513.95,512.04,513.62,25058.0
2020-09-04 15:05:00,513.95,515.42,512.82,515.07,38204.0,513.95,515.42,512.82,515.07,38204.0
2020-09-04 15:10:00,515.03,515.03,512.61,512.83,35340.0,515.03,515.03,512.61,512.83,35340.0
2020-09-04 15:15:00,512.96,516.0,512.82,515.18,27522.0,512.96,516.0,512.82,515.18,27522.0
2020-09-04 15:20:00,515.18,516.77,515.08,516.31,32652.0,515.18,516.77,515.08,516.31,32652.0
2020-09-04 15:25:00,516.16,517.78,514.69,516.86,42470.0,516.16,517.78,514.69,516.86,42470.0
2020-09-04 15:30:00,516.59,517.78,515.85,516.22,58254.0,516.59,517.78,515.85,516.22,58254.0
2020-09-04 15:35:00,516.29,517.45,513.8,516.38,69025.0,516.29,517.45,513.8,516.38,69025.0
2020-09-04 15:40:00,516.6,516.94,513.85,514.57,53449.0,516.6,516.94,513.85,514.57,53449.0
2020-09-04 15:45:00,514.42,517.49,514.42,516.12,83721.0,514.42,517.49,514.42,516.12,83721.0
2020-09-04 15:50:00,516.1,516.82,514.79,516.17,63844.0,516.1,516.82,514.79,516.17,63844.0
2020-09-04 15:55:00,515.99,516.68,515.08,515.77,158740.0,515.99,516.68,515.08,515.77,158740.0
2020-09-08 09:30:00,498.49,504.53,495.0,501.59,268509.0,498.49,504.53,495.0,501.59,268509.0
2020-09-08 09:35:00,502.05,508.12,501.07,505.16,88742.0,502.05,508.12,501.07,505.16,88742.0
2020-09-08 09:40:00,505.38,505.69,498.02,501.52,81238.0,505.38,505.69,498.02,501.52,81238.0
2020-09-08 09:45:00,501.72,507.49,500.75,504.99,65294.0,501.72,507.49,500.75,504.99,65294.0
2020-09-08 09:50:00,504.27,512.42,502.73,509.7,72218.0,504.27,512.42,502.73,509.7,72218.0
2020-09-08 09:55:00,509.73,514.8,509.51,513.47,58123.0,509.73,514.8,509.51,513.47,58123.0
2020-09-08 10:00:00,514.23,514.72,510.77,512.64,38355.0,514.23,514.72,510.77,512.64,38355.0
2020-09-08 10:05:00,511.85,516.44,511.84,516.13,30037.0,511.85,516.44,511.84,516.13,30037.0
2020-09-08 10:10:00,516.25,518.95,515.52,517.01,66211.0,516.25,518.95,515.52,517.01,66211.0
2020-09-08 10:15:00,516.74,520.0,516.22,518.44,62604.0,516.74,520.0,516.22,518.44,62604.0
2020-09-08 10:20:00,518.57,518.76,514.53,518.3,38976.0,518.57,518.76,514.53,518.3,38976.0
2020-09-08 10:25:00,518.88,521.45,517.71,520.21,52797.0,518.88,521.45,517.71,520.21,52797.0
2020-09-08 10:30:00,520.0,522.0,516.3,517.08,46381.0,520.0,522.0,516.3,517.08,46381.0
2020-09-08 10:35:00,517.82,520.76,515.11,519.8,51468.0,517.82,520.76,515.11,519.8,51468.0
2020-09-08 10:40:00,519.77,520.5,515.46,519.63,39995.0,519.77,520.5,515.46,519.63,39995.0
2020-09-08 10:45:00,519.19,519.5,514.95,515.13,26969.0,519.19,519.5,514.95,515.13,26969.0
2020-09-08 10:50:00,515.22,519.22,514.71,518.58,46359.0,515.22,519.22,514.71,518.58,46359.0
2020-09-08 10:55:00,518.94,520.07,517.07,518.96,39132.0,518.94,520.07,517.07,518.96,39132.0
2020-09-08 11:00:00,518.54,519.76,515.17,515.86,31205.0,518.54,519.76,515.17,515.86,31205.0
2020-09-08 11:05:00,515.58,518.12,515.21,518.12,27963.0,515.58,518.12,515.21,518.12,27963.0
2020-09-08 11:10:00,518.46,519.63,517.43,517.9,20756.0,518.46,519.63,517.43,517.9,20756.0
2020-09-08 11:15:00,517.95,519.32,516.57,517.56,15799.0,517.95,519.32,516.57,517.56,15799.0
2020-09-08 11:20:00,516.82,517.13,513.85,514.88,34178.0,516.82,517.13,513.85,514.88,34178.0
2020-09-08 11:25:00,515.57,515.99,513.21,515.93,39541.0,515.57,515.99,513.21,515.93,39541.0
2020-09-08 11:30:00,515.48,516.26,511.65,512.06,59342.0,515.48,516.26,511.65,512.06,59342.0
2020-09-08 11:35:00,512.5,512.99,510.53,511.63,39841.0,512.5,512.99,510.53,511.63,39841.0
2020-09-08 11:40:00,511.61,511.9,508.66,510.85,53084.0,511.61,511.9,508.66,510.85,53084.0
2020-09-08 11:45:00,511.04,513.9,511.04,513.1,28351.0,511.04,513.9,511.04,513.1,28351.0
2020-09-08 11:50:00,513.07,513.8,511.61,512.27,20966.0,513.07,513.8,511.61,512.27,20966.0
2020-09-08 11:55:00,511.95,515.02,511.69,514.68,36249.0,511.95,515.02,511.69,514.68,36249.0
2020-09-08 12:00:00,514.57,515.5,513.21,514.84,23400.0,514.57,515.5,513.21,514.84,23400.0
2020-09-08 12:05:00,514.69,515.88,514.02,514.65,17737.0,514.69,515.88,514.02,514.65,17737.0
2020-09-08 12:10:00,514.79,515.48,513.29,513.29,25802.0,514.79,515.48,513.29,513.29,25802.0
2020-09-08 12:15:00,513.27,514.74,512.36,512.97,20626.0,513.27,514.74,512.36,512.97,20626.0
2020-09-08 12:20:00,513.23,514.89,512.64,514.45,14022.0,513.23,514.89,512.64,514.45,14022.0
2020-09-08 12:25:00,514.69,515.39,513.05,513.21,21047.0,514.69,515.39,513.05,513.21,21047.0
2020-09-08 12:30:00,512.9,514.8,512.32,514.8,16526.0,512.9,514.8,512.32,514.8,16526.0
2020-09-08 12:35:00,514.14,515.39,513.82,514.53,12276.0,514.14,515.39,513.82,514.53,12276.0
2020-09-08 12:40:00,514.53,515.62,514.18,514.96,15094.0,514.53,515.62,514.18,514.96,15094.0
2020-09-08 12:45:00,515.21,517.32,515.04,516.27,26338.0,515.21,517.32,515.04,516.27,26338.0
2020-09-08 12:50:00,516.26,516.97,515.35,516.2,18372.0,516.26,516.97,515.35,516.2,18372.0
2020-09-08 12:55:00,516.31,516.49,515.52,516.28,12084.0,516.31,516.49,515.52,516.28,12084.0
2020-09-08 13:00:00,516.37,516.58,513.76,513.96,24206.0,516.37,516.58,513.76,513.96,24206.0
2020-09-08 13:05:00,513.69,514.1,511.37,511.37,26830.0,513.69,514.1,511.37,511.37,26830.0
2020-09-08 13:10:00,511.3,514.24,511.11,514.05,24465.0,511.3,514.24,511.11,514.05,24465.0
2020-09-08 13:15:00,514.05,515.57,513.74,514.75,25648.0,514.05,515.57,513.74,514.75,25648.0
2020-09-08 13:20:00,514.43,514.59,513.29,514.0,24551.0,514.43,514.59,513.29,514.0,24551.0
2020-09-08 13:25:00,513.83,514.43,512.08,512.19,33929.0,513.83,514.43,512.08,512.19,33929.0
2020-09-08 13:30:00,512.14,514.09,511.78,513.84,21618.0,512.14,514.09,511.78,513.84,21618.0
2020-09-08 13:35:00,513.86,514.74,513.59,514.4,18778.0,513.86,514.74,513.59,514.4,18778.0
2020-09-08 13:40:00,514.46,515.13,513.94,514.23,17625.0,514.46,515.13,513.94,514.23,17625.0
2020-09-08 13:45:00,514.33,515.53,513.71,515.52,19193.0,514.33,515.53,513.71,515.52,19193.0
2020-09-08 13:50:00,515.74,515.74,514.08,515.18,18410.0,515.74,515.74,514.08,515.18,18410.0
2020-09-08 13:55:00,515.03,515.46,513.65,513.96,22661.0,515.03,515.46,513.65,513.96,22661.0
2020-09-08 14:00:00,514.3,514.93,513.2,513.2,15667.0,514.3,514.93,513.2,513.2,15667.0
2020-09-08 14:05:00,513.28,513.63,511.79,512.7,26123.0,513.28,513.63,511.79,512.7,26123.0
2020-09-08 14:10:00,512.62,513.49,511.91,512.38,25505.0,512.62,513.49,511.91,512.38,25505.0
2020-09-08 14:15:00,512.18,512.62,510.5,510.6,28825.0,512.18,512.62,510.5,510.6,28825.0
2020-09-08 14:20:00,510.56,511.93,510.11,510.23,37778.0,510.56,511.93,510.11,510.23,37778.0
2020-09-08 14:25:00,510.13,511.18,509.9,510.47,18935.0,510.13,511.18,509.9,510.47,18935.0
2020-09-08 14:30:00,510.16,510.26,508.59,509.77,48709.0,510.16,510.26,508.59,509.77,48709.0
2020-09-08 14:35:00,509.75,509.94,506.37,506.7,38084.0,509.75,509.94,506.37,506.7,38084.0
2020-09-08 14:40:00,506.9,507.61,504.77,505.02,38327.0,506.9,507.61,504.77,505.02,38327.0
2020-09-08 14:45:00,504.75,506.71,504.75,505.87,30058.0,504.75,506.71,504.75,505.87,30058.0
2020-09-08 14:50:00,505.69,505.69,504.44,505.48,39862.0,505.69,505.69,504.44,505.48,39862.0
2020-09-08 14:55:00,505.34,508.55,505.0,507.94,25829.0,505.34,508.55,505.0,507.94,25829.0
2020-09-08 15:00:00,507.54,507.7,504.67,505.15,23313.0,507.54,507.7,504.67,505.15,23313.0
2020-09-08 15:05:00,505.23,507.4,505.15,506.88,24420.0,505.23,507.4,505.15,506.88,24420.0
2020-09-08 15:10:00,506.99,509.05,506.66,507.58,29970.0,506.99,509.05,506.66,507.58,29970.0
2020-09-08 15:15:00,507.59,508.4,505.95,507.56,27536.0,507.59,508.4,505.95,507.56,27536.0
2020-09-08 15:20:00,507.72,510.0,507.5,507.51,34908.0,507.72,510.0,507.5,507.51,34908.0
2020-09-08 15:25:00,507.78,510.41,507.22,509.9,27578.0,507.78,510.41,507.22,509.9,27578.0
2020-09-08 15:30:00,509.91,511.42,509.37,509.61,43362.0,509.91,511.42,509.37,509.61,43362.0
2020-09-08 15:35:00,509.41,511.0,509.36,510.11,47762.0,509.41,511.0,509.36,510.11,47762.0
2020-09-08 15:40:00,510.12,510.37,508.36,508.36,48054.0,510.12,510.37,508.36,508.36,48054.0
2020-09-08 15:45:00,508.33,508.47,505.01,508.15,37202.0,508.33,508.47,505.01,508.15,37202.0
2020-09-08 15:50:00,507.81,507.82,505.7,506.28,61964.0,507.81,507.82,505.7,506.28,61964.0
2020-09-08 15:55:00,506.33,507.52,506.0,507.02,141193.0,506.33,507.52,506.0,507.02,141193.0
2020-09-09 09:30:00,519.21,520.0,512.21,514.19,119137.0,519.21,520.0,512.21,514.19,119137.0
2020-09-09 09:35:00,514.03,514.36,508.0,509.07,73686.0,514.03,514.36,508.0,509.07,73686.0
2020-09-09 09:40:00,508.13,510.32,506.01,509.38,67452.0,508.13,510.32,506.01,509.38,67452.0
2020-09-09 09:45:00,509.53,509.56,504.04,505.0,48527.0,509.53,509.56,504.04,505.0,48527.0
2020-09-09 09:50:00,505.38,507.68,502.77,505.46,46149.0,505.38,507.68,502.77,505.46,46149.0
2020-09-09 09:55:00,505.53,506.99,504.39,506.34,32744.0,505.53,506.99,504.39,506.34,32744.0
2020-09-09 10:00:00,505.96,508.9,505.56,506.3,60463.0,505.96,508.9,505.56,506.3,60463.0
2020-09-09 10:05:00,506.69,507.06,504.0,504.76,39791.0,506.69,507.06,504.0,504.76,39791.0
2020-09-09 10:10:00,504.58,505.87,503.0,504.88,45036.0,504.58,505.87,503.0,504.88,45036.0
2020-09-09 10:15:00,505.3,506.66,503.25,504.67,49314.0,505.3,506.66,503.25,504.67,49314.0
2020-09-09 10:20:00,504.67,506.5,504.31,505.06,43154.0,504.67,506.5,504.31,505.06,43154.0
2020-09-09 10:25:00,505.33,509.95,505.33,508.93,115313.0,505.33,509.95,505.33,508.93,115313.0
2020-09-09 10:30:00,508.69,509.84,507.65,508.25,34630.0,508.69,509.84,507.65,508.25,34630.0
2020-09-09 10:35:00,508.24,512.3,508.17,511.63,51247.0,508.24,512.3,508.17,511.63,51247.0
2020-09-09 10:40:00,511.54,511.83,509.58,509.98,26724.0,511.54,511.83,509.58,509.98,26724.0
2020-09-09 10:45:00,510.22,512.12,510.22,510.44,33020.0,510.22,512.12,510.22,510.44,33020.0
2020-09-09 10:50:00,510.54,511.18,509.65,510.65,28165.0,510.54,511.18,509.65,510.65,28165.0
2020-09-09 10:55:00,511.0,511.45,510.1,510.2,16527.0,511.0,511.45,510.1,510.2,16527.0
2020-09-09 11:00:00,510.29,511.94,510.29,511.23,39407.0,510.29,511.94,510.29,511.23,39407.0
2020-09-09 11:05:00,511.41,511.68,506.65,506.9,36776.0,511.41,511.68,506.65,506.9,36776.0
2020-09-09 11:10:00,506.99,507.33,505.72,507.03,27184.0,506.99,507.33,505.72,507.03,27184.0
2020-09-09 11:15:00,507.02,507.67,505.0,505.9,23754.0,507.02,507.67,505.0,505.9,23754.0
2020-09-09 11:20:00,505.89,508.23,505.64,508.23,18785.0,505.89,508.23,505.64,508.23,18785.0
2020-09-09 11:25:00,508.12,508.12,506.25,507.71,18483.0,508.12,508.12,506.25,507.71,18483.0
2020-09-09 11:30:00,507.91,508.13,506.4,506.77,15036.0,507.91,508.13,506.4,506.77,15036.0
2020-09-09 11:35:00,506.98,507.7,506.45,507.56,21013.0,506.98,507.7,506.45,507.56,21013.0
2020-09-09 11:40:00,507.6,507.84,505.65,506.49,15748.0,507.6,507.84,505.65,506.49,15748.0
2020-09-09 11:45:00,506.66,508.69,505.71,508.54,35930.0,506.66,508.69,505.71,508.54,35930.0
2020-09-09 11:50:00,508.6,508.98,507.79,507.79,32052.0,508.6,508.98,507.79,507.79,32052.0
2020-09-09 11:55:00,507.79,508.11,507.07,507.32,22731.0,507.79,508.11,507.07,507.32,22731.0
2020-09-09 12:00:00,507.4,508.43,507.07,508.28,28143.0,507.4,508.43,507.07,508.28,28143.0
2020-09-09 12:05:00,508.25,510.21,508.25,510.01,23406.0,508.25,510.21,508.25,510.01,23406.0
2020-09-09 12:10:00,510.04,510.14,509.16,509.23,27239.0,510.04,510.14,509.16,509.23,27239.0
2020-09-09 12:15:00,509.43,510.16,509.43,509.75,29660.0,509.43,510.16,509.43,509.75,29660.0
2020-09-09 12:20:00,509.83,509.9,508.84,509.15,21392.0,509.83,509.9,508.84,509.15,21392.0
2020-09-09 12:25:00,509.26,509.76,509.0,509.37,8277.0,509.26,509.76,509.0,509.37,8277.0
2020-09-09 12:30:00,509.53,509.96,509.12,509.44,9283.0,509.53,509.96,509.12,509.44,9283.0
2020-09-09 12:35:00,509.71,510.08,509.26,509.48,15007.0,509.71,510.08,509.26,509.48,15007.0
2020-09-09 12:40:00,509.42,509.95,509.42,509.77,18125.0,509.42,509.95,509.42,509.77,18125.0
2020-09-09 12:45:00,509.72,509.94,509.12,509.78,16176.0,509.72,509.94,509.12,509.78,16176.0
2020-09-09 12:50:00,509.84,509.86,508.5,508.59,20234.0,509.84,509.86,508.5,508.59,20234.0
2020-09-09 12:55:00,508.66,509.43,508.16,509.34,21925.0,508.66,509.43,508.16,509.34,21925.0
2020-09-09 13:00:00,509.39,509.91,509.27,509.72,25577.0,509.39,509.91,509.27,509.72,25577.0
2020-09-09 13:05:00,509.63,509.78,508.98,509.69,18379.0,509.63,509.78,508.98,509.69,18379.0
2020-09-09 13:10:00,509.73,509.9,508.51,508.71,13535.0,509.73,509.9,508.51,508.71,13535.0
2020-09-09 13:15:00,508.9,508.9,506.65,506.89,33715.0,508.9,508.9,506.65,506.89,33715.0
2020-09-09 13:20:00,506.91,507.42,506.25,507.33,24762.0,506.91,507.42,506.25,507.33,24762.0
2020-09-09 13:25:00,507.39,507.79,506.59,506.65,32732.0,507.39,507.79,506.59,506.65,32732.0
2020-09-09 13:30:00,506.52,506.65,504.36,505.29,86158.0,506.52,506.65,504.36,505.29,86158.0
2020-09-09 13:35:00,505.12,505.56,504.65,505.06,67370.0,505.12,505.56,504.65,505.06,67370.0
2020-09-09 13:40:00,505.17,505.42,501.0,501.47,70561.0,505.17,505.42,501.0,501.47,70561.0
2020-09-09 13:45:00,501.35,502.02,500.53,501.95,85694.0,501.35,502.02,500.53,501.95,85694.0
2020-09-09 13:50:00,502.01,502.49,500.03,500.36,56821.0,502.01,502.49,500.03,500.36,56821.0
2020-09-09 13:55:00,500.18,501.68,499.58,499.95,104901.0,500.18,501.68,499.58,499.95,104901.0
2020-09-09 14:00:00,500.07,500.47,499.82,500.13,70982.0,500.07,500.47,499.82,500.13,70982.0
2020-09-09 14:05:00,500.1,500.26,498.0,498.47,99726.0,500.1,500.26,498.0,498.47,99726.0
2020-09-09 14:10:00,498.48,498.98,496.2,496.32,62343.0,498.48,498.98,496.2,496.32,62343.0
2020-09-09 14:15:00,496.37,500.27,496.36,499.86,69236.0,496.37,500.27,496.36,499.86,69236.0
2020-09-09 14:20:00,500.06,500.32,498.74,499.16,38806.0,500.06,500.32,498.74,499.16,38806.0
2020-09-09 14:25:00,499.35,499.83,497.31,498.31,45300.0,499.35,499.83,497.31,498.31,45300.0
2020-09-09 14:30:00,498.21,498.91,497.89,498.45,27467.0,498.21,498.91,497.89,498.45,27467.0
2020-09-09 14:35:00,498.38,498.59,496.71,496.71,68139.0,498.38,498.59,496.71,496.71,68139.0
2020-09-09 14:40:00,496.53,497.66,495.53,495.92,57993.0,496.53,497.66,495.53,495.92,57993.0
2020-09-09 14:45:00,495.81,496.43,493.1,493.5,113949.0,495.81,496.43,493.1,493.5,113949.0
2020-09-09 14:50:00,493.62,494.46,492.57,493.96,113018.0,493.62,494.46,492.57,493.96,113018.0
2020-09-09 14:55:00,494.13,494.49,492.8,493.52,82196.0,494.13,494.49,492.8,493.52,82196.0
2020-09-09 15:00:00,493.49,496.85,493.43,496.55,100891.0,493.49,496.85,493.43,496.55,100891.0
2020-09-09 15:05:00,496.51,496.87,495.69,496.63,61458.0,496.51,496.87,495.69,496.63,61458.0
2020-09-09 15:10:00,496.63,496.8,494.02,494.5,61513.0,496.63,496.8,494.02,494.5,61513.0
2020-09-09 15:15:00,494.56,495.63,493.26,493.31,64497.0,494.56,495.63,493.26,493.31,64497.0
2020-09-09 15:20:00,493.37,494.68,492.64,494.44,73189.0,493.37,494.68,492.64,494.44,73189.0
2020-09-09 15:25:00,494.49,498.0,494.25,497.37,96689.0,494.49,498.0,494.25,497.37,96689.0
2020-09-09 15:30:00,497.5,499.72,497.09,499.53,92913.0,497.5,499.72,497.09,499.53,92913.0
2020-09-09 15:35:00,499.72,499.99,498.43,498.61,90155.0,499.72,499.99,498.43,498.61,90155.0
2020-09-09 15:40:00,498.85,499.62,497.03,499.01,70583.0,498.85,499.62,497.03,499.01,70583.0
2020-09-09 15:45:00,498.86,499.43,498.28,499.43,48195.0,498.86,499.43,498.28,499.43,48195.0
2020-09-09 15:50:00,499.47,502.87,498.79,502.72,118265.0,499.47,502.87,498.79,502.72,118265.0
2020-09-09 15:55:00,502.72,503.04,499.89,499.94,222379.0,502.72,503.04,499.89,499.94,222379.0
2020-09-10 09:30:00,503.15,506.0,498.47,503.75,189525.0,503.15,506.0,498.47,503.75,189525.0
2020-09-10 09:35:00,503.86,504.94,501.43,502.61,66022.0,503.86,504.94,501.43,502.61,66022.0
2020-09-10 09:40:00,502.38,506.21,501.0,504.84,105693.0,502.38,506.21,501.0,504.84,105693.0
2020-09-10 09:45:00,505.15,505.74,501.4,501.73,53005.0,505.15,505.74,501.4,501.73,53005.0
2020-09-10 09:50:00,501.63,504.43,499.52,504.23,63043.0,501.63,504.43,499.52,504.23,63043.0
2020-09-10 09:55:00,504.13,505.31,502.83,503.94,72586.0,504.13,505.31,502.83,503.94,72586.0
2020-09-10 10:00:00,503.5,506.2,503.27,505.99,102441.0,503.5,506.2,503.27,505.99,102441.0
2020-09-10 10:05:00,505.86,506.29,503.26,503.56,37965.0,505.86,506.29,503.26,503.56,37965.0
2020-09-10 10:10:00,504.0,504.31,501.29,503.45,38324.0,504.0,504.31,501.29,503.45,38324.0
2020-09-10 10:15:00,503.0,505.88,502.49,502.83,70814.0,503.0,505.88,502.49,502.83,70814.0
2020-09-10 10:20:00,502.97,504.09,502.08,502.3,26100.0,502.97,504.09,502.08,502.3,26100.0
2020-09-10 10:25:00,502.3,502.48,499.0,499.02,72251.0,502.3,502.48,499.0,499.02,72251.0
2020-09-10 10:30:00,499.04,502.63,498.77,501.15,52125.0,499.04,502.63,498.77,501.15,52125.0
2020-09-10 10:35:00,501.16,503.59,500.4,503.48,44673.0,501.16,503.59,500.4,503.48,44673.0
2020-09-10 10:40:00,503.39,503.39,500.21,500.21,29867.0,503.39,503.39,500.21,500.21,29867.0
2020-09-10 10:45:00,500.45,500.63,497.1,497.8,56377.0,500.45,500.63,497.1,497.8,56377.0
2020-09-10 10:50:00,497.84,498.97,497.13,498.32,36916.0,497.84,498.97,497.13,498.32,36916.0
2020-09-10 10:55:00,498.87,499.0,494.51,495.43,55182.0,498.87,499.0,494.51,495.43,55182.0
2020-09-10 11:00:00,495.44,497.29,493.6,497.19,62618.0,495.44,497.29,493.6,497.19,62618.0
2020-09-10 11:05:00,496.94,498.3,496.86,497.65,20243.0,496.94,498.3,496.86,497.65,20243.0
2020-09-10 11:10:00,497.66,498.93,496.29,498.22,33098.0,497.66,498.93,496.29,498.22,33098.0
2020-09-10 11:15:00,498.38,498.45,495.86,497.5,20289.0,498.38,498.45,495.86,497.5,20289.0
2020-09-10 11:20:00,497.6,499.36,497.47,499.27,22936.0,497.6,499.36,497.47,499.27,22936.0
2020-09-10 11:25:00,499.02,499.76,498.86,499.3,18722.0,499.02,499.76,498.86,499.3,18722.0
2020-09-10 11:30:00,499.26,499.52,497.1,497.3,15737.0,499.26,499.52,497.1,497.3,15737.0
2020-09-10 11:35:00,497.57,499.9,497.1,499.39,32977.0,497.57,499.9,497.1,499.39,32977.0
2020-09-10 11:40:00,499.56,500.93,499.15,500.27,32804.0,499.56,500.93,499.15,500.27,32804.0
2020-09-10 11:45:00,500.7,500.86,499.68,500.56,14720.0,500.7,500.86,499.68,500.56,14720.0
2020-09-10 11:50:00,500.52,500.68,498.95,498.98,23289.0,500.52,500.68,498.95,498.98,23289.0
2020-09-10 11:55:00,498.49,498.7,497.26,497.79,23793.0,498.49,498.7,497.26,497.79,23793.0
2020-09-10 12:00:00,498.01,498.29,495.01,495.89,32060.0,498.01,498.29,495.01,495.89,32060.0
2020-09-10 12:05:00,495.9,497.0,495.67,496.44,19279.0,495.9,497.0,495.67,496.44,19279.0
2020-09-10 12:10:00,496.0,497.29,494.8,495.01,51105.0,496.0,497.29,494.8,495.01,51105.0
2020-09-10 12:15:00,494.84,495.71,494.07,495.27,21229.0,494.84,495.71,494.07,495.27,21229.0
2020-09-10 12:20:00,495.25,495.33,493.01,494.1,31059.0,495.25,495.33,493.01,494.1,31059.0
2020-09-10 12:25:00,493.86,494.69,493.6,494.28,18461.0,493.86,494.69,493.6,494.28,18461.0
2020-09-10 12:30:00,494.01,495.2,493.77,494.59,14090.0,494.01,495.2,493.77,494.59,14090.0
2020-09-10 12:35:00,494.36,494.49,491.23,491.76,38105.0,494.36,494.49,491.23,491.76,38105.0
2020-09-10 12:40:00,491.91,493.48,491.91,492.26,17821.0,491.91,493.48,491.91,492.26,17821.0
2020-09-10 12:45:00,492.18,492.93,490.84,492.29,42331.0,492.18,492.93,490.84,492.29,42331.0
2020-09-10 12:50:00,492.21,493.5,492.16,492.97,13869.0,492.21,493.5,492.16,492.97,13869.0
2020-09-10 12:55:00,493.24,493.8,492.83,493.34,15269.0,493.24,493.8,492.83,493.34,15269.0
2020-09-10 13:00:00,493.22,494.47,492.29,494.23,17686.0,493.22,494.47,492.29,494.23,17686.0
2020-09-10 13:05:00,494.09,494.42,493.41,493.92,31044.0,494.09,494.42,493.41,493.92,31044.0
2020-09-10 13:10:00,493.98,494.5,493.07,493.56,42237.0,493.98,494.5,493.07,493.56,42237.0
2020-09-10 13:15:00,493.69,494.88,493.41,494.88,43714.0,493.69,494.88,493.41,494.88,43714.0
2020-09-10 13:20:00,494.88,495.1,494.19,494.59,20608.0,494.88,495.1,494.19,494.59,20608.0
2020-09-10 13:25:00,494.84,495.6,494.03,495.43,38225.0,494.84,495.6,494.03,495.43,38225.0
2020-09-10 13:30:00,495.54,496.06,493.89,494.43,53463.0,495.54,496.06,493.89,494.43,53463.0
2020-09-10 13:35:00,494.5,495.02,494.03,494.5,24449.0,494.5,495.02,494.03,494.5,24449.0
2020-09-10 13:40:00,494.4,494.68,494.07,494.46,16697.0,494.4,494.68,494.07,494.46,16697.0
2020-09-10 13:45:00,494.53,496.17,494.21,495.62,33783.0,494.53,496.17,494.21,495.62,33783.0
2020-09-10 13:50:00,495.77,496.11,494.59,494.64,28080.0,495.77,496.11,494.59,494.64,28080.0
2020-09-10 13:55:00,494.93,496.24,492.92,493.5,47999.0,494.93,496.24,492.92,493.5,47999.0
2020-09-10 14:00:00,493.42,494.17,493.0,493.85,13541.0,493.42,494.17,493.0,493.85,13541.0
2020-09-10 14:05:00,493.83,493.92,492.53,492.75,20213.0,493.83,493.92,492.53,492.75,20213.0
2020-09-10 14:10:00,492.84,493.36,491.93,491.93,21788.0,492.84,493.36,491.93,491.93,21788.0
2020-09-10 14:15:00,491.96,492.16,489.2,489.29,56125.0,491.96,492.16,489.2,489.29,56125.0
2020-09-10 14:20:00,489.15,489.97,487.0,487.17,37831.0,489.15,489.97,487.0,487.17,37831.0
2020-09-10 14:25:00,487.0,488.0,485.0,485.68,44505.0,487.0,488.0,485.0,485.68,44505.0
2020-09-10 14:30:00,486.0,488.6,485.99,487.71,38593.0,486.0,488.6,485.99,487.71,38593.0
2020-09-10 14:35:00,487.62,488.55,486.84,488.19,59208.0,487.62,488.55,486.84,488.19,59208.0
2020-09-10 14:40:00,487.61,488.04,485.32,485.6,38049.0,487.61,488.04,485.32,485.6,38049.0
2020-09-10 14:45:00,485.86,487.89,485.6,487.12,24035.0,485.86,487.89,485.6,487.12,24035.0
2020-09-10 14:50:00,487.43,488.07,486.93,486.93,18840.0,487.43,488.07,486.93,486.93,18840.0
2020-09-10 14:55:00,487.39,489.0,486.68,488.47,23737.0,487.39,489.0,486.68,488.47,23737.0
2020-09-10 15:00:00,488.49,488.93,486.06,486.06,43954.0,488.49,488.93,486.06,486.06,43954.0
2020-09-10 15:05:00,486.37,486.38,483.65,483.93,46810.0,486.37,486.38,483.65,483.93,46810.0
2020-09-10 15:10:00,483.75,484.85,482.75,483.21,61201.0,483.75,484.85,482.75,483.21,61201.0
2020-09-10 15:15:00,483.03,484.1,481.75,482.42,60460.0,483.03,484.1,481.75,482.42,60460.0
2020-09-10 15:20:00,482.27,483.99,481.81,482.49,56016.0,482.27,483.99,481.81,482.49,56016.0
2020-09-10 15:25:00,482.31,482.83,478.88,480.3,161464.0,482.31,482.83,478.88,480.3,161464.0
2020-09-10 15:30:00,480.04,482.45,479.12,481.82,96393.0,480.04,482.45,479.12,481.82,96393.0
2020-09-10 15:35:00,481.65,481.9,480.23,481.59,67881.0,481.65,481.9,480.23,481.59,67881.0
2020-09-10 15:40:00,481.48,483.85,481.25,482.16,76878.0,481.48,483.85,481.25,482.16,76878.0
2020-09-10 15:45:00,482.16,482.68,480.21,480.77,63273.0,482.16,482.68,480.21,480.77,63273.0
2020-09-10 15:50:00,480.83,483.28,480.25,481.36,121252.0,480.83,483.28,480.25,481.36,121252.0
2020-09-10 15:55:00,481.34,482.41,480.0,480.78,183994.0,481.34,482.41,480.0,480.78,183994.0
2020-09-11 09:30:00,486.46,490.98,484.88,485.83,175594.0,486.46,490.98,484.88,485.83,175594.0
2020-09-11 09:35:00,485.24,488.63,483.21,487.86,82666.0,485.24,488.63,483.21,487.86,82666.0
2020-09-11 09:40:00,488.16,490.6,486.59,487.57,80292.0,488.16,490.6,486.59,487.57,80292.0
2020-09-11 09:45:00,487.07,493.73,486.7,493.47,109099.0,487.07,493.73,486.7,493.47,109099.0
2020-09-11 09:50:00,493.32,493.46,490.7,491.88,65941.0,493.32,493.46,490.7,491.88,65941.0
2020-09-11 09:55:00,491.4,491.78,485.41,487.05,84949.0,491.4,491.78,485.41,487.05,84949.0
2020-09-11 10:00:00,487.11,489.46,485.32,488.63,43070.0,487.11,489.46,485.32,488.63,43070.0
2020-09-11 10:05:00,488.28,489.64,485.8,486.48,34318.0,488.28,489.64,485.8,486.48,34318.0
2020-09-11 10:10:00,486.45,486.73,483.22,484.22,54283.0,486.45,486.73,483.22,484.22,54283.0
2020-09-11 10:15:00,484.81,488.3,483.41,487.88,29231.0,484.81,488.3,483.41,487.88,29231.0
2020-09-11 10:20:00,488.03,490.0,487.52,488.58,37798.0,488.03,490.0,487.52,488.58,37798.0
2020-09-11 10:25:00,488.8,489.25,486.78,489.25,21466.0,488.8,489.25,486.78,489.25,21466.0
2020-09-11 10:30:00,488.75,489.84,486.39,486.92,32687.0,488.75,489.84,486.39,486.92,32687.0
2020-09-11 10:35:00,486.44,488.95,485.0,487.08,25178.0,486.44,488.95,485.0,487.08,25178.0
2020-09-11 10:40:00,487.31,489.0,486.19,488.89,25863.0,487.31,489.0,486.19,488.89,25863.0
2020-09-11 10:45:00,488.95,490.89,488.93,490.56,43026.0,488.95,490.89,488.93,490.56,43026.0
2020-09-11 10:50:00,490.56,491.4,489.12,489.99,49933.0,490.56,491.4,489.12,489.99,49933.0
2020-09-11 10:55:00,489.74,489.85,488.0,488.18,21663.0,489.74,489.85,488.0,488.18,21663.0
2020-09-11 11:00:00,488.41,489.88,488.2,489.43,18130.0,488.41,489.88,488.2,489.43,18130.0
2020-09-11 11:05:00,489.7,489.98,488.61,489.25,21084.0,489.7,489.98,488.61,489.25,21084.0
2020-09-11 11:10:00,489.18,490.27,487.79,489.94,28331.0,489.18,490.27,487.79,489.94,28331.0
2020-09-11 11:15:00,489.87,489.96,488.08,488.8,24296.0,489.87,489.96,488.08,488.8,24296.0
2020-09-11 11:20:00,488.88,488.93,485.6,486.5,35022.0,488.88,488.93,485.6,486.5,35022.0
2020-09-11 11:25:00,486.28,486.28,484.85,485.96,29019.0,486.28,486.28,484.85,485.96,29019.0
2020-09-11 11:30:00,485.7,485.7,482.59,483.68,50706.0,485.7,485.7,482.59,483.68,50706.0
2020-09-11 11:35:00,483.5,484.8,482.32,484.79,31657.0,483.5,484.8,482.32,484.79,31657.0
2020-09-11 11:40:00,484.85,484.96,483.43,484.71,20990.0,484.85,484.96,483.43,484.71,20990.0
2020-09-11 11:45:00,484.58,484.84,483.9,483.91,24763.0,484.58,484.84,483.9,483.91,24763.0
2020-09-11 11:50:00,483.98,484.85,482.36,482.53,23384.0,483.98,484.85,482.36,482.53,23384.0
2020-09-11 11:55:00,482.48,483.05,481.2,481.3,33034.0,482.48,483.05,481.2,481.3,33034.0
2020-09-11 12:00:00,481.25,483.0,480.76,482.92,24665.0,481.25,483.0,480.76,482.92,24665.0
2020-09-11 12:05:00,482.8,483.04,481.73,481.8,29002.0,482.8,483.04,481.73,481.8,29002.0
2020-09-11 12:10:00,481.81,482.12,480.67,480.85,47474.0,481.81,482.12,480.67,480.85,47474.0
2020-09-11 12:15:00,480.74,481.65,480.05,481.65,24938.0,480.74,481.65,480.05,481.65,24938.0
2020-09-11 12:20:00,481.61,483.63,481.61,482.29,18539.0,481.61,483.63,481.61,482.29,18539.0
2020-09-11 12:25:00,482.21,483.25,482.1,482.59,26848.0,482.21,483.25,482.1,482.59,26848.0
2020-09-11 12:30:00,482.13,482.13,478.17,478.66,76658.0,482.13,482.13,478.17,478.66,76658.0
2020-09-11 12:35:00,478.68,479.02,477.14,478.48,53729.0,478.68,479.02,477.14,478.48,53729.0
2020-09-11 12:40:00,478.5,479.09,477.99,478.75,61000.0,478.5,479.09,477.99,478.75,61000.0
2020-09-11 12:45:00,478.63,480.2,478.59,479.5,25348.0,478.63,480.2,478.59,479.5,25348.0
2020-09-11 12:50:00,479.95,480.71,479.93,480.01,19286.0,479.95,480.71,479.93,480.01,19286.0
2020-09-11 12:55:00,479.91,480.05,478.02,478.68,28151.0,479.91,480.05,478.02,478.68,28151.0
2020-09-11 13:00:00,478.69,480.41,478.69,479.01,27171.0,478.69,480.41,478.69,479.01,27171.0
2020-09-11 13:05:00,479.0,479.54,478.35,478.9,24530.0,479.0,479.54,478.35,478.9,24530.0
2020-09-11 13:10:00,478.98,480.36,478.14,479.35,36707.0,478.98,480.36,478.14,479.35,36707.0
2020-09-11 13:15:00,479.62,481.08,479.37,480.47,46314.0,479.62,481.08,479.37,480.47,46314.0
2020-09-11 13:20:00,480.57,481.17,480.13,480.38,21264.0,480.57,481.17,480.13,480.38,21264.0
2020-09-11 13:25:00,480.31,480.73,478.64,478.91,26656.0,480.31,480.73,478.64,478.91,26656.0
2020-09-11 13:30:00,479.08,479.2,476.81,476.99,41496.0,479.08,479.2,476.81,476.99,41496.0
2020-09-11 13:35:00,477.55,479.51,477.37,479.47,32311.0,477.55,479.51,477.37,479.47,32311.0
2020-09-11 13:40:00,479.37,481.0,479.11,480.44,29801.0,479.37,481.0,479.11,480.44,29801.0
2020-09-11 13:45:00,480.6,481.52,480.24,481.52,20812.0,480.6,481.52,480.24,481.52,20812.0
2020-09-11 13:50:00,481.72,482.13,480.85,480.86,22329.0,481.72,482.13,480.85,480.86,22329.0
2020-09-11 13:55:00,481.14,481.59,479.0,479.08,18260.0,481.14,481.59,479.0,479.08,18260.0
2020-09-11 14:00:00,479.22,480.43,478.64,479.98,32999.0,479.22,480.43,478.64,479.98,32999.0
2020-09-11 14:05:00,480.03,482.19,479.92,481.96,29039.0,480.03,482.19,479.92,481.96,29039.0
2020-09-11 14:10:00,482.15,483.39,481.4,483.39,35905.0,482.15,483.39,481.4,483.39,35905.0
2020-09-11 14:15:00,483.61,483.65,481.85,481.85,22743.0,483.61,483.65,481.85,481.85,22743.0
2020-09-11 14:20:00,482.02,482.27,480.74,482.11,31812.0,482.02,482.27,480.74,482.11,31812.0
2020-09-11 14:25:00,482.1,482.5,481.34,481.36,19577.0,482.1,482.5,481.34,481.36,19577.0
2020-09-11 14:30:00,481.3,483.76,481.3,482.91,24096.0,481.3,483.76,481.3,482.91,24096.0
2020-09-11 14:35:00,483.0,484.59,482.96,484.21,23556.0,483.0,484.59,482.96,484.21,23556.0
2020-09-11 14:40:00,484.08,484.63,483.01,484.25,26837.0,484.08,484.63,483.01,484.25,26837.0
2020-09-11 14:45:00,483.96,483.96,482.73,483.37,12569.0,483.96,483.96,482.73,483.37,12569.0
2020-09-11 14:50:00,483.52,484.44,483.1,484.43,13172.0,483.52,484.44,483.1,484.43,13172.0
2020-09-11 14:55:00,484.53,485.07,482.35,482.35,24644.0,484.53,485.07,482.35,482.35,24644.0
2020-09-11 15:00:00,482.46,482.63,480.92,481.66,15284.0,482.46,482.63,480.92,481.66,15284.0
2020-09-11 15:05:00,481.69,481.92,480.27,480.78,16951.0,481.69,481.92,480.27,480.78,16951.0
2020-09-11 15:10:00,480.78,481.66,480.2,481.42,17446.0,480.78,481.66,480.2,481.42,17446.0
2020-09-11 15:15:00,481.53,483.37,481.26,482.85,15113.0,481.53,483.37,481.26,482.85,15113.0
2020-09-11 15:20:00,482.69,483.15,482.15,482.96,24022.0,482.69,483.15,482.15,482.96,24022.0
2020-09-11 15:25:00,482.85,484.5,482.07,483.95,28915.0,482.85,484.5,482.07,483.95,28915.0
2020-09-11 15:30:00,484.0,484.99,483.88,484.08,36215.0,484.0,484.99,483.88,484.08,36215.0
2020-09-11 15:35:00,483.97,484.23,481.89,482.12,46923.0,483.97,484.23,481.89,482.12,46923.0
2020-09-11 15:40:00,482.13,483.33,481.85,482.13,74314.0,482.13,483.33,481.85,482.13,74314.0
2020-09-11 15:45:00,482.03,482.54,480.62,482.0,47519.0,482.03,482.54,480.62,482.0,47519.0
2020-09-11 15:50:00,482.16,482.36,480.61,480.78,73644.0,482.16,482.36,480.61,480.78,73644.0
2020-09-11 15:55:00,480.96,482.51,480.93,482.44,74714.0,480.96,482.51,480.93,482.44,74714.0
2020-09-14 09:30:00,480.44,486.91,479.5,482.79,141140.0,480.44,486.91,479.5,482.79,141140.0
2020-09-14 09:35:00,483.08,483.88,479.3,480.08,84252.0,483.08,483.88,479.3,480.08,84252.0
2020-09-14 09:40:00,480.15,483.75,479.52,482.65,67530.0,480.15,483.75,479.52,482.65,67530.0
2020-09-14 09:45:00,482.63,485.6,482.63,484.5,51884.0,482.63,485.6,482.63,484.5,51884.0
2020-09-14 09:50:00,484.88,485.56,483.0,483.11,40078.0,484.88,485.56,483.0,483.11,40078.0
2020-09-14 09:55:00,483.47,486.39,483.2,485.73,29517.0,483.47,486.39,483.2,485.73,29517.0
2020-09-14 10:00:00,485.49,485.99,484.0,485.08,24478.0,485.49,485.99,484.0,485.08,24478.0
2020-09-14 10:05:00,485.19,486.51,484.74,486.51,32641.0,485.19,486.51,484.74,486.51,32641.0
2020-09-14 10:10:00,486.48,488.99,486.04,487.98,54999.0,486.48,488.99,486.04,487.98,54999.0
2020-09-14 10:15:00,487.62,488.49,486.81,487.85,18932.0,487.62,488.49,486.81,487.85,18932.0
2020-09-14 10:20:00,487.65,487.68,485.69,485.94,24710.0,487.65,487.68,485.69,485.94,24710.0
2020-09-14 10:25:00,485.93,486.68,485.38,486.25,27322.0,485.93,486.68,485.38,486.25,27322.0
2020-09-14 10:30:00,486.36,487.0,485.44,486.67,26386.0,486.36,487.0,485.44,486.67,26386.0
2020-09-14 10:35:00,486.73,487.82,485.27,485.35,32732.0,486.73,487.82,485.27,485.35,32732.0
2020-09-14 10:40:00,485.54,485.68,483.88,483.94,54553.0,485.54,485.68,483.88,483.94,54553.0
2020-09-14 10:45:00,483.96,484.92,482.43,482.7,38886.0,483.96,484.92,482.43,482.7,38886.0
2020-09-14 10:50:00,482.78,484.33,482.61,483.53,47780.0,482.78,484.33,482.61,483.53,47780.0
2020-09-14 10:55:00,483.65,484.37,482.9,483.96,45421.0,483.65,484.37,482.9,483.96,45421.0
2020-09-14 11:00:00,483.91,484.31,482.89,483.79,49464.0,483.91,484.31,482.89,483.79,49464.0
2020-09-14 11:05:00,483.67,484.14,483.13,483.23,36277.0,483.67,484.14,483.13,483.23,36277.0
2020-09-14 11:10:00,483.42,483.53,479.71,480.13,93490.0,483.42,483.53,479.71,480.13,93490.0
2020-09-14 11:15:00,480.16,483.0,480.08,482.74,56905.0,480.16,483.0,480.08,482.74,56905.0
2020-09-14 11:20:00,482.69,483.29,480.62,481.55,84881.0,482.69,483.29,480.62,481.55,84881.0
2020-09-14 11:25:00,481.55,482.16,481.0,481.67,18146.0,481.55,482.16,481.0,481.67,18146.0
2020-09-14 11:30:00,481.73,482.39,480.0,480.98,97970.0,481.73,482.39,480.0,480.98,97970.0
2020-09-14 11:35:00,481.26,481.79,479.75,481.0,44160.0,481.26,481.79,479.75,481.0,44160.0
2020-09-14 11:40:00,480.86,481.57,480.29,480.88,78556.0,480.86,481.57,480.29,480.88,78556.0
2020-09-14 11:45:00,480.73,480.99,479.1,479.36,55790.0,480.73,480.99,479.1,479.36,55790.0
2020-09-14 11:50:00,479.4,480.48,478.83,479.04,86759.0,479.4,480.48,478.83,479.04,86759.0
2020-09-14 11:55:00,479.17,479.88,478.78,479.2,52663.0,479.17,479.88,478.78,479.2,52663.0
2020-09-14 12:00:00,479.13,482.0,479.0,481.71,76555.0,479.13,482.0,479.0,481.71,76555.0
2020-09-14 12:05:00,481.7,481.71,479.2,479.2,27616.0,481.7,481.71,479.2,479.2,27616.0
2020-09-14 12:10:00,479.33,479.58,477.5,477.57,86277.0,479.33,479.58,477.5,477.57,86277.0
2020-09-14 12:15:00,477.72,477.72,474.98,475.06,134813.0,477.72,477.72,474.98,475.06,134813.0
2020-09-14 12:20:00,475.0,476.39,474.8,474.9,143947.0,475.0,476.39,474.8,474.9,143947.0
2020-09-14 12:25:00,474.97,475.08,473.23,474.85,113994.0,474.97,475.08,473.23,474.85,113994.0
2020-09-14 12:30:00,474.95,475.99,474.8,474.8,89233.0,474.95,475.99,474.8,474.8,89233.0
2020-09-14 12:35:00,475.04,476.21,474.85,475.07,74766.0,475.04,476.21,474.85,475.07,74766.0
2020-09-14 12:40:00,475.06,476.35,475.0,475.88,88593.0,475.06,476.35,475.0,475.88,88593.0
2020-09-14 12:45:00,475.83,476.42,474.84,474.85,66624.0,475.83,476.42,474.84,474.85,66624.0
2020-09-14 12:50:00,474.97,476.13,474.36,474.88,81236.0,474.97,476.13,474.36,474.88,81236.0
2020-09-14 12:55:00,474.89,475.7,474.3,475.7,48519.0,474.89,475.7,474.3,475.7,48519.0
2020-09-14 13:00:00,475.57,476.87,475.04,475.38,91594.0,475.57,476.87,475.04,475.38,91594.0
2020-09-14 13:05:00,475.28,475.6,472.67,473.05,80145.0,475.28,475.6,472.67,473.05,80145.0
2020-09-14 13:10:00,473.1,474.43,473.0,473.45,74321.0,473.1,474.43,473.0,473.45,74321.0
2020-09-14 13:15:00,473.41,473.69,472.3,472.55,76337.0,473.41,473.69,472.3,472.55,76337.0
2020-09-14 13:20:00,472.63,473.5,472.15,473.16,89103.0,472.63,473.5,472.15,473.16,89103.0
2020-09-14 13:25:00,473.03,474.52,472.5,473.91,66494.0,473.03,474.52,472.5,473.91,66494.0
2020-09-14 13:30:00,473.84,474.43,471.51,471.64,87828.0,473.84,474.43,471.51,471.64,87828.0
2020-09-14 13:35:00,471.62,473.62,471.3,473.34,52745.0,471.62,473.62,471.3,473.34,52745.0
2020-09-14 13:40:00,473.25,474.11,472.67,473.8,51521.0,473.25,474.11,472.67,473.8,51521.0
2020-09-14 13:45:00,473.7,474.92,473.15,474.74,39453.0,473.7,474.92,473.15,474.74,39453.0
2020-09-14 13:50:00,474.49,476.66,474.31,476.31,56220.0,474.49,476.66,474.31,476.31,56220.0
2020-09-14 13:55:00,476.25,476.66,475.28,476.3,51463.0,476.25,476.66,475.28,476.3,51463.0
2020-09-14 14:00:00,476.2,476.23,474.0,475.41,102256.0,476.2,476.23,474.0,475.41,102256.0
2020-09-14 14:05:00,475.45,478.17,475.43,477.93,84072.0,475.45,478.17,475.43,477.93,84072.0
2020-09-14 14:10:00,477.88,477.99,476.75,477.28,55047.0,477.88,477.99,476.75,477.28,55047.0
2020-09-14 14:15:00,477.22,477.63,476.6,477.19,33398.0,477.22,477.63,476.6,477.19,33398.0
2020-09-14 14:20:00,477.07,477.6,476.37,476.56,71744.0,477.07,477.6,476.37,476.56,71744.0
2020-09-14 14:25:00,476.41,476.95,475.38,475.83,28778.0,476.41,476.95,475.38,475.83,28778.0
2020-09-14 14:30:00,475.91,476.45,475.11,475.56,32584.0,475.91,476.45,475.11,475.56,32584.0
2020-09-14 14:35:00,475.65,475.8,474.27,474.55,32333.0,475.65,475.8,474.27,474.55,32333.0
2020-09-14 14:40:00,474.53,475.36,473.55,474.17,62386.0,474.53,475.36,473.55,474.17,62386.0
2020-09-14 14:45:00,474.42,475.0,473.56,474.55,58073.0,474.42,475.0,473.56,474.55,58073.0
2020-09-14 14:50:00,474.53,476.66,474.23,475.96,73893.0,474.53,476.66,474.23,475.96,73893.0
2020-09-14 14:55:00,475.79,476.0,474.53,475.45,47669.0,475.79,476.0,474.53,475.45,47669.0
2020-09-14 15:00:00,475.72,476.53,475.4,475.88,46499.0,475.72,476.53,475.4,475.88,46499.0
2020-09-14 15:05:00,476.0,477.17,475.83,476.47,37835.0,476.0,477.17,475.83,476.47,37835.0
2020-09-14 15:10:00,476.34,476.91,475.49,476.14,29150.0,476.34,476.91,475.49,476.14,29150.0
2020-09-14 15:15:00,476.22,476.79,475.25,476.54,45512.0,476.22,476.79,475.25,476.54,45512.0
2020-09-14 15:20:00,476.56,476.71,474.31,474.81,46418.0,476.56,476.71,474.31,474.81,46418.0
2020-09-14 15:25:00,474.64,476.41,474.64,476.32,42451.0,474.64,476.41,474.64,476.32,42451.0
2020-09-14 15:30:00,476.38,476.97,476.0,476.41,47182.0,476.38,476.97,476.0,476.41,47182.0
2020-09-14 15:35:00,476.35,477.36,476.17,477.24,46343.0,476.35,477.36,476.17,477.24,46343.0
2020-09-14 15:40:00,477.15,477.5,476.66,477.3,59947.0,477.15,477.5,476.66,477.3,59947.0
2020-09-14 15:45:00,477.3,477.92,476.75,477.27,65389.0,477.3,477.92,476.75,477.27,65389.0
2020-09-14 15:50:00,477.15,477.21,475.64,476.3,95629.0,477.15,477.21,475.64,476.3,95629.0
2020-09-14 15:55:00,476.44,476.68,475.3,476.1,134883.0,476.44,476.68,475.3,476.1,134883.0
2020-09-15 09:30:00,484.0,484.98,481.66,482.92,127961.0,484.0,484.98,481.66,482.92,127961.0
2020-09-15 09:35:00,482.93,488.18,481.63,487.99,160803.0,482.93,488.18,481.63,487.99,160803.0
2020-09-15 09:40:00,488.19,489.71,486.13,488.72,147720.0,488.19,489.71,486.13,488.72,147720.0
2020-09-15 09:45:00,489.12,493.83,488.35,492.17,219299.0,489.12,493.83,488.35,492.17,219299.0
2020-09-15 09:50:00,492.37,494.69,490.5,494.32,125085.0,492.37,494.69,490.5,494.32,125085.0
2020-09-15 09:55:00,494.25,495.2,492.76,493.79,93017.0,494.25,495.2,492.76,493.79,93017.0
2020-09-15 10:00:00,493.93,494.42,492.07,492.21,53584.0,493.93,494.42,492.07,492.21,53584.0
2020-09-15 10:05:00,492.0,493.6,491.13,493.24,52487.0,492.0,493.6,491.13,493.24,52487.0
2020-09-15 10:10:00,493.24,494.37,490.35,491.15,64110.0,493.24,494.37,490.35,491.15,64110.0
2020-09-15 10:15:00,491.32,491.74,490.07,491.03,43469.0,491.32,491.74,490.07,491.03,43469.0
2020-09-15 10:20:00,490.72,492.48,489.6,490.0,53384.0,490.72,492.48,489.6,490.0,53384.0
2020-09-15 10:25:00,490.0,492.42,489.86,492.24,31298.0,490.0,492.42,489.86,492.24,31298.0
2020-09-15 10:30:00,492.28,493.24,491.12,491.54,46174.0,492.28,493.24,491.12,491.54,46174.0
2020-09-15 10:35:00,491.22,492.96,490.36,491.08,28658.0,491.22,492.96,490.36,491.08,28658.0
2020-09-15 10:40:00,490.99,491.08,488.08,488.71,69816.0,490.99,491.08,488.08,488.71,69816.0
2020-09-15 10:45:00,488.87,490.73,488.07,489.84,39294.0,488.87,490.73,488.07,489.84,39294.0
2020-09-15 10:50:00,489.85,492.0,489.1,491.34,33037.0,489.85,492.0,489.1,491.34,33037.0
2020-09-15 10:55:00,491.31,491.82,491.1,491.3,20246.0,491.31,491.82,491.1,491.3,20246.0
2020-09-15 11:00:00,491.37,492.43,490.6,491.9,36275.0,491.37,492.43,490.6,491.9,36275.0
2020-09-15 11:05:00,491.95,492.95,491.5,492.89,27281.0,491.95,492.95,491.5,492.89,27281.0
2020-09-15 11:10:00,492.95,493.18,492.01,492.26,28534.0,492.95,493.18,492.01,492.26,28534.0
2020-09-15 11:15:00,492.24,492.56,491.4,491.4,16382.0,492.24,492.56,491.4,491.4,16382.0
2020-09-15 11:20:00,491.43,491.81,491.13,491.13,15127.0,491.43,491.81,491.13,491.13,15127.0
2020-09-15 11:25:00,491.16,492.56,490.86,491.85,23927.0,491.16,492.56,490.86,491.85,23927.0
2020-09-15 11:30:00,491.92,492.84,491.87,492.3,15273.0,491.92,492.84,491.87,492.3,15273.0
2020-09-15 11:35:00,492.49,493.39,492.36,493.38,23659.0,492.49,493.39,492.36,493.38,23659.0
2020-09-15 11:40:00,493.39,494.37,493.0,493.0,55995.0,493.39,494.37,493.0,493.0,55995.0
2020-09-15 11:45:00,492.84,493.31,491.12,492.52,37561.0,492.84,493.31,491.12,492.52,37561.0
2020-09-15 11:50:00,492.77,492.89,491.42,491.78,28119.0,492.77,492.89,491.42,491.78,28119.0
2020-09-15 11:55:00,491.9,492.82,491.77,492.45,19380.0,491.9,492.82,491.77,492.45,19380.0
2020-09-15 12:00:00,492.57,493.65,492.57,493.65,22384.0,492.57,493.65,492.57,493.65,22384.0
2020-09-15 12:05:00,493.51,494.77,493.43,493.89,36910.0,493.51,494.77,493.43,493.89,36910.0
2020-09-15 12:10:00,493.98,493.98,493.4,493.78,29802.0,493.98,493.98,493.4,493.78,29802.0
2020-09-15 12:15:00,493.85,494.0,493.29,493.85,20147.0,493.85,494.0,493.29,493.85,20147.0
2020-09-15 12:20:00,493.81,494.43,493.5,494.1,20171.0,493.81,494.43,493.5,494.1,20171.0
2020-09-15 12:25:00,494.1,495.7,493.9,495.33,50328.0,494.1,495.7,493.9,495.33,50328.0
2020-09-15 12:30:00,495.46,496.12,494.83,494.88,39297.0,495.46,496.12,494.83,494.88,39297.0
2020-09-15 12:35:00,495.12,495.63,494.4,495.09,30225.0,495.12,495.63,494.4,495.09,30225.0
2020-09-15 12:40:00,495.24,495.85,494.88,495.57,27999.0,495.24,495.85,494.88,495.57,27999.0
2020-09-15 12:45:00,495.69,495.97,494.77,495.11,15440.0,495.69,495.97,494.77,495.11,15440.0
2020-09-15 12:50:00,495.15,495.97,495.0,495.78,14490.0,495.15,495.97,495.0,495.78,14490.0
2020-09-15 12:55:00,495.89,495.99,495.22,495.27,19756.0,495.89,495.99,495.22,495.27,19756.0
2020-09-15 13:00:00,495.55,496.03,494.66,494.83,22237.0,495.55,496.03,494.66,494.83,22237.0
2020-09-15 13:05:00,494.95,495.92,494.39,495.8,30450.0,494.95,495.92,494.39,495.8,30450.0
2020-09-15 13:10:00,495.83,496.91,495.8,496.29,41634.0,495.83,496.91,495.8,496.29,41634.0
2020-09-15 13:15:00,496.38,496.97,496.17,496.54,29788.0,496.38,496.97,496.17,496.54,29788.0
2020-09-15 13:20:00,496.44,496.46,495.71,496.23,23355.0,496.44,496.46,495.71,496.23,23355.0
2020-09-15 13:25:00,496.16,496.8,495.94,496.32,23515.0,496.16,496.8,495.94,496.32,23515.0
2020-09-15 13:30:00,496.3,496.63,495.81,496.63,28151.0,496.3,496.63,495.81,496.63,28151.0
2020-09-15 13:35:00,496.69,497.22,496.28,496.79,21507.0,496.69,497.22,496.28,496.79,21507.0
2020-09-15 13:40:00,496.96,497.4,496.77,497.21,17204.0,496.96,497.4,496.77,497.21,17204.0
2020-09-15 13:45:00,497.14,497.47,496.45,496.61,24183.0,497.14,497.47,496.45,496.61,24183.0
2020-09-15 13:50:00,496.6,497.02,496.01,496.45,23958.0,496.6,497.02,496.01,496.45,23958.0
2020-09-15 13:55:00,496.45,496.76,495.89,496.11,20143.0,496.45,496.76,495.89,496.11,20143.0
2020-09-15 14:00:00,496.21,496.82,495.39,495.39,38562.0,496.21,496.82,495.39,495.39,38562.0
2020-09-15 14:05:00,495.42,495.89,494.4,494.66,34650.0,495.42,495.89,494.4,494.66,34650.0
2020-09-15 14:10:00,494.63,495.92,494.55,495.66,32411.0,494.63,495.92,494.55,495.66,32411.0
2020-09-15 14:15:00,495.48,496.07,495.39,495.58,16424.0,495.48,496.07,495.39,495.58,16424.0
2020-09-15 14:20:00,495.65,496.22,494.7,495.8,20556.0,495.65,496.22,494.7,495.8,20556.0
2020-09-15 14:25:00,495.9,496.32,495.38,495.88,14231.0,495.9,496.32,495.38,495.88,14231.0
2020-09-15 14:30:00,495.75,495.9,494.66,494.79,15398.0,495.75,495.9,494.66,494.79,15398.0
2020-09-15 14:35:00,494.9,496.09,494.9,495.72,20214.0,494.9,496.09,494.9,495.72,20214.0
2020-09-15 14:40:00,495.76,496.3,495.63,496.11,24912.0,495.76,496.3,495.63,496.11,24912.0
2020-09-15 14:45:00,496.06,497.4,496.0,496.99,26086.0,496.06,497.4,496.0,496.99,26086.0
2020-09-15 14:50:00,496.87,497.35,496.68,497.05,20945.0,496.87,497.35,496.68,497.05,20945.0
2020-09-15 14:55:00,496.99,497.4,496.73,496.77,27654.0,496.99,497.4,496.73,496.77,27654.0
2020-09-15 15:00:00,496.87,497.23,496.6,496.68,31524.0,496.87,497.23,496.6,496.68,31524.0
2020-09-15 15:05:00,496.61,496.62,494.46,495.12,62437.0,496.61,496.62,494.46,495.12,62437.0
2020-09-15 15:10:00,494.97,495.43,494.57,494.88,38603.0,494.97,495.43,494.57,494.88,38603.0
2020-09-15 15:15:00,494.84,495.33,494.72,494.96,31777.0,494.84,495.33,494.72,494.96,31777.0
2020-09-15 15:20:00,495.14,495.22,494.18,494.6,25210.0,495.14,495.22,494.18,494.6,25210.0
2020-09-15 15:25:00,494.62,495.97,494.28,495.74,40085.0,494.62,495.97,494.28,495.74,40085.0
2020-09-15 15:30:00,495.67,496.0,494.29,494.53,53773.0,495.67,496.0,494.29,494.53,53773.0
2020-09-15 15:35:00,494.53,494.99,492.31,492.68,40521.0,494.53,494.99,492.31,492.68,40521.0
2020-09-15 15:40:00,492.67,494.15,492.47,493.17,38244.0,492.67,494.15,492.47,493.17,38244.0
2020-09-15 15:45:00,493.23,494.43,492.96,494.17,36343.0,493.23,494.43,492.96,494.17,36343.0
2020-09-15 15:50:00,494.13,495.6,492.93,495.56,78329.0,494.13,495.6,492.93,495.56,78329.0
2020-09-15 15:55:00,495.55,496.55,495.5,496.3,117897.0,495.55,496.55,495.5,496.3,117897.0
2020-09-16 09:30:00,500.4,504.66,496.8,502.52,216723.0,500.4,504.66,496.8,502.52,216723.0
2020-09-16 09:35:00,502.52,504.3,500.2,500.71,82370.0,502.52,504.3,500.2,500.71,82370.0
2020-09-16 09:40:00,500.72,501.75,497.48,497.48,75092.0,500.72,501.75,497.48,497.48,75092.0
2020-09-16 09:45:00,497.8,498.04,493.0,493.31,87175.0,497.8,498.04,493.0,493.31,87175.0
2020-09-16 09:50:00,493.51,495.66,492.72,495.24,68883.0,493.51,495.66,492.72,495.24,68883.0
2020-09-16 09:55:00,495.7,497.0,495.0,496.3,50891.0,495.7,497.0,495.0,496.3,50891.0
2020-09-16 10:00:00,496.31,496.51,494.76,495.17,41595.0,496.31,496.51,494.76,495.17,41595.0
2020-09-16 10:05:00,495.2,495.67,494.2,495.29,28244.0,495.2,495.67,494.2,495.29,28244.0
2020-09-16 10:10:00,495.5,496.89,494.67,495.33,26786.0,495.5,496.89,494.67,495.33,26786.0
2020-09-16 10:15:00,495.15,495.54,491.22,491.69,77100.0,495.15,495.54,491.22,491.69,77100.0
2020-09-16 10:20:00,491.83,493.55,491.7,493.12,52671.0,491.83,493.55,491.7,493.12,52671.0
2020-09-16 10:25:00,493.48,493.76,492.01,493.52,31191.0,493.48,493.76,492.01,493.52,31191.0
2020-09-16 10:30:00,493.58,494.22,490.55,491.43,48989.0,493.58,494.22,490.55,491.43,48989.0
2020-09-16 10:35:00,491.32,491.52,488.66,489.95,59506.0,491.32,491.52,488.66,489.95,59506.0
2020-09-16 10:40:00,490.14,491.62,489.76,490.5,45845.0,490.14,491.62,489.76,490.5,45845.0
2020-09-16 10:45:00,490.69,490.85,487.5,489.48,44848.0,490.69,490.85,487.5,489.48,44848.0
2020-09-16 10:50:00,489.58,490.42,488.88,489.75,23428.0,489.58,490.42,488.88,489.75,23428.0
2020-09-16 10:55:00,489.53,490.88,489.32,489.74,19125.0,489.53,490.88,489.32,489.74,19125.0
2020-09-16 11:00:00,489.5,490.9,489.37,490.3,20424.0,489.5,490.9,489.37,490.3,20424.0
2020-09-16 11:05:00,490.13,491.03,489.8,490.5,22192.0,490.13,491.03,489.8,490.5,22192.0
2020-09-16 11:10:00,490.76,491.58,489.59,491.39,18210.0,490.76,491.58,489.59,491.39,18210.0
2020-09-16 11:15:00,491.37,493.5,491.37,493.19,37612.0,491.37,493.5,491.37,493.19,37612.0
2020-09-16 11:20:00,493.21,493.99,493.03,493.47,34847.0,493.21,493.99,493.03,493.47,34847.0
2020-09-16 11:25:00,493.79,493.79,492.62,493.07,14923.0,493.79,493.79,492.62,493.07,14923.0
2020-09-16 11:30:00,492.73,494.36,492.73,494.09,18367.0,492.73,494.36,492.73,494.09,18367.0
2020-09-16 11:35:00,494.05,494.86,493.8,493.88,17398.0,494.05,494.86,493.8,493.88,17398.0
2020-09-16 11:40:00,493.89,494.17,493.5,493.63,21128.0,493.89,494.17,493.5,493.63,21128.0
2020-09-16 11:45:00,493.67,494.04,492.56,492.76,13766.0,493.67,494.04,492.56,492.76,13766.0
2020-09-16 11:50:00,492.89,493.04,492.09,492.37,15906.0,492.89,493.04,492.09,492.37,15906.0
2020-09-16 11:55:00,492.25,492.25,491.44,491.74,10138.0,492.25,492.25,491.44,491.74,10138.0
2020-09-16 12:00:00,491.75,492.78,491.75,492.68,16961.0,491.75,492.78,491.75,492.68,16961.0
2020-09-16 12:05:00,492.54,492.76,491.95,492.28,8814.0,492.54,492.76,491.95,492.28,8814.0
2020-09-16 12:10:00,492.39,492.56,490.51,490.87,18066.0,492.39,492.56,490.51,490.87,18066.0
2020-09-16 12:15:00,490.97,491.22,490.16,490.69,17314.0,490.97,491.22,490.16,490.69,17314.0
2020-09-16 12:20:00,490.68,491.22,490.68,490.71,20514.0,490.68,491.22,490.68,490.71,20514.0
2020-09-16 12:25:00,490.73,491.56,490.36,491.07,31725.0,490.73,491.56,490.36,491.07,31725.0
2020-09-16 12:30:00,490.99,491.31,490.38,490.84,15182.0,490.99,491.31,490.38,490.84,15182.0
2020-09-16 12:35:00,490.85,492.23,490.77,492.11,12154.0,490.85,492.23,490.77,492.11,12154.0
2020-09-16 12:40:00,491.85,492.07,491.2,491.74,20940.0,491.85,492.07,491.2,491.74,20940.0
2020-09-16 12:45:00,491.76,492.1,491.24,491.87,26421.0,491.76,492.1,491.24,491.87,26421.0
2020-09-16 12:50:00,491.77,492.67,491.77,492.58,15898.0,491.77,492.67,491.77,492.58,15898.0
2020-09-16 12:55:00,492.66,493.21,492.64,492.75,17192.0,492.66,493.21,492.64,492.75,17192.0
2020-09-16 13:00:00,492.78,493.82,492.62,493.62,24613.0,492.78,493.82,492.62,493.62,24613.0
2020-09-16 13:05:00,493.65,493.8,492.65,493.08,32911.0,493.65,493.8,492.65,493.08,32911.0
2020-09-16 13:10:00,492.94,493.05,492.04,492.45,32562.0,492.94,493.05,492.04,492.45,32562.0
2020-09-16 13:15:00,492.38,492.47,491.39,491.68,15474.0,492.38,492.47,491.39,491.68,15474.0
2020-09-16 13:20:00,491.63,491.75,490.89,491.01,13106.0,491.63,491.75,490.89,491.01,13106.0
2020-09-16 13:25:00,491.12,491.12,489.83,489.96,18667.0,491.12,491.12,489.83,489.96,18667.0
2020-09-16 13:30:00,489.89,490.4,489.58,489.81,25007.0,489.89,490.4,489.58,489.81,25007.0
2020-09-16 13:35:00,489.83,490.16,489.58,489.66,18601.0,489.83,490.16,489.58,489.66,18601.0
2020-09-16 13:40:00,489.71,490.56,489.13,490.46,33674.0,489.71,490.56,489.13,490.46,33674.0
2020-09-16 13:45:00,490.37,490.74,489.87,489.97,12801.0,490.37,490.74,489.87,489.97,12801.0
2020-09-16 13:50:00,489.78,490.88,489.75,490.84,10305.0,489.78,490.88,489.75,490.84,10305.0
2020-09-16 13:55:00,490.82,491.39,490.48,491.39,15754.0,490.82,491.39,490.48,491.39,15754.0
2020-09-16 14:00:00,491.6,492.63,491.01,491.01,30840.0,491.6,492.63,491.01,491.01,30840.0
2020-09-16 14:05:00,491.19,491.49,490.15,490.18,19789.0,491.19,491.49,490.15,490.18,19789.0
2020-09-16 14:10:00,490.48,491.94,489.82,491.81,14064.0,490.48,491.94,489.82,491.81,14064.0
2020-09-16 14:15:00,491.77,494.62,491.77,493.45,31889.0,491.77,494.62,491.77,493.45,31889.0
2020-09-16 14:20:00,493.29,494.0,493.21,493.43,23400.0,493.29,494.0,493.21,493.43,23400.0
2020-09-16 14:25:00,493.5,494.72,493.35,494.41,22274.0,493.5,494.72,493.35,494.41,22274.0
2020-09-16 14:30:00,494.6,495.21,492.65,493.23,41712.0,494.6,495.21,492.65,493.23,41712.0
2020-09-16 14:35:00,493.44,494.5,492.77,494.32,27028.0,493.44,494.5,492.77,494.32,27028.0
2020-09-16 14:40:00,494.3,494.42,492.0,492.18,25315.0,494.3,494.42,492.0,492.18,25315.0
2020-09-16 14:45:00,492.12,492.35,490.01,490.73,49022.0,492.12,492.35,490.01,490.73,49022.0
2020-09-16 14:50:00,490.51,490.62,489.08,489.23,34024.0,490.51,490.62,489.08,489.23,34024.0
2020-09-16 14:55:00,489.38,490.15,489.07,489.99,30682.0,489.38,490.15,489.07,489.99,30682.0
2020-09-16 15:00:00,489.5,490.66,489.3,489.93,42916.0,489.5,490.66,489.3,489.93,42916.0
2020-09-16 15:05:00,489.63,489.69,488.1,488.45,36468.0,489.63,489.69,488.1,488.45,36468.0
2020-09-16 15:10:00,488.34,488.78,486.3,487.24,38745.0,488.34,488.78,486.3,487.24,38745.0
2020-09-16 15:15:00,487.07,488.08,486.0,488.07,47435.0,487.07,488.08,486.0,488.07,47435.0
2020-09-16 15:20:00,487.75,488.28,486.7,486.87,32678.0,487.75,488.28,486.7,486.87,32678.0
2020-09-16 15:25:00,486.9,487.66,485.87,486.02,25036.0,486.9,487.66,485.87,486.02,25036.0
2020-09-16 15:30:00,485.85,486.23,483.31,484.69,52325.0,485.85,486.23,483.31,484.69,52325.0
2020-09-16 15:35:00,484.86,485.81,484.0,484.2,31439.0,484.86,485.81,484.0,484.2,31439.0
2020-09-16 15:40:00,484.35,485.68,483.64,485.2,25538.0,484.35,485.68,483.64,485.2,25538.0
2020-09-16 15:45:00,485.25,487.04,484.86,484.99,41151.0,485.25,487.04,484.86,484.99,41151.0
2020-09-16 15:50:00,485.02,486.24,484.21,484.38,56302.0,485.02,486.24,484.21,484.38,56302.0
2020-09-16 15:55:00,484.49,484.93,483.42,483.51,111073.0,484.49,484.93,483.42,483.51,111073.0
2020-09-17 09:30:00,475.23,477.86,473.82,475.41,146349.0,475.23,477.86,473.82,475.41,146349.0
2020-09-17 09:35:00,475.5,478.4,475.0,475.72,65600.0,475.5,478.4,475.0,475.72,65600.0
2020-09-17 09:40:00,475.78,477.88,472.77,473.13,64040.0,475.78,477.88,472.77,473.13,64040.0
2020-09-17 09:45:00,472.72,475.0,472.2,473.58,45950.0,472.72,475.0,472.2,473.58,45950.0
2020-09-17 09:50:00,473.8,476.25,473.03,475.99,40372.0,473.8,476.25,473.03,475.99,40372.0
2020-09-17 09:55:00,475.31,476.77,474.28,475.03,52655.0,475.31,476.77,474.28,475.03,52655.0
2020-09-17 10:00:00,475.23,475.99,473.52,474.0,41404.0,475.23,475.99,473.52,474.0,41404.0
2020-09-17 10:05:00,474.21,477.6,473.77,476.44,45676.0,474.21,477.6,473.77,476.44,45676.0
2020-09-17 10:10:00,476.32,476.44,473.26,473.8,46703.0,476.32,476.44,473.26,473.8,46703.0
2020-09-17 10:15:00,473.74,474.0,471.43,473.01,58523.0,473.74,474.0,471.43,473.01,58523.0
2020-09-17 10:20:00,473.67,475.54,471.58,471.9,55556.0,473.67,475.54,471.58,471.9,55556.0
2020-09-17 10:25:00,472.03,472.63,470.77,472.34,43963.0,472.03,472.63,470.77,472.34,43963.0
2020-09-17 10:30:00,472.03,472.6,470.86,472.35,29861.0,472.03,472.6,470.86,472.35,29861.0
2020-09-17 10:35:00,472.53,474.57,471.38,473.81,36706.0,472.53,474.57,471.38,473.81,36706.0
2020-09-17 10:40:00,473.82,475.78,473.65,475.4,31487.0,473.82,475.78,473.65,475.4,31487.0
2020-09-17 10:45:00,475.54,476.42,475.08,476.0,28198.0,475.54,476.42,475.08,476.0,28198.0
2020-09-17 10:50:00,476.17,476.5,474.77,475.58,20230.0,476.17,476.5,474.77,475.58,20230.0
2020-09-17 10:55:00,475.64,475.64,472.89,473.31,34157.0,475.64,475.64,472.89,473.31,34157.0
2020-09-17 11:00:00,472.94,474.41,472.94,474.02,22572.0,472.94,474.41,472.94,474.02,22572.0
2020-09-17 11:05:00,474.24,475.2,473.8,474.54,42744.0,474.24,475.2,473.8,474.54,42744.0
2020-09-17 11:10:00,474.68,474.83,473.16,474.12,26780.0,474.68,474.83,473.16,474.12,26780.0
2020-09-17 11:15:00,474.43,476.65,473.85,474.67,39606.0,474.43,476.65,473.85,474.67,39606.0
2020-09-17 11:20:00,474.43,474.53,472.69,472.96,33546.0,474.43,474.53,472.69,472.96,33546.0
2020-09-17 11:25:00,473.17,473.86,472.65,473.34,25561.0,473.17,473.86,472.65,473.34,25561.0
2020-09-17 11:30:00,473.46,475.0,472.5,472.59,37196.0,473.46,475.0,472.5,472.59,37196.0
2020-09-17 11:35:00,472.95,473.3,472.21,473.05,23526.0,472.95,473.3,472.21,473.05,23526.0
2020-09-17 11:40:00,473.23,473.98,471.13,471.22,30099.0,473.23,473.98,471.13,471.22,30099.0
2020-09-17 11:45:00,471.51,471.9,470.17,470.19,62647.0,471.51,471.9,470.17,470.19,62647.0
2020-09-17 11:50:00,470.39,471.34,469.88,471.34,79221.0,470.39,471.34,469.88,471.34,79221.0
2020-09-17 11:55:00,470.85,471.47,469.33,469.6,33116.0,470.85,471.47,469.33,469.6,33116.0
2020-09-17 12:00:00,469.68,471.25,469.32,470.79,24182.0,469.68,471.25,469.32,470.79,24182.0
2020-09-17 12:05:00,471.0,471.0,468.61,468.9,24064.0,471.0,471.0,468.61,468.9,24064.0
2020-09-17 12:10:00,469.18,469.67,466.01,466.9,63189.0,469.18,469.67,466.01,466.9,63189.0
2020-09-17 12:15:00,466.94,467.88,465.57,467.2,62650.0,466.94,467.88,465.57,467.2,62650.0
2020-09-17 12:20:00,467.03,467.52,466.13,467.07,44079.0,467.03,467.52,466.13,467.07,44079.0
2020-09-17 12:25:00,466.94,467.64,465.67,467.51,37155.0,466.94,467.64,465.67,467.51,37155.0
2020-09-17 12:30:00,467.56,468.0,466.18,467.23,45570.0,467.56,468.0,466.18,467.23,45570.0
2020-09-17 12:35:00,467.3,467.55,466.0,466.15,44955.0,467.3,467.55,466.0,466.15,44955.0
2020-09-17 12:40:00,466.23,466.9,465.01,465.48,38961.0,466.23,466.9,465.01,465.48,38961.0
2020-09-17 12:45:00,465.3,465.39,463.5,464.11,67222.0,465.3,465.39,463.5,464.11,67222.0
2020-09-17 12:50:00,464.11,465.46,463.27,465.3,42375.0,464.11,465.46,463.27,465.3,42375.0
2020-09-17 12:55:00,465.14,466.56,465.02,466.2,31869.0,465.14,466.56,465.02,466.2,31869.0
2020-09-17 13:00:00,466.19,466.83,465.65,465.94,22747.0,466.19,466.83,465.65,465.94,22747.0
2020-09-17 13:05:00,465.75,466.85,465.0,466.6,33129.0,465.75,466.85,465.0,466.6,33129.0
2020-09-17 13:10:00,466.39,466.92,465.12,465.55,24180.0,466.39,466.92,465.12,465.55,24180.0
2020-09-17 13:15:00,465.74,465.99,464.0,464.14,35158.0,465.74,465.99,464.0,464.14,35158.0
2020-09-17 13:20:00,463.98,465.3,463.91,465.02,23058.0,463.98,465.3,463.91,465.02,23058.0
2020-09-17 13:25:00,465.17,466.19,464.88,466.02,20471.0,465.17,466.19,464.88,466.02,20471.0
2020-09-17 13:30:00,465.91,467.0,465.87,466.67,32844.0,465.91,467.0,465.87,466.67,32844.0
2020-09-17 13:35:00,466.68,467.47,465.9,467.34,21859.0,466.68,467.47,465.9,467.34,21859.0
2020-09-17 13:40:00,467.47,468.53,467.13,468.12,31897.0,467.47,468.53,467.13,468.12,31897.0
2020-09-17 13:45:00,468.04,468.25,467.41,467.93,31305.0,468.04,468.25,467.41,467.93,31305.0
2020-09-17 13:50:00,467.93,468.31,467.1,467.31,27865.0,467.93,468.31,467.1,467.31,27865.0
2020-09-17 13:55:00,467.35,467.35,466.26,466.79,26447.0,467.35,467.35,466.26,466.79,26447.0
2020-09-17 14:00:00,467.08,468.49,467.07,468.41,36405.0,467.08,468.49,467.07,468.41,36405.0
2020-09-17 14:05:00,468.29,470.0,468.29,469.74,54276.0,468.29,470.0,468.29,469.74,54276.0
2020-09-17 14:10:00,469.75,470.71,469.56,470.43,28916.0,469.75,470.71,469.56,470.43,28916.0
2020-09-17 14:15:00,470.42,471.85,469.54,469.54,46405.0,470.42,471.85,469.54,469.54,46405.0
2020-09-17 14:20:00,469.84,469.87,468.6,468.98,23967.0,469.84,469.87,468.6,468.98,23967.0
2020-09-17 14:25:00,469.02,469.15,467.5,467.5,25130.0,469.02,469.15,467.5,467.5,25130.0
2020-09-17 14:30:00,467.41,468.16,466.52,466.76,24143.0,467.41,468.16,466.52,466.76,24143.0
2020-09-17 14:35:00,466.74,467.12,466.08,466.25,34474.0,466.74,467.12,466.08,466.25,34474.0
2020-09-17 14:40:00,466.31,467.0,465.93,466.31,29787.0,466.31,467.0,465.93,466.31,29787.0
2020-09-17 14:45:00,466.48,468.2,466.37,467.36,26800.0,466.48,468.2,466.37,467.36,26800.0
2020-09-17 14:50:00,467.5,467.55,466.39,467.15,14969.0,467.5,467.55,466.39,467.15,14969.0
2020-09-17 14:55:00,467.25,467.82,466.81,467.34,17670.0,467.25,467.82,466.81,467.34,17670.0
2020-09-17 15:00:00,467.14,467.51,465.11,465.38,20501.0,467.14,467.51,465.11,465.38,20501.0
2020-09-17 15:05:00,465.25,466.72,465.16,466.04,23151.0,465.25,466.72,465.16,466.04,23151.0
2020-09-17 15:10:00,466.06,469.0,465.9,468.63,33490.0,466.06,469.0,465.9,468.63,33490.0
2020-09-17 15:15:00,468.8,469.04,468.06,468.28,29885.0,468.8,469.04,468.06,468.28,29885.0
2020-09-17 15:20:00,468.17,469.06,467.46,467.46,24004.0,468.17,469.06,467.46,467.46,24004.0
2020-09-17 15:25:00,467.49,467.5,465.68,465.74,36608.0,467.49,467.5,465.68,465.74,36608.0
2020-09-17 15:30:00,465.72,467.81,465.5,467.81,53134.0,465.72,467.81,465.5,467.81,53134.0
2020-09-17 15:35:00,467.59,468.11,467.07,467.84,30974.0,467.59,468.11,467.07,467.84,30974.0
2020-09-17 15:40:00,467.89,468.69,467.47,467.47,48536.0,467.89,468.69,467.47,467.47,48536.0
2020-09-17 15:45:00,467.59,469.09,467.2,468.77,40851.0,467.59,469.09,467.2,468.77,40851.0
2020-09-17 15:50:00,468.68,470.4,468.16,470.28,95538.0,468.68,470.4,468.16,470.28,95538.0
2020-09-17 15:55:00,470.12,470.6,469.43,470.25,140061.0,470.12,470.6,469.43,470.25,140061.0
2020-09-18 09:30:00,472.51,474.0,469.37,470.02,577067.0,472.51,474.0,469.37,470.02,577067.0
2020-09-18 09:35:00,470.0,472.23,467.41,468.08,62253.0,470.0,472.23,467.41,468.08,62253.0
2020-09-18 09:40:00,468.31,471.5,467.62,470.61,42536.0,468.31,471.5,467.62,470.61,42536.0
2020-09-18 09:45:00,470.61,471.25,468.31,468.75,28279.0,470.61,471.25,468.31,468.75,28279.0
2020-09-18 09:50:00,469.03,470.46,467.55,470.19,25837.0,469.03,470.46,467.55,470.19,25837.0
2020-09-18 09:55:00,470.17,471.0,469.5,470.87,51647.0,470.17,471.0,469.5,470.87,51647.0
2020-09-18 10:00:00,471.0,475.88,470.99,475.07,72868.0,471.0,475.88,470.99,475.07,72868.0
2020-09-18 10:05:00,474.95,478.39,474.72,477.1,115539.0,474.95,478.39,474.72,477.1,115539.0
2020-09-18 10:10:00,477.1,478.0,476.17,477.18,82807.0,477.1,478.0,476.17,477.18,82807.0
2020-09-18 10:15:00,477.33,479.4,476.34,476.63,89678.0,477.33,479.4,476.34,476.63,89678.0
2020-09-18 10:20:00,476.73,476.75,474.47,476.37,42688.0,476.73,476.75,474.47,476.37,42688.0
2020-09-18 10:25:00,475.9,475.92,474.18,475.0,43647.0,475.9,475.92,474.18,475.0,43647.0
2020-09-18 10:30:00,474.96,475.38,472.11,472.37,41708.0,474.96,475.38,472.11,472.37,41708.0
2020-09-18 10:35:00,472.38,472.96,470.49,471.8,39668.0,472.38,472.96,470.49,471.8,39668.0
2020-09-18 10:40:00,471.42,473.11,471.04,472.85,34813.0,471.42,473.11,471.04,472.85,34813.0
2020-09-18 10:45:00,472.55,472.56,470.0,470.35,41278.0,472.55,472.56,470.0,470.35,41278.0
2020-09-18 10:50:00,470.6,470.97,467.74,468.48,54035.0,470.6,470.97,467.74,468.48,54035.0
2020-09-18 10:55:00,468.66,469.89,467.73,468.72,53551.0,468.66,469.89,467.73,468.72,53551.0
2020-09-18 11:00:00,469.59,469.78,467.38,468.53,41142.0,469.59,469.78,467.38,468.53,41142.0
2020-09-18 11:05:00,468.61,470.0,468.38,469.81,34446.0,468.61,470.0,468.38,469.81,34446.0
2020-09-18 11:10:00,469.64,469.99,467.3,468.1,30270.0,469.64,469.99,467.3,468.1,30270.0
2020-09-18 11:15:00,468.72,469.22,467.9,468.11,27069.0,468.72,469.22,467.9,468.11,27069.0
2020-09-18 11:20:00,468.25,470.25,468.25,469.59,30238.0,468.25,470.25,468.25,469.59,30238.0
2020-09-18 11:25:00,469.64,470.79,468.6,468.79,23674.0,469.64,470.79,468.6,468.79,23674.0
2020-09-18 11:30:00,468.88,469.04,466.71,466.73,34557.0,468.88,469.04,466.71,466.73,34557.0
2020-09-18 11:35:00,466.82,467.28,465.72,467.09,34904.0,466.82,467.28,465.72,467.09,34904.0
2020-09-18 11:40:00,467.03,467.24,465.66,466.06,32737.0,467.03,467.24,465.66,466.06,32737.0
2020-09-18 11:45:00,466.05,468.71,465.96,468.33,34367.0,466.05,468.71,465.96,468.33,34367.0
2020-09-18 11:50:00,468.25,468.9,467.8,468.45,26350.0,468.25,468.9,467.8,468.45,26350.0
2020-09-18 11:55:00,468.39,469.8,468.39,469.3,27169.0,468.39,469.8,468.39,469.3,27169.0
2020-09-18 12:00:00,469.34,469.86,468.62,469.21,19967.0,469.34,469.86,468.62,469.21,19967.0
2020-09-18 12:05:00,469.19,470.65,468.79,469.99,25755.0,469.19,470.65,468.79,469.99,25755.0
2020-09-18 12:10:00,469.99,470.39,468.34,468.35,25874.0,469.99,470.39,468.34,468.35,25874.0
2020-09-18 12:15:00,468.53,468.53,466.83,467.06,27377.0,468.53,468.53,466.83,467.06,27377.0
2020-09-18 12:20:00,466.88,467.29,465.92,466.3,29442.0,466.88,467.29,465.92,466.3,29442.0
2020-09-18 12:25:00,466.25,467.1,465.56,466.23,24596.0,466.25,467.1,465.56,466.23,24596.0
2020-09-18 12:30:00,466.33,466.99,465.0,465.15,50033.0,466.33,466.99,465.0,465.15,50033.0
2020-09-18 12:35:00,465.25,465.61,463.78,463.9,36120.0,465.25,465.61,463.78,463.9,36120.0
2020-09-18 12:40:00,463.89,464.34,462.89,464.34,41585.0,463.89,464.34,462.89,464.34,41585.0
2020-09-18 12:45:00,464.33,465.27,463.78,464.14,26070.0,464.33,465.27,463.78,464.14,26070.0
2020-09-18 12:50:00,463.84,464.33,463.02,463.91,27273.0,463.84,464.33,463.02,463.91,27273.0
2020-09-18 12:55:00,464.04,464.45,463.0,464.11,28493.0,464.04,464.45,463.0,464.11,28493.0
2020-09-18 13:00:00,464.11,465.33,463.57,464.46,33222.0,464.11,465.33,463.57,464.46,33222.0
2020-09-18 13:05:00,464.4,464.42,462.53,462.79,35360.0,464.4,464.42,462.53,462.79,35360.0
2020-09-18 13:10:00,462.7,464.54,462.44,464.23,33856.0,462.7,464.54,462.44,464.23,33856.0
2020-09-18 13:15:00,464.1,464.27,462.62,462.84,26751.0,464.1,464.27,462.62,462.84,26751.0
2020-09-18 13:20:00,463.19,463.37,461.77,462.0,37151.0,463.19,463.37,461.77,462.0,37151.0
2020-09-18 13:25:00,462.15,462.4,460.15,460.52,44210.0,462.15,462.4,460.15,460.52,44210.0
2020-09-18 13:30:00,460.56,460.86,458.6,460.78,95072.0,460.56,460.86,458.6,460.78,95072.0
2020-09-18 13:35:00,460.8,460.8,458.84,460.45,40376.0,460.8,460.8,458.84,460.45,40376.0
2020-09-18 13:40:00,460.59,461.62,460.06,461.46,35337.0,460.59,461.62,460.06,461.46,35337.0
2020-09-18 13:45:00,461.37,462.9,460.75,462.54,26706.0,461.37,462.9,460.75,462.54,26706.0
2020-09-18 13:50:00,462.63,463.42,462.2,463.23,24839.0,462.63,463.42,462.2,463.23,24839.0
2020-09-18 13:55:00,463.15,464.45,463.11,464.32,31885.0,463.15,464.45,463.11,464.32,31885.0
2020-09-18 14:00:00,464.15,464.43,463.35,463.91,44343.0,464.15,464.43,463.35,463.91,44343.0
2020-09-18 14:05:00,463.84,464.63,463.79,464.0,29576.0,463.84,464.63,463.79,464.0,29576.0
2020-09-18 14:10:00,463.93,464.63,463.42,463.62,25735.0,463.93,464.63,463.42,463.62,25735.0
2020-09-18 14:15:00,463.46,464.2,462.22,462.55,27384.0,463.46,464.2,462.22,462.55,27384.0
2020-09-18 14:20:00,462.61,464.39,462.45,464.21,22943.0,462.61,464.39,462.45,464.21,22943.0
2020-09-18 14:25:00,464.48,464.69,463.71,463.88,26451.0,464.48,464.69,463.71,463.88,26451.0
2020-09-18 14:30:00,463.78,464.65,463.78,464.35,14990.0,463.78,464.65,463.78,464.35,14990.0
2020-09-18 14:35:00,464.29,464.36,463.73,463.88,16714.0,464.29,464.36,463.73,463.88,16714.0
2020-09-18 14:40:00,463.93,464.53,462.83,463.11,25117.0,463.93,464.53,462.83,463.11,25117.0
2020-09-18 14:45:00,463.61,464.54,463.55,464.41,18384.0,463.61,464.54,463.55,464.41,18384.0
2020-09-18 14:50:00,464.2,464.37,463.02,463.73,17736.0,464.2,464.37,463.02,463.73,17736.0
2020-09-18 14:55:00,463.76,464.6,463.17,464.51,17276.0,463.76,464.6,463.17,464.51,17276.0
2020-09-18 15:00:00,464.43,465.74,464.22,465.66,23816.0,464.43,465.74,464.22,465.66,23816.0
2020-09-18 15:05:00,465.67,465.97,465.07,465.08,20966.0,465.67,465.97,465.07,465.08,20966.0
2020-09-18 15:10:00,465.15,465.53,464.31,464.55,19088.0,465.15,465.53,464.31,464.55,19088.0
2020-09-18 15:15:00,464.72,465.31,464.23,464.68,22999.0,464.72,465.31,464.23,464.68,22999.0
2020-09-18 15:20:00,464.66,464.76,463.63,464.3,30158.0,464.66,464.76,463.63,464.3,30158.0
2020-09-18 15:25:00,464.54,464.97,463.92,464.93,20520.0,464.54,464.97,463.92,464.93,20520.0
2020-09-18 15:30:00,464.95,466.0,464.84,465.7,31244.0,464.95,466.0,464.84,465.7,31244.0
2020-09-18 15:35:00,465.78,466.33,465.54,465.92,27323.0,465.78,466.33,465.54,465.92,27323.0
2020-09-18 15:40:00,465.86,466.8,465.57,466.28,29036.0,465.86,466.8,465.57,466.28,29036.0
2020-09-18 15:45:00,466.27,467.51,466.26,467.39,35239.0,466.27,467.51,466.26,467.39,35239.0
2020-09-18 15:50:00,467.47,470.56,467.2,470.51,114399.0,467.47,470.56,467.2,470.51,114399.0
2020-09-18 15:55:00,470.45,470.83,469.63,469.97,279916.0,470.45,470.83,469.63,469.97,279916.0
2020-09-21 09:30:00,468.0,471.48,466.32,470.03,132999.0,468.0,471.48,466.32,470.03,132999.0
2020-09-21 09:35:00,470.67,472.7,468.02,472.44,74796.0,470.67,472.7,468.02,472.44,74796.0
2020-09-21 09:40:00,472.44,474.72,469.3,472.31,97071.0,472.44,474.72,469.3,472.31,97071.0
2020-09-21 09:45:00,472.38,479.59,471.74,478.08,151935.0,472.38,479.59,471.74,478.08,151935.0
2020-09-21 09:50:00,478.32,479.19,476.08,476.28,107591.0,478.32,479.19,476.08,476.28,107591.0
2020-09-21 09:55:00,476.2,476.24,473.03,474.76,80720.0,476.2,476.24,473.03,474.76,80720.0
2020-09-21 10:00:00,474.68,478.95,474.54,477.38,84091.0,474.68,478.95,474.54,477.38,84091.0
2020-09-21 10:05:00,477.34,477.8,474.0,475.46,61055.0,477.34,477.8,474.0,475.46,61055.0
2020-09-21 10:10:00,475.36,477.6,474.2,474.54,55598.0,475.36,477.6,474.2,474.54,55598.0
2020-09-21 10:15:00,474.38,476.1,473.49,473.78,37783.0,474.38,476.1,473.49,473.78,37783.0
2020-09-21 10:20:00,473.49,475.21,471.06,472.88,63278.0,473.49,475.21,471.06,472.88,63278.0
2020-09-21 10:25:00,472.4,473.0,469.14,470.18,41053.0,472.4,473.0,469.14,470.18,41053.0
2020-09-21 10:30:00,469.66,472.0,468.7,471.77,34802.0,469.66,472.0,468.7,471.77,34802.0
2020-09-21 10:35:00,471.72,472.88,470.09,470.09,36227.0,471.72,472.88,470.09,470.09,36227.0
2020-09-21 10:40:00,470.28,472.69,468.5,469.45,50751.0,470.28,472.69,468.5,469.45,50751.0
2020-09-21 10:45:00,468.92,471.0,468.92,470.44,35091.0,468.92,471.0,468.92,470.44,35091.0
2020-09-21 10:50:00,470.24,471.64,468.88,470.75,35302.0,470.24,471.64,468.88,470.75,35302.0
2020-09-21 10:55:00,470.83,471.79,469.8,471.13,40829.0,470.83,471.79,469.8,471.13,40829.0
2020-09-21 11:00:00,470.79,473.28,470.53,472.21,37663.0,470.79,473.28,470.53,472.21,37663.0
2020-09-21 11:05:00,472.49,475.39,472.02,474.63,59995.0,472.49,475.39,472.02,474.63,59995.0
2020-09-21 11:10:00,474.66,474.66,471.97,472.71,28269.0,474.66,474.66,471.97,472.71,28269.0
2020-09-21 11:15:00,472.29,472.87,471.13,471.59,19163.0,472.29,472.87,471.13,471.59,19163.0
2020-09-21 11:20:00,471.82,472.44,470.64,471.01,23887.0,471.82,472.44,470.64,471.01,23887.0
2020-09-21 11:25:00,471.15,472.74,470.35,472.27,16345.0,471.15,472.74,470.35,472.27,16345.0
2020-09-21 11:30:00,472.33,473.5,470.18,471.54,35044.0,472.33,473.5,470.18,471.54,35044.0
2020-09-21 11:35:00,471.43,473.0,471.18,472.26,20843.0,471.43,473.0,471.18,472.26,20843.0
2020-09-21 11:40:00,471.71,473.13,471.34,471.7,21188.0,471.71,473.13,471.34,471.7,21188.0
2020-09-21 11:45:00,471.65,472.97,471.2,472.86,20268.0,471.65,472.97,471.2,472.86,20268.0
2020-09-21 11:50:00,472.71,474.25,472.66,474.13,17442.0,472.71,474.25,472.66,474.13,17442.0
2020-09-21 11:55:00,474.13,476.0,473.82,475.39,45055.0,474.13,476.0,473.82,475.39,45055.0
2020-09-21 12:00:00,475.66,476.44,474.35,475.55,24340.0,475.66,476.44,474.35,475.55,24340.0
2020-09-21 12:05:00,475.59,476.81,475.3,476.39,24356.0,475.59,476.81,475.3,476.39,24356.0
2020-09-21 12:10:00,476.35,476.35,475.0,475.3,23838.0,476.35,476.35,475.0,475.3,23838.0
2020-09-21 12:15:00,475.39,475.98,474.99,475.29,19823.0,475.39,475.98,474.99,475.29,19823.0
2020-09-21 12:20:00,475.38,475.9,473.76,475.38,26532.0,475.38,475.9,473.76,475.38,26532.0
2020-09-21 12:25:00,475.79,476.94,475.51,476.91,15748.0,475.79,476.94,475.51,476.91,15748.0
2020-09-21 12:30:00,476.77,477.69,476.6,477.0,22481.0,476.77,477.69,476.6,477.0,22481.0
2020-09-21 12:35:00,477.22,478.37,477.22,477.98,27908.0,477.22,478.37,477.22,477.98,27908.0
2020-09-21 12:40:00,478.02,478.59,476.72,476.98,18278.0,478.02,478.59,476.72,476.98,18278.0
2020-09-21 12:45:00,477.21,477.57,475.72,476.87,14072.0,477.21,477.57,475.72,476.87,14072.0
2020-09-21 12:50:00,476.75,477.66,476.25,477.65,17141.0,476.75,477.66,476.25,477.65,17141.0
2020-09-21 12:55:00,477.52,477.74,476.0,476.56,15031.0,477.52,477.74,476.0,476.56,15031.0
2020-09-21 13:00:00,476.83,477.17,476.13,476.43,22661.0,476.83,477.17,476.13,476.43,22661.0
2020-09-21 13:05:00,476.06,477.43,475.85,476.82,18066.0,476.06,477.43,475.85,476.82,18066.0
2020-09-21 13:10:00,476.7,477.91,476.33,477.4,14378.0,476.7,477.91,476.33,477.4,14378.0
2020-09-21 13:15:00,477.47,478.44,477.11,477.75,27788.0,477.47,478.44,477.11,477.75,27788.0
2020-09-21 13:20:00,477.79,479.15,477.77,479.01,19253.0,477.79,479.15,477.77,479.01,19253.0
2020-09-21 13:25:00,479.03,480.04,478.57,479.92,70302.0,479.03,480.04,478.57,479.92,70302.0
2020-09-21 13:30:00,479.96,481.35,479.88,480.57,62090.0,479.96,481.35,479.88,480.57,62090.0
2020-09-21 13:35:00,480.56,482.0,480.54,481.56,42014.0,480.56,482.0,480.54,481.56,42014.0
2020-09-21 13:40:00,481.65,481.65,479.51,479.52,24102.0,481.65,481.65,479.51,479.52,24102.0
2020-09-21 13:45:00,479.4,479.96,478.9,479.22,27518.0,479.4,479.96,478.9,479.22,27518.0
2020-09-21 13:50:00,479.39,480.21,478.56,478.56,17205.0,479.39,480.21,478.56,478.56,17205.0
2020-09-21 13:55:00,478.52,479.73,478.52,479.58,21637.0,478.52,479.73,478.52,479.58,21637.0
2020-09-21 14:00:00,479.48,481.61,479.31,481.44,45710.0,479.48,481.61,479.31,481.44,45710.0
2020-09-21 14:05:00,481.49,481.49,479.0,479.17,23776.0,481.49,481.49,479.0,479.17,23776.0
2020-09-21 14:10:00,479.19,479.71,478.22,479.65,15626.0,479.19,479.71,478.22,479.65,15626.0
2020-09-21 14:15:00,479.65,479.76,478.51,479.17,14684.0,479.65,479.76,478.51,479.17,14684.0
2020-09-21 14:20:00,479.25,479.8,478.76,479.24,14099.0,479.25,479.8,478.76,479.24,14099.0
2020-09-21 14:25:00,478.89,480.74,478.66,480.48,27057.0,478.89,480.74,478.66,480.48,27057.0
2020-09-21 14:30:00,479.71,479.93,478.62,479.03,14054.0,479.71,479.93,478.62,479.03,14054.0
2020-09-21 14:35:00,478.93,478.93,477.6,478.23,19176.0,478.93,478.93,477.6,478.23,19176.0
2020-09-21 14:40:00,478.07,478.55,476.99,477.23,26022.0,478.07,478.55,476.99,477.23,26022.0
2020-09-21 14:45:00,477.13,477.81,476.68,477.41,27019.0,477.13,477.81,476.68,477.41,27019.0
2020-09-21 14:50:00,477.42,480.16,477.42,479.92,38046.0,477.42,480.16,477.42,479.92,38046.0
2020-09-21 14:55:00,479.93,481.65,479.83,480.62,53121.0,479.93,481.65,479.83,480.62,53121.0
2020-09-21 15:00:00,480.82,482.15,480.45,482.0,65047.0,480.82,482.15,480.45,482.0,65047.0
2020-09-21 15:05:00,482.14,482.14,481.01,481.37,39518.0,482.14,482.14,481.01,481.37,39518.0
2020-09-21 15:10:00,481.32,482.18,481.13,481.69,31412.0,481.32,482.18,481.13,481.69,31412.0
2020-09-21 15:15:00,481.85,482.82,481.65,482.49,42243.0,481.85,482.82,481.65,482.49,42243.0
2020-09-21 15:20:00,482.42,482.76,481.42,482.53,26482.0,482.42,482.76,481.42,482.53,26482.0
2020-09-21 15:25:00,482.63,482.79,481.69,482.13,35381.0,482.63,482.79,481.69,482.13,35381.0
2020-09-21 15:30:00,482.35,483.4,481.45,481.88,52971.0,482.35,483.4,481.45,481.88,52971.0
2020-09-21 15:35:00,482.0,483.68,482.0,483.43,44078.0,482.0,483.68,482.0,483.43,44078.0
2020-09-21 15:40:00,483.53,484.67,482.76,484.48,64632.0,483.53,484.67,482.76,484.48,64632.0
2020-09-21 15:45:00,484.38,485.01,484.32,484.62,126945.0,484.38,485.01,484.32,484.62,126945.0
2020-09-21 15:50:00,484.54,487.78,484.32,487.06,144042.0,484.54,487.78,484.32,487.06,144042.0
2020-09-21 15:55:00,486.99,487.76,486.75,487.51,130209.0,486.99,487.76,486.75,487.51,130209.0
2020-09-22 09:30:00,489.23,491.8,488.07,488.71,212650.0,489.23,491.8,488.07,488.71,212650.0
2020-09-22 09:35:00,488.64,488.64,481.17,482.33,111180.0,488.64,488.64,481.17,482.33,111180.0
2020-09-22 09:40:00,482.3,484.59,481.56,482.74,75882.0,482.3,484.59,481.56,482.74,75882.0
2020-09-22 09:45:00,482.92,485.6,481.12,485.15,51214.0,482.92,485.6,481.12,485.15,51214.0
2020-09-22 09:50:00,484.92,486.7,483.38,485.98,33621.0,484.92,486.7,483.38,485.98,33621.0
2020-09-22 09:55:00,485.97,489.05,485.76,488.86,51746.0,485.97,489.05,485.76,488.86,51746.0
2020-09-22 10:00:00,489.21,489.7,486.77,487.99,33926.0,489.21,489.7,486.77,487.99,33926.0
2020-09-22 10:05:00,487.87,488.0,485.3,486.84,46653.0,487.87,488.0,485.3,486.84,46653.0
2020-09-22 10:10:00,487.02,489.36,486.47,488.05,44946.0,487.02,489.36,486.47,488.05,44946.0
2020-09-22 10:15:00,487.97,488.04,484.58,485.18,33024.0,487.97,488.04,484.58,485.18,33024.0
2020-09-22 10:20:00,485.45,486.15,483.25,484.0,30097.0,485.45,486.15,483.25,484.0,30097.0
2020-09-22 10:25:00,484.23,485.91,483.86,485.54,26216.0,484.23,485.91,483.86,485.54,26216.0
2020-09-22 10:30:00,485.74,486.91,484.61,485.89,31941.0,485.74,486.91,484.61,485.89,31941.0
2020-09-22 10:35:00,485.89,486.94,484.99,485.0,17261.0,485.89,486.94,484.99,485.0,17261.0
2020-09-22 10:40:00,485.04,485.83,484.03,484.2,20065.0,485.04,485.83,484.03,484.2,20065.0
2020-09-22 10:45:00,484.3,484.4,483.01,483.24,32359.0,484.3,484.4,483.01,483.24,32359.0
2020-09-22 10:50:00,483.23,484.82,482.87,484.35,12274.0,483.23,484.82,482.87,484.35,12274.0
2020-09-22 10:55:00,484.21,484.21,481.52,481.72,17576.0,484.21,484.21,481.52,481.72,17576.0
2020-09-22 11:00:00,481.87,483.21,480.33,480.88,31858.0,481.87,483.21,480.33,480.88,31858.0
2020-09-22 11:05:00,480.88,480.89,479.26,480.45,35665.0,480.88,480.89,479.26,480.45,35665.0
2020-09-22 11:10:00,480.43,481.99,479.63,481.67,32164.0,480.43,481.99,479.63,481.67,32164.0
2020-09-22 11:15:00,481.45,483.62,481.45,483.21,33599.0,481.45,483.62,481.45,483.21,33599.0
2020-09-22 11:20:00,483.48,483.73,482.12,483.37,18190.0,483.48,483.73,482.12,483.37,18190.0
2020-09-22 11:25:00,483.56,483.96,482.54,482.81,23014.0,483.56,483.96,482.54,482.81,23014.0
2020-09-22 11:30:00,483.25,483.58,482.08,482.08,15823.0,483.25,483.58,482.08,482.08,15823.0
2020-09-22 11:35:00,482.37,483.83,482.26,483.55,18598.0,482.37,483.83,482.26,483.55,18598.0
2020-09-22 11:40:00,483.52,484.5,483.52,483.77,15485.0,483.52,484.5,483.52,483.77,15485.0
2020-09-22 11:45:00,483.85,484.56,482.68,482.77,21505.0,483.85,484.56,482.68,482.77,21505.0
2020-09-22 11:50:00,483.01,483.38,482.12,482.7,15195.0,483.01,483.38,482.12,482.7,15195.0
2020-09-22 11:55:00,482.7,483.34,482.13,483.28,13196.0,482.7,483.34,482.13,483.28,13196.0
2020-09-22 12:00:00,483.07,484.23,482.8,483.86,10634.0,483.07,484.23,482.8,483.86,10634.0
2020-09-22 12:05:00,484.33,484.6,483.5,483.5,20188.0,484.33,484.6,483.5,483.5,20188.0
2020-09-22 12:10:00,483.98,485.29,483.64,484.64,24514.0,483.98,485.29,483.64,484.64,24514.0
2020-09-22 12:15:00,484.83,485.0,484.01,484.13,11394.0,484.83,485.0,484.01,484.13,11394.0
2020-09-22 12:20:00,484.23,485.06,484.1,484.91,12700.0,484.23,485.06,484.1,484.91,12700.0
2020-09-22 12:25:00,485.12,485.12,484.26,484.76,7570.0,485.12,485.12,484.26,484.76,7570.0
2020-09-22 12:30:00,485.09,485.52,484.83,485.01,7294.0,485.09,485.52,484.83,485.01,7294.0
2020-09-22 12:35:00,484.51,485.83,484.5,485.52,8341.0,484.51,485.83,484.5,485.52,8341.0
2020-09-22 12:40:00,485.61,485.61,484.6,484.93,8494.0,485.61,485.61,484.6,484.93,8494.0
2020-09-22 12:45:00,485.0,485.0,483.65,483.91,15292.0,485.0,485.0,483.65,483.91,15292.0
2020-09-22 12:50:00,483.89,484.26,483.6,484.26,5730.0,483.89,484.26,483.6,484.26,5730.0
2020-09-22 12:55:00,484.43,484.43,483.53,483.87,5275.0,484.43,484.43,483.53,483.87,5275.0
2020-09-22 13:00:00,484.06,484.97,483.91,484.95,10814.0,484.06,484.97,483.91,484.95,10814.0
2020-09-22 13:05:00,484.87,484.92,484.3,484.7,6683.0,484.87,484.92,484.3,484.7,6683.0
2020-09-22 13:10:00,484.72,485.34,484.61,484.99,6648.0,484.72,485.34,484.61,484.99,6648.0
2020-09-22 13:15:00,484.71,485.97,484.62,485.88,15028.0,484.71,485.97,484.62,485.88,15028.0
2020-09-22 13:20:00,485.82,486.62,485.1,486.3,17673.0,485.82,486.62,485.1,486.3,17673.0
2020-09-22 13:25:00,486.45,487.16,485.97,486.89,21518.0,486.45,487.16,485.97,486.89,21518.0
2020-09-22 13:30:00,486.81,486.87,485.86,486.1,9318.0,486.81,486.87,485.86,486.1,9318.0
2020-09-22 13:35:00,486.07,486.86,485.88,486.3,7495.0,486.07,486.86,485.88,486.3,7495.0
2020-09-22 13:40:00,486.47,487.41,486.41,487.19,8474.0,486.47,487.41,486.41,487.19,8474.0
2020-09-22 13:45:00,487.36,488.59,487.04,488.47,26423.0,487.36,488.59,487.04,488.47,26423.0
2020-09-22 13:50:00,488.49,489.58,488.4,489.05,31452.0,488.49,489.58,488.4,489.05,31452.0
2020-09-22 13:55:00,489.02,489.97,488.78,489.97,24548.0,489.02,489.97,488.78,489.97,24548.0
2020-09-22 14:00:00,489.97,490.5,489.71,490.13,38425.0,489.97,490.5,489.71,490.13,38425.0
2020-09-22 14:05:00,490.12,490.68,489.87,490.18,15631.0,490.12,490.68,489.87,490.18,15631.0
2020-09-22 14:10:00,490.09,490.79,489.73,490.78,17056.0,490.09,490.79,489.73,490.78,17056.0
2020-09-22 14:15:00,490.81,491.0,490.0,490.83,35097.0,490.81,491.0,490.0,490.83,35097.0
2020-09-22 14:20:00,490.83,490.96,489.16,489.16,24437.0,490.83,490.96,489.16,489.16,24437.0
2020-09-22 14:25:00,489.24,489.39,488.56,488.86,16298.0,489.24,489.39,488.56,488.86,16298.0
2020-09-22 14:30:00,488.99,489.36,488.14,488.14,13166.0,488.99,489.36,488.14,488.14,13166.0
2020-09-22 14:35:00,488.17,488.9,487.75,488.88,10977.0,488.17,488.9,487.75,488.88,10977.0
2020-09-22 14:40:00,488.84,489.61,488.19,488.46,21316.0,488.84,489.61,488.19,488.46,21316.0
2020-09-22 14:45:00,488.31,488.85,487.97,488.39,11747.0,488.31,488.85,487.97,488.39,11747.0
2020-09-22 14:50:00,488.23,489.14,487.57,487.71,15059.0,488.23,489.14,487.57,487.71,15059.0
2020-09-22 14:55:00,487.71,488.86,487.58,488.17,16167.0,487.71,488.86,487.58,488.17,16167.0
2020-09-22 15:00:00,488.24,489.19,487.56,488.88,17412.0,488.24,489.19,487.56,488.88,17412.0
2020-09-22 15:05:00,488.91,489.78,488.91,489.45,14306.0,488.91,489.78,488.91,489.45,14306.0
2020-09-22 15:10:00,489.43,489.56,489.0,489.07,10559.0,489.43,489.56,489.0,489.07,10559.0
2020-09-22 15:15:00,488.94,489.5,488.22,489.43,13401.0,488.94,489.5,488.22,489.43,13401.0
2020-09-22 15:20:00,489.3,489.91,488.99,489.67,15911.0,489.3,489.91,488.99,489.67,15911.0
2020-09-22 15:25:00,489.72,490.82,489.71,490.67,36238.0,489.72,490.82,489.71,490.67,36238.0
2020-09-22 15:30:00,490.7,490.77,490.03,490.59,26444.0,490.7,490.77,490.03,490.59,26444.0
2020-09-22 15:35:00,490.59,490.99,490.37,490.7,22924.0,490.59,490.99,490.37,490.7,22924.0
2020-09-22 15:40:00,490.73,491.36,490.69,490.83,25256.0,490.73,491.36,490.69,490.83,25256.0
2020-09-22 15:45:00,490.91,491.56,490.54,490.84,39108.0,490.91,491.56,490.54,490.84,39108.0
2020-09-22 15:50:00,490.55,491.4,490.21,491.16,43146.0,490.55,491.4,490.21,491.16,43146.0
2020-09-22 15:55:00,491.23,491.82,490.94,491.06,95195.0,491.23,491.82,490.94,491.06,95195.0
2020-09-23 09:30:00,491.04,491.04,486.11,486.6,80068.0,491.04,491.04,486.11,486.6,80068.0
2020-09-23 09:35:00,487.15,488.94,484.4,488.35,37161.0,487.15,488.94,484.4,488.35,37161.0
2020-09-23 09:40:00,488.3,489.34,486.97,487.76,31448.0,488.3,489.34,486.97,487.76,31448.0
2020-09-23 09:45:00,488.12,488.16,486.54,487.39,22387.0,488.12,488.16,486.54,487.39,22387.0
2020-09-23 09:50:00,487.25,487.62,484.73,485.04,23239.0,487.25,487.62,484.73,485.04,23239.0
2020-09-23 09:55:00,485.35,486.14,484.34,485.03,21959.0,485.35,486.14,484.34,485.03,21959.0
2020-09-23 10:00:00,485.04,485.88,484.21,485.17,22546.0,485.04,485.88,484.21,485.17,22546.0
2020-09-23 10:05:00,485.09,485.69,482.32,482.55,25086.0,485.09,485.69,482.32,482.55,25086.0
2020-09-23 10:10:00,482.83,483.91,482.4,483.05,21312.0,482.83,483.91,482.4,483.05,21312.0
2020-09-23 10:15:00,483.41,483.43,481.8,482.24,17797.0,483.41,483.43,481.8,482.24,17797.0
2020-09-23 10:20:00,482.28,482.97,481.64,482.04,15606.0,482.28,482.97,481.64,482.04,15606.0
2020-09-23 10:25:00,481.86,483.79,481.78,483.25,17866.0,481.86,483.79,481.78,483.25,17866.0
2020-09-23 10:30:00,483.59,484.57,483.0,484.06,29359.0,483.59,484.57,483.0,484.06,29359.0
2020-09-23 10:35:00,483.84,483.86,482.4,483.04,12793.0,483.84,483.86,482.4,483.04,12793.0
2020-09-23 10:40:00,483.17,484.36,483.17,483.55,12392.0,483.17,484.36,483.17,483.55,12392.0
2020-09-23 10:45:00,483.4,484.62,483.4,484.62,11801.0,483.4,484.62,483.4,484.62,11801.0
2020-09-23 10:50:00,484.43,484.53,482.88,483.29,12232.0,484.43,484.53,482.88,483.29,12232.0
2020-09-23 10:55:00,483.4,483.98,482.1,482.77,20326.0,483.4,483.98,482.1,482.77,20326.0
2020-09-23 11:00:00,482.99,483.47,482.31,482.6,11138.0,482.99,483.47,482.31,482.6,11138.0
2020-09-23 11:05:00,482.82,483.8,482.82,483.5,9075.0,482.82,483.8,482.82,483.5,9075.0
2020-09-23 11:10:00,483.76,483.95,482.88,482.92,8316.0,483.76,483.95,482.88,482.92,8316.0
2020-09-23 11:15:00,483.05,484.0,482.56,482.81,8758.0,483.05,484.0,482.56,482.81,8758.0
2020-09-23 11:20:00,482.98,483.0,481.6,481.97,31720.0,482.98,483.0,481.6,481.97,31720.0
2020-09-23 11:25:00,481.9,482.18,481.26,481.81,24841.0,481.9,482.18,481.26,481.81,24841.0
2020-09-23 11:30:00,481.61,481.88,480.34,480.39,40566.0,481.61,481.88,480.34,480.39,40566.0
2020-09-23 11:35:00,480.19,480.86,479.75,480.61,21930.0,480.19,480.86,479.75,480.61,21930.0
2020-09-23 11:40:00,480.58,481.14,480.21,480.48,13702.0,480.58,481.14,480.21,480.48,13702.0
2020-09-23 11:45:00,480.26,480.42,479.7,480.22,12943.0,480.26,480.42,479.7,480.22,12943.0
2020-09-23 11:50:00,480.12,480.31,478.5,479.38,19825.0,480.12,480.31,478.5,479.38,19825.0
2020-09-23 11:55:00,479.6,480.63,479.35,479.55,20995.0,479.6,480.63,479.35,479.55,20995.0
2020-09-23 12:00:00,479.34,480.1,479.08,479.08,13850.0,479.34,480.1,479.08,479.08,13850.0
2020-09-23 12:05:00,479.16,480.55,479.0,480.22,14383.0,479.16,480.55,479.0,480.22,14383.0
2020-09-23 12:10:00,480.3,481.23,480.06,481.14,16285.0,480.3,481.23,480.06,481.14,16285.0
2020-09-23 12:15:00,481.18,481.3,479.9,479.96,17630.0,481.18,481.3,479.9,479.96,17630.0
2020-09-23 12:20:00,480.28,480.28,478.99,479.57,8882.0,480.28,480.28,478.99,479.57,8882.0
2020-09-23 12:25:00,479.89,480.86,479.7,480.68,12951.0,479.89,480.86,479.7,480.68,12951.0
2020-09-23 12:30:00,480.72,480.9,480.13,480.39,7918.0,480.72,480.9,480.13,480.39,7918.0
2020-09-23 12:35:00,480.15,481.67,480.15,481.57,8465.0,480.15,481.67,480.15,481.57,8465.0
2020-09-23 12:40:00,481.48,482.79,481.33,482.79,10150.0,481.48,482.79,481.33,482.79,10150.0
2020-09-23 12:45:00,482.67,482.72,481.55,482.31,22840.0,482.67,482.72,481.55,482.31,22840.0
2020-09-23 12:50:00,482.33,482.51,481.54,481.76,14935.0,482.33,482.51,481.54,481.76,14935.0
2020-09-23 12:55:00,481.86,482.53,481.83,482.16,10326.0,481.86,482.53,481.83,482.16,10326.0
2020-09-23 13:00:00,482.27,482.3,481.45,481.45,12569.0,482.27,482.3,481.45,481.45,12569.0
2020-09-23 13:05:00,481.37,482.19,481.07,481.98,6875.0,481.37,482.19,481.07,481.98,6875.0
2020-09-23 13:10:00,482.3,482.47,481.58,481.81,8155.0,482.3,482.47,481.58,481.81,8155.0
2020-09-23 13:15:00,481.78,482.02,481.16,481.45,10303.0,481.78,482.02,481.16,481.45,10303.0
2020-09-23 13:20:00,481.45,481.83,481.3,481.44,4110.0,481.45,481.83,481.3,481.44,4110.0
2020-09-23 13:25:00,481.25,481.25,479.8,479.88,12092.0,481.25,481.25,479.8,479.88,12092.0
2020-09-23 13:30:00,480.15,480.87,479.62,480.69,26480.0,480.15,480.87,479.62,480.69,26480.0
2020-09-23 13:35:00,480.5,480.64,479.88,479.99,16249.0,480.5,480.64,479.88,479.99,16249.0
2020-09-23 13:40:00,480.09,480.1,479.15,479.26,16847.0,480.09,480.1,479.15,479.26,16847.0
2020-09-23 13:45:00,479.1,480.13,478.75,480.02,24378.0,479.1,480.13,478.75,480.02,24378.0
2020-09-23 13:50:00,480.07,480.19,478.03,478.68,24577.0,480.07,480.19,478.03,478.68,24577.0
2020-09-23 13:55:00,478.68,478.76,478.15,478.33,8184.0,478.68,478.76,478.15,478.33,8184.0
2020-09-23 14:00:00,478.06,478.11,476.5,477.2,25364.0,478.06,478.11,476.5,477.2,25364.0
2020-09-23 14:05:00,477.15,477.43,476.07,476.36,30795.0,477.15,477.43,476.07,476.36,30795.0
2020-09-23 14:10:00,476.36,476.91,475.5,476.68,23614.0,476.36,476.91,475.5,476.68,23614.0
2020-09-23 14:15:00,476.45,476.58,473.59,473.92,27378.0,476.45,476.58,473.59,473.92,27378.0
2020-09-23 14:20:00,473.87,475.18,473.77,474.4,33696.0,473.87,475.18,473.77,474.4,33696.0
2020-09-23 14:25:00,474.4,476.32,474.22,475.37,29084.0,474.4,476.32,474.22,475.37,29084.0
2020-09-23 14:30:00,475.11,475.46,473.9,475.46,17313.0,475.11,475.46,473.9,475.46,17313.0
2020-09-23 14:35:00,475.37,475.53,474.33,474.8,22076.0,475.37,475.53,474.33,474.8,22076.0
2020-09-23 14:40:00,474.64,474.78,473.32,473.94,28413.0,474.64,474.78,473.32,473.94,28413.0
2020-09-23 14:45:00,473.8,474.15,472.83,473.25,25687.0,473.8,474.15,472.83,473.25,25687.0
2020-09-23 14:50:00,473.11,474.18,472.77,472.85,24126.0,473.11,474.18,472.77,472.85,24126.0
2020-09-23 14:55:00,472.7,472.91,472.16,472.42,15649.0,472.7,472.91,472.16,472.42,15649.0
2020-09-23 15:00:00,472.44,473.14,471.37,471.38,39541.0,472.44,473.14,471.37,471.38,39541.0
2020-09-23 15:05:00,471.5,471.7,470.0,471.43,34514.0,471.5,471.7,470.0,471.43,34514.0
2020-09-23 15:10:00,471.43,473.16,471.43,472.72,36147.0,471.43,473.16,471.43,472.72,36147.0
2020-09-23 15:15:00,472.52,473.13,471.0,472.6,48839.0,472.52,473.13,471.0,472.6,48839.0
2020-09-23 15:20:00,472.53,473.36,471.58,471.66,36668.0,472.53,473.36,471.58,471.66,36668.0
2020-09-23 15:25:00,471.83,472.51,470.53,472.47,32246.0,471.83,472.51,470.53,472.47,32246.0
2020-09-23 15:30:00,472.55,473.9,472.2,472.32,54600.0,472.55,473.9,472.2,472.32,54600.0
2020-09-23 15:35:00,472.44,472.6,471.38,472.28,42332.0,472.44,472.6,471.38,472.28,42332.0
2020-09-23 15:40:00,472.43,473.31,471.61,472.07,46977.0,472.43,473.31,471.61,472.07,46977.0
2020-09-23 15:45:00,472.2,472.43,470.0,470.59,50208.0,472.2,472.43,470.0,470.59,50208.0
2020-09-23 15:50:00,470.48,470.66,469.0,470.02,72683.0,470.48,470.66,469.0,470.02,72683.0
2020-09-23 15:55:00,469.79,471.1,469.71,470.6,111957.0,469.79,471.1,469.71,470.6,111957.0
2020-09-24 09:30:00,470.24,475.27,469.51,471.07,141686.0,470.24,475.27,469.51,471.07,141686.0
2020-09-24 09:35:00,470.84,473.92,470.0,470.84,49728.0,470.84,473.92,470.0,470.84,49728.0
2020-09-24 09:40:00,470.73,471.38,468.07,469.97,61837.0,470.73,471.38,468.07,469.97,61837.0
2020-09-24 09:45:00,470.41,474.29,469.0,472.55,71312.0,470.41,474.29,469.0,472.55,71312.0
2020-09-24 09:50:00,472.56,475.0,471.05,471.75,44718.0,472.56,475.0,471.05,471.75,44718.0
2020-09-24 09:55:00,471.74,471.96,469.31,470.53,38459.0,471.74,471.96,469.31,470.53,38459.0
2020-09-24 10:00:00,470.46,474.25,470.18,473.4,42673.0,470.46,474.25,470.18,473.4,42673.0
2020-09-24 10:05:00,473.78,475.73,473.0,475.25,41159.0,473.78,475.73,473.0,475.25,41159.0
2020-09-24 10:10:00,475.0,476.89,473.67,476.55,38085.0,475.0,476.89,473.67,476.55,38085.0
2020-09-24 10:15:00,476.9,477.0,475.3,475.96,23866.0,476.9,477.0,475.3,475.96,23866.0
2020-09-24 10:20:00,475.99,476.22,472.34,472.34,20547.0,475.99,476.22,472.34,472.34,20547.0
2020-09-24 10:25:00,472.37,473.36,471.72,472.55,19111.0,472.37,473.36,471.72,472.55,19111.0
2020-09-24 10:30:00,472.51,472.85,469.77,470.24,24947.0,472.51,472.85,469.77,470.24,24947.0
2020-09-24 10:35:00,470.04,470.4,467.82,468.5,24529.0,470.04,470.4,467.82,468.5,24529.0
2020-09-24 10:40:00,468.43,470.87,468.2,468.76,26821.0,468.43,470.87,468.2,468.76,26821.0
2020-09-24 10:45:00,468.85,472.83,468.85,472.0,23340.0,468.85,472.83,468.85,472.0,23340.0
2020-09-24 10:50:00,471.66,472.77,470.8,471.85,17445.0,471.66,472.77,470.8,471.85,17445.0
2020-09-24 10:55:00,471.63,473.12,471.13,472.96,15370.0,471.63,473.12,471.13,472.96,15370.0
2020-09-24 11:00:00,472.63,473.22,471.53,471.54,13354.0,472.63,473.22,471.53,471.54,13354.0
2020-09-24 11:05:00,471.72,472.93,469.74,470.18,19091.0,471.72,472.93,469.74,470.18,19091.0
2020-09-24 11:10:00,470.21,473.68,470.21,473.68,20335.0,470.21,473.68,470.21,473.68,20335.0
2020-09-24 11:15:00,473.0,473.64,472.18,473.34,8313.0,473.0,473.64,472.18,473.34,8313.0
2020-09-24 11:20:00,473.09,474.66,472.07,474.37,15032.0,473.09,474.66,472.07,474.37,15032.0
2020-09-24 11:25:00,474.42,474.79,473.0,473.39,27832.0,474.42,474.79,473.0,473.39,27832.0
2020-09-24 11:30:00,473.53,475.04,473.52,474.61,26366.0,473.53,475.04,473.52,474.61,26366.0
2020-09-24 11:35:00,474.42,475.33,472.97,473.49,30241.0,474.42,475.33,472.97,473.49,30241.0
2020-09-24 11:40:00,473.89,475.2,473.61,474.27,30516.0,473.89,475.2,473.61,474.27,30516.0
2020-09-24 11:45:00,474.25,474.84,472.07,472.71,26086.0,474.25,474.84,472.07,472.71,26086.0
2020-09-24 11:50:00,472.6,473.95,472.23,472.57,21551.0,472.6,473.95,472.23,472.57,21551.0
2020-09-24 11:55:00,472.55,474.44,472.0,474.1,27008.0,472.55,474.44,472.0,474.1,27008.0
2020-09-24 12:00:00,474.23,474.5,473.65,474.41,25618.0,474.23,474.5,473.65,474.41,25618.0
2020-09-24 12:05:00,474.33,474.98,474.03,474.81,16813.0,474.33,474.98,474.03,474.81,16813.0
2020-09-24 12:10:00,474.86,475.49,474.24,474.78,19932.0,474.86,475.49,474.24,474.78,19932.0
2020-09-24 12:15:00,474.63,476.15,473.64,474.28,24244.0,474.63,476.15,473.64,474.28,24244.0
2020-09-24 12:20:00,474.29,474.89,473.25,473.94,20142.0,474.29,474.89,473.25,473.94,20142.0
2020-09-24 12:25:00,473.77,475.1,473.77,474.18,21061.0,473.77,475.1,473.77,474.18,21061.0
2020-09-24 12:30:00,474.32,474.39,471.78,471.91,41316.0,474.32,474.39,471.78,471.91,41316.0
2020-09-24 12:35:00,471.92,472.97,471.32,471.6,15616.0,471.92,472.97,471.32,471.6,15616.0
2020-09-24 12:40:00,471.45,472.2,471.33,472.11,6320.0,471.45,472.2,471.33,472.11,6320.0
2020-09-24 12:45:00,472.02,473.4,471.89,473.06,24143.0,472.02,473.4,471.89,473.06,24143.0
2020-09-24 12:50:00,473.52,473.66,471.53,471.83,23194.0,473.52,473.66,471.53,471.83,23194.0
2020-09-24 12:55:00,471.75,473.85,471.75,473.81,10986.0,471.75,473.85,471.75,473.81,10986.0
2020-09-24 13:00:00,473.78,474.15,473.1,474.08,26605.0,473.78,474.15,473.1,474.08,26605.0
2020-09-24 13:05:00,473.99,474.34,473.6,473.99,15853.0,473.99,474.34,473.6,473.99,15853.0
2020-09-24 13:10:00,473.9,474.54,473.55,473.75,17511.0,473.9,474.54,473.55,473.75,17511.0
2020-09-24 13:15:00,473.84,474.49,473.06,473.06,18606.0,473.84,474.49,473.06,473.06,18606.0
2020-09-24 13:20:00,473.24,473.91,472.8,473.29,19938.0,473.24,473.91,472.8,473.29,19938.0
2020-09-24 13:25:00,473.13,474.36,473.13,474.17,12963.0,473.13,474.36,473.13,474.17,12963.0
2020-09-24 13:30:00,474.26,475.58,473.87,475.14,33669.0,474.26,475.58,473.87,475.14,33669.0
2020-09-24 13:35:00,475.07,476.27,474.48,476.15,37581.0,475.07,476.27,474.48,476.15,37581.0
2020-09-24 13:40:00,476.27,476.65,475.61,476.0,33093.0,476.27,476.65,475.61,476.0,33093.0
2020-09-24 13:45:00,476.01,476.53,475.51,475.62,21724.0,476.01,476.53,475.51,475.62,21724.0
2020-09-24 13:50:00,475.79,475.92,474.69,474.77,16484.0,475.79,475.92,474.69,474.77,16484.0
2020-09-24 13:55:00,474.75,475.36,474.16,474.74,17124.0,474.75,475.36,474.16,474.74,17124.0
2020-09-24 14:00:00,474.74,475.21,474.06,474.82,12747.0,474.74,475.21,474.06,474.82,12747.0
2020-09-24 14:05:00,474.72,475.29,474.38,475.11,17979.0,474.72,475.29,474.38,475.11,17979.0
2020-09-24 14:10:00,475.07,475.14,474.35,474.95,17288.0,475.07,475.14,474.35,474.95,17288.0
2020-09-24 14:15:00,475.27,475.43,473.07,473.28,16613.0,475.27,475.43,473.07,473.28,16613.0
2020-09-24 14:20:00,473.2,473.44,472.31,473.38,35239.0,473.2,473.44,472.31,473.38,35239.0
2020-09-24 14:25:00,473.19,473.74,472.66,473.32,21949.0,473.19,473.74,472.66,473.32,21949.0
2020-09-24 14:30:00,473.15,474.54,472.87,474.32,33513.0,473.15,474.54,472.87,474.32,33513.0
2020-09-24 14:35:00,474.32,475.5,473.92,475.44,37446.0,474.32,475.5,473.92,475.44,37446.0
2020-09-24 14:40:00,475.63,476.5,475.09,476.22,33859.0,475.63,476.5,475.09,476.22,33859.0
2020-09-24 14:45:00,476.25,476.41,474.17,474.17,27824.0,476.25,476.41,474.17,474.17,27824.0
2020-09-24 14:50:00,474.08,474.83,473.01,473.81,31671.0,474.08,474.83,473.01,473.81,31671.0
2020-09-24 14:55:00,473.93,474.01,472.1,472.31,19588.0,473.93,474.01,472.1,472.31,19588.0
2020-09-24 15:00:00,472.22,472.91,471.75,471.98,13138.0,472.22,472.91,471.75,471.98,13138.0
2020-09-24 15:05:00,472.09,472.3,471.1,472.25,22936.0,472.09,472.3,471.1,472.25,22936.0
2020-09-24 15:10:00,472.11,473.25,471.49,473.04,33236.0,472.11,473.25,471.49,473.04,33236.0
2020-09-24 15:15:00,472.79,473.82,472.44,472.57,30169.0,472.79,473.82,472.44,472.57,30169.0
2020-09-24 15:20:00,472.43,472.55,470.17,470.57,18041.0,472.43,472.55,470.17,470.57,18041.0
2020-09-24 15:25:00,470.39,471.1,469.84,470.73,15380.0,470.39,471.1,469.84,470.73,15380.0
2020-09-24 15:30:00,470.57,470.81,469.55,470.37,14427.0,470.57,470.81,469.55,470.37,14427.0
2020-09-24 15:35:00,470.0,472.12,469.34,472.12,24266.0,470.0,472.12,469.34,472.12,24266.0
2020-09-24 15:40:00,472.06,472.71,471.74,472.54,18948.0,472.06,472.71,471.74,472.54,18948.0
2020-09-24 15:45:00,472.76,474.3,471.98,472.14,39552.0,472.76,474.3,471.98,472.14,39552.0
2020-09-24 15:50:00,471.59,473.63,471.5,473.55,38018.0,471.59,473.63,471.5,473.55,38018.0
2020-09-24 15:55:00,473.75,473.98,472.51,473.09,59692.0,473.75,473.98,472.51,473.09,59692.0
2020-09-25 09:30:00,474.0,474.99,471.89,472.25,51955.0,474.0,474.99,471.89,472.25,51955.0
2020-09-25 09:35:00,472.65,473.42,470.28,471.9,23619.0,472.65,473.42,470.28,471.9,23619.0
2020-09-25 09:40:00,471.97,473.5,469.64,470.29,38230.0,471.97,473.5,469.64,470.29,38230.0
2020-09-25 09:45:00,470.0,470.42,468.36,469.59,36202.0,470.0,470.42,468.36,469.59,36202.0
2020-09-25 09:50:00,469.77,471.22,468.67,469.72,20299.0,469.77,471.22,468.67,469.72,20299.0
2020-09-25 09:55:00,470.0,471.74,469.46,471.29,22316.0,470.0,471.74,469.46,471.29,22316.0
2020-09-25 10:00:00,471.36,472.02,470.24,470.61,14754.0,471.36,472.02,470.24,470.61,14754.0
2020-09-25 10:05:00,470.78,471.16,468.46,469.23,27445.0,470.78,471.16,468.46,469.23,27445.0
2020-09-25 10:10:00,469.22,469.99,468.02,469.77,37627.0,469.22,469.99,468.02,469.77,37627.0
2020-09-25 10:15:00,469.6,471.24,469.16,470.71,14569.0,469.6,471.24,469.16,470.71,14569.0
2020-09-25 10:20:00,470.67,473.0,470.56,472.38,19698.0,470.67,473.0,470.56,472.38,19698.0
2020-09-25 10:25:00,472.38,474.39,471.93,473.97,50770.0,472.38,474.39,471.93,473.97,50770.0
2020-09-25 10:30:00,474.07,474.94,473.6,474.3,25951.0,474.07,474.94,473.6,474.3,25951.0
2020-09-25 10:35:00,473.92,475.75,473.58,475.52,30068.0,473.92,475.75,473.58,475.52,30068.0
2020-09-25 10:40:00,475.76,477.31,474.93,477.15,52079.0,475.76,477.31,474.93,477.15,52079.0
2020-09-25 10:45:00,477.2,477.88,475.01,475.5,45584.0,477.2,477.88,475.01,475.5,45584.0
2020-09-25 10:50:00,475.58,476.31,474.58,476.18,14747.0,475.58,476.31,474.58,476.18,14747.0
2020-09-25 10:55:00,475.93,475.96,474.35,475.24,16857.0,475.93,475.96,474.35,475.24,16857.0
2020-09-25 11:00:00,475.24,476.0,474.37,474.44,14800.0,475.24,476.0,474.37,474.44,14800.0
2020-09-25 11:05:00,474.38,475.34,473.72,474.68,19218.0,474.38,475.34,473.72,474.68,19218.0
2020-09-25 11:10:00,474.11,475.46,473.71,475.16,11389.0,474.11,475.46,473.71,475.16,11389.0
2020-09-25 11:15:00,475.36,476.74,475.22,476.51,14763.0,475.36,476.74,475.22,476.51,14763.0
2020-09-25 11:20:00,476.49,477.79,476.25,477.23,37569.0,476.49,477.79,476.25,477.23,37569.0
2020-09-25 11:25:00,477.19,478.23,477.03,477.24,24057.0,477.19,478.23,477.03,477.24,24057.0
2020-09-25 11:30:00,477.29,477.93,476.88,477.64,15932.0,477.29,477.93,476.88,477.64,15932.0
2020-09-25 11:35:00,477.59,477.6,476.55,476.67,9978.0,477.59,477.6,476.55,476.67,9978.0
2020-09-25 11:40:00,476.86,477.78,475.82,476.25,10370.0,476.86,477.78,475.82,476.25,10370.0
2020-09-25 11:45:00,475.74,476.68,475.56,475.81,9873.0,475.74,476.68,475.56,475.81,9873.0
2020-09-25 11:50:00,476.21,476.97,475.8,476.45,6106.0,476.21,476.97,475.8,476.45,6106.0
2020-09-25 11:55:00,476.16,476.2,475.3,475.32,5871.0,476.16,476.2,475.3,475.32,5871.0
2020-09-25 12:00:00,475.59,476.91,475.28,476.83,7499.0,475.59,476.91,475.28,476.83,7499.0
2020-09-25 12:05:00,476.79,477.77,476.78,477.77,9939.0,476.79,477.77,476.78,477.77,9939.0
2020-09-25 12:10:00,477.87,478.28,477.1,478.28,15900.0,477.87,478.28,477.1,478.28,15900.0
2020-09-25 12:15:00,478.42,478.42,476.87,477.1,23915.0,478.42,478.42,476.87,477.1,23915.0
2020-09-25 12:20:00,476.8,477.47,476.43,477.44,5337.0,476.8,477.47,476.43,477.44,5337.0
2020-09-25 12:25:00,477.35,477.7,476.1,476.8,8605.0,477.35,477.7,476.1,476.8,8605.0
2020-09-25 12:30:00,476.82,476.95,475.53,475.83,6330.0,476.82,476.95,475.53,475.83,6330.0
2020-09-25 12:35:00,475.46,476.38,475.2,476.38,10118.0,475.46,476.38,475.2,476.38,10118.0
2020-09-25 12:40:00,476.11,476.68,475.89,476.55,10114.0,476.11,476.68,475.89,476.55,10114.0
2020-09-25 12:45:00,476.3,477.0,475.69,475.69,9361.0,476.3,477.0,475.69,475.69,9361.0
2020-09-25 12:50:00,475.79,476.3,475.23,476.07,7301.0,475.79,476.3,475.23,476.07,7301.0
2020-09-25 12:55:00,476.1,476.41,476.0,476.27,6512.0,476.1,476.41,476.0,476.27,6512.0
2020-09-25 13:00:00,476.32,476.48,475.69,476.28,5335.0,476.32,476.48,475.69,476.28,5335.0
2020-09-25 13:05:00,475.97,476.93,475.93,476.73,7212.0,475.97,476.93,475.93,476.73,7212.0
2020-09-25 13:10:00,476.58,476.99,476.32,476.99,7420.0,476.58,476.99,476.32,476.99,7420.0
2020-09-25 13:15:00,476.9,477.19,476.39,476.39,6761.0,476.9,477.19,476.39,476.39,6761.0
2020-09-25 13:20:00,476.82,477.05,476.32,476.74,8852.0,476.82,477.05,476.32,476.74,8852.0
2020-09-25 13:25:00,476.7,477.95,476.7,477.87,13521.0,476.7,477.95,476.7,477.87,13521.0
2020-09-25 13:30:00,477.73,478.47,477.43,478.07,14844.0,477.73,478.47,477.43,478.07,14844.0
2020-09-25 13:35:00,478.02,478.21,477.82,477.98,7672.0,478.02,478.21,477.82,477.98,7672.0
2020-09-25 13:40:00,478.19,479.62,478.17,479.62,24005.0,478.19,479.62,478.17,479.62,24005.0
2020-09-25 13:45:00,479.65,480.0,479.11,479.52,32011.0,479.65,480.0,479.11,479.52,32011.0
2020-09-25 13:50:00,479.58,480.0,479.31,479.88,28724.0,479.58,480.0,479.31,479.88,28724.0
2020-09-25 13:55:00,479.91,480.6,479.69,480.36,20582.0,479.91,480.6,479.69,480.36,20582.0
2020-09-25 14:00:00,480.28,480.58,479.58,480.02,17695.0,480.28,480.58,479.58,480.02,17695.0
2020-09-25 14:05:00,479.93,480.79,479.93,480.27,12475.0,479.93,480.79,479.93,480.27,12475.0
2020-09-25 14:10:00,480.27,480.69,479.87,480.06,12436.0,480.27,480.69,479.87,480.06,12436.0
2020-09-25 14:15:00,480.17,481.26,480.13,481.25,11454.0,480.17,481.26,480.13,481.25,11454.0
2020-09-25 14:20:00,481.28,481.41,480.22,481.07,13485.0,481.28,481.41,480.22,481.07,13485.0
2020-09-25 14:25:00,480.85,480.85,480.42,480.72,10726.0,480.85,480.85,480.42,480.72,10726.0
2020-09-25 14:30:00,480.58,481.0,480.36,481.0,11837.0,480.58,481.0,480.36,481.0,11837.0
2020-09-25 14:35:00,481.0,481.98,481.0,481.79,15728.0,481.0,481.98,481.0,481.79,15728.0
2020-09-25 14:40:00,481.79,481.88,481.02,481.25,25777.0,481.79,481.88,481.02,481.25,25777.0
2020-09-25 14:45:00,481.43,481.95,481.43,481.71,9897.0,481.43,481.95,481.43,481.71,9897.0
2020-09-25 14:50:00,481.7,483.05,481.7,482.99,39589.0,481.7,483.05,481.7,482.99,39589.0
2020-09-25 14:55:00,482.94,483.16,482.63,483.02,37716.0,482.94,483.16,482.63,483.02,37716.0
2020-09-25 15:00:00,482.89,483.69,482.73,483.35,22079.0,482.89,483.69,482.73,483.35,22079.0
2020-09-25 15:05:00,483.14,483.8,482.97,483.62,14721.0,483.14,483.8,482.97,483.62,14721.0
2020-09-25 15:10:00,483.63,484.0,483.04,483.42,22970.0,483.63,484.0,483.04,483.42,22970.0
2020-09-25 15:15:00,483.54,484.74,483.54,484.65,23353.0,483.54,484.74,483.54,484.65,23353.0
2020-09-25 15:20:00,484.63,484.87,484.14,484.56,28085.0,484.63,484.87,484.14,484.56,28085.0
2020-09-25 15:25:00,484.6,484.64,483.6,483.82,17322.0,484.6,484.64,483.6,483.82,17322.0
2020-09-25 15:30:00,483.77,483.97,482.96,483.28,29140.0,483.77,483.97,482.96,483.28,29140.0
2020-09-25 15:35:00,483.34,483.84,483.03,483.1,25699.0,483.34,483.84,483.03,483.1,25699.0
2020-09-25 15:40:00,483.1,483.88,482.96,483.69,32693.0,483.1,483.88,482.96,483.69,32693.0
2020-09-25 15:45:00,483.54,483.84,483.07,483.78,21394.0,483.54,483.84,483.07,483.78,21394.0
2020-09-25 15:50:00,483.22,483.69,482.25,483.01,66817.0,483.22,483.69,482.25,483.01,66817.0
2020-09-25 15:55:00,482.91,483.21,482.49,482.88,95563.0,482.91,483.21,482.49,482.88,95563.0
2020-09-28 09:30:00,488.85,492.0,485.94,489.72,161979.0,488.85,492.0,485.94,489.72,161979.0
2020-09-28 09:35:00,489.89,491.19,488.51,490.09,70019.0,489.89,491.19,488.51,490.09,70019.0
2020-09-28 09:40:00,489.74,491.78,489.0,489.88,70686.0,489.74,491.78,489.0,489.88,70686.0
2020-09-28 09:45:00,489.95,491.03,486.63,486.73,77474.0,489.95,491.03,486.63,486.73,77474.0
2020-09-28 09:50:00,487.02,487.65,485.77,487.62,42752.0,487.02,487.65,485.77,487.62,42752.0
2020-09-28 09:55:00,487.43,487.56,485.98,486.64,52338.0,487.43,487.56,485.98,486.64,52338.0
2020-09-28 10:00:00,486.64,487.15,485.25,486.94,35719.0,486.64,487.15,485.25,486.94,35719.0
2020-09-28 10:05:00,486.98,487.83,485.99,486.9,21449.0,486.98,487.83,485.99,486.9,21449.0
2020-09-28 10:10:00,487.04,488.28,486.62,488.2,18538.0,487.04,488.28,486.62,488.2,18538.0
2020-09-28 10:15:00,488.44,489.52,488.35,489.2,27726.0,488.44,489.52,488.35,489.2,27726.0
2020-09-28 10:20:00,489.02,489.02,487.68,487.93,22582.0,489.02,489.02,487.68,487.93,22582.0
2020-09-28 10:25:00,487.75,488.26,486.89,487.4,23059.0,487.75,488.26,486.89,487.4,23059.0
2020-09-28 10:30:00,487.01,487.67,484.69,484.74,39510.0,487.01,487.67,484.69,484.74,39510.0
2020-09-28 10:35:00,484.93,485.19,482.23,483.64,52776.0,484.93,485.19,482.23,483.64,52776.0
2020-09-28 10:40:00,483.61,483.61,481.73,482.68,35593.0,483.61,483.61,481.73,482.68,35593.0
2020-09-28 10:45:00,482.5,483.1,481.34,481.51,34135.0,482.5,483.1,481.34,481.51,34135.0
2020-09-28 10:50:00,481.47,481.47,480.09,480.25,39301.0,481.47,481.47,480.09,480.25,39301.0
2020-09-28 10:55:00,480.1,481.24,479.8,480.06,56717.0,480.1,481.24,479.8,480.06,56717.0
2020-09-28 11:00:00,480.25,482.05,480.25,481.84,33622.0,480.25,482.05,480.25,481.84,33622.0
2020-09-28 11:05:00,481.82,482.92,481.05,482.34,47832.0,481.82,482.92,481.05,482.34,47832.0
2020-09-28 11:10:00,482.3,483.43,481.99,483.43,30033.0,482.3,483.43,481.99,483.43,30033.0
2020-09-28 11:15:00,483.44,483.97,482.71,482.73,29295.0,483.44,483.97,482.71,482.73,29295.0
2020-09-28 11:20:00,482.85,483.3,481.75,482.74,34182.0,482.85,483.3,481.75,482.74,34182.0
2020-09-28 11:25:00,482.74,483.15,482.27,482.65,18483.0,482.74,483.15,482.27,482.65,18483.0
2020-09-28 11:30:00,482.5,482.89,481.89,481.89,15716.0,482.5,482.89,481.89,481.89,15716.0
2020-09-28 11:35:00,481.89,482.69,481.68,482.31,19313.0,481.89,482.69,481.68,482.31,19313.0
2020-09-28 11:40:00,482.24,482.25,480.89,481.44,26814.0,482.24,482.25,480.89,481.44,26814.0
2020-09-28 11:45:00,481.44,481.6,480.2,480.81,19925.0,481.44,481.6,480.2,480.81,19925.0
2020-09-28 11:50:00,480.6,481.26,480.34,480.83,18357.0,480.6,481.26,480.34,480.83,18357.0
2020-09-28 11:55:00,480.76,480.8,479.03,479.5,22194.0,480.76,480.8,479.03,479.5,22194.0
2020-09-28 12:00:00,479.38,479.41,478.31,479.05,26220.0,479.38,479.41,478.31,479.05,26220.0
2020-09-28 12:05:00,478.89,479.24,478.42,479.14,22058.0,478.89,479.24,478.42,479.14,22058.0
2020-09-28 12:10:00,479.14,479.16,478.38,478.75,18317.0,479.14,479.16,478.38,478.75,18317.0
2020-09-28 12:15:00,478.64,478.92,477.88,478.49,35161.0,478.64,478.92,477.88,478.49,35161.0
2020-09-28 12:20:00,478.55,479.34,478.42,479.11,14016.0,478.55,479.34,478.42,479.11,14016.0
2020-09-28 12:25:00,479.16,479.72,478.5,479.6,14284.0,479.16,479.72,478.5,479.6,14284.0
2020-09-28 12:30:00,479.6,480.52,479.23,480.47,12310.0,479.6,480.52,479.23,480.47,12310.0
2020-09-28 12:35:00,480.51,480.96,480.3,480.69,27386.0,480.51,480.96,480.3,480.69,27386.0
2020-09-28 12:40:00,480.69,481.2,480.42,481.09,38388.0,480.69,481.2,480.42,481.09,38388.0
2020-09-28 12:45:00,481.02,481.99,480.82,481.27,23422.0,481.02,481.99,480.82,481.27,23422.0
2020-09-28 12:50:00,481.38,482.44,481.35,482.17,20904.0,481.38,482.44,481.35,482.17,20904.0
2020-09-28 12:55:00,482.16,483.5,482.13,483.23,28067.0,482.16,483.5,482.13,483.23,28067.0
2020-09-28 13:00:00,483.24,483.37,482.69,482.93,25305.0,483.24,483.37,482.69,482.93,25305.0
2020-09-28 13:05:00,482.92,483.48,482.79,483.04,18664.0,482.92,483.48,482.79,483.04,18664.0
2020-09-28 13:10:00,483.2,483.24,482.67,482.91,16390.0,483.2,483.24,482.67,482.91,16390.0
2020-09-28 13:15:00,482.94,483.78,482.94,483.6,23193.0,482.94,483.78,482.94,483.6,23193.0
2020-09-28 13:20:00,483.54,485.0,483.5,484.78,31127.0,483.54,485.0,483.5,484.78,31127.0
2020-09-28 13:25:00,484.81,484.94,484.52,484.52,25067.0,484.81,484.94,484.52,484.52,25067.0
2020-09-28 13:30:00,484.63,485.75,484.34,485.65,37151.0,484.63,485.75,484.34,485.65,37151.0
2020-09-28 13:35:00,485.73,486.33,485.4,486.19,30699.0,485.73,486.33,485.4,486.19,30699.0
2020-09-28 13:40:00,486.11,486.83,486.07,486.6,32532.0,486.11,486.83,486.07,486.6,32532.0
2020-09-28 13:45:00,486.68,487.65,486.52,487.25,31429.0,486.68,487.65,486.52,487.25,31429.0
2020-09-28 13:50:00,487.37,487.39,486.2,486.46,23991.0,487.37,487.39,486.2,486.46,23991.0
2020-09-28 13:55:00,486.57,487.38,486.5,487.22,20303.0,486.57,487.38,486.5,487.22,20303.0
2020-09-28 14:00:00,487.31,487.46,485.69,486.07,22866.0,487.31,487.46,485.69,486.07,22866.0
2020-09-28 14:05:00,486.12,486.96,485.92,486.8,17952.0,486.12,486.96,485.92,486.8,17952.0
2020-09-28 14:10:00,486.8,488.4,486.79,488.01,34609.0,486.8,488.4,486.79,488.01,34609.0
2020-09-28 14:15:00,488.19,488.72,487.75,487.99,49398.0,488.19,488.72,487.75,487.99,49398.0
2020-09-28 14:20:00,488.02,488.25,487.44,487.81,24782.0,488.02,488.25,487.44,487.81,24782.0
2020-09-28 14:25:00,487.74,488.57,487.74,488.2,23810.0,487.74,488.57,487.74,488.2,23810.0
2020-09-28 14:30:00,488.15,488.88,487.61,487.61,41165.0,488.15,488.88,487.61,487.61,41165.0
2020-09-28 14:35:00,487.65,488.1,487.32,488.03,28808.0,487.65,488.1,487.32,488.03,28808.0
2020-09-28 14:40:00,488.05,489.52,487.9,489.28,24136.0,488.05,489.52,487.9,489.28,24136.0
2020-09-28 14:45:00,489.25,489.53,488.82,489.06,32888.0,489.25,489.53,488.82,489.06,32888.0
2020-09-28 14:50:00,489.07,490.03,488.98,489.73,32707.0,489.07,490.03,488.98,489.73,32707.0
2020-09-28 14:55:00,489.7,490.22,489.66,490.17,30837.0,489.7,490.22,489.66,490.17,30837.0
2020-09-28 15:00:00,490.3,490.45,489.23,489.7,28122.0,490.3,490.45,489.23,489.7,28122.0
2020-09-28 15:05:00,489.59,490.29,489.36,489.52,29807.0,489.59,490.29,489.36,489.52,29807.0
2020-09-28 15:10:00,489.52,490.0,489.14,489.25,21860.0,489.52,490.0,489.14,489.25,21860.0
2020-09-28 15:15:00,489.25,489.77,488.93,489.53,28223.0,489.25,489.77,488.93,489.53,28223.0
2020-09-28 15:20:00,489.75,490.01,489.52,489.85,16769.0,489.75,490.01,489.52,489.85,16769.0
2020-09-28 15:25:00,489.85,490.35,489.81,489.97,20957.0,489.85,490.35,489.81,489.97,20957.0
2020-09-28 15:30:00,489.9,489.99,487.98,488.47,40920.0,489.9,489.99,487.98,488.47,40920.0
2020-09-28 15:35:00,488.53,488.97,488.16,488.54,32746.0,488.53,488.97,488.16,488.54,32746.0
2020-09-28 15:40:00,488.49,490.12,488.32,490.08,33845.0,488.49,490.12,488.32,490.08,33845.0
2020-09-28 15:45:00,490.11,490.18,489.28,489.46,39709.0,490.11,490.18,489.28,489.46,39709.0
2020-09-28 15:50:00,489.29,490.55,488.71,490.43,64475.0,489.29,490.55,488.71,490.43,64475.0
2020-09-28 15:55:00,490.29,491.11,489.86,490.64,132629.0,490.29,491.11,489.86,490.64,132629.0
2020-09-29 09:30:00,489.39,496.0,489.0,493.41,146332.0,489.39,496.0,489.0,493.41,146332.0
2020-09-29 09:35:00,493.03,494.15,491.68,492.57,49908.0,493.03,494.15,491.68,492.57,49908.0
2020-09-29 09:40:00,492.23,492.77,488.93,489.62,35044.0,492.23,492.77,488.93,489.62,35044.0
2020-09-29 09:45:00,489.56,490.94,488.08,488.37,36060.0,489.56,490.94,488.08,488.37,36060.0
2020-09-29 09:50:00,488.62,490.45,488.6,489.53,35121.0,488.62,490.45,488.6,489.53,35121.0
2020-09-29 09:55:00,489.27,490.0,488.11,489.34,22137.0,489.27,490.0,488.11,489.34,22137.0
2020-09-29 10:00:00,489.62,489.71,487.75,487.82,32860.0,489.62,489.71,487.75,487.82,32860.0
2020-09-29 10:05:00,488.12,490.19,488.01,489.81,44985.0,488.12,490.19,488.01,489.81,44985.0
2020-09-29 10:10:00,489.75,491.49,489.59,490.5,51144.0,489.75,491.49,489.59,490.5,51144.0
2020-09-29 10:15:00,490.46,491.03,489.62,490.9,21648.0,490.46,491.03,489.62,490.9,21648.0
2020-09-29 10:20:00,490.92,491.01,488.05,488.24,40328.0,490.92,491.01,488.05,488.24,40328.0
2020-09-29 10:25:00,488.2,488.92,487.08,487.89,30323.0,488.2,488.92,487.08,487.89,30323.0
2020-09-29 10:30:00,487.95,488.53,486.89,487.37,19645.0,487.95,488.53,486.89,487.37,19645.0
2020-09-29 10:35:00,487.26,487.64,486.53,486.99,15330.0,487.26,487.64,486.53,486.99,15330.0
2020-09-29 10:40:00,486.94,488.67,486.94,487.9,18812.0,486.94,488.67,486.94,487.9,18812.0
2020-09-29 10:45:00,487.99,488.55,487.18,488.42,9955.0,487.99,488.55,487.18,488.42,9955.0
2020-09-29 10:50:00,488.56,489.2,488.0,488.89,24609.0,488.56,489.2,488.0,488.89,24609.0
2020-09-29 10:55:00,489.06,489.51,488.74,488.83,25929.0,489.06,489.51,488.74,488.83,25929.0
2020-09-29 11:00:00,488.92,489.4,488.5,489.23,19187.0,488.92,489.4,488.5,489.23,19187.0
2020-09-29 11:05:00,489.23,489.97,489.11,489.72,32030.0,489.23,489.97,489.11,489.72,32030.0
2020-09-29 11:10:00,489.75,490.25,489.4,489.56,25023.0,489.75,490.25,489.4,489.56,25023.0
2020-09-29 11:15:00,489.61,490.18,489.48,489.81,16121.0,489.61,490.18,489.48,489.81,16121.0
2020-09-29 11:20:00,489.75,491.0,489.51,490.97,18402.0,489.75,491.0,489.51,490.97,18402.0
2020-09-29 11:25:00,490.88,491.0,490.42,490.81,12588.0,490.88,491.0,490.42,490.81,12588.0
2020-09-29 11:30:00,490.91,491.0,490.4,490.87,8927.0,490.91,491.0,490.4,490.87,8927.0
2020-09-29 11:35:00,490.94,492.45,490.83,492.2,19744.0,490.94,492.45,490.83,492.2,19744.0
2020-09-29 11:40:00,492.16,492.37,490.76,490.81,30832.0,492.16,492.37,490.76,490.81,30832.0
2020-09-29 11:45:00,490.95,491.74,490.06,490.13,28120.0,490.95,491.74,490.06,490.13,28120.0
2020-09-29 11:50:00,490.19,491.16,490.12,490.78,20461.0,490.19,491.16,490.12,490.78,20461.0
2020-09-29 11:55:00,490.8,491.36,490.37,490.89,17581.0,490.8,491.36,490.37,490.89,17581.0
2020-09-29 12:00:00,490.96,491.4,490.44,490.44,16105.0,490.96,491.4,490.44,490.44,16105.0
2020-09-29 12:05:00,490.61,490.76,490.0,490.62,15605.0,490.61,490.76,490.0,490.62,15605.0
2020-09-29 12:10:00,490.67,490.68,489.9,490.11,25127.0,490.67,490.68,489.9,490.11,25127.0
2020-09-29 12:15:00,490.21,490.67,490.04,490.22,21217.0,490.21,490.67,490.04,490.22,21217.0
2020-09-29 12:20:00,490.0,490.42,489.78,490.0,16153.0,490.0,490.42,489.78,490.0,16153.0
2020-09-29 12:25:00,490.0,490.18,489.73,490.09,7510.0,490.0,490.18,489.73,490.09,7510.0
2020-09-29 12:30:00,490.11,491.0,490.06,490.74,18943.0,490.11,491.0,490.06,490.74,18943.0
2020-09-29 12:35:00,490.74,492.5,490.74,492.39,25188.0,490.74,492.5,490.74,492.39,25188.0
2020-09-29 12:40:00,492.32,493.51,492.31,493.21,26746.0,492.32,493.51,492.31,493.21,26746.0
2020-09-29 12:45:00,493.24,494.09,493.22,493.61,34914.0,493.24,494.09,493.22,493.61,34914.0
2020-09-29 12:50:00,493.64,493.93,493.24,493.87,21318.0,493.64,493.93,493.24,493.87,21318.0
2020-09-29 12:55:00,493.89,494.68,493.69,494.43,29828.0,493.89,494.68,493.69,494.43,29828.0
2020-09-29 13:00:00,494.26,494.46,493.03,493.27,20352.0,494.26,494.46,493.03,493.27,20352.0
2020-09-29 13:05:00,493.25,493.83,492.8,493.02,28037.0,493.25,493.83,492.8,493.02,28037.0
2020-09-29 13:10:00,493.03,493.14,491.86,492.08,22973.0,493.03,493.14,491.86,492.08,22973.0
2020-09-29 13:15:00,492.19,493.22,491.47,493.17,28608.0,492.19,493.22,491.47,493.17,28608.0
2020-09-29 13:20:00,493.19,493.83,493.19,493.34,17982.0,493.19,493.83,493.19,493.34,17982.0
2020-09-29 13:25:00,493.37,493.85,493.12,493.85,14808.0,493.37,493.85,493.12,493.85,14808.0
2020-09-29 13:30:00,493.85,494.29,493.83,494.0,9082.0,493.85,494.29,493.83,494.0,9082.0
2020-09-29 13:35:00,494.09,494.35,493.7,494.21,10861.0,494.09,494.35,493.7,494.21,10861.0
2020-09-29 13:40:00,494.27,494.93,494.26,494.79,22203.0,494.27,494.93,494.26,494.79,22203.0
2020-09-29 13:45:00,494.87,495.96,494.7,494.96,54804.0,494.87,495.96,494.7,494.96,54804.0
2020-09-29 13:50:00,494.94,495.45,494.53,494.93,27045.0,494.94,495.45,494.53,494.93,27045.0
2020-09-29 13:55:00,494.91,495.25,494.12,494.2,16834.0,494.91,495.25,494.12,494.2,16834.0
2020-09-29 14:00:00,494.12,494.28,493.39,493.46,16591.0,494.12,494.28,493.39,493.46,16591.0
2020-09-29 14:05:00,493.5,493.74,493.26,493.56,13201.0,493.5,493.74,493.26,493.56,13201.0
2020-09-29 14:10:00,493.57,494.24,493.43,493.6,25787.0,493.57,494.24,493.43,493.6,25787.0
2020-09-29 14:15:00,493.62,493.67,492.71,493.5,14814.0,493.62,493.67,492.71,493.5,14814.0
2020-09-29 14:20:00,493.18,493.81,493.17,493.61,9515.0,493.18,493.81,493.17,493.61,9515.0
2020-09-29 14:25:00,493.56,494.45,493.56,494.22,21887.0,493.56,494.45,493.56,494.22,21887.0
2020-09-29 14:30:00,494.3,495.1,494.0,495.06,24120.0,494.3,495.1,494.0,495.06,24120.0
2020-09-29 14:35:00,495.09,495.76,494.79,495.64,19022.0,495.09,495.76,494.79,495.64,19022.0
2020-09-29 14:40:00,495.59,495.83,495.08,495.31,22767.0,495.59,495.83,495.08,495.31,22767.0
2020-09-29 14:45:00,495.3,496.0,495.3,495.61,21461.0,495.3,496.0,495.3,495.61,21461.0
2020-09-29 14:50:00,495.61,496.29,495.1,495.26,16202.0,495.61,496.29,495.1,495.26,16202.0
2020-09-29 14:55:00,495.3,495.71,495.11,495.11,11680.0,495.3,495.71,495.11,495.11,11680.0
2020-09-29 15:00:00,495.24,495.58,494.73,495.4,12877.0,495.24,495.58,494.73,495.4,12877.0
2020-09-29 15:05:00,495.42,495.46,494.64,495.04,11247.0,495.42,495.46,494.64,495.04,11247.0
2020-09-29 15:10:00,495.06,495.68,494.8,495.62,14224.0,495.06,495.68,494.8,495.62,14224.0
2020-09-29 15:15:00,495.48,495.59,495.05,495.45,8892.0,495.48,495.59,495.05,495.45,8892.0
2020-09-29 15:20:00,495.4,495.4,493.31,493.97,50515.0,495.4,495.4,493.31,493.97,50515.0
2020-09-29 15:25:00,493.85,494.36,492.76,493.18,21387.0,493.85,494.36,492.76,493.18,21387.0
2020-09-29 15:30:00,493.21,493.48,493.0,493.46,14178.0,493.21,493.48,493.0,493.46,14178.0
2020-09-29 15:35:00,493.55,493.55,491.88,492.37,18570.0,493.55,493.55,491.88,492.37,18570.0
2020-09-29 15:40:00,492.42,492.82,492.29,492.29,27855.0,492.42,492.82,492.29,492.29,27855.0
2020-09-29 15:45:00,492.35,493.29,492.27,493.17,22835.0,492.35,493.29,492.27,493.17,22835.0
2020-09-29 15:50:00,493.29,494.42,492.97,494.35,36680.0,493.29,494.42,492.97,494.35,36680.0
2020-09-29 15:55:00,494.31,494.42,493.48,493.48,56836.0,494.31,494.42,493.48,493.48,56836.0
2020-09-30 09:30:00,492.58,493.9,491.03,492.5,69668.0,492.58,493.9,491.03,492.5,69668.0
2020-09-30 09:35:00,492.94,493.48,489.27,490.52,45085.0,492.94,493.48,489.27,490.52,45085.0
2020-09-30 09:40:00,490.58,492.27,490.24,492.04,35776.0,490.58,492.27,490.24,492.04,35776.0
2020-09-30 09:45:00,492.11,492.33,491.4,491.99,38679.0,492.11,492.33,491.4,491.99,38679.0
2020-09-30 09:50:00,491.97,494.84,491.66,493.75,59528.0,491.97,494.84,491.66,493.75,59528.0
2020-09-30 09:55:00,493.95,496.13,493.06,496.0,50736.0,493.95,496.13,493.06,496.0,50736.0
2020-09-30 10:00:00,496.07,496.86,494.42,495.06,29826.0,496.07,496.86,494.42,495.06,29826.0
2020-09-30 10:05:00,494.86,496.11,494.52,495.82,32061.0,494.86,496.11,494.52,495.82,32061.0
2020-09-30 10:10:00,495.96,496.89,494.91,494.96,18235.0,495.96,496.89,494.91,494.96,18235.0
2020-09-30 10:15:00,494.93,497.08,494.03,496.8,42303.0,494.93,497.08,494.03,496.8,42303.0
2020-09-30 10:20:00,496.81,499.62,496.81,499.57,58772.0,496.81,499.62,496.81,499.57,58772.0
2020-09-30 10:25:00,499.69,500.28,498.22,498.87,51527.0,499.69,500.28,498.22,498.87,51527.0
2020-09-30 10:30:00,498.92,499.75,498.46,499.75,22816.0,498.92,499.75,498.46,499.75,22816.0
2020-09-30 10:35:00,499.6,499.85,498.23,498.77,21406.0,499.6,499.85,498.23,498.77,21406.0
2020-09-30 10:40:00,498.56,499.2,497.03,497.04,23295.0,498.56,499.2,497.03,497.04,23295.0
2020-09-30 10:45:00,497.36,498.37,496.86,496.99,13746.0,497.36,498.37,496.86,496.99,13746.0
2020-09-30 10:50:00,497.0,498.01,496.68,497.23,13668.0,497.0,498.01,496.68,497.23,13668.0
2020-09-30 10:55:00,497.27,497.67,496.66,497.36,16628.0,497.27,497.67,496.66,497.36,16628.0
2020-09-30 11:00:00,497.33,497.5,496.52,497.35,12983.0,497.33,497.5,496.52,497.35,12983.0
2020-09-30 11:05:00,497.52,499.93,497.52,499.93,26850.0,497.52,499.93,497.52,499.93,26850.0
2020-09-30 11:10:00,499.95,500.55,499.47,500.06,39235.0,499.95,500.55,499.47,500.06,39235.0
2020-09-30 11:15:00,500.17,500.47,499.25,499.8,22702.0,500.17,500.47,499.25,499.8,22702.0
2020-09-30 11:20:00,499.79,500.27,499.33,499.84,17556.0,499.79,500.27,499.33,499.84,17556.0
2020-09-30 11:25:00,499.86,500.93,499.23,500.42,41008.0,499.86,500.93,499.23,500.42,41008.0
2020-09-30 11:30:00,500.17,501.13,499.12,499.57,39287.0,500.17,501.13,499.12,499.57,39287.0
2020-09-30 11:35:00,499.51,499.78,498.66,499.65,31267.0,499.51,499.78,498.66,499.65,31267.0
2020-09-30 11:40:00,499.65,501.38,499.15,501.37,36731.0,499.65,501.38,499.15,501.37,36731.0
2020-09-30 11:45:00,501.4,503.7,500.85,503.5,66131.0,501.4,503.7,500.85,503.5,66131.0
2020-09-30 11:50:00,503.69,503.76,502.08,502.14,40349.0,503.69,503.76,502.08,502.14,40349.0
2020-09-30 11:55:00,502.25,502.25,501.03,502.14,22063.0,502.25,502.25,501.03,502.14,22063.0
2020-09-30 12:00:00,501.94,502.75,501.62,502.6,22281.0,501.94,502.75,501.62,502.6,22281.0
2020-09-30 12:05:00,502.41,502.83,501.85,502.39,28483.0,502.41,502.83,501.85,502.39,28483.0
2020-09-30 12:10:00,502.31,502.5,501.18,501.46,17990.0,502.31,502.5,501.18,501.46,17990.0
2020-09-30 12:15:00,501.42,501.79,500.72,500.89,21015.0,501.42,501.79,500.72,500.89,21015.0
2020-09-30 12:20:00,500.87,501.23,500.5,500.84,18389.0,500.87,501.23,500.5,500.84,18389.0
2020-09-30 12:25:00,500.85,500.95,500.21,500.82,8755.0,500.85,500.95,500.21,500.82,8755.0
2020-09-30 12:30:00,500.69,501.88,500.27,501.09,25661.0,500.69,501.88,500.27,501.09,25661.0
2020-09-30 12:35:00,501.14,501.24,499.04,499.41,23668.0,501.14,501.24,499.04,499.41,23668.0
2020-09-30 12:40:00,499.46,500.6,499.45,500.29,76701.0,499.46,500.6,499.45,500.29,76701.0
2020-09-30 12:45:00,500.12,500.46,499.56,500.13,29847.0,500.12,500.46,499.56,500.13,29847.0
2020-09-30 12:50:00,500.15,500.37,499.36,499.72,14375.0,500.15,500.37,499.36,499.72,14375.0
2020-09-30 12:55:00,500.07,500.59,499.72,500.59,11106.0,500.07,500.59,499.72,500.59,11106.0
2020-09-30 13:00:00,500.66,500.92,498.69,499.24,29902.0,500.66,500.92,498.69,499.24,29902.0
2020-09-30 13:05:00,499.19,499.47,498.51,498.78,12556.0,499.19,499.47,498.51,498.78,12556.0
2020-09-30 13:10:00,498.87,499.43,498.32,498.86,11481.0,498.87,499.43,498.32,498.86,11481.0
2020-09-30 13:15:00,498.88,500.43,498.87,500.43,11653.0,498.88,500.43,498.87,500.43,11653.0
2020-09-30 13:20:00,500.42,500.55,499.43,499.67,16384.0,500.42,500.55,499.43,499.67,16384.0
2020-09-30 13:25:00,499.54,500.26,499.49,499.99,9136.0,499.54,500.26,499.49,499.99,9136.0
2020-09-30 13:30:00,500.06,501.29,500.05,501.2,18051.0,500.06,501.29,500.05,501.2,18051.0
2020-09-30 13:35:00,501.13,501.63,500.91,501.63,12004.0,501.13,501.63,500.91,501.63,12004.0
2020-09-30 13:40:00,501.64,501.74,501.13,501.58,12822.0,501.64,501.74,501.13,501.58,12822.0
2020-09-30 13:45:00,501.44,502.18,501.23,501.93,16183.0,501.44,502.18,501.23,501.93,16183.0
2020-09-30 13:50:00,501.81,502.55,501.73,502.46,12502.0,501.81,502.55,501.73,502.46,12502.0
2020-09-30 13:55:00,502.48,503.33,502.37,503.27,23957.0,502.48,503.33,502.37,503.27,23957.0
2020-09-30 14:00:00,503.22,504.17,503.02,504.04,40674.0,503.22,504.17,503.02,504.04,40674.0
2020-09-30 14:05:00,504.05,504.55,503.78,504.43,26879.0,504.05,504.55,503.78,504.43,26879.0
2020-09-30 14:10:00,504.55,504.63,503.24,503.57,41401.0,504.55,504.63,503.24,503.57,41401.0
2020-09-30 14:15:00,503.39,503.7,502.31,503.42,25976.0,503.39,503.7,502.31,503.42,25976.0
2020-09-30 14:20:00,503.45,504.19,501.68,501.98,34672.0,503.45,504.19,501.68,501.98,34672.0
2020-09-30 14:25:00,501.94,503.7,500.76,503.26,41479.0,501.94,503.7,500.76,503.26,41479.0
2020-09-30 14:30:00,503.09,503.09,501.94,502.1,16303.0,503.09,503.09,501.94,502.1,16303.0
2020-09-30 14:35:00,502.23,502.55,500.76,501.07,22159.0,502.23,502.55,500.76,501.07,22159.0
2020-09-30 14:40:00,501.1,501.44,499.34,499.76,36430.0,501.1,501.44,499.34,499.76,36430.0
2020-09-30 14:45:00,499.96,499.98,497.48,497.68,32992.0,499.96,499.98,497.48,497.68,32992.0
2020-09-30 14:50:00,497.62,499.02,497.22,498.43,23473.0,497.62,499.02,497.22,498.43,23473.0
2020-09-30 14:55:00,498.46,500.77,498.15,500.21,35707.0,498.46,500.77,498.15,500.21,35707.0
2020-09-30 15:00:00,500.26,501.34,499.94,500.33,19133.0,500.26,501.34,499.94,500.33,19133.0
2020-09-30 15:05:00,500.34,501.52,500.28,501.37,22576.0,500.34,501.52,500.28,501.37,22576.0
2020-09-30 15:10:00,501.59,501.59,498.49,498.93,39864.0,501.59,501.59,498.49,498.93,39864.0
2020-09-30 15:15:00,499.0,499.1,496.49,496.67,32012.0,499.0,499.1,496.49,496.67,32012.0
2020-09-30 15:20:00,496.6,497.14,495.68,496.7,31339.0,496.6,497.14,495.68,496.7,31339.0
2020-09-30 15:25:00,496.86,498.88,496.4,498.61,20942.0,496.86,498.88,496.4,498.61,20942.0
2020-09-30 15:30:00,498.58,498.58,496.99,497.79,27000.0,498.58,498.58,496.99,497.79,27000.0
2020-09-30 15:35:00,497.94,499.2,497.4,498.86,30441.0,497.94,499.2,497.4,498.86,30441.0
2020-09-30 15:40:00,498.87,499.98,498.47,499.97,21694.0,498.87,499.98,498.47,499.97,21694.0
2020-09-30 15:45:00,499.79,502.39,499.29,501.5,41506.0,499.79,502.39,499.29,501.5,41506.0
2020-09-30 15:50:00,501.09,502.09,500.55,501.38,63515.0,501.09,502.09,500.55,501.38,63515.0
2020-09-30 15:55:00,501.49,502.27,499.72,500.05,119896.0,501.49,502.27,499.72,500.05,119896.0
2020-10-01 09:30:00,506.03,508.0,503.6,507.89,143959.0,506.03,508.0,503.6,507.89,143959.0
2020-10-01 09:35:00,508.17,512.5,507.3,510.22,141946.0,508.17,512.5,507.3,510.22,141946.0
2020-10-01 09:40:00,510.24,511.38,509.01,509.25,62855.0,510.24,511.38,509.01,509.25,62855.0
2020-10-01 09:45:00,509.35,510.22,507.01,508.45,62558.0,509.35,510.22,507.01,508.45,62558.0
2020-10-01 09:50:00,508.59,510.24,508.45,509.37,42056.0,508.59,510.24,508.45,509.37,42056.0
2020-10-01 09:55:00,509.25,511.57,509.12,510.14,57439.0,509.25,511.57,509.12,510.14,57439.0
2020-10-01 10:00:00,509.92,511.49,509.1,511.25,45727.0,509.92,511.49,509.1,511.25,45727.0
2020-10-01 10:05:00,511.35,512.21,509.95,510.25,61388.0,511.35,512.21,509.95,510.25,61388.0
2020-10-01 10:10:00,510.67,511.38,508.83,509.86,67419.0,510.67,511.38,508.83,509.86,67419.0
2020-10-01 10:15:00,509.57,511.35,509.57,510.93,39778.0,509.57,511.35,509.57,510.93,39778.0
2020-10-01 10:20:00,510.88,511.82,510.24,510.4,39355.0,510.88,511.82,510.24,510.4,39355.0
2020-10-01 10:25:00,510.41,510.41,507.54,508.62,48370.0,510.41,510.41,507.54,508.62,48370.0
2020-10-01 10:30:00,508.55,509.65,507.96,509.3,29698.0,508.55,509.65,507.96,509.3,29698.0
2020-10-01 10:35:00,509.31,510.12,508.93,509.6,22084.0,509.31,510.12,508.93,509.6,22084.0
2020-10-01 10:40:00,509.76,510.0,507.97,508.24,30220.0,509.76,510.0,507.97,508.24,30220.0
2020-10-01 10:45:00,508.18,508.36,506.6,507.31,35182.0,508.18,508.36,506.6,507.31,35182.0
2020-10-01 10:50:00,507.4,508.27,507.0,507.83,26205.0,507.4,508.27,507.0,507.83,26205.0
2020-10-01 10:55:00,507.75,507.84,505.87,506.81,26466.0,507.75,507.84,505.87,506.81,26466.0
2020-10-01 11:00:00,507.02,507.22,505.82,506.4,28446.0,507.02,507.22,505.82,506.4,28446.0
2020-10-01 11:05:00,506.36,506.48,504.67,504.79,30681.0,506.36,506.48,504.67,504.79,30681.0
2020-10-01 11:10:00,504.6,505.7,503.82,505.51,52066.0,504.6,505.7,503.82,505.51,52066.0
2020-10-01 11:15:00,505.43,506.14,505.18,505.93,23662.0,505.43,506.14,505.18,505.93,23662.0
2020-10-01 11:20:00,505.77,506.38,505.48,506.06,25202.0,505.77,506.38,505.48,506.06,25202.0
2020-10-01 11:25:00,506.05,508.47,506.05,508.12,39429.0,506.05,508.47,506.05,508.12,39429.0
2020-10-01 11:30:00,508.13,509.21,508.0,508.97,32101.0,508.13,509.21,508.0,508.97,32101.0
2020-10-01 11:35:00,509.16,509.83,508.7,509.56,35708.0,509.16,509.83,508.7,509.56,35708.0
2020-10-01 11:40:00,509.61,510.9,509.43,510.48,45781.0,509.61,510.9,509.43,510.48,45781.0
2020-10-01 11:45:00,510.26,510.89,509.1,509.33,37970.0,510.26,510.89,509.1,509.33,37970.0
2020-10-01 11:50:00,509.28,511.07,509.08,510.57,33898.0,509.28,511.07,509.08,510.57,33898.0
2020-10-01 11:55:00,510.48,511.03,510.3,510.81,25618.0,510.48,511.03,510.3,510.81,25618.0
2020-10-01 12:00:00,510.99,511.25,509.04,509.3,34909.0,510.99,511.25,509.04,509.3,34909.0
2020-10-01 12:05:00,509.24,510.13,509.0,510.11,21110.0,509.24,510.13,509.0,510.11,21110.0
2020-10-01 12:10:00,510.15,511.51,509.86,511.35,35081.0,510.15,511.51,509.86,511.35,35081.0
2020-10-01 12:15:00,511.58,511.75,510.32,511.55,40465.0,511.58,511.75,510.32,511.55,40465.0
2020-10-01 12:20:00,511.47,512.09,511.08,512.01,56340.0,511.47,512.09,511.08,512.01,56340.0
2020-10-01 12:25:00,512.02,512.47,511.65,512.47,30650.0,512.02,512.47,511.65,512.47,30650.0
2020-10-01 12:30:00,512.21,514.7,512.21,514.4,85091.0,512.21,514.7,512.21,514.4,85091.0
2020-10-01 12:35:00,514.43,514.77,512.92,514.29,70905.0,514.43,514.77,512.92,514.29,70905.0
2020-10-01 12:40:00,514.47,515.6,514.11,515.32,72309.0,514.47,515.6,514.11,515.32,72309.0
2020-10-01 12:45:00,515.44,517.0,514.61,514.84,97446.0,515.44,517.0,514.61,514.84,97446.0
2020-10-01 12:50:00,514.8,515.89,514.46,515.72,53831.0,514.8,515.89,514.46,515.72,53831.0
2020-10-01 12:55:00,515.61,516.43,515.2,516.38,57655.0,515.61,516.43,515.2,516.38,57655.0
2020-10-01 13:00:00,516.36,516.84,515.01,515.05,37884.0,516.36,516.84,515.01,515.05,37884.0
2020-10-01 13:05:00,515.28,516.89,515.05,516.72,33049.0,515.28,516.89,515.05,516.72,33049.0
2020-10-01 13:10:00,516.77,517.02,515.2,515.22,47401.0,516.77,517.02,515.2,515.22,47401.0
2020-10-01 13:15:00,515.36,515.7,514.56,515.15,35212.0,515.36,515.7,514.56,515.15,35212.0
2020-10-01 13:20:00,515.12,515.95,514.87,515.71,26866.0,515.12,515.95,514.87,515.71,26866.0
2020-10-01 13:25:00,515.63,516.45,515.17,516.13,48428.0,515.63,516.45,515.17,516.13,48428.0
2020-10-01 13:30:00,516.15,516.9,515.82,516.14,42397.0,516.15,516.9,515.82,516.14,42397.0
2020-10-01 13:35:00,516.23,516.94,515.93,516.84,22405.0,516.23,516.94,515.93,516.84,22405.0
2020-10-01 13:40:00,516.76,518.0,516.71,517.71,72341.0,516.76,518.0,516.71,517.71,72341.0
2020-10-01 13:45:00,517.81,518.3,517.41,518.15,42494.0,517.81,518.3,517.41,518.15,42494.0
2020-10-01 13:50:00,518.07,518.37,516.6,517.9,48050.0,518.07,518.37,516.6,517.9,48050.0
2020-10-01 13:55:00,517.97,518.01,516.0,516.11,38069.0,517.97,518.01,516.0,516.11,38069.0
2020-10-01 14:00:00,516.47,517.32,513.83,514.63,83134.0,516.47,517.32,513.83,514.63,83134.0
2020-10-01 14:05:00,514.79,515.28,513.76,514.84,51787.0,514.79,515.28,513.76,514.84,51787.0
2020-10-01 14:10:00,515.08,516.27,515.06,515.72,56073.0,515.08,516.27,515.06,515.72,56073.0
2020-10-01 14:15:00,515.75,515.85,514.1,515.32,58980.0,515.75,515.85,514.1,515.32,58980.0
2020-10-01 14:20:00,515.49,516.5,515.29,516.47,44096.0,515.49,516.5,515.29,516.47,44096.0
2020-10-01 14:25:00,516.29,518.5,516.29,518.5,48714.0,516.29,518.5,516.29,518.5,48714.0
2020-10-01 14:30:00,518.31,519.5,518.14,519.4,74539.0,518.31,519.5,518.14,519.4,74539.0
2020-10-01 14:35:00,519.49,520.05,519.09,519.79,58570.0,519.49,520.05,519.09,519.79,58570.0
2020-10-01 14:40:00,519.84,520.13,519.67,520.02,48812.0,519.84,520.13,519.67,520.02,48812.0
2020-10-01 14:45:00,519.89,521.66,519.49,521.07,66179.0,519.89,521.66,519.49,521.07,66179.0
2020-10-01 14:50:00,521.07,522.0,521.04,521.71,74483.0,521.07,522.0,521.04,521.71,74483.0
2020-10-01 14:55:00,521.65,523.61,521.65,523.33,94288.0,521.65,523.61,521.65,523.33,94288.0
2020-10-01 15:00:00,523.41,524.64,523.06,524.07,110947.0,523.41,524.64,523.06,524.07,110947.0
2020-10-01 15:05:00,524.08,524.77,523.12,523.64,78990.0,524.08,524.77,523.12,523.64,78990.0
2020-10-01 15:10:00,523.64,524.45,521.64,522.12,81723.0,523.64,524.45,521.64,522.12,81723.0
2020-10-01 15:15:00,522.1,524.29,521.31,522.9,91294.0,522.1,524.29,521.31,522.9,91294.0
2020-10-01 15:20:00,522.79,524.88,522.79,524.51,75885.0,522.79,524.88,522.79,524.51,75885.0
2020-10-01 15:25:00,524.52,524.99,523.72,524.69,70379.0,524.52,524.99,523.72,524.69,70379.0
2020-10-01 15:30:00,524.59,526.46,524.57,526.36,129531.0,524.59,526.46,524.57,526.36,129531.0
2020-10-01 15:35:00,526.48,526.94,524.58,525.85,122195.0,526.48,526.94,524.58,525.85,122195.0
2020-10-01 15:40:00,525.91,526.43,525.01,525.72,96937.0,525.91,526.43,525.01,525.72,96937.0
2020-10-01 15:45:00,525.68,527.2,525.3,526.77,109126.0,525.68,527.2,525.3,526.77,109126.0
2020-10-01 15:50:00,526.6,528.37,526.37,527.71,191291.0,526.6,528.37,526.37,527.71,191291.0
2020-10-01 15:55:00,527.98,529.55,527.57,527.71,264149.0,527.98,529.55,527.57,527.71,264149.0
2020-10-02 09:30:00,516.42,519.49,515.0,517.83,255361.0,516.42,519.49,515.0,517.83,255361.0
2020-10-02 09:35:00,517.94,520.99,515.01,520.64,146340.0,517.94,520.99,515.01,520.64,146340.0
2020-10-02 09:40:00,520.43,521.98,519.38,520.97,85174.0,520.43,521.98,519.38,520.97,85174.0
2020-10-02 09:45:00,520.99,522.91,519.78,520.95,89379.0,520.99,522.91,519.78,520.95,89379.0
2020-10-02 09:50:00,521.05,521.29,518.82,519.26,55457.0,521.05,521.29,518.82,519.26,55457.0
2020-10-02 09:55:00,519.85,521.5,517.85,521.21,47607.0,519.85,521.5,517.85,521.21,47607.0
2020-10-02 10:00:00,521.37,521.86,519.27,520.23,45353.0,521.37,521.86,519.27,520.23,45353.0
2020-10-02 10:05:00,520.47,521.0,519.64,520.69,35646.0,520.47,521.0,519.64,520.69,35646.0
2020-10-02 10:10:00,520.7,526.38,520.7,524.87,110675.0,520.7,526.38,520.7,524.87,110675.0
2020-10-02 10:15:00,525.0,525.05,523.2,524.02,61749.0,525.0,525.05,523.2,524.02,61749.0
2020-10-02 10:20:00,524.0,524.86,521.84,522.27,34327.0,524.0,524.86,521.84,522.27,34327.0
2020-10-02 10:25:00,522.4,523.34,521.72,523.05,33098.0,522.4,523.34,521.72,523.05,33098.0
2020-10-02 10:30:00,523.26,523.45,520.45,521.46,27533.0,523.26,523.45,520.45,521.46,27533.0
2020-10-02 10:35:00,521.45,521.45,519.16,519.16,26899.0,521.45,521.45,519.16,519.16,26899.0
2020-10-02 10:40:00,519.32,519.48,517.85,518.16,37800.0,519.32,519.48,517.85,518.16,37800.0
2020-10-02 10:45:00,518.51,520.98,518.08,520.09,40699.0,518.51,520.98,518.08,520.09,40699.0
2020-10-02 10:50:00,519.9,520.08,518.67,519.04,23755.0,519.9,520.08,518.67,519.04,23755.0
2020-10-02 10:55:00,519.22,521.1,519.2,519.98,28075.0,519.22,521.1,519.2,519.98,28075.0
2020-10-02 11:00:00,519.9,520.18,518.13,518.37,36558.0,519.9,520.18,518.13,518.37,36558.0
2020-10-02 11:05:00,518.1,520.1,517.64,518.89,36145.0,518.1,520.1,517.64,518.89,36145.0
2020-10-02 11:10:00,518.78,519.3,517.89,518.06,23552.0,518.78,519.3,517.89,518.06,23552.0
2020-10-02 11:15:00,518.22,519.08,517.35,518.56,39258.0,518.22,519.08,517.35,518.56,39258.0
2020-10-02 11:20:00,518.55,519.86,518.33,519.24,67997.0,518.55,519.86,518.33,519.24,67997.0
2020-10-02 11:25:00,519.23,519.75,517.31,517.45,82909.0,519.23,519.75,517.31,517.45,82909.0
2020-10-02 11:30:00,517.4,517.41,514.02,514.15,80652.0,517.4,517.41,514.02,514.15,80652.0
2020-10-02 11:35:00,514.02,514.04,512.0,512.07,88278.0,514.02,514.04,512.0,512.07,88278.0
2020-10-02 11:40:00,512.0,514.46,511.75,513.89,51989.0,512.0,514.46,511.75,513.89,51989.0
2020-10-02 11:45:00,513.88,514.38,513.29,513.87,22184.0,513.88,514.38,513.29,513.87,22184.0
2020-10-02 11:50:00,513.5,513.79,511.68,512.25,40617.0,513.5,513.79,511.68,512.25,40617.0
2020-10-02 11:55:00,512.11,512.23,510.52,510.75,50902.0,512.11,512.23,510.52,510.75,50902.0
2020-10-02 12:00:00,510.67,510.67,507.23,507.9,79230.0,510.67,510.67,507.23,507.9,79230.0
2020-10-02 12:05:00,507.88,509.55,505.99,508.73,65935.0,507.88,509.55,505.99,508.73,65935.0
2020-10-02 12:10:00,508.85,512.79,508.85,511.25,72349.0,508.85,512.79,508.85,511.25,72349.0
2020-10-02 12:15:00,511.03,514.43,510.74,513.76,72764.0,511.03,514.43,510.74,513.76,72764.0
2020-10-02 12:20:00,513.94,514.77,513.09,513.9,44699.0,513.94,514.77,513.09,513.9,44699.0
2020-10-02 12:25:00,513.71,514.46,513.05,513.5,36006.0,513.71,514.46,513.05,513.5,36006.0
2020-10-02 12:30:00,513.75,514.2,511.16,512.01,33183.0,513.75,514.2,511.16,512.01,33183.0
2020-10-02 12:35:00,511.92,514.1,511.79,513.78,14894.0,511.92,514.1,511.79,513.78,14894.0
2020-10-02 12:40:00,513.56,513.83,512.66,513.13,25550.0,513.56,513.83,512.66,513.13,25550.0
2020-10-02 12:45:00,513.12,513.47,512.55,513.19,14244.0,513.12,513.47,512.55,513.19,14244.0
2020-10-02 12:50:00,513.41,513.41,511.82,512.63,16471.0,513.41,513.41,511.82,512.63,16471.0
2020-10-02 12:55:00,512.29,513.34,511.6,511.75,18853.0,512.29,513.34,511.6,511.75,18853.0
2020-10-02 13:00:00,511.7,512.47,510.69,510.75,24025.0,511.7,512.47,510.69,510.75,24025.0
2020-10-02 13:05:00,510.7,510.74,509.42,510.02,27817.0,510.7,510.74,509.42,510.02,27817.0
2020-10-02 13:10:00,510.22,511.16,508.81,509.41,20317.0,510.22,511.16,508.81,509.41,20317.0
2020-10-02 13:15:00,509.72,509.87,508.42,509.64,23460.0,509.72,509.87,508.42,509.64,23460.0
2020-10-02 13:20:00,509.75,511.36,509.59,511.24,21344.0,509.75,511.36,509.59,511.24,21344.0
2020-10-02 13:25:00,511.24,511.24,510.11,510.56,17737.0,511.24,511.24,510.11,510.56,17737.0
2020-10-02 13:30:00,510.62,510.84,508.6,508.87,18062.0,510.62,510.84,508.6,508.87,18062.0
2020-10-02 13:35:00,508.9,511.14,508.89,511.13,18183.0,508.9,511.14,508.89,511.13,18183.0
2020-10-02 13:40:00,511.1,511.38,509.04,509.06,24981.0,511.1,511.38,509.04,509.06,24981.0
2020-10-02 13:45:00,509.1,509.62,508.31,508.71,23951.0,509.1,509.62,508.31,508.71,23951.0
2020-10-02 13:50:00,508.91,509.59,508.48,509.21,14901.0,508.91,509.59,508.48,509.21,14901.0
2020-10-02 13:55:00,509.05,509.33,508.55,509.25,18548.0,509.05,509.33,508.55,509.25,18548.0
2020-10-02 14:00:00,509.14,510.9,509.09,510.75,37014.0,509.14,510.9,509.09,510.75,37014.0
2020-10-02 14:05:00,510.48,511.66,510.48,510.91,27050.0,510.48,511.66,510.48,510.91,27050.0
2020-10-02 14:10:00,511.09,511.33,510.1,510.42,15602.0,511.09,511.33,510.1,510.42,15602.0
2020-10-02 14:15:00,510.44,510.53,509.13,509.19,17903.0,510.44,510.53,509.13,509.19,17903.0
2020-10-02 14:20:00,509.18,509.54,508.61,509.0,19324.0,509.18,509.54,508.61,509.0,19324.0
2020-10-02 14:25:00,508.85,509.0,508.02,508.7,24871.0,508.85,509.0,508.02,508.7,24871.0
2020-10-02 14:30:00,508.88,509.46,507.51,507.81,42584.0,508.88,509.46,507.51,507.81,42584.0
2020-10-02 14:35:00,507.81,508.0,506.75,506.91,28681.0,507.81,508.0,506.75,506.91,28681.0
2020-10-02 14:40:00,506.9,507.97,506.54,507.9,31468.0,506.9,507.97,506.54,507.9,31468.0
2020-10-02 14:45:00,507.81,508.07,506.42,507.47,21458.0,507.81,508.07,506.42,507.47,21458.0
2020-10-02 14:50:00,507.39,507.4,506.04,506.72,27044.0,507.39,507.4,506.04,506.72,27044.0
2020-10-02 14:55:00,506.77,509.07,506.77,507.84,26455.0,506.77,509.07,506.77,507.84,26455.0
2020-10-02 15:00:00,507.53,508.01,506.42,507.96,17795.0,507.53,508.01,506.42,507.96,17795.0
2020-10-02 15:05:00,508.03,508.75,507.41,507.74,25320.0,508.03,508.75,507.41,507.74,25320.0
2020-10-02 15:10:00,507.81,509.0,506.03,506.27,55384.0,507.81,509.0,506.03,506.27,55384.0
2020-10-02 15:15:00,506.1,506.65,505.28,506.47,41268.0,506.1,506.65,505.28,506.47,41268.0
2020-10-02 15:20:00,506.55,507.29,505.49,505.87,40786.0,506.55,507.29,505.49,505.87,40786.0
2020-10-02 15:25:00,505.98,506.3,504.3,504.38,46402.0,505.98,506.3,504.3,504.38,46402.0
2020-10-02 15:30:00,504.44,505.33,503.71,504.58,48671.0,504.44,505.33,503.71,504.58,48671.0
2020-10-02 15:35:00,504.66,506.39,504.6,505.57,53443.0,504.66,506.39,504.6,505.57,53443.0
2020-10-02 15:40:00,505.58,506.01,504.56,505.37,32353.0,505.58,506.01,504.56,505.37,32353.0
2020-10-02 15:45:00,505.29,505.29,504.26,504.57,50566.0,505.29,505.29,504.26,504.57,50566.0
2020-10-02 15:50:00,504.78,505.0,503.35,503.81,89441.0,504.78,505.0,503.35,503.81,89441.0
2020-10-02 15:55:00,503.81,504.0,502.7,503.32,122695.0,503.81,504.0,502.7,503.32,122695.0
2020-10-05 09:30:00,506.8,506.81,502.02,503.85,119694.0,506.8,506.81,502.02,503.85,119694.0
2020-10-05 09:35:00,503.86,506.73,501.69,506.66,68168.0,503.86,506.73,501.69,506.66,68168.0
2020-10-05 09:40:00,506.64,510.66,506.47,509.0,86766.0,506.64,510.66,506.47,509.0,86766.0
2020-10-05 09:45:00,509.28,510.47,508.75,509.32,52900.0,509.28,510.47,508.75,509.32,52900.0
2020-10-05 09:50:00,510.09,513.3,508.76,512.8,92856.0,510.09,513.3,508.76,512.8,92856.0
2020-10-05 09:55:00,512.8,513.0,510.11,511.74,46704.0,512.8,513.0,510.11,511.74,46704.0
2020-10-05 10:00:00,512.15,513.53,511.39,512.45,40968.0,512.15,513.53,511.39,512.45,40968.0
2020-10-05 10:05:00,512.65,512.88,510.39,510.4,21786.0,512.65,512.88,510.39,510.4,21786.0
2020-10-05 10:10:00,510.5,511.8,510.3,511.72,19091.0,510.5,511.8,510.3,511.72,19091.0
2020-10-05 10:15:00,511.88,512.3,511.03,511.85,24689.0,511.88,512.3,511.03,511.85,24689.0
2020-10-05 10:20:00,511.54,512.05,510.18,511.3,18345.0,511.54,512.05,510.18,511.3,18345.0
2020-10-05 10:25:00,511.39,511.88,510.71,511.43,12356.0,511.39,511.88,510.71,511.43,12356.0
2020-10-05 10:30:00,511.38,512.42,510.59,511.5,22945.0,511.38,512.42,510.59,511.5,22945.0
2020-10-05 10:35:00,511.46,511.55,510.0,510.4,20284.0,511.46,511.55,510.0,510.4,20284.0
2020-10-05 10:40:00,510.39,511.27,510.01,510.02,11102.0,510.39,511.27,510.01,510.02,11102.0
2020-10-05 10:45:00,510.02,511.19,510.02,511.19,10878.0,510.02,511.19,510.02,511.19,10878.0
2020-10-05 10:50:00,511.22,511.5,509.17,509.27,18034.0,511.22,511.5,509.17,509.27,18034.0
2020-10-05 10:55:00,509.32,509.78,508.86,509.64,27706.0,509.32,509.78,508.86,509.64,27706.0
2020-10-05 11:00:00,509.67,510.58,508.5,509.71,20675.0,509.67,510.58,508.5,509.71,20675.0
2020-10-05 11:05:00,509.95,510.93,509.5,510.33,31039.0,509.95,510.93,509.5,510.33,31039.0
2020-10-05 11:10:00,510.25,510.35,508.6,509.13,35350.0,510.25,510.35,508.6,509.13,35350.0
2020-10-05 11:15:00,508.92,510.9,508.92,510.8,19391.0,508.92,510.9,508.92,510.8,19391.0
2020-10-05 11:20:00,510.71,512.21,510.71,511.91,27950.0,510.71,512.21,510.71,511.91,27950.0
2020-10-05 11:25:00,511.9,512.5,511.24,512.19,21744.0,511.9,512.5,511.24,512.19,21744.0
2020-10-05 11:30:00,512.18,514.53,512.18,513.9,54124.0,512.18,514.53,512.18,513.9,54124.0
2020-10-05 11:35:00,513.92,514.51,513.12,513.21,25012.0,513.92,514.51,513.12,513.21,25012.0
2020-10-05 11:40:00,513.08,513.09,512.08,512.47,15962.0,513.08,513.09,512.08,512.47,15962.0
2020-10-05 11:45:00,512.41,512.99,512.07,512.73,12909.0,512.41,512.99,512.07,512.73,12909.0
2020-10-05 11:50:00,512.85,512.85,511.59,511.83,14059.0,512.85,512.85,511.59,511.83,14059.0
2020-10-05 11:55:00,512.3,514.6,512.02,514.46,24362.0,512.3,514.6,512.02,514.46,24362.0
2020-10-05 12:00:00,514.74,515.0,513.81,513.81,25501.0,514.74,515.0,513.81,513.81,25501.0
2020-10-05 12:05:00,513.96,514.72,513.5,514.31,12411.0,513.96,514.72,513.5,514.31,12411.0
2020-10-05 12:10:00,514.52,514.87,514.24,514.48,11836.0,514.52,514.87,514.24,514.48,11836.0
2020-10-05 12:15:00,514.52,517.24,514.45,516.66,45903.0,514.52,517.24,514.45,516.66,45903.0
2020-10-05 12:20:00,516.89,517.25,515.68,515.94,27998.0,516.89,517.25,515.68,515.94,27998.0
2020-10-05 12:25:00,515.87,516.69,515.8,516.16,17056.0,515.87,516.69,515.8,516.16,17056.0
2020-10-05 12:30:00,516.36,516.37,515.96,516.16,7234.0,516.36,516.37,515.96,516.16,7234.0
2020-10-05 12:35:00,516.4,516.4,514.98,515.11,23368.0,516.4,516.4,514.98,515.11,23368.0
2020-10-05 12:40:00,515.24,516.47,515.18,516.47,17318.0,515.24,516.47,515.18,516.47,17318.0
2020-10-05 12:45:00,516.37,516.47,515.44,515.67,13374.0,516.37,516.47,515.44,515.67,13374.0
2020-10-05 12:50:00,515.71,516.04,515.35,516.03,7876.0,515.71,516.04,515.35,516.03,7876.0
2020-10-05 12:55:00,516.13,517.0,515.81,516.97,14814.0,516.13,517.0,515.81,516.97,14814.0
2020-10-05 13:00:00,516.81,517.25,516.22,516.96,17714.0,516.81,517.25,516.22,516.96,17714.0
2020-10-05 13:05:00,517.2,517.77,516.58,517.41,21975.0,517.2,517.77,516.58,517.41,21975.0
2020-10-05 13:10:00,517.6,518.07,517.05,517.46,23461.0,517.6,518.07,517.05,517.46,23461.0
2020-10-05 13:15:00,517.59,517.75,516.24,516.3,16571.0,517.59,517.75,516.24,516.3,16571.0
2020-10-05 13:20:00,516.35,516.72,516.07,516.34,11817.0,516.35,516.72,516.07,516.34,11817.0
2020-10-05 13:25:00,516.26,516.26,515.61,515.66,15544.0,516.26,516.26,515.61,515.66,15544.0
2020-10-05 13:30:00,515.71,515.79,514.12,515.02,36288.0,515.71,515.79,514.12,515.02,36288.0
2020-10-05 13:35:00,515.21,515.35,514.5,515.02,11319.0,515.21,515.35,514.5,515.02,11319.0
2020-10-05 13:40:00,514.84,515.44,514.12,514.83,10238.0,514.84,515.44,514.12,514.83,10238.0
2020-10-05 13:45:00,514.6,514.78,513.49,513.83,11801.0,514.6,514.78,513.49,513.83,11801.0
2020-10-05 13:50:00,513.91,514.11,513.21,513.39,15493.0,513.91,514.11,513.21,513.39,15493.0
2020-10-05 13:55:00,513.55,514.04,512.64,513.56,17996.0,513.55,514.04,512.64,513.56,17996.0
2020-10-05 14:00:00,513.62,513.89,512.51,512.66,13356.0,513.62,513.89,512.51,512.66,13356.0
2020-10-05 14:05:00,512.71,513.67,512.01,513.64,15875.0,512.71,513.67,512.01,513.64,15875.0
2020-10-05 14:10:00,513.75,513.95,513.13,513.7,10744.0,513.75,513.95,513.13,513.7,10744.0
2020-10-05 14:15:00,513.8,514.6,513.7,514.23,10733.0,513.8,514.6,513.7,514.23,10733.0
2020-10-05 14:20:00,514.33,515.0,514.3,514.9,20853.0,514.33,515.0,514.3,514.9,20853.0
2020-10-05 14:25:00,514.89,514.9,513.08,513.08,22516.0,514.89,514.9,513.08,513.08,22516.0
2020-10-05 14:30:00,513.19,514.44,513.15,514.44,21552.0,513.19,514.44,513.15,514.44,21552.0
2020-10-05 14:35:00,514.42,515.0,514.15,514.88,14352.0,514.42,515.0,514.15,514.88,14352.0
2020-10-05 14:40:00,514.75,515.0,514.44,514.74,17446.0,514.75,515.0,514.44,514.74,17446.0
2020-10-05 14:45:00,514.7,514.85,514.0,514.0,12815.0,514.7,514.85,514.0,514.0,12815.0
2020-10-05 14:50:00,514.2,515.39,514.14,515.25,11463.0,514.2,515.39,514.14,515.25,11463.0
2020-10-05 14:55:00,515.38,517.41,514.91,517.2,33587.0,515.38,517.41,514.91,517.2,33587.0
2020-10-05 15:00:00,517.35,517.5,516.36,517.5,30185.0,517.35,517.5,516.36,517.5,30185.0
2020-10-05 15:05:00,517.38,518.2,517.0,517.82,28945.0,517.38,518.2,517.0,517.82,28945.0
2020-10-05 15:10:00,518.12,518.39,517.29,518.08,29566.0,518.12,518.39,517.29,518.08,29566.0
2020-10-05 15:15:00,518.15,518.49,517.46,518.27,25564.0,518.15,518.49,517.46,518.27,25564.0
2020-10-05 15:20:00,518.34,518.7,517.8,518.5,26769.0,518.34,518.7,517.8,518.5,26769.0
2020-10-05 15:25:00,518.4,519.39,518.17,518.72,35424.0,518.4,519.39,518.17,518.72,35424.0
2020-10-05 15:30:00,518.78,519.77,518.69,519.11,28526.0,518.78,519.77,518.69,519.11,28526.0
2020-10-05 15:35:00,519.17,519.53,518.23,518.37,40034.0,519.17,519.53,518.23,518.37,40034.0
2020-10-05 15:40:00,518.38,519.66,518.38,519.0,42426.0,518.38,519.66,518.38,519.0,42426.0
2020-10-05 15:45:00,519.0,519.7,518.7,519.39,38675.0,519.0,519.7,518.7,519.39,38675.0
2020-10-05 15:50:00,519.49,520.62,518.53,520.6,84830.0,519.49,520.62,518.53,520.6,84830.0
2020-10-05 15:55:00,520.62,520.99,520.1,520.7,138583.0,520.62,520.99,520.1,520.7,138583.0
2020-10-06 09:30:00,518.72,520.5,515.75,516.2,104523.0,518.72,520.5,515.75,516.2,104523.0
2020-10-06 09:35:00,516.6,517.88,515.5,516.35,31483.0,516.6,517.88,515.5,516.35,31483.0
2020-10-06 09:40:00,516.33,516.57,513.55,515.0,56238.0,516.33,516.57,513.55,515.0,56238.0
2020-10-06 09:45:00,514.9,515.2,512.74,514.34,41983.0,514.9,515.2,512.74,514.34,41983.0
2020-10-06 09:50:00,514.1,515.5,513.29,515.5,38608.0,514.1,515.5,513.29,515.5,38608.0
2020-10-06 09:55:00,515.5,517.5,515.37,516.83,45071.0,515.5,517.5,515.37,516.83,45071.0
2020-10-06 10:00:00,516.65,521.82,516.37,519.77,107020.0,516.65,521.82,516.37,519.77,107020.0
2020-10-06 10:05:00,519.68,519.89,517.3,517.86,40426.0,519.68,519.89,517.3,517.86,40426.0
2020-10-06 10:10:00,517.66,518.72,516.67,518.34,23443.0,517.66,518.72,516.67,518.34,23443.0
2020-10-06 10:15:00,518.39,518.62,517.5,517.89,13925.0,518.39,518.62,517.5,517.89,13925.0
2020-10-06 10:20:00,517.84,517.84,514.63,514.87,28094.0,517.84,517.84,514.63,514.87,28094.0
2020-10-06 10:25:00,514.93,516.08,514.12,515.03,23980.0,514.93,516.08,514.12,515.03,23980.0
2020-10-06 10:30:00,515.17,516.31,514.75,515.76,20772.0,515.17,516.31,514.75,515.76,20772.0
2020-10-06 10:35:00,515.87,516.01,515.1,515.3,16990.0,515.87,516.01,515.1,515.3,16990.0
2020-10-06 10:40:00,515.3,516.5,512.56,512.56,50548.0,515.3,516.5,512.56,512.56,50548.0
2020-10-06 10:45:00,512.54,514.3,511.65,514.18,37721.0,512.54,514.3,511.65,514.18,37721.0
2020-10-06 10:50:00,514.32,515.6,514.0,514.25,24107.0,514.32,515.6,514.0,514.25,24107.0
2020-10-06 10:55:00,514.05,514.37,513.12,514.15,24533.0,514.05,514.37,513.12,514.15,24533.0
2020-10-06 11:00:00,514.15,515.44,513.83,513.83,13074.0,514.15,515.44,513.83,513.83,13074.0
2020-10-06 11:05:00,513.79,514.08,512.6,512.75,20496.0,513.79,514.08,512.6,512.75,20496.0
2020-10-06 11:10:00,512.85,513.49,511.51,512.72,44023.0,512.85,513.49,511.51,512.72,44023.0
2020-10-06 11:15:00,512.68,512.68,510.84,510.93,35436.0,512.68,512.68,510.84,510.93,35436.0
2020-10-06 11:20:00,510.86,511.59,509.5,509.93,32420.0,510.86,511.59,509.5,509.93,32420.0
2020-10-06 11:25:00,509.7,511.02,509.0,510.75,33467.0,509.7,511.02,509.0,510.75,33467.0
2020-10-06 11:30:00,510.75,511.02,510.06,511.02,18441.0,510.75,511.02,510.06,511.02,18441.0
2020-10-06 11:35:00,511.12,512.53,510.97,512.42,19877.0,511.12,512.53,510.97,512.42,19877.0
2020-10-06 11:40:00,512.62,513.36,512.34,513.01,18092.0,512.62,513.36,512.34,513.01,18092.0
2020-10-06 11:45:00,512.88,512.88,510.31,510.33,15407.0,512.88,512.88,510.31,510.33,15407.0
2020-10-06 11:50:00,510.18,510.39,509.58,510.28,19143.0,510.18,510.39,509.58,510.28,19143.0
2020-10-06 11:55:00,510.21,511.37,510.06,510.64,17079.0,510.21,511.37,510.06,510.64,17079.0
2020-10-06 12:00:00,510.66,511.82,510.5,511.62,20433.0,510.66,511.82,510.5,511.62,20433.0
2020-10-06 12:05:00,511.45,512.1,510.74,511.69,18699.0,511.45,512.1,510.74,511.69,18699.0
2020-10-06 12:10:00,511.65,512.46,511.39,512.34,23317.0,511.65,512.46,511.39,512.34,23317.0
2020-10-06 12:15:00,512.26,512.74,511.74,512.42,11541.0,512.26,512.74,511.74,512.42,11541.0
2020-10-06 12:20:00,512.32,512.8,511.8,512.61,12360.0,512.32,512.8,511.8,512.61,12360.0
2020-10-06 12:25:00,512.48,512.58,512.13,512.13,13437.0,512.48,512.58,512.13,512.13,13437.0
2020-10-06 12:30:00,512.13,512.44,511.8,512.05,11631.0,512.13,512.44,511.8,512.05,11631.0
2020-10-06 12:35:00,512.01,512.81,511.98,512.69,15838.0,512.01,512.81,511.98,512.69,15838.0
2020-10-06 12:40:00,512.62,513.93,512.56,513.3,17065.0,512.62,513.93,512.56,513.3,17065.0
2020-10-06 12:45:00,513.27,513.5,512.59,513.48,11918.0,513.27,513.5,512.59,513.48,11918.0
2020-10-06 12:50:00,513.49,513.73,513.2,513.56,9161.0,513.49,513.73,513.2,513.56,9161.0
2020-10-06 12:55:00,513.75,513.77,513.03,513.06,16456.0,513.75,513.77,513.03,513.06,16456.0
2020-10-06 13:00:00,513.29,513.41,512.37,512.5,12056.0,513.29,513.41,512.37,512.5,12056.0
2020-10-06 13:05:00,512.63,513.89,512.6,513.88,10601.0,512.63,513.89,512.6,513.88,10601.0
2020-10-06 13:10:00,513.94,514.3,512.6,512.61,32511.0,513.94,514.3,512.6,512.61,32511.0
2020-10-06 13:15:00,512.7,513.39,512.57,513.18,15735.0,512.7,513.39,512.57,513.18,15735.0
2020-10-06 13:20:00,512.99,513.45,512.65,512.77,11421.0,512.99,513.45,512.65,512.77,11421.0
2020-10-06 13:25:00,512.71,513.09,512.66,512.79,6532.0,512.71,513.09,512.66,512.79,6532.0
2020-10-06 13:30:00,512.75,513.03,512.5,512.99,9396.0,512.75,513.03,512.5,512.99,9396.0
2020-10-06 13:35:00,512.92,514.34,512.57,514.34,17372.0,512.92,514.34,512.57,514.34,17372.0
2020-10-06 13:40:00,514.44,515.77,514.27,514.89,32721.0,514.44,515.77,514.27,514.89,32721.0
2020-10-06 13:45:00,514.89,515.0,514.1,514.27,15821.0,514.89,515.0,514.1,514.27,15821.0
2020-10-06 13:50:00,513.98,515.0,513.77,514.75,16089.0,513.98,515.0,513.77,514.75,16089.0
2020-10-06 13:55:00,514.75,515.3,514.56,515.15,6643.0,514.75,515.3,514.56,515.15,6643.0
2020-10-06 14:00:00,515.21,515.69,515.16,515.58,7973.0,515.21,515.69,515.16,515.58,7973.0
2020-10-06 14:05:00,515.63,515.81,514.82,514.99,11550.0,515.63,515.81,514.82,514.99,11550.0
2020-10-06 14:10:00,514.86,515.27,514.6,515.19,8202.0,514.86,515.27,514.6,515.19,8202.0
2020-10-06 14:15:00,515.19,515.3,514.97,515.15,7365.0,515.19,515.3,514.97,515.15,7365.0
2020-10-06 14:20:00,515.08,515.56,514.87,515.48,13791.0,515.08,515.56,514.87,515.48,13791.0
2020-10-06 14:25:00,515.39,515.9,515.24,515.24,15653.0,515.39,515.9,515.24,515.24,15653.0
2020-10-06 14:30:00,515.29,516.0,515.21,515.83,8323.0,515.29,516.0,515.21,515.83,8323.0
2020-10-06 14:35:00,515.9,516.0,515.49,515.83,16268.0,515.9,516.0,515.49,515.83,16268.0
2020-10-06 14:40:00,515.69,516.76,515.54,516.52,20812.0,515.69,516.76,515.54,516.52,20812.0
2020-10-06 14:45:00,516.65,517.38,513.53,514.1,34856.0,516.65,517.38,513.53,514.1,34856.0
2020-10-06 14:50:00,513.83,514.12,509.3,509.56,56806.0,513.83,514.12,509.3,509.56,56806.0
2020-10-06 14:55:00,509.3,511.23,507.41,509.58,45986.0,509.3,511.23,507.41,509.58,45986.0
2020-10-06 15:00:00,509.29,509.51,507.36,507.7,52018.0,509.29,509.51,507.36,507.7,52018.0
2020-10-06 15:05:00,507.48,507.71,504.31,506.72,71463.0,507.48,507.71,504.31,506.72,71463.0
2020-10-06 15:10:00,506.99,508.9,505.69,507.87,42157.0,506.99,508.9,505.69,507.87,42157.0
2020-10-06 15:15:00,508.07,509.46,506.86,507.06,37078.0,508.07,509.46,506.86,507.06,37078.0
2020-10-06 15:20:00,507.21,507.99,506.0,506.27,35775.0,507.21,507.99,506.0,506.27,35775.0
2020-10-06 15:25:00,506.16,509.12,506.02,508.45,34007.0,506.16,509.12,506.02,508.45,34007.0
2020-10-06 15:30:00,508.24,510.16,508.01,509.93,37693.0,508.24,510.16,508.01,509.93,37693.0
2020-10-06 15:35:00,509.96,509.96,508.24,508.44,44696.0,509.96,509.96,508.24,508.44,44696.0
2020-10-06 15:40:00,508.45,508.52,505.62,506.0,76536.0,508.45,508.52,505.62,506.0,76536.0
2020-10-06 15:45:00,505.85,506.19,504.16,505.08,85686.0,505.85,506.19,504.16,505.08,85686.0
2020-10-06 15:50:00,505.32,506.1,504.54,505.62,94167.0,505.32,506.1,504.54,505.62,94167.0
2020-10-06 15:55:00,505.95,507.2,505.34,505.87,124205.0,505.95,507.2,505.34,505.87,124205.0
2020-10-07 09:30:00,518.0,522.0,515.81,521.39,311976.0,518.0,522.0,515.81,521.39,311976.0
2020-10-07 09:35:00,521.57,526.35,521.56,524.89,277889.0,521.57,526.35,521.56,524.89,277889.0
2020-10-07 09:40:00,524.83,528.98,524.83,527.0,238996.0,524.83,528.98,524.83,527.0,238996.0
2020-10-07 09:45:00,527.03,527.8,524.65,525.68,119660.0,527.03,527.8,524.65,525.68,119660.0
2020-10-07 09:50:00,525.7,528.12,525.48,526.58,103051.0,525.7,528.12,525.48,526.58,103051.0
2020-10-07 09:55:00,526.51,527.4,525.56,526.08,82290.0,526.51,527.4,525.56,526.08,82290.0
2020-10-07 10:00:00,526.3,526.68,523.45,524.77,98127.0,526.3,526.68,523.45,524.77,98127.0
2020-10-07 10:05:00,524.83,525.35,523.58,524.6,70699.0,524.83,525.35,523.58,524.6,70699.0
2020-10-07 10:10:00,524.71,524.72,520.85,522.39,97428.0,524.71,524.72,520.85,522.39,97428.0
2020-10-07 10:15:00,522.64,524.8,522.22,524.52,83155.0,522.64,524.8,522.22,524.52,83155.0
2020-10-07 10:20:00,524.58,526.92,524.34,525.97,118922.0,524.58,526.92,524.34,525.97,118922.0
2020-10-07 10:25:00,525.98,527.25,525.23,525.99,55035.0,525.98,527.25,525.23,525.99,55035.0
2020-10-07 10:30:00,526.1,527.82,525.22,526.32,56717.0,526.1,527.82,525.22,526.32,56717.0
2020-10-07 10:35:00,526.2,526.5,525.13,525.2,33187.0,526.2,526.5,525.13,525.2,33187.0
2020-10-07 10:40:00,525.46,526.17,524.4,525.97,54200.0,525.46,526.17,524.4,525.97,54200.0
2020-10-07 10:45:00,526.12,526.94,524.97,526.7,37006.0,526.12,526.94,524.97,526.7,37006.0
2020-10-07 10:50:00,526.8,530.0,526.75,529.77,107504.0,526.8,530.0,526.75,529.77,107504.0
2020-10-07 10:55:00,529.67,531.88,529.34,531.36,193717.0,529.67,531.88,529.34,531.36,193717.0
2020-10-07 11:00:00,531.5,532.0,530.19,530.97,65759.0,531.5,532.0,530.19,530.97,65759.0
2020-10-07 11:05:00,531.04,532.0,530.23,530.3,62784.0,531.04,532.0,530.23,530.3,62784.0
2020-10-07 11:10:00,530.38,532.97,530.38,532.9,125345.0,530.38,532.97,530.38,532.9,125345.0
2020-10-07 11:15:00,532.83,532.97,530.67,531.04,90147.0,532.83,532.97,530.67,531.04,90147.0
2020-10-07 11:20:00,531.04,531.53,530.04,531.06,56251.0,531.04,531.53,530.04,531.06,56251.0
2020-10-07 11:25:00,531.16,531.4,529.02,529.11,83228.0,531.16,531.4,529.02,529.11,83228.0
2020-10-07 11:30:00,529.0,531.63,529.0,531.04,66687.0,529.0,531.63,529.0,531.04,66687.0
2020-10-07 11:35:00,530.76,530.81,530.08,530.57,34932.0,530.76,530.81,530.08,530.57,34932.0
2020-10-07 11:40:00,530.46,531.62,530.46,531.54,30907.0,530.46,531.62,530.46,531.54,30907.0
2020-10-07 11:45:00,531.64,532.8,531.61,532.75,53681.0,531.64,532.8,531.61,532.75,53681.0
2020-10-07 11:50:00,532.88,533.23,531.61,532.25,45865.0,532.88,533.23,531.61,532.25,45865.0
2020-10-07 11:55:00,532.05,532.85,532.02,532.56,24232.0,532.05,532.85,532.02,532.56,24232.0
2020-10-07 12:00:00,532.62,534.0,532.59,533.27,71604.0,532.62,534.0,532.59,533.27,71604.0
2020-10-07 12:05:00,533.2,533.99,532.92,533.24,44186.0,533.2,533.99,532.92,533.24,44186.0
2020-10-07 12:10:00,533.16,534.5,532.72,534.06,72634.0,533.16,534.5,532.72,534.06,72634.0
2020-10-07 12:15:00,534.21,534.5,532.85,533.56,57026.0,534.21,534.5,532.85,533.56,57026.0
2020-10-07 12:20:00,533.52,534.0,532.18,532.65,32463.0,533.52,534.0,532.18,532.65,32463.0
2020-10-07 12:25:00,532.71,533.37,530.25,531.2,80506.0,532.71,533.37,530.25,531.2,80506.0
2020-10-07 12:30:00,531.46,533.5,531.4,533.19,40198.0,531.46,533.5,531.4,533.19,40198.0
2020-10-07 12:35:00,533.18,533.42,532.58,533.1,24827.0,533.18,533.42,532.58,533.1,24827.0
2020-10-07 12:40:00,533.1,534.58,533.1,534.3,45127.0,533.1,534.58,533.1,534.3,45127.0
2020-10-07 12:45:00,534.28,535.77,534.18,535.52,122125.0,534.28,535.77,534.18,535.52,122125.0
2020-10-07 12:50:00,535.44,535.47,534.32,535.0,38906.0,535.44,535.47,534.32,535.0,38906.0
2020-10-07 12:55:00,535.1,536.33,535.04,536.17,50459.0,535.1,536.33,535.04,536.17,50459.0
2020-10-07 13:00:00,536.16,536.49,535.59,535.65,34164.0,536.16,536.49,535.59,535.65,34164.0
2020-10-07 13:05:00,535.62,535.66,534.13,534.54,47171.0,535.62,535.66,534.13,534.54,47171.0
2020-10-07 13:10:00,534.55,534.75,534.0,534.14,30084.0,534.55,534.75,534.0,534.14,30084.0
2020-10-07 13:15:00,534.09,534.61,533.8,534.0,31235.0,534.09,534.61,533.8,534.0,31235.0
2020-10-07 13:20:00,534.0,535.3,533.5,535.01,43387.0,534.0,535.3,533.5,535.01,43387.0
2020-10-07 13:25:00,534.92,534.99,534.0,534.85,16724.0,534.92,534.99,534.0,534.85,16724.0
2020-10-07 13:30:00,534.91,535.38,534.21,534.35,19693.0,534.91,535.38,534.21,534.35,19693.0
2020-10-07 13:35:00,534.16,534.88,534.13,534.81,20994.0,534.16,534.88,534.13,534.81,20994.0
2020-10-07 13:40:00,534.77,535.04,534.21,534.9,17188.0,534.77,535.04,534.21,534.9,17188.0
2020-10-07 13:45:00,534.91,535.38,534.66,534.93,15773.0,534.91,535.38,534.66,534.93,15773.0
2020-10-07 13:50:00,534.83,534.83,532.81,533.08,42817.0,534.83,534.83,532.81,533.08,42817.0
2020-10-07 13:55:00,533.0,533.32,532.42,532.8,25698.0,533.0,533.32,532.42,532.8,25698.0
2020-10-07 14:00:00,532.8,533.99,532.71,533.37,28126.0,532.8,533.99,532.71,533.37,28126.0
2020-10-07 14:05:00,533.5,533.71,531.87,531.88,36284.0,533.5,533.71,531.87,531.88,36284.0
2020-10-07 14:10:00,532.05,533.0,531.95,532.59,31222.0,532.05,533.0,531.95,532.59,31222.0
2020-10-07 14:15:00,532.69,534.5,532.69,534.38,35636.0,532.69,534.5,532.69,534.38,35636.0
2020-10-07 14:20:00,534.38,535.19,534.19,535.1,38406.0,534.38,535.19,534.19,535.1,38406.0
2020-10-07 14:25:00,535.09,535.37,533.91,533.99,32078.0,535.09,535.37,533.91,533.99,32078.0
2020-10-07 14:30:00,534.0,534.04,533.19,533.35,27430.0,534.0,534.04,533.19,533.35,27430.0
2020-10-07 14:35:00,533.4,533.77,532.56,532.83,26545.0,533.4,533.77,532.56,532.83,26545.0
2020-10-07 14:40:00,532.97,533.16,531.59,532.81,46910.0,532.97,533.16,531.59,532.81,46910.0
2020-10-07 14:45:00,532.83,533.54,532.67,533.27,31522.0,532.83,533.54,532.67,533.27,31522.0
2020-10-07 14:50:00,533.18,533.52,532.39,533.24,28771.0,533.18,533.52,532.39,533.24,28771.0
2020-10-07 14:55:00,533.37,533.75,533.07,533.5,16973.0,533.37,533.75,533.07,533.5,16973.0
2020-10-07 15:00:00,533.4,534.49,533.34,533.97,21561.0,533.4,534.49,533.34,533.97,21561.0
2020-10-07 15:05:00,534.17,534.7,534.09,534.63,22425.0,534.17,534.7,534.09,534.63,22425.0
2020-10-07 15:10:00,534.66,535.5,534.58,534.88,52397.0,534.66,535.5,534.58,534.88,52397.0
2020-10-07 15:15:00,534.85,534.96,533.57,534.72,50904.0,534.85,534.96,533.57,534.72,50904.0
2020-10-07 15:20:00,534.62,534.95,534.09,534.69,46090.0,534.62,534.95,534.09,534.69,46090.0
2020-10-07 15:25:00,534.75,534.85,533.6,534.14,31291.0,534.75,534.85,533.6,534.14,31291.0
2020-10-07 15:30:00,534.25,534.7,533.72,534.29,44656.0,534.25,534.7,533.72,534.29,44656.0
2020-10-07 15:35:00,534.37,534.63,533.74,534.4,44415.0,534.37,534.63,533.74,534.4,44415.0
2020-10-07 15:40:00,534.32,534.83,534.07,534.42,39652.0,534.32,534.83,534.07,534.42,39652.0
2020-10-07 15:45:00,534.4,535.38,534.28,535.05,75674.0,534.4,535.38,534.28,535.05,75674.0
2020-10-07 15:50:00,535.08,535.95,534.76,535.79,107363.0,535.08,535.95,534.76,535.79,107363.0
2020-10-07 15:55:00,535.83,535.95,534.41,534.55,161292.0,535.83,535.95,534.41,534.55,161292.0
2020-10-08 09:30:00,533.5,534.09,527.15,527.92,196220.0,533.5,534.09,527.15,527.92,196220.0
2020-10-08 09:35:00,527.8,530.29,527.47,529.3,112726.0,527.8,530.29,527.47,529.3,112726.0
2020-10-08 09:40:00,529.33,529.8,525.8,526.5,134671.0,529.33,529.8,525.8,526.5,134671.0
2020-10-08 09:45:00,526.5,527.1,524.15,524.81,125742.0,526.5,527.1,524.15,524.81,125742.0
2020-10-08 09:50:00,524.68,527.09,524.68,526.48,62249.0,524.68,527.09,524.68,526.48,62249.0
2020-10-08 09:55:00,526.33,527.51,525.1,526.33,42854.0,526.33,527.51,525.1,526.33,42854.0
2020-10-08 10:00:00,526.62,527.19,524.6,525.24,32673.0,526.62,527.19,524.6,525.24,32673.0
2020-10-08 10:05:00,525.14,528.29,525.0,527.31,55066.0,525.14,528.29,525.0,527.31,55066.0
2020-10-08 10:10:00,527.28,528.81,527.18,527.63,44653.0,527.28,528.81,527.18,527.63,44653.0
2020-10-08 10:15:00,527.6,527.64,525.18,525.67,32160.0,527.6,527.64,525.18,525.67,32160.0
2020-10-08 10:20:00,525.67,526.93,525.55,526.26,33554.0,525.67,526.93,525.55,526.26,33554.0
2020-10-08 10:25:00,526.1,526.23,524.8,525.19,35636.0,526.1,526.23,524.8,525.19,35636.0
2020-10-08 10:30:00,525.25,527.36,524.77,527.0,45067.0,525.25,527.36,524.77,527.0,45067.0
2020-10-08 10:35:00,527.01,527.51,526.29,526.86,34543.0,527.01,527.51,526.29,526.86,34543.0
2020-10-08 10:40:00,526.85,527.06,525.77,526.23,22444.0,526.85,527.06,525.77,526.23,22444.0
2020-10-08 10:45:00,526.4,526.46,525.25,525.83,27678.0,526.4,526.46,525.25,525.83,27678.0
2020-10-08 10:50:00,525.87,526.82,525.4,525.45,31613.0,525.87,526.82,525.4,525.45,31613.0
2020-10-08 10:55:00,525.54,525.79,524.65,524.68,43342.0,525.54,525.79,524.65,524.68,43342.0
2020-10-08 11:00:00,524.88,527.19,524.6,527.18,41605.0,524.88,527.19,524.6,527.18,41605.0
2020-10-08 11:05:00,527.2,527.56,526.32,526.38,34186.0,527.2,527.56,526.32,526.38,34186.0
2020-10-08 11:10:00,526.35,527.42,526.07,527.33,37572.0,526.35,527.42,526.07,527.33,37572.0
2020-10-08 11:15:00,527.31,528.31,527.24,527.86,33794.0,527.31,528.31,527.24,527.86,33794.0
2020-10-08 11:20:00,527.77,527.96,526.17,526.84,37392.0,527.77,527.96,526.17,526.84,37392.0
2020-10-08 11:25:00,526.71,526.9,525.5,525.87,30743.0,526.71,526.9,525.5,525.87,30743.0
2020-10-08 11:30:00,525.95,526.1,524.71,525.13,38598.0,525.95,526.1,524.71,525.13,38598.0
2020-10-08 11:35:00,525.14,526.64,525.14,526.27,32305.0,525.14,526.64,525.14,526.27,32305.0
2020-10-08 11:40:00,526.14,526.6,525.65,526.5,25954.0,526.14,526.6,525.65,526.5,25954.0
2020-10-08 11:45:00,526.5,526.5,525.99,526.16,11672.0,526.5,526.5,525.99,526.16,11672.0
2020-10-08 11:50:00,526.01,526.14,525.27,525.42,14873.0,526.01,526.14,525.27,525.42,14873.0
2020-10-08 11:55:00,525.42,526.25,525.31,525.49,18824.0,525.42,526.25,525.31,525.49,18824.0
2020-10-08 12:00:00,525.5,526.62,525.4,526.62,18830.0,525.5,526.62,525.4,526.62,18830.0
2020-10-08 12:05:00,526.63,528.0,526.63,528.0,41623.0,526.63,528.0,526.63,528.0,41623.0
2020-10-08 12:10:00,527.89,528.1,526.85,527.34,22601.0,527.89,528.1,526.85,527.34,22601.0
2020-10-08 12:15:00,527.34,527.43,526.55,527.11,12542.0,527.34,527.43,526.55,527.11,12542.0
2020-10-08 12:20:00,527.23,528.27,527.05,528.17,15852.0,527.23,528.27,527.05,528.17,15852.0
2020-10-08 12:25:00,528.09,528.7,527.84,527.93,37458.0,528.09,528.7,527.84,527.93,37458.0
2020-10-08 12:30:00,527.84,528.39,527.8,528.01,14632.0,527.84,528.39,527.8,528.01,14632.0
2020-10-08 12:35:00,527.92,528.03,527.32,527.44,14850.0,527.92,528.03,527.32,527.44,14850.0
2020-10-08 12:40:00,527.59,527.85,527.13,527.47,11481.0,527.59,527.85,527.13,527.47,11481.0
2020-10-08 12:45:00,527.75,528.96,527.57,528.79,15272.0,527.75,528.96,527.57,528.79,15272.0
2020-10-08 12:50:00,528.95,529.1,528.26,528.6,17303.0,528.95,529.1,528.26,528.6,17303.0
2020-10-08 12:55:00,528.65,528.77,527.79,528.7,12990.0,528.65,528.77,527.79,528.7,12990.0
2020-10-08 13:00:00,528.58,528.82,527.23,527.34,15212.0,528.58,528.82,527.23,527.34,15212.0
2020-10-08 13:05:00,527.21,527.24,526.65,526.78,24751.0,527.21,527.24,526.65,526.78,24751.0
2020-10-08 13:10:00,526.87,527.01,526.24,527.0,16010.0,526.87,527.01,526.24,527.0,16010.0
2020-10-08 13:15:00,526.92,526.94,525.87,526.0,15546.0,526.92,526.94,525.87,526.0,15546.0
2020-10-08 13:20:00,526.06,526.41,525.6,525.77,12192.0,526.06,526.41,525.6,525.77,12192.0
2020-10-08 13:25:00,525.8,526.55,525.58,526.19,11689.0,525.8,526.55,525.58,526.19,11689.0
2020-10-08 13:30:00,526.09,526.68,526.08,526.09,14019.0,526.09,526.68,526.08,526.09,14019.0
2020-10-08 13:35:00,525.97,527.19,525.75,526.5,33309.0,525.97,527.19,525.75,526.5,33309.0
2020-10-08 13:40:00,526.5,529.1,526.26,528.97,51544.0,526.5,529.1,526.26,528.97,51544.0
2020-10-08 13:45:00,528.95,529.45,528.32,528.57,30507.0,528.95,529.45,528.32,528.57,30507.0
2020-10-08 13:50:00,528.62,528.75,528.12,528.41,18418.0,528.62,528.75,528.12,528.41,18418.0
2020-10-08 13:55:00,528.33,528.37,526.53,526.58,17083.0,528.33,528.37,526.53,526.58,17083.0
2020-10-08 14:00:00,526.51,527.36,526.13,527.36,27036.0,526.51,527.36,526.13,527.36,27036.0
2020-10-08 14:05:00,527.05,527.82,526.96,527.82,13657.0,527.05,527.82,526.96,527.82,13657.0
2020-10-08 14:10:00,527.82,528.07,527.58,528.0,19858.0,527.82,528.07,527.58,528.0,19858.0
2020-10-08 14:15:00,528.0,530.47,527.81,530.43,71431.0,528.0,530.47,527.81,530.43,71431.0
2020-10-08 14:20:00,530.41,531.07,529.91,530.05,46508.0,530.41,531.07,529.91,530.05,46508.0
2020-10-08 14:25:00,530.0,530.63,529.9,530.3,21966.0,530.0,530.63,529.9,530.3,21966.0
2020-10-08 14:30:00,530.35,531.41,530.11,531.36,36966.0,530.35,531.41,530.11,531.36,36966.0
2020-10-08 14:35:00,531.15,531.99,530.61,531.94,38988.0,531.15,531.99,530.61,531.94,38988.0
2020-10-08 14:40:00,531.86,532.0,531.57,531.83,122097.0,531.86,532.0,531.57,531.83,122097.0
2020-10-08 14:45:00,531.69,535.0,531.38,534.74,106158.0,531.69,535.0,531.38,534.74,106158.0
2020-10-08 14:50:00,534.79,534.99,533.55,533.73,91021.0,534.79,534.99,533.55,533.73,91021.0
2020-10-08 14:55:00,533.73,534.63,533.19,534.63,40341.0,533.73,534.63,533.19,534.63,40341.0
2020-10-08 15:00:00,534.63,534.73,532.46,533.59,54593.0,534.63,534.73,532.46,533.59,54593.0
2020-10-08 15:05:00,533.65,534.01,532.74,532.91,39662.0,533.65,534.01,532.74,532.91,39662.0
2020-10-08 15:10:00,532.73,534.57,532.72,534.3,33381.0,532.73,534.57,532.72,534.3,33381.0
2020-10-08 15:15:00,534.42,534.54,532.71,533.0,45650.0,534.42,534.54,532.71,533.0,45650.0
2020-10-08 15:20:00,532.88,533.73,532.61,533.48,41143.0,532.88,533.73,532.61,533.48,41143.0
2020-10-08 15:25:00,533.48,533.97,533.25,533.65,31664.0,533.48,533.97,533.25,533.65,31664.0
2020-10-08 15:30:00,533.69,533.91,533.09,533.56,28590.0,533.69,533.91,533.09,533.56,28590.0
2020-10-08 15:35:00,533.44,533.6,532.8,532.97,35038.0,533.44,533.6,532.8,532.97,35038.0
2020-10-08 15:40:00,532.98,532.98,531.36,531.79,51651.0,532.98,532.98,531.36,531.79,51651.0
2020-10-08 15:45:00,531.77,532.29,531.3,531.88,49073.0,531.77,532.29,531.3,531.88,49073.0
2020-10-08 15:50:00,531.78,532.75,531.27,532.68,91074.0,531.78,532.75,531.27,532.68,91074.0
2020-10-08 15:55:00,532.59,532.87,531.79,531.79,121773.0,532.59,532.87,531.79,531.79,121773.0
2020-10-09 09:30:00,538.21,538.21,535.09,536.98,142475.0,538.21,538.21,535.09,536.98,142475.0
2020-10-09 09:35:00,537.1,542.21,536.67,540.65,216976.0,537.1,542.21,536.67,540.65,216976.0
2020-10-09 09:40:00,540.51,542.46,540.3,541.63,95709.0,540.51,542.46,540.3,541.63,95709.0
2020-10-09 09:45:00,541.61,544.0,539.16,543.42,132027.0,541.61,544.0,539.16,543.42,132027.0
2020-10-09 09:50:00,543.47,544.28,542.17,543.14,93326.0,543.47,544.28,542.17,543.14,93326.0
2020-10-09 09:55:00,543.14,543.15,541.5,541.71,59080.0,543.14,543.15,541.5,541.71,59080.0
2020-10-09 10:00:00,541.53,542.08,540.01,540.52,51680.0,541.53,542.08,540.01,540.52,51680.0
2020-10-09 10:05:00,540.58,540.58,538.03,538.37,68149.0,540.58,540.58,538.03,538.37,68149.0
2020-10-09 10:10:00,538.62,539.74,537.66,539.64,69921.0,538.62,539.74,537.66,539.64,69921.0
2020-10-09 10:15:00,539.54,540.77,538.58,539.58,46981.0,539.54,540.77,538.58,539.58,46981.0
2020-10-09 10:20:00,539.18,540.14,538.64,539.15,34758.0,539.18,540.14,538.64,539.15,34758.0
2020-10-09 10:25:00,538.86,539.86,538.21,539.66,33556.0,538.86,539.86,538.21,539.66,33556.0
2020-10-09 10:30:00,539.75,541.54,539.75,541.26,42458.0,539.75,541.54,539.75,541.26,42458.0
2020-10-09 10:35:00,540.99,542.08,540.75,541.34,33482.0,540.99,542.08,540.75,541.34,33482.0
2020-10-09 10:40:00,541.33,542.12,541.05,541.53,21871.0,541.33,542.12,541.05,541.53,21871.0
2020-10-09 10:45:00,541.44,543.18,541.42,542.93,32760.0,541.44,543.18,541.42,542.93,32760.0
2020-10-09 10:50:00,542.96,543.32,542.35,542.9,23062.0,542.96,543.32,542.35,542.9,23062.0
2020-10-09 10:55:00,542.8,543.6,542.51,542.74,30463.0,542.8,543.6,542.51,542.74,30463.0
2020-10-09 11:00:00,542.75,543.29,542.16,543.29,20823.0,542.75,543.29,542.16,543.29,20823.0
2020-10-09 11:05:00,543.2,543.5,542.73,543.22,18943.0,543.2,543.5,542.73,543.22,18943.0
2020-10-09 11:10:00,543.17,543.48,542.15,542.9,16974.0,543.17,543.48,542.15,542.9,16974.0
2020-10-09 11:15:00,542.88,542.96,541.54,541.67,19176.0,542.88,542.96,541.54,541.67,19176.0
2020-10-09 11:20:00,541.85,542.3,540.63,540.67,24491.0,541.85,542.3,540.63,540.67,24491.0
2020-10-09 11:25:00,540.78,541.44,540.73,540.87,47708.0,540.78,541.44,540.73,540.87,47708.0
2020-10-09 11:30:00,540.8,541.4,539.44,539.53,68757.0,540.8,541.4,539.44,539.53,68757.0
2020-10-09 11:35:00,539.68,539.72,538.6,539.29,57262.0,539.68,539.72,538.6,539.29,57262.0
2020-10-09 11:40:00,539.18,539.8,538.53,538.79,26833.0,539.18,539.8,538.53,538.79,26833.0
2020-10-09 11:45:00,538.83,540.12,538.83,539.59,30410.0,538.83,540.12,538.83,539.59,30410.0
2020-10-09 11:50:00,539.78,539.78,537.31,537.31,54955.0,539.78,539.78,537.31,537.31,54955.0
2020-10-09 11:55:00,537.44,537.77,535.84,537.45,56609.0,537.44,537.77,535.84,537.45,56609.0
2020-10-09 12:00:00,537.24,537.9,536.64,537.35,42724.0,537.24,537.9,536.64,537.35,42724.0
2020-10-09 12:05:00,537.31,537.79,537.07,537.74,13302.0,537.31,537.79,537.07,537.74,13302.0
2020-10-09 12:10:00,537.63,538.79,537.62,538.78,26655.0,537.63,538.79,537.62,538.78,26655.0
2020-10-09 12:15:00,538.81,539.27,538.1,538.21,19901.0,538.81,539.27,538.1,538.21,19901.0
2020-10-09 12:20:00,538.21,538.73,537.67,538.1,24070.0,538.21,538.73,537.67,538.1,24070.0
2020-10-09 12:25:00,537.96,538.16,536.34,536.52,26117.0,537.96,538.16,536.34,536.52,26117.0
2020-10-09 12:30:00,536.51,537.3,536.08,536.86,21212.0,536.51,537.3,536.08,536.86,21212.0
2020-10-09 12:35:00,536.76,537.34,536.7,537.23,16318.0,536.76,537.34,536.7,537.23,16318.0
2020-10-09 12:40:00,536.97,537.6,536.06,536.21,37473.0,536.97,537.6,536.06,536.21,37473.0
2020-10-09 12:45:00,536.27,536.38,535.34,536.17,20841.0,536.27,536.38,535.34,536.17,20841.0
2020-10-09 12:50:00,536.25,536.89,536.11,536.84,24142.0,536.25,536.89,536.11,536.84,24142.0
2020-10-09 12:55:00,536.81,537.0,535.81,536.53,27111.0,536.81,537.0,535.81,536.53,27111.0
2020-10-09 13:00:00,536.56,537.62,536.56,537.18,38667.0,536.56,537.62,536.56,537.18,38667.0
2020-10-09 13:05:00,537.25,537.73,536.88,537.19,21257.0,537.25,537.73,536.88,537.19,21257.0
2020-10-09 13:10:00,537.29,537.57,536.66,536.66,16764.0,537.29,537.57,536.66,536.66,16764.0
2020-10-09 13:15:00,536.73,537.14,536.47,536.86,15103.0,536.73,537.14,536.47,536.86,15103.0
2020-10-09 13:20:00,536.91,536.91,536.1,536.17,13127.0,536.91,536.91,536.1,536.17,13127.0
2020-10-09 13:25:00,536.17,536.41,536.08,536.29,18260.0,536.17,536.41,536.08,536.29,18260.0
2020-10-09 13:30:00,536.26,536.26,535.42,536.0,23008.0,536.26,536.26,535.42,536.0,23008.0
2020-10-09 13:35:00,535.97,536.28,535.0,535.6,28618.0,535.97,536.28,535.0,535.6,28618.0
2020-10-09 13:40:00,535.52,535.96,535.38,535.82,15556.0,535.52,535.96,535.38,535.82,15556.0
2020-10-09 13:45:00,535.78,537.0,535.48,536.89,26668.0,535.78,537.0,535.48,536.89,26668.0
2020-10-09 13:50:00,536.81,537.12,536.62,537.12,12154.0,536.81,537.12,536.62,537.12,12154.0
2020-10-09 13:55:00,537.24,537.81,537.23,537.61,14397.0,537.24,537.81,537.23,537.61,14397.0
2020-10-09 14:00:00,537.57,538.05,537.39,537.53,18046.0,537.57,538.05,537.39,537.53,18046.0
2020-10-09 14:05:00,537.62,538.0,536.97,536.98,11733.0,537.62,538.0,536.97,536.98,11733.0
2020-10-09 14:10:00,537.19,537.37,536.45,537.31,18510.0,537.19,537.37,536.45,537.31,18510.0
2020-10-09 14:15:00,537.3,537.78,537.03,537.75,12306.0,537.3,537.78,537.03,537.75,12306.0
2020-10-09 14:20:00,537.61,538.2,537.49,538.04,20025.0,537.61,538.2,537.49,538.04,20025.0
2020-10-09 14:25:00,538.03,538.14,537.39,537.95,16847.0,538.03,538.14,537.39,537.95,16847.0
2020-10-09 14:30:00,537.97,538.86,537.92,538.67,22099.0,537.97,538.86,537.92,538.67,22099.0
2020-10-09 14:35:00,538.74,538.81,537.87,538.24,16745.0,538.74,538.81,537.87,538.24,16745.0
2020-10-09 14:40:00,537.88,538.14,537.41,537.77,18323.0,537.88,538.14,537.41,537.77,18323.0
2020-10-09 14:45:00,537.84,538.29,537.47,537.48,12688.0,537.84,538.29,537.47,537.48,12688.0
2020-10-09 14:50:00,537.51,537.72,537.01,537.69,17592.0,537.51,537.72,537.01,537.69,17592.0
2020-10-09 14:55:00,537.63,538.39,537.49,537.99,14095.0,537.63,538.39,537.49,537.99,14095.0
2020-10-09 15:00:00,537.67,538.05,537.42,537.54,17353.0,537.67,538.05,537.42,537.54,17353.0
2020-10-09 15:05:00,537.54,537.54,536.51,537.02,24390.0,537.54,537.54,536.51,537.02,24390.0
2020-10-09 15:10:00,537.06,537.15,536.34,536.87,20379.0,537.06,537.15,536.34,536.87,20379.0
2020-10-09 15:15:00,536.86,537.2,536.63,537.07,26719.0,536.86,537.2,536.63,537.07,26719.0
2020-10-09 15:20:00,537.12,537.25,536.55,536.56,31606.0,537.12,537.25,536.55,536.56,31606.0
2020-10-09 15:25:00,536.52,537.14,536.41,536.89,24873.0,536.52,537.14,536.41,536.89,24873.0
2020-10-09 15:30:00,536.94,537.12,535.69,536.09,41510.0,536.94,537.12,535.69,536.09,41510.0
2020-10-09 15:35:00,536.1,536.52,535.59,535.98,36099.0,536.1,536.52,535.59,535.98,36099.0
2020-10-09 15:40:00,536.13,536.61,535.96,536.3,26950.0,536.13,536.61,535.96,536.3,26950.0
2020-10-09 15:45:00,536.36,537.16,536.23,537.06,41779.0,536.36,537.16,536.23,537.06,41779.0
2020-10-09 15:50:00,537.18,537.97,536.55,537.91,66729.0,537.18,537.97,536.55,537.91,66729.0
2020-10-09 15:55:00,537.9,539.53,537.79,539.45,157136.0,537.9,539.53,537.79,539.45,157136.0
2020-10-12 09:30:00,548.81,548.81,543.11,543.92,147256.0,548.81,548.81,543.11,543.92,147256.0
2020-10-12 09:35:00,543.58,546.64,542.1,542.1,96580.0,543.58,546.64,542.1,542.1,96580.0
2020-10-12 09:40:00,542.48,544.0,540.51,541.01,86784.0,542.48,544.0,540.51,541.01,86784.0
2020-10-12 09:45:00,541.39,542.6,540.26,541.2,70583.0,541.39,542.6,540.26,541.2,70583.0
2020-10-12 09:50:00,541.39,541.49,538.61,538.81,79975.0,541.39,541.49,538.61,538.81,79975.0
2020-10-12 09:55:00,538.58,542.25,538.24,541.17,65531.0,538.58,542.25,538.24,541.17,65531.0
2020-10-12 10:00:00,541.02,541.52,539.51,539.86,32430.0,541.02,541.52,539.51,539.86,32430.0
2020-10-12 10:05:00,539.77,542.05,539.18,540.5,50862.0,539.77,542.05,539.18,540.5,50862.0
2020-10-12 10:10:00,540.47,543.0,539.46,542.96,35732.0,540.47,543.0,539.46,542.96,35732.0
2020-10-12 10:15:00,542.95,543.07,541.64,542.68,25001.0,542.95,543.07,541.64,542.68,25001.0
2020-10-12 10:20:00,542.68,543.33,541.86,542.86,23237.0,542.68,543.33,541.86,542.86,23237.0
2020-10-12 10:25:00,542.02,542.49,539.55,540.61,25366.0,542.02,542.49,539.55,540.61,25366.0
2020-10-12 10:30:00,540.3,540.68,539.05,539.93,31724.0,540.3,540.68,539.05,539.93,31724.0
2020-10-12 10:35:00,540.08,541.43,539.95,541.43,29470.0,540.08,541.43,539.95,541.43,29470.0
2020-10-12 10:40:00,541.5,542.95,541.49,542.77,34045.0,541.5,542.95,541.49,542.77,34045.0
2020-10-12 10:45:00,542.9,543.15,541.78,542.67,46604.0,542.9,543.15,541.78,542.67,46604.0
2020-10-12 10:50:00,542.69,544.19,542.38,543.7,25943.0,542.69,544.19,542.38,543.7,25943.0
2020-10-12 10:55:00,543.66,544.55,543.66,543.96,27134.0,543.66,544.55,543.66,543.96,27134.0
2020-10-12 11:00:00,544.23,544.6,543.02,543.67,22991.0,544.23,544.6,543.02,543.67,22991.0
2020-10-12 11:05:00,543.52,544.83,543.52,544.69,30886.0,543.52,544.83,543.52,544.69,30886.0
2020-10-12 11:10:00,544.61,545.76,544.35,544.75,40731.0,544.61,545.76,544.35,544.75,40731.0
2020-10-12 11:15:00,544.93,545.5,544.31,544.43,21033.0,544.93,545.5,544.31,544.43,21033.0
2020-10-12 11:20:00,544.56,544.77,543.25,544.0,24738.0,544.56,544.77,543.25,544.0,24738.0
2020-10-12 11:25:00,544.0,544.25,543.24,543.73,15536.0,544.0,544.25,543.24,543.73,15536.0
2020-10-12 11:30:00,543.39,544.08,543.37,543.41,25646.0,543.39,544.08,543.37,543.41,25646.0
2020-10-12 11:35:00,543.45,543.48,542.77,543.27,22801.0,543.45,543.48,542.77,543.27,22801.0
2020-10-12 11:40:00,543.29,543.37,542.41,542.63,21247.0,543.29,543.37,542.41,542.63,21247.0
2020-10-12 11:45:00,542.71,543.28,541.65,542.07,24016.0,542.71,543.28,541.65,542.07,24016.0
2020-10-12 11:50:00,542.18,542.6,541.63,542.6,14629.0,542.18,542.6,541.63,542.6,14629.0
2020-10-12 11:55:00,542.35,542.87,542.02,542.26,11716.0,542.35,542.87,542.02,542.26,11716.0
2020-10-12 12:00:00,542.42,543.28,542.02,543.08,20173.0,542.42,543.28,542.02,543.08,20173.0
2020-10-12 12:05:00,543.08,544.16,542.85,543.82,17142.0,543.08,544.16,542.85,543.82,17142.0
2020-10-12 12:10:00,543.71,544.9,543.4,544.6,19738.0,543.71,544.9,543.4,544.6,19738.0
2020-10-12 12:15:00,544.64,545.8,544.34,545.66,19966.0,544.64,545.8,544.34,545.66,19966.0
2020-10-12 12:20:00,545.9,546.5,545.28,545.9,31516.0,545.9,546.5,545.28,545.9,31516.0
2020-10-12 12:25:00,545.74,546.99,545.57,546.73,22925.0,545.74,546.99,545.57,546.73,22925.0
2020-10-12 12:30:00,546.78,547.88,546.53,547.51,45584.0,546.78,547.88,546.53,547.51,45584.0
2020-10-12 12:35:00,547.64,548.0,546.14,546.82,28245.0,547.64,548.0,546.14,546.82,28245.0
2020-10-12 12:40:00,546.82,547.81,546.29,547.72,30828.0,546.82,547.81,546.29,547.72,30828.0
2020-10-12 12:45:00,547.85,548.99,547.61,548.89,31205.0,547.85,548.99,547.61,548.89,31205.0
2020-10-12 12:50:00,548.85,549.28,547.08,547.88,39651.0,548.85,549.28,547.08,547.88,39651.0
2020-10-12 12:55:00,547.94,548.25,547.47,547.61,10612.0,547.94,548.25,547.47,547.61,10612.0
2020-10-12 13:00:00,547.79,548.33,547.17,547.28,14759.0,547.79,548.33,547.17,547.28,14759.0
2020-10-12 13:05:00,547.36,547.39,546.16,546.33,14671.0,547.36,547.39,546.16,546.33,14671.0
2020-10-12 13:10:00,546.23,546.67,544.89,545.92,14360.0,546.23,546.67,544.89,545.92,14360.0
2020-10-12 13:15:00,545.91,546.98,545.81,546.26,23401.0,545.91,546.98,545.81,546.26,23401.0
2020-10-12 13:20:00,546.24,547.42,546.0,546.86,31466.0,546.24,547.42,546.0,546.86,31466.0
2020-10-12 13:25:00,547.01,547.3,546.52,547.17,18972.0,547.01,547.3,546.52,547.17,18972.0
2020-10-12 13:30:00,547.29,548.4,547.22,548.4,33279.0,547.29,548.4,547.22,548.4,33279.0
2020-10-12 13:35:00,548.34,548.63,547.56,548.0,19773.0,548.34,548.63,547.56,548.0,19773.0
2020-10-12 13:40:00,548.19,548.39,547.06,547.79,20996.0,548.19,548.39,547.06,547.79,20996.0
2020-10-12 13:45:00,547.89,548.22,547.09,547.88,22934.0,547.89,548.22,547.09,547.88,22934.0
2020-10-12 13:50:00,548.16,548.46,547.66,547.93,26062.0,548.16,548.46,547.66,547.93,26062.0
2020-10-12 13:55:00,548.03,548.38,547.6,547.71,12759.0,548.03,548.38,547.6,547.71,12759.0
2020-10-12 14:00:00,547.79,549.33,547.55,549.04,55308.0,547.79,549.33,547.55,549.04,55308.0
2020-10-12 14:05:00,549.14,549.94,548.75,549.82,39119.0,549.14,549.94,548.75,549.82,39119.0
2020-10-12 14:10:00,549.79,551.26,549.7,550.6,88620.0,549.79,551.26,549.7,550.6,88620.0
2020-10-12 14:15:00,550.69,551.81,550.0,550.4,34655.0,550.69,551.81,550.0,550.4,34655.0
2020-10-12 14:20:00,550.49,551.0,549.67,550.83,38406.0,550.49,551.0,549.67,550.83,38406.0
2020-10-12 14:25:00,550.75,551.0,550.3,550.44,34325.0,550.75,551.0,550.3,550.44,34325.0
2020-10-12 14:30:00,550.38,550.6,549.96,550.26,23892.0,550.38,550.6,549.96,550.26,23892.0
2020-10-12 14:35:00,550.26,550.63,548.77,549.43,24064.0,550.26,550.63,548.77,549.43,24064.0
2020-10-12 14:40:00,549.43,549.46,548.05,548.77,21006.0,549.43,549.46,548.05,548.77,21006.0
2020-10-12 14:45:00,548.76,549.48,548.03,548.48,21396.0,548.76,549.48,548.03,548.48,21396.0
2020-10-12 14:50:00,548.46,549.01,547.02,547.35,42305.0,548.46,549.01,547.02,547.35,42305.0
2020-10-12 14:55:00,547.5,547.54,546.04,546.49,28487.0,547.5,547.54,546.04,546.49,28487.0
2020-10-12 15:00:00,546.61,547.42,545.11,545.11,42252.0,546.61,547.42,545.11,545.11,42252.0
2020-10-12 15:05:00,545.01,546.09,544.64,545.18,50819.0,545.01,546.09,544.64,545.18,50819.0
2020-10-12 15:10:00,545.29,545.52,543.67,543.81,40988.0,545.29,545.52,543.67,543.81,40988.0
2020-10-12 15:15:00,543.86,544.54,542.46,542.8,41076.0,543.86,544.54,542.46,542.8,41076.0
2020-10-12 15:20:00,542.53,543.86,542.45,543.74,31420.0,542.53,543.86,542.45,543.74,31420.0
2020-10-12 15:25:00,543.7,543.88,542.33,543.09,43515.0,543.7,543.88,542.33,543.09,43515.0
2020-10-12 15:30:00,543.07,543.07,541.76,541.84,43973.0,543.07,543.07,541.76,541.84,43973.0
2020-10-12 15:35:00,541.7,542.23,541.33,541.65,43381.0,541.7,542.23,541.33,541.65,43381.0
2020-10-12 15:40:00,541.63,542.46,541.5,542.35,36495.0,541.63,542.46,541.5,542.35,36495.0
2020-10-12 15:45:00,542.31,542.38,541.0,541.16,45842.0,542.31,542.38,541.0,541.16,45842.0
2020-10-12 15:50:00,541.28,541.28,539.72,539.82,93770.0,541.28,541.28,539.72,539.82,93770.0
2020-10-12 15:55:00,540.07,540.76,539.33,539.7,149482.0,540.07,540.76,539.33,539.7,149482.0
2020-10-13 09:30:00,540.22,542.42,537.2,541.18,155713.0,540.22,542.42,537.2,541.18,155713.0
2020-10-13 09:35:00,541.14,543.33,539.76,540.21,62063.0,541.14,543.33,539.76,540.21,62063.0
2020-10-13 09:40:00,540.45,546.56,540.04,543.25,89593.0,540.45,546.56,540.04,543.25,89593.0
2020-10-13 09:45:00,543.03,545.85,543.0,545.06,50069.0,543.03,545.85,543.0,545.06,50069.0
2020-10-13 09:50:00,544.77,546.48,544.15,545.04,50481.0,544.77,546.48,544.15,545.04,50481.0
2020-10-13 09:55:00,545.12,547.89,544.96,547.67,48714.0,545.12,547.89,544.96,547.67,48714.0
2020-10-13 10:00:00,547.81,548.11,545.12,545.61,33417.0,547.81,548.11,545.12,545.61,33417.0
2020-10-13 10:05:00,545.54,545.77,543.15,544.66,51636.0,545.54,545.77,543.15,544.66,51636.0
2020-10-13 10:10:00,544.59,545.73,543.06,544.22,40673.0,544.59,545.73,543.06,544.22,40673.0
2020-10-13 10:15:00,544.08,546.02,543.63,545.14,31021.0,544.08,546.02,543.63,545.14,31021.0
2020-10-13 10:20:00,544.86,546.15,544.69,545.15,34099.0,544.86,546.15,544.69,545.15,34099.0
2020-10-13 10:25:00,545.41,545.75,544.31,544.58,17786.0,545.41,545.75,544.31,544.58,17786.0
2020-10-13 10:30:00,544.27,544.63,542.51,544.06,35559.0,544.27,544.63,542.51,544.06,35559.0
2020-10-13 10:35:00,544.06,544.26,542.09,543.68,32104.0,544.06,544.26,542.09,543.68,32104.0
2020-10-13 10:40:00,543.69,545.24,542.8,544.56,19017.0,543.69,545.24,542.8,544.56,19017.0
2020-10-13 10:45:00,545.17,545.96,544.09,545.01,21250.0,545.17,545.96,544.09,545.01,21250.0
2020-10-13 10:50:00,545.05,546.49,544.33,546.49,26134.0,545.05,546.49,544.33,546.49,26134.0
2020-10-13 10:55:00,546.21,546.46,545.46,546.25,21048.0,546.21,546.46,545.46,546.25,21048.0
2020-10-13 11:00:00,546.5,546.57,545.1,545.63,13665.0,546.5,546.57,545.1,545.63,13665.0
2020-10-13 11:05:00,545.27,547.13,545.11,546.8,19238.0,545.27,547.13,545.11,546.8,19238.0
2020-10-13 11:10:00,546.82,547.05,546.12,546.42,22369.0,546.82,547.05,546.12,546.42,22369.0
2020-10-13 11:15:00,546.89,547.0,546.15,546.8,22060.0,546.89,547.0,546.15,546.8,22060.0
2020-10-13 11:20:00,546.8,547.37,546.3,547.08,23129.0,546.8,547.37,546.3,547.08,23129.0
2020-10-13 11:25:00,547.16,547.72,546.3,547.15,37018.0,547.16,547.72,546.3,547.15,37018.0
2020-10-13 11:30:00,547.25,548.02,546.86,547.56,41438.0,547.25,548.02,546.86,547.56,41438.0
2020-10-13 11:35:00,547.7,548.67,547.38,547.98,53250.0,547.7,548.67,547.38,547.98,53250.0
2020-10-13 11:40:00,548.21,548.24,545.78,547.5,30780.0,548.21,548.24,545.78,547.5,30780.0
2020-10-13 11:45:00,547.45,547.45,546.01,546.94,19381.0,547.45,547.45,546.01,546.94,19381.0
2020-10-13 11:50:00,546.73,548.95,546.72,547.95,41655.0,546.73,548.95,546.72,547.95,41655.0
2020-10-13 11:55:00,547.96,549.09,547.79,547.98,34624.0,547.96,549.09,547.79,547.98,34624.0
2020-10-13 12:00:00,548.26,548.54,546.62,547.76,54976.0,548.26,548.54,546.62,547.76,54976.0
2020-10-13 12:05:00,547.99,548.2,547.14,547.14,19993.0,547.99,548.2,547.14,547.14,19993.0
2020-10-13 12:10:00,547.13,547.16,545.18,546.0,38485.0,547.13,547.16,545.18,546.0,38485.0
2020-10-13 12:15:00,546.1,546.1,544.12,544.5,26517.0,546.1,546.1,544.12,544.5,26517.0
2020-10-13 12:20:00,544.38,545.88,544.21,545.88,10595.0,544.38,545.88,544.21,545.88,10595.0
2020-10-13 12:25:00,545.69,546.71,544.95,546.36,12813.0,545.69,546.71,544.95,546.36,12813.0
2020-10-13 12:30:00,546.3,547.2,545.65,546.38,10353.0,546.3,547.2,545.65,546.38,10353.0
2020-10-13 12:35:00,546.44,547.44,546.44,547.11,10573.0,546.44,547.44,546.44,547.11,10573.0
2020-10-13 12:40:00,546.75,547.44,546.21,546.75,12886.0,546.75,547.44,546.21,546.75,12886.0
2020-10-13 12:45:00,546.52,546.57,545.46,545.93,10931.0,546.52,546.57,545.46,545.93,10931.0
2020-10-13 12:50:00,545.8,547.2,545.47,546.16,19877.0,545.8,547.2,545.47,546.16,19877.0
2020-10-13 12:55:00,546.32,546.85,545.52,546.29,19239.0,546.32,546.85,545.52,546.29,19239.0
2020-10-13 13:00:00,546.09,546.78,545.33,545.81,6964.0,546.09,546.78,545.33,545.81,6964.0
2020-10-13 13:05:00,545.65,545.76,544.0,544.0,16360.0,545.65,545.76,544.0,544.0,16360.0
2020-10-13 13:10:00,544.14,546.09,544.14,545.87,12063.0,544.14,546.09,544.14,545.87,12063.0
2020-10-13 13:15:00,545.82,547.23,545.21,546.67,47233.0,545.82,547.23,545.21,546.67,47233.0
2020-10-13 13:20:00,546.75,546.75,545.4,545.67,10150.0,546.75,546.75,545.4,545.67,10150.0
2020-10-13 13:25:00,545.52,546.3,545.26,546.21,10755.0,545.52,546.3,545.26,546.21,10755.0
2020-10-13 13:30:00,546.16,546.86,545.23,546.14,20138.0,546.16,546.86,545.23,546.14,20138.0
2020-10-13 13:35:00,546.29,546.29,544.63,545.64,20599.0,546.29,546.29,544.63,545.64,20599.0
2020-10-13 13:40:00,545.64,546.16,544.67,544.92,10985.0,545.64,546.16,544.67,544.92,10985.0
2020-10-13 13:45:00,544.86,546.19,544.63,545.84,10019.0,544.86,546.19,544.63,545.84,10019.0
2020-10-13 13:50:00,545.99,546.2,545.1,545.1,14407.0,545.99,546.2,545.1,545.1,14407.0
2020-10-13 13:55:00,545.29,545.29,542.87,543.96,30416.0,545.29,545.29,542.87,543.96,30416.0
2020-10-13 14:00:00,543.98,544.58,542.97,544.54,19806.0,543.98,544.58,542.97,544.54,19806.0
2020-10-13 14:05:00,544.47,544.59,543.3,543.67,27248.0,544.47,544.59,543.3,543.67,27248.0
2020-10-13 14:10:00,543.4,544.29,543.11,544.28,22326.0,543.4,544.29,543.11,544.28,22326.0
2020-10-13 14:15:00,544.17,545.13,543.76,545.05,11561.0,544.17,545.13,543.76,545.05,11561.0
2020-10-13 14:20:00,544.9,546.29,544.86,545.89,23548.0,544.9,546.29,544.86,545.89,23548.0
2020-10-13 14:25:00,545.85,545.85,544.74,544.75,13923.0,545.85,545.85,544.74,544.75,13923.0
2020-10-13 14:30:00,544.75,546.45,543.31,546.02,16179.0,544.75,546.45,543.31,546.02,16179.0
2020-10-13 14:35:00,546.09,547.5,545.49,547.3,15924.0,546.09,547.5,545.49,547.3,15924.0
2020-10-13 14:40:00,547.25,547.27,546.12,546.86,13296.0,547.25,547.27,546.12,546.86,13296.0
2020-10-13 14:45:00,547.03,548.13,546.5,547.87,26229.0,547.03,548.13,546.5,547.87,26229.0
2020-10-13 14:50:00,547.84,548.12,547.11,547.83,16355.0,547.84,548.12,547.11,547.83,16355.0
2020-10-13 14:55:00,547.89,549.2,547.79,548.83,26115.0,547.89,549.2,547.79,548.83,26115.0
2020-10-13 15:00:00,548.79,550.45,548.58,550.39,55966.0,548.79,550.45,548.58,550.39,55966.0
2020-10-13 15:05:00,550.26,551.99,550.26,550.85,82395.0,550.26,551.99,550.26,550.85,82395.0
2020-10-13 15:10:00,550.99,552.98,550.99,552.38,85628.0,550.99,552.98,550.99,552.38,85628.0
2020-10-13 15:15:00,552.3,554.12,552.17,554.0,66355.0,552.3,554.12,552.17,554.0,66355.0
2020-10-13 15:20:00,553.9,556.29,553.66,555.57,109716.0,553.9,556.29,553.66,555.57,109716.0
2020-10-13 15:25:00,555.54,557.62,554.79,556.9,158993.0,555.54,557.62,554.79,556.9,158993.0
2020-10-13 15:30:00,557.0,557.38,555.54,556.42,117428.0,557.0,557.38,555.54,556.42,117428.0
2020-10-13 15:35:00,556.41,557.65,555.6,556.31,113261.0,556.41,557.65,555.6,556.31,113261.0
2020-10-13 15:40:00,556.43,557.34,555.66,555.96,94826.0,556.43,557.34,555.66,555.96,94826.0
2020-10-13 15:45:00,555.87,556.24,555.07,555.65,73718.0,555.87,556.24,555.07,555.65,73718.0
2020-10-13 15:50:00,555.75,556.92,555.15,555.53,123228.0,555.75,556.92,555.15,555.53,123228.0
2020-10-13 15:55:00,555.53,555.99,554.08,554.08,170787.0,555.53,555.99,554.08,554.08,170787.0
2020-10-14 09:30:00,563.1,567.49,561.0,566.86,476443.0,563.1,567.49,561.0,566.86,476443.0
2020-10-14 09:35:00,566.49,572.49,566.02,571.11,343688.0,566.49,572.49,566.02,571.11,343688.0
2020-10-14 09:40:00,571.08,571.92,567.05,568.05,217635.0,571.08,571.92,567.05,568.05,217635.0
2020-10-14 09:45:00,568.05,568.86,566.6,567.12,129900.0,568.05,568.86,566.6,567.12,129900.0
2020-10-14 09:50:00,567.1,568.83,564.91,568.54,129460.0,567.1,568.83,564.91,568.54,129460.0
2020-10-14 09:55:00,568.37,569.37,566.74,568.95,113936.0,568.37,569.37,566.74,568.95,113936.0
2020-10-14 10:00:00,568.94,570.38,564.43,564.64,131389.0,568.94,570.38,564.43,564.64,131389.0
2020-10-14 10:05:00,564.36,565.97,562.25,565.97,140388.0,564.36,565.97,562.25,565.97,140388.0
2020-10-14 10:10:00,565.78,566.0,563.27,563.82,54870.0,565.78,566.0,563.27,563.82,54870.0
2020-10-14 10:15:00,563.68,564.65,562.3,563.68,55520.0,563.68,564.65,562.3,563.68,55520.0
2020-10-14 10:20:00,563.81,564.04,562.33,562.88,40052.0,563.81,564.04,562.33,562.88,40052.0
2020-10-14 10:25:00,563.25,563.39,559.0,560.34,108806.0,563.25,563.39,559.0,560.34,108806.0
2020-10-14 10:30:00,560.41,560.5,558.12,559.65,85397.0,560.41,560.5,558.12,559.65,85397.0
2020-10-14 10:35:00,559.38,562.38,559.16,561.7,110451.0,559.38,562.38,559.16,561.7,110451.0
2020-10-14 10:40:00,561.76,564.0,561.55,563.96,87863.0,561.76,564.0,561.55,563.96,87863.0
2020-10-14 10:45:00,563.73,564.52,561.46,561.81,79600.0,563.73,564.52,561.46,561.81,79600.0
2020-10-14 10:50:00,562.06,562.8,560.79,561.69,75196.0,562.06,562.8,560.79,561.69,75196.0
2020-10-14 10:55:00,561.75,562.6,560.79,562.6,47171.0,561.75,562.6,560.79,562.6,47171.0
2020-10-14 11:00:00,562.63,562.84,560.12,560.87,44647.0,562.63,562.84,560.12,560.87,44647.0
2020-10-14 11:05:00,561.09,563.63,561.09,563.05,49898.0,561.09,563.63,561.09,563.05,49898.0
2020-10-14 11:10:00,563.04,563.36,561.5,561.79,29385.0,563.04,563.36,561.5,561.79,29385.0
2020-10-14 11:15:00,561.95,562.27,560.17,560.44,38689.0,561.95,562.27,560.17,560.44,38689.0
2020-10-14 11:20:00,560.61,560.86,559.04,559.64,54071.0,560.61,560.86,559.04,559.64,54071.0
2020-10-14 11:25:00,559.64,560.11,557.1,557.54,90654.0,559.64,560.11,557.1,557.54,90654.0
2020-10-14 11:30:00,557.71,558.25,555.69,556.74,85287.0,557.71,558.25,555.69,556.74,85287.0
2020-10-14 11:35:00,556.61,558.31,556.33,557.36,69585.0,556.61,558.31,556.33,557.36,69585.0
2020-10-14 11:40:00,557.47,557.93,556.24,557.12,78644.0,557.47,557.93,556.24,557.12,78644.0
2020-10-14 11:45:00,557.11,557.19,554.15,554.61,68654.0,557.11,557.19,554.15,554.61,68654.0
2020-10-14 11:50:00,554.65,555.27,551.65,552.05,77698.0,554.65,555.27,551.65,552.05,77698.0
2020-10-14 11:55:00,552.05,553.6,551.11,551.62,93957.0,552.05,553.6,551.11,551.62,93957.0
2020-10-14 12:00:00,551.81,552.7,550.7,552.2,56377.0,551.81,552.7,550.7,552.2,56377.0
2020-10-14 12:05:00,552.14,552.92,551.24,551.24,44154.0,552.14,552.92,551.24,551.24,44154.0
2020-10-14 12:10:00,551.23,551.37,549.0,549.64,64552.0,551.23,551.37,549.0,549.64,64552.0
2020-10-14 12:15:00,549.72,550.54,548.26,549.82,82246.0,549.72,550.54,548.26,549.82,82246.0
2020-10-14 12:20:00,549.78,549.79,546.61,546.66,73806.0,549.78,549.79,546.61,546.66,73806.0
2020-10-14 12:25:00,546.71,549.12,546.71,548.82,63295.0,546.71,549.12,546.71,548.82,63295.0
2020-10-14 12:30:00,548.95,549.67,547.44,547.44,50803.0,548.95,549.67,547.44,547.44,50803.0
2020-10-14 12:35:00,547.52,547.92,545.52,546.33,64170.0,547.52,547.92,545.52,546.33,64170.0
2020-10-14 12:40:00,546.24,549.19,546.23,547.65,69365.0,546.24,549.19,546.23,547.65,69365.0
2020-10-14 12:45:00,547.79,548.82,547.01,547.67,57485.0,547.79,548.82,547.01,547.67,57485.0
2020-10-14 12:50:00,547.35,547.46,545.66,546.26,66441.0,547.35,547.46,545.66,546.26,66441.0
2020-10-14 12:55:00,546.29,547.0,543.32,543.51,93286.0,546.29,547.0,543.32,543.51,93286.0
2020-10-14 13:00:00,543.5,547.0,543.03,546.5,100835.0,543.5,547.0,543.03,546.5,100835.0
2020-10-14 13:05:00,546.66,547.38,545.12,546.05,54780.0,546.66,547.38,545.12,546.05,54780.0
2020-10-14 13:10:00,545.81,546.5,545.17,546.07,31962.0,545.81,546.5,545.17,546.07,31962.0
2020-10-14 13:15:00,546.08,546.96,545.19,545.44,38959.0,546.08,546.96,545.19,545.44,38959.0
2020-10-14 13:20:00,545.47,545.54,543.47,543.75,47155.0,545.47,545.54,543.47,543.75,47155.0
2020-10-14 13:25:00,543.56,545.2,543.56,544.0,36519.0,543.56,545.2,543.56,544.0,36519.0
2020-10-14 13:30:00,544.12,544.47,542.0,542.32,87309.0,544.12,544.47,542.0,542.32,87309.0
2020-10-14 13:35:00,542.41,544.59,542.41,543.99,55268.0,542.41,544.59,542.41,543.99,55268.0
2020-10-14 13:40:00,544.12,545.6,543.11,545.46,64294.0,544.12,545.6,543.11,545.46,64294.0
2020-10-14 13:45:00,545.36,546.6,545.0,546.58,64569.0,545.36,546.6,545.0,546.58,64569.0
2020-10-14 13:50:00,546.33,546.42,545.2,546.06,48756.0,546.33,546.42,545.2,546.06,48756.0
2020-10-14 13:55:00,546.21,546.51,545.76,545.88,40467.0,546.21,546.51,545.76,545.88,40467.0
2020-10-14 14:00:00,545.68,546.6,545.27,545.94,37766.0,545.68,546.6,545.27,545.94,37766.0
2020-10-14 14:05:00,545.94,547.3,545.81,546.57,62614.0,545.94,547.3,545.81,546.57,62614.0
2020-10-14 14:10:00,546.34,546.7,545.88,546.52,29996.0,546.34,546.7,545.88,546.52,29996.0
2020-10-14 14:15:00,546.55,546.55,544.5,544.77,32376.0,546.55,546.55,544.5,544.77,32376.0
2020-10-14 14:20:00,544.86,545.58,544.16,544.29,37156.0,544.86,545.58,544.16,544.29,37156.0
2020-10-14 14:25:00,544.39,544.39,542.37,543.47,56553.0,544.39,544.39,542.37,543.47,56553.0
2020-10-14 14:30:00,543.25,543.78,542.65,542.67,47464.0,543.25,543.78,542.65,542.67,47464.0
2020-10-14 14:35:00,542.98,543.0,541.58,542.66,55616.0,542.98,543.0,541.58,542.66,55616.0
2020-10-14 14:40:00,542.6,544.0,542.34,542.67,50554.0,542.6,544.0,542.34,542.67,50554.0
2020-10-14 14:45:00,542.75,543.45,542.12,543.2,41858.0,542.75,543.45,542.12,543.2,41858.0
2020-10-14 14:50:00,543.14,543.14,542.0,542.35,29917.0,543.14,543.14,542.0,542.35,29917.0
2020-10-14 14:55:00,542.42,543.22,542.16,542.79,32665.0,542.42,543.22,542.16,542.79,32665.0
2020-10-14 15:00:00,542.79,544.23,542.78,544.12,42540.0,542.79,544.23,542.78,544.12,42540.0
2020-10-14 15:05:00,544.07,544.59,543.51,544.33,30627.0,544.07,544.59,543.51,544.33,30627.0
2020-10-14 15:10:00,544.32,545.3,544.3,544.69,38986.0,544.32,545.3,544.3,544.69,38986.0
2020-10-14 15:15:00,544.65,545.34,544.16,545.13,77612.0,544.65,545.34,544.16,545.13,77612.0
2020-10-14 15:20:00,544.96,545.42,541.59,543.62,161477.0,544.96,545.42,541.59,543.62,161477.0
2020-10-14 15:25:00,543.69,544.3,542.0,543.86,76867.0,543.69,544.3,542.0,543.86,76867.0
2020-10-14 15:30:00,543.7,545.89,543.17,545.34,76537.0,543.7,545.89,543.17,545.34,76537.0
2020-10-14 15:35:00,545.25,545.32,542.82,543.5,56475.0,545.25,545.32,542.82,543.5,56475.0
2020-10-14 15:40:00,543.64,544.58,543.0,544.26,64541.0,543.64,544.58,543.0,544.26,64541.0
2020-10-14 15:45:00,544.18,544.22,541.6,541.66,76558.0,544.18,544.22,541.6,541.66,76558.0
2020-10-14 15:50:00,541.68,542.71,541.25,542.11,133995.0,541.68,542.71,541.25,542.11,133995.0
2020-10-14 15:55:00,542.22,542.3,541.0,541.19,204261.0,542.22,542.3,541.0,541.19,204261.0
2020-10-15 09:30:00,545.64,550.1,542.5,543.72,266656.0,545.64,550.1,542.5,543.72,266656.0
2020-10-15 09:35:00,543.97,548.0,543.97,546.68,117096.0,543.97,548.0,543.97,546.68,117096.0
2020-10-15 09:40:00,546.34,551.22,545.64,551.01,172265.0,546.34,551.22,545.64,551.01,172265.0
2020-10-15 09:45:00,551.0,551.0,546.62,548.59,92713.0,551.0,551.0,546.62,548.59,92713.0
2020-10-15 09:50:00,548.56,549.49,546.6,547.79,76232.0,548.56,549.49,546.6,547.79,76232.0
2020-10-15 09:55:00,548.0,548.23,541.98,543.4,115763.0,548.0,548.23,541.98,543.4,115763.0
2020-10-15 10:00:00,543.54,543.84,539.13,540.53,123242.0,543.54,543.84,539.13,540.53,123242.0
2020-10-15 10:05:00,540.57,540.75,536.21,536.21,98958.0,540.57,540.75,536.21,536.21,98958.0
2020-10-15 10:10:00,536.25,539.12,535.8,537.24,91671.0,536.25,539.12,535.8,537.24,91671.0
2020-10-15 10:15:00,537.43,541.72,536.88,540.81,89643.0,537.43,541.72,536.88,540.81,89643.0
2020-10-15 10:20:00,540.97,542.12,540.29,540.98,64620.0,540.97,542.12,540.29,540.98,64620.0
2020-10-15 10:25:00,540.84,540.95,537.73,539.25,55169.0,540.84,540.95,537.73,539.25,55169.0
2020-10-15 10:30:00,539.27,539.57,537.01,537.79,54060.0,539.27,539.57,537.01,537.79,54060.0
2020-10-15 10:35:00,537.52,537.52,535.76,536.3,57618.0,537.52,537.52,535.76,536.3,57618.0
2020-10-15 10:40:00,536.33,538.21,536.0,536.92,38780.0,536.33,538.21,536.0,536.92,38780.0
2020-10-15 10:45:00,537.17,538.74,536.04,538.45,35842.0,537.17,538.74,536.04,538.45,35842.0
2020-10-15 10:50:00,538.03,539.7,537.84,539.12,38627.0,538.03,539.7,537.84,539.12,38627.0
2020-10-15 10:55:00,539.11,539.84,537.84,539.07,31497.0,539.11,539.84,537.84,539.07,31497.0
2020-10-15 11:00:00,538.85,539.7,537.84,538.35,16186.0,538.85,539.7,537.84,538.35,16186.0
2020-10-15 11:05:00,538.36,540.65,538.15,539.86,17397.0,538.36,540.65,538.15,539.86,17397.0
2020-10-15 11:10:00,539.7,540.41,539.02,539.99,20160.0,539.7,540.41,539.02,539.99,20160.0
2020-10-15 11:15:00,540.35,542.0,539.45,541.49,40376.0,540.35,542.0,539.45,541.49,40376.0
2020-10-15 11:20:00,541.69,542.1,540.71,541.29,37060.0,541.69,542.1,540.71,541.29,37060.0
2020-10-15 11:25:00,541.43,541.58,539.55,539.96,25012.0,541.43,541.58,539.55,539.96,25012.0
2020-10-15 11:30:00,540.22,540.46,539.37,540.12,14642.0,540.22,540.46,539.37,540.12,14642.0
2020-10-15 11:35:00,540.12,542.1,539.91,542.05,17885.0,540.12,542.1,539.91,542.05,17885.0
2020-10-15 11:40:00,542.05,542.12,541.21,542.07,23001.0,542.05,542.12,541.21,542.07,23001.0
2020-10-15 11:45:00,542.01,542.05,540.3,540.43,30104.0,542.01,542.05,540.3,540.43,30104.0
2020-10-15 11:50:00,540.6,541.21,539.69,540.15,24460.0,540.6,541.21,539.69,540.15,24460.0
2020-10-15 11:55:00,540.14,540.4,538.6,538.85,37437.0,540.14,540.4,538.6,538.85,37437.0
2020-10-15 12:00:00,538.64,539.49,538.11,538.38,24497.0,538.64,539.49,538.11,538.38,24497.0
2020-10-15 12:05:00,538.68,539.63,538.2,538.36,14788.0,538.68,539.63,538.2,538.36,14788.0
2020-10-15 12:10:00,538.06,538.7,537.77,538.0,21839.0,538.06,538.7,537.77,538.0,21839.0
2020-10-15 12:15:00,538.11,538.11,537.08,537.53,18802.0,538.11,538.11,537.08,537.53,18802.0
2020-10-15 12:20:00,537.61,538.0,537.0,537.19,23483.0,537.61,538.0,537.0,537.19,23483.0
2020-10-15 12:25:00,537.4,537.9,536.67,537.18,16808.0,537.4,537.9,536.67,537.18,16808.0
2020-10-15 12:30:00,537.19,537.44,536.39,537.0,13220.0,537.19,537.44,536.39,537.0,13220.0
2020-10-15 12:35:00,537.01,537.5,535.99,537.29,23450.0,537.01,537.5,535.99,537.29,23450.0
2020-10-15 12:40:00,537.19,538.0,536.67,536.78,11120.0,537.19,538.0,536.67,536.78,11120.0
2020-10-15 12:45:00,536.42,537.32,536.04,537.04,18050.0,536.42,537.32,536.04,537.04,18050.0
2020-10-15 12:50:00,537.06,538.2,536.89,538.2,10037.0,537.06,538.2,536.89,538.2,10037.0
2020-10-15 12:55:00,538.16,538.57,537.75,538.08,16806.0,538.16,538.57,537.75,538.08,16806.0
2020-10-15 13:00:00,537.9,538.41,537.0,537.0,8579.0,537.9,538.41,537.0,537.0,8579.0
2020-10-15 13:05:00,537.04,537.43,536.75,536.83,13596.0,537.04,537.43,536.75,536.83,13596.0
2020-10-15 13:10:00,536.96,537.79,536.53,537.25,15916.0,536.96,537.79,536.53,537.25,15916.0
2020-10-15 13:15:00,537.24,537.62,535.39,536.06,34134.0,537.24,537.62,535.39,536.06,34134.0
2020-10-15 13:20:00,536.1,536.2,535.4,535.71,30956.0,536.1,536.2,535.4,535.71,30956.0
2020-10-15 13:25:00,535.66,536.37,535.16,535.52,18898.0,535.66,536.37,535.16,535.52,18898.0
2020-10-15 13:30:00,535.4,536.62,535.1,536.4,22586.0,535.4,536.62,535.1,536.4,22586.0
2020-10-15 13:35:00,536.55,538.16,536.53,538.16,30532.0,536.55,538.16,536.53,538.16,30532.0
2020-10-15 13:40:00,538.15,539.27,538.01,539.13,29014.0,538.15,539.27,538.01,539.13,29014.0
2020-10-15 13:45:00,539.24,539.55,538.15,538.16,16546.0,539.24,539.55,538.15,538.16,16546.0
2020-10-15 13:50:00,538.31,540.03,537.97,538.31,40637.0,538.31,540.03,537.97,538.31,40637.0
2020-10-15 13:55:00,538.2,538.92,537.74,538.21,14689.0,538.2,538.92,537.74,538.21,14689.0
2020-10-15 14:00:00,538.22,540.0,537.89,539.6,19293.0,538.22,540.0,537.89,539.6,19293.0
2020-10-15 14:05:00,539.76,540.22,539.12,540.18,23128.0,539.76,540.22,539.12,540.18,23128.0
2020-10-15 14:10:00,540.05,540.05,538.8,539.14,14354.0,540.05,540.05,538.8,539.14,14354.0
2020-10-15 14:15:00,539.32,539.33,538.0,538.49,15732.0,539.32,539.33,538.0,538.49,15732.0
2020-10-15 14:20:00,538.64,539.08,537.91,538.72,19773.0,538.64,539.08,537.91,538.72,19773.0
2020-10-15 14:25:00,538.72,538.73,538.0,538.55,13102.0,538.72,538.73,538.0,538.55,13102.0
2020-10-15 14:30:00,538.31,539.09,538.02,538.76,11416.0,538.31,539.09,538.02,538.76,11416.0
2020-10-15 14:35:00,538.7,538.7,536.77,537.16,73512.0,538.7,538.7,536.77,537.16,73512.0
2020-10-15 14:40:00,537.12,537.65,536.51,536.51,21092.0,537.12,537.65,536.51,536.51,21092.0
2020-10-15 14:45:00,536.65,536.94,536.47,536.6,13704.0,536.65,536.94,536.47,536.6,13704.0
2020-10-15 14:50:00,536.74,537.35,536.55,537.14,15325.0,536.74,537.35,536.55,537.14,15325.0
2020-10-15 14:55:00,537.1,537.88,536.88,537.81,8055.0,537.1,537.88,536.88,537.81,8055.0
2020-10-15 15:00:00,537.61,538.52,537.46,537.87,21281.0,537.61,538.52,537.46,537.87,21281.0
2020-10-15 15:05:00,537.89,538.7,537.76,538.53,16007.0,537.89,538.7,537.76,538.53,16007.0
2020-10-15 15:10:00,538.7,539.0,537.89,538.61,13773.0,538.7,539.0,537.89,538.61,13773.0
2020-10-15 15:15:00,538.7,540.84,538.49,540.66,47322.0,538.7,540.84,538.49,540.66,47322.0
2020-10-15 15:20:00,540.51,541.49,540.4,541.44,39696.0,540.51,541.49,540.4,541.44,39696.0
2020-10-15 15:25:00,541.5,542.0,541.0,541.38,43584.0,541.5,542.0,541.0,541.38,43584.0
2020-10-15 15:30:00,541.55,541.66,540.61,541.3,33590.0,541.55,541.66,540.61,541.3,33590.0
2020-10-15 15:35:00,541.31,541.65,540.73,541.19,24689.0,541.31,541.65,540.73,541.19,24689.0
2020-10-15 15:40:00,541.25,541.95,540.91,541.47,32238.0,541.25,541.95,540.91,541.47,32238.0
2020-10-15 15:45:00,541.58,541.77,540.93,541.06,32517.0,541.58,541.77,540.93,541.06,32517.0
2020-10-15 15:50:00,541.21,541.96,541.01,541.5,43462.0,541.21,541.96,541.01,541.5,43462.0
2020-10-15 15:55:00,541.47,542.28,541.32,541.87,122489.0,541.47,542.28,541.32,541.87,122489.0
2020-10-16 09:30:00,549.5,550.95,546.65,549.14,241616.0,549.5,550.95,546.65,549.14,241616.0
2020-10-16 09:35:00,549.06,549.68,547.14,547.55,60465.0,549.06,549.68,547.14,547.55,60465.0
2020-10-16 09:40:00,547.95,554.33,547.55,552.43,189131.0,547.95,554.33,547.55,552.43,189131.0
2020-10-16 09:45:00,552.38,553.09,549.72,550.0,94852.0,552.38,553.09,549.72,550.0,94852.0
2020-10-16 09:50:00,550.0,550.2,547.3,547.32,48603.0,550.0,550.2,547.3,547.32,48603.0
2020-10-16 09:55:00,547.2,548.48,544.88,547.04,83895.0,547.2,548.48,544.88,547.04,83895.0
2020-10-16 10:00:00,547.09,547.74,545.9,546.69,33768.0,547.09,547.74,545.9,546.69,33768.0
2020-10-16 10:05:00,546.69,547.74,544.5,544.85,55623.0,546.69,547.74,544.5,544.85,55623.0
2020-10-16 10:10:00,544.85,547.49,544.69,546.41,27637.0,544.85,547.49,544.69,546.41,27637.0
2020-10-16 10:15:00,546.37,548.38,546.22,547.98,41039.0,546.37,548.38,546.22,547.98,41039.0
2020-10-16 10:20:00,548.07,548.77,547.45,548.31,29999.0,548.07,548.77,547.45,548.31,29999.0
2020-10-16 10:25:00,548.34,548.41,545.63,546.02,28190.0,548.34,548.41,545.63,546.02,28190.0
2020-10-16 10:30:00,546.09,546.55,544.25,544.67,44895.0,546.09,546.55,544.25,544.67,44895.0
2020-10-16 10:35:00,544.63,544.63,542.68,543.81,67775.0,544.63,544.63,542.68,543.81,67775.0
2020-10-16 10:40:00,543.99,544.19,542.21,542.86,31740.0,543.99,544.19,542.21,542.86,31740.0
2020-10-16 10:45:00,543.03,543.18,540.92,541.0,39219.0,543.03,543.18,540.92,541.0,39219.0
2020-10-16 10:50:00,541.07,542.57,540.65,542.31,48030.0,541.07,542.57,540.65,542.31,48030.0
2020-10-16 10:55:00,542.28,543.14,541.91,542.38,35688.0,542.28,543.14,541.91,542.38,35688.0
2020-10-16 11:00:00,542.39,542.5,541.6,542.0,18491.0,542.39,542.5,541.6,542.0,18491.0
2020-10-16 11:05:00,541.78,541.88,538.81,540.0,50632.0,541.78,541.88,538.81,540.0,50632.0
2020-10-16 11:10:00,539.66,539.77,538.7,539.13,23836.0,539.66,539.77,538.7,539.13,23836.0
2020-10-16 11:15:00,539.03,539.03,537.0,538.35,51198.0,539.03,539.03,537.0,538.35,51198.0
2020-10-16 11:20:00,538.24,538.27,536.69,536.82,42243.0,538.24,538.27,536.69,536.82,42243.0
2020-10-16 11:25:00,536.7,538.17,536.44,538.01,38705.0,536.7,538.17,536.44,538.01,38705.0
2020-10-16 11:30:00,537.83,539.7,537.77,539.37,34883.0,537.83,539.7,537.77,539.37,34883.0
2020-10-16 11:35:00,539.4,540.0,538.77,538.82,27091.0,539.4,540.0,538.77,538.82,27091.0
2020-10-16 11:40:00,538.68,539.8,538.24,539.55,27574.0,538.68,539.8,538.24,539.55,27574.0
2020-10-16 11:45:00,539.55,540.9,539.45,540.9,25556.0,539.55,540.9,539.45,540.9,25556.0
2020-10-16 11:50:00,540.62,540.92,540.0,540.55,15723.0,540.62,540.92,540.0,540.55,15723.0
2020-10-16 11:55:00,540.76,541.05,540.15,540.8,15365.0,540.76,541.05,540.15,540.8,15365.0
2020-10-16 12:00:00,540.74,541.25,540.16,540.2,25577.0,540.74,541.25,540.16,540.2,25577.0
2020-10-16 12:05:00,540.11,540.12,538.25,538.51,41816.0,540.11,540.12,538.25,538.51,41816.0
2020-10-16 12:10:00,538.48,538.64,537.64,538.55,34778.0,538.48,538.64,537.64,538.55,34778.0
2020-10-16 12:15:00,538.38,539.16,538.21,539.03,24323.0,538.38,539.16,538.21,539.03,24323.0
2020-10-16 12:20:00,539.11,539.41,537.87,538.57,39483.0,539.11,539.41,537.87,538.57,39483.0
2020-10-16 12:25:00,538.4,540.32,538.25,539.75,51063.0,538.4,540.32,538.25,539.75,51063.0
2020-10-16 12:30:00,539.71,540.08,539.0,539.84,17727.0,539.71,540.08,539.0,539.84,17727.0
2020-10-16 12:35:00,539.78,540.35,538.69,540.23,23470.0,539.78,540.35,538.69,540.23,23470.0
2020-10-16 12:40:00,540.22,540.63,539.82,540.32,19469.0,540.22,540.63,539.82,540.32,19469.0
2020-10-16 12:45:00,540.22,542.32,540.22,542.32,56481.0,540.22,542.32,540.22,542.32,56481.0
2020-10-16 12:50:00,542.33,544.05,541.5,544.0,34787.0,542.33,544.05,541.5,544.0,34787.0
2020-10-16 12:55:00,543.84,545.08,543.33,544.29,47865.0,543.84,545.08,543.33,544.29,47865.0
2020-10-16 13:00:00,544.14,544.69,543.38,544.11,23193.0,544.14,544.69,543.38,544.11,23193.0
2020-10-16 13:05:00,544.23,544.99,543.68,544.85,23298.0,544.23,544.99,543.68,544.85,23298.0
2020-10-16 13:10:00,544.82,545.09,544.6,544.89,22411.0,544.82,545.09,544.6,544.89,22411.0
2020-10-16 13:15:00,544.8,545.55,544.66,545.0,28538.0,544.8,545.55,544.66,545.0,28538.0
2020-10-16 13:20:00,544.94,545.45,544.26,544.31,25774.0,544.94,545.45,544.26,544.31,25774.0
2020-10-16 13:25:00,544.31,544.76,543.93,544.59,21889.0,544.31,544.76,543.93,544.59,21889.0
2020-10-16 13:30:00,544.5,544.93,543.75,544.82,18166.0,544.5,544.93,543.75,544.82,18166.0
2020-10-16 13:35:00,544.76,545.66,544.35,544.45,27945.0,544.76,545.66,544.35,544.45,27945.0
2020-10-16 13:40:00,544.64,545.16,544.12,544.34,11759.0,544.64,545.16,544.12,544.34,11759.0
2020-10-16 13:45:00,544.3,544.49,543.5,544.37,18945.0,544.3,544.49,543.5,544.37,18945.0
2020-10-16 13:50:00,544.1,544.5,543.28,543.28,14454.0,544.1,544.5,543.28,543.28,14454.0
2020-10-16 13:55:00,543.4,543.4,542.0,542.24,20776.0,543.4,543.4,542.0,542.24,20776.0
2020-10-16 14:00:00,542.34,543.12,541.43,541.78,22133.0,542.34,543.12,541.43,541.78,22133.0
2020-10-16 14:05:00,541.77,542.43,541.43,541.87,20366.0,541.77,542.43,541.43,541.87,20366.0
2020-10-16 14:10:00,541.91,541.95,540.57,540.81,29659.0,541.91,541.95,540.57,540.81,29659.0
2020-10-16 14:15:00,540.75,541.0,539.86,540.83,26431.0,540.75,541.0,539.86,540.83,26431.0
2020-10-16 14:20:00,540.73,540.75,539.91,540.28,15681.0,540.73,540.75,539.91,540.28,15681.0
2020-10-16 14:25:00,540.08,540.29,539.52,540.04,15072.0,540.08,540.29,539.52,540.04,15072.0
2020-10-16 14:30:00,539.92,540.0,539.34,539.41,30715.0,539.92,540.0,539.34,539.41,30715.0
2020-10-16 14:35:00,539.52,540.65,539.19,540.64,36703.0,539.52,540.65,539.19,540.64,36703.0
2020-10-16 14:40:00,540.74,541.12,540.44,541.08,21274.0,540.74,541.12,540.44,541.08,21274.0
2020-10-16 14:45:00,541.1,541.19,539.53,539.92,32117.0,541.1,541.19,539.53,539.92,32117.0
2020-10-16 14:50:00,539.8,540.51,539.53,540.2,24957.0,539.8,540.51,539.53,540.2,24957.0
2020-10-16 14:55:00,540.21,540.37,539.67,539.67,24497.0,540.21,540.37,539.67,539.67,24497.0
2020-10-16 15:00:00,539.67,540.2,538.36,538.62,47792.0,539.67,540.2,538.36,538.62,47792.0
2020-10-16 15:05:00,538.58,538.61,538.0,538.19,27645.0,538.58,538.61,538.0,538.19,27645.0
2020-10-16 15:10:00,538.35,538.35,537.0,537.23,49987.0,538.35,538.35,537.0,537.23,49987.0
2020-10-16 15:15:00,537.0,538.49,536.97,538.38,32278.0,537.0,538.49,536.97,538.38,32278.0
2020-10-16 15:20:00,538.37,538.37,537.2,537.89,26081.0,538.37,538.37,537.2,537.89,26081.0
2020-10-16 15:25:00,537.98,537.98,536.53,536.76,34938.0,537.98,537.98,536.53,536.76,34938.0
2020-10-16 15:30:00,536.63,536.99,535.48,536.05,45936.0,536.63,536.99,535.48,536.05,45936.0
2020-10-16 15:35:00,536.13,536.81,535.51,535.62,33612.0,536.13,536.81,535.51,535.62,33612.0
2020-10-16 15:40:00,535.51,535.68,534.37,534.98,88313.0,535.51,535.68,534.37,534.98,88313.0
2020-10-16 15:45:00,534.97,535.26,534.65,535.02,46448.0,534.97,535.26,534.65,535.02,46448.0
2020-10-16 15:50:00,534.77,534.77,531.34,531.62,146742.0,534.77,534.77,531.34,531.62,146742.0
2020-10-16 15:55:00,531.77,531.85,530.03,530.58,281724.0,531.77,531.85,530.03,530.58,281724.0
2020-10-19 09:30:00,537.07,539.19,533.68,534.54,214263.0,537.07,539.19,533.68,534.54,214263.0
2020-10-19 09:35:00,534.99,536.58,533.4,535.53,79455.0,534.99,536.58,533.4,535.53,79455.0
2020-10-19 09:40:00,535.41,535.51,532.99,535.25,88432.0,535.41,535.51,532.99,535.25,88432.0
2020-10-19 09:45:00,535.49,536.26,532.02,532.27,74149.0,535.49,536.26,532.02,532.27,74149.0
2020-10-19 09:50:00,532.02,534.65,530.5,530.97,102657.0,532.02,534.65,530.5,530.97,102657.0
2020-10-19 09:55:00,530.72,532.9,530.71,531.06,57216.0,530.72,532.9,530.71,531.06,57216.0
2020-10-19 10:00:00,531.0,531.75,528.78,529.54,77152.0,531.0,531.75,528.78,529.54,77152.0
2020-10-19 10:05:00,529.45,530.0,527.13,527.33,73742.0,529.45,530.0,527.13,527.33,73742.0
2020-10-19 10:10:00,527.45,528.35,526.1,527.78,56456.0,527.45,528.35,526.1,527.78,56456.0
2020-10-19 10:15:00,527.59,529.22,527.11,528.2,39083.0,527.59,529.22,527.11,528.2,39083.0
2020-10-19 10:20:00,528.1,528.85,527.23,528.85,30263.0,528.1,528.85,527.23,528.85,30263.0
2020-10-19 10:25:00,528.68,531.79,528.47,531.76,59270.0,528.68,531.79,528.47,531.76,59270.0
2020-10-19 10:30:00,531.84,531.85,528.78,529.09,30674.0,531.84,531.85,528.78,529.09,30674.0
2020-10-19 10:35:00,529.01,529.09,526.43,527.5,63122.0,529.01,529.09,526.43,527.5,63122.0
2020-10-19 10:40:00,527.05,528.42,526.22,526.22,30387.0,527.05,528.42,526.22,526.22,30387.0
2020-10-19 10:45:00,526.39,527.8,525.38,527.74,41345.0,526.39,527.8,525.38,527.74,41345.0
2020-10-19 10:50:00,527.85,529.31,527.42,528.46,32835.0,527.85,529.31,527.42,528.46,32835.0
2020-10-19 10:55:00,528.28,529.75,527.59,529.45,31346.0,528.28,529.75,527.59,529.45,31346.0
2020-10-19 11:00:00,529.32,530.59,529.32,530.12,26945.0,529.32,530.59,529.32,530.12,26945.0
2020-10-19 11:05:00,530.0,531.09,529.53,530.76,29065.0,530.0,531.09,529.53,530.76,29065.0
2020-10-19 11:10:00,530.91,531.5,530.18,531.47,26214.0,530.91,531.5,530.18,531.47,26214.0
2020-10-19 11:15:00,531.49,531.73,530.01,530.84,45919.0,531.49,531.73,530.01,530.84,45919.0
2020-10-19 11:20:00,530.85,530.85,528.35,529.23,30975.0,530.85,530.85,528.35,529.23,30975.0
2020-10-19 11:25:00,529.4,530.99,529.11,530.92,21506.0,529.4,530.99,529.11,530.92,21506.0
2020-10-19 11:30:00,530.97,532.45,530.51,531.94,55761.0,530.97,532.45,530.51,531.94,55761.0
2020-10-19 11:35:00,531.81,533.76,531.81,533.7,58701.0,531.81,533.76,531.81,533.7,58701.0
2020-10-19 11:40:00,533.59,534.34,533.06,534.0,48199.0,533.59,534.34,533.06,534.0,48199.0
2020-10-19 11:45:00,533.81,533.81,531.5,532.02,43385.0,533.81,533.81,531.5,532.02,43385.0
2020-10-19 11:50:00,532.12,533.38,531.46,532.67,37622.0,532.12,533.38,531.46,532.67,37622.0
2020-10-19 11:55:00,532.67,534.67,532.43,533.62,64838.0,532.67,534.67,532.43,533.62,64838.0
2020-10-19 12:00:00,533.83,535.8,533.08,535.32,86857.0,533.83,535.8,533.08,535.32,86857.0
2020-10-19 12:05:00,535.43,536.08,533.75,535.4,45804.0,535.43,536.08,533.75,535.4,45804.0
2020-10-19 12:10:00,535.39,536.0,533.75,535.21,42950.0,535.39,536.0,533.75,535.21,42950.0
2020-10-19 12:15:00,535.22,535.8,534.26,535.07,34825.0,535.22,535.8,534.26,535.07,34825.0
2020-10-19 12:20:00,535.02,535.5,533.75,535.09,30255.0,535.02,535.5,533.75,535.09,30255.0
2020-10-19 12:25:00,534.9,536.46,533.77,535.89,59358.0,534.9,536.46,533.77,535.89,59358.0
2020-10-19 12:30:00,536.12,537.2,536.12,536.33,55374.0,536.12,537.2,536.12,536.33,55374.0
2020-10-19 12:35:00,536.43,538.44,536.41,537.21,70204.0,536.43,538.44,536.41,537.21,70204.0
2020-10-19 12:40:00,537.32,538.25,537.14,537.63,34726.0,537.32,538.25,537.14,537.63,34726.0
2020-10-19 12:45:00,537.59,538.4,537.0,537.68,39963.0,537.59,538.4,537.0,537.68,39963.0
2020-10-19 12:50:00,537.8,538.78,536.78,536.8,29512.0,537.8,538.78,536.78,536.8,29512.0
2020-10-19 12:55:00,536.86,537.39,536.44,536.68,23051.0,536.86,537.39,536.44,536.68,23051.0
2020-10-19 13:00:00,536.67,538.36,536.67,537.33,38134.0,536.67,538.36,536.67,537.33,38134.0
2020-10-19 13:05:00,537.07,538.75,537.0,538.37,31383.0,537.07,538.75,537.0,538.37,31383.0
2020-10-19 13:10:00,538.55,539.35,538.35,539.26,38373.0,538.55,539.35,538.35,539.26,38373.0
2020-10-19 13:15:00,539.35,539.97,538.92,539.58,29473.0,539.35,539.97,538.92,539.58,29473.0
2020-10-19 13:20:00,539.75,541.14,539.75,540.99,89650.0,539.75,541.14,539.75,540.99,89650.0
2020-10-19 13:25:00,540.99,541.8,540.4,541.01,54946.0,540.99,541.8,540.4,541.01,54946.0
2020-10-19 13:30:00,541.05,541.3,540.3,540.82,61155.0,541.05,541.3,540.3,540.82,61155.0
2020-10-19 13:35:00,540.71,540.86,539.75,540.4,63259.0,540.71,540.86,539.75,540.4,63259.0
2020-10-19 13:40:00,540.38,540.89,540.03,540.18,65719.0,540.38,540.89,540.03,540.18,65719.0
2020-10-19 13:45:00,540.3,540.93,537.53,537.81,86146.0,540.3,540.93,537.53,537.81,86146.0
2020-10-19 13:50:00,537.72,538.44,535.99,536.94,50682.0,537.72,538.44,535.99,536.94,50682.0
2020-10-19 13:55:00,536.99,538.0,536.27,538.0,25363.0,536.99,538.0,536.27,538.0,25363.0
2020-10-19 14:00:00,537.84,538.03,536.39,536.46,22272.0,537.84,538.03,536.39,536.46,22272.0
2020-10-19 14:05:00,536.61,537.49,535.84,536.2,18151.0,536.61,537.49,535.84,536.2,18151.0
2020-10-19 14:10:00,536.0,537.12,535.49,537.0,34772.0,536.0,537.12,535.49,537.0,34772.0
2020-10-19 14:15:00,536.91,537.85,536.51,537.85,34355.0,536.91,537.85,536.51,537.85,34355.0
2020-10-19 14:20:00,537.62,538.37,537.0,538.11,34506.0,537.62,538.37,537.0,538.11,34506.0
2020-10-19 14:25:00,538.18,539.45,537.8,538.79,40089.0,538.18,539.45,537.8,538.79,40089.0
2020-10-19 14:30:00,538.81,538.81,536.87,537.54,35415.0,538.81,538.81,536.87,537.54,35415.0
2020-10-19 14:35:00,537.62,537.63,536.8,537.13,31531.0,537.62,537.63,536.8,537.13,31531.0
2020-10-19 14:40:00,537.22,537.94,536.12,536.18,35573.0,537.22,537.94,536.12,536.18,35573.0
2020-10-19 14:45:00,536.0,536.9,535.3,536.46,60202.0,536.0,536.9,535.3,536.46,60202.0
2020-10-19 14:50:00,536.38,536.84,535.92,536.49,49960.0,536.38,536.84,535.92,536.49,49960.0
2020-10-19 14:55:00,536.56,537.99,535.6,535.6,62463.0,536.56,537.99,535.6,535.6,62463.0
2020-10-19 15:00:00,535.5,535.5,532.22,533.13,74519.0,535.5,535.5,532.22,533.13,74519.0
2020-10-19 15:05:00,533.12,533.37,531.49,533.29,43781.0,533.12,533.37,531.49,533.29,43781.0
2020-10-19 15:10:00,533.29,534.52,532.22,534.32,33283.0,533.29,534.52,532.22,534.32,33283.0
2020-10-19 15:15:00,534.19,534.23,531.65,531.95,31919.0,534.19,534.23,531.65,531.95,31919.0
2020-10-19 15:20:00,531.74,532.4,530.09,530.11,48059.0,531.74,532.4,530.09,530.11,48059.0
2020-10-19 15:25:00,530.0,531.73,529.77,531.18,43476.0,530.0,531.73,529.77,531.18,43476.0
2020-10-19 15:30:00,531.02,532.82,530.86,531.3,51221.0,531.02,532.82,530.86,531.3,51221.0
2020-10-19 15:35:00,531.16,532.53,530.92,532.25,54275.0,531.16,532.53,530.92,532.25,54275.0
2020-10-19 15:40:00,532.12,532.65,529.26,529.61,72010.0,532.12,532.65,529.26,529.61,72010.0
2020-10-19 15:45:00,529.65,530.54,529.04,529.5,68010.0,529.65,530.54,529.04,529.5,68010.0
2020-10-19 15:50:00,529.07,530.3,528.04,529.18,86653.0,529.07,530.3,528.04,529.18,86653.0
2020-10-19 15:55:00,529.18,531.12,529.0,530.92,145003.0,529.18,531.12,529.0,530.92,145003.0
2020-10-20 09:30:00,527.69,531.9,525.38,525.56,254694.0,527.69,531.9,525.38,525.56,254694.0
2020-10-20 09:35:00,525.74,528.61,525.21,527.53,104993.0,525.74,528.61,525.21,527.53,104993.0
2020-10-20 09:40:00,527.4,532.33,527.03,531.62,123767.0,527.4,532.33,527.03,531.62,123767.0
2020-10-20 09:45:00,531.63,532.0,526.51,526.92,114214.0,531.63,532.0,526.51,526.92,114214.0
2020-10-20 09:50:00,527.25,527.25,523.12,524.24,156296.0,527.25,527.25,523.12,524.24,156296.0
2020-10-20 09:55:00,524.21,529.0,524.21,528.75,97334.0,524.21,529.0,524.21,528.75,97334.0
2020-10-20 10:00:00,528.89,530.02,528.55,528.84,83939.0,528.89,530.02,528.55,528.84,83939.0
2020-10-20 10:05:00,528.96,531.41,528.58,530.45,71014.0,528.96,531.41,528.58,530.45,71014.0
2020-10-20 10:10:00,530.43,531.65,528.58,528.79,74236.0,530.43,531.65,528.58,528.79,74236.0
2020-10-20 10:15:00,528.99,530.0,528.1,528.66,56831.0,528.99,530.0,528.1,528.66,56831.0
2020-10-20 10:20:00,528.65,529.15,525.8,526.22,68341.0,528.65,529.15,525.8,526.22,68341.0
2020-10-20 10:25:00,526.17,526.31,523.97,525.79,87193.0,526.17,526.31,523.97,525.79,87193.0
2020-10-20 10:30:00,525.91,526.04,524.25,524.44,71057.0,525.91,526.04,524.25,524.44,71057.0
2020-10-20 10:35:00,524.49,525.64,523.75,524.88,54948.0,524.49,525.64,523.75,524.88,54948.0
2020-10-20 10:40:00,524.91,525.14,523.24,524.18,63211.0,524.91,525.14,523.24,524.18,63211.0
2020-10-20 10:45:00,524.18,524.96,522.81,523.71,84185.0,524.18,524.96,522.81,523.71,84185.0
2020-10-20 10:50:00,523.74,525.41,523.5,524.74,56056.0,523.74,525.41,523.5,524.74,56056.0
2020-10-20 10:55:00,524.81,525.5,524.1,524.85,50431.0,524.81,525.5,524.1,524.85,50431.0
2020-10-20 11:00:00,524.56,524.86,522.26,523.4,104056.0,524.56,524.86,522.26,523.4,104056.0
2020-10-20 11:05:00,523.34,525.09,523.0,524.84,53529.0,523.34,525.09,523.0,524.84,53529.0
2020-10-20 11:10:00,524.67,526.24,523.71,525.88,60537.0,524.67,526.24,523.71,525.88,60537.0
2020-10-20 11:15:00,525.63,526.28,524.8,526.01,50616.0,525.63,526.28,524.8,526.01,50616.0
2020-10-20 11:20:00,525.98,526.85,524.73,525.87,49424.0,525.98,526.85,524.73,525.87,49424.0
2020-10-20 11:25:00,526.16,526.48,525.05,525.25,34639.0,526.16,526.48,525.05,525.25,34639.0
2020-10-20 11:30:00,525.11,526.01,524.74,525.07,34006.0,525.11,526.01,524.74,525.07,34006.0
2020-10-20 11:35:00,525.09,526.38,524.75,526.29,23569.0,525.09,526.38,524.75,526.29,23569.0
2020-10-20 11:40:00,526.2,526.76,524.5,525.92,40978.0,526.2,526.76,524.5,525.92,40978.0
2020-10-20 11:45:00,525.48,526.88,525.34,526.68,34442.0,525.48,526.88,525.34,526.68,34442.0
2020-10-20 11:50:00,526.75,527.89,526.7,527.26,51012.0,526.75,527.89,526.7,527.26,51012.0
2020-10-20 11:55:00,527.33,528.42,526.62,527.67,41549.0,527.33,528.42,526.62,527.67,41549.0
2020-10-20 12:00:00,527.66,528.91,527.1,528.7,51063.0,527.66,528.91,527.1,528.7,51063.0
2020-10-20 12:05:00,528.8,528.9,528.0,528.46,41516.0,528.8,528.9,528.0,528.46,41516.0
2020-10-20 12:10:00,528.53,529.54,528.5,529.08,49659.0,528.53,529.54,528.5,529.08,49659.0
2020-10-20 12:15:00,529.15,530.0,528.86,529.53,65087.0,529.15,530.0,528.86,529.53,65087.0
2020-10-20 12:20:00,529.4,530.0,528.87,528.93,34764.0,529.4,530.0,528.87,528.93,34764.0
2020-10-20 12:25:00,528.99,529.38,528.08,528.08,27440.0,528.99,529.38,528.08,528.08,27440.0
2020-10-20 12:30:00,528.0,530.06,527.92,530.0,79504.0,528.0,530.06,527.92,530.0,79504.0
2020-10-20 12:35:00,530.0,530.0,528.18,528.5,38265.0,530.0,530.0,528.18,528.5,38265.0
2020-10-20 12:40:00,528.49,529.0,528.11,528.57,16329.0,528.49,529.0,528.11,528.57,16329.0
2020-10-20 12:45:00,528.59,528.83,527.06,527.24,45019.0,528.59,528.83,527.06,527.24,45019.0
2020-10-20 12:50:00,527.23,527.37,526.55,526.87,31878.0,527.23,527.37,526.55,526.87,31878.0
2020-10-20 12:55:00,526.92,527.54,526.41,527.51,38540.0,526.92,527.54,526.41,527.51,38540.0
2020-10-20 13:00:00,527.65,528.61,527.35,528.01,35744.0,527.65,528.61,527.35,528.01,35744.0
2020-10-20 13:05:00,528.05,529.59,527.99,529.53,40351.0,528.05,529.59,527.99,529.53,40351.0
2020-10-20 13:10:00,529.48,530.03,528.71,529.6,37647.0,529.48,530.03,528.71,529.6,37647.0
2020-10-20 13:15:00,529.75,530.75,529.57,529.79,42268.0,529.75,530.75,529.57,529.79,42268.0
2020-10-20 13:20:00,529.8,530.8,529.28,530.49,49699.0,529.8,530.8,529.28,530.49,49699.0
2020-10-20 13:25:00,530.72,531.0,530.19,530.37,43166.0,530.72,531.0,530.19,530.37,43166.0
2020-10-20 13:30:00,530.41,530.8,529.82,530.6,31831.0,530.41,530.8,529.82,530.6,31831.0
2020-10-20 13:35:00,530.42,532.88,530.29,532.34,69450.0,530.42,532.88,530.29,532.34,69450.0
2020-10-20 13:40:00,532.39,533.25,531.8,532.63,57782.0,532.39,533.25,531.8,532.63,57782.0
2020-10-20 13:45:00,532.55,533.78,532.45,533.19,81397.0,532.55,533.78,532.45,533.19,81397.0
2020-10-20 13:50:00,533.18,533.18,530.11,530.23,73301.0,533.18,533.18,530.11,530.23,73301.0
2020-10-20 13:55:00,530.25,530.8,529.3,529.86,40923.0,530.25,530.8,529.3,529.86,40923.0
2020-10-20 14:00:00,530.0,531.42,530.0,531.16,54617.0,530.0,531.42,530.0,531.16,54617.0
2020-10-20 14:05:00,531.35,531.4,530.1,530.77,27086.0,531.35,531.4,530.1,530.77,27086.0
2020-10-20 14:10:00,530.83,531.97,530.6,531.39,27831.0,530.83,531.97,530.6,531.39,27831.0
2020-10-20 14:15:00,531.42,532.34,531.33,531.66,32345.0,531.42,532.34,531.33,531.66,32345.0
2020-10-20 14:20:00,531.58,531.67,529.82,530.17,33948.0,531.58,531.67,529.82,530.17,33948.0
2020-10-20 14:25:00,530.2,531.94,530.06,531.16,53403.0,530.2,531.94,530.06,531.16,53403.0
2020-10-20 14:30:00,531.21,531.82,530.95,531.48,42179.0,531.21,531.82,530.95,531.48,42179.0
2020-10-20 14:35:00,531.51,531.57,530.52,531.41,29648.0,531.51,531.57,530.52,531.41,29648.0
2020-10-20 14:40:00,531.7,532.25,530.85,531.2,39358.0,531.7,532.25,530.85,531.2,39358.0
2020-10-20 14:45:00,531.31,531.69,530.06,530.52,34186.0,531.31,531.69,530.06,530.52,34186.0
2020-10-20 14:50:00,530.4,530.6,529.17,529.41,38240.0,530.4,530.6,529.17,529.41,38240.0
2020-10-20 14:55:00,529.38,530.47,529.35,529.77,27007.0,529.38,530.47,529.35,529.77,27007.0
2020-10-20 15:00:00,529.7,531.0,529.5,531.0,32993.0,529.7,531.0,529.5,531.0,32993.0
2020-10-20 15:05:00,531.0,531.11,527.6,527.75,57758.0,531.0,531.11,527.6,527.75,57758.0
2020-10-20 15:10:00,527.84,527.87,526.1,526.38,76459.0,527.84,527.87,526.1,526.38,76459.0
2020-10-20 15:15:00,526.2,526.99,524.6,526.28,80109.0,526.2,526.99,524.6,526.28,80109.0
2020-10-20 15:20:00,526.25,527.37,525.5,526.6,85953.0,526.25,527.37,525.5,526.6,85953.0
2020-10-20 15:25:00,526.54,527.0,525.84,526.67,64591.0,526.54,527.0,525.84,526.67,64591.0
2020-10-20 15:30:00,526.5,526.76,525.5,525.71,68933.0,526.5,526.76,525.5,525.71,68933.0
2020-10-20 15:35:00,525.76,526.33,525.01,526.33,74839.0,525.76,526.33,525.01,526.33,74839.0
2020-10-20 15:40:00,526.21,528.7,526.13,527.8,117136.0,526.21,528.7,526.13,527.8,117136.0
2020-10-20 15:45:00,527.69,527.71,526.5,526.6,79921.0,527.69,527.71,526.5,526.6,79921.0
2020-10-20 15:50:00,526.51,527.08,525.6,526.61,93493.0,526.51,527.08,525.6,526.61,93493.0
2020-10-20 15:55:00,526.46,526.66,524.94,525.4,226174.0,526.46,526.66,524.94,525.4,226174.0
2020-10-21 09:30:00,501.53,501.53,494.0,495.26,1025416.0,501.53,501.53,494.0,495.26,1025416.0
2020-10-21 09:35:00,495.5,503.95,495.24,500.68,726031.0,495.5,503.95,495.24,500.68,726031.0
2020-10-21 09:40:00,500.42,505.96,499.52,505.1,475615.0,500.42,505.96,499.52,505.1,475615.0
2020-10-21 09:45:00,505.27,506.85,502.59,502.9,394872.0,505.27,506.85,502.59,502.9,394872.0
2020-10-21 09:50:00,502.97,503.0,498.35,499.75,508759.0,502.97,503.0,498.35,499.75,508759.0
2020-10-21 09:55:00,499.47,500.58,497.61,499.93,287835.0,499.47,500.58,497.61,499.93,287835.0
2020-10-21 10:00:00,500.06,500.58,496.21,496.37,285556.0,500.06,500.58,496.21,496.37,285556.0
2020-10-21 10:05:00,496.55,497.75,495.55,497.21,215721.0,496.55,497.75,495.55,497.21,215721.0
2020-10-21 10:10:00,497.37,498.1,496.25,497.19,205895.0,497.37,498.1,496.25,497.19,205895.0
2020-10-21 10:15:00,497.23,498.4,496.56,497.18,173624.0,497.23,498.4,496.56,497.18,173624.0
2020-10-21 10:20:00,497.14,499.24,496.13,496.38,251997.0,497.14,499.24,496.13,496.38,251997.0
2020-10-21 10:25:00,496.48,496.5,494.0,494.41,286125.0,496.48,496.5,494.0,494.41,286125.0
2020-10-21 10:30:00,494.41,494.49,491.01,491.21,329891.0,494.41,494.49,491.01,491.21,329891.0
2020-10-21 10:35:00,491.3,492.51,490.5,491.0,265154.0,491.3,492.51,490.5,491.0,265154.0
2020-10-21 10:40:00,491.0,491.89,490.0,491.52,209885.0,491.0,491.89,490.0,491.52,209885.0
2020-10-21 10:45:00,491.43,492.38,490.0,490.43,179435.0,491.43,492.38,490.0,490.43,179435.0
2020-10-21 10:50:00,490.68,491.92,490.0,491.87,158679.0,490.68,491.92,490.0,491.87,158679.0
2020-10-21 10:55:00,491.92,493.0,491.57,492.11,151854.0,491.92,493.0,491.57,492.11,151854.0
2020-10-21 11:00:00,492.23,492.24,489.93,489.93,165906.0,492.23,492.24,489.93,489.93,165906.0
2020-10-21 11:05:00,490.07,492.5,490.07,492.21,158303.0,490.07,492.5,490.07,492.21,158303.0
2020-10-21 11:10:00,492.22,493.91,491.49,493.41,187017.0,492.22,493.91,491.49,493.41,187017.0
2020-10-21 11:15:00,493.46,493.6,491.75,492.31,106780.0,493.46,493.6,491.75,492.31,106780.0
2020-10-21 11:20:00,492.35,492.89,491.05,492.24,79834.0,492.35,492.89,491.05,492.24,79834.0
2020-10-21 11:25:00,492.24,493.41,492.07,493.27,61144.0,492.24,493.41,492.07,493.27,61144.0
2020-10-21 11:30:00,493.08,493.43,492.21,493.23,62237.0,493.08,493.43,492.21,493.23,62237.0
2020-10-21 11:35:00,493.05,494.01,492.83,493.75,100667.0,493.05,494.01,492.83,493.75,100667.0
2020-10-21 11:40:00,493.75,493.84,492.16,492.37,114643.0,493.75,493.84,492.16,492.37,114643.0
2020-10-21 11:45:00,492.25,492.77,491.33,491.75,93673.0,492.25,492.77,491.33,491.75,93673.0
2020-10-21 11:50:00,491.47,492.0,490.24,491.19,132184.0,491.47,492.0,490.24,491.19,132184.0
2020-10-21 11:55:00,491.06,491.16,490.0,490.41,148355.0,491.06,491.16,490.0,490.41,148355.0
2020-10-21 12:00:00,490.5,490.84,489.03,490.76,168739.0,490.5,490.84,489.03,490.76,168739.0
2020-10-21 12:05:00,490.69,491.5,490.5,490.61,109629.0,490.69,491.5,490.5,490.61,109629.0
2020-10-21 12:10:00,490.61,490.61,488.88,489.79,125713.0,490.61,490.61,488.88,489.79,125713.0
2020-10-21 12:15:00,489.71,490.2,488.25,488.49,95372.0,489.71,490.2,488.25,488.49,95372.0
2020-10-21 12:20:00,488.38,492.7,488.26,492.3,192483.0,488.38,492.7,488.26,492.3,192483.0
2020-10-21 12:25:00,492.31,494.58,492.11,493.54,206171.0,492.31,494.58,492.11,493.54,206171.0
2020-10-21 12:30:00,493.53,494.02,491.15,491.8,94871.0,493.53,494.02,491.15,491.8,94871.0
2020-10-21 12:35:00,491.84,491.99,491.02,491.67,44946.0,491.84,491.99,491.02,491.67,44946.0
2020-10-21 12:40:00,491.85,492.0,490.8,491.26,38516.0,491.85,492.0,490.8,491.26,38516.0
2020-10-21 12:45:00,491.3,491.64,490.51,490.89,55094.0,491.3,491.64,490.51,490.89,55094.0
2020-10-21 12:50:00,490.8,492.1,490.7,491.14,43906.0,490.8,492.1,490.7,491.14,43906.0
2020-10-21 12:55:00,491.22,491.38,489.72,490.42,64004.0,491.22,491.38,489.72,490.42,64004.0
2020-10-21 13:00:00,490.32,491.51,489.96,491.49,69024.0,490.32,491.51,489.96,491.49,69024.0
2020-10-21 13:05:00,491.38,491.38,489.69,490.93,102262.0,491.38,491.38,489.69,490.93,102262.0
2020-10-21 13:10:00,490.83,493.35,490.45,492.22,79589.0,490.83,493.35,490.45,492.22,79589.0
2020-10-21 13:15:00,492.21,492.98,492.04,492.15,37240.0,492.21,492.98,492.04,492.15,37240.0
2020-10-21 13:20:00,492.03,492.53,491.27,492.53,42261.0,492.03,492.53,491.27,492.53,42261.0
2020-10-21 13:25:00,492.39,492.44,490.26,490.44,57273.0,492.39,492.44,490.26,490.44,57273.0
2020-10-21 13:30:00,490.41,491.88,490.41,491.34,50363.0,490.41,491.88,490.41,491.34,50363.0
2020-10-21 13:35:00,491.25,491.92,490.38,490.79,43590.0,491.25,491.92,490.38,490.79,43590.0
2020-10-21 13:40:00,490.76,491.64,490.3,491.53,32253.0,490.76,491.64,490.3,491.53,32253.0
2020-10-21 13:45:00,491.48,491.8,489.95,490.63,45762.0,491.48,491.8,489.95,490.63,45762.0
2020-10-21 13:50:00,490.77,491.74,490.77,490.99,48854.0,490.77,491.74,490.77,490.99,48854.0
2020-10-21 13:55:00,490.99,491.51,490.55,490.83,51946.0,490.99,491.51,490.55,490.83,51946.0
2020-10-21 14:00:00,491.0,491.7,490.0,490.11,56424.0,491.0,491.7,490.0,490.11,56424.0
2020-10-21 14:05:00,490.01,490.67,489.5,489.98,63743.0,490.01,490.67,489.5,489.98,63743.0
2020-10-21 14:10:00,490.06,490.57,489.65,489.95,37089.0,490.06,490.57,489.65,489.95,37089.0
2020-10-21 14:15:00,489.88,490.64,489.7,490.2,45228.0,489.88,490.64,489.7,490.2,45228.0
2020-10-21 14:20:00,490.2,490.36,489.4,489.69,42547.0,490.2,490.36,489.4,489.69,42547.0
2020-10-21 14:25:00,489.8,493.03,489.49,492.15,126245.0,489.8,493.03,489.49,492.15,126245.0
2020-10-21 14:30:00,492.2,492.2,491.25,491.34,42139.0,492.2,492.2,491.25,491.34,42139.0
2020-10-21 14:35:00,491.27,491.96,490.93,491.7,46780.0,491.27,491.96,490.93,491.7,46780.0
2020-10-21 14:40:00,491.76,491.83,490.85,491.51,67655.0,491.76,491.83,490.85,491.51,67655.0
2020-10-21 14:45:00,491.55,492.34,491.0,491.01,48687.0,491.55,492.34,491.0,491.01,48687.0
2020-10-21 14:50:00,491.16,493.39,490.55,492.68,95375.0,491.16,493.39,490.55,492.68,95375.0
2020-10-21 14:55:00,492.73,494.2,492.55,494.06,116802.0,492.73,494.2,492.55,494.06,116802.0
2020-10-21 15:00:00,494.1,494.27,492.68,492.76,90285.0,494.1,494.27,492.68,492.76,90285.0
2020-10-21 15:05:00,492.8,493.22,491.61,491.93,59948.0,492.8,493.22,491.61,491.93,59948.0
2020-10-21 15:10:00,491.78,492.57,491.33,491.51,56249.0,491.78,492.57,491.33,491.51,56249.0
2020-10-21 15:15:00,491.43,491.8,490.27,490.6,68716.0,491.43,491.8,490.27,490.6,68716.0
2020-10-21 15:20:00,490.5,491.28,490.39,490.82,53396.0,490.5,491.28,490.39,490.82,53396.0
2020-10-21 15:25:00,490.81,491.33,490.02,490.74,69974.0,490.81,491.33,490.02,490.74,69974.0
2020-10-21 15:30:00,490.8,491.8,490.0,490.11,103215.0,490.8,491.8,490.0,490.11,103215.0
2020-10-21 15:35:00,490.13,490.78,490.0,490.46,89053.0,490.13,490.78,490.0,490.46,89053.0
2020-10-21 15:40:00,490.45,490.5,489.5,490.02,118417.0,490.45,490.5,489.5,490.02,118417.0
2020-10-21 15:45:00,490.0,490.01,489.0,489.34,113019.0,490.0,490.01,489.0,489.34,113019.0
2020-10-21 15:50:00,489.3,490.5,489.19,489.49,142751.0,489.3,490.5,489.19,489.49,142751.0
2020-10-21 15:55:00,489.49,489.78,488.34,488.97,264796.0,489.49,489.78,488.34,488.97,264796.0
2020-10-22 09:30:00,494.7,495.14,490.0,492.3,318130.0,494.7,495.14,490.0,492.3,318130.0
2020-10-22 09:35:00,492.21,493.8,487.12,487.9,248470.0,492.21,493.8,487.12,487.9,248470.0
2020-10-22 09:40:00,487.93,492.78,487.67,491.88,205428.0,487.93,492.78,487.67,491.88,205428.0
2020-10-22 09:45:00,492.09,492.65,488.84,488.93,123642.0,492.09,492.65,488.84,488.93,123642.0
2020-10-22 09:50:00,488.89,490.72,486.5,487.13,156432.0,488.89,490.72,486.5,487.13,156432.0
2020-10-22 09:55:00,487.11,488.32,485.88,485.95,131077.0,487.11,488.32,485.88,485.95,131077.0
2020-10-22 10:00:00,485.84,487.25,485.55,486.26,86357.0,485.84,487.25,485.55,486.26,86357.0
2020-10-22 10:05:00,486.25,487.29,484.95,485.0,127393.0,486.25,487.29,484.95,485.0,127393.0
2020-10-22 10:10:00,485.02,486.63,485.0,485.69,91546.0,485.02,486.63,485.0,485.69,91546.0
2020-10-22 10:15:00,485.62,486.54,484.69,486.24,122081.0,485.62,486.54,484.69,486.24,122081.0
2020-10-22 10:20:00,486.01,487.36,485.0,485.98,102181.0,486.01,487.36,485.0,485.98,102181.0
2020-10-22 10:25:00,486.05,488.28,485.12,487.28,75956.0,486.05,488.28,485.12,487.28,75956.0
2020-10-22 10:30:00,487.4,487.87,484.24,484.43,63739.0,487.4,487.87,484.24,484.43,63739.0
2020-10-22 10:35:00,484.38,486.66,484.26,484.52,53642.0,484.38,486.66,484.26,484.52,53642.0
2020-10-22 10:40:00,484.5,484.97,482.5,482.5,92804.0,484.5,484.97,482.5,482.5,92804.0
2020-10-22 10:45:00,482.59,483.73,482.0,482.62,103079.0,482.59,483.73,482.0,482.62,103079.0
2020-10-22 10:50:00,482.69,484.88,482.0,483.38,85539.0,482.69,484.88,482.0,483.38,85539.0
2020-10-22 10:55:00,483.38,484.5,483.09,483.31,40752.0,483.38,484.5,483.09,483.31,40752.0
2020-10-22 11:00:00,483.15,484.32,482.91,484.18,43020.0,483.15,484.32,482.91,484.18,43020.0
2020-10-22 11:05:00,484.38,484.38,482.21,482.38,33278.0,484.38,484.38,482.21,482.38,33278.0
2020-10-22 11:10:00,482.36,486.31,482.23,486.18,51706.0,482.36,486.31,482.23,486.18,51706.0
2020-10-22 11:15:00,486.16,486.22,484.63,485.23,43237.0,486.16,486.22,484.63,485.23,43237.0
2020-10-22 11:20:00,485.18,486.25,485.0,485.04,37816.0,485.18,486.25,485.0,485.04,37816.0
2020-10-22 11:25:00,485.15,485.57,484.08,485.29,26688.0,485.15,485.57,484.08,485.29,26688.0
2020-10-22 11:30:00,485.29,486.26,484.39,484.66,35602.0,485.29,486.26,484.39,484.66,35602.0
2020-10-22 11:35:00,484.7,485.44,483.72,484.17,42827.0,484.7,485.44,483.72,484.17,42827.0
2020-10-22 11:40:00,484.21,485.21,483.58,484.58,28569.0,484.21,485.21,483.58,484.58,28569.0
2020-10-22 11:45:00,484.45,484.92,483.93,484.74,14312.0,484.45,484.92,483.93,484.74,14312.0
2020-10-22 11:50:00,484.69,485.41,483.79,483.79,17848.0,484.69,485.41,483.79,483.79,17848.0
2020-10-22 11:55:00,483.94,484.13,483.01,483.86,27127.0,483.94,484.13,483.01,483.86,27127.0
2020-10-22 12:00:00,483.95,483.97,482.78,483.11,24611.0,483.95,483.97,482.78,483.11,24611.0
2020-10-22 12:05:00,483.15,483.56,482.5,483.0,45760.0,483.15,483.56,482.5,483.0,45760.0
2020-10-22 12:10:00,483.0,483.64,482.61,483.27,28641.0,483.0,483.64,482.61,483.27,28641.0
2020-10-22 12:15:00,483.29,484.48,483.29,483.44,35494.0,483.29,484.48,483.29,483.44,35494.0
2020-10-22 12:20:00,483.25,483.64,482.4,482.72,33389.0,483.25,483.64,482.4,482.72,33389.0
2020-10-22 12:25:00,482.81,483.03,482.26,482.67,23296.0,482.81,483.03,482.26,482.67,23296.0
2020-10-22 12:30:00,482.41,482.76,482.0,482.09,48477.0,482.41,482.76,482.0,482.09,48477.0
2020-10-22 12:35:00,482.02,482.86,482.0,482.86,31165.0,482.02,482.86,482.0,482.86,31165.0
2020-10-22 12:40:00,482.75,483.25,482.0,482.73,27705.0,482.75,483.25,482.0,482.73,27705.0
2020-10-22 12:45:00,482.64,483.37,482.23,483.24,16020.0,482.64,483.37,482.23,483.24,16020.0
2020-10-22 12:50:00,483.24,483.95,482.84,483.42,27739.0,483.24,483.95,482.84,483.42,27739.0
2020-10-22 12:55:00,483.57,484.69,483.51,483.99,33828.0,483.57,484.69,483.51,483.99,33828.0
2020-10-22 13:00:00,484.15,484.17,483.5,483.86,12965.0,484.15,484.17,483.5,483.86,12965.0
2020-10-22 13:05:00,483.88,484.4,483.13,484.25,22678.0,483.88,484.4,483.13,484.25,22678.0
2020-10-22 13:10:00,484.22,485.04,484.0,484.27,36660.0,484.22,485.04,484.0,484.27,36660.0
2020-10-22 13:15:00,484.33,484.61,483.6,483.72,19153.0,484.33,484.61,483.6,483.72,19153.0
2020-10-22 13:20:00,483.89,483.93,483.07,483.3,19277.0,483.89,483.93,483.07,483.3,19277.0
2020-10-22 13:25:00,483.31,483.7,482.89,483.13,27392.0,483.31,483.7,482.89,483.13,27392.0
2020-10-22 13:30:00,483.3,483.87,482.8,483.18,29983.0,483.3,483.87,482.8,483.18,29983.0
2020-10-22 13:35:00,483.15,483.64,482.91,483.41,11578.0,483.15,483.64,482.91,483.41,11578.0
2020-10-22 13:40:00,483.75,484.24,483.17,483.88,20560.0,483.75,484.24,483.17,483.88,20560.0
2020-10-22 13:45:00,483.81,484.0,482.94,483.28,13960.0,483.81,484.0,482.94,483.28,13960.0
2020-10-22 13:50:00,483.33,484.75,482.96,484.35,23220.0,483.33,484.75,482.96,484.35,23220.0
2020-10-22 13:55:00,484.31,484.39,483.37,483.47,15867.0,484.31,484.39,483.37,483.47,15867.0
2020-10-22 14:00:00,483.46,484.14,483.08,483.76,24339.0,483.46,484.14,483.08,483.76,24339.0
2020-10-22 14:05:00,483.88,484.77,483.62,484.52,27526.0,483.88,484.77,483.62,484.52,27526.0
2020-10-22 14:10:00,484.49,485.18,484.09,484.69,32964.0,484.49,485.18,484.09,484.69,32964.0
2020-10-22 14:15:00,484.79,485.34,484.18,484.59,27293.0,484.79,485.34,484.18,484.59,27293.0
2020-10-22 14:20:00,484.59,484.74,483.71,484.64,26984.0,484.59,484.74,483.71,484.64,26984.0
2020-10-22 14:25:00,484.64,485.7,484.45,485.64,38970.0,484.64,485.7,484.45,485.64,38970.0
2020-10-22 14:30:00,485.73,486.32,484.99,486.18,40937.0,485.73,486.32,484.99,486.18,40937.0
2020-10-22 14:35:00,486.19,486.64,485.49,486.62,38964.0,486.19,486.64,485.49,486.62,38964.0
2020-10-22 14:40:00,486.58,486.58,485.57,485.64,26246.0,486.58,486.58,485.57,485.64,26246.0
2020-10-22 14:45:00,485.67,485.96,485.06,485.17,25140.0,485.67,485.96,485.06,485.17,25140.0
2020-10-22 14:50:00,485.23,485.64,484.6,484.77,29584.0,485.23,485.64,484.6,484.77,29584.0
2020-10-22 14:55:00,484.83,485.29,484.69,484.72,33422.0,484.83,485.29,484.69,484.72,33422.0
2020-10-22 15:00:00,484.76,484.99,484.18,484.5,36535.0,484.76,484.99,484.18,484.5,36535.0
2020-10-22 15:05:00,484.44,484.94,483.77,484.27,33515.0,484.44,484.94,483.77,484.27,33515.0
2020-10-22 15:10:00,484.19,484.47,483.38,484.02,32985.0,484.19,484.47,483.38,484.02,32985.0
2020-10-22 15:15:00,483.96,484.5,483.66,484.29,27626.0,483.96,484.5,483.66,484.29,27626.0
2020-10-22 15:20:00,484.22,484.8,484.12,484.33,25607.0,484.22,484.8,484.12,484.33,25607.0
2020-10-22 15:25:00,484.31,485.52,483.97,485.05,39660.0,484.31,485.52,483.97,485.05,39660.0
2020-10-22 15:30:00,485.11,485.88,485.08,485.4,26250.0,485.11,485.88,485.08,485.4,26250.0
2020-10-22 15:35:00,485.4,486.3,485.3,485.4,50029.0,485.4,486.3,485.3,485.4,50029.0
2020-10-22 15:40:00,485.38,486.14,485.06,485.32,44738.0,485.38,486.14,485.06,485.32,44738.0
2020-10-22 15:45:00,485.38,485.39,484.45,484.66,43566.0,485.38,485.39,484.45,484.66,43566.0
2020-10-22 15:50:00,484.96,485.49,484.45,485.09,67587.0,484.96,485.49,484.45,485.09,67587.0
2020-10-22 15:55:00,485.0,485.99,484.66,485.29,166969.0,485.0,485.99,484.66,485.29,166969.0
2020-10-23 09:30:00,487.99,488.49,484.72,484.84,150972.0,487.99,488.49,484.72,484.84,150972.0
2020-10-23 09:35:00,484.58,487.55,484.34,487.15,71758.0,484.58,487.55,484.34,487.15,71758.0
2020-10-23 09:40:00,487.15,489.6,485.52,489.34,81934.0,487.15,489.6,485.52,489.34,81934.0
2020-10-23 09:45:00,489.51,490.06,487.0,487.5,90458.0,489.51,490.06,487.0,487.5,90458.0
2020-10-23 09:50:00,487.33,488.5,486.69,487.35,64529.0,487.33,488.5,486.69,487.35,64529.0
2020-10-23 09:55:00,487.5,488.44,484.03,484.68,65417.0,487.5,488.44,484.03,484.68,65417.0
2020-10-23 10:00:00,484.55,484.69,482.57,483.0,56893.0,484.55,484.69,482.57,483.0,56893.0
2020-10-23 10:05:00,482.72,484.69,482.62,484.21,57155.0,482.72,484.69,482.62,484.21,57155.0
2020-10-23 10:10:00,484.06,485.55,483.19,485.38,41068.0,484.06,485.55,483.19,485.38,41068.0
2020-10-23 10:15:00,485.49,486.6,484.9,485.85,48109.0,485.49,486.6,484.9,485.85,48109.0
2020-10-23 10:20:00,485.88,485.88,483.5,484.44,37501.0,485.88,485.88,483.5,484.44,37501.0
2020-10-23 10:25:00,484.44,485.94,484.37,485.53,28713.0,484.44,485.94,484.37,485.53,28713.0
2020-10-23 10:30:00,485.74,485.98,484.01,484.26,34235.0,485.74,485.98,484.01,484.26,34235.0
2020-10-23 10:35:00,484.41,484.83,483.5,484.03,32720.0,484.41,484.83,483.5,484.03,32720.0
2020-10-23 10:40:00,484.14,485.7,484.01,484.86,48672.0,484.14,485.7,484.01,484.86,48672.0
2020-10-23 10:45:00,484.79,485.99,484.28,485.3,34797.0,484.79,485.99,484.28,485.3,34797.0
2020-10-23 10:50:00,485.5,485.5,484.02,484.32,29975.0,485.5,485.5,484.02,484.32,29975.0
2020-10-23 10:55:00,484.22,485.45,483.7,484.94,20923.0,484.22,485.45,483.7,484.94,20923.0
2020-10-23 11:00:00,484.81,485.98,484.5,485.46,28075.0,484.81,485.98,484.5,485.46,28075.0
2020-10-23 11:05:00,485.58,485.98,485.26,485.68,14228.0,485.58,485.98,485.26,485.68,14228.0
2020-10-23 11:10:00,485.64,486.0,485.38,485.95,32709.0,485.64,486.0,485.38,485.95,32709.0
2020-10-23 11:15:00,485.98,485.98,484.19,484.49,18921.0,485.98,485.98,484.19,484.49,18921.0
2020-10-23 11:20:00,484.57,484.85,482.81,483.02,71810.0,484.57,484.85,482.81,483.02,71810.0
2020-10-23 11:25:00,483.02,484.14,482.5,483.95,36034.0,483.02,484.14,482.5,483.95,36034.0
2020-10-23 11:30:00,484.03,484.96,483.59,484.49,31902.0,484.03,484.96,483.59,484.49,31902.0
2020-10-23 11:35:00,484.69,484.72,483.22,483.48,17262.0,484.69,484.72,483.22,483.48,17262.0
2020-10-23 11:40:00,483.44,483.69,482.64,482.82,21952.0,483.44,483.69,482.64,482.82,21952.0
2020-10-23 11:45:00,482.75,483.1,481.35,482.0,71378.0,482.75,483.1,481.35,482.0,71378.0
2020-10-23 11:50:00,481.96,482.93,481.9,482.5,24622.0,481.96,482.93,481.9,482.5,24622.0
2020-10-23 11:55:00,482.64,483.21,482.52,482.89,20790.0,482.64,483.21,482.52,482.89,20790.0
2020-10-23 12:00:00,482.86,483.4,482.46,483.24,16355.0,482.86,483.4,482.46,483.24,16355.0
2020-10-23 12:05:00,483.4,483.84,483.18,483.84,17951.0,483.4,483.84,483.18,483.84,17951.0
2020-10-23 12:10:00,483.99,484.35,483.59,484.1,24010.0,483.99,484.35,483.59,484.1,24010.0
2020-10-23 12:15:00,484.12,484.35,482.78,483.72,19043.0,484.12,484.35,482.78,483.72,19043.0
2020-10-23 12:20:00,483.71,483.71,482.62,482.82,17239.0,483.71,483.71,482.62,482.82,17239.0
2020-10-23 12:25:00,482.7,483.63,482.64,483.11,5417.0,482.7,483.63,482.64,483.11,5417.0
2020-10-23 12:30:00,483.0,484.0,482.7,483.65,16915.0,483.0,484.0,482.7,483.65,16915.0
2020-10-23 12:35:00,483.75,484.16,483.5,483.68,12707.0,483.75,484.16,483.5,483.68,12707.0
2020-10-23 12:40:00,483.68,484.73,483.68,484.73,16728.0,483.68,484.73,483.68,484.73,16728.0
2020-10-23 12:45:00,484.63,484.76,483.91,484.29,19419.0,484.63,484.76,483.91,484.29,19419.0
2020-10-23 12:50:00,484.38,484.5,483.34,483.73,16353.0,484.38,484.5,483.34,483.73,16353.0
2020-10-23 12:55:00,483.58,483.81,483.1,483.25,15032.0,483.58,483.81,483.1,483.25,15032.0
2020-10-23 13:00:00,483.34,484.56,483.22,484.45,12702.0,483.34,484.56,483.22,484.45,12702.0
2020-10-23 13:05:00,484.57,485.06,484.24,484.81,13681.0,484.57,485.06,484.24,484.81,13681.0
2020-10-23 13:10:00,484.91,485.39,484.45,485.07,27880.0,484.91,485.39,484.45,485.07,27880.0
2020-10-23 13:15:00,485.28,485.98,485.25,485.5,23624.0,485.28,485.98,485.25,485.5,23624.0
2020-10-23 13:20:00,485.32,486.0,485.29,485.89,38633.0,485.32,486.0,485.29,485.89,38633.0
2020-10-23 13:25:00,485.81,485.98,485.45,485.83,9915.0,485.81,485.98,485.45,485.83,9915.0
2020-10-23 13:30:00,485.98,485.98,485.07,485.13,23478.0,485.98,485.98,485.07,485.13,23478.0
2020-10-23 13:35:00,485.3,485.3,484.52,485.1,15651.0,485.3,485.3,484.52,485.1,15651.0
2020-10-23 13:40:00,484.94,485.12,484.54,484.6,9604.0,484.94,485.12,484.54,484.6,9604.0
2020-10-23 13:45:00,484.73,484.97,484.3,484.97,10957.0,484.73,484.97,484.3,484.97,10957.0
2020-10-23 13:50:00,484.77,485.38,484.61,484.68,14236.0,484.77,485.38,484.61,484.68,14236.0
2020-10-23 13:55:00,484.72,485.08,484.0,484.12,23747.0,484.72,485.08,484.0,484.12,23747.0
2020-10-23 14:00:00,484.17,484.95,483.79,484.87,11290.0,484.17,484.95,483.79,484.87,11290.0
2020-10-23 14:05:00,484.92,485.41,484.66,485.41,16781.0,484.92,485.41,484.66,485.41,16781.0
2020-10-23 14:10:00,485.39,485.39,484.86,485.25,11696.0,485.39,485.39,484.86,485.25,11696.0
2020-10-23 14:15:00,485.32,485.98,485.31,485.98,21681.0,485.32,485.98,485.31,485.98,21681.0
2020-10-23 14:20:00,485.98,485.98,485.59,485.81,11466.0,485.98,485.98,485.59,485.81,11466.0
2020-10-23 14:25:00,485.75,485.98,485.46,485.97,12195.0,485.75,485.98,485.46,485.97,12195.0
2020-10-23 14:30:00,485.95,486.21,485.81,486.17,52011.0,485.95,486.21,485.81,486.17,52011.0
2020-10-23 14:35:00,486.19,486.72,485.96,485.97,25242.0,486.19,486.72,485.96,485.97,25242.0
2020-10-23 14:40:00,486.13,486.6,485.9,486.1,28535.0,486.13,486.6,485.9,486.1,28535.0
2020-10-23 14:45:00,486.11,486.68,486.1,486.55,25440.0,486.11,486.68,486.1,486.55,25440.0
2020-10-23 14:50:00,486.48,487.14,486.36,486.49,34381.0,486.48,487.14,486.36,486.49,34381.0
2020-10-23 14:55:00,486.55,486.59,485.93,486.19,23412.0,486.55,486.59,485.93,486.19,23412.0
2020-10-23 15:00:00,486.22,486.72,486.18,486.52,15734.0,486.22,486.72,486.18,486.52,15734.0
2020-10-23 15:05:00,486.59,487.24,486.39,487.2,22672.0,486.59,487.24,486.39,487.2,22672.0
2020-10-23 15:10:00,487.19,488.05,487.12,488.02,26309.0,487.19,488.05,487.12,488.02,26309.0
2020-10-23 15:15:00,488.0,488.03,487.32,487.4,18094.0,488.0,488.03,487.32,487.4,18094.0
2020-10-23 15:20:00,487.5,487.82,487.2,487.61,13941.0,487.5,487.82,487.2,487.61,13941.0
2020-10-23 15:25:00,487.68,488.12,487.68,488.0,17763.0,487.68,488.12,487.68,488.0,17763.0
2020-10-23 15:30:00,488.0,488.5,487.48,487.83,35366.0,488.0,488.5,487.48,487.83,35366.0
2020-10-23 15:35:00,487.91,488.0,487.52,487.87,24873.0,487.91,488.0,487.52,487.87,24873.0
2020-10-23 15:40:00,487.75,488.22,487.68,487.84,31738.0,487.75,488.22,487.68,487.84,31738.0
2020-10-23 15:45:00,487.91,488.48,487.78,488.35,34906.0,487.91,488.48,487.78,488.35,34906.0
2020-10-23 15:50:00,488.25,488.44,487.62,487.94,53534.0,488.25,488.44,487.62,487.94,53534.0
2020-10-23 15:55:00,487.99,488.32,487.24,488.27,134159.0,487.99,488.32,487.24,488.27,134159.0
2020-10-26 09:30:00,487.01,492.95,486.75,492.93,230443.0,487.01,492.95,486.75,492.93,230443.0
2020-10-26 09:35:00,492.96,496.23,492.29,494.17,142210.0,492.96,496.23,492.29,494.17,142210.0
2020-10-26 09:40:00,494.2,494.49,491.06,493.24,81555.0,494.2,494.49,491.06,493.24,81555.0
2020-10-26 09:45:00,493.13,495.4,491.77,495.31,82844.0,493.13,495.4,491.77,495.31,82844.0
2020-10-26 09:50:00,495.23,496.82,493.53,494.27,89008.0,495.23,496.82,493.53,494.27,89008.0
2020-10-26 09:55:00,494.28,495.45,492.27,492.46,71296.0,494.28,495.45,492.27,492.46,71296.0
2020-10-26 10:00:00,492.34,494.67,491.38,494.11,65538.0,492.34,494.67,491.38,494.11,65538.0
2020-10-26 10:05:00,494.01,494.24,491.68,492.65,35440.0,494.01,494.24,491.68,492.65,35440.0
2020-10-26 10:10:00,492.28,492.56,489.25,490.17,74572.0,492.28,492.56,489.25,490.17,74572.0
2020-10-26 10:15:00,489.96,491.69,489.92,490.38,46151.0,489.96,491.69,489.92,490.38,46151.0
2020-10-26 10:20:00,490.22,490.99,489.32,489.77,32600.0,490.22,490.99,489.32,489.77,32600.0
2020-10-26 10:25:00,489.61,489.78,488.2,488.93,61249.0,489.61,489.78,488.2,488.93,61249.0
2020-10-26 10:30:00,489.2,489.64,487.41,488.04,80447.0,489.2,489.64,487.41,488.04,80447.0
2020-10-26 10:35:00,487.95,488.47,486.63,488.27,77676.0,487.95,488.47,486.63,488.27,77676.0
2020-10-26 10:40:00,487.88,489.84,487.85,488.12,34685.0,487.88,489.84,487.85,488.12,34685.0
2020-10-26 10:45:00,488.0,488.27,487.0,487.2,41879.0,488.0,488.27,487.0,487.2,41879.0
2020-10-26 10:50:00,487.18,487.62,486.5,486.88,23462.0,487.18,487.62,486.5,486.88,23462.0
2020-10-26 10:55:00,487.41,487.88,485.63,486.02,36044.0,487.41,487.88,485.63,486.02,36044.0
2020-10-26 11:00:00,485.82,485.82,484.0,484.54,33268.0,485.82,485.82,484.0,484.54,33268.0
2020-10-26 11:05:00,484.52,485.25,484.0,485.25,30621.0,484.52,485.25,484.0,485.25,30621.0
2020-10-26 11:10:00,485.01,485.65,484.02,485.41,23121.0,485.01,485.65,484.02,485.41,23121.0
2020-10-26 11:15:00,485.32,485.32,483.61,484.36,47313.0,485.32,485.32,483.61,484.36,47313.0
2020-10-26 11:20:00,484.16,485.44,483.82,484.46,41704.0,484.16,485.44,483.82,484.46,41704.0
2020-10-26 11:25:00,484.58,484.81,482.72,483.31,36151.0,484.58,484.81,482.72,483.31,36151.0
2020-10-26 11:30:00,483.33,484.16,482.6,483.0,37615.0,483.33,484.16,482.6,483.0,37615.0
2020-10-26 11:35:00,483.01,484.05,482.22,483.98,25856.0,483.01,484.05,482.22,483.98,25856.0
2020-10-26 11:40:00,483.86,484.23,482.34,483.22,23690.0,483.86,484.23,482.34,483.22,23690.0
2020-10-26 11:45:00,483.39,484.31,483.24,483.91,17645.0,483.39,484.31,483.24,483.91,17645.0
2020-10-26 11:50:00,483.78,484.62,483.34,484.38,24128.0,483.78,484.62,483.34,484.38,24128.0
2020-10-26 11:55:00,484.35,484.9,483.2,483.42,42933.0,484.35,484.9,483.2,483.42,42933.0
2020-10-26 12:00:00,483.63,483.88,482.25,483.77,20725.0,483.63,483.88,482.25,483.77,20725.0
2020-10-26 12:05:00,483.75,484.29,483.47,483.94,23493.0,483.75,484.29,483.47,483.94,23493.0
2020-10-26 12:10:00,484.04,484.88,484.0,484.16,18816.0,484.04,484.88,484.0,484.16,18816.0
2020-10-26 12:15:00,484.52,485.0,484.03,484.71,17765.0,484.52,485.0,484.03,484.71,17765.0
2020-10-26 12:20:00,484.93,484.93,483.85,484.2,13975.0,484.93,484.93,483.85,484.2,13975.0
2020-10-26 12:25:00,484.11,484.94,483.76,484.07,13850.0,484.11,484.94,483.76,484.07,13850.0
2020-10-26 12:30:00,483.85,483.85,482.8,482.92,36226.0,483.85,483.85,482.8,482.92,36226.0
2020-10-26 12:35:00,483.11,483.6,482.75,482.8,24722.0,483.11,483.6,482.75,482.8,24722.0
2020-10-26 12:40:00,482.93,483.24,482.5,482.64,25986.0,482.93,483.24,482.5,482.64,25986.0
2020-10-26 12:45:00,482.55,482.55,481.22,481.5,37884.0,482.55,482.55,481.22,481.5,37884.0
2020-10-26 12:50:00,481.46,482.25,480.84,481.11,54374.0,481.46,482.25,480.84,481.11,54374.0
2020-10-26 12:55:00,481.0,481.51,480.64,481.51,18640.0,481.0,481.51,480.64,481.51,18640.0
2020-10-26 13:00:00,481.2,481.33,480.1,480.85,36644.0,481.2,481.33,480.1,480.85,36644.0
2020-10-26 13:05:00,480.85,480.95,480.03,480.45,21951.0,480.85,480.95,480.03,480.45,21951.0
2020-10-26 13:10:00,480.56,480.84,480.0,480.38,36229.0,480.56,480.84,480.0,480.38,36229.0
2020-10-26 13:15:00,480.43,480.78,480.0,480.35,31588.0,480.43,480.78,480.0,480.35,31588.0
2020-10-26 13:20:00,480.23,481.88,480.23,481.35,36400.0,480.23,481.88,480.23,481.35,36400.0
2020-10-26 13:25:00,481.49,481.63,480.0,480.19,30320.0,481.49,481.63,480.0,480.19,30320.0
2020-10-26 13:30:00,480.12,480.29,479.08,479.4,40194.0,480.12,480.29,479.08,479.4,40194.0
2020-10-26 13:35:00,479.05,480.37,478.9,480.19,32913.0,479.05,480.37,478.9,480.19,32913.0
2020-10-26 13:40:00,480.1,480.2,479.26,479.5,33438.0,480.1,480.2,479.26,479.5,33438.0
2020-10-26 13:45:00,479.51,480.69,479.35,480.69,23301.0,479.51,480.69,479.35,480.69,23301.0
2020-10-26 13:50:00,480.53,480.62,480.11,480.38,17419.0,480.53,480.62,480.11,480.38,17419.0
2020-10-26 13:55:00,480.28,480.47,479.52,480.3,30999.0,480.28,480.47,479.52,480.3,30999.0
2020-10-26 14:00:00,480.17,480.74,479.59,480.51,32141.0,480.17,480.74,479.59,480.51,32141.0
2020-10-26 14:05:00,480.6,482.54,480.6,482.1,68696.0,480.6,482.54,480.6,482.1,68696.0
2020-10-26 14:10:00,482.24,482.48,481.4,481.88,26239.0,482.24,482.48,481.4,481.88,26239.0
2020-10-26 14:15:00,481.86,483.19,481.71,482.82,26671.0,481.86,483.19,481.71,482.82,26671.0
2020-10-26 14:20:00,482.8,483.22,482.4,482.95,37481.0,482.8,483.22,482.4,482.95,37481.0
2020-10-26 14:25:00,482.97,484.37,482.75,484.37,30635.0,482.97,484.37,482.75,484.37,30635.0
2020-10-26 14:30:00,484.3,484.93,484.08,484.12,48325.0,484.3,484.93,484.08,484.12,48325.0
2020-10-26 14:35:00,484.17,486.23,484.0,485.86,48992.0,484.17,486.23,484.0,485.86,48992.0
2020-10-26 14:40:00,485.93,486.65,485.1,485.31,43825.0,485.93,486.65,485.1,485.31,43825.0
2020-10-26 14:45:00,485.26,485.88,484.8,485.56,36051.0,485.26,485.88,484.8,485.56,36051.0
2020-10-26 14:50:00,485.6,486.06,485.15,485.33,27310.0,485.6,486.06,485.15,485.33,27310.0
2020-10-26 14:55:00,485.36,486.76,485.35,486.23,63544.0,485.36,486.76,485.35,486.23,63544.0
2020-10-26 15:00:00,486.04,486.89,485.52,485.92,29997.0,486.04,486.89,485.52,485.92,29997.0
2020-10-26 15:05:00,485.92,486.31,485.3,485.97,42238.0,485.92,486.31,485.3,485.97,42238.0
2020-10-26 15:10:00,486.17,486.32,485.2,485.87,29940.0,486.17,486.32,485.2,485.87,29940.0
2020-10-26 15:15:00,485.88,486.98,485.55,485.56,28124.0,485.88,486.98,485.55,485.56,28124.0
2020-10-26 15:20:00,485.55,486.46,485.55,485.69,24437.0,485.55,486.46,485.55,485.69,24437.0
2020-10-26 15:25:00,485.8,486.58,485.8,486.27,20096.0,485.8,486.58,485.8,486.27,20096.0
2020-10-26 15:30:00,486.38,487.57,485.64,486.87,45889.0,486.38,487.57,485.64,486.87,45889.0
2020-10-26 15:35:00,486.88,487.18,486.26,486.57,35140.0,486.88,487.18,486.26,486.57,35140.0
2020-10-26 15:40:00,486.68,487.52,486.55,487.44,49698.0,486.68,487.52,486.55,487.44,49698.0
2020-10-26 15:45:00,487.37,487.46,486.4,486.5,48799.0,487.37,487.46,486.4,486.5,48799.0
2020-10-26 15:50:00,486.36,487.32,485.7,487.14,95284.0,486.36,487.32,485.7,487.14,95284.0
2020-10-26 15:55:00,487.37,488.84,487.25,488.45,162364.0,487.37,488.84,487.25,488.45,162364.0
2020-10-27 09:30:00,490.01,490.49,485.02,485.19,136611.0,490.01,490.49,485.02,485.19,136611.0
2020-10-27 09:35:00,485.0,486.79,484.23,486.56,87637.0,485.0,486.79,484.23,486.56,87637.0
2020-10-27 09:40:00,486.49,489.0,485.48,488.95,60351.0,486.49,489.0,485.48,488.95,60351.0
2020-10-27 09:45:00,488.92,489.37,486.19,486.79,49651.0,488.92,489.37,486.19,486.79,49651.0
2020-10-27 09:50:00,486.8,487.87,485.8,486.22,49410.0,486.8,487.87,485.8,486.22,49410.0
2020-10-27 09:55:00,486.27,486.46,485.32,486.46,61312.0,486.27,486.46,485.32,486.46,61312.0
2020-10-27 10:00:00,486.51,486.8,484.79,484.79,66941.0,486.51,486.8,484.79,484.79,66941.0
2020-10-27 10:05:00,484.5,485.1,483.58,483.96,74477.0,484.5,485.1,483.58,483.96,74477.0
2020-10-27 10:10:00,483.89,484.79,483.5,483.66,39176.0,483.89,484.79,483.5,483.66,39176.0
2020-10-27 10:15:00,483.85,484.16,482.93,483.13,30304.0,483.85,484.16,482.93,483.13,30304.0
2020-10-27 10:20:00,483.07,484.0,483.05,483.93,25151.0,483.07,484.0,483.05,483.93,25151.0
2020-10-27 10:25:00,484.1,484.98,483.75,483.79,29143.0,484.1,484.98,483.75,483.79,29143.0
2020-10-27 10:30:00,483.72,485.05,483.53,484.93,23412.0,483.72,485.05,483.53,484.93,23412.0
2020-10-27 10:35:00,484.9,485.05,484.06,485.0,17093.0,484.9,485.05,484.06,485.0,17093.0
2020-10-27 10:40:00,485.06,485.35,484.5,485.11,37607.0,485.06,485.35,484.5,485.11,37607.0
2020-10-27 10:45:00,485.16,486.67,484.68,485.8,26931.0,485.16,486.67,484.68,485.8,26931.0
2020-10-27 10:50:00,486.0,486.56,485.6,486.32,13712.0,486.0,486.56,485.6,486.32,13712.0
2020-10-27 10:55:00,486.46,486.85,486.04,486.4,13826.0,486.46,486.85,486.04,486.4,13826.0
2020-10-27 11:00:00,486.38,486.68,485.49,486.0,13200.0,486.38,486.68,485.49,486.0,13200.0
2020-10-27 11:05:00,486.0,486.17,484.88,485.2,14810.0,486.0,486.17,484.88,485.2,14810.0
2020-10-27 11:10:00,485.21,485.85,484.68,484.99,19524.0,485.21,485.85,484.68,484.99,19524.0
2020-10-27 11:15:00,485.06,485.06,483.5,483.95,24821.0,485.06,485.06,483.5,483.95,24821.0
2020-10-27 11:20:00,484.1,485.35,484.0,485.31,34346.0,484.1,485.35,484.0,485.31,34346.0
2020-10-27 11:25:00,485.21,485.28,483.6,484.12,23629.0,485.21,485.28,483.6,484.12,23629.0
2020-10-27 11:30:00,483.9,484.2,483.5,484.1,27727.0,483.9,484.2,483.5,484.1,27727.0
2020-10-27 11:35:00,484.08,485.32,483.66,485.19,33265.0,484.08,485.32,483.66,485.19,33265.0
2020-10-27 11:40:00,485.39,485.78,484.52,484.96,23668.0,485.39,485.78,484.52,484.96,23668.0
2020-10-27 11:45:00,485.02,485.35,484.8,485.27,13060.0,485.02,485.35,484.8,485.27,13060.0
2020-10-27 11:50:00,485.41,485.82,485.03,485.26,13372.0,485.41,485.82,485.03,485.26,13372.0
2020-10-27 11:55:00,485.24,485.95,485.02,485.84,19128.0,485.24,485.95,485.02,485.84,19128.0
2020-10-27 12:00:00,485.95,486.13,485.27,485.35,20768.0,485.95,486.13,485.27,485.35,20768.0
2020-10-27 12:05:00,485.44,485.54,484.65,484.89,8865.0,485.44,485.54,484.65,484.89,8865.0
2020-10-27 12:10:00,484.98,485.0,483.66,483.7,25646.0,484.98,485.0,483.66,483.7,25646.0
2020-10-27 12:15:00,483.55,483.96,483.26,483.96,44366.0,483.55,483.96,483.26,483.96,44366.0
2020-10-27 12:20:00,483.97,484.37,483.36,483.52,18843.0,483.97,484.37,483.36,483.52,18843.0
2020-10-27 12:25:00,483.63,483.85,483.21,483.21,13481.0,483.63,483.85,483.21,483.21,13481.0
2020-10-27 12:30:00,483.31,483.69,483.13,483.45,26177.0,483.31,483.69,483.13,483.45,26177.0
2020-10-27 12:35:00,483.4,484.44,483.19,484.36,17147.0,483.4,484.44,483.19,484.36,17147.0
2020-10-27 12:40:00,484.31,484.69,483.44,483.9,17901.0,484.31,484.69,483.44,483.9,17901.0
2020-10-27 12:45:00,483.77,484.5,483.57,483.83,8364.0,483.77,484.5,483.57,483.83,8364.0
2020-10-27 12:50:00,483.81,484.31,483.42,484.31,6710.0,483.81,484.31,483.42,484.31,6710.0
2020-10-27 12:55:00,483.83,484.58,483.5,484.53,11579.0,483.83,484.58,483.5,484.53,11579.0
2020-10-27 13:00:00,484.52,485.25,484.48,485.25,14152.0,484.52,485.25,484.48,485.25,14152.0
2020-10-27 13:05:00,485.28,486.0,485.17,485.7,66190.0,485.28,486.0,485.17,485.7,66190.0
2020-10-27 13:10:00,485.72,486.42,485.45,486.13,29809.0,485.72,486.42,485.45,486.13,29809.0
2020-10-27 13:15:00,486.19,487.0,485.69,486.58,23257.0,486.19,487.0,485.69,486.58,23257.0
2020-10-27 13:20:00,486.74,487.45,486.6,487.21,22722.0,486.74,487.45,486.6,487.21,22722.0
2020-10-27 13:25:00,487.12,488.55,487.04,488.25,35239.0,487.12,488.55,487.04,488.25,35239.0
2020-10-27 13:30:00,488.14,488.85,487.97,488.51,25553.0,488.14,488.85,487.97,488.51,25553.0
2020-10-27 13:35:00,488.59,489.38,488.4,488.77,22082.0,488.59,489.38,488.4,488.77,22082.0
2020-10-27 13:40:00,488.84,488.98,487.64,488.23,28242.0,488.84,488.98,487.64,488.23,28242.0
2020-10-27 13:45:00,488.33,488.8,487.95,488.0,26727.0,488.33,488.8,487.95,488.0,26727.0
2020-10-27 13:50:00,488.18,488.47,487.69,488.13,11668.0,488.18,488.47,487.69,488.13,11668.0
2020-10-27 13:55:00,488.06,488.06,487.34,487.57,11703.0,488.06,488.06,487.34,487.57,11703.0
2020-10-27 14:00:00,487.5,487.75,486.87,486.87,14238.0,487.5,487.75,486.87,486.87,14238.0
2020-10-27 14:05:00,486.85,487.19,486.44,487.0,14870.0,486.85,487.19,486.44,487.0,14870.0
2020-10-27 14:10:00,486.97,487.46,486.62,487.32,14780.0,486.97,487.46,486.62,487.32,14780.0
2020-10-27 14:15:00,487.43,487.43,486.02,486.07,15176.0,487.43,487.43,486.02,486.07,15176.0
2020-10-27 14:20:00,486.16,486.84,486.02,486.31,20984.0,486.16,486.84,486.02,486.31,20984.0
2020-10-27 14:25:00,486.21,487.2,486.21,486.85,14225.0,486.21,487.2,486.21,486.85,14225.0
2020-10-27 14:30:00,487.0,487.15,486.23,486.8,12560.0,487.0,487.15,486.23,486.8,12560.0
2020-10-27 14:35:00,486.81,486.92,486.32,486.44,8076.0,486.81,486.92,486.32,486.44,8076.0
2020-10-27 14:40:00,486.5,487.02,486.03,486.27,10939.0,486.5,487.02,486.03,486.27,10939.0
2020-10-27 14:45:00,486.35,487.12,485.5,486.53,14083.0,486.35,487.12,485.5,486.53,14083.0
2020-10-27 14:50:00,486.43,486.45,485.69,486.4,12903.0,486.43,486.45,485.69,486.4,12903.0
2020-10-27 14:55:00,486.18,486.32,485.67,486.01,7457.0,486.18,486.32,485.67,486.01,7457.0
2020-10-27 15:00:00,486.13,486.81,485.91,486.27,12960.0,486.13,486.81,485.91,486.27,12960.0
2020-10-27 15:05:00,486.33,486.41,485.6,486.0,12628.0,486.33,486.41,485.6,486.0,12628.0
2020-10-27 15:10:00,486.09,486.4,485.73,486.03,10604.0,486.09,486.4,485.73,486.03,10604.0
2020-10-27 15:15:00,485.85,486.89,485.8,486.8,11534.0,485.85,486.89,485.8,486.8,11534.0
2020-10-27 15:20:00,486.9,487.55,486.44,487.18,23159.0,486.9,487.55,486.44,487.18,23159.0
2020-10-27 15:25:00,487.29,487.89,487.01,487.72,18093.0,487.29,487.89,487.01,487.72,18093.0
2020-10-27 15:30:00,487.65,487.93,487.47,487.74,21707.0,487.65,487.93,487.47,487.74,21707.0
2020-10-27 15:35:00,487.74,488.48,487.51,488.36,20692.0,487.74,488.48,487.51,488.36,20692.0
2020-10-27 15:40:00,488.38,488.96,487.86,488.37,68236.0,488.38,488.96,487.86,488.37,68236.0
2020-10-27 15:45:00,488.42,488.7,487.77,488.68,35572.0,488.42,488.7,487.77,488.68,35572.0
2020-10-27 15:50:00,488.46,489.34,488.23,489.24,58888.0,488.46,489.34,488.23,489.24,58888.0
2020-10-27 15:55:00,489.26,489.6,488.69,488.97,95553.0,489.26,489.6,488.69,488.97,95553.0
2020-10-28 09:30:00,485.25,490.0,485.25,488.98,167064.0,485.25,490.0,485.25,488.98,167064.0
2020-10-28 09:35:00,489.16,492.0,488.15,491.15,196801.0,489.16,492.0,488.15,491.15,196801.0
2020-10-28 09:40:00,491.3,491.81,486.55,486.55,151753.0,491.3,491.81,486.55,486.55,151753.0
2020-10-28 09:45:00,486.82,489.1,486.8,487.03,42353.0,486.82,489.1,486.8,487.03,42353.0
2020-10-28 09:50:00,487.14,487.4,485.1,486.07,60942.0,487.14,487.4,485.1,486.07,60942.0
2020-10-28 09:55:00,485.92,493.13,485.67,492.98,135698.0,485.92,493.13,485.67,492.98,135698.0
2020-10-28 10:00:00,492.91,493.2,489.33,489.38,118620.0,492.91,493.2,489.33,489.38,118620.0
2020-10-28 10:05:00,489.38,491.78,489.33,490.76,49953.0,489.38,491.78,489.33,490.76,49953.0
2020-10-28 10:10:00,490.61,491.15,488.49,489.0,45260.0,490.61,491.15,488.49,489.0,45260.0
2020-10-28 10:15:00,488.67,488.96,486.75,486.98,59539.0,488.67,488.96,486.75,486.98,59539.0
2020-10-28 10:20:00,486.98,490.32,486.98,488.68,83064.0,486.98,490.32,486.98,488.68,83064.0
2020-10-28 10:25:00,488.77,490.35,488.2,489.29,50309.0,488.77,490.35,488.2,489.29,50309.0
2020-10-28 10:30:00,489.26,492.22,489.2,491.77,82824.0,489.26,492.22,489.2,491.77,82824.0
2020-10-28 10:35:00,491.6,493.87,491.0,493.29,126736.0,491.6,493.87,491.0,493.29,126736.0
2020-10-28 10:40:00,493.08,493.95,492.55,493.59,97195.0,493.08,493.95,492.55,493.59,97195.0
2020-10-28 10:45:00,493.67,494.0,491.58,492.42,95282.0,493.67,494.0,491.58,492.42,95282.0
2020-10-28 10:50:00,492.17,492.63,490.25,490.9,57854.0,492.17,492.63,490.25,490.9,57854.0
2020-10-28 10:55:00,490.75,491.01,489.59,490.79,107995.0,490.75,491.01,489.59,490.79,107995.0
2020-10-28 11:00:00,490.7,491.09,488.5,488.72,57943.0,490.7,491.09,488.5,488.72,57943.0
2020-10-28 11:05:00,488.66,492.49,488.63,492.33,70982.0,488.66,492.49,488.63,492.33,70982.0
2020-10-28 11:10:00,492.23,493.37,491.33,492.35,43074.0,492.23,493.37,491.33,492.35,43074.0
2020-10-28 11:15:00,492.15,492.36,490.0,490.33,23555.0,492.15,492.36,490.0,490.33,23555.0
2020-10-28 11:20:00,490.7,490.9,489.06,489.57,29625.0,490.7,490.9,489.06,489.57,29625.0
2020-10-28 11:25:00,489.9,490.34,489.5,490.34,22138.0,489.9,490.34,489.5,490.34,22138.0
2020-10-28 11:30:00,490.18,490.5,489.19,489.21,29321.0,490.18,490.5,489.19,489.21,29321.0
2020-10-28 11:35:00,489.5,490.87,489.32,490.25,28413.0,489.5,490.87,489.32,490.25,28413.0
2020-10-28 11:40:00,490.13,491.49,489.76,491.21,30411.0,490.13,491.49,489.76,491.21,30411.0
2020-10-28 11:45:00,491.13,491.27,490.11,490.25,70767.0,491.13,491.27,490.11,490.25,70767.0
2020-10-28 11:50:00,490.39,491.07,490.14,490.37,29751.0,490.39,491.07,490.14,490.37,29751.0
2020-10-28 11:55:00,490.63,490.63,489.54,489.86,33696.0,490.63,490.63,489.54,489.86,33696.0
2020-10-28 12:00:00,489.8,490.1,488.82,488.82,26554.0,489.8,490.1,488.82,488.82,26554.0
2020-10-28 12:05:00,488.98,489.17,488.25,488.69,59201.0,488.98,489.17,488.25,488.69,59201.0
2020-10-28 12:10:00,488.6,489.44,488.5,489.05,72642.0,488.6,489.44,488.5,489.05,72642.0
2020-10-28 12:15:00,489.04,489.78,489.0,489.09,25601.0,489.04,489.78,489.0,489.09,25601.0
2020-10-28 12:20:00,489.12,489.34,486.73,486.83,58239.0,489.12,489.34,486.73,486.83,58239.0
2020-10-28 12:25:00,486.74,487.36,485.66,486.29,41660.0,486.74,487.36,485.66,486.29,41660.0
2020-10-28 12:30:00,486.15,487.28,486.04,487.07,33369.0,486.15,487.28,486.04,487.07,33369.0
2020-10-28 12:35:00,487.21,487.5,486.85,487.0,20000.0,487.21,487.5,486.85,487.0,20000.0
2020-10-28 12:40:00,487.0,487.35,486.2,487.2,42233.0,487.0,487.35,486.2,487.2,42233.0
2020-10-28 12:45:00,487.31,487.31,486.58,486.67,28699.0,487.31,487.31,486.58,486.67,28699.0
2020-10-28 12:50:00,486.53,486.97,486.03,486.97,16070.0,486.53,486.97,486.03,486.97,16070.0
2020-10-28 12:55:00,486.76,487.03,486.1,486.73,22848.0,486.76,487.03,486.1,486.73,22848.0
2020-10-28 13:00:00,486.62,486.94,486.0,486.35,27478.0,486.62,486.94,486.0,486.35,27478.0
2020-10-28 13:05:00,486.28,486.45,485.25,485.44,25755.0,486.28,486.45,485.25,485.44,25755.0
2020-10-28 13:10:00,485.45,485.62,484.5,484.95,38923.0,485.45,485.62,484.5,484.95,38923.0
2020-10-28 13:15:00,484.85,484.94,483.5,484.63,41945.0,484.85,484.94,483.5,484.63,41945.0
2020-10-28 13:20:00,484.44,484.44,483.28,483.74,18830.0,484.44,484.44,483.28,483.74,18830.0
2020-10-28 13:25:00,483.78,484.79,483.5,484.63,25999.0,483.78,484.79,483.5,484.63,25999.0
2020-10-28 13:30:00,484.64,485.94,484.38,485.79,20500.0,484.64,485.94,484.38,485.79,20500.0
2020-10-28 13:35:00,485.8,486.54,485.65,486.5,21462.0,485.8,486.54,485.65,486.5,21462.0
2020-10-28 13:40:00,486.41,486.64,485.66,486.5,13534.0,486.41,486.64,485.66,486.5,13534.0
2020-10-28 13:45:00,486.38,486.91,485.86,486.51,10353.0,486.38,486.91,485.86,486.51,10353.0
2020-10-28 13:50:00,486.45,487.54,486.02,487.54,11613.0,486.45,487.54,486.02,487.54,11613.0
2020-10-28 13:55:00,487.46,487.57,486.61,486.95,26629.0,487.46,487.57,486.61,486.95,26629.0
2020-10-28 14:00:00,487.03,487.03,486.07,486.66,15505.0,487.03,487.03,486.07,486.66,15505.0
2020-10-28 14:05:00,486.63,487.2,486.04,486.28,18266.0,486.63,487.2,486.04,486.28,18266.0
2020-10-28 14:10:00,486.14,486.21,485.18,485.68,19292.0,486.14,486.21,485.18,485.68,19292.0
2020-10-28 14:15:00,485.65,486.01,485.28,485.97,8794.0,485.65,486.01,485.28,485.97,8794.0
2020-10-28 14:20:00,485.66,486.61,485.66,486.57,11154.0,485.66,486.61,485.66,486.57,11154.0
2020-10-28 14:25:00,486.72,486.99,486.21,486.73,10177.0,486.72,486.99,486.21,486.73,10177.0
2020-10-28 14:30:00,486.85,487.28,486.33,486.64,17133.0,486.85,487.28,486.33,486.64,17133.0
2020-10-28 14:35:00,486.87,486.96,485.63,486.39,15905.0,486.87,486.96,485.63,486.39,15905.0
2020-10-28 14:40:00,486.19,486.72,485.75,486.33,12122.0,486.19,486.72,485.75,486.33,12122.0
2020-10-28 14:45:00,486.14,486.24,485.26,485.71,27706.0,486.14,486.24,485.26,485.71,27706.0
2020-10-28 14:50:00,485.93,486.3,485.41,485.64,13689.0,485.93,486.3,485.41,485.64,13689.0
2020-10-28 14:55:00,485.56,487.88,485.56,487.79,40667.0,485.56,487.88,485.56,487.79,40667.0
2020-10-28 15:00:00,487.79,488.64,487.4,487.88,24164.0,487.79,488.64,487.4,487.88,24164.0
2020-10-28 15:05:00,488.0,489.35,487.88,489.34,24796.0,488.0,489.35,487.88,489.34,24796.0
2020-10-28 15:10:00,489.29,490.15,488.72,490.0,42358.0,489.29,490.15,488.72,490.0,42358.0
2020-10-28 15:15:00,489.88,490.23,489.08,490.09,37553.0,489.88,490.23,489.08,490.09,37553.0
2020-10-28 15:20:00,490.1,492.15,489.93,492.05,46331.0,490.1,492.15,489.93,492.05,46331.0
2020-10-28 15:25:00,491.92,492.2,491.32,491.35,32613.0,491.92,492.2,491.32,491.35,32613.0
2020-10-28 15:30:00,491.34,492.79,491.34,492.07,63120.0,491.34,492.79,491.34,492.07,63120.0
2020-10-28 15:35:00,492.02,492.02,489.34,489.62,45136.0,492.02,492.02,489.34,489.62,45136.0
2020-10-28 15:40:00,489.59,490.19,489.19,489.24,22515.0,489.59,490.19,489.19,489.24,22515.0
2020-10-28 15:45:00,489.09,489.31,488.26,488.67,32240.0,489.09,489.31,488.26,488.67,32240.0
2020-10-28 15:50:00,488.61,488.61,487.02,487.13,71113.0,488.61,488.61,487.02,487.13,71113.0
2020-10-28 15:55:00,487.29,488.0,485.65,485.94,165345.0,487.29,488.0,485.65,485.94,165345.0
2020-10-29 09:30:00,488.52,492.01,487.74,489.13,118572.0,488.52,492.01,487.74,489.13,118572.0
2020-10-29 09:35:00,489.32,490.99,487.59,488.19,56142.0,489.32,490.99,487.59,488.19,56142.0
2020-10-29 09:40:00,488.14,488.18,484.23,484.32,63271.0,488.14,488.18,484.23,484.32,63271.0
2020-10-29 09:45:00,484.43,485.66,483.51,483.67,44791.0,484.43,485.66,483.51,483.67,44791.0
2020-10-29 09:50:00,483.91,487.3,483.91,485.27,50180.0,483.91,487.3,483.91,485.27,50180.0
2020-10-29 09:55:00,485.41,486.7,483.08,483.38,72343.0,485.41,486.7,483.08,483.38,72343.0
2020-10-29 10:00:00,483.22,483.39,481.33,481.65,168140.0,483.22,483.39,481.33,481.65,168140.0
2020-10-29 10:05:00,481.62,483.0,481.0,482.47,106799.0,481.62,483.0,481.0,482.47,106799.0
2020-10-29 10:10:00,482.56,482.95,481.18,481.88,33852.0,482.56,482.95,481.18,481.88,33852.0
2020-10-29 10:15:00,482.21,483.25,482.2,482.77,20656.0,482.21,483.25,482.2,482.77,20656.0
2020-10-29 10:20:00,482.93,483.5,481.74,482.64,21767.0,482.93,483.5,481.74,482.64,21767.0
2020-10-29 10:25:00,482.57,482.66,481.3,481.5,29943.0,482.57,482.66,481.3,481.5,29943.0
2020-10-29 10:30:00,481.6,481.96,479.54,480.46,61148.0,481.6,481.96,479.54,480.46,61148.0
2020-10-29 10:35:00,480.52,481.36,479.71,481.01,38032.0,480.52,481.36,479.71,481.01,38032.0
2020-10-29 10:40:00,480.96,481.7,480.48,481.38,25150.0,480.96,481.7,480.48,481.38,25150.0
2020-10-29 10:45:00,481.28,481.63,479.34,480.02,45391.0,481.28,481.63,479.34,480.02,45391.0
2020-10-29 10:50:00,480.08,480.85,479.53,480.8,16037.0,480.08,480.85,479.53,480.8,16037.0
2020-10-29 10:55:00,480.88,481.52,479.88,480.17,23837.0,480.88,481.52,479.88,480.17,23837.0
2020-10-29 11:00:00,480.52,481.37,479.98,481.14,32225.0,480.52,481.37,479.98,481.14,32225.0
2020-10-29 11:05:00,481.12,482.0,480.82,481.74,21093.0,481.12,482.0,480.82,481.74,21093.0
2020-10-29 11:10:00,481.57,482.76,481.51,482.48,28448.0,481.57,482.76,481.51,482.48,28448.0
2020-10-29 11:15:00,482.39,482.72,481.65,482.65,29362.0,482.39,482.72,481.65,482.65,29362.0
2020-10-29 11:20:00,482.75,483.5,482.64,483.19,25086.0,482.75,483.5,482.64,483.19,25086.0
2020-10-29 11:25:00,483.27,483.46,482.63,482.75,18826.0,483.27,483.46,482.63,482.75,18826.0
2020-10-29 11:30:00,482.86,483.41,482.59,483.3,15800.0,482.86,483.41,482.59,483.3,15800.0
2020-10-29 11:35:00,483.43,483.43,482.13,482.9,26635.0,483.43,483.43,482.13,482.9,26635.0
2020-10-29 11:40:00,482.96,483.23,481.64,481.83,11691.0,482.96,483.23,481.64,481.83,11691.0
2020-10-29 11:45:00,481.8,482.77,481.58,482.4,8906.0,481.8,482.77,481.58,482.4,8906.0
2020-10-29 11:50:00,482.39,482.57,481.67,481.97,11692.0,482.39,482.57,481.67,481.97,11692.0
2020-10-29 11:55:00,482.23,482.99,481.11,482.1,21527.0,482.23,482.99,481.11,482.1,21527.0
2020-10-29 12:00:00,482.09,482.54,480.78,481.08,12237.0,482.09,482.54,480.78,481.08,12237.0
2020-10-29 12:05:00,481.19,482.07,481.16,481.84,10555.0,481.19,482.07,481.16,481.84,10555.0
2020-10-29 12:10:00,481.71,482.12,481.11,482.12,11910.0,481.71,482.12,481.11,482.12,11910.0
2020-10-29 12:15:00,482.38,482.79,481.9,482.38,9432.0,482.38,482.79,481.9,482.38,9432.0
2020-10-29 12:20:00,482.4,482.71,481.4,481.78,8339.0,482.4,482.71,481.4,481.78,8339.0
2020-10-29 12:25:00,481.9,482.25,481.43,481.69,6695.0,481.9,482.25,481.43,481.69,6695.0
2020-10-29 12:30:00,481.87,481.98,481.04,481.4,10449.0,481.87,481.98,481.04,481.4,10449.0
2020-10-29 12:35:00,481.29,481.94,481.01,481.53,7710.0,481.29,481.94,481.01,481.53,7710.0
2020-10-29 12:40:00,481.58,481.74,481.19,481.19,8435.0,481.58,481.74,481.19,481.19,8435.0
2020-10-29 12:45:00,481.33,482.23,481.25,482.23,12195.0,481.33,482.23,481.25,482.23,12195.0
2020-10-29 12:50:00,482.28,482.29,481.5,481.71,9815.0,482.28,482.29,481.5,481.71,9815.0
2020-10-29 12:55:00,481.57,481.91,481.19,481.67,12993.0,481.57,481.91,481.19,481.67,12993.0
2020-10-29 13:00:00,481.83,482.52,481.61,482.52,13111.0,481.83,482.52,481.61,482.52,13111.0
2020-10-29 13:05:00,482.49,483.38,482.49,482.82,16008.0,482.49,483.38,482.49,482.82,16008.0
2020-10-29 13:10:00,482.73,484.53,482.6,484.44,19843.0,482.73,484.53,482.6,484.44,19843.0
2020-10-29 13:15:00,484.47,484.55,483.76,484.04,14998.0,484.47,484.55,483.76,484.04,14998.0
2020-10-29 13:20:00,484.06,484.75,483.92,484.46,12341.0,484.06,484.75,483.92,484.46,12341.0
2020-10-29 13:25:00,484.47,485.28,484.05,485.21,14197.0,484.47,485.28,484.05,485.21,14197.0
2020-10-29 13:30:00,485.25,485.45,484.92,485.23,12231.0,485.25,485.45,484.92,485.23,12231.0
2020-10-29 13:35:00,485.2,485.2,483.96,484.36,14387.0,485.2,485.2,483.96,484.36,14387.0
2020-10-29 13:40:00,484.48,485.09,484.42,484.66,12905.0,484.48,485.09,484.42,484.66,12905.0
2020-10-29 13:45:00,484.5,484.9,483.5,483.65,11432.0,484.5,484.9,483.5,483.65,11432.0
2020-10-29 13:50:00,483.63,484.76,483.35,484.74,7820.0,483.63,484.76,483.35,484.74,7820.0
2020-10-29 13:55:00,484.76,484.99,484.38,484.72,12057.0,484.76,484.99,484.38,484.72,12057.0
2020-10-29 14:00:00,484.71,485.58,484.45,484.61,24672.0,484.71,485.58,484.45,484.61,24672.0
2020-10-29 14:05:00,484.6,484.66,483.75,483.94,12373.0,484.6,484.66,483.75,483.94,12373.0
2020-10-29 14:10:00,484.07,484.73,484.0,484.42,10404.0,484.07,484.73,484.0,484.42,10404.0
2020-10-29 14:15:00,484.45,484.81,484.25,484.4,13037.0,484.45,484.81,484.25,484.4,13037.0
2020-10-29 14:20:00,484.44,484.77,484.0,484.27,19917.0,484.44,484.77,484.0,484.27,19917.0
2020-10-29 14:25:00,484.06,485.13,484.06,484.83,15427.0,484.06,485.13,484.06,484.83,15427.0
2020-10-29 14:30:00,484.81,486.35,484.6,486.28,14739.0,484.81,486.35,484.6,486.28,14739.0
2020-10-29 14:35:00,486.23,486.31,485.65,485.73,18436.0,486.23,486.31,485.65,485.73,18436.0
2020-10-29 14:40:00,485.8,486.5,485.64,486.03,26002.0,485.8,486.5,485.64,486.03,26002.0
2020-10-29 14:45:00,486.1,486.11,484.86,484.86,26972.0,486.1,486.11,484.86,484.86,26972.0
2020-10-29 14:50:00,484.91,484.96,484.14,484.27,21487.0,484.91,484.96,484.14,484.27,21487.0
2020-10-29 14:55:00,484.4,484.94,484.17,484.37,18058.0,484.4,484.94,484.17,484.37,18058.0
2020-10-29 15:00:00,484.49,500.0,484.3,499.63,759423.0,484.49,500.0,484.3,499.63,759423.0
2020-10-29 15:05:00,499.8,505.87,499.11,505.46,846145.0,499.8,505.87,499.11,505.46,846145.0
2020-10-29 15:10:00,505.61,513.0,504.02,512.49,1045672.0,505.61,513.0,504.02,512.49,1045672.0
2020-10-29 15:15:00,512.55,512.68,508.2,511.22,512103.0,512.55,512.68,508.2,511.22,512103.0
2020-10-29 15:20:00,511.34,512.31,508.52,510.01,406471.0,511.34,512.31,508.52,510.01,406471.0
2020-10-29 15:25:00,509.79,513.9,508.5,510.33,361674.0,509.79,513.9,508.5,510.33,361674.0
2020-10-29 15:30:00,510.44,511.51,509.36,510.2,258231.0,510.44,511.51,509.36,510.2,258231.0
2020-10-29 15:35:00,510.33,510.85,507.0,507.92,271821.0,510.33,510.85,507.0,507.92,271821.0
2020-10-29 15:40:00,507.78,509.81,507.73,509.76,156592.0,507.78,509.81,507.73,509.76,156592.0
2020-10-29 15:45:00,509.58,510.26,508.0,509.27,162140.0,509.58,510.26,508.0,509.27,162140.0
2020-10-29 15:50:00,509.18,509.27,505.27,505.5,245801.0,509.18,509.27,505.27,505.5,245801.0
2020-10-29 15:55:00,505.41,506.1,504.0,504.28,276392.0,505.41,506.1,504.0,504.28,276392.0
2020-10-30 09:30:00,502.0,505.88,498.12,504.57,317641.0,502.0,505.88,498.12,504.57,317641.0
2020-10-30 09:35:00,504.58,505.01,499.99,502.5,173514.0,504.58,505.01,499.99,502.5,173514.0
2020-10-30 09:40:00,502.27,502.49,493.53,494.0,140357.0,502.27,502.49,493.53,494.0,140357.0
2020-10-30 09:45:00,493.8,495.76,491.32,492.38,102463.0,493.8,495.76,491.32,492.38,102463.0
2020-10-30 09:50:00,492.55,494.99,491.63,493.2,60233.0,492.55,494.99,491.63,493.2,60233.0
2020-10-30 09:55:00,493.16,495.01,491.54,491.81,86083.0,493.16,495.01,491.54,491.81,86083.0
2020-10-30 10:00:00,491.67,492.4,490.03,491.29,111770.0,491.67,492.4,490.03,491.29,111770.0
2020-10-30 10:05:00,491.23,493.54,488.72,488.73,86962.0,491.23,493.54,488.72,488.73,86962.0
2020-10-30 10:10:00,489.03,490.67,487.06,487.46,77586.0,489.03,490.67,487.06,487.46,77586.0
2020-10-30 10:15:00,487.23,488.29,485.85,488.28,75260.0,487.23,488.29,485.85,488.28,75260.0
2020-10-30 10:20:00,488.14,488.14,485.41,485.59,61873.0,488.14,488.14,485.41,485.59,61873.0
2020-10-30 10:25:00,485.55,486.86,484.5,486.2,70933.0,485.55,486.86,484.5,486.2,70933.0
2020-10-30 10:30:00,486.2,488.19,485.54,486.93,75198.0,486.2,488.19,485.54,486.93,75198.0
2020-10-30 10:35:00,486.87,486.94,485.35,486.53,46297.0,486.87,486.94,485.35,486.53,46297.0
2020-10-30 10:40:00,486.55,486.75,483.82,484.07,59349.0,486.55,486.75,483.82,484.07,59349.0
2020-10-30 10:45:00,484.16,485.39,482.29,482.59,43158.0,484.16,485.39,482.29,482.59,43158.0
2020-10-30 10:50:00,482.54,483.66,481.5,483.65,43848.0,482.54,483.66,481.5,483.65,43848.0
2020-10-30 10:55:00,483.65,484.24,481.08,481.27,47416.0,483.65,484.24,481.08,481.27,47416.0
2020-10-30 11:00:00,481.09,484.72,481.08,483.58,71478.0,481.09,484.72,481.08,483.58,71478.0
2020-10-30 11:05:00,483.59,484.15,480.9,481.22,73352.0,483.59,484.15,480.9,481.22,73352.0
2020-10-30 11:10:00,481.12,482.17,479.6,482.0,104768.0,481.12,482.17,479.6,482.0,104768.0
2020-10-30 11:15:00,482.04,482.04,479.61,480.52,62752.0,482.04,482.04,479.61,480.52,62752.0
2020-10-30 11:20:00,480.08,481.75,479.8,480.25,44322.0,480.08,481.75,479.8,480.25,44322.0
2020-10-30 11:25:00,480.43,480.43,477.22,477.43,78245.0,480.43,480.43,477.22,477.43,78245.0
2020-10-30 11:30:00,477.59,478.5,477.0,478.33,49251.0,477.59,478.5,477.0,478.33,49251.0
2020-10-30 11:35:00,478.48,479.0,477.0,478.37,56291.0,478.48,479.0,477.0,478.37,56291.0
2020-10-30 11:40:00,478.49,478.49,476.82,478.0,40082.0,478.49,478.49,476.82,478.0,40082.0
2020-10-30 11:45:00,478.0,478.0,475.74,476.73,54097.0,478.0,478.0,475.74,476.73,54097.0
2020-10-30 11:50:00,476.47,477.85,475.54,477.82,40513.0,476.47,477.85,475.54,477.82,40513.0
2020-10-30 11:55:00,477.6,477.66,476.0,477.09,38450.0,477.6,477.66,476.0,477.09,38450.0
2020-10-30 12:00:00,477.01,479.23,476.36,479.06,70671.0,477.01,479.23,476.36,479.06,70671.0
2020-10-30 12:05:00,479.06,479.83,478.31,478.78,50910.0,479.06,479.83,478.31,478.78,50910.0
2020-10-30 12:10:00,478.63,480.24,478.25,479.31,66899.0,478.63,480.24,478.25,479.31,66899.0
2020-10-30 12:15:00,479.28,479.39,478.09,478.89,46706.0,479.28,479.39,478.09,478.89,46706.0
2020-10-30 12:20:00,478.94,481.51,478.77,481.14,48227.0,478.94,481.51,478.77,481.14,48227.0
2020-10-30 12:25:00,481.02,482.12,480.45,481.21,37647.0,481.02,482.12,480.45,481.21,37647.0
2020-10-30 12:30:00,481.11,481.11,478.75,479.24,34788.0,481.11,481.11,478.75,479.24,34788.0
2020-10-30 12:35:00,479.36,479.37,478.2,478.21,26292.0,479.36,479.37,478.2,478.21,26292.0
2020-10-30 12:40:00,478.28,478.48,476.3,476.75,37255.0,478.28,478.48,476.3,476.75,37255.0
2020-10-30 12:45:00,476.51,476.92,475.8,476.31,31567.0,476.51,476.92,475.8,476.31,31567.0
2020-10-30 12:50:00,476.08,476.58,475.3,475.67,34601.0,476.08,476.58,475.3,475.67,34601.0
2020-10-30 12:55:00,475.64,476.21,475.24,475.26,28082.0,475.64,476.21,475.24,475.26,28082.0
2020-10-30 13:00:00,475.16,477.24,475.14,475.57,32053.0,475.16,477.24,475.14,475.57,32053.0
2020-10-30 13:05:00,475.61,476.0,475.13,475.75,27948.0,475.61,476.0,475.13,475.75,27948.0
2020-10-30 13:10:00,475.7,475.86,474.14,474.15,82779.0,475.7,475.86,474.14,474.15,82779.0
2020-10-30 13:15:00,474.35,474.6,473.82,474.25,39019.0,474.35,474.6,473.82,474.25,39019.0
2020-10-30 13:20:00,474.14,474.99,473.74,474.6,33820.0,474.14,474.99,473.74,474.6,33820.0
2020-10-30 13:25:00,474.5,475.08,474.0,474.61,25449.0,474.5,475.08,474.0,474.61,25449.0
2020-10-30 13:30:00,474.59,474.97,473.52,473.98,20835.0,474.59,474.97,473.52,473.98,20835.0
2020-10-30 13:35:00,473.98,474.5,473.28,474.5,35156.0,473.98,474.5,473.28,474.5,35156.0
2020-10-30 13:40:00,474.26,474.96,474.11,474.46,18562.0,474.26,474.96,474.11,474.46,18562.0
2020-10-30 13:45:00,474.26,475.08,473.74,474.39,18966.0,474.26,475.08,473.74,474.39,18966.0
2020-10-30 13:50:00,474.7,475.3,473.86,474.41,17710.0,474.7,475.3,473.86,474.41,17710.0
2020-10-30 13:55:00,474.67,475.36,474.13,474.3,18585.0,474.67,475.36,474.13,474.3,18585.0
2020-10-30 14:00:00,474.14,474.3,472.81,473.92,28696.0,474.14,474.3,472.81,473.92,28696.0
2020-10-30 14:05:00,473.76,476.12,473.56,475.92,49432.0,473.76,476.12,473.56,475.92,49432.0
2020-10-30 14:10:00,475.81,476.3,474.61,474.82,34394.0,475.81,476.3,474.61,474.82,34394.0
2020-10-30 14:15:00,474.67,477.0,474.66,476.74,35120.0,474.67,477.0,474.66,476.74,35120.0
2020-10-30 14:20:00,476.57,476.77,475.43,475.52,28672.0,476.57,476.77,475.43,475.52,28672.0
2020-10-30 14:25:00,475.89,475.89,474.11,474.63,22516.0,475.89,475.89,474.11,474.63,22516.0
2020-10-30 14:30:00,474.56,475.16,473.44,474.02,25958.0,474.56,475.16,473.44,474.02,25958.0
2020-10-30 14:35:00,473.95,475.41,473.63,474.65,37925.0,473.95,475.41,473.63,474.65,37925.0
2020-10-30 14:40:00,474.52,474.71,473.0,473.26,28621.0,474.52,474.71,473.0,473.26,28621.0
2020-10-30 14:45:00,473.42,475.0,473.13,475.0,34678.0,473.42,475.0,473.13,475.0,34678.0
2020-10-30 14:50:00,474.94,475.04,473.74,474.5,27530.0,474.94,475.04,473.74,474.5,27530.0
2020-10-30 14:55:00,474.2,474.99,473.5,473.95,36145.0,474.2,474.99,473.5,473.95,36145.0
2020-10-30 15:00:00,473.86,474.84,473.0,474.81,42985.0,473.86,474.84,473.0,474.81,42985.0
2020-10-30 15:05:00,474.6,474.88,473.43,473.59,44671.0,474.6,474.88,473.43,473.59,44671.0
2020-10-30 15:10:00,473.63,475.31,473.61,475.07,29539.0,473.63,475.31,473.61,475.07,29539.0
2020-10-30 15:15:00,474.98,476.37,474.9,475.82,54874.0,474.98,476.37,474.9,475.82,54874.0
2020-10-30 15:20:00,475.9,476.89,475.68,476.29,51440.0,475.9,476.89,475.68,476.29,51440.0
2020-10-30 15:25:00,476.17,476.27,474.67,474.67,44878.0,476.17,476.27,474.67,474.67,44878.0
2020-10-30 15:30:00,474.71,474.91,472.94,473.15,68758.0,474.71,474.91,472.94,473.15,68758.0
2020-10-30 15:35:00,473.14,473.6,472.21,472.52,73740.0,473.14,473.6,472.21,472.52,73740.0
2020-10-30 15:40:00,472.55,473.93,472.5,473.86,79304.0,472.55,473.93,472.5,473.86,79304.0
2020-10-30 15:45:00,473.83,474.38,472.41,473.17,88701.0,473.83,474.38,472.41,473.17,88701.0
2020-10-30 15:50:00,473.29,474.51,473.05,473.45,103772.0,473.29,474.51,473.05,473.45,103772.0
2020-10-30 15:55:00,473.59,476.24,473.46,475.78,270020.0,473.59,476.24,473.46,475.78,270020.0
2020-11-02 09:30:00,478.87,480.6,475.0,476.97,190538.0,478.87,480.6,475.0,476.97,190538.0
2020-11-02 09:35:00,476.97,480.49,476.49,479.64,73299.0,476.97,480.49,476.49,479.64,73299.0
2020-11-02 09:40:00,479.99,481.56,479.0,481.38,79728.0,479.99,481.56,479.0,481.38,79728.0
2020-11-02 09:45:00,481.51,483.52,480.61,482.79,61557.0,481.51,483.52,480.61,482.79,61557.0
2020-11-02 09:50:00,482.6,484.25,481.02,483.17,62503.0,482.6,484.25,481.02,483.17,62503.0
2020-11-02 09:55:00,483.13,484.37,481.72,482.76,54054.0,483.13,484.37,481.72,482.76,54054.0
2020-11-02 10:00:00,483.45,484.48,481.09,482.48,79447.0,483.45,484.48,481.09,482.48,79447.0
2020-11-02 10:05:00,482.28,482.98,480.8,481.49,46937.0,482.28,482.98,480.8,481.49,46937.0
2020-11-02 10:10:00,481.23,485.0,481.16,484.37,53705.0,481.23,485.0,481.16,484.37,53705.0
2020-11-02 10:15:00,484.01,485.0,483.16,484.87,39755.0,484.01,485.0,483.16,484.87,39755.0
2020-11-02 10:20:00,484.75,484.87,482.18,482.79,33689.0,484.75,484.87,482.18,482.79,33689.0
2020-11-02 10:25:00,482.69,483.66,482.2,482.93,26517.0,482.69,483.66,482.2,482.93,26517.0
2020-11-02 10:30:00,482.92,484.29,482.27,484.18,35553.0,482.92,484.29,482.27,484.18,35553.0
2020-11-02 10:35:00,484.28,484.28,481.3,482.09,40986.0,484.28,484.28,481.3,482.09,40986.0
2020-11-02 10:40:00,481.94,482.69,479.73,479.73,41207.0,481.94,482.69,479.73,479.73,41207.0
2020-11-02 10:45:00,480.0,482.89,479.8,482.74,31190.0,480.0,482.89,479.8,482.74,31190.0
2020-11-02 10:50:00,482.65,486.17,482.65,485.72,94251.0,482.65,486.17,482.65,485.72,94251.0
2020-11-02 10:55:00,485.97,486.3,484.18,484.92,48244.0,485.97,486.3,484.18,484.92,48244.0
2020-11-02 11:00:00,484.57,484.97,483.22,484.28,24313.0,484.57,484.97,483.22,484.28,24313.0
2020-11-02 11:05:00,484.01,484.58,483.0,483.65,20769.0,484.01,484.58,483.0,483.65,20769.0
2020-11-02 11:10:00,483.73,484.19,481.8,483.3,19423.0,483.73,484.19,481.8,483.3,19423.0
2020-11-02 11:15:00,483.05,483.55,480.88,481.09,24456.0,483.05,483.55,480.88,481.09,24456.0
2020-11-02 11:20:00,480.68,482.27,480.55,481.8,13042.0,480.68,482.27,480.55,481.8,13042.0
2020-11-02 11:25:00,481.61,482.77,480.83,481.49,25965.0,481.61,482.77,480.83,481.49,25965.0
2020-11-02 11:30:00,481.32,482.93,480.54,482.0,22053.0,481.32,482.93,480.54,482.0,22053.0
2020-11-02 11:35:00,481.88,481.9,480.68,481.33,15496.0,481.88,481.9,480.68,481.33,15496.0
2020-11-02 11:40:00,481.24,483.0,480.01,482.98,31614.0,481.24,483.0,480.01,482.98,31614.0
2020-11-02 11:45:00,482.96,483.65,482.5,483.48,12530.0,482.96,483.65,482.5,483.48,12530.0
2020-11-02 11:50:00,483.27,484.36,482.6,483.71,32461.0,483.27,484.36,482.6,483.71,32461.0
2020-11-02 11:55:00,483.9,484.62,483.65,484.26,26202.0,483.9,484.62,483.65,484.26,26202.0
2020-11-02 12:00:00,484.27,484.59,482.6,483.19,33672.0,484.27,484.59,482.6,483.19,33672.0
2020-11-02 12:05:00,483.15,483.15,481.74,482.3,19457.0,483.15,483.15,481.74,482.3,19457.0
2020-11-02 12:10:00,482.33,482.72,480.71,481.2,20420.0,482.33,482.72,480.71,481.2,20420.0
2020-11-02 12:15:00,481.32,481.32,479.9,480.4,26826.0,481.32,481.32,479.9,480.4,26826.0
2020-11-02 12:20:00,480.4,481.13,479.9,480.3,23573.0,480.4,481.13,479.9,480.3,23573.0
2020-11-02 12:25:00,480.5,481.52,480.42,481.22,19453.0,480.5,481.52,480.42,481.22,19453.0
2020-11-02 12:30:00,481.29,481.5,480.57,480.6,22491.0,481.29,481.5,480.57,480.6,22491.0
2020-11-02 12:35:00,480.46,481.34,479.93,480.49,16785.0,480.46,481.34,479.93,480.49,16785.0
2020-11-02 12:40:00,480.5,480.91,479.02,479.28,37280.0,480.5,480.91,479.02,479.28,37280.0
2020-11-02 12:45:00,479.24,479.8,478.79,479.42,17191.0,479.24,479.8,478.79,479.42,17191.0
2020-11-02 12:50:00,479.32,480.78,478.97,479.98,22021.0,479.32,480.78,478.97,479.98,22021.0
2020-11-02 12:55:00,480.15,480.25,479.14,480.0,20784.0,480.15,480.25,479.14,480.0,20784.0
2020-11-02 13:00:00,480.46,480.46,478.7,479.11,17580.0,480.46,480.46,478.7,479.11,17580.0
2020-11-02 13:05:00,478.9,479.24,478.23,478.66,11932.0,478.9,479.24,478.23,478.66,11932.0
2020-11-02 13:10:00,478.44,478.58,476.8,477.93,37744.0,478.44,478.58,476.8,477.93,37744.0
2020-11-02 13:15:00,477.83,478.79,476.99,477.68,26856.0,477.83,478.79,476.99,477.68,26856.0
2020-11-02 13:20:00,477.62,478.42,476.72,477.69,18324.0,477.62,478.42,476.72,477.69,18324.0
2020-11-02 13:25:00,477.66,479.04,477.57,479.04,27219.0,477.66,479.04,477.57,479.04,27219.0
2020-11-02 13:30:00,478.82,479.25,477.66,478.99,12361.0,478.82,479.25,477.66,478.99,12361.0
2020-11-02 13:35:00,478.96,479.68,478.26,479.03,14724.0,478.96,479.68,478.26,479.03,14724.0
2020-11-02 13:40:00,479.1,480.13,478.61,479.5,21111.0,479.1,480.13,478.61,479.5,21111.0
2020-11-02 13:45:00,479.43,479.67,478.89,479.32,11563.0,479.43,479.67,478.89,479.32,11563.0
2020-11-02 13:50:00,479.47,479.61,478.06,478.1,19715.0,479.47,479.61,478.06,478.1,19715.0
2020-11-02 13:55:00,477.96,478.9,477.79,478.65,16720.0,477.96,478.9,477.79,478.65,16720.0
2020-11-02 14:00:00,478.59,479.72,478.43,479.27,19858.0,478.59,479.72,478.43,479.27,19858.0
2020-11-02 14:05:00,479.41,480.01,478.47,479.48,17876.0,479.41,480.01,478.47,479.48,17876.0
2020-11-02 14:10:00,479.48,479.76,478.65,478.9,17795.0,479.48,479.76,478.65,478.9,17795.0
2020-11-02 14:15:00,478.86,479.93,478.42,479.85,16452.0,478.86,479.93,478.42,479.85,16452.0
2020-11-02 14:20:00,479.84,481.07,479.74,481.01,21712.0,479.84,481.07,479.74,481.01,21712.0
2020-11-02 14:25:00,480.81,481.78,480.71,481.77,23903.0,480.81,481.78,480.71,481.77,23903.0
2020-11-02 14:30:00,481.74,482.33,481.09,481.45,18904.0,481.74,482.33,481.09,481.45,18904.0
2020-11-02 14:35:00,481.49,482.45,481.43,482.26,13213.0,481.49,482.45,481.43,482.26,13213.0
2020-11-02 14:40:00,482.22,482.89,482.21,482.63,19066.0,482.22,482.89,482.21,482.63,19066.0
2020-11-02 14:45:00,482.65,484.0,482.6,483.54,20102.0,482.65,484.0,482.6,483.54,20102.0
2020-11-02 14:50:00,483.55,483.75,482.27,482.78,19146.0,483.55,483.75,482.27,482.78,19146.0
2020-11-02 14:55:00,482.87,483.19,482.44,482.97,13184.0,482.87,483.19,482.44,482.97,13184.0
2020-11-02 15:00:00,482.84,484.02,482.45,483.22,16601.0,482.84,484.02,482.45,483.22,16601.0
2020-11-02 15:05:00,483.1,484.44,483.08,484.29,19566.0,483.1,484.44,483.08,484.29,19566.0
2020-11-02 15:10:00,484.37,485.01,484.02,484.92,28266.0,484.37,485.01,484.02,484.92,28266.0
2020-11-02 15:15:00,485.0,485.56,484.76,485.02,20978.0,485.0,485.56,484.76,485.02,20978.0
2020-11-02 15:20:00,485.03,485.27,484.43,484.83,25179.0,485.03,485.27,484.43,484.83,25179.0
2020-11-02 15:25:00,484.76,484.82,483.32,484.17,27641.0,484.76,484.82,483.32,484.17,27641.0
2020-11-02 15:30:00,484.11,484.87,483.16,483.32,28852.0,484.11,484.87,483.16,483.32,28852.0
2020-11-02 15:35:00,483.32,483.67,482.76,483.09,25766.0,483.32,483.67,482.76,483.09,25766.0
2020-11-02 15:40:00,483.13,483.45,482.23,482.77,30863.0,483.13,483.45,482.23,482.77,30863.0
2020-11-02 15:45:00,482.48,484.08,482.42,483.59,30858.0,482.48,484.08,482.42,483.59,30858.0
2020-11-02 15:50:00,483.75,484.32,482.8,483.79,38799.0,483.75,484.32,482.8,483.79,38799.0
2020-11-02 15:55:00,483.9,484.74,483.63,484.12,113214.0,483.9,484.74,483.63,484.12,113214.0
2020-11-03 09:30:00,485.0,485.38,478.76,481.76,97895.0,485.0,485.38,478.76,481.76,97895.0
2020-11-03 09:35:00,481.29,483.16,481.0,482.38,37808.0,481.29,483.16,481.0,482.38,37808.0
2020-11-03 09:40:00,482.77,485.23,481.86,484.96,37797.0,482.77,485.23,481.86,484.96,37797.0
2020-11-03 09:45:00,484.58,487.18,484.12,486.9,38229.0,484.58,487.18,484.12,486.9,38229.0
2020-11-03 09:50:00,486.73,487.98,485.48,486.81,31899.0,486.73,487.98,485.48,486.81,31899.0
2020-11-03 09:55:00,486.89,487.69,486.34,487.69,35048.0,486.89,487.69,486.34,487.69,35048.0
2020-11-03 10:00:00,487.5,489.86,487.49,489.3,54642.0,487.5,489.86,487.49,489.3,54642.0
2020-11-03 10:05:00,489.21,490.37,488.57,490.05,36365.0,489.21,490.37,488.57,490.05,36365.0
2020-11-03 10:10:00,490.06,491.61,489.95,491.58,56218.0,490.06,491.61,489.95,491.58,56218.0
2020-11-03 10:15:00,491.6,493.65,491.54,493.35,54486.0,491.6,493.65,491.54,493.35,54486.0
2020-11-03 10:20:00,493.22,495.31,493.21,494.0,67870.0,493.22,495.31,493.21,494.0,67870.0
2020-11-03 10:25:00,494.45,494.52,492.08,492.28,58007.0,494.45,494.52,492.08,492.28,58007.0
2020-11-03 10:30:00,492.48,493.75,492.45,493.33,38447.0,492.48,493.75,492.45,493.33,38447.0
2020-11-03 10:35:00,493.33,493.7,491.03,491.04,40926.0,493.33,493.7,491.03,491.04,40926.0
2020-11-03 10:40:00,491.05,491.3,490.58,491.0,31599.0,491.05,491.3,490.58,491.0,31599.0
2020-11-03 10:45:00,490.97,493.27,490.9,493.27,49025.0,490.97,493.27,490.9,493.27,49025.0
2020-11-03 10:50:00,493.23,493.42,491.1,491.46,28801.0,493.23,493.42,491.1,491.46,28801.0
2020-11-03 10:55:00,491.54,493.93,491.22,493.65,22515.0,491.54,493.93,491.22,493.65,22515.0
2020-11-03 11:00:00,493.67,494.54,491.9,492.35,19589.0,493.67,494.54,491.9,492.35,19589.0
2020-11-03 11:05:00,492.31,492.92,491.77,492.39,14286.0,492.31,492.92,491.77,492.39,14286.0
2020-11-03 11:10:00,492.39,492.99,491.0,491.47,22305.0,492.39,492.99,491.0,491.47,22305.0
2020-11-03 11:15:00,491.61,491.8,490.71,491.45,16355.0,491.61,491.8,490.71,491.45,16355.0
2020-11-03 11:20:00,491.59,492.24,490.84,491.24,22925.0,491.59,492.24,490.84,491.24,22925.0
2020-11-03 11:25:00,491.26,491.72,490.13,490.51,30832.0,491.26,491.72,490.13,490.51,30832.0
2020-11-03 11:30:00,490.71,492.0,490.35,491.77,21422.0,490.71,492.0,490.35,491.77,21422.0
2020-11-03 11:35:00,491.72,492.76,491.56,492.5,19477.0,491.72,492.76,491.56,492.5,19477.0
2020-11-03 11:40:00,492.69,492.69,491.16,491.74,15910.0,492.69,492.69,491.16,491.74,15910.0
2020-11-03 11:45:00,491.3,492.42,491.3,491.65,11257.0,491.3,492.42,491.3,491.65,11257.0
2020-11-03 11:50:00,491.66,492.2,490.53,490.78,21288.0,491.66,492.2,490.53,490.78,21288.0
2020-11-03 11:55:00,490.75,490.76,489.55,490.05,25303.0,490.75,490.76,489.55,490.05,25303.0
2020-11-03 12:00:00,489.92,490.57,489.39,489.7,22496.0,489.92,490.57,489.39,489.7,22496.0
2020-11-03 12:05:00,489.67,490.07,489.17,490.0,13561.0,489.67,490.07,489.17,490.0,13561.0
2020-11-03 12:10:00,489.91,490.34,489.22,490.23,18080.0,489.91,490.34,489.22,490.23,18080.0
2020-11-03 12:15:00,490.24,491.34,490.24,490.47,35478.0,490.24,491.34,490.24,490.47,35478.0
2020-11-03 12:20:00,490.49,490.87,490.16,490.72,10829.0,490.49,490.87,490.16,490.72,10829.0
2020-11-03 12:25:00,490.87,491.76,490.79,491.7,13111.0,490.87,491.76,490.79,491.7,13111.0
2020-11-03 12:30:00,491.57,491.57,491.11,491.24,12584.0,491.57,491.57,491.11,491.24,12584.0
2020-11-03 12:35:00,491.29,491.6,490.71,491.38,13756.0,491.29,491.6,490.71,491.38,13756.0
2020-11-03 12:40:00,491.5,492.54,491.5,492.02,14637.0,491.5,492.54,491.5,492.02,14637.0
2020-11-03 12:45:00,492.0,492.54,491.53,492.54,11829.0,492.0,492.54,491.53,492.54,11829.0
2020-11-03 12:50:00,492.64,492.86,491.16,491.54,13164.0,492.64,492.86,491.16,491.54,13164.0
2020-11-03 12:55:00,491.59,491.86,491.12,491.51,12137.0,491.59,491.86,491.12,491.51,12137.0
2020-11-03 13:00:00,491.43,492.46,491.22,491.95,12239.0,491.43,492.46,491.22,491.95,12239.0
2020-11-03 13:05:00,491.94,492.24,491.61,492.11,7414.0,491.94,492.24,491.61,492.11,7414.0
2020-11-03 13:10:00,492.28,492.37,491.37,491.38,9714.0,492.28,492.37,491.37,491.38,9714.0
2020-11-03 13:15:00,491.37,491.4,490.81,491.08,9730.0,491.37,491.4,490.81,491.08,9730.0
2020-11-03 13:20:00,491.07,491.16,490.42,490.75,10459.0,491.07,491.16,490.42,490.75,10459.0
2020-11-03 13:25:00,490.66,490.8,489.51,490.8,25436.0,490.66,490.8,489.51,490.8,25436.0
2020-11-03 13:30:00,491.27,491.27,490.35,490.47,9730.0,491.27,491.27,490.35,490.47,9730.0
2020-11-03 13:35:00,490.38,490.72,489.15,489.53,18933.0,490.38,490.72,489.15,489.53,18933.0
2020-11-03 13:40:00,489.41,490.37,489.02,490.32,14174.0,489.41,490.37,489.02,490.32,14174.0
2020-11-03 13:45:00,490.24,490.33,489.0,489.26,11563.0,490.24,490.33,489.0,489.26,11563.0
2020-11-03 13:50:00,489.56,489.64,487.52,487.88,21347.0,489.56,489.64,487.52,487.88,21347.0
2020-11-03 13:55:00,487.7,488.05,486.38,486.88,26615.0,487.7,488.05,486.38,486.88,26615.0
2020-11-03 14:00:00,486.75,487.6,486.53,486.78,22433.0,486.75,487.6,486.53,486.78,22433.0
2020-11-03 14:05:00,486.8,486.94,484.52,484.87,40681.0,486.8,486.94,484.52,484.87,40681.0
2020-11-03 14:10:00,485.06,487.75,485.05,487.09,21930.0,485.06,487.75,485.05,487.09,21930.0
2020-11-03 14:15:00,487.18,487.76,486.65,487.58,18324.0,487.18,487.76,486.65,487.58,18324.0
2020-11-03 14:20:00,487.61,487.7,486.81,487.42,19243.0,487.61,487.7,486.81,487.42,19243.0
2020-11-03 14:25:00,487.47,488.07,486.73,486.77,19202.0,487.47,488.07,486.73,486.77,19202.0
2020-11-03 14:30:00,486.97,488.0,486.26,487.8,11533.0,486.97,488.0,486.26,487.8,11533.0
2020-11-03 14:35:00,487.65,488.43,487.49,487.75,13449.0,487.65,488.43,487.49,487.75,13449.0
2020-11-03 14:40:00,487.82,488.24,487.1,487.83,15143.0,487.82,488.24,487.1,487.83,15143.0
2020-11-03 14:45:00,487.81,488.81,487.25,488.39,22793.0,487.81,488.81,487.25,488.39,22793.0
2020-11-03 14:50:00,488.61,488.73,488.08,488.25,12168.0,488.61,488.73,488.08,488.25,12168.0
2020-11-03 14:55:00,488.09,488.34,487.48,488.34,8650.0,488.09,488.34,487.48,488.34,8650.0
2020-11-03 15:00:00,488.07,488.1,486.66,486.79,12346.0,488.07,488.1,486.66,486.79,12346.0
2020-11-03 15:05:00,486.71,486.99,486.14,486.86,13127.0,486.71,486.99,486.14,486.86,13127.0
2020-11-03 15:10:00,486.76,487.06,486.19,486.48,11643.0,486.76,487.06,486.19,486.48,11643.0
2020-11-03 15:15:00,486.53,486.77,486.19,486.69,11237.0,486.53,486.77,486.19,486.69,11237.0
2020-11-03 15:20:00,486.58,487.79,486.44,486.79,24534.0,486.58,487.79,486.44,486.79,24534.0
2020-11-03 15:25:00,487.04,488.33,486.93,488.31,13701.0,487.04,488.33,486.93,488.31,13701.0
2020-11-03 15:30:00,488.44,489.12,488.04,488.96,22378.0,488.44,489.12,488.04,488.96,22378.0
2020-11-03 15:35:00,488.96,489.66,488.58,489.49,24732.0,488.96,489.66,488.58,489.49,24732.0
2020-11-03 15:40:00,489.4,490.19,488.21,488.59,30159.0,489.4,490.19,488.21,488.59,30159.0
2020-11-03 15:45:00,488.58,489.08,488.16,488.5,26463.0,488.58,489.08,488.16,488.5,26463.0
2020-11-03 15:50:00,488.34,490.17,487.59,490.06,52733.0,488.34,490.17,487.59,490.06,52733.0
2020-11-03 15:55:00,489.95,490.15,486.72,486.81,100622.0,489.95,490.15,486.72,486.81,100622.0
2020-11-04 09:30:00,495.36,504.8,495.36,501.95,276662.0,495.36,504.8,495.36,501.95,276662.0
2020-11-04 09:35:00,502.32,502.42,497.23,497.83,121348.0,502.32,502.42,497.23,497.83,121348.0
2020-11-04 09:40:00,497.84,499.88,496.52,499.13,85102.0,497.84,499.88,496.52,499.13,85102.0
2020-11-04 09:45:00,499.0,499.46,494.85,495.36,78448.0,499.0,499.46,494.85,495.36,78448.0
2020-11-04 09:50:00,495.36,495.92,493.98,494.86,49336.0,495.36,495.92,493.98,494.86,49336.0
2020-11-04 09:55:00,494.71,496.59,494.32,496.59,37644.0,494.71,496.59,494.32,496.59,37644.0
2020-11-04 10:00:00,496.49,499.87,495.73,499.72,73729.0,496.49,499.87,495.73,499.72,73729.0
2020-11-04 10:05:00,499.83,500.02,498.64,499.56,53611.0,499.83,500.02,498.64,499.56,53611.0
2020-11-04 10:10:00,499.56,500.17,499.08,499.89,56466.0,499.56,500.17,499.08,499.89,56466.0
2020-11-04 10:15:00,499.59,501.77,498.72,501.77,88311.0,499.59,501.77,498.72,501.77,88311.0
2020-11-04 10:20:00,501.78,504.5,501.78,504.28,71098.0,501.78,504.5,501.78,504.28,71098.0
2020-11-04 10:25:00,504.15,507.25,504.14,507.08,100447.0,504.15,507.25,504.14,507.08,100447.0
2020-11-04 10:30:00,507.25,507.73,504.69,505.61,64518.0,507.25,507.73,504.69,505.61,64518.0
2020-11-04 10:35:00,505.53,506.0,503.51,504.08,43529.0,505.53,506.0,503.51,504.08,43529.0
2020-11-04 10:40:00,504.0,504.93,503.35,503.45,33759.0,504.0,504.93,503.35,503.45,33759.0
2020-11-04 10:45:00,503.6,504.78,503.49,504.1,42781.0,503.6,504.78,503.49,504.1,42781.0
2020-11-04 10:50:00,504.14,504.34,502.02,503.68,42212.0,504.14,504.34,502.02,503.68,42212.0
2020-11-04 10:55:00,503.52,504.13,502.29,502.52,28410.0,503.52,504.13,502.29,502.52,28410.0
2020-11-04 11:00:00,502.5,503.13,500.25,500.26,26210.0,502.5,503.13,500.25,500.26,26210.0
2020-11-04 11:05:00,500.39,500.73,498.24,498.43,45638.0,500.39,500.73,498.24,498.43,45638.0
2020-11-04 11:10:00,498.42,498.97,496.58,497.1,37312.0,498.42,498.97,496.58,497.1,37312.0
2020-11-04 11:15:00,497.34,499.11,496.92,499.09,18338.0,497.34,499.11,496.92,499.09,18338.0
2020-11-04 11:20:00,499.09,499.85,498.51,499.45,19832.0,499.09,499.85,498.51,499.45,19832.0
2020-11-04 11:25:00,499.62,500.34,499.0,499.94,26184.0,499.62,500.34,499.0,499.94,26184.0
2020-11-04 11:30:00,499.75,500.73,499.69,500.0,18719.0,499.75,500.73,499.69,500.0,18719.0
2020-11-04 11:35:00,500.04,500.78,499.55,500.75,24450.0,500.04,500.78,499.55,500.75,24450.0
2020-11-04 11:40:00,500.77,500.99,499.52,500.74,28140.0,500.77,500.99,499.52,500.74,28140.0
2020-11-04 11:45:00,500.63,501.76,500.46,501.52,37895.0,500.63,501.76,500.46,501.52,37895.0
2020-11-04 11:50:00,501.53,502.4,500.85,501.12,29910.0,501.53,502.4,500.85,501.12,29910.0
2020-11-04 11:55:00,501.18,501.86,500.75,501.22,23609.0,501.18,501.86,500.75,501.22,23609.0
2020-11-04 12:00:00,501.3,501.46,500.28,500.85,16210.0,501.3,501.46,500.28,500.85,16210.0
2020-11-04 12:05:00,500.72,501.18,499.45,500.23,13603.0,500.72,501.18,499.45,500.23,13603.0
2020-11-04 12:10:00,499.94,500.94,499.56,500.45,20639.0,499.94,500.94,499.56,500.45,20639.0
2020-11-04 12:15:00,500.5,501.0,499.61,500.27,18821.0,500.5,501.0,499.61,500.27,18821.0
2020-11-04 12:20:00,499.88,501.09,499.69,500.34,12017.0,499.88,501.09,499.69,500.34,12017.0
2020-11-04 12:25:00,500.55,500.83,499.76,500.42,15632.0,500.55,500.83,499.76,500.42,15632.0
2020-11-04 12:30:00,500.44,501.37,500.35,501.2,18481.0,500.44,501.37,500.35,501.2,18481.0
2020-11-04 12:35:00,501.26,501.4,500.66,500.68,16013.0,501.26,501.4,500.66,500.68,16013.0
2020-11-04 12:40:00,500.82,501.74,500.77,501.52,28121.0,500.82,501.74,500.77,501.52,28121.0
2020-11-04 12:45:00,501.79,501.86,500.75,501.29,20023.0,501.79,501.86,500.75,501.29,20023.0
2020-11-04 12:50:00,501.49,501.6,500.17,500.72,24276.0,501.49,501.6,500.17,500.72,24276.0
2020-11-04 12:55:00,500.72,500.9,499.71,499.8,11323.0,500.72,500.9,499.71,499.8,11323.0
2020-11-04 13:00:00,499.91,500.86,499.6,500.02,32848.0,499.91,500.86,499.6,500.02,32848.0
2020-11-04 13:05:00,500.17,500.5,498.74,498.78,33555.0,500.17,500.5,498.74,498.78,33555.0
2020-11-04 13:10:00,499.0,499.15,497.65,498.17,18218.0,499.0,499.15,497.65,498.17,18218.0
2020-11-04 13:15:00,498.42,499.08,497.69,497.8,17884.0,498.42,499.08,497.69,497.8,17884.0
2020-11-04 13:20:00,497.64,498.13,497.27,498.06,11793.0,497.64,498.13,497.27,498.06,11793.0
2020-11-04 13:25:00,497.96,498.35,497.55,498.03,18134.0,497.96,498.35,497.55,498.03,18134.0
2020-11-04 13:30:00,498.02,498.93,497.34,498.92,18296.0,498.02,498.93,497.34,498.92,18296.0
2020-11-04 13:35:00,498.83,498.98,498.0,498.36,12030.0,498.83,498.98,498.0,498.36,12030.0
2020-11-04 13:40:00,498.55,498.57,496.1,496.54,22420.0,498.55,498.57,496.1,496.54,22420.0
2020-11-04 13:45:00,496.39,496.83,495.46,495.69,31017.0,496.39,496.83,495.46,495.69,31017.0
2020-11-04 13:50:00,495.62,496.3,495.25,496.3,18634.0,495.62,496.3,495.25,496.3,18634.0
2020-11-04 13:55:00,496.29,497.0,495.65,496.2,17537.0,496.29,497.0,495.65,496.2,17537.0
2020-11-04 14:00:00,496.46,497.45,496.2,496.41,16135.0,496.46,497.45,496.2,496.41,16135.0
2020-11-04 14:05:00,496.85,498.35,496.23,498.06,23638.0,496.85,498.35,496.23,498.06,23638.0
2020-11-04 14:10:00,498.31,499.52,498.14,499.2,29018.0,498.31,499.52,498.14,499.2,29018.0
2020-11-04 14:15:00,499.34,499.58,498.63,499.13,21572.0,499.34,499.58,498.63,499.13,21572.0
2020-11-04 14:20:00,499.12,500.6,498.98,500.12,28424.0,499.12,500.6,498.98,500.12,28424.0
2020-11-04 14:25:00,500.24,500.24,498.81,499.1,11079.0,500.24,500.24,498.81,499.1,11079.0
2020-11-04 14:30:00,499.11,499.24,497.75,498.06,18457.0,499.11,499.24,497.75,498.06,18457.0
2020-11-04 14:35:00,498.05,498.83,497.71,498.2,15915.0,498.05,498.83,497.71,498.2,15915.0
2020-11-04 14:40:00,498.2,498.28,496.39,496.5,15476.0,498.2,498.28,496.39,496.5,15476.0
2020-11-04 14:45:00,496.6,498.43,496.4,496.92,21659.0,496.6,498.43,496.4,496.92,21659.0
2020-11-04 14:50:00,497.07,498.0,497.0,497.75,18311.0,497.07,498.0,497.0,497.75,18311.0
2020-11-04 14:55:00,498.0,498.57,497.58,498.01,13132.0,498.0,498.57,497.58,498.01,13132.0
2020-11-04 15:00:00,498.61,499.23,497.01,497.07,15501.0,498.61,499.23,497.01,497.07,15501.0
2020-11-04 15:05:00,496.84,498.7,496.59,498.44,18042.0,496.84,498.7,496.59,498.44,18042.0
2020-11-04 15:10:00,498.25,498.45,497.66,498.14,15420.0,498.25,498.45,497.66,498.14,15420.0
2020-11-04 15:15:00,498.14,498.15,496.2,496.31,17728.0,498.14,498.15,496.2,496.31,17728.0
2020-11-04 15:20:00,496.3,497.69,496.05,497.65,28396.0,496.3,497.69,496.05,497.65,28396.0
2020-11-04 15:25:00,497.6,497.77,495.75,495.85,28153.0,497.6,497.77,495.75,495.85,28153.0
2020-11-04 15:30:00,496.04,496.84,495.31,495.98,26009.0,496.04,496.84,495.31,495.98,26009.0
2020-11-04 15:35:00,495.92,496.74,495.73,496.19,24133.0,495.92,496.74,495.73,496.19,24133.0
2020-11-04 15:40:00,496.22,496.4,495.23,495.59,31470.0,496.22,496.4,495.23,495.59,31470.0
2020-11-04 15:45:00,495.52,496.37,494.75,494.96,54992.0,495.52,496.37,494.75,494.96,54992.0
2020-11-04 15:50:00,494.75,497.8,494.51,497.8,52816.0,494.75,497.8,494.51,497.8,52816.0
2020-11-04 15:55:00,497.52,497.52,495.5,496.96,139235.0,497.52,497.52,495.5,496.96,139235.0
2020-11-05 09:30:00,506.56,509.34,504.3,505.0,195329.0,506.56,509.34,504.3,505.0,195329.0
2020-11-05 09:35:00,505.26,506.99,503.45,504.8,66891.0,505.26,506.99,503.45,504.8,66891.0
2020-11-05 09:40:00,504.99,508.0,504.0,507.06,50851.0,504.99,508.0,504.0,507.06,50851.0
2020-11-05 09:45:00,506.81,508.2,506.0,507.5,33657.0,506.81,508.2,506.0,507.5,33657.0
2020-11-05 09:50:00,507.76,511.72,507.76,510.65,101160.0,507.76,511.72,507.76,510.65,101160.0
2020-11-05 09:55:00,510.78,512.1,510.1,511.43,49921.0,510.78,512.1,510.1,511.43,49921.0
2020-11-05 10:00:00,511.37,512.2,510.0,512.0,61591.0,511.37,512.2,510.0,512.0,61591.0
2020-11-05 10:05:00,511.82,512.5,510.72,511.05,44101.0,511.82,512.5,510.72,511.05,44101.0
2020-11-05 10:10:00,511.15,511.16,507.55,507.78,54557.0,511.15,511.16,507.55,507.78,54557.0
2020-11-05 10:15:00,508.05,511.15,508.05,510.75,46201.0,508.05,511.15,508.05,510.75,46201.0
2020-11-05 10:20:00,510.52,511.22,509.52,509.73,26312.0,510.52,511.22,509.52,509.73,26312.0
2020-11-05 10:25:00,509.69,510.51,508.06,508.68,40814.0,509.69,510.51,508.06,508.68,40814.0
2020-11-05 10:30:00,508.63,509.97,507.66,509.43,31994.0,508.63,509.97,507.66,509.43,31994.0
2020-11-05 10:35:00,509.31,511.08,508.98,509.99,46445.0,509.31,511.08,508.98,509.99,46445.0
2020-11-05 10:40:00,509.84,511.24,509.61,510.09,16276.0,509.84,511.24,509.61,510.09,16276.0
2020-11-05 10:45:00,510.5,511.98,509.11,511.86,38414.0,510.5,511.98,509.11,511.86,38414.0
2020-11-05 10:50:00,511.83,512.38,511.0,511.43,45936.0,511.83,512.38,511.0,511.43,45936.0
2020-11-05 10:55:00,511.22,511.84,510.26,511.84,18080.0,511.22,511.84,510.26,511.84,18080.0
2020-11-05 11:00:00,511.73,511.99,510.5,510.9,22315.0,511.73,511.99,510.5,510.9,22315.0
2020-11-05 11:05:00,510.74,511.48,510.59,510.78,14023.0,510.74,511.48,510.59,510.78,14023.0
2020-11-05 11:10:00,510.57,511.95,510.35,511.6,24223.0,510.57,511.95,510.35,511.6,24223.0
2020-11-05 11:15:00,511.55,511.81,511.16,511.37,16551.0,511.55,511.81,511.16,511.37,16551.0
2020-11-05 11:20:00,511.42,512.12,510.68,511.88,25658.0,511.42,512.12,510.68,511.88,25658.0
2020-11-05 11:25:00,511.95,513.25,511.83,513.15,40092.0,511.95,513.25,511.83,513.15,40092.0
2020-11-05 11:30:00,513.33,513.79,512.45,513.46,21346.0,513.33,513.79,512.45,513.46,21346.0
2020-11-05 11:35:00,513.36,513.66,512.0,512.38,31654.0,513.36,513.66,512.0,512.38,31654.0
2020-11-05 11:40:00,512.22,512.5,511.65,511.91,22956.0,512.22,512.5,511.65,511.91,22956.0
2020-11-05 11:45:00,512.17,513.25,512.01,512.63,21127.0,512.17,513.25,512.01,512.63,21127.0
2020-11-05 11:50:00,512.69,512.98,511.74,512.06,16029.0,512.69,512.98,511.74,512.06,16029.0
2020-11-05 11:55:00,512.34,512.34,511.0,511.23,30701.0,512.34,512.34,511.0,511.23,30701.0
2020-11-05 12:00:00,511.22,511.87,511.05,511.3,16566.0,511.22,511.87,511.05,511.3,16566.0
2020-11-05 12:05:00,511.28,511.66,510.42,511.14,24841.0,511.28,511.66,510.42,511.14,24841.0
2020-11-05 12:10:00,511.41,511.79,510.96,511.17,8966.0,511.41,511.79,510.96,511.17,8966.0
2020-11-05 12:15:00,511.09,511.55,510.37,510.64,11152.0,511.09,511.55,510.37,510.64,11152.0
2020-11-05 12:20:00,510.62,510.64,509.24,510.18,28110.0,510.62,510.64,509.24,510.18,28110.0
2020-11-05 12:25:00,510.29,510.43,509.72,509.95,11271.0,510.29,510.43,509.72,509.95,11271.0
2020-11-05 12:30:00,510.11,510.11,509.26,509.67,20961.0,510.11,510.11,509.26,509.67,20961.0
2020-11-05 12:35:00,509.81,510.72,509.66,510.14,18188.0,509.81,510.72,509.66,510.14,18188.0
2020-11-05 12:40:00,510.08,510.18,508.62,508.81,23305.0,510.08,510.18,508.62,508.81,23305.0
2020-11-05 12:45:00,508.8,510.0,508.8,510.0,19644.0,508.8,510.0,508.8,510.0,19644.0
2020-11-05 12:50:00,510.05,511.05,510.05,510.85,16488.0,510.05,511.05,510.05,510.85,16488.0
2020-11-05 12:55:00,510.71,511.36,510.25,510.87,9477.0,510.71,511.36,510.25,510.87,9477.0
2020-11-05 13:00:00,511.06,512.0,511.06,512.0,13186.0,511.06,512.0,511.06,512.0,13186.0
2020-11-05 13:05:00,511.77,512.0,511.09,511.61,11861.0,511.77,512.0,511.09,511.61,11861.0
2020-11-05 13:10:00,511.68,511.95,511.25,511.57,15296.0,511.68,511.95,511.25,511.57,15296.0
2020-11-05 13:15:00,511.58,512.25,511.11,512.25,12756.0,511.58,512.25,511.11,512.25,12756.0
2020-11-05 13:20:00,512.27,512.36,511.74,512.0,8260.0,512.27,512.36,511.74,512.0,8260.0
2020-11-05 13:25:00,512.15,512.16,511.53,511.72,5614.0,512.15,512.16,511.53,511.72,5614.0
2020-11-05 13:30:00,511.83,511.95,511.22,511.3,8840.0,511.83,511.95,511.22,511.3,8840.0
2020-11-05 13:35:00,511.49,512.55,511.45,511.85,10363.0,511.49,512.55,511.45,511.85,10363.0
2020-11-05 13:40:00,511.87,512.96,511.66,512.83,17548.0,511.87,512.96,511.66,512.83,17548.0
2020-11-05 13:45:00,512.88,513.6,512.88,513.6,18447.0,512.88,513.6,512.88,513.6,18447.0
2020-11-05 13:50:00,513.45,514.48,512.96,514.07,23888.0,513.45,514.48,512.96,514.07,23888.0
2020-11-05 13:55:00,514.03,514.97,514.02,514.92,21381.0,514.03,514.97,514.02,514.92,21381.0
2020-11-05 14:00:00,514.89,516.25,514.88,515.39,47721.0,514.89,516.25,514.88,515.39,47721.0
2020-11-05 14:05:00,515.38,515.45,514.15,514.83,24387.0,515.38,515.45,514.15,514.83,24387.0
2020-11-05 14:10:00,514.79,515.0,514.0,514.42,12240.0,514.79,515.0,514.0,514.42,12240.0
2020-11-05 14:15:00,514.42,515.25,514.15,515.25,14770.0,514.42,515.25,514.15,515.25,14770.0
2020-11-05 14:20:00,515.25,515.85,515.06,515.75,11354.0,515.25,515.85,515.06,515.75,11354.0
2020-11-05 14:25:00,515.75,516.99,515.5,516.85,31910.0,515.75,516.99,515.5,516.85,31910.0
2020-11-05 14:30:00,516.94,517.88,516.66,517.84,33473.0,516.94,517.88,516.66,517.84,33473.0
2020-11-05 14:35:00,517.95,518.08,517.0,517.57,40762.0,517.95,518.08,517.0,517.57,40762.0
2020-11-05 14:40:00,517.42,518.5,517.38,518.17,32823.0,517.42,518.5,517.38,518.17,32823.0
2020-11-05 14:45:00,518.22,518.68,517.69,517.88,28323.0,518.22,518.68,517.69,517.88,28323.0
2020-11-05 14:50:00,517.78,518.42,517.2,518.24,32263.0,517.78,518.42,517.2,518.24,32263.0
2020-11-05 14:55:00,518.3,518.74,517.58,518.35,29287.0,518.3,518.74,517.58,518.35,29287.0
2020-11-05 15:00:00,518.22,518.38,517.05,517.11,45403.0,518.22,518.38,517.05,517.11,45403.0
2020-11-05 15:05:00,517.19,517.62,517.01,517.3,18549.0,517.19,517.62,517.01,517.3,18549.0
2020-11-05 15:10:00,517.26,517.6,516.29,517.45,30352.0,517.26,517.6,516.29,517.45,30352.0
2020-11-05 15:15:00,517.6,518.13,516.8,516.97,27426.0,517.6,518.13,516.8,516.97,27426.0
2020-11-05 15:20:00,516.83,517.19,516.37,516.62,23928.0,516.83,517.19,516.37,516.62,23928.0
2020-11-05 15:25:00,516.57,517.22,515.83,517.16,45826.0,516.57,517.22,515.83,517.16,45826.0
2020-11-05 15:30:00,517.16,517.2,515.01,515.55,37788.0,517.16,517.2,515.01,515.55,37788.0
2020-11-05 15:35:00,515.36,515.83,514.49,514.95,44123.0,515.36,515.83,514.49,514.95,44123.0
2020-11-05 15:40:00,515.02,515.42,514.26,514.26,48498.0,515.02,515.42,514.26,514.26,48498.0
2020-11-05 15:45:00,514.15,514.15,512.5,513.01,53344.0,514.15,514.15,512.5,513.01,53344.0
2020-11-05 15:50:00,513.01,514.37,512.43,513.2,82425.0,513.01,514.37,512.43,513.2,82425.0
2020-11-05 15:55:00,513.48,514.22,512.28,513.65,153232.0,513.48,514.22,512.28,513.65,153232.0
2020-11-06 09:30:00,515.76,515.76,508.48,509.99,188630.0,515.76,515.76,508.48,509.99,188630.0
2020-11-06 09:35:00,510.49,510.7,507.33,507.84,66904.0,510.49,510.7,507.33,507.84,66904.0
2020-11-06 09:40:00,507.5,508.94,506.01,507.85,43278.0,507.5,508.94,506.01,507.85,43278.0
2020-11-06 09:45:00,507.84,509.39,506.51,509.37,49298.0,507.84,509.39,506.51,509.37,49298.0
2020-11-06 09:50:00,508.63,508.7,506.36,506.81,41075.0,508.63,508.7,506.36,506.81,41075.0
2020-11-06 09:55:00,506.89,507.06,502.73,504.0,67507.0,506.89,507.06,502.73,504.0,67507.0
2020-11-06 10:00:00,503.66,505.0,502.76,502.82,56338.0,503.66,505.0,502.76,502.82,56338.0
2020-11-06 10:05:00,503.02,504.85,502.51,504.66,64165.0,503.02,504.85,502.51,504.66,64165.0
2020-11-06 10:10:00,504.64,505.13,504.28,504.8,38132.0,504.64,505.13,504.28,504.8,38132.0
2020-11-06 10:15:00,504.82,507.49,504.6,507.3,29719.0,504.82,507.49,504.6,507.3,29719.0
2020-11-06 10:20:00,507.3,508.06,506.42,507.41,20592.0,507.3,508.06,506.42,507.41,20592.0
2020-11-06 10:25:00,507.3,509.23,507.3,508.53,21711.0,507.3,509.23,507.3,508.53,21711.0
2020-11-06 10:30:00,508.45,509.27,507.75,508.29,20672.0,508.45,509.27,507.75,508.29,20672.0
2020-11-06 10:35:00,508.16,508.61,506.7,507.2,21988.0,508.16,508.61,506.7,507.2,21988.0
2020-11-06 10:40:00,507.35,507.65,506.5,507.41,13623.0,507.35,507.65,506.5,507.41,13623.0
2020-11-06 10:45:00,507.13,507.65,505.68,505.83,24286.0,507.13,507.65,505.68,505.83,24286.0
2020-11-06 10:50:00,506.12,507.25,505.63,506.3,23098.0,506.12,507.25,505.63,506.3,23098.0
2020-11-06 10:55:00,506.12,506.16,502.8,503.23,43259.0,506.12,506.16,502.8,503.23,43259.0
2020-11-06 11:00:00,503.28,505.77,502.85,505.72,18944.0,503.28,505.77,502.85,505.72,18944.0
2020-11-06 11:05:00,505.72,507.3,505.59,507.3,12203.0,505.72,507.3,505.59,507.3,12203.0
2020-11-06 11:10:00,507.31,507.61,506.26,506.55,19701.0,507.31,507.61,506.26,506.55,19701.0
2020-11-06 11:15:00,506.42,507.98,506.02,507.55,10833.0,506.42,507.98,506.02,507.55,10833.0
2020-11-06 11:20:00,507.58,508.22,506.72,508.16,11124.0,507.58,508.22,506.72,508.16,11124.0
2020-11-06 11:25:00,508.19,509.35,508.19,509.31,21492.0,508.19,509.35,508.19,509.31,21492.0
2020-11-06 11:30:00,509.32,509.51,508.27,509.41,19299.0,509.32,509.51,508.27,509.41,19299.0
2020-11-06 11:35:00,509.47,510.53,509.47,510.22,15491.0,509.47,510.53,509.47,510.22,15491.0
2020-11-06 11:40:00,510.22,510.8,509.82,510.62,12847.0,510.22,510.8,509.82,510.62,12847.0
2020-11-06 11:45:00,510.73,511.01,509.77,510.09,15682.0,510.73,511.01,509.77,510.09,15682.0
2020-11-06 11:50:00,510.0,510.75,509.64,510.01,8760.0,510.0,510.75,509.64,510.01,8760.0
2020-11-06 11:55:00,509.9,510.36,508.98,510.29,9932.0,509.9,510.36,508.98,510.29,9932.0
2020-11-06 12:00:00,510.45,511.0,510.3,510.83,11783.0,510.45,511.0,510.3,510.83,11783.0
2020-11-06 12:05:00,510.69,511.25,510.51,511.23,14985.0,510.69,511.25,510.51,511.23,14985.0
2020-11-06 12:10:00,511.21,512.14,510.59,510.81,13917.0,511.21,512.14,510.59,510.81,13917.0
2020-11-06 12:15:00,510.98,510.98,510.13,510.59,10233.0,510.98,510.98,510.13,510.59,10233.0
2020-11-06 12:20:00,510.87,511.38,509.79,510.89,13489.0,510.87,511.38,509.79,510.89,13489.0
2020-11-06 12:25:00,511.03,511.6,510.4,510.65,11314.0,511.03,511.6,510.4,510.65,11314.0
2020-11-06 12:30:00,510.78,512.03,510.78,511.65,10668.0,510.78,512.03,510.78,511.65,10668.0
2020-11-06 12:35:00,511.51,511.62,510.58,510.94,8660.0,511.51,511.62,510.58,510.94,8660.0
2020-11-06 12:40:00,511.3,511.66,510.95,511.66,6549.0,511.3,511.66,510.95,511.66,6549.0
2020-11-06 12:45:00,511.45,512.08,510.92,512.0,8537.0,511.45,512.08,510.92,512.0,8537.0
2020-11-06 12:50:00,511.99,512.65,511.97,512.49,12580.0,511.99,512.65,511.97,512.49,12580.0
2020-11-06 12:55:00,512.5,513.5,512.49,513.26,19925.0,512.5,513.5,512.49,513.26,19925.0
2020-11-06 13:00:00,513.22,514.78,513.0,514.65,19151.0,513.22,514.78,513.0,514.65,19151.0
2020-11-06 13:05:00,514.61,514.68,513.94,514.46,19403.0,514.61,514.68,513.94,514.46,19403.0
2020-11-06 13:10:00,514.27,514.77,514.1,514.5,13698.0,514.27,514.77,514.1,514.5,13698.0
2020-11-06 13:15:00,514.57,514.75,513.26,513.26,9815.0,514.57,514.75,513.26,513.26,9815.0
2020-11-06 13:20:00,513.27,513.41,512.62,512.98,29182.0,513.27,513.41,512.62,512.98,29182.0
2020-11-06 13:25:00,513.31,513.94,513.2,513.5,10030.0,513.31,513.94,513.2,513.5,10030.0
2020-11-06 13:30:00,513.59,513.84,513.25,513.44,7306.0,513.59,513.84,513.25,513.44,7306.0
2020-11-06 13:35:00,513.8,514.0,512.74,512.74,9458.0,513.8,514.0,512.74,512.74,9458.0
2020-11-06 13:40:00,512.98,513.32,512.58,512.72,7329.0,512.98,513.32,512.58,512.72,7329.0
2020-11-06 13:45:00,513.0,513.2,511.77,512.15,15930.0,513.0,513.2,511.77,512.15,15930.0
2020-11-06 13:50:00,512.28,512.68,511.41,512.68,19589.0,512.28,512.68,511.41,512.68,19589.0
2020-11-06 13:55:00,512.64,513.29,512.47,513.03,11744.0,512.64,513.29,512.47,513.03,11744.0
2020-11-06 14:00:00,512.99,513.99,512.98,513.89,9251.0,512.99,513.99,512.98,513.89,9251.0
2020-11-06 14:05:00,513.69,514.35,513.64,513.81,15560.0,513.69,514.35,513.64,513.81,15560.0
2020-11-06 14:10:00,513.77,514.66,513.61,514.52,7344.0,513.77,514.66,513.61,514.52,7344.0
2020-11-06 14:15:00,514.48,514.72,514.09,514.27,13294.0,514.48,514.72,514.09,514.27,13294.0
2020-11-06 14:20:00,514.23,514.23,513.17,513.17,26367.0,514.23,514.23,513.17,513.17,26367.0
2020-11-06 14:25:00,513.08,513.29,512.52,512.86,19249.0,513.08,513.29,512.52,512.86,19249.0
2020-11-06 14:30:00,512.73,513.3,512.73,513.23,14823.0,512.73,513.3,512.73,513.23,14823.0
2020-11-06 14:35:00,513.36,514.0,513.15,513.15,12200.0,513.36,514.0,513.15,513.15,12200.0
2020-11-06 14:40:00,513.03,513.65,512.25,512.28,11222.0,513.03,513.65,512.25,512.28,11222.0
2020-11-06 14:45:00,512.33,512.46,511.56,511.74,18415.0,512.33,512.46,511.56,511.74,18415.0
2020-11-06 14:50:00,511.61,512.53,511.05,511.05,11718.0,511.61,512.53,511.05,511.05,11718.0
2020-11-06 14:55:00,511.31,511.53,510.81,511.53,8378.0,511.31,511.53,510.81,511.53,8378.0
2020-11-06 15:00:00,511.47,511.47,510.17,510.63,13406.0,511.47,511.47,510.17,510.63,13406.0
2020-11-06 15:05:00,510.61,511.33,510.15,511.13,15856.0,510.61,511.33,510.15,511.13,15856.0
2020-11-06 15:10:00,510.97,512.3,510.56,512.3,18702.0,510.97,512.3,510.56,512.3,18702.0
2020-11-06 15:15:00,512.14,512.71,510.99,511.01,21479.0,512.14,512.71,510.99,511.01,21479.0
2020-11-06 15:20:00,511.12,511.2,509.92,510.34,29007.0,511.12,511.2,509.92,510.34,29007.0
2020-11-06 15:25:00,510.22,511.43,510.2,511.03,11164.0,510.22,511.43,510.2,511.03,11164.0
2020-11-06 15:30:00,510.96,512.1,510.96,511.57,12839.0,510.96,512.1,510.96,511.57,12839.0
2020-11-06 15:35:00,511.54,511.95,510.96,511.57,16545.0,511.54,511.95,510.96,511.57,16545.0
2020-11-06 15:40:00,511.76,513.29,511.62,513.28,38030.0,511.76,513.29,511.62,513.28,38030.0
2020-11-06 15:45:00,513.29,514.25,512.94,514.0,37226.0,513.29,514.25,512.94,514.0,37226.0
2020-11-06 15:50:00,514.2,514.99,513.41,514.76,60067.0,514.2,514.99,513.41,514.76,60067.0
2020-11-06 15:55:00,514.64,515.21,514.09,514.86,131083.0,514.64,515.21,514.09,514.86,131083.0
2020-11-09 09:30:00,485.81,486.0,468.26,468.33,547749.0,485.81,486.0,468.26,468.33,547749.0
2020-11-09 09:35:00,468.92,479.99,467.26,476.59,268627.0,468.92,479.99,467.26,476.59,268627.0
2020-11-09 09:40:00,476.67,476.9,469.26,475.64,243685.0,476.67,476.9,469.26,475.64,243685.0
2020-11-09 09:45:00,475.94,477.99,474.81,477.78,145664.0,475.94,477.99,474.81,477.78,145664.0
2020-11-09 09:50:00,477.56,478.17,475.22,476.2,124666.0,477.56,478.17,475.22,476.2,124666.0
2020-11-09 09:55:00,475.69,478.54,475.25,478.21,170032.0,475.69,478.54,475.25,478.21,170032.0
2020-11-09 10:00:00,478.4,482.98,478.0,482.68,161462.0,478.4,482.98,478.0,482.68,161462.0
2020-11-09 10:05:00,482.56,487.0,482.26,485.26,156792.0,482.56,487.0,482.26,485.26,156792.0
2020-11-09 10:10:00,485.13,486.35,483.0,486.26,86713.0,485.13,486.35,483.0,486.26,86713.0
2020-11-09 10:15:00,486.36,490.05,486.03,489.88,109130.0,486.36,490.05,486.03,489.88,109130.0
2020-11-09 10:20:00,489.96,491.41,489.49,490.67,100330.0,489.96,491.41,489.49,490.67,100330.0
2020-11-09 10:25:00,490.8,493.77,490.61,493.73,80028.0,490.8,493.77,490.61,493.73,80028.0
2020-11-09 10:30:00,493.89,495.85,492.2,495.42,67453.0,493.89,495.85,492.2,495.42,67453.0
2020-11-09 10:35:00,495.36,495.36,490.06,491.24,96419.0,495.36,495.36,490.06,491.24,96419.0
2020-11-09 10:40:00,491.63,493.93,490.5,492.32,66319.0,491.63,493.93,490.5,492.32,66319.0
2020-11-09 10:45:00,492.22,492.69,489.62,489.62,51814.0,492.22,492.69,489.62,489.62,51814.0
2020-11-09 10:50:00,489.5,489.5,484.74,488.36,107260.0,489.5,489.5,484.74,488.36,107260.0
2020-11-09 10:55:00,488.36,489.44,486.78,488.54,64119.0,488.36,489.44,486.78,488.54,64119.0
2020-11-09 11:00:00,488.17,489.47,486.84,487.51,46210.0,488.17,489.47,486.84,487.51,46210.0
2020-11-09 11:05:00,487.77,490.65,487.0,490.06,67626.0,487.77,490.65,487.0,490.06,67626.0
2020-11-09 11:10:00,489.99,490.0,486.54,487.97,34783.0,489.99,490.0,486.54,487.97,34783.0
2020-11-09 11:15:00,487.33,490.0,486.94,490.0,40083.0,487.33,490.0,486.94,490.0,40083.0
2020-11-09 11:20:00,489.99,490.53,488.29,489.9,31371.0,489.99,490.53,488.29,489.9,31371.0
2020-11-09 11:25:00,490.18,491.39,489.04,490.88,50598.0,490.18,491.39,489.04,490.88,50598.0
2020-11-09 11:30:00,490.98,491.14,490.01,491.14,24002.0,490.98,491.14,490.01,491.14,24002.0
2020-11-09 11:35:00,491.14,492.28,490.25,492.16,38882.0,491.14,492.28,490.25,492.16,38882.0
2020-11-09 11:40:00,492.12,492.13,489.0,489.71,28095.0,492.12,492.13,489.0,489.71,28095.0
2020-11-09 11:45:00,489.67,489.82,486.5,486.64,36705.0,489.67,489.82,486.5,486.64,36705.0
2020-11-09 11:50:00,486.88,486.98,486.01,486.3,51657.0,486.88,486.98,486.01,486.3,51657.0
2020-11-09 11:55:00,486.48,486.48,485.5,486.15,32394.0,486.48,486.48,485.5,486.15,32394.0
2020-11-09 12:00:00,486.23,486.72,485.0,486.0,60118.0,486.23,486.72,485.0,486.0,60118.0
2020-11-09 12:05:00,486.13,486.98,485.25,485.8,48514.0,486.13,486.98,485.25,485.8,48514.0
2020-11-09 12:10:00,485.44,486.09,485.0,485.24,47545.0,485.44,486.09,485.0,485.24,47545.0
2020-11-09 12:15:00,485.22,486.02,485.01,485.08,33322.0,485.22,486.02,485.01,485.08,33322.0
2020-11-09 12:20:00,485.0,486.34,485.0,485.93,28773.0,485.0,486.34,485.0,485.93,28773.0
2020-11-09 12:25:00,485.93,486.28,485.25,485.62,26940.0,485.93,486.28,485.25,485.62,26940.0
2020-11-09 12:30:00,486.15,486.15,485.0,485.02,29216.0,486.15,486.15,485.0,485.02,29216.0
2020-11-09 12:35:00,485.0,485.63,484.5,484.55,88210.0,485.0,485.63,484.5,484.55,88210.0
2020-11-09 12:40:00,484.56,485.46,484.37,484.71,29457.0,484.56,485.46,484.37,484.71,29457.0
2020-11-09 12:45:00,484.65,485.29,484.0,484.8,38819.0,484.65,485.29,484.0,484.8,38819.0
2020-11-09 12:50:00,484.88,485.25,484.02,484.23,21811.0,484.88,485.25,484.02,484.23,21811.0
2020-11-09 12:55:00,484.06,484.78,483.54,484.52,56321.0,484.06,484.78,483.54,484.52,56321.0
2020-11-09 13:00:00,484.42,485.9,483.67,484.02,35346.0,484.42,485.9,483.67,484.02,35346.0
2020-11-09 13:05:00,484.06,484.23,483.43,483.89,32271.0,484.06,484.23,483.43,483.89,32271.0
2020-11-09 13:10:00,483.79,484.43,482.63,482.89,31127.0,483.79,484.43,482.63,482.89,31127.0
2020-11-09 13:15:00,482.88,482.98,481.6,481.78,41732.0,482.88,482.98,481.6,481.78,41732.0
2020-11-09 13:20:00,481.79,482.67,481.5,482.13,54005.0,481.79,482.67,481.5,482.13,54005.0
2020-11-09 13:25:00,482.22,482.35,481.36,481.71,37635.0,482.22,482.35,481.36,481.71,37635.0
2020-11-09 13:30:00,481.87,482.74,481.59,482.57,27081.0,481.87,482.74,481.59,482.57,27081.0
2020-11-09 13:35:00,482.4,483.63,482.4,483.4,29617.0,482.4,483.63,482.4,483.4,29617.0
2020-11-09 13:40:00,483.4,483.4,481.75,482.15,38851.0,483.4,483.4,481.75,482.15,38851.0
2020-11-09 13:45:00,482.13,483.35,481.93,482.85,20998.0,482.13,483.35,481.93,482.85,20998.0
2020-11-09 13:50:00,482.64,483.15,481.76,481.92,19444.0,482.64,483.15,481.76,481.92,19444.0
2020-11-09 13:55:00,481.88,482.54,481.58,481.86,33802.0,481.88,482.54,481.58,481.86,33802.0
2020-11-09 14:00:00,482.03,482.18,481.1,481.1,27190.0,482.03,482.18,481.1,481.1,27190.0
2020-11-09 14:05:00,481.04,482.0,480.53,481.28,22656.0,481.04,482.0,480.53,481.28,22656.0
2020-11-09 14:10:00,481.48,481.66,480.55,480.66,23561.0,481.48,481.66,480.55,480.66,23561.0
2020-11-09 14:15:00,480.55,480.69,480.0,480.05,33678.0,480.55,480.69,480.0,480.05,33678.0
2020-11-09 14:20:00,480.08,480.57,479.55,479.72,56218.0,480.08,480.57,479.55,479.72,56218.0
2020-11-09 14:25:00,479.35,480.33,479.12,479.3,23975.0,479.35,480.33,479.12,479.3,23975.0
2020-11-09 14:30:00,479.3,479.37,478.17,478.78,37617.0,479.3,479.37,478.17,478.78,37617.0
2020-11-09 14:35:00,478.72,480.23,478.56,479.62,33920.0,478.72,480.23,478.56,479.62,33920.0
2020-11-09 14:40:00,479.52,481.35,479.0,481.21,45308.0,479.52,481.35,479.0,481.21,45308.0
2020-11-09 14:45:00,481.1,481.1,479.62,479.93,37631.0,481.1,481.1,479.62,479.93,37631.0
2020-11-09 14:50:00,479.77,479.91,478.73,479.07,30703.0,479.77,479.91,478.73,479.07,30703.0
2020-11-09 14:55:00,479.25,479.87,477.44,477.78,43922.0,479.25,479.87,477.44,477.78,43922.0
2020-11-09 15:00:00,477.5,478.95,477.46,478.92,46896.0,477.5,478.95,477.46,478.92,46896.0
2020-11-09 15:05:00,478.89,479.37,477.63,478.27,52972.0,478.89,479.37,477.63,478.27,52972.0
2020-11-09 15:10:00,478.18,478.36,477.5,478.26,34219.0,478.18,478.36,477.5,478.26,34219.0
2020-11-09 15:15:00,478.29,478.58,477.5,477.74,41415.0,478.29,478.58,477.5,477.74,41415.0
2020-11-09 15:20:00,477.74,477.74,477.0,477.25,58652.0,477.74,477.74,477.0,477.25,58652.0
2020-11-09 15:25:00,477.28,477.3,475.94,476.31,54415.0,477.28,477.3,475.94,476.31,54415.0
2020-11-09 15:30:00,476.54,477.51,476.01,476.11,55038.0,476.54,477.51,476.01,476.11,55038.0
2020-11-09 15:35:00,476.1,476.61,475.83,476.34,59104.0,476.1,476.61,475.83,476.34,59104.0
2020-11-09 15:40:00,476.27,476.48,475.25,475.8,86043.0,476.27,476.48,475.25,475.8,86043.0
2020-11-09 15:45:00,475.85,476.06,473.76,473.96,159039.0,475.85,476.06,473.76,473.96,159039.0
2020-11-09 15:50:00,473.88,474.29,472.33,472.84,166075.0,473.88,474.29,472.33,472.84,166075.0
2020-11-09 15:55:00,472.89,472.91,470.29,470.65,270360.0,472.89,472.91,470.29,470.65,270360.0
2020-11-10 09:30:00,471.05,471.06,465.67,469.24,443737.0,471.05,471.06,465.67,469.24,443737.0
2020-11-10 09:35:00,469.44,474.0,468.79,470.45,163516.0,469.44,474.0,468.79,470.45,163516.0
2020-11-10 09:40:00,470.49,470.55,465.32,465.39,130553.0,470.49,470.55,465.32,465.39,130553.0
2020-11-10 09:45:00,465.43,466.92,463.41,466.79,121557.0,465.43,466.92,463.41,466.79,121557.0
2020-11-10 09:50:00,466.68,467.12,464.42,465.37,86388.0,466.68,467.12,464.42,465.37,86388.0
2020-11-10 09:55:00,465.29,468.52,465.09,467.93,211790.0,465.29,468.52,465.09,467.93,211790.0
2020-11-10 10:00:00,467.77,473.34,467.01,473.19,116531.0,467.77,473.34,467.01,473.19,116531.0
2020-11-10 10:05:00,473.36,473.53,470.65,472.29,115286.0,473.36,473.53,470.65,472.29,115286.0
2020-11-10 10:10:00,472.13,472.97,469.57,470.0,87617.0,472.13,472.97,469.57,470.0,87617.0
2020-11-10 10:15:00,469.96,475.26,469.62,474.44,103774.0,469.96,475.26,469.62,474.44,103774.0
2020-11-10 10:20:00,474.16,475.24,471.38,471.44,85435.0,474.16,475.24,471.38,471.44,85435.0
2020-11-10 10:25:00,471.36,471.99,469.0,469.98,67234.0,471.36,471.99,469.0,469.98,67234.0
2020-11-10 10:30:00,470.0,471.43,469.5,470.42,91825.0,470.0,471.43,469.5,470.42,91825.0
2020-11-10 10:35:00,470.23,471.26,469.0,469.96,69583.0,470.23,471.26,469.0,469.96,69583.0
2020-11-10 10:40:00,470.04,471.07,469.14,470.22,59650.0,470.04,471.07,469.14,470.22,59650.0
2020-11-10 10:45:00,470.44,474.17,469.95,474.0,121080.0,470.44,474.17,469.95,474.0,121080.0
2020-11-10 10:50:00,473.68,474.87,472.5,474.4,50311.0,473.68,474.87,472.5,474.4,50311.0
2020-11-10 10:55:00,474.43,475.0,472.69,473.83,53058.0,474.43,475.0,472.69,473.83,53058.0
2020-11-10 11:00:00,473.98,476.37,473.29,476.25,67263.0,473.98,476.37,473.29,476.25,67263.0
2020-11-10 11:05:00,476.21,479.07,475.12,479.01,101362.0,476.21,479.07,475.12,479.01,101362.0
2020-11-10 11:10:00,478.88,479.48,476.52,476.68,77478.0,478.88,479.48,476.52,476.68,77478.0
2020-11-10 11:15:00,476.74,476.8,474.97,476.23,43753.0,476.74,476.8,474.97,476.23,43753.0
2020-11-10 11:20:00,476.09,477.55,475.94,477.32,34475.0,476.09,477.55,475.94,477.32,34475.0
2020-11-10 11:25:00,477.5,481.85,477.5,481.67,54518.0,477.5,481.85,477.5,481.67,54518.0
2020-11-10 11:30:00,481.59,482.38,480.69,481.28,72493.0,481.59,482.38,480.69,481.28,72493.0
2020-11-10 11:35:00,481.22,481.81,480.37,481.61,52655.0,481.22,481.81,480.37,481.61,52655.0
2020-11-10 11:40:00,481.64,484.01,481.5,482.95,87297.0,481.64,484.01,481.5,482.95,87297.0
2020-11-10 11:45:00,483.22,483.53,481.77,482.38,43245.0,483.22,483.53,481.77,482.38,43245.0
2020-11-10 11:50:00,482.19,482.68,481.14,481.33,44732.0,482.19,482.68,481.14,481.33,44732.0
2020-11-10 11:55:00,481.23,481.35,478.37,478.63,53172.0,481.23,481.35,478.37,478.63,53172.0
2020-11-10 12:00:00,478.55,481.22,478.38,480.83,45723.0,478.55,481.22,478.38,480.83,45723.0
2020-11-10 12:05:00,480.71,481.98,479.57,481.0,42492.0,480.71,481.98,479.57,481.0,42492.0
2020-11-10 12:10:00,480.68,481.79,480.23,480.28,28121.0,480.68,481.79,480.23,480.28,28121.0
2020-11-10 12:15:00,480.29,480.5,479.16,480.11,26857.0,480.29,480.5,479.16,480.11,26857.0
2020-11-10 12:20:00,479.97,480.23,478.92,479.26,19411.0,479.97,480.23,478.92,479.26,19411.0
2020-11-10 12:25:00,479.4,479.49,476.8,477.21,42461.0,479.4,479.49,476.8,477.21,42461.0
2020-11-10 12:30:00,477.48,478.67,477.39,477.96,23506.0,477.48,478.67,477.39,477.96,23506.0
2020-11-10 12:35:00,477.79,478.51,476.71,478.25,34746.0,477.79,478.51,476.71,478.25,34746.0
2020-11-10 12:40:00,478.25,479.9,478.25,479.84,29345.0,478.25,479.9,478.25,479.84,29345.0
2020-11-10 12:45:00,479.81,481.09,479.5,480.08,34264.0,479.81,481.09,479.5,480.08,34264.0
2020-11-10 12:50:00,479.96,480.13,478.73,479.42,24786.0,479.96,480.13,478.73,479.42,24786.0
2020-11-10 12:55:00,479.54,480.28,479.27,479.45,27311.0,479.54,480.28,479.27,479.45,27311.0
2020-11-10 13:00:00,479.6,482.41,479.46,482.41,43552.0,479.6,482.41,479.46,482.41,43552.0
2020-11-10 13:05:00,482.38,482.56,481.08,481.94,49307.0,482.38,482.56,481.08,481.94,49307.0
2020-11-10 13:10:00,481.87,482.43,481.58,482.1,40978.0,481.87,482.43,481.58,482.1,40978.0
2020-11-10 13:15:00,482.02,482.17,480.74,481.57,24820.0,482.02,482.17,480.74,481.57,24820.0
2020-11-10 13:20:00,481.38,481.53,480.18,480.41,55037.0,481.38,481.53,480.18,480.41,55037.0
2020-11-10 13:25:00,480.42,480.54,479.78,480.07,36822.0,480.42,480.54,479.78,480.07,36822.0
2020-11-10 13:30:00,479.86,480.15,478.38,478.61,38293.0,479.86,480.15,478.38,478.61,38293.0
2020-11-10 13:35:00,478.75,480.88,478.61,480.63,51659.0,478.75,480.88,478.61,480.63,51659.0
2020-11-10 13:40:00,480.55,481.71,480.5,481.33,25714.0,480.55,481.71,480.5,481.33,25714.0
2020-11-10 13:45:00,481.54,482.13,481.06,481.44,21619.0,481.54,482.13,481.06,481.44,21619.0
2020-11-10 13:50:00,481.38,482.91,481.37,482.44,28956.0,481.38,482.91,481.37,482.44,28956.0
2020-11-10 13:55:00,482.3,482.45,480.8,481.1,29626.0,482.3,482.45,480.8,481.1,29626.0
2020-11-10 14:00:00,481.22,481.95,480.48,481.95,25323.0,481.22,481.95,480.48,481.95,25323.0
2020-11-10 14:05:00,481.85,482.75,481.62,481.91,21327.0,481.85,482.75,481.62,481.91,21327.0
2020-11-10 14:10:00,481.98,482.01,479.3,479.98,46726.0,481.98,482.01,479.3,479.98,46726.0
2020-11-10 14:15:00,480.09,480.18,479.36,480.04,45727.0,480.09,480.18,479.36,480.04,45727.0
2020-11-10 14:20:00,480.11,480.89,479.1,480.54,51220.0,480.11,480.89,479.1,480.54,51220.0
2020-11-10 14:25:00,480.71,481.36,479.64,480.23,55261.0,480.71,481.36,479.64,480.23,55261.0
2020-11-10 14:30:00,480.34,481.1,480.25,480.58,22405.0,480.34,481.1,480.25,480.58,22405.0
2020-11-10 14:35:00,480.44,481.62,479.77,481.6,25564.0,480.44,481.62,479.77,481.6,25564.0
2020-11-10 14:40:00,481.5,481.96,480.0,480.55,28293.0,481.5,481.96,480.0,480.55,28293.0
2020-11-10 14:45:00,480.4,480.83,479.85,480.14,39371.0,480.4,480.83,479.85,480.14,39371.0
2020-11-10 14:50:00,480.17,481.08,480.02,480.49,16746.0,480.17,481.08,480.02,480.49,16746.0
2020-11-10 14:55:00,480.16,480.66,479.87,480.23,23884.0,480.16,480.66,479.87,480.23,23884.0
2020-11-10 15:00:00,480.0,480.84,479.66,480.0,39602.0,480.0,480.84,479.66,480.0,39602.0
2020-11-10 15:05:00,479.88,480.8,479.66,480.8,51110.0,479.88,480.8,479.66,480.8,51110.0
2020-11-10 15:10:00,480.75,481.82,480.25,480.94,40599.0,480.75,481.82,480.25,480.94,40599.0
2020-11-10 15:15:00,480.89,482.76,480.77,482.59,41543.0,480.89,482.76,480.77,482.59,41543.0
2020-11-10 15:20:00,482.5,483.3,482.02,482.6,58010.0,482.5,483.3,482.02,482.6,58010.0
2020-11-10 15:25:00,482.6,483.15,481.54,483.03,39812.0,482.6,483.15,481.54,483.03,39812.0
2020-11-10 15:30:00,483.02,483.68,482.63,483.0,85934.0,483.02,483.68,482.63,483.0,85934.0
2020-11-10 15:35:00,482.96,483.34,482.63,482.95,65220.0,482.96,483.34,482.63,482.95,65220.0
2020-11-10 15:40:00,483.02,484.6,482.82,482.93,79707.0,483.02,484.6,482.82,482.93,79707.0
2020-11-10 15:45:00,482.95,483.5,482.59,483.16,113988.0,482.95,483.5,482.59,483.16,113988.0
2020-11-10 15:50:00,483.33,483.54,479.89,480.0,156931.0,483.33,483.54,479.89,480.0,156931.0
2020-11-10 15:55:00,480.12,480.67,479.81,480.26,254173.0,480.12,480.67,479.81,480.26,254173.0
2020-11-11 09:30:00,482.75,484.25,478.26,482.96,156868.0,482.75,484.25,478.26,482.96,156868.0
2020-11-11 09:35:00,482.99,483.31,479.65,481.97,72030.0,482.99,483.31,479.65,481.97,72030.0
2020-11-11 09:40:00,482.0,483.95,481.0,483.48,54512.0,482.0,483.95,481.0,483.48,54512.0
2020-11-11 09:45:00,483.7,483.76,480.35,480.7,50896.0,483.7,483.76,480.35,480.7,50896.0
2020-11-11 09:50:00,480.53,481.58,479.0,479.53,97365.0,480.53,481.58,479.0,479.53,97365.0
2020-11-11 09:55:00,479.53,481.0,478.52,480.17,59987.0,479.53,481.0,478.52,480.17,59987.0
2020-11-11 10:00:00,480.26,482.49,480.26,481.92,50051.0,480.26,482.49,480.26,481.92,50051.0
2020-11-11 10:05:00,482.12,484.16,482.03,483.66,79905.0,482.12,484.16,482.03,483.66,79905.0
2020-11-11 10:10:00,483.5,483.88,480.16,480.97,59688.0,483.5,483.88,480.16,480.97,59688.0
2020-11-11 10:15:00,481.11,481.72,480.1,480.85,47600.0,481.11,481.72,480.1,480.85,47600.0
2020-11-11 10:20:00,480.73,482.9,480.43,481.84,40518.0,480.73,482.9,480.43,481.84,40518.0
2020-11-11 10:25:00,481.82,483.68,481.82,483.68,29437.0,481.82,483.68,481.82,483.68,29437.0
2020-11-11 10:30:00,483.56,485.41,483.46,485.02,89634.0,483.56,485.41,483.46,485.02,89634.0
2020-11-11 10:35:00,485.04,485.92,483.49,484.0,67651.0,485.04,485.92,483.49,484.0,67651.0
2020-11-11 10:40:00,483.77,484.18,482.13,482.32,49677.0,483.77,484.18,482.13,482.32,49677.0
2020-11-11 10:45:00,482.42,483.13,481.59,482.76,40223.0,482.42,483.13,481.59,482.76,40223.0
2020-11-11 10:50:00,482.66,483.24,482.1,483.1,34803.0,482.66,483.24,482.1,483.1,34803.0
2020-11-11 10:55:00,483.23,483.59,482.85,482.85,26004.0,483.23,483.59,482.85,482.85,26004.0
2020-11-11 11:00:00,482.93,483.07,481.0,481.5,37569.0,482.93,483.07,481.0,481.5,37569.0
2020-11-11 11:05:00,481.44,481.88,480.61,481.49,40127.0,481.44,481.88,480.61,481.49,40127.0
2020-11-11 11:10:00,481.5,482.76,481.46,482.27,28586.0,481.5,482.76,481.46,482.27,28586.0
2020-11-11 11:15:00,482.39,483.45,482.06,483.15,24042.0,482.39,483.45,482.06,483.15,24042.0
2020-11-11 11:20:00,483.26,484.03,483.07,483.83,25323.0,483.26,484.03,483.07,483.83,25323.0
2020-11-11 11:25:00,483.97,484.74,483.77,484.11,33368.0,483.97,484.74,483.77,484.11,33368.0
2020-11-11 11:30:00,484.14,484.68,483.77,484.42,30543.0,484.14,484.68,483.77,484.42,30543.0
2020-11-11 11:35:00,484.49,484.62,483.77,484.62,23031.0,484.49,484.62,483.77,484.62,23031.0
2020-11-11 11:40:00,484.47,484.81,483.71,483.86,22171.0,484.47,484.81,483.71,483.86,22171.0
2020-11-11 11:45:00,483.79,485.05,483.73,484.98,33501.0,483.79,485.05,483.73,484.98,33501.0
2020-11-11 11:50:00,484.98,485.15,484.32,484.65,16306.0,484.98,485.15,484.32,484.65,16306.0
2020-11-11 11:55:00,484.67,485.87,484.44,485.87,20256.0,484.67,485.87,484.44,485.87,20256.0
2020-11-11 12:00:00,485.8,485.89,484.51,484.6,22606.0,485.8,485.89,484.51,484.6,22606.0
2020-11-11 12:05:00,484.74,485.14,484.39,485.05,19453.0,484.74,485.14,484.39,485.05,19453.0
2020-11-11 12:10:00,485.02,486.18,485.02,485.09,40748.0,485.02,486.18,485.02,485.09,40748.0
2020-11-11 12:15:00,485.02,485.46,484.43,484.74,22270.0,485.02,485.46,484.43,484.74,22270.0
2020-11-11 12:20:00,484.92,485.65,484.5,485.19,19795.0,484.92,485.65,484.5,485.19,19795.0
2020-11-11 12:25:00,485.34,485.34,484.26,484.84,17493.0,485.34,485.34,484.26,484.84,17493.0
2020-11-11 12:30:00,484.9,485.57,484.81,485.36,13311.0,484.9,485.57,484.81,485.36,13311.0
2020-11-11 12:35:00,485.23,486.2,485.21,486.18,17908.0,485.23,486.2,485.21,486.18,17908.0
2020-11-11 12:40:00,486.19,486.5,485.88,486.38,22521.0,486.19,486.5,485.88,486.38,22521.0
2020-11-11 12:45:00,486.39,486.56,486.02,486.4,25035.0,486.39,486.56,486.02,486.4,25035.0
2020-11-11 12:50:00,486.42,486.52,484.46,485.0,35980.0,486.42,486.52,484.46,485.0,35980.0
2020-11-11 12:55:00,485.05,485.05,484.03,484.16,19921.0,485.05,485.05,484.03,484.16,19921.0
2020-11-11 13:00:00,484.2,484.51,483.55,484.27,23792.0,484.2,484.51,483.55,484.27,23792.0
2020-11-11 13:05:00,484.26,484.93,484.0,484.68,15026.0,484.26,484.93,484.0,484.68,15026.0
2020-11-11 13:10:00,484.7,485.23,484.47,484.96,20691.0,484.7,485.23,484.47,484.96,20691.0
2020-11-11 13:15:00,485.02,485.1,484.21,485.01,15741.0,485.02,485.1,484.21,485.01,15741.0
2020-11-11 13:20:00,485.0,485.24,484.66,485.04,14461.0,485.0,485.24,484.66,485.04,14461.0
2020-11-11 13:25:00,484.88,484.9,484.26,484.26,12515.0,484.88,484.9,484.26,484.26,12515.0
2020-11-11 13:30:00,484.38,485.5,484.38,484.97,21145.0,484.38,485.5,484.38,484.97,21145.0
2020-11-11 13:35:00,485.0,485.77,484.86,485.56,40497.0,485.0,485.77,484.86,485.56,40497.0
2020-11-11 13:40:00,485.65,485.87,485.1,485.74,31688.0,485.65,485.87,485.1,485.74,31688.0
2020-11-11 13:45:00,485.81,486.04,485.39,486.02,19738.0,485.81,486.04,485.39,486.02,19738.0
2020-11-11 13:50:00,486.02,486.25,485.41,486.15,14726.0,486.02,486.25,485.41,486.15,14726.0
2020-11-11 13:55:00,486.25,486.46,485.4,485.56,24755.0,486.25,486.46,485.4,485.56,24755.0
2020-11-11 14:00:00,485.65,486.75,485.56,486.4,24012.0,485.65,486.75,485.56,486.4,24012.0
2020-11-11 14:05:00,486.44,487.54,486.44,487.27,29633.0,486.44,487.54,486.44,487.27,29633.0
2020-11-11 14:10:00,487.28,487.33,486.6,486.74,15272.0,487.28,487.33,486.6,486.74,15272.0
2020-11-11 14:15:00,486.6,486.61,486.02,486.23,26492.0,486.6,486.61,486.02,486.23,26492.0
2020-11-11 14:20:00,486.16,487.57,486.02,487.5,23203.0,486.16,487.57,486.02,487.5,23203.0
2020-11-11 14:25:00,487.49,487.57,486.41,487.1,22124.0,487.49,487.57,486.41,487.1,22124.0
2020-11-11 14:30:00,487.28,487.28,485.5,485.99,37549.0,487.28,487.28,485.5,485.99,37549.0
2020-11-11 14:35:00,485.86,486.61,485.57,486.23,21090.0,485.86,486.61,485.57,486.23,21090.0
2020-11-11 14:40:00,486.02,486.19,485.0,486.1,59236.0,486.02,486.19,485.0,486.1,59236.0
2020-11-11 14:45:00,485.99,486.63,485.88,486.56,37146.0,485.99,486.63,485.88,486.56,37146.0
2020-11-11 14:50:00,486.71,487.39,486.1,487.34,35339.0,486.71,487.39,486.1,487.34,35339.0
2020-11-11 14:55:00,487.18,487.59,487.07,487.4,36518.0,487.18,487.59,487.07,487.4,36518.0
2020-11-11 15:00:00,487.38,488.54,487.37,488.38,33294.0,487.38,488.54,487.37,488.38,33294.0
2020-11-11 15:05:00,488.35,488.99,487.95,488.76,32919.0,488.35,488.99,487.95,488.76,32919.0
2020-11-11 15:10:00,488.82,489.5,488.66,489.42,33104.0,488.82,489.5,488.66,489.42,33104.0
2020-11-11 15:15:00,489.41,489.66,489.08,489.52,34252.0,489.41,489.66,489.08,489.52,34252.0
2020-11-11 15:20:00,489.47,489.57,487.72,488.45,55727.0,489.47,489.57,487.72,488.45,55727.0
2020-11-11 15:25:00,488.5,489.65,488.44,489.38,36334.0,488.5,489.65,488.44,489.38,36334.0
2020-11-11 15:30:00,489.33,490.14,489.23,489.78,72153.0,489.33,490.14,489.23,489.78,72153.0
2020-11-11 15:35:00,489.65,490.98,489.38,490.97,47153.0,489.65,490.98,489.38,490.97,47153.0
2020-11-11 15:40:00,491.0,491.66,490.42,490.43,66664.0,491.0,491.66,490.42,490.43,66664.0
2020-11-11 15:45:00,490.36,490.7,489.52,490.7,45669.0,490.36,490.7,489.52,490.7,45669.0
2020-11-11 15:50:00,490.65,491.68,490.03,491.55,50199.0,490.65,491.68,490.03,491.55,50199.0
2020-11-11 15:55:00,491.39,491.42,490.36,490.76,85162.0,491.39,491.42,490.36,490.76,85162.0
2020-11-12 09:30:00,491.0,495.0,490.0,494.29,113788.0,491.0,495.0,490.0,494.29,113788.0
2020-11-12 09:35:00,494.3,496.52,492.63,496.08,61509.0,494.3,496.52,492.63,496.08,61509.0
2020-11-12 09:40:00,495.89,496.18,493.56,494.48,63722.0,495.89,496.18,493.56,494.48,63722.0
2020-11-12 09:45:00,494.63,494.84,492.11,493.35,37700.0,494.63,494.84,492.11,493.35,37700.0
2020-11-12 09:50:00,493.34,494.05,491.25,493.22,30577.0,493.34,494.05,491.25,493.22,30577.0
2020-11-12 09:55:00,493.13,494.28,491.74,493.71,27993.0,493.13,494.28,491.74,493.71,27993.0
2020-11-12 10:00:00,493.62,493.75,491.68,492.02,23786.0,493.62,493.75,491.68,492.02,23786.0
2020-11-12 10:05:00,492.16,492.64,491.05,491.29,34903.0,492.16,492.64,491.05,491.29,34903.0
2020-11-12 10:10:00,491.24,492.25,490.46,492.08,32009.0,491.24,492.25,490.46,492.08,32009.0
2020-11-12 10:15:00,492.25,492.7,491.4,492.22,29973.0,492.25,492.7,491.4,492.22,29973.0
2020-11-12 10:20:00,492.25,492.5,490.1,490.32,22485.0,492.25,492.5,490.1,490.32,22485.0
2020-11-12 10:25:00,490.3,490.59,487.51,488.14,50604.0,490.3,490.59,487.51,488.14,50604.0
2020-11-12 10:30:00,487.87,489.25,487.85,488.79,29190.0,487.87,489.25,487.85,488.79,29190.0
2020-11-12 10:35:00,488.8,489.69,488.0,489.58,30627.0,488.8,489.69,488.0,489.58,30627.0
2020-11-12 10:40:00,489.5,490.32,489.39,489.57,37404.0,489.5,490.32,489.39,489.57,37404.0
2020-11-12 10:45:00,489.51,489.86,488.6,489.0,15975.0,489.51,489.86,488.6,489.0,15975.0
2020-11-12 10:50:00,489.03,489.85,488.34,488.62,25160.0,489.03,489.85,488.34,488.62,25160.0
2020-11-12 10:55:00,488.6,489.12,488.01,488.17,15419.0,488.6,489.12,488.01,488.17,15419.0
2020-11-12 11:00:00,488.17,489.78,488.16,488.98,20128.0,488.17,489.78,488.16,488.98,20128.0
2020-11-12 11:05:00,488.88,489.4,488.6,489.35,11610.0,488.88,489.4,488.6,489.35,11610.0
2020-11-12 11:10:00,489.36,489.5,487.61,487.61,15562.0,489.36,489.5,487.61,487.61,15562.0
2020-11-12 11:15:00,487.85,489.47,487.61,489.24,22446.0,487.85,489.47,487.61,489.24,22446.0
2020-11-12 11:20:00,489.22,490.25,489.13,490.1,31304.0,489.22,490.25,489.13,490.1,31304.0
2020-11-12 11:25:00,490.04,490.69,489.58,490.08,33019.0,490.04,490.69,489.58,490.08,33019.0
2020-11-12 11:30:00,490.0,490.18,489.21,489.95,29461.0,490.0,490.18,489.21,489.95,29461.0
2020-11-12 11:35:00,490.0,490.3,488.64,488.7,24811.0,490.0,490.3,488.64,488.7,24811.0
2020-11-12 11:40:00,488.66,488.72,487.53,487.63,39581.0,488.66,488.72,487.53,487.63,39581.0
2020-11-12 11:45:00,487.68,488.49,487.59,487.78,38269.0,487.68,488.49,487.59,487.78,38269.0
2020-11-12 11:50:00,487.69,488.37,487.63,488.33,38164.0,487.69,488.37,487.63,488.33,38164.0
2020-11-12 11:55:00,488.33,488.82,486.7,486.83,64610.0,488.33,488.82,486.7,486.83,64610.0
2020-11-12 12:00:00,486.83,487.34,485.86,486.25,70355.0,486.83,487.34,485.86,486.25,70355.0
2020-11-12 12:05:00,486.21,486.53,485.23,486.05,57255.0,486.21,486.53,485.23,486.05,57255.0
2020-11-12 12:10:00,486.09,487.29,486.09,487.0,36676.0,486.09,487.29,486.09,487.0,36676.0
2020-11-12 12:15:00,487.0,487.2,486.11,486.23,31428.0,487.0,487.2,486.11,486.23,31428.0
2020-11-12 12:20:00,486.19,486.8,485.6,485.81,28597.0,486.19,486.8,485.6,485.81,28597.0
2020-11-12 12:25:00,485.84,485.84,483.48,483.65,99046.0,485.84,485.84,483.48,483.65,99046.0
2020-11-12 12:30:00,483.58,485.25,483.43,484.84,39857.0,483.58,485.25,483.43,484.84,39857.0
2020-11-12 12:35:00,484.93,485.01,484.08,484.2,21220.0,484.93,485.01,484.08,484.2,21220.0
2020-11-12 12:40:00,484.2,484.25,483.2,483.32,29830.0,484.2,484.25,483.2,483.32,29830.0
2020-11-12 12:45:00,483.49,483.55,481.21,481.24,77105.0,483.49,483.55,481.21,481.24,77105.0
2020-11-12 12:50:00,481.3,481.65,480.42,481.35,65349.0,481.3,481.65,480.42,481.35,65349.0
2020-11-12 12:55:00,481.32,482.26,480.78,482.0,34830.0,481.32,482.26,480.78,482.0,34830.0
2020-11-12 13:00:00,482.07,483.16,481.88,482.92,24110.0,482.07,483.16,481.88,482.92,24110.0
2020-11-12 13:05:00,482.99,483.07,482.44,482.92,33021.0,482.99,483.07,482.44,482.92,33021.0
2020-11-12 13:10:00,482.82,483.32,481.92,483.32,57785.0,482.82,483.32,481.92,483.32,57785.0
2020-11-12 13:15:00,483.21,483.51,482.69,482.87,62358.0,483.21,483.51,482.69,482.87,62358.0
2020-11-12 13:20:00,482.62,483.25,481.6,481.72,26684.0,482.62,483.25,481.6,481.72,26684.0
2020-11-12 13:25:00,481.59,482.69,481.45,482.11,28105.0,481.59,482.69,481.45,482.11,28105.0
2020-11-12 13:30:00,481.78,482.87,481.71,482.39,36898.0,481.78,482.87,481.71,482.39,36898.0
2020-11-12 13:35:00,482.37,483.65,482.23,483.26,18604.0,482.37,483.65,482.23,483.26,18604.0
2020-11-12 13:40:00,483.11,483.61,483.0,483.36,18158.0,483.11,483.61,483.0,483.36,18158.0
2020-11-12 13:45:00,483.43,483.51,482.51,482.76,14362.0,483.43,483.51,482.51,482.76,14362.0
2020-11-12 13:50:00,482.94,484.24,482.67,484.0,30931.0,482.94,484.24,482.67,484.0,30931.0
2020-11-12 13:55:00,484.0,484.2,483.75,483.97,27686.0,484.0,484.2,483.75,483.97,27686.0
2020-11-12 14:00:00,484.0,485.8,483.59,485.43,32111.0,484.0,485.8,483.59,485.43,32111.0
2020-11-12 14:05:00,485.69,485.7,484.84,485.01,24886.0,485.69,485.7,484.84,485.01,24886.0
2020-11-12 14:10:00,485.14,485.44,484.8,484.96,21683.0,485.14,485.44,484.8,484.96,21683.0
2020-11-12 14:15:00,485.04,486.0,484.92,486.0,24562.0,485.04,486.0,484.92,486.0,24562.0
2020-11-12 14:20:00,486.3,486.7,485.76,486.31,18819.0,486.3,486.7,485.76,486.31,18819.0
2020-11-12 14:25:00,486.27,487.6,486.27,487.6,24924.0,486.27,487.6,486.27,487.6,24924.0
2020-11-12 14:30:00,487.48,488.72,487.36,488.59,33830.0,487.48,488.72,487.36,488.59,33830.0
2020-11-12 14:35:00,488.63,489.18,488.4,488.99,29465.0,488.63,489.18,488.4,488.99,29465.0
2020-11-12 14:40:00,488.99,489.1,487.08,487.33,18198.0,488.99,489.1,487.08,487.33,18198.0
2020-11-12 14:45:00,487.18,487.3,486.71,487.21,15719.0,487.18,487.3,486.71,487.21,15719.0
2020-11-12 14:50:00,487.13,487.3,486.05,486.48,10119.0,487.13,487.3,486.05,486.48,10119.0
2020-11-12 14:55:00,486.51,487.05,486.39,486.39,23663.0,486.51,487.05,486.39,486.39,23663.0
2020-11-12 15:00:00,486.4,486.5,485.0,485.1,42764.0,486.4,486.5,485.0,485.1,42764.0
2020-11-12 15:05:00,485.2,486.91,485.1,486.91,23914.0,485.2,486.91,485.1,486.91,23914.0
2020-11-12 15:10:00,486.91,487.49,486.03,487.36,32357.0,486.91,487.49,486.03,487.36,32357.0
2020-11-12 15:15:00,487.22,487.81,487.13,487.44,35578.0,487.22,487.81,487.13,487.44,35578.0
2020-11-12 15:20:00,487.55,487.72,486.52,486.95,27063.0,487.55,487.72,486.52,486.95,27063.0
2020-11-12 15:25:00,486.98,487.12,486.25,486.25,26811.0,486.98,487.12,486.25,486.25,26811.0
2020-11-12 15:30:00,486.22,486.29,485.34,485.34,27929.0,486.22,486.29,485.34,485.34,27929.0
2020-11-12 15:35:00,485.28,485.37,483.53,483.8,98066.0,485.28,485.37,483.53,483.8,98066.0
2020-11-12 15:40:00,483.86,484.94,483.69,484.4,37926.0,483.86,484.94,483.69,484.4,37926.0
2020-11-12 15:45:00,484.42,484.74,483.38,484.67,61495.0,484.42,484.74,483.38,484.67,61495.0
2020-11-12 15:50:00,484.93,486.16,484.49,486.0,90703.0,484.93,486.16,484.49,486.0,90703.0
2020-11-12 15:55:00,486.06,487.11,485.6,486.77,144457.0,486.06,487.11,485.6,486.77,144457.0
2020-11-13 09:30:00,486.77,488.94,484.54,486.81,90837.0,486.77,488.94,484.54,486.81,90837.0
2020-11-13 09:35:00,486.5,487.12,485.52,485.76,36599.0,486.5,487.12,485.52,485.76,36599.0
2020-11-13 09:40:00,486.17,486.46,484.55,485.44,48531.0,486.17,486.46,484.55,485.44,48531.0
2020-11-13 09:45:00,485.66,486.24,483.08,483.88,56811.0,485.66,486.24,483.08,483.88,56811.0
2020-11-13 09:50:00,483.8,485.94,483.74,484.77,40096.0,483.8,485.94,483.74,484.77,40096.0
2020-11-13 09:55:00,485.06,486.08,484.71,485.0,18591.0,485.06,486.08,484.71,485.0,18591.0
2020-11-13 10:00:00,484.6,485.16,482.3,482.63,26352.0,484.6,485.16,482.3,482.63,26352.0
2020-11-13 10:05:00,482.46,484.23,482.2,483.53,21674.0,482.46,484.23,482.2,483.53,21674.0
2020-11-13 10:10:00,483.45,483.83,482.5,482.8,20404.0,483.45,483.83,482.5,482.8,20404.0
2020-11-13 10:15:00,482.86,484.0,481.7,483.64,17966.0,482.86,484.0,481.7,483.64,17966.0
2020-11-13 10:20:00,483.63,483.99,482.85,483.21,11501.0,483.63,483.99,482.85,483.21,11501.0
2020-11-13 10:25:00,483.21,485.27,482.73,484.89,21918.0,483.21,485.27,482.73,484.89,21918.0
2020-11-13 10:30:00,484.87,484.92,483.42,483.52,20549.0,484.87,484.92,483.42,483.52,20549.0
2020-11-13 10:35:00,483.22,484.02,483.06,483.15,11064.0,483.22,484.02,483.06,483.15,11064.0
2020-11-13 10:40:00,483.14,483.14,481.72,482.5,25762.0,483.14,483.14,481.72,482.5,25762.0
2020-11-13 10:45:00,482.53,483.19,481.72,482.16,15538.0,482.53,483.19,481.72,482.16,15538.0
2020-11-13 10:50:00,482.37,482.38,481.03,481.7,18467.0,482.37,482.38,481.03,481.7,18467.0
2020-11-13 10:55:00,481.68,481.79,480.3,480.47,20999.0,481.68,481.79,480.3,480.47,20999.0
2020-11-13 11:00:00,480.62,481.11,480.29,480.89,33160.0,480.62,481.11,480.29,480.89,33160.0
2020-11-13 11:05:00,480.98,481.52,480.31,480.43,21136.0,480.98,481.52,480.31,480.43,21136.0
2020-11-13 11:10:00,480.28,480.66,479.6,480.61,30471.0,480.28,480.66,479.6,480.61,30471.0
2020-11-13 11:15:00,480.64,481.81,480.54,481.28,19821.0,480.64,481.81,480.54,481.28,19821.0
2020-11-13 11:20:00,481.3,481.74,480.72,481.74,8163.0,481.3,481.74,480.72,481.74,8163.0
2020-11-13 11:25:00,481.81,482.12,481.0,481.11,14432.0,481.81,482.12,481.0,481.11,14432.0
2020-11-13 11:30:00,481.36,481.7,480.86,481.42,9376.0,481.36,481.7,480.86,481.42,9376.0
2020-11-13 11:35:00,481.31,481.32,480.7,480.71,6358.0,481.31,481.32,480.7,480.71,6358.0
2020-11-13 11:40:00,480.82,482.09,480.76,481.27,11031.0,480.82,482.09,480.76,481.27,11031.0
2020-11-13 11:45:00,481.24,482.34,481.23,482.26,11147.0,481.24,482.34,481.23,482.26,11147.0
2020-11-13 11:50:00,482.18,482.92,481.51,481.99,37958.0,482.18,482.92,481.51,481.99,37958.0
2020-11-13 11:55:00,482.06,482.89,481.83,482.48,35054.0,482.06,482.89,481.83,482.48,35054.0
2020-11-13 12:00:00,482.2,482.51,481.87,482.34,9479.0,482.2,482.51,481.87,482.34,9479.0
2020-11-13 12:05:00,482.3,482.8,481.92,482.8,8830.0,482.3,482.8,481.92,482.8,8830.0
2020-11-13 12:10:00,482.8,483.47,482.57,482.71,16184.0,482.8,483.47,482.57,482.71,16184.0
2020-11-13 12:15:00,482.71,483.35,482.18,483.1,10453.0,482.71,483.35,482.18,483.1,10453.0
2020-11-13 12:20:00,483.09,483.2,482.54,483.0,8206.0,483.09,483.2,482.54,483.0,8206.0
2020-11-13 12:25:00,483.0,483.78,482.77,483.36,15408.0,483.0,483.78,482.77,483.36,15408.0
2020-11-13 12:30:00,483.43,484.34,483.43,483.98,20625.0,483.43,484.34,483.43,483.98,20625.0
2020-11-13 12:35:00,483.85,484.16,483.12,483.74,12351.0,483.85,484.16,483.12,483.74,12351.0
2020-11-13 12:40:00,484.06,484.36,483.93,484.15,15653.0,484.06,484.36,483.93,484.15,15653.0
2020-11-13 12:45:00,484.19,484.41,483.25,483.82,20051.0,484.19,484.41,483.25,483.82,20051.0
2020-11-13 12:50:00,483.8,484.0,482.57,482.7,16550.0,483.8,484.0,482.57,482.7,16550.0
2020-11-13 12:55:00,482.59,482.94,482.15,482.41,12951.0,482.59,482.94,482.15,482.41,12951.0
2020-11-13 13:00:00,482.61,482.69,482.06,482.34,9167.0,482.61,482.69,482.06,482.34,9167.0
2020-11-13 13:05:00,482.15,482.53,481.5,481.91,18550.0,482.15,482.53,481.5,481.91,18550.0
2020-11-13 13:10:00,482.0,482.0,480.85,481.1,17310.0,482.0,482.0,480.85,481.1,17310.0
2020-11-13 13:15:00,481.02,481.78,480.79,481.49,16249.0,481.02,481.78,480.79,481.49,16249.0
2020-11-13 13:20:00,481.42,481.64,480.94,481.24,10865.0,481.42,481.64,480.94,481.24,10865.0
2020-11-13 13:25:00,481.3,482.02,481.11,481.43,12454.0,481.3,482.02,481.11,481.43,12454.0
2020-11-13 13:30:00,481.4,481.93,481.09,481.19,20960.0,481.4,481.93,481.09,481.19,20960.0
2020-11-13 13:35:00,481.19,481.29,480.85,480.98,12986.0,481.19,481.29,480.85,480.98,12986.0
2020-11-13 13:40:00,480.9,481.6,480.4,480.5,33798.0,480.9,481.6,480.4,480.5,33798.0
2020-11-13 13:45:00,480.44,480.75,480.0,480.13,15590.0,480.44,480.75,480.0,480.13,15590.0
2020-11-13 13:50:00,480.39,480.55,480.04,480.09,12104.0,480.39,480.55,480.04,480.09,12104.0
2020-11-13 13:55:00,480.0,480.49,480.0,480.06,21265.0,480.0,480.49,480.0,480.06,21265.0
2020-11-13 14:00:00,480.15,480.5,479.9,480.17,11643.0,480.15,480.5,479.9,480.17,11643.0
2020-11-13 14:05:00,480.17,480.2,478.35,478.56,42559.0,480.17,480.2,478.35,478.56,42559.0
2020-11-13 14:10:00,478.64,478.81,477.8,478.75,25771.0,478.64,478.81,477.8,478.75,25771.0
2020-11-13 14:15:00,478.72,478.99,478.38,478.64,26577.0,478.72,478.99,478.38,478.64,26577.0
2020-11-13 14:20:00,478.68,479.84,478.68,479.5,43064.0,478.68,479.84,478.68,479.5,43064.0
2020-11-13 14:25:00,479.5,479.71,479.1,479.53,9163.0,479.5,479.71,479.1,479.53,9163.0
2020-11-13 14:30:00,479.6,479.71,479.0,479.46,19764.0,479.6,479.71,479.0,479.46,19764.0
2020-11-13 14:35:00,479.53,480.57,479.47,480.54,15846.0,479.53,480.57,479.47,480.54,15846.0
2020-11-13 14:40:00,480.45,480.8,480.2,480.58,20388.0,480.45,480.8,480.2,480.58,20388.0
2020-11-13 14:45:00,480.63,481.1,480.52,481.1,17386.0,480.63,481.1,480.52,481.1,17386.0
2020-11-13 14:50:00,481.0,481.11,480.51,480.82,9665.0,481.0,481.11,480.51,480.82,9665.0
2020-11-13 14:55:00,480.81,481.18,480.58,480.98,15307.0,480.81,481.18,480.58,480.98,15307.0
2020-11-13 15:00:00,481.06,481.11,480.75,480.99,9552.0,481.06,481.11,480.75,480.99,9552.0
2020-11-13 15:05:00,481.03,481.45,480.93,481.12,10412.0,481.03,481.45,480.93,481.12,10412.0
2020-11-13 15:10:00,481.25,482.13,481.18,481.82,15038.0,481.25,482.13,481.18,481.82,15038.0
2020-11-13 15:15:00,481.85,482.2,481.54,482.15,23761.0,481.85,482.2,481.54,482.15,23761.0
2020-11-13 15:20:00,482.07,482.4,481.78,482.12,17609.0,482.07,482.4,481.78,482.12,17609.0
2020-11-13 15:25:00,482.12,482.6,481.93,481.93,22401.0,482.12,482.6,481.93,481.93,22401.0
2020-11-13 15:30:00,482.03,483.19,481.78,483.04,22108.0,482.03,483.19,481.78,483.04,22108.0
2020-11-13 15:35:00,483.02,483.28,482.84,482.84,16211.0,483.02,483.28,482.84,482.84,16211.0
2020-11-13 15:40:00,482.93,483.23,482.34,482.83,37058.0,482.93,483.23,482.34,482.83,37058.0
2020-11-13 15:45:00,482.92,482.95,482.18,482.26,30053.0,482.92,482.95,482.18,482.26,30053.0
2020-11-13 15:50:00,482.4,482.97,481.82,482.12,49057.0,482.4,482.97,481.82,482.12,49057.0
2020-11-13 15:55:00,482.22,483.38,482.21,483.0,82026.0,482.22,483.38,482.21,483.0,82026.0
2020-11-16 09:30:00,480.0,482.0,478.5,479.01,185431.0,480.0,482.0,478.5,479.01,185431.0
2020-11-16 09:35:00,479.0,481.85,478.43,480.98,61276.0,479.0,481.85,478.43,480.98,61276.0
2020-11-16 09:40:00,481.0,485.17,481.0,484.7,65258.0,481.0,485.17,481.0,484.7,65258.0
2020-11-16 09:45:00,484.88,485.58,483.4,483.89,47876.0,484.88,485.58,483.4,483.89,47876.0
2020-11-16 09:50:00,484.19,484.56,481.78,482.12,45277.0,484.19,484.56,481.78,482.12,45277.0
2020-11-16 09:55:00,482.36,483.01,481.07,482.55,33904.0,482.36,483.01,481.07,482.55,33904.0
2020-11-16 10:00:00,482.42,484.09,482.12,483.35,32205.0,482.42,484.09,482.12,483.35,32205.0
2020-11-16 10:05:00,483.53,483.72,482.1,482.87,27882.0,483.53,483.72,482.1,482.87,27882.0
2020-11-16 10:10:00,482.95,483.52,481.5,482.3,24969.0,482.95,483.52,481.5,482.3,24969.0
2020-11-16 10:15:00,482.45,482.47,480.31,480.62,38972.0,482.45,482.47,480.31,480.62,38972.0
2020-11-16 10:20:00,480.42,482.01,479.55,482.01,43424.0,480.42,482.01,479.55,482.01,43424.0
2020-11-16 10:25:00,481.97,483.19,481.68,481.78,28804.0,481.97,483.19,481.68,481.78,28804.0
2020-11-16 10:30:00,481.71,482.79,481.71,482.38,27665.0,481.71,482.79,481.71,482.38,27665.0
2020-11-16 10:35:00,482.49,482.55,480.15,480.69,20912.0,482.49,482.55,480.15,480.69,20912.0
2020-11-16 10:40:00,480.41,480.41,478.65,478.72,30831.0,480.41,480.41,478.65,478.72,30831.0
2020-11-16 10:45:00,478.72,479.5,478.43,478.8,41302.0,478.72,479.5,478.43,478.8,41302.0
2020-11-16 10:50:00,478.79,479.64,478.41,478.53,27666.0,478.79,479.64,478.41,478.53,27666.0
2020-11-16 10:55:00,478.47,479.8,478.47,479.65,25907.0,478.47,479.8,478.47,479.65,25907.0
2020-11-16 11:00:00,479.92,480.85,479.92,480.22,30113.0,479.92,480.85,479.92,480.22,30113.0
2020-11-16 11:05:00,480.19,480.91,480.03,480.5,11698.0,480.19,480.91,480.03,480.5,11698.0
2020-11-16 11:10:00,480.5,481.06,479.95,479.95,17482.0,480.5,481.06,479.95,479.95,17482.0
2020-11-16 11:15:00,479.83,480.1,478.24,478.24,30904.0,479.83,480.1,478.24,478.24,30904.0
2020-11-16 11:20:00,478.33,479.77,478.23,479.72,22153.0,478.33,479.77,478.23,479.72,22153.0
2020-11-16 11:25:00,479.78,480.32,479.02,479.14,15471.0,479.78,480.32,479.02,479.14,15471.0
2020-11-16 11:30:00,479.13,480.5,479.09,480.0,15166.0,479.13,480.5,479.09,480.0,15166.0
2020-11-16 11:35:00,480.12,480.65,479.88,480.21,12874.0,480.12,480.65,479.88,480.21,12874.0
2020-11-16 11:40:00,480.27,480.27,479.28,479.38,12157.0,480.27,480.27,479.28,479.38,12157.0
2020-11-16 11:45:00,479.47,479.56,478.59,479.46,14330.0,479.47,479.56,478.59,479.46,14330.0
2020-11-16 11:50:00,479.31,481.34,479.0,480.93,29805.0,479.31,481.34,479.0,480.93,29805.0
2020-11-16 11:55:00,480.9,482.0,480.3,481.29,48987.0,480.9,482.0,480.3,481.29,48987.0
2020-11-16 12:00:00,481.42,482.43,481.42,482.0,30806.0,481.42,482.43,481.42,482.0,30806.0
2020-11-16 12:05:00,481.81,482.17,481.49,481.79,19020.0,481.81,482.17,481.49,481.79,19020.0
2020-11-16 12:10:00,481.85,481.85,480.27,480.36,13752.0,481.85,481.85,480.27,480.36,13752.0
2020-11-16 12:15:00,480.48,480.68,480.06,480.31,5646.0,480.48,480.68,480.06,480.31,5646.0
2020-11-16 12:20:00,480.12,480.12,479.0,479.44,22640.0,480.12,480.12,479.0,479.44,22640.0
2020-11-16 12:25:00,479.61,479.93,479.35,479.75,11644.0,479.61,479.93,479.35,479.75,11644.0
2020-11-16 12:30:00,479.54,479.82,478.75,478.75,19119.0,479.54,479.82,478.75,478.75,19119.0
2020-11-16 12:35:00,478.85,479.9,478.85,479.63,13888.0,478.85,479.9,478.85,479.63,13888.0
2020-11-16 12:40:00,479.52,480.24,479.51,480.15,15183.0,479.52,480.24,479.51,480.15,15183.0
2020-11-16 12:45:00,480.08,480.46,479.8,479.92,12482.0,480.08,480.46,479.8,479.92,12482.0
2020-11-16 12:50:00,480.18,480.19,479.14,479.14,14018.0,480.18,480.19,479.14,479.14,14018.0
2020-11-16 12:55:00,479.37,479.41,478.21,478.53,20084.0,479.37,479.41,478.21,478.53,20084.0
2020-11-16 13:00:00,478.54,478.72,478.03,478.5,14220.0,478.54,478.72,478.03,478.5,14220.0
2020-11-16 13:05:00,478.61,479.03,478.34,478.99,7913.0,478.61,479.03,478.34,478.99,7913.0
2020-11-16 13:10:00,478.85,479.48,478.66,478.7,16497.0,478.85,479.48,478.66,478.7,16497.0
2020-11-16 13:15:00,478.71,479.21,478.37,479.21,11486.0,478.71,479.21,478.37,479.21,11486.0
2020-11-16 13:20:00,479.08,479.1,478.32,478.59,12797.0,479.08,479.1,478.32,478.59,12797.0
2020-11-16 13:25:00,478.56,478.92,477.91,477.98,18590.0,478.56,478.92,477.91,477.98,18590.0
2020-11-16 13:30:00,478.28,478.64,477.97,478.64,8426.0,478.28,478.64,477.97,478.64,8426.0
2020-11-16 13:35:00,478.5,479.1,478.5,478.91,10534.0,478.5,479.1,478.5,478.91,10534.0
2020-11-16 13:40:00,478.85,478.85,477.83,478.04,18989.0,478.85,478.85,477.83,478.04,18989.0
2020-11-16 13:45:00,478.13,478.55,477.91,478.42,38184.0,478.13,478.55,477.91,478.42,38184.0
2020-11-16 13:50:00,478.42,480.0,478.12,479.83,32304.0,478.42,480.0,478.12,479.83,32304.0
2020-11-16 13:55:00,479.81,480.47,479.51,480.35,19971.0,479.81,480.47,479.51,480.35,19971.0
2020-11-16 14:00:00,480.25,480.7,479.78,480.0,18007.0,480.25,480.7,479.78,480.0,18007.0
2020-11-16 14:05:00,479.98,481.02,479.75,480.69,18644.0,479.98,481.02,479.75,480.69,18644.0
2020-11-16 14:10:00,480.56,480.87,480.24,480.79,11217.0,480.56,480.87,480.24,480.79,11217.0
2020-11-16 14:15:00,480.6,480.95,480.32,480.48,11748.0,480.6,480.95,480.32,480.48,11748.0
2020-11-16 14:20:00,480.39,480.83,480.04,480.8,12488.0,480.39,480.83,480.04,480.8,12488.0
2020-11-16 14:25:00,480.97,480.97,480.12,480.58,14234.0,480.97,480.97,480.12,480.58,14234.0
2020-11-16 14:30:00,480.57,480.98,480.28,480.34,10865.0,480.57,480.98,480.28,480.34,10865.0
2020-11-16 14:35:00,480.26,480.9,480.14,480.47,12276.0,480.26,480.9,480.14,480.47,12276.0
2020-11-16 14:40:00,480.5,480.81,480.26,480.47,13377.0,480.5,480.81,480.26,480.47,13377.0
2020-11-16 14:45:00,480.56,480.56,479.08,479.22,18516.0,480.56,480.56,479.08,479.22,18516.0
2020-11-16 14:50:00,479.23,479.54,478.06,478.47,21876.0,479.23,479.54,478.06,478.47,21876.0
2020-11-16 14:55:00,478.6,478.95,478.36,478.71,18301.0,478.6,478.95,478.36,478.71,18301.0
2020-11-16 15:00:00,478.58,478.83,478.21,478.23,11567.0,478.58,478.83,478.21,478.23,11567.0
2020-11-16 15:05:00,478.27,479.09,478.19,478.86,16274.0,478.27,479.09,478.19,478.86,16274.0
2020-11-16 15:10:00,478.88,479.38,478.82,479.18,14145.0,478.88,479.38,478.82,479.18,14145.0
2020-11-16 15:15:00,478.99,479.38,478.5,479.35,21247.0,478.99,479.38,478.5,479.35,21247.0
2020-11-16 15:20:00,479.22,480.0,479.05,479.27,29483.0,479.22,480.0,479.05,479.27,29483.0
2020-11-16 15:25:00,479.16,479.31,477.99,478.55,37328.0,479.16,479.31,477.99,478.55,37328.0
2020-11-16 15:30:00,478.3,478.52,478.0,478.27,30570.0,478.3,478.52,478.0,478.27,30570.0
2020-11-16 15:35:00,478.19,478.34,477.3,477.55,35749.0,478.19,478.34,477.3,477.55,35749.0
2020-11-16 15:40:00,477.55,477.93,477.5,477.6,38928.0,477.55,477.93,477.5,477.6,38928.0
2020-11-16 15:45:00,477.61,478.49,477.61,478.3,44864.0,477.61,478.49,477.61,478.3,44864.0
2020-11-16 15:50:00,478.0,478.55,477.53,478.37,50344.0,478.0,478.55,477.53,478.37,50344.0
2020-11-16 15:55:00,478.31,479.5,478.3,479.09,108382.0,478.31,479.5,478.3,479.09,108382.0
2020-11-17 09:30:00,480.16,484.81,480.12,484.44,123041.0,480.16,484.81,480.12,484.44,123041.0
2020-11-17 09:35:00,484.36,484.63,482.1,483.98,53182.0,484.36,484.63,482.1,483.98,53182.0
2020-11-17 09:40:00,484.11,484.89,481.24,482.78,49326.0,484.11,484.89,481.24,482.78,49326.0
2020-11-17 09:45:00,482.65,483.75,482.01,483.4,26987.0,482.65,483.75,482.01,483.4,26987.0
2020-11-17 09:50:00,483.18,484.75,482.46,484.16,44998.0,483.18,484.75,482.46,484.16,44998.0
2020-11-17 09:55:00,484.04,484.69,482.52,483.12,43961.0,484.04,484.69,482.52,483.12,43961.0
2020-11-17 10:00:00,483.17,486.34,483.14,485.85,81644.0,483.17,486.34,483.14,485.85,81644.0
2020-11-17 10:05:00,485.74,486.2,484.79,486.2,52081.0,485.74,486.2,484.79,486.2,52081.0
2020-11-17 10:10:00,486.2,486.99,486.0,486.29,32775.0,486.2,486.99,486.0,486.29,32775.0
2020-11-17 10:15:00,486.08,486.25,484.93,485.31,18517.0,486.08,486.25,484.93,485.31,18517.0
2020-11-17 10:20:00,485.25,486.15,484.93,485.86,16754.0,485.25,486.15,484.93,485.86,16754.0
2020-11-17 10:25:00,485.38,486.16,485.02,485.68,18841.0,485.38,486.16,485.02,485.68,18841.0
2020-11-17 10:30:00,485.67,486.66,485.57,485.88,25766.0,485.67,486.66,485.57,485.88,25766.0
2020-11-17 10:35:00,485.97,486.83,485.74,486.65,16071.0,485.97,486.83,485.74,486.65,16071.0
2020-11-17 10:40:00,486.72,487.51,486.41,486.85,24125.0,486.72,487.51,486.41,486.85,24125.0
2020-11-17 10:45:00,486.84,486.93,486.01,486.12,22414.0,486.84,486.93,486.01,486.12,22414.0
2020-11-17 10:50:00,486.09,486.54,485.1,485.17,20803.0,486.09,486.54,485.1,485.17,20803.0
2020-11-17 10:55:00,485.29,485.5,484.58,485.03,17452.0,485.29,485.5,484.58,485.03,17452.0
2020-11-17 11:00:00,484.98,485.18,483.75,484.27,21307.0,484.98,485.18,483.75,484.27,21307.0
2020-11-17 11:05:00,483.91,484.21,483.35,483.54,13373.0,483.91,484.21,483.35,483.54,13373.0
2020-11-17 11:10:00,483.53,483.53,482.97,483.35,8074.0,483.53,483.53,482.97,483.35,8074.0
2020-11-17 11:15:00,483.24,483.4,482.69,482.85,24238.0,483.24,483.4,482.69,482.85,24238.0
2020-11-17 11:20:00,482.65,483.0,481.26,482.07,44490.0,482.65,483.0,481.26,482.07,44490.0
2020-11-17 11:25:00,481.51,483.46,481.51,482.88,32657.0,481.51,483.46,481.51,482.88,32657.0
2020-11-17 11:30:00,482.8,482.95,481.57,481.62,21043.0,482.8,482.95,481.57,481.62,21043.0
2020-11-17 11:35:00,481.5,481.5,480.7,480.9,32883.0,481.5,481.5,480.7,480.9,32883.0
2020-11-17 11:40:00,480.86,481.33,480.42,480.71,32364.0,480.86,481.33,480.42,480.71,32364.0
2020-11-17 11:45:00,480.8,480.95,479.88,480.27,20923.0,480.8,480.95,479.88,480.27,20923.0
2020-11-17 11:50:00,480.38,480.38,479.18,479.73,25166.0,480.38,480.38,479.18,479.73,25166.0
2020-11-17 11:55:00,479.81,481.0,479.78,480.76,43598.0,479.81,481.0,479.78,480.76,43598.0
2020-11-17 12:00:00,480.83,481.43,480.5,480.93,13718.0,480.83,481.43,480.5,480.93,13718.0
2020-11-17 12:05:00,480.92,481.37,480.43,481.17,8529.0,480.92,481.37,480.43,481.17,8529.0
2020-11-17 12:10:00,480.9,481.37,480.39,481.26,9797.0,480.9,481.37,480.39,481.26,9797.0
2020-11-17 12:15:00,481.24,481.38,480.04,480.15,16636.0,481.24,481.38,480.04,480.15,16636.0
2020-11-17 12:20:00,480.1,480.46,479.9,480.23,15490.0,480.1,480.46,479.9,480.23,15490.0
2020-11-17 12:25:00,480.24,480.8,480.06,480.8,14708.0,480.24,480.8,480.06,480.8,14708.0
2020-11-17 12:30:00,480.81,480.81,479.51,479.81,13717.0,480.81,480.81,479.51,479.81,13717.0
2020-11-17 12:35:00,479.89,480.4,479.66,479.66,11240.0,479.89,480.4,479.66,479.66,11240.0
2020-11-17 12:40:00,479.62,479.99,479.37,479.74,9078.0,479.62,479.99,479.37,479.74,9078.0
2020-11-17 12:45:00,479.67,479.96,479.3,479.33,6966.0,479.67,479.96,479.3,479.33,6966.0
2020-11-17 12:50:00,479.53,480.24,479.34,479.93,11225.0,479.53,480.24,479.34,479.93,11225.0
2020-11-17 12:55:00,480.02,480.52,479.95,480.22,5600.0,480.02,480.52,479.95,480.22,5600.0
2020-11-17 13:00:00,480.25,480.4,479.77,480.29,17808.0,480.25,480.4,479.77,480.29,17808.0
2020-11-17 13:05:00,480.21,480.59,479.94,480.23,17040.0,480.21,480.59,479.94,480.23,17040.0
2020-11-17 13:10:00,480.16,480.49,480.0,480.35,11362.0,480.16,480.49,480.0,480.35,11362.0
2020-11-17 13:15:00,480.21,480.71,479.9,480.28,12485.0,480.21,480.71,479.9,480.28,12485.0
2020-11-17 13:20:00,480.4,481.31,480.4,481.31,17108.0,480.4,481.31,480.4,481.31,17108.0
2020-11-17 13:25:00,481.18,481.73,481.18,481.5,13532.0,481.18,481.73,481.18,481.5,13532.0
2020-11-17 13:30:00,481.55,481.85,480.75,480.77,11096.0,481.55,481.85,480.75,480.77,11096.0
2020-11-17 13:35:00,480.67,480.91,480.08,480.3,7752.0,480.67,480.91,480.08,480.3,7752.0
2020-11-17 13:40:00,480.2,480.21,479.5,479.65,16080.0,480.2,480.21,479.5,479.65,16080.0
2020-11-17 13:45:00,479.55,479.93,479.45,479.5,13444.0,479.55,479.93,479.45,479.5,13444.0
2020-11-17 13:50:00,479.6,479.82,479.3,479.58,7118.0,479.6,479.82,479.3,479.58,7118.0
2020-11-17 13:55:00,479.58,480.13,479.34,480.13,13825.0,479.58,480.13,479.34,480.13,13825.0
2020-11-17 14:00:00,479.91,480.59,479.6,480.26,12674.0,479.91,480.59,479.6,480.26,12674.0
2020-11-17 14:05:00,480.27,480.47,479.81,480.04,9022.0,480.27,480.47,479.81,480.04,9022.0
2020-11-17 14:10:00,480.1,480.56,479.9,480.14,14410.0,480.1,480.56,479.9,480.14,14410.0
2020-11-17 14:15:00,479.9,480.22,479.76,480.03,13457.0,479.9,480.22,479.76,480.03,13457.0
2020-11-17 14:20:00,480.02,480.38,479.3,479.54,17334.0,480.02,480.38,479.3,479.54,17334.0
2020-11-17 14:25:00,479.5,480.19,479.5,479.79,6719.0,479.5,480.19,479.5,479.79,6719.0
2020-11-17 14:30:00,479.97,480.46,479.83,480.24,7790.0,479.97,480.46,479.83,480.24,7790.0
2020-11-17 14:35:00,480.19,480.84,480.01,480.63,12899.0,480.19,480.84,480.01,480.63,12899.0
2020-11-17 14:40:00,480.69,481.12,480.35,481.06,11635.0,480.69,481.12,480.35,481.06,11635.0
2020-11-17 14:45:00,481.09,481.48,480.82,481.15,22853.0,481.09,481.48,480.82,481.15,22853.0
2020-11-17 14:50:00,481.1,481.7,481.09,481.6,12772.0,481.1,481.7,481.09,481.6,12772.0
2020-11-17 14:55:00,481.58,481.7,480.32,480.87,15811.0,481.58,481.7,480.32,480.87,15811.0
2020-11-17 15:00:00,481.1,481.72,480.89,481.06,9332.0,481.1,481.72,480.89,481.06,9332.0
2020-11-17 15:05:00,480.95,481.74,480.94,481.44,9843.0,480.95,481.74,480.94,481.44,9843.0
2020-11-17 15:10:00,481.44,481.6,480.51,480.83,11126.0,481.44,481.6,480.51,480.83,11126.0
2020-11-17 15:15:00,480.73,481.04,480.58,480.78,10780.0,480.73,481.04,480.58,480.78,10780.0
2020-11-17 15:20:00,480.72,480.9,479.55,479.97,14297.0,480.72,480.9,479.55,479.97,14297.0
2020-11-17 15:25:00,479.87,480.82,479.84,480.8,9272.0,479.87,480.82,479.84,480.8,9272.0
2020-11-17 15:30:00,480.8,481.0,480.15,480.49,12327.0,480.8,481.0,480.15,480.49,12327.0
2020-11-17 15:35:00,480.56,480.95,480.05,480.44,19907.0,480.56,480.95,480.05,480.44,19907.0
2020-11-17 15:40:00,480.51,480.8,480.12,480.8,14220.0,480.51,480.8,480.12,480.8,14220.0
2020-11-17 15:45:00,480.75,481.2,480.59,480.79,17359.0,480.75,481.2,480.59,480.79,17359.0
2020-11-17 15:50:00,480.49,481.88,480.11,480.47,48020.0,480.49,481.88,480.11,480.47,48020.0
2020-11-17 15:55:00,480.62,481.45,480.51,480.63,75003.0,480.62,481.45,480.51,480.63,75003.0
2020-11-18 09:30:00,481.95,482.45,477.74,478.99,149623.0,481.95,482.45,477.74,478.99,149623.0
2020-11-18 09:35:00,478.79,480.82,478.78,479.6,62706.0,478.79,480.82,478.78,479.6,62706.0
2020-11-18 09:40:00,479.59,481.13,479.0,479.37,46483.0,479.59,481.13,479.0,479.37,46483.0
2020-11-18 09:45:00,479.1,480.71,478.94,479.88,35615.0,479.1,480.71,478.94,479.88,35615.0
2020-11-18 09:50:00,479.84,480.9,479.31,479.7,24620.0,479.84,480.9,479.31,479.7,24620.0
2020-11-18 09:55:00,479.51,479.78,478.93,479.34,24659.0,479.51,479.78,478.93,479.34,24659.0
2020-11-18 10:00:00,479.06,479.06,477.72,478.75,41862.0,479.06,479.06,477.72,478.75,41862.0
2020-11-18 10:05:00,478.95,479.5,478.58,479.0,36750.0,478.95,479.5,478.58,479.0,36750.0
2020-11-18 10:10:00,478.82,480.6,478.78,480.0,29004.0,478.82,480.6,478.78,480.0,29004.0
2020-11-18 10:15:00,480.11,480.29,479.8,479.91,15327.0,480.11,480.29,479.8,479.91,15327.0
2020-11-18 10:20:00,480.0,482.4,480.0,481.44,73357.0,480.0,482.4,480.0,481.44,73357.0
2020-11-18 10:25:00,481.54,481.69,480.11,481.17,21019.0,481.54,481.69,480.11,481.17,21019.0
2020-11-18 10:30:00,481.46,481.46,480.71,480.9,15232.0,481.46,481.46,480.71,480.9,15232.0
2020-11-18 10:35:00,481.02,481.18,480.1,480.21,11122.0,481.02,481.18,480.1,480.21,11122.0
2020-11-18 10:40:00,480.28,481.4,480.08,481.12,11696.0,480.28,481.4,480.08,481.12,11696.0
2020-11-18 10:45:00,480.92,482.0,480.92,481.9,15892.0,480.92,482.0,480.92,481.9,15892.0
2020-11-18 10:50:00,481.99,482.4,480.63,480.8,13395.0,481.99,482.4,480.63,480.8,13395.0
2020-11-18 10:55:00,480.58,481.21,480.51,480.69,5162.0,480.58,481.21,480.51,480.69,5162.0
2020-11-18 11:00:00,480.82,481.14,480.14,481.14,7711.0,480.82,481.14,480.14,481.14,7711.0
2020-11-18 11:05:00,481.06,481.69,480.75,481.24,5852.0,481.06,481.69,480.75,481.24,5852.0
2020-11-18 11:10:00,481.14,481.6,481.14,481.33,4431.0,481.14,481.6,481.14,481.33,4431.0
2020-11-18 11:15:00,481.5,481.59,480.75,481.27,21266.0,481.5,481.59,480.75,481.27,21266.0
2020-11-18 11:20:00,481.24,483.11,481.24,482.92,33030.0,481.24,483.11,481.24,482.92,33030.0
2020-11-18 11:25:00,482.91,483.15,482.15,482.25,39068.0,482.91,483.15,482.15,482.25,39068.0
2020-11-18 11:30:00,482.25,482.93,482.25,482.53,29764.0,482.25,482.93,482.25,482.53,29764.0
2020-11-18 11:35:00,482.75,482.91,482.41,482.41,12274.0,482.75,482.91,482.41,482.41,12274.0
2020-11-18 11:40:00,482.48,483.55,482.24,483.43,29849.0,482.48,483.55,482.24,483.43,29849.0
2020-11-18 11:45:00,483.53,484.8,483.51,484.64,48034.0,483.53,484.8,483.51,484.64,48034.0
2020-11-18 11:50:00,484.69,485.09,483.3,483.35,26991.0,484.69,485.09,483.3,483.35,26991.0
2020-11-18 11:55:00,483.39,483.39,482.66,482.85,18985.0,483.39,483.39,482.66,482.85,18985.0
2020-11-18 12:00:00,482.98,484.45,482.89,483.7,14495.0,482.98,484.45,482.89,483.7,14495.0
2020-11-18 12:05:00,483.77,484.01,483.48,483.71,8550.0,483.77,484.01,483.48,483.71,8550.0
2020-11-18 12:10:00,483.76,484.59,483.65,484.37,28575.0,483.76,484.59,483.65,484.37,28575.0
2020-11-18 12:15:00,484.33,485.24,484.27,484.61,20077.0,484.33,485.24,484.27,484.61,20077.0
2020-11-18 12:20:00,484.51,485.16,484.29,484.5,12250.0,484.51,485.16,484.29,484.5,12250.0
2020-11-18 12:25:00,484.49,485.8,484.27,485.8,20590.0,484.49,485.8,484.27,485.8,20590.0
2020-11-18 12:30:00,485.88,486.83,485.82,486.19,36136.0,485.88,486.83,485.82,486.19,36136.0
2020-11-18 12:35:00,486.22,486.53,485.92,486.46,22241.0,486.22,486.53,485.92,486.46,22241.0
2020-11-18 12:40:00,486.4,486.8,486.23,486.54,28079.0,486.4,486.8,486.23,486.54,28079.0
2020-11-18 12:45:00,486.5,488.61,486.5,487.98,60586.0,486.5,488.61,486.5,487.98,60586.0
2020-11-18 12:50:00,487.91,488.36,486.6,486.88,20301.0,487.91,488.36,486.6,486.88,20301.0
2020-11-18 12:55:00,486.89,487.24,486.3,487.03,14588.0,486.89,487.24,486.3,487.03,14588.0
2020-11-18 13:00:00,487.02,487.27,486.54,487.19,20952.0,487.02,487.27,486.54,487.19,20952.0
2020-11-18 13:05:00,487.2,487.32,486.75,487.05,18575.0,487.2,487.32,486.75,487.05,18575.0
2020-11-18 13:10:00,486.92,487.1,486.49,486.78,9745.0,486.92,487.1,486.49,486.78,9745.0
2020-11-18 13:15:00,486.62,486.95,486.38,486.71,7269.0,486.62,486.95,486.38,486.71,7269.0
2020-11-18 13:20:00,486.6,486.83,486.34,486.48,12787.0,486.6,486.83,486.34,486.48,12787.0
2020-11-18 13:25:00,486.5,486.51,485.06,485.07,17701.0,486.5,486.51,485.06,485.07,17701.0
2020-11-18 13:30:00,485.18,485.28,484.85,485.24,7412.0,485.18,485.28,484.85,485.24,7412.0
2020-11-18 13:35:00,485.26,485.35,484.21,484.33,11371.0,485.26,485.35,484.21,484.33,11371.0
2020-11-18 13:40:00,484.39,484.4,483.52,483.52,9878.0,484.39,484.4,483.52,483.52,9878.0
2020-11-18 13:45:00,483.67,483.67,482.3,482.67,22033.0,483.67,483.67,482.3,482.67,22033.0
2020-11-18 13:50:00,482.69,482.98,482.3,482.95,10340.0,482.69,482.98,482.3,482.95,10340.0
2020-11-18 13:55:00,482.77,483.0,482.3,482.81,6925.0,482.77,483.0,482.3,482.81,6925.0
2020-11-18 14:00:00,482.54,483.1,482.38,483.0,11544.0,482.54,483.1,482.38,483.0,11544.0
2020-11-18 14:05:00,483.0,483.51,482.84,483.4,18325.0,483.0,483.51,482.84,483.4,18325.0
2020-11-18 14:10:00,483.4,483.41,482.86,482.92,7741.0,483.4,483.41,482.86,482.92,7741.0
2020-11-18 14:15:00,482.87,482.87,482.25,482.33,9739.0,482.87,482.87,482.25,482.33,9739.0
2020-11-18 14:20:00,482.51,483.47,482.27,482.8,23607.0,482.51,483.47,482.27,482.8,23607.0
2020-11-18 14:25:00,482.91,483.12,482.35,483.03,13932.0,482.91,483.12,482.35,483.03,13932.0
2020-11-18 14:30:00,483.09,483.82,483.09,483.5,37391.0,483.09,483.82,483.09,483.5,37391.0
2020-11-18 14:35:00,483.4,483.71,483.26,483.5,22310.0,483.4,483.71,483.26,483.5,22310.0
2020-11-18 14:40:00,483.5,483.85,483.34,483.34,17455.0,483.5,483.85,483.34,483.34,17455.0
2020-11-18 14:45:00,483.39,483.75,483.34,483.66,6425.0,483.39,483.75,483.34,483.66,6425.0
2020-11-18 14:50:00,483.8,485.23,483.8,485.0,17870.0,483.8,485.23,483.8,485.0,17870.0
2020-11-18 14:55:00,485.19,485.2,484.7,485.11,16232.0,485.19,485.2,484.7,485.11,16232.0
2020-11-18 15:00:00,485.15,485.65,485.03,485.44,12717.0,485.15,485.65,485.03,485.44,12717.0
2020-11-18 15:05:00,485.5,487.22,485.45,487.21,23246.0,485.5,487.22,485.45,487.21,23246.0
2020-11-18 15:10:00,487.19,488.05,486.92,487.8,41733.0,487.19,488.05,486.92,487.8,41733.0
2020-11-18 15:15:00,487.75,488.06,486.99,487.05,36570.0,487.75,488.06,486.99,487.05,36570.0
2020-11-18 15:20:00,486.83,487.8,486.58,487.68,16300.0,486.83,487.8,486.58,487.68,16300.0
2020-11-18 15:25:00,487.6,487.72,486.77,487.18,23248.0,487.6,487.72,486.77,487.18,23248.0
2020-11-18 15:30:00,487.3,487.3,485.57,486.26,16366.0,487.3,487.3,485.57,486.26,16366.0
2020-11-18 15:35:00,486.16,486.16,484.32,484.47,12792.0,486.16,486.16,484.32,484.47,12792.0
2020-11-18 15:40:00,484.56,484.56,483.36,483.67,22393.0,484.56,484.56,483.36,483.67,22393.0
2020-11-18 15:45:00,483.74,484.17,482.75,482.99,26667.0,483.74,484.17,482.75,482.99,26667.0
2020-11-18 15:50:00,483.2,483.29,481.22,481.42,50445.0,483.2,483.29,481.22,481.42,50445.0
2020-11-18 15:55:00,481.42,482.46,481.0,481.9,88131.0,481.42,482.46,481.0,481.9,88131.0
2020-11-19 09:30:00,482.01,484.85,480.47,483.84,86759.0,482.01,484.85,480.47,483.84,86759.0
2020-11-19 09:35:00,483.66,485.0,482.1,483.49,39707.0,483.66,485.0,482.1,483.49,39707.0
2020-11-19 09:40:00,483.39,484.34,482.5,484.17,18907.0,483.39,484.34,482.5,484.17,18907.0
2020-11-19 09:45:00,484.31,484.32,481.49,482.93,26696.0,484.31,484.32,481.49,482.93,26696.0
2020-11-19 09:50:00,482.69,484.15,482.0,483.65,22588.0,482.69,484.15,482.0,483.65,22588.0
2020-11-19 09:55:00,483.45,486.8,483.45,486.32,47113.0,483.45,486.8,483.45,486.32,47113.0
2020-11-19 10:00:00,486.6,486.87,485.01,486.26,19257.0,486.6,486.87,485.01,486.26,19257.0
2020-11-19 10:05:00,486.04,486.2,484.56,484.56,11558.0,486.04,486.2,484.56,484.56,11558.0
2020-11-19 10:10:00,484.73,484.84,483.92,484.42,11428.0,484.73,484.84,483.92,484.42,11428.0
2020-11-19 10:15:00,484.35,485.0,484.13,484.84,11744.0,484.35,485.0,484.13,484.84,11744.0
2020-11-19 10:20:00,485.09,486.02,484.73,485.81,10846.0,485.09,486.02,484.73,485.81,10846.0
2020-11-19 10:25:00,486.03,487.8,485.93,486.68,32576.0,486.03,487.8,485.93,486.68,32576.0
2020-11-19 10:30:00,486.8,486.99,486.02,486.73,9296.0,486.8,486.99,486.02,486.73,9296.0
2020-11-19 10:35:00,486.8,486.99,485.68,486.68,13323.0,486.8,486.99,485.68,486.68,13323.0
2020-11-19 10:40:00,486.72,487.14,486.38,486.74,20997.0,486.72,487.14,486.38,486.74,20997.0
2020-11-19 10:45:00,486.72,486.72,485.4,485.44,12177.0,486.72,486.72,485.4,485.44,12177.0
2020-11-19 10:50:00,485.27,485.56,484.52,484.52,11358.0,485.27,485.56,484.52,484.52,11358.0
2020-11-19 10:55:00,484.48,485.0,484.36,484.55,7420.0,484.48,485.0,484.36,484.55,7420.0
2020-11-19 11:00:00,484.65,485.3,484.65,484.98,5544.0,484.65,485.3,484.65,484.98,5544.0
2020-11-19 11:05:00,485.1,485.33,484.44,484.46,6917.0,485.1,485.33,484.44,484.46,6917.0
2020-11-19 11:10:00,484.39,484.45,483.69,483.89,12184.0,484.39,484.45,483.69,483.89,12184.0
2020-11-19 11:15:00,484.04,484.57,483.72,483.98,11518.0,484.04,484.57,483.72,483.98,11518.0
2020-11-19 11:20:00,484.07,484.32,483.69,483.69,8675.0,484.07,484.32,483.69,483.69,8675.0
2020-11-19 11:25:00,483.91,483.94,483.22,483.4,14219.0,483.91,483.94,483.22,483.4,14219.0
2020-11-19 11:30:00,483.56,484.62,483.56,484.33,14867.0,483.56,484.62,483.56,484.33,14867.0
2020-11-19 11:35:00,484.14,484.29,483.72,483.98,5824.0,484.14,484.29,483.72,483.98,5824.0
2020-11-19 11:40:00,483.96,484.34,483.66,484.09,5370.0,483.96,484.34,483.66,484.09,5370.0
2020-11-19 11:45:00,483.86,484.33,483.77,483.82,8234.0,483.86,484.33,483.77,483.82,8234.0
2020-11-19 11:50:00,483.8,484.02,483.25,484.02,12573.0,483.8,484.02,483.25,484.02,12573.0
2020-11-19 11:55:00,484.0,484.44,483.78,484.2,5573.0,484.0,484.44,483.78,484.2,5573.0
2020-11-19 12:00:00,484.27,485.51,484.27,485.21,18089.0,484.27,485.51,484.27,485.21,18089.0
2020-11-19 12:05:00,485.18,485.59,484.87,485.16,20465.0,485.18,485.59,484.87,485.16,20465.0
2020-11-19 12:10:00,485.01,485.52,484.71,485.52,8523.0,485.01,485.52,484.71,485.52,8523.0
2020-11-19 12:15:00,485.41,485.66,485.06,485.47,5934.0,485.41,485.66,485.06,485.47,5934.0
2020-11-19 12:20:00,485.35,485.88,485.35,485.88,12736.0,485.35,485.88,485.35,485.88,12736.0
2020-11-19 12:25:00,485.95,486.13,485.26,485.8,13879.0,485.95,486.13,485.26,485.8,13879.0
2020-11-19 12:30:00,485.87,486.11,485.59,485.61,7472.0,485.87,486.11,485.59,485.61,7472.0
2020-11-19 12:35:00,485.73,486.24,485.63,485.99,7246.0,485.73,486.24,485.63,485.99,7246.0
2020-11-19 12:40:00,486.3,486.3,485.42,485.52,10621.0,486.3,486.3,485.42,485.52,10621.0
2020-11-19 12:45:00,485.53,485.6,484.51,484.56,6399.0,485.53,485.6,484.51,484.56,6399.0
2020-11-19 12:50:00,484.48,485.3,484.48,485.29,12679.0,484.48,485.3,484.48,485.29,12679.0
2020-11-19 12:55:00,485.28,485.65,485.09,485.25,8297.0,485.28,485.65,485.09,485.25,8297.0
2020-11-19 13:00:00,485.59,485.71,485.32,485.46,2780.0,485.59,485.71,485.32,485.46,2780.0
2020-11-19 13:05:00,485.43,485.64,485.0,485.26,8258.0,485.43,485.64,485.0,485.26,8258.0
2020-11-19 13:10:00,485.29,485.8,485.02,485.46,8894.0,485.29,485.8,485.02,485.46,8894.0
2020-11-19 13:15:00,485.56,485.66,485.02,485.27,8526.0,485.56,485.66,485.02,485.27,8526.0
2020-11-19 13:20:00,485.49,485.8,485.34,485.43,6561.0,485.49,485.8,485.34,485.43,6561.0
2020-11-19 13:25:00,485.41,486.61,485.41,486.47,10697.0,485.41,486.61,485.41,486.47,10697.0
2020-11-19 13:30:00,486.5,486.9,486.06,486.41,12939.0,486.5,486.9,486.06,486.41,12939.0
2020-11-19 13:35:00,486.5,486.7,486.34,486.5,6609.0,486.5,486.7,486.34,486.5,6609.0
2020-11-19 13:40:00,486.64,486.68,486.03,486.1,4571.0,486.64,486.68,486.03,486.1,4571.0
2020-11-19 13:45:00,486.15,486.75,486.15,486.64,7046.0,486.15,486.75,486.15,486.64,7046.0
2020-11-19 13:50:00,486.54,487.24,486.33,486.88,15963.0,486.54,487.24,486.33,486.88,15963.0
2020-11-19 13:55:00,486.76,486.92,486.36,486.36,3266.0,486.76,486.92,486.36,486.36,3266.0
2020-11-19 14:00:00,486.6,486.6,486.4,486.44,2061.0,486.6,486.6,486.4,486.44,2061.0
2020-11-19 14:05:00,486.57,486.57,485.67,485.71,9661.0,486.57,486.57,485.67,485.71,9661.0
2020-11-19 14:10:00,485.91,486.0,485.5,485.5,2322.0,485.91,486.0,485.5,485.5,2322.0
2020-11-19 14:15:00,485.52,485.91,485.5,485.87,4360.0,485.52,485.91,485.5,485.87,4360.0
2020-11-19 14:20:00,485.81,485.87,485.39,485.49,31550.0,485.81,485.87,485.39,485.49,31550.0
2020-11-19 14:25:00,485.54,486.05,485.49,485.53,14325.0,485.54,486.05,485.49,485.53,14325.0
2020-11-19 14:30:00,485.57,485.95,485.5,485.78,4749.0,485.57,485.95,485.5,485.78,4749.0
2020-11-19 14:35:00,485.95,486.33,485.9,486.3,19547.0,485.95,486.33,485.9,486.3,19547.0
2020-11-19 14:40:00,486.31,486.75,486.28,486.47,5891.0,486.31,486.75,486.28,486.47,5891.0
2020-11-19 14:45:00,486.64,486.64,485.74,485.75,22100.0,486.64,486.64,485.74,485.75,22100.0
2020-11-19 14:50:00,485.65,486.37,485.65,486.18,9799.0,485.65,486.37,485.65,486.18,9799.0
2020-11-19 14:55:00,486.11,486.57,485.78,486.43,11168.0,486.11,486.57,485.78,486.43,11168.0
2020-11-19 15:00:00,486.38,486.39,485.76,485.84,12168.0,486.38,486.39,485.76,485.84,12168.0
2020-11-19 15:05:00,485.68,485.79,485.44,485.67,9584.0,485.68,485.79,485.44,485.67,9584.0
2020-11-19 15:10:00,485.65,486.44,485.6,486.43,5980.0,485.65,486.44,485.6,486.43,5980.0
2020-11-19 15:15:00,486.45,486.6,486.27,486.47,5738.0,486.45,486.6,486.27,486.47,5738.0
2020-11-19 15:20:00,486.52,486.61,486.12,486.12,6018.0,486.52,486.61,486.12,486.12,6018.0
2020-11-19 15:25:00,486.2,486.7,485.91,486.56,17528.0,486.2,486.7,485.91,486.56,17528.0
2020-11-19 15:30:00,486.56,486.69,485.59,486.42,15754.0,486.56,486.69,485.59,486.42,15754.0
2020-11-19 15:35:00,486.43,486.85,486.1,486.35,14289.0,486.43,486.85,486.1,486.35,14289.0
2020-11-19 15:40:00,486.34,486.44,486.0,486.0,10453.0,486.34,486.44,486.0,486.0,10453.0
2020-11-19 15:45:00,486.02,486.29,485.84,485.86,12217.0,486.02,486.29,485.84,485.86,12217.0
2020-11-19 15:50:00,485.97,486.28,484.4,484.41,54505.0,485.97,486.28,484.4,484.41,54505.0
2020-11-19 15:55:00,484.46,485.04,483.81,484.66,106557.0,484.46,485.04,483.81,484.66,106557.0
2020-11-20 09:30:00,485.32,486.76,484.47,486.14,153702.0,485.32,486.76,484.47,486.14,153702.0
2020-11-20 09:35:00,485.94,486.12,484.66,485.0,25376.0,485.94,486.12,484.66,485.0,25376.0
2020-11-20 09:40:00,485.04,486.6,484.77,485.43,14673.0,485.04,486.6,484.77,485.43,14673.0
2020-11-20 09:45:00,485.21,485.98,484.13,485.18,26892.0,485.21,485.98,484.13,485.18,26892.0
2020-11-20 09:50:00,485.37,485.41,483.3,483.83,20917.0,485.37,485.41,483.3,483.83,20917.0
2020-11-20 09:55:00,483.42,484.17,483.09,483.62,22679.0,483.42,484.17,483.09,483.62,22679.0
2020-11-20 10:00:00,483.64,483.74,481.57,481.58,55395.0,483.64,483.74,481.57,481.58,55395.0
2020-11-20 10:05:00,481.98,482.71,481.57,482.2,43314.0,481.98,482.71,481.57,482.2,43314.0
2020-11-20 10:10:00,482.3,482.71,481.8,482.42,21755.0,482.3,482.71,481.8,482.42,21755.0
2020-11-20 10:15:00,482.48,483.22,482.28,482.6,17602.0,482.48,483.22,482.28,482.6,17602.0
2020-11-20 10:20:00,482.6,484.0,482.4,483.9,14929.0,482.6,484.0,482.4,483.9,14929.0
2020-11-20 10:25:00,483.93,484.25,483.2,483.2,11983.0,483.93,484.25,483.2,483.2,11983.0
2020-11-20 10:30:00,483.12,483.56,482.65,483.43,14658.0,483.12,483.56,482.65,483.43,14658.0
2020-11-20 10:35:00,483.49,483.63,482.6,483.03,19824.0,483.49,483.63,482.6,483.03,19824.0
2020-11-20 10:40:00,483.11,483.43,482.52,483.2,16409.0,483.11,483.43,482.52,483.2,16409.0
2020-11-20 10:45:00,483.2,483.3,482.46,482.52,10311.0,483.2,483.3,482.46,482.52,10311.0
2020-11-20 10:50:00,482.67,483.31,482.51,483.25,11790.0,482.67,483.31,482.51,483.25,11790.0
2020-11-20 10:55:00,482.93,483.06,482.3,482.74,15542.0,482.93,483.06,482.3,482.74,15542.0
2020-11-20 11:00:00,482.65,483.2,482.47,482.58,8402.0,482.65,483.2,482.47,482.58,8402.0
2020-11-20 11:05:00,482.69,483.82,482.69,483.73,10650.0,482.69,483.82,482.69,483.73,10650.0
2020-11-20 11:10:00,483.61,483.92,483.38,483.87,9212.0,483.61,483.92,483.38,483.87,9212.0
2020-11-20 11:15:00,483.8,484.08,483.68,483.79,7300.0,483.8,484.08,483.68,483.79,7300.0
2020-11-20 11:20:00,483.72,484.55,483.54,484.55,12595.0,483.72,484.55,483.54,484.55,12595.0
2020-11-20 11:25:00,484.47,484.62,483.94,484.26,11256.0,484.47,484.62,483.94,484.26,11256.0
2020-11-20 11:30:00,484.3,485.88,484.26,485.59,36351.0,484.3,485.88,484.26,485.59,36351.0
2020-11-20 11:35:00,485.58,486.19,485.58,486.07,19927.0,485.58,486.19,485.58,486.07,19927.0
2020-11-20 11:40:00,486.17,486.34,485.22,486.21,32836.0,486.17,486.34,485.22,486.21,32836.0
2020-11-20 11:45:00,486.11,486.58,485.85,485.89,32157.0,486.11,486.58,485.85,485.89,32157.0
2020-11-20 11:50:00,485.7,486.09,485.47,485.61,16094.0,485.7,486.09,485.47,485.61,16094.0
2020-11-20 11:55:00,485.49,485.63,484.78,484.9,7752.0,485.49,485.63,484.78,484.9,7752.0
2020-11-20 12:00:00,484.9,484.92,484.29,484.7,11238.0,484.9,484.92,484.29,484.7,11238.0
2020-11-20 12:05:00,484.81,484.89,484.28,484.65,6398.0,484.81,484.89,484.28,484.65,6398.0
2020-11-20 12:10:00,484.63,485.18,484.26,485.08,5818.0,484.63,485.18,484.26,485.08,5818.0
2020-11-20 12:15:00,485.14,485.21,484.59,484.82,9129.0,485.14,485.21,484.59,484.82,9129.0
2020-11-20 12:20:00,484.66,484.93,484.63,484.84,2200.0,484.66,484.93,484.63,484.84,2200.0
2020-11-20 12:25:00,484.93,485.3,484.88,485.01,7751.0,484.93,485.3,484.88,485.01,7751.0
2020-11-20 12:30:00,485.0,485.28,484.65,484.83,5220.0,485.0,485.28,484.65,484.83,5220.0
2020-11-20 12:35:00,484.76,485.12,484.67,485.06,5018.0,484.76,485.12,484.67,485.06,5018.0
2020-11-20 12:40:00,485.15,485.71,485.05,485.39,4455.0,485.15,485.71,485.05,485.39,4455.0
2020-11-20 12:45:00,485.24,485.67,485.24,485.52,6767.0,485.24,485.67,485.24,485.52,6767.0
2020-11-20 12:50:00,485.46,485.8,485.35,485.79,5749.0,485.46,485.8,485.35,485.79,5749.0
2020-11-20 12:55:00,485.73,485.88,485.4,485.55,12281.0,485.73,485.88,485.4,485.55,12281.0
2020-11-20 13:00:00,485.55,485.78,484.65,485.12,9448.0,485.55,485.78,484.65,485.12,9448.0
2020-11-20 13:05:00,485.02,485.47,484.83,485.4,12151.0,485.02,485.47,484.83,485.4,12151.0
2020-11-20 13:10:00,485.27,485.67,485.03,485.62,6700.0,485.27,485.67,485.03,485.62,6700.0
2020-11-20 13:15:00,485.59,485.73,485.36,485.5,8660.0,485.59,485.73,485.36,485.5,8660.0
2020-11-20 13:20:00,485.52,486.22,485.41,486.17,10059.0,485.52,486.22,485.41,486.17,10059.0
2020-11-20 13:25:00,486.23,489.7,486.23,489.59,76393.0,486.23,489.7,486.23,489.59,76393.0
2020-11-20 13:30:00,489.71,490.42,489.05,490.03,90929.0,489.71,490.42,489.05,490.03,90929.0
2020-11-20 13:35:00,490.07,492.69,490.04,492.27,99938.0,490.07,492.69,490.04,492.27,99938.0
2020-11-20 13:40:00,492.2,493.78,491.07,493.39,108366.0,492.2,493.78,491.07,493.39,108366.0
2020-11-20 13:45:00,493.52,494.1,492.31,492.46,99424.0,493.52,494.1,492.31,492.46,99424.0
2020-11-20 13:50:00,492.56,492.79,491.72,492.55,77762.0,492.56,492.79,491.72,492.55,77762.0
2020-11-20 13:55:00,492.52,492.97,491.68,492.07,44628.0,492.52,492.97,491.68,492.07,44628.0
2020-11-20 14:00:00,492.01,493.19,491.7,493.0,47733.0,492.01,493.19,491.7,493.0,47733.0
2020-11-20 14:05:00,492.94,493.01,492.03,492.32,13448.0,492.94,493.01,492.03,492.32,13448.0
2020-11-20 14:10:00,492.29,492.63,491.7,492.14,32578.0,492.29,492.63,491.7,492.14,32578.0
2020-11-20 14:15:00,492.1,493.25,492.09,492.99,48670.0,492.1,493.25,492.09,492.99,48670.0
2020-11-20 14:20:00,492.98,494.47,492.67,493.93,47739.0,492.98,494.47,492.67,493.93,47739.0
2020-11-20 14:25:00,494.06,494.76,493.75,494.52,55327.0,494.06,494.76,493.75,494.52,55327.0
2020-11-20 14:30:00,494.55,494.62,493.62,494.2,25582.0,494.55,494.62,493.62,494.2,25582.0
2020-11-20 14:35:00,494.19,494.6,494.18,494.56,16456.0,494.19,494.6,494.18,494.56,16456.0
2020-11-20 14:40:00,494.49,494.53,492.5,492.7,24766.0,494.49,494.53,492.5,492.7,24766.0
2020-11-20 14:45:00,492.67,493.4,492.52,492.67,19517.0,492.67,493.4,492.52,492.67,19517.0
2020-11-20 14:50:00,492.69,493.4,492.22,492.24,27073.0,492.69,493.4,492.22,492.24,27073.0
2020-11-20 14:55:00,492.19,492.37,491.62,491.85,31450.0,492.19,492.37,491.62,491.85,31450.0
2020-11-20 15:00:00,491.88,492.24,491.03,491.03,19131.0,491.88,492.24,491.03,491.03,19131.0
2020-11-20 15:05:00,491.19,491.96,490.89,491.21,19500.0,491.19,491.96,490.89,491.21,19500.0
2020-11-20 15:10:00,491.1,491.23,490.27,490.56,14849.0,491.1,491.23,490.27,490.56,14849.0
2020-11-20 15:15:00,490.47,490.5,489.04,489.39,53325.0,490.47,490.5,489.04,489.39,53325.0
2020-11-20 15:20:00,489.26,490.5,489.24,490.06,31547.0,489.26,490.5,489.24,490.06,31547.0
2020-11-20 15:25:00,489.9,490.58,489.84,490.03,13429.0,489.9,490.58,489.84,490.03,13429.0
2020-11-20 15:30:00,489.95,490.2,489.52,489.57,17342.0,489.95,490.2,489.52,489.57,17342.0
2020-11-20 15:35:00,489.6,490.34,489.19,489.29,30298.0,489.6,490.34,489.19,489.29,30298.0
2020-11-20 15:40:00,489.21,489.32,488.62,489.06,35443.0,489.21,489.32,488.62,489.06,35443.0
2020-11-20 15:45:00,489.06,489.75,488.88,489.29,31250.0,489.06,489.75,488.88,489.29,31250.0
2020-11-20 15:50:00,489.19,489.19,487.65,487.77,49754.0,489.19,489.19,487.65,487.77,49754.0
2020-11-20 15:55:00,487.71,488.96,487.41,488.13,124175.0,487.71,488.96,487.41,488.13,124175.0
2020-11-23 09:30:00,490.49,491.15,487.9,488.11,123645.0,490.49,491.15,487.9,488.11,123645.0
2020-11-23 09:35:00,488.19,488.96,486.81,486.93,51844.0,488.19,488.96,486.81,486.93,51844.0
2020-11-23 09:40:00,487.23,487.46,485.19,485.68,69165.0,487.23,487.46,485.19,485.68,69165.0
2020-11-23 09:45:00,485.78,486.73,484.8,485.41,67008.0,485.78,486.73,484.8,485.41,67008.0
2020-11-23 09:50:00,485.06,485.48,483.58,483.74,59849.0,485.06,485.48,483.58,483.74,59849.0
2020-11-23 09:55:00,483.9,486.09,483.35,484.66,68405.0,483.9,486.09,483.35,484.66,68405.0
2020-11-23 10:00:00,484.67,486.01,483.94,484.15,38155.0,484.67,486.01,483.94,484.15,38155.0
2020-11-23 10:05:00,484.0,484.22,482.65,482.88,42550.0,484.0,484.22,482.65,482.88,42550.0
2020-11-23 10:10:00,482.72,483.06,482.25,482.25,42229.0,482.72,483.06,482.25,482.25,42229.0
2020-11-23 10:15:00,482.18,483.89,482.0,483.79,30377.0,482.18,483.89,482.0,483.79,30377.0
2020-11-23 10:20:00,483.63,484.16,482.69,483.31,27414.0,483.63,484.16,482.69,483.31,27414.0
2020-11-23 10:25:00,483.05,483.57,482.34,483.3,26305.0,483.05,483.57,482.34,483.3,26305.0
2020-11-23 10:30:00,483.07,484.08,482.91,483.0,20286.0,483.07,484.08,482.91,483.0,20286.0
2020-11-23 10:35:00,483.08,484.16,482.47,483.96,61135.0,483.08,484.16,482.47,483.96,61135.0
2020-11-23 10:40:00,483.8,484.88,483.59,484.79,34991.0,483.8,484.88,483.59,484.79,34991.0
2020-11-23 10:45:00,484.75,485.1,483.54,484.01,25092.0,484.75,485.1,483.54,484.01,25092.0
2020-11-23 10:50:00,483.92,483.92,483.45,483.65,5757.0,483.92,483.92,483.45,483.65,5757.0
2020-11-23 10:55:00,483.55,484.83,483.4,484.33,20030.0,483.55,484.83,483.4,484.33,20030.0
2020-11-23 11:00:00,484.4,484.77,483.85,484.09,20161.0,484.4,484.77,483.85,484.09,20161.0
2020-11-23 11:05:00,484.09,484.74,483.18,483.2,25144.0,484.09,484.74,483.18,483.2,25144.0
2020-11-23 11:10:00,483.12,483.12,481.41,481.72,43513.0,483.12,483.12,481.41,481.72,43513.0
2020-11-23 11:15:00,481.64,482.54,481.6,482.26,19506.0,481.64,482.54,481.6,482.26,19506.0
2020-11-23 11:20:00,482.31,482.91,482.07,482.36,17424.0,482.31,482.91,482.07,482.36,17424.0
2020-11-23 11:25:00,482.31,482.88,482.0,482.08,14389.0,482.31,482.88,482.0,482.08,14389.0
2020-11-23 11:30:00,482.26,483.43,482.09,482.81,15173.0,482.26,483.43,482.09,482.81,15173.0
2020-11-23 11:35:00,483.0,484.01,482.73,483.73,13284.0,483.0,484.01,482.73,483.73,13284.0
2020-11-23 11:40:00,483.4,483.4,482.24,482.38,17543.0,483.4,483.4,482.24,482.38,17543.0
2020-11-23 11:45:00,482.39,482.71,482.09,482.52,23404.0,482.39,482.71,482.09,482.52,23404.0
2020-11-23 11:50:00,482.45,482.59,481.5,482.16,27914.0,482.45,482.59,481.5,482.16,27914.0
2020-11-23 11:55:00,482.18,482.19,481.65,482.0,21420.0,482.18,482.19,481.65,482.0,21420.0
2020-11-23 12:00:00,481.87,482.04,481.42,481.63,16880.0,481.87,482.04,481.42,481.63,16880.0
2020-11-23 12:05:00,481.61,481.61,480.36,480.87,28641.0,481.61,481.61,480.36,480.87,28641.0
2020-11-23 12:10:00,480.8,481.0,480.4,480.8,22017.0,480.8,481.0,480.4,480.8,22017.0
2020-11-23 12:15:00,480.72,480.9,480.36,480.46,18404.0,480.72,480.9,480.36,480.46,18404.0
2020-11-23 12:20:00,480.56,481.3,480.0,481.1,44497.0,480.56,481.3,480.0,481.1,44497.0
2020-11-23 12:25:00,481.05,481.26,480.67,480.97,14720.0,481.05,481.26,480.67,480.97,14720.0
2020-11-23 12:30:00,480.85,481.31,480.62,480.63,24722.0,480.85,481.31,480.62,480.63,24722.0
2020-11-23 12:35:00,480.81,480.93,480.1,480.12,24512.0,480.81,480.93,480.1,480.12,24512.0
2020-11-23 12:40:00,480.31,480.31,479.25,479.56,62823.0,480.31,480.31,479.25,479.56,62823.0
2020-11-23 12:45:00,479.55,479.61,479.13,479.24,39031.0,479.55,479.61,479.13,479.24,39031.0
2020-11-23 12:50:00,479.21,480.34,479.12,480.19,16282.0,479.21,480.34,479.12,480.19,16282.0
2020-11-23 12:55:00,480.05,481.0,480.05,480.8,17474.0,480.05,481.0,480.05,480.8,17474.0
2020-11-23 13:00:00,480.9,481.44,480.81,481.27,19950.0,480.9,481.44,480.81,481.27,19950.0
2020-11-23 13:05:00,481.27,481.71,481.19,481.71,15070.0,481.27,481.71,481.19,481.71,15070.0
2020-11-23 13:10:00,481.6,481.7,481.22,481.4,11450.0,481.6,481.7,481.22,481.4,11450.0
2020-11-23 13:15:00,481.49,482.25,481.49,482.15,18744.0,481.49,482.25,481.49,482.15,18744.0
2020-11-23 13:20:00,482.12,482.51,481.72,482.25,17001.0,482.12,482.51,481.72,482.25,17001.0
2020-11-23 13:25:00,482.22,483.09,482.14,482.94,14797.0,482.22,483.09,482.14,482.94,14797.0
2020-11-23 13:30:00,482.87,483.05,482.71,482.78,9530.0,482.87,483.05,482.71,482.78,9530.0
2020-11-23 13:35:00,482.83,483.05,482.37,482.4,15289.0,482.83,483.05,482.37,482.4,15289.0
2020-11-23 13:40:00,482.24,482.35,481.65,481.69,19365.0,482.24,482.35,481.65,481.69,19365.0
2020-11-23 13:45:00,481.6,482.08,481.37,481.8,10119.0,481.6,482.08,481.37,481.8,10119.0
2020-11-23 13:50:00,481.69,481.69,481.17,481.34,17135.0,481.69,481.69,481.17,481.34,17135.0
2020-11-23 13:55:00,481.36,481.44,480.83,480.92,17198.0,481.36,481.44,480.83,480.92,17198.0
2020-11-23 14:00:00,481.0,481.13,480.42,480.88,15640.0,481.0,481.13,480.42,480.88,15640.0
2020-11-23 14:05:00,480.85,481.2,480.71,480.79,8961.0,480.85,481.2,480.71,480.79,8961.0
2020-11-23 14:10:00,480.74,480.85,480.0,480.45,27710.0,480.74,480.85,480.0,480.45,27710.0
2020-11-23 14:15:00,480.42,481.16,479.99,480.1,21032.0,480.42,481.16,479.99,480.1,21032.0
2020-11-23 14:20:00,480.1,480.51,480.0,480.19,45335.0,480.1,480.51,480.0,480.19,45335.0
2020-11-23 14:25:00,480.2,480.78,480.0,480.7,13999.0,480.2,480.78,480.0,480.7,13999.0
2020-11-23 14:30:00,480.61,481.8,480.5,481.75,17339.0,480.61,481.8,480.5,481.75,17339.0
2020-11-23 14:35:00,481.75,482.26,481.46,482.26,16327.0,481.75,482.26,481.46,482.26,16327.0
2020-11-23 14:40:00,482.2,482.34,481.96,482.12,10156.0,482.2,482.34,481.96,482.12,10156.0
2020-11-23 14:45:00,482.15,482.76,481.98,482.11,21259.0,482.15,482.76,481.98,482.11,21259.0
2020-11-23 14:50:00,482.09,483.47,481.6,483.46,30935.0,482.09,483.47,481.6,483.46,30935.0
2020-11-23 14:55:00,483.48,483.78,482.82,482.95,31820.0,483.48,483.78,482.82,482.95,31820.0
2020-11-23 15:00:00,482.94,483.11,482.33,482.33,12006.0,482.94,483.11,482.33,482.33,12006.0
2020-11-23 15:05:00,482.42,483.16,481.97,482.82,28820.0,482.42,483.16,481.97,482.82,28820.0
2020-11-23 15:10:00,482.77,482.81,482.16,482.16,18460.0,482.77,482.81,482.16,482.16,18460.0
2020-11-23 15:15:00,482.31,482.67,482.01,482.47,18763.0,482.31,482.67,482.01,482.47,18763.0
2020-11-23 15:20:00,482.6,482.62,481.83,482.47,23859.0,482.6,482.62,481.83,482.47,23859.0
2020-11-23 15:25:00,482.43,483.05,482.43,482.56,24756.0,482.43,483.05,482.43,482.56,24756.0
2020-11-23 15:30:00,482.68,482.78,481.43,481.44,27761.0,482.68,482.78,481.43,481.44,27761.0
2020-11-23 15:35:00,481.44,481.51,480.62,480.99,21580.0,481.44,481.51,480.62,480.99,21580.0
2020-11-23 15:40:00,480.86,481.18,480.0,480.1,67063.0,480.86,481.18,480.0,480.1,67063.0
2020-11-23 15:45:00,480.05,480.27,479.11,479.11,97655.0,480.05,480.27,479.11,479.11,97655.0
2020-11-23 15:50:00,479.2,479.37,477.0,477.15,185839.0,479.2,479.37,477.0,477.15,185839.0
2020-11-23 15:55:00,477.18,477.26,475.84,476.56,329782.0,477.18,477.26,475.84,476.56,329782.0
2020-11-24 09:30:00,479.0,479.0,475.89,478.67,150186.0,479.0,479.0,475.89,478.67,150186.0
2020-11-24 09:35:00,478.63,479.15,476.62,476.92,42422.0,478.63,479.15,476.62,476.92,42422.0
2020-11-24 09:40:00,477.14,478.15,476.44,476.9,37854.0,477.14,478.15,476.44,476.9,37854.0
2020-11-24 09:45:00,477.15,477.41,475.94,477.03,49776.0,477.15,477.41,475.94,477.03,49776.0
2020-11-24 09:50:00,476.96,479.17,476.66,479.13,46797.0,476.96,479.17,476.66,479.13,46797.0
2020-11-24 09:55:00,479.1,481.0,478.69,480.53,58730.0,479.1,481.0,478.69,480.53,58730.0
2020-11-24 10:00:00,480.64,480.75,478.46,478.96,33557.0,480.64,480.75,478.46,478.96,33557.0
2020-11-24 10:05:00,479.18,480.84,479.18,480.71,19828.0,479.18,480.84,479.18,480.71,19828.0
2020-11-24 10:10:00,480.94,480.94,478.6,479.0,47491.0,480.94,480.94,478.6,479.0,47491.0
2020-11-24 10:15:00,479.17,479.24,477.51,478.02,32573.0,479.17,479.24,477.51,478.02,32573.0
2020-11-24 10:20:00,477.85,477.85,477.0,477.3,22235.0,477.85,477.85,477.0,477.3,22235.0
2020-11-24 10:25:00,477.22,478.29,477.06,477.31,14990.0,477.22,478.29,477.06,477.31,14990.0
2020-11-24 10:30:00,477.14,477.74,476.32,476.89,20823.0,477.14,477.74,476.32,476.89,20823.0
2020-11-24 10:35:00,476.52,478.39,476.38,478.22,23766.0,476.52,478.39,476.38,478.22,23766.0
2020-11-24 10:40:00,478.14,478.82,477.54,478.73,22211.0,478.14,478.82,477.54,478.73,22211.0
2020-11-24 10:45:00,478.72,479.14,477.8,477.89,26649.0,478.72,479.14,477.8,477.89,26649.0
2020-11-24 10:50:00,477.89,478.16,477.16,477.24,23045.0,477.89,478.16,477.16,477.24,23045.0
2020-11-24 10:55:00,477.43,478.13,477.21,477.43,17341.0,477.43,478.13,477.21,477.43,17341.0
2020-11-24 11:00:00,477.43,478.79,477.36,478.6,21357.0,477.43,478.79,477.36,478.6,21357.0
2020-11-24 11:05:00,478.54,479.9,478.27,479.87,22584.0,478.54,479.9,478.27,479.87,22584.0
2020-11-24 11:10:00,480.0,481.41,479.98,480.88,57494.0,480.0,481.41,479.98,480.88,57494.0
2020-11-24 11:15:00,480.96,481.46,480.1,480.6,30628.0,480.96,481.46,480.1,480.6,30628.0
2020-11-24 11:20:00,480.75,480.75,479.54,480.17,16780.0,480.75,480.75,479.54,480.17,16780.0
2020-11-24 11:25:00,480.05,481.38,480.05,481.21,20028.0,480.05,481.38,480.05,481.21,20028.0
2020-11-24 11:30:00,481.21,481.6,480.94,481.45,34925.0,481.21,481.6,480.94,481.45,34925.0
2020-11-24 11:35:00,481.35,482.8,481.35,482.36,44566.0,481.35,482.8,481.35,482.36,44566.0
2020-11-24 11:40:00,482.45,482.67,481.37,481.68,18779.0,482.45,482.67,481.37,481.68,18779.0
2020-11-24 11:45:00,481.53,482.33,481.39,482.25,8783.0,481.53,482.33,481.39,482.25,8783.0
2020-11-24 11:50:00,482.25,482.76,481.38,481.66,23109.0,482.25,482.76,481.38,481.66,23109.0
2020-11-24 11:55:00,481.65,482.75,481.5,482.38,11136.0,481.65,482.75,481.5,482.38,11136.0
2020-11-24 12:00:00,482.09,482.41,481.1,481.58,13856.0,482.09,482.41,481.1,481.58,13856.0
2020-11-24 12:05:00,481.54,481.58,480.8,480.8,10084.0,481.54,481.58,480.8,480.8,10084.0
2020-11-24 12:10:00,480.8,481.72,480.27,480.51,22338.0,480.8,481.72,480.27,480.51,22338.0
2020-11-24 12:15:00,480.52,480.81,480.2,480.6,5933.0,480.52,480.81,480.2,480.6,5933.0
2020-11-24 12:20:00,480.51,481.0,480.46,480.83,6808.0,480.51,481.0,480.46,480.83,6808.0
2020-11-24 12:25:00,480.94,481.11,480.62,480.7,22827.0,480.94,481.11,480.62,480.7,22827.0
2020-11-24 12:30:00,480.96,481.35,480.86,481.24,14812.0,480.96,481.35,480.86,481.24,14812.0
2020-11-24 12:35:00,481.29,482.33,481.28,482.1,32724.0,481.29,482.33,481.28,482.1,32724.0
2020-11-24 12:40:00,482.09,482.17,480.68,480.93,21282.0,482.09,482.17,480.68,480.93,21282.0
2020-11-24 12:45:00,480.92,480.92,480.44,480.61,16787.0,480.92,480.92,480.44,480.61,16787.0
2020-11-24 12:50:00,480.69,480.74,479.67,480.0,14198.0,480.69,480.74,479.67,480.0,14198.0
2020-11-24 12:55:00,480.1,480.6,480.1,480.16,10577.0,480.1,480.6,480.1,480.16,10577.0
2020-11-24 13:00:00,480.17,480.19,478.74,478.74,21636.0,480.17,480.19,478.74,478.74,21636.0
2020-11-24 13:05:00,478.65,479.85,478.64,479.71,18230.0,478.65,479.85,478.64,479.71,18230.0
2020-11-24 13:10:00,479.63,479.83,479.43,479.64,11804.0,479.63,479.83,479.43,479.64,11804.0
2020-11-24 13:15:00,479.5,479.56,478.73,479.04,13704.0,479.5,479.56,478.73,479.04,13704.0
2020-11-24 13:20:00,479.14,479.71,479.11,479.26,9010.0,479.14,479.71,479.11,479.26,9010.0
2020-11-24 13:25:00,479.38,479.38,478.32,478.66,15503.0,479.38,479.38,478.32,478.66,15503.0
2020-11-24 13:30:00,478.82,479.48,478.78,479.28,10906.0,478.82,479.48,478.78,479.28,10906.0
2020-11-24 13:35:00,479.22,480.16,479.04,480.03,13982.0,479.22,480.16,479.04,480.03,13982.0
2020-11-24 13:40:00,479.99,480.9,479.98,480.58,16814.0,479.99,480.9,479.98,480.58,16814.0
2020-11-24 13:45:00,480.7,481.44,480.7,481.05,21881.0,480.7,481.44,480.7,481.05,21881.0
2020-11-24 13:50:00,481.21,481.78,481.13,481.78,14312.0,481.21,481.78,481.13,481.78,14312.0
2020-11-24 13:55:00,481.74,482.12,481.52,481.74,12093.0,481.74,482.12,481.52,481.74,12093.0
2020-11-24 14:00:00,481.75,482.42,481.66,481.85,17467.0,481.75,482.42,481.66,481.85,17467.0
2020-11-24 14:05:00,481.91,482.07,481.4,481.68,15112.0,481.91,482.07,481.4,481.68,15112.0
2020-11-24 14:10:00,481.76,481.92,481.52,481.6,7738.0,481.76,481.92,481.52,481.6,7738.0
2020-11-24 14:15:00,481.61,481.64,481.19,481.33,18868.0,481.61,481.64,481.19,481.33,18868.0
2020-11-24 14:20:00,481.36,482.0,481.2,481.62,9001.0,481.36,482.0,481.2,481.62,9001.0
2020-11-24 14:25:00,481.56,481.7,480.6,481.21,20144.0,481.56,481.7,480.6,481.21,20144.0
2020-11-24 14:30:00,481.11,481.63,481.0,481.41,9606.0,481.11,481.63,481.0,481.41,9606.0
2020-11-24 14:35:00,481.47,481.63,481.2,481.33,5391.0,481.47,481.63,481.2,481.33,5391.0
2020-11-24 14:40:00,481.37,481.81,481.23,481.71,22511.0,481.37,481.81,481.23,481.71,22511.0
2020-11-24 14:45:00,481.77,482.42,481.77,482.36,20763.0,481.77,482.42,481.77,482.36,20763.0
2020-11-24 14:50:00,482.46,482.97,482.3,482.68,28840.0,482.46,482.97,482.3,482.68,28840.0
2020-11-24 14:55:00,482.59,482.84,481.91,482.31,15595.0,482.59,482.84,481.91,482.31,15595.0
2020-11-24 15:00:00,482.29,482.3,481.66,482.17,23766.0,482.29,482.3,481.66,482.17,23766.0
2020-11-24 15:05:00,482.18,482.18,481.33,481.81,10064.0,482.18,482.18,481.33,481.81,10064.0
2020-11-24 15:10:00,481.94,482.36,481.84,481.92,17762.0,481.94,482.36,481.84,481.92,17762.0
2020-11-24 15:15:00,481.98,482.82,481.96,482.73,13854.0,481.98,482.82,481.96,482.73,13854.0
2020-11-24 15:20:00,482.76,483.23,482.67,483.23,24060.0,482.76,483.23,482.67,483.23,24060.0
2020-11-24 15:25:00,483.09,483.5,483.05,483.29,21061.0,483.09,483.5,483.05,483.29,21061.0
2020-11-24 15:30:00,483.27,483.88,483.18,483.74,22503.0,483.27,483.88,483.18,483.74,22503.0
2020-11-24 15:35:00,483.67,484.05,483.44,483.67,36486.0,483.67,484.05,483.44,483.67,36486.0
2020-11-24 15:40:00,483.66,484.05,483.54,483.54,23291.0,483.66,484.05,483.54,483.54,23291.0
2020-11-24 15:45:00,483.61,483.61,482.81,482.93,26270.0,483.61,483.61,482.81,482.93,26270.0
2020-11-24 15:50:00,482.86,483.44,482.41,483.16,39600.0,482.86,483.44,482.41,483.16,39600.0
2020-11-24 15:55:00,483.07,483.4,482.68,482.77,54238.0,483.07,483.4,482.68,482.77,54238.0
2020-11-25 09:30:00,485.5,486.0,482.62,483.88,113826.0,485.5,486.0,482.62,483.88,113826.0
2020-11-25 09:35:00,484.03,485.01,483.18,484.35,41825.0,484.03,485.01,483.18,484.35,41825.0
2020-11-25 09:40:00,484.36,485.9,484.19,484.51,32552.0,484.36,485.9,484.19,484.51,32552.0
2020-11-25 09:45:00,484.34,484.7,482.5,482.5,34090.0,484.34,484.7,482.5,482.5,34090.0
2020-11-25 09:50:00,482.5,483.03,481.55,482.26,35675.0,482.5,483.03,481.55,482.26,35675.0
2020-11-25 09:55:00,482.64,483.04,479.62,480.65,63588.0,482.64,483.04,479.62,480.65,63588.0
2020-11-25 10:00:00,480.57,481.36,479.2,479.95,52722.0,480.57,481.36,479.2,479.95,52722.0
2020-11-25 10:05:00,479.78,480.59,478.91,480.5,37408.0,479.78,480.59,478.91,480.5,37408.0
2020-11-25 10:10:00,480.37,480.43,479.15,480.0,27216.0,480.37,480.43,479.15,480.0,27216.0
2020-11-25 10:15:00,480.21,480.65,479.42,480.55,20846.0,480.21,480.65,479.42,480.55,20846.0
2020-11-25 10:20:00,480.37,481.22,479.9,481.07,19410.0,480.37,481.22,479.9,481.07,19410.0
2020-11-25 10:25:00,480.98,481.25,479.86,480.77,17755.0,480.98,481.25,479.86,480.77,17755.0
2020-11-25 10:30:00,480.99,482.17,480.76,481.68,33064.0,480.99,482.17,480.76,481.68,33064.0
2020-11-25 10:35:00,481.47,483.16,481.36,482.65,58834.0,481.47,483.16,481.36,482.65,58834.0
2020-11-25 10:40:00,482.94,483.24,482.32,482.8,24529.0,482.94,483.24,482.32,482.8,24529.0
2020-11-25 10:45:00,482.91,483.47,482.74,483.24,13434.0,482.91,483.47,482.74,483.24,13434.0
2020-11-25 10:50:00,483.38,483.98,483.05,483.79,15647.0,483.38,483.98,483.05,483.79,15647.0
2020-11-25 10:55:00,483.88,484.07,482.96,483.97,25838.0,483.88,484.07,482.96,483.97,25838.0
2020-11-25 11:00:00,484.07,484.68,483.99,484.3,17899.0,484.07,484.68,483.99,484.3,17899.0
2020-11-25 11:05:00,484.22,484.25,483.07,483.16,17559.0,484.22,484.25,483.07,483.16,17559.0
2020-11-25 11:10:00,483.15,483.24,482.3,482.89,25529.0,483.15,483.24,482.3,482.89,25529.0
2020-11-25 11:15:00,483.0,483.0,482.16,482.23,14805.0,483.0,483.0,482.16,482.23,14805.0
2020-11-25 11:20:00,482.22,482.37,481.35,481.72,14102.0,482.22,482.37,481.35,481.72,14102.0
2020-11-25 11:25:00,481.41,481.68,481.1,481.19,7010.0,481.41,481.68,481.1,481.19,7010.0
2020-11-25 11:30:00,481.19,482.26,480.9,481.85,11068.0,481.19,482.26,480.9,481.85,11068.0
2020-11-25 11:35:00,481.9,482.28,481.14,481.42,13751.0,481.9,482.28,481.14,481.42,13751.0
2020-11-25 11:40:00,481.27,481.28,480.01,480.69,15368.0,481.27,481.28,480.01,480.69,15368.0
2020-11-25 11:45:00,480.55,481.62,480.55,481.25,19319.0,480.55,481.62,480.55,481.25,19319.0
2020-11-25 11:50:00,481.29,482.1,481.28,481.93,14688.0,481.29,482.1,481.28,481.93,14688.0
2020-11-25 11:55:00,481.91,482.24,481.62,481.83,6707.0,481.91,482.24,481.62,481.83,6707.0
2020-11-25 12:00:00,481.84,482.49,481.29,482.1,18579.0,481.84,482.49,481.29,482.1,18579.0
2020-11-25 12:05:00,482.18,482.52,481.97,482.17,8038.0,482.18,482.52,481.97,482.17,8038.0
2020-11-25 12:10:00,482.32,482.86,481.8,482.86,8504.0,482.32,482.86,481.8,482.86,8504.0
2020-11-25 12:15:00,482.86,483.37,482.82,483.21,11695.0,482.86,483.37,482.82,483.21,11695.0
2020-11-25 12:20:00,483.17,483.95,483.08,483.72,17618.0,483.17,483.95,483.08,483.72,17618.0
2020-11-25 12:25:00,483.53,483.64,482.89,483.5,11886.0,483.53,483.64,482.89,483.5,11886.0
2020-11-25 12:30:00,483.37,483.97,483.37,483.87,8889.0,483.37,483.97,483.37,483.87,8889.0
2020-11-25 12:35:00,483.86,483.86,483.21,483.67,8962.0,483.86,483.86,483.21,483.67,8962.0
2020-11-25 12:40:00,483.61,483.98,483.57,483.8,6867.0,483.61,483.98,483.57,483.8,6867.0
2020-11-25 12:45:00,483.84,483.89,483.25,483.81,10316.0,483.84,483.89,483.25,483.81,10316.0
2020-11-25 12:50:00,483.65,483.99,483.44,483.87,6610.0,483.65,483.99,483.44,483.87,6610.0
2020-11-25 12:55:00,483.97,484.24,483.78,484.04,11087.0,483.97,484.24,483.78,484.04,11087.0
2020-11-25 13:00:00,484.0,484.81,484.0,484.8,13866.0,484.0,484.81,484.0,484.8,13866.0
2020-11-25 13:05:00,484.81,484.91,484.2,484.33,10337.0,484.81,484.91,484.2,484.33,10337.0
2020-11-25 13:10:00,484.26,484.49,483.45,483.45,28912.0,484.26,484.49,483.45,483.45,28912.0
2020-11-25 13:15:00,483.68,483.75,482.93,483.0,16570.0,483.68,483.75,482.93,483.0,16570.0
2020-11-25 13:20:00,483.12,483.26,482.88,483.12,9662.0,483.12,483.26,482.88,483.12,9662.0
2020-11-25 13:25:00,482.95,483.01,482.22,482.26,5720.0,482.95,483.01,482.22,482.26,5720.0
2020-11-25 13:30:00,482.3,482.3,481.89,482.1,6436.0,482.3,482.3,481.89,482.1,6436.0
2020-11-25 13:35:00,482.12,482.81,482.12,482.43,6274.0,482.12,482.81,482.12,482.43,6274.0
2020-11-25 13:40:00,482.37,483.46,482.21,483.32,10767.0,482.37,483.46,482.21,483.32,10767.0
2020-11-25 13:45:00,483.3,483.3,482.73,483.11,6764.0,483.3,483.3,482.73,483.11,6764.0
2020-11-25 13:50:00,483.26,483.65,483.26,483.53,11471.0,483.26,483.65,483.26,483.53,11471.0
2020-11-25 13:55:00,483.61,483.61,483.0,483.09,7690.0,483.61,483.61,483.0,483.09,7690.0
2020-11-25 14:00:00,483.09,483.39,482.91,482.91,8671.0,483.09,483.39,482.91,482.91,8671.0
2020-11-25 14:05:00,482.8,482.87,482.3,482.37,11738.0,482.8,482.87,482.3,482.37,11738.0
2020-11-25 14:10:00,482.34,482.65,482.1,482.65,8927.0,482.34,482.65,482.1,482.65,8927.0
2020-11-25 14:15:00,482.58,482.7,482.39,482.52,5001.0,482.58,482.7,482.39,482.52,5001.0
2020-11-25 14:20:00,482.36,483.07,482.31,483.0,10499.0,482.36,483.07,482.31,483.0,10499.0
2020-11-25 14:25:00,482.93,483.15,482.76,482.88,11316.0,482.93,483.15,482.76,482.88,11316.0
2020-11-25 14:30:00,482.88,483.2,482.7,483.18,13049.0,482.88,483.2,482.7,483.18,13049.0
2020-11-25 14:35:00,483.19,483.35,482.91,483.27,6911.0,483.19,483.35,482.91,483.27,6911.0
2020-11-25 14:40:00,483.32,483.7,483.17,483.18,7024.0,483.32,483.7,483.17,483.18,7024.0
2020-11-25 14:45:00,483.28,484.24,483.27,484.05,19638.0,483.28,484.24,483.27,484.05,19638.0
2020-11-25 14:50:00,484.17,484.68,484.1,484.39,9815.0,484.17,484.68,484.1,484.39,9815.0
2020-11-25 14:55:00,484.5,485.2,484.5,485.07,46714.0,484.5,485.2,484.5,485.07,46714.0
2020-11-25 15:00:00,485.0,485.83,484.9,485.66,28847.0,485.0,485.83,484.9,485.66,28847.0
2020-11-25 15:05:00,485.77,486.5,485.68,486.39,34565.0,485.77,486.5,485.68,486.39,34565.0
2020-11-25 15:10:00,486.35,486.9,486.34,486.83,24586.0,486.35,486.9,486.34,486.83,24586.0
2020-11-25 15:15:00,486.78,486.8,485.61,485.86,17349.0,486.78,486.8,485.61,485.86,17349.0
2020-11-25 15:20:00,485.77,485.93,485.13,485.6,11926.0,485.77,485.93,485.13,485.6,11926.0
2020-11-25 15:25:00,485.54,485.9,485.32,485.9,11645.0,485.54,485.9,485.32,485.9,11645.0
2020-11-25 15:30:00,485.86,486.0,485.8,486.0,24086.0,485.86,486.0,485.8,486.0,24086.0
2020-11-25 15:35:00,486.0,486.0,485.47,485.62,16616.0,486.0,486.0,485.47,485.62,16616.0
2020-11-25 15:40:00,485.58,485.69,485.14,485.19,16454.0,485.58,485.69,485.14,485.19,16454.0
2020-11-25 15:45:00,485.15,485.5,484.74,484.84,18593.0,485.15,485.5,484.74,484.84,18593.0
2020-11-25 15:50:00,484.89,485.55,484.61,484.67,35322.0,484.89,485.55,484.61,484.67,35322.0
2020-11-25 15:55:00,484.63,485.48,484.63,484.8,62657.0,484.63,485.48,484.63,484.8,62657.0
2020-11-27 09:30:00,486.58,487.93,486.51,486.95,75218.0,486.58,487.93,486.51,486.95,75218.0
2020-11-27 09:35:00,486.78,487.09,484.0,484.74,50644.0,486.78,487.09,484.0,484.74,50644.0
2020-11-27 09:40:00,484.46,484.46,481.84,482.43,63713.0,484.46,484.46,481.84,482.43,63713.0
2020-11-27 09:45:00,482.39,484.32,482.22,483.6,44957.0,482.39,484.32,482.22,483.6,44957.0
2020-11-27 09:50:00,483.62,484.43,482.87,483.14,28640.0,483.62,484.43,482.87,483.14,28640.0
2020-11-27 09:55:00,483.4,485.34,483.4,484.5,24656.0,483.4,485.34,483.4,484.5,24656.0
2020-11-27 10:00:00,484.66,485.5,483.94,484.78,42335.0,484.66,485.5,483.94,484.78,42335.0
2020-11-27 10:05:00,484.73,485.58,484.7,485.22,20807.0,484.73,485.58,484.7,485.22,20807.0
2020-11-27 10:10:00,485.33,486.26,485.32,486.09,19990.0,485.33,486.26,485.32,486.09,19990.0
2020-11-27 10:15:00,486.24,488.49,486.24,488.16,42588.0,486.24,488.49,486.24,488.16,42588.0
2020-11-27 10:20:00,487.85,488.24,487.51,487.64,31530.0,487.85,488.24,487.51,487.64,31530.0
2020-11-27 10:25:00,487.78,487.86,486.99,487.05,19379.0,487.78,487.86,486.99,487.05,19379.0
2020-11-27 10:30:00,487.1,489.46,487.05,488.97,36705.0,487.1,489.46,487.05,488.97,36705.0
2020-11-27 10:35:00,488.87,488.87,487.4,488.17,39287.0,488.87,488.87,487.4,488.17,39287.0
2020-11-27 10:40:00,488.18,488.19,487.58,487.83,13036.0,488.18,488.19,487.58,487.83,13036.0
2020-11-27 10:45:00,487.79,488.36,486.4,486.89,22204.0,487.79,488.36,486.4,486.89,22204.0
2020-11-27 10:50:00,486.79,486.8,485.92,486.53,17835.0,486.79,486.8,485.92,486.53,17835.0
2020-11-27 10:55:00,486.34,487.95,486.34,487.87,11183.0,486.34,487.95,486.34,487.87,11183.0
2020-11-27 11:00:00,487.88,488.75,487.88,488.28,18480.0,487.88,488.75,487.88,488.28,18480.0
2020-11-27 11:05:00,488.39,489.13,488.2,489.08,32434.0,488.39,489.13,488.2,489.08,32434.0
2020-11-27 11:10:00,489.13,491.29,488.83,490.63,77770.0,489.13,491.29,488.83,490.63,77770.0
2020-11-27 11:15:00,490.86,493.25,490.85,492.69,82076.0,490.86,493.25,490.85,492.69,82076.0
2020-11-27 11:20:00,492.55,492.67,490.29,490.4,32004.0,492.55,492.67,490.29,490.4,32004.0
2020-11-27 11:25:00,490.49,492.0,490.46,491.51,26846.0,490.49,492.0,490.46,491.51,26846.0
2020-11-27 11:30:00,491.61,493.02,491.51,493.01,33039.0,491.61,493.02,491.51,493.01,33039.0
2020-11-27 11:35:00,493.0,493.25,490.82,491.69,69775.0,493.0,493.25,490.82,491.69,69775.0
2020-11-27 11:40:00,491.62,491.75,490.59,490.59,16705.0,491.62,491.75,490.59,490.59,16705.0
2020-11-27 11:45:00,490.61,491.11,490.01,490.8,25195.0,490.61,491.11,490.01,490.8,25195.0
2020-11-27 11:50:00,490.56,491.37,490.56,491.02,11785.0,490.56,491.37,490.56,491.02,11785.0
2020-11-27 11:55:00,491.0,491.15,489.58,489.95,16286.0,491.0,491.15,489.58,489.95,16286.0
2020-11-27 12:00:00,489.77,489.97,489.33,489.53,10030.0,489.77,489.97,489.33,489.53,10030.0
2020-11-27 12:05:00,489.48,490.4,489.34,489.7,19895.0,489.48,490.4,489.34,489.7,19895.0
2020-11-27 12:10:00,489.83,489.83,488.27,488.28,16944.0,489.83,489.83,488.27,488.28,16944.0
2020-11-27 12:15:00,488.35,489.14,488.31,489.1,11318.0,488.35,489.14,488.31,489.1,11318.0
2020-11-27 12:20:00,488.94,488.94,487.96,488.5,24329.0,488.94,488.94,487.96,488.5,24329.0
2020-11-27 12:25:00,488.43,488.88,488.15,488.34,15300.0,488.43,488.88,488.15,488.34,15300.0
2020-11-27 12:30:00,488.24,489.0,487.81,489.0,12490.0,488.24,489.0,487.81,489.0,12490.0
2020-11-27 12:35:00,489.09,489.69,488.99,489.48,8067.0,489.09,489.69,488.99,489.48,8067.0
2020-11-27 12:40:00,489.51,490.32,489.38,489.68,18765.0,489.51,490.32,489.38,489.68,18765.0
2020-11-27 12:45:00,489.74,489.98,489.28,489.65,15131.0,489.74,489.98,489.28,489.65,15131.0
2020-11-27 12:50:00,489.72,490.55,489.7,490.47,23281.0,489.72,490.55,489.7,490.47,23281.0
2020-11-27 12:55:00,490.53,491.67,490.53,491.34,65730.0,490.53,491.67,490.53,491.34,65730.0
2020-11-30 09:30:00,489.8,492.55,489.75,490.0,86272.0,489.8,492.55,489.75,490.0,86272.0
2020-11-30 09:35:00,490.39,491.18,487.0,487.64,52589.0,490.39,491.18,487.0,487.64,52589.0
2020-11-30 09:40:00,487.86,489.78,487.83,489.61,34096.0,487.86,489.78,487.83,489.61,34096.0
2020-11-30 09:45:00,488.71,489.6,487.5,487.98,19031.0,488.71,489.6,487.5,487.98,19031.0
2020-11-30 09:50:00,487.97,490.3,487.52,489.87,34210.0,487.97,490.3,487.52,489.87,34210.0
2020-11-30 09:55:00,490.13,490.45,488.21,489.27,22895.0,490.13,490.45,488.21,489.27,22895.0
2020-11-30 10:00:00,489.09,489.58,486.91,487.7,28710.0,489.09,489.58,486.91,487.7,28710.0
2020-11-30 10:05:00,487.5,488.37,487.02,487.41,12700.0,487.5,488.37,487.02,487.41,12700.0
2020-11-30 10:10:00,487.48,488.36,486.9,488.16,12625.0,487.48,488.36,486.9,488.16,12625.0
2020-11-30 10:15:00,488.13,488.48,486.78,487.07,13352.0,488.13,488.48,486.78,487.07,13352.0
2020-11-30 10:20:00,487.02,488.28,487.02,487.85,11156.0,487.02,488.28,487.02,487.85,11156.0
2020-11-30 10:25:00,488.0,489.0,487.33,487.34,23543.0,488.0,489.0,487.33,487.34,23543.0
2020-11-30 10:30:00,487.44,487.78,484.52,485.26,44880.0,487.44,487.78,484.52,485.26,44880.0
2020-11-30 10:35:00,485.05,485.43,483.77,484.34,23512.0,485.05,485.43,483.77,484.34,23512.0
2020-11-30 10:40:00,484.3,484.63,482.03,482.03,27247.0,484.3,484.63,482.03,482.03,27247.0
2020-11-30 10:45:00,482.0,483.86,481.26,483.42,33944.0,482.0,483.86,481.26,483.42,33944.0
2020-11-30 10:50:00,483.14,483.76,482.72,483.73,13279.0,483.14,483.76,482.72,483.73,13279.0
2020-11-30 10:55:00,483.9,484.56,483.68,484.24,14785.0,483.9,484.56,483.68,484.24,14785.0
2020-11-30 11:00:00,484.24,484.3,482.45,483.66,22331.0,484.24,484.3,482.45,483.66,22331.0
2020-11-30 11:05:00,483.82,484.78,483.41,484.31,15761.0,483.82,484.78,483.41,484.31,15761.0
2020-11-30 11:10:00,484.11,484.57,483.93,484.33,11959.0,484.11,484.57,483.93,484.33,11959.0
2020-11-30 11:15:00,484.42,485.1,484.37,484.94,12503.0,484.42,485.1,484.37,484.94,12503.0
2020-11-30 11:20:00,484.71,484.75,484.1,484.57,9505.0,484.71,484.75,484.1,484.57,9505.0
2020-11-30 11:25:00,484.75,484.96,483.5,484.04,8184.0,484.75,484.96,483.5,484.04,8184.0
2020-11-30 11:30:00,484.04,484.13,482.85,482.93,13571.0,484.04,484.13,482.85,482.93,13571.0
2020-11-30 11:35:00,482.93,484.33,482.39,484.33,16310.0,482.93,484.33,482.39,484.33,16310.0
2020-11-30 11:40:00,483.99,485.29,483.99,485.29,14744.0,483.99,485.29,483.99,485.29,14744.0
2020-11-30 11:45:00,485.3,486.39,485.01,486.05,36070.0,485.3,486.39,485.01,486.05,36070.0
2020-11-30 11:50:00,486.25,486.31,485.64,485.84,7479.0,486.25,486.31,485.64,485.84,7479.0
2020-11-30 11:55:00,486.1,486.25,485.17,485.93,7644.0,486.1,486.25,485.17,485.93,7644.0
2020-11-30 12:00:00,485.84,485.94,484.76,484.76,26956.0,485.84,485.94,484.76,484.76,26956.0
2020-11-30 12:05:00,484.78,485.02,484.5,484.58,4044.0,484.78,485.02,484.5,484.58,4044.0
2020-11-30 12:10:00,484.43,484.99,484.15,484.92,6061.0,484.43,484.99,484.15,484.92,6061.0
2020-11-30 12:15:00,485.17,485.28,484.66,485.26,6134.0,485.17,485.28,484.66,485.26,6134.0
2020-11-30 12:20:00,485.1,485.35,484.5,485.21,8737.0,485.1,485.35,484.5,485.21,8737.0
2020-11-30 12:25:00,485.14,486.42,485.14,486.32,32718.0,485.14,486.42,485.14,486.32,32718.0
2020-11-30 12:30:00,486.4,486.81,486.11,486.33,11209.0,486.4,486.81,486.11,486.33,11209.0
2020-11-30 12:35:00,486.41,486.5,486.0,486.19,3859.0,486.41,486.5,486.0,486.19,3859.0
2020-11-30 12:40:00,486.5,486.65,485.76,486.5,10784.0,486.5,486.65,485.76,486.5,10784.0
2020-11-30 12:45:00,486.25,486.26,485.58,485.75,5249.0,486.25,486.26,485.58,485.75,5249.0
2020-11-30 12:50:00,485.62,485.99,485.33,485.76,5333.0,485.62,485.99,485.33,485.76,5333.0
2020-11-30 12:55:00,485.76,486.9,485.73,486.72,9763.0,485.76,486.9,485.73,486.72,9763.0
2020-11-30 13:00:00,486.61,486.92,486.13,486.16,8461.0,486.61,486.92,486.13,486.16,8461.0
2020-11-30 13:05:00,486.2,487.11,486.2,486.92,6552.0,486.2,487.11,486.2,486.92,6552.0
2020-11-30 13:10:00,486.96,486.96,486.25,486.32,4561.0,486.96,486.96,486.25,486.32,4561.0
2020-11-30 13:15:00,486.43,486.73,486.2,486.43,5790.0,486.43,486.73,486.2,486.43,5790.0
2020-11-30 13:20:00,486.43,486.86,486.28,486.64,4659.0,486.43,486.86,486.28,486.64,4659.0
2020-11-30 13:25:00,486.66,486.94,486.23,486.26,8502.0,486.66,486.94,486.23,486.26,8502.0
2020-11-30 13:30:00,486.5,487.02,486.44,486.82,4517.0,486.5,487.02,486.44,486.82,4517.0
2020-11-30 13:35:00,486.87,487.41,486.79,487.36,13467.0,486.87,487.41,486.79,487.36,13467.0
2020-11-30 13:40:00,487.4,487.77,487.01,487.54,8488.0,487.4,487.77,487.01,487.54,8488.0
2020-11-30 13:45:00,487.68,488.24,487.4,488.06,8726.0,487.68,488.24,487.4,488.06,8726.0
2020-11-30 13:50:00,488.08,488.52,487.81,488.08,10343.0,488.08,488.52,487.81,488.08,10343.0
2020-11-30 13:55:00,487.84,488.12,487.52,487.52,6583.0,487.84,488.12,487.52,487.52,6583.0
2020-11-30 14:00:00,487.43,487.97,487.34,487.58,8449.0,487.43,487.97,487.34,487.58,8449.0
2020-11-30 14:05:00,487.68,488.31,487.44,488.31,9746.0,487.68,488.31,487.44,488.31,9746.0
2020-11-30 14:10:00,488.26,488.47,488.08,488.26,12019.0,488.26,488.47,488.08,488.26,12019.0
2020-11-30 14:15:00,488.15,488.29,487.87,487.99,6120.0,488.15,488.29,487.87,487.99,6120.0
2020-11-30 14:20:00,487.89,488.07,487.58,487.89,8074.0,487.89,488.07,487.58,487.89,8074.0
2020-11-30 14:25:00,487.9,488.27,487.64,487.99,8743.0,487.9,488.27,487.64,487.99,8743.0
2020-11-30 14:30:00,488.01,488.3,487.88,487.89,14894.0,488.01,488.3,487.88,487.89,14894.0
2020-11-30 14:35:00,487.97,488.49,487.83,488.37,8007.0,487.97,488.49,487.83,488.37,8007.0
2020-11-30 14:40:00,488.3,488.43,487.76,488.38,10215.0,488.3,488.43,487.76,488.38,10215.0
2020-11-30 14:45:00,488.46,489.2,488.29,489.02,14967.0,488.46,489.2,488.29,489.02,14967.0
2020-11-30 14:50:00,489.1,489.44,488.94,489.24,18690.0,489.1,489.44,488.94,489.24,18690.0
2020-11-30 14:55:00,489.12,489.95,489.11,489.89,14232.0,489.12,489.95,489.11,489.89,14232.0
2020-11-30 15:00:00,489.96,489.99,489.24,489.25,14508.0,489.96,489.99,489.24,489.25,14508.0
2020-11-30 15:05:00,489.25,489.49,488.49,488.78,17778.0,489.25,489.49,488.49,488.78,17778.0
2020-11-30 15:10:00,488.75,488.94,488.25,488.62,16488.0,488.75,488.94,488.25,488.62,16488.0
2020-11-30 15:15:00,488.55,489.05,488.47,488.7,13022.0,488.55,489.05,488.47,488.7,13022.0
2020-11-30 15:20:00,488.58,488.86,488.15,488.47,10826.0,488.58,488.86,488.15,488.47,10826.0
2020-11-30 15:25:00,488.51,488.77,487.71,487.87,22543.0,488.51,488.77,487.71,487.87,22543.0
2020-11-30 15:30:00,487.98,488.78,487.96,488.61,14041.0,487.98,488.78,487.96,488.61,14041.0
2020-11-30 15:35:00,488.6,489.34,488.58,488.91,18289.0,488.6,489.34,488.58,488.91,18289.0
2020-11-30 15:40:00,488.95,489.14,488.6,488.69,12000.0,488.95,489.14,488.6,488.69,12000.0
2020-11-30 15:45:00,488.57,489.28,488.47,489.24,17764.0,488.57,489.28,488.47,489.24,17764.0
2020-11-30 15:50:00,489.44,490.5,489.1,489.79,57648.0,489.44,490.5,489.1,489.79,57648.0
2020-11-30 15:55:00,489.65,490.98,489.28,490.7,116414.0,489.65,490.98,489.28,490.7,116414.0
2020-12-01 09:30:00,492.44,497.44,491.98,497.23,187760.0,492.44,497.44,491.98,497.23,187760.0
2020-12-01 09:35:00,497.15,502.82,496.21,501.53,212602.0,497.15,502.82,496.21,501.53,212602.0
2020-12-01 09:40:00,501.73,504.44,501.44,503.78,117551.0,501.73,504.44,501.44,503.78,117551.0
2020-12-01 09:45:00,504.0,505.2,502.25,503.55,96930.0,504.0,505.2,502.25,503.55,96930.0
2020-12-01 09:50:00,503.41,504.51,501.05,502.36,88577.0,503.41,504.51,501.05,502.36,88577.0
2020-12-01 09:55:00,502.35,502.35,500.26,502.34,97425.0,502.35,502.35,500.26,502.34,97425.0
2020-12-01 10:00:00,502.39,503.41,502.15,502.57,76885.0,502.39,503.41,502.15,502.57,76885.0
2020-12-01 10:05:00,502.71,502.79,499.72,501.25,47222.0,502.71,502.79,499.72,501.25,47222.0
2020-12-01 10:10:00,500.93,504.38,500.82,504.03,83590.0,500.93,504.38,500.82,504.03,83590.0
2020-12-01 10:15:00,504.19,507.42,504.05,506.49,120311.0,504.19,507.42,504.05,506.49,120311.0
2020-12-01 10:20:00,506.55,506.94,504.7,505.14,51513.0,506.55,506.94,504.7,505.14,51513.0
2020-12-01 10:25:00,505.0,505.0,502.18,503.44,52965.0,505.0,505.0,502.18,503.44,52965.0
2020-12-01 10:30:00,503.53,503.53,502.3,502.69,22890.0,503.53,503.53,502.3,502.69,22890.0
2020-12-01 10:35:00,502.78,503.0,499.5,500.01,48817.0,502.78,503.0,499.5,500.01,48817.0
2020-12-01 10:40:00,500.0,501.81,499.87,500.67,34005.0,500.0,501.81,499.87,500.67,34005.0
2020-12-01 10:45:00,500.82,501.99,500.63,500.7,27379.0,500.82,501.99,500.63,500.7,27379.0
2020-12-01 10:50:00,500.74,502.35,500.62,502.35,31218.0,500.74,502.35,500.62,502.35,31218.0
2020-12-01 10:55:00,502.35,503.79,501.5,502.16,38974.0,502.35,503.79,501.5,502.16,38974.0
2020-12-01 11:00:00,502.34,502.5,501.32,502.5,20083.0,502.34,502.5,501.32,502.5,20083.0
2020-12-01 11:05:00,502.17,503.99,502.16,503.99,14772.0,502.17,503.99,502.16,503.99,14772.0
2020-12-01 11:10:00,503.89,504.54,503.38,503.64,26431.0,503.89,504.54,503.38,503.64,26431.0
2020-12-01 11:15:00,503.68,504.41,502.61,502.91,17852.0,503.68,504.41,502.61,502.91,17852.0
2020-12-01 11:20:00,502.8,502.96,502.01,502.48,15024.0,502.8,502.96,502.01,502.48,15024.0
2020-12-01 11:25:00,502.6,503.7,501.91,503.06,20403.0,502.6,503.7,501.91,503.06,20403.0
2020-12-01 11:30:00,503.51,503.58,501.95,503.2,35651.0,503.51,503.58,501.95,503.2,35651.0
2020-12-01 11:35:00,503.31,503.81,502.38,502.67,8468.0,503.31,503.81,502.38,502.67,8468.0
2020-12-01 11:40:00,502.37,503.12,502.12,502.45,9726.0,502.37,503.12,502.12,502.45,9726.0
2020-12-01 11:45:00,502.52,502.7,501.5,501.94,16821.0,502.52,502.7,501.5,501.94,16821.0
2020-12-01 11:50:00,501.97,504.5,501.97,504.1,26328.0,501.97,504.5,501.97,504.1,26328.0
2020-12-01 11:55:00,503.99,504.35,503.81,503.9,23697.0,503.99,504.35,503.81,503.9,23697.0
2020-12-01 12:00:00,503.71,505.15,503.71,505.0,34533.0,503.71,505.15,503.71,505.0,34533.0
2020-12-01 12:05:00,504.71,505.51,504.19,505.4,16134.0,504.71,505.51,504.19,505.4,16134.0
2020-12-01 12:10:00,505.3,505.86,505.11,505.35,21156.0,505.3,505.86,505.11,505.35,21156.0
2020-12-01 12:15:00,505.33,505.38,504.66,505.33,15259.0,505.33,505.38,504.66,505.33,15259.0
2020-12-01 12:20:00,505.31,506.34,505.04,506.24,22642.0,505.31,506.34,505.04,506.24,22642.0
2020-12-01 12:25:00,506.3,506.48,505.55,505.8,18651.0,506.3,506.48,505.55,505.8,18651.0
2020-12-01 12:30:00,505.58,505.8,505.25,505.41,10620.0,505.58,505.8,505.25,505.41,10620.0
2020-12-01 12:35:00,505.46,505.56,504.73,505.07,13742.0,505.46,505.56,504.73,505.07,13742.0
2020-12-01 12:40:00,505.02,505.07,503.82,504.28,23303.0,505.02,505.07,503.82,504.28,23303.0
2020-12-01 12:45:00,504.25,505.28,504.09,505.08,10366.0,504.25,505.28,504.09,505.08,10366.0
2020-12-01 12:50:00,505.1,505.27,504.51,504.97,14144.0,505.1,505.27,504.51,504.97,14144.0
2020-12-01 12:55:00,504.87,505.15,504.09,504.09,16083.0,504.87,505.15,504.09,504.09,16083.0
2020-12-01 13:00:00,504.23,505.0,504.15,504.8,7424.0,504.23,505.0,504.15,504.8,7424.0
2020-12-01 13:05:00,504.78,505.49,504.21,505.3,15860.0,504.78,505.49,504.21,505.3,15860.0
2020-12-01 13:10:00,505.35,505.92,505.1,505.7,16467.0,505.35,505.92,505.1,505.7,16467.0
2020-12-01 13:15:00,505.67,508.78,505.58,508.78,61446.0,505.67,508.78,505.58,508.78,61446.0
2020-12-01 13:20:00,508.65,509.0,508.05,508.38,50495.0,508.65,509.0,508.05,508.38,50495.0
2020-12-01 13:25:00,508.39,509.14,508.29,508.76,32992.0,508.39,509.14,508.29,508.76,32992.0
2020-12-01 13:30:00,508.71,509.47,507.84,508.21,27510.0,508.71,509.47,507.84,508.21,27510.0
2020-12-01 13:35:00,508.23,508.45,507.66,508.19,15441.0,508.23,508.45,507.66,508.19,15441.0
2020-12-01 13:40:00,508.13,508.56,507.71,508.26,9968.0,508.13,508.56,507.71,508.26,9968.0
2020-12-01 13:45:00,508.29,509.14,508.28,508.85,16534.0,508.29,509.14,508.28,508.85,16534.0
2020-12-01 13:50:00,508.69,508.76,507.8,508.1,10173.0,508.69,508.76,507.8,508.1,10173.0
2020-12-01 13:55:00,508.0,508.07,506.9,507.12,11964.0,508.0,508.07,506.9,507.12,11964.0
2020-12-01 14:00:00,507.38,507.49,506.52,507.06,12032.0,507.38,507.49,506.52,507.06,12032.0
2020-12-01 14:05:00,506.84,507.39,506.59,507.2,13517.0,506.84,507.39,506.59,507.2,13517.0
2020-12-01 14:10:00,507.21,507.5,506.58,507.22,9616.0,507.21,507.5,506.58,507.22,9616.0
2020-12-01 14:15:00,507.25,507.44,505.67,506.2,48028.0,507.25,507.44,505.67,506.2,48028.0
2020-12-01 14:20:00,506.13,506.36,504.6,505.04,40963.0,506.13,506.36,504.6,505.04,40963.0
2020-12-01 14:25:00,505.08,505.74,504.88,505.38,13523.0,505.08,505.74,504.88,505.38,13523.0
2020-12-01 14:30:00,505.38,505.38,504.2,504.2,25453.0,505.38,505.38,504.2,504.2,25453.0
2020-12-01 14:35:00,504.29,506.36,504.22,506.36,21135.0,504.29,506.36,504.22,506.36,21135.0
2020-12-01 14:40:00,506.27,507.0,506.14,506.14,15399.0,506.27,507.0,506.14,506.14,15399.0
2020-12-01 14:45:00,506.39,506.95,505.86,506.1,7609.0,506.39,506.95,505.86,506.1,7609.0
2020-12-01 14:50:00,506.05,506.28,504.39,504.4,29238.0,506.05,506.28,504.39,504.4,29238.0
2020-12-01 14:55:00,504.56,504.94,504.15,504.6,17614.0,504.56,504.94,504.15,504.6,17614.0
2020-12-01 15:00:00,504.75,504.89,503.86,504.63,12412.0,504.75,504.89,503.86,504.63,12412.0
2020-12-01 15:05:00,504.52,504.72,504.19,504.32,8019.0,504.52,504.72,504.19,504.32,8019.0
2020-12-01 15:10:00,504.22,504.69,503.85,504.33,18934.0,504.22,504.69,503.85,504.33,18934.0
2020-12-01 15:15:00,504.16,504.22,502.74,503.11,26608.0,504.16,504.22,502.74,503.11,26608.0
2020-12-01 15:20:00,503.18,503.83,502.58,503.77,13544.0,503.18,503.83,502.58,503.77,13544.0
2020-12-01 15:25:00,503.69,503.87,503.23,503.46,13652.0,503.69,503.87,503.23,503.46,13652.0
2020-12-01 15:30:00,503.5,503.65,503.12,503.18,16359.0,503.5,503.65,503.12,503.18,16359.0
2020-12-01 15:35:00,503.29,504.39,503.24,504.04,20779.0,503.29,504.39,503.24,504.04,20779.0
2020-12-01 15:40:00,503.95,504.07,503.01,504.07,18414.0,503.95,504.07,503.01,504.07,18414.0
2020-12-01 15:45:00,503.77,503.91,502.68,503.09,30321.0,503.77,503.91,502.68,503.09,30321.0
2020-12-01 15:50:00,502.89,505.18,502.5,505.02,76216.0,502.89,505.18,502.5,505.02,76216.0
2020-12-01 15:55:00,504.9,505.34,504.03,504.58,102432.0,504.9,505.34,504.03,504.58,102432.0
2020-12-02 09:30:00,501.62,502.61,496.91,499.2,116958.0,501.62,502.61,496.91,499.2,116958.0
2020-12-02 09:35:00,498.92,499.52,497.09,497.66,47112.0,498.92,499.52,497.09,497.66,47112.0
2020-12-02 09:40:00,497.81,498.86,495.41,496.33,70072.0,497.81,498.86,495.41,496.33,70072.0
2020-12-02 09:45:00,496.31,496.69,494.75,494.95,51158.0,496.31,496.69,494.75,494.95,51158.0
2020-12-02 09:50:00,495.31,496.99,493.5,496.99,82483.0,495.31,496.99,493.5,496.99,82483.0
2020-12-02 09:55:00,496.95,497.69,495.18,496.17,29826.0,496.95,497.69,495.18,496.17,29826.0
2020-12-02 10:00:00,496.34,497.25,495.18,495.46,30110.0,496.34,497.25,495.18,495.46,30110.0
2020-12-02 10:05:00,495.14,497.46,495.12,497.23,57752.0,495.14,497.46,495.12,497.23,57752.0
2020-12-02 10:10:00,497.25,499.25,497.21,498.34,39668.0,497.25,499.25,497.21,498.34,39668.0
2020-12-02 10:15:00,498.17,499.75,497.9,499.5,36593.0,498.17,499.75,497.9,499.5,36593.0
2020-12-02 10:20:00,499.41,499.8,498.07,498.84,23975.0,499.41,499.8,498.07,498.84,23975.0
2020-12-02 10:25:00,498.97,499.75,498.56,498.57,24419.0,498.97,499.75,498.56,498.57,24419.0
2020-12-02 10:30:00,498.64,500.46,498.64,500.26,34053.0,498.64,500.46,498.64,500.26,34053.0
2020-12-02 10:35:00,500.47,501.45,499.46,501.33,39109.0,500.47,501.45,499.46,501.33,39109.0
2020-12-02 10:40:00,501.43,503.5,501.02,503.39,34015.0,501.43,503.5,501.02,503.39,34015.0
2020-12-02 10:45:00,503.48,503.57,502.03,502.15,26347.0,503.48,503.57,502.03,502.15,26347.0
2020-12-02 10:50:00,502.22,502.3,501.11,501.32,24548.0,502.22,502.3,501.11,501.32,24548.0
2020-12-02 10:55:00,501.21,501.98,501.12,501.85,7698.0,501.21,501.98,501.12,501.85,7698.0
2020-12-02 11:00:00,501.74,503.16,501.68,502.87,12874.0,501.74,503.16,501.68,502.87,12874.0
2020-12-02 11:05:00,502.78,503.11,502.26,502.56,16204.0,502.78,503.11,502.26,502.56,16204.0
2020-12-02 11:10:00,502.9,502.9,502.08,502.33,12003.0,502.9,502.9,502.08,502.33,12003.0
2020-12-02 11:15:00,502.3,502.9,501.97,502.9,12364.0,502.3,502.9,501.97,502.9,12364.0
2020-12-02 11:20:00,503.04,503.5,502.33,502.41,33930.0,503.04,503.5,502.33,502.41,33930.0
2020-12-02 11:25:00,502.14,503.78,501.95,503.68,13413.0,502.14,503.78,501.95,503.68,13413.0
2020-12-02 11:30:00,503.73,505.37,503.51,503.51,42846.0,503.73,505.37,503.51,503.51,42846.0
2020-12-02 11:35:00,503.65,505.37,503.12,505.37,20947.0,503.65,505.37,503.12,505.37,20947.0
2020-12-02 11:40:00,505.41,505.41,504.68,504.69,20039.0,505.41,505.41,504.68,504.69,20039.0
2020-12-02 11:45:00,504.72,505.82,504.18,505.04,46180.0,504.72,505.82,504.18,505.04,46180.0
2020-12-02 11:50:00,504.96,505.95,504.93,505.68,10074.0,504.96,505.95,504.93,505.68,10074.0
2020-12-02 11:55:00,505.78,505.89,505.2,505.66,13269.0,505.78,505.89,505.2,505.66,13269.0
2020-12-02 12:00:00,505.71,506.34,505.63,506.34,20702.0,505.71,506.34,505.63,506.34,20702.0
2020-12-02 12:05:00,506.28,506.49,505.7,506.29,15049.0,506.28,506.49,505.7,506.29,15049.0
2020-12-02 12:10:00,506.33,506.8,505.21,505.41,17035.0,506.33,506.8,505.21,505.41,17035.0
2020-12-02 12:15:00,505.59,505.8,504.79,504.81,8968.0,505.59,505.8,504.79,504.81,8968.0
2020-12-02 12:20:00,504.8,504.86,503.86,503.93,14119.0,504.8,504.86,503.86,503.93,14119.0
2020-12-02 12:25:00,504.13,504.64,503.98,504.58,12067.0,504.13,504.64,503.98,504.58,12067.0
2020-12-02 12:30:00,504.65,505.18,504.16,504.35,10572.0,504.65,505.18,504.16,504.35,10572.0
2020-12-02 12:35:00,504.55,505.0,503.98,504.15,9154.0,504.55,505.0,503.98,504.15,9154.0
2020-12-02 12:40:00,503.94,504.08,503.08,503.34,10950.0,503.94,504.08,503.08,503.34,10950.0
2020-12-02 12:45:00,503.42,503.64,502.91,503.2,7273.0,503.42,503.64,502.91,503.2,7273.0
2020-12-02 12:50:00,503.15,504.17,503.15,503.97,14256.0,503.15,504.17,503.15,503.97,14256.0
2020-12-02 12:55:00,503.84,503.95,503.48,503.94,7094.0,503.84,503.95,503.48,503.94,7094.0
2020-12-02 13:00:00,503.68,504.06,503.52,503.77,8483.0,503.68,504.06,503.52,503.77,8483.0
2020-12-02 13:05:00,503.93,504.63,503.91,504.59,6622.0,503.93,504.63,503.91,504.59,6622.0
2020-12-02 13:10:00,504.75,505.18,504.6,504.82,18625.0,504.75,505.18,504.6,504.82,18625.0
2020-12-02 13:15:00,505.0,505.46,504.41,504.59,8671.0,505.0,505.46,504.41,504.59,8671.0
2020-12-02 13:20:00,504.23,504.31,503.6,503.71,6208.0,504.23,504.31,503.6,503.71,6208.0
2020-12-02 13:25:00,503.81,503.81,503.24,503.66,4991.0,503.81,503.81,503.24,503.66,4991.0
2020-12-02 13:30:00,503.85,503.95,502.51,502.89,9253.0,503.85,503.95,502.51,502.89,9253.0
2020-12-02 13:35:00,502.94,503.7,502.93,503.53,6956.0,502.94,503.7,502.93,503.53,6956.0
2020-12-02 13:40:00,503.35,503.35,502.58,503.03,9200.0,503.35,503.35,502.58,503.03,9200.0
2020-12-02 13:45:00,503.0,503.19,502.25,502.72,5486.0,503.0,503.19,502.25,502.72,5486.0
2020-12-02 13:50:00,502.46,503.32,502.46,503.2,5147.0,502.46,503.32,502.46,503.2,5147.0
2020-12-02 13:55:00,503.2,503.25,502.82,503.03,5200.0,503.2,503.25,502.82,503.03,5200.0
2020-12-02 14:00:00,503.15,503.37,502.45,502.61,5730.0,503.15,503.37,502.45,502.61,5730.0
2020-12-02 14:05:00,502.73,502.98,502.18,502.3,3505.0,502.73,502.98,502.18,502.3,3505.0
2020-12-02 14:10:00,502.2,503.16,501.89,502.78,9026.0,502.2,503.16,501.89,502.78,9026.0
2020-12-02 14:15:00,502.82,503.7,502.81,503.54,5297.0,502.82,503.7,502.81,503.54,5297.0
2020-12-02 14:20:00,503.31,504.01,503.31,503.72,5594.0,503.31,504.01,503.31,503.72,5594.0
2020-12-02 14:25:00,503.85,504.33,503.26,504.1,8593.0,503.85,504.33,503.26,504.1,8593.0
2020-12-02 14:30:00,504.04,504.46,503.99,504.07,8486.0,504.04,504.46,503.99,504.07,8486.0
2020-12-02 14:35:00,504.32,504.32,503.46,504.14,10392.0,504.32,504.32,503.46,504.14,10392.0
2020-12-02 14:40:00,503.88,504.25,503.41,503.71,3538.0,503.88,504.25,503.41,503.71,3538.0
2020-12-02 14:45:00,503.63,503.94,503.0,503.18,5980.0,503.63,503.94,503.0,503.18,5980.0
2020-12-02 14:50:00,503.36,503.77,503.25,503.4,5877.0,503.36,503.77,503.25,503.4,5877.0
2020-12-02 14:55:00,503.3,503.54,502.93,503.34,6529.0,503.3,503.54,502.93,503.34,6529.0
2020-12-02 15:00:00,503.33,504.19,502.99,503.82,9797.0,503.33,504.19,502.99,503.82,9797.0
2020-12-02 15:05:00,503.95,504.03,503.24,503.27,6600.0,503.95,504.03,503.24,503.27,6600.0
2020-12-02 15:10:00,503.35,504.03,503.18,503.82,6930.0,503.35,504.03,503.18,503.82,6930.0
2020-12-02 15:15:00,503.83,503.87,502.6,502.7,8950.0,503.83,503.87,502.6,502.7,8950.0
2020-12-02 15:20:00,502.72,503.34,502.72,503.05,9913.0,502.72,503.34,502.72,503.05,9913.0
2020-12-02 15:25:00,502.92,503.34,502.23,502.23,10429.0,502.92,503.34,502.23,502.23,10429.0
2020-12-02 15:30:00,502.34,502.89,502.18,502.39,8983.0,502.34,502.89,502.18,502.39,8983.0
2020-12-02 15:35:00,502.38,502.52,501.62,501.92,12010.0,502.38,502.52,501.62,501.92,12010.0
2020-12-02 15:40:00,501.83,502.55,501.54,502.33,20588.0,501.83,502.55,501.54,502.33,20588.0
2020-12-02 15:45:00,502.35,502.36,501.7,502.08,21886.0,502.35,502.36,501.7,502.08,21886.0
2020-12-02 15:50:00,502.22,502.89,502.13,502.5,23070.0,502.22,502.89,502.13,502.5,23070.0
2020-12-02 15:55:00,502.69,503.76,502.64,503.35,59600.0,502.69,503.76,502.64,503.35,59600.0
2020-12-03 09:30:00,502.99,508.0,500.37,507.94,112828.0,502.99,508.0,500.37,507.94,112828.0
2020-12-03 09:35:00,508.19,508.77,504.99,505.25,59698.0,508.19,508.77,504.99,505.25,59698.0
2020-12-03 09:40:00,505.55,508.4,505.0,505.72,30123.0,505.55,508.4,505.0,505.72,30123.0
2020-12-03 09:45:00,505.79,506.38,505.04,505.63,25946.0,505.79,506.38,505.04,505.63,25946.0
2020-12-03 09:50:00,505.75,505.76,502.28,503.15,34293.0,505.75,505.76,502.28,503.15,34293.0
2020-12-03 09:55:00,503.36,503.48,501.5,501.89,17826.0,503.36,503.48,501.5,501.89,17826.0
2020-12-03 10:00:00,501.75,504.85,501.73,504.7,29699.0,501.75,504.85,501.73,504.7,29699.0
2020-12-03 10:05:00,504.16,506.4,503.91,505.55,31051.0,504.16,506.4,503.91,505.55,31051.0
2020-12-03 10:10:00,505.76,506.79,505.73,506.43,12539.0,505.76,506.79,505.73,506.43,12539.0
2020-12-03 10:15:00,506.54,507.21,506.28,506.61,13890.0,506.54,507.21,506.28,506.61,13890.0
2020-12-03 10:20:00,506.46,506.57,505.25,505.7,13738.0,506.46,506.57,505.25,505.7,13738.0
2020-12-03 10:25:00,505.73,505.73,503.38,503.5,24662.0,505.73,505.73,503.38,503.5,24662.0
2020-12-03 10:30:00,503.5,503.74,502.8,502.86,20049.0,503.5,503.74,502.8,502.86,20049.0
2020-12-03 10:35:00,502.91,502.94,502.02,502.37,16520.0,502.91,502.94,502.02,502.37,16520.0
2020-12-03 10:40:00,502.37,502.94,500.81,501.2,33502.0,502.37,502.94,500.81,501.2,33502.0
2020-12-03 10:45:00,501.27,502.08,500.57,501.11,30341.0,501.27,502.08,500.57,501.11,30341.0
2020-12-03 10:50:00,501.15,503.03,500.91,502.78,17143.0,501.15,503.03,500.91,502.78,17143.0
2020-12-03 10:55:00,502.66,502.67,501.01,501.18,11650.0,502.66,502.67,501.01,501.18,11650.0
2020-12-03 11:00:00,501.23,501.73,500.73,501.7,15331.0,501.23,501.73,500.73,501.7,15331.0
2020-12-03 11:05:00,501.7,501.7,499.6,499.88,26223.0,501.7,501.7,499.6,499.88,26223.0
2020-12-03 11:10:00,499.94,499.99,498.35,498.97,38278.0,499.94,499.99,498.35,498.97,38278.0
2020-12-03 11:15:00,499.09,500.54,499.0,499.38,17416.0,499.09,500.54,499.0,499.38,17416.0
2020-12-03 11:20:00,499.42,501.0,499.39,500.85,14492.0,499.42,501.0,499.39,500.85,14492.0
2020-12-03 11:25:00,500.74,501.27,500.46,500.98,18277.0,500.74,501.27,500.46,500.98,18277.0
2020-12-03 11:30:00,500.67,501.14,500.35,500.65,22539.0,500.67,501.14,500.35,500.65,22539.0
2020-12-03 11:35:00,500.55,501.13,500.0,500.7,13476.0,500.55,501.13,500.0,500.7,13476.0
2020-12-03 11:40:00,500.96,501.54,500.61,501.39,16270.0,500.96,501.54,500.61,501.39,16270.0
2020-12-03 11:45:00,501.17,501.54,500.75,500.75,5093.0,501.17,501.54,500.75,500.75,5093.0
2020-12-03 11:50:00,500.62,500.84,499.45,500.84,21397.0,500.62,500.84,499.45,500.84,21397.0
2020-12-03 11:55:00,500.69,502.14,500.52,501.76,13411.0,500.69,502.14,500.52,501.76,13411.0
2020-12-03 12:00:00,501.96,502.25,501.05,501.43,7635.0,501.96,502.25,501.05,501.43,7635.0
2020-12-03 12:05:00,501.5,502.1,501.24,501.24,3655.0,501.5,502.1,501.24,501.24,3655.0
2020-12-03 12:10:00,501.44,501.5,500.16,500.5,17032.0,501.44,501.5,500.16,500.5,17032.0
2020-12-03 12:15:00,500.45,500.45,499.99,500.11,4117.0,500.45,500.45,499.99,500.11,4117.0
2020-12-03 12:20:00,500.14,500.15,499.33,499.89,4979.0,500.14,500.15,499.33,499.89,4979.0
2020-12-03 12:25:00,499.81,500.69,499.8,500.69,5606.0,499.81,500.69,499.8,500.69,5606.0
2020-12-03 12:30:00,500.61,501.43,500.51,501.04,20844.0,500.61,501.43,500.51,501.04,20844.0
2020-12-03 12:35:00,501.19,501.32,500.76,501.13,3030.0,501.19,501.32,500.76,501.13,3030.0
2020-12-03 12:40:00,501.26,502.26,501.26,502.09,12579.0,501.26,502.26,501.26,502.09,12579.0
2020-12-03 12:45:00,501.65,502.25,501.65,502.13,5035.0,501.65,502.25,501.65,502.13,5035.0
2020-12-03 12:50:00,502.2,502.2,501.7,501.71,4061.0,502.2,502.2,501.7,501.71,4061.0
2020-12-03 12:55:00,501.68,501.69,501.01,501.52,4547.0,501.68,501.69,501.01,501.52,4547.0
2020-12-03 13:00:00,501.37,501.5,500.81,501.03,6922.0,501.37,501.5,500.81,501.03,6922.0
2020-12-03 13:05:00,501.28,501.46,500.96,501.45,6324.0,501.28,501.46,500.96,501.45,6324.0
2020-12-03 13:10:00,501.45,502.12,501.31,501.96,13860.0,501.45,502.12,501.31,501.96,13860.0
2020-12-03 13:15:00,502.17,502.25,501.65,501.98,6787.0,502.17,502.25,501.65,501.98,6787.0
2020-12-03 13:20:00,501.83,502.15,501.37,502.0,5412.0,501.83,502.15,501.37,502.0,5412.0
2020-12-03 13:25:00,501.99,502.51,501.99,502.34,12366.0,501.99,502.51,501.99,502.34,12366.0
2020-12-03 13:30:00,502.38,502.94,502.23,502.39,9050.0,502.38,502.94,502.23,502.39,9050.0
2020-12-03 13:35:00,502.56,502.61,501.13,501.13,8338.0,502.56,502.61,501.13,501.13,8338.0
2020-12-03 13:40:00,501.01,501.11,500.26,500.81,15503.0,501.01,501.11,500.26,500.81,15503.0
2020-12-03 13:45:00,500.62,500.64,498.84,499.72,23827.0,500.62,500.64,498.84,499.72,23827.0
2020-12-03 13:50:00,499.53,500.22,499.47,499.69,37709.0,499.53,500.22,499.47,499.69,37709.0
2020-12-03 13:55:00,499.63,499.78,499.06,499.39,10293.0,499.63,499.78,499.06,499.39,10293.0
2020-12-03 14:00:00,499.53,499.94,499.3,499.83,8277.0,499.53,499.94,499.3,499.83,8277.0
2020-12-03 14:05:00,499.73,499.94,499.47,499.84,7723.0,499.73,499.94,499.47,499.84,7723.0
2020-12-03 14:10:00,499.78,500.03,499.59,499.59,9220.0,499.78,500.03,499.59,499.59,9220.0
2020-12-03 14:15:00,499.67,499.75,499.22,499.23,9470.0,499.67,499.75,499.22,499.23,9470.0
2020-12-03 14:20:00,499.34,499.77,499.09,499.4,13799.0,499.34,499.77,499.09,499.4,13799.0
2020-12-03 14:25:00,499.3,499.33,497.5,498.11,23624.0,499.3,499.33,497.5,498.11,23624.0
2020-12-03 14:30:00,497.97,498.75,497.85,498.32,11181.0,497.97,498.75,497.85,498.32,11181.0
2020-12-03 14:35:00,498.25,498.54,497.96,498.29,6919.0,498.25,498.54,497.96,498.29,6919.0
2020-12-03 14:40:00,498.3,498.53,497.5,497.99,9275.0,498.3,498.53,497.5,497.99,9275.0
2020-12-03 14:45:00,497.85,498.2,497.77,498.01,13590.0,497.85,498.2,497.77,498.01,13590.0
2020-12-03 14:50:00,498.14,498.47,497.76,498.13,7513.0,498.14,498.47,497.76,498.13,7513.0
2020-12-03 14:55:00,498.01,498.95,497.92,498.85,12390.0,498.01,498.95,497.92,498.85,12390.0
2020-12-03 15:00:00,498.83,498.85,497.89,498.3,18978.0,498.83,498.85,497.89,498.3,18978.0
2020-12-03 15:05:00,498.18,498.18,496.93,497.57,24630.0,498.18,498.18,496.93,497.57,24630.0
2020-12-03 15:10:00,497.45,498.5,497.34,498.2,12364.0,497.45,498.5,497.34,498.2,12364.0
2020-12-03 15:15:00,498.22,498.67,498.12,498.14,8739.0,498.22,498.67,498.12,498.14,8739.0
2020-12-03 15:20:00,498.16,498.81,497.76,498.48,12490.0,498.16,498.81,497.76,498.48,12490.0
2020-12-03 15:25:00,498.56,498.78,498.2,498.28,12130.0,498.56,498.78,498.2,498.28,12130.0
2020-12-03 15:30:00,498.33,498.68,498.31,498.5,7525.0,498.33,498.68,498.31,498.5,7525.0
2020-12-03 15:35:00,498.57,498.57,497.91,498.0,12624.0,498.57,498.57,497.91,498.0,12624.0
2020-12-03 15:40:00,497.87,497.98,497.21,497.39,26451.0,497.87,497.98,497.21,497.39,26451.0
2020-12-03 15:45:00,497.52,498.4,497.25,498.4,21478.0,497.52,498.4,497.25,498.4,21478.0
2020-12-03 15:50:00,498.27,498.29,496.04,496.44,46680.0,498.27,498.29,496.04,496.44,46680.0
2020-12-03 15:55:00,496.42,497.72,496.29,497.72,86809.0,496.42,497.72,496.29,497.72,86809.0
2020-12-04 09:30:00,497.5,498.05,495.05,495.64,71591.0,497.5,498.05,495.05,495.64,71591.0
2020-12-04 09:35:00,495.61,496.39,493.64,495.42,48395.0,495.61,496.39,493.64,495.42,48395.0
2020-12-04 09:40:00,495.36,499.3,494.8,498.84,59287.0,495.36,499.3,494.8,498.84,59287.0
2020-12-04 09:45:00,499.03,501.44,498.41,500.87,70909.0,499.03,501.44,498.41,500.87,70909.0
2020-12-04 09:50:00,500.92,502.0,500.85,501.11,33785.0,500.92,502.0,500.85,501.11,33785.0
2020-12-04 09:55:00,501.0,502.0,500.02,502.0,46862.0,501.0,502.0,500.02,502.0,46862.0
2020-12-04 10:00:00,502.08,502.2,499.81,500.04,25591.0,502.08,502.2,499.81,500.04,25591.0
2020-12-04 10:05:00,500.3,501.7,500.02,501.33,14684.0,500.3,501.7,500.02,501.33,14684.0
2020-12-04 10:10:00,501.44,504.5,501.42,503.31,48789.0,501.44,504.5,501.42,503.31,48789.0
2020-12-04 10:15:00,503.45,503.59,502.0,502.02,20895.0,503.45,503.59,502.0,502.02,20895.0
2020-12-04 10:20:00,502.26,502.29,501.0,501.7,14573.0,502.26,502.29,501.0,501.7,14573.0
2020-12-04 10:25:00,501.47,501.92,499.0,499.09,33205.0,501.47,501.92,499.0,499.09,33205.0
2020-12-04 10:30:00,499.3,500.64,499.3,500.44,8737.0,499.3,500.64,499.3,500.44,8737.0
2020-12-04 10:35:00,500.47,501.0,500.26,500.69,8797.0,500.47,501.0,500.26,500.69,8797.0
2020-12-04 10:40:00,500.92,501.85,500.92,501.82,11362.0,500.92,501.85,500.92,501.82,11362.0
2020-12-04 10:45:00,501.91,502.32,501.43,501.95,8297.0,501.91,502.32,501.43,501.95,8297.0
2020-12-04 10:50:00,502.03,502.33,500.67,500.76,7694.0,502.03,502.33,500.67,500.76,7694.0
2020-12-04 10:55:00,500.73,501.0,500.02,500.02,5030.0,500.73,501.0,500.02,500.02,5030.0
2020-12-04 11:00:00,500.23,500.46,499.13,499.19,14031.0,500.23,500.46,499.13,499.19,14031.0
2020-12-04 11:05:00,499.0,499.9,498.99,499.62,9980.0,499.0,499.9,498.99,499.62,9980.0
2020-12-04 11:10:00,499.71,499.71,498.18,498.59,19888.0,499.71,499.71,498.18,498.59,19888.0
2020-12-04 11:15:00,498.57,498.57,497.0,497.71,20191.0,498.57,498.57,497.0,497.71,20191.0
2020-12-04 11:20:00,497.67,499.72,497.66,499.01,21619.0,497.67,499.72,497.66,499.01,21619.0
2020-12-04 11:25:00,499.16,499.67,498.62,499.14,8983.0,499.16,499.67,498.62,499.14,8983.0
2020-12-04 11:30:00,499.07,499.28,498.5,498.53,9759.0,499.07,499.28,498.5,498.53,9759.0
2020-12-04 11:35:00,498.42,499.1,498.0,498.62,10389.0,498.42,499.1,498.0,498.62,10389.0
2020-12-04 11:40:00,498.64,498.8,498.19,498.48,2298.0,498.64,498.8,498.19,498.48,2298.0
2020-12-04 11:45:00,498.64,498.76,497.93,498.19,11279.0,498.64,498.76,497.93,498.19,11279.0
2020-12-04 11:50:00,498.28,498.28,497.41,497.44,12107.0,498.28,498.28,497.41,497.44,12107.0
2020-12-04 11:55:00,497.21,497.86,496.64,496.71,19647.0,497.21,497.86,496.64,496.71,19647.0
2020-12-04 12:00:00,496.82,497.23,496.33,496.45,13071.0,496.82,497.23,496.33,496.45,13071.0
2020-12-04 12:05:00,496.71,496.77,496.3,496.46,8374.0,496.71,496.77,496.3,496.46,8374.0
2020-12-04 12:10:00,496.39,498.08,496.3,497.82,23808.0,496.39,498.08,496.3,497.82,23808.0
2020-12-04 12:15:00,497.89,499.1,497.72,498.8,27131.0,497.89,499.1,497.72,498.8,27131.0
2020-12-04 12:20:00,498.9,499.31,498.56,498.59,9157.0,498.9,499.31,498.56,498.59,9157.0
2020-12-04 12:25:00,498.67,498.93,498.04,498.16,18191.0,498.67,498.93,498.04,498.16,18191.0
2020-12-04 12:30:00,498.03,498.94,498.03,498.73,9821.0,498.03,498.94,498.03,498.73,9821.0
2020-12-04 12:35:00,498.74,499.2,498.53,499.2,7108.0,498.74,499.2,498.53,499.2,7108.0
2020-12-04 12:40:00,499.06,500.15,498.92,499.67,22847.0,499.06,500.15,498.92,499.67,22847.0
2020-12-04 12:45:00,499.82,499.96,499.42,499.42,8170.0,499.82,499.96,499.42,499.42,8170.0
2020-12-04 12:50:00,499.29,499.61,498.78,499.54,4818.0,499.29,499.61,498.78,499.54,4818.0
2020-12-04 12:55:00,499.65,499.93,499.32,499.85,3495.0,499.65,499.93,499.32,499.85,3495.0
2020-12-04 13:00:00,499.73,499.83,499.18,499.18,5322.0,499.73,499.83,499.18,499.18,5322.0
2020-12-04 13:05:00,499.35,499.54,499.05,499.33,4499.0,499.35,499.54,499.05,499.33,4499.0
2020-12-04 13:10:00,499.26,499.84,499.15,499.7,4650.0,499.26,499.84,499.15,499.7,4650.0
2020-12-04 13:15:00,499.68,499.7,499.2,499.52,4516.0,499.68,499.7,499.2,499.52,4516.0
2020-12-04 13:20:00,499.5,500.08,499.5,499.61,4583.0,499.5,500.08,499.5,499.61,4583.0
2020-12-04 13:25:00,499.65,499.78,499.2,499.62,6403.0,499.65,499.78,499.2,499.62,6403.0
2020-12-04 13:30:00,499.57,500.32,499.57,500.2,8112.0,499.57,500.32,499.57,500.2,8112.0
2020-12-04 13:35:00,500.26,500.33,499.61,499.77,7083.0,500.26,500.33,499.61,499.77,7083.0
2020-12-04 13:40:00,499.77,499.77,499.36,499.48,2711.0,499.77,499.77,499.36,499.48,2711.0
2020-12-04 13:45:00,499.41,499.64,499.08,499.64,3700.0,499.41,499.64,499.08,499.64,3700.0
2020-12-04 13:50:00,499.57,499.57,498.87,499.0,6139.0,499.57,499.57,498.87,499.0,6139.0
2020-12-04 13:55:00,499.02,499.46,498.79,499.42,4749.0,499.02,499.46,498.79,499.42,4749.0
2020-12-04 14:00:00,499.49,499.67,499.38,499.38,6415.0,499.49,499.67,499.38,499.38,6415.0
2020-12-04 14:05:00,499.28,499.64,499.2,499.27,4073.0,499.28,499.64,499.2,499.27,4073.0
2020-12-04 14:10:00,499.36,499.46,499.0,499.25,5492.0,499.36,499.46,499.0,499.25,5492.0
2020-12-04 14:15:00,499.5,499.55,499.29,499.29,4548.0,499.5,499.55,499.29,499.29,4548.0
2020-12-04 14:20:00,499.26,499.47,498.93,499.09,7190.0,499.26,499.47,498.93,499.09,7190.0
2020-12-04 14:25:00,498.98,499.2,498.94,499.03,5700.0,498.98,499.2,498.94,499.03,5700.0
2020-12-04 14:30:00,498.91,499.2,498.85,499.12,4905.0,498.91,499.2,498.85,499.12,4905.0
2020-12-04 14:35:00,499.12,499.31,499.08,499.17,3961.0,499.12,499.31,499.08,499.17,3961.0
2020-12-04 14:40:00,499.09,499.6,499.03,499.6,8946.0,499.09,499.6,499.03,499.6,8946.0
2020-12-04 14:45:00,499.54,499.92,499.45,499.86,16445.0,499.54,499.92,499.45,499.86,16445.0
2020-12-04 14:50:00,499.9,499.97,499.42,499.63,7857.0,499.9,499.97,499.42,499.63,7857.0
2020-12-04 14:55:00,499.74,499.9,499.58,499.7,4511.0,499.74,499.9,499.58,499.7,4511.0
2020-12-04 15:00:00,499.8,499.9,499.4,499.4,12413.0,499.8,499.9,499.4,499.4,12413.0
2020-12-04 15:05:00,499.44,499.63,499.14,499.33,11224.0,499.44,499.63,499.14,499.33,11224.0
2020-12-04 15:10:00,499.31,499.32,498.65,499.21,12785.0,499.31,499.32,498.65,499.21,12785.0
2020-12-04 15:15:00,499.31,499.31,498.39,498.7,9239.0,499.31,499.31,498.39,498.7,9239.0
2020-12-04 15:20:00,498.58,499.05,498.44,498.78,4231.0,498.58,499.05,498.44,498.78,4231.0
2020-12-04 15:25:00,498.73,499.16,498.45,498.6,18788.0,498.73,499.16,498.45,498.6,18788.0
2020-12-04 15:30:00,498.65,499.12,498.59,498.96,12269.0,498.65,499.12,498.59,498.96,12269.0
2020-12-04 15:35:00,498.87,499.1,498.7,498.83,8999.0,498.87,499.1,498.7,498.83,8999.0
2020-12-04 15:40:00,498.75,499.37,498.47,498.47,33618.0,498.75,499.37,498.47,498.47,33618.0
2020-12-04 15:45:00,498.58,498.64,497.85,498.0,30600.0,498.58,498.64,497.85,498.0,30600.0
2020-12-04 15:50:00,497.94,498.2,497.44,497.66,31894.0,497.94,498.2,497.44,497.66,31894.0
2020-12-04 15:55:00,497.57,498.75,497.43,498.38,66601.0,497.57,498.75,497.43,498.38,66601.0
2020-12-07 09:30:00,500.1,500.5,497.77,499.24,80447.0,500.1,500.5,497.77,499.24,80447.0
2020-12-07 09:35:00,499.25,503.11,498.98,502.88,45559.0,499.25,503.11,498.98,502.88,45559.0
2020-12-07 09:40:00,503.12,505.34,503.01,503.67,61201.0,503.12,505.34,503.01,503.67,61201.0
2020-12-07 09:45:00,503.67,504.39,502.61,502.76,35916.0,503.67,504.39,502.61,502.76,35916.0
2020-12-07 09:50:00,502.76,502.92,502.05,502.47,13293.0,502.76,502.92,502.05,502.47,13293.0
2020-12-07 09:55:00,502.32,503.24,501.83,502.91,22625.0,502.32,503.24,501.83,502.91,22625.0
2020-12-07 10:00:00,503.0,505.45,503.0,505.32,42182.0,503.0,505.45,503.0,505.32,42182.0
2020-12-07 10:05:00,505.37,508.28,505.22,507.87,67155.0,505.37,508.28,505.22,507.87,67155.0
2020-12-07 10:10:00,507.96,510.28,507.96,509.56,101710.0,507.96,510.28,507.96,509.56,101710.0
2020-12-07 10:15:00,509.63,511.44,509.17,509.9,92805.0,509.63,511.44,509.17,509.9,92805.0
2020-12-07 10:20:00,510.0,511.06,508.9,508.9,38166.0,510.0,511.06,508.9,508.9,38166.0
2020-12-07 10:25:00,508.91,509.53,508.35,508.46,27382.0,508.91,509.53,508.35,508.46,27382.0
2020-12-07 10:30:00,508.49,509.0,507.41,508.98,23558.0,508.49,509.0,507.41,508.98,23558.0
2020-12-07 10:35:00,508.93,510.04,508.74,509.71,19814.0,508.93,510.04,508.74,509.71,19814.0
2020-12-07 10:40:00,509.65,510.07,508.87,509.78,18248.0,509.65,510.07,508.87,509.78,18248.0
2020-12-07 10:45:00,509.48,509.67,508.86,509.41,15037.0,509.48,509.67,508.86,509.41,15037.0
2020-12-07 10:50:00,509.0,511.45,508.89,511.3,45227.0,509.0,511.45,508.89,511.3,45227.0
2020-12-07 10:55:00,511.41,512.65,511.31,512.43,50335.0,511.41,512.65,511.31,512.43,50335.0
2020-12-07 11:00:00,512.34,512.77,511.69,512.2,19602.0,512.34,512.77,511.69,512.2,19602.0
2020-12-07 11:05:00,512.25,513.63,511.24,513.44,39933.0,512.25,513.63,511.24,513.44,39933.0
2020-12-07 11:10:00,513.35,514.42,513.2,514.36,38476.0,513.35,514.42,513.2,514.36,38476.0
2020-12-07 11:15:00,514.48,514.56,513.68,513.68,28062.0,514.48,514.56,513.68,513.68,28062.0
2020-12-07 11:20:00,513.57,513.74,512.21,512.75,18875.0,513.57,513.74,512.21,512.75,18875.0
2020-12-07 11:25:00,512.8,513.4,512.18,513.09,18465.0,512.8,513.4,512.18,513.09,18465.0
2020-12-07 11:30:00,512.94,513.3,511.88,512.61,30417.0,512.94,513.3,511.88,512.61,30417.0
2020-12-07 11:35:00,512.78,513.41,512.14,513.35,26184.0,512.78,513.41,512.14,513.35,26184.0
2020-12-07 11:40:00,513.26,514.49,513.11,514.31,21707.0,513.26,514.49,513.11,514.31,21707.0
2020-12-07 11:45:00,514.33,515.5,514.21,515.41,67333.0,514.33,515.5,514.21,515.41,67333.0
2020-12-07 11:50:00,515.43,515.64,515.06,515.38,27276.0,515.43,515.64,515.06,515.38,27276.0
2020-12-07 11:55:00,515.25,515.55,514.36,514.72,22555.0,515.25,515.55,514.36,514.72,22555.0
2020-12-07 12:00:00,514.7,514.71,513.61,514.29,22998.0,514.7,514.71,513.61,514.29,22998.0
2020-12-07 12:05:00,514.09,514.3,512.93,513.84,21463.0,514.09,514.3,512.93,513.84,21463.0
2020-12-07 12:10:00,513.84,515.28,513.84,515.02,26693.0,513.84,515.28,513.84,515.02,26693.0
2020-12-07 12:15:00,515.07,516.06,514.85,515.76,33848.0,515.07,516.06,514.85,515.76,33848.0
2020-12-07 12:20:00,515.75,516.35,515.49,516.22,18923.0,515.75,516.35,515.49,516.22,18923.0
2020-12-07 12:25:00,516.19,516.88,515.89,516.27,20783.0,516.19,516.88,515.89,516.27,20783.0
2020-12-07 12:30:00,516.24,516.64,515.66,516.27,16216.0,516.24,516.64,515.66,516.27,16216.0
2020-12-07 12:35:00,515.94,516.27,515.8,516.0,18215.0,515.94,516.27,515.8,516.0,18215.0
2020-12-07 12:40:00,515.94,516.03,514.78,515.35,16484.0,515.94,516.03,514.78,515.35,16484.0
2020-12-07 12:45:00,515.35,515.88,515.18,515.42,17694.0,515.35,515.88,515.18,515.42,17694.0
2020-12-07 12:50:00,515.58,516.39,515.47,515.99,17308.0,515.58,516.39,515.47,515.99,17308.0
2020-12-07 12:55:00,516.0,516.4,515.7,515.91,10283.0,516.0,516.4,515.7,515.91,10283.0
2020-12-07 13:00:00,515.22,515.32,514.31,514.5,13366.0,515.22,515.32,514.31,514.5,13366.0
2020-12-07 13:05:00,514.49,514.49,513.06,513.3,24319.0,514.49,514.49,513.06,513.3,24319.0
2020-12-07 13:10:00,513.11,513.21,512.25,512.7,18732.0,513.11,513.21,512.25,512.7,18732.0
2020-12-07 13:15:00,512.65,513.31,512.12,513.03,16098.0,512.65,513.31,512.12,513.03,16098.0
2020-12-07 13:20:00,512.7,512.7,511.5,511.65,17310.0,512.7,512.7,511.5,511.65,17310.0
2020-12-07 13:25:00,511.86,512.42,511.5,511.63,15778.0,511.86,512.42,511.5,511.63,15778.0
2020-12-07 13:30:00,511.52,512.79,511.37,512.67,17873.0,511.52,512.79,511.37,512.67,17873.0
2020-12-07 13:35:00,512.57,513.95,512.4,513.94,21805.0,512.57,513.95,512.4,513.94,21805.0
2020-12-07 13:40:00,513.85,514.3,513.52,513.99,23410.0,513.85,514.3,513.52,513.99,23410.0
2020-12-07 13:45:00,513.86,514.06,513.61,513.86,11478.0,513.86,514.06,513.61,513.86,11478.0
2020-12-07 13:50:00,513.86,514.09,512.9,513.93,12037.0,513.86,514.09,512.9,513.93,12037.0
2020-12-07 13:55:00,513.86,515.0,513.86,514.88,18080.0,513.86,515.0,513.86,514.88,18080.0
2020-12-07 14:00:00,515.02,515.25,514.1,515.22,34407.0,515.02,515.25,514.1,515.22,34407.0
2020-12-07 14:05:00,515.0,516.49,515.0,516.43,37819.0,515.0,516.49,515.0,516.43,37819.0
2020-12-07 14:10:00,516.31,517.12,516.03,517.12,37396.0,516.31,517.12,516.03,517.12,37396.0
2020-12-07 14:15:00,517.09,517.14,516.0,516.78,19641.0,517.09,517.14,516.0,516.78,19641.0
2020-12-07 14:20:00,516.62,516.62,515.88,516.4,7683.0,516.62,516.62,515.88,516.4,7683.0
2020-12-07 14:25:00,516.27,516.3,515.5,516.08,22796.0,516.27,516.3,515.5,516.08,22796.0
2020-12-07 14:30:00,516.0,516.44,515.6,515.61,21544.0,516.0,516.44,515.6,515.61,21544.0
2020-12-07 14:35:00,515.53,516.27,515.3,516.02,12621.0,515.53,516.27,515.3,516.02,12621.0
2020-12-07 14:40:00,516.0,516.6,516.0,516.3,7807.0,516.0,516.6,516.0,516.3,7807.0
2020-12-07 14:45:00,516.13,516.67,515.88,516.6,10248.0,516.13,516.67,515.88,516.6,10248.0
2020-12-07 14:50:00,516.62,516.88,516.41,516.82,9101.0,516.62,516.88,516.41,516.82,9101.0
2020-12-07 14:55:00,516.82,516.99,515.76,516.45,13811.0,516.82,516.99,515.76,516.45,13811.0
2020-12-07 15:00:00,516.64,517.63,516.62,517.25,26728.0,516.64,517.63,516.62,517.25,26728.0
2020-12-07 15:05:00,517.31,517.76,517.24,517.52,13440.0,517.31,517.76,517.24,517.52,13440.0
2020-12-07 15:10:00,517.41,517.46,516.1,516.45,13588.0,517.41,517.46,516.1,516.45,13588.0
2020-12-07 15:15:00,516.51,516.99,516.37,516.49,9423.0,516.51,516.99,516.37,516.49,9423.0
2020-12-07 15:20:00,516.48,516.77,515.89,516.58,9295.0,516.48,516.77,515.89,516.58,9295.0
2020-12-07 15:25:00,516.62,516.7,515.99,516.08,8217.0,516.62,516.7,515.99,516.08,8217.0
2020-12-07 15:30:00,515.99,516.31,515.3,516.3,25149.0,515.99,516.31,515.3,516.3,25149.0
2020-12-07 15:35:00,516.4,516.55,515.83,516.41,12188.0,516.4,516.55,515.83,516.41,12188.0
2020-12-07 15:40:00,516.39,516.47,515.62,515.87,38452.0,516.39,516.47,515.62,515.87,38452.0
2020-12-07 15:45:00,515.7,516.52,515.43,516.0,28719.0,515.7,516.52,515.43,516.0,28719.0
2020-12-07 15:50:00,515.91,516.27,515.0,515.11,66481.0,515.91,516.27,515.0,515.11,66481.0
2020-12-07 15:55:00,515.21,516.34,515.0,515.96,130372.0,515.21,516.34,515.0,515.96,130372.0
2020-12-08 09:30:00,518.43,521.5,514.77,514.82,207919.0,518.43,521.5,514.77,514.82,207919.0
2020-12-08 09:35:00,514.77,515.96,512.23,513.39,70885.0,514.77,515.96,512.23,513.39,70885.0
2020-12-08 09:40:00,513.2,513.2,511.27,512.82,56891.0,513.2,513.2,511.27,512.82,56891.0
2020-12-08 09:45:00,512.78,513.21,509.85,511.24,60240.0,512.78,513.21,509.85,511.24,60240.0
2020-12-08 09:50:00,511.27,511.39,510.2,510.75,21281.0,511.27,511.39,510.2,510.75,21281.0
2020-12-08 09:55:00,510.82,511.48,509.3,509.93,48397.0,510.82,511.48,509.3,509.93,48397.0
2020-12-08 10:00:00,510.05,511.14,508.93,511.1,68072.0,510.05,511.14,508.93,511.1,68072.0
2020-12-08 10:05:00,511.09,511.74,509.5,509.9,43866.0,511.09,511.74,509.5,509.9,43866.0
2020-12-08 10:10:00,510.25,510.75,508.76,510.5,30641.0,510.25,510.75,508.76,510.5,30641.0
2020-12-08 10:15:00,510.3,510.41,506.6,507.51,53066.0,510.3,510.41,506.6,507.51,53066.0
2020-12-08 10:20:00,507.0,507.59,505.58,506.75,26204.0,507.0,507.59,505.58,506.75,26204.0
2020-12-08 10:25:00,506.51,507.28,505.93,506.91,45389.0,506.51,507.28,505.93,506.91,45389.0
2020-12-08 10:30:00,506.98,507.89,506.58,507.5,25826.0,506.98,507.89,506.58,507.5,25826.0
2020-12-08 10:35:00,507.32,509.0,507.0,508.95,19908.0,507.32,509.0,507.0,508.95,19908.0
2020-12-08 10:40:00,508.93,509.45,508.4,509.13,16080.0,508.93,509.45,508.4,509.13,16080.0
2020-12-08 10:45:00,509.18,509.61,508.63,509.35,23334.0,509.18,509.61,508.63,509.35,23334.0
2020-12-08 10:50:00,509.49,509.89,508.57,509.54,13098.0,509.49,509.89,508.57,509.54,13098.0
2020-12-08 10:55:00,509.79,510.17,509.12,509.41,12277.0,509.79,510.17,509.12,509.41,12277.0
2020-12-08 11:00:00,509.47,509.72,509.02,509.29,8459.0,509.47,509.72,509.02,509.29,8459.0
2020-12-08 11:05:00,509.18,509.18,507.88,508.15,16814.0,509.18,509.18,507.88,508.15,16814.0
2020-12-08 11:10:00,508.5,509.67,508.32,509.67,12485.0,508.5,509.67,508.32,509.67,12485.0
2020-12-08 11:15:00,509.8,510.21,509.0,509.62,19986.0,509.8,510.21,509.0,509.62,19986.0
2020-12-08 11:20:00,509.8,509.82,508.15,508.49,14426.0,509.8,509.82,508.15,508.49,14426.0
2020-12-08 11:25:00,508.41,508.69,508.12,508.58,8560.0,508.41,508.69,508.12,508.58,8560.0
2020-12-08 11:30:00,508.61,509.2,508.39,508.92,10500.0,508.61,509.2,508.39,508.92,10500.0
2020-12-08 11:35:00,508.87,509.12,508.09,508.21,13350.0,508.87,509.12,508.09,508.21,13350.0
2020-12-08 11:40:00,508.11,508.11,506.43,506.56,25645.0,508.11,508.11,506.43,506.56,25645.0
2020-12-08 11:45:00,506.7,506.86,506.25,506.84,17363.0,506.7,506.86,506.25,506.84,17363.0
2020-12-08 11:50:00,506.8,507.37,506.46,507.22,17791.0,506.8,507.37,506.46,507.22,17791.0
2020-12-08 11:55:00,507.24,508.17,507.22,508.0,26831.0,507.24,508.17,507.22,508.0,26831.0
2020-12-08 12:00:00,508.1,509.26,508.0,508.62,15739.0,508.1,509.26,508.0,508.62,15739.0
2020-12-08 12:05:00,508.55,508.88,507.9,508.15,11718.0,508.55,508.88,507.9,508.15,11718.0
2020-12-08 12:10:00,508.11,508.14,506.07,506.12,38884.0,508.11,508.14,506.07,506.12,38884.0
2020-12-08 12:15:00,506.24,507.08,506.12,506.75,23196.0,506.24,507.08,506.12,506.75,23196.0
2020-12-08 12:20:00,506.74,506.75,505.55,506.36,15899.0,506.74,506.75,505.55,506.36,15899.0
2020-12-08 12:25:00,506.36,506.73,506.0,506.37,27817.0,506.36,506.73,506.0,506.37,27817.0
2020-12-08 12:30:00,506.47,507.31,506.0,506.81,11467.0,506.47,507.31,506.0,506.81,11467.0
2020-12-08 12:35:00,506.74,507.83,506.73,507.83,25229.0,506.74,507.83,506.73,507.83,25229.0
2020-12-08 12:40:00,507.83,509.11,507.78,509.03,24402.0,507.83,509.11,507.78,509.03,24402.0
2020-12-08 12:45:00,508.95,509.69,508.53,509.51,25521.0,508.95,509.69,508.53,509.51,25521.0
2020-12-08 12:50:00,509.7,509.7,508.59,508.97,9255.0,509.7,509.7,508.59,508.97,9255.0
2020-12-08 12:55:00,508.88,510.35,508.75,510.04,30976.0,508.88,510.35,508.75,510.04,30976.0
2020-12-08 13:00:00,510.06,510.95,509.53,510.72,49296.0,510.06,510.95,509.53,510.72,49296.0
2020-12-08 13:05:00,510.66,511.45,510.16,511.29,20212.0,510.66,511.45,510.16,511.29,20212.0
2020-12-08 13:10:00,511.18,511.66,510.29,510.37,15408.0,511.18,511.66,510.29,510.37,15408.0
2020-12-08 13:15:00,510.38,511.0,509.7,509.7,19469.0,510.38,511.0,509.7,509.7,19469.0
2020-12-08 13:20:00,509.59,510.86,509.16,510.59,26382.0,509.59,510.86,509.16,510.59,26382.0
2020-12-08 13:25:00,510.5,511.1,510.08,510.75,7843.0,510.5,511.1,510.08,510.75,7843.0
2020-12-08 13:30:00,510.95,511.61,510.94,511.26,16447.0,510.95,511.61,510.94,511.26,16447.0
2020-12-08 13:35:00,511.26,512.17,511.19,512.17,15043.0,511.26,512.17,511.19,512.17,15043.0
2020-12-08 13:40:00,512.24,512.24,511.18,511.6,14586.0,512.24,512.24,511.18,511.6,14586.0
2020-12-08 13:45:00,511.73,511.73,510.93,510.97,6275.0,511.73,511.73,510.93,510.97,6275.0
2020-12-08 13:50:00,510.99,511.63,510.65,510.8,9890.0,510.99,511.63,510.65,510.8,9890.0
2020-12-08 13:55:00,510.72,510.74,509.89,509.89,9917.0,510.72,510.74,509.89,509.89,9917.0
2020-12-08 14:00:00,509.83,510.54,509.49,510.54,14125.0,509.83,510.54,509.49,510.54,14125.0
2020-12-08 14:05:00,510.56,510.65,510.06,510.38,8498.0,510.56,510.65,510.06,510.38,8498.0
2020-12-08 14:10:00,510.39,511.19,510.31,510.79,11704.0,510.39,511.19,510.31,510.79,11704.0
2020-12-08 14:15:00,510.73,511.13,510.6,510.92,9727.0,510.73,511.13,510.6,510.92,9727.0
2020-12-08 14:20:00,510.83,511.75,510.81,511.61,7596.0,510.83,511.75,510.81,511.61,7596.0
2020-12-08 14:25:00,511.6,512.0,511.47,511.84,14631.0,511.6,512.0,511.47,511.84,14631.0
2020-12-08 14:30:00,511.81,511.95,511.02,511.06,7848.0,511.81,511.95,511.02,511.06,7848.0
2020-12-08 14:35:00,510.89,511.0,510.38,510.47,14139.0,510.89,511.0,510.38,510.47,14139.0
2020-12-08 14:40:00,510.56,511.26,510.44,511.23,5492.0,510.56,511.26,510.44,511.23,5492.0
2020-12-08 14:45:00,511.31,511.35,510.88,511.21,7721.0,511.31,511.35,510.88,511.21,7721.0
2020-12-08 14:50:00,511.19,511.38,510.57,510.57,12270.0,511.19,511.38,510.57,510.57,12270.0
2020-12-08 14:55:00,510.61,511.07,510.5,510.84,5871.0,510.61,511.07,510.5,510.84,5871.0
2020-12-08 15:00:00,510.9,511.29,510.58,510.86,9835.0,510.9,511.29,510.58,510.86,9835.0
2020-12-08 15:05:00,510.86,511.13,510.68,511.06,6018.0,510.86,511.13,510.68,511.06,6018.0
2020-12-08 15:10:00,511.2,511.5,510.28,510.5,13623.0,511.2,511.5,510.28,510.5,13623.0
2020-12-08 15:15:00,510.32,510.83,510.22,510.43,13489.0,510.32,510.83,510.22,510.43,13489.0
2020-12-08 15:20:00,510.44,510.99,510.34,510.79,12368.0,510.44,510.99,510.34,510.79,12368.0
2020-12-08 15:25:00,510.9,511.19,510.17,510.85,13094.0,510.9,511.19,510.17,510.85,13094.0
2020-12-08 15:30:00,510.79,511.17,510.63,510.82,11661.0,510.79,511.17,510.63,510.82,11661.0
2020-12-08 15:35:00,510.72,511.2,510.52,510.92,19790.0,510.72,511.2,510.52,510.92,19790.0
2020-12-08 15:40:00,510.84,511.57,510.64,511.55,13288.0,510.84,511.57,510.64,511.55,13288.0
2020-12-08 15:45:00,511.55,512.0,511.55,511.76,35197.0,511.55,512.0,511.55,511.76,35197.0
2020-12-08 15:50:00,511.9,512.56,511.9,512.24,42992.0,511.9,512.56,511.9,512.24,42992.0
2020-12-08 15:55:00,512.33,513.5,512.13,512.67,90571.0,512.33,513.5,512.13,512.67,90571.0
2020-12-09 09:30:00,510.53,514.5,509.76,509.77,94625.0,510.53,514.5,509.76,509.77,94625.0
2020-12-09 09:35:00,509.67,511.52,509.01,511.11,34636.0,509.67,511.52,509.01,511.11,34636.0
2020-12-09 09:40:00,511.08,513.5,510.85,512.84,44038.0,511.08,513.5,510.85,512.84,44038.0
2020-12-09 09:45:00,513.0,513.12,512.02,512.77,26121.0,513.0,513.12,512.02,512.77,26121.0
2020-12-09 09:50:00,512.65,513.64,512.07,513.21,23087.0,512.65,513.64,512.07,513.21,23087.0
2020-12-09 09:55:00,513.3,513.37,510.17,510.67,35709.0,513.3,513.37,510.17,510.67,35709.0
2020-12-09 10:00:00,510.58,510.58,508.64,508.87,32123.0,510.58,510.58,508.64,508.87,32123.0
2020-12-09 10:05:00,508.76,509.85,508.31,509.15,12911.0,508.76,509.85,508.31,509.15,12911.0
2020-12-09 10:10:00,509.01,509.23,507.75,508.66,14492.0,509.01,509.23,507.75,508.66,14492.0
2020-12-09 10:15:00,508.62,510.05,507.99,509.9,19475.0,508.62,510.05,507.99,509.9,19475.0
2020-12-09 10:20:00,509.93,510.46,509.61,510.19,7109.0,509.93,510.46,509.61,510.19,7109.0
2020-12-09 10:25:00,510.29,510.84,509.59,510.56,9860.0,510.29,510.84,509.59,510.56,9860.0
2020-12-09 10:30:00,510.05,510.5,509.8,510.33,8063.0,510.05,510.5,509.8,510.33,8063.0
2020-12-09 10:35:00,510.39,510.42,508.65,509.3,8021.0,510.39,510.42,508.65,509.3,8021.0
2020-12-09 10:40:00,508.85,509.97,508.64,509.77,6280.0,508.85,509.97,508.64,509.77,6280.0
2020-12-09 10:45:00,510.09,510.87,509.76,510.73,16623.0,510.09,510.87,509.76,510.73,16623.0
2020-12-09 10:50:00,510.98,511.11,509.8,510.29,9117.0,510.98,511.11,509.8,510.29,9117.0
2020-12-09 10:55:00,510.38,510.56,509.77,510.55,10469.0,510.38,510.56,509.77,510.55,10469.0
2020-12-09 11:00:00,510.36,510.48,509.08,509.21,7423.0,510.36,510.48,509.08,509.21,7423.0
2020-12-09 11:05:00,509.29,509.71,509.02,509.1,7989.0,509.29,509.71,509.02,509.1,7989.0
2020-12-09 11:10:00,508.96,508.97,508.28,508.9,12281.0,508.96,508.97,508.28,508.9,12281.0
2020-12-09 11:15:00,508.87,509.0,508.38,508.52,6399.0,508.87,509.0,508.38,508.52,6399.0
2020-12-09 11:20:00,508.43,509.15,508.35,508.65,9568.0,508.43,509.15,508.35,508.65,9568.0
2020-12-09 11:25:00,508.65,508.72,507.76,508.38,15905.0,508.65,508.72,507.76,508.38,15905.0
2020-12-09 11:30:00,508.02,508.21,506.45,507.08,13764.0,508.02,508.21,506.45,507.08,13764.0
2020-12-09 11:35:00,506.93,507.2,506.52,507.04,18854.0,506.93,507.2,506.52,507.04,18854.0
2020-12-09 11:40:00,506.96,507.02,506.37,506.54,12923.0,506.96,507.02,506.37,506.54,12923.0
2020-12-09 11:45:00,506.6,507.09,506.45,506.9,8836.0,506.6,507.09,506.45,506.9,8836.0
2020-12-09 11:50:00,506.69,507.3,506.65,507.3,9040.0,506.69,507.3,506.65,507.3,9040.0
2020-12-09 11:55:00,507.49,507.74,507.06,507.72,10070.0,507.49,507.74,507.06,507.72,10070.0
2020-12-09 12:00:00,507.44,507.46,506.55,506.6,7987.0,507.44,507.46,506.55,506.6,7987.0
2020-12-09 12:05:00,506.43,506.43,505.2,505.4,14217.0,506.43,506.43,505.2,505.4,14217.0
2020-12-09 12:10:00,505.28,505.28,504.05,504.24,29053.0,505.28,505.28,504.05,504.24,29053.0
2020-12-09 12:15:00,504.2,504.5,503.33,503.39,23110.0,504.2,504.5,503.33,503.39,23110.0
2020-12-09 12:20:00,503.37,503.79,502.06,502.56,25029.0,503.37,503.79,502.06,502.56,25029.0
2020-12-09 12:25:00,502.64,503.48,502.44,502.79,55924.0,502.64,503.48,502.44,502.79,55924.0
2020-12-09 12:30:00,502.88,503.21,502.14,502.33,23655.0,502.88,503.21,502.14,502.33,23655.0
2020-12-09 12:35:00,502.24,502.33,500.86,500.89,26900.0,502.24,502.33,500.86,500.89,26900.0
2020-12-09 12:40:00,501.14,501.18,499.67,500.28,30974.0,501.14,501.18,499.67,500.28,30974.0
2020-12-09 12:45:00,500.14,500.14,498.38,498.5,31197.0,500.14,500.14,498.38,498.5,31197.0
2020-12-09 12:50:00,498.46,500.28,498.35,500.02,30718.0,498.46,500.28,498.35,500.02,30718.0
2020-12-09 12:55:00,500.17,500.8,499.76,500.44,34655.0,500.17,500.8,499.76,500.44,34655.0
2020-12-09 13:00:00,500.32,500.47,498.5,498.5,12809.0,500.32,500.47,498.5,498.5,12809.0
2020-12-09 13:05:00,498.5,500.59,498.43,500.18,11665.0,498.5,500.59,498.43,500.18,11665.0
2020-12-09 13:10:00,500.18,500.18,498.69,499.0,10743.0,500.18,500.18,498.69,499.0,10743.0
2020-12-09 13:15:00,499.04,499.67,498.75,498.85,9149.0,499.04,499.67,498.75,498.85,9149.0
2020-12-09 13:20:00,498.77,499.46,498.5,498.53,15068.0,498.77,499.46,498.5,498.53,15068.0
2020-12-09 13:25:00,498.52,498.52,496.8,497.0,40653.0,498.52,498.52,496.8,497.0,40653.0
2020-12-09 13:30:00,496.9,497.85,496.5,496.5,17084.0,496.9,497.85,496.5,496.5,17084.0
2020-12-09 13:35:00,496.36,498.1,496.24,497.95,15428.0,496.36,498.1,496.24,497.95,15428.0
2020-12-09 13:40:00,497.97,498.26,496.42,496.91,22110.0,497.97,498.26,496.42,496.91,22110.0
2020-12-09 13:45:00,497.01,497.22,496.58,496.88,12569.0,497.01,497.22,496.58,496.88,12569.0
2020-12-09 13:50:00,496.6,497.19,495.25,495.37,24011.0,496.6,497.19,495.25,495.37,24011.0
2020-12-09 13:55:00,495.45,495.61,494.11,494.11,43775.0,495.45,495.61,494.11,494.11,43775.0
2020-12-09 14:00:00,494.31,496.32,494.22,495.8,46126.0,494.31,496.32,494.22,495.8,46126.0
2020-12-09 14:05:00,495.69,496.18,495.04,495.86,17444.0,495.69,496.18,495.04,495.86,17444.0
2020-12-09 14:10:00,495.61,496.0,494.99,495.4,23004.0,495.61,496.0,494.99,495.4,23004.0
2020-12-09 14:15:00,495.34,496.29,494.75,495.67,17806.0,495.34,496.29,494.75,495.67,17806.0
2020-12-09 14:20:00,495.68,496.1,495.18,495.78,17423.0,495.68,496.1,495.18,495.78,17423.0
2020-12-09 14:25:00,495.87,496.44,495.64,495.64,18617.0,495.87,496.44,495.64,495.64,18617.0
2020-12-09 14:30:00,495.76,496.1,494.61,495.0,33245.0,495.76,496.1,494.61,495.0,33245.0
2020-12-09 14:35:00,495.06,495.22,494.11,494.71,16784.0,495.06,495.22,494.11,494.71,16784.0
2020-12-09 14:40:00,494.73,495.0,493.97,494.45,19977.0,494.73,495.0,493.97,494.45,19977.0
2020-12-09 14:45:00,494.51,495.26,494.22,494.82,21393.0,494.51,495.26,494.22,494.82,21393.0
2020-12-09 14:50:00,495.0,495.07,493.68,494.4,25451.0,495.0,495.07,493.68,494.4,25451.0
2020-12-09 14:55:00,494.52,495.09,494.4,494.48,33732.0,494.52,495.09,494.4,494.48,33732.0
2020-12-09 15:00:00,494.48,494.62,493.47,493.96,22749.0,494.48,494.62,493.47,493.96,22749.0
2020-12-09 15:05:00,494.09,494.67,493.68,494.28,24233.0,494.09,494.67,493.68,494.28,24233.0
2020-12-09 15:10:00,494.29,494.69,493.54,494.09,12272.0,494.29,494.69,493.54,494.09,12272.0
2020-12-09 15:15:00,494.22,494.3,493.4,493.67,17735.0,494.22,494.3,493.4,493.67,17735.0
2020-12-09 15:20:00,493.67,494.03,492.68,492.89,22290.0,493.67,494.03,492.68,492.89,22290.0
2020-12-09 15:25:00,492.83,492.84,491.64,491.86,24814.0,492.83,492.84,491.64,491.86,24814.0
2020-12-09 15:30:00,491.75,492.22,491.5,491.57,19702.0,491.75,492.22,491.5,491.57,19702.0
2020-12-09 15:35:00,491.69,492.65,491.29,492.34,48689.0,491.69,492.65,491.29,492.34,48689.0
2020-12-09 15:40:00,492.34,493.0,491.82,492.81,94596.0,492.34,493.0,491.82,492.81,94596.0
2020-12-09 15:45:00,492.81,493.56,491.55,491.89,50504.0,492.81,493.56,491.55,491.89,50504.0
2020-12-09 15:50:00,492.38,493.74,491.8,493.42,67496.0,492.38,493.74,491.8,493.42,67496.0
2020-12-09 15:55:00,493.5,495.03,493.49,493.6,156791.0,493.5,495.03,493.49,493.6,156791.0
2020-12-10 09:30:00,495.16,497.28,492.91,494.02,138343.0,495.16,497.28,492.91,494.02,138343.0
2020-12-10 09:35:00,494.33,498.75,493.6,498.75,78366.0,494.33,498.75,493.6,498.75,78366.0
2020-12-10 09:40:00,498.74,499.5,497.56,498.02,50322.0,498.74,499.5,497.56,498.02,50322.0
2020-12-10 09:45:00,497.94,499.64,497.89,498.87,23394.0,497.94,499.64,497.89,498.87,23394.0
2020-12-10 09:50:00,498.99,500.89,498.99,499.97,31501.0,498.99,500.89,498.99,499.97,31501.0
2020-12-10 09:55:00,499.78,501.47,499.78,501.05,42550.0,499.78,501.47,499.78,501.05,42550.0
2020-12-10 10:00:00,501.05,501.5,500.31,500.68,41777.0,501.05,501.5,500.31,500.68,41777.0
2020-12-10 10:05:00,500.47,502.7,499.37,502.56,35961.0,500.47,502.7,499.37,502.56,35961.0
2020-12-10 10:10:00,502.46,503.32,501.72,502.05,35655.0,502.46,503.32,501.72,502.05,35655.0
2020-12-10 10:15:00,502.32,503.41,501.72,502.71,21754.0,502.32,503.41,501.72,502.71,21754.0
2020-12-10 10:20:00,502.85,503.77,502.74,503.14,17446.0,502.85,503.77,502.74,503.14,17446.0
2020-12-10 10:25:00,503.21,503.3,502.15,502.55,16766.0,503.21,503.3,502.15,502.55,16766.0
2020-12-10 10:30:00,502.64,503.42,501.57,501.8,18816.0,502.64,503.42,501.57,501.8,18816.0
2020-12-10 10:35:00,501.79,503.44,501.7,503.22,12795.0,501.79,503.44,501.7,503.22,12795.0
2020-12-10 10:40:00,503.14,503.4,502.38,502.57,14102.0,503.14,503.4,502.38,502.57,14102.0
2020-12-10 10:45:00,502.4,503.16,501.61,502.45,14360.0,502.4,503.16,501.61,502.45,14360.0
2020-12-10 10:50:00,502.5,503.63,502.5,503.26,6323.0,502.5,503.63,502.5,503.26,6323.0
2020-12-10 10:55:00,503.26,503.48,502.55,502.83,8082.0,503.26,503.48,502.55,502.83,8082.0
2020-12-10 11:00:00,502.58,503.25,502.41,502.42,8393.0,502.58,503.25,502.41,502.42,8393.0
2020-12-10 11:05:00,502.37,503.33,502.0,503.07,8427.0,502.37,503.33,502.0,503.07,8427.0
2020-12-10 11:10:00,503.01,503.08,501.34,501.7,11691.0,503.01,503.08,501.34,501.7,11691.0
2020-12-10 11:15:00,501.75,503.0,501.65,502.71,10987.0,501.75,503.0,501.65,502.71,10987.0
2020-12-10 11:20:00,502.67,502.95,502.39,502.53,7421.0,502.67,502.95,502.39,502.53,7421.0
2020-12-10 11:25:00,502.59,502.7,501.7,501.79,12839.0,502.59,502.7,501.7,501.79,12839.0
2020-12-10 11:30:00,501.91,502.39,501.51,501.96,10860.0,501.91,502.39,501.51,501.96,10860.0
2020-12-10 11:35:00,502.15,502.77,502.04,502.58,6343.0,502.15,502.77,502.04,502.58,6343.0
2020-12-10 11:40:00,502.7,502.71,501.42,501.43,11107.0,502.7,502.71,501.42,501.43,11107.0
2020-12-10 11:45:00,501.42,501.69,500.25,500.39,10008.0,501.42,501.69,500.25,500.39,10008.0
2020-12-10 11:50:00,500.49,500.56,499.74,500.23,12726.0,500.49,500.56,499.74,500.23,12726.0
2020-12-10 11:55:00,499.83,499.94,498.81,499.69,18280.0,499.83,499.94,498.81,499.69,18280.0
2020-12-10 12:00:00,499.6,500.43,499.6,500.33,11851.0,499.6,500.43,499.6,500.33,11851.0
2020-12-10 12:05:00,500.33,500.85,500.15,500.72,11885.0,500.33,500.85,500.15,500.72,11885.0
2020-12-10 12:10:00,500.66,500.67,499.29,499.56,12079.0,500.66,500.67,499.29,499.56,12079.0
2020-12-10 12:15:00,499.5,499.58,498.6,498.67,20590.0,499.5,499.58,498.6,498.67,20590.0
2020-12-10 12:20:00,498.72,498.8,498.17,498.62,11912.0,498.72,498.8,498.17,498.62,11912.0
2020-12-10 12:25:00,498.61,499.06,498.53,499.06,7990.0,498.61,499.06,498.53,499.06,7990.0
2020-12-10 12:30:00,499.06,500.35,499.04,499.52,20094.0,499.06,500.35,499.04,499.52,20094.0
2020-12-10 12:35:00,499.53,499.58,498.7,498.7,5551.0,499.53,499.58,498.7,498.7,5551.0
2020-12-10 12:40:00,498.68,499.39,498.63,499.28,13313.0,498.68,499.39,498.63,499.28,13313.0
2020-12-10 12:45:00,499.1,499.35,498.5,498.52,15675.0,499.1,499.35,498.5,498.52,15675.0
2020-12-10 12:50:00,498.39,498.61,497.77,497.99,9021.0,498.39,498.61,497.77,497.99,9021.0
2020-12-10 12:55:00,497.81,498.32,497.64,497.97,6642.0,497.81,498.32,497.64,497.97,6642.0
2020-12-10 13:00:00,497.96,499.64,497.68,499.44,10545.0,497.96,499.64,497.68,499.44,10545.0
2020-12-10 13:05:00,499.66,499.8,499.29,499.48,5752.0,499.66,499.8,499.29,499.48,5752.0
2020-12-10 13:10:00,499.55,499.76,499.36,499.76,7655.0,499.55,499.76,499.36,499.76,7655.0
2020-12-10 13:15:00,499.74,500.11,499.54,499.91,6534.0,499.74,500.11,499.54,499.91,6534.0
2020-12-10 13:20:00,500.0,500.45,500.0,500.42,4724.0,500.0,500.45,500.0,500.42,4724.0
2020-12-10 13:25:00,500.57,501.31,500.4,501.31,10144.0,500.57,501.31,500.4,501.31,10144.0
2020-12-10 13:30:00,501.18,501.38,500.68,500.96,8487.0,501.18,501.38,500.68,500.96,8487.0
2020-12-10 13:35:00,500.96,500.96,499.82,500.56,5269.0,500.96,500.96,499.82,500.56,5269.0
2020-12-10 13:40:00,500.54,501.03,500.08,500.46,3775.0,500.54,501.03,500.08,500.46,3775.0
2020-12-10 13:45:00,500.35,500.47,499.72,500.14,9539.0,500.35,500.47,499.72,500.14,9539.0
2020-12-10 13:50:00,499.9,500.88,499.9,500.27,11404.0,499.9,500.88,499.9,500.27,11404.0
2020-12-10 13:55:00,500.23,500.5,499.91,500.35,5132.0,500.23,500.5,499.91,500.35,5132.0
2020-12-10 14:00:00,500.49,501.14,500.22,501.0,6581.0,500.49,501.14,500.22,501.0,6581.0
2020-12-10 14:05:00,501.02,501.29,500.91,500.91,4175.0,501.02,501.29,500.91,500.91,4175.0
2020-12-10 14:10:00,501.06,501.07,500.0,500.13,8354.0,501.06,501.07,500.0,500.13,8354.0
2020-12-10 14:15:00,499.71,499.99,499.09,499.45,4797.0,499.71,499.99,499.09,499.45,4797.0
2020-12-10 14:20:00,499.44,499.77,498.95,498.97,9336.0,499.44,499.77,498.95,498.97,9336.0
2020-12-10 14:25:00,499.13,499.48,498.83,498.9,5311.0,499.13,499.48,498.83,498.9,5311.0
2020-12-10 14:30:00,498.74,499.43,498.63,499.23,5299.0,498.74,499.43,498.63,499.23,5299.0
2020-12-10 14:35:00,499.22,499.86,499.22,499.64,1800.0,499.22,499.86,499.22,499.64,1800.0
2020-12-10 14:40:00,499.63,499.85,499.22,499.75,6254.0,499.63,499.85,499.22,499.75,6254.0
2020-12-10 14:45:00,499.76,500.04,499.02,499.02,9999.0,499.76,500.04,499.02,499.02,9999.0
2020-12-10 14:50:00,499.0,499.64,498.65,499.14,11202.0,499.0,499.64,498.65,499.14,11202.0
2020-12-10 14:55:00,499.2,499.46,498.7,498.77,6062.0,499.2,499.46,498.7,498.77,6062.0
2020-12-10 15:00:00,498.86,499.17,498.52,498.69,6289.0,498.86,499.17,498.52,498.69,6289.0
2020-12-10 15:05:00,498.62,499.26,498.58,498.89,5535.0,498.62,499.26,498.58,498.89,5535.0
2020-12-10 15:10:00,498.75,499.25,498.3,499.24,5076.0,498.75,499.25,498.3,499.24,5076.0
2020-12-10 15:15:00,499.39,499.92,499.39,499.66,4033.0,499.39,499.92,499.39,499.66,4033.0
2020-12-10 15:20:00,499.61,500.17,499.58,500.17,6542.0,499.61,500.17,499.58,500.17,6542.0
2020-12-10 15:25:00,500.02,500.54,499.69,500.15,7822.0,500.02,500.54,499.69,500.15,7822.0
2020-12-10 15:30:00,500.15,500.93,500.04,500.29,19129.0,500.15,500.93,500.04,500.29,19129.0
2020-12-10 15:35:00,500.36,501.94,500.36,501.77,9482.0,500.36,501.94,500.36,501.77,9482.0
2020-12-10 15:40:00,501.64,501.71,501.0,501.28,12686.0,501.64,501.71,501.0,501.28,12686.0
2020-12-10 15:45:00,501.33,501.74,501.0,501.0,17027.0,501.33,501.74,501.0,501.0,17027.0
2020-12-10 15:50:00,500.94,501.9,500.26,501.87,64141.0,500.94,501.9,500.26,501.87,64141.0
2020-12-10 15:55:00,501.56,501.78,500.62,501.09,99167.0,501.56,501.78,500.62,501.09,99167.0
2020-12-11 09:30:00,495.0,498.9,495.0,497.75,96240.0,495.0,498.9,495.0,497.75,96240.0
2020-12-11 09:35:00,497.45,500.3,497.29,499.12,60202.0,497.45,500.3,497.29,499.12,60202.0
2020-12-11 09:40:00,498.99,499.16,495.63,495.85,36669.0,498.99,499.16,495.63,495.85,36669.0
2020-12-11 09:45:00,495.6,496.6,494.85,495.83,38047.0,495.6,496.6,494.85,495.83,38047.0
2020-12-11 09:50:00,496.05,497.2,495.35,497.19,20279.0,496.05,497.2,495.35,497.19,20279.0
2020-12-11 09:55:00,497.15,497.4,496.09,496.7,10097.0,497.15,497.4,496.09,496.7,10097.0
2020-12-11 10:00:00,496.31,497.46,496.26,497.31,16915.0,496.31,497.46,496.26,497.31,16915.0
2020-12-11 10:05:00,497.22,499.29,497.22,499.12,40556.0,497.22,499.29,497.22,499.12,40556.0
2020-12-11 10:10:00,499.3,500.57,499.27,500.17,28227.0,499.3,500.57,499.27,500.17,28227.0
2020-12-11 10:15:00,500.17,500.42,499.24,500.21,19142.0,500.17,500.42,499.24,500.21,19142.0
2020-12-11 10:20:00,500.2,501.7,500.01,500.5,30560.0,500.2,501.7,500.01,500.5,30560.0
2020-12-11 10:25:00,500.68,502.09,500.1,501.77,25813.0,500.68,502.09,500.1,501.77,25813.0
2020-12-11 10:30:00,501.85,501.85,499.53,500.31,28361.0,501.85,501.85,499.53,500.31,28361.0
2020-12-11 10:35:00,500.23,500.89,499.79,500.18,16311.0,500.23,500.89,499.79,500.18,16311.0
2020-12-11 10:40:00,500.07,501.21,499.85,500.63,14391.0,500.07,501.21,499.85,500.63,14391.0
2020-12-11 10:45:00,500.68,501.02,499.7,500.17,36784.0,500.68,501.02,499.7,500.17,36784.0
2020-12-11 10:50:00,499.99,500.2,498.95,499.42,43098.0,499.99,500.2,498.95,499.42,43098.0
2020-12-11 10:55:00,499.24,500.3,499.2,500.08,26129.0,499.24,500.3,499.2,500.08,26129.0
2020-12-11 11:00:00,500.23,500.74,499.86,500.62,13297.0,500.23,500.74,499.86,500.62,13297.0
2020-12-11 11:05:00,500.82,501.0,500.29,500.35,15992.0,500.82,501.0,500.29,500.35,15992.0
2020-12-11 11:10:00,500.27,500.47,499.75,500.36,13744.0,500.27,500.47,499.75,500.36,13744.0
2020-12-11 11:15:00,500.36,500.39,499.87,500.27,9277.0,500.36,500.39,499.87,500.27,9277.0
2020-12-11 11:20:00,500.22,500.44,499.54,499.88,12763.0,500.22,500.44,499.54,499.88,12763.0
2020-12-11 11:25:00,500.0,500.15,499.33,499.49,11835.0,500.0,500.15,499.33,499.49,11835.0
2020-12-11 11:30:00,499.34,499.6,498.84,499.07,18147.0,499.34,499.6,498.84,499.07,18147.0
2020-12-11 11:35:00,499.0,499.16,497.55,497.69,12678.0,499.0,499.16,497.55,497.69,12678.0
2020-12-11 11:40:00,497.63,498.14,496.95,496.99,14864.0,497.63,498.14,496.95,496.99,14864.0
2020-12-11 11:45:00,496.95,497.83,496.85,497.67,4260.0,496.95,497.83,496.85,497.67,4260.0
2020-12-11 11:50:00,497.55,498.44,497.54,497.84,7129.0,497.55,498.44,497.54,497.84,7129.0
2020-12-11 11:55:00,497.72,498.61,497.28,498.44,25735.0,497.72,498.61,497.28,498.44,25735.0
2020-12-11 12:00:00,498.6,498.94,498.43,498.43,7611.0,498.6,498.94,498.43,498.43,7611.0
2020-12-11 12:05:00,498.3,498.95,498.14,498.64,6245.0,498.3,498.95,498.14,498.64,6245.0
2020-12-11 12:10:00,498.57,498.78,497.46,497.78,6080.0,498.57,498.78,497.46,497.78,6080.0
2020-12-11 12:15:00,497.65,498.72,497.58,497.96,6686.0,497.65,498.72,497.58,497.96,6686.0
2020-12-11 12:20:00,498.17,498.24,497.4,497.57,17708.0,498.17,498.24,497.4,497.57,17708.0
2020-12-11 12:25:00,497.36,497.36,496.44,496.6,13242.0,497.36,497.36,496.44,496.6,13242.0
2020-12-11 12:30:00,496.56,496.62,495.39,495.54,15500.0,496.56,496.62,495.39,495.54,15500.0
2020-12-11 12:35:00,495.54,496.16,495.35,495.86,14964.0,495.54,496.16,495.35,495.86,14964.0
2020-12-11 12:40:00,495.86,496.35,495.72,495.88,9517.0,495.86,496.35,495.72,495.88,9517.0
2020-12-11 12:45:00,495.9,496.1,495.46,495.98,12869.0,495.9,496.1,495.46,495.98,12869.0
2020-12-11 12:50:00,495.96,497.0,495.96,496.77,20133.0,495.96,497.0,495.96,496.77,20133.0
2020-12-11 12:55:00,496.73,497.53,496.61,497.31,15743.0,496.73,497.53,496.61,497.31,15743.0
2020-12-11 13:00:00,497.37,497.83,496.93,497.83,5836.0,497.37,497.83,496.93,497.83,5836.0
2020-12-11 13:05:00,497.76,498.14,497.54,497.95,7739.0,497.76,498.14,497.54,497.95,7739.0
2020-12-11 13:10:00,497.94,498.67,497.89,498.32,13339.0,497.94,498.67,497.89,498.32,13339.0
2020-12-11 13:15:00,498.38,498.62,498.0,498.16,15293.0,498.38,498.62,498.0,498.16,15293.0
2020-12-11 13:20:00,498.22,498.22,497.45,497.56,6073.0,498.22,498.22,497.45,497.56,6073.0
2020-12-11 13:25:00,497.48,498.54,497.47,498.54,4859.0,497.48,498.54,497.47,498.54,4859.0
2020-12-11 13:30:00,498.48,498.82,498.41,498.42,5192.0,498.48,498.82,498.41,498.42,5192.0
2020-12-11 13:35:00,498.35,498.71,498.0,498.4,9047.0,498.35,498.71,498.0,498.4,9047.0
2020-12-11 13:40:00,498.32,498.38,498.0,498.21,5639.0,498.32,498.38,498.0,498.21,5639.0
2020-12-11 13:45:00,497.98,498.65,497.91,498.4,4619.0,497.98,498.65,497.91,498.4,4619.0
2020-12-11 13:50:00,498.36,499.57,498.35,499.25,11497.0,498.36,499.57,498.35,499.25,11497.0
2020-12-11 13:55:00,499.33,499.67,498.88,499.44,5857.0,499.33,499.67,498.88,499.44,5857.0
2020-12-11 14:00:00,499.5,499.78,499.32,499.5,4563.0,499.5,499.78,499.32,499.5,4563.0
2020-12-11 14:05:00,499.45,500.13,499.45,499.82,11491.0,499.45,500.13,499.45,499.82,11491.0
2020-12-11 14:10:00,500.0,500.08,499.12,499.38,6555.0,500.0,500.08,499.12,499.38,6555.0
2020-12-11 14:15:00,499.39,499.81,499.24,499.62,12616.0,499.39,499.81,499.24,499.62,12616.0
2020-12-11 14:20:00,499.71,500.41,499.5,500.38,5298.0,499.71,500.41,499.5,500.38,5298.0
2020-12-11 14:25:00,500.13,500.38,499.98,500.17,5656.0,500.13,500.38,499.98,500.17,5656.0
2020-12-11 14:30:00,500.41,501.13,500.09,501.0,24065.0,500.41,501.13,500.09,501.0,24065.0
2020-12-11 14:35:00,500.96,500.96,500.42,500.64,2856.0,500.96,500.96,500.42,500.64,2856.0
2020-12-11 14:40:00,500.77,500.9,500.55,500.84,6265.0,500.77,500.9,500.55,500.84,6265.0
2020-12-11 14:45:00,500.82,501.49,500.71,501.16,8625.0,500.82,501.49,500.71,501.16,8625.0
2020-12-11 14:50:00,501.24,501.3,500.66,500.82,13695.0,501.24,501.3,500.66,500.82,13695.0
2020-12-11 14:55:00,500.78,500.87,500.7,500.87,9995.0,500.78,500.87,500.7,500.87,9995.0
2020-12-11 15:00:00,500.87,500.92,500.28,500.28,20306.0,500.87,500.92,500.28,500.28,20306.0
2020-12-11 15:05:00,500.32,500.74,500.28,500.73,10908.0,500.32,500.74,500.28,500.73,10908.0
2020-12-11 15:10:00,500.71,500.93,500.29,500.63,28676.0,500.71,500.93,500.29,500.63,28676.0
2020-12-11 15:15:00,500.65,500.89,500.58,500.73,26263.0,500.65,500.89,500.58,500.73,26263.0
2020-12-11 15:20:00,500.6,500.81,500.15,500.54,13372.0,500.6,500.81,500.15,500.54,13372.0
2020-12-11 15:25:00,500.63,501.0,500.5,500.95,13883.0,500.63,501.0,500.5,500.95,13883.0
2020-12-11 15:30:00,501.03,501.96,500.95,501.69,20318.0,501.03,501.96,500.95,501.69,20318.0
2020-12-11 15:35:00,501.64,502.29,501.64,502.25,28704.0,501.64,502.29,501.64,502.25,28704.0
2020-12-11 15:40:00,502.19,503.0,502.03,502.47,35566.0,502.19,503.0,502.03,502.47,35566.0
2020-12-11 15:45:00,502.62,502.69,501.49,501.49,13936.0,502.62,502.69,501.49,501.49,13936.0
2020-12-11 15:50:00,501.72,502.5,501.46,502.45,37597.0,501.72,502.5,501.46,502.45,37597.0
2020-12-11 15:55:00,502.29,503.34,502.14,503.22,121729.0,502.29,503.34,502.14,503.22,121729.0
2020-12-14 09:30:00,505.01,505.44,501.18,502.47,74622.0,505.01,505.44,501.18,502.47,74622.0
2020-12-14 09:35:00,502.7,505.45,502.69,505.37,43231.0,502.7,505.45,502.69,505.37,43231.0
2020-12-14 09:40:00,505.36,509.57,505.27,508.67,69011.0,505.36,509.57,505.27,508.67,69011.0
2020-12-14 09:45:00,508.55,509.81,507.87,508.26,39696.0,508.55,509.81,507.87,508.26,39696.0
2020-12-14 09:50:00,508.38,508.53,507.21,508.05,20679.0,508.38,508.53,507.21,508.05,20679.0
2020-12-14 09:55:00,508.26,509.0,507.9,508.38,23484.0,508.26,509.0,507.9,508.38,23484.0
2020-12-14 10:00:00,508.55,508.89,506.26,506.8,30814.0,508.55,508.89,506.26,506.8,30814.0
2020-12-14 10:05:00,506.7,507.93,506.63,507.52,14219.0,506.7,507.93,506.63,507.52,14219.0
2020-12-14 10:10:00,507.39,510.78,507.38,510.6,41321.0,507.39,510.78,507.38,510.6,41321.0
2020-12-14 10:15:00,510.5,512.11,510.5,511.77,63777.0,510.5,512.11,510.5,511.77,63777.0
2020-12-14 10:20:00,511.75,513.43,511.74,512.23,44039.0,511.75,513.43,511.74,512.23,44039.0
2020-12-14 10:25:00,512.09,513.0,511.89,512.26,29736.0,512.09,513.0,511.89,512.26,29736.0
2020-12-14 10:30:00,512.26,514.27,512.18,513.44,68688.0,512.26,514.27,512.18,513.44,68688.0
2020-12-14 10:35:00,512.86,514.06,512.5,514.0,25918.0,512.86,514.06,512.5,514.0,25918.0
2020-12-14 10:40:00,514.03,514.82,512.81,513.02,30610.0,514.03,514.82,512.81,513.02,30610.0
2020-12-14 10:45:00,513.06,513.36,511.82,511.89,25009.0,513.06,513.36,511.82,511.89,25009.0
2020-12-14 10:50:00,512.71,514.4,512.02,514.24,11705.0,512.71,514.4,512.02,514.24,11705.0
2020-12-14 10:55:00,514.36,514.8,513.1,513.1,20775.0,514.36,514.8,513.1,513.1,20775.0
2020-12-14 11:00:00,513.5,513.85,512.49,513.85,27909.0,513.5,513.85,512.49,513.85,27909.0
2020-12-14 11:05:00,513.81,513.85,511.56,511.56,18818.0,513.81,513.85,511.56,511.56,18818.0
2020-12-14 11:10:00,511.63,514.2,511.25,514.05,26730.0,511.63,514.2,511.25,514.05,26730.0
2020-12-14 11:15:00,514.05,516.4,513.96,516.36,62782.0,514.05,516.4,513.96,516.36,62782.0
2020-12-14 11:20:00,516.51,518.52,515.99,518.02,66164.0,516.51,518.52,515.99,518.02,66164.0
2020-12-14 11:25:00,518.03,518.45,517.46,517.95,42506.0,518.03,518.45,517.46,517.95,42506.0
2020-12-14 11:30:00,517.98,518.0,515.82,516.41,33012.0,517.98,518.0,515.82,516.41,33012.0
2020-12-14 11:35:00,516.43,517.22,515.42,516.54,28384.0,516.43,517.22,515.42,516.54,28384.0
2020-12-14 11:40:00,516.71,517.42,516.47,517.32,11584.0,516.71,517.42,516.47,517.32,11584.0
2020-12-14 11:45:00,517.36,519.9,517.26,519.35,79492.0,517.36,519.9,517.26,519.35,79492.0
2020-12-14 11:50:00,519.34,520.46,519.34,520.34,50256.0,519.34,520.46,519.34,520.34,50256.0
2020-12-14 11:55:00,520.44,521.55,520.41,521.34,38018.0,520.44,521.55,520.41,521.34,38018.0
2020-12-14 12:00:00,521.44,521.58,519.5,519.6,31922.0,521.44,521.58,519.5,519.6,31922.0
2020-12-14 12:05:00,519.45,520.0,518.59,519.74,44664.0,519.45,520.0,518.59,519.74,44664.0
2020-12-14 12:10:00,519.84,519.87,518.91,518.92,13097.0,519.84,519.87,518.91,518.92,13097.0
2020-12-14 12:15:00,518.82,520.64,518.6,520.37,56829.0,518.82,520.64,518.6,520.37,56829.0
2020-12-14 12:20:00,520.39,522.9,520.36,521.98,155931.0,520.39,522.9,520.36,521.98,155931.0
2020-12-14 12:25:00,521.82,522.43,520.82,521.15,52212.0,521.82,522.43,520.82,521.15,52212.0
2020-12-14 12:30:00,521.36,521.36,520.0,520.88,29644.0,521.36,521.36,520.0,520.88,29644.0
2020-12-14 12:35:00,520.92,521.22,519.14,519.16,28087.0,520.92,521.22,519.14,519.16,28087.0
2020-12-14 12:40:00,519.26,519.46,518.62,518.96,17123.0,519.26,519.46,518.62,518.96,17123.0
2020-12-14 12:45:00,519.08,519.39,518.8,518.85,16352.0,519.08,519.39,518.8,518.85,16352.0
2020-12-14 12:50:00,518.94,519.15,518.04,518.28,16818.0,518.94,519.15,518.04,518.28,16818.0
2020-12-14 12:55:00,518.38,518.66,517.74,518.47,30929.0,518.38,518.66,517.74,518.47,30929.0
2020-12-14 13:00:00,518.59,520.57,518.58,520.57,61265.0,518.59,520.57,518.58,520.57,61265.0
2020-12-14 13:05:00,520.52,521.14,519.13,519.58,28216.0,520.52,521.14,519.13,519.58,28216.0
2020-12-14 13:10:00,519.29,519.99,518.8,518.94,29958.0,519.29,519.99,518.8,518.94,29958.0
2020-12-14 13:15:00,518.99,519.4,518.41,519.13,28459.0,518.99,519.4,518.41,519.13,28459.0
2020-12-14 13:20:00,519.13,520.0,519.1,519.7,21827.0,519.13,520.0,519.1,519.7,21827.0
2020-12-14 13:25:00,519.73,520.3,519.66,519.83,15124.0,519.73,520.3,519.66,519.83,15124.0
2020-12-14 13:30:00,519.81,519.81,519.11,519.47,20527.0,519.81,519.81,519.11,519.47,20527.0
2020-12-14 13:35:00,519.45,520.21,519.39,519.94,16125.0,519.45,520.21,519.39,519.94,16125.0
2020-12-14 13:40:00,519.89,521.23,519.89,520.74,42708.0,519.89,521.23,519.89,520.74,42708.0
2020-12-14 13:45:00,520.84,521.25,520.32,521.25,20883.0,520.84,521.25,520.32,521.25,20883.0
2020-12-14 13:50:00,521.39,521.84,521.0,521.82,20266.0,521.39,521.84,521.0,521.82,20266.0
2020-12-14 13:55:00,521.74,521.96,521.31,521.72,18339.0,521.74,521.96,521.31,521.72,18339.0
2020-12-14 14:00:00,521.93,522.02,520.9,521.25,16121.0,521.93,522.02,520.9,521.25,16121.0
2020-12-14 14:05:00,521.21,521.73,521.21,521.53,8772.0,521.21,521.73,521.21,521.53,8772.0
2020-12-14 14:10:00,521.58,522.98,521.52,522.65,35457.0,521.58,522.98,521.52,522.65,35457.0
2020-12-14 14:15:00,522.65,522.95,521.82,522.65,21209.0,522.65,522.95,521.82,522.65,21209.0
2020-12-14 14:20:00,522.65,523.73,522.57,523.59,32000.0,522.65,523.73,522.57,523.59,32000.0
2020-12-14 14:25:00,523.58,523.95,523.0,523.24,29105.0,523.58,523.95,523.0,523.24,29105.0
2020-12-14 14:30:00,523.34,523.34,522.07,522.25,26380.0,523.34,523.34,522.07,522.25,26380.0
2020-12-14 14:35:00,522.19,522.39,521.69,521.82,17340.0,522.19,522.39,521.69,521.82,17340.0
2020-12-14 14:40:00,521.66,522.86,521.66,522.78,15845.0,521.66,522.86,521.66,522.78,15845.0
2020-12-14 14:45:00,522.86,523.79,522.73,523.04,36430.0,522.86,523.79,522.73,523.04,36430.0
2020-12-14 14:50:00,523.15,523.15,522.31,522.89,26793.0,523.15,523.15,522.31,522.89,26793.0
2020-12-14 14:55:00,522.82,524.15,522.69,523.95,29175.0,522.82,524.15,522.69,523.95,29175.0
2020-12-14 15:00:00,523.97,524.1,523.38,523.71,34775.0,523.97,524.1,523.38,523.71,34775.0
2020-12-14 15:05:00,523.73,524.0,522.22,522.82,24544.0,523.73,524.0,522.22,522.82,24544.0
2020-12-14 15:10:00,522.8,523.61,522.67,523.08,24174.0,522.8,523.61,522.67,523.08,24174.0
2020-12-14 15:15:00,522.91,523.26,522.79,523.25,15893.0,522.91,523.26,522.79,523.25,15893.0
2020-12-14 15:20:00,523.31,524.17,523.26,523.82,28939.0,523.31,524.17,523.26,523.82,28939.0
2020-12-14 15:25:00,523.85,524.08,523.44,524.01,22856.0,523.85,524.08,523.44,524.01,22856.0
2020-12-14 15:30:00,524.01,524.11,522.05,522.42,42972.0,524.01,524.11,522.05,522.42,42972.0
2020-12-14 15:35:00,522.41,523.09,522.11,522.67,33413.0,522.41,523.09,522.11,522.67,33413.0
2020-12-14 15:40:00,522.67,522.67,521.84,521.84,32217.0,522.67,522.67,521.84,521.84,32217.0
2020-12-14 15:45:00,521.86,522.97,521.5,522.91,54331.0,521.86,522.97,521.5,522.91,54331.0
2020-12-14 15:50:00,522.77,523.57,520.93,523.43,112323.0,522.77,523.57,520.93,523.43,112323.0
2020-12-14 15:55:00,523.43,523.73,522.1,522.1,156088.0,523.43,523.73,522.1,522.1,156088.0
2020-12-15 09:30:00,518.19,524.7,517.51,520.09,185775.0,518.19,524.7,517.51,520.09,185775.0
2020-12-15 09:35:00,519.83,519.84,516.01,518.0,99572.0,519.83,519.84,516.01,518.0,99572.0
2020-12-15 09:40:00,518.33,519.12,516.5,517.59,95128.0,518.33,519.12,516.5,517.59,95128.0
2020-12-15 09:45:00,517.36,519.15,517.2,518.03,23905.0,517.36,519.15,517.2,518.03,23905.0
2020-12-15 09:50:00,518.15,518.46,516.1,517.0,55493.0,518.15,518.46,516.1,517.0,55493.0
2020-12-15 09:55:00,517.0,518.5,517.0,518.07,27127.0,517.0,518.5,517.0,518.07,27127.0
2020-12-15 10:00:00,517.93,520.0,517.51,519.76,70669.0,517.93,520.0,517.51,519.76,70669.0
2020-12-15 10:05:00,519.84,521.0,518.57,518.8,51678.0,519.84,521.0,518.57,518.8,51678.0
2020-12-15 10:10:00,518.81,520.46,517.65,520.19,35101.0,518.81,520.46,517.65,520.19,35101.0
2020-12-15 10:15:00,520.21,520.24,518.5,519.06,19331.0,520.21,520.24,518.5,519.06,19331.0
2020-12-15 10:20:00,518.93,520.25,518.5,519.17,15470.0,518.93,520.25,518.5,519.17,15470.0
2020-12-15 10:25:00,518.97,518.97,516.74,517.45,26659.0,518.97,518.97,516.74,517.45,26659.0
2020-12-15 10:30:00,517.68,518.58,517.1,518.3,18561.0,517.68,518.58,517.1,518.3,18561.0
2020-12-15 10:35:00,518.07,518.5,516.5,517.22,23370.0,518.07,518.5,516.5,517.22,23370.0
2020-12-15 10:40:00,517.19,518.56,517.15,518.44,16376.0,517.19,518.56,517.15,518.44,16376.0
2020-12-15 10:45:00,518.54,520.1,518.54,519.46,38174.0,518.54,520.1,518.54,519.46,38174.0
2020-12-15 10:50:00,519.46,519.49,518.35,519.13,11300.0,519.46,519.49,518.35,519.13,11300.0
2020-12-15 10:55:00,519.05,519.33,517.4,517.9,14586.0,519.05,519.33,517.4,517.9,14586.0
2020-12-15 11:00:00,517.81,518.0,516.42,516.77,20156.0,517.81,518.0,516.42,516.77,20156.0
2020-12-15 11:05:00,516.76,516.97,513.56,514.59,114659.0,516.76,516.97,513.56,514.59,114659.0
2020-12-15 11:10:00,514.57,515.85,514.07,515.35,15270.0,514.57,515.85,514.07,515.35,15270.0
2020-12-15 11:15:00,515.24,515.92,514.88,515.25,13697.0,515.24,515.92,514.88,515.25,13697.0
2020-12-15 11:20:00,515.33,516.38,515.32,515.94,11402.0,515.33,516.38,515.32,515.94,11402.0
2020-12-15 11:25:00,515.6,516.0,515.1,515.16,8728.0,515.6,516.0,515.1,515.16,8728.0
2020-12-15 11:30:00,515.43,516.5,514.86,516.5,13224.0,515.43,516.5,514.86,516.5,13224.0
2020-12-15 11:35:00,516.48,517.1,516.21,516.73,11695.0,516.48,517.1,516.21,516.73,11695.0
2020-12-15 11:40:00,516.6,517.37,516.6,517.2,7428.0,516.6,517.37,516.6,517.2,7428.0
2020-12-15 11:45:00,517.22,517.22,516.0,516.07,7024.0,517.22,517.22,516.0,516.07,7024.0
2020-12-15 11:50:00,515.9,517.16,515.8,516.99,9024.0,515.9,517.16,515.8,516.99,9024.0
2020-12-15 11:55:00,517.03,517.4,516.59,516.75,7845.0,517.03,517.4,516.59,516.75,7845.0
2020-12-15 12:00:00,516.95,518.2,516.88,518.04,12466.0,516.95,518.2,516.88,518.04,12466.0
2020-12-15 12:05:00,518.22,518.66,517.95,518.56,7588.0,518.22,518.66,517.95,518.56,7588.0
2020-12-15 12:10:00,518.63,518.75,518.3,518.42,13351.0,518.63,518.75,518.3,518.42,13351.0
2020-12-15 12:15:00,518.38,518.8,517.98,518.67,45601.0,518.38,518.8,517.98,518.67,45601.0
2020-12-15 12:20:00,518.7,518.75,518.43,518.62,18403.0,518.7,518.75,518.43,518.62,18403.0
2020-12-15 12:25:00,518.7,518.75,518.36,518.48,6936.0,518.7,518.75,518.36,518.48,6936.0
2020-12-15 12:30:00,518.49,518.75,517.73,518.09,12511.0,518.49,518.75,517.73,518.09,12511.0
2020-12-15 12:35:00,517.92,518.75,517.77,518.46,10479.0,517.92,518.75,517.77,518.46,10479.0
2020-12-15 12:40:00,518.45,518.52,517.77,517.77,3658.0,518.45,518.52,517.77,517.77,3658.0
2020-12-15 12:45:00,517.69,517.81,516.76,516.76,11410.0,517.69,517.81,516.76,516.76,11410.0
2020-12-15 12:50:00,516.83,517.24,516.43,517.16,9606.0,516.83,517.24,516.43,517.16,9606.0
2020-12-15 12:55:00,517.28,517.63,517.05,517.19,5368.0,517.28,517.63,517.05,517.19,5368.0
2020-12-15 13:00:00,517.06,517.26,516.78,516.88,6834.0,517.06,517.26,516.78,516.88,6834.0
2020-12-15 13:05:00,516.97,517.5,516.8,517.23,7371.0,516.97,517.5,516.8,517.23,7371.0
2020-12-15 13:10:00,517.4,517.89,517.07,517.89,4217.0,517.4,517.89,517.07,517.89,4217.0
2020-12-15 13:15:00,517.95,518.11,517.76,518.01,4916.0,517.95,518.11,517.76,518.01,4916.0
2020-12-15 13:20:00,518.04,518.16,517.32,517.65,6878.0,518.04,518.16,517.32,517.65,6878.0
2020-12-15 13:25:00,517.61,518.35,517.52,518.24,9212.0,517.61,518.35,517.52,518.24,9212.0
2020-12-15 13:30:00,518.49,518.75,518.46,518.6,29664.0,518.49,518.75,518.46,518.6,29664.0
2020-12-15 13:35:00,518.44,518.72,518.29,518.55,8431.0,518.44,518.72,518.29,518.55,8431.0
2020-12-15 13:40:00,518.5,518.54,518.27,518.36,5136.0,518.5,518.54,518.27,518.36,5136.0
2020-12-15 13:45:00,518.35,518.6,518.06,518.48,9952.0,518.35,518.6,518.06,518.48,9952.0
2020-12-15 13:50:00,518.46,518.46,517.73,518.21,13120.0,518.46,518.46,517.73,518.21,13120.0
2020-12-15 13:55:00,518.17,518.72,518.17,518.6,7349.0,518.17,518.72,518.17,518.6,7349.0
2020-12-15 14:00:00,518.63,519.98,518.62,519.8,21677.0,518.63,519.98,518.62,519.8,21677.0
2020-12-15 14:05:00,519.86,520.96,519.86,520.96,15548.0,519.86,520.96,519.86,520.96,15548.0
2020-12-15 14:10:00,520.91,521.01,520.75,520.93,22876.0,520.91,521.01,520.75,520.93,22876.0
2020-12-15 14:15:00,520.9,521.4,520.62,521.26,25021.0,520.9,521.4,520.62,521.26,25021.0
2020-12-15 14:20:00,521.41,521.44,520.33,520.47,14342.0,521.41,521.44,520.33,520.47,14342.0
2020-12-15 14:25:00,520.39,520.76,518.41,518.41,24560.0,520.39,520.76,518.41,518.41,24560.0
2020-12-15 14:30:00,518.31,518.88,518.31,518.39,15577.0,518.31,518.88,518.31,518.39,15577.0
2020-12-15 14:35:00,518.51,518.78,518.0,518.33,10128.0,518.51,518.78,518.0,518.33,10128.0
2020-12-15 14:40:00,518.41,518.82,518.23,518.79,11171.0,518.41,518.82,518.23,518.79,11171.0
2020-12-15 14:45:00,518.75,519.24,518.55,519.0,13123.0,518.75,519.24,518.55,519.0,13123.0
2020-12-15 14:50:00,518.93,519.63,518.87,519.6,8917.0,518.93,519.63,518.87,519.6,8917.0
2020-12-15 14:55:00,519.87,520.9,519.7,520.56,19713.0,519.87,520.9,519.7,520.56,19713.0
2020-12-15 15:00:00,520.67,520.87,519.94,520.06,16087.0,520.67,520.87,519.94,520.06,16087.0
2020-12-15 15:05:00,520.05,520.38,519.75,520.26,19499.0,520.05,520.38,519.75,520.26,19499.0
2020-12-15 15:10:00,520.24,520.67,519.7,520.58,16056.0,520.24,520.67,519.7,520.58,16056.0
2020-12-15 15:15:00,520.64,520.95,519.7,519.8,22934.0,520.64,520.95,519.7,519.8,22934.0
2020-12-15 15:20:00,519.89,520.42,519.78,520.38,11738.0,519.89,520.42,519.78,520.38,11738.0
2020-12-15 15:25:00,520.45,520.61,520.18,520.43,11688.0,520.45,520.61,520.18,520.43,11688.0
2020-12-15 15:30:00,520.24,520.36,519.63,519.72,11424.0,520.24,520.36,519.63,519.72,11424.0
2020-12-15 15:35:00,519.62,519.83,519.02,519.25,18671.0,519.62,519.83,519.02,519.25,18671.0
2020-12-15 15:40:00,519.09,519.64,518.68,519.43,16749.0,519.09,519.64,518.68,519.43,16749.0
2020-12-15 15:45:00,519.38,520.25,519.38,519.78,17046.0,519.38,520.25,519.38,519.78,17046.0
2020-12-15 15:50:00,519.85,520.89,519.58,520.77,34663.0,519.85,520.89,519.58,520.77,34663.0
2020-12-15 15:55:00,520.84,520.84,519.37,519.77,61675.0,520.84,520.84,519.37,519.77,61675.0
2020-12-16 09:30:00,520.11,522.93,519.6,520.14,76765.0,520.11,522.93,519.6,520.14,76765.0
2020-12-16 09:35:00,520.05,520.49,518.73,518.74,39799.0,520.05,520.49,518.73,518.74,39799.0
2020-12-16 09:40:00,518.71,519.28,517.69,518.89,36886.0,518.71,519.28,517.69,518.89,36886.0
2020-12-16 09:45:00,518.98,520.63,518.84,519.96,31914.0,518.98,520.63,518.84,519.96,31914.0
2020-12-16 09:50:00,520.23,521.0,519.18,519.99,34044.0,520.23,521.0,519.18,519.99,34044.0
2020-12-16 09:55:00,519.99,520.46,519.52,519.54,15680.0,519.99,520.46,519.52,519.54,15680.0
2020-12-16 10:00:00,519.89,522.69,519.4,522.69,39379.0,519.89,522.69,519.4,522.69,39379.0
2020-12-16 10:05:00,522.51,524.33,522.34,524.25,59265.0,522.51,524.33,522.34,524.25,59265.0
2020-12-16 10:10:00,524.24,525.09,523.3,523.66,64378.0,524.24,525.09,523.3,523.66,64378.0
2020-12-16 10:15:00,523.58,523.69,521.69,521.81,30422.0,523.58,523.69,521.69,521.81,30422.0
2020-12-16 10:20:00,521.82,521.96,519.48,519.97,17958.0,521.82,521.96,519.48,519.97,17958.0
2020-12-16 10:25:00,520.18,521.76,520.0,520.55,23149.0,520.18,521.76,520.0,520.55,23149.0
2020-12-16 10:30:00,520.47,521.65,520.21,520.32,14613.0,520.47,521.65,520.21,520.32,14613.0
2020-12-16 10:35:00,520.5,521.25,520.0,520.93,20232.0,520.5,521.25,520.0,520.93,20232.0
2020-12-16 10:40:00,520.94,521.99,520.87,521.75,10157.0,520.94,521.99,520.87,521.75,10157.0
2020-12-16 10:45:00,521.89,522.3,521.71,521.88,24572.0,521.89,522.3,521.71,521.88,24572.0
2020-12-16 10:50:00,521.68,521.84,520.88,521.18,10547.0,521.68,521.84,520.88,521.18,10547.0
2020-12-16 10:55:00,521.26,521.77,520.87,521.19,13700.0,521.26,521.77,520.87,521.19,13700.0
2020-12-16 11:00:00,521.39,522.07,520.89,522.07,13605.0,521.39,522.07,520.89,522.07,13605.0
2020-12-16 11:05:00,521.81,521.98,521.37,521.41,12710.0,521.81,521.98,521.37,521.41,12710.0
2020-12-16 11:10:00,521.3,521.56,520.74,520.91,10600.0,521.3,521.56,520.74,520.91,10600.0
2020-12-16 11:15:00,520.85,520.87,519.3,519.87,11753.0,520.85,520.87,519.3,519.87,11753.0
2020-12-16 11:20:00,519.88,520.81,519.25,520.64,8615.0,519.88,520.81,519.25,520.64,8615.0
2020-12-16 11:25:00,520.77,521.18,520.68,521.08,10426.0,520.77,521.18,520.68,521.08,10426.0
2020-12-16 11:30:00,521.08,521.25,520.66,521.13,13528.0,521.08,521.25,520.66,521.13,13528.0
2020-12-16 11:35:00,521.03,521.41,520.87,520.95,12091.0,521.03,521.41,520.87,520.95,12091.0
2020-12-16 11:40:00,521.12,521.63,520.26,520.38,11334.0,521.12,521.63,520.26,520.38,11334.0
2020-12-16 11:45:00,520.28,520.64,520.18,520.5,8523.0,520.28,520.64,520.18,520.5,8523.0
2020-12-16 11:50:00,520.56,521.44,520.54,521.35,11315.0,520.56,521.44,520.54,521.35,11315.0
2020-12-16 11:55:00,521.45,521.69,520.8,520.89,13330.0,521.45,521.69,520.8,520.89,13330.0
2020-12-16 12:00:00,520.96,521.41,520.7,521.4,9806.0,520.96,521.41,520.7,521.4,9806.0
2020-12-16 12:05:00,521.38,521.59,521.11,521.41,7609.0,521.38,521.59,521.11,521.41,7609.0
2020-12-16 12:10:00,521.35,522.38,521.34,522.38,8886.0,521.35,522.38,521.34,522.38,8886.0
2020-12-16 12:15:00,522.41,523.72,522.41,523.3,21397.0,522.41,523.72,522.41,523.3,21397.0
2020-12-16 12:20:00,523.47,523.63,522.7,522.78,15297.0,523.47,523.63,522.7,522.78,15297.0
2020-12-16 12:25:00,522.95,522.96,522.33,522.47,11097.0,522.95,522.96,522.33,522.47,11097.0
2020-12-16 12:30:00,522.6,523.1,522.32,522.65,6236.0,522.6,523.1,522.32,522.65,6236.0
2020-12-16 12:35:00,522.63,522.92,522.54,522.63,9336.0,522.63,522.92,522.54,522.63,9336.0
2020-12-16 12:40:00,522.67,522.85,522.19,522.2,8763.0,522.67,522.85,522.19,522.2,8763.0
2020-12-16 12:45:00,522.16,522.68,522.05,522.26,6603.0,522.16,522.68,522.05,522.26,6603.0
2020-12-16 12:50:00,522.03,522.53,521.78,521.81,9249.0,522.03,522.53,521.78,521.81,9249.0
2020-12-16 12:55:00,521.9,522.17,521.29,521.82,7619.0,521.9,522.17,521.29,521.82,7619.0
2020-12-16 13:00:00,521.94,521.95,521.37,521.91,5787.0,521.94,521.95,521.37,521.91,5787.0
2020-12-16 13:05:00,521.95,521.95,521.62,521.62,6160.0,521.95,521.95,521.62,521.62,6160.0
2020-12-16 13:10:00,521.98,522.48,521.98,522.21,11606.0,521.98,522.48,521.98,522.21,11606.0
2020-12-16 13:15:00,522.21,522.33,521.78,522.1,3994.0,522.21,522.33,521.78,522.1,3994.0
2020-12-16 13:20:00,522.17,522.28,521.85,522.14,8231.0,522.17,522.28,521.85,522.14,8231.0
2020-12-16 13:25:00,522.14,522.28,522.0,522.1,10915.0,522.14,522.28,522.0,522.1,10915.0
2020-12-16 13:30:00,522.14,522.8,522.1,522.58,11097.0,522.14,522.8,522.1,522.58,11097.0
2020-12-16 13:35:00,522.6,523.27,522.26,523.18,15135.0,522.6,523.27,522.26,523.18,15135.0
2020-12-16 13:40:00,523.26,523.57,523.13,523.25,11141.0,523.26,523.57,523.13,523.25,11141.0
2020-12-16 13:45:00,523.35,523.35,522.83,523.0,8132.0,523.35,523.35,522.83,523.0,8132.0
2020-12-16 13:50:00,523.0,524.0,522.74,523.97,22513.0,523.0,524.0,522.74,523.97,22513.0
2020-12-16 13:55:00,523.98,524.26,523.1,523.1,22968.0,523.98,524.26,523.1,523.1,22968.0
2020-12-16 14:00:00,523.69,523.72,522.53,523.07,15304.0,523.69,523.72,522.53,523.07,15304.0
2020-12-16 14:05:00,523.17,523.17,521.51,521.64,17321.0,523.17,523.17,521.51,521.64,17321.0
2020-12-16 14:10:00,521.45,521.5,520.59,521.14,19656.0,521.45,521.5,520.59,521.14,19656.0
2020-12-16 14:15:00,521.14,521.27,520.74,520.86,11816.0,521.14,521.27,520.74,520.86,11816.0
2020-12-16 14:20:00,520.87,521.55,520.74,521.28,14564.0,520.87,521.55,520.74,521.28,14564.0
2020-12-16 14:25:00,521.42,521.43,520.93,521.16,9486.0,521.42,521.43,520.93,521.16,9486.0
2020-12-16 14:30:00,521.13,522.85,521.12,522.85,10029.0,521.13,522.85,521.12,522.85,10029.0
2020-12-16 14:35:00,522.84,523.49,522.68,523.0,22769.0,522.84,523.49,522.68,523.0,22769.0
2020-12-16 14:40:00,522.93,523.17,522.72,523.01,12104.0,522.93,523.17,522.72,523.01,12104.0
2020-12-16 14:45:00,523.02,523.12,522.84,522.84,9691.0,523.02,523.12,522.84,522.84,9691.0
2020-12-16 14:50:00,522.84,523.1,522.84,523.0,11839.0,522.84,523.1,522.84,523.0,11839.0
2020-12-16 14:55:00,522.95,523.15,522.74,523.07,12631.0,522.95,523.15,522.74,523.07,12631.0
2020-12-16 15:00:00,522.89,523.69,522.88,523.59,21563.0,522.89,523.69,522.88,523.59,21563.0
2020-12-16 15:05:00,523.51,524.13,522.77,523.42,21453.0,523.51,524.13,522.77,523.42,21453.0
2020-12-16 15:10:00,523.49,523.9,522.84,523.82,15681.0,523.49,523.9,522.84,523.82,15681.0
2020-12-16 15:15:00,523.94,524.71,523.83,524.67,20703.0,523.94,524.71,523.83,524.67,20703.0
2020-12-16 15:20:00,524.69,526.22,524.69,525.82,54277.0,524.69,526.22,524.69,525.82,54277.0
2020-12-16 15:25:00,525.8,526.42,525.8,526.37,25191.0,525.8,526.42,525.8,526.37,25191.0
2020-12-16 15:30:00,526.41,526.6,525.76,526.3,31209.0,526.41,526.6,525.76,526.3,31209.0
2020-12-16 15:35:00,526.35,526.87,526.11,526.85,32882.0,526.35,526.87,526.11,526.85,32882.0
2020-12-16 15:40:00,526.97,527.38,526.74,526.83,41298.0,526.97,527.38,526.74,526.83,41298.0
2020-12-16 15:45:00,526.86,527.06,526.29,526.8,39367.0,526.86,527.06,526.29,526.8,39367.0
2020-12-16 15:50:00,526.62,527.11,525.04,525.12,90658.0,526.62,527.11,525.04,525.12,90658.0
2020-12-16 15:55:00,525.1,525.47,524.45,524.8,108261.0,525.1,525.47,524.45,524.8,108261.0
2020-12-17 09:30:00,529.0,534.42,527.61,533.66,186211.0,529.0,534.42,527.61,533.66,186211.0
2020-12-17 09:35:00,533.64,535.27,532.8,535.02,82897.0,533.64,535.27,532.8,535.02,82897.0
2020-12-17 09:40:00,535.07,535.49,532.25,532.25,76933.0,535.07,535.49,532.25,532.25,76933.0
2020-12-17 09:45:00,532.53,533.21,531.52,533.13,40408.0,532.53,533.21,531.52,533.13,40408.0
2020-12-17 09:50:00,533.0,534.16,531.87,531.87,42335.0,533.0,534.16,531.87,531.87,42335.0
2020-12-17 09:55:00,532.03,532.39,530.24,530.36,38282.0,532.03,532.39,530.24,530.36,38282.0
2020-12-17 10:00:00,530.5,530.66,528.51,528.64,42496.0,530.5,530.66,528.51,528.64,42496.0
2020-12-17 10:05:00,528.59,528.97,528.07,528.44,16097.0,528.59,528.97,528.07,528.44,16097.0
2020-12-17 10:10:00,528.39,529.54,528.25,528.66,27231.0,528.39,529.54,528.25,528.66,27231.0
2020-12-17 10:15:00,528.34,529.0,527.0,528.82,26007.0,528.34,529.0,527.0,528.82,26007.0
2020-12-17 10:20:00,528.77,529.36,528.1,528.91,23493.0,528.77,529.36,528.1,528.91,23493.0
2020-12-17 10:25:00,528.68,529.27,527.86,529.27,9805.0,528.68,529.27,527.86,529.27,9805.0
2020-12-17 10:30:00,529.16,529.45,528.28,528.72,24632.0,529.16,529.45,528.28,528.72,24632.0
2020-12-17 10:35:00,528.72,528.94,528.11,528.94,13955.0,528.72,528.94,528.11,528.94,13955.0
2020-12-17 10:40:00,528.93,530.82,528.72,530.49,34585.0,528.93,530.82,528.72,530.49,34585.0
2020-12-17 10:45:00,530.55,531.16,530.19,530.55,14303.0,530.55,531.16,530.19,530.55,14303.0
2020-12-17 10:50:00,530.38,531.04,529.42,529.76,10372.0,530.38,531.04,529.42,529.76,10372.0
2020-12-17 10:55:00,529.98,530.07,528.27,528.29,13614.0,529.98,530.07,528.27,528.29,13614.0
2020-12-17 11:00:00,528.2,529.51,528.2,529.49,7015.0,528.2,529.51,528.2,529.49,7015.0
2020-12-17 11:05:00,529.77,530.06,529.08,529.76,8305.0,529.77,530.06,529.08,529.76,8305.0
2020-12-17 11:10:00,529.96,529.96,528.39,528.39,8551.0,529.96,529.96,528.39,528.39,8551.0
2020-12-17 11:15:00,528.35,529.8,528.3,528.69,8390.0,528.35,529.8,528.3,528.69,8390.0
2020-12-17 11:20:00,528.9,529.78,528.9,529.25,9667.0,528.9,529.78,528.9,529.25,9667.0
2020-12-17 11:25:00,529.27,529.31,528.76,529.31,11582.0,529.27,529.31,528.76,529.31,11582.0
2020-12-17 11:30:00,529.48,529.54,529.2,529.38,11071.0,529.48,529.54,529.2,529.38,11071.0
2020-12-17 11:35:00,529.43,529.48,529.04,529.24,8069.0,529.43,529.48,529.04,529.24,8069.0
2020-12-17 11:40:00,529.23,529.43,529.0,529.11,5495.0,529.23,529.43,529.0,529.11,5495.0
2020-12-17 11:45:00,529.22,529.22,527.51,527.62,11987.0,529.22,529.22,527.51,527.62,11987.0
2020-12-17 11:50:00,527.45,527.45,526.44,526.72,18813.0,527.45,527.45,526.44,526.72,18813.0
2020-12-17 11:55:00,526.78,527.76,526.55,527.59,8121.0,526.78,527.76,526.55,527.59,8121.0
2020-12-17 12:00:00,527.84,528.69,527.67,528.59,10585.0,527.84,528.69,527.67,528.59,10585.0
2020-12-17 12:05:00,528.59,530.28,528.59,529.69,36179.0,528.59,530.28,528.59,529.69,36179.0
2020-12-17 12:10:00,529.74,530.18,529.45,530.09,11635.0,529.74,530.18,529.45,530.09,11635.0
2020-12-17 12:15:00,529.94,530.82,529.6,530.73,11133.0,529.94,530.82,529.6,530.73,11133.0
2020-12-17 12:20:00,530.79,531.47,530.77,530.77,11317.0,530.79,531.47,530.77,530.77,11317.0
2020-12-17 12:25:00,531.0,531.01,530.13,530.78,12900.0,531.0,531.01,530.13,530.78,12900.0
2020-12-17 12:30:00,530.66,531.35,530.5,530.68,9729.0,530.66,531.35,530.5,530.68,9729.0
2020-12-17 12:35:00,530.61,531.25,530.4,530.64,9944.0,530.61,531.25,530.4,530.64,9944.0
2020-12-17 12:40:00,530.87,531.6,530.86,531.43,9618.0,530.87,531.6,530.86,531.43,9618.0
2020-12-17 12:45:00,531.45,531.86,531.3,531.74,11278.0,531.45,531.86,531.3,531.74,11278.0
2020-12-17 12:50:00,531.8,532.06,531.11,531.5,9439.0,531.8,532.06,531.11,531.5,9439.0
2020-12-17 12:55:00,531.59,531.61,530.88,530.95,5267.0,531.59,531.61,530.88,530.95,5267.0
2020-12-17 13:00:00,530.95,531.08,530.58,531.01,5708.0,530.95,531.08,530.58,531.01,5708.0
2020-12-17 13:05:00,530.92,531.54,530.91,531.26,6099.0,530.92,531.54,530.91,531.26,6099.0
2020-12-17 13:10:00,531.16,531.75,531.0,531.52,6514.0,531.16,531.75,531.0,531.52,6514.0
2020-12-17 13:15:00,531.54,531.55,530.8,531.12,8628.0,531.54,531.55,530.8,531.12,8628.0
2020-12-17 13:20:00,531.09,531.8,531.09,531.51,6129.0,531.09,531.8,531.09,531.51,6129.0
2020-12-17 13:25:00,531.51,531.69,531.35,531.35,3427.0,531.51,531.69,531.35,531.35,3427.0
2020-12-17 13:30:00,531.42,531.57,530.83,531.12,6352.0,531.42,531.57,530.83,531.12,6352.0
2020-12-17 13:35:00,530.99,531.25,530.51,530.51,8139.0,530.99,531.25,530.51,530.51,8139.0
2020-12-17 13:40:00,530.55,531.67,530.55,531.34,11876.0,530.55,531.67,530.55,531.34,11876.0
2020-12-17 13:45:00,531.55,532.13,531.52,531.67,8931.0,531.55,532.13,531.52,531.67,8931.0
2020-12-17 13:50:00,531.76,532.4,531.64,532.04,9554.0,531.76,532.4,531.64,532.04,9554.0
2020-12-17 13:55:00,531.98,532.31,531.7,531.81,7168.0,531.98,532.31,531.7,531.81,7168.0
2020-12-17 14:00:00,531.82,531.83,531.36,531.5,7171.0,531.82,531.83,531.36,531.5,7171.0
2020-12-17 14:05:00,531.57,531.78,531.28,531.29,4840.0,531.57,531.78,531.28,531.29,4840.0
2020-12-17 14:10:00,531.3,531.88,531.3,531.63,5066.0,531.3,531.88,531.3,531.63,5066.0
2020-12-17 14:15:00,531.87,532.29,531.74,532.0,9073.0,531.87,532.29,531.74,532.0,9073.0
2020-12-17 14:20:00,532.21,532.31,532.05,532.23,5042.0,532.21,532.31,532.05,532.23,5042.0
2020-12-17 14:25:00,532.25,532.44,531.57,531.59,7556.0,532.25,532.44,531.57,531.59,7556.0
2020-12-17 14:30:00,531.7,532.18,531.64,531.64,10775.0,531.7,532.18,531.64,531.64,10775.0
2020-12-17 14:35:00,531.8,532.03,531.55,531.66,6459.0,531.8,532.03,531.55,531.66,6459.0
2020-12-17 14:40:00,531.78,531.92,531.43,531.62,5531.0,531.78,531.92,531.43,531.62,5531.0
2020-12-17 14:45:00,531.58,532.5,531.51,532.45,9515.0,531.58,532.5,531.51,532.45,9515.0
2020-12-17 14:50:00,532.43,532.55,532.16,532.32,10931.0,532.43,532.55,532.16,532.32,10931.0
2020-12-17 14:55:00,532.41,532.76,532.39,532.59,11748.0,532.41,532.76,532.39,532.59,11748.0
2020-12-17 15:00:00,532.6,532.68,531.82,532.01,11899.0,532.6,532.68,531.82,532.01,11899.0
2020-12-17 15:05:00,532.24,532.24,531.89,532.1,7667.0,532.24,532.24,531.89,532.1,7667.0
2020-12-17 15:10:00,532.16,532.3,531.73,532.09,13374.0,532.16,532.3,531.73,532.09,13374.0
2020-12-17 15:15:00,532.03,532.24,531.89,531.99,10469.0,532.03,532.24,531.89,531.99,10469.0
2020-12-17 15:20:00,532.1,532.8,532.07,532.74,16189.0,532.1,532.8,532.07,532.74,16189.0
2020-12-17 15:25:00,532.7,532.78,530.72,530.91,22937.0,532.7,532.78,530.72,530.91,22937.0
2020-12-17 15:30:00,530.98,531.14,529.9,530.33,23031.0,530.98,531.14,529.9,530.33,23031.0
2020-12-17 15:35:00,530.52,531.15,530.29,530.96,22893.0,530.52,531.15,530.29,530.96,22893.0
2020-12-17 15:40:00,530.95,531.66,530.88,531.57,20675.0,530.95,531.66,530.88,531.57,20675.0
2020-12-17 15:45:00,531.63,531.73,531.01,531.18,26609.0,531.63,531.73,531.01,531.18,26609.0
2020-12-17 15:50:00,531.23,532.76,531.17,532.6,51135.0,531.23,532.76,531.17,532.6,51135.0
2020-12-17 15:55:00,532.58,533.23,532.55,532.99,86720.0,532.58,533.23,532.55,532.99,86720.0
2020-12-18 09:30:00,534.47,536.37,531.73,532.5,471740.0,534.47,536.37,531.73,532.5,471740.0
2020-12-18 09:35:00,532.25,532.61,529.4,531.27,35395.0,532.25,532.61,529.4,531.27,35395.0
2020-12-18 09:40:00,531.29,531.76,530.8,531.25,12280.0,531.29,531.76,530.8,531.25,12280.0
2020-12-18 09:45:00,531.29,533.2,530.91,532.91,32825.0,531.29,533.2,530.91,532.91,32825.0
2020-12-18 09:50:00,532.79,533.2,531.01,532.09,16100.0,532.79,533.2,531.01,532.09,16100.0
2020-12-18 09:55:00,532.47,534.34,532.47,533.64,24345.0,532.47,534.34,532.47,533.64,24345.0
2020-12-18 10:00:00,534.04,534.21,532.1,532.47,18078.0,534.04,534.21,532.1,532.47,18078.0
2020-12-18 10:05:00,532.68,532.81,531.54,531.79,22967.0,532.68,532.81,531.54,531.79,22967.0
2020-12-18 10:10:00,531.88,532.23,531.12,531.26,14245.0,531.88,532.23,531.12,531.26,14245.0
2020-12-18 10:15:00,531.44,532.5,531.42,532.08,6688.0,531.44,532.5,531.42,532.08,6688.0
2020-12-18 10:20:00,532.25,532.61,531.66,531.7,8778.0,532.25,532.61,531.66,531.7,8778.0
2020-12-18 10:25:00,532.12,532.68,531.55,532.04,12716.0,532.12,532.68,531.55,532.04,12716.0
2020-12-18 10:30:00,532.22,532.64,531.85,532.14,11678.0,532.22,532.64,531.85,532.14,11678.0
2020-12-18 10:35:00,532.38,532.59,531.75,532.3,10328.0,532.38,532.59,531.75,532.3,10328.0
2020-12-18 10:40:00,532.5,533.21,532.32,532.56,8813.0,532.5,533.21,532.32,532.56,8813.0
2020-12-18 10:45:00,532.49,533.14,532.1,533.14,4243.0,532.49,533.14,532.1,533.14,4243.0
2020-12-18 10:50:00,533.14,533.56,532.69,533.49,6089.0,533.14,533.56,532.69,533.49,6089.0
2020-12-18 10:55:00,533.47,535.33,533.46,535.18,23000.0,533.47,535.33,533.46,535.18,23000.0
2020-12-18 11:00:00,535.19,535.19,534.12,534.46,8648.0,535.19,535.19,534.12,534.46,8648.0
2020-12-18 11:05:00,534.32,534.8,533.82,534.8,12670.0,534.32,534.8,533.82,534.8,12670.0
2020-12-18 11:10:00,534.69,535.08,533.05,533.38,13886.0,534.69,535.08,533.05,533.38,13886.0
2020-12-18 11:15:00,533.11,533.14,532.3,532.85,12048.0,533.11,533.14,532.3,532.85,12048.0
2020-12-18 11:20:00,532.59,533.38,532.48,532.98,8744.0,532.59,533.38,532.48,532.98,8744.0
2020-12-18 11:25:00,533.15,533.21,532.36,532.36,7342.0,533.15,533.21,532.36,532.36,7342.0
2020-12-18 11:30:00,532.56,532.76,531.99,532.6,12655.0,532.56,532.76,531.99,532.6,12655.0
2020-12-18 11:35:00,532.75,533.2,532.65,533.06,6442.0,532.75,533.2,532.65,533.06,6442.0
2020-12-18 11:40:00,532.92,533.66,532.25,533.47,12430.0,532.92,533.66,532.25,533.47,12430.0
2020-12-18 11:45:00,533.34,533.44,532.8,532.92,5132.0,533.34,533.44,532.8,532.92,5132.0
2020-12-18 11:50:00,533.06,533.21,532.49,532.5,8855.0,533.06,533.21,532.49,532.5,8855.0
2020-12-18 11:55:00,532.22,532.4,531.41,531.42,21866.0,532.22,532.4,531.41,531.42,21866.0
2020-12-18 12:00:00,531.39,531.48,530.84,531.22,13906.0,531.39,531.48,530.84,531.22,13906.0
2020-12-18 12:05:00,531.22,531.82,531.22,531.52,7088.0,531.22,531.82,531.22,531.52,7088.0
2020-12-18 12:10:00,531.48,532.0,531.35,531.49,7921.0,531.48,532.0,531.35,531.49,7921.0
2020-12-18 12:15:00,531.2,531.55,531.2,531.44,8438.0,531.2,531.55,531.2,531.44,8438.0
2020-12-18 12:20:00,531.61,531.95,531.49,531.83,4758.0,531.61,531.95,531.49,531.83,4758.0
2020-12-18 12:25:00,531.94,531.94,531.3,531.78,8363.0,531.94,531.94,531.3,531.78,8363.0
2020-12-18 12:30:00,531.68,531.81,531.57,531.77,12766.0,531.68,531.81,531.57,531.77,12766.0
2020-12-18 12:35:00,531.62,531.66,530.64,530.65,9430.0,531.62,531.66,530.64,530.65,9430.0
2020-12-18 12:40:00,530.7,530.95,529.83,530.09,21057.0,530.7,530.95,529.83,530.09,21057.0
2020-12-18 12:45:00,530.09,530.45,529.7,529.91,8041.0,530.09,530.45,529.7,529.91,8041.0
2020-12-18 12:50:00,529.75,529.94,529.04,529.25,11472.0,529.75,529.94,529.04,529.25,11472.0
2020-12-18 12:55:00,529.25,529.31,528.62,528.7,14656.0,529.25,529.31,528.62,528.7,14656.0
2020-12-18 13:00:00,528.61,528.9,528.46,528.87,10975.0,528.61,528.9,528.46,528.87,10975.0
2020-12-18 13:05:00,528.86,529.56,528.75,529.51,4863.0,528.86,529.56,528.75,529.51,4863.0
2020-12-18 13:10:00,529.57,530.5,529.5,530.45,18521.0,529.57,530.5,529.5,530.45,18521.0
2020-12-18 13:15:00,530.4,530.4,529.68,530.0,6287.0,530.4,530.4,529.68,530.0,6287.0
2020-12-18 13:20:00,529.9,529.9,528.74,529.12,7181.0,529.9,529.9,528.74,529.12,7181.0
2020-12-18 13:25:00,529.11,529.31,528.8,528.94,4016.0,529.11,529.31,528.8,528.94,4016.0
2020-12-18 13:30:00,528.74,528.91,528.56,528.79,4350.0,528.74,528.91,528.56,528.79,4350.0
2020-12-18 13:35:00,528.95,529.09,528.26,528.35,6375.0,528.95,529.09,528.26,528.35,6375.0
2020-12-18 13:40:00,528.6,529.1,528.52,528.96,4829.0,528.6,529.1,528.52,528.96,4829.0
2020-12-18 13:45:00,528.95,529.22,528.93,529.15,4971.0,528.95,529.22,528.93,529.15,4971.0
2020-12-18 13:50:00,529.18,529.3,528.88,528.89,5825.0,529.18,529.3,528.88,528.89,5825.0
2020-12-18 13:55:00,528.99,529.44,528.74,529.11,6505.0,528.99,529.44,528.74,529.11,6505.0
2020-12-18 14:00:00,528.97,528.97,527.88,527.92,6009.0,528.97,528.97,527.88,527.92,6009.0
2020-12-18 14:05:00,527.83,528.15,527.65,527.86,5890.0,527.83,528.15,527.65,527.86,5890.0
2020-12-18 14:10:00,527.78,528.02,527.6,527.98,7062.0,527.78,528.02,527.6,527.98,7062.0
2020-12-18 14:15:00,527.97,528.56,527.87,528.4,12698.0,527.97,528.56,527.87,528.4,12698.0
2020-12-18 14:20:00,528.64,529.25,528.54,529.05,16577.0,528.64,529.25,528.54,529.05,16577.0
2020-12-18 14:25:00,529.3,530.17,529.15,530.06,10553.0,529.3,530.17,529.15,530.06,10553.0
2020-12-18 14:30:00,529.93,530.19,529.83,529.95,8995.0,529.93,530.19,529.83,529.95,8995.0
2020-12-18 14:35:00,529.99,530.17,529.65,529.85,7388.0,529.99,530.17,529.65,529.85,7388.0
2020-12-18 14:40:00,529.69,530.22,529.54,530.07,9422.0,529.69,530.22,529.54,530.07,9422.0
2020-12-18 14:45:00,530.22,530.5,530.13,530.29,8165.0,530.22,530.5,530.13,530.29,8165.0
2020-12-18 14:50:00,530.35,530.4,529.91,529.91,6583.0,530.35,530.4,529.91,529.91,6583.0
2020-12-18 14:55:00,530.0,530.0,527.72,527.99,22520.0,530.0,530.0,527.72,527.99,22520.0
2020-12-18 15:00:00,527.92,528.06,526.82,527.0,24979.0,527.92,528.06,526.82,527.0,24979.0
2020-12-18 15:05:00,526.92,527.44,526.91,527.05,9192.0,526.92,527.44,526.91,527.05,9192.0
2020-12-18 15:10:00,526.8,526.81,526.02,526.62,13082.0,526.8,526.81,526.02,526.62,13082.0
2020-12-18 15:15:00,526.69,527.59,526.58,527.59,10556.0,526.69,527.59,526.58,527.59,10556.0
2020-12-18 15:20:00,527.56,527.89,526.86,527.05,15679.0,527.56,527.89,526.86,527.05,15679.0
2020-12-18 15:25:00,526.99,527.72,526.94,527.62,14976.0,526.99,527.72,526.94,527.62,14976.0
2020-12-18 15:30:00,527.59,527.9,526.88,527.72,21111.0,527.59,527.9,526.88,527.72,21111.0
2020-12-18 15:35:00,527.54,527.93,527.22,527.41,17005.0,527.54,527.93,527.22,527.41,17005.0
2020-12-18 15:40:00,527.28,528.77,527.06,528.71,31598.0,527.28,528.77,527.06,528.71,31598.0
2020-12-18 15:45:00,528.78,529.44,528.69,528.75,20451.0,528.78,529.44,528.69,528.75,20451.0
2020-12-18 15:50:00,528.5,533.0,528.14,532.05,73489.0,528.5,533.0,528.14,532.05,73489.0
2020-12-18 15:55:00,532.2,535.0,532.2,534.0,232746.0,532.2,535.0,532.2,534.0,232746.0
2020-12-21 09:30:00,530.49,532.34,528.0,530.77,94093.0,530.49,532.34,528.0,530.77,94093.0
2020-12-21 09:35:00,531.25,531.28,528.57,529.78,38467.0,531.25,531.28,528.57,529.78,38467.0
2020-12-21 09:40:00,529.83,531.93,529.51,531.78,38699.0,529.83,531.93,529.51,531.78,38699.0
2020-12-21 09:45:00,531.73,532.62,529.0,529.45,45394.0,531.73,532.62,529.0,529.45,45394.0
2020-12-21 09:50:00,529.4,529.7,527.28,527.33,47158.0,529.4,529.7,527.28,527.33,47158.0
2020-12-21 09:55:00,527.49,528.29,526.37,526.73,51666.0,527.49,528.29,526.37,526.73,51666.0
2020-12-21 10:00:00,526.36,527.62,524.73,524.86,48474.0,526.36,527.62,524.73,524.86,48474.0
2020-12-21 10:05:00,525.0,525.0,522.33,523.0,43950.0,525.0,525.0,522.33,523.0,43950.0
2020-12-21 10:10:00,523.01,523.89,522.99,523.2,72296.0,523.01,523.89,522.99,523.2,72296.0
2020-12-21 10:15:00,523.08,524.39,521.89,521.92,39212.0,523.08,524.39,521.89,521.92,39212.0
2020-12-21 10:20:00,521.99,525.13,521.99,524.88,45451.0,521.99,525.13,521.99,524.88,45451.0
2020-12-21 10:25:00,524.85,525.07,523.39,523.67,23048.0,524.85,525.07,523.39,523.67,23048.0
2020-12-21 10:30:00,523.49,524.51,522.26,522.6,27091.0,523.49,524.51,522.26,522.6,27091.0
2020-12-21 10:35:00,522.75,523.51,521.15,522.82,32417.0,522.75,523.51,521.15,522.82,32417.0
2020-12-21 10:40:00,522.94,523.59,522.26,523.16,13494.0,522.94,523.59,522.26,523.16,13494.0
2020-12-21 10:45:00,523.21,523.43,521.54,521.97,20212.0,523.21,523.43,521.54,521.97,20212.0
2020-12-21 10:50:00,522.07,522.97,521.45,522.05,16910.0,522.07,522.97,521.45,522.05,16910.0
2020-12-21 10:55:00,522.04,523.21,522.04,522.68,13127.0,522.04,523.21,522.04,522.68,13127.0
2020-12-21 11:00:00,522.5,523.32,522.38,523.27,15602.0,522.5,523.32,522.38,523.27,15602.0
2020-12-21 11:05:00,523.25,524.43,522.92,523.77,27484.0,523.25,524.43,522.92,523.77,27484.0
2020-12-21 11:10:00,523.68,524.67,523.38,524.41,25094.0,523.68,524.67,523.38,524.41,25094.0
2020-12-21 11:15:00,524.45,524.83,524.07,524.36,19788.0,524.45,524.83,524.07,524.36,19788.0
2020-12-21 11:20:00,524.37,525.3,524.22,525.3,22148.0,524.37,525.3,524.22,525.3,22148.0
2020-12-21 11:25:00,525.42,525.8,525.26,525.57,21604.0,525.42,525.8,525.26,525.57,21604.0
2020-12-21 11:30:00,525.5,526.0,525.42,525.45,29017.0,525.5,526.0,525.42,525.45,29017.0
2020-12-21 11:35:00,525.45,526.05,525.31,525.92,18666.0,525.45,526.05,525.31,525.92,18666.0
2020-12-21 11:40:00,526.0,526.96,525.81,526.96,55403.0,526.0,526.96,525.81,526.96,55403.0
2020-12-21 11:45:00,526.94,527.9,526.75,527.58,19923.0,526.94,527.9,526.75,527.58,19923.0
2020-12-21 11:50:00,527.77,527.86,525.97,526.16,27602.0,527.77,527.86,525.97,526.16,27602.0
2020-12-21 11:55:00,526.25,526.3,525.65,526.01,9578.0,526.25,526.3,525.65,526.01,9578.0
2020-12-21 12:00:00,526.01,526.34,525.98,526.15,13604.0,526.01,526.34,525.98,526.15,13604.0
2020-12-21 12:05:00,526.0,527.15,526.0,527.1,14694.0,526.0,527.15,526.0,527.1,14694.0
2020-12-21 12:10:00,527.12,527.12,525.22,525.24,14108.0,527.12,527.12,525.22,525.24,14108.0
2020-12-21 12:15:00,525.29,526.09,525.0,525.0,9996.0,525.29,526.09,525.0,525.0,9996.0
2020-12-21 12:20:00,525.16,525.96,525.15,525.82,8029.0,525.16,525.96,525.15,525.82,8029.0
2020-12-21 12:25:00,525.81,527.04,525.8,526.97,15081.0,525.81,527.04,525.8,526.97,15081.0
2020-12-21 12:30:00,527.1,527.49,526.81,526.85,12276.0,527.1,527.49,526.81,526.85,12276.0
2020-12-21 12:35:00,526.97,526.98,526.0,526.11,9237.0,526.97,526.98,526.0,526.11,9237.0
2020-12-21 12:40:00,526.17,526.2,525.0,525.32,18905.0,526.17,526.2,525.0,525.32,18905.0
2020-12-21 12:45:00,525.33,525.39,524.11,524.17,12691.0,525.33,525.39,524.11,524.17,12691.0
2020-12-21 12:50:00,524.15,525.67,523.87,525.18,19816.0,524.15,525.67,523.87,525.18,19816.0
2020-12-21 12:55:00,525.18,525.9,525.06,525.79,20662.0,525.18,525.9,525.06,525.79,20662.0
2020-12-21 13:00:00,525.89,526.45,525.7,526.3,9077.0,525.89,526.45,525.7,526.3,9077.0
2020-12-21 13:05:00,526.35,528.09,526.35,527.76,19320.0,526.35,528.09,526.35,527.76,19320.0
2020-12-21 13:10:00,527.88,528.39,527.78,528.39,7313.0,527.88,528.39,527.78,528.39,7313.0
2020-12-21 13:15:00,528.49,529.11,528.08,528.96,11596.0,528.49,529.11,528.08,528.96,11596.0
2020-12-21 13:20:00,529.11,529.25,528.64,529.2,11604.0,529.11,529.25,528.64,529.2,11604.0
2020-12-21 13:25:00,529.15,529.5,529.01,529.27,9803.0,529.15,529.5,529.01,529.27,9803.0
2020-12-21 13:30:00,529.27,529.49,528.95,529.23,10942.0,529.27,529.49,528.95,529.23,10942.0
2020-12-21 13:35:00,529.39,529.53,529.15,529.39,9899.0,529.39,529.53,529.15,529.39,9899.0
2020-12-21 13:40:00,529.34,529.94,529.27,529.75,9554.0,529.34,529.94,529.27,529.75,9554.0
2020-12-21 13:45:00,529.76,529.77,528.9,529.3,15750.0,529.76,529.77,528.9,529.3,15750.0
2020-12-21 13:50:00,529.44,530.63,529.44,530.47,24024.0,529.44,530.63,529.44,530.47,24024.0
2020-12-21 13:55:00,530.41,530.63,530.15,530.24,10037.0,530.41,530.63,530.15,530.24,10037.0
2020-12-21 14:00:00,530.24,530.85,530.24,530.51,12077.0,530.24,530.85,530.24,530.51,12077.0
2020-12-21 14:05:00,530.62,531.41,530.61,531.38,13520.0,530.62,531.41,530.61,531.38,13520.0
2020-12-21 14:10:00,531.32,531.79,531.16,531.75,12853.0,531.32,531.79,531.16,531.75,12853.0
2020-12-21 14:15:00,531.6,531.76,530.83,530.83,10337.0,531.6,531.76,530.83,530.83,10337.0
2020-12-21 14:20:00,530.83,530.83,529.73,530.0,29675.0,530.83,530.83,529.73,530.0,29675.0
2020-12-21 14:25:00,530.0,530.4,529.91,529.96,14661.0,530.0,530.4,529.91,529.96,14661.0
2020-12-21 14:30:00,529.91,530.7,529.75,530.33,17488.0,529.91,530.7,529.75,530.33,17488.0
2020-12-21 14:35:00,530.27,530.8,530.0,530.4,16465.0,530.27,530.8,530.0,530.4,16465.0
2020-12-21 14:40:00,530.41,531.6,530.4,531.29,39693.0,530.41,531.6,530.4,531.29,39693.0
2020-12-21 14:45:00,531.29,531.29,530.57,530.72,23596.0,531.29,531.29,530.57,530.72,23596.0
2020-12-21 14:50:00,530.89,531.64,530.81,531.31,25741.0,530.89,531.64,530.81,531.31,25741.0
2020-12-21 14:55:00,531.39,531.7,531.14,531.3,22412.0,531.39,531.7,531.14,531.3,22412.0
2020-12-21 15:00:00,531.36,531.73,531.18,531.44,16881.0,531.36,531.73,531.18,531.44,16881.0
2020-12-21 15:05:00,531.63,531.72,530.21,530.37,21486.0,531.63,531.72,530.21,530.37,21486.0
2020-12-21 15:10:00,530.37,530.78,529.82,529.98,13766.0,530.37,530.78,529.82,529.98,13766.0
2020-12-21 15:15:00,530.1,530.29,529.71,529.76,12074.0,530.1,530.29,529.71,529.76,12074.0
2020-12-21 15:20:00,529.74,529.97,529.4,529.64,9627.0,529.74,529.97,529.4,529.64,9627.0
2020-12-21 15:25:00,529.52,529.69,528.86,529.0,13100.0,529.52,529.69,528.86,529.0,13100.0
2020-12-21 15:30:00,528.91,529.01,527.6,527.63,15189.0,528.91,529.01,527.6,527.63,15189.0
2020-12-21 15:35:00,527.6,527.99,527.45,527.89,27954.0,527.6,527.99,527.45,527.89,27954.0
2020-12-21 15:40:00,528.07,528.15,527.0,527.16,22603.0,528.07,528.15,527.0,527.16,22603.0
2020-12-21 15:45:00,527.22,528.03,527.11,527.21,28571.0,527.22,528.03,527.11,527.21,28571.0
2020-12-21 15:50:00,527.06,528.32,526.95,528.31,48982.0,527.06,528.32,526.95,528.31,48982.0
2020-12-21 15:55:00,528.01,529.22,528.01,528.88,88973.0,528.01,529.22,528.01,528.88,88973.0
2020-12-22 09:30:00,527.69,530.4,527.69,528.36,70116.0,527.69,530.4,527.69,528.36,70116.0
2020-12-22 09:35:00,527.93,529.68,527.69,529.0,33397.0,527.93,529.68,527.69,529.0,33397.0
2020-12-22 09:40:00,529.0,529.3,527.31,527.44,18169.0,529.0,529.3,527.31,527.44,18169.0
2020-12-22 09:45:00,527.36,527.36,525.44,526.4,16281.0,527.36,527.36,525.44,526.4,16281.0
2020-12-22 09:50:00,526.51,527.27,526.0,526.47,13467.0,526.51,527.27,526.0,526.47,13467.0
2020-12-22 09:55:00,526.43,527.49,525.97,527.01,12557.0,526.43,527.49,525.97,527.01,12557.0
2020-12-22 10:00:00,526.85,526.97,524.53,524.65,25728.0,526.85,526.97,524.53,524.65,25728.0
2020-12-22 10:05:00,524.64,525.53,524.6,524.71,15319.0,524.64,525.53,524.6,524.71,15319.0
2020-12-22 10:10:00,524.66,525.04,522.38,522.71,36690.0,524.66,525.04,522.38,522.71,36690.0
2020-12-22 10:15:00,522.79,523.74,522.58,522.99,16774.0,522.79,523.74,522.58,522.99,16774.0
2020-12-22 10:20:00,522.77,523.04,521.5,521.96,26930.0,522.77,523.04,521.5,521.96,26930.0
2020-12-22 10:25:00,522.0,522.5,521.27,521.72,22516.0,522.0,522.5,521.27,521.72,22516.0
2020-12-22 10:30:00,521.6,524.5,521.5,524.43,24892.0,521.6,524.5,521.5,524.43,24892.0
2020-12-22 10:35:00,524.47,525.38,524.0,525.17,23004.0,524.47,525.38,524.0,525.17,23004.0
2020-12-22 10:40:00,525.32,525.8,525.01,525.74,13678.0,525.32,525.8,525.01,525.74,13678.0
2020-12-22 10:45:00,525.55,525.55,524.21,524.21,12045.0,525.55,525.55,524.21,524.21,12045.0
2020-12-22 10:50:00,524.21,524.48,523.89,524.3,7834.0,524.21,524.48,523.89,524.3,7834.0
2020-12-22 10:55:00,524.38,525.24,524.16,525.15,7119.0,524.38,525.24,524.16,525.15,7119.0
2020-12-22 11:00:00,525.21,525.37,523.78,524.35,13433.0,525.21,525.37,523.78,524.35,13433.0
2020-12-22 11:05:00,524.49,525.1,524.22,524.45,8363.0,524.49,525.1,524.22,524.45,8363.0
2020-12-22 11:10:00,524.74,525.12,524.21,524.72,5531.0,524.74,525.12,524.21,524.72,5531.0
2020-12-22 11:15:00,524.76,525.82,524.69,525.62,9087.0,524.76,525.82,524.69,525.62,9087.0
2020-12-22 11:20:00,525.74,526.1,524.3,524.7,13866.0,525.74,526.1,524.3,524.7,13866.0
2020-12-22 11:25:00,524.36,524.71,524.22,524.34,5535.0,524.36,524.71,524.22,524.34,5535.0
2020-12-22 11:30:00,524.15,524.37,523.16,523.16,22581.0,524.15,524.37,523.16,523.16,22581.0
2020-12-22 11:35:00,523.21,523.21,522.33,522.89,12779.0,523.21,523.21,522.33,522.89,12779.0
2020-12-22 11:40:00,522.63,522.89,520.61,521.14,16372.0,522.63,522.89,520.61,521.14,16372.0
2020-12-22 11:45:00,521.12,522.46,520.5,522.09,9795.0,521.12,522.46,520.5,522.09,9795.0
2020-12-22 11:50:00,522.14,522.36,521.73,522.22,6312.0,522.14,522.36,521.73,522.22,6312.0
2020-12-22 11:55:00,522.25,522.72,522.17,522.57,7091.0,522.25,522.72,522.17,522.57,7091.0
2020-12-22 12:00:00,522.71,523.56,522.65,523.49,8605.0,522.71,523.56,522.65,523.49,8605.0
2020-12-22 12:05:00,523.33,523.42,523.0,523.42,5870.0,523.33,523.42,523.0,523.42,5870.0
2020-12-22 12:10:00,523.44,524.94,523.42,524.76,9929.0,523.44,524.94,523.42,524.76,9929.0
2020-12-22 12:15:00,524.76,524.92,524.5,524.51,4437.0,524.76,524.92,524.5,524.51,4437.0
2020-12-22 12:20:00,524.59,524.77,524.31,524.72,4006.0,524.59,524.77,524.31,524.72,4006.0
2020-12-22 12:25:00,524.75,524.92,523.88,524.0,10725.0,524.75,524.92,523.88,524.0,10725.0
2020-12-22 12:30:00,524.34,525.23,524.33,525.22,7532.0,524.34,525.23,524.33,525.22,7532.0
2020-12-22 12:35:00,525.12,525.22,524.3,524.62,4622.0,525.12,525.22,524.3,524.62,4622.0
2020-12-22 12:40:00,524.5,524.5,523.92,524.43,2836.0,524.5,524.5,523.92,524.43,2836.0
2020-12-22 12:45:00,524.5,524.56,524.23,524.23,1601.0,524.5,524.56,524.23,524.23,1601.0
2020-12-22 12:50:00,524.22,524.23,523.33,523.84,4103.0,524.22,524.23,523.33,523.84,4103.0
2020-12-22 12:55:00,523.86,524.29,523.76,523.88,2750.0,523.86,524.29,523.76,523.88,2750.0
2020-12-22 13:00:00,524.16,524.38,523.82,524.19,1926.0,524.16,524.38,523.82,524.19,1926.0
2020-12-22 13:05:00,523.97,524.35,523.51,523.51,3461.0,523.97,524.35,523.51,523.51,3461.0
2020-12-22 13:10:00,523.59,523.65,522.69,523.09,9432.0,523.59,523.65,522.69,523.09,9432.0
2020-12-22 13:15:00,523.17,523.72,522.96,523.57,2945.0,523.17,523.72,522.96,523.57,2945.0
2020-12-22 13:20:00,523.58,523.7,523.43,523.54,3504.0,523.58,523.7,523.43,523.54,3504.0
2020-12-22 13:25:00,523.43,523.43,522.38,522.6,8074.0,523.43,523.43,522.38,522.6,8074.0
2020-12-22 13:30:00,522.62,522.82,522.48,522.54,4104.0,522.62,522.82,522.48,522.54,4104.0
2020-12-22 13:35:00,522.5,523.11,522.38,523.11,3900.0,522.5,523.11,522.38,523.11,3900.0
2020-12-22 13:40:00,523.0,523.13,522.26,522.29,4453.0,523.0,523.13,522.26,522.29,4453.0
2020-12-22 13:45:00,522.4,522.41,521.8,521.94,9987.0,522.4,522.41,521.8,521.94,9987.0
2020-12-22 13:50:00,521.85,522.1,521.53,521.69,9865.0,521.85,522.1,521.53,521.69,9865.0
2020-12-22 13:55:00,521.56,521.81,521.33,521.61,7600.0,521.56,521.81,521.33,521.61,7600.0
2020-12-22 14:00:00,521.78,521.96,521.63,521.77,8020.0,521.78,521.96,521.63,521.77,8020.0
2020-12-22 14:05:00,521.82,522.04,521.7,521.82,6088.0,521.82,522.04,521.7,521.82,6088.0
2020-12-22 14:10:00,521.92,522.35,521.91,522.26,6039.0,521.92,522.35,521.91,522.26,6039.0
2020-12-22 14:15:00,522.3,522.52,522.05,522.43,2220.0,522.3,522.52,522.05,522.43,2220.0
2020-12-22 14:20:00,522.55,522.83,522.25,522.83,3508.0,522.55,522.83,522.25,522.83,3508.0
2020-12-22 14:25:00,522.53,522.8,522.52,522.53,2558.0,522.53,522.8,522.52,522.53,2558.0
2020-12-22 14:30:00,522.73,522.88,522.06,522.77,5019.0,522.73,522.88,522.06,522.77,5019.0
2020-12-22 14:35:00,522.64,522.86,522.01,522.12,4170.0,522.64,522.86,522.01,522.12,4170.0
2020-12-22 14:40:00,522.12,522.41,521.85,522.4,6908.0,522.12,522.41,521.85,522.4,6908.0
2020-12-22 14:45:00,522.37,522.89,522.25,522.89,3911.0,522.37,522.89,522.25,522.89,3911.0
2020-12-22 14:50:00,522.75,523.0,522.46,522.46,4285.0,522.75,523.0,522.46,522.46,4285.0
2020-12-22 14:55:00,522.46,523.26,522.42,523.12,6739.0,522.46,523.26,522.42,523.12,6739.0
2020-12-22 15:00:00,523.25,523.79,522.86,523.79,6999.0,523.25,523.79,522.86,523.79,6999.0
2020-12-22 15:05:00,523.66,523.89,523.24,523.32,4795.0,523.66,523.89,523.24,523.32,4795.0
2020-12-22 15:10:00,523.19,523.98,523.19,523.86,9445.0,523.19,523.98,523.19,523.86,9445.0
2020-12-22 15:15:00,523.84,524.29,523.72,524.29,9147.0,523.84,524.29,523.72,524.29,9147.0
2020-12-22 15:20:00,524.3,524.55,523.85,523.86,5458.0,524.3,524.55,523.85,523.86,5458.0
2020-12-22 15:25:00,523.95,524.2,523.65,523.74,7291.0,523.95,524.2,523.65,523.74,7291.0
2020-12-22 15:30:00,523.79,523.85,523.09,523.66,10305.0,523.79,523.85,523.09,523.66,10305.0
2020-12-22 15:35:00,523.62,524.0,523.33,523.97,10710.0,523.62,524.0,523.33,523.97,10710.0
2020-12-22 15:40:00,523.94,525.3,523.94,525.3,20061.0,523.94,525.3,523.94,525.3,20061.0
2020-12-22 15:45:00,525.2,525.73,524.67,525.0,16919.0,525.2,525.73,524.67,525.0,16919.0
2020-12-22 15:50:00,524.88,526.29,524.88,526.29,23524.0,524.88,526.29,524.88,526.29,23524.0
2020-12-22 15:55:00,526.33,527.52,526.25,527.45,56904.0,526.33,527.52,526.25,527.45,56904.0
2020-12-23 09:30:00,524.75,526.33,521.5,521.55,54399.0,524.75,526.33,521.5,521.55,54399.0
2020-12-23 09:35:00,521.93,522.43,518.22,519.7,62917.0,521.93,522.43,518.22,519.7,62917.0
2020-12-23 09:40:00,520.0,520.24,518.55,519.0,32213.0,520.0,520.24,518.55,519.0,32213.0
2020-12-23 09:45:00,519.03,519.38,517.41,518.01,38142.0,519.03,519.38,517.41,518.01,38142.0
2020-12-23 09:50:00,517.84,520.82,517.2,519.0,45225.0,517.84,520.82,517.2,519.0,45225.0
2020-12-23 09:55:00,519.38,520.78,519.02,519.63,19408.0,519.38,520.78,519.02,519.63,19408.0
2020-12-23 10:00:00,519.36,520.0,519.0,519.43,16395.0,519.36,520.0,519.0,519.43,16395.0
2020-12-23 10:05:00,519.52,519.8,518.5,519.12,29501.0,519.52,519.8,518.5,519.12,29501.0
2020-12-23 10:10:00,519.04,520.35,518.68,520.25,18702.0,519.04,520.35,518.68,520.25,18702.0
2020-12-23 10:15:00,520.44,521.75,519.86,520.69,21801.0,520.44,521.75,519.86,520.69,21801.0
2020-12-23 10:20:00,521.0,521.2,519.86,520.03,8387.0,521.0,521.2,519.86,520.03,8387.0
2020-12-23 10:25:00,519.84,520.79,519.81,520.1,11325.0,519.84,520.79,519.81,520.1,11325.0
2020-12-23 10:30:00,520.13,521.79,520.0,521.65,14182.0,520.13,521.79,520.0,521.65,14182.0
2020-12-23 10:35:00,521.65,521.68,521.0,521.25,6735.0,521.65,521.68,521.0,521.25,6735.0
2020-12-23 10:40:00,521.02,521.2,520.61,520.88,13078.0,521.02,521.2,520.61,520.88,13078.0
2020-12-23 10:45:00,520.75,521.14,520.05,520.12,6848.0,520.75,521.14,520.05,520.12,6848.0
2020-12-23 10:50:00,520.32,520.35,519.65,519.77,13731.0,520.32,520.35,519.65,519.77,13731.0
2020-12-23 10:55:00,519.76,520.84,519.76,520.74,11286.0,519.76,520.84,519.76,520.74,11286.0
2020-12-23 11:00:00,520.77,521.55,520.36,521.12,13740.0,520.77,521.55,520.36,521.12,13740.0
2020-12-23 11:05:00,521.0,521.14,520.28,520.28,6500.0,521.0,521.14,520.28,520.28,6500.0
2020-12-23 11:10:00,520.39,520.66,518.99,519.18,11159.0,520.39,520.66,518.99,519.18,11159.0
2020-12-23 11:15:00,519.22,519.41,518.0,518.22,37527.0,519.22,519.41,518.0,518.22,37527.0
2020-12-23 11:20:00,518.25,518.5,517.58,517.58,19012.0,518.25,518.5,517.58,517.58,19012.0
2020-12-23 11:25:00,517.87,518.6,517.66,517.84,10778.0,517.87,518.6,517.66,517.84,10778.0
2020-12-23 11:30:00,517.98,518.18,517.68,517.99,9497.0,517.98,518.18,517.68,517.99,9497.0
2020-12-23 11:35:00,517.91,518.52,517.54,517.54,13112.0,517.91,518.52,517.54,517.54,13112.0
2020-12-23 11:40:00,517.53,517.97,517.49,517.5,21565.0,517.53,517.97,517.49,517.5,21565.0
2020-12-23 11:45:00,517.5,518.63,517.5,518.56,17992.0,517.5,518.63,517.5,518.56,17992.0
2020-12-23 11:50:00,518.57,519.19,518.55,519.11,15915.0,518.57,519.19,518.55,519.11,15915.0
2020-12-23 11:55:00,519.01,519.53,518.98,519.02,11282.0,519.01,519.53,518.98,519.02,11282.0
2020-12-23 12:00:00,519.11,519.2,517.94,518.0,14660.0,519.11,519.2,517.94,518.0,14660.0
2020-12-23 12:05:00,517.85,518.21,517.65,517.77,11740.0,517.85,518.21,517.65,517.77,11740.0
2020-12-23 12:10:00,517.92,518.6,517.65,518.58,12092.0,517.92,518.6,517.65,518.58,12092.0
2020-12-23 12:15:00,518.48,518.75,518.38,518.65,5100.0,518.48,518.75,518.38,518.65,5100.0
2020-12-23 12:20:00,518.65,518.68,518.1,518.1,6754.0,518.65,518.68,518.1,518.1,6754.0
2020-12-23 12:25:00,518.25,518.88,518.02,518.75,13547.0,518.25,518.88,518.02,518.75,13547.0
2020-12-23 12:30:00,518.87,519.62,518.82,519.34,10464.0,518.87,519.62,518.82,519.34,10464.0
2020-12-23 12:35:00,519.34,519.34,518.7,518.93,4994.0,519.34,519.34,518.7,518.93,4994.0
2020-12-23 12:40:00,519.04,519.25,518.98,519.11,2449.0,519.04,519.25,518.98,519.11,2449.0
2020-12-23 12:45:00,519.02,519.18,518.88,518.88,2648.0,519.02,519.18,518.88,518.88,2648.0
2020-12-23 12:50:00,518.76,518.95,518.27,518.42,3946.0,518.76,518.95,518.27,518.42,3946.0
2020-12-23 12:55:00,518.64,519.26,518.48,519.25,4003.0,518.64,519.26,518.48,519.25,4003.0
2020-12-23 13:00:00,519.16,519.26,518.94,519.2,2085.0,519.16,519.26,518.94,519.2,2085.0
2020-12-23 13:05:00,519.01,520.17,519.01,520.03,9424.0,519.01,520.17,519.01,520.03,9424.0
2020-12-23 13:10:00,519.9,520.15,519.43,519.45,11283.0,519.9,520.15,519.43,519.45,11283.0
2020-12-23 13:15:00,519.59,519.59,518.86,519.14,6837.0,519.59,519.59,518.86,519.14,6837.0
2020-12-23 13:20:00,519.16,519.69,519.02,519.41,4822.0,519.16,519.69,519.02,519.41,4822.0
2020-12-23 13:25:00,519.21,520.21,519.2,519.7,11028.0,519.21,520.21,519.2,519.7,11028.0
2020-12-23 13:30:00,519.8,519.96,519.7,519.94,2200.0,519.8,519.96,519.7,519.94,2200.0
2020-12-23 13:35:00,519.96,519.97,519.53,519.94,6140.0,519.96,519.97,519.53,519.94,6140.0
2020-12-23 13:40:00,519.78,520.2,519.75,519.98,5325.0,519.78,520.2,519.75,519.98,5325.0
2020-12-23 13:45:00,520.0,520.03,519.61,519.97,5398.0,520.0,520.03,519.61,519.97,5398.0
2020-12-23 13:50:00,520.05,520.1,519.52,519.7,7790.0,520.05,520.1,519.52,519.7,7790.0
2020-12-23 13:55:00,519.5,519.7,519.4,519.58,2859.0,519.5,519.7,519.4,519.58,2859.0
2020-12-23 14:00:00,519.59,519.59,518.99,519.04,5849.0,519.59,519.59,518.99,519.04,5849.0
2020-12-23 14:05:00,518.97,519.55,518.97,519.34,6654.0,518.97,519.55,518.97,519.34,6654.0
2020-12-23 14:10:00,519.34,519.77,519.01,519.31,10048.0,519.34,519.77,519.01,519.31,10048.0
2020-12-23 14:15:00,519.29,519.35,518.76,519.15,4482.0,519.29,519.35,518.76,519.15,4482.0
2020-12-23 14:20:00,519.31,519.86,519.24,519.8,6185.0,519.31,519.86,519.24,519.8,6185.0
2020-12-23 14:25:00,519.77,519.78,519.31,519.31,4823.0,519.77,519.78,519.31,519.31,4823.0
2020-12-23 14:30:00,519.52,519.7,519.3,519.55,5114.0,519.52,519.7,519.3,519.55,5114.0
2020-12-23 14:35:00,519.52,520.15,519.52,519.84,7833.0,519.52,520.15,519.52,519.84,7833.0
2020-12-23 14:40:00,519.88,519.88,519.39,519.54,4401.0,519.88,519.88,519.39,519.54,4401.0
2020-12-23 14:45:00,519.52,519.75,519.34,519.59,5596.0,519.52,519.75,519.34,519.59,5596.0
2020-12-23 14:50:00,519.5,519.75,519.46,519.56,3312.0,519.5,519.75,519.46,519.56,3312.0
2020-12-23 14:55:00,519.68,519.81,519.23,519.29,4159.0,519.68,519.81,519.23,519.29,4159.0
2020-12-23 15:00:00,519.28,519.6,519.13,519.3,6856.0,519.28,519.6,519.13,519.3,6856.0
2020-12-23 15:05:00,519.17,519.44,519.12,519.39,5403.0,519.17,519.44,519.12,519.39,5403.0
2020-12-23 15:10:00,519.48,519.5,518.7,518.81,14070.0,519.48,519.5,518.7,518.81,14070.0
2020-12-23 15:15:00,518.89,518.9,518.2,518.48,11775.0,518.89,518.9,518.2,518.48,11775.0
2020-12-23 15:20:00,518.46,518.54,517.8,517.87,11266.0,518.46,518.54,517.8,517.87,11266.0
2020-12-23 15:25:00,517.85,517.85,517.23,517.65,12578.0,517.85,517.85,517.23,517.65,12578.0
2020-12-23 15:30:00,517.65,518.12,517.65,517.76,12824.0,517.65,518.12,517.65,517.76,12824.0
2020-12-23 15:35:00,517.77,517.91,516.94,517.17,30361.0,517.77,517.91,516.94,517.17,30361.0
2020-12-23 15:40:00,517.17,517.28,516.58,516.99,21404.0,517.17,517.28,516.58,516.99,21404.0
2020-12-23 15:45:00,516.81,517.11,515.27,515.55,45760.0,516.81,517.11,515.27,515.55,45760.0
2020-12-23 15:50:00,515.13,515.36,514.6,514.87,60890.0,515.13,515.36,514.6,514.87,60890.0
2020-12-23 15:55:00,514.96,515.25,514.2,514.47,111246.0,514.96,515.25,514.2,514.47,111246.0
2020-12-24 09:30:00,515.12,516.6,514.62,516.24,42092.0,515.12,516.6,514.62,516.24,42092.0
2020-12-24 09:35:00,516.33,519.35,516.33,518.85,41216.0,516.33,519.35,516.33,518.85,41216.0
2020-12-24 09:40:00,518.85,519.06,516.32,516.48,25263.0,518.85,519.06,516.32,516.48,25263.0
2020-12-24 09:45:00,516.84,517.43,516.01,516.05,11652.0,516.84,517.43,516.01,516.05,11652.0
2020-12-24 09:50:00,516.15,516.55,515.13,515.54,15998.0,516.15,516.55,515.13,515.54,15998.0
2020-12-24 09:55:00,515.41,516.44,514.62,515.96,24552.0,515.41,516.44,514.62,515.96,24552.0
2020-12-24 10:00:00,515.95,516.44,514.58,514.81,14478.0,515.95,516.44,514.58,514.81,14478.0
2020-12-24 10:05:00,514.75,515.4,514.48,515.0,11598.0,514.75,515.4,514.48,515.0,11598.0
2020-12-24 10:10:00,515.0,515.27,513.36,513.52,14039.0,515.0,515.27,513.36,513.52,14039.0
2020-12-24 10:15:00,513.3,514.66,513.3,514.14,14443.0,513.3,514.66,513.3,514.14,14443.0
2020-12-24 10:20:00,514.4,514.92,513.8,514.21,8882.0,514.4,514.92,513.8,514.21,8882.0
2020-12-24 10:25:00,514.03,515.22,514.03,514.37,11033.0,514.03,515.22,514.03,514.37,11033.0
2020-12-24 10:30:00,514.39,515.17,514.31,514.92,8920.0,514.39,515.17,514.31,514.92,8920.0
2020-12-24 10:35:00,514.72,515.84,514.72,514.9,13960.0,514.72,515.84,514.72,514.9,13960.0
2020-12-24 10:40:00,514.93,516.23,514.93,516.19,11559.0,514.93,516.23,514.93,516.19,11559.0
2020-12-24 10:45:00,516.31,516.52,515.38,516.42,13988.0,516.31,516.52,515.38,516.42,13988.0
2020-12-24 10:50:00,516.35,516.4,515.33,515.78,7974.0,516.35,516.4,515.33,515.78,7974.0
2020-12-24 10:55:00,515.67,515.88,515.07,515.08,7989.0,515.67,515.88,515.07,515.08,7989.0
2020-12-24 11:00:00,515.03,515.69,514.9,515.68,4388.0,515.03,515.69,514.9,515.68,4388.0
2020-12-24 11:05:00,515.55,515.66,514.85,515.06,9364.0,515.55,515.66,514.85,515.06,9364.0
2020-12-24 11:10:00,515.1,515.11,514.4,514.44,8785.0,515.1,515.11,514.4,514.44,8785.0
2020-12-24 11:15:00,514.47,515.0,514.22,515.0,6414.0,514.47,515.0,514.22,515.0,6414.0
2020-12-24 11:20:00,515.15,515.28,514.53,514.61,5792.0,515.15,515.28,514.53,514.61,5792.0
2020-12-24 11:25:00,514.82,514.99,514.4,514.61,12502.0,514.82,514.99,514.4,514.61,12502.0
2020-12-24 11:30:00,514.5,515.37,514.47,515.36,9143.0,514.5,515.37,514.47,515.36,9143.0
2020-12-24 11:35:00,515.33,515.33,514.7,514.79,6879.0,515.33,515.33,514.7,514.79,6879.0
2020-12-24 11:40:00,514.85,514.95,514.63,514.64,8772.0,514.85,514.95,514.63,514.64,8772.0
2020-12-24 11:45:00,514.7,514.81,514.3,514.6,8597.0,514.7,514.81,514.3,514.6,8597.0
2020-12-24 11:50:00,514.63,514.74,514.1,514.27,13149.0,514.63,514.74,514.1,514.27,13149.0
2020-12-24 11:55:00,514.24,514.25,513.64,513.69,4693.0,514.24,514.25,513.64,513.69,4693.0
2020-12-24 12:00:00,513.64,513.74,512.6,512.75,13451.0,513.64,513.74,512.6,512.75,13451.0
2020-12-24 12:05:00,512.67,513.19,512.31,513.13,14240.0,512.67,513.19,512.31,513.13,14240.0
2020-12-24 12:10:00,513.1,513.43,513.03,513.19,7041.0,513.1,513.43,513.03,513.19,7041.0
2020-12-24 12:15:00,513.26,513.31,512.59,512.84,8104.0,513.26,513.31,512.59,512.84,8104.0
2020-12-24 12:20:00,512.75,513.08,512.31,513.04,9759.0,512.75,513.08,512.31,513.04,9759.0
2020-12-24 12:25:00,513.08,513.91,513.07,513.61,12130.0,513.08,513.91,513.07,513.61,12130.0
2020-12-24 12:30:00,513.6,513.6,513.02,513.27,7050.0,513.6,513.6,513.02,513.27,7050.0
2020-12-24 12:35:00,513.24,513.38,512.71,513.02,5943.0,513.24,513.38,512.71,513.02,5943.0
2020-12-24 12:40:00,513.02,513.02,512.21,513.02,38967.0,513.02,513.02,512.21,513.02,38967.0
2020-12-24 12:45:00,513.0,513.22,512.76,513.14,9557.0,513.0,513.22,512.76,513.14,9557.0
2020-12-24 12:50:00,513.16,513.4,512.65,513.09,15086.0,513.16,513.4,512.65,513.09,15086.0
2020-12-24 12:55:00,513.19,513.96,513.19,513.96,34361.0,513.19,513.96,513.19,513.96,34361.0
2020-12-28 09:30:00,516.43,517.0,512.74,513.89,64974.0,516.43,517.0,512.74,513.89,64974.0
2020-12-28 09:35:00,513.97,514.84,512.51,513.67,38787.0,513.97,514.84,512.51,513.67,38787.0
2020-12-28 09:40:00,514.06,514.33,511.3,511.53,19152.0,514.06,514.33,511.3,511.53,19152.0
2020-12-28 09:45:00,511.57,511.8,509.72,509.82,34023.0,511.57,511.8,509.72,509.82,34023.0
2020-12-28 09:50:00,509.54,509.8,507.5,509.53,57612.0,509.54,509.8,507.5,509.53,57612.0
2020-12-28 09:55:00,509.48,510.38,509.05,510.33,27539.0,509.48,510.38,509.05,510.33,27539.0
2020-12-28 10:00:00,510.38,511.45,509.77,510.04,25735.0,510.38,511.45,509.77,510.04,25735.0
2020-12-28 10:05:00,509.89,510.01,508.32,508.67,19396.0,509.89,510.01,508.32,508.67,19396.0
2020-12-28 10:10:00,508.73,510.0,508.26,508.54,15426.0,508.73,510.0,508.26,508.54,15426.0
2020-12-28 10:15:00,508.63,508.64,507.25,507.45,22088.0,508.63,508.64,507.25,507.45,22088.0
2020-12-28 10:20:00,507.4,509.32,507.13,509.32,21548.0,507.4,509.32,507.13,509.32,21548.0
2020-12-28 10:25:00,509.12,509.47,508.68,509.25,13154.0,509.12,509.47,508.68,509.25,13154.0
2020-12-28 10:30:00,509.39,510.3,509.07,509.89,22288.0,509.39,510.3,509.07,509.89,22288.0
2020-12-28 10:35:00,510.11,511.07,510.02,510.84,8455.0,510.11,511.07,510.02,510.84,8455.0
2020-12-28 10:40:00,510.97,511.28,510.3,510.31,9553.0,510.97,511.28,510.3,510.31,9553.0
2020-12-28 10:45:00,510.53,510.53,509.85,510.05,25455.0,510.53,510.53,509.85,510.05,25455.0
2020-12-28 10:50:00,509.95,511.54,509.93,511.35,9643.0,509.95,511.54,509.93,511.35,9643.0
2020-12-28 10:55:00,511.37,512.43,511.23,512.41,15106.0,511.37,512.43,511.23,512.41,15106.0
2020-12-28 11:00:00,512.4,513.19,512.37,512.41,18853.0,512.4,513.19,512.37,512.41,18853.0
2020-12-28 11:05:00,512.35,512.68,511.67,512.09,12388.0,512.35,512.68,511.67,512.09,12388.0
2020-12-28 11:10:00,512.5,512.5,511.47,511.71,12028.0,512.5,512.5,511.47,511.71,12028.0
2020-12-28 11:15:00,511.53,511.83,511.09,511.54,8248.0,511.53,511.83,511.09,511.54,8248.0
2020-12-28 11:20:00,511.42,511.98,511.35,511.67,8331.0,511.42,511.98,511.35,511.67,8331.0
2020-12-28 11:25:00,511.66,513.34,511.66,513.1,14139.0,511.66,513.34,511.66,513.1,14139.0
2020-12-28 11:30:00,513.0,513.28,512.29,512.3,13698.0,513.0,513.28,512.29,512.3,13698.0
2020-12-28 11:35:00,512.38,512.77,512.24,512.73,4109.0,512.38,512.77,512.24,512.73,4109.0
2020-12-28 11:40:00,512.71,512.71,512.08,512.08,3893.0,512.71,512.71,512.08,512.08,3893.0
2020-12-28 11:45:00,512.31,512.91,512.23,512.78,7912.0,512.31,512.91,512.23,512.78,7912.0
2020-12-28 11:50:00,512.61,513.35,512.61,513.12,7807.0,512.61,513.35,512.61,513.12,7807.0
2020-12-28 11:55:00,513.07,513.74,513.07,513.64,8433.0,513.07,513.74,513.07,513.64,8433.0
2020-12-28 12:00:00,513.63,514.0,513.38,513.81,14255.0,513.63,514.0,513.38,513.81,14255.0
2020-12-28 12:05:00,513.83,514.81,513.76,514.69,27869.0,513.83,514.81,513.76,514.69,27869.0
2020-12-28 12:10:00,514.74,516.33,514.74,516.15,23676.0,514.74,516.33,514.74,516.15,23676.0
2020-12-28 12:15:00,516.25,519.41,516.25,519.22,52403.0,516.25,519.41,516.25,519.22,52403.0
2020-12-28 12:20:00,519.21,519.45,517.7,518.48,28316.0,519.21,519.45,517.7,518.48,28316.0
2020-12-28 12:25:00,518.4,519.91,518.12,519.68,23535.0,518.4,519.91,518.12,519.68,23535.0
2020-12-28 12:30:00,519.94,520.7,519.15,519.62,64724.0,519.94,520.7,519.15,519.62,64724.0
2020-12-28 12:35:00,519.24,519.77,519.09,519.67,12647.0,519.24,519.77,519.09,519.67,12647.0
2020-12-28 12:40:00,519.75,519.75,518.55,518.87,8527.0,519.75,519.75,518.55,518.87,8527.0
2020-12-28 12:45:00,518.85,518.85,517.83,517.89,18287.0,518.85,518.85,517.83,517.89,18287.0
2020-12-28 12:50:00,517.93,518.69,517.77,518.06,16382.0,517.93,518.69,517.77,518.06,16382.0
2020-12-28 12:55:00,518.15,519.77,518.15,519.75,10891.0,518.15,519.77,518.15,519.75,10891.0
2020-12-28 13:00:00,519.75,520.96,519.46,520.5,27760.0,519.75,520.96,519.46,520.5,27760.0
2020-12-28 13:05:00,520.69,520.75,519.09,520.08,27646.0,520.69,520.75,519.09,520.08,27646.0
2020-12-28 13:10:00,520.15,520.29,519.5,519.82,14423.0,520.15,520.29,519.5,519.82,14423.0
2020-12-28 13:15:00,519.87,520.1,519.62,519.88,9228.0,519.87,520.1,519.62,519.88,9228.0
2020-12-28 13:20:00,519.92,520.62,519.52,519.52,18505.0,519.92,520.62,519.52,519.52,18505.0
2020-12-28 13:25:00,519.41,522.0,519.38,521.91,30206.0,519.41,522.0,519.38,521.91,30206.0
2020-12-28 13:30:00,522.0,523.02,521.39,522.81,26802.0,522.0,523.02,521.39,522.81,26802.0
2020-12-28 13:35:00,522.81,523.66,522.34,523.31,22146.0,522.81,523.66,522.34,523.31,22146.0
2020-12-28 13:40:00,523.4,523.4,521.45,521.7,23016.0,523.4,523.4,521.45,521.7,23016.0
2020-12-28 13:45:00,521.87,521.89,521.34,521.42,8861.0,521.87,521.89,521.34,521.42,8861.0
2020-12-28 13:50:00,521.39,521.4,520.94,521.2,7481.0,521.39,521.4,520.94,521.2,7481.0
2020-12-28 13:55:00,521.1,521.22,520.4,520.58,5853.0,521.1,521.22,520.4,520.58,5853.0
2020-12-28 14:00:00,520.46,520.89,520.3,520.56,8993.0,520.46,520.89,520.3,520.56,8993.0
2020-12-28 14:05:00,520.59,521.28,520.35,521.07,16485.0,520.59,521.28,520.35,521.07,16485.0
2020-12-28 14:10:00,521.11,521.47,521.11,521.15,9856.0,521.11,521.47,521.11,521.15,9856.0
2020-12-28 14:15:00,521.14,521.15,519.43,519.88,19065.0,521.14,521.15,519.43,519.88,19065.0
2020-12-28 14:20:00,519.96,520.27,519.22,519.99,7755.0,519.96,520.27,519.22,519.99,7755.0
2020-12-28 14:25:00,519.85,520.43,519.71,520.26,5882.0,519.85,520.43,519.71,520.26,5882.0
2020-12-28 14:30:00,520.5,520.73,520.1,520.3,8650.0,520.5,520.73,520.1,520.3,8650.0
2020-12-28 14:35:00,520.4,521.7,520.4,521.38,11828.0,520.4,521.7,520.4,521.38,11828.0
2020-12-28 14:40:00,521.61,521.97,521.43,521.64,8428.0,521.61,521.97,521.43,521.64,8428.0
2020-12-28 14:45:00,521.72,521.91,521.22,521.22,7792.0,521.72,521.91,521.22,521.22,7792.0
2020-12-28 14:50:00,521.12,521.12,520.39,520.43,13539.0,521.12,521.12,520.39,520.43,13539.0
2020-12-28 14:55:00,520.5,520.59,519.29,519.86,13155.0,520.5,520.59,519.29,519.86,13155.0
2020-12-28 15:00:00,519.98,520.28,519.85,520.25,6478.0,519.98,520.28,519.85,520.25,6478.0
2020-12-28 15:05:00,520.3,520.42,520.1,520.39,5212.0,520.3,520.42,520.1,520.39,5212.0
2020-12-28 15:10:00,520.4,520.44,520.08,520.22,11015.0,520.4,520.44,520.08,520.22,11015.0
2020-12-28 15:15:00,520.14,520.61,520.09,520.42,7445.0,520.14,520.61,520.09,520.42,7445.0
2020-12-28 15:20:00,520.35,520.62,520.16,520.45,10313.0,520.35,520.62,520.16,520.45,10313.0
2020-12-28 15:25:00,520.13,520.5,519.38,519.73,15960.0,520.13,520.5,519.38,519.73,15960.0
2020-12-28 15:30:00,519.94,520.63,519.92,520.5,13485.0,519.94,520.63,519.92,520.5,13485.0
2020-12-28 15:35:00,520.38,520.5,519.76,519.9,17905.0,520.38,520.5,519.76,519.9,17905.0
2020-12-28 15:40:00,519.85,520.18,519.67,520.01,16920.0,519.85,520.18,519.67,520.01,16920.0
2020-12-28 15:45:00,520.01,520.17,519.25,519.63,22911.0,520.01,520.17,519.25,519.63,22911.0
2020-12-28 15:50:00,519.79,520.35,519.37,519.5,28772.0,519.79,520.35,519.37,519.5,28772.0
2020-12-28 15:55:00,519.71,519.86,518.94,519.01,64420.0,519.71,519.86,518.94,519.01,64420.0
2020-12-29 09:30:00,519.44,520.0,515.48,517.84,87854.0,519.44,520.0,515.48,517.84,87854.0
2020-12-29 09:35:00,517.44,518.61,516.53,517.85,23753.0,517.44,518.61,516.53,517.85,23753.0
2020-12-29 09:40:00,518.18,521.62,517.3,520.72,31758.0,518.18,521.62,517.3,520.72,31758.0
2020-12-29 09:45:00,520.92,524.89,520.92,524.54,61083.0,520.92,524.89,520.92,524.54,61083.0
2020-12-29 09:50:00,524.5,525.41,523.54,523.91,44361.0,524.5,525.41,523.54,523.91,44361.0
2020-12-29 09:55:00,524.23,524.23,522.15,522.24,24171.0,524.23,524.23,522.15,522.24,24171.0
2020-12-29 10:00:00,522.43,523.59,521.61,523.39,17752.0,522.43,523.59,521.61,523.39,17752.0
2020-12-29 10:05:00,523.35,523.59,521.55,522.69,13026.0,523.35,523.59,521.55,522.69,13026.0
2020-12-29 10:10:00,522.77,524.24,522.38,522.39,44747.0,522.77,524.24,522.38,522.39,44747.0
2020-12-29 10:15:00,522.26,524.3,522.21,523.98,21918.0,522.26,524.3,522.21,523.98,21918.0
2020-12-29 10:20:00,523.84,526.8,523.84,526.59,67959.0,523.84,526.8,523.84,526.59,67959.0
2020-12-29 10:25:00,526.66,528.24,526.0,527.57,29952.0,526.66,528.24,526.0,527.57,29952.0
2020-12-29 10:30:00,527.64,528.1,526.73,527.15,37685.0,527.64,528.1,526.73,527.15,37685.0
2020-12-29 10:35:00,527.08,528.44,526.57,527.95,79107.0,527.08,528.44,526.57,527.95,79107.0
2020-12-29 10:40:00,528.07,529.93,527.91,529.71,39373.0,528.07,529.93,527.91,529.71,39373.0
2020-12-29 10:45:00,529.78,529.78,529.0,529.5,33715.0,529.78,529.78,529.0,529.5,33715.0
2020-12-29 10:50:00,529.31,531.34,529.03,531.21,49118.0,529.31,531.34,529.03,531.21,49118.0
2020-12-29 10:55:00,531.24,533.35,531.23,532.79,109898.0,531.24,533.35,531.23,532.79,109898.0
2020-12-29 11:00:00,532.76,533.15,531.34,531.34,78261.0,532.76,533.15,531.34,531.34,78261.0
2020-12-29 11:05:00,531.44,533.34,530.44,533.24,60895.0,531.44,533.34,530.44,533.24,60895.0
2020-12-29 11:10:00,533.27,533.88,531.21,532.07,53805.0,533.27,533.88,531.21,532.07,53805.0
2020-12-29 11:15:00,531.88,531.93,530.44,531.84,23534.0,531.88,531.93,530.44,531.84,23534.0
2020-12-29 11:20:00,531.71,532.32,530.92,531.47,32703.0,531.71,532.32,530.92,531.47,32703.0
2020-12-29 11:25:00,531.32,531.32,530.35,530.54,22101.0,531.32,531.32,530.35,530.54,22101.0
2020-12-29 11:30:00,530.54,530.85,529.63,529.71,22002.0,530.54,530.85,529.63,529.71,22002.0
2020-12-29 11:35:00,529.81,531.5,529.68,531.5,22908.0,529.81,531.5,529.68,531.5,22908.0
2020-12-29 11:40:00,531.43,531.48,530.16,530.35,16131.0,531.43,531.48,530.16,530.35,16131.0
2020-12-29 11:45:00,530.34,534.32,530.32,534.31,48236.0,530.34,534.32,530.32,534.31,48236.0
2020-12-29 11:50:00,534.26,534.6,533.24,533.74,46018.0,534.26,534.6,533.24,533.74,46018.0
2020-12-29 11:55:00,533.82,535.63,533.5,535.38,79369.0,533.82,535.63,533.5,535.38,79369.0
2020-12-29 12:00:00,535.48,536.55,535.3,535.5,106664.0,535.48,536.55,535.3,535.5,106664.0
2020-12-29 12:05:00,535.42,535.91,534.73,535.24,53762.0,535.42,535.91,534.73,535.24,53762.0
2020-12-29 12:10:00,535.28,535.3,534.12,534.4,26858.0,535.28,535.3,534.12,534.4,26858.0
2020-12-29 12:15:00,534.66,534.89,533.78,534.04,20976.0,534.66,534.89,533.78,534.04,20976.0
2020-12-29 12:20:00,534.03,534.04,532.64,532.91,28462.0,534.03,534.04,532.64,532.91,28462.0
2020-12-29 12:25:00,532.77,533.41,532.45,532.64,32495.0,532.77,533.41,532.45,532.64,32495.0
2020-12-29 12:30:00,532.69,533.47,531.9,533.23,23375.0,532.69,533.47,531.9,533.23,23375.0
2020-12-29 12:35:00,533.35,535.0,533.35,533.79,35251.0,533.35,535.0,533.35,533.79,35251.0
2020-12-29 12:40:00,534.0,534.65,533.69,533.77,26247.0,534.0,534.65,533.69,533.77,26247.0
2020-12-29 12:45:00,533.66,533.67,532.23,532.4,16871.0,533.66,533.67,532.23,532.4,16871.0
2020-12-29 12:50:00,532.29,532.62,530.92,532.13,33076.0,532.29,532.62,530.92,532.13,33076.0
2020-12-29 12:55:00,532.0,534.59,531.99,534.53,34124.0,532.0,534.59,531.99,534.53,34124.0
2020-12-29 13:00:00,534.36,535.0,534.14,534.47,24638.0,534.36,535.0,534.14,534.47,24638.0
2020-12-29 13:05:00,534.7,534.71,533.93,534.27,11450.0,534.7,534.71,533.93,534.27,11450.0
2020-12-29 13:10:00,534.25,534.41,533.8,534.0,11903.0,534.25,534.41,533.8,534.0,11903.0
2020-12-29 13:15:00,534.04,534.91,533.96,534.14,15192.0,534.04,534.91,533.96,534.14,15192.0
2020-12-29 13:20:00,534.11,534.11,533.29,533.8,13147.0,534.11,534.11,533.29,533.8,13147.0
2020-12-29 13:25:00,533.68,533.84,533.08,533.43,9780.0,533.68,533.84,533.08,533.43,9780.0
2020-12-29 13:30:00,533.33,533.5,532.7,533.25,14640.0,533.33,533.5,532.7,533.25,14640.0
2020-12-29 13:35:00,533.26,533.77,532.03,533.21,13948.0,533.26,533.77,532.03,533.21,13948.0
2020-12-29 13:40:00,533.13,533.25,532.37,533.13,9639.0,533.13,533.25,532.37,533.13,9639.0
2020-12-29 13:45:00,533.02,533.72,532.94,533.2,14626.0,533.02,533.72,532.94,533.2,14626.0
2020-12-29 13:50:00,533.18,534.56,533.16,533.77,17642.0,533.18,534.56,533.16,533.77,17642.0
2020-12-29 13:55:00,533.82,534.32,533.71,533.75,9972.0,533.82,534.32,533.71,533.75,9972.0
2020-12-29 14:00:00,533.76,533.84,532.74,532.76,8998.0,533.76,533.84,532.74,532.76,8998.0
2020-12-29 14:05:00,532.85,532.93,532.16,532.32,14497.0,532.85,532.93,532.16,532.32,14497.0
2020-12-29 14:10:00,532.34,533.07,532.27,532.91,7892.0,532.34,533.07,532.27,532.91,7892.0
2020-12-29 14:15:00,532.91,533.28,532.72,532.83,9160.0,532.91,533.28,532.72,532.83,9160.0
2020-12-29 14:20:00,532.83,532.91,532.17,532.19,12490.0,532.83,532.91,532.17,532.19,12490.0
2020-12-29 14:25:00,532.25,532.25,531.2,531.24,11178.0,532.25,532.25,531.2,531.24,11178.0
2020-12-29 14:30:00,531.21,531.74,531.2,531.65,7304.0,531.21,531.74,531.2,531.65,7304.0
2020-12-29 14:35:00,531.65,531.93,530.94,531.93,10192.0,531.65,531.93,530.94,531.93,10192.0
2020-12-29 14:40:00,531.76,531.92,530.72,531.3,15562.0,531.76,531.92,530.72,531.3,15562.0
2020-12-29 14:45:00,531.19,531.25,530.5,531.02,14784.0,531.19,531.25,530.5,531.02,14784.0
2020-12-29 14:50:00,531.0,531.73,530.98,531.49,14221.0,531.0,531.73,530.98,531.49,14221.0
2020-12-29 14:55:00,531.26,531.7,530.57,530.8,18695.0,531.26,531.7,530.57,530.8,18695.0
2020-12-29 15:00:00,530.74,531.18,530.65,530.9,8938.0,530.74,531.18,530.65,530.9,8938.0
2020-12-29 15:05:00,531.08,531.08,529.7,529.71,13854.0,531.08,531.08,529.7,529.71,13854.0
2020-12-29 15:10:00,529.84,530.78,529.84,530.6,8669.0,529.84,530.78,529.84,530.6,8669.0
2020-12-29 15:15:00,530.63,530.88,530.08,530.74,9911.0,530.63,530.88,530.08,530.74,9911.0
2020-12-29 15:20:00,530.74,531.86,530.74,531.82,19815.0,530.74,531.86,530.74,531.82,19815.0
2020-12-29 15:25:00,531.74,531.8,530.96,531.54,15280.0,531.74,531.8,530.96,531.54,15280.0
2020-12-29 15:30:00,531.47,531.61,530.63,530.85,11666.0,531.47,531.61,530.63,530.85,11666.0
2020-12-29 15:35:00,530.93,530.93,529.93,530.3,17122.0,530.93,530.93,529.93,530.3,17122.0
2020-12-29 15:40:00,530.38,530.77,529.68,530.63,18758.0,530.38,530.77,529.68,530.63,18758.0
2020-12-29 15:45:00,530.71,531.31,530.54,530.65,26328.0,530.71,531.31,530.54,530.65,26328.0
2020-12-29 15:50:00,530.59,531.17,530.36,530.77,39890.0,530.59,531.17,530.36,530.77,39890.0
2020-12-29 15:55:00,530.89,531.31,530.54,530.87,67526.0,530.89,531.31,530.54,530.87,67526.0
2020-12-30 09:30:00,530.13,533.26,525.55,527.43,71746.0,530.13,533.26,525.55,527.43,71746.0
2020-12-30 09:35:00,527.27,528.77,526.58,526.98,30004.0,527.27,528.77,526.58,526.98,30004.0
2020-12-30 09:40:00,526.97,527.48,526.25,526.35,34294.0,526.97,527.48,526.25,526.35,34294.0
2020-12-30 09:45:00,526.37,527.01,525.02,526.54,29392.0,526.37,527.01,525.02,526.54,29392.0
2020-12-30 09:50:00,526.47,526.48,523.69,524.22,34474.0,526.47,526.48,523.69,524.22,34474.0
2020-12-30 09:55:00,524.67,526.84,524.42,526.83,36170.0,524.67,526.84,524.42,526.83,36170.0
2020-12-30 10:00:00,526.99,528.76,526.71,527.76,40061.0,526.99,528.76,526.71,527.76,40061.0
2020-12-30 10:05:00,527.78,528.5,526.98,528.0,23535.0,527.78,528.5,526.98,528.0,23535.0
2020-12-30 10:10:00,527.95,529.03,527.94,528.82,15401.0,527.95,529.03,527.94,528.82,15401.0
2020-12-30 10:15:00,528.54,530.63,528.05,530.62,18023.0,528.54,530.63,528.05,530.62,18023.0
2020-12-30 10:20:00,530.53,531.04,529.82,530.76,21373.0,530.53,531.04,529.82,530.76,21373.0
2020-12-30 10:25:00,530.62,530.62,528.38,528.63,21917.0,530.62,530.62,528.38,528.63,21917.0
2020-12-30 10:30:00,528.72,529.04,526.76,526.9,11293.0,528.72,529.04,526.76,526.9,11293.0
2020-12-30 10:35:00,527.04,527.5,525.93,525.97,7137.0,527.04,527.5,525.93,525.97,7137.0
2020-12-30 10:40:00,525.95,526.69,525.37,525.37,14952.0,525.95,526.69,525.37,525.37,14952.0
2020-12-30 10:45:00,525.39,526.86,525.16,526.58,15743.0,525.39,526.86,525.16,526.58,15743.0
2020-12-30 10:50:00,526.86,527.14,526.61,526.73,10666.0,526.86,527.14,526.61,526.73,10666.0
2020-12-30 10:55:00,526.97,527.41,525.97,526.0,15550.0,526.97,527.41,525.97,526.0,15550.0
2020-12-30 11:00:00,526.06,526.48,525.36,525.5,9449.0,526.06,526.48,525.36,525.5,9449.0
2020-12-30 11:05:00,525.31,526.26,525.3,526.07,9098.0,525.31,526.26,525.3,526.07,9098.0
2020-12-30 11:10:00,525.99,525.99,524.51,524.73,14006.0,525.99,525.99,524.51,524.73,14006.0
2020-12-30 11:15:00,524.64,524.87,524.42,524.55,9902.0,524.64,524.87,524.42,524.55,9902.0
2020-12-30 11:20:00,524.65,525.86,524.53,525.75,10622.0,524.65,525.86,524.53,525.75,10622.0
2020-12-30 11:25:00,525.77,526.67,525.66,526.6,6120.0,525.77,526.67,525.66,526.6,6120.0
2020-12-30 11:30:00,526.75,527.0,526.03,526.82,11262.0,526.75,527.0,526.03,526.82,11262.0
2020-12-30 11:35:00,527.19,527.26,526.48,526.48,3904.0,527.19,527.26,526.48,526.48,3904.0
2020-12-30 11:40:00,526.45,526.76,525.41,525.46,4900.0,526.45,526.76,525.41,525.46,4900.0
2020-12-30 11:45:00,525.57,525.57,524.94,525.15,7929.0,525.57,525.57,524.94,525.15,7929.0
2020-12-30 11:50:00,525.17,526.28,524.96,526.28,4134.0,525.17,526.28,524.96,526.28,4134.0
2020-12-30 11:55:00,526.38,526.38,525.89,526.29,5712.0,526.38,526.38,525.89,526.29,5712.0
2020-12-30 12:00:00,526.18,526.53,525.38,525.51,4834.0,526.18,526.53,525.38,525.51,4834.0
2020-12-30 12:05:00,525.35,525.53,525.14,525.34,3042.0,525.35,525.53,525.14,525.34,3042.0
2020-12-30 12:10:00,525.25,525.39,524.56,524.79,6826.0,525.25,525.39,524.56,524.79,6826.0
2020-12-30 12:15:00,524.89,525.26,524.72,525.01,3056.0,524.89,525.26,524.72,525.01,3056.0
2020-12-30 12:20:00,525.22,525.37,525.0,525.15,4374.0,525.22,525.37,525.0,525.15,4374.0
2020-12-30 12:25:00,525.1,525.8,524.85,525.51,4695.0,525.1,525.8,524.85,525.51,4695.0
2020-12-30 12:30:00,525.58,525.65,525.1,525.32,4135.0,525.58,525.65,525.1,525.32,4135.0
2020-12-30 12:35:00,525.61,525.68,525.42,525.42,3030.0,525.61,525.68,525.42,525.42,3030.0
2020-12-30 12:40:00,525.48,525.82,525.3,525.4,3250.0,525.48,525.82,525.3,525.4,3250.0
2020-12-30 12:45:00,525.46,525.77,525.4,525.76,3970.0,525.46,525.77,525.4,525.76,3970.0
2020-12-30 12:50:00,525.67,526.26,525.67,526.21,4304.0,525.67,526.26,525.67,526.21,4304.0
2020-12-30 12:55:00,526.36,526.36,525.6,525.61,3703.0,526.36,526.36,525.6,525.61,3703.0
2020-12-30 13:00:00,525.69,525.84,525.32,525.32,3672.0,525.69,525.84,525.32,525.32,3672.0
2020-12-30 13:05:00,525.1,525.42,524.87,525.25,6656.0,525.1,525.42,524.87,525.25,6656.0
2020-12-30 13:10:00,525.07,525.44,525.07,525.33,2750.0,525.07,525.44,525.07,525.33,2750.0
2020-12-30 13:15:00,525.42,526.51,525.41,526.51,9607.0,525.42,526.51,525.41,526.51,9607.0
2020-12-30 13:20:00,526.5,526.65,526.14,526.35,6947.0,526.5,526.65,526.14,526.35,6947.0
2020-12-30 13:25:00,526.3,526.35,526.0,526.03,3654.0,526.3,526.35,526.0,526.03,3654.0
2020-12-30 13:30:00,526.14,526.57,525.87,526.56,6082.0,526.14,526.57,525.87,526.56,6082.0
2020-12-30 13:35:00,526.46,527.63,526.45,527.62,15546.0,526.46,527.63,526.45,527.62,15546.0
2020-12-30 13:40:00,527.48,527.69,527.25,527.42,10373.0,527.48,527.69,527.25,527.42,10373.0
2020-12-30 13:45:00,527.47,527.67,527.16,527.41,5407.0,527.47,527.67,527.16,527.41,5407.0
2020-12-30 13:50:00,527.49,528.15,527.41,527.7,6744.0,527.49,528.15,527.41,527.7,6744.0
2020-12-30 13:55:00,527.71,528.29,527.7,528.0,12281.0,527.71,528.29,527.7,528.0,12281.0
2020-12-30 14:00:00,528.0,528.24,527.2,527.32,10720.0,528.0,528.24,527.2,527.32,10720.0
2020-12-30 14:05:00,527.21,527.29,527.12,527.13,4094.0,527.21,527.29,527.12,527.13,4094.0
2020-12-30 14:10:00,527.08,527.15,526.8,527.01,3050.0,527.08,527.15,526.8,527.01,3050.0
2020-12-30 14:15:00,526.96,526.96,526.19,526.3,4888.0,526.96,526.96,526.19,526.3,4888.0
2020-12-30 14:20:00,526.25,526.8,526.24,526.8,5083.0,526.25,526.8,526.24,526.8,5083.0
2020-12-30 14:25:00,526.75,526.85,526.43,526.46,6469.0,526.75,526.85,526.43,526.46,6469.0
2020-12-30 14:30:00,526.5,526.56,525.83,525.9,1944.0,526.5,526.56,525.83,525.9,1944.0
2020-12-30 14:35:00,525.97,526.23,525.9,526.2,5685.0,525.97,526.23,525.9,526.2,5685.0
2020-12-30 14:40:00,526.24,526.74,526.24,526.69,4701.0,526.24,526.74,526.24,526.69,4701.0
2020-12-30 14:45:00,526.61,526.9,526.29,526.71,4818.0,526.61,526.9,526.29,526.71,4818.0
2020-12-30 14:50:00,526.85,526.98,526.41,526.47,8705.0,526.85,526.98,526.41,526.47,8705.0
2020-12-30 14:55:00,526.4,526.47,526.13,526.15,5685.0,526.4,526.47,526.13,526.15,5685.0
2020-12-30 15:00:00,526.25,526.29,525.7,526.0,5964.0,526.25,526.29,525.7,526.0,5964.0
2020-12-30 15:05:00,526.04,526.3,525.67,525.86,5649.0,526.04,526.3,525.67,525.86,5649.0
2020-12-30 15:10:00,526.04,526.07,525.35,525.47,5934.0,526.04,526.07,525.35,525.47,5934.0
2020-12-30 15:15:00,525.65,525.67,525.31,525.54,3570.0,525.65,525.67,525.31,525.54,3570.0
2020-12-30 15:20:00,525.45,526.0,525.39,526.0,6264.0,525.45,526.0,525.39,526.0,6264.0
2020-12-30 15:25:00,525.92,526.11,525.61,525.74,7173.0,525.92,526.11,525.61,525.74,7173.0
2020-12-30 15:30:00,525.72,525.72,525.21,525.23,10024.0,525.72,525.72,525.21,525.23,10024.0
2020-12-30 15:35:00,525.23,525.41,525.01,525.32,8414.0,525.23,525.41,525.01,525.32,8414.0
2020-12-30 15:40:00,525.34,525.48,524.84,524.94,13557.0,525.34,525.48,524.84,524.94,13557.0
2020-12-30 15:45:00,524.8,524.86,524.31,524.74,16194.0,524.8,524.86,524.31,524.74,16194.0
2020-12-30 15:50:00,524.79,525.5,524.41,524.41,34474.0,524.79,525.5,524.41,524.41,34474.0
2020-12-30 15:55:00,524.6,525.09,524.31,524.61,55285.0,524.6,525.09,524.31,524.61,55285.0
2020-12-31 09:30:00,525.53,526.67,523.73,523.9,53486.0,525.53,526.67,523.73,523.9,53486.0
2020-12-31 09:35:00,523.77,526.31,523.15,526.31,31221.0,523.77,526.31,523.15,526.31,31221.0
2020-12-31 09:40:00,526.19,529.63,526.19,529.37,48722.0,526.19,529.63,526.19,529.37,48722.0
2020-12-31 09:45:00,529.42,532.34,529.27,531.42,81208.0,529.42,532.34,529.27,531.42,81208.0
2020-12-31 09:50:00,531.68,536.25,531.33,535.57,139549.0,531.68,536.25,531.33,535.57,139549.0
2020-12-31 09:55:00,535.3,539.6,534.06,538.45,145872.0,535.3,539.6,534.06,538.45,145872.0
2020-12-31 10:00:00,538.38,539.42,536.12,536.25,87561.0,538.38,539.42,536.12,536.25,87561.0
2020-12-31 10:05:00,536.42,538.0,535.5,537.01,87232.0,536.42,538.0,535.5,537.01,87232.0
2020-12-31 10:10:00,536.84,539.3,536.48,539.09,68482.0,536.84,539.3,536.48,539.09,68482.0
2020-12-31 10:15:00,539.1,539.3,538.12,538.6,69594.0,539.1,539.3,538.12,538.6,69594.0
2020-12-31 10:20:00,538.6,540.85,538.04,539.7,127651.0,538.6,540.85,538.04,539.7,127651.0
2020-12-31 10:25:00,539.69,540.42,538.21,539.53,55188.0,539.69,540.42,538.21,539.53,55188.0
2020-12-31 10:30:00,539.8,541.03,539.72,540.32,69144.0,539.8,541.03,539.72,540.32,69144.0
2020-12-31 10:35:00,540.5,541.41,539.76,541.27,56200.0,540.5,541.41,539.76,541.27,56200.0
2020-12-31 10:40:00,541.35,542.35,541.22,541.94,83665.0,541.35,542.35,541.22,541.94,83665.0
2020-12-31 10:45:00,542.0,544.07,541.99,543.51,86777.0,542.0,544.07,541.99,543.51,86777.0
2020-12-31 10:50:00,543.5,545.21,543.49,545.18,91764.0,543.5,545.21,543.49,545.18,91764.0
2020-12-31 10:55:00,545.02,545.48,541.72,542.07,99653.0,545.02,545.48,541.72,542.07,99653.0
2020-12-31 11:00:00,542.05,544.4,541.96,543.83,53470.0,542.05,544.4,541.96,543.83,53470.0
2020-12-31 11:05:00,543.8,544.2,542.09,542.38,32428.0,543.8,544.2,542.09,542.38,32428.0
2020-12-31 11:10:00,542.56,543.46,542.45,542.98,35280.0,542.56,543.46,542.45,542.98,35280.0
2020-12-31 11:15:00,542.99,545.24,542.15,545.06,76809.0,542.99,545.24,542.15,545.06,76809.0
2020-12-31 11:20:00,545.11,545.5,544.37,545.0,62820.0,545.11,545.5,544.37,545.0,62820.0
2020-12-31 11:25:00,544.94,545.1,543.91,544.69,33316.0,544.94,545.1,543.91,544.69,33316.0
2020-12-31 11:30:00,544.61,544.9,543.53,543.7,20931.0,544.61,544.9,543.53,543.7,20931.0
2020-12-31 11:35:00,543.74,543.76,541.85,542.85,45982.0,543.74,543.76,541.85,542.85,45982.0
2020-12-31 11:40:00,542.54,542.88,541.06,541.34,46002.0,542.54,542.88,541.06,541.34,46002.0
2020-12-31 11:45:00,541.5,543.12,541.49,542.2,37153.0,541.5,543.12,541.49,542.2,37153.0
2020-12-31 11:50:00,542.4,542.41,541.6,541.73,22555.0,542.4,542.41,541.6,541.73,22555.0
2020-12-31 11:55:00,541.79,542.2,540.52,540.72,53544.0,541.79,542.2,540.52,540.72,53544.0
2020-12-31 12:00:00,540.8,541.8,540.58,541.49,39200.0,540.8,541.8,540.58,541.49,39200.0
2020-12-31 12:05:00,541.59,542.0,541.45,541.57,29402.0,541.59,542.0,541.45,541.57,29402.0
2020-12-31 12:10:00,541.56,541.67,540.62,540.72,16131.0,541.56,541.67,540.62,540.72,16131.0
2020-12-31 12:15:00,540.74,541.81,540.66,541.44,11047.0,540.74,541.81,540.66,541.44,11047.0
2020-12-31 12:20:00,541.55,541.79,541.4,541.79,18174.0,541.55,541.79,541.4,541.79,18174.0
2020-12-31 12:25:00,541.75,542.09,540.12,540.19,24198.0,541.75,542.09,540.12,540.19,24198.0
2020-12-31 12:30:00,540.25,540.73,539.54,540.72,29957.0,540.25,540.73,539.54,540.72,29957.0
2020-12-31 12:35:00,540.55,540.7,539.51,539.84,13981.0,540.55,540.7,539.51,539.84,13981.0
2020-12-31 12:40:00,539.68,540.91,539.51,540.43,28959.0,539.68,540.91,539.51,540.43,28959.0
2020-12-31 12:45:00,540.4,540.4,539.5,539.53,14700.0,540.4,540.4,539.5,539.53,14700.0
2020-12-31 12:50:00,539.55,539.82,538.61,538.83,22893.0,539.55,539.82,538.61,538.83,22893.0
2020-12-31 12:55:00,538.56,539.24,538.24,538.28,15707.0,538.56,539.24,538.24,538.28,15707.0
2020-12-31 13:00:00,538.38,538.64,537.52,537.95,24888.0,538.38,538.64,537.52,537.95,24888.0
2020-12-31 13:05:00,537.68,537.77,536.75,536.89,24428.0,537.68,537.77,536.75,536.89,24428.0
2020-12-31 13:10:00,536.9,537.7,536.28,537.19,35551.0,536.9,537.7,536.28,537.19,35551.0
2020-12-31 13:15:00,537.14,537.35,536.71,537.03,18610.0,537.14,537.35,536.71,537.03,18610.0
2020-12-31 13:20:00,537.0,538.8,536.87,538.55,30969.0,537.0,538.8,536.87,538.55,30969.0
2020-12-31 13:25:00,538.75,539.83,538.75,539.24,31820.0,538.75,539.83,538.75,539.24,31820.0
2020-12-31 13:30:00,539.24,539.25,538.59,538.82,24293.0,539.24,539.25,538.59,538.82,24293.0
2020-12-31 13:35:00,538.9,539.31,538.75,538.89,12413.0,538.9,539.31,538.75,538.89,12413.0
2020-12-31 13:40:00,538.84,539.04,537.65,537.65,14013.0,538.84,539.04,537.65,537.65,14013.0
2020-12-31 13:45:00,537.65,537.7,537.02,537.18,14926.0,537.65,537.7,537.02,537.18,14926.0
2020-12-31 13:50:00,537.12,537.66,536.72,537.55,12795.0,537.12,537.66,536.72,537.55,12795.0
2020-12-31 13:55:00,537.48,538.03,536.34,536.45,19637.0,537.48,538.03,536.34,536.45,19637.0
2020-12-31 14:00:00,536.35,536.52,535.38,535.49,27204.0,536.35,536.52,535.38,535.49,27204.0
2020-12-31 14:05:00,535.38,535.85,534.69,535.54,32507.0,535.38,535.85,534.69,535.54,32507.0
2020-12-31 14:10:00,535.32,537.36,535.24,537.06,41917.0,535.32,537.36,535.24,537.06,41917.0
2020-12-31 14:15:00,537.11,544.02,537.0,537.58,48947.0,537.11,544.02,537.0,537.58,48947.0
2020-12-31 14:20:00,537.67,537.67,536.78,537.27,12827.0,537.67,537.67,536.78,537.27,12827.0
2020-12-31 14:25:00,537.25,537.7,536.73,537.0,20669.0,537.25,537.7,536.73,537.0,20669.0
2020-12-31 14:30:00,537.02,537.66,537.01,537.3,12628.0,537.02,537.66,537.01,537.3,12628.0
2020-12-31 14:35:00,537.22,537.24,536.48,536.55,25182.0,537.22,537.24,536.48,536.55,25182.0
2020-12-31 14:40:00,536.68,537.3,536.67,536.91,9883.0,536.68,537.3,536.67,536.91,9883.0
2020-12-31 14:45:00,536.93,537.3,535.82,536.26,12111.0,536.93,537.3,535.82,536.26,12111.0
2020-12-31 14:50:00,536.14,536.26,535.99,536.04,5840.0,536.14,536.26,535.99,536.04,5840.0
2020-12-31 14:55:00,535.92,536.39,535.67,535.67,9825.0,535.92,536.39,535.67,535.67,9825.0
2020-12-31 15:00:00,535.8,537.08,535.72,536.83,15120.0,535.8,537.08,535.72,536.83,15120.0
2020-12-31 15:05:00,537.07,537.78,536.8,537.78,17686.0,537.07,537.78,536.8,537.78,17686.0
2020-12-31 15:10:00,537.76,538.76,537.46,538.19,25151.0,537.76,538.76,537.46,538.19,25151.0
2020-12-31 15:15:00,538.21,538.8,537.75,538.21,11219.0,538.21,538.8,537.75,538.21,11219.0
2020-12-31 15:20:00,538.31,538.32,537.74,537.88,10133.0,538.31,538.32,537.74,537.88,10133.0
2020-12-31 15:25:00,537.93,538.21,537.49,537.69,14079.0,537.93,538.21,537.49,537.69,14079.0
2020-12-31 15:30:00,537.77,537.82,537.01,537.34,17376.0,537.77,537.82,537.01,537.34,17376.0
2020-12-31 15:35:00,537.27,538.51,537.1,538.31,22647.0,537.27,538.51,537.1,538.31,22647.0
2020-12-31 15:40:00,538.33,538.42,537.59,537.83,26293.0,538.33,538.42,537.59,537.83,26293.0
2020-12-31 15:45:00,537.88,538.47,537.43,538.44,39610.0,537.88,538.47,537.43,538.44,39610.0
2020-12-31 15:50:00,538.5,539.92,538.47,539.8,55883.0,538.5,539.92,538.47,539.8,55883.0
2020-12-31 15:55:00,539.88,541.79,539.66,540.71,147489.0,539.88,541.79,539.66,540.71,147489.0
2021-01-04 09:30:00,539.0,540.8,534.11,534.77,183691.0,539.0,540.8,534.11,534.77,183691.0
2021-01-04 09:35:00,534.69,537.25,534.5,535.5,48418.0,534.69,537.25,534.5,535.5,48418.0
2021-01-04 09:40:00,535.7,536.96,533.0,533.0,59140.0,535.7,536.96,533.0,533.0,59140.0
2021-01-04 09:45:00,533.32,534.9,532.53,533.91,60479.0,533.32,534.9,532.53,533.91,60479.0
2021-01-04 09:50:00,533.92,533.92,531.11,531.86,35148.0,533.92,533.92,531.11,531.86,35148.0
2021-01-04 09:55:00,531.81,531.86,528.7,530.35,34189.0,531.81,531.86,528.7,530.35,34189.0
2021-01-04 10:00:00,530.4,531.22,529.5,529.88,26621.0,530.4,531.22,529.5,529.88,26621.0
2021-01-04 10:05:00,530.0,531.29,529.09,529.69,21428.0,530.0,531.29,529.09,529.69,21428.0
2021-01-04 10:10:00,529.83,530.88,529.0,530.48,21919.0,529.83,530.88,529.0,530.48,21919.0
2021-01-04 10:15:00,530.27,530.5,529.16,529.29,17654.0,530.27,530.5,529.16,529.29,17654.0
2021-01-04 10:20:00,529.2,529.69,528.19,528.27,55432.0,529.2,529.69,528.19,528.27,55432.0
2021-01-04 10:25:00,528.26,529.05,527.63,528.52,31284.0,528.26,529.05,527.63,528.52,31284.0
2021-01-04 10:30:00,528.13,528.79,526.81,527.29,59132.0,528.13,528.79,526.81,527.29,59132.0
2021-01-04 10:35:00,527.35,528.31,526.73,528.09,33708.0,527.35,528.31,526.73,528.09,33708.0
2021-01-04 10:40:00,528.22,528.45,526.5,526.5,19495.0,528.22,528.45,526.5,526.5,19495.0
2021-01-04 10:45:00,526.16,526.16,524.79,525.62,71649.0,526.16,526.16,524.79,525.62,71649.0
2021-01-04 10:50:00,525.64,526.52,523.62,524.1,28071.0,525.64,526.52,523.62,524.1,28071.0
2021-01-04 10:55:00,524.27,525.64,523.25,523.3,21362.0,524.27,525.64,523.25,523.3,21362.0
2021-01-04 11:00:00,523.43,524.3,521.7,522.03,47148.0,523.43,524.3,521.7,522.03,47148.0
2021-01-04 11:05:00,522.23,523.02,521.6,522.75,33853.0,522.23,523.02,521.6,522.75,33853.0
2021-01-04 11:10:00,522.68,524.85,521.94,524.57,31062.0,522.68,524.85,521.94,524.57,31062.0
2021-01-04 11:15:00,524.57,524.69,522.51,523.8,22712.0,524.57,524.69,522.51,523.8,22712.0
2021-01-04 11:20:00,523.38,523.45,521.07,521.3,29842.0,523.38,523.45,521.07,521.3,29842.0
2021-01-04 11:25:00,521.23,523.39,521.23,522.75,23165.0,521.23,523.39,521.23,522.75,23165.0
2021-01-04 11:30:00,522.59,523.94,521.79,523.84,24167.0,522.59,523.94,521.79,523.84,24167.0
2021-01-04 11:35:00,523.84,524.12,522.46,523.96,15414.0,523.84,524.12,522.46,523.96,15414.0
2021-01-04 11:40:00,523.74,523.95,522.23,523.03,13204.0,523.74,523.95,522.23,523.03,13204.0
2021-01-04 11:45:00,522.45,523.18,522.14,522.42,19918.0,522.45,523.18,522.14,522.42,19918.0
2021-01-04 11:50:00,522.64,523.55,521.8,522.07,23267.0,522.64,523.55,521.8,522.07,23267.0
2021-01-04 11:55:00,521.8,522.08,520.21,520.26,30034.0,521.8,522.08,520.21,520.26,30034.0
2021-01-04 12:00:00,520.26,521.5,519.72,519.92,38429.0,520.26,521.5,519.72,519.92,38429.0
2021-01-04 12:05:00,519.99,520.81,517.96,518.4,34571.0,519.99,520.81,517.96,518.4,34571.0
2021-01-04 12:10:00,518.51,518.78,515.53,516.47,60187.0,518.51,518.78,515.53,516.47,60187.0
2021-01-04 12:15:00,516.19,518.28,515.34,517.91,39096.0,516.19,518.28,515.34,517.91,39096.0
2021-01-04 12:20:00,517.64,519.49,517.49,518.46,31304.0,517.64,519.49,517.49,518.46,31304.0
2021-01-04 12:25:00,518.65,518.65,516.9,517.26,10257.0,518.65,518.65,516.9,517.26,10257.0
2021-01-04 12:30:00,516.67,518.31,516.58,518.03,20738.0,516.67,518.31,516.58,518.03,20738.0
2021-01-04 12:35:00,518.0,518.17,516.43,516.94,14851.0,518.0,518.17,516.43,516.94,14851.0
2021-01-04 12:40:00,516.98,517.49,516.29,516.95,12138.0,516.98,517.49,516.29,516.95,12138.0
2021-01-04 12:45:00,517.15,517.15,515.08,515.56,22278.0,517.15,517.15,515.08,515.56,22278.0
2021-01-04 12:50:00,515.75,517.74,515.38,517.62,10066.0,515.75,517.74,515.38,517.62,10066.0
2021-01-04 12:55:00,517.56,518.59,517.16,518.03,19786.0,517.56,518.59,517.16,518.03,19786.0
2021-01-04 13:00:00,517.81,518.88,517.54,517.64,24847.0,517.81,518.88,517.54,517.64,24847.0
2021-01-04 13:05:00,517.84,517.84,516.0,517.21,21969.0,517.84,517.84,516.0,517.21,21969.0
2021-01-04 13:10:00,517.13,518.08,517.13,517.62,20007.0,517.13,518.08,517.13,517.62,20007.0
2021-01-04 13:15:00,517.71,518.5,517.39,517.65,20140.0,517.71,518.5,517.39,517.65,20140.0
2021-01-04 13:20:00,517.71,519.51,517.59,519.23,19147.0,517.71,519.51,517.59,519.23,19147.0
2021-01-04 13:25:00,519.51,519.79,518.63,519.16,12835.0,519.51,519.79,518.63,519.16,12835.0
2021-01-04 13:30:00,519.15,519.27,518.58,518.84,11737.0,519.15,519.27,518.58,518.84,11737.0
2021-01-04 13:35:00,518.88,519.49,518.5,518.9,14795.0,518.88,519.49,518.5,518.9,14795.0
2021-01-04 13:40:00,518.89,519.87,518.81,519.65,20993.0,518.89,519.87,518.81,519.65,20993.0
2021-01-04 13:45:00,519.98,520.71,519.48,520.34,17174.0,519.98,520.71,519.48,520.34,17174.0
2021-01-04 13:50:00,520.48,521.17,520.14,521.0,15937.0,520.48,521.17,520.14,521.0,15937.0
2021-01-04 13:55:00,520.92,521.95,520.6,521.01,19281.0,520.92,521.95,520.6,521.01,19281.0
2021-01-04 14:00:00,521.25,521.44,520.54,521.3,11097.0,521.25,521.44,520.54,521.3,11097.0
2021-01-04 14:05:00,521.21,521.21,520.25,520.25,10630.0,521.21,521.21,520.25,520.25,10630.0
2021-01-04 14:10:00,520.4,520.8,519.82,520.78,17576.0,520.4,520.8,519.82,520.78,17576.0
2021-01-04 14:15:00,520.67,521.62,520.46,521.56,10640.0,520.67,521.62,520.46,521.56,10640.0
2021-01-04 14:20:00,521.43,522.86,521.31,522.51,13867.0,521.43,522.86,521.31,522.51,13867.0
2021-01-04 14:25:00,522.68,522.82,520.84,521.55,16508.0,522.68,522.82,520.84,521.55,16508.0
2021-01-04 14:30:00,521.32,521.66,520.0,520.1,10743.0,521.32,521.66,520.0,520.1,10743.0
2021-01-04 14:35:00,520.28,521.31,519.9,520.91,10128.0,520.28,521.31,519.9,520.91,10128.0
2021-01-04 14:40:00,521.01,521.02,519.8,520.04,15246.0,521.01,521.02,519.8,520.04,15246.0
2021-01-04 14:45:00,520.05,522.01,520.04,521.02,35332.0,520.05,522.01,520.04,521.02,35332.0
2021-01-04 14:50:00,521.31,521.33,519.81,519.87,11810.0,521.31,521.33,519.81,519.87,11810.0
2021-01-04 14:55:00,519.94,522.52,519.94,522.27,18570.0,519.94,522.52,519.94,522.27,18570.0
2021-01-04 15:00:00,522.21,522.55,521.17,521.17,11862.0,522.21,522.55,521.17,521.17,11862.0
2021-01-04 15:05:00,521.3,522.56,521.03,521.57,12945.0,521.3,522.56,521.03,521.57,12945.0
2021-01-04 15:10:00,521.69,522.7,521.6,522.69,14963.0,521.69,522.7,521.6,522.69,14963.0
2021-01-04 15:15:00,522.59,523.38,522.0,522.33,16939.0,522.59,523.38,522.0,522.33,16939.0
2021-01-04 15:20:00,522.33,522.49,521.69,521.8,10690.0,522.33,522.49,521.69,521.8,10690.0
2021-01-04 15:25:00,521.61,522.2,521.15,521.86,16474.0,521.61,522.2,521.15,521.86,16474.0
2021-01-04 15:30:00,521.72,522.45,520.93,522.34,18693.0,521.72,522.45,520.93,522.34,18693.0
2021-01-04 15:35:00,522.31,522.95,522.05,522.05,25803.0,522.31,522.95,522.05,522.05,25803.0
2021-01-04 15:40:00,522.16,522.95,521.7,522.91,22361.0,522.16,522.95,521.7,522.91,22361.0
2021-01-04 15:45:00,522.9,522.9,522.35,522.51,32157.0,522.9,522.9,522.35,522.51,32157.0
2021-01-04 15:50:00,522.6,524.04,522.6,523.3,70036.0,522.6,524.04,522.6,523.3,70036.0
2021-01-04 15:55:00,523.25,523.46,522.0,522.67,102161.0,523.25,523.46,522.0,522.67,102161.0
2021-01-05 09:30:00,521.55,522.38,519.21,522.38,95185.0,521.55,522.38,519.21,522.38,95185.0
2021-01-05 09:35:00,522.08,522.24,518.81,521.77,39458.0,522.08,522.24,518.81,521.77,39458.0
2021-01-05 09:40:00,521.62,524.43,521.34,522.68,36563.0,521.62,524.43,521.34,522.68,36563.0
2021-01-05 09:45:00,522.63,524.28,522.63,523.51,39423.0,522.63,524.28,522.63,523.51,39423.0
2021-01-05 09:50:00,523.73,526.47,523.23,524.5,33653.0,523.73,526.47,523.23,524.5,33653.0
2021-01-05 09:55:00,524.64,525.26,523.58,523.94,30472.0,524.64,525.26,523.58,523.94,30472.0
2021-01-05 10:00:00,524.24,526.34,523.58,526.09,50451.0,524.24,526.34,523.58,526.09,50451.0
2021-01-05 10:05:00,526.02,526.78,525.1,525.36,63684.0,526.02,526.78,525.1,525.36,63684.0
2021-01-05 10:10:00,525.96,525.96,524.44,524.98,20904.0,525.96,525.96,524.44,524.98,20904.0
2021-01-05 10:15:00,524.79,525.42,522.94,523.36,34553.0,524.79,525.42,522.94,523.36,34553.0
2021-01-05 10:20:00,523.21,523.39,521.59,522.67,19644.0,523.21,523.39,521.59,522.67,19644.0
2021-01-05 10:25:00,522.67,524.16,522.56,523.63,12853.0,522.67,524.16,522.56,523.63,12853.0
2021-01-05 10:30:00,523.71,524.57,523.38,524.56,18917.0,523.71,524.57,523.38,524.56,18917.0
2021-01-05 10:35:00,524.38,525.31,524.25,524.68,22760.0,524.38,525.31,524.25,524.68,22760.0
2021-01-05 10:40:00,524.61,525.49,524.09,524.23,10741.0,524.61,525.49,524.09,524.23,10741.0
2021-01-05 10:45:00,524.22,524.22,522.02,523.09,17217.0,524.22,524.22,522.02,523.09,17217.0
2021-01-05 10:50:00,522.99,524.38,522.49,523.82,17906.0,522.99,524.38,522.49,523.82,17906.0
2021-01-05 10:55:00,524.08,524.29,521.67,522.13,17525.0,524.08,524.29,521.67,522.13,17525.0
2021-01-05 11:00:00,522.11,522.41,521.4,521.62,16932.0,522.11,522.41,521.4,521.62,16932.0
2021-01-05 11:05:00,521.62,522.52,520.7,520.86,17480.0,521.62,522.52,520.7,520.86,17480.0
2021-01-05 11:10:00,521.12,521.15,520.15,520.61,17224.0,521.12,521.15,520.15,520.61,17224.0
2021-01-05 11:15:00,520.5,520.5,518.5,518.66,26344.0,520.5,520.5,518.5,518.66,26344.0
2021-01-05 11:20:00,518.66,520.0,518.55,519.83,26142.0,518.66,520.0,518.55,519.83,26142.0
2021-01-05 11:25:00,520.15,521.2,520.0,521.2,16257.0,520.15,521.2,520.0,521.2,16257.0
2021-01-05 11:30:00,521.24,521.73,520.6,521.41,17685.0,521.24,521.73,520.6,521.41,17685.0
2021-01-05 11:35:00,521.15,521.41,520.63,521.18,10361.0,521.15,521.41,520.63,521.18,10361.0
2021-01-05 11:40:00,521.13,521.65,520.08,520.24,19284.0,521.13,521.65,520.08,520.24,19284.0
2021-01-05 11:45:00,520.32,520.62,519.0,519.26,36331.0,520.32,520.62,519.0,519.26,36331.0
2021-01-05 11:50:00,519.26,520.0,519.26,519.69,8013.0,519.26,520.0,519.26,519.69,8013.0
2021-01-05 11:55:00,519.5,519.5,517.01,517.52,65681.0,519.5,519.5,517.01,517.52,65681.0
2021-01-05 12:00:00,517.52,519.09,517.19,519.0,26842.0,517.52,519.09,517.19,519.0,26842.0
2021-01-05 12:05:00,519.02,519.26,517.63,518.5,13133.0,519.02,519.26,517.63,518.5,13133.0
2021-01-05 12:10:00,518.63,518.72,517.7,518.0,7031.0,518.63,518.72,517.7,518.0,7031.0
2021-01-05 12:15:00,517.96,517.96,516.0,516.41,60423.0,517.96,517.96,516.0,516.41,60423.0
2021-01-05 12:20:00,516.41,517.63,515.89,517.63,25266.0,516.41,517.63,515.89,517.63,25266.0
2021-01-05 12:25:00,517.78,518.84,517.78,518.66,20758.0,517.78,518.84,517.78,518.66,20758.0
2021-01-05 12:30:00,518.71,518.71,518.0,518.37,13996.0,518.71,518.71,518.0,518.37,13996.0
2021-01-05 12:35:00,518.46,519.62,518.45,519.48,17887.0,518.46,519.62,518.45,519.48,17887.0
2021-01-05 12:40:00,519.48,519.48,518.0,518.29,19456.0,519.48,519.48,518.0,518.29,19456.0
2021-01-05 12:45:00,518.38,518.53,517.91,518.18,7583.0,518.38,518.53,517.91,518.18,7583.0
2021-01-05 12:50:00,518.16,518.37,517.72,518.31,4867.0,518.16,518.37,517.72,518.31,4867.0
2021-01-05 12:55:00,518.46,519.6,518.46,519.37,15660.0,518.46,519.6,518.46,519.37,15660.0
2021-01-05 13:00:00,519.5,520.02,519.16,519.54,25781.0,519.5,520.02,519.16,519.54,25781.0
2021-01-05 13:05:00,519.51,519.51,519.05,519.05,3680.0,519.51,519.51,519.05,519.05,3680.0
2021-01-05 13:10:00,519.05,519.81,518.82,519.79,5464.0,519.05,519.81,518.82,519.79,5464.0
2021-01-05 13:15:00,519.76,519.99,519.46,519.52,5869.0,519.76,519.99,519.46,519.52,5869.0
2021-01-05 13:20:00,519.57,519.89,519.49,519.5,3709.0,519.57,519.89,519.49,519.5,3709.0
2021-01-05 13:25:00,519.5,519.51,519.16,519.37,4148.0,519.5,519.51,519.16,519.37,4148.0
2021-01-05 13:30:00,519.55,520.95,519.55,520.9,11765.0,519.55,520.95,519.55,520.9,11765.0
2021-01-05 13:35:00,520.97,521.2,520.56,520.72,4641.0,520.97,521.2,520.56,520.72,4641.0
2021-01-05 13:40:00,520.77,521.16,520.58,520.92,5555.0,520.77,521.16,520.58,520.92,5555.0
2021-01-05 13:45:00,521.1,521.38,520.4,520.45,9385.0,521.1,521.38,520.4,520.45,9385.0
2021-01-05 13:50:00,520.5,521.04,520.31,520.61,5058.0,520.5,521.04,520.31,520.61,5058.0
2021-01-05 13:55:00,520.55,520.83,520.42,520.52,3986.0,520.55,520.83,520.42,520.52,3986.0
2021-01-05 14:00:00,520.61,521.39,520.3,521.19,15884.0,520.61,521.39,520.3,521.19,15884.0
2021-01-05 14:05:00,521.08,521.77,521.07,521.76,9691.0,521.08,521.77,521.07,521.76,9691.0
2021-01-05 14:10:00,521.77,521.95,521.2,521.21,11968.0,521.77,521.95,521.2,521.21,11968.0
2021-01-05 14:15:00,521.28,521.5,520.79,521.44,9592.0,521.28,521.5,520.79,521.44,9592.0
2021-01-05 14:20:00,521.64,522.0,521.49,521.66,33135.0,521.64,522.0,521.49,521.66,33135.0
2021-01-05 14:25:00,521.59,522.0,521.5,521.85,12679.0,521.59,522.0,521.5,521.85,12679.0
2021-01-05 14:30:00,522.0,522.25,521.44,522.0,53899.0,522.0,522.25,521.44,522.0,53899.0
2021-01-05 14:35:00,522.08,522.45,521.84,522.22,4923.0,522.08,522.45,521.84,522.22,4923.0
2021-01-05 14:40:00,522.23,523.93,522.23,523.64,19703.0,522.23,523.93,522.23,523.64,19703.0
2021-01-05 14:45:00,523.72,523.72,522.94,523.06,12575.0,523.72,523.72,522.94,523.06,12575.0
2021-01-05 14:50:00,523.01,523.12,521.91,522.06,19117.0,523.01,523.12,521.91,522.06,19117.0
2021-01-05 14:55:00,522.14,522.25,521.8,521.83,8319.0,522.14,522.25,521.8,521.83,8319.0
2021-01-05 15:00:00,521.92,522.07,521.56,521.95,9971.0,521.92,522.07,521.56,521.95,9971.0
2021-01-05 15:05:00,521.92,522.58,521.86,522.19,9471.0,521.92,522.58,521.86,522.19,9471.0
2021-01-05 15:10:00,522.18,522.18,521.53,521.71,5650.0,522.18,522.18,521.53,521.71,5650.0
2021-01-05 15:15:00,521.76,522.0,521.13,522.0,14391.0,521.76,522.0,521.13,522.0,14391.0
2021-01-05 15:20:00,522.07,522.59,521.29,521.63,21539.0,522.07,522.59,521.29,521.63,21539.0
2021-01-05 15:25:00,521.77,521.77,520.83,520.83,12335.0,521.77,521.77,520.83,520.83,12335.0
2021-01-05 15:30:00,520.76,521.54,520.76,521.2,4290.0,520.76,521.54,520.76,521.2,4290.0
2021-01-05 15:35:00,521.19,521.3,520.53,520.59,10390.0,521.19,521.3,520.53,520.59,10390.0
2021-01-05 15:40:00,520.6,521.35,520.41,521.17,9050.0,520.6,521.35,520.41,521.17,9050.0
2021-01-05 15:45:00,521.26,521.75,520.99,521.67,18984.0,521.26,521.75,520.99,521.67,18984.0
2021-01-05 15:50:00,521.82,522.15,520.7,520.73,36419.0,521.82,522.15,520.7,520.73,36419.0
2021-01-05 15:55:00,520.7,520.95,519.57,520.78,109145.0,520.7,520.95,519.57,520.78,109145.0
2021-01-06 09:30:00,511.97,511.97,503.83,505.33,253093.0,511.97,511.97,503.83,505.33,253093.0
2021-01-06 09:35:00,504.95,508.0,502.69,505.67,130327.0,504.95,508.0,502.69,505.67,130327.0
2021-01-06 09:40:00,505.55,507.67,504.12,504.5,65894.0,505.55,507.67,504.12,504.5,65894.0
2021-01-06 09:45:00,504.0,508.0,503.5,507.77,77656.0,504.0,508.0,503.5,507.77,77656.0
2021-01-06 09:50:00,507.96,509.0,506.75,507.18,87793.0,507.96,509.0,506.75,507.18,87793.0
2021-01-06 09:55:00,507.34,507.92,505.92,506.13,61177.0,507.34,507.92,505.92,506.13,61177.0
2021-01-06 10:00:00,506.33,507.32,505.36,506.56,32551.0,506.33,507.32,505.36,506.56,32551.0
2021-01-06 10:05:00,506.82,507.2,505.42,506.98,18784.0,506.82,507.2,505.42,506.98,18784.0
2021-01-06 10:10:00,506.98,508.35,506.95,507.76,30716.0,506.98,508.35,506.95,507.76,30716.0
2021-01-06 10:15:00,507.72,508.49,506.41,506.71,24382.0,507.72,508.49,506.41,506.71,24382.0
2021-01-06 10:20:00,506.66,508.1,506.65,507.74,22145.0,506.66,508.1,506.65,507.74,22145.0
2021-01-06 10:25:00,507.72,509.43,507.51,507.59,47465.0,507.72,509.43,507.51,507.59,47465.0
2021-01-06 10:30:00,507.53,508.85,506.8,506.9,34686.0,507.53,508.85,506.8,506.9,34686.0
2021-01-06 10:35:00,507.01,508.74,506.75,508.29,54422.0,507.01,508.74,506.75,508.29,54422.0
2021-01-06 10:40:00,508.54,509.85,508.26,509.8,45837.0,508.54,509.85,508.26,509.8,45837.0
2021-01-06 10:45:00,509.6,510.31,509.37,509.48,34836.0,509.6,510.31,509.37,509.48,34836.0
2021-01-06 10:50:00,509.57,510.8,509.22,509.44,40378.0,509.57,510.8,509.22,509.44,40378.0
2021-01-06 10:55:00,509.4,510.76,509.29,509.46,40450.0,509.4,510.76,509.29,509.46,40450.0
2021-01-06 11:00:00,509.54,510.0,509.02,509.41,34541.0,509.54,510.0,509.02,509.41,34541.0
2021-01-06 11:05:00,509.41,509.8,508.86,509.66,25415.0,509.41,509.8,508.86,509.66,25415.0
2021-01-06 11:10:00,509.73,511.25,509.68,511.05,29875.0,509.73,511.25,509.68,511.05,29875.0
2021-01-06 11:15:00,510.51,510.72,509.57,510.27,21748.0,510.51,510.72,509.57,510.27,21748.0
2021-01-06 11:20:00,510.28,510.62,509.46,510.05,12874.0,510.28,510.62,509.46,510.05,12874.0
2021-01-06 11:25:00,510.3,510.98,510.07,510.74,55989.0,510.3,510.98,510.07,510.74,55989.0
2021-01-06 11:30:00,510.8,511.36,510.4,510.79,11041.0,510.8,511.36,510.4,510.79,11041.0
2021-01-06 11:35:00,510.91,511.0,508.81,508.81,25727.0,510.91,511.0,508.81,508.81,25727.0
2021-01-06 11:40:00,508.81,509.3,508.5,508.7,16429.0,508.81,509.3,508.5,508.7,16429.0
2021-01-06 11:45:00,508.61,509.05,508.5,508.5,13683.0,508.61,509.05,508.5,508.5,13683.0
2021-01-06 11:50:00,508.61,509.2,508.16,508.37,11039.0,508.61,509.2,508.16,508.37,11039.0
2021-01-06 11:55:00,508.4,509.67,507.82,509.01,17070.0,508.4,509.67,507.82,509.01,17070.0
2021-01-06 12:00:00,509.02,510.5,508.82,509.95,22876.0,509.02,510.5,508.82,509.95,22876.0
2021-01-06 12:05:00,509.73,511.0,509.72,509.72,13364.0,509.73,511.0,509.72,509.72,13364.0
2021-01-06 12:10:00,509.88,510.27,509.8,509.8,9976.0,509.88,510.27,509.8,509.8,9976.0
2021-01-06 12:15:00,509.82,510.25,509.49,509.75,13907.0,509.82,510.25,509.49,509.75,13907.0
2021-01-06 12:20:00,509.65,510.0,509.48,509.62,8765.0,509.65,510.0,509.48,509.62,8765.0
2021-01-06 12:25:00,509.74,510.07,508.66,509.58,27150.0,509.74,510.07,508.66,509.58,27150.0
2021-01-06 12:30:00,509.96,510.2,509.35,509.77,15658.0,509.96,510.2,509.35,509.77,15658.0
2021-01-06 12:35:00,509.61,509.92,509.03,509.2,6260.0,509.61,509.92,509.03,509.2,6260.0
2021-01-06 12:40:00,509.21,509.36,508.6,508.67,14599.0,509.21,509.36,508.6,508.67,14599.0
2021-01-06 12:45:00,508.65,508.91,507.91,508.06,15014.0,508.65,508.91,507.91,508.06,15014.0
2021-01-06 12:50:00,507.98,509.1,507.98,508.87,15501.0,507.98,509.1,507.98,508.87,15501.0
2021-01-06 12:55:00,508.96,509.85,508.87,509.85,10559.0,508.96,509.85,508.87,509.85,10559.0
2021-01-06 13:00:00,509.86,510.11,509.22,509.23,13679.0,509.86,510.11,509.22,509.23,13679.0
2021-01-06 13:05:00,509.03,509.45,508.54,509.34,10014.0,509.03,509.45,508.54,509.34,10014.0
2021-01-06 13:10:00,509.45,510.5,509.35,510.37,14596.0,509.45,510.5,509.35,510.37,14596.0
2021-01-06 13:15:00,510.38,510.65,509.99,510.14,10508.0,510.38,510.65,509.99,510.14,10508.0
2021-01-06 13:20:00,510.08,510.32,509.32,509.32,10934.0,510.08,510.32,509.32,509.32,10934.0
2021-01-06 13:25:00,509.43,510.2,509.4,509.52,24960.0,509.43,510.2,509.4,509.52,24960.0
2021-01-06 13:30:00,509.7,510.33,509.53,510.3,17709.0,509.7,510.33,509.53,510.3,17709.0
2021-01-06 13:35:00,510.32,510.77,510.32,510.64,12447.0,510.32,510.77,510.32,510.64,12447.0
2021-01-06 13:40:00,510.7,511.41,510.5,510.63,21267.0,510.7,511.41,510.5,510.63,21267.0
2021-01-06 13:45:00,510.79,513.1,510.28,510.8,121401.0,510.79,513.1,510.28,510.8,121401.0
2021-01-06 13:50:00,511.1,511.26,509.8,510.5,29295.0,511.1,511.26,509.8,510.5,29295.0
2021-01-06 13:55:00,510.5,510.82,510.3,510.61,9495.0,510.5,510.82,510.3,510.61,9495.0
2021-01-06 14:00:00,510.68,511.87,510.68,511.2,14400.0,510.68,511.87,510.68,511.2,14400.0
2021-01-06 14:05:00,511.18,512.03,511.18,511.84,22108.0,511.18,512.03,511.18,511.84,22108.0
2021-01-06 14:10:00,511.75,511.75,510.9,511.69,18691.0,511.75,511.75,510.9,511.69,18691.0
2021-01-06 14:15:00,511.78,511.78,510.0,510.71,16992.0,511.78,511.78,510.0,510.71,16992.0
2021-01-06 14:20:00,510.61,511.12,509.73,509.73,9572.0,510.61,511.12,509.73,509.73,9572.0
2021-01-06 14:25:00,509.73,510.29,508.32,508.32,29896.0,509.73,510.29,508.32,508.32,29896.0
2021-01-06 14:30:00,508.35,509.87,508.14,509.56,16043.0,508.35,509.87,508.14,509.56,16043.0
2021-01-06 14:35:00,509.02,509.33,507.5,507.7,18347.0,509.02,509.33,507.5,507.7,18347.0
2021-01-06 14:40:00,507.67,509.34,507.24,508.32,29159.0,507.67,509.34,507.24,508.32,29159.0
2021-01-06 14:45:00,508.47,508.58,506.43,506.49,27713.0,508.47,508.58,506.43,506.49,27713.0
2021-01-06 14:50:00,506.56,506.8,505.86,506.2,31898.0,506.56,506.8,505.86,506.2,31898.0
2021-01-06 14:55:00,506.01,507.44,505.93,506.08,27621.0,506.01,507.44,505.93,506.08,27621.0
2021-01-06 15:00:00,506.01,506.87,505.23,505.53,28409.0,506.01,506.87,505.23,505.53,28409.0
2021-01-06 15:05:00,505.47,506.36,505.09,505.64,19812.0,505.47,506.36,505.09,505.64,19812.0
2021-01-06 15:10:00,505.49,506.22,505.05,505.37,21543.0,505.49,506.22,505.05,505.37,21543.0
2021-01-06 15:15:00,505.4,505.49,504.69,504.84,49229.0,505.4,505.49,504.69,504.84,49229.0
2021-01-06 15:20:00,504.72,505.19,503.43,503.52,27444.0,504.72,505.19,503.43,503.52,27444.0
2021-01-06 15:25:00,503.43,504.79,502.97,504.7,26575.0,503.43,504.79,502.97,504.7,26575.0
2021-01-06 15:30:00,504.68,505.0,503.25,504.02,34103.0,504.68,505.0,503.25,504.02,34103.0
2021-01-06 15:35:00,503.92,503.99,502.17,502.37,34963.0,503.92,503.99,502.17,502.37,34963.0
2021-01-06 15:40:00,502.3,504.72,502.25,504.45,33471.0,502.3,504.72,502.25,504.45,33471.0
2021-01-06 15:45:00,504.4,504.79,503.75,503.94,50430.0,504.4,504.79,503.75,503.94,50430.0
2021-01-06 15:50:00,503.75,503.75,502.27,502.96,89488.0,503.75,503.75,502.27,502.96,89488.0
2021-01-06 15:55:00,502.89,502.93,499.5,500.26,312320.0,502.89,502.93,499.5,500.26,312320.0
2021-01-07 09:30:00,508.59,512.5,508.26,509.98,176776.0,508.59,512.5,508.26,509.98,176776.0
2021-01-07 09:35:00,509.99,516.44,508.53,514.56,107021.0,509.99,516.44,508.53,514.56,107021.0
2021-01-07 09:40:00,514.4,515.15,512.61,512.85,39664.0,514.4,515.15,512.61,512.85,39664.0
2021-01-07 09:45:00,513.13,514.8,512.16,512.63,42795.0,513.13,514.8,512.16,512.63,42795.0
2021-01-07 09:50:00,512.81,515.0,512.66,514.95,33640.0,512.81,515.0,512.66,514.95,33640.0
2021-01-07 09:55:00,514.78,515.58,513.66,514.55,35993.0,514.78,515.58,513.66,514.55,35993.0
2021-01-07 10:00:00,514.67,514.98,513.3,513.85,16815.0,514.67,514.98,513.3,513.85,16815.0
2021-01-07 10:05:00,514.0,515.0,513.61,514.78,29970.0,514.0,515.0,513.61,514.78,29970.0
2021-01-07 10:10:00,514.86,515.79,514.25,515.4,33716.0,514.86,515.79,514.25,515.4,33716.0
2021-01-07 10:15:00,515.49,516.27,512.16,512.31,51561.0,515.49,516.27,512.16,512.31,51561.0
2021-01-07 10:20:00,512.64,512.91,511.26,511.41,21312.0,512.64,512.91,511.26,511.41,21312.0
2021-01-07 10:25:00,511.61,512.77,511.37,511.87,18662.0,511.61,512.77,511.37,511.87,18662.0
2021-01-07 10:30:00,512.07,512.7,511.39,512.4,25740.0,512.07,512.7,511.39,512.4,25740.0
2021-01-07 10:35:00,512.24,512.41,511.6,511.63,10019.0,512.24,512.41,511.6,511.63,10019.0
2021-01-07 10:40:00,511.64,512.25,510.76,511.08,20578.0,511.64,512.25,510.76,511.08,20578.0
2021-01-07 10:45:00,511.21,511.35,510.42,511.04,29668.0,511.21,511.35,510.42,511.04,29668.0
2021-01-07 10:50:00,510.91,511.13,509.22,509.36,70876.0,510.91,511.13,509.22,509.36,70876.0
2021-01-07 10:55:00,509.55,509.9,508.9,509.56,40880.0,509.55,509.9,508.9,509.56,40880.0
2021-01-07 11:00:00,509.6,509.93,509.06,509.61,31660.0,509.6,509.93,509.06,509.61,31660.0
2021-01-07 11:05:00,509.77,509.87,508.62,508.86,17352.0,509.77,509.87,508.62,508.86,17352.0
2021-01-07 11:10:00,508.8,509.28,508.0,508.01,27166.0,508.8,509.28,508.0,508.01,27166.0
2021-01-07 11:15:00,508.0,509.16,507.55,509.07,36962.0,508.0,509.16,507.55,509.07,36962.0
2021-01-07 11:20:00,509.12,509.53,508.76,509.1,23223.0,509.12,509.53,508.76,509.1,23223.0
2021-01-07 11:25:00,509.12,509.79,508.94,509.18,25124.0,509.12,509.79,508.94,509.18,25124.0
2021-01-07 11:30:00,509.1,509.72,509.06,509.51,22144.0,509.1,509.72,509.06,509.51,22144.0
2021-01-07 11:35:00,509.52,510.3,508.37,508.4,51088.0,509.52,510.3,508.37,508.4,51088.0
2021-01-07 11:40:00,508.2,509.31,507.98,508.57,45708.0,508.2,509.31,507.98,508.57,45708.0
2021-01-07 11:45:00,508.84,510.6,508.71,510.54,12535.0,508.84,510.6,508.71,510.54,12535.0
2021-01-07 11:50:00,510.64,510.83,509.93,510.74,26133.0,510.64,510.83,509.93,510.74,26133.0
2021-01-07 11:55:00,510.82,510.82,509.75,510.16,23565.0,510.82,510.82,509.75,510.16,23565.0
2021-01-07 12:00:00,510.33,510.33,509.27,509.59,9716.0,510.33,510.33,509.27,509.59,9716.0
2021-01-07 12:05:00,509.75,509.75,508.04,508.25,14209.0,509.75,509.75,508.04,508.25,14209.0
2021-01-07 12:10:00,508.34,508.34,506.42,507.13,34707.0,508.34,508.34,506.42,507.13,34707.0
2021-01-07 12:15:00,507.02,508.53,506.92,508.44,18592.0,507.02,508.53,506.92,508.44,18592.0
2021-01-07 12:20:00,508.32,508.63,507.97,508.38,11355.0,508.32,508.63,507.97,508.38,11355.0
2021-01-07 12:25:00,508.33,508.45,507.63,508.3,11352.0,508.33,508.45,507.63,508.3,11352.0
2021-01-07 12:30:00,508.29,508.77,508.15,508.44,9154.0,508.29,508.77,508.15,508.44,9154.0
2021-01-07 12:35:00,508.49,509.1,508.26,508.78,8364.0,508.49,509.1,508.26,508.78,8364.0
2021-01-07 12:40:00,508.85,509.18,508.5,508.99,8508.0,508.85,509.18,508.5,508.99,8508.0
2021-01-07 12:45:00,509.02,509.49,508.86,508.86,12234.0,509.02,509.49,508.86,508.86,12234.0
2021-01-07 12:50:00,508.78,509.16,508.57,508.79,5895.0,508.78,509.16,508.57,508.79,5895.0
2021-01-07 12:55:00,508.6,508.65,507.94,508.1,9168.0,508.6,508.65,507.94,508.1,9168.0
2021-01-07 13:00:00,508.18,508.5,508.08,508.13,10602.0,508.18,508.5,508.08,508.13,10602.0
2021-01-07 13:05:00,508.02,508.02,507.47,507.48,6253.0,508.02,508.02,507.47,507.48,6253.0
2021-01-07 13:10:00,507.5,508.26,507.31,508.26,10115.0,507.5,508.26,507.31,508.26,10115.0
2021-01-07 13:15:00,508.26,508.27,507.8,507.91,14013.0,508.26,508.27,507.8,507.91,14013.0
2021-01-07 13:20:00,508.08,508.71,507.75,508.6,7132.0,508.08,508.71,507.75,508.6,7132.0
2021-01-07 13:25:00,508.55,508.55,507.54,507.69,7991.0,508.55,508.55,507.54,507.69,7991.0
2021-01-07 13:30:00,507.69,509.37,507.58,509.26,8064.0,507.69,509.37,507.58,509.26,8064.0
2021-01-07 13:35:00,509.14,509.72,508.83,509.72,9415.0,509.14,509.72,508.83,509.72,9415.0
2021-01-07 13:40:00,509.77,510.0,509.54,509.96,11383.0,509.77,510.0,509.54,509.96,11383.0
2021-01-07 13:45:00,509.87,510.19,509.52,509.53,8455.0,509.87,510.19,509.52,509.53,8455.0
2021-01-07 13:50:00,509.6,509.91,509.58,509.83,5959.0,509.6,509.91,509.58,509.83,5959.0
2021-01-07 13:55:00,509.7,510.25,509.68,510.09,6992.0,509.7,510.25,509.68,510.09,6992.0
2021-01-07 14:00:00,510.13,511.21,509.91,511.15,19596.0,510.13,511.21,509.91,511.15,19596.0
2021-01-07 14:05:00,511.34,512.12,511.15,511.92,16197.0,511.34,512.12,511.15,511.92,16197.0
2021-01-07 14:10:00,511.92,512.03,511.21,511.66,14386.0,511.92,512.03,511.21,511.66,14386.0
2021-01-07 14:15:00,511.56,511.86,511.2,511.63,11903.0,511.56,511.86,511.2,511.63,11903.0
2021-01-07 14:20:00,511.64,511.65,510.74,510.86,8714.0,511.64,511.65,510.74,510.86,8714.0
2021-01-07 14:25:00,510.85,510.9,510.29,510.5,7736.0,510.85,510.9,510.29,510.5,7736.0
2021-01-07 14:30:00,510.43,510.43,509.85,509.91,5078.0,510.43,510.43,509.85,509.91,5078.0
2021-01-07 14:35:00,510.06,510.12,509.66,509.8,2610.0,510.06,510.12,509.66,509.8,2610.0
2021-01-07 14:40:00,509.77,510.41,509.77,510.01,7720.0,509.77,510.41,509.77,510.01,7720.0
2021-01-07 14:45:00,509.89,510.63,509.72,510.48,8752.0,509.89,510.63,509.72,510.48,8752.0
2021-01-07 14:50:00,510.35,510.45,509.69,509.69,7870.0,510.35,510.45,509.69,509.69,7870.0
2021-01-07 14:55:00,509.77,509.97,509.49,509.69,6699.0,509.77,509.97,509.49,509.69,6699.0
2021-01-07 15:00:00,509.85,511.18,509.81,511.03,12986.0,509.85,511.18,509.81,511.03,12986.0
2021-01-07 15:05:00,511.02,511.69,511.02,511.23,12026.0,511.02,511.69,511.02,511.23,12026.0
2021-01-07 15:10:00,511.24,511.24,510.22,510.44,9122.0,511.24,511.24,510.22,510.44,9122.0
2021-01-07 15:15:00,510.56,510.57,509.99,510.01,5603.0,510.56,510.57,509.99,510.01,5603.0
2021-01-07 15:20:00,509.85,510.56,509.8,510.46,13754.0,509.85,510.56,509.8,510.46,13754.0
2021-01-07 15:25:00,510.55,510.9,510.46,510.49,12014.0,510.55,510.9,510.46,510.49,12014.0
2021-01-07 15:30:00,510.49,510.71,510.0,510.0,10474.0,510.49,510.71,510.0,510.0,10474.0
2021-01-07 15:35:00,509.94,510.35,509.88,510.22,11143.0,509.94,510.35,509.88,510.22,11143.0
2021-01-07 15:40:00,510.2,510.28,509.39,509.76,12612.0,510.2,510.28,509.39,509.76,12612.0
2021-01-07 15:45:00,509.71,510.23,508.95,508.99,26804.0,509.71,510.23,508.95,508.99,26804.0
2021-01-07 15:50:00,508.88,509.67,508.41,509.36,56105.0,508.88,509.67,508.41,509.36,56105.0
2021-01-07 15:55:00,509.29,509.34,508.03,508.79,108934.0,509.29,509.34,508.03,508.79,108934.0
2021-01-08 09:30:00,511.31,511.5,508.07,508.62,99748.0,511.31,511.5,508.07,508.62,99748.0
2021-01-08 09:35:00,509.26,510.66,508.33,510.0,32714.0,509.26,510.66,508.33,510.0,32714.0
2021-01-08 09:40:00,509.78,513.24,509.6,511.9,50910.0,509.78,513.24,509.6,511.9,50910.0
2021-01-08 09:45:00,511.74,511.9,508.67,509.28,22032.0,511.74,511.9,508.67,509.28,22032.0
2021-01-08 09:50:00,509.07,509.16,507.1,507.51,30087.0,509.07,509.16,507.1,507.51,30087.0
2021-01-08 09:55:00,507.54,508.96,506.88,508.96,18375.0,507.54,508.96,506.88,508.96,18375.0
2021-01-08 10:00:00,508.96,510.5,508.91,510.5,17971.0,508.96,510.5,508.91,510.5,17971.0
2021-01-08 10:05:00,510.5,510.5,509.32,509.74,16493.0,510.5,510.5,509.32,509.74,16493.0
2021-01-08 10:10:00,509.6,510.3,509.6,509.79,15032.0,509.6,510.3,509.6,509.79,15032.0
2021-01-08 10:15:00,509.59,509.61,508.64,508.86,15756.0,509.59,509.61,508.64,508.86,15756.0
2021-01-08 10:20:00,508.84,508.87,506.89,506.95,25487.0,508.84,508.87,506.89,506.95,25487.0
2021-01-08 10:25:00,506.91,507.05,504.51,505.14,58122.0,506.91,507.05,504.51,505.14,58122.0
2021-01-08 10:30:00,505.29,507.15,505.1,506.19,26108.0,505.29,507.15,505.1,506.19,26108.0
2021-01-08 10:35:00,506.32,507.72,505.82,507.26,16713.0,506.32,507.72,505.82,507.26,16713.0
2021-01-08 10:40:00,507.53,508.33,507.28,507.79,12708.0,507.53,508.33,507.28,507.79,12708.0
2021-01-08 10:45:00,507.64,509.97,507.64,509.96,21773.0,507.64,509.97,507.64,509.96,21773.0
2021-01-08 10:50:00,509.72,509.78,508.21,508.57,9849.0,509.72,509.78,508.21,508.57,9849.0
2021-01-08 10:55:00,508.31,509.39,508.3,508.79,10579.0,508.31,509.39,508.3,508.79,10579.0
2021-01-08 11:00:00,508.75,509.91,508.5,509.7,11508.0,508.75,509.91,508.5,509.7,11508.0
2021-01-08 11:05:00,509.76,510.52,509.76,509.97,34448.0,509.76,510.52,509.76,509.97,34448.0
2021-01-08 11:10:00,509.88,509.98,509.09,509.12,13645.0,509.88,509.98,509.09,509.12,13645.0
2021-01-08 11:15:00,509.01,509.23,507.36,507.68,11964.0,509.01,509.23,507.36,507.68,11964.0
2021-01-08 11:20:00,507.67,508.18,507.33,508.17,5496.0,507.67,508.18,507.33,508.17,5496.0
2021-01-08 11:25:00,508.2,508.77,508.2,508.65,8453.0,508.2,508.77,508.2,508.65,8453.0
2021-01-08 11:30:00,508.41,508.66,507.94,508.1,10526.0,508.41,508.66,507.94,508.1,10526.0
2021-01-08 11:35:00,508.24,508.25,507.71,507.96,5274.0,508.24,508.25,507.71,507.96,5274.0
2021-01-08 11:40:00,507.96,508.3,507.1,508.23,16953.0,507.96,508.3,507.1,508.23,16953.0
2021-01-08 11:45:00,508.28,508.35,507.64,507.99,8148.0,508.28,508.35,507.64,507.99,8148.0
2021-01-08 11:50:00,507.91,507.92,507.36,507.65,5898.0,507.91,507.92,507.36,507.65,5898.0
2021-01-08 11:55:00,507.93,508.35,507.32,508.15,7688.0,507.93,508.35,507.32,508.15,7688.0
2021-01-08 12:00:00,508.15,509.0,508.14,508.21,14033.0,508.15,509.0,508.14,508.21,14033.0
2021-01-08 12:05:00,508.26,509.73,508.16,509.63,9804.0,508.26,509.73,508.16,509.63,9804.0
2021-01-08 12:10:00,509.52,510.69,509.5,510.69,16363.0,509.52,510.69,509.5,510.69,16363.0
2021-01-08 12:15:00,510.73,512.18,510.57,511.59,28999.0,510.73,512.18,510.57,511.59,28999.0
2021-01-08 12:20:00,511.7,511.89,510.45,510.7,15335.0,511.7,511.89,510.45,510.7,15335.0
2021-01-08 12:25:00,510.55,511.5,510.44,511.5,24710.0,510.55,511.5,510.44,511.5,24710.0
2021-01-08 12:30:00,511.31,511.84,511.05,511.73,9898.0,511.31,511.84,511.05,511.73,9898.0
2021-01-08 12:35:00,511.88,512.5,511.88,512.36,10298.0,511.88,512.5,511.88,512.36,10298.0
2021-01-08 12:40:00,512.16,512.61,511.87,511.87,11617.0,512.16,512.61,511.87,511.87,11617.0
2021-01-08 12:45:00,511.86,512.05,510.41,510.9,13401.0,511.86,512.05,510.41,510.9,13401.0
2021-01-08 12:50:00,511.0,511.4,510.49,511.36,9931.0,511.0,511.4,510.49,511.36,9931.0
2021-01-08 12:55:00,511.35,511.76,511.18,511.65,12131.0,511.35,511.76,511.18,511.65,12131.0
2021-01-08 13:00:00,511.65,511.65,510.01,510.17,6975.0,511.65,511.65,510.01,510.17,6975.0
2021-01-08 13:05:00,510.19,510.96,510.18,510.96,3521.0,510.19,510.96,510.18,510.96,3521.0
2021-01-08 13:10:00,510.99,511.65,510.65,510.91,7570.0,510.99,511.65,510.65,510.91,7570.0
2021-01-08 13:15:00,510.99,511.48,510.36,510.36,11474.0,510.99,511.48,510.36,510.36,11474.0
2021-01-08 13:20:00,510.38,510.38,508.18,508.83,20144.0,510.38,510.38,508.18,508.83,20144.0
2021-01-08 13:25:00,508.85,509.5,508.73,509.47,13533.0,508.85,509.5,508.73,509.47,13533.0
2021-01-08 13:30:00,509.39,509.41,508.5,508.51,7404.0,509.39,509.41,508.5,508.51,7404.0
2021-01-08 13:35:00,508.37,508.95,507.55,508.4,10696.0,508.37,508.95,507.55,508.4,10696.0
2021-01-08 13:40:00,508.4,508.51,506.83,507.86,16612.0,508.4,508.51,506.83,507.86,16612.0
2021-01-08 13:45:00,507.81,508.85,507.77,508.78,7814.0,507.81,508.85,507.77,508.78,7814.0
2021-01-08 13:50:00,508.83,509.1,508.47,509.1,10281.0,508.83,509.1,508.47,509.1,10281.0
2021-01-08 13:55:00,509.11,509.64,508.85,509.16,9286.0,509.11,509.64,508.85,509.16,9286.0
2021-01-08 14:00:00,509.05,509.9,509.05,509.4,8690.0,509.05,509.9,509.05,509.4,8690.0
2021-01-08 14:05:00,509.55,509.9,509.04,509.23,9489.0,509.55,509.9,509.04,509.23,9489.0
2021-01-08 14:10:00,509.49,509.78,508.8,509.01,4769.0,509.49,509.78,508.8,509.01,4769.0
2021-01-08 14:15:00,508.92,509.57,508.8,509.33,11869.0,508.92,509.57,508.8,509.33,11869.0
2021-01-08 14:20:00,509.29,509.29,508.73,509.02,10006.0,509.29,509.29,508.73,509.02,10006.0
2021-01-08 14:25:00,508.95,509.7,508.59,509.08,14580.0,508.95,509.7,508.59,509.08,14580.0
2021-01-08 14:30:00,509.15,509.86,509.13,509.86,7369.0,509.15,509.86,509.13,509.86,7369.0
2021-01-08 14:35:00,509.86,510.52,509.61,510.52,15868.0,509.86,510.52,509.61,510.52,15868.0
2021-01-08 14:40:00,510.54,510.96,509.97,510.4,12768.0,510.54,510.96,509.97,510.4,12768.0
2021-01-08 14:45:00,510.47,510.8,509.69,510.77,22649.0,510.47,510.8,509.69,510.77,22649.0
2021-01-08 14:50:00,510.66,511.64,510.66,511.12,16427.0,510.66,511.64,510.66,511.12,16427.0
2021-01-08 14:55:00,511.15,511.31,510.78,510.96,9970.0,511.15,511.31,510.78,510.96,9970.0
2021-01-08 15:00:00,511.06,511.14,510.24,510.31,11601.0,511.06,511.14,510.24,510.31,11601.0
2021-01-08 15:05:00,510.19,510.2,509.58,509.68,14882.0,510.19,510.2,509.58,509.68,14882.0
2021-01-08 15:10:00,509.6,509.97,509.16,509.95,12036.0,509.6,509.97,509.16,509.95,12036.0
2021-01-08 15:15:00,509.9,510.63,509.9,510.62,13924.0,509.9,510.63,509.9,510.62,13924.0
2021-01-08 15:20:00,510.49,510.99,510.14,510.22,14964.0,510.49,510.99,510.14,510.22,14964.0
2021-01-08 15:25:00,510.26,510.61,509.93,510.33,15540.0,510.26,510.61,509.93,510.33,15540.0
2021-01-08 15:30:00,510.29,511.14,509.91,511.01,18086.0,510.29,511.14,509.91,511.01,18086.0
2021-01-08 15:35:00,511.16,511.29,510.29,510.38,20348.0,511.16,511.29,510.29,510.38,20348.0
2021-01-08 15:40:00,510.3,510.56,510.15,510.3,13758.0,510.3,510.56,510.15,510.3,13758.0
2021-01-08 15:45:00,510.39,510.68,509.87,510.06,24686.0,510.39,510.68,509.87,510.06,24686.0
2021-01-08 15:50:00,510.07,511.2,510.07,510.21,55526.0,510.07,511.2,510.07,510.21,55526.0
2021-01-08 15:55:00,510.15,510.81,509.86,510.42,94088.0,510.15,510.81,509.86,510.42,94088.0
2021-01-11 09:30:00,507.57,510.73,506.06,506.3,106243.0,507.57,510.73,506.06,506.3,106243.0
2021-01-11 09:35:00,506.16,507.9,505.12,507.33,35340.0,506.16,507.9,505.12,507.33,35340.0
2021-01-11 09:40:00,507.36,507.92,504.61,504.98,49869.0,507.36,507.92,504.61,504.98,49869.0
2021-01-11 09:45:00,504.76,504.85,502.51,503.54,65017.0,504.76,504.85,502.51,503.54,65017.0
2021-01-11 09:50:00,503.44,505.05,502.19,504.71,42651.0,503.44,505.05,502.19,504.71,42651.0
2021-01-11 09:55:00,505.04,505.28,503.2,503.77,32149.0,505.04,505.28,503.2,503.77,32149.0
2021-01-11 10:00:00,503.88,504.33,501.8,502.88,86824.0,503.88,504.33,501.8,502.88,86824.0
2021-01-11 10:05:00,502.9,506.0,502.59,505.57,46440.0,502.9,506.0,502.59,505.57,46440.0
2021-01-11 10:10:00,505.75,505.95,504.65,505.53,31550.0,505.75,505.95,504.65,505.53,31550.0
2021-01-11 10:15:00,505.37,505.51,503.0,503.08,30727.0,505.37,505.51,503.0,503.08,30727.0
2021-01-11 10:20:00,503.31,503.86,502.11,502.61,23941.0,503.31,503.86,502.11,502.61,23941.0
2021-01-11 10:25:00,502.74,504.69,502.57,504.11,23006.0,502.74,504.69,502.57,504.11,23006.0
2021-01-11 10:30:00,504.0,504.95,504.0,504.45,16506.0,504.0,504.95,504.0,504.45,16506.0
2021-01-11 10:35:00,504.4,504.47,503.38,503.84,17582.0,504.4,504.47,503.38,503.84,17582.0
2021-01-11 10:40:00,503.74,504.35,503.65,503.83,9166.0,503.74,504.35,503.65,503.83,9166.0
2021-01-11 10:45:00,503.75,503.75,502.7,503.53,18943.0,503.75,503.75,502.7,503.53,18943.0
2021-01-11 10:50:00,503.38,503.85,503.03,503.2,10614.0,503.38,503.85,503.03,503.2,10614.0
2021-01-11 10:55:00,503.3,503.84,502.8,503.55,15977.0,503.3,503.84,502.8,503.55,15977.0
2021-01-11 11:00:00,503.76,503.98,503.3,503.57,12638.0,503.76,503.98,503.3,503.57,12638.0
2021-01-11 11:05:00,503.63,504.26,503.25,503.41,14599.0,503.63,504.26,503.25,503.41,14599.0
2021-01-11 11:10:00,503.47,503.47,502.44,502.8,20595.0,503.47,503.47,502.44,502.8,20595.0
2021-01-11 11:15:00,502.7,503.45,502.63,503.37,10361.0,502.7,503.45,502.63,503.37,10361.0
2021-01-11 11:20:00,503.36,504.9,503.36,504.73,24784.0,503.36,504.9,503.36,504.73,24784.0
2021-01-11 11:25:00,504.76,505.0,504.39,504.56,17162.0,504.76,505.0,504.39,504.56,17162.0
2021-01-11 11:30:00,504.83,505.84,504.29,505.64,13487.0,504.83,505.84,504.29,505.64,13487.0
2021-01-11 11:35:00,505.76,506.0,505.5,505.9,28939.0,505.76,506.0,505.5,505.9,28939.0
2021-01-11 11:40:00,505.84,506.0,504.55,505.02,17638.0,505.84,506.0,504.55,505.02,17638.0
2021-01-11 11:45:00,504.81,504.98,504.18,504.66,6875.0,504.81,504.98,504.18,504.66,6875.0
2021-01-11 11:50:00,504.49,504.81,504.0,504.0,8382.0,504.49,504.81,504.0,504.0,8382.0
2021-01-11 11:55:00,504.08,505.02,504.03,505.02,7540.0,504.08,505.02,504.03,505.02,7540.0
2021-01-11 12:00:00,505.08,505.24,504.2,504.2,10387.0,505.08,505.24,504.2,504.2,10387.0
2021-01-11 12:05:00,504.23,504.23,503.3,503.43,13599.0,504.23,504.23,503.3,503.43,13599.0
2021-01-11 12:10:00,503.58,503.76,503.08,503.6,17964.0,503.58,503.76,503.08,503.6,17964.0
2021-01-11 12:15:00,503.58,503.91,503.35,503.8,12028.0,503.58,503.91,503.35,503.8,12028.0
2021-01-11 12:20:00,503.88,504.65,503.82,504.51,16226.0,503.88,504.65,503.82,504.51,16226.0
2021-01-11 12:25:00,504.48,504.8,504.28,504.48,10294.0,504.48,504.8,504.28,504.48,10294.0
2021-01-11 12:30:00,504.57,505.44,504.56,505.0,16042.0,504.57,505.44,504.56,505.0,16042.0
2021-01-11 12:35:00,504.86,504.97,504.0,504.06,11678.0,504.86,504.97,504.0,504.06,11678.0
2021-01-11 12:40:00,504.32,504.78,503.97,504.25,7283.0,504.32,504.78,503.97,504.25,7283.0
2021-01-11 12:45:00,504.23,505.28,504.22,505.08,5710.0,504.23,505.28,504.22,505.08,5710.0
2021-01-11 12:50:00,505.02,505.21,504.63,504.93,6001.0,505.02,505.21,504.63,504.93,6001.0
2021-01-11 12:55:00,504.91,504.91,504.0,504.51,11517.0,504.91,504.91,504.0,504.51,11517.0
2021-01-11 13:00:00,504.7,504.9,504.33,504.71,11373.0,504.7,504.9,504.33,504.71,11373.0
2021-01-11 13:05:00,504.73,505.18,504.7,505.14,9614.0,504.73,505.18,504.7,505.14,9614.0
2021-01-11 13:10:00,505.08,505.68,505.01,505.67,10894.0,505.08,505.68,505.01,505.67,10894.0
2021-01-11 13:15:00,505.71,505.81,505.19,505.25,11475.0,505.71,505.81,505.19,505.25,11475.0
2021-01-11 13:20:00,505.01,505.1,504.42,504.65,7902.0,505.01,505.1,504.42,504.65,7902.0
2021-01-11 13:25:00,504.61,504.84,504.08,504.13,9257.0,504.61,504.84,504.08,504.13,9257.0
2021-01-11 13:30:00,504.19,504.76,504.0,504.4,8043.0,504.19,504.76,504.0,504.4,8043.0
2021-01-11 13:35:00,504.62,505.59,504.62,505.53,8762.0,504.62,505.59,504.62,505.53,8762.0
2021-01-11 13:40:00,505.33,505.4,504.48,504.6,10054.0,505.33,505.4,504.48,504.6,10054.0
2021-01-11 13:45:00,504.66,504.71,504.17,504.17,4701.0,504.66,504.71,504.17,504.17,4701.0
2021-01-11 13:50:00,504.39,505.7,504.38,505.48,10104.0,504.39,505.7,504.38,505.48,10104.0
2021-01-11 13:55:00,505.63,505.75,505.13,505.51,7580.0,505.63,505.75,505.13,505.51,7580.0
2021-01-11 14:00:00,505.45,505.45,504.86,505.18,8247.0,505.45,505.45,504.86,505.18,8247.0
2021-01-11 14:05:00,505.01,505.1,504.3,504.3,8209.0,505.01,505.1,504.3,504.3,8209.0
2021-01-11 14:10:00,504.32,504.69,504.0,504.01,5594.0,504.32,504.69,504.0,504.01,5594.0
2021-01-11 14:15:00,504.17,504.58,503.58,503.59,10061.0,504.17,504.58,503.58,503.59,10061.0
2021-01-11 14:20:00,503.61,504.96,503.3,504.01,22126.0,503.61,504.96,503.3,504.01,22126.0
2021-01-11 14:25:00,503.99,503.99,502.7,503.04,21259.0,503.99,503.99,502.7,503.04,21259.0
2021-01-11 14:30:00,502.95,503.3,502.68,502.91,19153.0,502.95,503.3,502.68,502.91,19153.0
2021-01-11 14:35:00,502.98,502.98,501.98,502.26,22814.0,502.98,502.98,501.98,502.26,22814.0
2021-01-11 14:40:00,502.26,502.61,501.9,502.0,14999.0,502.26,502.61,501.9,502.0,14999.0
2021-01-11 14:45:00,501.95,502.26,501.6,501.86,23040.0,501.95,502.26,501.6,501.86,23040.0
2021-01-11 14:50:00,501.78,502.14,501.33,502.11,20267.0,501.78,502.14,501.33,502.11,20267.0
2021-01-11 14:55:00,502.03,502.5,502.0,502.19,16560.0,502.03,502.5,502.0,502.19,16560.0
2021-01-11 15:00:00,502.12,502.19,501.25,501.57,17454.0,502.12,502.19,501.25,501.57,17454.0
2021-01-11 15:05:00,501.5,501.85,500.66,500.81,20471.0,501.5,501.85,500.66,500.81,20471.0
2021-01-11 15:10:00,500.62,501.03,500.28,500.37,22118.0,500.62,501.03,500.28,500.37,22118.0
2021-01-11 15:15:00,500.56,501.12,500.4,501.06,16725.0,500.56,501.12,500.4,501.06,16725.0
2021-01-11 15:20:00,501.04,501.04,499.54,499.7,86084.0,501.04,501.04,499.54,499.7,86084.0
2021-01-11 15:25:00,499.73,500.37,498.54,498.59,33971.0,499.73,500.37,498.54,498.59,33971.0
2021-01-11 15:30:00,498.59,499.21,498.1,498.79,29976.0,498.59,499.21,498.1,498.79,29976.0
2021-01-11 15:35:00,498.81,499.26,498.7,499.0,57192.0,498.81,499.26,498.7,499.0,57192.0
2021-01-11 15:40:00,498.92,499.6,498.48,498.71,77826.0,498.92,499.6,498.48,498.71,77826.0
2021-01-11 15:45:00,498.6,498.67,497.95,498.26,85412.0,498.6,498.67,497.95,498.26,85412.0
2021-01-11 15:50:00,498.45,499.2,498.23,498.85,61979.0,498.45,499.2,498.23,498.85,61979.0
2021-01-11 15:55:00,498.92,499.65,498.38,499.1,97079.0,498.92,499.65,498.38,499.1,97079.0
2021-01-12 09:30:00,499.63,500.44,497.62,499.08,133571.0,499.63,500.44,497.62,499.08,133571.0
2021-01-12 09:35:00,499.06,501.09,497.7,497.8,71529.0,499.06,501.09,497.7,497.8,71529.0
2021-01-12 09:40:00,497.92,500.37,497.6,499.22,45559.0,497.92,500.37,497.6,499.22,45559.0
2021-01-12 09:45:00,499.35,499.56,495.28,495.95,43409.0,499.35,499.56,495.28,495.95,43409.0
2021-01-12 09:50:00,495.77,496.0,493.45,494.5,62522.0,495.77,496.0,493.45,494.5,62522.0
2021-01-12 09:55:00,494.69,495.59,494.1,494.43,31813.0,494.69,495.59,494.1,494.43,31813.0
2021-01-12 10:00:00,494.48,494.48,492.53,493.62,44280.0,494.48,494.48,492.53,493.62,44280.0
2021-01-12 10:05:00,493.34,494.48,492.06,492.45,52881.0,493.34,494.48,492.06,492.45,52881.0
2021-01-12 10:10:00,492.61,493.53,491.5,492.22,39336.0,492.61,493.53,491.5,492.22,39336.0
2021-01-12 10:15:00,492.03,493.76,491.52,493.33,40614.0,492.03,493.76,491.52,493.33,40614.0
2021-01-12 10:20:00,493.2,493.28,490.11,490.4,55115.0,493.2,493.28,490.11,490.4,55115.0
2021-01-12 10:25:00,490.4,490.79,489.35,490.11,108317.0,490.4,490.79,489.35,490.11,108317.0
2021-01-12 10:30:00,490.19,490.39,489.86,490.06,91469.0,490.19,490.39,489.86,490.06,91469.0
2021-01-12 10:35:00,490.12,490.46,489.57,490.06,89373.0,490.12,490.46,489.57,490.06,89373.0
2021-01-12 10:40:00,490.08,490.13,488.23,488.46,63957.0,490.08,490.13,488.23,488.46,63957.0
2021-01-12 10:45:00,488.33,490.83,488.15,489.97,66710.0,488.33,490.83,488.15,489.97,66710.0
2021-01-12 10:50:00,489.9,490.42,489.78,490.18,88959.0,489.9,490.42,489.78,490.18,88959.0
2021-01-12 10:55:00,490.26,490.31,489.26,489.94,30764.0,490.26,490.31,489.26,489.94,30764.0
2021-01-12 11:00:00,489.9,490.86,489.51,490.22,96774.0,489.9,490.86,489.51,490.22,96774.0
2021-01-12 11:05:00,490.2,490.27,489.8,489.94,42671.0,490.2,490.27,489.8,489.94,42671.0
2021-01-12 11:10:00,489.95,490.4,489.91,490.17,44197.0,489.95,490.4,489.91,490.17,44197.0
2021-01-12 11:15:00,490.2,490.37,489.62,489.82,54346.0,490.2,490.37,489.62,489.82,54346.0
2021-01-12 11:20:00,489.76,490.27,489.4,489.93,31485.0,489.76,490.27,489.4,489.93,31485.0
2021-01-12 11:25:00,489.73,489.77,488.9,488.98,27412.0,489.73,489.77,488.9,488.98,27412.0
2021-01-12 11:30:00,489.0,490.14,488.51,490.02,41160.0,489.0,490.14,488.51,490.02,41160.0
2021-01-12 11:35:00,490.02,490.17,489.81,490.03,27405.0,490.02,490.17,489.81,490.03,27405.0
2021-01-12 11:40:00,489.95,490.1,489.0,489.15,28864.0,489.95,490.1,489.0,489.15,28864.0
2021-01-12 11:45:00,489.07,489.34,488.15,488.2,60088.0,489.07,489.34,488.15,488.2,60088.0
2021-01-12 11:50:00,488.2,488.34,487.15,488.0,39545.0,488.2,488.34,487.15,488.0,39545.0
2021-01-12 11:55:00,487.93,488.77,487.93,488.59,32831.0,487.93,488.77,487.93,488.59,32831.0
2021-01-12 12:00:00,488.6,488.86,488.16,488.16,19688.0,488.6,488.86,488.16,488.16,19688.0
2021-01-12 12:05:00,488.0,488.0,486.72,486.75,49668.0,488.0,488.0,486.72,486.75,49668.0
2021-01-12 12:10:00,486.77,487.14,486.42,486.8,43313.0,486.77,487.14,486.42,486.8,43313.0
2021-01-12 12:15:00,486.62,486.94,485.67,486.86,34013.0,486.62,486.94,485.67,486.86,34013.0
2021-01-12 12:20:00,486.91,487.45,486.13,487.04,25023.0,486.91,487.45,486.13,487.04,25023.0
2021-01-12 12:25:00,487.22,487.55,486.7,487.55,20089.0,487.22,487.55,486.7,487.55,20089.0
2021-01-12 12:30:00,487.43,488.09,486.78,487.85,16731.0,487.43,488.09,486.78,487.85,16731.0
2021-01-12 12:35:00,487.81,488.69,487.51,488.6,14492.0,487.81,488.69,487.51,488.6,14492.0
2021-01-12 12:40:00,488.6,489.25,488.05,488.98,16695.0,488.6,489.25,488.05,488.98,16695.0
2021-01-12 12:45:00,488.97,489.21,488.41,489.15,11152.0,488.97,489.21,488.41,489.15,11152.0
2021-01-12 12:50:00,489.06,490.19,488.95,489.74,24141.0,489.06,490.19,488.95,489.74,24141.0
2021-01-12 12:55:00,489.64,490.27,489.59,490.06,81545.0,489.64,490.27,489.59,490.06,81545.0
2021-01-12 13:00:00,490.04,490.27,489.77,490.11,66780.0,490.04,490.27,489.77,490.11,66780.0
2021-01-12 13:05:00,490.16,490.5,489.91,490.02,62068.0,490.16,490.5,489.91,490.02,62068.0
2021-01-12 13:10:00,490.14,490.17,489.62,489.94,53676.0,490.14,490.17,489.62,489.94,53676.0
2021-01-12 13:15:00,489.78,490.11,489.51,489.86,8970.0,489.78,490.11,489.51,489.86,8970.0
2021-01-12 13:20:00,489.81,490.09,488.84,488.97,15094.0,489.81,490.09,488.84,488.97,15094.0
2021-01-12 13:25:00,489.0,490.09,488.95,490.09,10218.0,489.0,490.09,488.95,490.09,10218.0
2021-01-12 13:30:00,489.93,490.39,489.89,490.04,54796.0,489.93,490.39,489.89,490.04,54796.0
2021-01-12 13:35:00,490.08,490.17,489.55,490.07,29176.0,490.08,490.17,489.55,490.07,29176.0
2021-01-12 13:40:00,490.01,490.1,489.65,490.07,19471.0,490.01,490.1,489.65,490.07,19471.0
2021-01-12 13:45:00,490.1,490.59,489.91,490.01,101406.0,490.1,490.59,489.91,490.01,101406.0
2021-01-12 13:50:00,489.97,490.25,489.58,489.88,37660.0,489.97,490.25,489.58,489.88,37660.0
2021-01-12 13:55:00,489.89,490.5,489.89,489.97,73408.0,489.89,490.5,489.89,489.97,73408.0
2021-01-12 14:00:00,490.0,490.3,489.9,490.01,34101.0,490.0,490.3,489.9,490.01,34101.0
2021-01-12 14:05:00,490.02,490.09,489.62,489.86,16050.0,490.02,490.09,489.62,489.86,16050.0
2021-01-12 14:10:00,489.83,490.0,489.23,489.79,24678.0,489.83,490.0,489.23,489.79,24678.0
2021-01-12 14:15:00,489.59,490.3,489.59,489.94,48892.0,489.59,490.3,489.59,489.94,48892.0
2021-01-12 14:20:00,489.94,489.95,489.3,489.54,27186.0,489.94,489.95,489.3,489.54,27186.0
2021-01-12 14:25:00,489.59,490.15,489.17,489.95,40634.0,489.59,490.15,489.17,489.95,40634.0
2021-01-12 14:30:00,489.92,490.25,489.79,489.79,77644.0,489.92,490.25,489.79,489.79,77644.0
2021-01-12 14:35:00,489.73,489.94,488.91,489.02,18569.0,489.73,489.94,488.91,489.02,18569.0
2021-01-12 14:40:00,488.91,489.41,488.73,489.0,24460.0,488.91,489.41,488.73,489.0,24460.0
2021-01-12 14:45:00,489.08,489.77,488.9,489.68,19111.0,489.08,489.77,488.9,489.68,19111.0
2021-01-12 14:50:00,489.65,489.97,488.96,489.19,15144.0,489.65,489.97,488.96,489.19,15144.0
2021-01-12 14:55:00,489.06,490.05,488.82,490.05,16215.0,489.06,490.05,488.82,490.05,16215.0
2021-01-12 15:00:00,489.97,490.45,489.87,490.16,65692.0,489.97,490.45,489.87,490.16,65692.0
2021-01-12 15:05:00,490.16,490.5,489.74,490.5,72834.0,490.16,490.5,489.74,490.5,72834.0
2021-01-12 15:10:00,490.41,490.5,489.74,489.78,70739.0,490.41,490.5,489.74,489.78,70739.0
2021-01-12 15:15:00,489.72,490.15,489.5,489.98,26229.0,489.72,490.15,489.5,489.98,26229.0
2021-01-12 15:20:00,490.0,490.33,489.86,490.05,77559.0,490.0,490.33,489.86,490.05,77559.0
2021-01-12 15:25:00,490.02,490.24,489.66,490.06,24545.0,490.02,490.24,489.66,490.06,24545.0
2021-01-12 15:30:00,490.08,491.64,489.97,491.64,84069.0,490.08,491.64,489.97,491.64,84069.0
2021-01-12 15:35:00,491.64,492.15,491.34,492.02,43460.0,491.64,492.15,491.34,492.02,43460.0
2021-01-12 15:40:00,491.98,493.75,491.98,493.45,43214.0,491.98,493.75,491.98,493.45,43214.0
2021-01-12 15:45:00,493.4,493.55,492.38,493.49,41352.0,493.4,493.55,492.38,493.49,41352.0
2021-01-12 15:50:00,493.5,494.15,493.22,493.88,53375.0,493.5,494.15,493.22,493.88,53375.0
2021-01-12 15:55:00,493.92,494.84,493.79,494.25,98338.0,493.92,494.84,493.79,494.25,98338.0
2021-01-13 09:30:00,494.71,497.44,493.66,496.09,184625.0,494.71,497.44,493.66,496.09,184625.0
2021-01-13 09:35:00,495.95,496.26,493.88,493.88,84740.0,495.95,496.26,493.88,493.88,84740.0
2021-01-13 09:40:00,493.74,494.32,493.01,494.1,33339.0,493.74,494.32,493.01,494.1,33339.0
2021-01-13 09:45:00,494.38,500.85,494.38,500.48,86604.0,494.38,500.85,494.38,500.48,86604.0
2021-01-13 09:50:00,500.24,503.6,499.37,503.11,142977.0,500.24,503.6,499.37,503.11,142977.0
2021-01-13 09:55:00,503.27,504.13,502.17,502.94,88646.0,503.27,504.13,502.17,502.94,88646.0
2021-01-13 10:00:00,503.11,504.52,501.81,502.53,67707.0,503.11,504.52,501.81,502.53,67707.0
2021-01-13 10:05:00,502.57,504.25,501.88,503.88,52058.0,502.57,504.25,501.88,503.88,52058.0
2021-01-13 10:10:00,504.05,505.87,504.05,504.73,103585.0,504.05,505.87,504.05,504.73,103585.0
2021-01-13 10:15:00,504.79,505.29,502.58,503.53,33019.0,504.79,505.29,502.58,503.53,33019.0
2021-01-13 10:20:00,503.89,503.93,502.46,502.84,17228.0,503.89,503.93,502.46,502.84,17228.0
2021-01-13 10:25:00,503.0,505.13,502.65,504.88,32135.0,503.0,505.13,502.65,504.88,32135.0
2021-01-13 10:30:00,505.13,505.99,503.73,504.98,54958.0,505.13,505.99,503.73,504.98,54958.0
2021-01-13 10:35:00,504.91,505.41,503.79,505.23,44412.0,504.91,505.41,503.79,505.23,44412.0
2021-01-13 10:40:00,505.39,505.8,504.2,505.21,26253.0,505.39,505.8,504.2,505.21,26253.0
2021-01-13 10:45:00,505.39,506.56,505.38,505.87,46026.0,505.39,506.56,505.38,505.87,46026.0
2021-01-13 10:50:00,505.94,506.61,504.82,506.57,33348.0,505.94,506.61,504.82,506.57,33348.0
2021-01-13 10:55:00,506.61,507.02,505.87,506.81,27610.0,506.61,507.02,505.87,506.81,27610.0
2021-01-13 11:00:00,506.7,507.43,505.86,505.9,23280.0,506.7,507.43,505.86,505.9,23280.0
2021-01-13 11:05:00,505.86,506.94,505.85,506.12,26455.0,505.86,506.94,505.85,506.12,26455.0
2021-01-13 11:10:00,506.09,506.13,504.34,504.64,37829.0,506.09,506.13,504.34,504.64,37829.0
2021-01-13 11:15:00,504.83,505.88,503.49,503.49,27655.0,504.83,505.88,503.49,503.49,27655.0
2021-01-13 11:20:00,503.69,505.68,503.57,505.58,16884.0,503.69,505.68,503.57,505.58,16884.0
2021-01-13 11:25:00,505.7,506.99,505.7,506.56,33299.0,505.7,506.99,505.7,506.56,33299.0
2021-01-13 11:30:00,506.81,506.87,505.67,506.1,28983.0,506.81,506.87,505.67,506.1,28983.0
2021-01-13 11:35:00,506.39,506.66,506.08,506.29,15025.0,506.39,506.66,506.08,506.29,15025.0
2021-01-13 11:40:00,506.36,507.43,505.84,507.43,26855.0,506.36,507.43,505.84,507.43,26855.0
2021-01-13 11:45:00,507.38,507.83,507.05,507.69,36493.0,507.38,507.83,507.05,507.69,36493.0
2021-01-13 11:50:00,507.52,507.63,506.62,507.36,34436.0,507.52,507.63,506.62,507.36,34436.0
2021-01-13 11:55:00,507.49,508.82,507.36,507.99,36373.0,507.49,508.82,507.36,507.99,36373.0
2021-01-13 12:00:00,508.04,509.18,507.97,508.64,41099.0,508.04,509.18,507.97,508.64,41099.0
2021-01-13 12:05:00,508.54,508.69,507.51,507.8,31649.0,508.54,508.69,507.51,507.8,31649.0
2021-01-13 12:10:00,507.78,510.07,507.74,509.55,60211.0,507.78,510.07,507.74,509.55,60211.0
2021-01-13 12:15:00,509.44,509.55,508.91,508.98,16718.0,509.44,509.55,508.91,508.98,16718.0
2021-01-13 12:20:00,509.0,511.0,509.0,510.97,34574.0,509.0,511.0,509.0,510.97,34574.0
2021-01-13 12:25:00,510.75,511.84,510.64,511.47,37859.0,510.75,511.84,510.64,511.47,37859.0
2021-01-13 12:30:00,511.38,511.38,509.34,509.58,35816.0,511.38,511.38,509.34,509.58,35816.0
2021-01-13 12:35:00,509.49,511.49,509.36,511.34,25609.0,509.49,511.49,509.36,511.34,25609.0
2021-01-13 12:40:00,511.29,512.0,511.16,511.8,35314.0,511.29,512.0,511.16,511.8,35314.0
2021-01-13 12:45:00,511.84,512.36,511.02,511.03,23210.0,511.84,512.36,511.02,511.03,23210.0
2021-01-13 12:50:00,511.15,511.47,510.19,511.47,21404.0,511.15,511.47,510.19,511.47,21404.0
2021-01-13 12:55:00,511.48,511.97,509.99,510.06,34354.0,511.48,511.97,509.99,510.06,34354.0
2021-01-13 13:00:00,510.1,511.12,510.07,511.12,40671.0,510.1,511.12,510.07,511.12,40671.0
2021-01-13 13:05:00,511.11,511.52,509.66,509.83,23539.0,511.11,511.52,509.66,509.83,23539.0
2021-01-13 13:10:00,509.83,510.61,509.52,509.94,16823.0,509.83,510.61,509.52,509.94,16823.0
2021-01-13 13:15:00,509.99,510.84,509.88,510.34,9553.0,509.99,510.84,509.88,510.34,9553.0
2021-01-13 13:20:00,510.34,511.15,510.03,510.36,14505.0,510.34,511.15,510.03,510.36,14505.0
2021-01-13 13:25:00,510.45,510.62,509.14,509.33,17708.0,510.45,510.62,509.14,509.33,17708.0
2021-01-13 13:30:00,509.4,509.43,508.16,508.75,35001.0,509.4,509.43,508.16,508.75,35001.0
2021-01-13 13:35:00,508.79,509.76,507.71,509.76,32764.0,508.79,509.76,507.71,509.76,32764.0
2021-01-13 13:40:00,509.68,509.69,508.98,509.11,11251.0,509.68,509.69,508.98,509.11,11251.0
2021-01-13 13:45:00,509.2,509.63,508.5,508.59,23656.0,509.2,509.63,508.5,508.59,23656.0
2021-01-13 13:50:00,508.66,508.66,507.18,507.19,41717.0,508.66,508.66,507.18,507.19,41717.0
2021-01-13 13:55:00,507.23,508.24,507.13,507.91,23221.0,507.23,508.24,507.13,507.91,23221.0
2021-01-13 14:00:00,507.69,509.32,507.68,509.23,17378.0,507.69,509.32,507.68,509.23,17378.0
2021-01-13 14:05:00,509.26,509.26,508.38,508.83,13358.0,509.26,509.26,508.38,508.83,13358.0
2021-01-13 14:10:00,508.9,509.25,508.5,509.12,6278.0,508.9,509.25,508.5,509.12,6278.0
2021-01-13 14:15:00,509.04,509.52,508.15,508.23,15765.0,509.04,509.52,508.15,508.23,15765.0
2021-01-13 14:20:00,508.22,508.23,506.74,506.86,19760.0,508.22,508.23,506.74,506.86,19760.0
2021-01-13 14:25:00,506.81,508.49,506.71,508.05,27219.0,506.81,508.49,506.71,508.05,27219.0
2021-01-13 14:30:00,507.97,508.23,506.65,506.71,14372.0,507.97,508.23,506.65,506.71,14372.0
2021-01-13 14:35:00,506.84,507.27,506.6,507.12,15566.0,506.84,507.27,506.6,507.12,15566.0
2021-01-13 14:40:00,507.15,507.9,506.4,506.68,17443.0,507.15,507.9,506.4,506.68,17443.0
2021-01-13 14:45:00,506.74,507.49,506.3,507.04,18069.0,506.74,507.49,506.3,507.04,18069.0
2021-01-13 14:50:00,507.2,508.13,507.04,507.95,19800.0,507.2,508.13,507.04,507.95,19800.0
2021-01-13 14:55:00,508.0,509.75,507.81,509.75,27358.0,508.0,509.75,507.81,509.75,27358.0
2021-01-13 15:00:00,509.61,510.04,509.48,510.02,23239.0,509.61,510.04,509.48,510.02,23239.0
2021-01-13 15:05:00,510.08,510.48,509.76,510.26,22350.0,510.08,510.48,509.76,510.26,22350.0
2021-01-13 15:10:00,510.26,510.82,510.23,510.57,26034.0,510.26,510.82,510.23,510.57,26034.0
2021-01-13 15:15:00,510.58,510.62,509.39,509.72,36033.0,510.58,510.62,509.39,509.72,36033.0
2021-01-13 15:20:00,509.67,509.67,507.95,508.44,30265.0,509.67,509.67,507.95,508.44,30265.0
2021-01-13 15:25:00,508.55,509.44,508.0,509.35,17695.0,508.55,509.44,508.0,509.35,17695.0
2021-01-13 15:30:00,509.33,509.89,508.63,509.35,23438.0,509.33,509.89,508.63,509.35,23438.0
2021-01-13 15:35:00,509.46,510.48,508.99,510.29,31810.0,509.46,510.48,508.99,510.29,31810.0
2021-01-13 15:40:00,510.33,511.06,510.29,510.9,39683.0,510.33,511.06,510.29,510.9,39683.0
2021-01-13 15:45:00,510.98,510.98,509.32,509.32,31096.0,510.98,510.98,509.32,509.32,31096.0
2021-01-13 15:50:00,509.38,509.6,508.16,508.19,59649.0,509.38,509.6,508.16,508.19,59649.0
2021-01-13 15:55:00,508.36,508.65,507.33,507.79,153381.0,508.36,508.65,507.33,507.79,153381.0
2021-01-14 09:30:00,507.62,514.44,507.29,511.65,190208.0,507.62,514.44,507.29,511.65,190208.0
2021-01-14 09:35:00,511.66,514.5,509.64,509.64,92941.0,511.66,514.5,509.64,509.64,92941.0
2021-01-14 09:40:00,509.56,509.64,505.8,506.19,76894.0,509.56,509.64,505.8,506.19,76894.0
2021-01-14 09:45:00,506.36,507.06,505.19,505.91,45436.0,506.36,507.06,505.19,505.91,45436.0
2021-01-14 09:50:00,505.86,506.3,504.3,505.39,35405.0,505.86,506.3,504.3,505.39,35405.0
2021-01-14 09:55:00,505.29,506.6,505.25,505.53,30856.0,505.29,506.6,505.25,505.53,30856.0
2021-01-14 10:00:00,505.57,505.81,504.22,504.37,20388.0,505.57,505.81,504.22,504.37,20388.0
2021-01-14 10:05:00,504.28,504.49,502.35,502.9,43133.0,504.28,504.49,502.35,502.9,43133.0
2021-01-14 10:10:00,503.0,503.4,502.69,503.02,21229.0,503.0,503.4,502.69,503.02,21229.0
2021-01-14 10:15:00,503.03,505.28,503.0,504.6,43940.0,503.03,505.28,503.0,504.6,43940.0
2021-01-14 10:20:00,504.61,505.11,504.0,504.42,20671.0,504.61,505.11,504.0,504.42,20671.0
2021-01-14 10:25:00,504.28,504.68,503.29,504.44,13385.0,504.28,504.68,503.29,504.44,13385.0
2021-01-14 10:30:00,504.47,505.38,504.28,505.04,21307.0,504.47,505.38,504.28,505.04,21307.0
2021-01-14 10:35:00,505.0,505.12,503.14,503.5,21098.0,505.0,505.12,503.14,503.5,21098.0
2021-01-14 10:40:00,503.52,504.41,503.25,504.04,21614.0,503.52,504.41,503.25,504.04,21614.0
2021-01-14 10:45:00,504.18,506.69,504.18,506.5,45474.0,504.18,506.69,504.18,506.5,45474.0
2021-01-14 10:50:00,506.5,507.11,506.23,506.32,25974.0,506.5,507.11,506.23,506.32,25974.0
2021-01-14 10:55:00,506.4,506.6,505.62,505.83,23763.0,506.4,506.6,505.62,505.83,23763.0
2021-01-14 11:00:00,505.77,506.85,505.6,506.25,20537.0,505.77,506.85,505.6,506.25,20537.0
2021-01-14 11:05:00,506.36,508.05,506.21,507.93,48787.0,506.36,508.05,506.21,507.93,48787.0
2021-01-14 11:10:00,507.86,508.24,506.7,507.15,32342.0,507.86,508.24,506.7,507.15,32342.0
2021-01-14 11:15:00,506.93,506.93,505.4,505.41,17115.0,506.93,506.93,505.4,505.41,17115.0
2021-01-14 11:20:00,505.44,505.81,504.8,505.34,18320.0,505.44,505.81,504.8,505.34,18320.0
2021-01-14 11:25:00,505.16,505.66,504.86,505.56,9585.0,505.16,505.66,504.86,505.56,9585.0
2021-01-14 11:30:00,505.59,505.99,504.45,504.67,17180.0,505.59,505.99,504.45,504.67,17180.0
2021-01-14 11:35:00,504.56,505.16,504.0,505.04,15563.0,504.56,505.16,504.0,505.04,15563.0
2021-01-14 11:40:00,504.98,504.98,504.02,504.48,20988.0,504.98,504.98,504.02,504.48,20988.0
2021-01-14 11:45:00,504.44,504.76,503.5,503.5,16323.0,504.44,504.76,503.5,503.5,16323.0
2021-01-14 11:50:00,503.56,503.87,502.99,503.52,17383.0,503.56,503.87,502.99,503.52,17383.0
2021-01-14 11:55:00,503.56,504.31,503.4,503.63,18833.0,503.56,504.31,503.4,503.63,18833.0
2021-01-14 12:00:00,503.6,503.61,501.39,501.68,34562.0,503.6,503.61,501.39,501.68,34562.0
2021-01-14 12:05:00,501.67,502.76,501.07,502.02,24416.0,501.67,502.76,501.07,502.02,24416.0
2021-01-14 12:10:00,501.87,503.12,501.87,503.07,35012.0,501.87,503.12,501.87,503.07,35012.0
2021-01-14 12:15:00,503.1,503.92,502.14,503.8,34074.0,503.1,503.92,502.14,503.8,34074.0
2021-01-14 12:20:00,503.83,504.7,503.72,503.98,32675.0,503.83,504.7,503.72,503.98,32675.0
2021-01-14 12:25:00,503.98,503.98,501.79,501.89,26780.0,503.98,503.98,501.79,501.89,26780.0
2021-01-14 12:30:00,501.7,502.82,501.54,502.41,20831.0,501.7,502.82,501.54,502.41,20831.0
2021-01-14 12:35:00,502.25,503.06,501.85,502.85,12330.0,502.25,503.06,501.85,502.85,12330.0
2021-01-14 12:40:00,502.76,503.48,502.22,503.29,9736.0,502.76,503.48,502.22,503.29,9736.0
2021-01-14 12:45:00,503.48,503.5,502.59,503.48,12335.0,503.48,503.5,502.59,503.48,12335.0
2021-01-14 12:50:00,503.53,504.86,503.53,504.78,10857.0,503.53,504.86,503.53,504.78,10857.0
2021-01-14 12:55:00,504.81,505.17,504.61,504.82,13065.0,504.81,505.17,504.61,504.82,13065.0
2021-01-14 13:00:00,504.81,505.03,504.36,504.95,11685.0,504.81,505.03,504.36,504.95,11685.0
2021-01-14 13:05:00,504.95,505.46,504.8,505.01,12834.0,504.95,505.46,504.8,505.01,12834.0
2021-01-14 13:10:00,504.74,504.93,504.48,504.55,12927.0,504.74,504.93,504.48,504.55,12927.0
2021-01-14 13:15:00,504.41,504.42,503.65,503.8,10005.0,504.41,504.42,503.65,503.8,10005.0
2021-01-14 13:20:00,503.71,504.07,503.4,503.67,10328.0,503.71,504.07,503.4,503.67,10328.0
2021-01-14 13:25:00,503.73,503.81,503.1,503.56,9127.0,503.73,503.81,503.1,503.56,9127.0
2021-01-14 13:30:00,503.47,503.72,503.2,503.2,4812.0,503.47,503.72,503.2,503.2,4812.0
2021-01-14 13:35:00,503.25,503.84,502.9,503.19,10910.0,503.25,503.84,502.9,503.19,10910.0
2021-01-14 13:40:00,503.13,503.17,502.36,502.45,9680.0,503.13,503.17,502.36,502.45,9680.0
2021-01-14 13:45:00,502.44,502.98,502.2,502.85,12103.0,502.44,502.98,502.2,502.85,12103.0
2021-01-14 13:50:00,502.99,503.06,502.18,502.76,12773.0,502.99,503.06,502.18,502.76,12773.0
2021-01-14 13:55:00,502.73,503.11,502.29,502.35,10650.0,502.73,503.11,502.29,502.35,10650.0
2021-01-14 14:00:00,502.38,503.17,502.08,502.76,11327.0,502.38,503.17,502.08,502.76,11327.0
2021-01-14 14:05:00,502.85,503.15,502.71,503.04,5747.0,502.85,503.15,502.71,503.04,5747.0
2021-01-14 14:10:00,503.15,503.2,502.41,503.08,8509.0,503.15,503.2,502.41,503.08,8509.0
2021-01-14 14:15:00,502.75,503.22,502.75,503.05,5683.0,502.75,503.22,502.75,503.05,5683.0
2021-01-14 14:20:00,503.05,503.13,502.24,502.4,9282.0,503.05,503.13,502.24,502.4,9282.0
2021-01-14 14:25:00,502.39,503.1,501.92,503.1,26354.0,502.39,503.1,501.92,503.1,26354.0
2021-01-14 14:30:00,502.91,503.02,502.22,502.42,17272.0,502.91,503.02,502.22,502.42,17272.0
2021-01-14 14:35:00,502.34,502.55,501.82,501.99,13184.0,502.34,502.55,501.82,501.99,13184.0
2021-01-14 14:40:00,502.08,503.25,501.98,503.03,23009.0,502.08,503.25,501.98,503.03,23009.0
2021-01-14 14:45:00,503.03,503.36,502.59,502.65,11601.0,503.03,503.36,502.59,502.65,11601.0
2021-01-14 14:50:00,502.81,503.16,502.69,502.87,12802.0,502.81,503.16,502.69,502.87,12802.0
2021-01-14 14:55:00,502.83,503.01,502.25,502.96,14153.0,502.83,503.01,502.25,502.96,14153.0
2021-01-14 15:00:00,502.86,503.3,502.77,503.07,11821.0,502.86,503.3,502.77,503.07,11821.0
2021-01-14 15:05:00,503.09,503.18,502.42,502.42,12616.0,503.09,503.18,502.42,502.42,12616.0
2021-01-14 15:10:00,502.49,502.58,501.7,501.81,19710.0,502.49,502.58,501.7,501.81,19710.0
2021-01-14 15:15:00,501.77,501.84,500.11,500.23,30816.0,501.77,501.84,500.11,500.23,30816.0
2021-01-14 15:20:00,500.11,501.03,499.58,500.75,48432.0,500.11,501.03,499.58,500.75,48432.0
2021-01-14 15:25:00,500.75,501.36,500.33,501.31,22889.0,500.75,501.36,500.33,501.31,22889.0
2021-01-14 15:30:00,501.31,501.66,500.78,501.54,35641.0,501.31,501.66,500.78,501.54,35641.0
2021-01-14 15:35:00,501.59,501.94,501.38,501.4,23316.0,501.59,501.94,501.38,501.4,23316.0
2021-01-14 15:40:00,501.47,502.0,501.27,501.88,31977.0,501.47,502.0,501.27,501.88,31977.0
2021-01-14 15:45:00,501.88,501.92,500.5,500.8,52024.0,501.88,501.92,500.5,500.8,52024.0
2021-01-14 15:50:00,500.5,501.58,499.64,500.19,100590.0,500.5,501.58,499.64,500.19,100590.0
2021-01-14 15:55:00,500.15,501.3,500.0,500.28,148066.0,500.15,501.3,500.0,500.28,148066.0
2021-01-15 09:30:00,500.0,503.1,500.0,501.99,228442.0,500.0,503.1,500.0,501.99,228442.0
2021-01-15 09:35:00,501.76,506.32,501.76,502.8,82623.0,501.76,506.32,501.76,502.8,82623.0
2021-01-15 09:40:00,502.69,504.84,502.36,502.93,52418.0,502.69,504.84,502.36,502.93,52418.0
2021-01-15 09:45:00,502.73,503.63,501.06,501.18,48003.0,502.73,503.63,501.06,501.18,48003.0
2021-01-15 09:50:00,501.18,501.41,499.34,500.64,84934.0,501.18,501.41,499.34,500.64,84934.0
2021-01-15 09:55:00,500.64,500.94,499.71,499.91,33275.0,500.64,500.94,499.71,499.91,33275.0
2021-01-15 10:00:00,500.0,500.3,497.56,498.2,62328.0,500.0,500.3,497.56,498.2,62328.0
2021-01-15 10:05:00,498.14,499.76,497.21,498.66,57343.0,498.14,499.76,497.21,498.66,57343.0
2021-01-15 10:10:00,498.67,500.67,498.67,500.64,38470.0,498.67,500.67,498.67,500.64,38470.0
2021-01-15 10:15:00,500.4,501.55,498.0,498.21,56930.0,500.4,501.55,498.0,498.21,56930.0
2021-01-15 10:20:00,498.06,499.4,497.65,498.35,30984.0,498.06,499.4,497.65,498.35,30984.0
2021-01-15 10:25:00,498.33,499.99,498.18,499.18,34972.0,498.33,499.99,498.18,499.18,34972.0
2021-01-15 10:30:00,499.15,500.46,498.63,500.34,31759.0,499.15,500.46,498.63,500.34,31759.0
2021-01-15 10:35:00,500.23,500.6,499.57,500.51,88816.0,500.23,500.6,499.57,500.51,88816.0
2021-01-15 10:40:00,500.47,500.76,498.91,498.95,40989.0,500.47,500.76,498.91,498.95,40989.0
2021-01-15 10:45:00,498.75,498.88,497.0,497.25,32756.0,498.75,498.88,497.0,497.25,32756.0
2021-01-15 10:50:00,497.19,498.42,496.93,497.8,27708.0,497.19,498.42,496.93,497.8,27708.0
2021-01-15 10:55:00,497.68,498.12,497.31,497.38,14502.0,497.68,498.12,497.31,497.38,14502.0
2021-01-15 11:00:00,497.47,497.72,496.56,496.79,30530.0,497.47,497.72,496.56,496.79,30530.0
2021-01-15 11:05:00,496.6,496.83,495.23,495.67,51453.0,496.6,496.83,495.23,495.67,51453.0
2021-01-15 11:10:00,495.56,496.37,495.1,495.87,54218.0,495.56,496.37,495.1,495.87,54218.0
2021-01-15 11:15:00,496.01,497.63,495.14,497.42,28262.0,496.01,497.63,495.14,497.42,28262.0
2021-01-15 11:20:00,497.36,497.8,496.41,497.03,27123.0,497.36,497.8,496.41,497.03,27123.0
2021-01-15 11:25:00,497.34,498.34,497.18,497.98,17845.0,497.34,498.34,497.18,497.98,17845.0
2021-01-15 11:30:00,497.83,498.29,497.63,498.03,19933.0,497.83,498.29,497.63,498.03,19933.0
2021-01-15 11:35:00,497.96,498.01,496.94,497.12,17326.0,497.96,498.01,496.94,497.12,17326.0
2021-01-15 11:40:00,497.08,497.76,496.16,496.65,18210.0,497.08,497.76,496.16,496.65,18210.0
2021-01-15 11:45:00,496.65,498.38,496.65,498.13,19412.0,496.65,498.38,496.65,498.13,19412.0
2021-01-15 11:50:00,498.07,499.22,498.02,499.02,23437.0,498.07,499.22,498.02,499.02,23437.0
2021-01-15 11:55:00,498.97,500.0,498.62,499.4,26964.0,498.97,500.0,498.62,499.4,26964.0
2021-01-15 12:00:00,499.47,501.07,499.33,500.72,28126.0,499.47,501.07,499.33,500.72,28126.0
2021-01-15 12:05:00,500.87,501.17,500.16,500.4,23979.0,500.87,501.17,500.16,500.4,23979.0
2021-01-15 12:10:00,500.37,501.15,500.08,500.97,23476.0,500.37,501.15,500.08,500.97,23476.0
2021-01-15 12:15:00,501.09,502.85,501.06,502.52,56174.0,501.09,502.85,501.06,502.52,56174.0
2021-01-15 12:20:00,502.63,503.01,501.75,502.09,41247.0,502.63,503.01,501.75,502.09,41247.0
2021-01-15 12:25:00,502.06,502.27,501.39,501.71,24522.0,502.06,502.27,501.39,501.71,24522.0
2021-01-15 12:30:00,501.76,502.99,501.39,502.82,30678.0,501.76,502.99,501.39,502.82,30678.0
2021-01-15 12:35:00,502.83,503.5,502.39,502.39,32711.0,502.83,503.5,502.39,502.39,32711.0
2021-01-15 12:40:00,502.4,502.96,502.17,502.57,18510.0,502.4,502.96,502.17,502.57,18510.0
2021-01-15 12:45:00,502.66,502.96,502.05,502.08,21625.0,502.66,502.96,502.05,502.08,21625.0
2021-01-15 12:50:00,502.0,504.51,500.0,504.31,111840.0,502.0,504.51,500.0,504.31,111840.0
2021-01-15 12:55:00,504.15,504.72,501.92,503.42,43942.0,504.15,504.72,501.92,503.42,43942.0
2021-01-15 13:00:00,503.4,503.7,502.37,502.37,9425.0,503.4,503.7,502.37,502.37,9425.0
2021-01-15 13:05:00,502.5,502.89,501.71,501.74,29504.0,502.5,502.89,501.71,501.74,29504.0
2021-01-15 13:10:00,501.74,502.21,500.57,501.0,41562.0,501.74,502.21,500.57,501.0,41562.0
2021-01-15 13:15:00,500.98,502.69,500.98,501.78,24307.0,500.98,502.69,500.98,501.78,24307.0
2021-01-15 13:20:00,501.9,502.38,500.82,500.97,35041.0,501.9,502.38,500.82,500.97,35041.0
2021-01-15 13:25:00,501.01,501.5,500.3,500.44,22708.0,501.01,501.5,500.3,500.44,22708.0
2021-01-15 13:30:00,500.41,500.54,499.4,499.95,17783.0,500.41,500.54,499.4,499.95,17783.0
2021-01-15 13:35:00,499.87,500.82,499.78,500.71,15034.0,499.87,500.82,499.78,500.71,15034.0
2021-01-15 13:40:00,500.65,500.65,499.96,500.05,26286.0,500.65,500.65,499.96,500.05,26286.0
2021-01-15 13:45:00,499.91,500.69,499.9,500.29,15167.0,499.91,500.69,499.9,500.29,15167.0
2021-01-15 13:50:00,500.21,501.64,500.13,501.64,18858.0,500.21,501.64,500.13,501.64,18858.0
2021-01-15 13:55:00,501.6,501.78,501.17,501.5,26558.0,501.6,501.78,501.17,501.5,26558.0
2021-01-15 14:00:00,501.5,501.99,501.3,501.88,13265.0,501.5,501.99,501.3,501.88,13265.0
2021-01-15 14:05:00,501.93,502.25,500.86,500.95,18394.0,501.93,502.25,500.86,500.95,18394.0
2021-01-15 14:10:00,500.96,501.12,500.27,500.44,14570.0,500.96,501.12,500.27,500.44,14570.0
2021-01-15 14:15:00,500.45,500.66,500.15,500.49,10369.0,500.45,500.66,500.15,500.49,10369.0
2021-01-15 14:20:00,500.48,500.48,499.79,500.09,15460.0,500.48,500.48,499.79,500.09,15460.0
2021-01-15 14:25:00,500.04,500.19,499.66,500.09,14655.0,500.04,500.19,499.66,500.09,14655.0
2021-01-15 14:30:00,500.09,500.67,499.68,500.06,18274.0,500.09,500.67,499.68,500.06,18274.0
2021-01-15 14:35:00,500.15,500.76,499.88,500.26,17393.0,500.15,500.76,499.88,500.26,17393.0
2021-01-15 14:40:00,500.27,500.72,500.14,500.72,7645.0,500.27,500.72,500.14,500.72,7645.0
2021-01-15 14:45:00,500.71,501.32,500.52,500.95,27226.0,500.71,501.32,500.52,500.95,27226.0
2021-01-15 14:50:00,501.04,501.14,500.18,500.36,28307.0,501.04,501.14,500.18,500.36,28307.0
2021-01-15 14:55:00,500.17,500.4,497.74,498.18,71241.0,500.17,500.4,497.74,498.18,71241.0
2021-01-15 15:00:00,498.34,499.02,498.23,498.65,20877.0,498.34,499.02,498.23,498.65,20877.0
2021-01-15 15:05:00,498.76,498.81,498.3,498.52,17941.0,498.76,498.81,498.3,498.52,17941.0
2021-01-15 15:10:00,498.59,500.0,498.59,499.83,63889.0,498.59,500.0,498.59,499.83,63889.0
2021-01-15 15:15:00,499.97,500.11,499.0,499.0,27543.0,499.97,500.11,499.0,499.0,27543.0
2021-01-15 15:20:00,499.01,499.22,498.6,498.8,34612.0,499.01,499.22,498.6,498.8,34612.0
2021-01-15 15:25:00,498.88,499.02,498.3,498.84,42112.0,498.88,499.02,498.3,498.84,42112.0
2021-01-15 15:30:00,498.79,499.01,496.56,496.87,89362.0,498.79,499.01,496.56,496.87,89362.0
2021-01-15 15:35:00,496.97,498.44,496.75,498.33,27468.0,496.97,498.44,496.75,498.33,27468.0
2021-01-15 15:40:00,498.31,499.09,498.0,498.2,42227.0,498.31,499.09,498.0,498.2,42227.0
2021-01-15 15:45:00,498.24,498.41,497.2,497.32,39251.0,498.24,498.41,497.2,497.32,39251.0
2021-01-15 15:50:00,497.52,498.95,497.51,498.72,72005.0,497.52,498.95,497.51,498.72,72005.0
2021-01-15 15:55:00,498.52,499.15,497.52,498.0,123476.0,498.52,499.15,497.52,498.0,123476.0
2021-01-19 09:30:00,501.06,505.58,501.0,504.01,270354.0,501.06,505.58,501.0,504.01,270354.0
2021-01-19 09:35:00,503.79,507.66,503.51,506.93,124036.0,503.79,507.66,503.51,506.93,124036.0
2021-01-19 09:40:00,507.3,509.25,505.16,505.48,113971.0,507.3,509.25,505.16,505.48,113971.0
2021-01-19 09:45:00,505.54,505.74,501.65,501.66,80874.0,505.54,505.74,501.65,501.66,80874.0
2021-01-19 09:50:00,501.78,501.96,496.15,496.19,170725.0,501.78,501.96,496.15,496.19,170725.0
2021-01-19 09:55:00,496.5,497.44,493.54,496.92,136792.0,496.5,497.44,493.54,496.92,136792.0
2021-01-19 10:00:00,496.85,500.74,496.74,500.52,72329.0,496.85,500.74,496.74,500.52,72329.0
2021-01-19 10:05:00,500.74,504.0,499.44,503.68,107525.0,500.74,504.0,499.44,503.68,107525.0
2021-01-19 10:10:00,503.81,504.08,501.78,502.66,49689.0,503.81,504.08,501.78,502.66,49689.0
2021-01-19 10:15:00,502.81,502.82,499.18,500.22,50090.0,502.81,502.82,499.18,500.22,50090.0
2021-01-19 10:20:00,500.08,500.65,497.8,499.45,34657.0,500.08,500.65,497.8,499.45,34657.0
2021-01-19 10:25:00,499.41,500.72,499.15,500.33,27259.0,499.41,500.72,499.15,500.33,27259.0
2021-01-19 10:30:00,500.32,500.62,499.7,500.35,31401.0,500.32,500.62,499.7,500.35,31401.0
2021-01-19 10:35:00,500.35,502.67,500.1,502.21,38984.0,500.35,502.67,500.1,502.21,38984.0
2021-01-19 10:40:00,502.18,502.96,501.25,502.96,38721.0,502.18,502.96,501.25,502.96,38721.0
2021-01-19 10:45:00,503.0,503.68,502.57,502.85,41074.0,503.0,503.68,502.57,502.85,41074.0
2021-01-19 10:50:00,502.75,502.79,501.48,502.4,33054.0,502.75,502.79,501.48,502.4,33054.0
2021-01-19 10:55:00,502.47,503.08,501.56,502.09,24901.0,502.47,503.08,501.56,502.09,24901.0
2021-01-19 11:00:00,501.89,502.92,501.82,502.54,21216.0,501.89,502.92,501.82,502.54,21216.0
2021-01-19 11:05:00,502.58,504.75,502.0,503.93,45430.0,502.58,504.75,502.0,503.93,45430.0
2021-01-19 11:10:00,504.0,504.18,502.89,502.9,25128.0,504.0,504.18,502.89,502.9,25128.0
2021-01-19 11:15:00,502.9,503.71,502.45,503.2,33794.0,502.9,503.71,502.45,503.2,33794.0
2021-01-19 11:20:00,503.42,503.59,501.18,501.32,32567.0,503.42,503.59,501.18,501.32,32567.0
2021-01-19 11:25:00,501.53,502.99,501.53,502.52,27590.0,501.53,502.99,501.53,502.52,27590.0
2021-01-19 11:30:00,502.77,504.08,502.36,503.8,24032.0,502.77,504.08,502.36,503.8,24032.0
2021-01-19 11:35:00,503.8,504.2,503.11,504.2,26980.0,503.8,504.2,503.11,504.2,26980.0
2021-01-19 11:40:00,504.24,504.69,503.29,503.46,23687.0,504.24,504.69,503.29,503.46,23687.0
2021-01-19 11:45:00,503.44,505.06,503.1,504.77,27365.0,503.44,505.06,503.1,504.77,27365.0
2021-01-19 11:50:00,504.88,506.6,504.84,506.23,58245.0,504.88,506.6,504.84,506.23,58245.0
2021-01-19 11:55:00,506.3,506.62,505.77,506.26,30909.0,506.3,506.62,505.77,506.26,30909.0
2021-01-19 12:00:00,506.55,507.82,505.54,507.57,50620.0,506.55,507.82,505.54,507.57,50620.0
2021-01-19 12:05:00,507.49,508.1,506.66,507.15,37092.0,507.49,508.1,506.66,507.15,37092.0
2021-01-19 12:10:00,507.07,507.13,505.9,506.61,28417.0,507.07,507.13,505.9,506.61,28417.0
2021-01-19 12:15:00,506.69,507.49,506.53,506.55,35335.0,506.69,507.49,506.53,506.55,35335.0
2021-01-19 12:20:00,506.47,507.05,506.33,506.69,38017.0,506.47,507.05,506.33,506.69,38017.0
2021-01-19 12:25:00,506.68,506.82,505.15,505.21,38180.0,506.68,506.82,505.15,505.21,38180.0
2021-01-19 12:30:00,505.35,505.45,504.6,504.71,30173.0,505.35,505.45,504.6,504.71,30173.0
2021-01-19 12:35:00,504.72,505.03,504.1,504.24,32941.0,504.72,505.03,504.1,504.24,32941.0
2021-01-19 12:40:00,504.2,504.99,503.6,504.99,28387.0,504.2,504.99,503.6,504.99,28387.0
2021-01-19 12:45:00,504.88,506.13,504.69,505.53,29643.0,504.88,506.13,504.69,505.53,29643.0
2021-01-19 12:50:00,505.69,506.22,505.08,505.43,32979.0,505.69,506.22,505.08,505.43,32979.0
2021-01-19 12:55:00,505.35,505.92,504.57,505.78,28165.0,505.35,505.92,504.57,505.78,28165.0
2021-01-19 13:00:00,505.79,506.63,505.6,506.43,41477.0,505.79,506.63,505.6,506.43,41477.0
2021-01-19 13:05:00,506.46,507.0,506.13,506.78,31299.0,506.46,507.0,506.13,506.78,31299.0
2021-01-19 13:10:00,506.94,507.74,506.32,507.11,44654.0,506.94,507.74,506.32,507.11,44654.0
2021-01-19 13:15:00,507.01,507.22,506.31,506.79,33789.0,507.01,507.22,506.31,506.79,33789.0
2021-01-19 13:20:00,506.77,506.77,505.77,505.98,14739.0,506.77,506.77,505.77,505.98,14739.0
2021-01-19 13:25:00,505.84,506.4,505.57,506.3,21381.0,505.84,506.4,505.57,506.3,21381.0
2021-01-19 13:30:00,506.3,506.4,504.42,504.92,22759.0,506.3,506.4,504.42,504.92,22759.0
2021-01-19 13:35:00,504.89,508.06,504.48,507.93,56044.0,504.89,508.06,504.48,507.93,56044.0
2021-01-19 13:40:00,508.08,508.3,507.01,507.48,53864.0,508.08,508.3,507.01,507.48,53864.0
2021-01-19 13:45:00,507.61,508.1,506.8,507.23,36436.0,507.61,508.1,506.8,507.23,36436.0
2021-01-19 13:50:00,507.23,507.48,506.17,506.7,38539.0,507.23,507.48,506.17,506.7,38539.0
2021-01-19 13:55:00,506.73,506.73,506.0,506.34,23271.0,506.73,506.73,506.0,506.34,23271.0
2021-01-19 14:00:00,506.27,506.55,505.75,506.12,37060.0,506.27,506.55,505.75,506.12,37060.0
2021-01-19 14:05:00,506.19,506.32,504.32,504.42,53543.0,506.19,506.32,504.32,504.42,53543.0
2021-01-19 14:10:00,504.58,504.69,503.3,503.49,47164.0,504.58,504.69,503.3,503.49,47164.0
2021-01-19 14:15:00,503.54,503.91,503.25,503.66,33166.0,503.54,503.91,503.25,503.66,33166.0
2021-01-19 14:20:00,503.63,504.54,503.56,504.4,38156.0,503.63,504.54,503.56,504.4,38156.0
2021-01-19 14:25:00,504.44,504.99,503.69,504.24,68961.0,504.44,504.99,503.69,504.24,68961.0
2021-01-19 14:30:00,504.17,504.9,503.0,504.77,48698.0,504.17,504.9,503.0,504.77,48698.0
2021-01-19 14:35:00,504.85,504.86,503.58,503.59,35686.0,504.85,504.86,503.58,503.59,35686.0
2021-01-19 14:40:00,503.59,503.67,503.11,503.43,29104.0,503.59,503.67,503.11,503.43,29104.0
2021-01-19 14:45:00,503.44,504.12,502.3,504.11,52393.0,503.44,504.12,502.3,504.11,52393.0
2021-01-19 14:50:00,504.23,504.68,503.82,504.37,44817.0,504.23,504.68,503.82,504.37,44817.0
2021-01-19 14:55:00,504.29,504.5,502.69,502.69,35827.0,504.29,504.5,502.69,502.69,35827.0
2021-01-19 15:00:00,502.63,503.69,502.5,503.54,54510.0,502.63,503.69,502.5,503.54,54510.0
2021-01-19 15:05:00,503.65,504.0,503.42,503.63,32728.0,503.65,504.0,503.42,503.63,32728.0
2021-01-19 15:10:00,503.61,504.34,503.54,503.74,32197.0,503.61,504.34,503.54,503.74,32197.0
2021-01-19 15:15:00,503.62,504.06,502.9,503.07,70749.0,503.62,504.06,502.9,503.07,70749.0
2021-01-19 15:20:00,503.0,503.27,502.2,502.56,135050.0,503.0,503.27,502.2,502.56,135050.0
2021-01-19 15:25:00,502.54,502.85,502.16,502.24,56852.0,502.54,502.85,502.16,502.24,56852.0
2021-01-19 15:30:00,502.11,502.42,500.21,500.26,147482.0,502.11,502.42,500.21,500.26,147482.0
2021-01-19 15:35:00,500.45,501.41,500.01,500.95,125806.0,500.45,501.41,500.01,500.95,125806.0
2021-01-19 15:40:00,500.93,502.74,500.83,502.46,79995.0,500.93,502.74,500.83,502.46,79995.0
2021-01-19 15:45:00,502.46,502.53,500.58,500.72,96886.0,502.46,502.53,500.58,500.72,96886.0
2021-01-19 15:50:00,500.85,501.69,500.34,500.92,176488.0,500.85,501.69,500.34,500.92,176488.0
2021-01-19 15:55:00,501.05,502.25,500.0,502.0,254743.0,501.05,502.25,500.0,502.0,254743.0
2021-01-20 09:30:00,565.05,569.7,556.86,567.35,2453501.0,565.05,569.7,556.86,567.35,2453501.0
2021-01-20 09:35:00,567.63,577.77,566.53,576.76,1623010.0,567.63,577.77,566.53,576.76,1623010.0
2021-01-20 09:40:00,576.79,577.35,569.05,570.3,929942.0,576.79,577.35,569.05,570.3,929942.0
2021-01-20 09:45:00,570.17,571.32,561.96,569.63,720870.0,570.17,571.32,561.96,569.63,720870.0
2021-01-20 09:50:00,569.69,571.92,564.06,570.61,535556.0,569.69,571.92,564.06,570.61,535556.0
2021-01-20 09:55:00,570.52,574.33,568.24,570.08,506352.0,570.52,574.33,568.24,570.08,506352.0
2021-01-20 10:00:00,570.07,572.8,565.4,566.13,388807.0,570.07,572.8,565.4,566.13,388807.0
2021-01-20 10:05:00,566.43,569.48,565.31,566.32,257536.0,566.43,569.48,565.31,566.32,257536.0
2021-01-20 10:10:00,566.14,570.95,566.0,567.68,281221.0,566.14,570.95,566.0,567.68,281221.0
2021-01-20 10:15:00,567.66,572.03,567.47,570.64,325108.0,567.66,572.03,567.47,570.64,325108.0
2021-01-20 10:20:00,570.77,572.4,568.53,571.18,295196.0,570.77,572.4,568.53,571.18,295196.0
2021-01-20 10:25:00,571.43,575.77,570.48,575.22,491431.0,571.43,575.77,570.48,575.22,491431.0
2021-01-20 10:30:00,575.26,576.13,573.43,574.88,341898.0,575.26,576.13,573.43,574.88,341898.0
2021-01-20 10:35:00,574.98,576.0,571.63,571.91,318823.0,574.98,576.0,571.63,571.91,318823.0
2021-01-20 10:40:00,572.05,574.51,571.93,573.27,142723.0,572.05,574.51,571.93,573.27,142723.0
2021-01-20 10:45:00,573.25,573.52,569.74,572.81,277560.0,573.25,573.52,569.74,572.81,277560.0
2021-01-20 10:50:00,572.81,573.16,570.51,571.85,147511.0,572.81,573.16,570.51,571.85,147511.0
2021-01-20 10:55:00,571.98,574.8,571.98,574.02,164640.0,571.98,574.8,571.98,574.02,164640.0
2021-01-20 11:00:00,574.0,575.06,572.1,572.53,177660.0,574.0,575.06,572.1,572.53,177660.0
2021-01-20 11:05:00,572.52,572.8,570.72,571.6,153914.0,572.52,572.8,570.72,571.6,153914.0
2021-01-20 11:10:00,571.6,573.31,571.6,572.34,119085.0,571.6,573.31,571.6,572.34,119085.0
2021-01-20 11:15:00,572.27,574.82,571.59,574.81,124580.0,572.27,574.82,571.59,574.81,124580.0
2021-01-20 11:20:00,574.71,575.0,572.16,572.69,161452.0,574.71,575.0,572.16,572.69,161452.0
2021-01-20 11:25:00,572.74,574.4,571.27,571.5,117585.0,572.74,574.4,571.27,571.5,117585.0
2021-01-20 11:30:00,571.6,573.5,571.07,572.67,100583.0,571.6,573.5,571.07,572.67,100583.0
2021-01-20 11:35:00,572.67,574.0,571.7,573.1,123993.0,572.67,574.0,571.7,573.1,123993.0
2021-01-20 11:40:00,573.13,574.1,571.41,573.13,104347.0,573.13,574.1,571.41,573.13,104347.0
2021-01-20 11:45:00,572.95,575.85,572.95,575.01,190321.0,572.95,575.85,572.95,575.01,190321.0
2021-01-20 11:50:00,575.19,575.52,573.64,573.91,141648.0,575.19,575.52,573.64,573.91,141648.0
2021-01-20 11:55:00,574.05,576.5,572.28,576.09,262731.0,574.05,576.5,572.28,576.09,262731.0
2021-01-20 12:00:00,575.93,576.09,574.11,574.5,144445.0,575.93,576.09,574.11,574.5,144445.0
2021-01-20 12:05:00,574.44,575.6,573.6,574.52,115159.0,574.44,575.6,573.6,574.52,115159.0
2021-01-20 12:10:00,574.48,575.3,574.06,574.84,91250.0,574.48,575.3,574.06,574.84,91250.0
2021-01-20 12:15:00,574.83,578.9,574.74,578.1,357557.0,574.83,578.9,574.74,578.1,357557.0
2021-01-20 12:20:00,578.19,580.82,577.42,580.75,422268.0,578.19,580.82,577.42,580.75,422268.0
2021-01-20 12:25:00,580.7,580.81,578.34,578.5,183544.0,580.7,580.81,578.34,578.5,183544.0
2021-01-20 12:30:00,578.5,581.25,578.41,579.65,252953.0,578.5,581.25,578.41,579.65,252953.0
2021-01-20 12:35:00,579.62,582.55,579.62,581.92,243309.0,579.62,582.55,579.62,581.92,243309.0
2021-01-20 12:40:00,581.93,583.3,581.84,582.6,202179.0,581.93,583.3,581.84,582.6,202179.0
2021-01-20 12:45:00,582.54,582.7,581.02,581.41,129234.0,582.54,582.7,581.02,581.41,129234.0
2021-01-20 12:50:00,581.28,581.79,579.79,581.12,149943.0,581.28,581.79,579.79,581.12,149943.0
2021-01-20 12:55:00,581.18,581.2,578.55,579.28,180217.0,581.18,581.2,578.55,579.28,180217.0
2021-01-20 13:00:00,579.23,580.44,579.23,579.79,135626.0,579.23,580.44,579.23,579.79,135626.0
2021-01-20 13:05:00,579.98,580.34,579.29,580.05,78819.0,579.98,580.34,579.29,580.05,78819.0
2021-01-20 13:10:00,580.15,582.17,580.14,581.98,161539.0,580.15,582.17,580.14,581.98,161539.0
2021-01-20 13:15:00,581.79,582.76,581.72,581.95,154060.0,581.79,582.76,581.72,581.95,154060.0
2021-01-20 13:20:00,581.76,582.72,580.76,581.32,94394.0,581.76,582.72,580.76,581.32,94394.0
2021-01-20 13:25:00,581.49,582.65,581.15,581.63,69685.0,581.49,582.65,581.15,581.63,69685.0
2021-01-20 13:30:00,581.63,583.44,581.5,583.34,108093.0,581.63,583.44,581.5,583.34,108093.0
2021-01-20 13:35:00,583.36,583.95,580.76,581.45,144514.0,583.36,583.95,580.76,581.45,144514.0
2021-01-20 13:40:00,581.31,581.85,580.55,580.75,86772.0,581.31,581.85,580.55,580.75,86772.0
2021-01-20 13:45:00,580.73,583.5,580.46,583.27,147717.0,580.73,583.5,580.46,583.27,147717.0
2021-01-20 13:50:00,583.16,584.73,582.83,584.17,156622.0,583.16,584.73,582.83,584.17,156622.0
2021-01-20 13:55:00,584.24,585.6,584.24,584.81,191964.0,584.24,585.6,584.24,584.81,191964.0
2021-01-20 14:00:00,584.73,585.19,584.19,584.49,80103.0,584.73,585.19,584.19,584.49,80103.0
2021-01-20 14:05:00,584.43,586.7,583.77,586.34,179666.0,584.43,586.7,583.77,586.34,179666.0
2021-01-20 14:10:00,586.46,589.99,585.62,589.54,438608.0,586.46,589.99,585.62,589.54,438608.0
2021-01-20 14:15:00,589.61,591.03,588.36,589.69,294073.0,589.61,591.03,588.36,589.69,294073.0
2021-01-20 14:20:00,589.75,592.03,589.45,591.59,345589.0,589.75,592.03,589.45,591.59,345589.0
2021-01-20 14:25:00,591.55,593.15,591.32,592.14,323281.0,591.55,593.15,591.32,592.14,323281.0
2021-01-20 14:30:00,592.06,593.29,590.5,593.09,243782.0,592.06,593.29,590.5,593.09,243782.0
2021-01-20 14:35:00,593.13,593.15,589.73,590.46,198421.0,593.13,593.15,589.73,590.46,198421.0
2021-01-20 14:40:00,590.57,591.44,589.61,591.25,158909.0,590.57,591.44,589.61,591.25,158909.0
2021-01-20 14:45:00,591.26,591.7,589.82,591.6,149294.0,591.26,591.7,589.82,591.6,149294.0
2021-01-20 14:50:00,591.49,591.82,589.12,589.38,139066.0,591.49,591.82,589.12,589.38,139066.0
2021-01-20 14:55:00,589.39,590.5,588.23,589.36,158006.0,589.39,590.5,588.23,589.36,158006.0
2021-01-20 15:00:00,589.31,592.4,588.86,591.92,208989.0,589.31,592.4,588.86,591.92,208989.0
2021-01-20 15:05:00,592.03,592.21,589.7,591.7,149704.0,592.03,592.21,589.7,591.7,149704.0
2021-01-20 15:10:00,591.66,591.69,589.62,590.45,132123.0,591.66,591.69,589.62,590.45,132123.0
2021-01-20 15:15:00,590.38,591.99,589.12,590.54,158776.0,590.38,591.99,589.12,590.54,158776.0
2021-01-20 15:20:00,590.56,592.99,590.52,591.67,189337.0,590.56,592.99,590.52,591.67,189337.0
2021-01-20 15:25:00,591.76,592.01,590.03,590.03,150755.0,591.76,592.01,590.03,590.03,150755.0
2021-01-20 15:30:00,590.15,590.31,588.57,590.02,231491.0,590.15,590.31,588.57,590.02,231491.0
2021-01-20 15:35:00,590.02,590.81,587.14,587.89,277158.0,590.02,590.81,587.14,587.89,277158.0
2021-01-20 15:40:00,587.86,590.48,586.94,589.18,273429.0,587.86,590.48,586.94,589.18,273429.0
2021-01-20 15:45:00,589.18,590.69,588.57,590.3,180354.0,589.18,590.69,588.57,590.3,180354.0
2021-01-20 15:50:00,590.25,590.83,588.7,588.9,289872.0,590.25,590.83,588.7,588.9,289872.0
2021-01-20 15:55:00,588.96,589.29,585.93,586.25,635207.0,588.96,589.29,585.93,586.25,635207.0
2021-01-21 09:30:00,582.52,584.35,578.63,579.85,549151.0,582.52,584.35,578.63,579.85,549151.0
2021-01-21 09:35:00,579.67,588.75,579.27,584.55,403737.0,579.67,588.75,579.27,584.55,403737.0
2021-01-21 09:40:00,584.85,585.43,578.0,580.79,295786.0,584.85,585.43,578.0,580.79,295786.0
2021-01-21 09:45:00,580.51,583.44,579.56,581.81,189214.0,580.51,583.44,579.56,581.81,189214.0
2021-01-21 09:50:00,581.52,583.62,578.8,579.62,169296.0,581.52,583.62,578.8,579.62,169296.0
2021-01-21 09:55:00,579.36,582.47,578.0,582.0,187092.0,579.36,582.47,578.0,582.0,187092.0
2021-01-21 10:00:00,582.1,582.1,576.0,576.49,194973.0,582.1,582.1,576.0,576.49,194973.0
2021-01-21 10:05:00,576.2,580.5,576.08,578.97,124916.0,576.2,580.5,576.08,578.97,124916.0
2021-01-21 10:10:00,578.89,580.49,577.69,577.95,110075.0,578.89,580.49,577.69,577.95,110075.0
2021-01-21 10:15:00,577.98,579.65,577.91,579.49,85083.0,577.98,579.65,577.91,579.49,85083.0
2021-01-21 10:20:00,579.26,581.67,578.65,581.59,114208.0,579.26,581.67,578.65,581.59,114208.0
2021-01-21 10:25:00,581.54,582.0,580.0,581.11,91352.0,581.54,582.0,580.0,581.11,91352.0
2021-01-21 10:30:00,581.4,581.51,579.12,580.33,78699.0,581.4,581.51,579.12,580.33,78699.0
2021-01-21 10:35:00,580.26,581.86,579.37,580.97,71288.0,580.26,581.86,579.37,580.97,71288.0
2021-01-21 10:40:00,581.09,582.0,580.13,580.36,62601.0,581.09,582.0,580.13,580.36,62601.0
2021-01-21 10:45:00,580.31,580.68,579.26,580.21,51964.0,580.31,580.68,579.26,580.21,51964.0
2021-01-21 10:50:00,579.9,580.44,579.21,580.0,42331.0,579.9,580.44,579.21,580.0,42331.0
2021-01-21 10:55:00,579.98,581.47,579.89,580.85,39761.0,579.98,581.47,579.89,580.85,39761.0
2021-01-21 11:00:00,580.85,581.44,577.18,577.62,143077.0,580.85,581.44,577.18,577.62,143077.0
2021-01-21 11:05:00,577.77,579.33,577.48,578.69,80992.0,577.77,579.33,577.48,578.69,80992.0
2021-01-21 11:10:00,578.76,579.54,578.35,579.15,59484.0,578.76,579.54,578.35,579.15,59484.0
2021-01-21 11:15:00,579.12,579.24,578.0,578.18,51314.0,579.12,579.24,578.0,578.18,51314.0
2021-01-21 11:20:00,578.0,579.0,576.95,578.39,112455.0,578.0,579.0,576.95,578.39,112455.0
2021-01-21 11:25:00,578.49,578.55,573.0,575.07,161098.0,578.49,578.55,573.0,575.07,161098.0
2021-01-21 11:30:00,575.33,576.55,574.74,575.42,129098.0,575.33,576.55,574.74,575.42,129098.0
2021-01-21 11:35:00,575.44,576.31,574.74,575.88,80842.0,575.44,576.31,574.74,575.88,80842.0
2021-01-21 11:40:00,575.78,576.13,574.42,574.76,69562.0,575.78,576.13,574.42,574.76,69562.0
2021-01-21 11:45:00,574.93,575.44,574.34,574.7,51835.0,574.93,575.44,574.34,574.7,51835.0
2021-01-21 11:50:00,574.7,576.68,574.37,576.02,86506.0,574.7,576.68,574.37,576.02,86506.0
2021-01-21 11:55:00,576.01,576.09,574.1,574.39,81422.0,576.01,576.09,574.1,574.39,81422.0
2021-01-21 12:00:00,574.28,574.5,570.68,572.49,169664.0,574.28,574.5,570.68,572.49,169664.0
2021-01-21 12:05:00,572.4,572.46,570.88,571.99,129996.0,572.4,572.46,570.88,571.99,129996.0
2021-01-21 12:10:00,571.68,572.92,571.61,571.89,80455.0,571.68,572.92,571.61,571.89,80455.0
2021-01-21 12:15:00,571.81,572.15,571.23,571.99,69678.0,571.81,572.15,571.23,571.99,69678.0
2021-01-21 12:20:00,571.88,572.89,571.16,571.53,97146.0,571.88,572.89,571.16,571.53,97146.0
2021-01-21 12:25:00,571.35,572.4,570.85,571.1,64700.0,571.35,572.4,570.85,571.1,64700.0
2021-01-21 12:30:00,571.0,573.06,570.85,572.52,132079.0,571.0,573.06,570.85,572.52,132079.0
2021-01-21 12:35:00,572.55,572.94,571.74,572.31,45811.0,572.55,572.94,571.74,572.31,45811.0
2021-01-21 12:40:00,572.26,572.7,571.71,572.33,60498.0,572.26,572.7,571.71,572.33,60498.0
2021-01-21 12:45:00,572.21,572.75,570.99,571.55,58589.0,572.21,572.75,570.99,571.55,58589.0
2021-01-21 12:50:00,571.43,571.5,570.4,571.09,65778.0,571.43,571.5,570.4,571.09,65778.0
2021-01-21 12:55:00,571.12,571.73,570.65,571.61,54253.0,571.12,571.73,570.65,571.61,54253.0
2021-01-21 13:00:00,571.7,572.36,571.48,571.67,62843.0,571.7,572.36,571.48,571.67,62843.0
2021-01-21 13:05:00,571.54,572.2,571.33,571.88,42948.0,571.54,572.2,571.33,571.88,42948.0
2021-01-21 13:10:00,571.96,573.57,571.81,573.57,79186.0,571.96,573.57,571.81,573.57,79186.0
2021-01-21 13:15:00,573.51,573.89,572.74,573.3,130844.0,573.51,573.89,572.74,573.3,130844.0
2021-01-21 13:20:00,573.35,573.89,571.42,572.42,80525.0,573.35,573.89,571.42,572.42,80525.0
2021-01-21 13:25:00,572.27,573.38,572.03,573.37,32952.0,572.27,573.38,572.03,573.37,32952.0
2021-01-21 13:30:00,573.3,575.57,573.3,575.57,95822.0,573.3,575.57,573.3,575.57,95822.0
2021-01-21 13:35:00,575.58,575.71,574.89,575.1,50275.0,575.58,575.71,574.89,575.1,50275.0
2021-01-21 13:40:00,575.06,575.25,573.79,573.88,54647.0,575.06,575.25,573.79,573.88,54647.0
2021-01-21 13:45:00,573.95,574.74,573.9,574.0,22124.0,573.95,574.74,573.9,574.0,22124.0
2021-01-21 13:50:00,574.0,574.31,573.71,573.82,31678.0,574.0,574.31,573.71,573.82,31678.0
2021-01-21 13:55:00,573.73,574.09,573.1,574.08,48149.0,573.73,574.09,573.1,574.08,48149.0
2021-01-21 14:00:00,573.81,576.1,573.8,575.98,70129.0,573.81,576.1,573.8,575.98,70129.0
2021-01-21 14:05:00,576.03,576.7,575.63,576.49,74164.0,576.03,576.7,575.63,576.49,74164.0
2021-01-21 14:10:00,576.67,576.75,575.73,576.32,55359.0,576.67,576.75,575.73,576.32,55359.0
2021-01-21 14:15:00,576.33,577.25,576.3,576.86,69535.0,576.33,577.25,576.3,576.86,69535.0
2021-01-21 14:20:00,576.86,577.62,576.6,577.62,62909.0,576.86,577.62,576.6,577.62,62909.0
2021-01-21 14:25:00,577.64,579.0,577.64,578.59,111191.0,577.64,579.0,577.64,578.59,111191.0
2021-01-21 14:30:00,578.59,580.51,578.59,580.33,118195.0,578.59,580.51,578.59,580.33,118195.0
2021-01-21 14:35:00,580.26,580.48,578.38,578.88,97537.0,580.26,580.48,578.38,578.88,97537.0
2021-01-21 14:40:00,578.9,579.72,578.76,579.6,48152.0,578.9,579.72,578.76,579.6,48152.0
2021-01-21 14:45:00,579.59,580.0,578.06,578.72,99265.0,579.59,580.0,578.06,578.72,99265.0
2021-01-21 14:50:00,578.8,579.67,578.13,578.29,39560.0,578.8,579.67,578.13,578.29,39560.0
2021-01-21 14:55:00,578.33,579.85,578.33,578.77,50618.0,578.33,579.85,578.33,578.77,50618.0
2021-01-21 15:00:00,578.58,578.8,578.01,578.54,44645.0,578.58,578.8,578.01,578.54,44645.0
2021-01-21 15:05:00,578.55,579.23,578.03,578.95,29762.0,578.55,579.23,578.03,578.95,29762.0
2021-01-21 15:10:00,579.02,579.14,577.8,578.19,31242.0,579.02,579.14,577.8,578.19,31242.0
2021-01-21 15:15:00,578.27,578.91,578.14,578.52,33149.0,578.27,578.91,578.14,578.52,33149.0
2021-01-21 15:20:00,578.51,580.0,578.47,579.88,57290.0,578.51,580.0,578.47,579.88,57290.0
2021-01-21 15:25:00,579.88,580.0,579.17,579.89,69454.0,579.88,580.0,579.17,579.89,69454.0
2021-01-21 15:30:00,579.79,580.73,579.4,580.53,72202.0,579.79,580.73,579.4,580.53,72202.0
2021-01-21 15:35:00,580.66,581.96,580.62,581.06,121383.0,580.66,581.96,580.62,581.06,121383.0
2021-01-21 15:40:00,580.92,582.51,580.92,582.2,95301.0,580.92,582.51,580.92,582.2,95301.0
2021-01-21 15:45:00,582.13,582.22,580.02,580.14,99909.0,582.13,582.22,580.02,580.14,99909.0
2021-01-21 15:50:00,580.3,580.39,578.15,578.64,133845.0,580.3,580.39,578.15,578.64,133845.0
2021-01-21 15:55:00,578.71,580.25,578.34,579.84,193923.0,578.71,580.25,578.34,579.84,193923.0
2021-01-22 09:30:00,582.2,583.99,577.73,581.99,279910.0,582.2,583.99,577.73,581.99,279910.0
2021-01-22 09:35:00,582.0,582.44,578.92,580.56,91555.0,582.0,582.44,578.92,580.56,91555.0
2021-01-22 09:40:00,580.75,581.34,577.58,579.02,72311.0,580.75,581.34,577.58,579.02,72311.0
2021-01-22 09:45:00,579.2,582.18,579.18,579.5,92302.0,579.2,582.18,579.18,579.5,92302.0
2021-01-22 09:50:00,579.64,579.65,576.01,576.22,106387.0,579.64,579.65,576.01,576.22,106387.0
2021-01-22 09:55:00,576.07,576.28,573.05,573.54,133386.0,576.07,576.28,573.05,573.54,133386.0
2021-01-22 10:00:00,573.54,576.26,573.39,574.23,112492.0,573.54,576.26,573.39,574.23,112492.0
2021-01-22 10:05:00,574.46,576.97,573.52,576.97,107375.0,574.46,576.97,573.52,576.97,107375.0
2021-01-22 10:10:00,576.8,576.8,573.61,574.54,86681.0,576.8,576.8,573.61,574.54,86681.0
2021-01-22 10:15:00,574.89,575.64,574.51,575.18,27420.0,574.89,575.64,574.51,575.18,27420.0
2021-01-22 10:20:00,575.17,576.99,574.79,575.09,73370.0,575.17,576.99,574.79,575.09,73370.0
2021-01-22 10:25:00,574.96,575.27,572.0,572.71,109486.0,574.96,575.27,572.0,572.71,109486.0
2021-01-22 10:30:00,573.0,573.79,572.5,572.86,62686.0,573.0,573.79,572.5,572.86,62686.0
2021-01-22 10:35:00,572.95,574.42,572.73,573.6,46192.0,572.95,574.42,572.73,573.6,46192.0
2021-01-22 10:40:00,573.76,574.99,573.31,573.88,34754.0,573.76,574.99,573.31,573.88,34754.0
2021-01-22 10:45:00,573.8,574.41,572.49,572.5,108059.0,573.8,574.41,572.49,572.5,108059.0
2021-01-22 10:50:00,572.44,573.46,572.0,572.61,80499.0,572.44,573.46,572.0,572.61,80499.0
2021-01-22 10:55:00,572.96,574.16,572.68,573.49,49681.0,572.96,574.16,572.68,573.49,49681.0
2021-01-22 11:00:00,573.48,574.18,572.69,573.59,34990.0,573.48,574.18,572.69,573.59,34990.0
2021-01-22 11:05:00,573.54,575.17,573.49,574.12,60638.0,573.54,575.17,573.49,574.12,60638.0
2021-01-22 11:10:00,574.31,575.43,573.91,574.95,45545.0,574.31,575.43,573.91,574.95,45545.0
2021-01-22 11:15:00,574.92,575.44,574.26,574.82,52933.0,574.92,575.44,574.26,574.82,52933.0
2021-01-22 11:20:00,574.88,575.06,573.65,574.13,27426.0,574.88,575.06,573.65,574.13,27426.0
2021-01-22 11:25:00,574.17,574.52,573.0,573.15,20925.0,574.17,574.52,573.0,573.15,20925.0
2021-01-22 11:30:00,573.1,573.51,572.5,573.07,44063.0,573.1,573.51,572.5,573.07,44063.0
2021-01-22 11:35:00,573.01,573.68,572.67,573.67,46918.0,573.01,573.68,572.67,573.67,46918.0
2021-01-22 11:40:00,573.51,573.7,573.0,573.21,15567.0,573.51,573.7,573.0,573.21,15567.0
2021-01-22 11:45:00,573.17,573.85,572.66,573.01,29151.0,573.17,573.85,572.66,573.01,29151.0
2021-01-22 11:50:00,573.15,573.31,572.38,572.5,41727.0,573.15,573.31,572.38,572.5,41727.0
2021-01-22 11:55:00,572.45,572.89,571.15,571.53,64960.0,572.45,572.89,571.15,571.53,64960.0
2021-01-22 12:00:00,571.6,573.0,571.57,572.87,51523.0,571.6,573.0,571.57,572.87,51523.0
2021-01-22 12:05:00,572.97,574.43,572.79,573.97,42648.0,572.97,574.43,572.79,573.97,42648.0
2021-01-22 12:10:00,574.07,574.37,573.24,573.8,28747.0,574.07,574.37,573.24,573.8,28747.0
2021-01-22 12:15:00,574.01,574.15,572.78,572.97,20143.0,574.01,574.15,572.78,572.97,20143.0
2021-01-22 12:20:00,573.06,573.69,572.61,572.87,26362.0,573.06,573.69,572.61,572.87,26362.0
2021-01-22 12:25:00,572.75,573.24,572.26,572.4,35946.0,572.75,573.24,572.26,572.4,35946.0
2021-01-22 12:30:00,572.32,573.13,572.32,572.9,28858.0,572.32,573.13,572.32,572.9,28858.0
2021-01-22 12:35:00,572.97,573.39,572.5,572.66,21803.0,572.97,573.39,572.5,572.66,21803.0
2021-01-22 12:40:00,572.56,572.64,571.18,571.43,52350.0,572.56,572.64,571.18,571.43,52350.0
2021-01-22 12:45:00,571.4,571.92,570.29,570.82,104817.0,571.4,571.92,570.29,570.82,104817.0
2021-01-22 12:50:00,570.87,572.0,570.59,571.83,49785.0,570.87,572.0,570.59,571.83,49785.0
2021-01-22 12:55:00,571.85,571.85,570.93,571.18,23204.0,571.85,571.85,570.93,571.18,23204.0
2021-01-22 13:00:00,571.18,572.58,570.92,572.46,39549.0,571.18,572.58,570.92,572.46,39549.0
2021-01-22 13:05:00,572.3,572.3,570.77,570.85,31140.0,572.3,572.3,570.77,570.85,31140.0
2021-01-22 13:10:00,570.77,571.94,570.53,571.29,49956.0,570.77,571.94,570.53,571.29,49956.0
2021-01-22 13:15:00,571.37,571.52,570.6,570.94,34309.0,571.37,571.52,570.6,570.94,34309.0
2021-01-22 13:20:00,570.84,571.22,570.37,571.12,47942.0,570.84,571.22,570.37,571.12,47942.0
2021-01-22 13:25:00,571.2,571.74,571.0,571.02,52535.0,571.2,571.74,571.0,571.02,52535.0
2021-01-22 13:30:00,571.0,571.77,570.99,571.68,57117.0,571.0,571.77,570.99,571.68,57117.0
2021-01-22 13:35:00,571.66,571.95,571.34,571.61,40148.0,571.66,571.95,571.34,571.61,40148.0
2021-01-22 13:40:00,571.61,572.0,571.35,571.9,38548.0,571.61,572.0,571.35,571.9,38548.0
2021-01-22 13:45:00,571.9,572.04,571.23,571.33,62057.0,571.9,572.04,571.23,571.33,62057.0
2021-01-22 13:50:00,571.39,571.41,570.48,571.12,45026.0,571.39,571.41,570.48,571.12,45026.0
2021-01-22 13:55:00,571.06,571.59,570.81,570.86,23070.0,571.06,571.59,570.81,570.86,23070.0
2021-01-22 14:00:00,571.0,571.31,570.26,570.26,31670.0,571.0,571.31,570.26,570.26,31670.0
2021-01-22 14:05:00,570.26,570.3,568.4,568.42,122014.0,570.26,570.3,568.4,568.42,122014.0
2021-01-22 14:10:00,568.49,568.95,567.56,568.78,85180.0,568.49,568.95,567.56,568.78,85180.0
2021-01-22 14:15:00,568.69,569.18,568.32,569.1,24240.0,568.69,569.18,568.32,569.1,24240.0
2021-01-22 14:20:00,569.12,569.74,568.85,569.3,37317.0,569.12,569.74,568.85,569.3,37317.0
2021-01-22 14:25:00,569.24,569.25,567.72,568.88,53644.0,569.24,569.25,567.72,568.88,53644.0
2021-01-22 14:30:00,568.76,569.65,568.28,569.6,29032.0,568.76,569.65,568.28,569.6,29032.0
2021-01-22 14:35:00,569.54,569.55,568.91,569.0,29007.0,569.54,569.55,568.91,569.0,29007.0
2021-01-22 14:40:00,568.94,570.15,568.7,570.15,40864.0,568.94,570.15,568.7,570.15,40864.0
2021-01-22 14:45:00,570.18,570.18,567.8,568.28,70122.0,570.18,570.18,567.8,568.28,70122.0
2021-01-22 14:50:00,568.43,568.43,567.03,567.9,87411.0,568.43,568.43,567.03,567.9,87411.0
2021-01-22 14:55:00,568.0,568.33,567.21,567.71,91229.0,568.0,568.33,567.21,567.71,91229.0
2021-01-22 15:00:00,567.82,568.06,567.2,567.33,67755.0,567.82,568.06,567.2,567.33,67755.0
2021-01-22 15:05:00,567.28,569.83,567.23,569.61,68609.0,567.28,569.83,567.23,569.61,68609.0
2021-01-22 15:10:00,569.6,570.13,568.08,568.82,90091.0,569.6,570.13,568.08,568.82,90091.0
2021-01-22 15:15:00,568.77,569.37,567.77,568.05,77724.0,568.77,569.37,567.77,568.05,77724.0
2021-01-22 15:20:00,568.16,568.73,567.64,567.64,62715.0,568.16,568.73,567.64,567.64,62715.0
2021-01-22 15:25:00,567.72,568.99,567.31,568.76,39715.0,567.72,568.99,567.31,568.76,39715.0
2021-01-22 15:30:00,568.86,569.06,568.53,568.71,57637.0,568.86,569.06,568.53,568.71,57637.0
2021-01-22 15:35:00,568.71,568.71,567.9,568.31,36429.0,568.71,568.71,567.9,568.31,36429.0
2021-01-22 15:40:00,568.21,568.7,568.21,568.34,48217.0,568.21,568.7,568.21,568.34,48217.0
2021-01-22 15:45:00,568.38,568.46,566.37,566.39,84858.0,568.38,568.46,566.37,566.39,84858.0
2021-01-22 15:50:00,566.39,566.51,565.22,565.61,150801.0,566.39,566.51,565.22,565.61,150801.0
2021-01-22 15:55:00,565.61,565.73,564.35,564.91,224494.0,565.61,565.73,564.35,564.91,224494.0
2021-01-25 09:30:00,567.0,569.75,565.81,569.0,221854.0,567.0,569.75,565.81,569.0,221854.0
2021-01-25 09:35:00,567.03,569.25,566.53,567.15,58438.0,567.03,569.25,566.53,567.15,58438.0
2021-01-25 09:40:00,568.03,569.16,563.0,564.66,50052.0,568.03,569.16,563.0,564.66,50052.0
2021-01-25 09:45:00,564.56,564.79,560.95,561.43,89670.0,564.56,564.79,560.95,561.43,89670.0
2021-01-25 09:50:00,561.34,565.32,561.06,563.85,62816.0,561.34,565.32,561.06,563.85,62816.0
2021-01-25 09:55:00,563.53,565.29,560.95,562.83,114618.0,563.53,565.29,560.95,562.83,114618.0
2021-01-25 10:00:00,563.15,563.15,558.59,558.82,150328.0,563.15,563.15,558.59,558.82,150328.0
2021-01-25 10:05:00,558.83,561.23,558.69,559.99,76595.0,558.83,561.23,558.69,559.99,76595.0
2021-01-25 10:10:00,560.06,560.42,558.75,558.88,88137.0,560.06,560.42,558.75,558.88,88137.0
2021-01-25 10:15:00,559.08,559.33,555.36,555.9,165213.0,559.08,559.33,555.36,555.9,165213.0
2021-01-25 10:20:00,555.93,558.05,555.93,557.58,94870.0,555.93,558.05,555.93,557.58,94870.0
2021-01-25 10:25:00,557.65,559.43,556.75,558.7,64999.0,557.65,559.43,556.75,558.7,64999.0
2021-01-25 10:30:00,558.91,559.22,557.38,558.82,49457.0,558.91,559.22,557.38,558.82,49457.0
2021-01-25 10:35:00,558.83,560.71,558.01,559.6,56408.0,558.83,560.71,558.01,559.6,56408.0
2021-01-25 10:40:00,559.45,560.97,558.39,558.81,61185.0,559.45,560.97,558.39,558.81,61185.0
2021-01-25 10:45:00,558.86,559.07,557.6,557.65,44448.0,558.86,559.07,557.6,557.65,44448.0
2021-01-25 10:50:00,557.65,558.75,556.28,557.35,50135.0,557.65,558.75,556.28,557.35,50135.0
2021-01-25 10:55:00,557.42,558.21,553.78,554.19,98816.0,557.42,558.21,553.78,554.19,98816.0
2021-01-25 11:00:00,553.83,556.14,551.13,551.67,74060.0,553.83,556.14,551.13,551.67,74060.0
2021-01-25 11:05:00,551.53,553.78,550.22,550.44,111171.0,551.53,553.78,550.22,550.44,111171.0
2021-01-25 11:10:00,550.21,554.5,548.65,553.24,139148.0,550.21,554.5,548.65,553.24,139148.0
2021-01-25 11:15:00,553.43,555.25,552.32,554.34,42675.0,553.43,555.25,552.32,554.34,42675.0
2021-01-25 11:20:00,554.32,557.64,553.91,557.2,45339.0,554.32,557.64,553.91,557.2,45339.0
2021-01-25 11:25:00,557.02,557.27,554.06,555.19,25339.0,557.02,557.27,554.06,555.19,25339.0
2021-01-25 11:30:00,555.21,558.94,555.13,558.86,49905.0,555.21,558.94,555.13,558.86,49905.0
2021-01-25 11:35:00,558.95,559.7,557.7,558.28,41913.0,558.95,559.7,557.7,558.28,41913.0
2021-01-25 11:40:00,558.42,558.42,556.7,556.77,19319.0,558.42,558.42,556.7,556.77,19319.0
2021-01-25 11:45:00,556.59,557.0,553.92,554.8,32757.0,556.59,557.0,553.92,554.8,32757.0
2021-01-25 11:50:00,554.84,555.53,554.44,555.5,24628.0,554.84,555.53,554.44,555.5,24628.0
2021-01-25 11:55:00,555.5,556.86,555.23,556.6,21404.0,555.5,556.86,555.23,556.6,21404.0
2021-01-25 12:00:00,556.54,559.42,556.53,559.42,30977.0,556.54,559.42,556.53,559.42,30977.0
2021-01-25 12:05:00,559.38,559.98,558.56,558.57,31809.0,559.38,559.98,558.56,558.57,31809.0
2021-01-25 12:10:00,558.69,559.36,556.57,557.06,24784.0,558.69,559.36,556.57,557.06,24784.0
2021-01-25 12:15:00,557.44,557.44,555.67,555.67,16046.0,557.44,557.44,555.67,555.67,16046.0
2021-01-25 12:20:00,555.69,556.53,554.59,554.73,27886.0,555.69,556.53,554.59,554.73,27886.0
2021-01-25 12:25:00,555.07,555.53,554.0,554.63,19128.0,555.07,555.53,554.0,554.63,19128.0
2021-01-25 12:30:00,554.56,555.98,553.72,555.88,42582.0,554.56,555.98,553.72,555.88,42582.0
2021-01-25 12:35:00,555.59,555.6,554.14,555.39,25244.0,555.59,555.6,554.14,555.39,25244.0
2021-01-25 12:40:00,555.39,559.28,555.39,559.14,60577.0,555.39,559.28,555.39,559.14,60577.0
2021-01-25 12:45:00,559.28,559.98,558.77,559.5,31877.0,559.28,559.98,558.77,559.5,31877.0
2021-01-25 12:50:00,559.65,562.55,558.8,561.86,99157.0,559.65,562.55,558.8,561.86,99157.0
2021-01-25 12:55:00,561.88,562.2,561.29,561.68,40145.0,561.88,562.2,561.29,561.68,40145.0
2021-01-25 13:00:00,561.6,561.94,559.68,559.92,31139.0,561.6,561.94,559.68,559.92,31139.0
2021-01-25 13:05:00,559.96,560.46,559.34,559.42,29097.0,559.96,560.46,559.34,559.42,29097.0
2021-01-25 13:10:00,559.52,560.37,558.13,558.92,25460.0,559.52,560.37,558.13,558.92,25460.0
2021-01-25 13:15:00,558.92,559.32,557.72,559.07,29933.0,558.92,559.32,557.72,559.07,29933.0
2021-01-25 13:20:00,558.95,559.99,558.28,559.79,25085.0,558.95,559.99,558.28,559.79,25085.0
2021-01-25 13:25:00,559.67,560.18,557.87,558.06,20020.0,559.67,560.18,557.87,558.06,20020.0
2021-01-25 13:30:00,558.23,558.23,556.51,557.13,18170.0,558.23,558.23,556.51,557.13,18170.0
2021-01-25 13:35:00,557.09,557.21,556.32,556.91,16675.0,557.09,557.21,556.32,556.91,16675.0
2021-01-25 13:40:00,557.06,557.37,555.8,555.82,25703.0,557.06,557.37,555.8,555.82,25703.0
2021-01-25 13:45:00,556.05,556.19,555.01,555.36,18478.0,556.05,556.19,555.01,555.36,18478.0
2021-01-25 13:50:00,555.25,555.59,554.0,554.03,38822.0,555.25,555.59,554.0,554.03,38822.0
2021-01-25 13:55:00,553.95,554.88,553.31,553.46,38004.0,553.95,554.88,553.31,553.46,38004.0
2021-01-25 14:00:00,553.25,555.01,552.78,554.92,47588.0,553.25,555.01,552.78,554.92,47588.0
2021-01-25 14:05:00,554.9,555.01,553.28,553.4,25631.0,554.9,555.01,553.28,553.4,25631.0
2021-01-25 14:10:00,553.41,554.42,552.86,554.15,23755.0,553.41,554.42,552.86,554.15,23755.0
2021-01-25 14:15:00,553.87,553.98,552.75,553.6,22406.0,553.87,553.98,552.75,553.6,22406.0
2021-01-25 14:20:00,553.35,554.5,553.02,553.81,27289.0,553.35,554.5,553.02,553.81,27289.0
2021-01-25 14:25:00,553.79,554.22,553.08,554.22,11912.0,553.79,554.22,553.08,554.22,11912.0
2021-01-25 14:30:00,554.19,554.96,553.51,554.47,20448.0,554.19,554.96,553.51,554.47,20448.0
2021-01-25 14:35:00,554.46,556.35,554.22,556.17,36731.0,554.46,556.35,554.22,556.17,36731.0
2021-01-25 14:40:00,556.13,557.55,556.03,557.5,39829.0,556.13,557.55,556.03,557.5,39829.0
2021-01-25 14:45:00,557.5,557.5,556.15,556.87,46278.0,557.5,557.5,556.15,556.87,46278.0
2021-01-25 14:50:00,556.99,557.14,556.02,556.09,35032.0,556.99,557.14,556.02,556.09,35032.0
2021-01-25 14:55:00,556.14,556.8,555.19,555.19,33787.0,556.14,556.8,555.19,555.19,33787.0
2021-01-25 15:00:00,555.25,555.83,554.3,554.45,52537.0,555.25,555.83,554.3,554.45,52537.0
2021-01-25 15:05:00,554.54,555.0,553.66,554.15,26579.0,554.54,555.0,553.66,554.15,26579.0
2021-01-25 15:10:00,554.26,554.39,552.85,552.96,27033.0,554.26,554.39,552.85,552.96,27033.0
2021-01-25 15:15:00,552.98,554.62,552.54,554.61,38132.0,552.98,554.62,552.54,554.61,38132.0
2021-01-25 15:20:00,554.43,554.95,553.2,554.13,60818.0,554.43,554.95,553.2,554.13,60818.0
2021-01-25 15:25:00,554.25,556.7,553.99,555.19,68222.0,554.25,556.7,553.99,555.19,68222.0
2021-01-25 15:30:00,555.01,555.2,554.15,554.95,53458.0,555.01,555.2,554.15,554.95,53458.0
2021-01-25 15:35:00,555.06,555.47,553.81,554.31,40836.0,555.06,555.47,553.81,554.31,40836.0
2021-01-25 15:40:00,554.23,555.92,553.81,555.92,83789.0,554.23,555.92,553.81,555.92,83789.0
2021-01-25 15:45:00,555.99,557.41,555.08,555.41,59055.0,555.99,557.41,555.08,555.41,59055.0
2021-01-25 15:50:00,555.5,557.26,555.22,556.8,72719.0,555.5,557.26,555.22,556.8,72719.0
2021-01-25 15:55:00,556.57,557.94,555.67,556.63,190168.0,556.57,557.94,555.67,556.63,190168.0
2021-01-26 09:30:00,554.09,561.41,553.81,560.34,145858.0,554.09,561.41,553.81,560.34,145858.0
2021-01-26 09:35:00,560.41,561.49,555.01,557.12,90386.0,560.41,561.49,555.01,557.12,90386.0
2021-01-26 09:40:00,556.74,560.81,556.72,557.46,75653.0,556.74,560.81,556.72,557.46,75653.0
2021-01-26 09:45:00,557.4,563.63,556.0,563.63,83053.0,557.4,563.63,556.0,563.63,83053.0
2021-01-26 09:50:00,563.48,565.99,560.02,564.43,135334.0,563.48,565.99,560.02,564.43,135334.0
2021-01-26 09:55:00,564.66,565.67,562.58,563.25,72106.0,564.66,565.67,562.58,563.25,72106.0
2021-01-26 10:00:00,563.25,565.67,563.14,565.6,56564.0,563.25,565.67,563.14,565.6,56564.0
2021-01-26 10:05:00,565.61,566.48,564.0,564.15,81700.0,565.61,566.48,564.0,564.15,81700.0
2021-01-26 10:10:00,564.22,564.22,560.73,562.77,56830.0,564.22,564.22,560.73,562.77,56830.0
2021-01-26 10:15:00,562.95,565.55,562.92,565.48,61414.0,562.95,565.55,562.92,565.48,61414.0
2021-01-26 10:20:00,565.69,567.48,564.84,566.18,85660.0,565.69,567.48,564.84,566.18,85660.0
2021-01-26 10:25:00,566.29,566.51,564.5,564.58,31080.0,566.29,566.51,564.5,564.58,31080.0
2021-01-26 10:30:00,564.79,566.0,564.5,565.3,17431.0,564.79,566.0,564.5,565.3,17431.0
2021-01-26 10:35:00,565.3,566.31,562.5,562.66,46574.0,565.3,566.31,562.5,562.66,46574.0
2021-01-26 10:40:00,562.77,565.99,562.59,565.51,87907.0,562.77,565.99,562.59,565.51,87907.0
2021-01-26 10:45:00,565.66,566.33,564.51,565.98,30291.0,565.66,566.33,564.51,565.98,30291.0
2021-01-26 10:50:00,565.72,567.25,565.0,565.4,52954.0,565.72,567.25,565.0,565.4,52954.0
2021-01-26 10:55:00,565.29,565.98,565.01,565.29,34725.0,565.29,565.98,565.01,565.29,34725.0
2021-01-26 11:00:00,565.48,565.86,563.82,565.25,30755.0,565.48,565.86,563.82,565.25,30755.0
2021-01-26 11:05:00,565.42,565.67,562.5,562.82,32329.0,565.42,565.67,562.5,562.82,32329.0
2021-01-26 11:10:00,562.94,564.73,562.94,563.57,25290.0,562.94,564.73,562.94,563.57,25290.0
2021-01-26 11:15:00,564.07,564.77,562.81,563.27,38831.0,564.07,564.77,562.81,563.27,38831.0
2021-01-26 11:20:00,563.27,564.02,561.1,562.27,87350.0,563.27,564.02,561.1,562.27,87350.0
2021-01-26 11:25:00,562.42,563.36,561.74,562.57,29641.0,562.42,563.36,561.74,562.57,29641.0
2021-01-26 11:30:00,562.4,564.33,562.38,563.8,23013.0,562.4,564.33,562.38,563.8,23013.0
2021-01-26 11:35:00,563.67,565.57,563.39,565.36,16767.0,563.67,565.57,563.39,565.36,16767.0
2021-01-26 11:40:00,565.48,566.0,565.14,565.29,32283.0,565.48,566.0,565.14,565.29,32283.0
2021-01-26 11:45:00,565.29,565.98,564.87,565.18,29109.0,565.29,565.98,564.87,565.18,29109.0
2021-01-26 11:50:00,565.33,566.19,565.3,566.07,16912.0,565.33,566.19,565.3,566.07,16912.0
2021-01-26 11:55:00,566.2,567.0,566.18,567.0,70385.0,566.2,567.0,566.18,567.0,70385.0
2021-01-26 12:00:00,567.0,567.99,565.44,565.6,93708.0,567.0,567.99,565.44,565.6,93708.0
2021-01-26 12:05:00,565.59,566.34,564.81,564.87,17935.0,565.59,566.34,564.81,564.87,17935.0
2021-01-26 12:10:00,564.93,567.0,564.71,566.88,15777.0,564.93,567.0,564.71,566.88,15777.0
2021-01-26 12:15:00,566.76,567.1,566.33,566.7,10315.0,566.76,567.1,566.33,566.7,10315.0
2021-01-26 12:20:00,566.43,567.68,566.43,567.06,27118.0,566.43,567.68,566.43,567.06,27118.0
2021-01-26 12:25:00,567.24,567.98,566.12,566.39,30617.0,567.24,567.98,566.12,566.39,30617.0
2021-01-26 12:30:00,566.4,567.1,566.1,567.1,18408.0,566.4,567.1,566.1,567.1,18408.0
2021-01-26 12:35:00,567.08,567.24,566.19,566.58,20434.0,567.08,567.24,566.19,566.58,20434.0
2021-01-26 12:40:00,566.62,566.83,565.78,566.61,18495.0,566.62,566.83,565.78,566.61,18495.0
2021-01-26 12:45:00,566.57,567.67,566.54,566.74,56303.0,566.57,567.67,566.54,566.74,56303.0
2021-01-26 12:50:00,566.73,566.85,565.21,565.36,20646.0,566.73,566.85,565.21,565.36,20646.0
2021-01-26 12:55:00,565.25,565.42,563.75,564.51,31216.0,565.25,565.42,563.75,564.51,31216.0
2021-01-26 13:00:00,564.32,565.16,563.46,563.66,22154.0,564.32,565.16,563.46,563.66,22154.0
2021-01-26 13:05:00,563.63,563.82,562.52,563.55,28026.0,563.63,563.82,562.52,563.55,28026.0
2021-01-26 13:10:00,563.34,563.41,561.8,562.33,84208.0,563.34,563.41,561.8,562.33,84208.0
2021-01-26 13:15:00,562.59,562.77,561.87,562.35,28374.0,562.59,562.77,561.87,562.35,28374.0
2021-01-26 13:20:00,562.35,562.35,561.42,561.54,35048.0,562.35,562.35,561.42,561.54,35048.0
2021-01-26 13:25:00,561.66,562.59,561.32,561.9,26210.0,561.66,562.59,561.32,561.9,26210.0
2021-01-26 13:30:00,561.93,562.48,560.5,562.07,31613.0,561.93,562.48,560.5,562.07,31613.0
2021-01-26 13:35:00,562.09,562.21,561.25,561.88,15037.0,562.09,562.21,561.25,561.88,15037.0
2021-01-26 13:40:00,561.74,562.15,561.34,561.47,13480.0,561.74,562.15,561.34,561.47,13480.0
2021-01-26 13:45:00,561.46,561.81,560.75,560.86,14932.0,561.46,561.81,560.75,560.86,14932.0
2021-01-26 13:50:00,560.66,561.0,560.5,560.71,11555.0,560.66,561.0,560.5,560.71,11555.0
2021-01-26 13:55:00,560.94,561.15,559.79,560.18,24469.0,560.94,561.15,559.79,560.18,24469.0
2021-01-26 14:00:00,560.41,561.29,560.01,560.9,16340.0,560.41,561.29,560.01,560.9,16340.0
2021-01-26 14:05:00,560.71,560.71,559.32,559.88,27628.0,560.71,560.71,559.32,559.88,27628.0
2021-01-26 14:10:00,560.13,560.15,558.84,559.67,63621.0,560.13,560.15,558.84,559.67,63621.0
2021-01-26 14:15:00,559.61,559.61,558.31,558.88,27418.0,559.61,559.61,558.31,558.88,27418.0
2021-01-26 14:20:00,558.89,561.0,558.63,560.72,47555.0,558.89,561.0,558.63,560.72,47555.0
2021-01-26 14:25:00,560.6,562.29,559.65,562.06,33252.0,560.6,562.29,559.65,562.06,33252.0
2021-01-26 14:30:00,562.19,562.43,561.14,561.37,25174.0,562.19,562.43,561.14,561.37,25174.0
2021-01-26 14:35:00,561.35,562.15,561.09,561.62,16514.0,561.35,562.15,561.09,561.62,16514.0
2021-01-26 14:40:00,561.5,561.5,559.94,560.0,57858.0,561.5,561.5,559.94,560.0,57858.0
2021-01-26 14:45:00,560.15,560.4,559.62,559.65,20273.0,560.15,560.4,559.62,559.65,20273.0
2021-01-26 14:50:00,559.5,560.79,558.76,559.67,21763.0,559.5,560.79,558.76,559.67,21763.0
2021-01-26 14:55:00,559.7,560.37,559.18,559.49,24184.0,559.7,560.37,559.18,559.49,24184.0
2021-01-26 15:00:00,559.49,560.04,559.09,560.04,16735.0,559.49,560.04,559.09,560.04,16735.0
2021-01-26 15:05:00,560.04,560.15,559.18,559.57,19479.0,560.04,560.15,559.18,559.57,19479.0
2021-01-26 15:10:00,559.97,560.0,558.64,559.4,19055.0,559.97,560.0,558.64,559.4,19055.0
2021-01-26 15:15:00,559.14,561.09,559.07,560.64,42206.0,559.14,561.09,559.07,560.64,42206.0
2021-01-26 15:20:00,560.74,561.8,560.54,560.98,39169.0,560.74,561.8,560.54,560.98,39169.0
2021-01-26 15:25:00,561.09,561.16,560.54,561.08,18735.0,561.09,561.16,560.54,561.08,18735.0
2021-01-26 15:30:00,560.97,561.54,560.58,561.16,29105.0,560.97,561.54,560.58,561.16,29105.0
2021-01-26 15:35:00,560.94,561.52,560.73,561.42,18976.0,560.94,561.52,560.73,561.42,18976.0
2021-01-26 15:40:00,561.32,561.8,560.97,561.49,27519.0,561.32,561.8,560.97,561.49,27519.0
2021-01-26 15:45:00,561.39,563.49,561.39,562.69,57908.0,561.39,563.49,561.39,562.69,57908.0
2021-01-26 15:50:00,562.94,563.91,561.6,562.0,108325.0,562.94,563.91,561.6,562.0,108325.0
2021-01-26 15:55:00,562.0,562.24,561.12,561.94,116434.0,562.0,562.24,561.12,561.94,116434.0
2021-01-27 09:30:00,550.5,556.42,545.87,546.62,155689.0,550.5,556.42,545.87,546.62,155689.0
2021-01-27 09:35:00,546.83,548.25,542.97,545.64,104768.0,546.83,548.25,542.97,545.64,104768.0
2021-01-27 09:40:00,545.66,546.38,540.17,546.04,145254.0,545.66,546.38,540.17,546.04,145254.0
2021-01-27 09:45:00,546.17,546.17,541.72,542.8,91611.0,546.17,546.17,541.72,542.8,91611.0
2021-01-27 09:50:00,542.72,544.82,540.32,543.63,87443.0,542.72,544.82,540.32,543.63,87443.0
2021-01-27 09:55:00,543.28,544.27,541.37,542.56,58544.0,543.28,544.27,541.37,542.56,58544.0
2021-01-27 10:00:00,542.3,545.26,541.19,544.01,86831.0,542.3,545.26,541.19,544.01,86831.0
2021-01-27 10:05:00,543.78,548.4,543.36,546.26,80694.0,543.78,548.4,543.36,546.26,80694.0
2021-01-27 10:10:00,546.26,547.24,544.0,544.21,39954.0,546.26,547.24,544.0,544.21,39954.0
2021-01-27 10:15:00,544.25,547.21,543.05,546.22,83090.0,544.25,547.21,543.05,546.22,83090.0
2021-01-27 10:20:00,546.58,547.97,546.08,546.9,43996.0,546.58,547.97,546.08,546.9,43996.0
2021-01-27 10:25:00,546.51,547.57,546.12,546.87,29929.0,546.51,547.57,546.12,546.87,29929.0
2021-01-27 10:30:00,546.81,547.21,543.9,544.81,100540.0,546.81,547.21,543.9,544.81,100540.0
2021-01-27 10:35:00,544.64,545.66,543.51,545.04,43359.0,544.64,545.66,543.51,545.04,43359.0
2021-01-27 10:40:00,544.65,546.8,544.5,545.73,26232.0,544.65,546.8,544.5,545.73,26232.0
2021-01-27 10:45:00,545.92,546.53,545.47,545.87,19848.0,545.92,546.53,545.47,545.87,19848.0
2021-01-27 10:50:00,545.85,547.81,545.11,547.18,25302.0,545.85,547.81,545.11,547.18,25302.0
2021-01-27 10:55:00,547.33,547.33,545.27,545.43,28322.0,547.33,547.33,545.27,545.43,28322.0
2021-01-27 11:00:00,545.19,546.33,544.53,546.15,25968.0,545.19,546.33,544.53,546.15,25968.0
2021-01-27 11:05:00,546.15,546.71,543.0,543.19,69261.0,546.15,546.71,543.0,543.19,69261.0
2021-01-27 11:10:00,543.27,544.4,542.61,543.75,40935.0,543.27,544.4,542.61,543.75,40935.0
2021-01-27 11:15:00,543.77,544.71,542.5,542.64,54788.0,543.77,544.71,542.5,542.64,54788.0
2021-01-27 11:20:00,542.51,544.4,542.18,544.1,34704.0,542.51,544.4,542.18,544.1,34704.0
2021-01-27 11:25:00,543.86,545.54,543.46,545.09,68600.0,543.86,545.54,543.46,545.09,68600.0
2021-01-27 11:30:00,545.51,545.71,542.82,543.15,27318.0,545.51,545.71,542.82,543.15,27318.0
2021-01-27 11:35:00,543.22,544.79,543.16,543.48,18616.0,543.22,544.79,543.16,543.48,18616.0
2021-01-27 11:40:00,543.62,543.78,542.6,542.84,25125.0,543.62,543.78,542.6,542.84,25125.0
2021-01-27 11:45:00,542.97,543.76,542.23,543.01,24773.0,542.97,543.76,542.23,543.01,24773.0
2021-01-27 11:50:00,543.0,543.68,541.74,541.74,80106.0,543.0,543.68,541.74,541.74,80106.0
2021-01-27 11:55:00,541.72,542.14,541.02,541.59,22856.0,541.72,542.14,541.02,541.59,22856.0
2021-01-27 12:00:00,541.53,542.18,540.5,540.5,43133.0,541.53,542.18,540.5,540.5,43133.0
2021-01-27 12:05:00,540.5,541.3,538.55,539.91,71352.0,540.5,541.3,538.55,539.91,71352.0
2021-01-27 12:10:00,540.01,542.44,540.01,542.11,35299.0,540.01,542.44,540.01,542.11,35299.0
2021-01-27 12:15:00,542.11,542.72,541.5,542.49,24266.0,542.11,542.72,541.5,542.49,24266.0
2021-01-27 12:20:00,542.39,543.21,542.06,543.12,35839.0,542.39,543.21,542.06,543.12,35839.0
2021-01-27 12:25:00,543.07,543.42,541.07,541.33,56884.0,543.07,543.42,541.07,541.33,56884.0
2021-01-27 12:30:00,541.14,541.56,539.83,540.65,55277.0,541.14,541.56,539.83,540.65,55277.0
2021-01-27 12:35:00,540.82,541.46,539.0,541.46,28926.0,540.82,541.46,539.0,541.46,28926.0
2021-01-27 12:40:00,541.25,542.75,541.07,541.8,18927.0,541.25,542.75,541.07,541.8,18927.0
2021-01-27 12:45:00,541.96,542.07,540.97,541.33,18300.0,541.96,542.07,540.97,541.33,18300.0
2021-01-27 12:50:00,541.2,542.03,539.65,539.86,21874.0,541.2,542.03,539.65,539.86,21874.0
2021-01-27 12:55:00,539.84,540.44,538.81,539.16,32088.0,539.84,540.44,538.81,539.16,32088.0
2021-01-27 13:00:00,539.27,540.12,539.01,539.55,27743.0,539.27,540.12,539.01,539.55,27743.0
2021-01-27 13:05:00,539.74,540.43,538.88,538.88,33629.0,539.74,540.43,538.88,538.88,33629.0
2021-01-27 13:10:00,538.89,539.25,538.15,539.1,35832.0,538.89,539.25,538.15,539.1,35832.0
2021-01-27 13:15:00,539.09,539.74,537.6,538.46,53370.0,539.09,539.74,537.6,538.46,53370.0
2021-01-27 13:20:00,538.51,539.16,537.81,538.68,38143.0,538.51,539.16,537.81,538.68,38143.0
2021-01-27 13:25:00,538.7,540.0,538.7,539.03,27731.0,538.7,540.0,538.7,539.03,27731.0
2021-01-27 13:30:00,539.26,539.79,538.51,539.22,18961.0,539.26,539.79,538.51,539.22,18961.0
2021-01-27 13:35:00,539.37,540.06,538.89,539.85,14430.0,539.37,540.06,538.89,539.85,14430.0
2021-01-27 13:40:00,540.04,540.22,537.87,537.87,14644.0,540.04,540.22,537.87,537.87,14644.0
2021-01-27 13:45:00,537.77,538.25,537.37,537.82,35960.0,537.77,538.25,537.37,537.82,35960.0
2021-01-27 13:50:00,537.71,539.17,537.71,538.32,27573.0,537.71,539.17,537.71,538.32,27573.0
2021-01-27 13:55:00,538.38,538.66,537.09,537.58,34822.0,538.38,538.66,537.09,537.58,34822.0
2021-01-27 14:00:00,537.73,538.0,536.37,537.96,45814.0,537.73,538.0,536.37,537.96,45814.0
2021-01-27 14:05:00,537.91,538.05,537.08,537.4,37277.0,537.91,538.05,537.08,537.4,37277.0
2021-01-27 14:10:00,537.39,537.6,535.88,536.05,68181.0,537.39,537.6,535.88,536.05,68181.0
2021-01-27 14:15:00,535.96,536.3,534.09,534.69,70864.0,535.96,536.3,534.09,534.69,70864.0
2021-01-27 14:20:00,534.92,534.97,532.5,533.5,71950.0,534.92,534.97,532.5,533.5,71950.0
2021-01-27 14:25:00,533.53,534.3,532.69,532.7,37605.0,533.53,534.3,532.69,532.7,37605.0
2021-01-27 14:30:00,532.91,533.91,532.6,532.96,39542.0,532.91,533.91,532.6,532.96,39542.0
2021-01-27 14:35:00,532.93,533.41,532.16,533.1,49579.0,532.93,533.41,532.16,533.1,49579.0
2021-01-27 14:40:00,533.18,535.3,532.72,535.01,49082.0,533.18,535.3,532.72,535.01,49082.0
2021-01-27 14:45:00,535.01,535.57,533.0,533.35,42843.0,535.01,535.57,533.0,533.35,42843.0
2021-01-27 14:50:00,533.51,533.99,531.9,531.9,58641.0,533.51,533.99,531.9,531.9,58641.0
2021-01-27 14:55:00,532.13,533.98,531.37,533.02,51792.0,532.13,533.98,531.37,533.02,51792.0
2021-01-27 15:00:00,532.73,533.49,531.38,533.22,60067.0,532.73,533.49,531.38,533.22,60067.0
2021-01-27 15:05:00,533.26,535.09,532.09,532.96,75708.0,533.26,535.09,532.09,532.96,75708.0
2021-01-27 15:10:00,533.14,533.52,530.7,532.34,81866.0,533.14,533.52,530.7,532.34,81866.0
2021-01-27 15:15:00,532.39,532.39,531.04,531.62,33704.0,532.39,532.39,531.04,531.62,33704.0
2021-01-27 15:20:00,531.54,532.85,530.95,530.96,45515.0,531.54,532.85,530.95,530.96,45515.0
2021-01-27 15:25:00,531.08,532.4,529.94,530.6,58890.0,531.08,532.4,529.94,530.6,58890.0
2021-01-27 15:30:00,530.57,532.24,530.19,530.8,61586.0,530.57,532.24,530.19,530.8,61586.0
2021-01-27 15:35:00,530.64,533.43,530.64,533.3,67814.0,530.64,533.43,530.64,533.3,67814.0
2021-01-27 15:40:00,533.16,533.67,531.62,531.93,99446.0,533.16,533.67,531.62,531.93,99446.0
2021-01-27 15:45:00,531.89,532.05,530.88,531.66,59111.0,531.89,532.05,530.88,531.66,59111.0
2021-01-27 15:50:00,531.64,532.01,528.89,529.47,171618.0,531.64,532.01,528.89,529.47,171618.0
2021-01-27 15:55:00,529.47,529.47,515.73,522.8,940817.0,529.47,529.47,515.73,522.8,940817.0
2021-01-28 09:30:00,535.88,536.99,530.74,535.93,286034.0,535.88,536.99,530.74,535.93,286034.0
2021-01-28 09:35:00,535.89,537.0,532.31,532.45,101138.0,535.89,537.0,532.31,532.45,101138.0
2021-01-28 09:40:00,532.45,539.99,532.45,538.78,118427.0,532.45,539.99,532.45,538.78,118427.0
2021-01-28 09:45:00,539.07,540.45,537.56,537.56,123637.0,539.07,540.45,537.56,537.56,123637.0
2021-01-28 09:50:00,537.92,542.24,537.92,542.21,120684.0,537.92,542.24,537.92,542.21,120684.0
2021-01-28 09:55:00,542.15,545.65,540.51,541.42,169980.0,542.15,545.65,540.51,541.42,169980.0
2021-01-28 10:00:00,541.73,543.97,540.79,542.44,72588.0,541.73,543.97,540.79,542.44,72588.0
2021-01-28 10:05:00,542.84,544.49,541.21,543.68,58969.0,542.84,544.49,541.21,543.68,58969.0
2021-01-28 10:10:00,543.41,545.2,541.7,542.87,84894.0,543.41,545.2,541.7,542.87,84894.0
2021-01-28 10:15:00,542.82,544.6,542.82,543.79,38410.0,542.82,544.6,542.82,543.79,38410.0
2021-01-28 10:20:00,543.79,544.42,538.51,538.51,39314.0,543.79,544.42,538.51,538.51,39314.0
2021-01-28 10:25:00,538.59,540.63,538.0,538.83,32423.0,538.59,540.63,538.0,538.83,32423.0
2021-01-28 10:30:00,539.07,541.0,539.0,539.09,35749.0,539.07,541.0,539.0,539.09,35749.0
2021-01-28 10:35:00,538.87,540.82,538.87,539.23,28185.0,538.87,540.82,538.87,539.23,28185.0
2021-01-28 10:40:00,539.38,539.92,538.3,539.92,39389.0,539.38,539.92,538.3,539.92,39389.0
2021-01-28 10:45:00,539.73,542.18,539.08,541.98,36113.0,539.73,542.18,539.08,541.98,36113.0
2021-01-28 10:50:00,541.97,542.06,539.57,540.38,20456.0,541.97,542.06,539.57,540.38,20456.0
2021-01-28 10:55:00,540.32,542.64,540.31,542.12,27320.0,540.32,542.64,540.31,542.12,27320.0
2021-01-28 11:00:00,542.47,543.29,541.88,542.32,18310.0,542.47,543.29,541.88,542.32,18310.0
2021-01-28 11:05:00,542.55,544.15,542.1,544.0,30164.0,542.55,544.15,542.1,544.0,30164.0
2021-01-28 11:10:00,543.85,545.2,543.43,545.04,40857.0,543.85,545.2,543.43,545.04,40857.0
2021-01-28 11:15:00,544.87,545.01,543.04,543.26,37263.0,544.87,545.01,543.04,543.26,37263.0
2021-01-28 11:20:00,543.45,544.2,543.02,543.62,18485.0,543.45,544.2,543.02,543.62,18485.0
2021-01-28 11:25:00,543.51,544.04,542.75,543.85,28693.0,543.51,544.04,542.75,543.85,28693.0
2021-01-28 11:30:00,543.84,545.2,543.07,543.8,26991.0,543.84,545.2,543.07,543.8,26991.0
2021-01-28 11:35:00,543.7,544.53,542.52,543.21,26369.0,543.7,544.53,542.52,543.21,26369.0
2021-01-28 11:40:00,543.46,543.78,542.59,543.23,14277.0,543.46,543.78,542.59,543.23,14277.0
2021-01-28 11:45:00,543.8,544.0,541.75,543.5,27792.0,543.8,544.0,541.75,543.5,27792.0
2021-01-28 11:50:00,543.5,545.92,543.5,545.62,49991.0,543.5,545.92,543.5,545.62,49991.0
2021-01-28 11:55:00,545.57,547.64,545.39,547.44,49784.0,545.57,547.64,545.39,547.44,49784.0
2021-01-28 12:00:00,547.61,548.6,547.36,548.13,53341.0,547.61,548.6,547.36,548.13,53341.0
2021-01-28 12:05:00,548.22,550.19,547.86,549.2,63671.0,548.22,550.19,547.86,549.2,63671.0
2021-01-28 12:10:00,549.06,550.22,547.51,548.04,42862.0,549.06,550.22,547.51,548.04,42862.0
2021-01-28 12:15:00,548.26,549.86,547.92,547.92,46934.0,548.26,549.86,547.92,547.92,46934.0
2021-01-28 12:20:00,548.0,550.7,547.2,550.59,61535.0,548.0,550.7,547.2,550.59,61535.0
2021-01-28 12:25:00,550.58,551.24,549.55,550.77,38302.0,550.58,551.24,549.55,550.77,38302.0
2021-01-28 12:30:00,550.79,551.36,548.79,549.14,41523.0,550.79,551.36,548.79,549.14,41523.0
2021-01-28 12:35:00,549.41,549.78,548.24,549.38,29007.0,549.41,549.78,548.24,549.38,29007.0
2021-01-28 12:40:00,549.45,551.18,549.08,550.72,37141.0,549.45,551.18,549.08,550.72,37141.0
2021-01-28 12:45:00,550.73,552.72,550.28,552.59,42953.0,550.73,552.72,550.28,552.59,42953.0
2021-01-28 12:50:00,552.57,552.82,551.62,552.24,43236.0,552.57,552.82,551.62,552.24,43236.0
2021-01-28 12:55:00,552.15,553.15,551.76,551.88,40454.0,552.15,553.15,551.76,551.88,40454.0
2021-01-28 13:00:00,552.15,552.44,550.69,551.09,13296.0,552.15,552.44,550.69,551.09,13296.0
2021-01-28 13:05:00,551.3,551.34,548.5,549.47,28006.0,551.3,551.34,548.5,549.47,28006.0
2021-01-28 13:10:00,549.49,549.88,548.2,548.75,38605.0,549.49,549.88,548.2,548.75,38605.0
2021-01-28 13:15:00,548.76,549.63,548.13,548.54,25187.0,548.76,549.63,548.13,548.54,25187.0
2021-01-28 13:20:00,548.79,548.83,546.58,548.83,26790.0,548.79,548.83,546.58,548.83,26790.0
2021-01-28 13:25:00,548.74,549.34,547.46,547.63,24314.0,548.74,549.34,547.46,547.63,24314.0
2021-01-28 13:30:00,547.63,548.52,547.28,547.28,16107.0,547.63,548.52,547.28,547.28,16107.0
2021-01-28 13:35:00,547.17,547.65,546.51,547.44,28449.0,547.17,547.65,546.51,547.44,28449.0
2021-01-28 13:40:00,547.37,547.77,546.1,546.64,23003.0,547.37,547.77,546.1,546.64,23003.0
2021-01-28 13:45:00,546.51,547.3,546.0,546.72,19814.0,546.51,547.3,546.0,546.72,19814.0
2021-01-28 13:50:00,546.99,547.25,545.9,546.16,23376.0,546.99,547.25,545.9,546.16,23376.0
2021-01-28 13:55:00,545.92,546.59,544.64,545.13,28607.0,545.92,546.59,544.64,545.13,28607.0
2021-01-28 14:00:00,545.2,546.16,545.01,545.53,17911.0,545.2,546.16,545.01,545.53,17911.0
2021-01-28 14:05:00,545.46,546.23,544.71,545.89,23281.0,545.46,546.23,544.71,545.89,23281.0
2021-01-28 14:10:00,545.89,545.89,544.32,544.99,18119.0,545.89,545.89,544.32,544.99,18119.0
2021-01-28 14:15:00,545.0,545.83,544.74,545.54,25817.0,545.0,545.83,544.74,545.54,25817.0
2021-01-28 14:20:00,545.47,546.33,545.26,546.09,22875.0,545.47,546.33,545.26,546.09,22875.0
2021-01-28 14:25:00,546.01,546.99,545.98,546.38,18041.0,546.01,546.99,545.98,546.38,18041.0
2021-01-28 14:30:00,546.29,546.42,545.39,546.04,15055.0,546.29,546.42,545.39,546.04,15055.0
2021-01-28 14:35:00,546.0,546.5,545.58,546.13,11070.0,546.0,546.5,545.58,546.13,11070.0
2021-01-28 14:40:00,546.62,546.76,546.24,546.45,14034.0,546.62,546.76,546.24,546.45,14034.0
2021-01-28 14:45:00,546.4,546.71,544.41,544.72,25072.0,546.4,546.71,544.41,544.72,25072.0
2021-01-28 14:50:00,544.83,545.32,543.65,544.04,18789.0,544.83,545.32,543.65,544.04,18789.0
2021-01-28 14:55:00,544.01,544.76,543.19,544.1,19023.0,544.01,544.76,543.19,544.1,19023.0
2021-01-28 15:00:00,544.06,544.4,543.16,543.55,18910.0,544.06,544.4,543.16,543.55,18910.0
2021-01-28 15:05:00,543.55,543.78,542.46,542.46,25144.0,543.55,543.78,542.46,542.46,25144.0
2021-01-28 15:10:00,542.47,542.97,541.89,542.36,21270.0,542.47,542.97,541.89,542.36,21270.0
2021-01-28 15:15:00,542.49,543.28,541.73,542.99,38035.0,542.49,543.28,541.73,542.99,38035.0
2021-01-28 15:20:00,542.8,542.96,541.74,542.66,21904.0,542.8,542.96,541.74,542.66,21904.0
2021-01-28 15:25:00,542.74,543.68,542.49,542.61,14467.0,542.74,543.68,542.49,542.61,14467.0
2021-01-28 15:30:00,542.78,543.66,541.4,541.68,24745.0,542.78,543.66,541.4,541.68,24745.0
2021-01-28 15:35:00,541.6,542.73,540.51,542.06,34835.0,541.6,542.73,540.51,542.06,34835.0
2021-01-28 15:40:00,542.08,542.73,541.09,541.52,32758.0,542.08,542.73,541.09,541.52,32758.0
2021-01-28 15:45:00,541.72,542.19,540.29,540.47,44950.0,541.72,542.19,540.29,540.47,44950.0
2021-01-28 15:50:00,540.29,540.29,539.5,539.75,79883.0,540.29,540.29,539.5,539.75,79883.0
2021-01-28 15:55:00,539.5,539.5,538.25,538.59,109701.0,539.5,539.5,538.25,538.59,109701.0
2021-01-29 09:30:00,537.72,539.58,534.4,535.19,98931.0,537.72,539.58,534.4,535.19,98931.0
2021-01-29 09:35:00,535.31,537.0,534.02,537.0,44006.0,535.31,537.0,534.02,537.0,44006.0
2021-01-29 09:40:00,537.0,537.19,531.31,532.04,67321.0,537.0,537.19,531.31,532.04,67321.0
2021-01-29 09:45:00,532.0,533.74,531.59,532.65,53505.0,532.0,533.74,531.59,532.65,53505.0
2021-01-29 09:50:00,532.71,535.24,531.32,535.21,42839.0,532.71,535.24,531.32,535.21,42839.0
2021-01-29 09:55:00,535.38,536.0,534.17,534.5,29498.0,535.38,536.0,534.17,534.5,29498.0
2021-01-29 10:00:00,534.63,535.72,533.32,534.67,30056.0,534.63,535.72,533.32,534.67,30056.0
2021-01-29 10:05:00,534.65,535.99,533.42,535.55,35681.0,534.65,535.99,533.42,535.55,35681.0
2021-01-29 10:10:00,535.5,536.68,534.81,534.83,26262.0,535.5,536.68,534.81,534.83,26262.0
2021-01-29 10:15:00,534.93,535.59,534.0,534.22,16942.0,534.93,535.59,534.0,534.22,16942.0
2021-01-29 10:20:00,534.0,537.5,534.0,537.0,47491.0,534.0,537.5,534.0,537.0,47491.0
2021-01-29 10:25:00,536.99,541.0,536.78,539.5,64321.0,536.99,541.0,536.78,539.5,64321.0
2021-01-29 10:30:00,539.74,540.38,538.66,538.96,50841.0,539.74,540.38,538.66,538.96,50841.0
2021-01-29 10:35:00,538.77,538.94,536.2,536.79,35690.0,538.77,538.94,536.2,536.79,35690.0
2021-01-29 10:40:00,536.59,537.26,535.6,535.89,22494.0,536.59,537.26,535.6,535.89,22494.0
2021-01-29 10:45:00,535.91,537.35,535.6,536.91,15849.0,535.91,537.35,535.6,536.91,15849.0
2021-01-29 10:50:00,536.62,537.34,536.18,536.27,10587.0,536.62,537.34,536.18,536.27,10587.0
2021-01-29 10:55:00,536.6,538.3,536.3,537.84,18075.0,536.6,538.3,536.3,537.84,18075.0
2021-01-29 11:00:00,537.97,538.91,536.06,536.42,14160.0,537.97,538.91,536.06,536.42,14160.0
2021-01-29 11:05:00,536.5,536.78,535.51,536.7,13106.0,536.5,536.78,535.51,536.7,13106.0
2021-01-29 11:10:00,536.25,536.3,533.72,534.1,17332.0,536.25,536.3,533.72,534.1,17332.0
2021-01-29 11:15:00,534.2,534.67,533.34,534.15,12025.0,534.2,534.67,533.34,534.15,12025.0
2021-01-29 11:20:00,533.9,534.2,533.26,533.66,9329.0,533.9,534.2,533.26,533.66,9329.0
2021-01-29 11:25:00,533.63,534.73,532.51,532.58,17623.0,533.63,534.73,532.51,532.58,17623.0
2021-01-29 11:30:00,532.63,534.3,532.63,533.9,14950.0,532.63,534.3,532.63,533.9,14950.0
2021-01-29 11:35:00,534.07,534.33,532.63,533.68,15622.0,534.07,534.33,532.63,533.68,15622.0
2021-01-29 11:40:00,533.61,534.6,533.12,533.45,6638.0,533.61,534.6,533.12,533.45,6638.0
2021-01-29 11:45:00,533.38,534.5,532.87,534.28,10734.0,533.38,534.5,532.87,534.28,10734.0
2021-01-29 11:50:00,534.0,534.01,532.5,533.33,9424.0,534.0,534.01,532.5,533.33,9424.0
2021-01-29 11:55:00,533.34,534.98,532.63,534.47,12924.0,533.34,534.98,532.63,534.47,12924.0
2021-01-29 12:00:00,534.52,534.97,534.19,534.71,9847.0,534.52,534.97,534.19,534.71,9847.0
2021-01-29 12:05:00,534.61,535.34,534.24,534.75,13846.0,534.61,535.34,534.24,534.75,13846.0
2021-01-29 12:10:00,534.93,535.6,533.57,533.57,10259.0,534.93,535.6,533.57,533.57,10259.0
2021-01-29 12:15:00,533.64,533.64,531.75,532.93,35450.0,533.64,533.64,531.75,532.93,35450.0
2021-01-29 12:20:00,532.89,533.62,532.39,533.26,38633.0,532.89,533.62,532.39,533.26,38633.0
2021-01-29 12:25:00,533.35,534.54,533.02,534.48,28068.0,533.35,534.54,533.02,534.48,28068.0
2021-01-29 12:30:00,534.21,534.77,533.64,533.96,15423.0,534.21,534.77,533.64,533.96,15423.0
2021-01-29 12:35:00,533.96,534.58,533.24,533.47,36313.0,533.96,534.58,533.24,533.47,36313.0
2021-01-29 12:40:00,533.73,534.74,533.73,534.0,42998.0,533.73,534.74,533.73,534.0,42998.0
2021-01-29 12:45:00,533.99,534.37,530.51,530.51,69275.0,533.99,534.37,530.51,530.51,69275.0
2021-01-29 12:50:00,530.75,532.98,530.18,532.67,30345.0,530.75,532.98,530.18,532.67,30345.0
2021-01-29 12:55:00,532.71,533.41,531.06,531.45,48927.0,532.71,533.41,531.06,531.45,48927.0
2021-01-29 13:00:00,531.3,533.83,530.98,531.91,29042.0,531.3,533.83,530.98,531.91,29042.0
2021-01-29 13:05:00,531.9,533.04,531.09,532.69,14712.0,531.9,533.04,531.09,532.69,14712.0
2021-01-29 13:10:00,532.87,533.05,531.38,531.48,15195.0,532.87,533.05,531.38,531.48,15195.0
2021-01-29 13:15:00,531.48,531.48,530.54,530.71,34009.0,531.48,531.48,530.54,530.71,34009.0
2021-01-29 13:20:00,530.75,532.48,530.33,531.24,20058.0,530.75,532.48,530.33,531.24,20058.0
2021-01-29 13:25:00,531.04,532.91,531.04,532.88,16441.0,531.04,532.91,531.04,532.88,16441.0
2021-01-29 13:30:00,532.57,532.57,531.48,531.79,7088.0,532.57,532.57,531.48,531.79,7088.0
2021-01-29 13:35:00,531.79,532.58,531.5,532.23,8331.0,531.79,532.58,531.5,532.23,8331.0
2021-01-29 13:40:00,532.05,532.92,532.05,532.68,7266.0,532.05,532.92,532.05,532.68,7266.0
2021-01-29 13:45:00,532.44,533.33,531.22,531.35,11245.0,532.44,533.33,531.22,531.35,11245.0
2021-01-29 13:50:00,531.63,531.98,530.58,531.73,8933.0,531.63,531.98,530.58,531.73,8933.0
2021-01-29 13:55:00,531.87,532.37,531.41,532.09,9635.0,531.87,532.37,531.41,532.09,9635.0
2021-01-29 14:00:00,531.93,533.49,531.88,533.29,16010.0,531.93,533.49,531.88,533.29,16010.0
2021-01-29 14:05:00,533.29,535.16,533.0,533.35,20408.0,533.29,535.16,533.0,533.35,20408.0
2021-01-29 14:10:00,533.21,534.66,533.16,533.72,15746.0,533.21,534.66,533.16,533.72,15746.0
2021-01-29 14:15:00,533.81,535.12,533.75,534.83,19108.0,533.81,535.12,533.75,534.83,19108.0
2021-01-29 14:20:00,535.05,536.36,534.63,536.36,23301.0,535.05,536.36,534.63,536.36,23301.0
2021-01-29 14:25:00,536.46,537.79,535.98,536.54,60216.0,536.46,537.79,535.98,536.54,60216.0
2021-01-29 14:30:00,536.62,536.63,534.04,534.75,20543.0,536.62,536.63,534.04,534.75,20543.0
2021-01-29 14:35:00,534.8,535.26,533.64,533.64,13867.0,534.8,535.26,533.64,533.64,13867.0
2021-01-29 14:40:00,533.9,534.94,532.88,534.4,14003.0,533.9,534.94,532.88,534.4,14003.0
2021-01-29 14:45:00,534.1,534.78,533.55,533.83,11782.0,534.1,534.78,533.55,533.83,11782.0
2021-01-29 14:50:00,533.96,534.06,532.89,532.9,13904.0,533.96,534.06,532.89,532.9,13904.0
2021-01-29 14:55:00,532.88,533.63,532.6,532.86,9261.0,532.88,533.63,532.6,532.86,9261.0
2021-01-29 15:00:00,532.87,535.0,532.61,534.85,14874.0,532.87,535.0,532.61,534.85,14874.0
2021-01-29 15:05:00,534.73,534.99,534.16,534.97,10833.0,534.73,534.99,534.16,534.97,10833.0
2021-01-29 15:10:00,534.72,536.25,534.72,535.52,14509.0,534.72,536.25,534.72,535.52,14509.0
2021-01-29 15:15:00,535.4,536.19,534.84,535.73,16354.0,535.4,536.19,534.84,535.73,16354.0
2021-01-29 15:20:00,535.88,536.27,534.82,534.87,31477.0,535.88,536.27,534.82,534.87,31477.0
2021-01-29 15:25:00,535.0,535.14,534.03,534.42,32918.0,535.0,535.14,534.03,534.42,32918.0
2021-01-29 15:30:00,534.42,534.63,533.85,534.44,46600.0,534.42,534.63,533.85,534.44,46600.0
2021-01-29 15:35:00,534.52,534.53,532.83,532.89,27779.0,534.52,534.53,532.83,532.89,27779.0
2021-01-29 15:40:00,533.0,533.75,532.81,533.37,23561.0,533.0,533.75,532.81,533.37,23561.0
2021-01-29 15:45:00,533.26,533.41,531.46,532.0,67107.0,533.26,533.41,531.46,532.0,67107.0
2021-01-29 15:50:00,531.97,534.6,531.65,534.3,83658.0,531.97,534.6,531.65,534.3,83658.0
2021-01-29 15:55:00,534.45,534.87,531.71,532.39,160622.0,534.45,534.87,531.71,532.39,160622.0
2021-02-01 09:30:00,536.5,538.0,533.03,534.98,133005.0,536.5,538.0,533.03,534.98,133005.0
2021-02-01 09:35:00,535.02,536.86,533.39,535.83,55571.0,535.02,536.86,533.39,535.83,55571.0
2021-02-01 09:40:00,535.46,538.81,535.45,538.81,48245.0,535.46,538.81,535.45,538.81,48245.0
2021-02-01 09:45:00,538.22,539.2,534.69,535.14,40037.0,538.22,539.2,534.69,535.14,40037.0
2021-02-01 09:50:00,535.83,536.92,534.06,535.78,42614.0,535.83,536.92,534.06,535.78,42614.0
2021-02-01 09:55:00,535.69,536.3,534.04,535.07,26497.0,535.69,536.3,534.04,535.07,26497.0
2021-02-01 10:00:00,535.04,535.78,533.07,535.7,41875.0,535.04,535.78,533.07,535.7,41875.0
2021-02-01 10:05:00,535.62,536.3,532.31,532.5,28781.0,535.62,536.3,532.31,532.5,28781.0
2021-02-01 10:10:00,532.38,535.0,531.73,534.53,24852.0,532.38,535.0,531.73,534.53,24852.0
2021-02-01 10:15:00,534.75,535.59,534.51,534.76,17075.0,534.75,535.59,534.51,534.76,17075.0
2021-02-01 10:20:00,534.73,535.86,534.1,534.82,7383.0,534.73,535.86,534.1,534.82,7383.0
2021-02-01 10:25:00,534.5,536.97,534.25,536.26,20618.0,534.5,536.97,534.25,536.26,20618.0
2021-02-01 10:30:00,536.35,537.0,535.1,535.77,22937.0,536.35,537.0,535.1,535.77,22937.0
2021-02-01 10:35:00,535.94,536.47,534.88,535.09,23136.0,535.94,536.47,534.88,535.09,23136.0
2021-02-01 10:40:00,534.61,536.4,534.35,536.0,15619.0,534.61,536.4,534.35,536.0,15619.0
2021-02-01 10:45:00,536.02,537.5,536.02,537.06,14336.0,536.02,537.5,536.02,537.06,14336.0
2021-02-01 10:50:00,536.75,536.82,534.5,535.28,21044.0,536.75,536.82,534.5,535.28,21044.0
2021-02-01 10:55:00,534.94,535.56,533.05,535.47,20976.0,534.94,535.56,533.05,535.47,20976.0
2021-02-01 11:00:00,535.48,535.69,534.1,535.22,8848.0,535.48,535.69,534.1,535.22,8848.0
2021-02-01 11:05:00,534.8,536.05,534.58,535.96,6328.0,534.8,536.05,534.58,535.96,6328.0
2021-02-01 11:10:00,536.3,536.42,535.31,536.0,6746.0,536.3,536.42,535.31,536.0,6746.0
2021-02-01 11:15:00,536.03,536.77,535.5,536.39,3969.0,536.03,536.77,535.5,536.39,3969.0
2021-02-01 11:20:00,536.57,539.73,536.57,539.51,51151.0,536.57,539.73,536.57,539.51,51151.0
2021-02-01 11:25:00,539.32,540.6,538.52,540.32,43684.0,539.32,540.6,538.52,540.32,43684.0
2021-02-01 11:30:00,540.48,541.72,540.02,541.28,42123.0,540.48,541.72,540.02,541.28,42123.0
2021-02-01 11:35:00,541.08,541.55,539.16,539.77,26341.0,541.08,541.55,539.16,539.77,26341.0
2021-02-01 11:40:00,540.03,541.49,539.85,540.5,20592.0,540.03,541.49,539.85,540.5,20592.0
2021-02-01 11:45:00,540.39,541.26,539.9,540.59,25695.0,540.39,541.26,539.9,540.59,25695.0
2021-02-01 11:50:00,540.51,540.63,539.28,539.75,9953.0,540.51,540.63,539.28,539.75,9953.0
2021-02-01 11:55:00,539.75,539.76,538.54,538.98,13000.0,539.75,539.76,538.54,538.98,13000.0
2021-02-01 12:00:00,538.84,540.97,538.84,539.94,15839.0,538.84,540.97,538.84,539.94,15839.0
2021-02-01 12:05:00,540.35,540.35,539.02,539.02,9723.0,540.35,540.35,539.02,539.02,9723.0
2021-02-01 12:10:00,538.8,539.41,538.5,539.1,18517.0,538.8,539.41,538.5,539.1,18517.0
2021-02-01 12:15:00,539.23,540.5,539.1,540.5,10137.0,539.23,540.5,539.1,540.5,10137.0
2021-02-01 12:20:00,540.55,541.13,539.47,540.75,15285.0,540.55,541.13,539.47,540.75,15285.0
2021-02-01 12:25:00,540.75,541.65,539.89,540.0,17300.0,540.75,541.65,539.89,540.0,17300.0
2021-02-01 12:30:00,540.19,540.87,539.26,539.86,10768.0,540.19,540.87,539.26,539.86,10768.0
2021-02-01 12:35:00,539.78,542.01,539.75,542.0,14373.0,539.78,542.01,539.75,542.0,14373.0
2021-02-01 12:40:00,542.18,542.85,541.34,541.55,21365.0,542.18,542.85,541.34,541.55,21365.0
2021-02-01 12:45:00,541.56,542.44,540.6,540.64,11846.0,541.56,542.44,540.6,540.64,11846.0
2021-02-01 12:50:00,540.71,542.55,540.61,542.33,4993.0,540.71,542.55,540.61,542.33,4993.0
2021-02-01 12:55:00,542.33,542.88,541.75,542.88,9983.0,542.33,542.88,541.75,542.88,9983.0
2021-02-01 13:00:00,542.8,543.69,542.57,542.91,23207.0,542.8,543.69,542.57,542.91,23207.0
2021-02-01 13:05:00,542.73,544.02,542.6,543.57,16575.0,542.73,544.02,542.6,543.57,16575.0
2021-02-01 13:10:00,543.71,544.12,542.58,544.0,11117.0,543.71,544.12,542.58,544.0,11117.0
2021-02-01 13:15:00,544.1,545.04,543.55,544.39,34769.0,544.1,545.04,543.55,544.39,34769.0
2021-02-01 13:20:00,544.54,545.06,543.5,544.87,20526.0,544.54,545.06,543.5,544.87,20526.0
2021-02-01 13:25:00,545.05,545.05,542.88,543.98,28456.0,545.05,545.05,542.88,543.98,28456.0
2021-02-01 13:30:00,543.79,544.47,543.46,544.04,10688.0,543.79,544.47,543.46,544.04,10688.0
2021-02-01 13:35:00,544.15,544.15,541.68,542.85,27253.0,544.15,544.15,541.68,542.85,27253.0
2021-02-01 13:40:00,542.8,543.3,542.38,542.74,8212.0,542.8,543.3,542.38,542.74,8212.0
2021-02-01 13:45:00,542.76,543.5,541.81,543.5,16697.0,542.76,543.5,541.81,543.5,16697.0
2021-02-01 13:50:00,543.2,543.63,542.39,543.63,9478.0,543.2,543.63,542.39,543.63,9478.0
2021-02-01 13:55:00,543.7,544.33,543.27,544.09,17825.0,543.7,544.33,543.27,544.09,17825.0
2021-02-01 14:00:00,544.0,544.0,541.78,541.78,8930.0,544.0,544.0,541.78,541.78,8930.0
2021-02-01 14:05:00,541.6,541.99,540.91,541.29,20508.0,541.6,541.99,540.91,541.29,20508.0
2021-02-01 14:10:00,541.44,542.18,541.08,541.13,10166.0,541.44,542.18,541.08,541.13,10166.0
2021-02-01 14:15:00,541.01,541.55,540.21,540.22,7834.0,541.01,541.55,540.21,540.22,7834.0
2021-02-01 14:20:00,540.07,540.74,539.82,540.05,9642.0,540.07,540.74,539.82,540.05,9642.0
2021-02-01 14:25:00,540.15,540.31,539.66,539.83,15132.0,540.15,540.31,539.66,539.83,15132.0
2021-02-01 14:30:00,539.58,539.95,539.1,539.3,17266.0,539.58,539.95,539.1,539.3,17266.0
2021-02-01 14:35:00,539.23,539.65,538.2,539.43,20333.0,539.23,539.65,538.2,539.43,20333.0
2021-02-01 14:40:00,539.86,540.81,539.01,540.32,21712.0,539.86,540.81,539.01,540.32,21712.0
2021-02-01 14:45:00,540.45,541.55,540.21,540.8,24416.0,540.45,541.55,540.21,540.8,24416.0
2021-02-01 14:50:00,541.0,541.41,540.66,540.71,9646.0,541.0,541.41,540.66,540.71,9646.0
2021-02-01 14:55:00,540.66,540.66,539.09,540.34,16410.0,540.66,540.66,539.09,540.34,16410.0
2021-02-01 15:00:00,540.44,541.02,539.95,540.27,9791.0,540.44,541.02,539.95,540.27,9791.0
2021-02-01 15:05:00,540.38,540.38,539.57,539.69,9245.0,540.38,540.38,539.57,539.69,9245.0
2021-02-01 15:10:00,539.75,539.91,539.16,539.7,11320.0,539.75,539.91,539.16,539.7,11320.0
2021-02-01 15:15:00,539.85,540.94,539.57,540.89,11365.0,539.85,540.94,539.57,540.89,11365.0
2021-02-01 15:20:00,540.92,541.49,540.2,541.39,26104.0,540.92,541.49,540.2,541.39,26104.0
2021-02-01 15:25:00,541.57,542.5,541.44,542.25,23972.0,541.57,542.5,541.44,542.25,23972.0
2021-02-01 15:30:00,542.25,543.47,541.88,543.4,20215.0,542.25,543.47,541.88,543.4,20215.0
2021-02-01 15:35:00,543.58,543.58,542.14,542.27,22961.0,543.58,543.58,542.14,542.27,22961.0
2021-02-01 15:40:00,542.26,542.47,541.58,542.02,18853.0,542.26,542.47,541.58,542.02,18853.0
2021-02-01 15:45:00,541.9,541.98,541.08,541.18,18318.0,541.9,541.98,541.08,541.18,18318.0
2021-02-01 15:50:00,541.06,541.29,539.56,540.16,39888.0,541.06,541.29,539.56,540.16,39888.0
2021-02-01 15:55:00,540.41,540.44,538.02,538.71,113377.0,540.41,540.44,538.02,538.71,113377.0
2021-02-02 09:30:00,542.01,542.79,538.93,541.56,84475.0,542.01,542.79,538.93,541.56,84475.0
2021-02-02 09:35:00,542.06,544.76,541.05,544.2,54071.0,542.06,544.76,541.05,544.2,54071.0
2021-02-02 09:40:00,544.25,546.9,543.57,545.42,61807.0,544.25,546.9,543.57,545.42,61807.0
2021-02-02 09:45:00,545.42,549.49,545.03,548.47,57297.0,545.42,549.49,545.03,548.47,57297.0
2021-02-02 09:50:00,548.54,549.4,545.72,547.44,54963.0,548.54,549.4,545.72,547.44,54963.0
2021-02-02 09:55:00,547.67,550.0,547.21,547.54,65895.0,547.67,550.0,547.21,547.54,65895.0
2021-02-02 10:00:00,548.0,548.48,545.56,547.29,38263.0,548.0,548.48,545.56,547.29,38263.0
2021-02-02 10:05:00,547.01,547.86,545.56,547.07,21035.0,547.01,547.86,545.56,547.07,21035.0
2021-02-02 10:10:00,547.32,548.0,546.65,547.78,14320.0,547.32,548.0,546.65,547.78,14320.0
2021-02-02 10:15:00,547.8,551.74,547.07,551.31,60405.0,547.8,551.74,547.07,551.31,60405.0
2021-02-02 10:20:00,551.7,551.7,549.99,550.68,26710.0,551.7,551.7,549.99,550.68,26710.0
2021-02-02 10:25:00,550.65,550.66,549.19,549.21,21430.0,550.65,550.66,549.19,549.21,21430.0
2021-02-02 10:30:00,549.04,550.11,549.04,550.1,19650.0,549.04,550.11,549.04,550.1,19650.0
2021-02-02 10:35:00,550.29,551.95,549.96,551.81,28252.0,550.29,551.95,549.96,551.81,28252.0
2021-02-02 10:40:00,551.88,553.67,551.26,552.78,57027.0,551.88,553.67,551.26,552.78,57027.0
2021-02-02 10:45:00,552.7,554.17,552.16,553.49,50810.0,552.7,554.17,552.16,553.49,50810.0
2021-02-02 10:50:00,553.66,555.36,553.0,553.0,45537.0,553.66,555.36,553.0,553.0,45537.0
2021-02-02 10:55:00,552.93,553.54,552.14,552.25,24131.0,552.93,553.54,552.14,552.25,24131.0
2021-02-02 11:00:00,552.36,554.77,552.07,554.56,28584.0,552.36,554.77,552.07,554.56,28584.0
2021-02-02 11:05:00,554.57,554.92,552.82,552.84,18686.0,554.57,554.92,552.82,552.84,18686.0
2021-02-02 11:10:00,552.84,552.98,551.55,552.62,21542.0,552.84,552.98,551.55,552.62,21542.0
2021-02-02 11:15:00,552.71,552.8,551.15,552.13,21353.0,552.71,552.8,551.15,552.13,21353.0
2021-02-02 11:20:00,552.1,552.1,550.68,550.71,23786.0,552.1,552.1,550.68,550.71,23786.0
2021-02-02 11:25:00,550.84,551.74,550.19,550.66,24391.0,550.84,551.74,550.19,550.66,24391.0
2021-02-02 11:30:00,550.47,551.77,550.43,550.51,22700.0,550.47,551.77,550.43,550.51,22700.0
2021-02-02 11:35:00,550.78,552.0,550.68,551.79,15420.0,550.78,552.0,550.68,551.79,15420.0
2021-02-02 11:40:00,551.79,554.42,551.78,554.34,32150.0,551.79,554.42,551.78,554.34,32150.0
2021-02-02 11:45:00,554.34,554.63,553.5,553.72,26204.0,554.34,554.63,553.5,553.72,26204.0
2021-02-02 11:50:00,553.66,553.81,552.71,553.0,22054.0,553.66,553.81,552.71,553.0,22054.0
2021-02-02 11:55:00,552.92,555.26,552.92,554.92,57957.0,552.92,555.26,552.92,554.92,57957.0
2021-02-02 12:00:00,554.81,554.81,553.19,553.75,27343.0,554.81,554.81,553.19,553.75,27343.0
2021-02-02 12:05:00,553.89,554.2,553.58,554.02,11231.0,553.89,554.2,553.58,554.02,11231.0
2021-02-02 12:10:00,553.84,554.3,553.78,554.29,19930.0,553.84,554.3,553.78,554.29,19930.0
2021-02-02 12:15:00,554.29,554.91,554.27,554.67,21008.0,554.29,554.91,554.27,554.67,21008.0
2021-02-02 12:20:00,554.77,554.87,553.75,554.04,23838.0,554.77,554.87,553.75,554.04,23838.0
2021-02-02 12:25:00,553.89,554.85,553.76,554.8,11199.0,553.89,554.85,553.76,554.8,11199.0
2021-02-02 12:30:00,554.72,554.86,553.64,554.32,14042.0,554.72,554.86,553.64,554.32,14042.0
2021-02-02 12:35:00,554.08,554.08,552.93,553.15,7909.0,554.08,554.08,552.93,553.15,7909.0
2021-02-02 12:40:00,553.11,553.29,552.48,552.74,6297.0,553.11,553.29,552.48,552.74,6297.0
2021-02-02 12:45:00,552.78,552.78,551.2,551.85,11948.0,552.78,552.78,551.2,551.85,11948.0
2021-02-02 12:50:00,551.99,552.31,551.03,551.08,8774.0,551.99,552.31,551.03,551.08,8774.0
2021-02-02 12:55:00,551.07,552.07,550.64,551.96,14398.0,551.07,552.07,550.64,551.96,14398.0
2021-02-02 13:00:00,551.95,552.19,551.77,552.02,7114.0,551.95,552.19,551.77,552.02,7114.0
2021-02-02 13:05:00,552.06,552.22,551.18,551.27,11371.0,552.06,552.22,551.18,551.27,11371.0
2021-02-02 13:10:00,551.08,551.72,550.71,551.32,10750.0,551.08,551.72,550.71,551.32,10750.0
2021-02-02 13:15:00,551.2,551.4,550.24,550.24,12629.0,551.2,551.4,550.24,550.24,12629.0
2021-02-02 13:20:00,550.13,550.87,549.58,549.84,14308.0,550.13,550.87,549.58,549.84,14308.0
2021-02-02 13:25:00,550.19,551.35,550.18,551.13,20760.0,550.19,551.35,550.18,551.13,20760.0
2021-02-02 13:30:00,551.11,552.13,551.0,552.11,16930.0,551.11,552.13,551.0,552.11,16930.0
2021-02-02 13:35:00,552.13,552.48,551.59,552.46,19514.0,552.13,552.48,551.59,552.46,19514.0
2021-02-02 13:40:00,552.45,553.13,551.87,553.06,21182.0,552.45,553.13,551.87,553.06,21182.0
2021-02-02 13:45:00,553.17,553.24,552.53,553.1,11646.0,553.17,553.24,552.53,553.1,11646.0
2021-02-02 13:50:00,553.02,554.36,552.72,554.3,27944.0,553.02,554.36,552.72,554.3,27944.0
2021-02-02 13:55:00,554.04,554.59,553.6,553.81,12966.0,554.04,554.59,553.6,553.81,12966.0
2021-02-02 14:00:00,553.56,554.16,553.4,553.61,10772.0,553.56,554.16,553.4,553.61,10772.0
2021-02-02 14:05:00,553.66,554.42,553.4,553.67,10303.0,553.66,554.42,553.4,553.67,10303.0
2021-02-02 14:10:00,553.58,554.6,553.48,554.5,10700.0,553.58,554.6,553.48,554.5,10700.0
2021-02-02 14:15:00,554.45,554.98,553.85,554.3,22736.0,554.45,554.98,553.85,554.3,22736.0
2021-02-02 14:20:00,554.36,554.61,553.51,553.52,9960.0,554.36,554.61,553.51,553.52,9960.0
2021-02-02 14:25:00,553.62,554.12,553.34,553.58,12171.0,553.62,554.12,553.34,553.58,12171.0
2021-02-02 14:30:00,553.49,553.71,552.99,553.03,11821.0,553.49,553.71,552.99,553.03,11821.0
2021-02-02 14:35:00,553.16,554.9,553.16,554.84,16362.0,553.16,554.9,553.16,554.84,16362.0
2021-02-02 14:40:00,554.69,555.48,554.16,554.17,23695.0,554.69,555.48,554.16,554.17,23695.0
2021-02-02 14:45:00,554.3,555.15,554.23,554.72,9649.0,554.3,555.15,554.23,554.72,9649.0
2021-02-02 14:50:00,554.58,555.0,554.15,554.15,14526.0,554.58,555.0,554.15,554.15,14526.0
2021-02-02 14:55:00,554.14,554.39,553.7,554.0,19477.0,554.14,554.39,553.7,554.0,19477.0
2021-02-02 15:00:00,553.98,554.46,553.45,554.24,14992.0,553.98,554.46,553.45,554.24,14992.0
2021-02-02 15:05:00,554.23,554.29,551.5,551.56,14817.0,554.23,554.29,551.5,551.56,14817.0
2021-02-02 15:10:00,551.59,552.55,551.54,552.42,14246.0,551.59,552.55,551.54,552.42,14246.0
2021-02-02 15:15:00,552.51,552.89,552.26,552.83,8151.0,552.51,552.89,552.26,552.83,8151.0
2021-02-02 15:20:00,552.83,553.7,552.72,553.12,12919.0,552.83,553.7,552.72,553.12,12919.0
2021-02-02 15:25:00,553.1,553.95,553.0,553.65,9762.0,553.1,553.95,553.0,553.65,9762.0
2021-02-02 15:30:00,553.56,553.57,551.3,551.58,16100.0,553.56,553.57,551.3,551.58,16100.0
2021-02-02 15:35:00,551.74,552.18,551.57,551.96,19383.0,551.74,552.18,551.57,551.96,19383.0
2021-02-02 15:40:00,551.89,551.97,550.62,550.88,18803.0,551.89,551.97,550.62,550.88,18803.0
2021-02-02 15:45:00,550.86,551.66,550.45,550.74,31565.0,550.86,551.66,550.45,550.74,31565.0
2021-02-02 15:50:00,550.53,550.58,547.73,547.73,56256.0,550.53,550.58,547.73,547.73,56256.0
2021-02-02 15:55:00,547.55,548.74,546.34,548.17,152438.0,547.55,548.74,546.34,548.17,152438.0
2021-02-03 09:30:00,550.17,550.48,545.93,548.09,84676.0,550.17,550.48,545.93,548.09,84676.0
2021-02-03 09:35:00,547.85,548.53,542.24,542.9,45137.0,547.85,548.53,542.24,542.9,45137.0
2021-02-03 09:40:00,543.03,544.36,542.41,543.5,29955.0,543.03,544.36,542.41,543.5,29955.0
2021-02-03 09:45:00,543.85,544.47,542.41,544.16,22185.0,543.85,544.47,542.41,544.16,22185.0
2021-02-03 09:50:00,543.99,544.4,541.99,543.0,43497.0,543.99,544.4,541.99,543.0,43497.0
2021-02-03 09:55:00,543.0,543.0,541.12,542.3,44400.0,543.0,543.0,541.12,542.3,44400.0
2021-02-03 10:00:00,542.25,543.49,541.13,543.15,35204.0,542.25,543.49,541.13,543.15,35204.0
2021-02-03 10:05:00,542.99,543.87,541.39,541.43,20904.0,542.99,543.87,541.39,541.43,20904.0
2021-02-03 10:10:00,541.46,542.06,539.5,541.21,58402.0,541.46,542.06,539.5,541.21,58402.0
2021-02-03 10:15:00,541.43,542.22,540.23,541.05,28956.0,541.43,542.22,540.23,541.05,28956.0
2021-02-03 10:20:00,541.03,541.4,539.18,540.28,37289.0,541.03,541.4,539.18,540.28,37289.0
2021-02-03 10:25:00,540.57,541.05,539.26,539.65,35892.0,540.57,541.05,539.26,539.65,35892.0
2021-02-03 10:30:00,539.69,540.4,538.6,539.95,36114.0,539.69,540.4,538.6,539.95,36114.0
2021-02-03 10:35:00,539.94,540.39,538.24,539.79,22561.0,539.94,540.39,538.24,539.79,22561.0
2021-02-03 10:40:00,540.02,542.68,539.89,541.84,30056.0,540.02,542.68,539.89,541.84,30056.0
2021-02-03 10:45:00,541.61,542.26,541.33,541.76,7733.0,541.61,542.26,541.33,541.76,7733.0
2021-02-03 10:50:00,541.6,543.08,540.42,541.84,20707.0,541.6,543.08,540.42,541.84,20707.0
2021-02-03 10:55:00,541.69,543.16,541.59,542.01,17109.0,541.69,543.16,541.59,542.01,17109.0
2021-02-03 11:00:00,542.28,542.86,541.89,542.09,8430.0,542.28,542.86,541.89,542.09,8430.0
2021-02-03 11:05:00,542.18,543.09,542.05,542.17,7743.0,542.18,543.09,542.05,542.17,7743.0
2021-02-03 11:10:00,542.19,542.27,540.61,541.25,6956.0,542.19,542.27,540.61,541.25,6956.0
2021-02-03 11:15:00,541.26,542.12,541.09,541.83,6573.0,541.26,542.12,541.09,541.83,6573.0
2021-02-03 11:20:00,542.09,542.31,541.61,541.98,4873.0,542.09,542.31,541.61,541.98,4873.0
2021-02-03 11:25:00,541.63,542.3,541.4,541.86,8612.0,541.63,542.3,541.4,541.86,8612.0
2021-02-03 11:30:00,541.86,542.45,541.16,542.16,5725.0,541.86,542.45,541.16,542.16,5725.0
2021-02-03 11:35:00,542.09,542.79,541.66,542.69,6849.0,542.09,542.79,541.66,542.69,6849.0
2021-02-03 11:40:00,543.0,543.55,542.23,542.57,15125.0,543.0,543.55,542.23,542.57,15125.0
2021-02-03 11:45:00,542.61,542.72,542.28,542.53,7248.0,542.61,542.72,542.28,542.53,7248.0
2021-02-03 11:50:00,542.49,542.6,541.67,541.67,5103.0,542.49,542.6,541.67,541.67,5103.0
2021-02-03 11:55:00,541.57,542.6,541.36,542.51,12316.0,541.57,542.6,541.36,542.51,12316.0
2021-02-03 12:00:00,542.68,543.12,542.23,542.25,10899.0,542.68,543.12,542.23,542.25,10899.0
2021-02-03 12:05:00,542.54,543.22,541.84,543.15,8903.0,542.54,543.22,541.84,543.15,8903.0
2021-02-03 12:10:00,543.22,543.3,542.32,542.66,11345.0,543.22,543.3,542.32,542.66,11345.0
2021-02-03 12:15:00,542.67,543.04,542.42,542.74,7149.0,542.67,543.04,542.42,542.74,7149.0
2021-02-03 12:20:00,542.61,543.77,542.57,542.84,22656.0,542.61,543.77,542.57,542.84,22656.0
2021-02-03 12:25:00,542.87,543.37,542.66,543.29,17840.0,542.87,543.37,542.66,543.29,17840.0
2021-02-03 12:30:00,543.31,543.65,541.5,541.79,24022.0,543.31,543.65,541.5,541.79,24022.0
2021-02-03 12:35:00,541.86,542.79,541.77,542.61,8994.0,541.86,542.79,541.77,542.61,8994.0
2021-02-03 12:40:00,542.86,543.83,542.8,543.27,15702.0,542.86,543.83,542.8,543.27,15702.0
2021-02-03 12:45:00,543.34,544.19,543.21,543.7,9917.0,543.34,544.19,543.21,543.7,9917.0
2021-02-03 12:50:00,543.77,544.48,543.62,544.32,9285.0,543.77,544.48,543.62,544.32,9285.0
2021-02-03 12:55:00,544.25,544.49,543.92,544.38,12097.0,544.25,544.49,543.92,544.38,12097.0
2021-02-03 13:00:00,544.5,545.16,544.31,544.89,15138.0,544.5,545.16,544.31,544.89,15138.0
2021-02-03 13:05:00,544.63,545.0,544.4,544.7,6986.0,544.63,545.0,544.4,544.7,6986.0
2021-02-03 13:10:00,544.74,545.08,544.3,544.64,11429.0,544.74,545.08,544.3,544.64,11429.0
2021-02-03 13:15:00,544.79,544.9,541.54,542.07,71765.0,544.79,544.9,541.54,542.07,71765.0
2021-02-03 13:20:00,542.01,543.51,541.53,543.51,36961.0,542.01,543.51,541.53,543.51,36961.0
2021-02-03 13:25:00,543.5,543.78,543.01,543.69,6365.0,543.5,543.78,543.01,543.69,6365.0
2021-02-03 13:30:00,543.8,544.04,543.08,543.29,6697.0,543.8,544.04,543.08,543.29,6697.0
2021-02-03 13:35:00,543.46,544.66,543.46,544.07,10446.0,543.46,544.66,543.46,544.07,10446.0
2021-02-03 13:40:00,543.96,544.85,543.69,544.85,8535.0,543.96,544.85,543.69,544.85,8535.0
2021-02-03 13:45:00,544.73,545.13,544.45,545.06,8102.0,544.73,545.13,544.45,545.06,8102.0
2021-02-03 13:50:00,545.25,545.33,544.56,544.73,7789.0,545.25,545.33,544.56,544.73,7789.0
2021-02-03 13:55:00,544.66,544.95,544.3,544.63,7339.0,544.66,544.95,544.3,544.63,7339.0
2021-02-03 14:00:00,544.6,545.01,543.82,543.96,4714.0,544.6,545.01,543.82,543.96,4714.0
2021-02-03 14:05:00,544.12,544.43,543.91,544.29,7194.0,544.12,544.43,543.91,544.29,7194.0
2021-02-03 14:10:00,544.27,544.27,543.05,543.29,7314.0,544.27,544.27,543.05,543.29,7314.0
2021-02-03 14:15:00,543.29,543.52,542.6,542.79,8963.0,543.29,543.52,542.6,542.79,8963.0
2021-02-03 14:20:00,542.96,543.62,542.85,542.97,7092.0,542.96,543.62,542.85,542.97,7092.0
2021-02-03 14:25:00,542.98,543.15,542.62,543.05,3592.0,542.98,543.15,542.62,543.05,3592.0
2021-02-03 14:30:00,543.17,543.27,542.15,542.15,5831.0,543.17,543.27,542.15,542.15,5831.0
2021-02-03 14:35:00,542.12,542.6,541.69,541.69,9187.0,542.12,542.6,541.69,541.69,9187.0
2021-02-03 14:40:00,541.57,542.44,541.12,542.44,15706.0,541.57,542.44,541.12,542.44,15706.0
2021-02-03 14:45:00,542.18,542.19,541.5,541.57,8348.0,542.18,542.19,541.5,541.57,8348.0
2021-02-03 14:50:00,541.75,542.48,541.68,542.14,6831.0,541.75,542.48,541.68,542.14,6831.0
2021-02-03 14:55:00,542.24,542.4,541.64,541.64,10677.0,542.24,542.4,541.64,541.64,10677.0
2021-02-03 15:00:00,541.4,541.53,540.6,540.9,19008.0,541.4,541.53,540.6,540.9,19008.0
2021-02-03 15:05:00,540.92,541.41,540.72,540.86,7169.0,540.92,541.41,540.72,540.86,7169.0
2021-02-03 15:10:00,540.8,540.91,540.27,540.89,9510.0,540.8,540.91,540.27,540.89,9510.0
2021-02-03 15:15:00,540.83,541.09,540.0,540.25,25283.0,540.83,541.09,540.0,540.25,25283.0
2021-02-03 15:20:00,540.26,542.5,540.11,542.22,34945.0,540.26,542.5,540.11,542.22,34945.0
2021-02-03 15:25:00,542.18,542.28,540.65,540.94,13387.0,542.18,542.28,540.65,540.94,13387.0
2021-02-03 15:30:00,540.79,541.37,540.79,541.25,9349.0,540.79,541.37,540.79,541.25,9349.0
2021-02-03 15:35:00,541.51,541.6,541.3,541.3,5262.0,541.51,541.6,541.3,541.3,5262.0
2021-02-03 15:40:00,541.32,542.03,541.11,541.54,37151.0,541.32,542.03,541.11,541.54,37151.0
2021-02-03 15:45:00,541.55,541.55,540.43,540.57,15978.0,541.55,541.55,540.43,540.57,15978.0
2021-02-03 15:50:00,540.31,540.86,539.42,539.49,61195.0,540.31,540.86,539.42,539.49,61195.0
2021-02-03 15:55:00,539.67,540.61,539.27,539.3,76992.0,539.67,540.61,539.27,539.3,76992.0
2021-02-04 09:30:00,540.12,544.84,539.22,540.0,101583.0,540.12,544.84,539.22,540.0,101583.0
2021-02-04 09:35:00,539.55,540.54,537.6,539.75,42890.0,539.55,540.54,537.6,539.75,42890.0
2021-02-04 09:40:00,539.97,540.01,537.6,539.58,26171.0,539.97,540.01,537.6,539.58,26171.0
2021-02-04 09:45:00,539.46,542.16,538.61,541.54,38280.0,539.46,542.16,538.61,541.54,38280.0
2021-02-04 09:50:00,541.54,541.92,540.03,540.92,21438.0,541.54,541.92,540.03,540.92,21438.0
2021-02-04 09:55:00,540.92,541.67,539.83,541.67,16155.0,540.92,541.67,539.83,541.67,16155.0
2021-02-04 10:00:00,541.32,541.32,537.6,537.88,37482.0,541.32,541.32,537.6,537.88,37482.0
2021-02-04 10:05:00,537.86,540.06,537.51,539.71,27997.0,537.86,540.06,537.51,539.71,27997.0
2021-02-04 10:10:00,539.86,540.03,539.27,539.79,29139.0,539.86,540.03,539.27,539.79,29139.0
2021-02-04 10:15:00,539.84,542.2,539.84,541.96,21735.0,539.84,542.2,539.84,541.96,21735.0
2021-02-04 10:20:00,541.9,543.33,541.53,542.46,26928.0,541.9,543.33,541.53,542.46,26928.0
2021-02-04 10:25:00,542.46,543.39,542.31,542.99,22871.0,542.46,543.39,542.31,542.99,22871.0
2021-02-04 10:30:00,543.2,544.48,542.87,543.87,24178.0,543.2,544.48,542.87,543.87,24178.0
2021-02-04 10:35:00,543.85,544.41,542.22,542.63,31177.0,543.85,544.41,542.22,542.63,31177.0
2021-02-04 10:40:00,542.38,542.77,542.25,542.43,5718.0,542.38,542.77,542.25,542.43,5718.0
2021-02-04 10:45:00,542.58,544.37,542.58,544.37,14538.0,542.58,544.37,542.58,544.37,14538.0
2021-02-04 10:50:00,544.37,545.22,544.12,544.71,21287.0,544.37,545.22,544.12,544.71,21287.0
2021-02-04 10:55:00,544.88,545.13,543.89,544.01,10495.0,544.88,545.13,543.89,544.01,10495.0
2021-02-04 11:00:00,544.11,545.18,543.71,544.21,13108.0,544.11,545.18,543.71,544.21,13108.0
2021-02-04 11:05:00,544.18,544.23,542.34,542.45,10714.0,544.18,544.23,542.34,542.45,10714.0
2021-02-04 11:10:00,542.74,542.79,541.67,542.04,16388.0,542.74,542.79,541.67,542.04,16388.0
2021-02-04 11:15:00,541.95,542.42,541.44,541.44,6942.0,541.95,542.42,541.44,541.44,6942.0
2021-02-04 11:20:00,541.43,542.2,541.0,541.9,14580.0,541.43,542.2,541.0,541.9,14580.0
2021-02-04 11:25:00,541.98,542.54,541.26,541.9,12063.0,541.98,542.54,541.26,541.9,12063.0
2021-02-04 11:30:00,542.01,542.16,540.64,540.65,10250.0,542.01,542.16,540.64,540.65,10250.0
2021-02-04 11:35:00,541.08,541.36,540.73,541.13,5756.0,541.08,541.36,540.73,541.13,5756.0
2021-02-04 11:40:00,540.92,540.97,540.64,540.76,4820.0,540.92,540.97,540.64,540.76,4820.0
2021-02-04 11:45:00,540.67,541.29,540.01,541.28,10480.0,540.67,541.29,540.01,541.28,10480.0
2021-02-04 11:50:00,541.35,541.35,540.41,541.1,7641.0,541.35,541.35,540.41,541.1,7641.0
2021-02-04 11:55:00,540.97,541.3,540.58,541.11,8697.0,540.97,541.3,540.58,541.11,8697.0
2021-02-04 12:00:00,541.35,542.15,541.19,541.89,9472.0,541.35,542.15,541.19,541.89,9472.0
2021-02-04 12:05:00,541.9,541.99,541.28,541.89,8489.0,541.9,541.99,541.28,541.89,8489.0
2021-02-04 12:10:00,541.85,542.28,541.48,541.55,8834.0,541.85,542.28,541.48,541.55,8834.0
2021-02-04 12:15:00,541.59,548.0,541.46,547.4,229056.0,541.59,548.0,541.46,547.4,229056.0
2021-02-04 12:20:00,547.48,549.59,546.0,547.99,179246.0,547.48,549.59,546.0,547.99,179246.0
2021-02-04 12:25:00,547.5,549.69,546.43,546.88,90935.0,547.5,549.69,546.43,546.88,90935.0
2021-02-04 12:30:00,546.83,552.5,546.53,551.56,113326.0,546.83,552.5,546.53,551.56,113326.0
2021-02-04 12:35:00,551.36,554.89,550.98,553.27,135982.0,551.36,554.89,550.98,553.27,135982.0
2021-02-04 12:40:00,552.92,553.21,551.56,551.96,49380.0,552.92,553.21,551.56,551.96,49380.0
2021-02-04 12:45:00,551.94,553.5,551.31,552.56,32529.0,551.94,553.5,551.31,552.56,32529.0
2021-02-04 12:50:00,552.85,552.98,552.08,552.61,21192.0,552.85,552.98,552.08,552.61,21192.0
2021-02-04 12:55:00,552.81,557.24,552.6,557.23,199770.0,552.81,557.24,552.6,557.23,199770.0
2021-02-04 13:00:00,557.5,559.48,555.89,559.19,191291.0,557.5,559.48,555.89,559.19,191291.0
2021-02-04 13:05:00,559.03,559.12,556.53,556.78,68315.0,559.03,559.12,556.53,556.78,68315.0
2021-02-04 13:10:00,556.53,557.91,556.53,557.09,54676.0,556.53,557.91,556.53,557.09,54676.0
2021-02-04 13:15:00,557.23,557.38,555.71,556.92,39735.0,557.23,557.38,555.71,556.92,39735.0
2021-02-04 13:20:00,556.84,557.09,554.56,556.17,37531.0,556.84,557.09,554.56,556.17,37531.0
2021-02-04 13:25:00,556.1,557.19,555.81,557.11,48683.0,556.1,557.19,555.81,557.11,48683.0
2021-02-04 13:30:00,557.12,558.23,555.81,557.27,61257.0,557.12,558.23,555.81,557.27,61257.0
2021-02-04 13:35:00,557.2,558.19,557.11,557.57,34536.0,557.2,558.19,557.11,557.57,34536.0
2021-02-04 13:40:00,557.75,558.73,556.01,556.88,31514.0,557.75,558.73,556.01,556.88,31514.0
2021-02-04 13:45:00,556.78,557.99,556.12,557.33,24521.0,556.78,557.99,556.12,557.33,24521.0
2021-02-04 13:50:00,557.33,557.62,556.55,557.45,14729.0,557.33,557.62,556.55,557.45,14729.0
2021-02-04 13:55:00,557.47,557.73,556.92,556.92,12271.0,557.47,557.73,556.92,556.92,12271.0
2021-02-04 14:00:00,556.82,556.86,555.01,555.8,29806.0,556.82,556.86,555.01,555.8,29806.0
2021-02-04 14:05:00,555.8,555.93,554.4,554.58,26848.0,555.8,555.93,554.4,554.58,26848.0
2021-02-04 14:10:00,554.67,555.92,554.59,554.71,21805.0,554.67,555.92,554.59,554.71,21805.0
2021-02-04 14:15:00,554.59,554.82,553.01,553.1,27326.0,554.59,554.82,553.01,553.1,27326.0
2021-02-04 14:20:00,553.06,553.43,552.62,553.12,19218.0,553.06,553.43,552.62,553.12,19218.0
2021-02-04 14:25:00,553.02,553.79,552.95,553.35,13916.0,553.02,553.79,552.95,553.35,13916.0
2021-02-04 14:30:00,553.34,553.34,552.02,552.31,17674.0,553.34,553.34,552.02,552.31,17674.0
2021-02-04 14:35:00,552.08,552.4,551.19,551.19,19961.0,552.08,552.4,551.19,551.19,19961.0
2021-02-04 14:40:00,551.24,552.05,550.58,551.94,40952.0,551.24,552.05,550.58,551.94,40952.0
2021-02-04 14:45:00,551.93,552.06,551.0,551.87,14631.0,551.93,552.06,551.0,551.87,14631.0
2021-02-04 14:50:00,551.72,551.72,550.24,550.43,19011.0,551.72,551.72,550.24,550.43,19011.0
2021-02-04 14:55:00,550.88,552.14,550.5,552.02,20994.0,550.88,552.14,550.5,552.02,20994.0
2021-02-04 15:00:00,551.74,552.92,551.56,552.76,16125.0,551.74,552.92,551.56,552.76,16125.0
2021-02-04 15:05:00,552.94,553.11,552.01,552.15,12574.0,552.94,553.11,552.01,552.15,12574.0
2021-02-04 15:10:00,552.01,552.06,551.32,551.41,15271.0,552.01,552.06,551.32,551.41,15271.0
2021-02-04 15:15:00,551.41,551.41,550.46,551.1,16534.0,551.41,551.41,550.46,551.1,16534.0
2021-02-04 15:20:00,551.17,552.55,550.84,552.55,15357.0,551.17,552.55,550.84,552.55,15357.0
2021-02-04 15:25:00,552.46,553.0,552.02,552.02,22301.0,552.46,553.0,552.02,552.02,22301.0
2021-02-04 15:30:00,552.16,552.28,551.17,551.28,19896.0,552.16,552.28,551.17,551.28,19896.0
2021-02-04 15:35:00,551.14,551.63,550.05,550.27,22406.0,551.14,551.63,550.05,550.27,22406.0
2021-02-04 15:40:00,550.25,550.66,549.06,549.51,34366.0,550.25,550.66,549.06,549.51,34366.0
2021-02-04 15:45:00,549.37,550.3,549.25,550.03,35906.0,549.37,550.3,549.25,550.03,35906.0
2021-02-04 15:50:00,550.03,551.19,550.0,550.99,60492.0,550.03,551.19,550.0,550.99,60492.0
2021-02-04 15:55:00,551.18,552.41,551.07,552.37,111765.0,551.18,552.41,551.07,552.37,111765.0
2021-02-05 09:30:00,552.26,553.39,548.18,548.72,104393.0,552.26,553.39,548.18,548.72,104393.0
2021-02-05 09:35:00,549.15,549.25,546.67,547.56,34449.0,549.15,549.25,546.67,547.56,34449.0
2021-02-05 09:40:00,547.52,549.8,546.87,549.27,28215.0,547.52,549.8,546.87,549.27,28215.0
2021-02-05 09:45:00,548.88,549.61,547.0,547.53,24901.0,548.88,549.61,547.0,547.53,24901.0
2021-02-05 09:50:00,547.31,548.44,547.31,548.12,10237.0,547.31,548.44,547.31,548.12,10237.0
2021-02-05 09:55:00,548.22,548.23,545.47,545.79,30426.0,548.22,548.23,545.47,545.79,30426.0
2021-02-05 10:00:00,545.78,547.56,545.59,546.75,24016.0,545.78,547.56,545.59,546.75,24016.0
2021-02-05 10:05:00,546.72,548.86,546.72,548.68,19986.0,546.72,548.86,546.72,548.68,19986.0
2021-02-05 10:10:00,548.84,548.87,547.27,547.75,24710.0,548.84,548.87,547.27,547.75,24710.0
2021-02-05 10:15:00,547.61,547.98,546.65,546.95,8448.0,547.61,547.98,546.65,546.95,8448.0
2021-02-05 10:20:00,547.05,548.25,546.56,547.86,10776.0,547.05,548.25,546.56,547.86,10776.0
2021-02-05 10:25:00,547.82,549.73,547.82,549.17,22247.0,547.82,549.73,547.82,549.17,22247.0
2021-02-05 10:30:00,549.35,549.45,548.18,548.33,8777.0,549.35,549.45,548.18,548.33,8777.0
2021-02-05 10:35:00,548.27,548.57,547.64,548.5,7939.0,548.27,548.57,547.64,548.5,7939.0
2021-02-05 10:40:00,548.48,548.48,547.0,547.86,16844.0,548.48,548.48,547.0,547.86,16844.0
2021-02-05 10:45:00,547.61,548.42,547.21,547.64,4597.0,547.61,548.42,547.21,547.64,4597.0
2021-02-05 10:50:00,547.49,548.88,547.22,548.51,11755.0,547.49,548.88,547.22,548.51,11755.0
2021-02-05 10:55:00,548.38,548.61,547.99,547.99,9318.0,548.38,548.61,547.99,547.99,9318.0
2021-02-05 11:00:00,548.27,548.36,547.34,547.97,21777.0,548.27,548.36,547.34,547.97,21777.0
2021-02-05 11:05:00,547.75,548.11,546.86,548.03,29646.0,547.75,548.11,546.86,548.03,29646.0
2021-02-05 11:10:00,548.18,548.29,547.22,547.22,13598.0,548.18,548.29,547.22,547.22,13598.0
2021-02-05 11:15:00,547.14,547.97,547.14,547.85,8608.0,547.14,547.97,547.14,547.85,8608.0
2021-02-05 11:20:00,547.96,548.85,547.48,548.4,16940.0,547.96,548.85,547.48,548.4,16940.0
2021-02-05 11:25:00,548.22,548.32,546.41,546.47,17543.0,548.22,548.32,546.41,546.47,17543.0
2021-02-05 11:30:00,546.81,547.25,546.36,546.49,6856.0,546.81,547.25,546.36,546.49,6856.0
2021-02-05 11:35:00,546.91,547.45,546.3,547.04,8106.0,546.91,547.45,546.3,547.04,8106.0
2021-02-05 11:40:00,547.33,547.41,546.55,547.15,7429.0,547.33,547.41,546.55,547.15,7429.0
2021-02-05 11:45:00,547.17,548.94,547.16,548.66,35083.0,547.17,548.94,547.16,548.66,35083.0
2021-02-05 11:50:00,548.39,548.77,548.02,548.24,15917.0,548.39,548.77,548.02,548.24,15917.0
2021-02-05 11:55:00,548.1,549.99,548.1,549.93,16038.0,548.1,549.99,548.1,549.93,16038.0
2021-02-05 12:00:00,549.92,550.57,549.6,549.95,12764.0,549.92,550.57,549.6,549.95,12764.0
2021-02-05 12:05:00,549.95,550.92,549.85,550.35,14662.0,549.95,550.92,549.85,550.35,14662.0
2021-02-05 12:10:00,550.29,550.29,548.78,549.34,15023.0,550.29,550.29,548.78,549.34,15023.0
2021-02-05 12:15:00,549.39,550.5,549.07,550.39,14440.0,549.39,550.5,549.07,550.39,14440.0
2021-02-05 12:20:00,550.45,551.26,550.15,551.2,8761.0,550.45,551.26,550.15,551.2,8761.0
2021-02-05 12:25:00,551.35,552.0,551.26,551.46,19533.0,551.35,552.0,551.26,551.46,19533.0
2021-02-05 12:30:00,551.46,551.67,550.36,550.5,6948.0,551.46,551.67,550.36,550.5,6948.0
2021-02-05 12:35:00,550.38,551.0,550.24,550.8,6840.0,550.38,551.0,550.24,550.8,6840.0
2021-02-05 12:40:00,550.81,551.92,550.21,551.79,18890.0,550.81,551.92,550.21,551.79,18890.0
2021-02-05 12:45:00,551.81,552.67,551.76,552.51,18028.0,551.81,552.67,551.76,552.51,18028.0
2021-02-05 12:50:00,552.5,552.77,551.66,552.34,17877.0,552.5,552.77,551.66,552.34,17877.0
2021-02-05 12:55:00,552.39,552.61,552.0,552.21,4367.0,552.39,552.61,552.0,552.21,4367.0
2021-02-05 13:00:00,552.42,553.32,552.42,552.92,15260.0,552.42,553.32,552.42,552.92,15260.0
2021-02-05 13:05:00,553.2,554.44,552.74,554.1,17868.0,553.2,554.44,552.74,554.1,17868.0
2021-02-05 13:10:00,553.93,554.31,552.41,552.47,15591.0,553.93,554.31,552.41,552.47,15591.0
2021-02-05 13:15:00,552.72,553.49,552.61,553.49,5455.0,552.72,553.49,552.61,553.49,5455.0
2021-02-05 13:20:00,553.26,553.68,552.79,553.58,13177.0,553.26,553.68,552.79,553.58,13177.0
2021-02-05 13:25:00,553.55,553.6,552.62,552.88,10650.0,553.55,553.6,552.62,552.88,10650.0
2021-02-05 13:30:00,552.91,552.91,552.12,552.2,6314.0,552.91,552.91,552.12,552.2,6314.0
2021-02-05 13:35:00,552.3,553.5,552.3,553.5,7737.0,552.3,553.5,552.3,553.5,7737.0
2021-02-05 13:40:00,553.28,553.75,553.1,553.33,10240.0,553.28,553.75,553.1,553.33,10240.0
2021-02-05 13:45:00,553.42,553.45,552.15,552.15,3455.0,553.42,553.45,552.15,552.15,3455.0
2021-02-05 13:50:00,552.1,552.1,550.3,550.65,23514.0,552.1,552.1,550.3,550.65,23514.0
2021-02-05 13:55:00,550.74,551.06,550.15,550.5,6376.0,550.74,551.06,550.15,550.5,6376.0
2021-02-05 14:00:00,550.36,550.74,550.18,550.48,10129.0,550.36,550.74,550.18,550.48,10129.0
2021-02-05 14:05:00,550.4,551.0,550.25,550.48,7072.0,550.4,551.0,550.25,550.48,7072.0
2021-02-05 14:10:00,550.3,550.77,550.26,550.53,4674.0,550.3,550.77,550.26,550.53,4674.0
2021-02-05 14:15:00,550.59,551.03,550.59,550.71,2818.0,550.59,551.03,550.59,550.71,2818.0
2021-02-05 14:20:00,550.48,550.55,549.52,550.04,8822.0,550.48,550.55,549.52,550.04,8822.0
2021-02-05 14:25:00,550.16,551.21,550.13,551.2,6316.0,550.16,551.21,550.13,551.2,6316.0
2021-02-05 14:30:00,551.14,551.39,550.74,551.03,3715.0,551.14,551.39,550.74,551.03,3715.0
2021-02-05 14:35:00,550.91,550.91,550.28,550.79,2413.0,550.91,550.91,550.28,550.79,2413.0
2021-02-05 14:40:00,550.66,550.66,550.26,550.56,3534.0,550.66,550.66,550.26,550.56,3534.0
2021-02-05 14:45:00,550.55,551.26,550.3,550.48,11722.0,550.55,551.26,550.3,550.48,11722.0
2021-02-05 14:50:00,550.05,551.01,550.0,550.9,3200.0,550.05,551.01,550.0,550.9,3200.0
2021-02-05 14:55:00,551.08,551.73,551.08,551.56,6630.0,551.08,551.73,551.08,551.56,6630.0
2021-02-05 15:00:00,551.6,551.74,549.24,549.39,10509.0,551.6,551.74,549.24,549.39,10509.0
2021-02-05 15:05:00,549.53,550.27,549.53,550.11,6895.0,549.53,550.27,549.53,550.11,6895.0
2021-02-05 15:10:00,550.02,550.67,550.02,550.67,5886.0,550.02,550.67,550.02,550.67,5886.0
2021-02-05 15:15:00,550.44,551.08,550.44,551.0,12432.0,550.44,551.08,550.44,551.0,12432.0
2021-02-05 15:20:00,551.02,551.02,550.56,550.56,8925.0,551.02,551.02,550.56,550.56,8925.0
2021-02-05 15:25:00,550.62,550.83,549.54,549.54,7831.0,550.62,550.83,549.54,549.54,7831.0
2021-02-05 15:30:00,549.85,550.56,549.49,550.37,11943.0,549.85,550.56,549.49,550.37,11943.0
2021-02-05 15:35:00,550.47,550.78,550.25,550.4,11189.0,550.47,550.78,550.25,550.4,11189.0
2021-02-05 15:40:00,550.41,550.72,550.16,550.27,8180.0,550.41,550.72,550.16,550.27,8180.0
2021-02-05 15:45:00,550.35,550.49,549.64,549.75,15048.0,550.35,550.49,549.64,549.75,15048.0
2021-02-05 15:50:00,549.98,550.64,549.81,550.31,30755.0,549.98,550.64,549.81,550.31,30755.0
2021-02-05 15:55:00,550.36,551.23,550.17,550.73,52318.0,550.36,551.23,550.17,550.73,52318.0
2021-02-08 09:30:00,555.0,555.0,547.0,547.13,121246.0,555.0,555.0,547.0,547.13,121246.0
2021-02-08 09:35:00,546.8,547.73,543.7,546.5,84500.0,546.8,547.73,543.7,546.5,84500.0
2021-02-08 09:40:00,546.41,550.0,545.9,548.54,32039.0,546.41,550.0,545.9,548.54,32039.0
2021-02-08 09:45:00,548.31,549.6,547.5,548.32,41662.0,548.31,549.6,547.5,548.32,41662.0
2021-02-08 09:50:00,548.02,548.83,546.5,546.74,22263.0,548.02,548.83,546.5,546.74,22263.0
2021-02-08 09:55:00,546.62,548.89,546.34,547.64,23790.0,546.62,548.89,546.34,547.64,23790.0
2021-02-08 10:00:00,547.68,548.49,547.31,547.87,15046.0,547.68,548.49,547.31,547.87,15046.0
2021-02-08 10:05:00,547.69,549.77,547.17,549.64,18796.0,547.69,549.77,547.17,549.64,18796.0
2021-02-08 10:10:00,549.53,552.88,549.21,552.5,67997.0,549.53,552.88,549.21,552.5,67997.0
2021-02-08 10:15:00,552.0,554.5,551.85,554.07,33223.0,552.0,554.5,551.85,554.07,33223.0
2021-02-08 10:20:00,554.41,554.85,553.66,553.89,28462.0,554.41,554.85,553.66,553.89,28462.0
2021-02-08 10:25:00,554.0,554.71,553.65,554.11,22101.0,554.0,554.71,553.65,554.11,22101.0
2021-02-08 10:30:00,553.83,553.83,550.91,550.97,19218.0,553.83,553.83,550.91,550.97,19218.0
2021-02-08 10:35:00,551.19,551.64,550.56,550.99,10066.0,551.19,551.64,550.56,550.99,10066.0
2021-02-08 10:40:00,551.19,552.34,551.05,551.57,13046.0,551.19,552.34,551.05,551.57,13046.0
2021-02-08 10:45:00,551.6,552.39,551.18,551.95,5210.0,551.6,552.39,551.18,551.95,5210.0
2021-02-08 10:50:00,552.29,552.33,551.18,551.73,7920.0,552.29,552.33,551.18,551.73,7920.0
2021-02-08 10:55:00,551.99,552.5,551.67,552.26,10647.0,551.99,552.5,551.67,552.26,10647.0
2021-02-08 11:00:00,552.18,552.85,552.17,552.77,6612.0,552.18,552.85,552.17,552.77,6612.0
2021-02-08 11:05:00,552.83,553.68,552.01,552.46,27743.0,552.83,553.68,552.01,552.46,27743.0
2021-02-08 11:10:00,552.38,552.76,552.02,552.3,12516.0,552.38,552.76,552.02,552.3,12516.0
2021-02-08 11:15:00,552.26,552.27,551.0,551.0,8988.0,552.26,552.27,551.0,551.0,8988.0
2021-02-08 11:20:00,550.91,551.05,549.46,550.56,18729.0,550.91,551.05,549.46,550.56,18729.0
2021-02-08 11:25:00,550.46,550.54,548.82,549.4,22213.0,550.46,550.54,548.82,549.4,22213.0
2021-02-08 11:30:00,549.54,549.59,547.71,548.11,17396.0,549.54,549.59,547.71,548.11,17396.0
2021-02-08 11:35:00,547.95,548.76,547.49,548.15,21746.0,547.95,548.76,547.49,548.15,21746.0
2021-02-08 11:40:00,547.86,548.45,547.44,548.23,9529.0,547.86,548.45,547.44,548.23,9529.0
2021-02-08 11:45:00,548.04,548.71,548.04,548.62,10467.0,548.04,548.71,548.04,548.62,10467.0
2021-02-08 11:50:00,548.65,548.94,547.55,548.55,14053.0,548.65,548.94,547.55,548.55,14053.0
2021-02-08 11:55:00,548.5,549.23,548.17,548.99,12673.0,548.5,549.23,548.17,548.99,12673.0
2021-02-08 12:00:00,549.19,549.33,546.93,546.93,11990.0,549.19,549.33,546.93,546.93,11990.0
2021-02-08 12:05:00,547.15,547.89,547.01,547.77,14368.0,547.15,547.89,547.01,547.77,14368.0
2021-02-08 12:10:00,547.81,548.25,547.5,547.64,11519.0,547.81,548.25,547.5,547.64,11519.0
2021-02-08 12:15:00,547.26,547.63,546.4,546.57,17388.0,547.26,547.63,546.4,546.57,17388.0
2021-02-08 12:20:00,546.63,547.79,546.0,547.18,18972.0,546.63,547.79,546.0,547.18,18972.0
2021-02-08 12:25:00,547.12,548.49,547.12,548.49,9402.0,547.12,548.49,547.12,548.49,9402.0
2021-02-08 12:30:00,548.48,548.48,547.85,547.92,4089.0,548.48,548.48,547.85,547.92,4089.0
2021-02-08 12:35:00,547.9,547.9,546.41,546.41,5452.0,547.9,547.9,546.41,546.41,5452.0
2021-02-08 12:40:00,546.65,546.96,546.33,546.82,10186.0,546.65,546.96,546.33,546.82,10186.0
2021-02-08 12:45:00,547.0,547.1,546.67,546.96,5809.0,547.0,547.1,546.67,546.96,5809.0
2021-02-08 12:50:00,546.82,547.37,546.64,547.37,5565.0,546.82,547.37,546.64,547.37,5565.0
2021-02-08 12:55:00,547.5,547.61,546.0,546.88,13097.0,547.5,547.61,546.0,546.88,13097.0
2021-02-08 13:00:00,546.75,546.76,546.2,546.44,8306.0,546.75,546.76,546.2,546.44,8306.0
2021-02-08 13:05:00,546.45,547.46,546.32,546.86,7108.0,546.45,547.46,546.32,546.86,7108.0
2021-02-08 13:10:00,546.58,547.03,546.5,547.03,4213.0,546.58,547.03,546.5,547.03,4213.0
2021-02-08 13:15:00,546.95,547.5,546.44,547.39,3300.0,546.95,547.5,546.44,547.39,3300.0
2021-02-08 13:20:00,547.37,547.51,547.1,547.47,7755.0,547.37,547.51,547.1,547.47,7755.0
2021-02-08 13:25:00,547.44,547.81,547.01,547.23,9628.0,547.44,547.81,547.01,547.23,9628.0
2021-02-08 13:30:00,547.14,547.3,546.44,546.44,3694.0,547.14,547.3,546.44,546.44,3694.0
2021-02-08 13:35:00,546.46,546.99,546.36,546.99,6720.0,546.46,546.99,546.36,546.99,6720.0
2021-02-08 13:40:00,547.05,547.36,547.04,547.12,6106.0,547.05,547.36,547.04,547.12,6106.0
2021-02-08 13:45:00,546.95,547.14,546.53,546.7,3692.0,546.95,547.14,546.53,546.7,3692.0
2021-02-08 13:50:00,546.59,546.96,545.93,546.25,30477.0,546.59,546.96,545.93,546.25,30477.0
2021-02-08 13:55:00,546.65,547.0,546.48,546.74,8993.0,546.65,547.0,546.48,546.74,8993.0
2021-02-08 14:00:00,546.76,546.77,546.0,546.51,7439.0,546.76,546.77,546.0,546.51,7439.0
2021-02-08 14:05:00,546.5,547.0,546.1,546.88,32290.0,546.5,547.0,546.1,546.88,32290.0
2021-02-08 14:10:00,546.92,547.0,546.38,546.56,17928.0,546.92,547.0,546.38,546.56,17928.0
2021-02-08 14:15:00,546.56,547.19,546.25,547.19,4949.0,546.56,547.19,546.25,547.19,4949.0
2021-02-08 14:20:00,547.0,547.18,546.41,547.18,13417.0,547.0,547.18,546.41,547.18,13417.0
2021-02-08 14:25:00,547.19,547.74,547.06,547.27,9332.0,547.19,547.74,547.06,547.27,9332.0
2021-02-08 14:30:00,547.11,547.55,546.81,547.52,3931.0,547.11,547.55,546.81,547.52,3931.0
2021-02-08 14:35:00,547.49,548.23,547.49,548.23,10731.0,547.49,548.23,547.49,548.23,10731.0
2021-02-08 14:40:00,548.15,548.5,547.93,548.13,14279.0,548.15,548.5,547.93,548.13,14279.0
2021-02-08 14:45:00,548.05,548.3,547.35,547.45,10391.0,548.05,548.3,547.35,547.45,10391.0
2021-02-08 14:50:00,547.55,547.62,547.31,547.58,5332.0,547.55,547.62,547.31,547.58,5332.0
2021-02-08 14:55:00,547.55,548.06,547.45,547.72,6138.0,547.55,548.06,547.45,547.72,6138.0
2021-02-08 15:00:00,547.5,547.76,547.32,547.41,8364.0,547.5,547.76,547.32,547.41,8364.0
2021-02-08 15:05:00,547.46,547.7,547.32,547.61,3068.0,547.46,547.7,547.32,547.61,3068.0
2021-02-08 15:10:00,547.47,547.7,547.28,547.66,6268.0,547.47,547.7,547.28,547.66,6268.0
2021-02-08 15:15:00,547.56,548.0,546.54,546.85,35414.0,547.56,548.0,546.54,546.85,35414.0
2021-02-08 15:20:00,546.83,547.15,546.67,546.68,8796.0,546.83,547.15,546.67,546.68,8796.0
2021-02-08 15:25:00,546.71,547.15,546.4,546.88,12769.0,546.71,547.15,546.4,546.88,12769.0
2021-02-08 15:30:00,547.15,547.66,547.03,547.42,8453.0,547.15,547.66,547.03,547.42,8453.0
2021-02-08 15:35:00,547.35,549.18,547.33,548.85,27125.0,547.35,549.18,547.33,548.85,27125.0
2021-02-08 15:40:00,548.77,549.58,548.55,549.01,21756.0,548.77,549.58,548.55,549.01,21756.0
2021-02-08 15:45:00,549.1,549.19,548.1,548.24,11790.0,549.1,549.19,548.1,548.24,11790.0
2021-02-08 15:50:00,548.35,548.35,546.71,547.22,27069.0,548.35,548.35,546.71,547.22,27069.0
2021-02-08 15:55:00,547.55,548.1,546.85,548.01,79597.0,547.55,548.1,546.85,548.01,79597.0
2021-02-09 09:30:00,546.0,549.5,543.0,548.63,95100.0,546.0,549.5,543.0,548.63,95100.0
2021-02-09 09:35:00,548.98,551.76,548.98,550.07,41918.0,548.98,551.76,548.98,550.07,41918.0
2021-02-09 09:40:00,550.62,552.83,549.69,552.81,51549.0,550.62,552.83,549.69,552.81,51549.0
2021-02-09 09:45:00,552.81,557.75,552.73,557.62,85388.0,552.81,557.75,552.73,557.62,85388.0
2021-02-09 09:50:00,557.5,566.0,557.49,563.67,252384.0,557.5,566.0,557.49,563.67,252384.0
2021-02-09 09:55:00,563.58,564.58,561.06,562.99,126896.0,563.58,564.58,561.06,562.99,126896.0
2021-02-09 10:00:00,562.55,563.0,560.25,561.73,63343.0,562.55,563.0,560.25,561.73,63343.0
2021-02-09 10:05:00,561.62,562.19,560.25,560.49,36816.0,561.62,562.19,560.25,560.49,36816.0
2021-02-09 10:10:00,560.64,562.41,559.43,560.17,44978.0,560.64,562.41,559.43,560.17,44978.0
2021-02-09 10:15:00,560.22,560.89,559.16,560.85,15169.0,560.22,560.89,559.16,560.85,15169.0
2021-02-09 10:20:00,560.58,561.5,558.48,560.3,26806.0,560.58,561.5,558.48,560.3,26806.0
2021-02-09 10:25:00,560.33,560.71,557.51,558.86,27298.0,560.33,560.71,557.51,558.86,27298.0
2021-02-09 10:30:00,558.86,559.81,558.51,558.81,27292.0,558.86,559.81,558.51,558.81,27292.0
2021-02-09 10:35:00,558.8,560.55,557.59,560.55,22195.0,558.8,560.55,557.59,560.55,22195.0
2021-02-09 10:40:00,560.07,560.35,557.59,558.44,18951.0,560.07,560.35,557.59,558.44,18951.0
2021-02-09 10:45:00,558.52,559.32,558.08,558.55,15562.0,558.52,559.32,558.08,558.55,15562.0
2021-02-09 10:50:00,559.04,559.05,556.75,557.63,33129.0,559.04,559.05,556.75,557.63,33129.0
2021-02-09 10:55:00,557.76,557.77,555.78,555.92,32919.0,557.76,557.77,555.78,555.92,32919.0
2021-02-09 11:00:00,555.82,557.63,554.56,557.44,32025.0,555.82,557.63,554.56,557.44,32025.0
2021-02-09 11:05:00,557.1,557.3,555.68,556.02,9668.0,557.1,557.3,555.68,556.02,9668.0
2021-02-09 11:10:00,555.5,555.73,554.47,555.13,21721.0,555.5,555.73,554.47,555.13,21721.0
2021-02-09 11:15:00,554.87,555.32,554.1,554.23,12832.0,554.87,555.32,554.1,554.23,12832.0
2021-02-09 11:20:00,554.25,557.37,554.02,557.08,25646.0,554.25,557.37,554.02,557.08,25646.0
2021-02-09 11:25:00,557.08,557.4,555.96,556.25,12588.0,557.08,557.4,555.96,556.25,12588.0
2021-02-09 11:30:00,556.55,558.35,556.47,558.07,16439.0,556.55,558.35,556.47,558.07,16439.0
2021-02-09 11:35:00,558.4,559.06,557.33,557.34,19170.0,558.4,559.06,557.33,557.34,19170.0
2021-02-09 11:40:00,557.35,558.09,557.07,557.77,4980.0,557.35,558.09,557.07,557.77,4980.0
2021-02-09 11:45:00,557.89,558.33,557.11,557.55,15202.0,557.89,558.33,557.11,557.55,15202.0
2021-02-09 11:50:00,557.5,557.65,556.3,556.36,13309.0,557.5,557.65,556.3,556.36,13309.0
2021-02-09 11:55:00,556.24,556.57,555.64,556.01,6634.0,556.24,556.57,555.64,556.01,6634.0
2021-02-09 12:00:00,556.01,556.01,554.24,554.56,11322.0,556.01,556.01,554.24,554.56,11322.0
2021-02-09 12:05:00,554.97,555.63,554.8,555.6,6819.0,554.97,555.63,554.8,555.6,6819.0
2021-02-09 12:10:00,555.41,555.74,554.73,555.34,11771.0,555.41,555.74,554.73,555.34,11771.0
2021-02-09 12:15:00,555.51,560.45,555.51,559.66,81413.0,555.51,560.45,555.51,559.66,81413.0
2021-02-09 12:20:00,559.67,561.66,559.39,560.75,51886.0,559.67,561.66,559.39,560.75,51886.0
2021-02-09 12:25:00,560.47,562.65,560.46,561.09,31771.0,560.47,562.65,560.46,561.09,31771.0
2021-02-09 12:30:00,561.5,562.0,560.37,560.73,19301.0,561.5,562.0,560.37,560.73,19301.0
2021-02-09 12:35:00,560.51,560.73,559.64,559.87,9043.0,560.51,560.73,559.64,559.87,9043.0
2021-02-09 12:40:00,559.9,560.17,559.11,559.81,7419.0,559.9,560.17,559.11,559.81,7419.0
2021-02-09 12:45:00,559.88,560.5,559.57,559.7,8106.0,559.88,560.5,559.57,559.7,8106.0
2021-02-09 12:50:00,559.55,560.19,559.2,560.0,5240.0,559.55,560.19,559.2,560.0,5240.0
2021-02-09 12:55:00,559.97,560.11,558.9,559.3,5267.0,559.97,560.11,558.9,559.3,5267.0
2021-02-09 13:00:00,559.19,559.24,558.5,559.07,5358.0,559.19,559.24,558.5,559.07,5358.0
2021-02-09 13:05:00,559.04,560.0,558.93,559.59,5579.0,559.04,560.0,558.93,559.59,5579.0
2021-02-09 13:10:00,559.69,559.88,559.22,559.4,6111.0,559.69,559.88,559.22,559.4,6111.0
2021-02-09 13:15:00,559.44,559.98,559.29,559.88,6077.0,559.44,559.98,559.29,559.88,6077.0
2021-02-09 13:20:00,559.77,560.42,558.79,560.42,21895.0,559.77,560.42,558.79,560.42,21895.0
2021-02-09 13:25:00,560.48,560.98,559.8,560.02,9433.0,560.48,560.98,559.8,560.02,9433.0
2021-02-09 13:30:00,560.06,560.47,559.88,560.18,8223.0,560.06,560.47,559.88,560.18,8223.0
2021-02-09 13:35:00,560.15,560.6,559.97,560.4,21996.0,560.15,560.6,559.97,560.4,21996.0
2021-02-09 13:40:00,560.23,560.58,559.93,560.1,8736.0,560.23,560.58,559.93,560.1,8736.0
2021-02-09 13:45:00,560.06,560.5,559.97,560.25,7625.0,560.06,560.5,559.97,560.25,7625.0
2021-02-09 13:50:00,560.1,561.42,560.0,561.19,14053.0,560.1,561.42,560.0,561.19,14053.0
2021-02-09 13:55:00,561.48,561.79,560.73,560.93,11942.0,561.48,561.79,560.73,560.93,11942.0
2021-02-09 14:00:00,561.02,562.38,561.02,562.25,12980.0,561.02,562.38,561.02,562.25,12980.0
2021-02-09 14:05:00,562.05,562.5,561.66,562.32,14020.0,562.05,562.5,561.66,562.32,14020.0
2021-02-09 14:10:00,562.28,562.77,561.39,561.62,18241.0,562.28,562.77,561.39,561.62,18241.0
2021-02-09 14:15:00,561.55,563.0,561.33,562.54,23432.0,561.55,563.0,561.33,562.54,23432.0
2021-02-09 14:20:00,562.4,562.47,561.87,562.08,9600.0,562.4,562.47,561.87,562.08,9600.0
2021-02-09 14:25:00,562.0,562.7,561.4,562.7,13121.0,562.0,562.7,561.4,562.7,13121.0
2021-02-09 14:30:00,562.47,562.79,561.61,561.91,7841.0,562.47,562.79,561.61,561.91,7841.0
2021-02-09 14:35:00,561.86,562.05,560.9,561.24,16384.0,561.86,562.05,560.9,561.24,16384.0
2021-02-09 14:40:00,561.42,561.99,561.3,561.9,8452.0,561.42,561.99,561.3,561.9,8452.0
2021-02-09 14:45:00,561.82,561.93,561.65,561.91,7060.0,561.82,561.93,561.65,561.91,7060.0
2021-02-09 14:50:00,561.86,562.18,561.21,561.81,13095.0,561.86,562.18,561.21,561.81,13095.0
2021-02-09 14:55:00,562.1,562.3,561.94,562.02,7728.0,562.1,562.3,561.94,562.02,7728.0
2021-02-09 15:00:00,562.17,562.46,561.96,562.44,3904.0,562.17,562.46,561.96,562.44,3904.0
2021-02-09 15:05:00,562.36,563.02,562.35,562.77,16798.0,562.36,563.02,562.35,562.77,16798.0
2021-02-09 15:10:00,562.78,562.88,562.35,562.47,6989.0,562.78,562.88,562.35,562.47,6989.0
2021-02-09 15:15:00,562.37,562.49,561.99,562.06,16260.0,562.37,562.49,561.99,562.06,16260.0
2021-02-09 15:20:00,562.05,562.33,561.95,562.11,18626.0,562.05,562.33,561.95,562.11,18626.0
2021-02-09 15:25:00,562.16,562.43,561.89,562.28,17316.0,562.16,562.43,561.89,562.28,17316.0
2021-02-09 15:30:00,562.26,562.49,561.39,561.56,11281.0,562.26,562.49,561.39,561.56,11281.0
2021-02-09 15:35:00,561.6,561.73,561.22,561.69,62431.0,561.6,561.73,561.22,561.69,62431.0
2021-02-09 15:40:00,561.78,562.66,561.68,562.0,48026.0,561.78,562.66,561.68,562.0,48026.0
2021-02-09 15:45:00,561.92,561.99,559.08,559.21,52633.0,561.92,561.99,559.08,559.21,52633.0
2021-02-09 15:50:00,559.09,559.26,558.2,558.37,52158.0,559.09,559.26,558.2,558.37,52158.0
2021-02-09 15:55:00,558.28,559.4,557.33,558.91,79857.0,558.28,559.4,557.33,558.91,79857.0
2021-02-10 09:30:00,562.5,563.63,558.88,558.88,92543.0,562.5,563.63,558.88,558.88,92543.0
2021-02-10 09:35:00,559.09,559.32,556.18,557.76,50041.0,559.09,559.32,556.18,557.76,50041.0
2021-02-10 09:40:00,557.94,558.05,556.55,556.9,22491.0,557.94,558.05,556.55,556.9,22491.0
2021-02-10 09:45:00,556.9,559.52,556.79,559.04,20743.0,556.9,559.52,556.79,559.04,20743.0
2021-02-10 09:50:00,558.99,564.44,558.38,563.5,90963.0,558.99,564.44,558.38,563.5,90963.0
2021-02-10 09:55:00,563.5,564.71,560.3,560.44,68904.0,563.5,564.71,560.3,560.44,68904.0
2021-02-10 10:00:00,560.69,561.84,559.62,561.84,26613.0,560.69,561.84,559.62,561.84,26613.0
2021-02-10 10:05:00,561.84,564.23,561.51,561.73,43573.0,561.84,564.23,561.51,561.73,43573.0
2021-02-10 10:10:00,561.5,562.44,560.08,560.08,26310.0,561.5,562.44,560.08,560.08,26310.0
2021-02-10 10:15:00,560.42,561.42,558.25,558.44,54941.0,560.42,561.42,558.25,558.44,54941.0
2021-02-10 10:20:00,558.03,558.03,553.46,554.34,59937.0,558.03,558.03,553.46,554.34,59937.0
2021-02-10 10:25:00,553.87,557.62,553.6,557.15,31244.0,553.87,557.62,553.6,557.15,31244.0
2021-02-10 10:30:00,556.88,557.5,556.0,556.63,35638.0,556.88,557.5,556.0,556.63,35638.0
2021-02-10 10:35:00,556.65,558.81,556.59,558.5,22444.0,556.65,558.81,556.59,558.5,22444.0
2021-02-10 10:40:00,558.15,558.61,555.15,555.48,46320.0,558.15,558.61,555.15,555.48,46320.0
2021-02-10 10:45:00,555.44,556.6,555.0,556.0,36354.0,555.44,556.6,555.0,556.0,36354.0
2021-02-10 10:50:00,556.01,558.84,555.73,558.26,26891.0,556.01,558.84,555.73,558.26,26891.0
2021-02-10 10:55:00,558.4,558.87,557.6,558.78,14131.0,558.4,558.87,557.6,558.78,14131.0
2021-02-10 11:00:00,558.38,558.94,557.56,557.56,18948.0,558.38,558.94,557.56,557.56,18948.0
2021-02-10 11:05:00,557.25,557.67,556.0,557.17,23138.0,557.25,557.67,556.0,557.17,23138.0
2021-02-10 11:10:00,557.2,559.81,557.05,559.8,10912.0,557.2,559.81,557.05,559.8,10912.0
2021-02-10 11:15:00,559.56,560.0,559.2,559.77,41310.0,559.56,560.0,559.2,559.77,41310.0
2021-02-10 11:20:00,559.77,560.0,559.29,559.91,22817.0,559.77,560.0,559.29,559.91,22817.0
2021-02-10 11:25:00,560.0,560.0,558.23,558.74,25285.0,560.0,560.0,558.23,558.74,25285.0
2021-02-10 11:30:00,558.44,558.68,557.07,558.51,13689.0,558.44,558.68,557.07,558.51,13689.0
2021-02-10 11:35:00,558.5,558.63,557.6,558.15,13134.0,558.5,558.63,557.6,558.15,13134.0
2021-02-10 11:40:00,558.1,558.39,557.76,558.12,8897.0,558.1,558.39,557.76,558.12,8897.0
2021-02-10 11:45:00,558.26,559.62,558.01,559.62,7592.0,558.26,559.62,558.01,559.62,7592.0
2021-02-10 11:50:00,559.97,559.97,558.66,559.41,11405.0,559.97,559.97,558.66,559.41,11405.0
2021-02-10 11:55:00,559.54,559.69,558.56,558.57,8375.0,559.54,559.69,558.56,558.57,8375.0
2021-02-10 12:00:00,558.57,558.57,557.28,557.76,8982.0,558.57,558.57,557.28,557.76,8982.0
2021-02-10 12:05:00,557.62,558.32,557.55,557.84,6075.0,557.62,558.32,557.55,557.84,6075.0
2021-02-10 12:10:00,557.89,557.93,557.3,557.68,6606.0,557.89,557.93,557.3,557.68,6606.0
2021-02-10 12:15:00,557.82,557.85,556.24,556.79,16850.0,557.82,557.85,556.24,556.79,16850.0
2021-02-10 12:20:00,556.93,556.95,556.0,556.0,8588.0,556.93,556.95,556.0,556.0,8588.0
2021-02-10 12:25:00,556.07,557.49,556.0,557.23,8287.0,556.07,557.49,556.0,557.23,8287.0
2021-02-10 12:30:00,557.44,557.44,556.51,556.51,7618.0,557.44,557.44,556.51,556.51,7618.0
2021-02-10 12:35:00,556.85,557.21,556.0,556.64,10207.0,556.85,557.21,556.0,556.64,10207.0
2021-02-10 12:40:00,556.74,557.02,556.59,556.59,6997.0,556.74,557.02,556.59,556.59,6997.0
2021-02-10 12:45:00,556.84,557.37,556.49,556.83,5617.0,556.84,557.37,556.49,556.83,5617.0
2021-02-10 12:50:00,556.83,557.36,556.78,556.78,6174.0,556.83,557.36,556.78,556.78,6174.0
2021-02-10 12:55:00,556.68,556.95,556.34,556.62,5320.0,556.68,556.95,556.34,556.62,5320.0
2021-02-10 13:00:00,556.56,556.75,556.0,556.71,11760.0,556.56,556.75,556.0,556.71,11760.0
2021-02-10 13:05:00,556.76,556.95,556.11,556.15,5783.0,556.76,556.95,556.11,556.15,5783.0
2021-02-10 13:10:00,556.26,557.5,556.0,557.36,21441.0,556.26,557.5,556.0,557.36,21441.0
2021-02-10 13:15:00,557.27,557.27,556.58,556.8,6467.0,557.27,557.27,556.58,556.8,6467.0
2021-02-10 13:20:00,556.82,557.04,556.43,556.44,10328.0,556.82,557.04,556.43,556.44,10328.0
2021-02-10 13:25:00,556.37,556.69,556.03,556.16,14243.0,556.37,556.69,556.03,556.16,14243.0
2021-02-10 13:30:00,556.23,556.79,556.23,556.79,9982.0,556.23,556.79,556.23,556.79,9982.0
2021-02-10 13:35:00,556.61,556.61,556.12,556.43,5561.0,556.61,556.61,556.12,556.43,5561.0
2021-02-10 13:40:00,556.44,556.8,556.07,556.8,4977.0,556.44,556.8,556.07,556.8,4977.0
2021-02-10 13:45:00,556.62,556.86,556.0,556.04,9499.0,556.62,556.86,556.0,556.04,9499.0
2021-02-10 13:50:00,556.04,556.4,555.07,556.09,13135.0,556.04,556.4,555.07,556.09,13135.0
2021-02-10 13:55:00,556.23,556.23,555.37,555.6,5763.0,556.23,556.23,555.37,555.6,5763.0
2021-02-10 14:00:00,555.67,556.54,555.6,555.68,8046.0,555.67,556.54,555.6,555.68,8046.0
2021-02-10 14:05:00,555.75,556.29,555.25,555.81,13614.0,555.75,556.29,555.25,555.81,13614.0
2021-02-10 14:10:00,556.04,556.8,556.02,556.69,12904.0,556.04,556.8,556.02,556.69,12904.0
2021-02-10 14:15:00,556.63,556.63,555.95,556.12,9592.0,556.63,556.63,555.95,556.12,9592.0
2021-02-10 14:20:00,556.02,556.3,555.7,556.19,8357.0,556.02,556.3,555.7,556.19,8357.0
2021-02-10 14:25:00,556.04,557.49,555.74,557.38,15607.0,556.04,557.49,555.74,557.38,15607.0
2021-02-10 14:30:00,557.38,559.0,556.83,559.0,14751.0,557.38,559.0,556.83,559.0,14751.0
2021-02-10 14:35:00,559.0,562.6,558.86,562.24,74921.0,559.0,562.6,558.86,562.24,74921.0
2021-02-10 14:40:00,562.17,564.27,561.92,564.23,61861.0,562.17,564.27,561.92,564.23,61861.0
2021-02-10 14:45:00,564.13,565.4,563.75,563.9,59133.0,564.13,565.4,563.75,563.9,59133.0
2021-02-10 14:50:00,564.05,565.0,563.0,563.61,27856.0,564.05,565.0,563.0,563.61,27856.0
2021-02-10 14:55:00,563.59,564.39,562.57,562.67,18292.0,563.59,564.39,562.57,562.67,18292.0
2021-02-10 15:00:00,562.77,564.54,562.77,564.46,32723.0,562.77,564.54,562.77,564.46,32723.0
2021-02-10 15:05:00,564.54,565.36,564.39,564.76,21642.0,564.54,565.36,564.39,564.76,21642.0
2021-02-10 15:10:00,564.77,565.4,564.02,565.31,26752.0,564.77,565.4,564.02,565.31,26752.0
2021-02-10 15:15:00,565.35,566.65,564.37,564.93,56988.0,565.35,566.65,564.37,564.93,56988.0
2021-02-10 15:20:00,564.83,564.92,563.5,563.5,30516.0,564.83,564.92,563.5,563.5,30516.0
2021-02-10 15:25:00,563.42,564.5,563.0,563.62,30804.0,563.42,564.5,563.0,563.62,30804.0
2021-02-10 15:30:00,563.63,564.26,563.52,563.75,17989.0,563.63,564.26,563.52,563.75,17989.0
2021-02-10 15:35:00,563.75,564.24,563.27,563.44,18772.0,563.75,564.24,563.27,563.44,18772.0
2021-02-10 15:40:00,563.23,563.62,562.61,562.63,30542.0,563.23,563.62,562.61,562.63,30542.0
2021-02-10 15:45:00,562.4,563.19,561.93,562.12,24724.0,562.4,563.19,561.93,562.12,24724.0
2021-02-10 15:50:00,561.86,563.07,561.67,563.07,59621.0,561.86,563.07,561.67,563.07,59621.0
2021-02-10 15:55:00,563.07,563.99,562.65,563.99,101917.0,563.07,563.99,562.65,563.99,101917.0
2021-02-11 09:30:00,564.28,565.93,561.06,562.41,63824.0,564.28,565.93,561.06,562.41,63824.0
2021-02-11 09:35:00,562.02,563.96,560.78,562.86,23005.0,562.02,563.96,560.78,562.86,23005.0
2021-02-11 09:40:00,563.04,564.44,562.64,564.0,19858.0,563.04,564.44,562.64,564.0,19858.0
2021-02-11 09:45:00,563.79,564.26,561.14,561.23,20554.0,563.79,564.26,561.14,561.23,20554.0
2021-02-11 09:50:00,561.17,561.19,559.06,560.0,28414.0,561.17,561.19,559.06,560.0,28414.0
2021-02-11 09:55:00,560.81,562.31,560.27,560.91,14454.0,560.81,562.31,560.27,560.91,14454.0
2021-02-11 10:00:00,560.91,561.0,559.99,560.6,24076.0,560.91,561.0,559.99,560.6,24076.0
2021-02-11 10:05:00,560.84,560.84,559.13,559.27,70966.0,560.84,560.84,559.13,559.27,70966.0
2021-02-11 10:10:00,559.39,560.14,558.72,560.14,19727.0,559.39,560.14,558.72,560.14,19727.0
2021-02-11 10:15:00,560.13,560.29,559.0,559.03,11050.0,560.13,560.29,559.0,559.03,11050.0
2021-02-11 10:20:00,559.47,560.0,559.01,559.15,10111.0,559.47,560.0,559.01,559.15,10111.0
2021-02-11 10:25:00,559.08,559.38,558.5,558.5,26282.0,559.08,559.38,558.5,558.5,26282.0
2021-02-11 10:30:00,558.6,558.61,557.48,557.48,16461.0,558.6,558.61,557.48,557.48,16461.0
2021-02-11 10:35:00,557.53,560.37,557.25,560.37,57983.0,557.53,560.37,557.25,560.37,57983.0
2021-02-11 10:40:00,560.32,561.02,559.62,560.5,18775.0,560.32,561.02,559.62,560.5,18775.0
2021-02-11 10:45:00,560.6,561.13,560.09,560.09,10548.0,560.6,561.13,560.09,560.09,10548.0
2021-02-11 10:50:00,560.22,560.7,558.76,558.89,10699.0,560.22,560.7,558.76,558.89,10699.0
2021-02-11 10:55:00,558.6,559.5,557.87,557.87,13093.0,558.6,559.5,557.87,557.87,13093.0
2021-02-11 11:00:00,558.11,558.41,557.49,558.17,17712.0,558.11,558.41,557.49,558.17,17712.0
2021-02-11 11:05:00,558.0,558.13,557.02,557.76,12164.0,558.0,558.13,557.02,557.76,12164.0
2021-02-11 11:10:00,557.92,558.16,557.07,558.07,16533.0,557.92,558.16,557.07,558.07,16533.0
2021-02-11 11:15:00,558.34,558.34,556.74,556.94,9286.0,558.34,558.34,556.74,556.94,9286.0
2021-02-11 11:20:00,556.67,557.62,556.5,557.27,15712.0,556.67,557.62,556.5,557.27,15712.0
2021-02-11 11:25:00,557.38,557.39,556.8,556.89,8215.0,557.38,557.39,556.8,556.89,8215.0
2021-02-11 11:30:00,556.89,557.99,556.51,557.21,35797.0,556.89,557.99,556.51,557.21,35797.0
2021-02-11 11:35:00,556.99,558.76,556.51,558.68,12165.0,556.99,558.76,556.51,558.68,12165.0
2021-02-11 11:40:00,558.68,558.68,557.91,558.4,7169.0,558.68,558.68,557.91,558.4,7169.0
2021-02-11 11:45:00,558.2,558.47,557.4,558.0,8637.0,558.2,558.47,557.4,558.0,8637.0
2021-02-11 11:50:00,557.65,557.88,556.81,557.02,6433.0,557.65,557.88,556.81,557.02,6433.0
2021-02-11 11:55:00,557.0,557.62,556.3,557.04,11918.0,557.0,557.62,556.3,557.04,11918.0
2021-02-11 12:00:00,557.0,557.41,556.79,557.21,11383.0,557.0,557.41,556.79,557.21,11383.0
2021-02-11 12:05:00,557.04,557.57,556.66,557.57,13159.0,557.04,557.57,556.66,557.57,13159.0
2021-02-11 12:10:00,557.45,557.56,556.85,556.85,8422.0,557.45,557.56,556.85,556.85,8422.0
2021-02-11 12:15:00,557.0,557.0,554.51,554.6,41272.0,557.0,557.0,554.51,554.6,41272.0
2021-02-11 12:20:00,554.41,555.1,554.22,555.05,14750.0,554.41,555.1,554.22,555.05,14750.0
2021-02-11 12:25:00,554.35,555.26,554.3,554.95,10133.0,554.35,555.26,554.3,554.95,10133.0
2021-02-11 12:30:00,554.86,556.03,554.71,555.95,17795.0,554.86,556.03,554.71,555.95,17795.0
2021-02-11 12:35:00,556.16,556.63,555.49,556.58,10964.0,556.16,556.63,555.49,556.58,10964.0
2021-02-11 12:40:00,556.66,556.88,555.79,556.02,8650.0,556.66,556.88,555.79,556.02,8650.0
2021-02-11 12:45:00,556.02,556.1,554.79,555.9,11404.0,556.02,556.1,554.79,555.9,11404.0
2021-02-11 12:50:00,555.88,556.7,555.87,556.45,10862.0,555.88,556.7,555.87,556.45,10862.0
2021-02-11 12:55:00,556.26,556.71,556.03,556.56,5047.0,556.26,556.71,556.03,556.56,5047.0
2021-02-11 13:00:00,556.88,557.32,556.59,556.6,6624.0,556.88,557.32,556.59,556.6,6624.0
2021-02-11 13:05:00,556.48,556.83,555.8,555.8,8285.0,556.48,556.83,555.8,555.8,8285.0
2021-02-11 13:10:00,556.08,558.0,555.86,557.79,11581.0,556.08,558.0,555.86,557.79,11581.0
2021-02-11 13:15:00,557.78,557.78,557.02,557.31,8660.0,557.78,557.78,557.02,557.31,8660.0
2021-02-11 13:20:00,557.21,558.0,557.2,557.8,7789.0,557.21,558.0,557.2,557.8,7789.0
2021-02-11 13:25:00,557.81,558.08,557.53,557.95,6301.0,557.81,558.08,557.53,557.95,6301.0
2021-02-11 13:30:00,557.84,558.58,557.7,558.1,11917.0,557.84,558.58,557.7,558.1,11917.0
2021-02-11 13:35:00,557.94,558.4,557.8,558.4,5662.0,557.94,558.4,557.8,558.4,5662.0
2021-02-11 13:40:00,558.4,558.4,557.84,557.93,5860.0,558.4,558.4,557.84,557.93,5860.0
2021-02-11 13:45:00,557.92,557.96,557.37,557.37,8659.0,557.92,557.96,557.37,557.37,8659.0
2021-02-11 13:50:00,557.48,557.78,556.9,556.9,7386.0,557.48,557.78,556.9,556.9,7386.0
2021-02-11 13:55:00,556.77,557.3,556.57,557.3,13431.0,556.77,557.3,556.57,557.3,13431.0
2021-02-11 14:00:00,557.3,557.3,556.39,556.7,9303.0,557.3,557.3,556.39,556.7,9303.0
2021-02-11 14:05:00,556.71,556.86,556.37,556.49,5784.0,556.71,556.86,556.37,556.49,5784.0
2021-02-11 14:10:00,556.5,556.59,555.37,555.82,13030.0,556.5,556.59,555.37,555.82,13030.0
2021-02-11 14:15:00,555.97,556.4,555.85,556.15,4977.0,555.97,556.4,555.85,556.15,4977.0
2021-02-11 14:20:00,556.23,556.54,555.0,556.09,16333.0,556.23,556.54,555.0,556.09,16333.0
2021-02-11 14:25:00,556.18,556.48,555.79,555.91,14367.0,556.18,556.48,555.79,555.91,14367.0
2021-02-11 14:30:00,555.82,556.33,555.79,556.19,7585.0,555.82,556.33,555.79,556.19,7585.0
2021-02-11 14:35:00,556.17,556.37,555.65,556.14,13671.0,556.17,556.37,555.65,556.14,13671.0
2021-02-11 14:40:00,556.22,557.05,556.14,556.52,10783.0,556.22,557.05,556.14,556.52,10783.0
2021-02-11 14:45:00,556.67,556.81,556.01,556.17,8741.0,556.67,556.81,556.01,556.17,8741.0
2021-02-11 14:50:00,556.32,557.4,556.21,557.15,10373.0,556.32,557.4,556.21,557.15,10373.0
2021-02-11 14:55:00,557.14,558.83,556.91,558.63,42839.0,557.14,558.83,556.91,558.63,42839.0
2021-02-11 15:00:00,558.43,558.74,558.0,558.06,11323.0,558.43,558.74,558.0,558.06,11323.0
2021-02-11 15:05:00,558.13,558.88,558.09,558.67,12101.0,558.13,558.88,558.09,558.67,12101.0
2021-02-11 15:10:00,558.7,559.63,558.58,559.5,12705.0,558.7,559.63,558.58,559.5,12705.0
2021-02-11 15:15:00,559.5,559.81,559.48,559.51,12051.0,559.5,559.81,559.48,559.51,12051.0
2021-02-11 15:20:00,559.58,559.7,559.47,559.6,14490.0,559.58,559.7,559.47,559.6,14490.0
2021-02-11 15:25:00,559.61,559.63,558.69,558.8,35705.0,559.61,559.63,558.69,558.8,35705.0
2021-02-11 15:30:00,558.8,559.06,558.6,558.95,8658.0,558.8,559.06,558.6,558.95,8658.0
2021-02-11 15:35:00,559.02,559.18,556.59,556.71,40875.0,559.02,559.18,556.59,556.71,40875.0
2021-02-11 15:40:00,556.79,557.78,556.79,557.74,15685.0,556.79,557.78,556.79,557.74,15685.0
2021-02-11 15:45:00,557.71,558.28,556.4,556.44,50864.0,557.71,558.28,556.4,556.44,50864.0
2021-02-11 15:50:00,556.3,557.06,556.3,557.0,43977.0,556.3,557.06,556.3,557.0,43977.0
2021-02-11 15:55:00,557.0,557.99,556.32,557.71,75521.0,557.0,557.99,556.32,557.71,75521.0
2021-02-12 09:30:00,557.0,561.25,556.34,560.0,101265.0,557.0,561.25,556.34,560.0,101265.0
2021-02-12 09:35:00,560.37,560.8,556.5,558.06,32267.0,560.37,560.8,556.5,558.06,32267.0
2021-02-12 09:40:00,558.28,558.89,556.53,556.53,8640.0,558.28,558.89,556.53,556.53,8640.0
2021-02-12 09:45:00,557.06,559.1,557.01,558.52,18237.0,557.06,559.1,557.01,558.52,18237.0
2021-02-12 09:50:00,558.54,558.55,557.07,557.51,23067.0,558.54,558.55,557.07,557.51,23067.0
2021-02-12 09:55:00,557.6,558.16,557.07,557.62,12963.0,557.6,558.16,557.07,557.62,12963.0
2021-02-12 10:00:00,557.37,558.25,557.08,557.57,20949.0,557.37,558.25,557.08,557.57,20949.0
2021-02-12 10:05:00,557.57,558.53,556.62,556.62,17646.0,557.57,558.53,556.62,556.62,17646.0
2021-02-12 10:10:00,556.78,557.18,555.2,555.2,18465.0,556.78,557.18,555.2,555.2,18465.0
2021-02-12 10:15:00,555.44,556.32,554.58,555.0,36985.0,555.44,556.32,554.58,555.0,36985.0
2021-02-12 10:20:00,554.8,555.02,553.11,554.05,59970.0,554.8,555.02,553.11,554.05,59970.0
2021-02-12 10:25:00,553.81,553.81,550.85,551.79,34827.0,553.81,553.81,550.85,551.79,34827.0
2021-02-12 10:30:00,551.55,553.05,551.27,552.17,20289.0,551.55,553.05,551.27,552.17,20289.0
2021-02-12 10:35:00,552.35,554.23,552.35,552.82,18830.0,552.35,554.23,552.35,552.82,18830.0
2021-02-12 10:40:00,553.1,554.08,552.29,552.69,12406.0,553.1,554.08,552.29,552.69,12406.0
2021-02-12 10:45:00,552.81,553.52,552.31,553.43,17419.0,552.81,553.52,552.31,553.43,17419.0
2021-02-12 10:50:00,553.68,553.68,552.0,552.03,13026.0,553.68,553.68,552.0,552.03,13026.0
2021-02-12 10:55:00,552.0,552.91,551.91,552.46,8182.0,552.0,552.91,551.91,552.46,8182.0
2021-02-12 11:00:00,552.54,553.7,552.19,553.19,11145.0,552.54,553.7,552.19,553.19,11145.0
2021-02-12 11:05:00,553.12,553.41,552.65,553.01,14310.0,553.12,553.41,552.65,553.01,14310.0
2021-02-12 11:10:00,553.06,553.6,552.54,552.54,11199.0,553.06,553.6,552.54,552.54,11199.0
2021-02-12 11:15:00,552.79,553.3,552.38,553.26,5491.0,552.79,553.3,552.38,553.26,5491.0
2021-02-12 11:20:00,553.4,554.17,553.39,553.82,6869.0,553.4,554.17,553.39,553.82,6869.0
2021-02-12 11:25:00,553.77,554.86,553.76,554.41,10707.0,553.77,554.86,553.76,554.41,10707.0
2021-02-12 11:30:00,554.45,554.92,554.13,554.13,7128.0,554.45,554.92,554.13,554.13,7128.0
2021-02-12 11:35:00,554.11,554.59,553.74,554.32,6288.0,554.11,554.59,553.74,554.32,6288.0
2021-02-12 11:40:00,554.32,554.49,553.53,553.61,3848.0,554.32,554.49,553.53,553.61,3848.0
2021-02-12 11:45:00,553.6,554.44,553.6,553.81,5098.0,553.6,554.44,553.6,553.81,5098.0
2021-02-12 11:50:00,553.98,554.62,553.98,554.5,5783.0,553.98,554.62,553.98,554.5,5783.0
2021-02-12 11:55:00,554.34,554.62,554.18,554.59,5327.0,554.34,554.62,554.18,554.59,5327.0
2021-02-12 12:00:00,554.62,554.75,554.39,554.53,6848.0,554.62,554.75,554.39,554.53,6848.0
2021-02-12 12:05:00,554.44,554.53,554.05,554.17,4302.0,554.44,554.53,554.05,554.17,4302.0
2021-02-12 12:10:00,554.11,554.18,553.7,553.77,3356.0,554.11,554.18,553.7,553.77,3356.0
2021-02-12 12:15:00,553.84,554.1,553.64,553.74,6372.0,553.84,554.1,553.64,553.74,6372.0
2021-02-12 12:20:00,553.7,553.82,553.36,553.63,5191.0,553.7,553.82,553.36,553.63,5191.0
2021-02-12 12:25:00,553.58,553.59,552.35,553.2,18005.0,553.58,553.59,552.35,553.2,18005.0
2021-02-12 12:30:00,553.17,553.17,552.36,552.5,2769.0,553.17,553.17,552.36,552.5,2769.0
2021-02-12 12:35:00,552.3,552.6,552.18,552.49,7876.0,552.3,552.6,552.18,552.49,7876.0
2021-02-12 12:40:00,552.44,553.22,552.4,553.22,4040.0,552.44,553.22,552.4,553.22,4040.0
2021-02-12 12:45:00,553.13,553.94,553.12,553.85,8483.0,553.13,553.94,553.12,553.85,8483.0
2021-02-12 12:50:00,553.85,554.34,553.74,554.12,6801.0,553.85,554.34,553.74,554.12,6801.0
2021-02-12 12:55:00,554.22,554.5,554.0,554.12,4547.0,554.22,554.5,554.0,554.12,4547.0
2021-02-12 13:00:00,554.14,554.84,554.14,554.54,5278.0,554.14,554.84,554.14,554.54,5278.0
2021-02-12 13:05:00,554.64,554.78,554.25,554.25,3766.0,554.64,554.78,554.25,554.25,3766.0
2021-02-12 13:10:00,553.97,554.39,553.97,554.3,3669.0,553.97,554.39,553.97,554.3,3669.0
2021-02-12 13:15:00,554.34,554.65,553.87,553.94,4238.0,554.34,554.65,553.87,553.94,4238.0
2021-02-12 13:20:00,553.7,554.31,553.31,554.31,5402.0,553.7,554.31,553.31,554.31,5402.0
2021-02-12 13:25:00,554.4,555.49,554.39,555.23,7437.0,554.4,555.49,554.39,555.23,7437.0
2021-02-12 13:30:00,555.35,555.62,554.9,555.33,10247.0,555.35,555.62,554.9,555.33,10247.0
2021-02-12 13:35:00,555.14,555.74,554.98,554.99,7189.0,555.14,555.74,554.98,554.99,7189.0
2021-02-12 13:40:00,555.12,555.18,554.61,554.92,3756.0,555.12,555.18,554.61,554.92,3756.0
2021-02-12 13:45:00,554.79,554.99,553.67,553.7,5797.0,554.79,554.99,553.67,553.7,5797.0
2021-02-12 13:50:00,553.97,554.09,553.51,553.51,5242.0,553.97,554.09,553.51,553.51,5242.0
2021-02-12 13:55:00,553.51,553.99,553.34,553.71,5086.0,553.51,553.99,553.34,553.71,5086.0
2021-02-12 14:00:00,553.62,553.97,553.25,553.25,8409.0,553.62,553.97,553.25,553.25,8409.0
2021-02-12 14:05:00,553.52,553.97,553.01,553.93,7561.0,553.52,553.97,553.01,553.93,7561.0
2021-02-12 14:10:00,554.06,554.06,552.94,553.08,9416.0,554.06,554.06,552.94,553.08,9416.0
2021-02-12 14:15:00,553.14,553.14,552.44,552.97,15947.0,553.14,553.14,552.44,552.97,15947.0
2021-02-12 14:20:00,553.08,554.27,553.08,553.96,16286.0,553.08,554.27,553.08,553.96,16286.0
2021-02-12 14:25:00,553.88,553.88,553.43,553.74,4424.0,553.88,553.88,553.43,553.74,4424.0
2021-02-12 14:30:00,553.88,554.42,553.88,554.11,7349.0,553.88,554.42,553.88,554.11,7349.0
2021-02-12 14:35:00,554.2,554.21,553.61,553.63,6242.0,554.2,554.21,553.61,553.63,6242.0
2021-02-12 14:40:00,553.64,553.79,553.16,553.79,9433.0,553.64,553.79,553.16,553.79,9433.0
2021-02-12 14:45:00,553.91,554.41,553.82,554.09,5066.0,553.91,554.41,553.82,554.09,5066.0
2021-02-12 14:50:00,554.0,554.59,553.9,554.56,9014.0,554.0,554.59,553.9,554.56,9014.0
2021-02-12 14:55:00,554.69,555.08,554.18,554.27,11002.0,554.69,555.08,554.18,554.27,11002.0
2021-02-12 15:00:00,554.35,554.81,554.35,554.72,9715.0,554.35,554.81,554.35,554.72,9715.0
2021-02-12 15:05:00,554.98,554.98,554.12,554.25,3762.0,554.98,554.98,554.12,554.25,3762.0
2021-02-12 15:10:00,554.34,554.81,554.33,554.63,5593.0,554.34,554.81,554.33,554.63,5593.0
2021-02-12 15:15:00,554.56,554.97,554.24,554.27,8026.0,554.56,554.97,554.24,554.27,8026.0
2021-02-12 15:20:00,554.16,554.86,554.07,554.45,8324.0,554.16,554.86,554.07,554.45,8324.0
2021-02-12 15:25:00,554.55,554.76,554.26,554.76,8189.0,554.55,554.76,554.26,554.76,8189.0
2021-02-12 15:30:00,554.76,555.19,554.62,554.62,11248.0,554.76,555.19,554.62,554.62,11248.0
2021-02-12 15:35:00,554.66,555.21,554.66,555.09,13055.0,554.66,555.21,554.66,555.09,13055.0
2021-02-12 15:40:00,555.13,555.49,555.13,555.25,12128.0,555.13,555.49,555.13,555.25,12128.0
2021-02-12 15:45:00,555.33,555.92,555.19,555.62,17563.0,555.33,555.92,555.19,555.62,17563.0
2021-02-12 15:50:00,555.62,556.87,555.61,556.35,67187.0,555.62,556.87,555.61,556.35,67187.0
2021-02-12 15:55:00,556.51,556.99,556.29,556.57,55787.0,556.51,556.99,556.29,556.57,55787.0
2021-02-16 09:30:00,557.29,560.49,555.16,559.0,110395.0,557.29,560.49,555.16,559.0,110395.0
2021-02-16 09:35:00,558.85,560.99,558.72,560.12,35072.0,558.85,560.99,558.72,560.12,35072.0
2021-02-16 09:40:00,560.0,563.34,559.83,562.61,38946.0,560.0,563.34,559.83,562.61,38946.0
2021-02-16 09:45:00,562.89,563.63,560.1,560.85,34929.0,562.89,563.63,560.1,560.85,34929.0
2021-02-16 09:50:00,560.32,562.46,560.21,560.58,16858.0,560.32,562.46,560.21,560.58,16858.0
2021-02-16 09:55:00,560.84,561.0,558.62,558.92,31923.0,560.84,561.0,558.62,558.92,31923.0
2021-02-16 10:00:00,558.92,560.1,557.92,560.08,42414.0,558.92,560.1,557.92,560.08,42414.0
2021-02-16 10:05:00,560.08,560.5,559.75,560.0,24431.0,560.08,560.5,559.75,560.0,24431.0
2021-02-16 10:10:00,559.99,560.8,559.78,560.0,31433.0,559.99,560.8,559.78,560.0,31433.0
2021-02-16 10:15:00,559.82,560.43,559.75,560.34,12455.0,559.82,560.43,559.75,560.34,12455.0
2021-02-16 10:20:00,560.5,560.62,558.4,560.0,20634.0,560.5,560.62,558.4,560.0,20634.0
2021-02-16 10:25:00,559.87,561.26,559.73,560.97,13684.0,559.87,561.26,559.73,560.97,13684.0
2021-02-16 10:30:00,560.99,561.49,560.45,561.22,9542.0,560.99,561.49,560.45,561.22,9542.0
2021-02-16 10:35:00,561.19,561.5,560.62,561.07,6613.0,561.19,561.5,560.62,561.07,6613.0
2021-02-16 10:40:00,561.06,561.7,560.28,560.32,14032.0,561.06,561.7,560.28,560.32,14032.0
2021-02-16 10:45:00,560.47,560.68,559.22,560.0,14570.0,560.47,560.68,559.22,560.0,14570.0
2021-02-16 10:50:00,559.97,560.26,559.0,559.14,12845.0,559.97,560.26,559.0,559.14,12845.0
2021-02-16 10:55:00,558.8,560.11,558.35,559.74,26418.0,558.8,560.11,558.35,559.74,26418.0
2021-02-16 11:00:00,559.87,560.48,559.55,559.77,15522.0,559.87,560.48,559.55,559.77,15522.0
2021-02-16 11:05:00,559.94,560.0,558.59,558.6,27613.0,559.94,560.0,558.59,558.6,27613.0
2021-02-16 11:10:00,559.02,559.02,557.54,557.88,20728.0,559.02,559.02,557.54,557.88,20728.0
2021-02-16 11:15:00,557.7,558.15,557.12,557.5,16912.0,557.7,558.15,557.12,557.5,16912.0
2021-02-16 11:20:00,557.23,557.5,556.1,556.1,10552.0,557.23,557.5,556.1,556.1,10552.0
2021-02-16 11:25:00,556.08,556.74,555.35,556.25,23505.0,556.08,556.74,555.35,556.25,23505.0
2021-02-16 11:30:00,556.0,556.23,554.98,556.1,28021.0,556.0,556.23,554.98,556.1,28021.0
2021-02-16 11:35:00,556.41,556.76,555.83,555.98,5772.0,556.41,556.76,555.83,555.98,5772.0
2021-02-16 11:40:00,556.13,556.66,556.0,556.0,9090.0,556.13,556.66,556.0,556.0,9090.0
2021-02-16 11:45:00,556.21,556.23,554.97,555.55,18669.0,556.21,556.23,554.97,555.55,18669.0
2021-02-16 11:50:00,555.56,556.0,554.77,555.0,21845.0,555.56,556.0,554.77,555.0,21845.0
2021-02-16 11:55:00,555.08,555.77,555.03,555.5,10938.0,555.08,555.77,555.03,555.5,10938.0
2021-02-16 12:00:00,555.39,556.0,554.88,554.99,11972.0,555.39,556.0,554.88,554.99,11972.0
2021-02-16 12:05:00,554.96,554.96,553.42,553.66,16465.0,554.96,554.96,553.42,553.66,16465.0
2021-02-16 12:10:00,553.64,554.51,552.73,554.25,18368.0,553.64,554.51,552.73,554.25,18368.0
2021-02-16 12:15:00,554.5,554.73,553.87,554.04,5699.0,554.5,554.73,553.87,554.04,5699.0
2021-02-16 12:20:00,554.11,555.62,554.11,555.41,5780.0,554.11,555.62,554.11,555.41,5780.0
2021-02-16 12:25:00,555.51,555.99,555.42,555.72,6773.0,555.51,555.99,555.42,555.72,6773.0
2021-02-16 12:30:00,555.83,555.83,554.54,555.04,4288.0,555.83,555.83,554.54,555.04,4288.0
2021-02-16 12:35:00,554.89,555.55,554.89,554.97,6283.0,554.89,555.55,554.89,554.97,6283.0
2021-02-16 12:40:00,554.68,555.18,554.59,554.82,10825.0,554.68,555.18,554.59,554.82,10825.0
2021-02-16 12:45:00,555.07,555.45,554.8,554.9,7576.0,555.07,555.45,554.8,554.9,7576.0
2021-02-16 12:50:00,554.75,556.0,554.62,555.73,3549.0,554.75,556.0,554.62,555.73,3549.0
2021-02-16 12:55:00,555.75,555.78,555.39,555.41,4862.0,555.75,555.78,555.39,555.41,4862.0
2021-02-16 13:00:00,555.6,556.57,555.6,556.56,10608.0,555.6,556.57,555.6,556.56,10608.0
2021-02-16 13:05:00,556.29,556.29,555.75,556.18,12457.0,556.29,556.29,555.75,556.18,12457.0
2021-02-16 13:10:00,556.19,556.58,555.9,555.9,6063.0,556.19,556.58,555.9,555.9,6063.0
2021-02-16 13:15:00,555.84,556.05,555.06,555.11,8844.0,555.84,556.05,555.06,555.11,8844.0
2021-02-16 13:20:00,555.16,556.05,554.9,555.89,8187.0,555.16,556.05,554.9,555.89,8187.0
2021-02-16 13:25:00,555.89,556.01,555.53,555.96,5491.0,555.89,556.01,555.53,555.96,5491.0
2021-02-16 13:30:00,555.87,556.0,555.5,555.87,6184.0,555.87,556.0,555.5,555.87,6184.0
2021-02-16 13:35:00,555.58,556.13,555.58,555.84,3513.0,555.58,556.13,555.58,555.84,3513.0
2021-02-16 13:40:00,555.8,555.81,554.83,555.69,5393.0,555.8,555.81,554.83,555.69,5393.0
2021-02-16 13:45:00,555.56,555.58,555.3,555.3,1635.0,555.56,555.58,555.3,555.3,1635.0
2021-02-16 13:50:00,555.36,555.37,554.83,555.24,5488.0,555.36,555.37,554.83,555.24,5488.0
2021-02-16 13:55:00,555.18,555.72,555.18,555.52,2776.0,555.18,555.72,555.18,555.52,2776.0
2021-02-16 14:00:00,555.71,555.94,555.39,555.39,4036.0,555.71,555.94,555.39,555.39,4036.0
2021-02-16 14:05:00,555.66,555.79,555.19,555.26,2918.0,555.66,555.79,555.19,555.26,2918.0
2021-02-16 14:10:00,555.14,555.67,554.88,555.5,10637.0,555.14,555.67,554.88,555.5,10637.0
2021-02-16 14:15:00,555.44,556.04,555.26,555.89,3874.0,555.44,556.04,555.26,555.89,3874.0
2021-02-16 14:20:00,556.1,556.48,556.01,556.36,6555.0,556.1,556.48,556.01,556.36,6555.0
2021-02-16 14:25:00,556.45,557.5,556.44,557.36,10592.0,556.45,557.5,556.44,557.36,10592.0
2021-02-16 14:30:00,557.32,557.45,557.09,557.45,1882.0,557.32,557.45,557.09,557.45,1882.0
2021-02-16 14:35:00,557.28,557.31,557.06,557.11,2488.0,557.28,557.31,557.06,557.11,2488.0
2021-02-16 14:40:00,556.96,556.99,556.57,556.99,6603.0,556.96,556.99,556.57,556.99,6603.0
2021-02-16 14:45:00,556.94,556.94,556.4,556.85,3133.0,556.94,556.94,556.4,556.85,3133.0
2021-02-16 14:50:00,556.71,556.83,555.5,555.76,5670.0,556.71,556.83,555.5,555.76,5670.0
2021-02-16 14:55:00,555.59,556.33,555.37,556.33,3777.0,555.59,556.33,555.37,556.33,3777.0
2021-02-16 15:00:00,556.0,556.34,555.45,556.34,5507.0,556.0,556.34,555.45,556.34,5507.0
2021-02-16 15:05:00,556.36,556.75,556.12,556.15,4171.0,556.36,556.75,556.12,556.15,4171.0
2021-02-16 15:10:00,556.11,556.6,555.93,556.47,3178.0,556.11,556.6,555.93,556.47,3178.0
2021-02-16 15:15:00,556.53,556.82,555.64,555.73,5889.0,556.53,556.82,555.64,555.73,5889.0
2021-02-16 15:20:00,555.97,556.33,555.74,555.94,7271.0,555.97,556.33,555.74,555.94,7271.0
2021-02-16 15:25:00,556.02,556.52,555.97,556.19,5419.0,556.02,556.52,555.97,556.19,5419.0
2021-02-16 15:30:00,556.19,556.19,555.36,555.36,6638.0,556.19,556.19,555.36,555.36,6638.0
2021-02-16 15:35:00,555.47,555.64,554.78,554.99,17542.0,555.47,555.64,554.78,554.99,17542.0
2021-02-16 15:40:00,555.06,555.58,554.86,555.3,15347.0,555.06,555.58,554.86,555.3,15347.0
2021-02-16 15:45:00,555.36,556.0,554.9,555.91,34102.0,555.36,556.0,554.9,555.91,34102.0
2021-02-16 15:50:00,556.0,556.5,555.26,556.22,24663.0,556.0,556.5,555.26,556.22,24663.0
2021-02-16 15:55:00,556.43,557.54,555.71,557.29,73671.0,556.43,557.54,555.71,557.29,73671.0
2021-02-17 09:30:00,551.0,555.25,550.58,552.43,80444.0,551.0,555.25,550.58,552.43,80444.0
2021-02-17 09:35:00,553.08,554.45,549.33,551.75,35459.0,553.08,554.45,549.33,551.75,35459.0
2021-02-17 09:40:00,551.68,552.6,549.53,550.57,26895.0,551.68,552.6,549.53,550.57,26895.0
2021-02-17 09:45:00,550.31,552.5,550.0,552.0,16337.0,550.31,552.5,550.0,552.0,16337.0
2021-02-17 09:50:00,552.41,553.08,551.8,552.85,14909.0,552.41,553.08,551.8,552.85,14909.0
2021-02-17 09:55:00,552.82,553.49,552.12,552.2,6900.0,552.82,553.49,552.12,552.2,6900.0
2021-02-17 10:00:00,552.16,553.13,551.87,552.04,9002.0,552.16,553.13,551.87,552.04,9002.0
2021-02-17 10:05:00,552.17,552.6,551.16,552.22,13407.0,552.17,552.6,551.16,552.22,13407.0
2021-02-17 10:10:00,551.77,553.24,551.23,551.7,19426.0,551.77,553.24,551.23,551.7,19426.0
2021-02-17 10:15:00,551.88,552.93,551.39,552.08,15371.0,551.88,552.93,551.39,552.08,15371.0
2021-02-17 10:20:00,552.33,552.9,550.44,550.45,11776.0,552.33,552.9,550.44,550.45,11776.0
2021-02-17 10:25:00,550.79,551.48,550.13,551.01,6432.0,550.79,551.48,550.13,551.01,6432.0
2021-02-17 10:30:00,550.87,550.87,549.35,549.75,19659.0,550.87,550.87,549.35,549.75,19659.0
2021-02-17 10:35:00,549.92,550.15,548.71,549.11,14428.0,549.92,550.15,548.71,549.11,14428.0
2021-02-17 10:40:00,548.81,549.64,548.63,549.35,12485.0,548.81,549.64,548.63,549.35,12485.0
2021-02-17 10:45:00,549.18,549.82,548.72,549.82,11296.0,549.18,549.82,548.72,549.82,11296.0
2021-02-17 10:50:00,549.65,551.2,549.57,551.04,15114.0,549.65,551.2,549.57,551.04,15114.0
2021-02-17 10:55:00,551.2,551.82,550.51,550.77,12084.0,551.2,551.82,550.51,550.77,12084.0
2021-02-17 11:00:00,550.63,551.0,550.0,550.0,5827.0,550.63,551.0,550.0,550.0,5827.0
2021-02-17 11:05:00,549.91,549.91,548.42,548.69,14626.0,549.91,549.91,548.42,548.69,14626.0
2021-02-17 11:10:00,548.53,548.53,546.61,547.29,29931.0,548.53,548.53,546.61,547.29,29931.0
2021-02-17 11:15:00,547.25,547.25,545.28,545.34,35215.0,547.25,547.25,545.28,545.34,35215.0
2021-02-17 11:20:00,545.25,545.72,543.7,544.24,31533.0,545.25,545.72,543.7,544.24,31533.0
2021-02-17 11:25:00,544.15,545.15,543.24,544.97,21624.0,544.15,545.15,543.24,544.97,21624.0
2021-02-17 11:30:00,544.74,545.43,543.81,544.01,24128.0,544.74,545.43,543.81,544.01,24128.0
2021-02-17 11:35:00,544.21,544.87,543.84,544.4,13207.0,544.21,544.87,543.84,544.4,13207.0
2021-02-17 11:40:00,544.38,545.5,543.41,544.38,21269.0,544.38,545.5,543.41,544.38,21269.0
2021-02-17 11:45:00,544.38,546.21,543.75,546.0,29494.0,544.38,546.21,543.75,546.0,29494.0
2021-02-17 11:50:00,545.78,547.2,545.65,546.36,20107.0,545.78,547.2,545.65,546.36,20107.0
2021-02-17 11:55:00,546.01,546.13,544.93,544.93,10224.0,546.01,546.13,544.93,544.93,10224.0
2021-02-17 12:00:00,544.95,546.33,544.84,545.52,11576.0,544.95,546.33,544.84,545.52,11576.0
2021-02-17 12:05:00,545.33,545.55,543.31,544.48,25413.0,545.33,545.55,543.31,544.48,25413.0
2021-02-17 12:10:00,544.4,544.68,543.6,544.58,13276.0,544.4,544.68,543.6,544.58,13276.0
2021-02-17 12:15:00,544.58,545.3,544.13,544.13,15728.0,544.58,545.3,544.13,544.13,15728.0
2021-02-17 12:20:00,544.01,544.01,543.03,543.33,12957.0,544.01,544.01,543.03,543.33,12957.0
2021-02-17 12:25:00,543.39,545.16,543.28,544.7,11855.0,543.39,545.16,543.28,544.7,11855.0
2021-02-17 12:30:00,544.89,546.52,544.74,546.14,10918.0,544.89,546.52,544.74,546.14,10918.0
2021-02-17 12:35:00,546.33,546.65,545.88,545.95,4000.0,546.33,546.65,545.88,545.95,4000.0
2021-02-17 12:40:00,546.14,547.11,545.69,546.97,4771.0,546.14,547.11,545.69,546.97,4771.0
2021-02-17 12:45:00,546.85,547.2,546.59,546.97,5431.0,546.85,547.2,546.59,546.97,5431.0
2021-02-17 12:50:00,547.04,547.44,546.99,547.24,6791.0,547.04,547.44,546.99,547.24,6791.0
2021-02-17 12:55:00,547.14,547.61,547.04,547.61,6113.0,547.14,547.61,547.04,547.61,6113.0
2021-02-17 13:00:00,547.48,548.0,547.33,548.0,6235.0,547.48,548.0,547.33,548.0,6235.0
2021-02-17 13:05:00,548.02,548.57,547.66,548.13,5301.0,548.02,548.57,547.66,548.13,5301.0
2021-02-17 13:10:00,548.33,548.33,547.87,547.94,5101.0,548.33,548.33,547.87,547.94,5101.0
2021-02-17 13:15:00,548.15,549.09,548.15,548.48,15427.0,548.15,549.09,548.15,548.48,15427.0
2021-02-17 13:20:00,548.54,548.9,548.38,548.67,7142.0,548.54,548.9,548.38,548.67,7142.0
2021-02-17 13:25:00,548.63,549.92,548.12,549.78,14282.0,548.63,549.92,548.12,549.78,14282.0
2021-02-17 13:30:00,549.78,549.78,549.01,549.31,5426.0,549.78,549.78,549.01,549.31,5426.0
2021-02-17 13:35:00,549.13,549.53,548.86,549.45,3743.0,549.13,549.53,548.86,549.45,3743.0
2021-02-17 13:40:00,549.49,550.46,549.48,550.39,12079.0,549.49,550.46,549.48,550.39,12079.0
2021-02-17 13:45:00,550.27,550.47,549.75,549.76,11130.0,550.27,550.47,549.75,549.76,11130.0
2021-02-17 13:50:00,549.72,550.09,549.62,549.82,3896.0,549.72,550.09,549.62,549.82,3896.0
2021-02-17 13:55:00,549.72,549.82,548.28,548.3,9515.0,549.72,549.82,548.28,548.3,9515.0
2021-02-17 14:00:00,548.73,549.51,548.73,549.49,1522.0,548.73,549.51,548.73,549.49,1522.0
2021-02-17 14:05:00,549.37,550.3,549.26,550.3,5392.0,549.37,550.3,549.26,550.3,5392.0
2021-02-17 14:10:00,550.3,550.3,549.75,550.07,2835.0,550.3,550.3,549.75,550.07,2835.0
2021-02-17 14:15:00,550.1,550.1,549.09,549.4,4115.0,550.1,550.1,549.09,549.4,4115.0
2021-02-17 14:20:00,549.4,549.48,548.64,548.87,2873.0,549.4,549.48,548.64,548.87,2873.0
2021-02-17 14:25:00,548.9,548.98,548.34,548.36,5600.0,548.9,548.98,548.34,548.36,5600.0
2021-02-17 14:30:00,548.58,548.87,548.32,548.5,3999.0,548.58,548.87,548.32,548.5,3999.0
2021-02-17 14:35:00,548.36,548.89,548.21,548.88,6540.0,548.36,548.89,548.21,548.88,6540.0
2021-02-17 14:40:00,548.88,549.2,548.63,549.12,3086.0,548.88,549.2,548.63,549.12,3086.0
2021-02-17 14:45:00,548.99,549.57,548.98,549.28,2435.0,548.99,549.57,548.98,549.28,2435.0
2021-02-17 14:50:00,548.97,549.59,548.5,549.41,7636.0,548.97,549.59,548.5,549.41,7636.0
2021-02-17 14:55:00,549.6,549.6,549.25,549.25,4830.0,549.6,549.6,549.25,549.25,4830.0
2021-02-17 15:00:00,549.13,549.64,549.13,549.51,4208.0,549.13,549.64,549.13,549.51,4208.0
2021-02-17 15:05:00,549.57,549.89,549.56,549.59,6068.0,549.57,549.89,549.56,549.59,6068.0
2021-02-17 15:10:00,549.67,550.08,549.47,549.67,12638.0,549.67,550.08,549.47,549.67,12638.0
2021-02-17 15:15:00,549.84,550.2,549.33,549.67,10848.0,549.84,550.2,549.33,549.67,10848.0
2021-02-17 15:20:00,549.72,550.55,549.72,550.48,5403.0,549.72,550.55,549.72,550.48,5403.0
2021-02-17 15:25:00,550.29,550.3,549.58,549.92,9122.0,550.29,550.3,549.58,549.92,9122.0
2021-02-17 15:30:00,550.08,550.83,549.88,550.82,8072.0,550.08,550.83,549.88,550.82,8072.0
2021-02-17 15:35:00,550.8,551.4,550.74,551.25,12979.0,550.8,551.4,550.74,551.25,12979.0
2021-02-17 15:40:00,551.3,551.72,551.13,551.42,10344.0,551.3,551.72,551.13,551.42,10344.0
2021-02-17 15:45:00,551.37,551.48,550.94,551.18,6479.0,551.37,551.48,550.94,551.18,6479.0
2021-02-17 15:50:00,551.29,551.73,550.76,551.07,18542.0,551.29,551.73,550.76,551.07,18542.0
2021-02-17 15:55:00,550.86,551.57,550.59,551.34,35577.0,550.86,551.57,550.59,551.34,35577.0
2021-02-18 09:30:00,549.0,550.0,545.56,545.69,75709.0,549.0,550.0,545.56,545.69,75709.0
2021-02-18 09:35:00,545.53,545.55,543.0,543.49,42661.0,545.53,545.55,543.0,543.49,42661.0
2021-02-18 09:40:00,543.03,545.0,542.47,544.03,32891.0,543.03,545.0,542.47,544.03,32891.0
2021-02-18 09:45:00,544.03,544.33,542.42,543.56,47826.0,544.03,544.33,542.42,543.56,47826.0
2021-02-18 09:50:00,543.48,544.25,542.31,542.91,17524.0,543.48,544.25,542.31,542.91,17524.0
2021-02-18 09:55:00,542.72,543.61,541.93,542.91,16998.0,542.72,543.61,541.93,542.91,16998.0
2021-02-18 10:00:00,542.57,542.57,541.12,541.3,33040.0,542.57,542.57,541.12,541.3,33040.0
2021-02-18 10:05:00,541.32,541.37,539.77,540.27,39643.0,541.32,541.37,539.77,540.27,39643.0
2021-02-18 10:10:00,540.47,541.37,539.81,541.37,13990.0,540.47,541.37,539.81,541.37,13990.0
2021-02-18 10:15:00,541.15,541.33,539.83,540.44,19354.0,541.15,541.33,539.83,540.44,19354.0
2021-02-18 10:20:00,540.43,541.01,538.69,539.19,23296.0,540.43,541.01,538.69,539.19,23296.0
2021-02-18 10:25:00,539.39,539.69,538.55,539.29,23290.0,539.39,539.69,538.55,539.29,23290.0
2021-02-18 10:30:00,539.08,540.3,538.22,540.15,32204.0,539.08,540.3,538.22,540.15,32204.0
2021-02-18 10:35:00,539.85,540.9,539.85,540.77,24489.0,539.85,540.9,539.85,540.77,24489.0
2021-02-18 10:40:00,540.63,541.12,540.18,541.04,23612.0,540.63,541.12,540.18,541.04,23612.0
2021-02-18 10:45:00,540.96,541.5,540.51,540.81,12558.0,540.96,541.5,540.51,540.81,12558.0
2021-02-18 10:50:00,540.91,542.2,540.78,542.07,17793.0,540.91,542.2,540.78,542.07,17793.0
2021-02-18 10:55:00,542.08,542.25,541.22,541.7,9633.0,542.08,542.25,541.22,541.7,9633.0
2021-02-18 11:00:00,541.86,542.53,541.67,541.96,17435.0,541.86,542.53,541.67,541.96,17435.0
2021-02-18 11:05:00,541.83,542.18,541.77,541.89,7754.0,541.83,542.18,541.77,541.89,7754.0
2021-02-18 11:10:00,542.01,542.78,541.85,542.6,14656.0,542.01,542.78,541.85,542.6,14656.0
2021-02-18 11:15:00,542.34,543.28,542.32,543.28,15765.0,542.34,543.28,542.32,543.28,15765.0
2021-02-18 11:20:00,543.23,543.73,543.17,543.68,13022.0,543.23,543.73,543.17,543.68,13022.0
2021-02-18 11:25:00,543.65,544.03,543.2,543.25,30259.0,543.65,544.03,543.2,543.25,30259.0
2021-02-18 11:30:00,543.39,544.03,543.2,543.61,14428.0,543.39,544.03,543.2,543.61,14428.0
2021-02-18 11:35:00,543.5,543.89,542.79,543.0,15126.0,543.5,543.89,542.79,543.0,15126.0
2021-02-18 11:40:00,543.13,543.62,543.04,543.45,9950.0,543.13,543.62,543.04,543.45,9950.0
2021-02-18 11:45:00,543.36,543.59,543.09,543.32,29582.0,543.36,543.59,543.09,543.32,29582.0
2021-02-18 11:50:00,543.45,543.45,542.25,542.41,7366.0,543.45,543.45,542.25,542.41,7366.0
2021-02-18 11:55:00,542.29,543.23,542.21,543.06,10579.0,542.29,543.23,542.21,543.06,10579.0
2021-02-18 12:00:00,542.91,542.91,541.73,541.88,9876.0,542.91,542.91,541.73,541.88,9876.0
2021-02-18 12:05:00,541.92,542.31,541.69,542.31,5819.0,541.92,542.31,541.69,542.31,5819.0
2021-02-18 12:10:00,542.32,543.25,542.22,543.0,17134.0,542.32,543.25,542.22,543.0,17134.0
2021-02-18 12:15:00,543.11,544.92,542.95,544.38,6938.0,543.11,544.92,542.95,544.38,6938.0
2021-02-18 12:20:00,544.3,544.94,544.21,544.6,9059.0,544.3,544.94,544.21,544.6,9059.0
2021-02-18 12:25:00,544.67,545.45,544.5,545.4,9540.0,544.67,545.45,544.5,545.4,9540.0
2021-02-18 12:30:00,545.39,545.42,544.55,544.94,4690.0,545.39,545.42,544.55,544.94,4690.0
2021-02-18 12:35:00,544.96,545.0,543.85,544.21,18063.0,544.96,545.0,543.85,544.21,18063.0
2021-02-18 12:40:00,544.27,544.74,544.01,544.7,5341.0,544.27,544.74,544.01,544.7,5341.0
2021-02-18 12:45:00,544.77,545.49,544.3,544.41,15704.0,544.77,545.49,544.3,544.41,15704.0
2021-02-18 12:50:00,544.36,544.52,544.11,544.11,2382.0,544.36,544.52,544.11,544.11,2382.0
2021-02-18 12:55:00,544.23,544.88,544.22,544.67,3707.0,544.23,544.88,544.22,544.67,3707.0
2021-02-18 13:00:00,544.59,544.6,543.86,544.13,4377.0,544.59,544.6,543.86,544.13,4377.0
2021-02-18 13:05:00,543.96,544.76,543.95,544.66,3530.0,543.96,544.76,543.95,544.66,3530.0
2021-02-18 13:10:00,544.79,544.83,543.93,543.96,3698.0,544.79,544.83,543.93,543.96,3698.0
2021-02-18 13:15:00,544.1,545.15,543.82,544.79,5203.0,544.1,545.15,543.82,544.79,5203.0
2021-02-18 13:20:00,545.1,546.55,544.88,546.2,12442.0,545.1,546.55,544.88,546.2,12442.0
2021-02-18 13:25:00,546.25,546.95,545.8,546.3,7446.0,546.25,546.95,545.8,546.3,7446.0
2021-02-18 13:30:00,546.43,546.99,546.29,546.73,6906.0,546.43,546.99,546.29,546.73,6906.0
2021-02-18 13:35:00,546.73,546.88,546.27,546.34,8078.0,546.73,546.88,546.27,546.34,8078.0
2021-02-18 13:40:00,546.3,546.43,546.1,546.26,3537.0,546.3,546.43,546.1,546.26,3537.0
2021-02-18 13:45:00,546.27,546.8,546.27,546.75,5774.0,546.27,546.8,546.27,546.75,5774.0
2021-02-18 13:50:00,546.69,546.75,545.95,546.23,6416.0,546.69,546.75,545.95,546.23,6416.0
2021-02-18 13:55:00,546.23,546.32,545.8,546.3,4895.0,546.23,546.32,545.8,546.3,4895.0
2021-02-18 14:00:00,546.46,547.52,546.36,547.52,13093.0,546.46,547.52,546.36,547.52,13093.0
2021-02-18 14:05:00,547.51,547.75,546.87,546.94,7787.0,547.51,547.75,546.87,546.94,7787.0
2021-02-18 14:10:00,546.83,547.79,546.67,547.49,4481.0,546.83,547.79,546.67,547.49,4481.0
2021-02-18 14:15:00,547.46,547.46,545.65,545.65,17206.0,547.46,547.46,545.65,545.65,17206.0
2021-02-18 14:20:00,545.82,547.08,545.35,546.73,11623.0,545.82,547.08,545.35,546.73,11623.0
2021-02-18 14:25:00,546.86,547.12,546.77,546.87,4474.0,546.86,547.12,546.77,546.87,4474.0
2021-02-18 14:30:00,546.9,547.06,546.72,546.96,2683.0,546.9,547.06,546.72,546.96,2683.0
2021-02-18 14:35:00,546.8,547.71,546.76,547.59,4994.0,546.8,547.71,546.76,547.59,4994.0
2021-02-18 14:40:00,547.61,547.82,547.29,547.82,5398.0,547.61,547.82,547.29,547.82,5398.0
2021-02-18 14:45:00,547.61,548.25,547.6,547.84,6155.0,547.61,548.25,547.6,547.84,6155.0
2021-02-18 14:50:00,547.84,548.16,547.54,548.12,7279.0,547.84,548.16,547.54,548.12,7279.0
2021-02-18 14:55:00,548.12,549.28,548.09,548.7,17090.0,548.12,549.28,548.09,548.7,17090.0
2021-02-18 15:00:00,548.7,549.31,548.51,548.93,7124.0,548.7,549.31,548.51,548.93,7124.0
2021-02-18 15:05:00,549.05,549.18,548.65,549.07,10667.0,549.05,549.18,548.65,549.07,10667.0
2021-02-18 15:10:00,548.78,549.24,548.55,548.95,14646.0,548.78,549.24,548.55,548.95,14646.0
2021-02-18 15:15:00,548.88,549.14,548.65,549.08,12619.0,548.88,549.14,548.65,549.08,12619.0
2021-02-18 15:20:00,549.06,549.19,548.65,548.69,10065.0,549.06,549.19,548.65,548.69,10065.0
2021-02-18 15:25:00,548.69,549.13,548.68,548.84,7020.0,548.69,549.13,548.68,548.84,7020.0
2021-02-18 15:30:00,548.93,549.18,548.49,548.58,16809.0,548.93,549.18,548.49,548.58,16809.0
2021-02-18 15:35:00,548.55,549.57,548.42,549.53,15412.0,548.55,549.57,548.42,549.53,15412.0
2021-02-18 15:40:00,549.55,549.88,549.0,549.1,18586.0,549.55,549.88,549.0,549.1,18586.0
2021-02-18 15:45:00,549.08,549.23,548.2,548.39,19476.0,549.08,549.23,548.2,548.39,19476.0
2021-02-18 15:50:00,548.49,548.79,547.46,547.82,26001.0,548.49,548.79,547.46,547.82,26001.0
2021-02-18 15:55:00,547.77,548.2,547.42,548.18,52207.0,547.77,548.2,547.42,548.18,52207.0
2021-02-19 09:30:00,548.0,548.99,545.0,545.85,147600.0,548.0,548.99,545.0,545.85,147600.0
2021-02-19 09:35:00,545.47,545.58,542.78,543.62,46903.0,545.47,545.58,542.78,543.62,46903.0
2021-02-19 09:40:00,543.64,545.06,542.24,543.36,28489.0,543.64,545.06,542.24,543.36,28489.0
2021-02-19 09:45:00,543.2,543.2,541.6,542.1,34788.0,543.2,543.2,541.6,542.1,34788.0
2021-02-19 09:50:00,542.1,544.03,541.89,543.27,26485.0,542.1,544.03,541.89,543.27,26485.0
2021-02-19 09:55:00,543.58,543.58,541.12,541.98,32939.0,543.58,543.58,541.12,541.98,32939.0
2021-02-19 10:00:00,541.98,542.94,541.2,542.7,30799.0,541.98,542.94,541.2,542.7,30799.0
2021-02-19 10:05:00,542.6,542.85,541.05,541.63,21890.0,542.6,542.85,541.05,541.63,21890.0
2021-02-19 10:10:00,541.84,542.09,540.5,540.62,28075.0,541.84,542.09,540.5,540.62,28075.0
2021-02-19 10:15:00,540.98,541.8,540.87,541.63,25106.0,540.98,541.8,540.87,541.63,25106.0
2021-02-19 10:20:00,541.5,542.79,541.42,542.64,18057.0,541.5,542.79,541.42,542.64,18057.0
2021-02-19 10:25:00,542.51,542.83,541.99,542.21,11880.0,542.51,542.83,541.99,542.21,11880.0
2021-02-19 10:30:00,542.46,542.81,541.35,541.67,14752.0,542.46,542.81,541.35,541.67,14752.0
2021-02-19 10:35:00,541.57,541.87,541.27,541.68,7954.0,541.57,541.87,541.27,541.68,7954.0
2021-02-19 10:40:00,541.89,542.34,541.38,541.44,12408.0,541.89,542.34,541.38,541.44,12408.0
2021-02-19 10:45:00,541.51,541.74,540.84,540.96,20443.0,541.51,541.74,540.84,540.96,20443.0
2021-02-19 10:50:00,540.86,542.07,540.69,541.75,21119.0,540.86,542.07,540.69,541.75,21119.0
2021-02-19 10:55:00,541.83,542.75,541.72,542.45,12922.0,541.83,542.75,541.72,542.45,12922.0
2021-02-19 11:00:00,542.4,543.07,542.4,542.54,13982.0,542.4,543.07,542.4,542.54,13982.0
2021-02-19 11:05:00,542.72,543.11,542.33,543.1,8824.0,542.72,543.11,542.33,543.1,8824.0
2021-02-19 11:10:00,542.74,542.74,541.96,542.0,13780.0,542.74,542.74,541.96,542.0,13780.0
2021-02-19 11:15:00,541.9,542.15,541.5,541.92,4542.0,541.9,542.15,541.5,541.92,4542.0
2021-02-19 11:20:00,542.18,543.27,542.18,542.92,13551.0,542.18,543.27,542.18,542.92,13551.0
2021-02-19 11:25:00,543.06,543.55,542.96,543.47,13709.0,543.06,543.55,542.96,543.47,13709.0
2021-02-19 11:30:00,543.47,543.75,542.83,543.38,7585.0,543.47,543.75,542.83,543.38,7585.0
2021-02-19 11:35:00,543.33,543.37,542.45,542.9,10259.0,543.33,543.37,542.45,542.9,10259.0
2021-02-19 11:40:00,542.94,542.97,542.3,542.57,8356.0,542.94,542.97,542.3,542.57,8356.0
2021-02-19 11:45:00,542.45,542.98,542.0,542.21,8970.0,542.45,542.98,542.0,542.21,8970.0
2021-02-19 11:50:00,542.21,542.26,541.71,541.93,7210.0,542.21,542.26,541.71,541.93,7210.0
2021-02-19 11:55:00,541.86,542.02,541.42,541.96,7226.0,541.86,542.02,541.42,541.96,7226.0
2021-02-19 12:00:00,542.08,542.88,542.04,542.69,17637.0,542.08,542.88,542.04,542.69,17637.0
2021-02-19 12:05:00,542.74,543.0,541.93,541.97,22889.0,542.74,543.0,541.93,541.97,22889.0
2021-02-19 12:10:00,542.23,542.42,541.1,541.73,18826.0,542.23,542.42,541.1,541.73,18826.0
2021-02-19 12:15:00,541.75,542.0,541.31,541.49,16656.0,541.75,542.0,541.31,541.49,16656.0
2021-02-19 12:20:00,541.61,542.0,540.88,541.1,15379.0,541.61,542.0,540.88,541.1,15379.0
2021-02-19 12:25:00,540.82,541.19,540.6,541.17,16448.0,540.82,541.19,540.6,541.17,16448.0
2021-02-19 12:30:00,541.03,541.36,539.9,539.9,43245.0,541.03,541.36,539.9,539.9,43245.0
2021-02-19 12:35:00,539.99,540.98,539.86,540.16,14675.0,539.99,540.98,539.86,540.16,14675.0
2021-02-19 12:40:00,539.91,540.4,539.12,540.4,18024.0,539.91,540.4,539.12,540.4,18024.0
2021-02-19 12:45:00,540.17,540.97,539.84,540.44,9292.0,540.17,540.97,539.84,540.44,9292.0
2021-02-19 12:50:00,540.26,540.98,539.82,540.46,12837.0,540.26,540.98,539.82,540.46,12837.0
2021-02-19 12:55:00,540.58,541.63,540.4,541.45,5693.0,540.58,541.63,540.4,541.45,5693.0
2021-02-19 13:00:00,541.19,541.6,540.72,540.72,7047.0,541.19,541.6,540.72,540.72,7047.0
2021-02-19 13:05:00,540.9,541.12,539.0,539.09,15052.0,540.9,541.12,539.0,539.09,15052.0
2021-02-19 13:10:00,539.17,539.56,538.83,539.34,18309.0,539.17,539.56,538.83,539.34,18309.0
2021-02-19 13:15:00,539.21,540.06,538.81,539.77,8113.0,539.21,540.06,538.81,539.77,8113.0
2021-02-19 13:20:00,539.75,540.19,539.64,540.18,7303.0,539.75,540.19,539.64,540.18,7303.0
2021-02-19 13:25:00,540.19,540.43,539.77,539.9,9497.0,540.19,540.43,539.77,539.9,9497.0
2021-02-19 13:30:00,539.99,540.0,539.0,539.71,9422.0,539.99,540.0,539.0,539.71,9422.0
2021-02-19 13:35:00,539.76,540.5,539.4,540.14,10078.0,539.76,540.5,539.4,540.14,10078.0
2021-02-19 13:40:00,540.23,540.96,540.14,540.59,6718.0,540.23,540.96,540.14,540.59,6718.0
2021-02-19 13:45:00,540.7,540.75,540.16,540.3,8959.0,540.7,540.75,540.16,540.3,8959.0
2021-02-19 13:50:00,540.13,540.59,540.0,540.5,12620.0,540.13,540.59,540.0,540.5,12620.0
2021-02-19 13:55:00,540.51,540.52,539.68,539.8,5810.0,540.51,540.52,539.68,539.8,5810.0
2021-02-19 14:00:00,539.86,540.15,539.74,539.97,8537.0,539.86,540.15,539.74,539.97,8537.0
2021-02-19 14:05:00,539.89,540.47,539.89,539.93,4880.0,539.89,540.47,539.89,539.93,4880.0
2021-02-19 14:10:00,540.0,540.44,539.83,540.43,16686.0,540.0,540.44,539.83,540.43,16686.0
2021-02-19 14:15:00,540.28,541.0,540.07,540.73,7160.0,540.28,541.0,540.07,540.73,7160.0
2021-02-19 14:20:00,540.87,540.97,539.5,539.78,7586.0,540.87,540.97,539.5,539.78,7586.0
2021-02-19 14:25:00,539.87,539.87,539.0,539.3,10899.0,539.87,539.87,539.0,539.3,10899.0
2021-02-19 14:30:00,539.36,539.73,538.89,539.02,16916.0,539.36,539.73,538.89,539.02,16916.0
2021-02-19 14:35:00,539.1,539.68,538.92,539.56,10871.0,539.1,539.68,538.92,539.56,10871.0
2021-02-19 14:40:00,539.42,539.71,539.04,539.71,5044.0,539.42,539.71,539.04,539.71,5044.0
2021-02-19 14:45:00,539.56,540.14,539.56,539.88,6190.0,539.56,540.14,539.56,539.88,6190.0
2021-02-19 14:50:00,539.79,539.98,539.52,539.74,7195.0,539.79,539.98,539.52,539.74,7195.0
2021-02-19 14:55:00,539.86,540.41,539.69,540.41,11376.0,539.86,540.41,539.69,540.41,11376.0
2021-02-19 15:00:00,540.4,540.83,539.91,540.29,6913.0,540.4,540.83,539.91,540.29,6913.0
2021-02-19 15:05:00,540.22,540.22,539.78,540.05,5735.0,540.22,540.22,539.78,540.05,5735.0
2021-02-19 15:10:00,540.06,541.16,540.06,540.49,11907.0,540.06,541.16,540.06,540.49,11907.0
2021-02-19 15:15:00,540.56,540.99,540.34,540.95,18213.0,540.56,540.99,540.34,540.95,18213.0
2021-02-19 15:20:00,540.92,540.97,540.3,540.65,13581.0,540.92,540.97,540.3,540.65,13581.0
2021-02-19 15:25:00,540.72,540.97,540.19,540.97,16785.0,540.72,540.97,540.19,540.97,16785.0
2021-02-19 15:30:00,540.88,541.03,540.45,540.56,21152.0,540.88,541.03,540.45,540.56,21152.0
2021-02-19 15:35:00,540.54,541.15,540.38,540.58,17753.0,540.54,541.15,540.38,540.58,17753.0
2021-02-19 15:40:00,540.54,540.78,539.73,539.99,26360.0,540.54,540.78,539.73,539.99,26360.0
2021-02-19 15:45:00,540.03,540.24,539.67,539.76,29257.0,540.03,540.24,539.67,539.76,29257.0
2021-02-19 15:50:00,539.88,540.52,539.61,540.52,45280.0,539.88,540.52,539.61,540.52,45280.0
2021-02-19 15:55:00,540.52,540.9,539.94,540.47,96102.0,540.52,540.9,539.94,540.47,96102.0
2021-02-22 09:30:00,534.98,535.9,532.5,533.66,80551.0,534.98,535.9,532.5,533.66,80551.0
2021-02-22 09:35:00,534.36,536.5,532.8,535.7,37175.0,534.36,536.5,532.8,535.7,37175.0
2021-02-22 09:40:00,535.61,535.73,533.72,534.88,20933.0,535.61,535.73,533.72,534.88,20933.0
2021-02-22 09:45:00,535.51,535.65,533.68,534.78,32356.0,535.51,535.65,533.68,534.78,32356.0
2021-02-22 09:50:00,535.15,535.26,533.0,534.31,20611.0,535.15,535.26,533.0,534.31,20611.0
2021-02-22 09:55:00,534.56,534.75,533.5,533.5,12292.0,534.56,534.75,533.5,533.5,12292.0
2021-02-22 10:00:00,533.1,534.59,533.0,533.8,22274.0,533.1,534.59,533.0,533.8,22274.0
2021-02-22 10:05:00,533.65,533.79,532.0,532.32,25561.0,533.65,533.79,532.0,532.32,25561.0
2021-02-22 10:10:00,532.22,533.82,531.54,533.81,28419.0,532.22,533.82,531.54,533.81,28419.0
2021-02-22 10:15:00,533.93,534.01,532.35,532.99,17061.0,533.93,534.01,532.35,532.99,17061.0
2021-02-22 10:20:00,533.17,533.67,531.22,531.85,26472.0,533.17,533.67,531.22,531.85,26472.0
2021-02-22 10:25:00,531.77,532.91,530.79,532.68,23777.0,531.77,532.91,530.79,532.68,23777.0
2021-02-22 10:30:00,532.45,534.13,531.47,531.72,24992.0,532.45,534.13,531.47,531.72,24992.0
2021-02-22 10:35:00,531.87,532.56,531.66,532.3,16353.0,531.87,532.56,531.66,532.3,16353.0
2021-02-22 10:40:00,532.25,533.08,531.65,532.75,21125.0,532.25,533.08,531.65,532.75,21125.0
2021-02-22 10:45:00,532.69,534.23,531.7,533.7,16314.0,532.69,534.23,531.7,533.7,16314.0
2021-02-22 10:50:00,533.79,533.93,532.47,532.47,20265.0,533.79,533.93,532.47,532.47,20265.0
2021-02-22 10:55:00,532.48,533.16,532.03,532.53,20247.0,532.48,533.16,532.03,532.53,20247.0
2021-02-22 11:00:00,532.68,533.83,531.92,532.57,29030.0,532.68,533.83,531.92,532.57,29030.0
2021-02-22 11:05:00,532.67,533.75,532.53,533.33,16460.0,532.67,533.75,532.53,533.33,16460.0
2021-02-22 11:10:00,533.17,535.61,532.75,535.53,39838.0,533.17,535.61,532.75,535.53,39838.0
2021-02-22 11:15:00,535.51,537.93,534.99,537.93,39851.0,535.51,537.93,534.99,537.93,39851.0
2021-02-22 11:20:00,537.91,537.92,536.68,537.85,26395.0,537.91,537.92,536.68,537.85,26395.0
2021-02-22 11:25:00,537.88,539.44,537.88,538.09,32200.0,537.88,539.44,537.88,538.09,32200.0
2021-02-22 11:30:00,538.13,538.7,537.44,537.85,18471.0,538.13,538.7,537.44,537.85,18471.0
2021-02-22 11:35:00,537.68,538.31,537.47,537.75,11805.0,537.68,538.31,537.47,537.75,11805.0
2021-02-22 11:40:00,537.63,538.28,536.74,537.25,13686.0,537.63,538.28,536.74,537.25,13686.0
2021-02-22 11:45:00,537.29,537.51,536.14,536.59,11016.0,537.29,537.51,536.14,536.59,11016.0
2021-02-22 11:50:00,536.48,537.66,535.71,535.86,7426.0,536.48,537.66,535.71,535.86,7426.0
2021-02-22 11:55:00,535.82,536.05,535.16,535.29,8797.0,535.82,536.05,535.16,535.29,8797.0
2021-02-22 12:00:00,535.3,535.41,533.87,534.51,9632.0,535.3,535.41,533.87,534.51,9632.0
2021-02-22 12:05:00,534.52,535.09,533.9,535.09,13326.0,534.52,535.09,533.9,535.09,13326.0
2021-02-22 12:10:00,535.09,535.34,534.54,534.92,7941.0,535.09,535.34,534.54,534.92,7941.0
2021-02-22 12:15:00,534.86,535.56,534.32,535.11,8182.0,534.86,535.56,534.32,535.11,8182.0
2021-02-22 12:20:00,535.09,535.5,534.81,534.87,11660.0,535.09,535.5,534.81,534.87,11660.0
2021-02-22 12:25:00,534.79,536.39,534.61,535.37,16797.0,534.79,536.39,534.61,535.37,16797.0
2021-02-22 12:30:00,535.44,535.81,534.92,535.67,12319.0,535.44,535.81,534.92,535.67,12319.0
2021-02-22 12:35:00,535.22,535.81,534.8,534.91,9464.0,535.22,535.81,534.8,534.91,9464.0
2021-02-22 12:40:00,534.78,536.24,534.78,536.13,6167.0,534.78,536.24,534.78,536.13,6167.0
2021-02-22 12:45:00,536.2,537.07,536.2,536.5,8656.0,536.2,537.07,536.2,536.5,8656.0
2021-02-22 12:50:00,536.26,537.14,536.2,536.89,6750.0,536.26,537.14,536.2,536.89,6750.0
2021-02-22 12:55:00,536.8,537.24,536.4,536.72,7793.0,536.8,537.24,536.4,536.72,7793.0
2021-02-22 13:00:00,536.82,536.97,535.58,535.82,8324.0,536.82,536.97,535.58,535.82,8324.0
2021-02-22 13:05:00,535.82,535.91,535.34,535.48,8014.0,535.82,535.91,535.34,535.48,8014.0
2021-02-22 13:10:00,535.57,535.75,535.0,535.04,10384.0,535.57,535.75,535.0,535.04,10384.0
2021-02-22 13:15:00,534.96,535.27,534.69,534.9,13338.0,534.96,535.27,534.69,534.9,13338.0
2021-02-22 13:20:00,534.93,536.24,534.8,536.16,8034.0,534.93,536.24,534.8,536.16,8034.0
2021-02-22 13:25:00,536.04,537.0,536.03,536.95,8592.0,536.04,537.0,536.03,536.95,8592.0
2021-02-22 13:30:00,536.89,537.3,536.27,536.39,20556.0,536.89,537.3,536.27,536.39,20556.0
2021-02-22 13:35:00,536.57,537.36,535.98,537.32,15602.0,536.57,537.36,535.98,537.32,15602.0
2021-02-22 13:40:00,537.45,539.8,537.16,539.42,62674.0,537.45,539.8,537.16,539.42,62674.0
2021-02-22 13:45:00,539.53,539.75,539.19,539.5,19014.0,539.53,539.75,539.19,539.5,19014.0
2021-02-22 13:50:00,539.62,540.26,539.57,540.13,15908.0,539.62,540.26,539.57,540.13,15908.0
2021-02-22 13:55:00,540.16,540.66,539.79,539.96,11148.0,540.16,540.66,539.79,539.96,11148.0
2021-02-22 14:00:00,540.0,540.31,539.85,539.87,5624.0,540.0,540.31,539.85,539.87,5624.0
2021-02-22 14:05:00,539.78,541.2,539.16,540.95,17413.0,539.78,541.2,539.16,540.95,17413.0
2021-02-22 14:10:00,541.12,541.79,539.57,539.58,15407.0,541.12,541.79,539.57,539.58,15407.0
2021-02-22 14:15:00,539.61,540.31,539.6,540.15,5481.0,539.61,540.31,539.6,540.15,5481.0
2021-02-22 14:20:00,540.05,540.34,539.16,539.38,12048.0,540.05,540.34,539.16,539.38,12048.0
2021-02-22 14:25:00,539.36,540.06,539.36,540.03,7087.0,539.36,540.06,539.36,540.03,7087.0
2021-02-22 14:30:00,539.89,540.39,539.67,540.05,8902.0,539.89,540.39,539.67,540.05,8902.0
2021-02-22 14:35:00,540.29,540.29,539.12,539.31,8170.0,540.29,540.29,539.12,539.31,8170.0
2021-02-22 14:40:00,539.35,539.35,538.42,539.03,13346.0,539.35,539.35,538.42,539.03,13346.0
2021-02-22 14:45:00,539.03,539.1,538.64,538.92,10604.0,539.03,539.1,538.64,538.92,10604.0
2021-02-22 14:50:00,538.81,539.27,537.58,537.63,10729.0,538.81,539.27,537.58,537.63,10729.0
2021-02-22 14:55:00,537.61,538.46,537.44,537.78,13483.0,537.61,538.46,537.44,537.78,13483.0
2021-02-22 15:00:00,537.93,537.93,536.71,537.04,7980.0,537.93,537.93,536.71,537.04,7980.0
2021-02-22 15:05:00,536.65,537.2,536.4,537.2,9696.0,536.65,537.2,536.4,537.2,9696.0
2021-02-22 15:10:00,537.47,537.58,536.0,536.91,16876.0,537.47,537.58,536.0,536.91,16876.0
2021-02-22 15:15:00,536.79,536.89,535.62,535.82,14915.0,536.79,536.89,535.62,535.82,14915.0
2021-02-22 15:20:00,535.68,536.07,534.99,535.25,21338.0,535.68,536.07,534.99,535.25,21338.0
2021-02-22 15:25:00,535.25,536.12,534.8,535.6,23049.0,535.25,536.12,534.8,535.6,23049.0
2021-02-22 15:30:00,535.54,536.3,535.32,535.8,17791.0,535.54,536.3,535.32,535.8,17791.0
2021-02-22 15:35:00,535.7,535.91,534.69,535.26,18688.0,535.7,535.91,534.69,535.26,18688.0
2021-02-22 15:40:00,535.36,536.0,535.08,535.27,17823.0,535.36,536.0,535.08,535.27,17823.0
2021-02-22 15:45:00,535.28,535.96,534.59,535.09,21365.0,535.28,535.96,534.59,535.09,21365.0
2021-02-22 15:50:00,534.86,534.87,533.62,533.85,44913.0,534.86,534.87,533.62,533.85,44913.0
2021-02-22 15:55:00,533.96,535.0,533.52,533.72,108876.0,533.96,535.0,533.52,533.72,108876.0
2021-02-23 09:30:00,526.98,530.89,525.0,527.57,119691.0,526.98,530.89,525.0,527.57,119691.0
2021-02-23 09:35:00,527.71,529.54,525.32,525.77,77871.0,527.71,529.54,525.32,525.77,77871.0
2021-02-23 09:40:00,525.77,525.79,521.32,521.46,81291.0,525.77,525.79,521.32,521.46,81291.0
2021-02-23 09:45:00,521.46,522.0,519.26,519.92,58861.0,521.46,522.0,519.26,519.92,58861.0
2021-02-23 09:50:00,519.76,524.0,518.28,523.68,52507.0,519.76,524.0,518.28,523.68,52507.0
2021-02-23 09:55:00,523.51,523.51,520.7,523.07,27671.0,523.51,523.51,520.7,523.07,27671.0
2021-02-23 10:00:00,523.11,526.11,522.45,525.69,35424.0,523.11,526.11,522.45,525.69,35424.0
2021-02-23 10:05:00,526.06,526.97,523.8,525.91,21200.0,526.06,526.97,523.8,525.91,21200.0
2021-02-23 10:10:00,526.15,526.61,524.62,525.56,23670.0,526.15,526.61,524.62,525.56,23670.0
2021-02-23 10:15:00,525.56,528.8,524.76,528.8,35743.0,525.56,528.8,524.76,528.8,35743.0
2021-02-23 10:20:00,528.71,531.7,527.8,531.3,28807.0,528.71,531.7,527.8,531.3,28807.0
2021-02-23 10:25:00,531.3,534.0,530.58,533.88,47517.0,531.3,534.0,530.58,533.88,47517.0
2021-02-23 10:30:00,533.92,534.0,531.97,532.26,39287.0,533.92,534.0,531.97,532.26,39287.0
2021-02-23 10:35:00,532.05,534.61,531.78,534.61,24324.0,532.05,534.61,531.78,534.61,24324.0
2021-02-23 10:40:00,534.23,538.53,534.23,538.13,53212.0,534.23,538.53,534.23,538.13,53212.0
2021-02-23 10:45:00,537.9,539.77,537.81,538.51,35775.0,537.9,539.77,537.81,538.51,35775.0
2021-02-23 10:50:00,537.9,538.95,537.3,538.79,28695.0,537.9,538.95,537.3,538.79,28695.0
2021-02-23 10:55:00,538.35,538.9,536.66,538.0,26577.0,538.35,538.9,536.66,538.0,26577.0
2021-02-23 11:00:00,537.96,542.19,537.78,542.14,75474.0,537.96,542.19,537.78,542.14,75474.0
2021-02-23 11:05:00,542.16,542.73,540.56,540.56,35920.0,542.16,542.73,540.56,540.56,35920.0
2021-02-23 11:10:00,540.55,542.43,540.55,541.57,24213.0,540.55,542.43,540.55,541.57,24213.0
2021-02-23 11:15:00,541.85,542.58,539.88,540.0,35854.0,541.85,542.58,539.88,540.0,35854.0
2021-02-23 11:20:00,539.76,539.76,537.88,538.29,14836.0,539.76,539.76,537.88,538.29,14836.0
2021-02-23 11:25:00,538.17,538.42,536.84,538.36,20716.0,538.17,538.42,536.84,538.36,20716.0
2021-02-23 11:30:00,538.14,538.15,536.26,537.98,13629.0,538.14,538.15,536.26,537.98,13629.0
2021-02-23 11:35:00,538.03,538.76,536.7,536.98,12118.0,538.03,538.76,536.7,536.98,12118.0
2021-02-23 11:40:00,537.19,537.44,535.01,535.24,11882.0,537.19,537.44,535.01,535.24,11882.0
2021-02-23 11:45:00,535.54,535.83,534.5,534.69,11605.0,535.54,535.83,534.5,534.69,11605.0
2021-02-23 11:50:00,534.92,536.31,534.0,535.84,12322.0,534.92,536.31,534.0,535.84,12322.0
2021-02-23 11:55:00,535.44,535.84,534.72,534.86,7744.0,535.44,535.84,534.72,534.86,7744.0
2021-02-23 12:00:00,534.7,534.8,533.64,534.38,14059.0,534.7,534.8,533.64,534.38,14059.0
2021-02-23 12:05:00,534.46,535.0,533.43,534.0,14400.0,534.46,535.0,533.43,534.0,14400.0
2021-02-23 12:10:00,533.62,534.75,533.59,534.21,12425.0,533.62,534.75,533.59,534.21,12425.0
2021-02-23 12:15:00,533.92,536.08,533.14,535.89,16345.0,533.92,536.08,533.14,535.89,16345.0
2021-02-23 12:20:00,535.65,536.39,535.0,536.29,7659.0,535.65,536.39,535.0,536.29,7659.0
2021-02-23 12:25:00,536.02,537.29,536.02,536.46,13657.0,536.02,537.29,536.02,536.46,13657.0
2021-02-23 12:30:00,536.61,536.9,535.66,535.8,5698.0,536.61,536.9,535.66,535.8,5698.0
2021-02-23 12:35:00,535.72,535.72,532.82,533.3,16134.0,535.72,535.72,532.82,533.3,16134.0
2021-02-23 12:40:00,533.11,533.11,531.55,531.66,14897.0,533.11,533.11,531.55,531.66,14897.0
2021-02-23 12:45:00,531.84,532.35,530.85,532.2,21852.0,531.84,532.35,530.85,532.2,21852.0
2021-02-23 12:50:00,532.14,534.07,530.49,534.07,17796.0,532.14,534.07,530.49,534.07,17796.0
2021-02-23 12:55:00,534.02,534.69,533.33,533.41,25855.0,534.02,534.69,533.33,533.41,25855.0
2021-02-23 13:00:00,533.43,536.37,532.84,535.79,42898.0,533.43,536.37,532.84,535.79,42898.0
2021-02-23 13:05:00,535.77,535.88,534.51,534.82,7323.0,535.77,535.88,534.51,534.82,7323.0
2021-02-23 13:10:00,535.04,536.81,534.65,536.71,8206.0,535.04,536.81,534.65,536.71,8206.0
2021-02-23 13:15:00,536.41,536.9,536.27,536.44,11786.0,536.41,536.9,536.27,536.44,11786.0
2021-02-23 13:20:00,536.44,538.82,536.11,538.8,20583.0,536.44,538.82,536.11,538.8,20583.0
2021-02-23 13:25:00,538.79,539.14,537.98,538.62,12101.0,538.79,539.14,537.98,538.62,12101.0
2021-02-23 13:30:00,538.51,540.37,538.0,540.37,37660.0,538.51,540.37,538.0,540.37,37660.0
2021-02-23 13:35:00,540.33,540.33,538.69,539.15,12044.0,540.33,540.33,538.69,539.15,12044.0
2021-02-23 13:40:00,539.44,539.44,538.0,538.42,14002.0,539.44,539.44,538.0,538.42,14002.0
2021-02-23 13:45:00,538.56,538.9,537.08,537.36,14328.0,538.56,538.9,537.08,537.36,14328.0
2021-02-23 13:50:00,537.03,537.46,536.52,536.75,9001.0,537.03,537.46,536.52,536.75,9001.0
2021-02-23 13:55:00,536.59,539.16,536.57,538.79,13928.0,536.59,539.16,536.57,538.79,13928.0
2021-02-23 14:00:00,538.67,540.0,538.28,538.68,17829.0,538.67,540.0,538.28,538.68,17829.0
2021-02-23 14:05:00,538.71,540.36,538.71,540.02,22843.0,538.71,540.36,538.71,540.02,22843.0
2021-02-23 14:10:00,539.76,539.96,538.03,538.24,14491.0,539.76,539.96,538.03,538.24,14491.0
2021-02-23 14:15:00,538.22,539.84,538.22,539.82,16329.0,538.22,539.84,538.22,539.82,16329.0
2021-02-23 14:20:00,539.77,541.7,539.77,541.43,14327.0,539.77,541.7,539.77,541.43,14327.0
2021-02-23 14:25:00,541.37,541.97,540.84,541.57,11204.0,541.37,541.97,540.84,541.57,11204.0
2021-02-23 14:30:00,541.74,541.74,539.9,539.94,12166.0,541.74,541.74,539.9,539.94,12166.0
2021-02-23 14:35:00,539.81,541.18,539.3,539.89,15215.0,539.81,541.18,539.3,539.89,15215.0
2021-02-23 14:40:00,539.89,540.65,539.39,540.1,7052.0,539.89,540.65,539.39,540.1,7052.0
2021-02-23 14:45:00,540.37,541.18,540.37,541.04,6181.0,540.37,541.18,540.37,541.04,6181.0
2021-02-23 14:50:00,540.77,542.58,540.63,541.89,16842.0,540.77,542.58,540.63,541.89,16842.0
2021-02-23 14:55:00,541.82,542.44,541.31,542.26,9071.0,541.82,542.44,541.31,542.26,9071.0
2021-02-23 15:00:00,542.14,544.03,542.02,543.79,27395.0,542.14,544.03,542.02,543.79,27395.0
2021-02-23 15:05:00,543.69,544.22,543.43,544.12,17450.0,543.69,544.22,543.43,544.12,17450.0
2021-02-23 15:10:00,544.02,544.78,543.2,544.78,40868.0,544.02,544.78,543.2,544.78,40868.0
2021-02-23 15:15:00,544.81,546.5,544.41,546.37,38866.0,544.81,546.5,544.41,546.37,38866.0
2021-02-23 15:20:00,546.51,548.27,546.5,547.25,38446.0,546.51,548.27,546.5,547.25,38446.0
2021-02-23 15:25:00,547.29,548.54,546.51,547.42,34956.0,547.29,548.54,546.51,547.42,34956.0
2021-02-23 15:30:00,547.51,548.21,546.19,547.09,31065.0,547.51,548.21,546.19,547.09,31065.0
2021-02-23 15:35:00,547.12,548.0,546.81,546.98,33119.0,547.12,548.0,546.81,546.98,33119.0
2021-02-23 15:40:00,546.99,547.17,545.51,545.97,26092.0,546.99,547.17,545.51,545.97,26092.0
2021-02-23 15:45:00,546.23,547.16,545.93,547.16,24587.0,546.23,547.16,545.93,547.16,24587.0
2021-02-23 15:50:00,547.26,547.65,545.04,545.78,55135.0,547.26,547.65,545.04,545.78,55135.0
2021-02-23 15:55:00,545.78,547.58,545.54,546.16,91741.0,545.78,547.58,545.54,546.16,91741.0
2021-02-24 09:30:00,540.0,545.13,538.65,543.61,129558.0,540.0,545.13,538.65,543.61,129558.0
2021-02-24 09:35:00,543.19,545.28,540.83,544.86,78432.0,543.19,545.28,540.83,544.86,78432.0
2021-02-24 09:40:00,545.32,545.32,542.15,542.6,35791.0,545.32,545.32,542.15,542.6,35791.0
2021-02-24 09:45:00,542.91,546.3,542.57,545.05,32818.0,542.91,546.3,542.57,545.05,32818.0
2021-02-24 09:50:00,545.41,547.19,543.59,544.33,19873.0,545.41,547.19,543.59,544.33,19873.0
2021-02-24 09:55:00,544.54,545.79,543.0,544.86,29259.0,544.54,545.79,543.0,544.86,29259.0
2021-02-24 10:00:00,544.89,546.58,544.25,545.58,43568.0,544.89,546.58,544.25,545.58,43568.0
2021-02-24 10:05:00,545.82,546.59,544.8,545.83,39005.0,545.82,546.59,544.8,545.83,39005.0
2021-02-24 10:10:00,545.74,546.64,544.7,546.61,26753.0,545.74,546.64,544.7,546.61,26753.0
2021-02-24 10:15:00,546.26,549.0,546.04,548.57,45678.0,546.26,549.0,546.04,548.57,45678.0
2021-02-24 10:20:00,548.57,552.16,548.48,551.96,55609.0,548.57,552.16,548.48,551.96,55609.0
2021-02-24 10:25:00,552.11,552.48,549.89,550.31,31296.0,552.11,552.48,549.89,550.31,31296.0
2021-02-24 10:30:00,550.36,552.08,549.77,551.52,20713.0,550.36,552.08,549.77,551.52,20713.0
2021-02-24 10:35:00,551.14,551.28,549.78,550.8,24280.0,551.14,551.28,549.78,550.8,24280.0
2021-02-24 10:40:00,550.45,551.36,550.25,551.0,14041.0,550.45,551.36,550.25,551.0,14041.0
2021-02-24 10:45:00,550.6,552.0,549.8,550.52,19902.0,550.6,552.0,549.8,550.52,19902.0
2021-02-24 10:50:00,550.26,550.68,548.51,550.61,16276.0,550.26,550.68,548.51,550.61,16276.0
2021-02-24 10:55:00,550.65,552.5,550.56,552.27,27377.0,550.65,552.5,550.56,552.27,27377.0
2021-02-24 11:00:00,551.73,552.5,550.39,552.5,25226.0,551.73,552.5,550.39,552.5,25226.0
2021-02-24 11:05:00,552.4,554.12,551.53,553.84,37737.0,552.4,554.12,551.53,553.84,37737.0
2021-02-24 11:10:00,553.93,555.74,553.71,555.25,52068.0,553.93,555.74,553.71,555.25,52068.0
2021-02-24 11:15:00,555.14,556.77,555.14,556.61,47616.0,555.14,556.77,555.14,556.61,47616.0
2021-02-24 11:20:00,556.54,556.85,555.01,556.44,35583.0,556.54,556.85,555.01,556.44,35583.0
2021-02-24 11:25:00,556.34,556.42,552.68,553.04,31535.0,556.34,556.42,552.68,553.04,31535.0
2021-02-24 11:30:00,553.13,554.0,553.01,553.61,24519.0,553.13,554.0,553.01,553.61,24519.0
2021-02-24 11:35:00,553.63,554.99,553.45,553.8,29817.0,553.63,554.99,553.45,553.8,29817.0
2021-02-24 11:40:00,553.85,553.9,552.21,552.56,18351.0,553.85,553.9,552.21,552.56,18351.0
2021-02-24 11:45:00,552.67,552.84,551.52,552.47,12722.0,552.67,552.84,551.52,552.47,12722.0
2021-02-24 11:50:00,552.42,553.51,552.29,552.81,8421.0,552.42,553.51,552.29,552.81,8421.0
2021-02-24 11:55:00,552.61,553.29,552.19,553.11,9196.0,552.61,553.29,552.19,553.11,9196.0
2021-02-24 12:00:00,553.14,554.34,553.14,554.01,17974.0,553.14,554.34,553.14,554.01,17974.0
2021-02-24 12:05:00,553.85,553.85,552.62,552.74,17137.0,553.85,553.85,552.62,552.74,17137.0
2021-02-24 12:10:00,553.01,553.02,551.93,552.83,7670.0,553.01,553.02,551.93,552.83,7670.0
2021-02-24 12:15:00,552.97,553.08,552.31,552.91,5064.0,552.97,553.08,552.31,552.91,5064.0
2021-02-24 12:20:00,552.71,552.97,552.12,552.64,13133.0,552.71,552.97,552.12,552.64,13133.0
2021-02-24 12:25:00,552.62,553.01,552.23,552.94,10523.0,552.62,553.01,552.23,552.94,10523.0
2021-02-24 12:30:00,552.74,553.49,552.74,553.44,9020.0,552.74,553.49,552.74,553.44,9020.0
2021-02-24 12:35:00,553.5,554.5,553.37,554.21,7676.0,553.5,554.5,553.37,554.21,7676.0
2021-02-24 12:40:00,554.11,554.11,553.34,553.36,4050.0,554.11,554.11,553.34,553.36,4050.0
2021-02-24 12:45:00,553.13,553.2,552.05,552.47,8234.0,553.13,553.2,552.05,552.47,8234.0
2021-02-24 12:50:00,552.5,552.95,551.1,551.18,16336.0,552.5,552.95,551.1,551.18,16336.0
2021-02-24 12:55:00,551.25,551.35,550.73,550.9,7472.0,551.25,551.35,550.73,550.9,7472.0
2021-02-24 13:00:00,550.71,550.87,549.12,549.12,12061.0,550.71,550.87,549.12,549.12,12061.0
2021-02-24 13:05:00,549.16,550.85,548.97,550.54,17688.0,549.16,550.85,548.97,550.54,17688.0
2021-02-24 13:10:00,550.23,551.34,549.93,551.23,6951.0,550.23,551.34,549.93,551.23,6951.0
2021-02-24 13:15:00,551.32,551.35,550.2,550.64,3110.0,551.32,551.35,550.2,550.64,3110.0
2021-02-24 13:20:00,550.87,552.27,550.48,551.68,27865.0,550.87,552.27,550.48,551.68,27865.0
2021-02-24 13:25:00,551.53,552.02,551.53,551.79,6208.0,551.53,552.02,551.53,551.79,6208.0
2021-02-24 13:30:00,551.85,552.65,551.85,552.59,4959.0,551.85,552.65,551.85,552.59,4959.0
2021-02-24 13:35:00,552.63,552.66,551.9,551.9,3937.0,552.63,552.66,551.9,551.9,3937.0
2021-02-24 13:40:00,551.96,552.21,551.13,552.21,9687.0,551.96,552.21,551.13,552.21,9687.0
2021-02-24 13:45:00,552.04,552.13,550.65,551.14,7141.0,552.04,552.13,550.65,551.14,7141.0
2021-02-24 13:50:00,551.21,551.41,550.11,550.54,10983.0,551.21,551.41,550.11,550.54,10983.0
2021-02-24 13:55:00,550.49,551.65,550.49,551.43,11685.0,550.49,551.65,550.49,551.43,11685.0
2021-02-24 14:00:00,551.4,551.9,550.89,551.74,5774.0,551.4,551.9,550.89,551.74,5774.0
2021-02-24 14:05:00,551.68,551.68,550.44,551.16,7258.0,551.68,551.68,550.44,551.16,7258.0
2021-02-24 14:10:00,551.39,551.85,550.41,550.41,4853.0,551.39,551.85,550.41,550.41,4853.0
2021-02-24 14:15:00,550.77,551.28,550.5,551.21,7853.0,550.77,551.28,550.5,551.21,7853.0
2021-02-24 14:20:00,551.25,551.38,550.34,550.86,8115.0,551.25,551.38,550.34,550.86,8115.0
2021-02-24 14:25:00,550.92,551.55,550.92,551.17,4742.0,550.92,551.55,550.92,551.17,4742.0
2021-02-24 14:30:00,551.19,552.15,551.0,552.15,13918.0,551.19,552.15,551.0,552.15,13918.0
2021-02-24 14:35:00,552.13,552.57,551.96,552.23,5767.0,552.13,552.57,551.96,552.23,5767.0
2021-02-24 14:40:00,552.32,552.74,552.32,552.63,6176.0,552.32,552.74,552.32,552.63,6176.0
2021-02-24 14:45:00,552.41,552.52,550.46,550.46,12184.0,552.41,552.52,550.46,550.46,12184.0
2021-02-24 14:50:00,550.5,551.32,549.9,550.03,9689.0,550.5,551.32,549.9,550.03,9689.0
2021-02-24 14:55:00,550.12,550.75,549.92,550.45,6245.0,550.12,550.75,549.92,550.45,6245.0
2021-02-24 15:00:00,550.43,551.32,550.41,551.31,7050.0,550.43,551.32,550.41,551.31,7050.0
2021-02-24 15:05:00,551.45,552.6,551.32,552.25,12794.0,551.45,552.6,551.32,552.25,12794.0
2021-02-24 15:10:00,552.2,553.51,551.93,553.51,7395.0,552.2,553.51,551.93,553.51,7395.0
2021-02-24 15:15:00,553.54,554.11,552.72,552.74,19015.0,553.54,554.11,552.72,552.74,19015.0
2021-02-24 15:20:00,552.79,553.15,552.25,552.66,11798.0,552.79,553.15,552.25,552.66,11798.0
2021-02-24 15:25:00,552.46,552.77,551.82,552.53,9589.0,552.46,552.77,551.82,552.53,9589.0
2021-02-24 15:30:00,552.4,552.6,551.57,552.15,12937.0,552.4,552.6,551.57,552.15,12937.0
2021-02-24 15:35:00,552.23,552.66,551.77,552.25,12220.0,552.23,552.66,551.77,552.25,12220.0
2021-02-24 15:40:00,552.31,552.31,551.02,551.39,15803.0,552.31,552.31,551.02,551.39,15803.0
2021-02-24 15:45:00,551.41,552.9,551.34,552.53,22473.0,551.41,552.9,551.34,552.53,22473.0
2021-02-24 15:50:00,552.78,554.19,552.5,554.11,36007.0,552.78,554.19,552.5,554.11,36007.0
2021-02-24 15:55:00,554.06,554.93,553.08,553.41,123234.0,554.06,554.93,553.08,553.41,123234.0
2021-02-25 09:30:00,550.48,552.94,546.55,551.24,67027.0,550.48,552.94,546.55,551.24,67027.0
2021-02-25 09:35:00,551.42,554.24,551.42,553.67,20369.0,551.42,554.24,551.42,553.67,20369.0
2021-02-25 09:40:00,553.56,554.14,551.84,552.47,17480.0,553.56,554.14,551.84,552.47,17480.0
2021-02-25 09:45:00,552.82,554.0,551.74,551.94,14406.0,552.82,554.0,551.74,551.94,14406.0
2021-02-25 09:50:00,552.37,553.0,551.0,551.66,12488.0,552.37,553.0,551.0,551.66,12488.0
2021-02-25 09:55:00,551.7,552.09,550.25,550.8,17932.0,551.7,552.09,550.25,550.8,17932.0
2021-02-25 10:00:00,550.82,551.21,549.71,549.81,19408.0,550.82,551.21,549.71,549.81,19408.0
2021-02-25 10:05:00,549.9,550.82,549.75,550.17,22452.0,549.9,550.82,549.75,550.17,22452.0
2021-02-25 10:10:00,550.59,552.29,549.4,551.13,20108.0,550.59,552.29,549.4,551.13,20108.0
2021-02-25 10:15:00,550.57,553.8,550.55,553.05,22438.0,550.57,553.8,550.55,553.05,22438.0
2021-02-25 10:20:00,553.46,556.48,553.46,554.47,40155.0,553.46,556.48,553.46,554.47,40155.0
2021-02-25 10:25:00,554.18,554.2,552.14,552.83,15336.0,554.18,554.2,552.14,552.83,15336.0
2021-02-25 10:30:00,552.79,553.71,551.65,553.66,19521.0,552.79,553.71,551.65,553.66,19521.0
2021-02-25 10:35:00,553.69,554.2,551.09,551.17,17656.0,553.69,554.2,551.09,551.17,17656.0
2021-02-25 10:40:00,551.01,551.89,550.3,551.39,10907.0,551.01,551.89,550.3,551.39,10907.0
2021-02-25 10:45:00,550.96,551.15,549.11,549.44,34622.0,550.96,551.15,549.11,549.44,34622.0
2021-02-25 10:50:00,549.44,551.22,548.47,551.0,22730.0,549.44,551.22,548.47,551.0,22730.0
2021-02-25 10:55:00,551.6,552.81,551.6,552.55,10971.0,551.6,552.81,551.6,552.55,10971.0
2021-02-25 11:00:00,552.4,552.96,550.81,552.46,7827.0,552.4,552.96,550.81,552.46,7827.0
2021-02-25 11:05:00,551.4,552.42,550.5,551.75,5105.0,551.4,552.42,550.5,551.75,5105.0
2021-02-25 11:10:00,551.78,552.88,551.02,551.76,8457.0,551.78,552.88,551.02,551.76,8457.0
2021-02-25 11:15:00,551.65,552.06,551.2,551.56,2674.0,551.65,552.06,551.2,551.56,2674.0
2021-02-25 11:20:00,551.52,552.26,549.75,550.33,21344.0,551.52,552.26,549.75,550.33,21344.0
2021-02-25 11:25:00,550.22,551.04,549.75,550.37,13283.0,550.22,551.04,549.75,550.37,13283.0
2021-02-25 11:30:00,550.02,550.41,549.51,549.65,18455.0,550.02,550.41,549.51,549.65,18455.0
2021-02-25 11:35:00,549.6,550.11,548.37,549.35,30350.0,549.6,550.11,548.37,549.35,30350.0
2021-02-25 11:40:00,549.43,549.5,547.22,547.7,37478.0,549.43,549.5,547.22,547.7,37478.0
2021-02-25 11:45:00,547.55,548.0,547.0,547.22,35167.0,547.55,548.0,547.0,547.22,35167.0
2021-02-25 11:50:00,547.22,548.29,546.55,547.88,21665.0,547.22,548.29,546.55,547.88,21665.0
2021-02-25 11:55:00,547.6,548.05,545.53,545.75,38387.0,547.6,548.05,545.53,545.75,38387.0
2021-02-25 12:00:00,545.75,545.86,544.57,545.68,47702.0,545.75,545.86,544.57,545.68,47702.0
2021-02-25 12:05:00,545.68,546.43,545.27,545.99,16575.0,545.68,546.43,545.27,545.99,16575.0
2021-02-25 12:10:00,545.78,547.14,545.16,546.77,20956.0,545.78,547.14,545.16,546.77,20956.0
2021-02-25 12:15:00,546.6,546.8,545.5,545.51,15636.0,546.6,546.8,545.5,545.51,15636.0
2021-02-25 12:20:00,545.51,546.69,545.0,546.05,22159.0,545.51,546.69,545.0,546.05,22159.0
2021-02-25 12:25:00,545.84,546.07,544.92,545.51,24604.0,545.84,546.07,544.92,545.51,24604.0
2021-02-25 12:30:00,545.51,545.62,543.03,544.11,28898.0,545.51,545.62,543.03,544.11,28898.0
2021-02-25 12:35:00,544.2,544.62,542.4,543.08,22116.0,544.2,544.62,542.4,543.08,22116.0
2021-02-25 12:40:00,543.31,543.36,541.96,542.91,13075.0,543.31,543.36,541.96,542.91,13075.0
2021-02-25 12:45:00,542.95,543.79,541.9,541.91,12444.0,542.95,543.79,541.9,541.91,12444.0
2021-02-25 12:50:00,541.93,542.31,539.72,539.84,27670.0,541.93,542.31,539.72,539.84,27670.0
2021-02-25 12:55:00,539.69,540.44,538.0,538.67,20284.0,539.69,540.44,538.0,538.67,20284.0
2021-02-25 13:00:00,538.52,540.31,536.77,539.79,31198.0,538.52,540.31,536.77,539.79,31198.0
2021-02-25 13:05:00,539.92,541.76,539.27,541.35,24457.0,539.92,541.76,539.27,541.35,24457.0
2021-02-25 13:10:00,541.52,541.96,540.32,541.48,16439.0,541.52,541.96,540.32,541.48,16439.0
2021-02-25 13:15:00,541.55,542.5,540.2,542.44,23582.0,541.55,542.5,540.2,542.44,23582.0
2021-02-25 13:20:00,542.27,542.58,540.69,540.88,16261.0,542.27,542.58,540.69,540.88,16261.0
2021-02-25 13:25:00,540.79,541.14,538.99,539.82,15442.0,540.79,541.14,538.99,539.82,15442.0
2021-02-25 13:30:00,539.5,540.0,537.13,537.56,17219.0,539.5,540.0,537.13,537.56,17219.0
2021-02-25 13:35:00,537.5,537.82,536.12,537.4,22461.0,537.5,537.82,536.12,537.4,22461.0
2021-02-25 13:40:00,537.61,538.05,536.2,537.47,16820.0,537.61,538.05,536.2,537.47,16820.0
2021-02-25 13:45:00,537.28,537.78,536.13,537.31,16397.0,537.28,537.78,536.13,537.31,16397.0
2021-02-25 13:50:00,537.31,537.45,535.8,536.25,17955.0,537.31,537.45,535.8,536.25,17955.0
2021-02-25 13:55:00,536.17,538.61,535.75,537.32,20885.0,536.17,538.61,535.75,537.32,20885.0
2021-02-25 14:00:00,537.55,538.65,536.48,538.61,15118.0,537.55,538.65,536.48,538.61,15118.0
2021-02-25 14:05:00,538.72,542.47,538.47,541.82,39966.0,538.72,542.47,538.47,541.82,39966.0
2021-02-25 14:10:00,541.88,542.38,541.29,541.47,9935.0,541.88,542.38,541.29,541.47,9935.0
2021-02-25 14:15:00,541.58,544.2,541.58,544.06,23024.0,541.58,544.2,541.58,544.06,23024.0
2021-02-25 14:20:00,544.12,545.57,544.07,544.54,21734.0,544.12,545.57,544.07,544.54,21734.0
2021-02-25 14:25:00,544.79,545.49,544.35,544.56,11292.0,544.79,545.49,544.35,544.56,11292.0
2021-02-25 14:30:00,544.49,544.85,541.91,541.95,10236.0,544.49,544.85,541.91,541.95,10236.0
2021-02-25 14:35:00,541.94,542.09,540.46,540.99,18847.0,541.94,542.09,540.46,540.99,18847.0
2021-02-25 14:40:00,540.76,541.86,540.76,541.17,16739.0,540.76,541.86,540.76,541.17,16739.0
2021-02-25 14:45:00,541.28,541.81,541.01,541.21,10131.0,541.28,541.81,541.01,541.21,10131.0
2021-02-25 14:50:00,541.52,542.03,539.39,539.39,10459.0,541.52,542.03,539.39,539.39,10459.0
2021-02-25 14:55:00,539.81,541.23,539.81,540.0,17495.0,539.81,541.23,539.81,540.0,17495.0
2021-02-25 15:00:00,539.75,540.99,539.71,539.82,17152.0,539.75,540.99,539.71,539.82,17152.0
2021-02-25 15:05:00,540.0,540.58,539.37,539.67,27332.0,540.0,540.58,539.37,539.67,27332.0
2021-02-25 15:10:00,539.56,540.94,539.21,539.42,27081.0,539.56,540.94,539.21,539.42,27081.0
2021-02-25 15:15:00,539.37,540.78,538.53,540.08,29748.0,539.37,540.78,538.53,540.08,29748.0
2021-02-25 15:20:00,540.11,541.18,539.36,539.69,21118.0,540.11,541.18,539.36,539.69,21118.0
2021-02-25 15:25:00,539.79,541.47,539.77,540.79,20661.0,539.79,541.47,539.77,540.79,20661.0
2021-02-25 15:30:00,540.67,541.97,540.37,541.0,43582.0,540.67,541.97,540.37,541.0,43582.0
2021-02-25 15:35:00,541.01,541.61,539.52,540.73,57783.0,541.01,541.61,539.52,540.73,57783.0
2021-02-25 15:40:00,540.79,544.74,539.79,544.48,63409.0,540.79,544.74,539.79,544.48,63409.0
2021-02-25 15:45:00,544.6,547.59,544.22,547.41,68036.0,544.6,547.59,544.22,547.41,68036.0
2021-02-25 15:50:00,547.42,548.32,544.68,546.92,98441.0,547.42,548.32,544.68,546.92,98441.0
2021-02-25 15:55:00,546.61,548.43,545.04,546.79,155263.0,546.61,548.43,545.04,546.79,155263.0
2021-02-26 09:30:00,546.63,550.04,545.58,547.75,87865.0,546.63,550.04,545.58,547.75,87865.0
2021-02-26 09:35:00,548.06,550.71,547.56,550.3,54315.0,548.06,550.71,547.56,550.3,54315.0
2021-02-26 09:40:00,550.31,551.73,546.24,547.99,31495.0,550.31,551.73,546.24,547.99,31495.0
2021-02-26 09:45:00,547.98,547.98,543.17,545.25,16567.0,547.98,547.98,543.17,545.25,16567.0
2021-02-26 09:50:00,545.56,546.0,542.12,542.26,20966.0,545.56,546.0,542.12,542.26,20966.0
2021-02-26 09:55:00,542.47,543.72,541.07,541.17,25018.0,542.47,543.72,541.07,541.17,25018.0
2021-02-26 10:00:00,541.5,542.02,540.08,541.67,21237.0,541.5,542.02,540.08,541.67,21237.0
2021-02-26 10:05:00,541.23,542.45,540.88,541.19,31682.0,541.23,542.45,540.88,541.19,31682.0
2021-02-26 10:10:00,540.63,542.05,540.14,541.38,21584.0,540.63,542.05,540.14,541.38,21584.0
2021-02-26 10:15:00,541.13,542.58,539.5,541.76,43053.0,541.13,542.58,539.5,541.76,43053.0
2021-02-26 10:20:00,542.02,542.31,540.09,540.58,19715.0,542.02,542.31,540.09,540.58,19715.0
2021-02-26 10:25:00,540.79,542.58,538.0,538.38,24919.0,540.79,542.58,538.0,538.38,24919.0
2021-02-26 10:30:00,538.3,540.32,538.03,538.35,14213.0,538.3,540.32,538.03,538.35,14213.0
2021-02-26 10:35:00,538.08,543.57,538.08,543.38,32697.0,538.08,543.57,538.08,543.38,32697.0
2021-02-26 10:40:00,543.56,544.62,542.76,544.39,26302.0,543.56,544.62,542.76,544.39,26302.0
2021-02-26 10:45:00,544.63,546.32,544.48,546.2,25532.0,544.63,546.32,544.48,546.2,25532.0
2021-02-26 10:50:00,546.08,547.85,544.91,547.24,26515.0,546.08,547.85,544.91,547.24,26515.0
2021-02-26 10:55:00,547.56,549.87,547.25,549.44,27412.0,547.56,549.87,547.25,549.44,27412.0
2021-02-26 11:00:00,549.51,549.58,547.27,549.49,18118.0,549.51,549.58,547.27,549.49,18118.0
2021-02-26 11:05:00,549.67,550.25,548.22,549.6,19893.0,549.67,550.25,548.22,549.6,19893.0
2021-02-26 11:10:00,549.57,549.66,546.83,547.3,12117.0,549.57,549.66,546.83,547.3,12117.0
2021-02-26 11:15:00,547.58,547.95,545.51,545.82,14773.0,547.58,547.95,545.51,545.82,14773.0
2021-02-26 11:20:00,545.99,545.99,543.64,544.0,17769.0,545.99,545.99,543.64,544.0,17769.0
2021-02-26 11:25:00,544.23,545.12,543.65,544.73,17314.0,544.23,545.12,543.65,544.73,17314.0
2021-02-26 11:30:00,545.13,547.92,545.0,547.63,29181.0,545.13,547.92,545.0,547.63,29181.0
2021-02-26 11:35:00,547.88,548.38,546.64,548.12,20624.0,547.88,548.38,546.64,548.12,20624.0
2021-02-26 11:40:00,547.99,548.26,547.05,548.26,18452.0,547.99,548.26,547.05,548.26,18452.0
2021-02-26 11:45:00,548.38,549.01,546.43,548.56,27100.0,548.38,549.01,546.43,548.56,27100.0
2021-02-26 11:50:00,548.7,549.88,548.2,549.08,13477.0,548.7,549.88,548.2,549.08,13477.0
2021-02-26 11:55:00,548.68,549.56,548.67,549.51,10186.0,548.68,549.56,548.67,549.51,10186.0
2021-02-26 12:00:00,549.72,550.18,549.07,549.44,11937.0,549.72,550.18,549.07,549.44,11937.0
2021-02-26 12:05:00,549.23,550.18,547.78,550.16,10464.0,549.23,550.18,547.78,550.16,10464.0
2021-02-26 12:10:00,550.4,552.0,550.24,551.5,14546.0,550.4,552.0,550.24,551.5,14546.0
2021-02-26 12:15:00,551.31,553.09,551.16,552.67,41061.0,551.31,553.09,551.16,552.67,41061.0
2021-02-26 12:20:00,552.81,552.81,551.46,552.11,7132.0,552.81,552.81,551.46,552.11,7132.0
2021-02-26 12:25:00,552.13,552.34,551.02,551.57,12778.0,552.13,552.34,551.02,551.57,12778.0
2021-02-26 12:30:00,551.89,553.09,551.87,552.58,10747.0,551.89,553.09,551.87,552.58,10747.0
2021-02-26 12:35:00,552.56,552.69,550.65,550.96,8496.0,552.56,552.69,550.65,550.96,8496.0
2021-02-26 12:40:00,550.67,551.02,550.0,550.86,10418.0,550.67,551.02,550.0,550.86,10418.0
2021-02-26 12:45:00,550.57,551.45,550.41,550.72,5694.0,550.57,551.45,550.41,550.72,5694.0
2021-02-26 12:50:00,550.46,551.89,550.43,551.16,7934.0,550.46,551.89,550.43,551.16,7934.0
2021-02-26 12:55:00,550.66,551.31,549.37,549.73,9456.0,550.66,551.31,549.37,549.73,9456.0
2021-02-26 13:00:00,549.92,549.96,547.85,548.71,11242.0,549.92,549.96,547.85,548.71,11242.0
2021-02-26 13:05:00,548.21,549.05,547.79,549.02,9735.0,548.21,549.05,547.79,549.02,9735.0
2021-02-26 13:10:00,548.9,549.19,547.53,547.91,11937.0,548.9,549.19,547.53,547.91,11937.0
2021-02-26 13:15:00,547.91,548.53,547.43,548.52,6030.0,547.91,548.53,547.43,548.52,6030.0
2021-02-26 13:20:00,548.5,549.73,548.5,549.06,6227.0,548.5,549.73,548.5,549.06,6227.0
2021-02-26 13:25:00,549.37,550.07,549.0,549.61,5885.0,549.37,550.07,549.0,549.61,5885.0
2021-02-26 13:30:00,549.74,549.98,547.89,548.24,5316.0,549.74,549.98,547.89,548.24,5316.0
2021-02-26 13:35:00,548.35,548.35,546.71,546.76,7159.0,548.35,548.35,546.71,546.76,7159.0
2021-02-26 13:40:00,546.78,547.04,546.02,546.58,12838.0,546.78,547.04,546.02,546.58,12838.0
2021-02-26 13:45:00,546.83,547.14,544.42,545.24,9450.0,546.83,547.14,544.42,545.24,9450.0
2021-02-26 13:50:00,545.45,545.45,544.16,544.33,13725.0,545.45,545.45,544.16,544.33,13725.0
2021-02-26 13:55:00,544.32,545.4,544.16,544.73,5980.0,544.32,545.4,544.16,544.73,5980.0
2021-02-26 14:00:00,544.51,545.45,543.15,543.36,10037.0,544.51,545.45,543.15,543.36,10037.0
2021-02-26 14:05:00,543.23,544.09,542.65,543.5,11116.0,543.23,544.09,542.65,543.5,11116.0
2021-02-26 14:10:00,543.06,543.39,542.52,542.95,10875.0,543.06,543.39,542.52,542.95,10875.0
2021-02-26 14:15:00,543.09,543.31,541.19,541.19,19876.0,543.09,543.31,541.19,541.19,19876.0
2021-02-26 14:20:00,541.0,541.63,540.38,540.73,22020.0,541.0,541.63,540.38,540.73,22020.0
2021-02-26 14:25:00,540.69,541.85,540.56,541.85,17235.0,540.69,541.85,540.56,541.85,17235.0
2021-02-26 14:30:00,541.7,543.87,541.0,543.67,26443.0,541.7,543.87,541.0,543.67,26443.0
2021-02-26 14:35:00,543.59,546.13,543.39,545.29,45884.0,543.59,546.13,543.39,545.29,45884.0
2021-02-26 14:40:00,545.1,545.77,543.74,545.0,26006.0,545.1,545.77,543.74,545.0,26006.0
2021-02-26 14:45:00,545.11,546.68,544.82,546.45,8422.0,545.11,546.68,544.82,546.45,8422.0
2021-02-26 14:50:00,546.16,546.53,544.85,545.02,13104.0,546.16,546.53,544.85,545.02,13104.0
2021-02-26 14:55:00,545.1,545.78,544.4,544.55,11523.0,545.1,545.78,544.4,544.55,11523.0
2021-02-26 15:00:00,544.96,546.27,544.96,546.26,5814.0,544.96,546.27,544.96,546.26,5814.0
2021-02-26 15:05:00,546.06,547.15,545.5,546.83,10150.0,546.06,547.15,545.5,546.83,10150.0
2021-02-26 15:10:00,546.92,546.92,543.88,544.0,18578.0,546.92,546.92,543.88,544.0,18578.0
2021-02-26 15:15:00,544.23,545.05,544.0,544.04,17149.0,544.23,545.05,544.0,544.04,17149.0
2021-02-26 15:20:00,544.23,544.79,542.61,542.62,45628.0,544.23,544.79,542.61,542.62,45628.0
2021-02-26 15:25:00,542.55,542.6,540.41,540.51,29997.0,542.55,542.6,540.41,540.51,29997.0
2021-02-26 15:30:00,540.51,541.19,539.67,539.89,32733.0,540.51,541.19,539.67,539.89,32733.0
2021-02-26 15:35:00,539.94,540.15,538.66,539.01,30823.0,539.94,540.15,538.66,539.01,30823.0
2021-02-26 15:40:00,539.01,541.7,538.77,541.07,21509.0,539.01,541.7,538.77,541.07,21509.0
2021-02-26 15:45:00,541.07,543.22,541.07,542.76,36712.0,541.07,543.22,541.07,542.76,36712.0
2021-02-26 15:50:00,542.61,542.61,539.01,539.03,66317.0,542.61,542.61,539.01,539.03,66317.0
2021-02-26 15:55:00,538.8,540.69,538.2,538.2,135000.0,538.8,540.69,538.2,538.2,135000.0
2021-03-01 09:30:00,545.57,546.27,543.0,546.27,82828.0,545.57,546.27,543.0,546.27,82828.0
2021-03-01 09:35:00,546.29,546.62,543.12,543.5,29784.0,546.29,546.62,543.12,543.5,29784.0
2021-03-01 09:40:00,543.67,544.87,542.36,544.43,16642.0,543.67,544.87,542.36,544.43,16642.0
2021-03-01 09:45:00,544.8,545.99,542.39,542.75,17311.0,544.8,545.99,542.39,542.75,17311.0
2021-03-01 09:50:00,542.8,544.35,542.0,543.82,20167.0,542.8,544.35,542.0,543.82,20167.0
2021-03-01 09:55:00,543.65,545.5,543.48,545.26,26750.0,543.65,545.5,543.48,545.26,26750.0
2021-03-01 10:00:00,545.14,547.65,544.72,546.54,48639.0,545.14,547.65,544.72,546.54,48639.0
2021-03-01 10:05:00,546.83,547.3,545.04,547.0,37945.0,546.83,547.3,545.04,547.0,37945.0
2021-03-01 10:10:00,547.05,548.0,545.72,545.92,19120.0,547.05,548.0,545.72,545.92,19120.0
2021-03-01 10:15:00,545.67,546.78,544.6,546.29,17434.0,545.67,546.78,544.6,546.29,17434.0
2021-03-01 10:20:00,546.44,548.5,546.14,547.21,21406.0,546.44,548.5,546.14,547.21,21406.0
2021-03-01 10:25:00,547.42,548.5,547.0,547.4,16551.0,547.42,548.5,547.0,547.4,16551.0
2021-03-01 10:30:00,547.46,548.49,547.2,548.19,18546.0,547.46,548.49,547.2,548.19,18546.0
2021-03-01 10:35:00,548.09,548.75,547.89,548.75,9615.0,548.09,548.75,547.89,548.75,9615.0
2021-03-01 10:40:00,548.88,549.18,548.6,549.11,11253.0,548.88,549.18,548.6,549.11,11253.0
2021-03-01 10:45:00,549.18,550.15,548.52,549.01,24825.0,549.18,550.15,548.52,549.01,24825.0
2021-03-01 10:50:00,548.88,548.88,547.01,547.6,20866.0,548.88,548.88,547.01,547.6,20866.0
2021-03-01 10:55:00,547.81,548.58,547.18,548.23,15556.0,547.81,548.58,547.18,548.23,15556.0
2021-03-01 11:00:00,548.34,549.12,548.12,548.8,19687.0,548.34,549.12,548.12,548.8,19687.0
2021-03-01 11:05:00,548.81,550.47,548.81,550.41,13725.0,548.81,550.47,548.81,550.41,13725.0
2021-03-01 11:10:00,550.33,550.82,550.25,550.72,15195.0,550.33,550.82,550.25,550.72,15195.0
2021-03-01 11:15:00,550.63,551.65,550.63,551.03,36903.0,550.63,551.65,550.63,551.03,36903.0
2021-03-01 11:20:00,551.08,551.26,550.62,550.69,10570.0,551.08,551.26,550.62,550.69,10570.0
2021-03-01 11:25:00,550.96,550.96,549.5,549.76,15581.0,550.96,550.96,549.5,549.76,15581.0
2021-03-01 11:30:00,549.87,550.58,549.37,549.49,17162.0,549.87,550.58,549.37,549.49,17162.0
2021-03-01 11:35:00,549.82,550.57,549.73,549.73,8197.0,549.82,550.57,549.73,549.73,8197.0
2021-03-01 11:40:00,549.65,550.39,549.65,550.08,7879.0,549.65,550.39,549.65,550.08,7879.0
2021-03-01 11:45:00,550.19,550.4,549.76,549.9,5700.0,550.19,550.4,549.76,549.9,5700.0
2021-03-01 11:50:00,549.98,550.16,549.32,549.7,12064.0,549.98,550.16,549.32,549.7,12064.0
2021-03-01 11:55:00,549.57,551.23,549.57,550.56,19658.0,549.57,551.23,549.57,550.56,19658.0
2021-03-01 12:00:00,550.6,552.14,550.6,551.41,16342.0,550.6,552.14,550.6,551.41,16342.0
2021-03-01 12:05:00,551.19,551.56,550.97,551.02,10438.0,551.19,551.56,550.97,551.02,10438.0
2021-03-01 12:10:00,551.15,551.35,550.17,550.28,14670.0,551.15,551.35,550.17,550.28,14670.0
2021-03-01 12:15:00,550.23,550.23,549.24,549.3,15752.0,550.23,550.23,549.24,549.3,15752.0
2021-03-01 12:20:00,549.24,549.91,549.13,549.69,8117.0,549.24,549.91,549.13,549.69,8117.0
2021-03-01 12:25:00,549.51,549.64,548.7,549.07,11690.0,549.51,549.64,548.7,549.07,11690.0
2021-03-01 12:30:00,549.02,549.75,549.02,549.24,15005.0,549.02,549.75,549.02,549.24,15005.0
2021-03-01 12:35:00,549.25,549.83,548.87,548.97,12764.0,549.25,549.83,548.87,548.97,12764.0
2021-03-01 12:40:00,548.97,548.98,548.22,548.4,10108.0,548.97,548.98,548.22,548.4,10108.0
2021-03-01 12:45:00,548.48,549.16,548.01,549.16,19231.0,548.48,549.16,548.01,549.16,19231.0
2021-03-01 12:50:00,549.43,549.64,548.85,548.91,8991.0,549.43,549.64,548.85,548.91,8991.0
2021-03-01 12:55:00,548.69,548.99,548.01,548.97,14530.0,548.69,548.99,548.01,548.97,14530.0
2021-03-01 13:00:00,549.12,549.79,548.65,548.71,9513.0,549.12,549.79,548.65,548.71,9513.0
2021-03-01 13:05:00,548.69,549.13,548.44,548.62,10519.0,548.69,549.13,548.44,548.62,10519.0
2021-03-01 13:10:00,548.48,548.84,547.06,547.06,15423.0,548.48,548.84,547.06,547.06,15423.0
2021-03-01 13:15:00,547.27,547.34,546.56,546.97,14903.0,547.27,547.34,546.56,546.97,14903.0
2021-03-01 13:20:00,546.94,547.99,546.9,547.99,6903.0,546.94,547.99,546.9,547.99,6903.0
2021-03-01 13:25:00,547.88,548.07,547.57,548.05,9240.0,547.88,548.07,547.57,548.05,9240.0
2021-03-01 13:30:00,548.16,548.32,547.82,547.97,8788.0,548.16,548.32,547.82,547.97,8788.0
2021-03-01 13:35:00,547.97,548.45,547.23,547.3,12738.0,547.97,548.45,547.23,547.3,12738.0
2021-03-01 13:40:00,547.23,548.16,547.05,547.45,15775.0,547.23,548.16,547.05,547.45,15775.0
2021-03-01 13:45:00,547.51,548.56,547.42,548.48,12098.0,547.51,548.56,547.42,548.48,12098.0
2021-03-01 13:50:00,548.48,548.5,547.32,547.62,10792.0,548.48,548.5,547.32,547.62,10792.0
2021-03-01 13:55:00,547.56,547.69,546.61,547.6,16016.0,547.56,547.69,546.61,547.6,16016.0
2021-03-01 14:00:00,547.38,548.11,547.13,547.48,12684.0,547.38,548.11,547.13,547.48,12684.0
2021-03-01 14:05:00,547.5,548.27,547.11,548.27,13416.0,547.5,548.27,547.11,548.27,13416.0
2021-03-01 14:10:00,548.26,548.97,548.09,548.51,14353.0,548.26,548.97,548.09,548.51,14353.0
2021-03-01 14:15:00,548.5,548.5,547.91,548.09,31839.0,548.5,548.5,547.91,548.09,31839.0
2021-03-01 14:20:00,548.09,548.38,547.8,547.85,7475.0,548.09,548.38,547.8,547.85,7475.0
2021-03-01 14:25:00,547.78,548.2,547.0,547.56,13519.0,547.78,548.2,547.0,547.56,13519.0
2021-03-01 14:30:00,547.5,548.01,547.49,547.74,8608.0,547.5,548.01,547.49,547.74,8608.0
2021-03-01 14:35:00,547.74,548.06,547.4,548.02,12987.0,547.74,548.06,547.4,548.02,12987.0
2021-03-01 14:40:00,548.04,549.45,548.04,549.45,8911.0,548.04,549.45,548.04,549.45,8911.0
2021-03-01 14:45:00,549.45,549.69,549.05,549.23,13755.0,549.45,549.69,549.05,549.23,13755.0
2021-03-01 14:50:00,549.3,550.37,549.3,550.23,19082.0,549.3,550.37,549.3,550.23,19082.0
2021-03-01 14:55:00,550.14,550.92,549.99,550.57,10239.0,550.14,550.92,549.99,550.57,10239.0
2021-03-01 15:00:00,550.7,551.07,550.47,550.72,12712.0,550.7,551.07,550.47,550.72,12712.0
2021-03-01 15:05:00,550.53,550.7,549.38,549.8,7316.0,550.53,550.7,549.38,549.8,7316.0
2021-03-01 15:10:00,549.92,550.87,549.92,550.74,16324.0,549.92,550.87,549.92,550.74,16324.0
2021-03-01 15:15:00,550.85,550.91,549.92,550.18,8653.0,550.85,550.91,549.92,550.18,8653.0
2021-03-01 15:20:00,550.19,550.75,549.57,550.18,24795.0,550.19,550.75,549.57,550.18,24795.0
2021-03-01 15:25:00,550.32,550.53,548.77,548.81,15487.0,550.32,550.53,548.77,548.81,15487.0
2021-03-01 15:30:00,548.72,549.93,548.72,549.57,22653.0,548.72,549.93,548.72,549.57,22653.0
2021-03-01 15:35:00,549.69,549.75,548.32,548.67,22216.0,549.69,549.75,548.32,548.67,22216.0
2021-03-01 15:40:00,548.5,548.82,548.02,548.02,28457.0,548.5,548.82,548.02,548.02,28457.0
2021-03-01 15:45:00,548.01,549.11,547.97,548.93,36038.0,548.01,549.11,547.97,548.93,36038.0
2021-03-01 15:50:00,548.71,550.05,548.27,549.76,75201.0,548.71,550.05,548.27,549.76,75201.0
2021-03-01 15:55:00,550.07,551.22,549.03,550.71,98631.0,550.07,551.22,549.03,550.71,98631.0
2021-03-02 09:30:00,553.34,556.99,550.19,555.4,88445.0,553.34,556.99,550.19,555.4,88445.0
2021-03-02 09:35:00,555.47,556.51,550.42,550.64,57590.0,555.47,556.51,550.42,550.64,57590.0
2021-03-02 09:40:00,550.8,552.77,550.59,551.1,57458.0,550.8,552.77,550.59,551.1,57458.0
2021-03-02 09:45:00,551.28,552.47,550.6,550.8,20415.0,551.28,552.47,550.6,550.8,20415.0
2021-03-02 09:50:00,551.06,551.63,550.42,551.01,31921.0,551.06,551.63,550.42,551.01,31921.0
2021-03-02 09:55:00,551.19,553.56,550.6,552.43,26420.0,551.19,553.56,550.6,552.43,26420.0
2021-03-02 10:00:00,552.32,553.69,551.7,551.97,16383.0,552.32,553.69,551.7,551.97,16383.0
2021-03-02 10:05:00,551.89,551.89,550.97,551.06,11234.0,551.89,551.89,550.97,551.06,11234.0
2021-03-02 10:10:00,550.97,551.22,548.43,550.14,43213.0,550.97,551.22,548.43,550.14,43213.0
2021-03-02 10:15:00,549.98,551.71,549.82,550.5,8650.0,549.98,551.71,549.82,550.5,8650.0
2021-03-02 10:20:00,550.2,551.21,549.08,549.7,14370.0,550.2,551.21,549.08,549.7,14370.0
2021-03-02 10:25:00,549.82,549.94,546.02,547.08,34820.0,549.82,549.94,546.02,547.08,34820.0
2021-03-02 10:30:00,547.0,548.44,546.67,547.61,28663.0,547.0,548.44,546.67,547.61,28663.0
2021-03-02 10:35:00,547.86,549.22,547.69,548.3,30464.0,547.86,549.22,547.69,548.3,30464.0
2021-03-02 10:40:00,548.1,548.49,547.76,548.28,16220.0,548.1,548.49,547.76,548.28,16220.0
2021-03-02 10:45:00,547.88,548.82,547.5,548.82,16979.0,547.88,548.82,547.5,548.82,16979.0
2021-03-02 10:50:00,548.94,550.25,548.6,549.81,17698.0,548.94,550.25,548.6,549.81,17698.0
2021-03-02 10:55:00,549.83,551.15,549.83,550.78,12916.0,549.83,551.15,549.83,550.78,12916.0
2021-03-02 11:00:00,550.64,550.72,548.73,550.52,14171.0,550.64,550.72,548.73,550.52,14171.0
2021-03-02 11:05:00,550.6,552.62,550.58,552.28,19823.0,550.6,552.62,550.58,552.28,19823.0
2021-03-02 11:10:00,552.29,552.29,549.78,550.06,8817.0,552.29,552.29,549.78,550.06,8817.0
2021-03-02 11:15:00,549.83,549.83,548.14,548.9,10183.0,549.83,549.83,548.14,548.9,10183.0
2021-03-02 11:20:00,548.81,549.2,548.25,548.37,15675.0,548.81,549.2,548.25,548.37,15675.0
2021-03-02 11:25:00,548.1,549.88,547.76,549.8,18097.0,548.1,549.88,547.76,549.8,18097.0
2021-03-02 11:30:00,550.0,550.0,548.29,548.68,10582.0,550.0,550.0,548.29,548.68,10582.0
2021-03-02 11:35:00,548.67,549.17,547.52,548.32,27363.0,548.67,549.17,547.52,548.32,27363.0
2021-03-02 11:40:00,548.0,548.52,547.5,548.43,14057.0,548.0,548.52,547.5,548.43,14057.0
2021-03-02 11:45:00,548.23,548.99,547.7,548.98,10440.0,548.23,548.99,547.7,548.98,10440.0
2021-03-02 11:50:00,548.75,549.5,548.37,549.28,12832.0,548.75,549.5,548.37,549.28,12832.0
2021-03-02 11:55:00,549.28,549.86,549.02,549.75,5271.0,549.28,549.86,549.02,549.75,5271.0
2021-03-02 12:00:00,549.27,550.18,548.88,550.07,8114.0,549.27,550.18,548.88,550.07,8114.0
2021-03-02 12:05:00,549.93,551.15,549.77,550.42,14728.0,549.93,551.15,549.77,550.42,14728.0
2021-03-02 12:10:00,550.22,550.91,550.19,550.82,9702.0,550.22,550.91,550.19,550.82,9702.0
2021-03-02 12:15:00,550.93,552.69,550.93,552.16,14484.0,550.93,552.69,550.93,552.16,14484.0
2021-03-02 12:20:00,552.24,552.33,550.96,550.97,8362.0,552.24,552.33,550.96,550.97,8362.0
2021-03-02 12:25:00,550.75,550.81,549.75,550.24,10777.0,550.75,550.81,549.75,550.24,10777.0
2021-03-02 12:30:00,550.35,550.73,550.2,550.51,9406.0,550.35,550.73,550.2,550.51,9406.0
2021-03-02 12:35:00,550.51,551.94,550.51,551.66,8313.0,550.51,551.94,550.51,551.66,8313.0
2021-03-02 12:40:00,551.9,553.09,551.75,552.37,15558.0,551.9,553.09,551.75,552.37,15558.0
2021-03-02 12:45:00,552.36,552.56,551.7,551.7,8361.0,552.36,552.56,551.7,551.7,8361.0
2021-03-02 12:50:00,551.85,552.01,551.59,551.92,6300.0,551.85,552.01,551.59,551.92,6300.0
2021-03-02 12:55:00,551.88,552.68,551.71,552.29,16862.0,551.88,552.68,551.71,552.29,16862.0
2021-03-02 13:00:00,552.27,552.84,551.75,551.75,12192.0,552.27,552.84,551.75,551.75,12192.0
2021-03-02 13:05:00,551.9,552.16,551.56,551.63,7072.0,551.9,552.16,551.56,551.63,7072.0
2021-03-02 13:10:00,551.75,552.71,551.75,552.61,12960.0,551.75,552.71,551.75,552.61,12960.0
2021-03-02 13:15:00,552.44,552.86,552.43,552.86,5466.0,552.44,552.86,552.43,552.86,5466.0
2021-03-02 13:20:00,552.69,552.85,552.13,552.17,4035.0,552.69,552.85,552.13,552.17,4035.0
2021-03-02 13:25:00,552.34,552.74,552.0,552.41,7105.0,552.34,552.74,552.0,552.41,7105.0
2021-03-02 13:30:00,552.43,553.94,552.37,553.59,12430.0,552.43,553.94,552.37,553.59,12430.0
2021-03-02 13:35:00,553.66,554.0,553.63,553.91,9042.0,553.66,554.0,553.63,553.91,9042.0
2021-03-02 13:40:00,553.89,554.22,553.65,554.02,12321.0,553.89,554.22,553.65,554.02,12321.0
2021-03-02 13:45:00,554.21,554.67,554.04,554.32,19023.0,554.21,554.67,554.04,554.32,19023.0
2021-03-02 13:50:00,554.34,554.34,552.86,552.88,21889.0,554.34,554.34,552.86,552.88,21889.0
2021-03-02 13:55:00,552.78,553.16,552.46,552.46,6604.0,552.78,553.16,552.46,552.46,6604.0
2021-03-02 14:00:00,552.61,553.75,552.45,552.66,18363.0,552.61,553.75,552.45,552.66,18363.0
2021-03-02 14:05:00,552.79,552.94,552.33,552.48,7735.0,552.79,552.94,552.33,552.48,7735.0
2021-03-02 14:10:00,552.61,552.61,551.5,551.6,17435.0,552.61,552.61,551.5,551.6,17435.0
2021-03-02 14:15:00,551.5,552.52,551.46,552.4,17042.0,551.5,552.52,551.46,552.4,17042.0
2021-03-02 14:20:00,552.48,552.79,552.09,552.44,14998.0,552.48,552.79,552.09,552.44,14998.0
2021-03-02 14:25:00,552.31,552.31,551.42,551.57,8840.0,552.31,552.31,551.42,551.57,8840.0
2021-03-02 14:30:00,551.67,551.87,550.99,550.99,25972.0,551.67,551.87,550.99,550.99,25972.0
2021-03-02 14:35:00,551.0,551.54,550.63,551.13,16873.0,551.0,551.54,550.63,551.13,16873.0
2021-03-02 14:40:00,551.13,551.33,550.9,550.95,10114.0,551.13,551.33,550.9,550.95,10114.0
2021-03-02 14:45:00,551.04,551.63,550.63,551.36,5102.0,551.04,551.63,550.63,551.36,5102.0
2021-03-02 14:50:00,550.99,551.64,550.92,551.48,5419.0,550.99,551.64,550.92,551.48,5419.0
2021-03-02 14:55:00,551.19,552.75,551.18,552.59,12340.0,551.19,552.75,551.18,552.59,12340.0
2021-03-02 15:00:00,552.28,553.2,552.18,552.76,14462.0,552.28,553.2,552.18,552.76,14462.0
2021-03-02 15:05:00,552.81,553.18,552.31,552.38,15632.0,552.81,553.18,552.31,552.38,15632.0
2021-03-02 15:10:00,552.55,553.81,552.55,553.19,15334.0,552.55,553.81,552.55,553.19,15334.0
2021-03-02 15:15:00,553.34,553.45,552.2,552.2,16508.0,553.34,553.45,552.2,552.2,16508.0
2021-03-02 15:20:00,552.11,552.5,551.9,552.36,23934.0,552.11,552.5,551.9,552.36,23934.0
2021-03-02 15:25:00,552.23,552.5,551.73,551.8,15517.0,552.23,552.5,551.73,551.8,15517.0
2021-03-02 15:30:00,551.69,552.3,551.56,551.56,30612.0,551.69,552.3,551.56,551.56,30612.0
2021-03-02 15:35:00,551.43,551.85,551.27,551.54,24586.0,551.43,551.85,551.27,551.54,24586.0
2021-03-02 15:40:00,551.58,551.62,549.86,550.19,51993.0,551.58,551.62,549.86,550.19,51993.0
2021-03-02 15:45:00,550.1,551.35,549.34,550.11,69675.0,550.1,551.35,549.34,550.11,69675.0
2021-03-02 15:50:00,550.27,551.1,547.84,548.01,52977.0,550.27,551.1,547.84,548.01,52977.0
2021-03-02 15:55:00,548.1,548.42,547.49,547.58,91207.0,548.1,548.42,547.49,547.58,91207.0
2021-03-03 09:30:00,546.09,548.01,545.05,546.27,51118.0,546.09,548.01,545.05,546.27,51118.0
2021-03-03 09:35:00,546.27,546.5,538.7,539.42,60226.0,546.27,546.5,538.7,539.42,60226.0
2021-03-03 09:40:00,539.48,540.24,536.25,537.42,54160.0,539.48,540.24,536.25,537.42,54160.0
2021-03-03 09:45:00,537.08,538.37,535.48,537.07,37655.0,537.08,538.37,535.48,537.07,37655.0
2021-03-03 09:50:00,537.36,537.43,534.45,535.91,47245.0,537.36,537.43,534.45,535.91,47245.0
2021-03-03 09:55:00,535.92,536.09,531.5,532.53,53399.0,535.92,536.09,531.5,532.53,53399.0
2021-03-03 10:00:00,532.39,533.0,529.0,530.81,44088.0,532.39,533.0,529.0,530.81,44088.0
2021-03-03 10:05:00,530.86,531.38,529.46,530.94,34522.0,530.86,531.38,529.46,530.94,34522.0
2021-03-03 10:10:00,530.72,531.45,527.2,527.65,33571.0,530.72,531.45,527.2,527.65,33571.0
2021-03-03 10:15:00,527.72,528.49,526.76,527.33,38848.0,527.72,528.49,526.76,527.33,38848.0
2021-03-03 10:20:00,527.32,527.55,525.2,526.41,68555.0,527.32,527.55,525.2,526.41,68555.0
2021-03-03 10:25:00,526.26,528.05,526.01,526.38,56962.0,526.26,528.05,526.01,526.38,56962.0
2021-03-03 10:30:00,526.37,528.84,525.59,527.95,52891.0,526.37,528.84,525.59,527.95,52891.0
2021-03-03 10:35:00,528.0,529.07,527.69,528.5,29365.0,528.0,529.07,527.69,528.5,29365.0
2021-03-03 10:40:00,528.42,529.08,526.87,527.17,40497.0,528.42,529.08,526.87,527.17,40497.0
2021-03-03 10:45:00,527.14,530.11,526.51,529.87,27389.0,527.14,530.11,526.51,529.87,27389.0
2021-03-03 10:50:00,529.7,530.05,528.82,529.14,29230.0,529.7,530.05,528.82,529.14,29230.0
2021-03-03 10:55:00,529.12,531.39,528.31,530.89,31882.0,529.12,531.39,528.31,530.89,31882.0
2021-03-03 11:00:00,530.99,533.59,530.52,530.97,68842.0,530.99,533.59,530.52,530.97,68842.0
2021-03-03 11:05:00,531.0,532.1,530.12,530.12,22979.0,531.0,532.1,530.12,530.12,22979.0
2021-03-03 11:10:00,530.15,532.68,530.07,532.04,32820.0,530.15,532.68,530.07,532.04,32820.0
2021-03-03 11:15:00,531.84,532.88,530.88,532.58,20377.0,531.84,532.88,530.88,532.58,20377.0
2021-03-03 11:20:00,532.63,534.22,532.32,534.06,25235.0,532.63,534.22,532.32,534.06,25235.0
2021-03-03 11:25:00,533.97,534.85,533.53,534.55,23311.0,533.97,534.85,533.53,534.55,23311.0
2021-03-03 11:30:00,534.87,535.41,534.05,534.49,21830.0,534.87,535.41,534.05,534.49,21830.0
2021-03-03 11:35:00,534.6,535.12,533.69,534.21,43880.0,534.6,535.12,533.69,534.21,43880.0
2021-03-03 11:40:00,534.21,534.35,532.35,532.44,28648.0,534.21,534.35,532.35,532.44,28648.0
2021-03-03 11:45:00,532.33,532.45,531.0,531.3,17338.0,532.33,532.45,531.0,531.3,17338.0
2021-03-03 11:50:00,531.56,533.11,531.56,532.71,24048.0,531.56,533.11,531.56,532.71,24048.0
2021-03-03 11:55:00,532.56,532.79,530.67,530.67,17087.0,532.56,532.79,530.67,530.67,17087.0
2021-03-03 12:00:00,530.66,530.89,529.78,530.03,39522.0,530.66,530.89,529.78,530.03,39522.0
2021-03-03 12:05:00,529.99,530.1,529.49,529.85,12301.0,529.99,530.1,529.49,529.85,12301.0
2021-03-03 12:10:00,529.66,530.29,529.22,530.01,20015.0,529.66,530.29,529.22,530.01,20015.0
2021-03-03 12:15:00,530.01,530.04,528.22,528.86,32123.0,530.01,530.04,528.22,528.86,32123.0
2021-03-03 12:20:00,528.85,529.0,528.36,528.82,13732.0,528.85,529.0,528.36,528.82,13732.0
2021-03-03 12:25:00,528.92,528.92,527.76,528.49,18498.0,528.92,528.92,527.76,528.49,18498.0
2021-03-03 12:30:00,528.49,528.8,527.48,527.82,15947.0,528.49,528.8,527.48,527.82,15947.0
2021-03-03 12:35:00,527.77,528.47,527.34,527.49,22708.0,527.77,528.47,527.34,527.49,22708.0
2021-03-03 12:40:00,527.43,527.79,526.71,526.91,56911.0,527.43,527.79,526.71,526.91,56911.0
2021-03-03 12:45:00,526.99,528.39,526.73,527.4,24541.0,526.99,528.39,526.73,527.4,24541.0
2021-03-03 12:50:00,527.51,527.74,526.72,526.72,16073.0,527.51,527.74,526.72,526.72,16073.0
2021-03-03 12:55:00,526.74,527.39,524.61,524.66,48292.0,526.74,527.39,524.61,524.66,48292.0
2021-03-03 13:00:00,524.5,525.73,523.99,525.5,39216.0,524.5,525.73,523.99,525.5,39216.0
2021-03-03 13:05:00,525.42,526.14,525.01,525.4,14186.0,525.42,526.14,525.01,525.4,14186.0
2021-03-03 13:10:00,525.27,526.36,525.05,525.63,22661.0,525.27,526.36,525.05,525.63,22661.0
2021-03-03 13:15:00,525.43,526.97,525.03,526.84,31756.0,525.43,526.97,525.03,526.84,31756.0
2021-03-03 13:20:00,526.97,527.56,526.41,526.41,21440.0,526.97,527.56,526.41,526.41,21440.0
2021-03-03 13:25:00,526.55,526.77,525.8,525.95,16579.0,526.55,526.77,525.8,525.95,16579.0
2021-03-03 13:30:00,525.85,525.97,525.11,525.21,16254.0,525.85,525.97,525.11,525.21,16254.0
2021-03-03 13:35:00,525.33,525.75,524.68,524.87,20628.0,525.33,525.75,524.68,524.87,20628.0
2021-03-03 13:40:00,524.8,524.85,522.99,523.04,27254.0,524.8,524.85,522.99,523.04,27254.0
2021-03-03 13:45:00,523.08,523.37,521.82,522.68,38420.0,523.08,523.37,521.82,522.68,38420.0
2021-03-03 13:50:00,522.57,523.21,521.55,521.87,27972.0,522.57,523.21,521.55,521.87,27972.0
2021-03-03 13:55:00,521.88,522.14,520.6,521.83,29393.0,521.88,522.14,520.6,521.83,29393.0
2021-03-03 14:00:00,521.81,522.05,520.39,520.42,21405.0,521.81,522.05,520.39,520.42,21405.0
2021-03-03 14:05:00,520.5,521.55,520.02,520.53,28167.0,520.5,521.55,520.02,520.53,28167.0
2021-03-03 14:10:00,520.65,522.02,520.34,521.81,14850.0,520.65,522.02,520.34,521.81,14850.0
2021-03-03 14:15:00,521.91,521.91,519.36,520.0,32463.0,521.91,521.91,519.36,520.0,32463.0
2021-03-03 14:20:00,520.6,520.69,519.44,520.12,16779.0,520.6,520.69,519.44,520.12,16779.0
2021-03-03 14:25:00,519.72,520.57,519.11,519.56,25626.0,519.72,520.57,519.11,519.56,25626.0
2021-03-03 14:30:00,519.43,520.07,517.81,518.72,26878.0,519.43,520.07,517.81,518.72,26878.0
2021-03-03 14:35:00,518.43,521.6,518.43,521.28,26721.0,518.43,521.6,518.43,521.28,26721.0
2021-03-03 14:40:00,521.42,522.91,521.2,522.09,53011.0,521.42,522.91,521.2,522.09,53011.0
2021-03-03 14:45:00,522.22,522.32,520.54,520.94,14400.0,522.22,522.32,520.54,520.94,14400.0
2021-03-03 14:50:00,521.1,523.85,521.09,523.34,19086.0,521.1,523.85,521.09,523.34,19086.0
2021-03-03 14:55:00,523.26,524.0,522.8,523.03,20125.0,523.26,524.0,522.8,523.03,20125.0
2021-03-03 15:00:00,523.05,523.53,522.32,522.83,19734.0,523.05,523.53,522.32,522.83,19734.0
2021-03-03 15:05:00,522.55,522.83,521.75,522.56,19873.0,522.55,522.83,521.75,522.56,19873.0
2021-03-03 15:10:00,522.74,523.28,521.58,521.68,19478.0,522.74,523.28,521.58,521.68,19478.0
2021-03-03 15:15:00,521.64,523.26,520.89,522.58,26059.0,521.64,523.26,520.89,522.58,26059.0
2021-03-03 15:20:00,522.63,522.99,521.59,522.13,36088.0,522.63,522.99,521.59,522.13,36088.0
2021-03-03 15:25:00,522.45,523.0,521.17,521.99,34038.0,522.45,523.0,521.17,521.99,34038.0
2021-03-03 15:30:00,522.07,523.16,521.32,521.88,35959.0,522.07,523.16,521.32,521.88,35959.0
2021-03-03 15:35:00,521.85,523.27,521.82,522.81,32120.0,521.85,523.27,521.82,522.81,32120.0
2021-03-03 15:40:00,522.51,523.95,522.16,523.6,31044.0,522.51,523.95,522.16,523.6,31044.0
2021-03-03 15:45:00,523.46,525.2,523.25,524.54,59749.0,523.46,525.2,523.25,524.54,59749.0
2021-03-03 15:50:00,524.43,524.43,520.5,520.63,75140.0,524.43,524.43,520.5,520.63,75140.0
2021-03-03 15:55:00,520.5,521.81,519.92,520.71,127694.0,520.5,521.81,519.92,520.71,127694.0
2021-03-04 09:30:00,521.51,525.52,520.16,525.44,106440.0,521.51,525.52,520.16,525.44,106440.0
2021-03-04 09:35:00,525.69,527.41,523.47,524.77,55580.0,525.69,527.41,523.47,524.77,55580.0
2021-03-04 09:40:00,524.77,526.64,523.59,524.51,36638.0,524.77,526.64,523.59,524.51,36638.0
2021-03-04 09:45:00,524.1,524.1,520.64,520.64,40666.0,524.1,524.1,520.64,520.64,40666.0
2021-03-04 09:50:00,520.3,522.0,518.6,518.61,44650.0,520.3,522.0,518.6,518.61,44650.0
2021-03-04 09:55:00,518.83,519.96,516.55,518.59,57813.0,518.83,519.96,516.55,518.59,57813.0
2021-03-04 10:00:00,518.52,520.29,516.0,516.34,40816.0,518.52,520.29,516.0,516.34,40816.0
2021-03-04 10:05:00,516.38,517.34,514.57,515.68,46898.0,516.38,517.34,514.57,515.68,46898.0
2021-03-04 10:10:00,515.19,518.99,515.03,518.78,26789.0,515.19,518.99,515.03,518.78,26789.0
2021-03-04 10:15:00,518.57,519.0,516.24,516.24,40187.0,518.57,519.0,516.24,516.24,40187.0
2021-03-04 10:20:00,516.54,519.44,516.03,517.3,24914.0,516.54,519.44,516.03,517.3,24914.0
2021-03-04 10:25:00,517.02,519.36,516.56,519.0,15455.0,517.02,519.36,516.56,519.0,15455.0
2021-03-04 10:30:00,519.11,521.6,518.78,521.37,29335.0,519.11,521.6,518.78,521.37,29335.0
2021-03-04 10:35:00,521.41,523.28,521.03,522.13,28717.0,521.41,523.28,521.03,522.13,28717.0
2021-03-04 10:40:00,522.38,524.44,522.06,523.86,28143.0,522.38,524.44,522.06,523.86,28143.0
2021-03-04 10:45:00,523.79,526.5,523.64,526.14,21820.0,523.79,526.5,523.64,526.14,21820.0
2021-03-04 10:50:00,526.13,527.7,523.83,524.31,50497.0,526.13,527.7,523.83,524.31,50497.0
2021-03-04 10:55:00,524.12,526.76,523.66,525.58,18177.0,524.12,526.76,523.66,525.58,18177.0
2021-03-04 11:00:00,525.71,527.19,525.04,526.86,15531.0,525.71,527.19,525.04,526.86,15531.0
2021-03-04 11:05:00,527.01,527.49,525.5,526.26,21743.0,527.01,527.49,525.5,526.26,21743.0
2021-03-04 11:10:00,526.78,527.0,524.99,525.0,13384.0,526.78,527.0,524.99,525.0,13384.0
2021-03-04 11:15:00,524.98,526.74,524.37,526.44,15051.0,524.98,526.74,524.37,526.44,15051.0
2021-03-04 11:20:00,526.41,527.96,526.1,527.71,18833.0,526.41,527.96,526.1,527.71,18833.0
2021-03-04 11:25:00,528.0,528.03,525.35,525.68,13126.0,528.0,528.03,525.35,525.68,13126.0
2021-03-04 11:30:00,526.29,528.66,526.24,526.56,15357.0,526.29,528.66,526.24,526.56,15357.0
2021-03-04 11:35:00,526.73,529.19,526.54,529.02,15747.0,526.73,529.19,526.54,529.02,15747.0
2021-03-04 11:40:00,528.91,530.73,528.91,529.71,19641.0,528.91,530.73,528.91,529.71,19641.0
2021-03-04 11:45:00,530.2,531.5,530.15,530.84,22316.0,530.2,531.5,530.15,530.84,22316.0
2021-03-04 11:50:00,530.95,530.95,528.21,528.21,20060.0,530.95,530.95,528.21,528.21,20060.0
2021-03-04 11:55:00,528.34,528.34,526.37,527.24,12863.0,528.34,528.34,526.37,527.24,12863.0
2021-03-04 12:00:00,527.66,529.37,527.41,529.03,27208.0,527.66,529.37,527.41,529.03,27208.0
2021-03-04 12:05:00,528.97,528.97,526.47,528.14,24908.0,528.97,528.97,526.47,528.14,24908.0
2021-03-04 12:10:00,528.05,528.05,524.38,525.68,30589.0,528.05,528.05,524.38,525.68,30589.0
2021-03-04 12:15:00,525.09,528.66,525.05,526.58,17040.0,525.09,528.66,525.05,526.58,17040.0
2021-03-04 12:20:00,526.79,527.43,521.4,521.8,34370.0,526.79,527.43,521.4,521.8,34370.0
2021-03-04 12:25:00,521.82,522.09,518.3,520.22,31623.0,521.82,522.09,518.3,520.22,31623.0
2021-03-04 12:30:00,520.87,520.87,517.67,518.0,27766.0,520.87,520.87,517.67,518.0,27766.0
2021-03-04 12:35:00,517.9,519.57,516.8,519.57,25899.0,517.9,519.57,516.8,519.57,25899.0
2021-03-04 12:40:00,519.26,522.6,518.86,521.27,97430.0,519.26,522.6,518.86,521.27,97430.0
2021-03-04 12:45:00,520.77,521.16,518.36,518.98,25991.0,520.77,521.16,518.36,518.98,25991.0
2021-03-04 12:50:00,518.67,519.4,517.2,517.2,13917.0,518.67,519.4,517.2,517.2,13917.0
2021-03-04 12:55:00,517.27,517.28,514.5,515.95,25188.0,517.27,517.28,514.5,515.95,25188.0
2021-03-04 13:00:00,515.76,517.81,515.44,517.11,17074.0,515.76,517.81,515.44,517.11,17074.0
2021-03-04 13:05:00,516.62,517.07,514.78,515.48,13870.0,516.62,517.07,514.78,515.48,13870.0
2021-03-04 13:10:00,515.33,515.55,514.25,514.52,36592.0,515.33,515.55,514.25,514.52,36592.0
2021-03-04 13:15:00,514.48,516.46,513.61,516.46,29647.0,514.48,516.46,513.61,516.46,29647.0
2021-03-04 13:20:00,516.0,516.5,514.02,515.5,8138.0,516.0,516.5,514.02,515.5,8138.0
2021-03-04 13:25:00,515.38,517.19,514.2,517.0,14292.0,515.38,517.19,514.2,517.0,14292.0
2021-03-04 13:30:00,516.79,516.79,514.85,515.82,15120.0,516.79,516.79,514.85,515.82,15120.0
2021-03-04 13:35:00,515.56,516.79,515.01,515.93,17712.0,515.56,516.79,515.01,515.93,17712.0
2021-03-04 13:40:00,516.21,516.77,513.3,513.87,19030.0,516.21,516.77,513.3,513.87,19030.0
2021-03-04 13:45:00,513.78,513.89,511.33,512.0,25512.0,513.78,513.89,511.33,512.0,25512.0
2021-03-04 13:50:00,511.71,511.71,508.73,509.21,55624.0,511.71,511.71,508.73,509.21,55624.0
2021-03-04 13:55:00,509.2,509.66,507.68,507.75,34327.0,509.2,509.66,507.68,507.75,34327.0
2021-03-04 14:00:00,507.91,509.64,507.83,508.49,41083.0,507.91,509.64,507.83,508.49,41083.0
2021-03-04 14:05:00,508.62,510.5,508.28,510.36,55084.0,508.62,510.5,508.28,510.36,55084.0
2021-03-04 14:10:00,510.34,512.77,510.12,510.81,41982.0,510.34,512.77,510.12,510.81,41982.0
2021-03-04 14:15:00,510.86,510.87,508.86,509.66,18756.0,510.86,510.87,508.86,509.66,18756.0
2021-03-04 14:20:00,510.06,512.09,509.77,512.09,24899.0,510.06,512.09,509.77,512.09,24899.0
2021-03-04 14:25:00,512.09,513.67,511.89,512.74,25360.0,512.09,513.67,511.89,512.74,25360.0
2021-03-04 14:30:00,512.52,513.16,510.92,512.27,18800.0,512.52,513.16,510.92,512.27,18800.0
2021-03-04 14:35:00,512.28,512.28,511.0,511.78,19346.0,512.28,512.28,511.0,511.78,19346.0
2021-03-04 14:40:00,511.79,514.91,511.39,514.48,15484.0,511.79,514.91,511.39,514.48,15484.0
2021-03-04 14:45:00,514.33,516.73,513.22,516.5,22127.0,514.33,516.73,513.22,516.5,22127.0
2021-03-04 14:50:00,516.48,516.87,514.59,516.03,35822.0,516.48,516.87,514.59,516.03,35822.0
2021-03-04 14:55:00,516.6,517.26,515.92,516.82,18427.0,516.6,517.26,515.92,516.82,18427.0
2021-03-04 15:00:00,516.8,517.63,514.44,514.68,26631.0,516.8,517.63,514.44,514.68,26631.0
2021-03-04 15:05:00,514.68,515.66,513.77,513.89,23436.0,514.68,515.66,513.77,513.89,23436.0
2021-03-04 15:10:00,513.72,515.27,513.38,514.81,50686.0,513.72,515.27,513.38,514.81,50686.0
2021-03-04 15:15:00,514.44,515.01,512.74,513.06,18617.0,514.44,515.01,512.74,513.06,18617.0
2021-03-04 15:20:00,512.88,513.09,511.52,511.8,21506.0,512.88,513.09,511.52,511.8,21506.0
2021-03-04 15:25:00,511.94,513.94,511.62,513.02,24516.0,511.94,513.94,511.62,513.02,24516.0
2021-03-04 15:30:00,513.04,514.81,512.53,513.37,28060.0,513.04,514.81,512.53,513.37,28060.0
2021-03-04 15:35:00,513.1,514.01,509.67,510.96,31381.0,513.1,514.01,509.67,510.96,31381.0
2021-03-04 15:40:00,511.15,512.35,510.3,511.76,27510.0,511.15,512.35,510.3,511.76,27510.0
2021-03-04 15:45:00,511.83,512.45,511.0,511.56,44076.0,511.83,512.45,511.0,511.56,44076.0
2021-03-04 15:50:00,511.04,512.5,508.96,509.4,95976.0,511.04,512.5,508.96,509.4,95976.0
2021-03-04 15:55:00,509.56,511.73,509.35,511.03,133573.0,509.56,511.73,509.35,511.03,133573.0
2021-03-05 09:30:00,511.29,513.0,508.61,509.82,85871.0,511.29,513.0,508.61,509.82,85871.0
2021-03-05 09:35:00,509.95,511.08,508.62,508.98,49194.0,509.95,511.08,508.62,508.98,49194.0
2021-03-05 09:40:00,509.24,509.99,504.2,507.33,57573.0,509.24,509.99,504.2,507.33,57573.0
2021-03-05 09:45:00,507.65,509.5,506.56,506.98,33100.0,507.65,509.5,506.56,506.98,33100.0
2021-03-05 09:50:00,506.81,508.13,504.8,504.83,36304.0,506.81,508.13,504.8,504.83,36304.0
2021-03-05 09:55:00,505.0,505.39,501.5,505.31,53019.0,505.0,505.39,501.5,505.31,53019.0
2021-03-05 10:00:00,505.05,506.52,504.12,505.99,27293.0,505.05,506.52,504.12,505.99,27293.0
2021-03-05 10:05:00,506.15,508.36,506.04,506.6,27302.0,506.15,508.36,506.04,506.6,27302.0
2021-03-05 10:10:00,506.79,507.94,501.72,501.72,35194.0,506.79,507.94,501.72,501.72,35194.0
2021-03-05 10:15:00,501.97,504.54,501.5,504.15,60088.0,501.97,504.54,501.5,504.15,60088.0
2021-03-05 10:20:00,503.81,504.0,500.62,501.05,17729.0,503.81,504.0,500.62,501.05,17729.0
2021-03-05 10:25:00,501.07,504.27,501.06,501.48,23372.0,501.07,504.27,501.06,501.48,23372.0
2021-03-05 10:30:00,501.12,502.58,500.27,501.4,23974.0,501.12,502.58,500.27,501.4,23974.0
2021-03-05 10:35:00,501.51,503.37,500.52,501.59,27436.0,501.51,503.37,500.52,501.59,27436.0
2021-03-05 10:40:00,501.65,503.07,500.5,501.92,14697.0,501.65,503.07,500.5,501.92,14697.0
2021-03-05 10:45:00,501.68,506.34,498.95,505.35,71912.0,501.68,506.34,498.95,505.35,71912.0
2021-03-05 10:50:00,505.32,510.16,505.0,509.45,86655.0,505.32,510.16,505.0,509.45,86655.0
2021-03-05 10:55:00,509.39,509.5,506.17,506.93,55577.0,509.39,509.5,506.17,506.93,55577.0
2021-03-05 11:00:00,507.26,507.71,504.85,505.36,26601.0,507.26,507.71,504.85,505.36,26601.0
2021-03-05 11:05:00,505.06,506.0,502.77,503.0,26727.0,505.06,506.0,502.77,503.0,26727.0
2021-03-05 11:10:00,502.84,503.73,501.02,501.93,30336.0,502.84,503.73,501.02,501.93,30336.0
2021-03-05 11:15:00,501.72,502.3,500.74,500.99,37095.0,501.72,502.3,500.74,500.99,37095.0
2021-03-05 11:20:00,500.95,501.67,499.83,500.17,78470.0,500.95,501.67,499.83,500.17,78470.0
2021-03-05 11:25:00,500.0,500.82,499.0,500.49,30264.0,500.0,500.82,499.0,500.49,30264.0
2021-03-05 11:30:00,500.66,502.71,500.47,502.57,25613.0,500.66,502.71,500.47,502.57,25613.0
2021-03-05 11:35:00,502.57,506.59,502.57,506.0,39256.0,502.57,506.59,502.57,506.0,39256.0
2021-03-05 11:40:00,505.98,506.82,503.32,506.62,22814.0,505.98,506.82,503.32,506.62,22814.0
2021-03-05 11:45:00,506.64,506.64,504.41,504.41,12429.0,506.64,506.64,504.41,504.41,12429.0
2021-03-05 11:50:00,504.59,504.59,502.35,502.6,20410.0,504.59,504.59,502.35,502.6,20410.0
2021-03-05 11:55:00,502.65,505.45,502.38,505.45,27957.0,502.65,505.45,502.38,505.45,27957.0
2021-03-05 12:00:00,504.96,505.88,504.34,505.08,9578.0,504.96,505.88,504.34,505.08,9578.0
2021-03-05 12:05:00,505.45,505.75,503.0,503.0,11480.0,505.45,505.75,503.0,503.0,11480.0
2021-03-05 12:10:00,502.83,503.74,502.29,502.87,9812.0,502.83,503.74,502.29,502.87,9812.0
2021-03-05 12:15:00,502.84,504.84,502.8,504.46,31056.0,502.84,504.84,502.8,504.46,31056.0
2021-03-05 12:20:00,504.8,507.37,504.23,507.06,29786.0,504.8,507.37,504.23,507.06,29786.0
2021-03-05 12:25:00,507.19,507.66,505.77,506.49,50168.0,507.19,507.66,505.77,506.49,50168.0
2021-03-05 12:30:00,506.24,507.68,505.96,506.42,20370.0,506.24,507.68,505.96,506.42,20370.0
2021-03-05 12:35:00,506.33,509.28,505.89,508.97,44864.0,506.33,509.28,505.89,508.97,44864.0
2021-03-05 12:40:00,509.0,512.93,508.4,512.69,53185.0,509.0,512.93,508.4,512.69,53185.0
2021-03-05 12:45:00,512.5,512.73,511.24,511.55,31658.0,512.5,512.73,511.24,511.55,31658.0
2021-03-05 12:50:00,511.33,511.62,509.6,510.5,17752.0,511.33,511.62,509.6,510.5,17752.0
2021-03-05 12:55:00,510.34,511.67,509.28,510.73,18414.0,510.34,511.67,509.28,510.73,18414.0
2021-03-05 13:00:00,510.88,511.62,507.27,507.85,27783.0,510.88,511.62,507.27,507.85,27783.0
2021-03-05 13:05:00,507.95,509.97,507.94,509.97,15902.0,507.95,509.97,507.94,509.97,15902.0
2021-03-05 13:10:00,509.65,510.36,508.88,509.7,9708.0,509.65,510.36,508.88,509.7,9708.0
2021-03-05 13:15:00,509.76,512.0,509.43,511.43,18482.0,509.76,512.0,509.43,511.43,18482.0
2021-03-05 13:20:00,511.42,513.46,510.62,513.19,20233.0,511.42,513.46,510.62,513.19,20233.0
2021-03-05 13:25:00,513.11,513.76,511.54,512.54,23377.0,513.11,513.76,511.54,512.54,23377.0
2021-03-05 13:30:00,512.6,513.19,511.89,512.62,25005.0,512.6,513.19,511.89,512.62,25005.0
2021-03-05 13:35:00,512.67,513.45,511.67,512.56,19210.0,512.67,513.45,511.67,512.56,19210.0
2021-03-05 13:40:00,512.57,513.49,511.87,511.98,16267.0,512.57,513.49,511.87,511.98,16267.0
2021-03-05 13:45:00,512.22,512.58,511.63,512.32,16550.0,512.22,512.58,511.63,512.32,16550.0
2021-03-05 13:50:00,512.25,513.11,510.77,510.77,13620.0,512.25,513.11,510.77,510.77,13620.0
2021-03-05 13:55:00,511.12,511.33,510.12,511.11,16971.0,511.12,511.33,510.12,511.11,16971.0
2021-03-05 14:00:00,511.22,511.93,509.37,509.98,10460.0,511.22,511.93,509.37,509.98,10460.0
2021-03-05 14:05:00,509.72,510.13,508.63,509.1,21766.0,509.72,510.13,508.63,509.1,21766.0
2021-03-05 14:10:00,508.89,509.4,507.12,508.76,37411.0,508.89,509.4,507.12,508.76,37411.0
2021-03-05 14:15:00,509.25,509.82,507.77,507.88,10999.0,509.25,509.82,507.77,507.88,10999.0
2021-03-05 14:20:00,507.98,509.25,507.76,508.17,9417.0,507.98,509.25,507.76,508.17,9417.0
2021-03-05 14:25:00,508.52,510.0,508.33,509.84,12866.0,508.52,510.0,508.33,509.84,12866.0
2021-03-05 14:30:00,510.26,512.15,510.1,511.94,9026.0,510.26,512.15,510.1,511.94,9026.0
2021-03-05 14:35:00,511.95,512.33,511.35,511.83,15383.0,511.95,512.33,511.35,511.83,15383.0
2021-03-05 14:40:00,511.84,512.38,510.32,510.79,14055.0,511.84,512.38,510.32,510.79,14055.0
2021-03-05 14:45:00,510.62,511.34,509.88,511.33,18621.0,510.62,511.34,509.88,511.33,18621.0
2021-03-05 14:50:00,511.24,512.59,510.24,512.58,26287.0,511.24,512.59,510.24,512.58,26287.0
2021-03-05 14:55:00,512.63,513.76,512.53,512.96,18315.0,512.63,513.76,512.53,512.96,18315.0
2021-03-05 15:00:00,513.14,513.96,513.1,513.58,19555.0,513.14,513.96,513.1,513.58,19555.0
2021-03-05 15:05:00,513.57,513.57,512.52,513.23,15509.0,513.57,513.57,512.52,513.23,15509.0
2021-03-05 15:10:00,513.18,513.18,511.75,512.62,14309.0,513.18,513.18,511.75,512.62,14309.0
2021-03-05 15:15:00,512.83,514.29,512.37,513.46,23946.0,512.83,514.29,512.37,513.46,23946.0
2021-03-05 15:20:00,513.53,513.69,512.14,512.43,14877.0,513.53,513.69,512.14,512.43,14877.0
2021-03-05 15:25:00,512.34,513.26,511.92,512.3,14683.0,512.34,513.26,511.92,512.3,14683.0
2021-03-05 15:30:00,512.54,513.2,511.71,513.2,19394.0,512.54,513.2,511.71,513.2,19394.0
2021-03-05 15:35:00,513.14,517.7,513.14,517.7,71028.0,513.14,517.7,513.14,517.7,71028.0
2021-03-05 15:40:00,517.76,517.76,515.55,515.74,74163.0,517.76,517.76,515.55,515.74,74163.0
2021-03-05 15:45:00,514.82,516.74,514.2,516.01,57191.0,514.82,516.74,514.2,516.01,57191.0
2021-03-05 15:50:00,516.12,516.91,514.78,515.93,65930.0,516.12,516.91,514.78,515.93,65930.0
2021-03-05 15:55:00,516.25,517.54,515.72,516.38,97048.0,516.25,517.54,515.72,516.38,97048.0
2021-03-08 09:30:00,514.46,515.94,512.51,513.67,64054.0,514.46,515.94,512.51,513.67,64054.0
2021-03-08 09:35:00,514.29,514.29,510.14,513.16,36047.0,514.29,514.29,510.14,513.16,36047.0
2021-03-08 09:40:00,513.13,516.92,512.89,516.87,27781.0,513.13,516.92,512.89,516.87,27781.0
2021-03-08 09:45:00,516.4,518.18,514.88,514.88,35589.0,516.4,518.18,514.88,514.88,35589.0
2021-03-08 09:50:00,514.8,515.43,511.15,512.42,31590.0,514.8,515.43,511.15,512.42,31590.0
2021-03-08 09:55:00,512.09,513.74,510.28,511.71,16894.0,512.09,513.74,510.28,511.71,16894.0
2021-03-08 10:00:00,511.57,512.63,508.8,509.49,17690.0,511.57,512.63,508.8,509.49,17690.0
2021-03-08 10:05:00,510.1,513.25,510.1,513.0,14395.0,510.1,513.25,510.1,513.0,14395.0
2021-03-08 10:10:00,513.07,513.47,511.55,513.01,12237.0,513.07,513.47,511.55,513.01,12237.0
2021-03-08 10:15:00,513.51,515.56,512.26,515.27,15453.0,513.51,515.56,512.26,515.27,15453.0
2021-03-08 10:20:00,515.27,516.97,513.7,514.29,11874.0,515.27,516.97,513.7,514.29,11874.0
2021-03-08 10:25:00,514.18,517.18,514.17,517.13,9998.0,514.18,517.18,514.17,517.13,9998.0
2021-03-08 10:30:00,517.48,518.14,516.94,517.74,11374.0,517.48,518.14,516.94,517.74,11374.0
2021-03-08 10:35:00,517.83,518.84,515.68,516.1,20051.0,517.83,518.84,515.68,516.1,20051.0
2021-03-08 10:40:00,516.17,518.03,515.81,517.21,17133.0,516.17,518.03,515.81,517.21,17133.0
2021-03-08 10:45:00,517.36,517.57,515.53,515.83,6973.0,517.36,517.57,515.53,515.83,6973.0
2021-03-08 10:50:00,515.75,516.06,513.77,514.36,18758.0,515.75,516.06,513.77,514.36,18758.0
2021-03-08 10:55:00,514.4,516.0,514.32,515.22,13690.0,514.4,516.0,514.32,515.22,13690.0
2021-03-08 11:00:00,515.97,516.91,515.5,515.73,11810.0,515.97,516.91,515.5,515.73,11810.0
2021-03-08 11:05:00,515.89,516.44,514.29,514.29,7310.0,515.89,516.44,514.29,514.29,7310.0
2021-03-08 11:10:00,514.03,514.46,512.29,512.31,14267.0,514.03,514.46,512.29,512.31,14267.0
2021-03-08 11:15:00,512.02,513.12,511.67,513.1,7256.0,512.02,513.12,511.67,513.1,7256.0
2021-03-08 11:20:00,513.37,515.5,513.32,515.42,13620.0,513.37,515.5,513.32,515.42,13620.0
2021-03-08 11:25:00,515.47,516.65,515.42,516.02,17796.0,515.47,516.65,515.42,516.02,17796.0
2021-03-08 11:30:00,516.39,516.6,513.43,514.4,13097.0,516.39,516.6,513.43,514.4,13097.0
2021-03-08 11:35:00,513.85,513.95,513.03,513.24,5520.0,513.85,513.95,513.03,513.24,5520.0
2021-03-08 11:40:00,513.56,513.73,510.5,510.7,13897.0,513.56,513.73,510.5,510.7,13897.0
2021-03-08 11:45:00,510.57,511.28,510.43,511.27,14131.0,510.57,511.28,510.43,511.27,14131.0
2021-03-08 11:50:00,510.78,510.95,509.42,510.65,13105.0,510.78,510.95,509.42,510.65,13105.0
2021-03-08 11:55:00,510.65,511.42,509.26,509.36,9485.0,510.65,511.42,509.26,509.36,9485.0
2021-03-08 12:00:00,509.07,509.79,508.2,508.47,63446.0,509.07,509.79,508.2,508.47,63446.0
2021-03-08 12:05:00,508.46,509.2,507.11,507.32,15331.0,508.46,509.2,507.11,507.32,15331.0
2021-03-08 12:10:00,507.33,507.67,505.5,505.84,23705.0,507.33,507.67,505.5,505.84,23705.0
2021-03-08 12:15:00,505.68,506.6,505.03,506.01,26458.0,505.68,506.6,505.03,506.01,26458.0
2021-03-08 12:20:00,506.04,508.11,505.94,508.03,23209.0,506.04,508.11,505.94,508.03,23209.0
2021-03-08 12:25:00,507.83,509.54,507.42,508.73,11209.0,507.83,509.54,507.42,508.73,11209.0
2021-03-08 12:30:00,508.92,509.33,508.29,508.97,8599.0,508.92,509.33,508.29,508.97,8599.0
2021-03-08 12:35:00,509.17,509.86,508.36,508.42,10525.0,509.17,509.86,508.36,508.42,10525.0
2021-03-08 12:40:00,508.58,509.0,507.7,507.95,10220.0,508.58,509.0,507.7,507.95,10220.0
2021-03-08 12:45:00,507.94,508.49,507.79,508.02,11976.0,507.94,508.49,507.79,508.02,11976.0
2021-03-08 12:50:00,507.96,508.38,506.54,506.99,14846.0,507.96,508.38,506.54,506.99,14846.0
2021-03-08 12:55:00,507.01,507.01,505.67,505.71,8895.0,507.01,507.01,505.67,505.71,8895.0
2021-03-08 13:00:00,505.81,507.09,505.74,506.51,11065.0,505.81,507.09,505.74,506.51,11065.0
2021-03-08 13:05:00,506.75,507.35,506.58,506.83,13236.0,506.75,507.35,506.58,506.83,13236.0
2021-03-08 13:10:00,506.99,509.85,506.26,509.67,18225.0,506.99,509.85,506.26,509.67,18225.0
2021-03-08 13:15:00,509.32,509.6,508.02,508.02,12181.0,509.32,509.6,508.02,508.02,12181.0
2021-03-08 13:20:00,507.83,508.28,507.31,507.56,6425.0,507.83,508.28,507.31,507.56,6425.0
2021-03-08 13:25:00,507.47,507.72,506.69,506.77,16982.0,507.47,507.72,506.69,506.77,16982.0
2021-03-08 13:30:00,506.77,506.81,505.35,505.55,13863.0,506.77,506.81,505.35,505.55,13863.0
2021-03-08 13:35:00,505.56,506.0,505.05,505.73,11004.0,505.56,506.0,505.05,505.73,11004.0
2021-03-08 13:40:00,505.53,505.62,504.09,504.22,16266.0,505.53,505.62,504.09,504.22,16266.0
2021-03-08 13:45:00,504.0,504.8,503.51,503.79,9755.0,504.0,504.8,503.51,503.79,9755.0
2021-03-08 13:50:00,503.78,503.83,502.09,503.11,16663.0,503.78,503.83,502.09,503.11,16663.0
2021-03-08 13:55:00,502.84,502.84,501.46,502.16,13319.0,502.84,502.84,501.46,502.16,13319.0
2021-03-08 14:00:00,501.87,502.85,501.63,502.44,15852.0,501.87,502.85,501.63,502.44,15852.0
2021-03-08 14:05:00,502.08,503.81,501.84,502.64,21201.0,502.08,503.81,501.84,502.64,21201.0
2021-03-08 14:10:00,502.34,503.26,502.29,502.98,15340.0,502.34,503.26,502.29,502.98,15340.0
2021-03-08 14:15:00,503.14,504.0,501.82,502.38,16817.0,503.14,504.0,501.82,502.38,16817.0
2021-03-08 14:20:00,502.29,502.58,501.79,502.33,10995.0,502.29,502.58,501.79,502.33,10995.0
2021-03-08 14:25:00,502.01,502.96,502.01,502.93,11302.0,502.01,502.96,502.01,502.93,11302.0
2021-03-08 14:30:00,503.06,503.71,502.71,502.71,16869.0,503.06,503.71,502.71,502.71,16869.0
2021-03-08 14:35:00,502.9,503.46,502.5,502.71,11251.0,502.9,503.46,502.5,502.71,11251.0
2021-03-08 14:40:00,502.75,502.9,500.51,501.0,57805.0,502.75,502.9,500.51,501.0,57805.0
2021-03-08 14:45:00,501.09,501.49,498.83,499.15,31144.0,501.09,501.49,498.83,499.15,31144.0
2021-03-08 14:50:00,499.2,499.53,498.51,499.12,36792.0,499.2,499.53,498.51,499.12,36792.0
2021-03-08 14:55:00,499.17,499.66,498.65,499.27,16327.0,499.17,499.66,498.65,499.27,16327.0
2021-03-08 15:00:00,499.4,499.4,497.47,498.29,26290.0,499.4,499.4,497.47,498.29,26290.0
2021-03-08 15:05:00,498.07,498.36,496.87,497.29,15369.0,498.07,498.36,496.87,497.29,15369.0
2021-03-08 15:10:00,497.41,498.62,497.04,498.31,15617.0,497.41,498.62,497.04,498.31,15617.0
2021-03-08 15:15:00,498.32,498.87,497.04,497.18,24839.0,498.32,498.87,497.04,497.18,24839.0
2021-03-08 15:20:00,497.29,497.65,496.52,497.27,31929.0,497.29,497.65,496.52,497.27,31929.0
2021-03-08 15:25:00,497.29,497.97,496.72,496.72,40032.0,497.29,497.97,496.72,496.72,40032.0
2021-03-08 15:30:00,496.77,498.34,496.37,498.06,25002.0,496.77,498.34,496.37,498.06,25002.0
2021-03-08 15:35:00,497.87,498.6,497.42,497.53,32688.0,497.87,498.6,497.42,497.53,32688.0
2021-03-08 15:40:00,497.32,497.62,496.28,496.69,36342.0,497.32,497.62,496.28,496.69,36342.0
2021-03-08 15:45:00,496.75,496.99,494.52,494.98,73319.0,496.75,496.99,494.52,494.98,73319.0
2021-03-08 15:50:00,495.08,496.31,494.26,494.94,80836.0,495.08,496.31,494.26,494.94,80836.0
2021-03-08 15:55:00,494.66,494.78,492.85,492.99,191174.0,494.66,494.78,492.85,492.99,191174.0
2021-03-09 09:30:00,507.31,509.31,505.94,508.59,125565.0,507.31,509.31,505.94,508.59,125565.0
2021-03-09 09:35:00,509.27,511.32,508.0,508.43,45900.0,509.27,511.32,508.0,508.43,45900.0
2021-03-09 09:40:00,508.64,509.82,505.85,505.85,28164.0,508.64,509.82,505.85,505.85,28164.0
2021-03-09 09:45:00,505.84,507.36,505.36,506.73,23899.0,505.84,507.36,505.36,506.73,23899.0
2021-03-09 09:50:00,507.39,510.09,506.62,509.61,32259.0,507.39,510.09,506.62,509.61,32259.0
2021-03-09 09:55:00,509.81,510.21,509.05,509.17,39960.0,509.81,510.21,509.05,509.17,39960.0
2021-03-09 10:00:00,509.17,511.21,508.65,510.16,24587.0,509.17,511.21,508.65,510.16,24587.0
2021-03-09 10:05:00,510.5,511.49,509.64,509.69,19951.0,510.5,511.49,509.64,509.69,19951.0
2021-03-09 10:10:00,509.8,510.57,507.97,509.74,30812.0,509.8,510.57,507.97,509.74,30812.0
2021-03-09 10:15:00,509.95,511.45,509.95,510.03,11904.0,509.95,511.45,509.95,510.03,11904.0
2021-03-09 10:20:00,510.28,510.88,509.4,509.84,15791.0,510.28,510.88,509.4,509.84,15791.0
2021-03-09 10:25:00,509.9,511.72,509.9,510.9,15736.0,509.9,511.72,509.9,510.9,15736.0
2021-03-09 10:30:00,510.81,511.19,509.52,510.24,11778.0,510.81,511.19,509.52,510.24,11778.0
2021-03-09 10:35:00,510.01,510.67,508.5,508.86,21856.0,510.01,510.67,508.5,508.86,21856.0
2021-03-09 10:40:00,508.62,509.09,508.28,508.64,9616.0,508.62,509.09,508.28,508.64,9616.0
2021-03-09 10:45:00,508.73,509.07,506.35,506.35,18675.0,508.73,509.07,506.35,506.35,18675.0
2021-03-09 10:50:00,506.35,506.84,504.42,504.6,20529.0,506.35,506.84,504.42,504.6,20529.0
2021-03-09 10:55:00,504.85,505.66,504.59,505.0,12665.0,504.85,505.66,504.59,505.0,12665.0
2021-03-09 11:00:00,505.21,506.53,504.04,506.53,12930.0,505.21,506.53,504.04,506.53,12930.0
2021-03-09 11:05:00,506.42,506.76,505.0,505.6,10841.0,506.42,506.76,505.0,505.6,10841.0
2021-03-09 11:10:00,505.39,505.39,503.82,505.03,10196.0,505.39,505.39,503.82,505.03,10196.0
2021-03-09 11:15:00,504.68,506.73,504.66,506.13,8009.0,504.68,506.73,504.66,506.13,8009.0
2021-03-09 11:20:00,506.49,507.23,506.14,507.23,12244.0,506.49,507.23,506.14,507.23,12244.0
2021-03-09 11:25:00,507.0,508.98,506.97,508.45,13586.0,507.0,508.98,506.97,508.45,13586.0
2021-03-09 11:30:00,508.38,509.25,508.2,508.66,11752.0,508.38,509.25,508.2,508.66,11752.0
2021-03-09 11:35:00,508.48,508.79,507.61,508.2,6399.0,508.48,508.79,507.61,508.2,6399.0
2021-03-09 11:40:00,508.01,508.37,507.49,508.37,12930.0,508.01,508.37,507.49,508.37,12930.0
2021-03-09 11:45:00,508.28,508.31,507.01,507.01,7336.0,508.28,508.31,507.01,507.01,7336.0
2021-03-09 11:50:00,507.01,507.91,506.62,506.77,7264.0,507.01,507.91,506.62,506.77,7264.0
2021-03-09 11:55:00,507.4,508.28,506.69,507.04,11064.0,507.4,508.28,506.69,507.04,11064.0
2021-03-09 12:00:00,507.24,507.52,506.65,507.23,5805.0,507.24,507.52,506.65,507.23,5805.0
2021-03-09 12:05:00,507.05,508.26,507.01,507.4,5330.0,507.05,508.26,507.01,507.4,5330.0
2021-03-09 12:10:00,507.95,508.71,507.6,508.7,7411.0,507.95,508.71,507.6,508.7,7411.0
2021-03-09 12:15:00,508.53,509.07,508.16,508.16,8824.0,508.53,509.07,508.16,508.16,8824.0
2021-03-09 12:20:00,508.04,508.72,507.61,508.48,5559.0,508.04,508.72,507.61,508.48,5559.0
2021-03-09 12:25:00,508.43,508.43,507.66,507.94,4673.0,508.43,508.43,507.66,507.94,4673.0
2021-03-09 12:30:00,508.28,508.28,507.3,507.72,5197.0,508.28,508.28,507.3,507.72,5197.0
2021-03-09 12:35:00,507.94,508.32,507.81,508.22,4548.0,507.94,508.32,507.81,508.22,4548.0
2021-03-09 12:40:00,508.26,509.14,507.81,508.89,10607.0,508.26,509.14,507.81,508.89,10607.0
2021-03-09 12:45:00,508.98,508.99,507.89,507.96,7741.0,508.98,508.99,507.89,507.96,7741.0
2021-03-09 12:50:00,507.86,507.94,506.53,506.92,10341.0,507.86,507.94,506.53,506.92,10341.0
2021-03-09 12:55:00,506.94,507.55,506.42,507.48,10619.0,506.94,507.55,506.42,507.48,10619.0
2021-03-09 13:00:00,507.48,509.5,507.48,509.1,14456.0,507.48,509.5,507.48,509.1,14456.0
2021-03-09 13:05:00,509.17,510.54,509.1,510.54,14203.0,509.17,510.54,509.1,510.54,14203.0
2021-03-09 13:10:00,510.44,511.15,510.13,510.75,13690.0,510.44,511.15,510.13,510.75,13690.0
2021-03-09 13:15:00,510.99,511.96,510.3,511.96,14674.0,510.99,511.96,510.3,511.96,14674.0
2021-03-09 13:20:00,511.96,512.45,510.51,510.94,17268.0,511.96,512.45,510.51,510.94,17268.0
2021-03-09 13:25:00,511.14,511.32,510.07,510.19,17184.0,511.14,511.32,510.07,510.19,17184.0
2021-03-09 13:30:00,510.21,511.54,510.07,511.42,9301.0,510.21,511.54,510.07,511.42,9301.0
2021-03-09 13:35:00,511.41,511.87,511.01,511.65,12616.0,511.41,511.87,511.01,511.65,12616.0
2021-03-09 13:40:00,511.73,513.11,511.65,512.67,16884.0,511.73,513.11,511.65,512.67,16884.0
2021-03-09 13:45:00,512.64,512.78,511.48,512.18,11759.0,512.64,512.78,511.48,512.18,11759.0
2021-03-09 13:50:00,511.95,512.05,511.03,511.47,9592.0,511.95,512.05,511.03,511.47,9592.0
2021-03-09 13:55:00,511.56,511.99,511.03,511.08,15025.0,511.56,511.99,511.03,511.08,15025.0
2021-03-09 14:00:00,511.3,511.3,510.05,510.34,12412.0,511.3,511.3,510.05,510.34,12412.0
2021-03-09 14:05:00,510.32,510.32,508.78,509.01,20055.0,510.32,510.32,508.78,509.01,20055.0
2021-03-09 14:10:00,508.88,509.72,508.66,509.59,7156.0,508.88,509.72,508.66,509.59,7156.0
2021-03-09 14:15:00,509.5,509.62,508.94,508.94,5927.0,509.5,509.62,508.94,508.94,5927.0
2021-03-09 14:20:00,508.98,509.84,508.96,509.56,4533.0,508.98,509.84,508.96,509.56,4533.0
2021-03-09 14:25:00,509.57,509.58,508.35,508.35,10513.0,509.57,509.58,508.35,508.35,10513.0
2021-03-09 14:30:00,508.62,509.25,508.46,508.46,8628.0,508.62,509.25,508.46,508.46,8628.0
2021-03-09 14:35:00,508.46,509.79,508.36,509.76,9822.0,508.46,509.79,508.36,509.76,9822.0
2021-03-09 14:40:00,509.99,510.69,509.75,510.39,8421.0,509.99,510.69,509.75,510.39,8421.0
2021-03-09 14:45:00,510.49,510.84,510.01,510.58,7089.0,510.49,510.84,510.01,510.58,7089.0
2021-03-09 14:50:00,510.58,510.85,510.25,510.37,6711.0,510.58,510.85,510.25,510.37,6711.0
2021-03-09 14:55:00,510.34,510.43,509.12,509.56,6594.0,510.34,510.43,509.12,509.56,6594.0
2021-03-09 15:00:00,509.46,510.11,509.12,510.11,10616.0,509.46,510.11,509.12,510.11,10616.0
2021-03-09 15:05:00,510.18,510.36,509.69,509.75,6919.0,510.18,510.36,509.69,509.75,6919.0
2021-03-09 15:10:00,509.98,510.74,509.79,510.0,9172.0,509.98,510.74,509.79,510.0,9172.0
2021-03-09 15:15:00,510.12,510.12,509.17,509.69,11084.0,510.12,510.12,509.17,509.69,11084.0
2021-03-09 15:20:00,509.84,510.64,509.33,509.92,13422.0,509.84,510.64,509.33,509.92,13422.0
2021-03-09 15:25:00,509.92,510.01,509.09,509.4,10160.0,509.92,510.01,509.09,509.4,10160.0
2021-03-09 15:30:00,509.31,510.27,509.12,509.85,16114.0,509.31,510.27,509.12,509.85,16114.0
2021-03-09 15:35:00,509.74,510.01,508.72,509.62,20896.0,509.74,510.01,508.72,509.62,20896.0
2021-03-09 15:40:00,509.52,509.79,507.97,508.49,19824.0,509.52,509.79,507.97,508.49,19824.0
2021-03-09 15:45:00,508.52,508.9,507.56,508.01,22858.0,508.52,508.9,507.56,508.01,22858.0
2021-03-09 15:50:00,507.64,508.53,506.18,508.32,59875.0,507.64,508.53,506.18,508.32,59875.0
2021-03-09 15:55:00,508.26,508.53,505.65,506.4,106583.0,508.26,508.53,505.65,506.4,106583.0
2021-03-10 09:30:00,513.13,515.12,510.61,514.55,119731.0,513.13,515.12,510.61,514.55,119731.0
2021-03-10 09:35:00,514.5,516.47,512.39,514.16,40774.0,514.5,516.47,512.39,514.16,40774.0
2021-03-10 09:40:00,514.0,514.2,511.97,513.03,32016.0,514.0,514.2,511.97,513.03,32016.0
2021-03-10 09:45:00,513.19,515.8,513.14,515.57,24267.0,513.19,515.8,513.14,515.57,24267.0
2021-03-10 09:50:00,515.35,517.25,515.25,515.52,39311.0,515.35,517.25,515.25,515.52,39311.0
2021-03-10 09:55:00,515.8,516.45,513.8,514.39,37253.0,515.8,516.45,513.8,514.39,37253.0
2021-03-10 10:00:00,514.03,516.55,514.03,515.93,31496.0,514.03,516.55,514.03,515.93,31496.0
2021-03-10 10:05:00,516.24,518.66,516.17,518.03,43244.0,516.24,518.66,516.17,518.03,43244.0
2021-03-10 10:10:00,518.32,518.97,515.72,516.06,40267.0,518.32,518.97,515.72,516.06,40267.0
2021-03-10 10:15:00,515.91,516.91,515.74,515.99,12472.0,515.91,516.91,515.74,515.99,12472.0
2021-03-10 10:20:00,515.88,516.01,512.12,512.13,34840.0,515.88,516.01,512.12,512.13,34840.0
2021-03-10 10:25:00,512.03,512.03,508.71,509.0,39552.0,512.03,512.03,508.71,509.0,39552.0
2021-03-10 10:30:00,509.14,511.08,509.03,510.04,28304.0,509.14,511.08,509.03,510.04,28304.0
2021-03-10 10:35:00,510.43,510.45,507.28,507.28,32838.0,510.43,510.45,507.28,507.28,32838.0
2021-03-10 10:40:00,507.47,508.96,506.94,508.77,12314.0,507.47,508.96,506.94,508.77,12314.0
2021-03-10 10:45:00,509.17,510.74,509.17,509.65,21754.0,509.17,510.74,509.17,509.65,21754.0
2021-03-10 10:50:00,509.51,509.51,505.8,507.56,33488.0,509.51,509.51,505.8,507.56,33488.0
2021-03-10 10:55:00,507.7,508.83,507.02,507.96,19290.0,507.7,508.83,507.02,507.96,19290.0
2021-03-10 11:00:00,507.97,509.33,506.9,509.22,15693.0,507.97,509.33,506.9,509.22,15693.0
2021-03-10 11:05:00,509.14,509.33,507.67,508.02,18751.0,509.14,509.33,507.67,508.02,18751.0
2021-03-10 11:10:00,508.46,510.29,507.95,510.08,18810.0,508.46,510.29,507.95,510.08,18810.0
2021-03-10 11:15:00,510.04,510.4,508.67,509.08,19729.0,510.04,510.4,508.67,509.08,19729.0
2021-03-10 11:20:00,509.42,509.92,508.76,509.29,7962.0,509.42,509.92,508.76,509.29,7962.0
2021-03-10 11:25:00,509.39,511.18,509.38,510.92,9766.0,509.39,511.18,509.38,510.92,9766.0
2021-03-10 11:30:00,510.75,511.15,509.5,509.7,27322.0,510.75,511.15,509.5,509.7,27322.0
2021-03-10 11:35:00,509.81,509.81,507.68,508.37,17567.0,509.81,509.81,507.68,508.37,17567.0
2021-03-10 11:40:00,508.26,508.98,505.85,505.85,10859.0,508.26,508.98,505.85,505.85,10859.0
2021-03-10 11:45:00,506.0,507.72,506.0,507.64,15692.0,506.0,507.72,506.0,507.64,15692.0
2021-03-10 11:50:00,507.68,510.09,507.67,510.09,9187.0,507.68,510.09,507.67,510.09,9187.0
2021-03-10 11:55:00,510.27,510.58,509.54,509.97,18194.0,510.27,510.58,509.54,509.97,18194.0
2021-03-10 12:00:00,509.78,509.79,508.43,508.77,11831.0,509.78,509.79,508.43,508.77,11831.0
2021-03-10 12:05:00,508.96,509.2,508.33,508.66,4345.0,508.96,509.2,508.33,508.66,4345.0
2021-03-10 12:10:00,509.05,509.48,509.04,509.27,2188.0,509.05,509.48,509.04,509.27,2188.0
2021-03-10 12:15:00,509.25,509.51,508.27,508.34,5933.0,509.25,509.51,508.27,508.34,5933.0
2021-03-10 12:20:00,508.26,508.59,507.76,508.59,7775.0,508.26,508.59,507.76,508.59,7775.0
2021-03-10 12:25:00,508.64,508.87,506.84,507.13,9573.0,508.64,508.87,506.84,507.13,9573.0
2021-03-10 12:30:00,507.09,507.98,506.94,507.7,7081.0,507.09,507.98,506.94,507.7,7081.0
2021-03-10 12:35:00,507.72,507.72,506.15,506.35,8204.0,507.72,507.72,506.15,506.35,8204.0
2021-03-10 12:40:00,506.34,507.4,506.34,507.4,4565.0,506.34,507.4,506.34,507.4,4565.0
2021-03-10 12:45:00,507.43,508.94,507.42,508.76,14005.0,507.43,508.94,507.42,508.76,14005.0
2021-03-10 12:50:00,508.84,509.28,508.35,508.57,9281.0,508.84,509.28,508.35,508.57,9281.0
2021-03-10 12:55:00,508.71,509.28,507.92,508.94,6851.0,508.71,509.28,507.92,508.94,6851.0
2021-03-10 13:00:00,509.22,509.25,506.0,508.25,12696.0,509.22,509.25,506.0,508.25,12696.0
2021-03-10 13:05:00,507.93,508.89,506.68,508.89,9911.0,507.93,508.89,506.68,508.89,9911.0
2021-03-10 13:10:00,508.58,508.76,507.59,507.84,7881.0,508.58,508.76,507.59,507.84,7881.0
2021-03-10 13:15:00,508.13,508.13,506.37,507.05,15562.0,508.13,508.13,506.37,507.05,15562.0
2021-03-10 13:20:00,507.21,507.4,506.75,507.02,6690.0,507.21,507.4,506.75,507.02,6690.0
2021-03-10 13:25:00,506.75,507.62,506.47,507.59,11156.0,506.75,507.62,506.47,507.59,11156.0
2021-03-10 13:30:00,507.69,508.58,506.0,506.4,14948.0,507.69,508.58,506.0,506.4,14948.0
2021-03-10 13:35:00,506.36,507.14,504.84,505.49,28858.0,506.36,507.14,504.84,505.49,28858.0
2021-03-10 13:40:00,505.65,507.2,505.54,506.01,9429.0,505.65,507.2,505.54,506.01,9429.0
2021-03-10 13:45:00,505.97,506.16,504.81,505.68,10747.0,505.97,506.16,504.81,505.68,10747.0
2021-03-10 13:50:00,505.89,506.72,505.37,505.8,11558.0,505.89,506.72,505.37,505.8,11558.0
2021-03-10 13:55:00,506.0,506.7,505.18,505.37,14771.0,506.0,506.7,505.18,505.37,14771.0
2021-03-10 14:00:00,505.33,506.22,505.0,506.01,24072.0,505.33,506.22,505.0,506.01,24072.0
2021-03-10 14:05:00,506.04,506.89,505.84,506.25,9126.0,506.04,506.89,505.84,506.25,9126.0
2021-03-10 14:10:00,506.6,508.29,506.11,508.29,10007.0,506.6,508.29,506.11,508.29,10007.0
2021-03-10 14:15:00,508.03,508.03,506.97,507.59,9379.0,508.03,508.03,506.97,507.59,9379.0
2021-03-10 14:20:00,507.8,507.8,506.15,506.84,8688.0,507.8,507.8,506.15,506.84,8688.0
2021-03-10 14:25:00,506.81,507.27,506.36,506.86,20757.0,506.81,507.27,506.36,506.86,20757.0
2021-03-10 14:30:00,507.01,507.39,506.51,507.19,14322.0,507.01,507.39,506.51,507.19,14322.0
2021-03-10 14:35:00,507.13,507.89,507.05,507.86,10056.0,507.13,507.89,507.05,507.86,10056.0
2021-03-10 14:40:00,507.85,508.13,507.57,507.74,8350.0,507.85,508.13,507.57,507.74,8350.0
2021-03-10 14:45:00,507.81,509.85,507.57,509.74,22714.0,507.81,509.85,507.57,509.74,22714.0
2021-03-10 14:50:00,509.9,509.99,508.58,508.85,8197.0,509.9,509.99,508.58,508.85,8197.0
2021-03-10 14:55:00,508.99,508.99,507.94,508.37,12210.0,508.99,508.99,507.94,508.37,12210.0
2021-03-10 15:00:00,508.68,509.28,507.51,507.65,12646.0,508.68,509.28,507.51,507.65,12646.0
2021-03-10 15:05:00,507.68,508.82,507.67,508.63,7633.0,507.68,508.82,507.67,508.63,7633.0
2021-03-10 15:10:00,508.41,508.72,507.32,507.32,9596.0,508.41,508.72,507.32,507.32,9596.0
2021-03-10 15:15:00,507.5,507.91,507.22,507.84,9234.0,507.5,507.91,507.22,507.84,9234.0
2021-03-10 15:20:00,507.96,508.28,507.12,507.21,8937.0,507.96,508.28,507.12,507.21,8937.0
2021-03-10 15:25:00,507.15,507.17,506.34,507.0,10898.0,507.15,507.17,506.34,507.0,10898.0
2021-03-10 15:30:00,507.02,507.37,506.51,506.54,9374.0,507.02,507.37,506.51,506.54,9374.0
2021-03-10 15:35:00,506.67,507.66,506.58,507.37,14786.0,506.67,507.66,506.58,507.37,14786.0
2021-03-10 15:40:00,507.43,508.41,507.42,507.46,11784.0,507.43,508.41,507.42,507.46,11784.0
2021-03-10 15:45:00,507.6,508.7,507.0,507.82,21231.0,507.6,508.7,507.0,507.82,21231.0
2021-03-10 15:50:00,507.79,507.79,505.25,505.56,52107.0,507.79,507.79,505.25,505.56,52107.0
2021-03-10 15:55:00,505.08,505.6,504.25,504.54,112959.0,505.08,505.6,504.25,504.54,112959.0
2021-03-11 09:30:00,512.2,515.6,511.07,514.42,77672.0,512.2,515.6,511.07,514.42,77672.0
2021-03-11 09:35:00,514.45,515.0,511.71,512.98,32258.0,514.45,515.0,511.71,512.98,32258.0
2021-03-11 09:40:00,512.98,513.94,510.71,512.72,39719.0,512.98,513.94,510.71,512.72,39719.0
2021-03-11 09:45:00,512.58,515.05,511.92,514.72,26011.0,512.58,515.05,511.92,514.72,26011.0
2021-03-11 09:50:00,514.73,515.95,513.85,514.25,30822.0,514.73,515.95,513.85,514.25,30822.0
2021-03-11 09:55:00,514.46,515.63,512.52,515.46,33780.0,514.46,515.63,512.52,515.46,33780.0
2021-03-11 10:00:00,515.77,517.7,515.67,516.73,46459.0,515.77,517.7,515.67,516.73,46459.0
2021-03-11 10:05:00,516.55,516.72,515.23,515.42,11846.0,516.55,516.72,515.23,515.42,11846.0
2021-03-11 10:10:00,515.52,515.94,514.59,515.2,16794.0,515.52,515.94,514.59,515.2,16794.0
2021-03-11 10:15:00,515.28,516.57,513.21,513.44,18163.0,515.28,516.57,513.21,513.44,18163.0
2021-03-11 10:20:00,513.18,513.55,512.24,512.33,27833.0,513.18,513.55,512.24,512.33,27833.0
2021-03-11 10:25:00,512.5,514.8,512.5,513.75,11448.0,512.5,514.8,512.5,513.75,11448.0
2021-03-11 10:30:00,513.77,515.41,513.77,515.06,10314.0,513.77,515.41,513.77,515.06,10314.0
2021-03-11 10:35:00,515.12,515.26,513.84,513.94,24666.0,515.12,515.26,513.84,513.94,24666.0
2021-03-11 10:40:00,513.98,514.33,513.64,514.0,10561.0,513.98,514.33,513.64,514.0,10561.0
2021-03-11 10:45:00,514.0,514.39,513.19,514.38,17312.0,514.0,514.39,513.19,514.38,17312.0
2021-03-11 10:50:00,514.63,514.75,512.75,512.85,15064.0,514.63,514.75,512.75,512.85,15064.0
2021-03-11 10:55:00,512.78,513.0,511.76,513.0,19772.0,512.78,513.0,511.76,513.0,19772.0
2021-03-11 11:00:00,512.91,513.55,512.31,512.47,24069.0,512.91,513.55,512.31,512.47,24069.0
2021-03-11 11:05:00,512.54,513.45,512.06,512.69,22962.0,512.54,513.45,512.06,512.69,22962.0
2021-03-11 11:10:00,512.7,513.12,512.13,512.66,14778.0,512.7,513.12,512.13,512.66,14778.0
2021-03-11 11:15:00,512.61,512.61,511.75,512.0,17597.0,512.61,512.61,511.75,512.0,17597.0
2021-03-11 11:20:00,512.0,512.46,511.88,512.16,14183.0,512.0,512.46,511.88,512.16,14183.0
2021-03-11 11:25:00,512.21,512.68,511.87,512.46,16319.0,512.21,512.68,511.87,512.46,16319.0
2021-03-11 11:30:00,512.56,512.56,510.71,511.17,48686.0,512.56,512.56,510.71,511.17,48686.0
2021-03-11 11:35:00,511.13,513.72,511.01,512.44,41131.0,511.13,513.72,511.01,512.44,41131.0
2021-03-11 11:40:00,512.33,513.95,512.07,512.6,24857.0,512.33,513.95,512.07,512.6,24857.0
2021-03-11 11:45:00,512.98,513.3,512.69,513.0,11905.0,512.98,513.3,512.69,513.0,11905.0
2021-03-11 11:50:00,513.08,513.35,512.21,512.24,15720.0,513.08,513.35,512.21,512.24,15720.0
2021-03-11 11:55:00,512.25,513.93,511.85,512.97,24859.0,512.25,513.93,511.85,512.97,24859.0
2021-03-11 12:00:00,512.84,513.19,512.01,512.95,10880.0,512.84,513.19,512.01,512.95,10880.0
2021-03-11 12:05:00,513.05,514.53,513.05,514.53,10260.0,513.05,514.53,513.05,514.53,10260.0
2021-03-11 12:10:00,514.5,514.91,513.63,513.63,12670.0,514.5,514.91,513.63,513.63,12670.0
2021-03-11 12:15:00,513.82,513.88,512.84,513.02,15457.0,513.82,513.88,512.84,513.02,15457.0
2021-03-11 12:20:00,513.02,513.02,512.24,512.4,12705.0,513.02,513.02,512.24,512.4,12705.0
2021-03-11 12:25:00,512.23,512.28,511.59,511.65,11425.0,512.23,512.28,511.59,511.65,11425.0
2021-03-11 12:30:00,511.77,512.27,511.65,511.82,21774.0,511.77,512.27,511.65,511.82,21774.0
2021-03-11 12:35:00,511.85,512.19,511.38,511.88,9969.0,511.85,512.19,511.38,511.88,9969.0
2021-03-11 12:40:00,511.9,513.24,511.79,512.8,24790.0,511.9,513.24,511.79,512.8,24790.0
2021-03-11 12:45:00,512.73,513.57,512.55,513.25,8955.0,512.73,513.57,512.55,513.25,8955.0
2021-03-11 12:50:00,513.29,513.31,512.09,512.24,7610.0,513.29,513.31,512.09,512.24,7610.0
2021-03-11 12:55:00,512.2,513.42,512.07,513.25,10305.0,512.2,513.42,512.07,513.25,10305.0
2021-03-11 13:00:00,513.03,514.29,512.79,514.29,6186.0,513.03,514.29,512.79,514.29,6186.0
2021-03-11 13:05:00,514.3,515.36,514.3,514.34,11191.0,514.3,515.36,514.3,514.34,11191.0
2021-03-11 13:10:00,514.36,515.18,513.98,514.47,4963.0,514.36,515.18,513.98,514.47,4963.0
2021-03-11 13:15:00,514.6,515.28,514.45,514.64,7603.0,514.6,515.28,514.45,514.64,7603.0
2021-03-11 13:20:00,514.6,514.95,514.24,514.94,11153.0,514.6,514.95,514.24,514.94,11153.0
2021-03-11 13:25:00,514.79,515.77,514.79,515.55,7422.0,514.79,515.77,514.79,515.55,7422.0
2021-03-11 13:30:00,515.77,516.0,514.7,514.7,11794.0,515.77,516.0,514.7,514.7,11794.0
2021-03-11 13:35:00,514.85,516.5,514.45,516.28,11489.0,514.85,516.5,514.45,516.28,11489.0
2021-03-11 13:40:00,516.35,516.69,515.83,516.04,9072.0,516.35,516.69,515.83,516.04,9072.0
2021-03-11 13:45:00,516.12,516.9,516.12,516.79,5263.0,516.12,516.9,516.12,516.79,5263.0
2021-03-11 13:50:00,516.89,517.32,516.58,517.0,8159.0,516.89,517.32,516.58,517.0,8159.0
2021-03-11 13:55:00,517.21,517.32,516.31,516.98,6267.0,517.21,517.32,516.31,516.98,6267.0
2021-03-11 14:00:00,517.14,517.56,516.77,517.48,10495.0,517.14,517.56,516.77,517.48,10495.0
2021-03-11 14:05:00,517.3,517.57,516.69,517.2,5294.0,517.3,517.57,516.69,517.2,5294.0
2021-03-11 14:10:00,517.3,517.45,516.82,517.31,9473.0,517.3,517.45,516.82,517.31,9473.0
2021-03-11 14:15:00,517.32,517.7,517.11,517.7,19814.0,517.32,517.7,517.11,517.7,19814.0
2021-03-11 14:20:00,517.68,518.37,517.6,518.05,14252.0,517.68,518.37,517.6,518.05,14252.0
2021-03-11 14:25:00,518.19,520.12,518.16,519.71,48684.0,518.19,520.12,518.16,519.71,48684.0
2021-03-11 14:30:00,519.86,520.49,518.74,520.35,24240.0,519.86,520.49,518.74,520.35,24240.0
2021-03-11 14:35:00,520.04,520.06,518.28,518.54,18492.0,520.04,520.06,518.28,518.54,18492.0
2021-03-11 14:40:00,518.5,518.85,518.08,518.72,10755.0,518.5,518.85,518.08,518.72,10755.0
2021-03-11 14:45:00,518.85,519.13,518.02,518.02,10716.0,518.85,519.13,518.02,518.02,10716.0
2021-03-11 14:50:00,517.98,518.48,517.89,518.12,7510.0,517.98,518.48,517.89,518.12,7510.0
2021-03-11 14:55:00,518.13,518.17,517.2,517.4,18012.0,518.13,518.17,517.2,517.4,18012.0
2021-03-11 15:00:00,517.32,518.41,516.8,518.03,21535.0,517.32,518.41,516.8,518.03,21535.0
2021-03-11 15:05:00,518.15,522.67,517.9,520.88,91631.0,518.15,522.67,517.9,520.88,91631.0
2021-03-11 15:10:00,520.88,524.5,520.58,524.18,136413.0,520.88,524.5,520.58,524.18,136413.0
2021-03-11 15:15:00,524.33,530.24,524.18,527.53,275177.0,524.33,530.24,524.18,527.53,275177.0
2021-03-11 15:20:00,527.33,529.7,526.37,527.05,103987.0,527.33,529.7,526.37,527.05,103987.0
2021-03-11 15:25:00,527.27,527.55,524.67,526.07,88146.0,527.27,527.55,524.67,526.07,88146.0
2021-03-11 15:30:00,526.2,526.45,524.12,524.48,52688.0,526.2,526.45,524.12,524.48,52688.0
2021-03-11 15:35:00,524.38,526.88,524.23,525.63,60698.0,524.38,526.88,524.23,525.63,60698.0
2021-03-11 15:40:00,525.57,525.73,523.68,525.13,43340.0,525.57,525.73,523.68,525.13,43340.0
2021-03-11 15:45:00,524.92,524.92,523.21,523.55,36534.0,524.92,524.92,523.21,523.55,36534.0
2021-03-11 15:50:00,523.54,524.73,522.55,523.58,99690.0,523.54,524.73,522.55,523.58,99690.0
2021-03-11 15:55:00,523.7,524.31,521.8,523.07,176603.0,523.7,524.31,521.8,523.07,176603.0
2021-03-12 09:30:00,512.5,516.89,512.03,513.29,112660.0,512.5,516.89,512.03,513.29,112660.0
2021-03-12 09:35:00,512.59,513.09,510.62,510.77,42986.0,512.59,513.09,510.62,510.77,42986.0
2021-03-12 09:40:00,510.5,512.48,508.36,511.21,66835.0,510.5,512.48,508.36,511.21,66835.0
2021-03-12 09:45:00,510.71,511.59,508.82,510.34,32172.0,510.71,511.59,508.82,510.34,32172.0
2021-03-12 09:50:00,510.27,512.36,509.67,510.55,46247.0,510.27,512.36,509.67,510.55,46247.0
2021-03-12 09:55:00,510.53,513.3,509.36,513.3,43897.0,510.53,513.3,509.36,513.3,43897.0
2021-03-12 10:00:00,513.3,513.66,510.45,511.57,51992.0,513.3,513.66,510.45,511.57,51992.0
2021-03-12 10:05:00,511.36,513.16,510.25,510.3,34964.0,511.36,513.16,510.25,510.3,34964.0
2021-03-12 10:10:00,510.28,510.28,508.01,509.64,36955.0,510.28,510.28,508.01,509.64,36955.0
2021-03-12 10:15:00,509.42,511.49,509.17,510.11,37614.0,509.42,511.49,509.17,510.11,37614.0
2021-03-12 10:20:00,509.94,511.28,509.29,509.62,22301.0,509.94,511.28,509.29,509.62,22301.0
2021-03-12 10:25:00,509.55,510.0,506.83,508.48,34445.0,509.55,510.0,506.83,508.48,34445.0
2021-03-12 10:30:00,508.31,509.14,507.82,508.56,16551.0,508.31,509.14,507.82,508.56,16551.0
2021-03-12 10:35:00,508.72,508.8,507.16,508.56,26582.0,508.72,508.8,507.16,508.56,26582.0
2021-03-12 10:40:00,508.68,511.2,508.46,511.15,40312.0,508.68,511.2,508.46,511.15,40312.0
2021-03-12 10:45:00,511.2,511.4,509.58,510.82,12366.0,511.2,511.4,509.58,510.82,12366.0
2021-03-12 10:50:00,510.57,510.99,507.65,508.31,27043.0,510.57,510.99,507.65,508.31,27043.0
2021-03-12 10:55:00,508.36,508.51,507.29,508.29,17013.0,508.36,508.51,507.29,508.29,17013.0
2021-03-12 11:00:00,507.81,508.08,506.59,506.98,26935.0,507.81,508.08,506.59,506.98,26935.0
2021-03-12 11:05:00,507.11,508.02,506.82,507.2,15970.0,507.11,508.02,506.82,507.2,15970.0
2021-03-12 11:10:00,507.31,508.52,507.3,508.0,9759.0,507.31,508.52,507.3,508.0,9759.0
2021-03-12 11:15:00,507.93,509.59,507.93,508.2,11245.0,507.93,509.59,507.93,508.2,11245.0
2021-03-12 11:20:00,508.32,508.74,508.15,508.74,10092.0,508.32,508.74,508.15,508.74,10092.0
2021-03-12 11:25:00,508.81,509.92,508.69,509.66,10825.0,508.81,509.92,508.69,509.66,10825.0
2021-03-12 11:30:00,509.95,510.55,509.37,510.03,20181.0,509.95,510.55,509.37,510.03,20181.0
2021-03-12 11:35:00,509.75,510.84,509.07,510.24,19094.0,509.75,510.84,509.07,510.24,19094.0
2021-03-12 11:40:00,510.28,510.88,510.0,510.53,21957.0,510.28,510.88,510.0,510.53,21957.0
2021-03-12 11:45:00,510.59,511.4,510.53,511.23,10483.0,510.59,511.4,510.53,511.23,10483.0
2021-03-12 11:50:00,511.2,511.94,511.08,511.34,9681.0,511.2,511.94,511.08,511.34,9681.0
2021-03-12 11:55:00,511.24,511.42,510.57,511.13,7402.0,511.24,511.42,510.57,511.13,7402.0
2021-03-12 12:00:00,511.25,511.36,510.25,510.37,9686.0,511.25,511.36,510.25,510.37,9686.0
2021-03-12 12:05:00,510.2,511.79,510.04,511.72,13319.0,510.2,511.79,510.04,511.72,13319.0
2021-03-12 12:10:00,511.58,512.6,511.3,512.6,10982.0,511.58,512.6,511.3,512.6,10982.0
2021-03-12 12:15:00,512.37,512.4,511.61,512.01,6639.0,512.37,512.4,511.61,512.01,6639.0
2021-03-12 12:20:00,511.97,513.12,511.97,513.06,12656.0,511.97,513.12,511.97,513.06,12656.0
2021-03-12 12:25:00,513.05,513.38,513.04,513.21,11263.0,513.05,513.38,513.04,513.21,11263.0
2021-03-12 12:30:00,513.38,514.3,513.16,514.28,18635.0,513.38,514.3,513.16,514.28,18635.0
2021-03-12 12:35:00,514.16,514.21,512.79,513.58,11417.0,514.16,514.21,512.79,513.58,11417.0
2021-03-12 12:40:00,513.63,513.74,512.09,512.39,14390.0,513.63,513.74,512.09,512.39,14390.0
2021-03-12 12:45:00,512.28,512.99,512.0,512.15,18620.0,512.28,512.99,512.0,512.15,18620.0
2021-03-12 12:50:00,512.3,512.3,511.17,511.7,9409.0,512.3,512.3,511.17,511.7,9409.0
2021-03-12 12:55:00,511.69,511.73,511.18,511.36,12598.0,511.69,511.73,511.18,511.36,12598.0
2021-03-12 13:00:00,511.31,511.99,510.91,511.99,16410.0,511.31,511.99,510.91,511.99,16410.0
2021-03-12 13:05:00,511.99,512.98,511.76,512.93,17953.0,511.99,512.98,511.76,512.93,17953.0
2021-03-12 13:10:00,512.79,513.28,512.02,513.0,9131.0,512.79,513.28,512.02,513.0,9131.0
2021-03-12 13:15:00,513.23,513.4,512.38,512.38,7190.0,513.23,513.4,512.38,512.38,7190.0
2021-03-12 13:20:00,512.52,512.95,512.38,512.55,3092.0,512.52,512.95,512.38,512.55,3092.0
2021-03-12 13:25:00,512.43,513.0,512.43,512.89,5279.0,512.43,513.0,512.43,512.89,5279.0
2021-03-12 13:30:00,512.95,513.54,512.94,513.15,6203.0,512.95,513.54,512.94,513.15,6203.0
2021-03-12 13:35:00,513.0,513.22,512.56,512.77,8238.0,513.0,513.22,512.56,512.77,8238.0
2021-03-12 13:40:00,512.74,513.85,512.52,512.77,8377.0,512.74,513.85,512.52,512.77,8377.0
2021-03-12 13:45:00,512.91,513.21,512.45,512.57,6375.0,512.91,513.21,512.45,512.57,6375.0
2021-03-12 13:50:00,512.52,513.75,512.52,513.38,9202.0,512.52,513.75,512.52,513.38,9202.0
2021-03-12 13:55:00,513.49,513.5,512.64,512.82,5016.0,513.49,513.5,512.64,512.82,5016.0
2021-03-12 14:00:00,513.2,513.27,512.3,512.3,9217.0,513.2,513.27,512.3,512.3,9217.0
2021-03-12 14:05:00,512.6,513.12,512.37,513.03,3900.0,512.6,513.12,512.37,513.03,3900.0
2021-03-12 14:10:00,512.84,513.88,512.63,513.72,23091.0,512.84,513.88,512.63,513.72,23091.0
2021-03-12 14:15:00,513.62,513.62,512.41,512.9,8258.0,513.62,513.62,512.41,512.9,8258.0
2021-03-12 14:20:00,512.49,512.64,511.47,512.06,10814.0,512.49,512.64,511.47,512.06,10814.0
2021-03-12 14:25:00,512.0,512.34,511.8,511.9,6315.0,512.0,512.34,511.8,511.9,6315.0
2021-03-12 14:30:00,511.9,512.35,511.79,512.31,7619.0,511.9,512.35,511.79,512.31,7619.0
2021-03-12 14:35:00,512.33,512.34,511.83,512.0,5255.0,512.33,512.34,511.83,512.0,5255.0
2021-03-12 14:40:00,512.25,513.75,512.25,513.75,6844.0,512.25,513.75,512.25,513.75,6844.0
2021-03-12 14:45:00,513.57,513.8,513.27,513.27,5516.0,513.57,513.8,513.27,513.27,5516.0
2021-03-12 14:50:00,513.06,513.65,512.98,513.36,5668.0,513.06,513.65,512.98,513.36,5668.0
2021-03-12 14:55:00,513.25,513.3,512.57,512.96,6541.0,513.25,513.3,512.57,512.96,6541.0
2021-03-12 15:00:00,512.96,513.04,512.0,512.26,11436.0,512.96,513.04,512.0,512.26,11436.0
2021-03-12 15:05:00,512.33,512.4,511.78,511.94,6082.0,512.33,512.4,511.78,511.94,6082.0
2021-03-12 15:10:00,511.8,512.45,511.37,511.78,15625.0,511.8,512.45,511.37,511.78,15625.0
2021-03-12 15:15:00,511.91,512.54,511.69,512.53,10231.0,511.91,512.54,511.69,512.53,10231.0
2021-03-12 15:20:00,512.51,513.88,512.35,513.71,21739.0,512.51,513.88,512.35,513.71,21739.0
2021-03-12 15:25:00,513.54,514.18,513.48,514.08,24571.0,513.54,514.18,513.48,514.08,24571.0
2021-03-12 15:30:00,514.15,516.62,513.78,516.22,39487.0,514.15,516.62,513.78,516.22,39487.0
2021-03-12 15:35:00,515.99,526.51,515.53,518.3,285444.0,515.99,526.51,515.53,518.3,285444.0
2021-03-12 15:40:00,518.1,519.16,517.12,517.91,73299.0,518.1,519.16,517.12,517.91,73299.0
2021-03-12 15:45:00,517.72,519.0,517.45,517.96,79265.0,517.72,519.0,517.45,517.96,79265.0
2021-03-12 15:50:00,518.22,519.91,517.64,517.83,71529.0,518.22,519.91,517.64,517.83,71529.0
2021-03-12 15:55:00,517.7,520.12,517.7,518.27,119554.0,517.7,520.12,517.7,518.27,119554.0
2021-03-15 09:30:00,516.32,516.49,511.6,513.79,73249.0,516.32,516.49,511.6,513.79,73249.0
2021-03-15 09:35:00,513.76,514.29,510.69,511.08,41298.0,513.76,514.29,510.69,511.08,41298.0
2021-03-15 09:40:00,511.14,511.64,509.07,510.8,50453.0,511.14,511.64,509.07,510.8,50453.0
2021-03-15 09:45:00,511.1,511.82,509.43,511.39,40571.0,511.1,511.82,509.43,511.39,40571.0
2021-03-15 09:50:00,511.36,512.16,510.55,511.38,30972.0,511.36,512.16,510.55,511.38,30972.0
2021-03-15 09:55:00,511.22,512.5,510.69,511.28,30573.0,511.22,512.5,510.69,511.28,30573.0
2021-03-15 10:00:00,511.02,512.66,510.84,512.55,21040.0,511.02,512.66,510.84,512.55,21040.0
2021-03-15 10:05:00,512.42,512.72,510.18,510.62,20933.0,512.42,512.72,510.18,510.62,20933.0
2021-03-15 10:10:00,510.73,511.5,509.81,509.81,80472.0,510.73,511.5,509.81,509.81,80472.0
2021-03-15 10:15:00,509.74,511.03,509.54,510.0,13450.0,509.74,511.03,509.54,510.0,13450.0
2021-03-15 10:20:00,510.28,510.47,508.55,509.01,40723.0,510.28,510.47,508.55,509.01,40723.0
2021-03-15 10:25:00,509.15,510.22,508.44,510.22,39952.0,509.15,510.22,508.44,510.22,39952.0
2021-03-15 10:30:00,509.91,510.39,509.31,510.0,45061.0,509.91,510.39,509.31,510.0,45061.0
2021-03-15 10:35:00,509.98,510.49,508.03,508.66,36497.0,509.98,510.49,508.03,508.66,36497.0
2021-03-15 10:40:00,508.55,509.18,508.26,509.18,15196.0,508.55,509.18,508.26,509.18,15196.0
2021-03-15 10:45:00,509.02,511.15,509.02,510.84,30471.0,509.02,511.15,509.02,510.84,30471.0
2021-03-15 10:50:00,510.84,511.0,510.01,510.29,11516.0,510.84,511.0,510.01,510.29,11516.0
2021-03-15 10:55:00,510.17,511.28,510.0,511.18,15400.0,510.17,511.28,510.0,511.18,15400.0
2021-03-15 11:00:00,511.07,511.37,510.57,510.96,13410.0,511.07,511.37,510.57,510.96,13410.0
2021-03-15 11:05:00,511.0,512.57,510.94,512.57,14892.0,511.0,512.57,510.94,512.57,14892.0
2021-03-15 11:10:00,512.53,512.85,511.86,512.0,10913.0,512.53,512.85,511.86,512.0,10913.0
2021-03-15 11:15:00,512.11,512.29,510.41,510.55,9349.0,512.11,512.29,510.41,510.55,9349.0
2021-03-15 11:20:00,510.44,510.44,508.65,509.05,20707.0,510.44,510.44,508.65,509.05,20707.0
2021-03-15 11:25:00,509.12,509.74,509.0,509.35,13179.0,509.12,509.74,509.0,509.35,13179.0
2021-03-15 11:30:00,509.2,509.65,508.72,509.0,22311.0,509.2,509.65,508.72,509.0,22311.0
2021-03-15 11:35:00,509.0,509.0,508.24,508.93,14815.0,509.0,509.0,508.24,508.93,14815.0
2021-03-15 11:40:00,508.9,509.82,508.9,509.2,11833.0,508.9,509.82,508.9,509.2,11833.0
2021-03-15 11:45:00,509.2,510.62,509.2,510.38,6532.0,509.2,510.62,509.2,510.38,6532.0
2021-03-15 11:50:00,510.4,511.41,510.25,511.3,13475.0,510.4,511.41,510.25,511.3,13475.0
2021-03-15 11:55:00,511.28,511.83,511.08,511.08,13916.0,511.28,511.83,511.08,511.08,13916.0
2021-03-15 12:00:00,511.04,511.53,510.65,511.47,9599.0,511.04,511.53,510.65,511.47,9599.0
2021-03-15 12:05:00,511.46,512.18,510.93,510.96,16816.0,511.46,512.18,510.93,510.96,16816.0
2021-03-15 12:10:00,510.94,511.71,510.49,510.57,14578.0,510.94,511.71,510.49,510.57,14578.0
2021-03-15 12:15:00,510.59,510.98,510.27,510.57,7079.0,510.59,510.98,510.27,510.57,7079.0
2021-03-15 12:20:00,510.63,511.42,510.5,511.41,5521.0,510.63,511.42,510.5,511.41,5521.0
2021-03-15 12:25:00,511.24,511.52,510.5,510.73,5454.0,511.24,511.52,510.5,510.73,5454.0
2021-03-15 12:30:00,510.57,512.3,510.33,512.13,7647.0,510.57,512.3,510.33,512.13,7647.0
2021-03-15 12:35:00,512.01,512.15,511.5,511.66,6924.0,512.01,512.15,511.5,511.66,6924.0
2021-03-15 12:40:00,511.71,511.71,511.21,511.26,5915.0,511.71,511.71,511.21,511.26,5915.0
2021-03-15 12:45:00,511.45,511.82,510.92,511.3,6291.0,511.45,511.82,510.92,511.3,6291.0
2021-03-15 12:50:00,511.3,511.41,510.52,510.75,4390.0,511.3,511.41,510.52,510.75,4390.0
2021-03-15 12:55:00,510.96,511.72,510.76,511.41,7870.0,510.96,511.72,510.76,511.41,7870.0
2021-03-15 13:00:00,511.44,511.8,511.23,511.79,5722.0,511.44,511.8,511.23,511.79,5722.0
2021-03-15 13:05:00,511.66,511.75,509.31,510.67,28255.0,511.66,511.75,509.31,510.67,28255.0
2021-03-15 13:10:00,510.57,510.57,509.53,510.18,15001.0,510.57,510.57,509.53,510.18,15001.0
2021-03-15 13:15:00,510.15,510.46,509.75,509.88,2962.0,510.15,510.46,509.75,509.88,2962.0
2021-03-15 13:20:00,509.98,510.0,509.34,509.75,8748.0,509.98,510.0,509.34,509.75,8748.0
2021-03-15 13:25:00,509.67,510.19,509.52,510.0,9206.0,509.67,510.19,509.52,510.0,9206.0
2021-03-15 13:30:00,510.05,510.05,509.52,509.8,9676.0,510.05,510.05,509.52,509.8,9676.0
2021-03-15 13:35:00,509.9,510.9,509.49,510.78,16593.0,509.9,510.9,509.49,510.78,16593.0
2021-03-15 13:40:00,510.68,511.6,510.66,511.6,12187.0,510.68,511.6,510.66,511.6,12187.0
2021-03-15 13:45:00,511.59,512.3,511.47,512.3,18441.0,511.59,512.3,511.47,512.3,18441.0
2021-03-15 13:50:00,512.4,513.0,512.2,512.47,65005.0,512.4,513.0,512.2,512.47,65005.0
2021-03-15 13:55:00,512.68,513.04,512.42,512.51,31690.0,512.68,513.04,512.42,512.51,31690.0
2021-03-15 14:00:00,512.55,513.0,512.54,512.9,14992.0,512.55,513.0,512.54,512.9,14992.0
2021-03-15 14:05:00,512.91,513.02,512.58,513.0,29063.0,512.91,513.02,512.58,513.0,29063.0
2021-03-15 14:10:00,512.94,513.0,512.51,512.76,19806.0,512.94,513.0,512.51,512.76,19806.0
2021-03-15 14:15:00,512.92,514.26,512.78,514.15,51272.0,512.92,514.26,512.78,514.15,51272.0
2021-03-15 14:20:00,514.12,515.0,513.59,514.27,14479.0,514.12,515.0,513.59,514.27,14479.0
2021-03-15 14:25:00,514.27,514.5,513.98,514.25,7632.0,514.27,514.5,513.98,514.25,7632.0
2021-03-15 14:30:00,514.16,514.62,514.09,514.26,11357.0,514.16,514.62,514.09,514.26,11357.0
2021-03-15 14:35:00,514.35,515.0,514.2,514.78,13201.0,514.35,515.0,514.2,514.78,13201.0
2021-03-15 14:40:00,514.72,515.42,514.69,515.05,13143.0,514.72,515.42,514.69,515.05,13143.0
2021-03-15 14:45:00,515.16,516.19,515.07,515.08,22664.0,515.16,516.19,515.07,515.08,22664.0
2021-03-15 14:50:00,515.03,515.12,514.41,514.92,21711.0,515.03,515.12,514.41,514.92,21711.0
2021-03-15 14:55:00,514.96,516.02,514.74,515.99,21040.0,514.96,516.02,514.74,515.99,21040.0
2021-03-15 15:00:00,515.98,516.75,515.75,516.67,21485.0,515.98,516.75,515.75,516.67,21485.0
2021-03-15 15:05:00,516.59,517.67,516.39,517.32,30600.0,516.59,517.67,516.39,517.32,30600.0
2021-03-15 15:10:00,517.41,518.17,517.17,517.53,28491.0,517.41,518.17,517.17,517.53,28491.0
2021-03-15 15:15:00,517.6,517.7,516.13,516.2,31369.0,517.6,517.7,516.13,516.2,31369.0
2021-03-15 15:20:00,516.28,516.54,515.9,516.38,29125.0,516.28,516.54,515.9,516.38,29125.0
2021-03-15 15:25:00,516.43,516.68,515.57,515.73,21193.0,516.43,516.68,515.57,515.73,21193.0
2021-03-15 15:30:00,515.73,515.94,515.29,515.31,16735.0,515.73,515.94,515.29,515.31,16735.0
2021-03-15 15:35:00,515.26,516.53,515.25,516.15,28251.0,515.26,516.53,515.25,516.15,28251.0
2021-03-15 15:40:00,516.14,517.53,515.81,517.53,31201.0,516.14,517.53,515.81,517.53,31201.0
2021-03-15 15:45:00,517.38,517.59,517.02,517.37,24362.0,517.38,517.59,517.02,517.37,24362.0
2021-03-15 15:50:00,517.45,519.51,516.64,519.43,62952.0,517.45,519.51,516.64,519.43,62952.0
2021-03-15 15:55:00,519.49,520.73,519.07,520.44,118429.0,519.49,520.73,519.07,520.44,118429.0
2021-03-16 09:30:00,524.47,529.59,523.21,529.46,131682.0,524.47,529.59,523.21,529.46,131682.0
2021-03-16 09:35:00,529.65,532.34,525.28,525.49,111795.0,529.65,532.34,525.28,525.49,111795.0
2021-03-16 09:40:00,525.71,528.09,525.2,526.99,49065.0,525.71,528.09,525.2,526.99,49065.0
2021-03-16 09:45:00,527.24,529.79,527.23,529.63,50947.0,527.24,529.79,527.23,529.63,50947.0
2021-03-16 09:50:00,529.65,530.23,527.8,528.37,53723.0,529.65,530.23,527.8,528.37,53723.0
2021-03-16 09:55:00,528.68,528.99,526.22,527.5,31999.0,528.68,528.99,526.22,527.5,31999.0
2021-03-16 10:00:00,527.63,530.89,526.82,529.28,45474.0,527.63,530.89,526.82,529.28,45474.0
2021-03-16 10:05:00,529.43,529.49,528.02,529.23,14486.0,529.43,529.49,528.02,529.23,14486.0
2021-03-16 10:10:00,529.67,529.9,528.81,529.5,20317.0,529.67,529.9,528.81,529.5,20317.0
2021-03-16 10:15:00,529.47,529.79,527.51,527.89,23420.0,529.47,529.79,527.51,527.89,23420.0
2021-03-16 10:20:00,528.02,530.17,527.94,529.98,17640.0,528.02,530.17,527.94,529.98,17640.0
2021-03-16 10:25:00,529.86,531.0,529.58,530.69,25599.0,529.86,531.0,529.58,530.69,25599.0
2021-03-16 10:30:00,530.97,531.11,528.83,529.18,25630.0,530.97,531.11,528.83,529.18,25630.0
2021-03-16 10:35:00,529.05,529.98,528.1,529.98,22063.0,529.05,529.98,528.1,529.98,22063.0
2021-03-16 10:40:00,529.96,530.5,529.83,530.12,14246.0,529.96,530.5,529.83,530.12,14246.0
2021-03-16 10:45:00,530.23,532.0,529.92,531.99,39475.0,530.23,532.0,529.92,531.99,39475.0
2021-03-16 10:50:00,532.0,533.42,531.9,532.57,36856.0,532.0,533.42,531.9,532.57,36856.0
2021-03-16 10:55:00,532.6,532.93,531.24,531.34,21095.0,532.6,532.93,531.24,531.34,21095.0
2021-03-16 11:00:00,531.42,531.73,530.22,531.69,16497.0,531.42,531.73,530.22,531.69,16497.0
2021-03-16 11:05:00,531.67,531.76,530.55,531.4,16270.0,531.67,531.76,530.55,531.4,16270.0
2021-03-16 11:10:00,531.41,532.5,531.14,531.43,20631.0,531.41,532.5,531.14,531.43,20631.0
2021-03-16 11:15:00,531.16,531.43,530.05,530.57,17513.0,531.16,531.43,530.05,530.57,17513.0
2021-03-16 11:20:00,530.59,531.68,530.49,531.68,10750.0,530.59,531.68,530.49,531.68,10750.0
2021-03-16 11:25:00,531.65,532.22,531.65,531.85,14907.0,531.65,532.22,531.65,531.85,14907.0
2021-03-16 11:30:00,531.85,532.04,531.24,531.42,16161.0,531.85,532.04,531.24,531.42,16161.0
2021-03-16 11:35:00,531.56,532.49,531.23,532.22,11785.0,531.56,532.49,531.23,532.22,11785.0
2021-03-16 11:40:00,532.22,532.36,531.22,531.85,11450.0,532.22,532.36,531.22,531.85,11450.0
2021-03-16 11:45:00,531.97,532.19,531.26,531.57,9221.0,531.97,532.19,531.26,531.57,9221.0
2021-03-16 11:50:00,531.72,531.72,530.95,531.28,8376.0,531.72,531.72,530.95,531.28,8376.0
2021-03-16 11:55:00,530.91,531.54,530.35,531.09,13654.0,530.91,531.54,530.35,531.09,13654.0
2021-03-16 12:00:00,531.25,532.04,531.24,531.85,18131.0,531.25,532.04,531.24,531.85,18131.0
2021-03-16 12:05:00,531.88,533.2,531.75,533.06,15285.0,531.88,533.2,531.75,533.06,15285.0
2021-03-16 12:10:00,533.3,533.38,530.74,530.74,21383.0,533.3,533.38,530.74,530.74,21383.0
2021-03-16 12:15:00,530.7,531.08,530.12,530.19,18812.0,530.7,531.08,530.12,530.19,18812.0
2021-03-16 12:20:00,530.2,530.33,528.54,528.54,17309.0,530.2,530.33,528.54,528.54,17309.0
2021-03-16 12:25:00,528.46,528.74,527.22,528.35,18999.0,528.46,528.74,527.22,528.35,18999.0
2021-03-16 12:30:00,528.51,529.54,527.68,527.68,12733.0,528.51,529.54,527.68,527.68,12733.0
2021-03-16 12:35:00,527.81,528.15,526.87,527.28,12223.0,527.81,528.15,526.87,527.28,12223.0
2021-03-16 12:40:00,527.35,527.67,526.88,527.06,9670.0,527.35,527.67,526.88,527.06,9670.0
2021-03-16 12:45:00,527.11,527.51,526.92,527.32,14808.0,527.11,527.51,526.92,527.32,14808.0
2021-03-16 12:50:00,527.28,528.01,526.04,528.01,15610.0,527.28,528.01,526.04,528.01,15610.0
2021-03-16 12:55:00,527.42,528.09,527.18,528.09,9227.0,527.42,528.09,527.18,528.09,9227.0
2021-03-16 13:00:00,528.08,529.82,527.95,529.82,11508.0,528.08,529.82,527.95,529.82,11508.0
2021-03-16 13:05:00,529.54,530.0,529.08,529.82,6308.0,529.54,530.0,529.08,529.82,6308.0
2021-03-16 13:10:00,530.28,530.28,529.47,529.59,6011.0,530.28,530.28,529.47,529.59,6011.0
2021-03-16 13:15:00,529.52,529.65,529.0,529.21,6340.0,529.52,529.65,529.0,529.21,6340.0
2021-03-16 13:20:00,528.81,529.16,528.43,528.73,3929.0,528.81,529.16,528.43,528.73,3929.0
2021-03-16 13:25:00,528.81,529.3,528.61,528.64,8125.0,528.81,529.3,528.61,528.64,8125.0
2021-03-16 13:30:00,528.78,528.78,527.35,527.35,7308.0,528.78,528.78,527.35,527.35,7308.0
2021-03-16 13:35:00,527.34,527.48,526.01,526.32,11609.0,527.34,527.48,526.01,526.32,11609.0
2021-03-16 13:40:00,526.27,526.5,525.86,525.86,8437.0,526.27,526.5,525.86,525.86,8437.0
2021-03-16 13:45:00,525.98,526.95,525.8,526.69,7721.0,525.98,526.95,525.8,526.69,7721.0
2021-03-16 13:50:00,526.75,526.85,525.65,525.73,12377.0,526.75,526.85,525.65,525.73,12377.0
2021-03-16 13:55:00,525.83,526.49,525.25,526.4,15499.0,525.83,526.49,525.25,526.4,15499.0
2021-03-16 14:00:00,526.23,527.22,526.22,526.77,8342.0,526.23,527.22,526.22,526.77,8342.0
2021-03-16 14:05:00,527.0,527.01,525.2,525.98,24000.0,527.0,527.01,525.2,525.98,24000.0
2021-03-16 14:10:00,525.9,527.09,525.71,526.98,8928.0,525.9,527.09,525.71,526.98,8928.0
2021-03-16 14:15:00,526.68,527.3,526.46,526.9,5882.0,526.68,527.3,526.46,526.9,5882.0
2021-03-16 14:20:00,526.62,527.09,525.46,525.83,7291.0,526.62,527.09,525.46,525.83,7291.0
2021-03-16 14:25:00,525.59,525.6,524.0,524.0,11463.0,525.59,525.6,524.0,524.0,11463.0
2021-03-16 14:30:00,523.99,524.46,523.51,523.59,10044.0,523.99,524.46,523.51,523.59,10044.0
2021-03-16 14:35:00,523.48,524.3,523.41,523.76,8784.0,523.48,524.3,523.41,523.76,8784.0
2021-03-16 14:40:00,524.01,524.2,523.24,523.56,18563.0,524.01,524.2,523.24,523.56,18563.0
2021-03-16 14:45:00,523.47,524.43,523.21,523.47,16231.0,523.47,524.43,523.21,523.47,16231.0
2021-03-16 14:50:00,524.05,524.88,523.56,524.63,7742.0,524.05,524.88,523.56,524.63,7742.0
2021-03-16 14:55:00,524.73,525.15,524.0,524.42,9303.0,524.73,525.15,524.0,524.42,9303.0
2021-03-16 15:00:00,524.29,525.43,524.1,524.99,5738.0,524.29,525.43,524.1,524.99,5738.0
2021-03-16 15:05:00,524.98,525.44,524.81,525.03,10148.0,524.98,525.44,524.81,525.03,10148.0
2021-03-16 15:10:00,524.9,525.38,524.5,525.25,18244.0,524.9,525.38,524.5,525.25,18244.0
2021-03-16 15:15:00,525.18,525.5,524.73,525.23,7459.0,525.18,525.5,524.73,525.23,7459.0
2021-03-16 15:20:00,525.27,525.98,525.22,525.84,7667.0,525.27,525.98,525.22,525.84,7667.0
2021-03-16 15:25:00,525.94,525.94,524.9,525.31,13247.0,525.94,525.94,524.9,525.31,13247.0
2021-03-16 15:30:00,525.37,526.5,525.37,526.38,14078.0,525.37,526.5,525.37,526.38,14078.0
2021-03-16 15:35:00,526.49,526.82,525.27,525.7,16211.0,526.49,526.82,525.27,525.7,16211.0
2021-03-16 15:40:00,525.69,526.27,524.71,524.84,39131.0,525.69,526.27,524.71,524.84,39131.0
2021-03-16 15:45:00,525.01,525.11,524.28,524.37,11794.0,525.01,525.11,524.28,524.37,11794.0
2021-03-16 15:50:00,524.4,525.42,524.27,524.84,27476.0,524.4,525.42,524.27,524.84,27476.0
2021-03-16 15:55:00,524.64,524.83,523.71,523.96,96863.0,524.64,524.83,523.71,523.96,96863.0
2021-03-17 09:30:00,521.86,522.0,517.0,518.31,72678.0,521.86,522.0,517.0,518.31,72678.0
2021-03-17 09:35:00,517.74,518.68,514.5,515.45,53031.0,517.74,518.68,514.5,515.45,53031.0
2021-03-17 09:40:00,515.38,518.03,515.0,517.3,39317.0,515.38,518.03,515.0,517.3,39317.0
2021-03-17 09:45:00,517.0,519.09,516.38,519.09,26394.0,517.0,519.09,516.38,519.09,26394.0
2021-03-17 09:50:00,518.68,519.3,518.05,518.6,17557.0,518.68,519.3,518.05,518.6,17557.0
2021-03-17 09:55:00,518.13,520.35,517.32,519.62,16785.0,518.13,520.35,517.32,519.62,16785.0
2021-03-17 10:00:00,519.81,521.15,519.03,521.15,17958.0,519.81,521.15,519.03,521.15,17958.0
2021-03-17 10:05:00,520.93,521.51,520.19,521.04,11562.0,520.93,521.51,520.19,521.04,11562.0
2021-03-17 10:10:00,521.18,522.47,520.82,522.05,16874.0,521.18,522.47,520.82,522.05,16874.0
2021-03-17 10:15:00,522.26,522.71,521.75,522.7,13051.0,522.26,522.71,521.75,522.7,13051.0
2021-03-17 10:20:00,522.38,523.88,521.82,523.37,15422.0,522.38,523.88,521.82,523.37,15422.0
2021-03-17 10:25:00,523.09,523.22,522.03,522.17,9643.0,523.09,523.22,522.03,522.17,9643.0
2021-03-17 10:30:00,522.0,522.96,521.12,522.96,15317.0,522.0,522.96,521.12,522.96,15317.0
2021-03-17 10:35:00,523.26,524.21,522.39,522.63,11514.0,523.26,524.21,522.39,522.63,11514.0
2021-03-17 10:40:00,522.36,522.36,520.23,520.3,14434.0,522.36,522.36,520.23,520.3,14434.0
2021-03-17 10:45:00,520.39,521.71,520.28,520.46,5100.0,520.39,521.71,520.28,520.46,5100.0
2021-03-17 10:50:00,520.42,521.73,520.22,521.35,7205.0,520.42,521.73,520.22,521.35,7205.0
2021-03-17 10:55:00,521.68,521.68,520.2,520.5,13996.0,521.68,521.68,520.2,520.5,13996.0
2021-03-17 11:00:00,520.55,520.55,519.23,519.93,19453.0,520.55,520.55,519.23,519.93,19453.0
2021-03-17 11:05:00,520.16,520.36,519.76,519.85,6276.0,520.16,520.36,519.76,519.85,6276.0
2021-03-17 11:10:00,519.86,520.51,519.25,519.5,12837.0,519.86,520.51,519.25,519.5,12837.0
2021-03-17 11:15:00,519.26,520.43,519.26,520.43,8293.0,519.26,520.43,519.26,520.43,8293.0
2021-03-17 11:20:00,520.45,521.03,519.64,519.74,8285.0,520.45,521.03,519.64,519.74,8285.0
2021-03-17 11:25:00,519.7,519.86,518.9,519.14,11263.0,519.7,519.86,518.9,519.14,11263.0
2021-03-17 11:30:00,519.0,519.0,517.82,517.84,8834.0,519.0,519.0,517.82,517.84,8834.0
2021-03-17 11:35:00,517.91,518.0,516.54,516.62,14867.0,517.91,518.0,516.54,516.62,14867.0
2021-03-17 11:40:00,516.54,517.14,515.71,516.87,27923.0,516.54,517.14,515.71,516.87,27923.0
2021-03-17 11:45:00,516.86,517.19,514.96,516.99,39557.0,516.86,517.19,514.96,516.99,39557.0
2021-03-17 11:50:00,516.99,517.59,516.19,516.56,10036.0,516.99,517.59,516.19,516.56,10036.0
2021-03-17 11:55:00,516.59,516.65,515.67,516.07,11316.0,516.59,516.65,515.67,516.07,11316.0
2021-03-17 12:00:00,515.82,515.82,514.3,514.43,24609.0,515.82,515.82,514.3,514.43,24609.0
2021-03-17 12:05:00,514.5,515.8,514.5,515.2,18397.0,514.5,515.8,514.5,515.2,18397.0
2021-03-17 12:10:00,515.15,515.85,514.81,515.81,20733.0,515.15,515.85,514.81,515.81,20733.0
2021-03-17 12:15:00,515.82,516.72,515.51,516.34,28422.0,515.82,516.72,515.51,516.34,28422.0
2021-03-17 12:20:00,516.34,517.69,516.34,517.62,24985.0,516.34,517.69,516.34,517.62,24985.0
2021-03-17 12:25:00,517.73,518.07,516.99,516.99,11657.0,517.73,518.07,516.99,516.99,11657.0
2021-03-17 12:30:00,517.1,517.1,515.73,516.0,13615.0,517.1,517.1,515.73,516.0,13615.0
2021-03-17 12:35:00,516.07,516.46,515.7,515.7,10118.0,516.07,516.46,515.7,515.7,10118.0
2021-03-17 12:40:00,515.69,515.96,515.0,515.08,5791.0,515.69,515.96,515.0,515.08,5791.0
2021-03-17 12:45:00,515.01,516.69,515.0,516.69,9828.0,515.01,516.69,515.0,516.69,9828.0
2021-03-17 12:50:00,516.7,517.14,516.58,517.0,8600.0,516.7,517.14,516.58,517.0,8600.0
2021-03-17 12:55:00,517.1,517.38,515.91,516.11,9329.0,517.1,517.38,515.91,516.11,9329.0
2021-03-17 13:00:00,516.02,516.58,515.34,515.88,31823.0,516.02,516.58,515.34,515.88,31823.0
2021-03-17 13:05:00,515.79,516.75,515.76,516.44,7061.0,515.79,516.75,515.76,516.44,7061.0
2021-03-17 13:10:00,516.44,516.85,516.23,516.8,7385.0,516.44,516.85,516.23,516.8,7385.0
2021-03-17 13:15:00,516.69,517.69,516.4,517.56,8805.0,516.69,517.69,516.4,517.56,8805.0
2021-03-17 13:20:00,517.43,517.62,516.89,517.11,13398.0,517.43,517.62,516.89,517.11,13398.0
2021-03-17 13:25:00,517.18,517.53,516.73,517.5,5027.0,517.18,517.53,516.73,517.5,5027.0
2021-03-17 13:30:00,517.54,517.56,516.74,517.22,14136.0,517.54,517.56,516.74,517.22,14136.0
2021-03-17 13:35:00,517.22,518.0,516.99,517.84,13740.0,517.22,518.0,516.99,517.84,13740.0
2021-03-17 13:40:00,517.86,518.09,517.4,518.09,16966.0,517.86,518.09,517.4,518.09,16966.0
2021-03-17 13:45:00,518.09,518.52,517.79,518.01,18866.0,518.09,518.52,517.79,518.01,18866.0
2021-03-17 13:50:00,517.99,518.12,517.5,517.76,5308.0,517.99,518.12,517.5,517.76,5308.0
2021-03-17 13:55:00,517.8,518.33,517.8,517.99,6419.0,517.8,518.33,517.8,517.99,6419.0
2021-03-17 14:00:00,518.38,523.21,518.3,520.28,56007.0,518.38,523.21,518.3,520.28,56007.0
2021-03-17 14:05:00,520.33,521.04,519.51,520.62,25441.0,520.33,521.04,519.51,520.62,25441.0
2021-03-17 14:10:00,520.73,523.67,520.7,522.87,20331.0,520.73,523.67,520.7,522.87,20331.0
2021-03-17 14:15:00,523.05,523.2,521.68,522.33,16825.0,523.05,523.2,521.68,522.33,16825.0
2021-03-17 14:20:00,522.29,522.77,520.86,520.86,14552.0,522.29,522.77,520.86,520.86,14552.0
2021-03-17 14:25:00,520.97,521.52,519.25,519.25,14102.0,520.97,521.52,519.25,519.25,14102.0
2021-03-17 14:30:00,519.63,520.3,519.0,519.63,17352.0,519.63,520.3,519.0,519.63,17352.0
2021-03-17 14:35:00,520.18,522.6,519.84,522.59,14852.0,520.18,522.6,519.84,522.59,14852.0
2021-03-17 14:40:00,522.59,526.52,522.41,526.29,47925.0,522.59,526.52,522.41,526.29,47925.0
2021-03-17 14:45:00,526.32,526.48,524.98,525.1,21499.0,526.32,526.48,524.98,525.1,21499.0
2021-03-17 14:50:00,524.96,525.99,524.57,525.65,10025.0,524.96,525.99,524.57,525.65,10025.0
2021-03-17 14:55:00,525.73,526.53,524.71,526.53,14484.0,525.73,526.53,524.71,526.53,14484.0
2021-03-17 15:00:00,526.4,527.85,526.4,527.48,25672.0,526.4,527.85,526.4,527.48,25672.0
2021-03-17 15:05:00,527.54,528.37,527.18,527.93,15816.0,527.54,528.37,527.18,527.93,15816.0
2021-03-17 15:10:00,527.69,528.04,526.74,527.29,16357.0,527.69,528.04,526.74,527.29,16357.0
2021-03-17 15:15:00,527.38,527.86,526.82,526.95,12723.0,527.38,527.86,526.82,526.95,12723.0
2021-03-17 15:20:00,526.88,526.89,525.75,525.79,8347.0,526.88,526.89,525.75,525.79,8347.0
2021-03-17 15:25:00,525.96,526.46,525.52,525.68,11963.0,525.96,526.46,525.52,525.68,11963.0
2021-03-17 15:30:00,525.5,526.75,525.28,526.41,33100.0,525.5,526.75,525.28,526.41,33100.0
2021-03-17 15:35:00,526.44,526.73,524.46,524.66,9644.0,526.44,526.73,524.46,524.66,9644.0
2021-03-17 15:40:00,524.67,525.18,523.56,523.74,15869.0,524.67,525.18,523.56,523.74,15869.0
2021-03-17 15:45:00,523.89,524.69,523.15,524.6,9532.0,523.89,524.69,523.15,524.6,9532.0
2021-03-17 15:50:00,524.6,525.14,523.08,523.77,30915.0,524.6,525.14,523.08,523.77,30915.0
2021-03-17 15:55:00,523.78,524.74,523.01,524.74,57088.0,523.78,524.74,523.01,524.74,57088.0
2021-03-18 09:30:00,515.09,517.0,513.4,516.0,170292.0,515.09,517.0,513.4,516.0,170292.0
2021-03-18 09:35:00,516.25,516.25,513.32,515.58,60227.0,516.25,516.25,513.32,515.58,60227.0
2021-03-18 09:40:00,515.41,515.77,513.5,514.24,40556.0,515.41,515.77,513.5,514.24,40556.0
2021-03-18 09:45:00,513.92,514.18,511.49,512.33,52887.0,513.92,514.18,511.49,512.33,52887.0
2021-03-18 09:50:00,512.66,513.47,511.51,513.39,33371.0,512.66,513.47,511.51,513.39,33371.0
2021-03-18 09:55:00,513.1,517.9,512.8,517.08,33932.0,513.1,517.9,512.8,517.08,33932.0
2021-03-18 10:00:00,516.53,517.0,515.5,516.8,31638.0,516.53,517.0,515.5,516.8,31638.0
2021-03-18 10:05:00,516.69,517.0,513.71,515.06,33161.0,516.69,517.0,513.71,515.06,33161.0
2021-03-18 10:10:00,514.87,515.18,513.66,514.75,24566.0,514.87,515.18,513.66,514.75,24566.0
2021-03-18 10:15:00,514.69,515.99,514.17,514.83,11545.0,514.69,515.99,514.17,514.83,11545.0
2021-03-18 10:20:00,514.97,514.99,513.5,514.06,14889.0,514.97,514.99,513.5,514.06,14889.0
2021-03-18 10:25:00,514.17,515.67,513.96,515.07,11123.0,514.17,515.67,513.96,515.07,11123.0
2021-03-18 10:30:00,515.22,515.22,513.95,515.02,17956.0,515.22,515.22,513.95,515.02,17956.0
2021-03-18 10:35:00,514.86,517.67,514.5,517.52,16857.0,514.86,517.67,514.5,517.52,16857.0
2021-03-18 10:40:00,517.52,517.76,514.73,515.04,21905.0,517.52,517.76,514.73,515.04,21905.0
2021-03-18 10:45:00,514.77,515.39,514.32,514.7,15812.0,514.77,515.39,514.32,514.7,15812.0
2021-03-18 10:50:00,514.65,515.96,514.39,515.27,13034.0,514.65,515.96,514.39,515.27,13034.0
2021-03-18 10:55:00,515.58,515.59,514.67,514.68,20201.0,515.58,515.59,514.67,514.68,20201.0
2021-03-18 11:00:00,514.74,515.29,514.3,514.81,19870.0,514.74,515.29,514.3,514.81,19870.0
2021-03-18 11:05:00,514.61,515.29,514.46,515.02,9553.0,514.61,515.29,514.46,515.02,9553.0
2021-03-18 11:10:00,515.0,515.4,514.0,514.23,19614.0,515.0,515.4,514.0,514.23,19614.0
2021-03-18 11:15:00,514.03,514.03,513.2,513.48,15087.0,514.03,514.03,513.2,513.48,15087.0
2021-03-18 11:20:00,513.63,514.29,513.22,513.34,18065.0,513.63,514.29,513.22,513.34,18065.0
2021-03-18 11:25:00,513.21,514.76,512.92,514.49,14200.0,513.21,514.76,512.92,514.49,14200.0
2021-03-18 11:30:00,514.61,514.61,512.8,512.83,28707.0,514.61,514.61,512.8,512.83,28707.0
2021-03-18 11:35:00,512.82,513.39,512.57,513.38,14190.0,512.82,513.39,512.57,513.38,14190.0
2021-03-18 11:40:00,513.38,513.8,512.76,513.8,22336.0,513.38,513.8,512.76,513.8,22336.0
2021-03-18 11:45:00,513.96,514.19,513.11,513.83,22318.0,513.96,514.19,513.11,513.83,22318.0
2021-03-18 11:50:00,513.82,514.04,512.88,513.08,14862.0,513.82,514.04,512.88,513.08,14862.0
2021-03-18 11:55:00,512.92,513.25,512.2,512.77,20590.0,512.92,513.25,512.2,512.77,20590.0
2021-03-18 12:00:00,512.5,513.55,512.15,513.51,9879.0,512.5,513.55,512.15,513.51,9879.0
2021-03-18 12:05:00,513.88,513.9,513.21,513.89,10369.0,513.88,513.9,513.21,513.89,10369.0
2021-03-18 12:10:00,513.97,514.48,513.79,514.48,8122.0,513.97,514.48,513.79,514.48,8122.0
2021-03-18 12:15:00,514.58,514.6,513.85,513.85,5680.0,514.58,514.6,513.85,513.85,5680.0
2021-03-18 12:20:00,513.37,513.89,512.67,512.89,16265.0,513.37,513.89,512.67,512.89,16265.0
2021-03-18 12:25:00,513.3,513.81,513.0,513.63,9167.0,513.3,513.81,513.0,513.63,9167.0
2021-03-18 12:30:00,513.55,513.55,510.43,511.41,51328.0,513.55,513.55,510.43,511.41,51328.0
2021-03-18 12:35:00,511.44,511.44,510.63,510.63,17614.0,511.44,511.44,510.63,510.63,17614.0
2021-03-18 12:40:00,510.68,511.15,510.4,510.4,12349.0,510.68,511.15,510.4,510.4,12349.0
2021-03-18 12:45:00,510.27,510.65,509.6,509.95,26776.0,510.27,510.65,509.6,509.95,26776.0
2021-03-18 12:50:00,509.81,510.69,509.61,509.83,20933.0,509.81,510.69,509.61,509.83,20933.0
2021-03-18 12:55:00,510.08,510.22,508.78,508.97,61511.0,510.08,510.22,508.78,508.97,61511.0
2021-03-18 13:00:00,508.88,509.44,508.6,509.35,25941.0,508.88,509.44,508.6,509.35,25941.0
2021-03-18 13:05:00,509.39,509.96,509.2,509.74,15962.0,509.39,509.96,509.2,509.74,15962.0
2021-03-18 13:10:00,509.88,510.41,509.67,510.17,8353.0,509.88,510.41,509.67,510.17,8353.0
2021-03-18 13:15:00,510.27,511.84,510.05,511.7,11552.0,510.27,511.84,510.05,511.7,11552.0
2021-03-18 13:20:00,511.68,511.68,511.23,511.41,4825.0,511.68,511.68,511.23,511.41,4825.0
2021-03-18 13:25:00,511.37,512.4,511.3,512.29,8668.0,511.37,512.4,511.3,512.29,8668.0
2021-03-18 13:30:00,512.41,512.61,511.36,511.52,8580.0,512.41,512.61,511.36,511.52,8580.0
2021-03-18 13:35:00,511.66,512.87,511.58,512.61,8537.0,511.66,512.87,511.58,512.61,8537.0
2021-03-18 13:40:00,512.48,513.37,512.27,513.36,9109.0,512.48,513.37,512.27,513.36,9109.0
2021-03-18 13:45:00,512.96,513.21,512.82,513.17,6430.0,512.96,513.21,512.82,513.17,6430.0
2021-03-18 13:50:00,513.22,514.0,512.94,513.21,10104.0,513.22,514.0,512.94,513.21,10104.0
2021-03-18 13:55:00,513.02,513.37,512.85,513.03,2225.0,513.02,513.37,512.85,513.03,2225.0
2021-03-18 14:00:00,513.13,513.6,512.83,513.48,5922.0,513.13,513.6,512.83,513.48,5922.0
2021-03-18 14:05:00,513.31,513.97,513.0,513.22,7011.0,513.31,513.97,513.0,513.22,7011.0
2021-03-18 14:10:00,513.4,513.4,512.64,512.99,13716.0,513.4,513.4,512.64,512.99,13716.0
2021-03-18 14:15:00,512.85,513.27,512.18,512.42,12778.0,512.85,513.27,512.18,512.42,12778.0
2021-03-18 14:20:00,512.56,513.03,511.5,511.63,10025.0,512.56,513.03,511.5,511.63,10025.0
2021-03-18 14:25:00,511.63,511.71,510.38,510.64,6712.0,511.63,511.71,510.38,510.64,6712.0
2021-03-18 14:30:00,510.68,510.95,509.25,509.5,10883.0,510.68,510.95,509.25,509.5,10883.0
2021-03-18 14:35:00,509.52,509.54,508.77,509.17,13284.0,509.52,509.54,508.77,509.17,13284.0
2021-03-18 14:40:00,509.01,509.05,507.12,507.5,31264.0,509.01,509.05,507.12,507.5,31264.0
2021-03-18 14:45:00,507.54,507.88,506.25,506.45,32111.0,507.54,507.88,506.25,506.45,32111.0
2021-03-18 14:50:00,506.38,506.75,505.55,506.27,20981.0,506.38,506.75,505.55,506.27,20981.0
2021-03-18 14:55:00,506.13,507.43,505.9,506.62,15487.0,506.13,507.43,505.9,506.62,15487.0
2021-03-18 15:00:00,506.79,508.21,506.21,507.0,28254.0,506.79,508.21,506.21,507.0,28254.0
2021-03-18 15:05:00,507.01,507.01,505.35,506.6,27974.0,507.01,507.01,505.35,506.6,27974.0
2021-03-18 15:10:00,506.75,507.23,506.35,506.93,17581.0,506.75,507.23,506.35,506.93,17581.0
2021-03-18 15:15:00,506.37,506.58,505.81,506.41,11702.0,506.37,506.58,505.81,506.41,11702.0
2021-03-18 15:20:00,506.29,506.83,505.31,505.53,18333.0,506.29,506.83,505.31,505.53,18333.0
2021-03-18 15:25:00,505.52,507.74,505.21,507.74,26969.0,505.52,507.74,505.21,507.74,26969.0
2021-03-18 15:30:00,507.65,508.0,506.21,506.21,23702.0,507.65,508.0,506.21,506.21,23702.0
2021-03-18 15:35:00,506.24,506.46,505.01,505.87,24782.0,506.24,506.46,505.01,505.87,24782.0
2021-03-18 15:40:00,505.79,506.48,505.47,505.79,32913.0,505.79,506.48,505.47,505.79,32913.0
2021-03-18 15:45:00,505.9,506.57,504.97,505.0,41319.0,505.9,506.57,504.97,505.0,41319.0
2021-03-18 15:50:00,505.0,505.58,503.86,504.03,121328.0,505.0,505.58,503.86,504.03,121328.0
2021-03-18 15:55:00,503.85,505.78,503.85,504.66,142280.0,503.85,505.78,503.85,504.66,142280.0
2021-03-19 09:30:00,504.81,508.5,504.81,507.27,402378.0,504.81,508.5,504.81,507.27,402378.0
2021-03-19 09:35:00,507.57,508.16,505.93,506.44,27912.0,507.57,508.16,505.93,506.44,27912.0
2021-03-19 09:40:00,506.66,506.9,504.79,505.52,29022.0,506.66,506.9,504.79,505.52,29022.0
2021-03-19 09:45:00,505.72,506.06,504.68,504.98,31831.0,505.72,506.06,504.68,504.98,31831.0
2021-03-19 09:50:00,505.01,507.47,504.27,507.2,30031.0,505.01,507.47,504.27,507.2,30031.0
2021-03-19 09:55:00,506.96,508.47,506.36,508.0,17903.0,506.96,508.47,506.36,508.0,17903.0
2021-03-19 10:00:00,507.49,507.69,504.23,504.36,18169.0,507.49,507.69,504.23,504.36,18169.0
2021-03-19 10:05:00,504.35,504.41,501.63,502.55,25581.0,504.35,504.41,501.63,502.55,25581.0
2021-03-19 10:10:00,502.68,504.17,501.8,503.85,11101.0,502.68,504.17,501.8,503.85,11101.0
2021-03-19 10:15:00,503.6,504.61,503.38,503.98,14993.0,503.6,504.61,503.38,503.98,14993.0
2021-03-19 10:20:00,503.81,506.13,503.81,506.05,15097.0,503.81,506.13,503.81,506.05,15097.0
2021-03-19 10:25:00,506.14,507.84,506.14,507.77,20055.0,506.14,507.84,506.14,507.77,20055.0
2021-03-19 10:30:00,507.71,508.9,507.38,507.56,42097.0,507.71,508.9,507.38,507.56,42097.0
2021-03-19 10:35:00,507.22,510.25,507.22,510.25,22970.0,507.22,510.25,507.22,510.25,22970.0
2021-03-19 10:40:00,510.16,510.66,509.7,510.28,32547.0,510.16,510.66,509.7,510.28,32547.0
2021-03-19 10:45:00,509.95,510.64,509.29,509.35,19722.0,509.95,510.64,509.29,509.35,19722.0
2021-03-19 10:50:00,509.59,510.5,509.38,510.49,13066.0,509.59,510.5,509.38,510.49,13066.0
2021-03-19 10:55:00,510.64,510.79,509.18,510.09,16665.0,510.64,510.79,509.18,510.09,16665.0
2021-03-19 11:00:00,509.93,511.47,509.72,511.4,10910.0,509.93,511.47,509.72,511.4,10910.0
2021-03-19 11:05:00,511.46,511.46,509.46,509.62,23798.0,511.46,511.46,509.46,509.62,23798.0
2021-03-19 11:10:00,509.68,510.17,509.39,509.96,8291.0,509.68,510.17,509.39,509.96,8291.0
2021-03-19 11:15:00,510.17,510.29,509.26,509.33,13966.0,510.17,510.29,509.26,509.33,13966.0
2021-03-19 11:20:00,509.3,509.73,507.54,507.56,23452.0,509.3,509.73,507.54,507.56,23452.0
2021-03-19 11:25:00,507.59,507.65,506.24,507.42,17302.0,507.59,507.65,506.24,507.42,17302.0
2021-03-19 11:30:00,507.4,508.11,506.96,506.98,13690.0,507.4,508.11,506.96,506.98,13690.0
2021-03-19 11:35:00,506.99,508.04,506.78,507.95,10270.0,506.99,508.04,506.78,507.95,10270.0
2021-03-19 11:40:00,507.96,508.08,507.03,507.53,9246.0,507.96,508.08,507.03,507.53,9246.0
2021-03-19 11:45:00,507.61,507.61,506.65,506.65,6105.0,507.61,507.61,506.65,506.65,6105.0
2021-03-19 11:50:00,506.29,508.57,506.29,508.38,9718.0,506.29,508.57,506.29,508.38,9718.0
2021-03-19 11:55:00,508.63,509.02,507.61,508.2,9881.0,508.63,509.02,507.61,508.2,9881.0
2021-03-19 12:00:00,508.27,509.4,508.08,509.18,12859.0,508.27,509.4,508.08,509.18,12859.0
2021-03-19 12:05:00,508.93,509.26,508.82,508.95,7845.0,508.93,509.26,508.82,508.95,7845.0
2021-03-19 12:10:00,508.8,508.9,507.69,508.1,12341.0,508.8,508.9,507.69,508.1,12341.0
2021-03-19 12:15:00,507.93,508.59,507.77,508.44,5680.0,507.93,508.59,507.77,508.44,5680.0
2021-03-19 12:20:00,508.31,508.98,508.22,508.3,7112.0,508.31,508.98,508.22,508.3,7112.0
2021-03-19 12:25:00,508.3,508.52,507.61,508.52,22893.0,508.3,508.52,507.61,508.52,22893.0
2021-03-19 12:30:00,508.45,509.69,508.44,509.41,9797.0,508.45,509.69,508.44,509.41,9797.0
2021-03-19 12:35:00,509.78,509.9,509.27,509.51,14289.0,509.78,509.9,509.27,509.51,14289.0
2021-03-19 12:40:00,509.35,509.94,509.34,509.9,8262.0,509.35,509.94,509.34,509.9,8262.0
2021-03-19 12:45:00,509.94,510.32,509.76,510.1,5861.0,509.94,510.32,509.76,510.1,5861.0
2021-03-19 12:50:00,510.24,510.63,509.9,510.08,7481.0,510.24,510.63,509.9,510.08,7481.0
2021-03-19 12:55:00,510.04,511.06,509.73,510.91,14772.0,510.04,511.06,509.73,510.91,14772.0
2021-03-19 13:00:00,510.78,510.96,510.23,510.24,14925.0,510.78,510.96,510.23,510.24,14925.0
2021-03-19 13:05:00,510.48,510.48,509.44,510.03,15375.0,510.48,510.48,509.44,510.03,15375.0
2021-03-19 13:10:00,510.13,510.13,508.69,508.91,38865.0,510.13,510.13,508.69,508.91,38865.0
2021-03-19 13:15:00,508.95,509.55,508.95,509.27,5765.0,508.95,509.55,508.95,509.27,5765.0
2021-03-19 13:20:00,509.56,509.91,509.45,509.75,6701.0,509.56,509.91,509.45,509.75,6701.0
2021-03-19 13:25:00,509.61,510.21,509.56,509.79,6940.0,509.61,510.21,509.56,509.79,6940.0
2021-03-19 13:30:00,509.86,510.35,509.51,509.64,10024.0,509.86,510.35,509.51,509.64,10024.0
2021-03-19 13:35:00,509.77,509.97,509.24,509.64,7970.0,509.77,509.97,509.24,509.64,7970.0
2021-03-19 13:40:00,509.75,510.02,509.36,509.71,6360.0,509.75,510.02,509.36,509.71,6360.0
2021-03-19 13:45:00,509.75,510.0,509.43,509.97,4297.0,509.75,510.0,509.43,509.97,4297.0
2021-03-19 13:50:00,510.24,510.71,510.02,510.09,5146.0,510.24,510.71,510.02,510.09,5146.0
2021-03-19 13:55:00,510.12,510.32,509.85,510.01,14776.0,510.12,510.32,509.85,510.01,14776.0
2021-03-19 14:00:00,510.17,510.67,509.93,510.35,6493.0,510.17,510.67,509.93,510.35,6493.0
2021-03-19 14:05:00,510.44,510.61,509.25,509.47,20374.0,510.44,510.61,509.25,509.47,20374.0
2021-03-19 14:10:00,509.03,509.48,508.77,509.34,6948.0,509.03,509.48,508.77,509.34,6948.0
2021-03-19 14:15:00,509.17,509.17,508.13,508.89,16055.0,509.17,509.17,508.13,508.89,16055.0
2021-03-19 14:20:00,508.96,508.96,508.31,508.7,15394.0,508.96,508.96,508.31,508.7,15394.0
2021-03-19 14:25:00,508.48,509.19,508.33,508.78,11916.0,508.48,509.19,508.33,508.78,11916.0
2021-03-19 14:30:00,508.71,509.01,508.48,508.91,10232.0,508.71,509.01,508.48,508.91,10232.0
2021-03-19 14:35:00,508.94,509.01,508.64,508.82,4596.0,508.94,509.01,508.64,508.82,4596.0
2021-03-19 14:40:00,508.84,509.2,508.66,509.2,8540.0,508.84,509.2,508.66,509.2,8540.0
2021-03-19 14:45:00,509.29,509.34,508.8,509.34,4488.0,509.29,509.34,508.8,509.34,4488.0
2021-03-19 14:50:00,509.2,509.66,509.14,509.44,11637.0,509.2,509.66,509.14,509.44,11637.0
2021-03-19 14:55:00,509.4,509.8,509.26,509.8,13082.0,509.4,509.8,509.26,509.8,13082.0
2021-03-19 15:00:00,509.73,510.13,509.02,509.05,15934.0,509.73,510.13,509.02,509.05,15934.0
2021-03-19 15:05:00,509.02,509.58,508.96,509.33,20377.0,509.02,509.58,508.96,509.33,20377.0
2021-03-19 15:10:00,509.25,509.55,509.08,509.16,11030.0,509.25,509.55,509.08,509.16,11030.0
2021-03-19 15:15:00,509.28,509.78,509.12,509.66,8451.0,509.28,509.78,509.12,509.66,8451.0
2021-03-19 15:20:00,509.79,509.85,509.06,509.63,10277.0,509.79,509.85,509.06,509.63,10277.0
2021-03-19 15:25:00,509.62,509.99,509.07,509.63,21801.0,509.62,509.99,509.07,509.63,21801.0
2021-03-19 15:30:00,509.72,510.28,509.3,510.06,14109.0,509.72,510.28,509.3,510.06,14109.0
2021-03-19 15:35:00,509.94,510.34,509.94,510.24,24930.0,509.94,510.34,509.94,510.24,24930.0
2021-03-19 15:40:00,510.2,510.25,509.69,510.02,25091.0,510.2,510.25,509.69,510.02,25091.0
2021-03-19 15:45:00,509.85,510.08,509.0,509.8,41539.0,509.85,510.08,509.0,509.8,41539.0
2021-03-19 15:50:00,509.71,512.42,509.25,510.79,136326.0,509.71,512.42,509.25,510.79,136326.0
2021-03-19 15:55:00,510.69,513.19,510.63,512.46,264673.0,510.69,513.19,510.63,512.46,264673.0
2021-03-22 09:30:00,509.24,514.5,509.13,514.01,130351.0,509.24,514.5,509.13,514.01,130351.0
2021-03-22 09:35:00,513.81,519.04,513.38,518.06,62037.0,513.81,519.04,513.38,518.06,62037.0
2021-03-22 09:40:00,517.8,518.83,516.45,517.63,25321.0,517.8,518.83,516.45,517.63,25321.0
2021-03-22 09:45:00,517.99,521.0,517.99,520.88,46608.0,517.99,521.0,517.99,520.88,46608.0
2021-03-22 09:50:00,520.88,523.31,520.33,522.87,60969.0,520.88,523.31,520.33,522.87,60969.0
2021-03-22 09:55:00,522.91,523.33,521.75,523.24,27187.0,522.91,523.33,521.75,523.24,27187.0
2021-03-22 10:00:00,523.57,523.99,522.53,522.73,21005.0,523.57,523.99,522.53,522.73,21005.0
2021-03-22 10:05:00,522.73,524.51,522.73,522.8,38348.0,522.73,524.51,522.73,522.8,38348.0
2021-03-22 10:10:00,522.75,524.2,522.75,524.2,17030.0,522.75,524.2,522.75,524.2,17030.0
2021-03-22 10:15:00,524.02,526.79,524.02,526.25,30806.0,524.02,526.79,524.02,526.25,30806.0
2021-03-22 10:20:00,526.36,528.71,526.36,527.78,40716.0,526.36,528.71,526.36,527.78,40716.0
2021-03-22 10:25:00,527.85,528.26,526.4,526.79,31078.0,527.85,528.26,526.4,526.79,31078.0
2021-03-22 10:30:00,526.79,529.31,526.72,528.79,58381.0,526.79,529.31,526.72,528.79,58381.0
2021-03-22 10:35:00,528.97,529.22,526.68,527.35,22286.0,528.97,529.22,526.68,527.35,22286.0
2021-03-22 10:40:00,527.62,527.62,525.97,526.49,41472.0,527.62,527.62,525.97,526.49,41472.0
2021-03-22 10:45:00,526.8,527.99,526.56,526.94,15436.0,526.8,527.99,526.56,526.94,15436.0
2021-03-22 10:50:00,527.02,528.17,526.6,527.67,10231.0,527.02,528.17,526.6,527.67,10231.0
2021-03-22 10:55:00,527.49,528.81,527.43,528.5,15997.0,527.49,528.81,527.43,528.5,15997.0
2021-03-22 11:00:00,528.7,528.76,526.78,526.78,19953.0,528.7,528.76,526.78,526.78,19953.0
2021-03-22 11:05:00,527.08,528.4,526.45,528.39,15877.0,527.08,528.4,526.45,528.39,15877.0
2021-03-22 11:10:00,528.49,528.84,527.47,527.72,18547.0,528.49,528.84,527.47,527.72,18547.0
2021-03-22 11:15:00,527.7,527.85,525.37,525.61,27802.0,527.7,527.85,525.37,525.61,27802.0
2021-03-22 11:20:00,525.69,526.76,525.69,526.24,22266.0,525.69,526.76,525.69,526.24,22266.0
2021-03-22 11:25:00,526.23,526.69,525.88,526.69,10968.0,526.23,526.69,525.88,526.69,10968.0
2021-03-22 11:30:00,526.66,527.33,526.26,527.12,8087.0,526.66,527.33,526.26,527.12,8087.0
2021-03-22 11:35:00,526.93,526.93,526.12,526.24,4955.0,526.93,526.93,526.12,526.24,4955.0
2021-03-22 11:40:00,526.55,526.55,525.7,525.82,12873.0,526.55,526.55,525.7,525.82,12873.0
2021-03-22 11:45:00,525.88,526.09,525.4,525.81,6511.0,525.88,526.09,525.4,525.81,6511.0
2021-03-22 11:50:00,526.0,526.85,525.7,526.47,7245.0,526.0,526.85,525.7,526.47,7245.0
2021-03-22 11:55:00,526.5,526.5,525.5,525.82,8300.0,526.5,526.5,525.5,525.82,8300.0
2021-03-22 12:00:00,525.87,527.5,525.85,527.5,10892.0,525.87,527.5,525.85,527.5,10892.0
2021-03-22 12:05:00,527.51,528.09,527.19,527.91,12110.0,527.51,528.09,527.19,527.91,12110.0
2021-03-22 12:10:00,528.05,528.26,527.5,527.5,5385.0,528.05,528.26,527.5,527.5,5385.0
2021-03-22 12:15:00,527.37,527.77,526.95,526.96,7480.0,527.37,527.77,526.95,526.96,7480.0
2021-03-22 12:20:00,527.04,527.95,527.03,527.71,3085.0,527.04,527.95,527.03,527.71,3085.0
2021-03-22 12:25:00,528.0,528.75,528.0,528.17,7955.0,528.0,528.75,528.0,528.17,7955.0
2021-03-22 12:30:00,528.02,528.03,527.0,527.01,5781.0,528.02,528.03,527.0,527.01,5781.0
2021-03-22 12:35:00,527.12,527.14,525.79,525.88,15125.0,527.12,527.14,525.79,525.88,15125.0
2021-03-22 12:40:00,525.92,527.47,525.79,527.39,5237.0,525.92,527.47,525.79,527.39,5237.0
2021-03-22 12:45:00,527.07,527.35,526.58,526.65,7310.0,527.07,527.35,526.58,526.65,7310.0
2021-03-22 12:50:00,526.8,526.95,526.6,526.92,3742.0,526.8,526.95,526.6,526.92,3742.0
2021-03-22 12:55:00,526.99,528.24,526.92,528.1,8523.0,526.99,528.24,526.92,528.1,8523.0
2021-03-22 13:00:00,528.08,528.09,527.49,527.67,4943.0,528.08,528.09,527.49,527.67,4943.0
2021-03-22 13:05:00,527.44,527.48,526.95,527.06,7456.0,527.44,527.48,526.95,527.06,7456.0
2021-03-22 13:10:00,527.0,527.2,526.3,526.74,15281.0,527.0,527.2,526.3,526.74,15281.0
2021-03-22 13:15:00,526.69,526.88,526.19,526.34,4553.0,526.69,526.88,526.19,526.34,4553.0
2021-03-22 13:20:00,526.48,527.05,526.12,526.89,9138.0,526.48,527.05,526.12,526.89,9138.0
2021-03-22 13:25:00,526.76,527.0,526.07,526.2,3582.0,526.76,527.0,526.07,526.2,3582.0
2021-03-22 13:30:00,526.26,526.59,526.13,526.31,5533.0,526.26,526.59,526.13,526.31,5533.0
2021-03-22 13:35:00,526.23,526.9,526.14,526.82,7223.0,526.23,526.9,526.14,526.82,7223.0
2021-03-22 13:40:00,526.79,527.22,526.49,526.5,8090.0,526.79,527.22,526.49,526.5,8090.0
2021-03-22 13:45:00,526.76,526.9,526.32,526.47,7734.0,526.76,526.9,526.32,526.47,7734.0
2021-03-22 13:50:00,526.47,527.49,526.39,527.19,8348.0,526.47,527.49,526.39,527.19,8348.0
2021-03-22 13:55:00,527.27,527.38,526.28,526.34,6160.0,527.27,527.38,526.28,526.34,6160.0
2021-03-22 14:00:00,526.41,526.54,525.67,525.91,19445.0,526.41,526.54,525.67,525.91,19445.0
2021-03-22 14:05:00,525.98,526.41,525.76,526.41,6250.0,525.98,526.41,525.76,526.41,6250.0
2021-03-22 14:10:00,526.11,526.79,526.11,526.71,8268.0,526.11,526.79,526.11,526.71,8268.0
2021-03-22 14:15:00,526.76,527.58,526.76,526.9,11864.0,526.76,527.58,526.76,526.9,11864.0
2021-03-22 14:20:00,526.8,526.89,526.18,526.23,8380.0,526.8,526.89,526.18,526.23,8380.0
2021-03-22 14:25:00,526.17,526.51,526.0,526.46,9574.0,526.17,526.51,526.0,526.46,9574.0
2021-03-22 14:30:00,526.6,526.76,526.2,526.27,7828.0,526.6,526.76,526.2,526.27,7828.0
2021-03-22 14:35:00,526.03,526.18,525.09,525.59,10184.0,526.03,526.18,525.09,525.59,10184.0
2021-03-22 14:40:00,525.49,525.54,524.45,524.71,11292.0,525.49,525.54,524.45,524.71,11292.0
2021-03-22 14:45:00,524.83,525.38,524.37,524.38,11424.0,524.83,525.38,524.37,524.38,11424.0
2021-03-22 14:50:00,524.42,525.6,524.26,525.13,8593.0,524.42,525.6,524.26,525.13,8593.0
2021-03-22 14:55:00,525.15,525.21,524.31,524.58,14518.0,525.15,525.21,524.31,524.58,14518.0
2021-03-22 15:00:00,524.54,525.55,524.37,525.14,16198.0,524.54,525.55,524.37,525.14,16198.0
2021-03-22 15:05:00,525.04,525.04,524.01,524.13,17296.0,525.04,525.04,524.01,524.13,17296.0
2021-03-22 15:10:00,524.1,524.86,523.63,524.71,17603.0,524.1,524.86,523.63,524.71,17603.0
2021-03-22 15:15:00,524.64,525.04,524.35,524.6,12900.0,524.64,525.04,524.35,524.6,12900.0
2021-03-22 15:20:00,524.73,524.76,522.84,524.15,20625.0,524.73,524.76,522.84,524.15,20625.0
2021-03-22 15:25:00,524.24,524.75,523.5,523.63,14739.0,524.24,524.75,523.5,523.63,14739.0
2021-03-22 15:30:00,523.69,524.43,523.52,523.66,15172.0,523.69,524.43,523.52,523.66,15172.0
2021-03-22 15:35:00,523.57,524.26,523.44,523.95,20971.0,523.57,524.26,523.44,523.95,20971.0
2021-03-22 15:40:00,523.83,524.18,523.83,524.0,21873.0,523.83,524.18,523.83,524.0,21873.0
2021-03-22 15:45:00,523.79,524.14,523.28,523.53,36783.0,523.79,524.14,523.28,523.53,36783.0
2021-03-22 15:50:00,523.59,524.07,523.26,523.47,52507.0,523.59,524.07,523.26,523.47,52507.0
2021-03-22 15:55:00,523.48,523.76,522.64,522.88,83339.0,523.48,523.76,522.64,522.88,83339.0
2021-03-23 09:30:00,530.11,535.99,529.4,534.36,301228.0,530.11,535.99,529.4,534.36,301228.0
2021-03-23 09:35:00,534.05,536.58,533.6,535.84,134885.0,534.05,536.58,533.6,535.84,134885.0
2021-03-23 09:40:00,535.85,537.68,535.22,537.0,113560.0,535.85,537.68,535.22,537.0,113560.0
2021-03-23 09:45:00,537.0,538.51,535.26,535.97,118150.0,537.0,538.51,535.26,535.97,118150.0
2021-03-23 09:50:00,536.13,538.59,535.97,537.95,73234.0,536.13,538.59,535.97,537.95,73234.0
2021-03-23 09:55:00,538.17,538.17,535.23,537.11,54509.0,538.17,538.17,535.23,537.11,54509.0
2021-03-23 10:00:00,537.15,538.4,536.14,536.65,43576.0,537.15,538.4,536.14,536.65,43576.0
2021-03-23 10:05:00,536.68,539.46,536.07,538.76,73090.0,536.68,539.46,536.07,538.76,73090.0
2021-03-23 10:10:00,538.88,539.5,537.5,538.9,40995.0,538.88,539.5,537.5,538.9,40995.0
2021-03-23 10:15:00,539.23,539.95,538.04,539.95,50679.0,539.23,539.95,538.04,539.95,50679.0
2021-03-23 10:20:00,540.0,540.48,538.27,539.88,62133.0,540.0,540.48,538.27,539.88,62133.0
2021-03-23 10:25:00,540.0,541.42,538.58,538.59,41267.0,540.0,541.42,538.58,538.59,41267.0
2021-03-23 10:30:00,538.68,538.93,536.69,537.09,38583.0,538.68,538.93,536.69,537.09,38583.0
2021-03-23 10:35:00,537.06,537.8,536.37,537.41,33785.0,537.06,537.8,536.37,537.41,33785.0
2021-03-23 10:40:00,537.58,538.57,537.26,538.24,19821.0,537.58,538.57,537.26,538.24,19821.0
2021-03-23 10:45:00,538.47,540.7,538.09,540.48,40277.0,538.47,540.7,538.09,540.48,40277.0
2021-03-23 10:50:00,540.37,540.91,539.38,540.34,28562.0,540.37,540.91,539.38,540.34,28562.0
2021-03-23 10:55:00,540.41,542.29,540.41,541.66,40253.0,540.41,542.29,540.41,541.66,40253.0
2021-03-23 11:00:00,541.92,542.79,540.16,540.48,32303.0,541.92,542.79,540.16,540.48,32303.0
2021-03-23 11:05:00,540.47,542.39,540.47,541.47,31775.0,540.47,542.39,540.47,541.47,31775.0
2021-03-23 11:10:00,541.88,542.0,541.09,541.14,9221.0,541.88,542.0,541.09,541.14,9221.0
2021-03-23 11:15:00,541.0,541.56,539.68,541.21,30608.0,541.0,541.56,539.68,541.21,30608.0
2021-03-23 11:20:00,541.29,541.63,539.79,540.43,18221.0,541.29,541.63,539.79,540.43,18221.0
2021-03-23 11:25:00,540.29,541.03,539.52,539.6,10857.0,540.29,541.03,539.52,539.6,10857.0
2021-03-23 11:30:00,539.77,540.76,539.75,540.36,24064.0,539.77,540.76,539.75,540.36,24064.0
2021-03-23 11:35:00,540.28,541.19,540.24,541.04,14452.0,540.28,541.19,540.24,541.04,14452.0
2021-03-23 11:40:00,540.81,541.73,540.55,541.5,11465.0,540.81,541.73,540.55,541.5,11465.0
2021-03-23 11:45:00,541.59,542.57,541.56,542.5,31586.0,541.59,542.57,541.56,542.5,31586.0
2021-03-23 11:50:00,542.58,543.12,540.7,541.65,59900.0,542.58,543.12,540.7,541.65,59900.0
2021-03-23 11:55:00,541.43,541.43,539.29,539.91,29403.0,541.43,541.43,539.29,539.91,29403.0
2021-03-23 12:00:00,539.91,541.13,539.91,540.48,20990.0,539.91,541.13,539.91,540.48,20990.0
2021-03-23 12:05:00,540.48,540.48,537.47,538.46,54905.0,540.48,540.48,537.47,538.46,54905.0
2021-03-23 12:10:00,538.46,538.75,536.8,536.81,25453.0,538.46,538.75,536.8,536.81,25453.0
2021-03-23 12:15:00,536.86,537.86,536.73,537.44,29838.0,536.86,537.86,536.73,537.44,29838.0
2021-03-23 12:20:00,537.7,539.12,537.7,538.66,17983.0,537.7,539.12,537.7,538.66,17983.0
2021-03-23 12:25:00,538.65,538.83,537.58,537.74,12528.0,538.65,538.83,537.58,537.74,12528.0
2021-03-23 12:30:00,538.0,538.0,536.37,536.37,16234.0,538.0,538.0,536.37,536.37,16234.0
2021-03-23 12:35:00,536.7,538.95,536.66,538.43,24243.0,536.7,538.95,536.66,538.43,24243.0
2021-03-23 12:40:00,538.34,539.0,537.67,538.83,16521.0,538.34,539.0,537.67,538.83,16521.0
2021-03-23 12:45:00,538.84,539.58,538.27,538.63,14815.0,538.84,539.58,538.27,538.63,14815.0
2021-03-23 12:50:00,538.81,539.37,538.06,539.37,14740.0,538.81,539.37,538.06,539.37,14740.0
2021-03-23 12:55:00,539.35,539.46,538.36,539.23,11980.0,539.35,539.46,538.36,539.23,11980.0
2021-03-23 13:00:00,539.44,539.89,538.2,538.4,15907.0,539.44,539.89,538.2,538.4,15907.0
2021-03-23 13:05:00,538.48,539.29,538.23,539.29,12862.0,538.48,539.29,538.23,539.29,12862.0
2021-03-23 13:10:00,539.2,539.94,538.97,539.49,10491.0,539.2,539.94,538.97,539.49,10491.0
2021-03-23 13:15:00,539.4,539.43,537.21,537.48,18553.0,539.4,539.43,537.21,537.48,18553.0
2021-03-23 13:20:00,537.41,537.64,536.68,536.95,18965.0,537.41,537.64,536.68,536.95,18965.0
2021-03-23 13:25:00,536.96,537.12,536.15,536.69,21663.0,536.96,537.12,536.15,536.69,21663.0
2021-03-23 13:30:00,536.84,536.97,536.01,536.2,22774.0,536.84,536.97,536.01,536.2,22774.0
2021-03-23 13:35:00,536.03,536.93,535.64,536.83,16960.0,536.03,536.93,535.64,536.83,16960.0
2021-03-23 13:40:00,536.68,537.0,535.68,535.92,17386.0,536.68,537.0,535.68,535.92,17386.0
2021-03-23 13:45:00,535.93,536.94,535.77,536.94,17027.0,535.93,536.94,535.77,536.94,17027.0
2021-03-23 13:50:00,536.68,536.99,536.03,536.95,14995.0,536.68,536.99,536.03,536.95,14995.0
2021-03-23 13:55:00,536.92,538.1,536.81,537.27,21313.0,536.92,538.1,536.81,537.27,21313.0
2021-03-23 14:00:00,537.24,537.58,536.86,537.58,9486.0,537.24,537.58,536.86,537.58,9486.0
2021-03-23 14:05:00,537.19,537.66,536.59,537.55,16922.0,537.19,537.66,536.59,537.55,16922.0
2021-03-23 14:10:00,537.55,538.38,537.55,537.66,12790.0,537.55,538.38,537.55,537.66,12790.0
2021-03-23 14:15:00,537.65,538.47,537.28,538.2,8489.0,537.65,538.47,537.28,538.2,8489.0
2021-03-23 14:20:00,538.36,539.15,538.0,538.85,10526.0,538.36,539.15,538.0,538.85,10526.0
2021-03-23 14:25:00,538.85,539.09,538.08,538.94,10248.0,538.85,539.09,538.08,538.94,10248.0
2021-03-23 14:30:00,538.95,540.21,538.83,540.0,20398.0,538.95,540.21,538.83,540.0,20398.0
2021-03-23 14:35:00,539.99,540.61,539.73,540.53,13781.0,539.99,540.61,539.73,540.53,13781.0
2021-03-23 14:40:00,540.5,540.5,539.51,540.01,20968.0,540.5,540.5,539.51,540.01,20968.0
2021-03-23 14:45:00,540.22,541.3,539.99,540.93,20855.0,540.22,541.3,539.99,540.93,20855.0
2021-03-23 14:50:00,540.89,540.89,539.64,539.71,39877.0,540.89,540.89,539.64,539.71,39877.0
2021-03-23 14:55:00,539.58,539.59,537.42,537.71,65261.0,539.58,539.59,537.42,537.71,65261.0
2021-03-23 15:00:00,537.51,537.77,536.16,537.26,31058.0,537.51,537.77,536.16,537.26,31058.0
2021-03-23 15:05:00,537.26,537.66,536.77,536.85,19115.0,537.26,537.66,536.77,536.85,19115.0
2021-03-23 15:10:00,536.93,537.23,536.25,536.5,35587.0,536.93,537.23,536.25,536.5,35587.0
2021-03-23 15:15:00,536.46,536.99,535.89,536.33,35459.0,536.46,536.99,535.89,536.33,35459.0
2021-03-23 15:20:00,536.13,536.19,534.75,535.4,28181.0,536.13,536.19,534.75,535.4,28181.0
2021-03-23 15:25:00,535.76,536.75,535.4,536.61,25590.0,535.76,536.75,535.4,536.61,25590.0
2021-03-23 15:30:00,536.53,537.04,535.59,536.1,48529.0,536.53,537.04,535.59,536.1,48529.0
2021-03-23 15:35:00,536.06,537.02,535.38,536.15,40798.0,536.06,537.02,535.38,536.15,40798.0
2021-03-23 15:40:00,536.04,538.17,535.97,537.17,49205.0,536.04,538.17,535.97,537.17,49205.0
2021-03-23 15:45:00,537.34,538.32,537.13,537.63,42794.0,537.34,538.32,537.13,537.63,42794.0
2021-03-23 15:50:00,537.5,537.58,535.66,536.0,110377.0,537.5,537.58,535.66,536.0,110377.0
2021-03-23 15:55:00,535.88,535.88,534.02,535.09,155823.0,535.88,535.88,534.02,535.09,155823.0
2021-03-24 09:30:00,534.06,534.49,527.05,530.05,152486.0,534.06,534.49,527.05,530.05,152486.0
2021-03-24 09:35:00,529.6,529.6,526.95,528.15,66984.0,529.6,529.6,526.95,528.15,66984.0
2021-03-24 09:40:00,528.66,530.61,527.2,530.29,48709.0,528.66,530.61,527.2,530.29,48709.0
2021-03-24 09:45:00,530.16,531.1,527.21,528.69,52391.0,530.16,531.1,527.21,528.69,52391.0
2021-03-24 09:50:00,528.16,528.48,525.55,528.28,45143.0,528.16,528.48,525.55,528.28,45143.0
2021-03-24 09:55:00,528.21,528.5,525.83,526.43,25382.0,528.21,528.5,525.83,526.43,25382.0
2021-03-24 10:00:00,526.3,526.3,524.78,525.44,46841.0,526.3,526.3,524.78,525.44,46841.0
2021-03-24 10:05:00,525.45,527.04,524.5,526.27,72041.0,525.45,527.04,524.5,526.27,72041.0
2021-03-24 10:10:00,526.11,526.12,524.03,524.14,66851.0,526.11,526.12,524.03,524.14,66851.0
2021-03-24 10:15:00,524.3,524.41,522.35,522.8,31192.0,524.3,524.41,522.35,522.8,31192.0
2021-03-24 10:20:00,522.82,524.77,522.61,524.54,38797.0,522.82,524.77,522.61,524.54,38797.0
2021-03-24 10:25:00,524.37,526.09,523.72,525.97,22398.0,524.37,526.09,523.72,525.97,22398.0
2021-03-24 10:30:00,525.77,527.4,525.28,525.79,31383.0,525.77,527.4,525.28,525.79,31383.0
2021-03-24 10:35:00,525.82,526.22,525.13,525.76,18650.0,525.82,526.22,525.13,525.76,18650.0
2021-03-24 10:40:00,525.76,527.2,525.1,526.51,23856.0,525.76,527.2,525.1,526.51,23856.0
2021-03-24 10:45:00,526.5,529.36,526.06,528.24,55745.0,526.5,529.36,526.06,528.24,55745.0
2021-03-24 10:50:00,528.03,528.72,527.06,528.44,27956.0,528.03,528.72,527.06,528.44,27956.0
2021-03-24 10:55:00,528.33,528.4,526.88,526.88,21637.0,528.33,528.4,526.88,526.88,21637.0
2021-03-24 11:00:00,527.14,528.57,527.0,528.56,16966.0,527.14,528.57,527.0,528.56,16966.0
2021-03-24 11:05:00,528.33,529.71,528.31,529.07,17569.0,528.33,529.71,528.31,529.07,17569.0
2021-03-24 11:10:00,529.11,529.63,528.65,529.4,15518.0,529.11,529.63,528.65,529.4,15518.0
2021-03-24 11:15:00,529.56,530.0,529.06,529.57,19430.0,529.56,530.0,529.06,529.57,19430.0
2021-03-24 11:20:00,529.56,529.75,528.4,528.86,13419.0,529.56,529.75,528.4,528.86,13419.0
2021-03-24 11:25:00,528.81,530.65,528.73,529.16,16867.0,528.81,530.65,528.73,529.16,16867.0
2021-03-24 11:30:00,529.08,529.55,528.12,528.24,17378.0,529.08,529.55,528.12,528.24,17378.0
2021-03-24 11:35:00,528.55,528.58,526.99,527.33,17436.0,528.55,528.58,526.99,527.33,17436.0
2021-03-24 11:40:00,527.35,527.89,526.88,527.89,10106.0,527.35,527.89,526.88,527.89,10106.0
2021-03-24 11:45:00,527.87,528.33,527.1,527.57,7605.0,527.87,528.33,527.1,527.57,7605.0
2021-03-24 11:50:00,527.38,527.78,527.0,527.15,15783.0,527.38,527.78,527.0,527.15,15783.0
2021-03-24 11:55:00,527.18,527.39,525.78,527.22,16564.0,527.18,527.39,525.78,527.22,16564.0
2021-03-24 12:00:00,527.22,527.7,526.82,527.34,7994.0,527.22,527.7,526.82,527.34,7994.0
2021-03-24 12:05:00,527.23,529.29,527.09,529.29,10332.0,527.23,529.29,527.09,529.29,10332.0
2021-03-24 12:10:00,529.34,529.39,527.98,529.25,6726.0,529.34,529.39,527.98,529.25,6726.0
2021-03-24 12:15:00,529.21,529.21,528.07,528.91,9100.0,529.21,529.21,528.07,528.91,9100.0
2021-03-24 12:20:00,528.88,528.89,527.78,527.79,13430.0,528.88,528.89,527.78,527.79,13430.0
2021-03-24 12:25:00,527.52,528.93,526.65,528.93,8942.0,527.52,528.93,526.65,528.93,8942.0
2021-03-24 12:30:00,528.82,529.15,528.12,528.61,6520.0,528.82,529.15,528.12,528.61,6520.0
2021-03-24 12:35:00,528.7,528.87,528.35,528.35,4900.0,528.7,528.87,528.35,528.35,4900.0
2021-03-24 12:40:00,528.38,528.68,527.86,528.62,8954.0,528.38,528.68,527.86,528.62,8954.0
2021-03-24 12:45:00,528.46,528.46,527.01,527.51,10191.0,528.46,528.46,527.01,527.51,10191.0
2021-03-24 12:50:00,527.43,527.63,526.9,526.9,9433.0,527.43,527.63,526.9,526.9,9433.0
2021-03-24 12:55:00,526.8,527.4,526.39,527.13,5821.0,526.8,527.4,526.39,527.13,5821.0
2021-03-24 13:00:00,526.88,526.95,525.74,526.34,6869.0,526.88,526.95,525.74,526.34,6869.0
2021-03-24 13:05:00,526.3,526.32,525.5,526.0,10616.0,526.3,526.32,525.5,526.0,10616.0
2021-03-24 13:10:00,526.07,526.21,524.59,524.81,9973.0,526.07,526.21,524.59,524.81,9973.0
2021-03-24 13:15:00,524.63,525.72,524.52,525.72,11858.0,524.63,525.72,524.52,525.72,11858.0
2021-03-24 13:20:00,525.54,526.41,525.44,526.41,11668.0,525.54,526.41,525.44,526.41,11668.0
2021-03-24 13:25:00,526.39,526.46,525.78,525.79,6896.0,526.39,526.46,525.78,525.79,6896.0
2021-03-24 13:30:00,525.68,526.36,525.45,525.71,4682.0,525.68,526.36,525.45,525.71,4682.0
2021-03-24 13:35:00,525.61,526.51,525.61,526.3,6324.0,525.61,526.51,525.61,526.3,6324.0
2021-03-24 13:40:00,526.09,526.09,524.8,524.82,6687.0,526.09,526.09,524.8,524.82,6687.0
2021-03-24 13:45:00,524.78,526.09,524.63,526.09,9183.0,524.78,526.09,524.63,526.09,9183.0
2021-03-24 13:50:00,526.2,526.94,525.99,526.23,6385.0,526.2,526.94,525.99,526.23,6385.0
2021-03-24 13:55:00,526.28,526.9,526.24,526.48,8834.0,526.28,526.9,526.24,526.48,8834.0
2021-03-24 14:00:00,526.73,526.73,525.23,525.91,13273.0,526.73,526.73,525.23,525.91,13273.0
2021-03-24 14:05:00,525.91,526.56,525.39,526.52,9055.0,525.91,526.56,525.39,526.52,9055.0
2021-03-24 14:10:00,526.2,526.66,526.02,526.02,13971.0,526.2,526.66,526.02,526.02,13971.0
2021-03-24 14:15:00,526.24,527.12,526.13,526.95,5476.0,526.24,527.12,526.13,526.95,5476.0
2021-03-24 14:20:00,526.4,526.74,526.12,526.19,3172.0,526.4,526.74,526.12,526.19,3172.0
2021-03-24 14:25:00,526.28,526.48,525.47,525.47,6610.0,526.28,526.48,525.47,525.47,6610.0
2021-03-24 14:30:00,525.33,525.88,524.91,525.72,10938.0,525.33,525.88,524.91,525.72,10938.0
2021-03-24 14:35:00,525.52,526.72,525.39,526.17,12329.0,525.52,526.72,525.39,526.17,12329.0
2021-03-24 14:40:00,526.51,526.52,525.31,525.79,11013.0,526.51,526.52,525.31,525.79,11013.0
2021-03-24 14:45:00,525.72,526.96,525.54,526.6,12250.0,525.72,526.96,525.54,526.6,12250.0
2021-03-24 14:50:00,526.66,526.81,525.08,525.18,6798.0,526.66,526.81,525.08,525.18,6798.0
2021-03-24 14:55:00,525.0,525.6,524.62,525.31,9538.0,525.0,525.6,524.62,525.31,9538.0
2021-03-24 15:00:00,525.34,525.34,524.36,524.79,15529.0,525.34,525.34,524.36,524.79,15529.0
2021-03-24 15:05:00,524.75,525.81,524.75,525.58,7388.0,524.75,525.81,524.75,525.58,7388.0
2021-03-24 15:10:00,525.46,525.94,524.76,525.71,8450.0,525.46,525.94,524.76,525.71,8450.0
2021-03-24 15:15:00,525.42,525.69,524.5,525.48,7686.0,525.42,525.69,524.5,525.48,7686.0
2021-03-24 15:20:00,525.42,525.52,524.43,524.65,10240.0,525.42,525.52,524.43,524.65,10240.0
2021-03-24 15:25:00,524.74,525.26,524.3,524.72,13959.0,524.74,525.26,524.3,524.72,13959.0
2021-03-24 15:30:00,524.85,525.49,524.13,525.04,18971.0,524.85,525.49,524.13,525.04,18971.0
2021-03-24 15:35:00,525.37,525.38,523.37,523.76,29716.0,525.37,525.38,523.37,523.76,29716.0
2021-03-24 15:40:00,523.9,524.64,523.69,524.2,26923.0,523.9,524.64,523.69,524.2,26923.0
2021-03-24 15:45:00,524.24,524.7,524.0,524.24,20361.0,524.24,524.7,524.0,524.24,20361.0
2021-03-24 15:50:00,523.99,524.01,520.98,521.01,67232.0,523.99,524.01,520.98,521.01,67232.0
2021-03-24 15:55:00,521.05,521.53,520.0,520.73,111083.0,521.05,521.53,520.0,520.73,111083.0
2021-03-25 09:30:00,516.93,518.36,515.0,517.55,108760.0,516.93,518.36,515.0,517.55,108760.0
2021-03-25 09:35:00,517.19,518.16,515.2,515.44,45254.0,517.19,518.16,515.2,515.44,45254.0
2021-03-25 09:40:00,515.68,516.38,514.0,514.25,71022.0,515.68,516.38,514.0,514.25,71022.0
2021-03-25 09:45:00,514.24,515.78,513.32,513.42,42415.0,514.24,515.78,513.32,513.42,42415.0
2021-03-25 09:50:00,513.13,513.73,511.05,513.73,34273.0,513.13,513.73,511.05,513.73,34273.0
2021-03-25 09:55:00,513.05,513.5,512.36,513.06,11189.0,513.05,513.5,512.36,513.06,11189.0
2021-03-25 10:00:00,512.82,515.36,512.43,515.07,29325.0,512.82,515.36,512.43,515.07,29325.0
2021-03-25 10:05:00,515.37,517.87,515.36,517.55,50887.0,515.37,517.87,515.36,517.55,50887.0
2021-03-25 10:10:00,517.64,518.53,516.18,516.26,14258.0,517.64,518.53,516.18,516.26,14258.0
2021-03-25 10:15:00,516.01,516.23,513.33,513.68,13667.0,516.01,516.23,513.33,513.68,13667.0
2021-03-25 10:20:00,513.93,516.22,513.31,513.54,13128.0,513.93,516.22,513.31,513.54,13128.0
2021-03-25 10:25:00,513.43,514.17,512.11,512.16,16061.0,513.43,514.17,512.11,512.16,16061.0
2021-03-25 10:30:00,512.0,512.3,510.95,511.32,22576.0,512.0,512.3,510.95,511.32,22576.0
2021-03-25 10:35:00,511.32,512.17,511.0,511.72,15280.0,511.32,512.17,511.0,511.72,15280.0
2021-03-25 10:40:00,511.41,511.51,509.43,510.04,32585.0,511.41,511.51,509.43,510.04,32585.0
2021-03-25 10:45:00,510.02,510.44,507.96,508.0,25316.0,510.02,510.44,507.96,508.0,25316.0
2021-03-25 10:50:00,507.71,508.14,506.25,506.52,25942.0,507.71,508.14,506.25,506.52,25942.0
2021-03-25 10:55:00,506.65,507.87,506.11,507.56,31945.0,506.65,507.87,506.11,507.56,31945.0
2021-03-25 11:00:00,507.67,508.79,506.83,506.85,25796.0,507.67,508.79,506.83,506.85,25796.0
2021-03-25 11:05:00,506.84,508.34,506.5,507.02,16626.0,506.84,508.34,506.5,507.02,16626.0
2021-03-25 11:10:00,507.07,507.98,506.09,507.81,25526.0,507.07,507.98,506.09,507.81,25526.0
2021-03-25 11:15:00,507.8,508.15,506.8,507.79,17703.0,507.8,508.15,506.8,507.79,17703.0
2021-03-25 11:20:00,507.42,507.42,505.83,505.88,27457.0,507.42,507.42,505.83,505.88,27457.0
2021-03-25 11:25:00,505.78,506.82,505.06,506.44,26882.0,505.78,506.82,505.06,506.44,26882.0
2021-03-25 11:30:00,506.43,508.47,506.43,508.03,22292.0,506.43,508.47,506.43,508.03,22292.0
2021-03-25 11:35:00,507.93,508.25,506.24,506.91,30804.0,507.93,508.25,506.24,506.91,30804.0
2021-03-25 11:40:00,506.76,506.77,504.21,504.21,36408.0,506.76,506.77,504.21,504.21,36408.0
2021-03-25 11:45:00,504.05,505.0,503.88,504.49,31258.0,504.05,505.0,503.88,504.49,31258.0
2021-03-25 11:50:00,504.4,504.82,503.0,503.85,28666.0,504.4,504.82,503.0,503.85,28666.0
2021-03-25 11:55:00,503.85,506.44,503.66,505.96,38362.0,503.85,506.44,503.66,505.96,38362.0
2021-03-25 12:00:00,505.96,507.75,505.08,507.17,35939.0,505.96,507.75,505.08,507.17,35939.0
2021-03-25 12:05:00,507.01,507.01,504.82,505.1,22154.0,507.01,507.01,504.82,505.1,22154.0
2021-03-25 12:10:00,505.22,505.38,504.45,504.46,18994.0,505.22,505.38,504.45,504.46,18994.0
2021-03-25 12:15:00,504.37,506.56,504.29,506.25,25446.0,504.37,506.56,504.29,506.25,25446.0
2021-03-25 12:20:00,506.22,506.85,505.74,506.02,19801.0,506.22,506.85,505.74,506.02,19801.0
2021-03-25 12:25:00,505.93,507.63,505.67,507.63,28149.0,505.93,507.63,505.67,507.63,28149.0
2021-03-25 12:30:00,507.77,507.92,505.73,506.28,19142.0,507.77,507.92,505.73,506.28,19142.0
2021-03-25 12:35:00,506.14,506.19,504.41,504.74,24959.0,506.14,506.19,504.41,504.74,24959.0
2021-03-25 12:40:00,504.81,506.08,504.6,506.0,33204.0,504.81,506.08,504.6,506.0,33204.0
2021-03-25 12:45:00,506.03,507.4,506.03,506.22,20540.0,506.03,507.4,506.03,506.22,20540.0
2021-03-25 12:50:00,506.38,506.67,505.2,505.9,21521.0,506.38,506.67,505.2,505.9,21521.0
2021-03-25 12:55:00,505.82,505.98,505.01,505.19,15706.0,505.82,505.98,505.01,505.19,15706.0
2021-03-25 13:00:00,505.13,505.13,503.74,504.06,28668.0,505.13,505.13,503.74,504.06,28668.0
2021-03-25 13:05:00,504.18,504.88,503.74,503.86,17769.0,504.18,504.88,503.74,503.86,17769.0
2021-03-25 13:10:00,503.86,504.99,503.72,504.8,19189.0,503.86,504.99,503.72,504.8,19189.0
2021-03-25 13:15:00,504.86,506.51,504.85,505.7,39587.0,504.86,506.51,504.85,505.7,39587.0
2021-03-25 13:20:00,505.98,506.25,504.8,504.85,20618.0,505.98,506.25,504.8,504.85,20618.0
2021-03-25 13:25:00,504.78,505.5,504.62,505.01,19835.0,504.78,505.5,504.62,505.01,19835.0
2021-03-25 13:30:00,505.1,505.81,503.66,503.66,24609.0,505.1,505.81,503.66,503.66,24609.0
2021-03-25 13:35:00,503.67,503.8,502.12,502.8,26835.0,503.67,503.8,502.12,502.8,26835.0
2021-03-25 13:40:00,502.92,503.59,501.63,501.63,34549.0,502.92,503.59,501.63,501.63,34549.0
2021-03-25 13:45:00,501.69,502.67,501.6,501.6,25161.0,501.69,502.67,501.6,501.6,25161.0
2021-03-25 13:50:00,501.64,501.79,500.41,500.73,30666.0,501.64,501.79,500.41,500.73,30666.0
2021-03-25 13:55:00,500.86,500.86,499.0,499.38,73360.0,500.86,500.86,499.0,499.38,73360.0
2021-03-25 14:00:00,499.27,500.0,499.0,499.42,49182.0,499.27,500.0,499.0,499.42,49182.0
2021-03-25 14:05:00,499.31,499.31,497.28,497.43,44396.0,499.31,499.31,497.28,497.43,44396.0
2021-03-25 14:10:00,497.4,498.73,497.0,498.51,41488.0,497.4,498.73,497.0,498.51,41488.0
2021-03-25 14:15:00,498.74,498.97,497.38,498.56,31139.0,498.74,498.97,497.38,498.56,31139.0
2021-03-25 14:20:00,498.5,498.68,497.47,498.18,24381.0,498.5,498.68,497.47,498.18,24381.0
2021-03-25 14:25:00,498.09,498.4,497.07,497.53,27427.0,498.09,498.4,497.07,497.53,27427.0
2021-03-25 14:30:00,497.52,498.49,497.29,498.41,27140.0,497.52,498.49,497.29,498.41,27140.0
2021-03-25 14:35:00,498.21,501.65,498.19,501.15,45582.0,498.21,501.65,498.19,501.15,45582.0
2021-03-25 14:40:00,501.07,501.78,500.55,501.21,30587.0,501.07,501.78,500.55,501.21,30587.0
2021-03-25 14:45:00,501.31,502.56,501.31,502.4,18699.0,501.31,502.56,501.31,502.4,18699.0
2021-03-25 14:50:00,502.43,502.95,501.29,502.53,26714.0,502.43,502.95,501.29,502.53,26714.0
2021-03-25 14:55:00,502.5,503.55,501.85,503.23,27005.0,502.5,503.55,501.85,503.23,27005.0
2021-03-25 15:00:00,503.16,505.51,503.16,505.17,39880.0,503.16,505.51,503.16,505.17,39880.0
2021-03-25 15:05:00,505.23,505.25,504.12,504.66,27076.0,505.23,505.25,504.12,504.66,27076.0
2021-03-25 15:10:00,504.68,505.59,503.55,503.82,32585.0,504.68,505.59,503.55,503.82,32585.0
2021-03-25 15:15:00,504.0,504.28,503.14,503.41,20787.0,504.0,504.28,503.14,503.41,20787.0
2021-03-25 15:20:00,503.17,503.42,501.67,501.73,20698.0,503.17,503.42,501.67,501.73,20698.0
2021-03-25 15:25:00,501.69,502.76,501.64,502.64,14394.0,501.69,502.76,501.64,502.64,14394.0
2021-03-25 15:30:00,502.5,503.64,502.31,502.97,27652.0,502.5,503.64,502.31,502.97,27652.0
2021-03-25 15:35:00,502.96,503.31,502.27,503.03,28441.0,502.96,503.31,502.27,503.03,28441.0
2021-03-25 15:40:00,503.04,504.09,502.98,503.79,31059.0,503.04,504.09,502.98,503.79,31059.0
2021-03-25 15:45:00,503.87,504.44,503.7,504.17,30619.0,503.87,504.44,503.7,504.17,30619.0
2021-03-25 15:50:00,504.14,504.82,503.14,503.14,86278.0,504.14,504.82,503.14,503.14,86278.0
2021-03-25 15:55:00,503.0,503.38,502.33,502.61,125955.0,503.0,503.38,502.33,502.61,125955.0
2021-03-26 09:30:00,504.5,507.1,502.5,505.64,94877.0,504.5,507.1,502.5,505.64,94877.0
2021-03-26 09:35:00,505.35,505.35,501.2,501.49,61044.0,505.35,505.35,501.2,501.49,61044.0
2021-03-26 09:40:00,501.5,502.77,499.56,500.69,61574.0,501.5,502.77,499.56,500.69,61574.0
2021-03-26 09:45:00,500.98,504.29,499.41,503.21,56293.0,500.98,504.29,499.41,503.21,56293.0
2021-03-26 09:50:00,503.16,504.27,501.57,504.13,31672.0,503.16,504.27,501.57,504.13,31672.0
2021-03-26 09:55:00,504.36,505.87,504.04,505.08,45138.0,504.36,505.87,504.04,505.08,45138.0
2021-03-26 10:00:00,505.5,506.25,503.1,505.76,23331.0,505.5,506.25,503.1,505.76,23331.0
2021-03-26 10:05:00,505.69,506.5,504.12,504.41,24945.0,505.69,506.5,504.12,504.41,24945.0
2021-03-26 10:10:00,504.59,504.62,502.27,502.67,21537.0,504.59,504.62,502.27,502.67,21537.0
2021-03-26 10:15:00,502.59,502.64,500.61,500.61,26013.0,502.59,502.64,500.61,500.61,26013.0
2021-03-26 10:20:00,500.7,501.58,499.92,501.29,28569.0,500.7,501.58,499.92,501.29,28569.0
2021-03-26 10:25:00,501.28,503.85,501.13,503.85,24609.0,501.28,503.85,501.13,503.85,24609.0
2021-03-26 10:30:00,503.69,505.4,503.69,505.31,21033.0,503.69,505.4,503.69,505.31,21033.0
2021-03-26 10:35:00,505.38,506.17,504.78,505.21,24165.0,505.38,506.17,504.78,505.21,24165.0
2021-03-26 10:40:00,505.1,505.9,504.39,505.9,13759.0,505.1,505.9,504.39,505.9,13759.0
2021-03-26 10:45:00,505.79,506.65,505.53,505.76,12156.0,505.79,506.65,505.53,505.76,12156.0
2021-03-26 10:50:00,505.9,505.9,503.02,503.02,29659.0,505.9,505.9,503.02,503.02,29659.0
2021-03-26 10:55:00,503.21,504.56,502.95,504.56,21308.0,503.21,504.56,502.95,504.56,21308.0
2021-03-26 11:00:00,504.69,504.85,503.24,504.14,18852.0,504.69,504.85,503.24,504.14,18852.0
2021-03-26 11:05:00,504.45,505.87,504.38,505.81,25274.0,504.45,505.87,504.38,505.81,25274.0
2021-03-26 11:10:00,505.66,505.77,502.93,503.76,22327.0,505.66,505.77,502.93,503.76,22327.0
2021-03-26 11:15:00,503.61,504.45,503.04,504.11,13261.0,503.61,504.45,503.04,504.11,13261.0
2021-03-26 11:20:00,504.04,504.5,501.87,501.87,15579.0,504.04,504.5,501.87,501.87,15579.0
2021-03-26 11:25:00,502.0,502.69,501.63,502.18,7353.0,502.0,502.69,501.63,502.18,7353.0
2021-03-26 11:30:00,501.93,502.68,501.39,502.52,7858.0,501.93,502.68,501.39,502.52,7858.0
2021-03-26 11:35:00,502.48,504.0,502.44,503.35,12745.0,502.48,504.0,502.44,503.35,12745.0
2021-03-26 11:40:00,503.81,504.15,503.4,503.97,6328.0,503.81,504.15,503.4,503.97,6328.0
2021-03-26 11:45:00,504.02,504.29,503.25,503.26,13248.0,504.02,504.29,503.25,503.26,13248.0
2021-03-26 11:50:00,503.41,503.88,503.35,503.56,6351.0,503.41,503.88,503.35,503.56,6351.0
2021-03-26 11:55:00,503.58,503.96,503.02,503.78,4923.0,503.58,503.96,503.02,503.78,4923.0
2021-03-26 12:00:00,503.96,504.37,503.5,503.64,5402.0,503.96,504.37,503.5,503.64,5402.0
2021-03-26 12:05:00,503.64,504.1,503.21,503.89,5535.0,503.64,504.1,503.21,503.89,5535.0
2021-03-26 12:10:00,504.12,504.87,503.85,504.7,5166.0,504.12,504.87,503.85,504.7,5166.0
2021-03-26 12:15:00,504.77,505.23,503.82,504.14,8677.0,504.77,505.23,503.82,504.14,8677.0
2021-03-26 12:20:00,503.91,504.36,503.59,504.36,7810.0,503.91,504.36,503.59,504.36,7810.0
2021-03-26 12:25:00,504.48,505.5,504.48,504.81,8288.0,504.48,505.5,504.48,504.81,8288.0
2021-03-26 12:30:00,504.74,505.26,504.12,505.11,21012.0,504.74,505.26,504.12,505.11,21012.0
2021-03-26 12:35:00,505.21,505.74,504.67,505.08,19899.0,505.21,505.74,504.67,505.08,19899.0
2021-03-26 12:40:00,505.18,505.49,504.86,505.12,11127.0,505.18,505.49,504.86,505.12,11127.0
2021-03-26 12:45:00,505.0,505.0,503.55,503.98,13188.0,505.0,505.0,503.55,503.98,13188.0
2021-03-26 12:50:00,504.14,504.14,502.05,502.29,30750.0,504.14,504.14,502.05,502.29,30750.0
2021-03-26 12:55:00,502.37,502.6,502.02,502.6,4614.0,502.37,502.6,502.02,502.6,4614.0
2021-03-26 13:00:00,502.73,502.99,502.48,502.86,18559.0,502.73,502.99,502.48,502.86,18559.0
2021-03-26 13:05:00,502.95,503.45,502.7,503.39,6714.0,502.95,503.45,502.7,503.39,6714.0
2021-03-26 13:10:00,503.39,504.09,503.39,503.74,5694.0,503.39,504.09,503.39,503.74,5694.0
2021-03-26 13:15:00,503.82,503.86,503.11,503.68,8449.0,503.82,503.86,503.11,503.68,8449.0
2021-03-26 13:20:00,503.83,504.25,503.41,503.59,7513.0,503.83,504.25,503.41,503.59,7513.0
2021-03-26 13:25:00,503.6,503.83,503.25,503.34,8688.0,503.6,503.83,503.25,503.34,8688.0
2021-03-26 13:30:00,503.4,503.98,502.61,502.94,7351.0,503.4,503.98,502.61,502.94,7351.0
2021-03-26 13:35:00,502.64,502.64,502.11,502.28,4856.0,502.64,502.64,502.11,502.28,4856.0
2021-03-26 13:40:00,502.13,502.32,501.86,502.0,7939.0,502.13,502.32,501.86,502.0,7939.0
2021-03-26 13:45:00,501.91,502.3,501.5,501.59,11090.0,501.91,502.3,501.5,501.59,11090.0
2021-03-26 13:50:00,501.51,502.32,501.45,501.66,13024.0,501.51,502.32,501.45,501.66,13024.0
2021-03-26 13:55:00,501.47,501.53,499.95,500.1,14798.0,501.47,501.53,499.95,500.1,14798.0
2021-03-26 14:00:00,500.1,501.31,499.99,500.1,12027.0,500.1,501.31,499.99,500.1,12027.0
2021-03-26 14:05:00,500.23,500.41,498.85,498.93,20997.0,500.23,500.41,498.85,498.93,20997.0
2021-03-26 14:10:00,498.95,499.04,497.68,498.32,25803.0,498.95,499.04,497.68,498.32,25803.0
2021-03-26 14:15:00,498.61,498.78,497.16,498.09,26171.0,498.61,498.78,497.16,498.09,26171.0
2021-03-26 14:20:00,497.38,497.79,496.69,497.14,14362.0,497.38,497.79,496.69,497.14,14362.0
2021-03-26 14:25:00,496.91,499.38,496.68,499.38,17170.0,496.91,499.38,496.68,499.38,17170.0
2021-03-26 14:30:00,499.39,499.69,497.84,498.39,16898.0,499.39,499.69,497.84,498.39,16898.0
2021-03-26 14:35:00,498.49,498.49,497.38,497.38,15404.0,498.49,498.49,497.38,497.38,15404.0
2021-03-26 14:40:00,497.49,498.06,496.71,498.03,12139.0,497.49,498.06,496.71,498.03,12139.0
2021-03-26 14:45:00,497.96,498.26,496.94,497.14,9191.0,497.96,498.26,496.94,497.14,9191.0
2021-03-26 14:50:00,497.14,500.8,497.14,500.49,20980.0,497.14,500.8,497.14,500.49,20980.0
2021-03-26 14:55:00,500.27,500.94,499.72,500.92,18494.0,500.27,500.94,499.72,500.92,18494.0
2021-03-26 15:00:00,500.78,501.24,499.48,499.73,16314.0,500.78,501.24,499.48,499.73,16314.0
2021-03-26 15:05:00,499.64,500.14,499.49,499.81,15445.0,499.64,500.14,499.49,499.81,15445.0
2021-03-26 15:10:00,499.81,501.78,499.5,501.43,24535.0,499.81,501.78,499.5,501.43,24535.0
2021-03-26 15:15:00,501.33,501.99,501.04,501.76,29371.0,501.33,501.99,501.04,501.76,29371.0
2021-03-26 15:20:00,501.77,501.82,501.17,501.17,11300.0,501.77,501.82,501.17,501.17,11300.0
2021-03-26 15:25:00,501.39,503.1,501.2,503.1,16381.0,501.39,503.1,501.2,503.1,16381.0
2021-03-26 15:30:00,503.12,503.62,502.79,503.1,17513.0,503.12,503.62,502.79,503.1,17513.0
2021-03-26 15:35:00,503.28,504.77,502.81,504.52,35689.0,503.28,504.77,502.81,504.52,35689.0
2021-03-26 15:40:00,504.6,504.96,504.23,504.72,19462.0,504.6,504.96,504.23,504.72,19462.0
2021-03-26 15:45:00,504.57,505.45,504.4,505.09,32848.0,504.57,505.45,504.4,505.09,32848.0
2021-03-26 15:50:00,505.05,506.52,505.03,505.98,68548.0,505.05,506.52,505.03,505.98,68548.0
2021-03-26 15:55:00,506.17,508.72,506.17,508.35,137405.0,506.17,508.72,506.17,508.35,137405.0
2021-03-29 09:30:00,505.83,508.6,505.66,508.48,68160.0,505.83,508.6,505.66,508.48,68160.0
2021-03-29 09:35:00,508.09,509.7,506.44,509.5,53915.0,508.09,509.7,506.44,509.5,53915.0
2021-03-29 09:40:00,509.71,511.8,508.62,510.68,56481.0,509.71,511.8,508.62,510.68,56481.0
2021-03-29 09:45:00,510.57,511.34,509.27,510.41,29514.0,510.57,511.34,509.27,510.41,29514.0
2021-03-29 09:50:00,510.62,511.75,507.79,508.98,28602.0,510.62,511.75,507.79,508.98,28602.0
2021-03-29 09:55:00,508.81,509.02,505.47,505.55,15606.0,508.81,509.02,505.47,505.55,15606.0
2021-03-29 10:00:00,505.72,506.64,505.12,505.97,15296.0,505.72,506.64,505.12,505.97,15296.0
2021-03-29 10:05:00,506.0,506.34,505.32,505.76,11418.0,506.0,506.34,505.32,505.76,11418.0
2021-03-29 10:10:00,505.45,507.04,504.49,506.74,15598.0,505.45,507.04,504.49,506.74,15598.0
2021-03-29 10:15:00,506.26,506.62,505.56,505.58,12822.0,506.26,506.62,505.56,505.58,12822.0
2021-03-29 10:20:00,505.64,506.06,504.4,505.27,21647.0,505.64,506.06,504.4,505.27,21647.0
2021-03-29 10:25:00,505.32,508.0,505.28,506.87,28718.0,505.32,508.0,505.28,506.87,28718.0
2021-03-29 10:30:00,506.85,508.45,506.7,508.08,32750.0,506.85,508.45,506.7,508.08,32750.0
2021-03-29 10:35:00,507.82,511.07,507.82,510.43,24470.0,507.82,511.07,507.82,510.43,24470.0
2021-03-29 10:40:00,510.58,511.57,509.28,510.84,16958.0,510.58,511.57,509.28,510.84,16958.0
2021-03-29 10:45:00,511.02,511.84,509.9,509.95,22466.0,511.02,511.84,509.9,509.95,22466.0
2021-03-29 10:50:00,509.64,510.59,509.53,509.78,12776.0,509.64,510.59,509.53,509.78,12776.0
2021-03-29 10:55:00,509.69,510.64,509.46,509.66,14627.0,509.69,510.64,509.46,509.66,14627.0
2021-03-29 11:00:00,509.73,509.73,507.5,508.19,16565.0,509.73,509.73,507.5,508.19,16565.0
2021-03-29 11:05:00,507.99,508.71,507.07,508.32,16456.0,507.99,508.71,507.07,508.32,16456.0
2021-03-29 11:10:00,508.42,509.46,507.86,508.45,13341.0,508.42,509.46,507.86,508.45,13341.0
2021-03-29 11:15:00,508.5,508.86,507.0,507.3,12540.0,508.5,508.86,507.0,507.3,12540.0
2021-03-29 11:20:00,507.49,509.16,507.3,508.85,12826.0,507.49,509.16,507.3,508.85,12826.0
2021-03-29 11:25:00,508.95,510.52,508.95,509.97,16402.0,508.95,510.52,508.95,509.97,16402.0
2021-03-29 11:30:00,510.11,510.57,509.22,510.47,7145.0,510.11,510.57,509.22,510.47,7145.0
2021-03-29 11:35:00,510.38,511.03,509.51,509.74,9502.0,510.38,511.03,509.51,509.74,9502.0
2021-03-29 11:40:00,509.72,510.6,509.64,510.13,15181.0,509.72,510.6,509.64,510.13,15181.0
2021-03-29 11:45:00,509.72,510.38,509.45,509.67,7948.0,509.72,510.38,509.45,509.67,7948.0
2021-03-29 11:50:00,509.45,511.2,509.43,511.0,13423.0,509.45,511.2,509.43,511.0,13423.0
2021-03-29 11:55:00,511.0,511.31,510.0,510.12,9161.0,511.0,511.31,510.0,510.12,9161.0
2021-03-29 12:00:00,510.05,510.34,509.65,510.01,22775.0,510.05,510.34,509.65,510.01,22775.0
2021-03-29 12:05:00,509.93,510.3,508.38,508.65,18696.0,509.93,510.3,508.38,508.65,18696.0
2021-03-29 12:10:00,508.83,509.3,508.05,509.09,9953.0,508.83,509.3,508.05,509.09,9953.0
2021-03-29 12:15:00,508.94,509.6,508.94,509.31,10557.0,508.94,509.6,508.94,509.31,10557.0
2021-03-29 12:20:00,509.39,510.0,509.33,509.83,7652.0,509.39,510.0,509.33,509.83,7652.0
2021-03-29 12:25:00,509.8,510.89,509.7,510.83,21660.0,509.8,510.89,509.7,510.83,21660.0
2021-03-29 12:30:00,510.99,512.2,510.7,511.72,19257.0,510.99,512.2,510.7,511.72,19257.0
2021-03-29 12:35:00,511.86,512.35,511.85,511.91,14997.0,511.86,512.35,511.85,511.91,14997.0
2021-03-29 12:40:00,512.09,513.26,512.07,513.19,10071.0,512.09,513.26,512.07,513.19,10071.0
2021-03-29 12:45:00,513.08,513.21,512.43,512.6,7164.0,513.08,513.21,512.43,512.6,7164.0
2021-03-29 12:50:00,512.62,513.66,512.28,513.66,14633.0,512.62,513.66,512.28,513.66,14633.0
2021-03-29 12:55:00,513.71,515.23,513.7,515.23,30068.0,513.71,515.23,513.7,515.23,30068.0
2021-03-29 13:00:00,515.31,516.26,515.02,515.73,14846.0,515.31,516.26,515.02,515.73,14846.0
2021-03-29 13:05:00,515.88,516.43,515.38,516.24,20582.0,515.88,516.43,515.38,516.24,20582.0
2021-03-29 13:10:00,516.39,518.0,516.22,516.8,25253.0,516.39,518.0,516.22,516.8,25253.0
2021-03-29 13:15:00,517.12,517.84,516.6,517.09,25849.0,517.12,517.84,516.6,517.09,25849.0
2021-03-29 13:20:00,517.21,517.21,515.76,516.24,13490.0,517.21,517.21,515.76,516.24,13490.0
2021-03-29 13:25:00,516.35,516.35,514.86,514.86,19234.0,516.35,516.35,514.86,514.86,19234.0
2021-03-29 13:30:00,514.82,516.64,514.65,516.59,25914.0,514.82,516.64,514.65,516.59,25914.0
2021-03-29 13:35:00,516.68,516.71,514.65,514.78,6588.0,516.68,516.71,514.65,514.78,6588.0
2021-03-29 13:40:00,514.74,514.75,514.05,514.24,7688.0,514.74,514.75,514.05,514.24,7688.0
2021-03-29 13:45:00,514.19,515.66,513.99,514.55,10650.0,514.19,515.66,513.99,514.55,10650.0
2021-03-29 13:50:00,514.66,515.28,514.06,514.07,7116.0,514.66,515.28,514.06,514.07,7116.0
2021-03-29 13:55:00,514.01,514.22,513.15,513.28,7208.0,514.01,514.22,513.15,513.28,7208.0
2021-03-29 14:00:00,513.36,513.36,512.0,512.31,27475.0,513.36,513.36,512.0,512.31,27475.0
2021-03-29 14:05:00,512.46,512.61,511.74,511.85,14747.0,512.46,512.61,511.74,511.85,14747.0
2021-03-29 14:10:00,511.64,512.46,511.13,512.3,8995.0,511.64,512.46,511.13,512.3,8995.0
2021-03-29 14:15:00,512.26,512.26,510.87,511.58,4682.0,512.26,512.26,510.87,511.58,4682.0
2021-03-29 14:20:00,511.57,512.64,511.41,512.23,6477.0,511.57,512.64,511.41,512.23,6477.0
2021-03-29 14:25:00,512.21,512.3,511.57,511.97,4317.0,512.21,512.3,511.57,511.97,4317.0
2021-03-29 14:30:00,511.75,512.04,510.82,510.99,6034.0,511.75,512.04,510.82,510.99,6034.0
2021-03-29 14:35:00,511.31,511.45,511.02,511.27,2997.0,511.31,511.45,511.02,511.27,2997.0
2021-03-29 14:40:00,510.6,511.55,510.12,511.12,11436.0,510.6,511.55,510.12,511.12,11436.0
2021-03-29 14:45:00,511.29,512.58,510.95,511.87,17928.0,511.29,512.58,510.95,511.87,17928.0
2021-03-29 14:50:00,511.7,512.74,511.53,512.06,15139.0,511.7,512.74,511.53,512.06,15139.0
2021-03-29 14:55:00,512.01,512.08,510.24,511.04,18603.0,512.01,512.08,510.24,511.04,18603.0
2021-03-29 15:00:00,511.26,513.09,511.14,512.74,28934.0,511.26,513.09,511.14,512.74,28934.0
2021-03-29 15:05:00,512.69,513.36,512.29,513.27,22183.0,512.69,513.36,512.29,513.27,22183.0
2021-03-29 15:10:00,513.28,513.54,512.63,513.13,25866.0,513.28,513.54,512.63,513.13,25866.0
2021-03-29 15:15:00,513.25,513.92,513.24,513.33,27423.0,513.25,513.92,513.24,513.33,27423.0
2021-03-29 15:20:00,513.33,514.13,513.01,513.98,41920.0,513.33,514.13,513.01,513.98,41920.0
2021-03-29 15:25:00,514.03,514.24,513.43,513.85,15898.0,514.03,514.24,513.43,513.85,15898.0
2021-03-29 15:30:00,514.0,514.0,513.1,513.29,24799.0,514.0,514.0,513.1,513.29,24799.0
2021-03-29 15:35:00,513.46,514.79,513.46,514.61,34963.0,513.46,514.79,513.46,514.61,34963.0
2021-03-29 15:40:00,514.69,514.7,513.47,513.84,32503.0,514.69,514.7,513.47,513.84,32503.0
2021-03-29 15:45:00,513.98,515.0,513.74,514.33,38582.0,513.98,515.0,513.74,514.33,38582.0
2021-03-29 15:50:00,514.25,514.33,512.85,513.72,53969.0,514.25,514.33,512.85,513.72,53969.0
2021-03-29 15:55:00,513.74,514.36,513.26,514.33,82699.0,513.74,514.36,513.26,514.33,82699.0
2021-03-30 09:30:00,510.21,512.24,509.5,509.5,45732.0,510.21,512.24,509.5,509.5,45732.0
2021-03-30 09:35:00,509.39,510.75,508.56,510.18,20674.0,509.39,510.75,508.56,510.18,20674.0
2021-03-30 09:40:00,510.62,511.07,509.33,509.83,12778.0,510.62,511.07,509.33,509.83,12778.0
2021-03-30 09:45:00,510.0,511.86,509.15,510.84,18930.0,510.0,511.86,509.15,510.84,18930.0
2021-03-30 09:50:00,510.77,510.88,508.85,509.23,15134.0,510.77,510.88,508.85,509.23,15134.0
2021-03-30 09:55:00,509.52,509.52,508.0,509.3,15066.0,509.52,509.52,508.0,509.3,15066.0
2021-03-30 10:00:00,508.4,509.62,508.01,509.12,21576.0,508.4,509.62,508.01,509.12,21576.0
2021-03-30 10:05:00,509.37,511.17,508.99,510.83,17948.0,509.37,511.17,508.99,510.83,17948.0
2021-03-30 10:10:00,510.69,511.31,510.24,510.53,8513.0,510.69,511.31,510.24,510.53,8513.0
2021-03-30 10:15:00,510.18,510.24,508.03,508.38,9906.0,510.18,510.24,508.03,508.38,9906.0
2021-03-30 10:20:00,508.17,508.35,506.91,507.24,11700.0,508.17,508.35,506.91,507.24,11700.0
2021-03-30 10:25:00,507.13,508.81,506.92,508.81,11851.0,507.13,508.81,506.92,508.81,11851.0
2021-03-30 10:30:00,508.75,509.17,508.39,509.12,5390.0,508.75,509.17,508.39,509.12,5390.0
2021-03-30 10:35:00,509.1,509.17,507.35,507.37,7753.0,509.1,509.17,507.35,507.37,7753.0
2021-03-30 10:40:00,507.25,510.06,507.15,509.78,12993.0,507.25,510.06,507.15,509.78,12993.0
2021-03-30 10:45:00,509.83,510.11,508.83,508.84,14851.0,509.83,510.11,508.83,508.84,14851.0
2021-03-30 10:50:00,508.92,509.2,507.61,507.93,12991.0,508.92,509.2,507.61,507.93,12991.0
2021-03-30 10:55:00,508.0,508.85,507.7,508.72,10096.0,508.0,508.85,507.7,508.72,10096.0
2021-03-30 11:00:00,508.63,509.51,508.61,509.06,13409.0,508.63,509.51,508.61,509.06,13409.0
2021-03-30 11:05:00,508.79,509.28,507.5,509.28,11525.0,508.79,509.28,507.5,509.28,11525.0
2021-03-30 11:10:00,509.22,510.31,509.22,510.13,18175.0,509.22,510.31,509.22,510.13,18175.0
2021-03-30 11:15:00,510.07,510.38,509.57,509.66,11043.0,510.07,510.38,509.57,509.66,11043.0
2021-03-30 11:20:00,509.58,509.58,508.22,508.94,14808.0,509.58,509.58,508.22,508.94,14808.0
2021-03-30 11:25:00,508.9,510.75,508.63,510.2,12512.0,508.9,510.75,508.63,510.2,12512.0
2021-03-30 11:30:00,510.22,511.68,509.93,511.27,15161.0,510.22,511.68,509.93,511.27,15161.0
2021-03-30 11:35:00,510.89,511.53,510.84,511.18,13847.0,510.89,511.53,510.84,511.18,13847.0
2021-03-30 11:40:00,511.3,511.59,510.38,510.66,16508.0,511.3,511.59,510.38,510.66,16508.0
2021-03-30 11:45:00,510.67,510.91,509.01,509.5,8880.0,510.67,510.91,509.01,509.5,8880.0
2021-03-30 11:50:00,509.64,509.8,509.16,509.56,8562.0,509.64,509.8,509.16,509.56,8562.0
2021-03-30 11:55:00,509.51,509.89,509.23,509.34,4190.0,509.51,509.89,509.23,509.34,4190.0
2021-03-30 12:00:00,509.41,509.66,508.66,509.32,9403.0,509.41,509.66,508.66,509.32,9403.0
2021-03-30 12:05:00,509.21,509.62,508.95,509.12,6004.0,509.21,509.62,508.95,509.12,6004.0
2021-03-30 12:10:00,509.32,509.33,508.72,509.22,8774.0,509.32,509.33,508.72,509.22,8774.0
2021-03-30 12:15:00,509.12,509.34,508.5,508.51,10178.0,509.12,509.34,508.5,508.51,10178.0
2021-03-30 12:20:00,508.54,509.5,508.47,509.5,10337.0,508.54,509.5,508.47,509.5,10337.0
2021-03-30 12:25:00,509.55,510.2,509.48,509.68,4520.0,509.55,510.2,509.48,509.68,4520.0
2021-03-30 12:30:00,509.71,510.09,509.41,509.6,5235.0,509.71,510.09,509.41,509.6,5235.0
2021-03-30 12:35:00,509.55,510.14,509.05,510.09,7488.0,509.55,510.14,509.05,510.09,7488.0
2021-03-30 12:40:00,510.04,510.07,509.21,509.31,6858.0,510.04,510.07,509.21,509.31,6858.0
2021-03-30 12:45:00,509.53,509.53,509.0,509.38,4308.0,509.53,509.53,509.0,509.38,4308.0
2021-03-30 12:50:00,509.43,509.78,508.66,509.58,7766.0,509.43,509.78,508.66,509.58,7766.0
2021-03-30 12:55:00,509.62,509.72,508.96,509.09,5189.0,509.62,509.72,508.96,509.09,5189.0
2021-03-30 13:00:00,509.04,509.04,508.14,508.54,5245.0,509.04,509.04,508.14,508.54,5245.0
2021-03-30 13:05:00,508.63,508.74,507.93,508.48,5460.0,508.63,508.74,507.93,508.48,5460.0
2021-03-30 13:10:00,508.37,509.36,508.37,509.2,7597.0,508.37,509.36,508.37,509.2,7597.0
2021-03-30 13:15:00,509.37,510.0,509.23,509.41,7013.0,509.37,510.0,509.23,509.41,7013.0
2021-03-30 13:20:00,509.46,509.63,509.17,509.37,6584.0,509.46,509.63,509.17,509.37,6584.0
2021-03-30 13:25:00,509.32,510.06,509.3,509.9,6209.0,509.32,510.06,509.3,509.9,6209.0
2021-03-30 13:30:00,509.85,510.01,509.23,509.71,5667.0,509.85,510.01,509.23,509.71,5667.0
2021-03-30 13:35:00,509.86,510.25,509.52,509.92,7298.0,509.86,510.25,509.52,509.92,7298.0
2021-03-30 13:40:00,509.93,509.93,509.64,509.68,2935.0,509.93,509.93,509.64,509.68,2935.0
2021-03-30 13:45:00,509.81,510.05,509.64,509.77,3587.0,509.81,510.05,509.64,509.77,3587.0
2021-03-30 13:50:00,510.01,510.71,509.9,510.25,12823.0,510.01,510.71,509.9,510.25,12823.0
2021-03-30 13:55:00,510.41,510.68,510.05,510.18,9696.0,510.41,510.68,510.05,510.18,9696.0
2021-03-30 14:00:00,509.88,509.89,509.38,509.78,6627.0,509.88,509.89,509.38,509.78,6627.0
2021-03-30 14:05:00,509.56,510.2,509.49,510.16,8061.0,509.56,510.2,509.49,510.16,8061.0
2021-03-30 14:10:00,510.07,510.4,509.67,510.36,9268.0,510.07,510.4,509.67,510.36,9268.0
2021-03-30 14:15:00,510.43,511.06,510.23,510.41,12197.0,510.43,511.06,510.23,510.41,12197.0
2021-03-30 14:20:00,510.51,510.66,509.8,510.48,14462.0,510.51,510.66,509.8,510.48,14462.0
2021-03-30 14:25:00,510.6,511.2,510.38,510.9,12432.0,510.6,511.2,510.38,510.9,12432.0
2021-03-30 14:30:00,511.0,512.03,510.96,511.96,16536.0,511.0,512.03,510.96,511.96,16536.0
2021-03-30 14:35:00,512.0,513.12,511.78,513.05,21766.0,512.0,513.12,511.78,513.05,21766.0
2021-03-30 14:40:00,513.0,513.45,512.63,512.8,19336.0,513.0,513.45,512.63,512.8,19336.0
2021-03-30 14:45:00,512.81,513.1,512.21,512.94,17369.0,512.81,513.1,512.21,512.94,17369.0
2021-03-30 14:50:00,512.87,513.08,512.41,513.0,7315.0,512.87,513.08,512.41,513.0,7315.0
2021-03-30 14:55:00,513.05,514.02,512.67,513.66,10419.0,513.05,514.02,512.67,513.66,10419.0
2021-03-30 15:00:00,513.63,513.78,512.92,513.34,7999.0,513.63,513.78,512.92,513.34,7999.0
2021-03-30 15:05:00,513.31,513.48,512.97,512.98,15596.0,513.31,513.48,512.97,512.98,15596.0
2021-03-30 15:10:00,512.93,513.13,512.67,512.93,8793.0,512.93,513.13,512.67,512.93,8793.0
2021-03-30 15:15:00,513.08,514.19,513.08,514.0,14337.0,513.08,514.19,513.08,514.0,14337.0
2021-03-30 15:20:00,514.0,514.41,513.91,514.18,6875.0,514.0,514.41,513.91,514.18,6875.0
2021-03-30 15:25:00,513.95,514.04,513.4,513.4,4930.0,513.95,514.04,513.4,513.4,4930.0
2021-03-30 15:30:00,513.47,513.73,513.08,513.28,6992.0,513.47,513.73,513.08,513.28,6992.0
2021-03-30 15:35:00,513.62,514.11,513.53,513.95,17343.0,513.62,514.11,513.53,513.95,17343.0
2021-03-30 15:40:00,513.97,514.14,513.73,513.74,16285.0,513.97,514.14,513.73,513.74,16285.0
2021-03-30 15:45:00,513.83,514.34,513.63,514.13,14262.0,513.83,514.34,513.63,514.13,14262.0
2021-03-30 15:50:00,514.0,514.01,511.87,511.97,46842.0,514.0,514.01,511.87,511.97,46842.0
2021-03-30 15:55:00,511.98,514.01,511.5,513.69,109194.0,511.98,514.01,511.5,513.69,109194.0
2021-03-31 09:30:00,515.67,517.1,515.44,516.22,56984.0,515.67,517.1,515.44,516.22,56984.0
2021-03-31 09:35:00,516.1,517.72,515.86,516.87,37639.0,516.1,517.72,515.86,516.87,37639.0
2021-03-31 09:40:00,517.13,517.54,516.33,517.54,15832.0,517.13,517.54,516.33,517.54,15832.0
2021-03-31 09:45:00,517.75,519.47,517.18,519.47,34777.0,517.75,519.47,517.18,519.47,34777.0
2021-03-31 09:50:00,519.31,520.35,518.96,519.23,35389.0,519.31,520.35,518.96,519.23,35389.0
2021-03-31 09:55:00,519.35,520.48,519.01,520.4,23057.0,519.35,520.48,519.01,520.4,23057.0
2021-03-31 10:00:00,519.92,520.92,519.1,519.64,28533.0,519.92,520.92,519.1,519.64,28533.0
2021-03-31 10:05:00,519.64,520.61,519.64,520.15,14122.0,519.64,520.61,519.64,520.15,14122.0
2021-03-31 10:10:00,520.45,521.62,520.15,521.23,38781.0,520.45,521.62,520.15,521.23,38781.0
2021-03-31 10:15:00,521.44,521.75,520.62,521.08,14950.0,521.44,521.75,520.62,521.08,14950.0
2021-03-31 10:20:00,521.19,521.91,520.4,520.61,19496.0,521.19,521.91,520.4,520.61,19496.0
2021-03-31 10:25:00,520.81,521.8,520.01,521.5,28482.0,520.81,521.8,520.01,521.5,28482.0
2021-03-31 10:30:00,521.7,524.12,521.7,524.08,33778.0,521.7,524.12,521.7,524.08,33778.0
2021-03-31 10:35:00,523.89,524.65,522.15,522.79,47501.0,523.89,524.65,522.15,522.79,47501.0
2021-03-31 10:40:00,522.91,524.36,522.87,523.64,17813.0,522.91,524.36,522.87,523.64,17813.0
2021-03-31 10:45:00,523.83,524.64,523.1,523.36,17097.0,523.83,524.64,523.1,523.36,17097.0
2021-03-31 10:50:00,523.46,523.76,522.77,523.48,12999.0,523.46,523.76,522.77,523.48,12999.0
2021-03-31 10:55:00,523.4,523.76,522.21,522.21,19364.0,523.4,523.76,522.21,522.21,19364.0
2021-03-31 11:00:00,522.17,522.67,521.9,522.13,15132.0,522.17,522.67,521.9,522.13,15132.0
2021-03-31 11:05:00,522.03,523.5,521.78,522.96,19207.0,522.03,523.5,521.78,522.96,19207.0
2021-03-31 11:10:00,522.96,525.3,522.96,524.27,38964.0,522.96,525.3,522.96,524.27,38964.0
2021-03-31 11:15:00,524.47,525.48,523.71,523.8,15204.0,524.47,525.48,523.71,523.8,15204.0
2021-03-31 11:20:00,523.79,524.69,523.79,524.07,10702.0,523.79,524.69,523.79,524.07,10702.0
2021-03-31 11:25:00,524.15,524.49,523.65,524.2,12146.0,524.15,524.49,523.65,524.2,12146.0
2021-03-31 11:30:00,524.07,524.64,523.95,524.0,5844.0,524.07,524.64,523.95,524.0,5844.0
2021-03-31 11:35:00,524.21,524.86,523.86,524.79,9536.0,524.21,524.86,523.86,524.79,9536.0
2021-03-31 11:40:00,524.82,525.36,524.14,525.36,18620.0,524.82,525.36,524.14,525.36,18620.0
2021-03-31 11:45:00,525.31,526.32,525.29,526.28,27662.0,525.31,526.32,525.29,526.28,27662.0
2021-03-31 11:50:00,526.28,526.86,525.88,526.75,26656.0,526.28,526.86,525.88,526.75,26656.0
2021-03-31 11:55:00,526.79,527.59,526.64,527.24,50347.0,526.79,527.59,526.64,527.24,50347.0
2021-03-31 12:00:00,527.31,527.43,526.27,526.34,15895.0,527.31,527.43,526.27,526.34,15895.0
2021-03-31 12:05:00,526.5,526.65,525.63,526.15,14787.0,526.5,526.65,525.63,526.15,14787.0
2021-03-31 12:10:00,526.22,526.22,525.03,525.05,18556.0,526.22,526.22,525.03,525.05,18556.0
2021-03-31 12:15:00,525.14,526.0,525.14,525.8,5482.0,525.14,526.0,525.14,525.8,5482.0
2021-03-31 12:20:00,525.79,525.83,524.82,524.83,7021.0,525.79,525.83,524.82,524.83,7021.0
2021-03-31 12:25:00,524.91,525.05,524.12,524.92,8725.0,524.91,525.05,524.12,524.92,8725.0
2021-03-31 12:30:00,525.0,526.35,524.99,525.44,6680.0,525.0,526.35,524.99,525.44,6680.0
2021-03-31 12:35:00,525.36,525.92,524.85,525.9,8277.0,525.36,525.92,524.85,525.9,8277.0
2021-03-31 12:40:00,525.83,526.03,525.44,525.44,3488.0,525.83,526.03,525.44,525.44,3488.0
2021-03-31 12:45:00,525.02,525.48,524.84,525.48,8426.0,525.02,525.48,524.84,525.48,8426.0
2021-03-31 12:50:00,525.43,525.43,524.87,525.22,4391.0,525.43,525.43,524.87,525.22,4391.0
2021-03-31 12:55:00,525.3,525.57,524.93,525.19,6931.0,525.3,525.57,524.93,525.19,6931.0
2021-03-31 13:00:00,525.04,525.04,524.13,524.13,17689.0,525.04,525.04,524.13,524.13,17689.0
2021-03-31 13:05:00,524.24,524.84,523.98,524.84,6748.0,524.24,524.84,523.98,524.84,6748.0
2021-03-31 13:10:00,524.78,526.32,524.78,526.13,13312.0,524.78,526.32,524.78,526.13,13312.0
2021-03-31 13:15:00,526.23,526.92,526.13,526.67,10824.0,526.23,526.92,526.13,526.67,10824.0
2021-03-31 13:20:00,526.63,527.2,526.18,527.2,13421.0,526.63,527.2,526.18,527.2,13421.0
2021-03-31 13:25:00,527.2,527.54,526.84,527.54,13672.0,527.2,527.54,526.84,527.54,13672.0
2021-03-31 13:30:00,527.6,528.0,527.33,527.33,15439.0,527.6,528.0,527.33,527.33,15439.0
2021-03-31 13:35:00,527.55,528.09,526.92,527.02,13789.0,527.55,528.09,526.92,527.02,13789.0
2021-03-31 13:40:00,526.9,527.42,526.69,527.13,11134.0,526.9,527.42,526.69,527.13,11134.0
2021-03-31 13:45:00,527.06,527.15,526.3,526.7,17000.0,527.06,527.15,526.3,526.7,17000.0
2021-03-31 13:50:00,526.69,528.03,526.62,527.99,22346.0,526.69,528.03,526.62,527.99,22346.0
2021-03-31 13:55:00,528.09,528.13,527.08,527.26,9725.0,528.09,528.13,527.08,527.26,9725.0
2021-03-31 14:00:00,527.42,527.42,525.22,525.27,8374.0,527.42,527.42,525.22,525.27,8374.0
2021-03-31 14:05:00,525.41,525.43,524.16,525.35,7025.0,525.41,525.43,524.16,525.35,7025.0
2021-03-31 14:10:00,525.03,525.39,524.79,524.95,6756.0,525.03,525.39,524.79,524.95,6756.0
2021-03-31 14:15:00,524.8,525.5,524.49,525.33,30209.0,524.8,525.5,524.49,525.33,30209.0
2021-03-31 14:20:00,525.39,525.96,525.37,525.79,14568.0,525.39,525.96,525.37,525.79,14568.0
2021-03-31 14:25:00,525.96,526.3,525.68,525.76,16473.0,525.96,526.3,525.68,525.76,16473.0
2021-03-31 14:30:00,525.73,525.96,525.24,525.46,16806.0,525.73,525.96,525.24,525.46,16806.0
2021-03-31 14:35:00,525.32,525.65,525.3,525.32,5719.0,525.32,525.65,525.3,525.32,5719.0
2021-03-31 14:40:00,525.24,525.24,524.19,524.26,8613.0,525.24,525.24,524.19,524.26,8613.0
2021-03-31 14:45:00,524.45,525.49,524.43,525.43,4868.0,524.45,525.49,524.43,525.43,4868.0
2021-03-31 14:50:00,525.34,526.06,524.67,525.78,7458.0,525.34,526.06,524.67,525.78,7458.0
2021-03-31 14:55:00,525.98,526.35,525.64,525.87,4569.0,525.98,526.35,525.64,525.87,4569.0
2021-03-31 15:00:00,525.96,526.67,525.51,525.69,14117.0,525.96,526.67,525.51,525.69,14117.0
2021-03-31 15:05:00,525.4,525.4,524.0,524.95,21627.0,525.4,525.4,524.0,524.95,21627.0
2021-03-31 15:10:00,524.72,524.92,524.18,524.52,9217.0,524.72,524.92,524.18,524.52,9217.0
2021-03-31 15:15:00,524.44,525.17,523.0,523.0,15782.0,524.44,525.17,523.0,523.0,15782.0
2021-03-31 15:20:00,523.15,523.74,522.88,523.29,17779.0,523.15,523.74,522.88,523.29,17779.0
2021-03-31 15:25:00,523.2,523.3,522.35,522.35,15437.0,523.2,523.3,522.35,522.35,15437.0
2021-03-31 15:30:00,522.47,523.01,522.14,522.51,12569.0,522.47,523.01,522.14,522.51,12569.0
2021-03-31 15:35:00,522.56,523.05,522.42,522.52,14645.0,522.56,523.05,522.42,522.52,14645.0
2021-03-31 15:40:00,522.61,523.04,522.17,522.2,15577.0,522.61,523.04,522.17,522.2,15577.0
2021-03-31 15:45:00,522.02,522.21,521.42,521.98,25442.0,522.02,522.21,521.42,521.98,25442.0
2021-03-31 15:50:00,522.09,523.39,520.9,521.11,74635.0,522.09,523.39,520.9,521.11,74635.0
2021-03-31 15:55:00,521.09,522.59,520.41,521.75,136839.0,521.09,522.59,520.41,521.75,136839.0
2021-04-01 09:30:00,529.94,530.05,527.03,527.81,99959.0,529.94,530.05,527.03,527.81,99959.0
2021-04-01 09:35:00,527.66,531.75,527.47,531.52,38667.0,527.66,531.75,527.47,531.52,38667.0
2021-04-01 09:40:00,531.55,531.55,530.0,530.35,32684.0,531.55,531.55,530.0,530.35,32684.0
2021-04-01 09:45:00,530.54,532.6,530.39,531.64,26435.0,530.54,532.6,530.39,531.64,26435.0
2021-04-01 09:50:00,531.6,533.11,531.1,531.92,21406.0,531.6,533.11,531.1,531.92,21406.0
2021-04-01 09:55:00,531.62,532.19,530.23,531.0,41219.0,531.62,532.19,530.23,531.0,41219.0
2021-04-01 10:00:00,531.22,531.22,528.09,528.99,33182.0,531.22,531.22,528.09,528.99,33182.0
2021-04-01 10:05:00,529.4,530.86,528.54,530.76,22830.0,529.4,530.86,528.54,530.76,22830.0
2021-04-01 10:10:00,530.69,531.84,530.65,531.17,19391.0,530.69,531.84,530.65,531.17,19391.0
2021-04-01 10:15:00,531.38,531.48,530.35,530.51,15373.0,531.38,531.48,530.35,530.51,15373.0
2021-04-01 10:20:00,530.43,531.4,529.89,531.2,18699.0,530.43,531.4,529.89,531.2,18699.0
2021-04-01 10:25:00,531.14,532.75,530.95,531.92,42097.0,531.14,532.75,530.95,531.92,42097.0
2021-04-01 10:30:00,531.93,532.55,531.54,531.78,14593.0,531.93,532.55,531.54,531.78,14593.0
2021-04-01 10:35:00,532.03,532.71,531.55,531.7,19387.0,532.03,532.71,531.55,531.7,19387.0
2021-04-01 10:40:00,531.72,532.91,531.45,532.74,14838.0,531.72,532.91,531.45,532.74,14838.0
2021-04-01 10:45:00,532.67,532.86,531.7,531.89,8771.0,532.67,532.86,531.7,531.89,8771.0
2021-04-01 10:50:00,531.77,532.38,531.15,531.42,8254.0,531.77,532.38,531.15,531.42,8254.0
2021-04-01 10:55:00,531.35,532.36,531.29,532.15,11275.0,531.35,532.36,531.29,532.15,11275.0
2021-04-01 11:00:00,532.3,532.88,532.3,532.77,9856.0,532.3,532.88,532.3,532.77,9856.0
2021-04-01 11:05:00,532.78,533.42,531.73,532.99,27922.0,532.78,533.42,531.73,532.99,27922.0
2021-04-01 11:10:00,533.13,533.13,531.84,532.22,28112.0,533.13,533.13,531.84,532.22,28112.0
2021-04-01 11:15:00,531.7,531.96,530.23,530.99,11336.0,531.7,531.96,530.23,530.99,11336.0
2021-04-01 11:20:00,530.87,531.82,530.72,531.14,8380.0,530.87,531.82,530.72,531.14,8380.0
2021-04-01 11:25:00,531.11,532.44,530.7,532.44,17171.0,531.11,532.44,530.7,532.44,17171.0
2021-04-01 11:30:00,532.57,532.57,531.32,531.52,8863.0,532.57,532.57,531.32,531.52,8863.0
2021-04-01 11:35:00,531.63,531.7,530.6,530.6,6245.0,531.63,531.7,530.6,530.6,6245.0
2021-04-01 11:40:00,530.45,531.3,530.32,531.3,8752.0,530.45,531.3,530.32,531.3,8752.0
2021-04-01 11:45:00,531.06,531.86,530.7,531.81,11454.0,531.06,531.86,530.7,531.81,11454.0
2021-04-01 11:50:00,531.91,532.16,531.47,531.96,13009.0,531.91,532.16,531.47,531.96,13009.0
2021-04-01 11:55:00,531.95,533.06,531.77,532.62,22015.0,531.95,533.06,531.77,532.62,22015.0
2021-04-01 12:00:00,532.74,532.74,532.03,532.25,11136.0,532.74,532.74,532.03,532.25,11136.0
2021-04-01 12:05:00,532.3,532.56,532.11,532.17,6866.0,532.3,532.56,532.11,532.17,6866.0
2021-04-01 12:10:00,532.0,532.52,531.72,532.47,7863.0,532.0,532.52,531.72,532.47,7863.0
2021-04-01 12:15:00,532.45,534.35,532.41,534.34,30144.0,532.45,534.35,532.41,534.34,30144.0
2021-04-01 12:20:00,534.17,534.59,533.42,533.97,20786.0,534.17,534.59,533.42,533.97,20786.0
2021-04-01 12:25:00,534.1,534.86,533.89,534.7,19874.0,534.1,534.86,533.89,534.7,19874.0
2021-04-01 12:30:00,534.88,535.35,534.56,534.57,37223.0,534.88,535.35,534.56,534.57,37223.0
2021-04-01 12:35:00,534.6,534.74,533.46,534.54,19842.0,534.6,534.74,533.46,534.54,19842.0
2021-04-01 12:40:00,534.45,535.76,534.32,535.28,16823.0,534.45,535.76,534.32,535.28,16823.0
2021-04-01 12:45:00,535.44,535.82,534.88,535.05,13319.0,535.44,535.82,534.88,535.05,13319.0
2021-04-01 12:50:00,535.0,535.48,534.7,534.79,10951.0,535.0,535.48,534.7,534.79,10951.0
2021-04-01 12:55:00,534.74,535.6,534.73,535.47,8906.0,534.74,535.6,534.73,535.47,8906.0
2021-04-01 13:00:00,535.63,535.93,534.85,535.02,12193.0,535.63,535.93,534.85,535.02,12193.0
2021-04-01 13:05:00,534.99,535.04,534.1,534.1,12154.0,534.99,535.04,534.1,534.1,12154.0
2021-04-01 13:10:00,534.1,534.35,533.38,533.9,20390.0,534.1,534.35,533.38,533.9,20390.0
2021-04-01 13:15:00,534.03,534.68,533.69,534.57,12001.0,534.03,534.68,533.69,534.57,12001.0
2021-04-01 13:20:00,534.56,535.73,534.56,534.86,24618.0,534.56,535.73,534.56,534.86,24618.0
2021-04-01 13:25:00,534.77,534.78,533.7,533.7,11823.0,534.77,534.78,533.7,533.7,11823.0
2021-04-01 13:30:00,533.6,533.94,533.33,533.54,7968.0,533.6,533.94,533.33,533.54,7968.0
2021-04-01 13:35:00,533.69,534.54,533.48,534.38,7224.0,533.69,534.54,533.48,534.38,7224.0
2021-04-01 13:40:00,534.47,535.43,534.31,534.83,12912.0,534.47,535.43,534.31,534.83,12912.0
2021-04-01 13:45:00,534.84,535.29,534.41,534.87,8343.0,534.84,535.29,534.41,534.87,8343.0
2021-04-01 13:50:00,535.04,535.58,534.85,534.98,9293.0,535.04,535.58,534.85,534.98,9293.0
2021-04-01 13:55:00,534.99,535.7,534.99,535.7,9447.0,534.99,535.7,534.99,535.7,9447.0
2021-04-01 14:00:00,535.63,536.27,535.38,535.63,17041.0,535.63,536.27,535.38,535.63,17041.0
2021-04-01 14:05:00,535.69,535.9,535.33,535.4,6075.0,535.69,535.9,535.33,535.4,6075.0
2021-04-01 14:10:00,535.17,536.06,535.17,536.05,9525.0,535.17,536.06,535.17,536.05,9525.0
2021-04-01 14:15:00,535.99,535.99,535.0,535.12,8688.0,535.99,535.99,535.0,535.12,8688.0
2021-04-01 14:20:00,535.28,535.97,535.26,535.97,7786.0,535.28,535.97,535.26,535.97,7786.0
2021-04-01 14:25:00,536.11,537.4,535.87,537.12,36920.0,536.11,537.4,535.87,537.12,36920.0
2021-04-01 14:30:00,537.12,537.76,536.26,536.3,27769.0,537.12,537.76,536.26,536.3,27769.0
2021-04-01 14:35:00,536.2,537.46,535.71,537.45,16648.0,536.2,537.46,535.71,537.45,16648.0
2021-04-01 14:40:00,537.34,537.34,536.49,536.8,13406.0,537.34,537.34,536.49,536.8,13406.0
2021-04-01 14:45:00,536.9,536.9,536.12,536.27,11732.0,536.9,536.9,536.12,536.27,11732.0
2021-04-01 14:50:00,536.43,537.85,536.35,537.85,15652.0,536.43,537.85,536.35,537.85,15652.0
2021-04-01 14:55:00,537.74,538.3,537.41,537.59,32592.0,537.74,538.3,537.41,537.59,32592.0
2021-04-01 15:00:00,537.48,538.93,537.48,538.39,50014.0,537.48,538.93,537.48,538.39,50014.0
2021-04-01 15:05:00,538.45,538.5,537.58,537.81,13560.0,538.45,538.5,537.58,537.81,13560.0
2021-04-01 15:10:00,537.82,537.99,536.91,537.47,30937.0,537.82,537.99,536.91,537.47,30937.0
2021-04-01 15:15:00,537.39,538.49,537.21,538.37,29732.0,537.39,538.49,537.21,538.37,29732.0
2021-04-01 15:20:00,538.38,538.42,537.43,537.93,58820.0,538.38,538.42,537.43,537.93,58820.0
2021-04-01 15:25:00,538.05,538.1,536.83,537.42,34025.0,538.05,538.1,536.83,537.42,34025.0
2021-04-01 15:30:00,537.38,538.5,537.38,538.5,26864.0,537.38,538.5,537.38,538.5,26864.0
2021-04-01 15:35:00,538.53,538.58,537.46,538.03,44791.0,538.53,538.58,537.46,538.03,44791.0
2021-04-01 15:40:00,538.11,539.6,537.97,539.27,52114.0,538.11,539.6,537.97,539.27,52114.0
2021-04-01 15:45:00,539.32,540.0,538.95,539.04,82765.0,539.32,540.0,538.95,539.04,82765.0
2021-04-01 15:50:00,539.12,540.16,538.7,539.77,113243.0,539.12,540.16,538.7,539.77,113243.0
2021-04-01 15:55:00,539.9,540.5,539.41,539.42,182595.0,539.9,540.5,539.41,539.42,182595.0
2021-04-05 09:30:00,540.21,541.8,535.5,535.75,132880.0,540.21,541.8,535.5,535.75,132880.0
2021-04-05 09:35:00,535.56,535.56,529.23,533.32,111425.0,535.56,535.56,529.23,533.32,111425.0
2021-04-05 09:40:00,533.54,538.35,533.27,536.43,54564.0,533.54,538.35,533.27,536.43,54564.0
2021-04-05 09:45:00,536.5,540.87,536.5,539.77,52645.0,536.5,540.87,536.5,539.77,52645.0
2021-04-05 09:50:00,539.82,540.91,537.33,537.33,29544.0,539.82,540.91,537.33,537.33,29544.0
2021-04-05 09:55:00,537.33,539.19,536.76,536.76,16280.0,537.33,539.19,536.76,536.76,16280.0
2021-04-05 10:00:00,536.69,536.86,535.4,536.06,17498.0,536.69,536.86,535.4,536.06,17498.0
2021-04-05 10:05:00,535.58,537.33,534.72,536.88,15587.0,535.58,537.33,534.72,536.88,15587.0
2021-04-05 10:10:00,536.82,537.48,534.68,534.69,18918.0,536.82,537.48,534.68,534.69,18918.0
2021-04-05 10:15:00,534.79,536.08,534.78,535.64,17418.0,534.79,536.08,534.78,535.64,17418.0
2021-04-05 10:20:00,535.7,536.44,534.8,534.8,14572.0,535.7,536.44,534.8,534.8,14572.0
2021-04-05 10:25:00,534.96,535.39,533.78,534.54,30369.0,534.96,535.39,533.78,534.54,30369.0
2021-04-05 10:30:00,534.53,535.88,533.78,535.54,17167.0,534.53,535.88,533.78,535.54,17167.0
2021-04-05 10:35:00,535.72,536.22,534.81,536.21,13476.0,535.72,536.22,534.81,536.21,13476.0
2021-04-05 10:40:00,536.34,536.94,535.79,536.38,20841.0,536.34,536.94,535.79,536.38,20841.0
2021-04-05 10:45:00,536.48,537.24,536.41,537.0,17352.0,536.48,537.24,536.41,537.0,17352.0
2021-04-05 10:50:00,536.98,536.98,535.66,535.66,15188.0,536.98,536.98,535.66,535.66,15188.0
2021-04-05 10:55:00,535.6,536.08,535.01,535.24,12024.0,535.6,536.08,535.01,535.24,12024.0
2021-04-05 11:00:00,535.43,536.61,535.09,536.26,10672.0,535.43,536.61,535.09,536.26,10672.0
2021-04-05 11:05:00,536.19,536.19,535.45,535.96,11474.0,536.19,536.19,535.45,535.96,11474.0
2021-04-05 11:10:00,536.14,536.8,536.07,536.5,13384.0,536.14,536.8,536.07,536.5,13384.0
2021-04-05 11:15:00,536.54,538.14,536.21,537.6,27391.0,536.54,538.14,536.21,537.6,27391.0
2021-04-05 11:20:00,537.34,537.34,536.37,536.5,6346.0,537.34,537.34,536.37,536.5,6346.0
2021-04-05 11:25:00,536.61,537.18,536.46,537.17,8469.0,536.61,537.18,536.46,537.17,8469.0
2021-04-05 11:30:00,537.04,538.16,536.8,538.15,12613.0,537.04,538.16,536.8,538.15,12613.0
2021-04-05 11:35:00,538.34,538.7,537.94,538.08,6777.0,538.34,538.7,537.94,538.08,6777.0
2021-04-05 11:40:00,538.3,538.41,537.07,537.44,7697.0,538.3,538.41,537.07,537.44,7697.0
2021-04-05 11:45:00,537.19,538.4,537.18,537.99,9717.0,537.19,538.4,537.18,537.99,9717.0
2021-04-05 11:50:00,538.01,538.39,537.59,538.32,9526.0,538.01,538.39,537.59,538.32,9526.0
2021-04-05 11:55:00,538.56,538.6,537.33,537.7,9037.0,538.56,538.6,537.33,537.7,9037.0
2021-04-05 12:00:00,537.76,538.12,536.96,537.25,6625.0,537.76,538.12,536.96,537.25,6625.0
2021-04-05 12:05:00,537.1,537.76,537.04,537.6,8894.0,537.1,537.76,537.04,537.6,8894.0
2021-04-05 12:10:00,537.62,538.8,537.62,538.64,5469.0,537.62,538.8,537.62,538.64,5469.0
2021-04-05 12:15:00,538.86,538.86,537.89,538.51,6979.0,538.86,538.86,537.89,538.51,6979.0
2021-04-05 12:20:00,538.87,538.87,537.89,538.15,5273.0,538.87,538.87,537.89,538.15,5273.0
2021-04-05 12:25:00,538.33,538.47,537.76,538.02,4059.0,538.33,538.47,537.76,538.02,4059.0
2021-04-05 12:30:00,538.02,538.85,538.0,538.52,6798.0,538.02,538.85,538.0,538.52,6798.0
2021-04-05 12:35:00,538.43,538.53,537.49,537.71,8693.0,538.43,538.53,537.49,537.71,8693.0
2021-04-05 12:40:00,537.73,538.08,537.39,537.73,9908.0,537.73,538.08,537.39,537.73,9908.0
2021-04-05 12:45:00,537.89,539.01,537.65,538.52,17956.0,537.89,539.01,537.65,538.52,17956.0
2021-04-05 12:50:00,538.58,539.06,537.93,537.99,8794.0,538.58,539.06,537.93,537.99,8794.0
2021-04-05 12:55:00,537.85,538.66,537.8,538.5,11215.0,537.85,538.66,537.8,538.5,11215.0
2021-04-05 13:00:00,538.63,539.06,538.45,538.87,5583.0,538.63,539.06,538.45,538.87,5583.0
2021-04-05 13:05:00,539.0,539.2,538.2,538.83,11187.0,539.0,539.2,538.2,538.83,11187.0
2021-04-05 13:10:00,538.85,538.85,538.42,538.62,6386.0,538.85,538.85,538.42,538.62,6386.0
2021-04-05 13:15:00,538.59,539.32,538.38,539.06,12795.0,538.59,539.32,538.38,539.06,12795.0
2021-04-05 13:20:00,539.09,539.65,538.53,538.72,7715.0,539.09,539.65,538.53,538.72,7715.0
2021-04-05 13:25:00,538.58,539.72,538.58,539.72,9346.0,538.58,539.72,538.58,539.72,9346.0
2021-04-05 13:30:00,539.8,540.87,539.8,540.27,14178.0,539.8,540.87,539.8,540.27,14178.0
2021-04-05 13:35:00,540.29,540.51,539.54,539.98,10097.0,540.29,540.51,539.54,539.98,10097.0
2021-04-05 13:40:00,539.67,540.02,539.3,539.47,10506.0,539.67,540.02,539.3,539.47,10506.0
2021-04-05 13:45:00,539.27,539.67,539.0,539.46,7816.0,539.27,539.67,539.0,539.46,7816.0
2021-04-05 13:50:00,539.49,540.02,539.1,539.94,6873.0,539.49,540.02,539.1,539.94,6873.0
2021-04-05 13:55:00,540.01,540.02,539.53,539.75,5438.0,540.01,540.02,539.53,539.75,5438.0
2021-04-05 14:00:00,539.81,540.29,539.5,539.74,9994.0,539.81,540.29,539.5,539.74,9994.0
2021-04-05 14:05:00,539.81,540.27,539.8,540.2,6260.0,539.81,540.27,539.8,540.2,6260.0
2021-04-05 14:10:00,540.13,540.37,539.68,539.88,9035.0,540.13,540.37,539.68,539.88,9035.0
2021-04-05 14:15:00,539.86,540.0,539.4,539.91,6356.0,539.86,540.0,539.4,539.91,6356.0
2021-04-05 14:20:00,539.71,540.48,539.35,540.07,10530.0,539.71,540.48,539.35,540.07,10530.0
2021-04-05 14:25:00,540.11,540.4,539.83,540.27,9713.0,540.11,540.4,539.83,540.27,9713.0
2021-04-05 14:30:00,540.26,541.7,540.0,541.2,42269.0,540.26,541.7,540.0,541.2,42269.0
2021-04-05 14:35:00,541.21,542.41,541.07,541.68,34241.0,541.21,542.41,541.07,541.68,34241.0
2021-04-05 14:40:00,541.84,542.58,541.58,542.5,27409.0,541.84,542.58,541.58,542.5,27409.0
2021-04-05 14:45:00,542.39,542.7,542.02,542.51,15917.0,542.39,542.7,542.02,542.51,15917.0
2021-04-05 14:50:00,542.62,542.85,541.43,541.44,26687.0,542.62,542.85,541.43,541.44,26687.0
2021-04-05 14:55:00,541.46,542.52,541.41,541.73,28952.0,541.46,542.52,541.41,541.73,28952.0
2021-04-05 15:00:00,541.83,542.01,540.6,540.78,9417.0,541.83,542.01,540.6,540.78,9417.0
2021-04-05 15:05:00,540.63,540.95,540.18,540.59,10979.0,540.63,540.95,540.18,540.59,10979.0
2021-04-05 15:10:00,540.55,541.1,540.3,541.1,12375.0,540.55,541.1,540.3,541.1,12375.0
2021-04-05 15:15:00,541.14,542.36,540.82,542.08,20321.0,541.14,542.36,540.82,542.08,20321.0
2021-04-05 15:20:00,542.11,542.53,541.18,541.21,10401.0,542.11,542.53,541.18,541.21,10401.0
2021-04-05 15:25:00,541.24,541.3,540.54,540.83,18264.0,541.24,541.3,540.54,540.83,18264.0
2021-04-05 15:30:00,540.7,540.7,539.81,540.07,14309.0,540.7,540.7,539.81,540.07,14309.0
2021-04-05 15:35:00,540.11,540.82,539.93,540.26,13898.0,540.11,540.82,539.93,540.26,13898.0
2021-04-05 15:40:00,540.2,540.68,539.5,539.5,13790.0,540.2,540.68,539.5,539.5,13790.0
2021-04-05 15:45:00,539.38,540.66,539.38,539.95,14323.0,539.38,540.66,539.38,539.95,14323.0
2021-04-05 15:50:00,540.07,541.29,539.05,540.77,62014.0,540.07,541.29,539.05,540.77,62014.0
2021-04-05 15:55:00,540.87,541.57,539.69,540.67,161405.0,540.87,541.57,539.69,540.67,161405.0
2021-04-06 09:30:00,544.81,550.52,544.17,550.07,170719.0,544.81,550.52,544.17,550.07,170719.0
2021-04-06 09:35:00,550.07,552.4,548.56,550.43,85400.0,550.07,552.4,548.56,550.43,85400.0
2021-04-06 09:40:00,550.65,554.17,550.3,552.73,83966.0,550.65,554.17,550.3,552.73,83966.0
2021-04-06 09:45:00,553.02,554.05,551.07,551.24,54020.0,553.02,554.05,551.07,551.24,54020.0
2021-04-06 09:50:00,551.4,552.41,549.89,551.46,62298.0,551.4,552.41,549.89,551.46,62298.0
2021-04-06 09:55:00,551.32,552.29,550.33,552.23,33430.0,551.32,552.29,550.33,552.23,33430.0
2021-04-06 10:00:00,552.25,552.63,551.19,551.74,22064.0,552.25,552.63,551.19,551.74,22064.0
2021-04-06 10:05:00,551.82,552.64,550.63,550.63,30199.0,551.82,552.64,550.63,550.63,30199.0
2021-04-06 10:10:00,550.51,550.67,548.34,548.4,47153.0,550.51,550.67,548.34,548.4,47153.0
2021-04-06 10:15:00,548.34,549.91,547.46,548.76,28154.0,548.34,549.91,547.46,548.76,28154.0
2021-04-06 10:20:00,548.66,548.81,547.08,547.68,23399.0,548.66,548.81,547.08,547.68,23399.0
2021-04-06 10:25:00,547.48,548.75,547.2,548.15,17594.0,547.48,548.75,547.2,548.15,17594.0
2021-04-06 10:30:00,548.19,549.0,547.21,547.31,12249.0,548.19,549.0,547.21,547.31,12249.0
2021-04-06 10:35:00,547.38,547.56,546.29,547.03,16443.0,547.38,547.56,546.29,547.03,16443.0
2021-04-06 10:40:00,546.91,547.29,546.69,547.29,7433.0,546.91,547.29,546.69,547.29,7433.0
2021-04-06 10:45:00,547.3,548.31,547.16,548.07,13558.0,547.3,548.31,547.16,548.07,13558.0
2021-04-06 10:50:00,548.06,548.79,546.93,548.37,10799.0,548.06,548.79,546.93,548.37,10799.0
2021-04-06 10:55:00,548.45,550.0,547.62,548.37,19252.0,548.45,550.0,547.62,548.37,19252.0
2021-04-06 11:00:00,548.53,549.63,547.84,547.85,10406.0,548.53,549.63,547.84,547.85,10406.0
2021-04-06 11:05:00,547.9,550.0,547.73,549.85,16628.0,547.9,550.0,547.73,549.85,16628.0
2021-04-06 11:10:00,549.68,550.48,549.17,550.22,13366.0,549.68,550.48,549.17,550.22,13366.0
2021-04-06 11:15:00,550.28,550.37,549.59,550.37,13671.0,550.28,550.37,549.59,550.37,13671.0
2021-04-06 11:20:00,550.49,551.34,550.22,550.22,13508.0,550.49,551.34,550.22,550.22,13508.0
2021-04-06 11:25:00,550.24,550.8,548.86,548.86,11402.0,550.24,550.8,548.86,548.86,11402.0
2021-04-06 11:30:00,549.25,549.35,547.4,547.51,14091.0,549.25,549.35,547.4,547.51,14091.0
2021-04-06 11:35:00,547.56,548.68,547.52,547.6,11548.0,547.56,548.68,547.52,547.6,11548.0
2021-04-06 11:40:00,547.71,548.78,547.57,548.74,11856.0,547.71,548.78,547.57,548.74,11856.0
2021-04-06 11:45:00,548.74,549.67,548.1,548.5,10500.0,548.74,549.67,548.1,548.5,10500.0
2021-04-06 11:50:00,548.66,549.21,548.38,548.38,8623.0,548.66,549.21,548.38,548.38,8623.0
2021-04-06 11:55:00,548.43,549.89,548.43,549.88,11826.0,548.43,549.89,548.43,549.88,11826.0
2021-04-06 12:00:00,549.63,549.63,548.24,548.65,10564.0,549.63,549.63,548.24,548.65,10564.0
2021-04-06 12:05:00,548.43,548.85,548.22,548.44,23229.0,548.43,548.85,548.22,548.44,23229.0
2021-04-06 12:10:00,548.62,548.75,548.15,548.15,10154.0,548.62,548.75,548.15,548.15,10154.0
2021-04-06 12:15:00,548.13,548.13,546.61,546.9,17873.0,548.13,548.13,546.61,546.9,17873.0
2021-04-06 12:20:00,546.97,548.29,546.8,547.82,9984.0,546.97,548.29,546.8,547.82,9984.0
2021-04-06 12:25:00,548.06,548.06,546.62,546.7,9225.0,548.06,548.06,546.62,546.7,9225.0
2021-04-06 12:30:00,546.55,546.99,546.34,546.59,8172.0,546.55,546.99,546.34,546.59,8172.0
2021-04-06 12:35:00,546.72,547.59,546.3,547.32,19139.0,546.72,547.59,546.3,547.32,19139.0
2021-04-06 12:40:00,547.28,547.6,546.82,547.18,15392.0,547.28,547.6,546.82,547.18,15392.0
2021-04-06 12:45:00,547.33,547.71,546.85,546.97,9099.0,547.33,547.71,546.85,546.97,9099.0
2021-04-06 12:50:00,546.9,547.54,546.38,547.53,10835.0,546.9,547.54,546.38,547.53,10835.0
2021-04-06 12:55:00,547.67,547.81,547.35,547.53,4850.0,547.67,547.81,547.35,547.53,4850.0
2021-04-06 13:00:00,547.15,547.15,546.11,546.2,17724.0,547.15,547.15,546.11,546.2,17724.0
2021-04-06 13:05:00,546.47,546.53,545.81,546.07,9744.0,546.47,546.53,545.81,546.07,9744.0
2021-04-06 13:10:00,546.03,547.2,546.03,547.2,15547.0,546.03,547.2,546.03,547.2,15547.0
2021-04-06 13:15:00,547.24,547.24,545.64,545.78,7749.0,547.24,547.24,545.64,545.78,7749.0
2021-04-06 13:20:00,545.65,545.71,544.89,545.13,9249.0,545.65,545.71,544.89,545.13,9249.0
2021-04-06 13:25:00,545.04,545.48,544.39,545.48,8506.0,545.04,545.48,544.39,545.48,8506.0
2021-04-06 13:30:00,545.39,545.75,545.03,545.75,4488.0,545.39,545.75,545.03,545.75,4488.0
2021-04-06 13:35:00,545.86,545.86,545.1,545.4,4675.0,545.86,545.86,545.1,545.4,4675.0
2021-04-06 13:40:00,545.43,545.91,545.29,545.78,7455.0,545.43,545.91,545.29,545.78,7455.0
2021-04-06 13:45:00,545.83,545.89,545.34,545.34,6782.0,545.83,545.89,545.34,545.34,6782.0
2021-04-06 13:50:00,545.43,545.5,544.79,545.08,8989.0,545.43,545.5,544.79,545.08,8989.0
2021-04-06 13:55:00,545.21,545.65,545.06,545.39,10905.0,545.21,545.65,545.06,545.39,10905.0
2021-04-06 14:00:00,545.54,545.58,544.8,545.22,10418.0,545.54,545.58,544.8,545.22,10418.0
2021-04-06 14:05:00,545.17,546.04,545.0,546.04,13419.0,545.17,546.04,545.0,546.04,13419.0
2021-04-06 14:10:00,546.0,547.58,545.89,547.33,25721.0,546.0,547.58,545.89,547.33,25721.0
2021-04-06 14:15:00,547.26,547.82,546.93,547.74,14148.0,547.26,547.82,546.93,547.74,14148.0
2021-04-06 14:20:00,547.75,548.06,547.52,547.83,11062.0,547.75,548.06,547.52,547.83,11062.0
2021-04-06 14:25:00,547.79,548.3,547.47,547.61,8001.0,547.79,548.3,547.47,547.61,8001.0
2021-04-06 14:30:00,547.49,547.88,546.85,547.07,6056.0,547.49,547.88,546.85,547.07,6056.0
2021-04-06 14:35:00,547.46,547.93,547.1,547.88,8374.0,547.46,547.93,547.1,547.88,8374.0
2021-04-06 14:40:00,548.28,548.84,547.91,548.75,6648.0,548.28,548.84,547.91,548.75,6648.0
2021-04-06 14:45:00,548.84,549.22,548.63,549.0,16979.0,548.84,549.22,548.63,549.0,16979.0
2021-04-06 14:50:00,549.1,549.12,548.26,548.78,8139.0,549.1,549.12,548.26,548.78,8139.0
2021-04-06 14:55:00,548.75,549.26,548.52,548.6,7036.0,548.75,549.26,548.52,548.6,7036.0
2021-04-06 15:00:00,548.51,548.77,547.1,547.32,9494.0,548.51,548.77,547.1,547.32,9494.0
2021-04-06 15:05:00,547.3,547.86,547.06,547.53,10931.0,547.3,547.86,547.06,547.53,10931.0
2021-04-06 15:10:00,547.36,547.55,546.79,547.1,8709.0,547.36,547.55,546.79,547.1,8709.0
2021-04-06 15:15:00,547.12,547.85,547.12,547.78,7677.0,547.12,547.85,547.12,547.78,7677.0
2021-04-06 15:20:00,547.81,548.09,547.34,547.98,12057.0,547.81,548.09,547.34,547.98,12057.0
2021-04-06 15:25:00,547.89,547.99,547.47,547.75,7021.0,547.89,547.99,547.47,547.75,7021.0
2021-04-06 15:30:00,547.78,547.78,546.5,546.55,8512.0,547.78,547.78,546.5,546.55,8512.0
2021-04-06 15:35:00,546.54,546.69,545.65,545.9,20149.0,546.54,546.69,545.65,545.9,20149.0
2021-04-06 15:40:00,545.91,546.1,545.2,545.21,25510.0,545.91,546.1,545.2,545.21,25510.0
2021-04-06 15:45:00,545.25,545.37,544.72,545.0,30818.0,545.25,545.37,544.72,545.0,30818.0
2021-04-06 15:50:00,544.73,544.88,543.3,543.89,52979.0,544.73,544.88,543.3,543.89,52979.0
2021-04-06 15:55:00,544.1,544.8,543.78,544.43,99632.0,544.1,544.8,543.78,544.43,99632.0
2021-04-07 09:30:00,543.19,545.0,541.45,542.9,51694.0,543.19,545.0,541.45,542.9,51694.0
2021-04-07 09:35:00,542.63,543.83,542.13,543.25,22746.0,542.63,543.83,542.13,543.25,22746.0
2021-04-07 09:40:00,542.71,544.13,542.71,544.0,22064.0,542.71,544.13,542.71,544.0,22064.0
2021-04-07 09:45:00,543.83,544.67,543.36,543.69,19911.0,543.83,544.67,543.36,543.69,19911.0
2021-04-07 09:50:00,543.9,543.9,541.6,541.6,30581.0,543.9,543.9,541.6,541.6,30581.0
2021-04-07 09:55:00,541.7,543.69,541.7,542.8,17331.0,541.7,543.69,541.7,542.8,17331.0
2021-04-07 10:00:00,542.81,544.4,542.49,544.37,13795.0,542.81,544.4,542.49,544.37,13795.0
2021-04-07 10:05:00,544.0,544.85,543.35,544.0,8396.0,544.0,544.85,543.35,544.0,8396.0
2021-04-07 10:10:00,544.0,545.72,544.0,545.45,13121.0,544.0,545.72,544.0,545.45,13121.0
2021-04-07 10:15:00,545.14,545.62,544.11,545.6,12823.0,545.14,545.62,544.11,545.6,12823.0
2021-04-07 10:20:00,545.59,546.13,544.77,545.7,12862.0,545.59,546.13,544.77,545.7,12862.0
2021-04-07 10:25:00,545.67,546.06,544.78,545.3,9360.0,545.67,546.06,544.78,545.3,9360.0
2021-04-07 10:30:00,545.42,546.85,545.02,545.89,12286.0,545.42,546.85,545.02,545.89,12286.0
2021-04-07 10:35:00,545.72,546.6,545.67,545.67,10423.0,545.72,546.6,545.67,545.67,10423.0
2021-04-07 10:40:00,545.44,545.65,544.58,545.65,9453.0,545.44,545.65,544.58,545.65,9453.0
2021-04-07 10:45:00,545.54,545.89,544.99,545.65,9944.0,545.54,545.89,544.99,545.65,9944.0
2021-04-07 10:50:00,545.55,545.55,544.34,544.61,7249.0,545.55,545.55,544.34,544.61,7249.0
2021-04-07 10:55:00,544.59,546.25,544.5,545.64,14342.0,544.59,546.25,544.5,545.64,14342.0
2021-04-07 11:00:00,545.72,548.01,545.66,547.5,20115.0,545.72,548.01,545.66,547.5,20115.0
2021-04-07 11:05:00,547.75,548.45,547.48,547.62,7598.0,547.75,548.45,547.48,547.62,7598.0
2021-04-07 11:10:00,547.62,547.72,547.13,547.49,8902.0,547.62,547.72,547.13,547.49,8902.0
2021-04-07 11:15:00,547.48,549.28,547.4,549.28,22133.0,547.48,549.28,547.4,549.28,22133.0
2021-04-07 11:20:00,549.04,549.42,547.6,547.65,11573.0,549.04,549.42,547.6,547.65,11573.0
2021-04-07 11:25:00,547.64,547.77,546.77,546.77,6018.0,547.64,547.77,546.77,546.77,6018.0
2021-04-07 11:30:00,546.96,547.01,546.51,546.64,4804.0,546.96,547.01,546.51,546.64,4804.0
2021-04-07 11:35:00,547.09,547.79,545.86,545.9,12159.0,547.09,547.79,545.86,545.9,12159.0
2021-04-07 11:40:00,545.86,546.79,545.84,546.58,7241.0,545.86,546.79,545.84,546.58,7241.0
2021-04-07 11:45:00,546.58,547.29,546.32,546.68,9496.0,546.58,547.29,546.32,546.68,9496.0
2021-04-07 11:50:00,546.83,547.62,546.83,547.5,5180.0,546.83,547.62,546.83,547.5,5180.0
2021-04-07 11:55:00,547.38,548.62,547.26,548.33,7549.0,547.38,548.62,547.26,548.33,7549.0
2021-04-07 12:00:00,548.35,548.91,548.09,548.1,9595.0,548.35,548.91,548.09,548.1,9595.0
2021-04-07 12:05:00,548.15,548.75,547.92,548.47,2929.0,548.15,548.75,547.92,548.47,2929.0
2021-04-07 12:10:00,548.51,548.52,547.55,547.8,6134.0,548.51,548.52,547.55,547.8,6134.0
2021-04-07 12:15:00,547.66,547.66,546.65,547.12,8465.0,547.66,547.66,546.65,547.12,8465.0
2021-04-07 12:20:00,547.28,548.14,547.12,548.14,9406.0,547.28,548.14,547.12,548.14,9406.0
2021-04-07 12:25:00,548.3,548.3,547.3,547.52,8677.0,548.3,548.3,547.3,547.52,8677.0
2021-04-07 12:30:00,547.4,547.52,546.82,547.0,6680.0,547.4,547.52,546.82,547.0,6680.0
2021-04-07 12:35:00,546.85,547.62,546.64,547.2,4868.0,546.85,547.62,546.64,547.2,4868.0
2021-04-07 12:40:00,547.27,547.27,546.5,546.91,2750.0,547.27,547.27,546.5,546.91,2750.0
2021-04-07 12:45:00,546.8,546.95,546.5,546.57,1565.0,546.8,546.95,546.5,546.57,1565.0
2021-04-07 12:50:00,546.46,546.72,545.77,546.25,4375.0,546.46,546.72,545.77,546.25,4375.0
2021-04-07 12:55:00,546.02,546.31,545.7,546.19,3542.0,546.02,546.31,545.7,546.19,3542.0
2021-04-07 13:00:00,546.17,546.95,545.64,546.63,6020.0,546.17,546.95,545.64,546.63,6020.0
2021-04-07 13:05:00,546.71,547.41,546.5,546.6,5125.0,546.71,547.41,546.5,546.6,5125.0
2021-04-07 13:10:00,546.88,546.88,546.35,546.66,4576.0,546.88,546.88,546.35,546.66,4576.0
2021-04-07 13:15:00,546.55,547.5,546.26,546.93,5987.0,546.55,547.5,546.26,546.93,5987.0
2021-04-07 13:20:00,547.0,547.0,546.52,546.52,3920.0,547.0,547.0,546.52,546.52,3920.0
2021-04-07 13:25:00,546.52,546.56,546.15,546.26,4765.0,546.52,546.56,546.15,546.26,4765.0
2021-04-07 13:30:00,546.33,547.51,546.33,547.1,7472.0,546.33,547.51,546.33,547.1,7472.0
2021-04-07 13:35:00,547.08,547.6,547.06,547.56,7025.0,547.08,547.6,547.06,547.56,7025.0
2021-04-07 13:40:00,547.55,547.73,547.39,547.68,1900.0,547.55,547.73,547.39,547.68,1900.0
2021-04-07 13:45:00,547.62,548.44,547.53,548.27,8700.0,547.62,548.44,547.53,548.27,8700.0
2021-04-07 13:50:00,548.25,548.58,547.88,548.46,8629.0,548.25,548.58,547.88,548.46,8629.0
2021-04-07 13:55:00,548.58,548.78,548.16,548.61,7562.0,548.58,548.78,548.16,548.61,7562.0
2021-04-07 14:00:00,548.5,548.98,548.09,548.82,12526.0,548.5,548.98,548.09,548.82,12526.0
2021-04-07 14:05:00,548.77,548.98,548.03,548.45,8486.0,548.77,548.98,548.03,548.45,8486.0
2021-04-07 14:10:00,548.59,548.84,548.42,548.84,5937.0,548.59,548.84,548.42,548.84,5937.0
2021-04-07 14:15:00,548.9,549.64,548.9,549.17,7837.0,548.9,549.64,548.9,549.17,7837.0
2021-04-07 14:20:00,549.15,549.15,547.86,548.3,8090.0,549.15,549.15,547.86,548.3,8090.0
2021-04-07 14:25:00,548.19,548.39,547.73,548.39,3534.0,548.19,548.39,547.73,548.39,3534.0
2021-04-07 14:30:00,548.27,548.79,548.27,548.61,2582.0,548.27,548.79,548.27,548.61,2582.0
2021-04-07 14:35:00,548.69,548.69,548.0,548.22,3736.0,548.69,548.69,548.0,548.22,3736.0
2021-04-07 14:40:00,548.2,548.69,548.09,548.18,4189.0,548.2,548.69,548.09,548.18,4189.0
2021-04-07 14:45:00,548.1,548.45,547.96,548.32,5813.0,548.1,548.45,547.96,548.32,5813.0
2021-04-07 14:50:00,548.33,549.19,548.29,548.7,8298.0,548.33,549.19,548.29,548.7,8298.0
2021-04-07 14:55:00,548.72,548.72,547.74,547.93,5330.0,548.72,548.72,547.74,547.93,5330.0
2021-04-07 15:00:00,548.1,549.04,548.1,548.96,11064.0,548.1,549.04,548.1,548.96,11064.0
2021-04-07 15:05:00,549.05,549.29,547.8,547.81,12342.0,549.05,549.29,547.8,547.81,12342.0
2021-04-07 15:10:00,547.89,548.25,547.3,547.44,12182.0,547.89,548.25,547.3,547.44,12182.0
2021-04-07 15:15:00,547.31,547.69,546.87,547.06,12251.0,547.31,547.69,546.87,547.06,12251.0
2021-04-07 15:20:00,547.0,547.4,546.59,546.59,7163.0,547.0,547.4,546.59,546.59,7163.0
2021-04-07 15:25:00,546.49,546.6,545.28,545.59,23527.0,546.49,546.6,545.28,545.59,23527.0
2021-04-07 15:30:00,545.48,545.97,545.05,545.08,13171.0,545.48,545.97,545.05,545.08,13171.0
2021-04-07 15:35:00,545.24,546.38,545.0,546.38,10627.0,545.24,546.38,545.0,546.38,10627.0
2021-04-07 15:40:00,546.21,546.84,546.21,546.8,8690.0,546.21,546.84,546.21,546.8,8690.0
2021-04-07 15:45:00,547.04,547.6,546.97,547.52,12757.0,547.04,547.6,546.97,547.52,12757.0
2021-04-07 15:50:00,547.51,547.52,546.39,546.99,24585.0,547.51,547.52,546.39,546.99,24585.0
2021-04-07 15:55:00,546.85,547.67,546.52,547.03,73870.0,546.85,547.67,546.52,547.03,73870.0
2021-04-08 09:30:00,551.21,551.94,549.18,549.59,86683.0,551.21,551.94,549.18,549.59,86683.0
2021-04-08 09:35:00,549.64,549.64,547.73,548.71,38900.0,549.64,549.64,547.73,548.71,38900.0
2021-04-08 09:40:00,549.25,550.18,548.98,550.18,26042.0,549.25,550.18,548.98,550.18,26042.0
2021-04-08 09:45:00,550.5,552.2,547.61,547.73,48597.0,550.5,552.2,547.61,547.73,48597.0
2021-04-08 09:50:00,547.57,551.0,547.57,550.84,25851.0,547.57,551.0,547.57,550.84,25851.0
2021-04-08 09:55:00,550.94,554.97,550.37,554.74,62238.0,550.94,554.97,550.37,554.74,62238.0
2021-04-08 10:00:00,554.76,554.98,553.45,553.89,32086.0,554.76,554.98,553.45,553.89,32086.0
2021-04-08 10:05:00,553.98,554.36,551.75,552.28,42118.0,553.98,554.36,551.75,552.28,42118.0
2021-04-08 10:10:00,552.0,552.4,550.47,551.18,15210.0,552.0,552.4,550.47,551.18,15210.0
2021-04-08 10:15:00,551.34,551.79,549.95,550.25,14695.0,551.34,551.79,549.95,550.25,14695.0
2021-04-08 10:20:00,550.29,551.95,550.15,551.5,17600.0,550.29,551.95,550.15,551.5,17600.0
2021-04-08 10:25:00,551.57,552.23,550.65,551.31,17276.0,551.57,552.23,550.65,551.31,17276.0
2021-04-08 10:30:00,551.2,551.57,550.34,550.44,30604.0,551.2,551.57,550.34,550.44,30604.0
2021-04-08 10:35:00,550.41,550.91,549.9,550.48,11773.0,550.41,550.91,549.9,550.48,11773.0
2021-04-08 10:40:00,550.5,550.71,550.06,550.65,9473.0,550.5,550.71,550.06,550.65,9473.0
2021-04-08 10:45:00,550.78,550.8,549.19,549.29,16006.0,550.78,550.8,549.19,549.29,16006.0
2021-04-08 10:50:00,549.39,550.09,549.02,550.03,11842.0,549.39,550.09,549.02,550.03,11842.0
2021-04-08 10:55:00,549.98,550.34,549.61,549.84,11339.0,549.98,550.34,549.61,549.84,11339.0
2021-04-08 11:00:00,549.98,550.24,548.6,548.79,14753.0,549.98,550.24,548.6,548.79,14753.0
2021-04-08 11:05:00,548.72,549.02,547.81,548.46,11474.0,548.72,549.02,547.81,548.46,11474.0
2021-04-08 11:10:00,548.41,548.84,547.87,548.39,15725.0,548.41,548.84,547.87,548.39,15725.0
2021-04-08 11:15:00,548.33,548.67,547.99,548.46,10315.0,548.33,548.67,547.99,548.46,10315.0
2021-04-08 11:20:00,548.48,550.18,548.26,550.02,31150.0,548.48,550.18,548.26,550.02,31150.0
2021-04-08 11:25:00,550.01,550.39,549.9,550.15,16619.0,550.01,550.39,549.9,550.15,16619.0
2021-04-08 11:30:00,550.28,550.28,549.4,549.5,18566.0,550.28,550.28,549.4,549.5,18566.0
2021-04-08 11:35:00,549.59,550.23,549.5,549.5,8448.0,549.59,550.23,549.5,549.5,8448.0
2021-04-08 11:40:00,549.52,549.83,549.31,549.55,7184.0,549.52,549.83,549.31,549.55,7184.0
2021-04-08 11:45:00,549.45,549.51,548.84,549.33,11433.0,549.45,549.51,548.84,549.33,11433.0
2021-04-08 11:50:00,549.42,549.67,548.62,549.55,5495.0,549.42,549.67,548.62,549.55,5495.0
2021-04-08 11:55:00,549.27,550.03,549.18,550.01,6678.0,549.27,550.03,549.18,550.01,6678.0
2021-04-08 12:00:00,550.02,550.15,548.83,549.67,17437.0,550.02,550.15,548.83,549.67,17437.0
2021-04-08 12:05:00,549.7,549.79,549.33,549.69,7668.0,549.7,549.79,549.33,549.69,7668.0
2021-04-08 12:10:00,550.0,550.12,549.18,549.62,11409.0,550.0,550.12,549.18,549.62,11409.0
2021-04-08 12:15:00,549.59,550.6,549.59,550.14,8351.0,549.59,550.6,549.59,550.14,8351.0
2021-04-08 12:20:00,550.27,550.55,549.79,550.27,14276.0,550.27,550.55,549.79,550.27,14276.0
2021-04-08 12:25:00,550.19,550.21,549.86,550.11,6241.0,550.19,550.21,549.86,550.11,6241.0
2021-04-08 12:30:00,550.2,550.42,550.05,550.13,4840.0,550.2,550.42,550.05,550.13,4840.0
2021-04-08 12:35:00,550.05,550.45,549.71,549.77,6945.0,550.05,550.45,549.71,549.77,6945.0
2021-04-08 12:40:00,549.9,549.91,549.11,549.47,8829.0,549.9,549.91,549.11,549.47,8829.0
2021-04-08 12:45:00,549.52,549.52,548.4,548.47,12008.0,549.52,549.52,548.4,548.47,12008.0
2021-04-08 12:50:00,548.46,549.28,548.24,548.82,10228.0,548.46,549.28,548.24,548.82,10228.0
2021-04-08 12:55:00,548.96,549.43,548.64,549.06,8358.0,548.96,549.43,548.64,549.06,8358.0
2021-04-08 13:00:00,549.01,556.0,549.01,555.68,275288.0,549.01,556.0,549.01,555.68,275288.0
2021-04-08 13:05:00,555.53,555.9,553.37,554.46,128662.0,555.53,555.9,553.37,554.46,128662.0
2021-04-08 13:10:00,554.33,556.9,553.45,554.37,174404.0,554.33,556.9,553.45,554.37,174404.0
2021-04-08 13:15:00,554.27,554.44,552.5,553.69,88508.0,554.27,554.44,552.5,553.69,88508.0
2021-04-08 13:20:00,553.76,554.0,552.29,553.0,42708.0,553.76,554.0,552.29,553.0,42708.0
2021-04-08 13:25:00,553.21,553.4,552.0,552.65,35647.0,553.21,553.4,552.0,552.65,35647.0
2021-04-08 13:30:00,552.7,552.82,551.37,551.98,26084.0,552.7,552.82,551.37,551.98,26084.0
2021-04-08 13:35:00,551.98,552.82,551.42,551.77,28946.0,551.98,552.82,551.42,551.77,28946.0
2021-04-08 13:40:00,551.91,552.85,551.19,551.33,22391.0,551.91,552.85,551.19,551.33,22391.0
2021-04-08 13:45:00,551.26,552.43,551.26,552.2,17003.0,551.26,552.43,551.26,552.2,17003.0
2021-04-08 13:50:00,552.3,553.83,552.24,553.24,37941.0,552.3,553.83,552.24,553.24,37941.0
2021-04-08 13:55:00,553.37,553.59,552.86,553.24,22734.0,553.37,553.59,552.86,553.24,22734.0
2021-04-08 14:00:00,553.43,553.89,552.75,553.25,29814.0,553.43,553.89,552.75,553.25,29814.0
2021-04-08 14:05:00,553.26,554.05,552.75,553.66,36511.0,553.26,554.05,552.75,553.66,36511.0
2021-04-08 14:10:00,553.69,554.15,553.26,553.61,9599.0,553.69,554.15,553.26,553.61,9599.0
2021-04-08 14:15:00,553.58,554.22,553.43,553.98,8429.0,553.58,554.22,553.43,553.98,8429.0
2021-04-08 14:20:00,554.0,554.71,553.63,553.88,31341.0,554.0,554.71,553.63,553.88,31341.0
2021-04-08 14:25:00,554.0,555.0,553.87,554.25,67151.0,554.0,555.0,553.87,554.25,67151.0
2021-04-08 14:30:00,554.22,554.43,553.41,553.54,24840.0,554.22,554.43,553.41,553.54,24840.0
2021-04-08 14:35:00,553.5,553.5,552.76,552.95,11105.0,553.5,553.5,552.76,552.95,11105.0
2021-04-08 14:40:00,552.73,553.15,552.31,552.68,21132.0,552.73,553.15,552.31,552.68,21132.0
2021-04-08 14:45:00,552.66,553.2,552.39,553.05,15439.0,552.66,553.2,552.39,553.05,15439.0
2021-04-08 14:50:00,552.98,552.98,551.52,551.99,17617.0,552.98,552.98,551.52,551.99,17617.0
2021-04-08 14:55:00,551.97,552.71,551.88,552.33,28654.0,551.97,552.71,551.88,552.33,28654.0
2021-04-08 15:00:00,552.31,552.99,552.27,552.97,11170.0,552.31,552.99,552.27,552.97,11170.0
2021-04-08 15:05:00,553.01,553.54,552.89,553.18,14643.0,553.01,553.54,552.89,553.18,14643.0
2021-04-08 15:10:00,553.11,554.1,553.11,553.96,34318.0,553.11,554.1,553.11,553.96,34318.0
2021-04-08 15:15:00,553.94,554.24,553.71,554.14,13445.0,553.94,554.24,553.71,554.14,13445.0
2021-04-08 15:20:00,554.08,554.52,553.9,554.12,15605.0,554.08,554.52,553.9,554.12,15605.0
2021-04-08 15:25:00,554.29,554.33,553.35,553.49,16137.0,554.29,554.33,553.35,553.49,16137.0
2021-04-08 15:30:00,553.58,554.26,553.58,553.93,33685.0,553.58,554.26,553.58,553.93,33685.0
2021-04-08 15:35:00,553.98,554.49,553.91,554.04,29154.0,553.98,554.49,553.91,554.04,29154.0
2021-04-08 15:40:00,554.12,554.21,553.75,553.92,19998.0,554.12,554.21,553.75,553.92,19998.0
2021-04-08 15:45:00,553.88,553.95,553.14,553.6,33829.0,553.88,553.95,553.14,553.6,33829.0
2021-04-08 15:50:00,553.53,554.5,553.28,553.88,56493.0,553.53,554.5,553.28,553.88,56493.0
2021-04-08 15:55:00,553.85,555.11,553.44,554.75,96466.0,553.85,555.11,553.44,554.75,96466.0
2021-04-09 09:30:00,552.69,553.24,548.35,548.52,86475.0,552.69,553.24,548.35,548.52,86475.0
2021-04-09 09:35:00,548.5,549.67,547.73,549.03,69115.0,548.5,549.67,547.73,549.03,69115.0
2021-04-09 09:40:00,549.19,550.74,547.11,550.51,59310.0,549.19,550.74,547.11,550.51,59310.0
2021-04-09 09:45:00,550.23,551.37,548.92,549.25,19780.0,550.23,551.37,548.92,549.25,19780.0
2021-04-09 09:50:00,549.25,549.41,548.0,548.31,21262.0,549.25,549.41,548.0,548.31,21262.0
2021-04-09 09:55:00,548.24,550.37,548.11,549.08,18627.0,548.24,550.37,548.11,549.08,18627.0
2021-04-09 10:00:00,549.0,550.5,548.64,550.38,15880.0,549.0,550.5,548.64,550.38,15880.0
2021-04-09 10:05:00,550.27,551.1,549.97,549.99,13592.0,550.27,551.1,549.97,549.99,13592.0
2021-04-09 10:10:00,549.95,550.04,548.41,548.83,23462.0,549.95,550.04,548.41,548.83,23462.0
2021-04-09 10:15:00,548.89,549.66,548.53,549.48,12862.0,548.89,549.66,548.53,549.48,12862.0
2021-04-09 10:20:00,549.59,550.78,549.41,549.61,12284.0,549.59,550.78,549.41,549.61,12284.0
2021-04-09 10:25:00,549.6,550.15,548.22,548.59,19977.0,549.6,550.15,548.22,548.59,19977.0
2021-04-09 10:30:00,548.59,550.27,547.64,550.27,27465.0,548.59,550.27,547.64,550.27,27465.0
2021-04-09 10:35:00,550.21,551.4,550.0,550.29,30256.0,550.21,551.4,550.0,550.29,30256.0
2021-04-09 10:40:00,550.43,550.88,549.66,550.07,8530.0,550.43,550.88,549.66,550.07,8530.0
2021-04-09 10:45:00,550.33,550.38,548.79,549.61,9565.0,550.33,550.38,548.79,549.61,9565.0
2021-04-09 10:50:00,549.9,549.9,548.8,549.08,5388.0,549.9,549.9,548.8,549.08,5388.0
2021-04-09 10:55:00,549.26,549.55,547.9,548.41,15853.0,549.26,549.55,547.9,548.41,15853.0
2021-04-09 11:00:00,548.46,550.25,548.46,549.28,12575.0,548.46,550.25,548.46,549.28,12575.0
2021-04-09 11:05:00,549.39,550.44,549.2,550.35,6025.0,549.39,550.44,549.2,550.35,6025.0
2021-04-09 11:10:00,550.43,551.78,549.99,551.63,16377.0,550.43,551.78,549.99,551.63,16377.0
2021-04-09 11:15:00,551.57,551.8,551.13,551.14,8017.0,551.57,551.8,551.13,551.14,8017.0
2021-04-09 11:20:00,551.22,551.22,550.23,550.24,8561.0,551.22,551.22,550.23,550.24,8561.0
2021-04-09 11:25:00,550.45,551.04,550.25,550.25,6717.0,550.45,551.04,550.25,550.25,6717.0
2021-04-09 11:30:00,550.15,551.68,549.6,551.51,9462.0,550.15,551.68,549.6,551.51,9462.0
2021-04-09 11:35:00,551.52,551.7,551.03,551.39,3897.0,551.52,551.7,551.03,551.39,3897.0
2021-04-09 11:40:00,551.37,551.81,550.91,551.1,5911.0,551.37,551.81,550.91,551.1,5911.0
2021-04-09 11:45:00,550.77,550.95,550.5,550.52,7396.0,550.77,550.95,550.5,550.52,7396.0
2021-04-09 11:50:00,550.5,551.87,550.48,551.71,8259.0,550.5,551.87,550.48,551.71,8259.0
2021-04-09 11:55:00,551.72,552.27,551.35,552.14,17355.0,551.72,552.27,551.35,552.14,17355.0
2021-04-09 12:00:00,552.12,552.45,551.93,552.18,7862.0,552.12,552.45,551.93,552.18,7862.0
2021-04-09 12:05:00,552.31,552.46,551.62,551.74,5909.0,552.31,552.46,551.62,551.74,5909.0
2021-04-09 12:10:00,551.58,552.0,551.13,551.39,8863.0,551.58,552.0,551.13,551.39,8863.0
2021-04-09 12:15:00,551.52,552.15,551.48,551.9,8911.0,551.52,552.15,551.48,551.9,8911.0
2021-04-09 12:20:00,551.97,552.5,551.96,552.07,9089.0,551.97,552.5,551.96,552.07,9089.0
2021-04-09 12:25:00,552.11,552.15,551.75,551.81,7911.0,552.11,552.15,551.75,551.81,7911.0
2021-04-09 12:30:00,551.83,552.76,551.83,552.7,8905.0,551.83,552.76,551.83,552.7,8905.0
2021-04-09 12:35:00,552.11,552.61,552.04,552.61,9707.0,552.11,552.61,552.04,552.61,9707.0
2021-04-09 12:40:00,552.55,553.5,552.49,552.94,14959.0,552.55,553.5,552.49,552.94,14959.0
2021-04-09 12:45:00,553.03,553.4,552.78,552.9,4312.0,553.03,553.4,552.78,552.9,4312.0
2021-04-09 12:50:00,552.93,553.22,552.83,552.89,6238.0,552.93,553.22,552.83,552.89,6238.0
2021-04-09 12:55:00,552.95,553.42,552.95,553.37,4097.0,552.95,553.42,552.95,553.37,4097.0
2021-04-09 13:00:00,553.42,553.68,553.06,553.07,8260.0,553.42,553.68,553.06,553.07,8260.0
2021-04-09 13:05:00,553.0,553.39,552.88,553.18,9767.0,553.0,553.39,552.88,553.18,9767.0
2021-04-09 13:10:00,553.38,554.38,553.37,554.14,8398.0,553.38,554.38,553.37,554.14,8398.0
2021-04-09 13:15:00,554.2,555.47,554.14,555.44,21045.0,554.2,555.47,554.14,555.44,21045.0
2021-04-09 13:20:00,555.5,556.31,554.99,555.53,56190.0,555.5,556.31,554.99,555.53,56190.0
2021-04-09 13:25:00,555.57,555.57,554.96,554.97,15595.0,555.57,555.57,554.96,554.97,15595.0
2021-04-09 13:30:00,554.93,556.0,554.93,555.92,19377.0,554.93,556.0,554.93,555.92,19377.0
2021-04-09 13:35:00,555.53,556.9,555.11,556.25,31172.0,555.53,556.9,555.11,556.25,31172.0
2021-04-09 13:40:00,556.37,556.44,555.32,555.34,10501.0,556.37,556.44,555.32,555.34,10501.0
2021-04-09 13:45:00,555.01,555.49,554.82,555.3,20061.0,555.01,555.49,554.82,555.3,20061.0
2021-04-09 13:50:00,555.29,555.5,554.66,554.74,7930.0,555.29,555.5,554.66,554.74,7930.0
2021-04-09 13:55:00,554.82,555.1,554.4,554.98,48951.0,554.82,555.1,554.4,554.98,48951.0
2021-04-09 14:00:00,555.1,556.29,554.77,555.9,33542.0,555.1,556.29,554.77,555.9,33542.0
2021-04-09 14:05:00,555.84,556.65,555.56,556.38,8909.0,555.84,556.65,555.56,556.38,8909.0
2021-04-09 14:10:00,556.3,556.3,555.41,555.51,5568.0,556.3,556.3,555.41,555.51,5568.0
2021-04-09 14:15:00,555.63,556.25,555.39,555.97,9782.0,555.63,556.25,555.39,555.97,9782.0
2021-04-09 14:20:00,556.06,556.06,555.06,555.52,4706.0,556.06,556.06,555.06,555.52,4706.0
2021-04-09 14:25:00,555.38,555.82,554.6,554.65,9964.0,555.38,555.82,554.6,554.65,9964.0
2021-04-09 14:30:00,554.63,554.69,554.23,554.66,11614.0,554.63,554.69,554.23,554.66,11614.0
2021-04-09 14:35:00,554.56,554.77,554.32,554.77,5511.0,554.56,554.77,554.32,554.77,5511.0
2021-04-09 14:40:00,554.76,554.91,553.8,553.9,6856.0,554.76,554.91,553.8,553.9,6856.0
2021-04-09 14:45:00,553.85,554.08,553.77,554.06,3979.0,553.85,554.08,553.77,554.06,3979.0
2021-04-09 14:50:00,554.02,554.49,554.0,554.37,5448.0,554.02,554.49,554.0,554.37,5448.0
2021-04-09 14:55:00,554.35,554.43,553.88,554.2,4850.0,554.35,554.43,553.88,554.2,4850.0
2021-04-09 15:00:00,554.06,554.16,553.72,553.84,11166.0,554.06,554.16,553.72,553.84,11166.0
2021-04-09 15:05:00,553.78,553.9,553.31,553.45,19215.0,553.78,553.9,553.31,553.45,19215.0
2021-04-09 15:10:00,553.6,553.8,553.36,553.73,5719.0,553.6,553.8,553.36,553.73,5719.0
2021-04-09 15:15:00,553.68,554.23,553.68,554.08,10181.0,553.68,554.23,553.68,554.08,10181.0
2021-04-09 15:20:00,554.19,554.66,554.03,554.61,8708.0,554.19,554.66,554.03,554.61,8708.0
2021-04-09 15:25:00,554.55,554.7,554.34,554.69,14605.0,554.55,554.7,554.34,554.69,14605.0
2021-04-09 15:30:00,554.71,554.81,554.11,554.78,17425.0,554.71,554.81,554.11,554.78,17425.0
2021-04-09 15:35:00,554.87,555.66,554.74,555.13,27437.0,554.87,555.66,554.74,555.13,27437.0
2021-04-09 15:40:00,555.18,555.5,554.71,554.94,21870.0,555.18,555.5,554.71,554.94,21870.0
2021-04-09 15:45:00,554.8,555.48,554.8,555.31,21641.0,554.8,555.48,554.8,555.31,21641.0
2021-04-09 15:50:00,555.28,555.66,554.74,555.43,52062.0,555.28,555.66,554.74,555.43,52062.0
2021-04-09 15:55:00,555.48,555.54,554.35,555.22,105431.0,555.48,555.54,554.35,555.22,105431.0
2021-04-12 09:30:00,550.41,554.12,550.41,552.95,92027.0,550.41,554.12,550.41,552.95,92027.0
2021-04-12 09:35:00,553.22,554.5,550.88,553.78,52916.0,553.22,554.5,550.88,553.78,52916.0
2021-04-12 09:40:00,554.0,554.3,551.45,552.1,29506.0,554.0,554.3,551.45,552.1,29506.0
2021-04-12 09:45:00,552.15,552.94,551.25,552.42,16062.0,552.15,552.94,551.25,552.42,16062.0
2021-04-12 09:50:00,552.44,552.9,549.58,551.56,30105.0,552.44,552.9,549.58,551.56,30105.0
2021-04-12 09:55:00,551.59,554.62,551.39,553.19,29582.0,551.59,554.62,551.39,553.19,29582.0
2021-04-12 10:00:00,553.58,557.98,553.32,557.09,77467.0,553.58,557.98,553.32,557.09,77467.0
2021-04-12 10:05:00,557.13,557.46,554.8,554.8,113192.0,557.13,557.46,554.8,554.8,113192.0
2021-04-12 10:10:00,554.82,556.25,553.55,554.03,76514.0,554.82,556.25,553.55,554.03,76514.0
2021-04-12 10:15:00,554.09,554.67,553.14,554.2,51495.0,554.09,554.67,553.14,554.2,51495.0
2021-04-12 10:20:00,554.31,555.1,553.99,554.31,17007.0,554.31,555.1,553.99,554.31,17007.0
2021-04-12 10:25:00,554.48,554.81,552.58,552.89,18183.0,554.48,554.81,552.58,552.89,18183.0
2021-04-12 10:30:00,552.83,553.5,552.41,553.5,8913.0,552.83,553.5,552.41,553.5,8913.0
2021-04-12 10:35:00,553.28,553.76,551.28,551.52,19517.0,553.28,553.76,551.28,551.52,19517.0
2021-04-12 10:40:00,551.51,552.45,551.35,552.16,12406.0,551.51,552.45,551.35,552.16,12406.0
2021-04-12 10:45:00,552.22,554.11,552.21,553.78,11283.0,552.22,554.11,552.21,553.78,11283.0
2021-04-12 10:50:00,554.04,554.27,553.58,553.94,12023.0,554.04,554.27,553.58,553.94,12023.0
2021-04-12 10:55:00,554.0,554.3,553.69,553.79,9022.0,554.0,554.3,553.69,553.79,9022.0
2021-04-12 11:00:00,553.75,554.24,553.7,554.04,11169.0,553.75,554.24,553.7,554.04,11169.0
2021-04-12 11:05:00,554.15,554.3,553.64,553.64,13425.0,554.15,554.3,553.64,553.64,13425.0
2021-04-12 11:10:00,553.98,554.01,553.18,553.69,7247.0,553.98,554.01,553.18,553.69,7247.0
2021-04-12 11:15:00,553.63,553.63,552.37,552.87,12999.0,553.63,553.63,552.37,552.87,12999.0
2021-04-12 11:20:00,552.97,553.23,552.29,552.32,8306.0,552.97,553.23,552.29,552.32,8306.0
2021-04-12 11:25:00,552.21,552.52,551.56,552.02,17983.0,552.21,552.52,551.56,552.02,17983.0
2021-04-12 11:30:00,551.87,553.09,551.21,552.11,15034.0,551.87,553.09,551.21,552.11,15034.0
2021-04-12 11:35:00,551.86,551.98,551.15,551.62,9177.0,551.86,551.98,551.15,551.62,9177.0
2021-04-12 11:40:00,551.51,552.3,551.11,552.22,4452.0,551.51,552.3,551.11,552.22,4452.0
2021-04-12 11:45:00,552.14,552.14,550.72,550.75,7982.0,552.14,552.14,550.72,550.75,7982.0
2021-04-12 11:50:00,550.76,551.86,550.61,551.7,6451.0,550.76,551.86,550.61,551.7,6451.0
2021-04-12 11:55:00,551.75,552.09,551.0,552.05,6495.0,551.75,552.09,551.0,552.05,6495.0
2021-04-12 12:00:00,552.12,552.27,551.84,552.0,6957.0,552.12,552.27,551.84,552.0,6957.0
2021-04-12 12:05:00,551.91,552.44,550.69,551.13,44711.0,551.91,552.44,550.69,551.13,44711.0
2021-04-12 12:10:00,551.0,551.27,550.82,551.05,36669.0,551.0,551.27,550.82,551.05,36669.0
2021-04-12 12:15:00,551.1,551.4,550.2,550.46,16163.0,551.1,551.4,550.2,550.46,16163.0
2021-04-12 12:20:00,550.75,551.01,550.27,550.7,27598.0,550.75,551.01,550.27,550.7,27598.0
2021-04-12 12:25:00,550.68,551.28,550.68,551.1,26424.0,550.68,551.28,550.68,551.1,26424.0
2021-04-12 12:30:00,551.07,553.63,550.95,553.48,28269.0,551.07,553.63,550.95,553.48,28269.0
2021-04-12 12:35:00,553.62,553.79,552.87,553.2,11224.0,553.62,553.79,552.87,553.2,11224.0
2021-04-12 12:40:00,553.41,553.72,553.21,553.25,4191.0,553.41,553.72,553.21,553.25,4191.0
2021-04-12 12:45:00,553.39,553.57,552.71,552.99,4741.0,553.39,553.57,552.71,552.99,4741.0
2021-04-12 12:50:00,553.05,553.43,552.85,553.27,5814.0,553.05,553.43,552.85,553.27,5814.0
2021-04-12 12:55:00,553.02,553.95,553.01,553.62,6736.0,553.02,553.95,553.01,553.62,6736.0
2021-04-12 13:00:00,553.56,553.87,553.43,553.55,5966.0,553.56,553.87,553.43,553.55,5966.0
2021-04-12 13:05:00,553.66,553.95,553.24,553.56,7175.0,553.66,553.95,553.24,553.56,7175.0
2021-04-12 13:10:00,553.61,553.8,553.05,553.1,8188.0,553.61,553.8,553.05,553.1,8188.0
2021-04-12 13:15:00,553.0,554.48,552.84,554.48,17015.0,553.0,554.48,552.84,554.48,17015.0
2021-04-12 13:20:00,554.38,554.48,553.11,553.24,6655.0,554.38,554.48,553.11,553.24,6655.0
2021-04-12 13:25:00,553.31,554.45,553.3,554.3,7802.0,553.31,554.45,553.3,554.3,7802.0
2021-04-12 13:30:00,554.16,554.3,553.68,553.93,6996.0,554.16,554.3,553.68,553.93,6996.0
2021-04-12 13:35:00,553.93,554.3,553.93,554.17,5930.0,553.93,554.3,553.93,554.17,5930.0
2021-04-12 13:40:00,554.19,554.19,553.5,553.75,6030.0,554.19,554.19,553.5,553.75,6030.0
2021-04-12 13:45:00,553.9,555.79,553.84,555.43,19635.0,553.9,555.79,553.84,555.43,19635.0
2021-04-12 13:50:00,555.34,555.69,554.91,555.43,11896.0,555.34,555.69,554.91,555.43,11896.0
2021-04-12 13:55:00,555.42,555.72,555.17,555.33,5946.0,555.42,555.72,555.17,555.33,5946.0
2021-04-12 14:00:00,555.38,556.85,555.27,556.37,32989.0,555.38,556.85,555.27,556.37,32989.0
2021-04-12 14:05:00,556.24,557.32,556.24,557.17,12841.0,556.24,557.32,556.24,557.17,12841.0
2021-04-12 14:10:00,557.18,557.4,556.59,557.1,21419.0,557.18,557.4,556.59,557.1,21419.0
2021-04-12 14:15:00,557.11,557.16,556.28,556.37,7289.0,557.11,557.16,556.28,556.37,7289.0
2021-04-12 14:20:00,556.38,556.5,555.71,555.87,5632.0,556.38,556.5,555.71,555.87,5632.0
2021-04-12 14:25:00,555.91,556.43,555.77,556.1,10438.0,555.91,556.43,555.77,556.1,10438.0
2021-04-12 14:30:00,556.12,556.39,555.3,555.46,4688.0,556.12,556.39,555.3,555.46,4688.0
2021-04-12 14:35:00,555.18,555.78,554.77,555.3,8733.0,555.18,555.78,554.77,555.3,8733.0
2021-04-12 14:40:00,555.21,555.52,554.55,555.07,7830.0,555.21,555.52,554.55,555.07,7830.0
2021-04-12 14:45:00,554.93,554.99,554.15,554.28,7494.0,554.93,554.99,554.15,554.28,7494.0
2021-04-12 14:50:00,554.23,554.32,553.32,553.38,7635.0,554.23,554.32,553.32,553.38,7635.0
2021-04-12 14:55:00,553.44,553.61,553.08,553.25,9083.0,553.44,553.61,553.08,553.25,9083.0
2021-04-12 15:00:00,553.16,553.19,551.89,552.71,21400.0,553.16,553.19,551.89,552.71,21400.0
2021-04-12 15:05:00,552.76,553.51,552.76,552.98,11778.0,552.76,553.51,552.76,552.98,11778.0
2021-04-12 15:10:00,552.87,553.08,551.8,551.8,8763.0,552.87,553.08,551.8,551.8,8763.0
2021-04-12 15:15:00,551.85,552.9,551.45,552.69,10762.0,551.85,552.9,551.45,552.69,10762.0
2021-04-12 15:20:00,552.62,553.43,552.6,552.84,11616.0,552.62,553.43,552.6,552.84,11616.0
2021-04-12 15:25:00,552.68,552.69,551.82,552.03,12736.0,552.68,552.69,551.82,552.03,12736.0
2021-04-12 15:30:00,552.03,552.23,551.56,551.56,12831.0,552.03,552.23,551.56,551.56,12831.0
2021-04-12 15:35:00,551.69,552.77,551.54,552.44,17791.0,551.69,552.77,551.54,552.44,17791.0
2021-04-12 15:40:00,552.51,553.38,552.45,553.2,20490.0,552.51,553.38,552.45,553.2,20490.0
2021-04-12 15:45:00,553.26,553.89,552.74,552.79,23923.0,553.26,553.89,552.74,552.79,23923.0
2021-04-12 15:50:00,552.59,553.71,552.59,552.61,40706.0,552.59,553.71,552.59,552.61,40706.0
2021-04-12 15:55:00,552.63,553.24,552.31,552.78,83137.0,552.63,553.24,552.31,552.78,83137.0
2021-04-13 09:30:00,557.98,558.36,555.25,556.36,84937.0,557.98,558.36,555.25,556.36,84937.0
2021-04-13 09:35:00,556.95,559.4,555.84,557.14,81776.0,556.95,559.4,555.84,557.14,81776.0
2021-04-13 09:40:00,557.26,558.2,555.86,557.24,36708.0,557.26,558.2,555.86,557.24,36708.0
2021-04-13 09:45:00,557.61,557.93,556.58,557.44,20011.0,557.61,557.93,556.58,557.44,20011.0
2021-04-13 09:50:00,557.11,558.0,556.07,557.23,20441.0,557.11,558.0,556.07,557.23,20441.0
2021-04-13 09:55:00,557.23,557.57,556.2,556.61,18911.0,557.23,557.57,556.2,556.61,18911.0
2021-04-13 10:00:00,556.6,557.13,555.42,556.41,21034.0,556.6,557.13,555.42,556.41,21034.0
2021-04-13 10:05:00,556.49,557.03,555.85,556.84,13055.0,556.49,557.03,555.85,556.84,13055.0
2021-04-13 10:10:00,557.02,558.56,556.73,558.38,27091.0,557.02,558.56,556.73,558.38,27091.0
2021-04-13 10:15:00,558.7,559.75,558.47,559.12,29331.0,558.7,559.75,558.47,559.12,29331.0
2021-04-13 10:20:00,559.11,559.56,557.35,557.51,25986.0,559.11,559.56,557.35,557.51,25986.0
2021-04-13 10:25:00,557.69,558.08,557.17,558.06,12155.0,557.69,558.08,557.17,558.06,12155.0
2021-04-13 10:30:00,558.21,558.83,557.2,557.62,15539.0,558.21,558.83,557.2,557.62,15539.0
2021-04-13 10:35:00,557.58,557.72,555.79,556.26,23022.0,557.58,557.72,555.79,556.26,23022.0
2021-04-13 10:40:00,556.42,557.66,555.75,557.17,15826.0,556.42,557.66,555.75,557.17,15826.0
2021-04-13 10:45:00,556.96,557.13,556.04,556.33,5940.0,556.96,557.13,556.04,556.33,5940.0
2021-04-13 10:50:00,556.33,556.66,555.22,555.7,23285.0,556.33,556.66,555.22,555.7,23285.0
2021-04-13 10:55:00,555.81,555.91,555.09,555.09,11213.0,555.81,555.91,555.09,555.09,11213.0
2021-04-13 11:00:00,555.03,555.64,554.32,555.33,19300.0,555.03,555.64,554.32,555.33,19300.0
2021-04-13 11:05:00,555.54,555.54,554.25,554.63,15806.0,555.54,555.54,554.25,554.63,15806.0
2021-04-13 11:10:00,554.55,555.39,554.36,555.39,13826.0,554.55,555.39,554.36,555.39,13826.0
2021-04-13 11:15:00,555.43,555.43,554.64,555.1,11452.0,555.43,555.43,554.64,555.1,11452.0
2021-04-13 11:20:00,554.98,555.12,554.5,554.89,17779.0,554.98,555.12,554.5,554.89,17779.0
2021-04-13 11:25:00,554.99,554.99,554.38,554.85,11524.0,554.99,554.99,554.38,554.85,11524.0
2021-04-13 11:30:00,554.82,555.08,554.27,554.3,15017.0,554.82,555.08,554.27,554.3,15017.0
2021-04-13 11:35:00,554.18,554.18,552.72,553.41,31092.0,554.18,554.18,552.72,553.41,31092.0
2021-04-13 11:40:00,553.39,554.66,553.39,554.65,12666.0,553.39,554.66,553.39,554.65,12666.0
2021-04-13 11:45:00,554.62,554.92,553.69,553.69,7301.0,554.62,554.92,553.69,553.69,7301.0
2021-04-13 11:50:00,553.61,554.43,553.09,553.28,12471.0,553.61,554.43,553.09,553.28,12471.0
2021-04-13 11:55:00,553.45,554.19,553.45,553.98,4457.0,553.45,554.19,553.45,553.98,4457.0
2021-04-13 12:00:00,554.08,554.61,553.69,553.69,8483.0,554.08,554.61,553.69,553.69,8483.0
2021-04-13 12:05:00,553.85,553.85,553.09,553.22,3819.0,553.85,553.85,553.09,553.22,3819.0
2021-04-13 12:10:00,553.25,553.48,552.94,553.0,10218.0,553.25,553.48,552.94,553.0,10218.0
2021-04-13 12:15:00,553.06,553.15,552.4,552.77,8077.0,553.06,553.15,552.4,552.77,8077.0
2021-04-13 12:20:00,552.81,552.95,552.0,552.0,9983.0,552.81,552.95,552.0,552.0,9983.0
2021-04-13 12:25:00,552.08,552.2,551.65,551.8,9443.0,552.08,552.2,551.65,551.8,9443.0
2021-04-13 12:30:00,551.75,551.75,551.14,551.45,20923.0,551.75,551.75,551.14,551.45,20923.0
2021-04-13 12:35:00,551.45,552.28,551.45,551.72,7457.0,551.45,552.28,551.45,551.72,7457.0
2021-04-13 12:40:00,551.69,552.77,551.33,552.77,15089.0,551.69,552.77,551.33,552.77,15089.0
2021-04-13 12:45:00,552.71,553.11,552.32,553.04,14283.0,552.71,553.11,552.32,553.04,14283.0
2021-04-13 12:50:00,553.04,553.33,552.41,552.54,29029.0,553.04,553.33,552.41,552.54,29029.0
2021-04-13 12:55:00,552.39,553.28,552.16,553.0,19627.0,552.39,553.28,552.16,553.0,19627.0
2021-04-13 13:00:00,553.16,553.84,553.12,553.62,12460.0,553.16,553.84,553.12,553.62,12460.0
2021-04-13 13:05:00,553.74,553.74,553.25,553.61,9811.0,553.74,553.74,553.25,553.61,9811.0
2021-04-13 13:10:00,553.75,553.84,553.38,553.65,4867.0,553.75,553.84,553.38,553.65,4867.0
2021-04-13 13:15:00,553.67,553.91,553.14,553.14,6808.0,553.67,553.91,553.14,553.14,6808.0
2021-04-13 13:20:00,553.23,553.56,553.12,553.5,4641.0,553.23,553.56,553.12,553.5,4641.0
2021-04-13 13:25:00,553.51,553.87,553.47,553.52,4849.0,553.51,553.87,553.47,553.52,4849.0
2021-04-13 13:30:00,553.33,553.33,553.03,553.05,1723.0,553.33,553.33,553.03,553.05,1723.0
2021-04-13 13:35:00,553.03,553.37,552.66,552.78,4975.0,553.03,553.37,552.66,552.78,4975.0
2021-04-13 13:40:00,552.81,553.24,552.8,552.8,5383.0,552.81,553.24,552.8,552.8,5383.0
2021-04-13 13:45:00,552.74,553.47,552.54,553.32,4473.0,552.74,553.47,552.54,553.32,4473.0
2021-04-13 13:50:00,553.2,553.2,552.4,552.4,4058.0,553.2,553.2,552.4,552.4,4058.0
2021-04-13 13:55:00,552.41,552.64,552.0,552.1,6253.0,552.41,552.64,552.0,552.1,6253.0
2021-04-13 14:00:00,552.13,552.13,551.25,551.34,6721.0,552.13,552.13,551.25,551.34,6721.0
2021-04-13 14:05:00,551.34,551.35,550.55,550.65,16798.0,551.34,551.35,550.55,550.65,16798.0
2021-04-13 14:10:00,550.56,551.23,550.3,551.23,16639.0,550.56,551.23,550.3,551.23,16639.0
2021-04-13 14:15:00,551.3,552.27,551.19,552.14,13074.0,551.3,552.27,551.19,552.14,13074.0
2021-04-13 14:20:00,552.24,552.24,551.66,551.85,10961.0,552.24,552.24,551.66,551.85,10961.0
2021-04-13 14:25:00,551.87,551.88,551.17,551.54,8873.0,551.87,551.88,551.17,551.54,8873.0
2021-04-13 14:30:00,551.6,551.6,551.0,551.4,8927.0,551.6,551.6,551.0,551.4,8927.0
2021-04-13 14:35:00,551.33,552.01,551.33,551.43,5400.0,551.33,552.01,551.33,551.43,5400.0
2021-04-13 14:40:00,551.44,551.68,551.16,551.39,5578.0,551.44,551.68,551.16,551.39,5578.0
2021-04-13 14:45:00,551.5,551.65,551.3,551.65,4252.0,551.5,551.65,551.3,551.65,4252.0
2021-04-13 14:50:00,551.68,551.92,551.13,551.78,23453.0,551.68,551.92,551.13,551.78,23453.0
2021-04-13 14:55:00,551.71,551.96,551.6,551.88,16374.0,551.71,551.96,551.6,551.88,16374.0
2021-04-13 15:00:00,551.95,552.14,551.47,551.56,15378.0,551.95,552.14,551.47,551.56,15378.0
2021-04-13 15:05:00,551.77,552.41,551.21,552.19,21937.0,551.77,552.41,551.21,552.19,21937.0
2021-04-13 15:10:00,552.21,552.93,552.21,552.9,13338.0,552.21,552.93,552.21,552.9,13338.0
2021-04-13 15:15:00,552.96,554.0,552.85,554.0,17364.0,552.96,554.0,552.85,554.0,17364.0
2021-04-13 15:20:00,553.85,554.51,553.68,554.51,18219.0,553.85,554.51,553.68,554.51,18219.0
2021-04-13 15:25:00,554.48,554.87,554.08,554.22,22652.0,554.48,554.87,554.08,554.22,22652.0
2021-04-13 15:30:00,554.33,554.48,553.75,553.92,25321.0,554.33,554.48,553.75,553.92,25321.0
2021-04-13 15:35:00,553.95,554.16,553.67,553.67,15718.0,553.95,554.16,553.67,553.67,15718.0
2021-04-13 15:40:00,553.81,553.88,553.18,553.33,15533.0,553.81,553.88,553.18,553.33,15533.0
2021-04-13 15:45:00,553.23,553.66,553.06,553.48,18161.0,553.23,553.66,553.06,553.48,18161.0
2021-04-13 15:50:00,553.62,553.96,553.34,553.66,31500.0,553.62,553.96,553.34,553.66,31500.0
2021-04-13 15:55:00,553.86,554.24,553.67,553.73,76120.0,553.86,554.24,553.67,553.73,76120.0
2021-04-14 09:30:00,554.8,554.87,551.1,552.82,86873.0,554.8,554.87,551.1,552.82,86873.0
2021-04-14 09:35:00,552.88,552.89,550.06,550.9,40077.0,552.88,552.89,550.06,550.9,40077.0
2021-04-14 09:40:00,550.5,550.57,548.23,549.37,67724.0,550.5,550.57,548.23,549.37,67724.0
2021-04-14 09:45:00,549.0,550.11,548.71,549.11,27421.0,549.0,550.11,548.71,549.11,27421.0
2021-04-14 09:50:00,549.01,549.76,548.3,549.53,37124.0,549.01,549.76,548.3,549.53,37124.0
2021-04-14 09:55:00,549.5,549.78,548.21,549.22,40398.0,549.5,549.78,548.21,549.22,40398.0
2021-04-14 10:00:00,549.08,549.11,546.41,546.86,36305.0,549.08,549.11,546.41,546.86,36305.0
2021-04-14 10:05:00,546.83,547.5,546.11,547.31,34935.0,546.83,547.5,546.11,547.31,34935.0
2021-04-14 10:10:00,547.25,547.25,545.11,545.53,29447.0,547.25,547.25,545.11,545.53,29447.0
2021-04-14 10:15:00,545.49,546.12,544.45,544.94,58093.0,545.49,546.12,544.45,544.94,58093.0
2021-04-14 10:20:00,545.07,545.14,543.87,544.3,33133.0,545.07,545.14,543.87,544.3,33133.0
2021-04-14 10:25:00,544.29,544.69,543.6,543.87,40639.0,544.29,544.69,543.6,543.87,40639.0
2021-04-14 10:30:00,543.98,545.74,543.95,545.74,20368.0,543.98,545.74,543.95,545.74,20368.0
2021-04-14 10:35:00,545.47,545.64,544.25,544.25,28186.0,545.47,545.64,544.25,544.25,28186.0
2021-04-14 10:40:00,544.25,544.53,541.91,542.21,40477.0,544.25,544.53,541.91,542.21,40477.0
2021-04-14 10:45:00,542.21,543.99,542.21,543.64,32765.0,542.21,543.99,542.21,543.64,32765.0
2021-04-14 10:50:00,543.62,543.62,542.85,543.11,18805.0,543.62,543.62,542.85,543.11,18805.0
2021-04-14 10:55:00,543.39,543.46,542.05,542.19,24630.0,543.39,543.46,542.05,542.19,24630.0
2021-04-14 11:00:00,542.43,543.25,541.88,542.0,29989.0,542.43,543.25,541.88,542.0,29989.0
2021-04-14 11:05:00,541.88,541.96,540.95,541.27,43510.0,541.88,541.96,540.95,541.27,43510.0
2021-04-14 11:10:00,541.29,541.84,541.0,541.26,17301.0,541.29,541.84,541.0,541.26,17301.0
2021-04-14 11:15:00,541.42,541.5,540.68,540.89,27728.0,541.42,541.5,540.68,540.89,27728.0
2021-04-14 11:20:00,540.73,541.1,539.39,539.8,29432.0,540.73,541.1,539.39,539.8,29432.0
2021-04-14 11:25:00,539.66,540.1,539.33,540.1,24557.0,539.66,540.1,539.33,540.1,24557.0
2021-04-14 11:30:00,540.21,540.74,539.87,540.72,16207.0,540.21,540.74,539.87,540.72,16207.0
2021-04-14 11:35:00,540.62,542.81,540.5,542.7,25860.0,540.62,542.81,540.5,542.7,25860.0
2021-04-14 11:40:00,542.63,543.24,542.5,543.0,17151.0,542.63,543.24,542.5,543.0,17151.0
2021-04-14 11:45:00,543.04,543.1,541.83,542.91,11446.0,543.04,543.1,541.83,542.91,11446.0
2021-04-14 11:50:00,542.87,542.97,542.36,542.5,9838.0,542.87,542.97,542.36,542.5,9838.0
2021-04-14 11:55:00,542.74,543.81,542.57,543.74,11079.0,542.74,543.81,542.57,543.74,11079.0
2021-04-14 12:00:00,543.79,544.06,542.58,542.84,16183.0,543.79,544.06,542.58,542.84,16183.0
2021-04-14 12:05:00,542.74,543.06,542.14,542.31,13769.0,542.74,543.06,542.14,542.31,13769.0
2021-04-14 12:10:00,542.25,542.43,541.5,541.5,10159.0,542.25,542.43,541.5,541.5,10159.0
2021-04-14 12:15:00,541.56,541.92,541.12,541.47,9241.0,541.56,541.92,541.12,541.47,9241.0
2021-04-14 12:20:00,541.4,542.28,541.4,542.06,30299.0,541.4,542.28,541.4,542.06,30299.0
2021-04-14 12:25:00,541.99,542.69,541.79,542.46,21599.0,541.99,542.69,541.79,542.46,21599.0
2021-04-14 12:30:00,542.32,543.26,542.23,542.86,19925.0,542.32,543.26,542.23,542.86,19925.0
2021-04-14 12:35:00,542.75,543.64,542.72,543.35,13664.0,542.75,543.64,542.72,543.35,13664.0
2021-04-14 12:40:00,543.36,544.0,543.29,543.8,14088.0,543.36,544.0,543.29,543.8,14088.0
2021-04-14 12:45:00,543.8,543.8,543.13,543.44,12437.0,543.8,543.8,543.13,543.44,12437.0
2021-04-14 12:50:00,543.42,544.44,543.41,543.95,11127.0,543.42,544.44,543.41,543.95,11127.0
2021-04-14 12:55:00,543.81,545.47,543.81,545.05,13019.0,543.81,545.47,543.81,545.05,13019.0
2021-04-14 13:00:00,545.18,545.18,544.35,544.35,23890.0,545.18,545.18,544.35,544.35,23890.0
2021-04-14 13:05:00,544.62,545.36,544.42,545.24,12649.0,544.62,545.36,544.42,545.24,12649.0
2021-04-14 13:10:00,545.22,545.62,545.01,545.38,12588.0,545.22,545.62,545.01,545.38,12588.0
2021-04-14 13:15:00,545.34,545.9,544.77,544.81,21417.0,545.34,545.9,544.77,544.81,21417.0
2021-04-14 13:20:00,544.84,545.41,544.69,545.28,21664.0,544.84,545.41,544.69,545.28,21664.0
2021-04-14 13:25:00,545.29,545.75,545.29,545.58,10735.0,545.29,545.75,545.29,545.58,10735.0
2021-04-14 13:30:00,545.42,545.42,544.65,544.88,26694.0,545.42,545.42,544.65,544.88,26694.0
2021-04-14 13:35:00,544.96,545.17,544.44,544.94,13388.0,544.96,545.17,544.44,544.94,13388.0
2021-04-14 13:40:00,544.98,545.0,544.22,544.96,7940.0,544.98,545.0,544.22,544.96,7940.0
2021-04-14 13:45:00,545.01,545.52,544.82,545.31,8353.0,545.01,545.52,544.82,545.31,8353.0
2021-04-14 13:50:00,545.31,545.33,544.72,544.84,5533.0,545.31,545.33,544.72,544.84,5533.0
2021-04-14 13:55:00,544.98,545.08,542.19,542.51,22582.0,544.98,545.08,542.19,542.51,22582.0
2021-04-14 14:00:00,542.41,542.42,541.2,541.79,21936.0,542.41,542.42,541.2,541.79,21936.0
2021-04-14 14:05:00,541.79,541.97,540.82,540.94,10212.0,541.79,541.97,540.82,540.94,10212.0
2021-04-14 14:10:00,540.96,541.99,540.91,541.6,9584.0,540.96,541.99,540.91,541.6,9584.0
2021-04-14 14:15:00,541.69,541.95,541.1,541.5,11604.0,541.69,541.95,541.1,541.5,11604.0
2021-04-14 14:20:00,541.66,542.04,541.3,541.47,9612.0,541.66,542.04,541.3,541.47,9612.0
2021-04-14 14:25:00,541.38,542.05,541.38,541.74,6727.0,541.38,542.05,541.38,541.74,6727.0
2021-04-14 14:30:00,541.92,542.8,541.84,542.44,11798.0,541.92,542.8,541.84,542.44,11798.0
2021-04-14 14:35:00,542.66,543.36,542.33,543.19,11886.0,542.66,543.36,542.33,543.19,11886.0
2021-04-14 14:40:00,543.22,544.12,543.2,543.81,8297.0,543.22,544.12,543.2,543.81,8297.0
2021-04-14 14:45:00,543.56,543.75,542.28,542.55,7274.0,543.56,543.75,542.28,542.55,7274.0
2021-04-14 14:50:00,542.47,542.69,541.74,541.94,8616.0,542.47,542.69,541.74,541.94,8616.0
2021-04-14 14:55:00,541.9,542.15,541.26,541.52,10121.0,541.9,542.15,541.26,541.52,10121.0
2021-04-14 15:00:00,541.54,541.54,540.35,541.52,14772.0,541.54,541.54,540.35,541.52,14772.0
2021-04-14 15:05:00,541.24,541.38,540.23,540.44,11402.0,541.24,541.38,540.23,540.44,11402.0
2021-04-14 15:10:00,540.47,541.08,539.91,541.02,15329.0,540.47,541.08,539.91,541.02,15329.0
2021-04-14 15:15:00,540.89,541.91,540.89,541.55,9553.0,540.89,541.91,540.89,541.55,9553.0
2021-04-14 15:20:00,541.6,541.69,541.03,541.12,11035.0,541.6,541.69,541.03,541.12,11035.0
2021-04-14 15:25:00,541.28,542.24,541.24,541.92,11383.0,541.28,542.24,541.24,541.92,11383.0
2021-04-14 15:30:00,541.77,542.2,541.4,541.85,8046.0,541.77,542.2,541.4,541.85,8046.0
2021-04-14 15:35:00,541.81,541.81,540.37,540.64,14395.0,541.81,541.81,540.37,540.64,14395.0
2021-04-14 15:40:00,540.66,540.66,539.7,540.05,16656.0,540.66,540.66,539.7,540.05,16656.0
2021-04-14 15:45:00,540.13,540.39,539.64,539.67,22238.0,540.13,540.39,539.64,539.67,22238.0
2021-04-14 15:50:00,539.86,541.04,539.25,539.71,68687.0,539.86,541.04,539.25,539.71,68687.0
2021-04-14 15:55:00,539.2,540.3,538.53,540.3,115795.0,539.2,540.3,538.53,540.3,115795.0
2021-04-15 09:30:00,544.17,546.45,542.66,545.59,67804.0,544.17,546.45,542.66,545.59,67804.0
2021-04-15 09:35:00,545.88,547.21,543.93,547.17,38122.0,545.88,547.21,543.93,547.17,38122.0
2021-04-15 09:40:00,547.36,548.93,546.81,548.43,37087.0,547.36,548.93,546.81,548.43,37087.0
2021-04-15 09:45:00,548.47,549.71,548.04,548.04,30364.0,548.47,549.71,548.04,548.04,30364.0
2021-04-15 09:50:00,548.18,550.83,548.1,548.75,65817.0,548.18,550.83,548.1,548.75,65817.0
2021-04-15 09:55:00,549.14,549.55,546.29,547.02,29194.0,549.14,549.55,546.29,547.02,29194.0
2021-04-15 10:00:00,547.08,547.52,545.0,545.46,16324.0,547.08,547.52,545.0,545.46,16324.0
2021-04-15 10:05:00,545.57,545.84,544.97,545.45,15286.0,545.57,545.84,544.97,545.45,15286.0
2021-04-15 10:10:00,545.43,546.54,544.32,545.56,17153.0,545.43,546.54,544.32,545.56,17153.0
2021-04-15 10:15:00,545.69,547.29,545.69,547.13,16629.0,545.69,547.29,545.69,547.13,16629.0
2021-04-15 10:20:00,547.33,547.66,546.21,546.21,11412.0,547.33,547.66,546.21,546.21,11412.0
2021-04-15 10:25:00,546.56,546.76,545.9,546.17,18124.0,546.56,546.76,545.9,546.17,18124.0
2021-04-15 10:30:00,546.24,547.76,546.15,547.27,12741.0,546.24,547.76,546.15,547.27,12741.0
2021-04-15 10:35:00,547.47,547.59,546.68,546.81,6031.0,547.47,547.59,546.68,546.81,6031.0
2021-04-15 10:40:00,546.62,547.06,545.74,546.14,7106.0,546.62,547.06,545.74,546.14,7106.0
2021-04-15 10:45:00,546.26,546.81,545.59,546.14,6652.0,546.26,546.81,545.59,546.14,6652.0
2021-04-15 10:50:00,546.32,547.01,546.12,546.77,7930.0,546.32,547.01,546.12,546.77,7930.0
2021-04-15 10:55:00,546.9,547.2,546.19,546.74,7062.0,546.9,547.2,546.19,546.74,7062.0
2021-04-15 11:00:00,546.88,548.61,546.81,548.35,17418.0,546.88,548.61,546.81,548.35,17418.0
2021-04-15 11:05:00,548.38,549.34,548.37,549.16,25026.0,548.38,549.34,548.37,549.16,25026.0
2021-04-15 11:10:00,549.23,550.34,548.86,549.65,41818.0,549.23,550.34,548.86,549.65,41818.0
2021-04-15 11:15:00,549.79,551.48,549.46,551.21,29779.0,549.79,551.48,549.46,551.21,29779.0
2021-04-15 11:20:00,551.29,551.47,550.47,550.78,17488.0,551.29,551.47,550.47,550.78,17488.0
2021-04-15 11:25:00,550.78,550.9,549.66,550.0,11991.0,550.78,550.9,549.66,550.0,11991.0
2021-04-15 11:30:00,550.22,550.22,548.86,549.04,22403.0,550.22,550.22,548.86,549.04,22403.0
2021-04-15 11:35:00,549.0,549.21,547.69,548.17,12629.0,549.0,549.21,547.69,548.17,12629.0
2021-04-15 11:40:00,548.07,549.0,547.58,548.89,7448.0,548.07,549.0,547.58,548.89,7448.0
2021-04-15 11:45:00,548.85,549.76,548.75,549.58,12185.0,548.85,549.76,548.75,549.58,12185.0
2021-04-15 11:50:00,549.64,549.82,549.03,549.6,9899.0,549.64,549.82,549.03,549.6,9899.0
2021-04-15 11:55:00,549.44,550.15,549.21,550.15,8446.0,549.44,550.15,549.21,550.15,8446.0
2021-04-15 12:00:00,550.2,550.39,548.62,548.84,8754.0,550.2,550.39,548.62,548.84,8754.0
2021-04-15 12:05:00,548.8,549.75,548.8,549.7,4640.0,548.8,549.75,548.8,549.7,4640.0
2021-04-15 12:10:00,549.67,549.91,549.24,549.71,7535.0,549.67,549.91,549.24,549.71,7535.0
2021-04-15 12:15:00,549.93,550.31,549.75,549.81,9109.0,549.93,550.31,549.75,549.81,9109.0
2021-04-15 12:20:00,549.66,550.66,549.01,550.57,14577.0,549.66,550.66,549.01,550.57,14577.0
2021-04-15 12:25:00,550.58,550.98,550.25,550.92,5129.0,550.58,550.98,550.25,550.92,5129.0
2021-04-15 12:30:00,551.0,552.1,550.95,551.98,13153.0,551.0,552.1,550.95,551.98,13153.0
2021-04-15 12:35:00,551.99,552.23,551.54,552.1,15502.0,551.99,552.23,551.54,552.1,15502.0
2021-04-15 12:40:00,552.12,552.68,551.75,552.39,13108.0,552.12,552.68,551.75,552.39,13108.0
2021-04-15 12:45:00,552.32,552.32,551.52,551.77,14748.0,552.32,552.32,551.52,551.77,14748.0
2021-04-15 12:50:00,552.06,552.06,551.0,551.53,19685.0,552.06,552.06,551.0,551.53,19685.0
2021-04-15 12:55:00,551.44,552.43,551.43,552.43,11406.0,551.44,552.43,551.43,552.43,11406.0
2021-04-15 13:00:00,552.53,553.16,551.76,552.12,17361.0,552.53,553.16,551.76,552.12,17361.0
2021-04-15 13:05:00,552.0,552.78,551.39,551.69,15633.0,552.0,552.78,551.39,551.69,15633.0
2021-04-15 13:10:00,551.75,551.75,551.15,551.41,9055.0,551.75,551.75,551.15,551.41,9055.0
2021-04-15 13:15:00,551.38,552.0,551.31,551.53,15197.0,551.38,552.0,551.31,551.53,15197.0
2021-04-15 13:20:00,551.21,552.0,551.14,552.0,5969.0,551.21,552.0,551.14,552.0,5969.0
2021-04-15 13:25:00,552.2,552.54,552.0,552.43,9531.0,552.2,552.54,552.0,552.43,9531.0
2021-04-15 13:30:00,552.54,553.42,552.48,552.95,14303.0,552.54,553.42,552.48,552.95,14303.0
2021-04-15 13:35:00,553.14,553.49,552.66,552.71,6883.0,553.14,553.49,552.66,552.71,6883.0
2021-04-15 13:40:00,552.89,553.08,552.65,552.75,7483.0,552.89,553.08,552.65,552.75,7483.0
2021-04-15 13:45:00,552.65,552.99,552.38,552.83,7769.0,552.65,552.99,552.38,552.83,7769.0
2021-04-15 13:50:00,552.78,552.78,552.12,552.2,13374.0,552.78,552.78,552.12,552.2,13374.0
2021-04-15 13:55:00,552.24,552.5,551.84,551.97,15012.0,552.24,552.5,551.84,551.97,15012.0
2021-04-15 14:00:00,551.94,552.65,551.63,552.65,12768.0,551.94,552.65,551.63,552.65,12768.0
2021-04-15 14:05:00,552.65,552.71,551.94,552.19,22702.0,552.65,552.71,551.94,552.19,22702.0
2021-04-15 14:10:00,552.26,552.31,551.18,551.18,7809.0,552.26,552.31,551.18,551.18,7809.0
2021-04-15 14:15:00,551.27,551.72,551.05,551.05,13057.0,551.27,551.72,551.05,551.05,13057.0
2021-04-15 14:20:00,551.24,551.29,550.78,550.88,13173.0,551.24,551.29,550.78,550.88,13173.0
2021-04-15 14:25:00,550.87,551.22,550.3,551.22,23533.0,550.87,551.22,550.3,551.22,23533.0
2021-04-15 14:30:00,551.3,551.46,550.34,550.34,14301.0,551.3,551.46,550.34,550.34,14301.0
2021-04-15 14:35:00,550.53,551.27,550.53,550.85,12092.0,550.53,551.27,550.53,550.85,12092.0
2021-04-15 14:40:00,550.63,550.76,550.04,550.15,14862.0,550.63,550.76,550.04,550.15,14862.0
2021-04-15 14:45:00,550.15,550.26,549.28,549.62,10705.0,550.15,550.26,549.28,549.62,10705.0
2021-04-15 14:50:00,549.73,550.3,549.69,549.79,11701.0,549.73,550.3,549.69,549.79,11701.0
2021-04-15 14:55:00,549.71,549.8,549.36,549.61,7967.0,549.71,549.8,549.36,549.61,7967.0
2021-04-15 15:00:00,549.73,549.76,549.0,549.12,9844.0,549.73,549.76,549.0,549.12,9844.0
2021-04-15 15:05:00,549.16,549.7,549.04,549.47,11346.0,549.16,549.7,549.04,549.47,11346.0
2021-04-15 15:10:00,549.41,549.42,548.38,548.77,11875.0,549.41,549.42,548.38,548.77,11875.0
2021-04-15 15:15:00,548.7,548.82,548.11,548.33,13875.0,548.7,548.82,548.11,548.33,13875.0
2021-04-15 15:20:00,548.41,548.46,547.77,548.18,12731.0,548.41,548.46,547.77,548.18,12731.0
2021-04-15 15:25:00,548.16,548.36,547.93,548.15,11822.0,548.16,548.36,547.93,548.15,11822.0
2021-04-15 15:30:00,548.31,549.1,548.31,549.03,21947.0,548.31,549.1,548.31,549.03,21947.0
2021-04-15 15:35:00,549.15,549.79,549.03,549.12,15882.0,549.15,549.79,549.03,549.12,15882.0
2021-04-15 15:40:00,549.16,549.26,548.31,548.74,17700.0,549.16,549.26,548.31,548.74,17700.0
2021-04-15 15:45:00,548.79,548.92,548.49,548.92,18881.0,548.79,548.92,548.49,548.92,18881.0
2021-04-15 15:50:00,548.73,550.0,548.73,549.55,46723.0,548.73,550.0,548.73,549.55,46723.0
2021-04-15 15:55:00,549.58,549.86,548.42,549.13,91594.0,549.58,549.86,548.42,549.13,91594.0
2021-04-16 09:30:00,550.62,551.98,545.87,546.61,199341.0,550.62,551.98,545.87,546.61,199341.0
2021-04-16 09:35:00,546.65,547.64,545.71,546.1,44330.0,546.65,547.64,545.71,546.1,44330.0
2021-04-16 09:40:00,546.18,546.97,545.06,546.16,34040.0,546.18,546.97,545.06,546.16,34040.0
2021-04-16 09:45:00,546.09,546.3,544.66,545.34,40866.0,546.09,546.3,544.66,545.34,40866.0
2021-04-16 09:50:00,545.24,545.45,543.4,543.49,37092.0,545.24,545.45,543.4,543.49,37092.0
2021-04-16 09:55:00,543.43,543.47,540.93,541.25,57390.0,543.43,543.47,540.93,541.25,57390.0
2021-04-16 10:00:00,541.11,541.18,539.51,541.18,67872.0,541.11,541.18,539.51,541.18,67872.0
2021-04-16 10:05:00,541.23,543.12,540.98,543.07,28344.0,541.23,543.12,540.98,543.07,28344.0
2021-04-16 10:10:00,543.0,543.38,542.63,542.87,25677.0,543.0,543.38,542.63,542.87,25677.0
2021-04-16 10:15:00,542.77,543.49,542.33,543.49,11204.0,542.77,543.49,542.33,543.49,11204.0
2021-04-16 10:20:00,543.5,544.21,543.29,543.49,16710.0,543.5,544.21,543.29,543.49,16710.0
2021-04-16 10:25:00,543.4,544.38,543.15,543.15,11889.0,543.4,544.38,543.15,543.15,11889.0
2021-04-16 10:30:00,543.33,544.47,543.15,543.5,21951.0,543.33,544.47,543.15,543.5,21951.0
2021-04-16 10:35:00,543.58,544.6,543.45,544.13,16435.0,543.58,544.6,543.45,544.13,16435.0
2021-04-16 10:40:00,544.41,544.79,544.04,544.44,10841.0,544.41,544.79,544.04,544.44,10841.0
2021-04-16 10:45:00,544.39,545.33,544.24,545.22,13623.0,544.39,545.33,544.24,545.22,13623.0
2021-04-16 10:50:00,545.23,545.4,544.64,544.98,5883.0,545.23,545.4,544.64,544.98,5883.0
2021-04-16 10:55:00,545.04,545.19,544.27,544.28,12116.0,545.04,545.19,544.27,544.28,12116.0
2021-04-16 11:00:00,544.49,544.49,543.13,543.66,13206.0,544.49,544.49,543.13,543.66,13206.0
2021-04-16 11:05:00,543.85,544.45,543.66,544.42,9804.0,543.85,544.45,543.66,544.42,9804.0
2021-04-16 11:10:00,544.13,544.59,543.75,543.75,6941.0,544.13,544.59,543.75,543.75,6941.0
2021-04-16 11:15:00,543.66,544.0,542.83,543.84,7749.0,543.66,544.0,542.83,543.84,7749.0
2021-04-16 11:20:00,543.7,544.6,543.7,544.5,12348.0,543.7,544.6,543.7,544.5,12348.0
2021-04-16 11:25:00,544.56,544.85,543.31,543.61,6448.0,544.56,544.85,543.31,543.61,6448.0
2021-04-16 11:30:00,543.69,543.94,543.38,543.49,5376.0,543.69,543.94,543.38,543.49,5376.0
2021-04-16 11:35:00,543.23,543.95,543.09,543.83,10450.0,543.23,543.95,543.09,543.83,10450.0
2021-04-16 11:40:00,543.72,543.83,542.89,543.22,12040.0,543.72,543.83,542.89,543.22,12040.0
2021-04-16 11:45:00,543.08,543.27,542.89,543.26,9648.0,543.08,543.27,542.89,543.26,9648.0
2021-04-16 11:50:00,543.03,543.77,542.81,543.64,14442.0,543.03,543.77,542.81,543.64,14442.0
2021-04-16 11:55:00,543.64,544.8,543.37,544.09,17990.0,543.64,544.8,543.37,544.09,17990.0
2021-04-16 12:00:00,544.17,544.59,543.85,543.88,6589.0,544.17,544.59,543.85,543.88,6589.0
2021-04-16 12:05:00,543.68,544.85,543.54,544.85,14293.0,543.68,544.85,543.54,544.85,14293.0
2021-04-16 12:10:00,544.87,546.7,544.87,546.37,21269.0,544.87,546.7,544.87,546.37,21269.0
2021-04-16 12:15:00,546.32,546.54,545.8,545.86,11729.0,546.32,546.54,545.8,545.86,11729.0
2021-04-16 12:20:00,545.91,546.72,545.45,546.48,13921.0,545.91,546.72,545.45,546.48,13921.0
2021-04-16 12:25:00,546.47,547.25,545.3,545.3,31420.0,546.47,547.25,545.3,545.3,31420.0
2021-04-16 12:30:00,545.19,545.66,545.1,545.33,6702.0,545.19,545.66,545.1,545.33,6702.0
2021-04-16 12:35:00,545.26,545.28,544.94,545.28,4259.0,545.26,545.28,544.94,545.28,4259.0
2021-04-16 12:40:00,545.67,545.83,545.56,545.58,4623.0,545.67,545.83,545.56,545.58,4623.0
2021-04-16 12:45:00,545.83,546.16,545.51,546.15,5013.0,545.83,546.16,545.51,546.15,5013.0
2021-04-16 12:50:00,546.04,546.09,545.16,545.54,6864.0,546.04,546.09,545.16,545.54,6864.0
2021-04-16 12:55:00,545.47,545.69,545.12,545.53,6085.0,545.47,545.69,545.12,545.53,6085.0
2021-04-16 13:00:00,545.26,545.56,544.73,545.05,7475.0,545.26,545.56,544.73,545.05,7475.0
2021-04-16 13:05:00,545.21,545.63,545.19,545.33,3538.0,545.21,545.63,545.19,545.33,3538.0
2021-04-16 13:10:00,545.11,545.12,544.18,544.26,7953.0,545.11,545.12,544.18,544.26,7953.0
2021-04-16 13:15:00,544.27,544.38,543.78,543.89,8158.0,544.27,544.38,543.78,543.89,8158.0
2021-04-16 13:20:00,543.76,543.85,543.19,543.38,15318.0,543.76,543.85,543.19,543.38,15318.0
2021-04-16 13:25:00,543.43,544.41,543.43,543.76,13109.0,543.43,544.41,543.43,543.76,13109.0
2021-04-16 13:30:00,543.8,543.98,543.66,543.8,4186.0,543.8,543.98,543.66,543.8,4186.0
2021-04-16 13:35:00,543.58,544.0,543.39,543.85,7438.0,543.58,544.0,543.39,543.85,7438.0
2021-04-16 13:40:00,543.95,543.95,543.22,543.44,5152.0,543.95,543.95,543.22,543.44,5152.0
2021-04-16 13:45:00,543.43,543.74,543.15,543.16,6435.0,543.43,543.74,543.15,543.16,6435.0
2021-04-16 13:50:00,543.24,543.58,542.94,543.21,16968.0,543.24,543.58,542.94,543.21,16968.0
2021-04-16 13:55:00,543.09,543.3,542.99,543.13,6478.0,543.09,543.3,542.99,543.13,6478.0
2021-04-16 14:00:00,543.2,544.18,543.13,544.18,7832.0,543.2,544.18,543.13,544.18,7832.0
2021-04-16 14:05:00,544.33,545.48,544.19,545.12,14070.0,544.33,545.48,544.19,545.12,14070.0
2021-04-16 14:10:00,545.12,545.23,544.65,544.88,3804.0,545.12,545.23,544.65,544.88,3804.0
2021-04-16 14:15:00,544.87,545.0,544.4,544.42,5704.0,544.87,545.0,544.4,544.42,5704.0
2021-04-16 14:20:00,544.51,545.12,544.5,545.12,8185.0,544.51,545.12,544.5,545.12,8185.0
2021-04-16 14:25:00,545.05,545.32,545.05,545.13,6571.0,545.05,545.32,545.05,545.13,6571.0
2021-04-16 14:30:00,545.15,545.15,544.5,544.5,4250.0,545.15,545.15,544.5,544.5,4250.0
2021-04-16 14:35:00,544.59,544.77,544.57,544.61,2100.0,544.59,544.77,544.57,544.61,2100.0
2021-04-16 14:40:00,544.69,544.79,544.38,544.38,5793.0,544.69,544.79,544.38,544.38,5793.0
2021-04-16 14:45:00,544.38,544.62,544.33,544.5,4802.0,544.38,544.62,544.33,544.5,4802.0
2021-04-16 14:50:00,544.34,544.55,544.16,544.33,9928.0,544.34,544.55,544.16,544.33,9928.0
2021-04-16 14:55:00,544.23,544.23,543.7,543.7,4164.0,544.23,544.23,543.7,543.7,4164.0
2021-04-16 15:00:00,543.74,544.04,543.57,543.7,7321.0,543.74,544.04,543.57,543.7,7321.0
2021-04-16 15:05:00,543.76,543.8,543.6,543.71,7993.0,543.76,543.8,543.6,543.71,7993.0
2021-04-16 15:10:00,543.79,543.94,543.43,543.93,9892.0,543.79,543.94,543.43,543.93,9892.0
2021-04-16 15:15:00,543.94,544.0,543.49,543.71,7844.0,543.94,544.0,543.49,543.71,7844.0
2021-04-16 15:20:00,543.82,544.44,543.59,544.34,22891.0,543.82,544.44,543.59,544.34,22891.0
2021-04-16 15:25:00,544.38,544.64,544.12,544.39,6704.0,544.38,544.64,544.12,544.39,6704.0
2021-04-16 15:30:00,544.31,544.78,544.3,544.4,9978.0,544.31,544.78,544.3,544.4,9978.0
2021-04-16 15:35:00,544.31,545.05,544.27,544.95,21250.0,544.31,545.05,544.27,544.95,21250.0
2021-04-16 15:40:00,545.06,545.58,544.69,545.46,40964.0,545.06,545.58,544.69,545.46,40964.0
2021-04-16 15:45:00,545.45,545.49,545.06,545.39,15293.0,545.45,545.49,545.06,545.39,15293.0
2021-04-16 15:50:00,545.52,546.54,545.09,546.3,55008.0,545.52,546.54,545.09,546.3,55008.0
2021-04-16 15:55:00,546.34,546.74,545.87,546.68,105005.0,546.34,546.74,545.87,546.68,105005.0
2021-04-19 09:30:00,546.91,556.44,545.92,554.24,201008.0,546.91,556.44,545.92,554.24,201008.0
2021-04-19 09:35:00,554.47,555.77,552.1,553.62,90139.0,554.47,555.77,552.1,553.62,90139.0
2021-04-19 09:40:00,554.04,555.16,552.51,553.89,60224.0,554.04,555.16,552.51,553.89,60224.0
2021-04-19 09:45:00,554.15,554.57,550.55,550.72,74358.0,554.15,554.57,550.55,550.72,74358.0
2021-04-19 09:50:00,550.87,551.63,549.48,551.32,42701.0,550.87,551.63,549.48,551.32,42701.0
2021-04-19 09:55:00,551.37,551.88,549.66,550.36,33358.0,551.37,551.88,549.66,550.36,33358.0
2021-04-19 10:00:00,550.35,551.75,548.28,548.61,40744.0,550.35,551.75,548.28,548.61,40744.0
2021-04-19 10:05:00,548.53,549.14,546.11,547.57,43268.0,548.53,549.14,546.11,547.57,43268.0
2021-04-19 10:10:00,547.56,548.44,546.59,547.59,35508.0,547.56,548.44,546.59,547.59,35508.0
2021-04-19 10:15:00,547.64,548.11,546.11,547.79,25733.0,547.64,548.11,546.11,547.79,25733.0
2021-04-19 10:20:00,547.97,548.23,546.83,548.08,19759.0,547.97,548.23,546.83,548.08,19759.0
2021-04-19 10:25:00,548.13,548.5,547.61,548.11,18589.0,548.13,548.5,547.61,548.11,18589.0
2021-04-19 10:30:00,548.21,548.68,547.36,548.42,18392.0,548.21,548.68,547.36,548.42,18392.0
2021-04-19 10:35:00,548.54,548.64,547.69,548.28,14722.0,548.54,548.64,547.69,548.28,14722.0
2021-04-19 10:40:00,548.2,548.54,547.08,547.53,11710.0,548.2,548.54,547.08,547.53,11710.0
2021-04-19 10:45:00,547.49,547.49,545.7,546.57,21152.0,547.49,547.49,545.7,546.57,21152.0
2021-04-19 10:50:00,546.32,548.58,546.08,548.42,17900.0,546.32,548.58,546.08,548.42,17900.0
2021-04-19 10:55:00,548.25,549.94,548.25,549.44,36032.0,548.25,549.94,548.25,549.44,36032.0
2021-04-19 11:00:00,549.33,550.73,549.3,549.63,22910.0,549.33,550.73,549.3,549.63,22910.0
2021-04-19 11:05:00,549.78,551.52,548.71,551.36,34512.0,549.78,551.52,548.71,551.36,34512.0
2021-04-19 11:10:00,551.41,551.72,549.89,550.71,19798.0,551.41,551.72,549.89,550.71,19798.0
2021-04-19 11:15:00,551.0,551.0,549.33,550.14,18893.0,551.0,551.0,549.33,550.14,18893.0
2021-04-19 11:20:00,549.98,550.53,549.3,549.65,11247.0,549.98,550.53,549.3,549.65,11247.0
2021-04-19 11:25:00,549.51,550.15,548.58,549.45,22264.0,549.51,550.15,548.58,549.45,22264.0
2021-04-19 11:30:00,549.51,549.63,546.58,547.06,17531.0,549.51,549.63,546.58,547.06,17531.0
2021-04-19 11:35:00,547.1,547.33,546.33,547.14,13223.0,547.1,547.33,546.33,547.14,13223.0
2021-04-19 11:40:00,547.31,548.27,547.04,547.35,11819.0,547.31,548.27,547.04,547.35,11819.0
2021-04-19 11:45:00,547.19,547.8,546.5,547.17,10107.0,547.19,547.8,546.5,547.17,10107.0
2021-04-19 11:50:00,547.07,548.59,547.07,548.46,8749.0,547.07,548.59,547.07,548.46,8749.0
2021-04-19 11:55:00,548.52,548.52,547.11,547.71,10420.0,548.52,548.52,547.11,547.71,10420.0
2021-04-19 12:00:00,547.56,547.91,545.78,545.99,18459.0,547.56,547.91,545.78,545.99,18459.0
2021-04-19 12:05:00,545.88,547.4,545.55,547.4,16988.0,545.88,547.4,545.55,547.4,16988.0
2021-04-19 12:10:00,547.4,547.77,546.95,547.37,9586.0,547.4,547.77,546.95,547.37,9586.0
2021-04-19 12:15:00,547.6,548.79,547.6,548.79,16823.0,547.6,548.79,547.6,548.79,16823.0
2021-04-19 12:20:00,548.89,549.23,548.0,548.24,14718.0,548.89,549.23,548.0,548.24,14718.0
2021-04-19 12:25:00,548.24,548.24,546.32,547.24,23032.0,548.24,548.24,546.32,547.24,23032.0
2021-04-19 12:30:00,547.34,547.34,546.0,546.3,12375.0,547.34,547.34,546.0,546.3,12375.0
2021-04-19 12:35:00,546.12,547.79,546.1,547.14,15098.0,546.12,547.79,546.1,547.14,15098.0
2021-04-19 12:40:00,547.14,547.14,545.53,546.3,14322.0,547.14,547.14,545.53,546.3,14322.0
2021-04-19 12:45:00,546.23,546.7,545.6,546.46,9096.0,546.23,546.7,545.6,546.46,9096.0
2021-04-19 12:50:00,546.12,547.4,546.12,546.92,12441.0,546.12,547.4,546.12,546.92,12441.0
2021-04-19 12:55:00,546.91,548.17,546.71,547.42,8941.0,546.91,548.17,546.71,547.42,8941.0
2021-04-19 13:00:00,547.28,548.01,547.03,547.56,10291.0,547.28,548.01,547.03,547.56,10291.0
2021-04-19 13:05:00,547.57,548.1,547.56,548.04,6167.0,547.57,548.1,547.56,548.04,6167.0
2021-04-19 13:10:00,547.97,549.26,547.95,548.48,22759.0,547.97,549.26,547.95,548.48,22759.0
2021-04-19 13:15:00,548.63,548.79,547.83,548.09,7179.0,548.63,548.79,547.83,548.09,7179.0
2021-04-19 13:20:00,548.18,549.25,548.05,549.16,15614.0,548.18,549.25,548.05,549.16,15614.0
2021-04-19 13:25:00,549.22,549.68,548.26,548.51,17890.0,549.22,549.68,548.26,548.51,17890.0
2021-04-19 13:30:00,548.64,550.03,548.56,550.0,17698.0,548.64,550.03,548.56,550.0,17698.0
2021-04-19 13:35:00,549.86,550.79,549.77,550.5,15075.0,549.86,550.79,549.77,550.5,15075.0
2021-04-19 13:40:00,550.55,550.98,550.15,550.65,16509.0,550.55,550.98,550.15,550.65,16509.0
2021-04-19 13:45:00,550.51,551.05,550.39,551.01,11074.0,550.51,551.05,550.39,551.01,11074.0
2021-04-19 13:50:00,551.03,551.31,550.38,550.48,12217.0,551.03,551.31,550.38,550.48,12217.0
2021-04-19 13:55:00,550.59,551.5,550.4,550.73,15359.0,550.59,551.5,550.4,550.73,15359.0
2021-04-19 14:00:00,550.61,551.5,550.37,550.73,21200.0,550.61,551.5,550.37,550.73,21200.0
2021-04-19 14:05:00,550.93,551.45,549.81,550.01,17272.0,550.93,551.45,549.81,550.01,17272.0
2021-04-19 14:10:00,550.2,550.79,550.11,550.4,13602.0,550.2,550.79,550.11,550.4,13602.0
2021-04-19 14:15:00,550.68,551.88,550.68,551.77,16414.0,550.68,551.88,550.68,551.77,16414.0
2021-04-19 14:20:00,552.0,553.72,551.15,553.16,47145.0,552.0,553.72,551.15,553.16,47145.0
2021-04-19 14:25:00,552.96,553.61,552.24,552.43,40258.0,552.96,553.61,552.24,552.43,40258.0
2021-04-19 14:30:00,552.32,552.75,551.51,551.61,14714.0,552.32,552.75,551.51,551.61,14714.0
2021-04-19 14:35:00,551.61,551.68,550.8,551.68,15368.0,551.61,551.68,550.8,551.68,15368.0
2021-04-19 14:40:00,551.62,553.34,551.45,552.34,30704.0,551.62,553.34,551.45,552.34,30704.0
2021-04-19 14:45:00,552.42,553.44,552.42,553.44,17401.0,552.42,553.44,552.42,553.44,17401.0
2021-04-19 14:50:00,553.45,553.68,552.48,552.89,16819.0,553.45,553.68,552.48,552.89,16819.0
2021-04-19 14:55:00,552.88,553.76,552.6,552.78,15769.0,552.88,553.76,552.6,552.78,15769.0
2021-04-19 15:00:00,552.76,552.96,551.83,552.22,16804.0,552.76,552.96,551.83,552.22,16804.0
2021-04-19 15:05:00,552.16,553.38,552.16,552.42,15350.0,552.16,553.38,552.16,552.42,15350.0
2021-04-19 15:10:00,552.5,553.43,552.35,552.35,20615.0,552.5,553.43,552.35,552.35,20615.0
2021-04-19 15:15:00,552.54,553.49,552.42,552.75,24816.0,552.54,553.49,552.42,552.75,24816.0
2021-04-19 15:20:00,552.93,552.99,551.56,552.54,21625.0,552.93,552.99,551.56,552.54,21625.0
2021-04-19 15:25:00,552.5,552.93,551.83,552.13,20295.0,552.5,552.93,551.83,552.13,20295.0
2021-04-19 15:30:00,552.14,553.18,552.12,552.75,23195.0,552.14,553.18,552.12,552.75,23195.0
2021-04-19 15:35:00,552.84,553.5,551.85,552.25,36325.0,552.84,553.5,551.85,552.25,36325.0
2021-04-19 15:40:00,552.32,553.46,552.17,552.63,35002.0,552.32,553.46,552.17,552.63,35002.0
2021-04-19 15:45:00,552.68,552.85,552.19,552.31,22290.0,552.68,552.85,552.19,552.31,22290.0
2021-04-19 15:50:00,552.19,553.5,551.82,552.97,62777.0,552.19,553.5,551.82,552.97,62777.0
2021-04-19 15:55:00,553.11,554.79,553.08,554.63,134474.0,553.11,554.79,553.08,554.63,134474.0
2021-04-20 09:30:00,553.54,563.56,553.0,558.48,299150.0,553.54,563.56,553.0,558.48,299150.0
2021-04-20 09:35:00,558.38,560.77,555.82,557.0,105621.0,558.38,560.77,555.82,557.0,105621.0
2021-04-20 09:40:00,557.25,558.0,554.38,556.82,74418.0,557.25,558.0,554.38,556.82,74418.0
2021-04-20 09:45:00,556.99,559.12,556.49,557.75,62742.0,556.99,559.12,556.49,557.75,62742.0
2021-04-20 09:50:00,558.37,562.88,557.47,560.55,131887.0,558.37,562.88,557.47,560.55,131887.0
2021-04-20 09:55:00,560.63,561.27,559.23,559.98,89246.0,560.63,561.27,559.23,559.98,89246.0
2021-04-20 10:00:00,559.75,560.36,556.96,557.08,65319.0,559.75,560.36,556.96,557.08,65319.0
2021-04-20 10:05:00,557.08,558.2,555.85,556.15,43148.0,557.08,558.2,555.85,556.15,43148.0
2021-04-20 10:10:00,555.73,556.16,554.24,554.26,41628.0,555.73,556.16,554.24,554.26,41628.0
2021-04-20 10:15:00,554.48,555.73,554.11,555.07,29266.0,554.48,555.73,554.11,555.07,29266.0
2021-04-20 10:20:00,554.94,556.41,554.59,554.74,38200.0,554.94,556.41,554.59,554.74,38200.0
2021-04-20 10:25:00,554.92,554.94,551.59,553.25,50150.0,554.92,554.94,551.59,553.25,50150.0
2021-04-20 10:30:00,553.23,553.23,550.65,551.27,53269.0,553.23,553.23,550.65,551.27,53269.0
2021-04-20 10:35:00,551.0,552.99,550.38,552.05,39236.0,551.0,552.99,550.38,552.05,39236.0
2021-04-20 10:40:00,552.03,552.03,549.57,549.9,50312.0,552.03,552.03,549.57,549.9,50312.0
2021-04-20 10:45:00,549.98,550.99,549.69,549.92,29680.0,549.98,550.99,549.69,549.92,29680.0
2021-04-20 10:50:00,549.7,549.88,547.92,548.91,48281.0,549.7,549.88,547.92,548.91,48281.0
2021-04-20 10:55:00,548.97,550.74,548.68,549.85,32328.0,548.97,550.74,548.68,549.85,32328.0
2021-04-20 11:00:00,549.57,549.93,548.2,549.32,35049.0,549.57,549.93,548.2,549.32,35049.0
2021-04-20 11:05:00,549.24,549.45,548.54,549.33,33901.0,549.24,549.45,548.54,549.33,33901.0
2021-04-20 11:10:00,549.29,549.97,548.66,549.77,23296.0,549.29,549.97,548.66,549.77,23296.0
2021-04-20 11:15:00,549.77,549.95,546.83,546.83,32104.0,549.77,549.95,546.83,546.83,32104.0
2021-04-20 11:20:00,547.09,548.48,546.5,547.79,33570.0,547.09,548.48,546.5,547.79,33570.0
2021-04-20 11:25:00,548.1,549.5,547.99,548.65,26146.0,548.1,549.5,547.99,548.65,26146.0
2021-04-20 11:30:00,548.92,549.85,548.34,548.65,28122.0,548.92,549.85,548.34,548.65,28122.0
2021-04-20 11:35:00,548.86,549.65,548.0,549.65,21333.0,548.86,549.65,548.0,549.65,21333.0
2021-04-20 11:40:00,549.74,550.44,549.18,549.6,24261.0,549.74,550.44,549.18,549.6,24261.0
2021-04-20 11:45:00,549.43,550.92,549.07,549.8,30439.0,549.43,550.92,549.07,549.8,30439.0
2021-04-20 11:50:00,549.52,549.72,548.75,549.7,25046.0,549.52,549.72,548.75,549.7,25046.0
2021-04-20 11:55:00,549.54,549.54,548.41,548.71,28270.0,549.54,549.54,548.41,548.71,28270.0
2021-04-20 12:00:00,548.54,548.92,548.0,548.78,22925.0,548.54,548.92,548.0,548.78,22925.0
2021-04-20 12:05:00,548.77,548.77,547.42,547.79,26875.0,548.77,548.77,547.42,547.79,26875.0
2021-04-20 12:10:00,547.78,548.15,547.22,547.48,25644.0,547.78,548.15,547.22,547.48,25644.0
2021-04-20 12:15:00,547.3,548.72,546.8,548.14,23457.0,547.3,548.72,546.8,548.14,23457.0
2021-04-20 12:20:00,548.2,549.24,548.12,548.51,15328.0,548.2,549.24,548.12,548.51,15328.0
2021-04-20 12:25:00,548.7,548.7,547.84,548.02,13050.0,548.7,548.7,547.84,548.02,13050.0
2021-04-20 12:30:00,548.16,549.9,548.01,548.57,104434.0,548.16,549.9,548.01,548.57,104434.0
2021-04-20 12:35:00,548.57,549.87,548.01,548.88,34108.0,548.57,549.87,548.01,548.88,34108.0
2021-04-20 12:40:00,548.96,548.96,546.88,546.98,23408.0,548.96,548.96,546.88,546.98,23408.0
2021-04-20 12:45:00,547.07,547.7,546.3,547.01,26912.0,547.07,547.7,546.3,547.01,26912.0
2021-04-20 12:50:00,546.8,547.78,546.45,547.41,23429.0,546.8,547.78,546.45,547.41,23429.0
2021-04-20 12:55:00,547.37,547.91,547.01,547.91,19214.0,547.37,547.91,547.01,547.91,19214.0
2021-04-20 13:00:00,547.73,548.5,547.63,548.1,15639.0,547.73,548.5,547.63,548.1,15639.0
2021-04-20 13:05:00,548.31,549.4,548.16,549.33,20436.0,548.31,549.4,548.16,549.33,20436.0
2021-04-20 13:10:00,549.37,549.5,548.62,549.19,19302.0,549.37,549.5,548.62,549.19,19302.0
2021-04-20 13:15:00,549.23,549.58,548.78,549.12,12466.0,549.23,549.58,548.78,549.12,12466.0
2021-04-20 13:20:00,549.29,549.65,548.68,549.65,18168.0,549.29,549.65,548.68,549.65,18168.0
2021-04-20 13:25:00,549.71,549.92,549.27,549.92,17641.0,549.71,549.92,549.27,549.92,17641.0
2021-04-20 13:30:00,549.93,550.14,549.56,549.64,22245.0,549.93,550.14,549.56,549.64,22245.0
2021-04-20 13:35:00,549.67,551.05,549.6,550.96,31762.0,549.67,551.05,549.6,550.96,31762.0
2021-04-20 13:40:00,550.93,552.14,550.78,551.53,59269.0,550.93,552.14,550.78,551.53,59269.0
2021-04-20 13:45:00,551.53,554.0,551.53,553.34,67734.0,551.53,554.0,551.53,553.34,67734.0
2021-04-20 13:50:00,553.4,555.0,552.93,554.07,66931.0,553.4,555.0,552.93,554.07,66931.0
2021-04-20 13:55:00,554.0,555.38,553.94,555.11,42888.0,554.0,555.38,553.94,555.11,42888.0
2021-04-20 14:00:00,555.14,555.44,554.1,554.1,34221.0,555.14,555.44,554.1,554.1,34221.0
2021-04-20 14:05:00,554.14,554.44,552.74,552.96,30800.0,554.14,554.44,552.74,552.96,30800.0
2021-04-20 14:10:00,552.99,553.49,551.85,551.98,22273.0,552.99,553.49,551.85,551.98,22273.0
2021-04-20 14:15:00,551.73,551.97,550.82,550.83,24203.0,551.73,551.97,550.82,550.83,24203.0
2021-04-20 14:20:00,550.93,552.0,550.93,551.84,22128.0,550.93,552.0,550.93,551.84,22128.0
2021-04-20 14:25:00,551.84,552.38,551.13,552.1,22493.0,551.84,552.38,551.13,552.1,22493.0
2021-04-20 14:30:00,551.98,552.11,550.93,551.02,15547.0,551.98,552.11,550.93,551.02,15547.0
2021-04-20 14:35:00,551.05,551.25,550.35,550.78,21238.0,551.05,551.25,550.35,550.78,21238.0
2021-04-20 14:40:00,550.81,551.5,550.61,551.14,20025.0,550.81,551.5,550.61,551.14,20025.0
2021-04-20 14:45:00,551.0,551.57,549.42,550.03,50367.0,551.0,551.57,549.42,550.03,50367.0
2021-04-20 14:50:00,550.27,550.27,548.68,548.89,48310.0,550.27,550.27,548.68,548.89,48310.0
2021-04-20 14:55:00,548.87,548.87,547.58,547.88,38323.0,548.87,548.87,547.58,547.88,38323.0
2021-04-20 15:00:00,547.88,549.86,547.8,549.71,47854.0,547.88,549.86,547.8,549.71,47854.0
2021-04-20 15:05:00,549.48,550.52,549.38,550.26,31112.0,549.48,550.52,549.38,550.26,31112.0
2021-04-20 15:10:00,550.44,551.19,549.92,551.0,30181.0,550.44,551.19,549.92,551.0,30181.0
2021-04-20 15:15:00,551.47,551.81,550.45,551.67,40972.0,551.47,551.81,550.45,551.67,40972.0
2021-04-20 15:20:00,551.65,551.85,550.07,550.13,41094.0,551.65,551.85,550.07,550.13,41094.0
2021-04-20 15:25:00,550.13,550.65,549.54,550.16,54611.0,550.13,550.65,549.54,550.16,54611.0
2021-04-20 15:30:00,550.36,551.92,550.34,550.78,61149.0,550.36,551.92,550.34,550.78,61149.0
2021-04-20 15:35:00,550.88,552.36,550.69,551.89,61252.0,550.88,552.36,550.69,551.89,61252.0
2021-04-20 15:40:00,551.75,552.64,551.57,552.29,68518.0,551.75,552.64,551.57,552.29,68518.0
2021-04-20 15:45:00,552.21,552.66,550.46,550.94,88891.0,552.21,552.66,550.46,550.94,88891.0
2021-04-20 15:50:00,550.8,550.82,549.3,549.85,97244.0,550.8,550.82,549.3,549.85,97244.0
2021-04-20 15:55:00,549.85,549.9,549.02,549.44,188941.0,549.85,549.9,549.02,549.44,188941.0
2021-04-21 09:30:00,508.0,511.69,503.6,510.26,1409766.0,508.0,511.69,503.6,510.26,1409766.0
2021-04-21 09:35:00,510.69,515.0,506.57,512.43,1098433.0,510.69,515.0,506.57,512.43,1098433.0
2021-04-21 09:40:00,512.58,513.42,507.01,511.73,681955.0,512.58,513.42,507.01,511.73,681955.0
2021-04-21 09:45:00,511.75,512.46,506.9,508.22,583394.0,511.75,512.46,506.9,508.22,583394.0
2021-04-21 09:50:00,507.74,510.16,506.1,508.95,609705.0,507.74,510.16,506.1,508.95,609705.0
2021-04-21 09:55:00,508.85,512.11,504.0,510.59,701856.0,508.85,512.11,504.0,510.59,701856.0
2021-04-21 10:00:00,510.51,511.8,507.64,508.48,539595.0,510.51,511.8,507.64,508.48,539595.0
2021-04-21 10:05:00,508.41,509.7,506.59,507.12,250826.0,508.41,509.7,506.59,507.12,250826.0
2021-04-21 10:10:00,507.23,509.51,505.52,507.58,270311.0,507.23,509.51,505.52,507.58,270311.0
2021-04-21 10:15:00,507.45,508.79,505.59,505.81,212072.0,507.45,508.79,505.59,505.81,212072.0
2021-04-21 10:20:00,505.8,507.35,504.7,506.13,227502.0,505.8,507.35,504.7,506.13,227502.0
2021-04-21 10:25:00,506.0,509.62,505.62,507.83,353233.0,506.0,509.62,505.62,507.83,353233.0
2021-04-21 10:30:00,507.65,509.22,505.39,508.83,238224.0,507.65,509.22,505.39,508.83,238224.0
2021-04-21 10:35:00,509.03,510.88,508.61,509.83,263580.0,509.03,510.88,508.61,509.83,263580.0
2021-04-21 10:40:00,509.83,510.01,507.75,508.03,200760.0,509.83,510.01,507.75,508.03,200760.0
2021-04-21 10:45:00,508.05,509.65,507.28,509.3,134118.0,508.05,509.65,507.28,509.3,134118.0
2021-04-21 10:50:00,509.2,509.94,507.5,507.8,108008.0,509.2,509.94,507.5,507.8,108008.0
2021-04-21 10:55:00,507.8,508.23,506.18,507.05,193429.0,507.8,508.23,506.18,507.05,193429.0
2021-04-21 11:00:00,507.0,507.47,505.56,507.1,158415.0,507.0,507.47,505.56,507.1,158415.0
2021-04-21 11:05:00,507.04,508.5,506.67,508.19,157268.0,507.04,508.5,506.67,508.19,157268.0
2021-04-21 11:10:00,508.19,509.68,507.5,508.92,219906.0,508.19,509.68,507.5,508.92,219906.0
2021-04-21 11:15:00,508.96,511.38,508.61,508.91,223638.0,508.96,511.38,508.61,508.91,223638.0
2021-04-21 11:20:00,508.91,508.96,506.35,507.08,179224.0,508.91,508.96,506.35,507.08,179224.0
2021-04-21 11:25:00,507.0,511.2,507.0,509.32,189642.0,507.0,511.2,507.0,509.32,189642.0
2021-04-21 11:30:00,509.49,510.41,508.61,510.33,135932.0,509.49,510.41,508.61,510.33,135932.0
2021-04-21 11:35:00,510.15,512.59,510.15,511.11,274206.0,510.15,512.59,510.15,511.11,274206.0
2021-04-21 11:40:00,511.14,511.71,510.05,510.86,116353.0,511.14,511.71,510.05,510.86,116353.0
2021-04-21 11:45:00,510.71,511.51,510.05,510.73,124709.0,510.71,511.51,510.05,510.73,124709.0
2021-04-21 11:50:00,510.6,513.46,510.11,513.14,199619.0,510.6,513.46,510.11,513.14,199619.0
2021-04-21 11:55:00,513.05,515.46,512.89,514.73,225946.0,513.05,515.46,512.89,514.73,225946.0
2021-04-21 12:00:00,514.75,515.0,513.77,514.37,151654.0,514.75,515.0,513.77,514.37,151654.0
2021-04-21 12:05:00,514.45,515.0,513.13,513.17,116220.0,514.45,515.0,513.13,513.17,116220.0
2021-04-21 12:10:00,513.17,513.6,511.42,512.63,187763.0,513.17,513.6,511.42,512.63,187763.0
2021-04-21 12:15:00,512.63,513.16,511.7,512.56,74645.0,512.63,513.16,511.7,512.56,74645.0
2021-04-21 12:20:00,512.6,512.84,511.58,512.4,39735.0,512.6,512.84,511.58,512.4,39735.0
2021-04-21 12:25:00,512.44,512.53,510.58,510.89,61037.0,512.44,512.53,510.58,510.89,61037.0
2021-04-21 12:30:00,510.96,511.27,510.27,510.5,77623.0,510.96,511.27,510.27,510.5,77623.0
2021-04-21 12:35:00,510.55,510.66,509.6,509.74,101203.0,510.55,510.66,509.6,509.74,101203.0
2021-04-21 12:40:00,509.79,510.4,509.08,510.06,97262.0,509.79,510.4,509.08,510.06,97262.0
2021-04-21 12:45:00,509.98,510.15,509.25,510.07,56584.0,509.98,510.15,509.25,510.07,56584.0
2021-04-21 12:50:00,510.06,510.94,509.51,509.69,66451.0,510.06,510.94,509.51,509.69,66451.0
2021-04-21 12:55:00,509.69,510.43,508.64,510.0,123342.0,509.69,510.43,508.64,510.0,123342.0
2021-04-21 13:00:00,510.0,510.76,509.22,510.54,68941.0,510.0,510.76,509.22,510.54,68941.0
2021-04-21 13:05:00,510.62,511.64,510.41,511.36,67369.0,510.62,511.64,510.41,511.36,67369.0
2021-04-21 13:10:00,511.43,512.2,510.15,510.5,66438.0,511.43,512.2,510.15,510.5,66438.0
2021-04-21 13:15:00,510.37,510.85,509.89,510.67,46196.0,510.37,510.85,509.89,510.67,46196.0
2021-04-21 13:20:00,510.75,511.47,510.6,511.39,65318.0,510.75,511.47,510.6,511.39,65318.0
2021-04-21 13:25:00,511.25,512.29,511.2,511.3,61570.0,511.25,512.29,511.2,511.3,61570.0
2021-04-21 13:30:00,511.2,512.15,510.95,511.81,60737.0,511.2,512.15,510.95,511.81,60737.0
2021-04-21 13:35:00,511.83,513.74,511.75,513.21,69227.0,511.83,513.74,511.75,513.21,69227.0
2021-04-21 13:40:00,513.21,513.31,512.21,512.77,62298.0,513.21,513.31,512.21,512.77,62298.0
2021-04-21 13:45:00,512.7,513.5,512.0,512.27,55784.0,512.7,513.5,512.0,512.27,55784.0
2021-04-21 13:50:00,512.28,512.75,511.93,512.14,43051.0,512.28,512.75,511.93,512.14,43051.0
2021-04-21 13:55:00,512.02,512.31,511.59,511.75,39693.0,512.02,512.31,511.59,511.75,39693.0
2021-04-21 14:00:00,511.82,512.34,511.35,511.35,43387.0,511.82,512.34,511.35,511.35,43387.0
2021-04-21 14:05:00,511.29,511.34,510.24,510.7,53584.0,511.29,511.34,510.24,510.7,53584.0
2021-04-21 14:10:00,510.61,511.4,510.06,511.31,43460.0,510.61,511.4,510.06,511.31,43460.0
2021-04-21 14:15:00,511.39,511.87,510.31,510.31,34631.0,511.39,511.87,510.31,510.31,34631.0
2021-04-21 14:20:00,510.44,510.98,510.05,510.54,43460.0,510.44,510.98,510.05,510.54,43460.0
2021-04-21 14:25:00,510.59,511.45,510.56,511.02,41638.0,510.59,511.45,510.56,511.02,41638.0
2021-04-21 14:30:00,511.03,511.12,510.0,510.15,39916.0,511.03,511.12,510.0,510.15,39916.0
2021-04-21 14:35:00,510.15,510.15,509.5,509.69,76014.0,510.15,510.15,509.5,509.69,76014.0
2021-04-21 14:40:00,509.66,510.06,509.01,509.24,71229.0,509.66,510.06,509.01,509.24,71229.0
2021-04-21 14:45:00,509.18,509.82,508.82,509.72,50368.0,509.18,509.82,508.82,509.72,50368.0
2021-04-21 14:50:00,509.7,509.85,508.97,509.38,46610.0,509.7,509.85,508.97,509.38,46610.0
2021-04-21 14:55:00,509.31,509.31,507.9,508.0,103503.0,509.31,509.31,507.9,508.0,103503.0
2021-04-21 15:00:00,508.0,508.07,507.33,507.63,95559.0,508.0,508.07,507.33,507.63,95559.0
2021-04-21 15:05:00,507.59,507.78,506.61,507.3,88934.0,507.59,507.78,506.61,507.3,88934.0
2021-04-21 15:10:00,507.02,507.5,506.55,506.68,77184.0,507.02,507.5,506.55,506.68,77184.0
2021-04-21 15:15:00,506.74,506.79,505.51,506.05,109462.0,506.74,506.79,505.51,506.05,109462.0
2021-04-21 15:20:00,506.16,506.33,505.64,506.26,81693.0,506.16,506.33,505.64,506.26,81693.0
2021-04-21 15:25:00,506.3,508.29,506.25,508.05,126101.0,506.3,508.29,506.25,508.05,126101.0
2021-04-21 15:30:00,508.03,508.03,507.29,507.65,62885.0,508.03,508.03,507.29,507.65,62885.0
2021-04-21 15:35:00,507.72,507.93,507.08,507.16,80776.0,507.72,507.93,507.08,507.16,80776.0
2021-04-21 15:40:00,507.1,507.68,506.55,507.56,91664.0,507.1,507.68,506.55,507.56,91664.0
2021-04-21 15:45:00,507.58,507.94,507.16,507.89,130786.0,507.58,507.94,507.16,507.89,130786.0
2021-04-21 15:50:00,507.94,509.86,507.75,509.51,241206.0,507.94,509.86,507.75,509.51,241206.0
2021-04-21 15:55:00,509.54,509.99,508.0,508.9,375331.0,509.54,509.99,508.0,508.9,375331.0
2021-04-22 09:30:00,513.93,513.96,509.74,510.54,340464.0,513.93,513.96,509.74,510.54,340464.0
2021-04-22 09:35:00,510.22,510.71,507.85,509.62,203857.0,510.22,510.71,507.85,509.62,203857.0
2021-04-22 09:40:00,509.54,509.71,506.7,507.33,164574.0,509.54,509.71,506.7,507.33,164574.0
2021-04-22 09:45:00,507.32,509.6,507.07,507.92,85384.0,507.32,509.6,507.07,507.92,85384.0
2021-04-22 09:50:00,507.92,508.7,506.42,507.06,88932.0,507.92,508.7,506.42,507.06,88932.0
2021-04-22 09:55:00,507.03,508.24,506.63,507.17,89327.0,507.03,508.24,506.63,507.17,89327.0
2021-04-22 10:00:00,506.98,507.27,505.33,506.63,124009.0,506.98,507.27,505.33,506.63,124009.0
2021-04-22 10:05:00,506.64,507.0,505.99,506.56,71405.0,506.64,507.0,505.99,506.56,71405.0
2021-04-22 10:10:00,506.56,506.67,505.46,505.73,47586.0,506.56,506.67,505.46,505.73,47586.0
2021-04-22 10:15:00,505.85,505.86,502.86,503.03,167416.0,505.85,505.86,502.86,503.03,167416.0
2021-04-22 10:20:00,503.0,505.24,503.0,504.58,82267.0,503.0,505.24,503.0,504.58,82267.0
2021-04-22 10:25:00,504.34,505.07,504.08,504.97,86496.0,504.34,505.07,504.08,504.97,86496.0
2021-04-22 10:30:00,505.0,505.5,504.1,504.81,74507.0,505.0,505.5,504.1,504.81,74507.0
2021-04-22 10:35:00,504.8,506.0,503.28,504.06,81664.0,504.8,506.0,503.28,504.06,81664.0
2021-04-22 10:40:00,504.12,504.22,502.5,502.85,125861.0,504.12,504.22,502.5,502.85,125861.0
2021-04-22 10:45:00,503.08,504.24,502.88,503.23,58042.0,503.08,504.24,502.88,503.23,58042.0
2021-04-22 10:50:00,503.23,503.39,502.7,502.8,84378.0,503.23,503.39,502.7,502.8,84378.0
2021-04-22 10:55:00,502.71,502.72,500.77,501.54,194288.0,502.71,502.72,500.77,501.54,194288.0
2021-04-22 11:00:00,501.59,502.04,501.0,501.18,91354.0,501.59,502.04,501.0,501.18,91354.0
2021-04-22 11:05:00,501.17,502.38,501.16,501.6,74121.0,501.17,502.38,501.16,501.6,74121.0
2021-04-22 11:10:00,501.61,501.89,500.55,501.89,81749.0,501.61,501.89,500.55,501.89,81749.0
2021-04-22 11:15:00,501.89,502.49,501.3,501.97,96695.0,501.89,502.49,501.3,501.97,96695.0
2021-04-22 11:20:00,502.0,503.98,501.84,502.96,61021.0,502.0,503.98,501.84,502.96,61021.0
2021-04-22 11:25:00,502.96,503.82,502.85,503.0,55802.0,502.96,503.82,502.85,503.0,55802.0
2021-04-22 11:30:00,503.04,503.81,502.52,503.45,53948.0,503.04,503.81,502.52,503.45,53948.0
2021-04-22 11:35:00,503.51,504.8,503.31,503.68,47067.0,503.51,504.8,503.31,503.68,47067.0
2021-04-22 11:40:00,503.77,504.63,503.71,504.29,38773.0,503.77,504.63,503.71,504.29,38773.0
2021-04-22 11:45:00,504.29,504.69,503.67,503.67,36417.0,504.29,504.69,503.67,503.67,36417.0
2021-04-22 11:50:00,503.78,504.24,502.08,502.26,52257.0,503.78,504.24,502.08,502.26,52257.0
2021-04-22 11:55:00,502.28,502.47,501.82,502.0,36521.0,502.28,502.47,501.82,502.0,36521.0
2021-04-22 12:00:00,502.0,502.14,501.48,501.79,45505.0,502.0,502.14,501.48,501.79,45505.0
2021-04-22 12:05:00,501.79,502.35,501.2,501.2,46947.0,501.79,502.35,501.2,501.2,46947.0
2021-04-22 12:10:00,501.24,501.81,500.77,501.24,87777.0,501.24,501.81,500.77,501.24,87777.0
2021-04-22 12:15:00,501.09,501.34,500.77,501.11,40147.0,501.09,501.34,500.77,501.11,40147.0
2021-04-22 12:20:00,501.22,503.71,501.15,502.98,66628.0,501.22,503.71,501.15,502.98,66628.0
2021-04-22 12:25:00,503.04,503.06,501.69,502.28,48801.0,503.04,503.06,501.69,502.28,48801.0
2021-04-22 12:30:00,502.16,502.9,501.31,501.56,25632.0,502.16,502.9,501.31,501.56,25632.0
2021-04-22 12:35:00,501.56,503.2,501.16,502.72,45662.0,501.56,503.2,501.16,502.72,45662.0
2021-04-22 12:40:00,502.78,503.17,502.2,502.28,25290.0,502.78,503.17,502.2,502.28,25290.0
2021-04-22 12:45:00,502.36,502.56,501.25,501.99,54143.0,502.36,502.56,501.25,501.99,54143.0
2021-04-22 12:50:00,502.04,502.14,501.43,501.74,31466.0,502.04,502.14,501.43,501.74,31466.0
2021-04-22 12:55:00,501.94,503.07,501.83,503.05,50051.0,501.94,503.07,501.83,503.05,50051.0
2021-04-22 13:00:00,503.02,505.46,503.02,505.45,71751.0,503.02,505.46,503.02,505.45,71751.0
2021-04-22 13:05:00,505.41,505.5,503.7,504.64,64956.0,505.41,505.5,503.7,504.64,64956.0
2021-04-22 13:10:00,504.53,504.72,503.19,503.81,53723.0,504.53,504.72,503.19,503.81,53723.0
2021-04-22 13:15:00,503.71,503.72,501.68,501.94,68567.0,503.71,503.72,501.68,501.94,68567.0
2021-04-22 13:20:00,502.03,505.04,502.01,505.04,68444.0,502.03,505.04,502.01,505.04,68444.0
2021-04-22 13:25:00,505.05,505.76,504.88,505.65,70420.0,505.05,505.76,504.88,505.65,70420.0
2021-04-22 13:30:00,505.6,505.61,504.15,504.81,37970.0,505.6,505.61,504.15,504.81,37970.0
2021-04-22 13:35:00,504.76,504.87,503.63,503.92,37454.0,504.76,504.87,503.63,503.92,37454.0
2021-04-22 13:40:00,503.87,504.35,503.46,503.92,35529.0,503.87,504.35,503.46,503.92,35529.0
2021-04-22 13:45:00,503.98,504.92,503.98,504.76,31884.0,503.98,504.92,503.98,504.76,31884.0
2021-04-22 13:50:00,504.8,505.5,503.94,504.06,55090.0,504.8,505.5,503.94,504.06,55090.0
2021-04-22 13:55:00,503.97,505.28,503.23,505.24,51134.0,503.97,505.28,503.23,505.24,51134.0
2021-04-22 14:00:00,505.07,505.28,503.53,504.33,41045.0,505.07,505.28,503.53,504.33,41045.0
2021-04-22 14:05:00,504.27,505.6,504.04,505.23,44214.0,504.27,505.6,504.04,505.23,44214.0
2021-04-22 14:10:00,504.97,505.53,504.43,505.31,27591.0,504.97,505.53,504.43,505.31,27591.0
2021-04-22 14:15:00,505.44,505.51,503.6,504.05,42234.0,505.44,505.51,503.6,504.05,42234.0
2021-04-22 14:20:00,504.01,504.34,503.25,503.4,22020.0,504.01,504.34,503.25,503.4,22020.0
2021-04-22 14:25:00,503.34,503.91,502.87,503.44,26618.0,503.34,503.91,502.87,503.44,26618.0
2021-04-22 14:30:00,503.34,503.36,502.55,503.03,29681.0,503.34,503.36,502.55,503.03,29681.0
2021-04-22 14:35:00,502.93,503.88,502.6,503.48,50327.0,502.93,503.88,502.6,503.48,50327.0
2021-04-22 14:40:00,503.4,504.1,503.31,503.86,17008.0,503.4,504.1,503.31,503.86,17008.0
2021-04-22 14:45:00,504.03,504.14,503.25,503.31,23657.0,504.03,504.14,503.25,503.31,23657.0
2021-04-22 14:50:00,503.31,503.54,502.6,503.17,28823.0,503.31,503.54,502.6,503.17,28823.0
2021-04-22 14:55:00,503.17,504.43,503.14,503.37,21717.0,503.17,504.43,503.14,503.37,21717.0
2021-04-22 15:00:00,503.27,504.22,503.07,504.02,21223.0,503.27,504.22,503.07,504.02,21223.0
2021-04-22 15:05:00,503.99,504.27,503.38,503.53,33474.0,503.99,504.27,503.38,503.53,33474.0
2021-04-22 15:10:00,503.52,504.38,503.52,504.0,21856.0,503.52,504.38,503.52,504.0,21856.0
2021-04-22 15:15:00,504.13,504.25,503.63,504.2,21084.0,504.13,504.25,503.63,504.2,21084.0
2021-04-22 15:20:00,504.21,504.28,502.73,502.96,46117.0,504.21,504.28,502.73,502.96,46117.0
2021-04-22 15:25:00,502.96,503.45,502.7,503.12,32645.0,502.96,503.45,502.7,503.12,32645.0
2021-04-22 15:30:00,503.16,504.0,503.0,503.92,54359.0,503.16,504.0,503.0,503.92,54359.0
2021-04-22 15:35:00,503.95,505.14,503.65,505.03,43388.0,503.95,505.14,503.65,505.03,43388.0
2021-04-22 15:40:00,505.09,505.45,504.46,504.93,38631.0,505.09,505.45,504.46,504.93,38631.0
2021-04-22 15:45:00,504.93,506.49,504.93,506.42,82051.0,504.93,506.49,504.93,506.42,82051.0
2021-04-22 15:50:00,506.35,507.24,506.31,507.09,135050.0,506.35,507.24,506.31,507.09,135050.0
2021-04-22 15:55:00,507.04,509.57,506.94,509.41,265835.0,507.04,509.57,506.94,509.41,265835.0
2021-04-23 09:30:00,508.93,509.7,506.07,507.18,121638.0,508.93,509.7,506.07,507.18,121638.0
2021-04-23 09:35:00,507.19,507.42,505.2,506.98,91736.0,507.19,507.42,505.2,506.98,91736.0
2021-04-23 09:40:00,507.38,507.5,505.0,505.3,83774.0,507.38,507.5,505.0,505.3,83774.0
2021-04-23 09:45:00,505.01,505.57,504.05,505.04,76156.0,505.01,505.57,504.05,505.04,76156.0
2021-04-23 09:50:00,505.25,506.47,505.06,505.61,50140.0,505.25,506.47,505.06,505.61,50140.0
2021-04-23 09:55:00,505.61,506.0,504.21,504.7,56293.0,505.61,506.0,504.21,504.7,56293.0
2021-04-23 10:00:00,504.53,505.75,503.29,505.06,97737.0,504.53,505.75,503.29,505.06,97737.0
2021-04-23 10:05:00,505.27,505.8,502.68,503.42,113525.0,505.27,505.8,502.68,503.42,113525.0
2021-04-23 10:10:00,503.3,503.96,502.9,503.71,33674.0,503.3,503.96,502.9,503.71,33674.0
2021-04-23 10:15:00,503.76,504.28,502.88,503.61,73411.0,503.76,504.28,502.88,503.61,73411.0
2021-04-23 10:20:00,503.59,504.37,502.66,503.76,46823.0,503.59,504.37,502.66,503.76,46823.0
2021-04-23 10:25:00,503.88,504.15,502.8,502.9,44459.0,503.88,504.15,502.8,502.9,44459.0
2021-04-23 10:30:00,502.93,504.2,502.34,504.2,60264.0,502.93,504.2,502.34,504.2,60264.0
2021-04-23 10:35:00,504.24,504.79,503.32,503.71,63898.0,504.24,504.79,503.32,503.71,63898.0
2021-04-23 10:40:00,503.78,504.37,502.55,502.77,78233.0,503.78,504.37,502.55,502.77,78233.0
2021-04-23 10:45:00,502.76,503.5,501.66,501.66,86004.0,502.76,503.5,501.66,501.66,86004.0
2021-04-23 10:50:00,501.9,503.1,501.85,502.43,60972.0,501.9,503.1,501.85,502.43,60972.0
2021-04-23 10:55:00,502.42,502.99,502.08,502.43,35542.0,502.42,502.99,502.08,502.43,35542.0
2021-04-23 11:00:00,502.56,502.93,501.81,502.04,51102.0,502.56,502.93,501.81,502.04,51102.0
2021-04-23 11:05:00,502.15,502.48,501.23,501.37,87294.0,502.15,502.48,501.23,501.37,87294.0
2021-04-23 11:10:00,501.37,502.37,501.32,502.01,78452.0,501.37,502.37,501.32,502.01,78452.0
2021-04-23 11:15:00,502.18,502.73,502.0,502.24,63213.0,502.18,502.73,502.0,502.24,63213.0
2021-04-23 11:20:00,502.31,503.41,502.23,502.45,84591.0,502.31,503.41,502.23,502.45,84591.0
2021-04-23 11:25:00,502.47,503.16,501.8,501.89,56529.0,502.47,503.16,501.8,501.89,56529.0
2021-04-23 11:30:00,501.96,502.46,501.5,502.31,61468.0,501.96,502.46,501.5,502.31,61468.0
2021-04-23 11:35:00,502.4,503.0,502.01,502.23,44795.0,502.4,503.0,502.01,502.23,44795.0
2021-04-23 11:40:00,502.34,502.58,500.7,501.13,94778.0,502.34,502.58,500.7,501.13,94778.0
2021-04-23 11:45:00,501.21,501.93,501.04,501.39,61956.0,501.21,501.93,501.04,501.39,61956.0
2021-04-23 11:50:00,501.39,502.67,501.24,502.61,69595.0,501.39,502.67,501.24,502.61,69595.0
2021-04-23 11:55:00,502.67,502.91,502.1,502.77,83321.0,502.67,502.91,502.1,502.77,83321.0
2021-04-23 12:00:00,502.89,503.31,502.33,502.8,81423.0,502.89,503.31,502.33,502.8,81423.0
2021-04-23 12:05:00,502.91,503.21,502.56,502.93,29170.0,502.91,503.21,502.56,502.93,29170.0
2021-04-23 12:10:00,502.92,503.2,502.1,502.32,51426.0,502.92,503.2,502.1,502.32,51426.0
2021-04-23 12:15:00,502.36,502.68,502.13,502.5,39183.0,502.36,502.68,502.13,502.5,39183.0
2021-04-23 12:20:00,502.49,502.85,501.93,502.13,35570.0,502.49,502.85,501.93,502.13,35570.0
2021-04-23 12:25:00,502.18,502.59,501.66,502.56,38228.0,502.18,502.59,501.66,502.56,38228.0
2021-04-23 12:30:00,502.5,503.22,502.41,502.91,30183.0,502.5,503.22,502.41,502.91,30183.0
2021-04-23 12:35:00,502.93,503.35,502.57,503.24,42947.0,502.93,503.35,502.57,503.24,42947.0
2021-04-23 12:40:00,503.27,503.68,502.79,502.85,55980.0,503.27,503.68,502.79,502.85,55980.0
2021-04-23 12:45:00,502.87,503.6,502.63,503.25,33565.0,502.87,503.6,502.63,503.25,33565.0
2021-04-23 12:50:00,503.4,504.25,503.4,504.06,44989.0,503.4,504.25,503.4,504.06,44989.0
2021-04-23 12:55:00,504.03,504.62,503.98,504.62,31905.0,504.03,504.62,503.98,504.62,31905.0
2021-04-23 13:00:00,504.61,505.14,504.5,504.7,40528.0,504.61,505.14,504.5,504.7,40528.0
2021-04-23 13:05:00,504.69,505.46,504.52,505.3,37248.0,504.69,505.46,504.52,505.3,37248.0
2021-04-23 13:10:00,505.33,505.56,505.1,505.19,24158.0,505.33,505.56,505.1,505.19,24158.0
2021-04-23 13:15:00,505.22,505.34,504.64,505.31,38553.0,505.22,505.34,504.64,505.31,38553.0
2021-04-23 13:20:00,505.37,506.46,505.37,506.2,49801.0,505.37,506.46,505.37,506.2,49801.0
2021-04-23 13:25:00,506.2,506.75,505.54,506.19,35916.0,506.2,506.75,505.54,506.19,35916.0
2021-04-23 13:30:00,506.28,506.75,505.77,506.75,38136.0,506.28,506.75,505.77,506.75,38136.0
2021-04-23 13:35:00,506.73,507.49,506.5,506.94,38668.0,506.73,507.49,506.5,506.94,38668.0
2021-04-23 13:40:00,506.96,507.3,506.77,506.88,25341.0,506.96,507.3,506.77,506.88,25341.0
2021-04-23 13:45:00,506.88,507.39,506.82,507.25,33444.0,506.88,507.39,506.82,507.25,33444.0
2021-04-23 13:50:00,507.34,507.44,506.45,506.62,48735.0,507.34,507.44,506.45,506.62,48735.0
2021-04-23 13:55:00,506.71,507.39,506.71,507.27,32693.0,506.71,507.39,506.71,507.27,32693.0
2021-04-23 14:00:00,507.23,507.25,506.77,506.83,33502.0,507.23,507.25,506.77,506.83,33502.0
2021-04-23 14:05:00,506.92,507.13,506.23,506.45,32449.0,506.92,507.13,506.23,506.45,32449.0
2021-04-23 14:10:00,506.44,506.61,506.0,506.46,35273.0,506.44,506.61,506.0,506.46,35273.0
2021-04-23 14:15:00,506.39,506.87,506.16,506.58,28401.0,506.39,506.87,506.16,506.58,28401.0
2021-04-23 14:20:00,506.92,507.41,506.83,507.22,45076.0,506.92,507.41,506.83,507.22,45076.0
2021-04-23 14:25:00,507.24,507.72,507.09,507.17,36993.0,507.24,507.72,507.09,507.17,36993.0
2021-04-23 14:30:00,507.18,507.45,506.92,507.33,13501.0,507.18,507.45,506.92,507.33,13501.0
2021-04-23 14:35:00,507.32,507.42,506.77,507.27,16260.0,507.32,507.42,506.77,507.27,16260.0
2021-04-23 14:40:00,507.26,507.3,506.81,507.2,16818.0,507.26,507.3,506.81,507.2,16818.0
2021-04-23 14:45:00,507.19,507.4,507.09,507.4,16564.0,507.19,507.4,507.09,507.4,16564.0
2021-04-23 14:50:00,507.44,507.67,506.97,507.67,26012.0,507.44,507.67,506.97,507.67,26012.0
2021-04-23 14:55:00,507.76,508.41,507.62,507.68,46598.0,507.76,508.41,507.62,507.68,46598.0
2021-04-23 15:00:00,507.66,507.68,506.1,506.11,38711.0,507.66,507.68,506.1,506.11,38711.0
2021-04-23 15:05:00,506.21,506.52,505.3,505.36,57307.0,506.21,506.52,505.3,505.36,57307.0
2021-04-23 15:10:00,505.37,505.85,505.33,505.58,59199.0,505.37,505.85,505.33,505.58,59199.0
2021-04-23 15:15:00,505.56,505.64,505.27,505.53,45573.0,505.56,505.64,505.27,505.53,45573.0
2021-04-23 15:20:00,505.53,507.33,505.46,506.82,78112.0,505.53,507.33,505.46,506.82,78112.0
2021-04-23 15:25:00,506.83,506.94,506.23,506.85,23877.0,506.83,506.94,506.23,506.85,23877.0
2021-04-23 15:30:00,506.77,507.42,506.74,507.06,39154.0,506.77,507.42,506.74,507.06,39154.0
2021-04-23 15:35:00,507.17,507.65,507.0,507.39,44153.0,507.17,507.65,507.0,507.39,44153.0
2021-04-23 15:40:00,507.51,507.71,506.75,506.83,36013.0,507.51,507.71,506.75,506.83,36013.0
2021-04-23 15:45:00,506.84,507.0,506.44,506.94,47008.0,506.84,507.0,506.44,506.94,47008.0
2021-04-23 15:50:00,507.0,507.25,505.82,506.07,88856.0,507.0,507.25,505.82,506.07,88856.0
2021-04-23 15:55:00,506.19,506.19,505.41,505.52,164093.0,506.19,506.19,505.41,505.52,164093.0
2021-04-26 09:30:00,506.69,507.4,503.0,503.25,140874.0,506.69,507.4,503.0,503.25,140874.0
2021-04-26 09:35:00,503.48,504.74,503.17,504.31,61120.0,503.48,504.74,503.17,504.31,61120.0
2021-04-26 09:40:00,504.35,505.7,504.2,504.97,68765.0,504.35,505.7,504.2,504.97,68765.0
2021-04-26 09:45:00,505.05,505.84,504.45,505.31,45653.0,505.05,505.84,504.45,505.31,45653.0
2021-04-26 09:50:00,505.31,505.79,504.21,505.39,64035.0,505.31,505.79,504.21,505.39,64035.0
2021-04-26 09:55:00,505.62,507.14,504.98,506.9,66079.0,505.62,507.14,504.98,506.9,66079.0
2021-04-26 10:00:00,506.74,508.57,506.44,507.98,98384.0,506.74,508.57,506.44,507.98,98384.0
2021-04-26 10:05:00,507.94,508.75,507.9,508.12,25782.0,507.94,508.75,507.9,508.12,25782.0
2021-04-26 10:10:00,508.28,508.41,507.2,507.2,34339.0,508.28,508.41,507.2,507.2,34339.0
2021-04-26 10:15:00,507.0,507.01,506.01,506.75,37388.0,507.0,507.01,506.01,506.75,37388.0
2021-04-26 10:20:00,506.74,507.0,505.22,505.51,31341.0,506.74,507.0,505.22,505.51,31341.0
2021-04-26 10:25:00,505.61,506.17,504.76,505.81,30361.0,505.61,506.17,504.76,505.81,30361.0
2021-04-26 10:30:00,505.97,506.09,505.14,505.14,15794.0,505.97,506.09,505.14,505.14,15794.0
2021-04-26 10:35:00,505.21,506.34,504.77,506.28,21536.0,505.21,506.34,504.77,506.28,21536.0
2021-04-26 10:40:00,506.29,506.36,505.25,505.59,14520.0,506.29,506.36,505.25,505.59,14520.0
2021-04-26 10:45:00,505.72,505.88,505.37,505.82,12578.0,505.72,505.88,505.37,505.82,12578.0
2021-04-26 10:50:00,505.87,506.36,505.11,505.28,21522.0,505.87,506.36,505.11,505.28,21522.0
2021-04-26 10:55:00,505.28,505.48,505.12,505.18,9679.0,505.28,505.48,505.12,505.18,9679.0
2021-04-26 11:00:00,505.19,506.22,505.19,505.41,21403.0,505.19,506.22,505.19,505.41,21403.0
2021-04-26 11:05:00,505.36,505.42,504.62,504.89,33808.0,505.36,505.42,504.62,504.89,33808.0
2021-04-26 11:10:00,505.24,505.7,505.18,505.24,11086.0,505.24,505.7,505.18,505.24,11086.0
2021-04-26 11:15:00,505.16,505.6,505.11,505.53,11859.0,505.16,505.6,505.11,505.53,11859.0
2021-04-26 11:20:00,505.61,506.14,505.6,506.11,17401.0,505.61,506.14,505.6,506.11,17401.0
2021-04-26 11:25:00,506.2,506.55,505.81,505.87,14047.0,506.2,506.55,505.81,505.87,14047.0
2021-04-26 11:30:00,505.93,506.25,505.67,505.68,10723.0,505.93,506.25,505.67,505.68,10723.0
2021-04-26 11:35:00,505.72,507.49,505.72,507.17,20178.0,505.72,507.49,505.72,507.17,20178.0
2021-04-26 11:40:00,507.29,507.75,507.13,507.13,19718.0,507.29,507.75,507.13,507.13,19718.0
2021-04-26 11:45:00,507.3,508.09,506.81,507.3,28892.0,507.3,508.09,506.81,507.3,28892.0
2021-04-26 11:50:00,507.35,507.6,507.26,507.48,6416.0,507.35,507.6,507.26,507.48,6416.0
2021-04-26 11:55:00,507.6,507.8,507.24,507.75,11667.0,507.6,507.8,507.24,507.75,11667.0
2021-04-26 12:00:00,507.84,508.38,507.23,507.3,18366.0,507.84,508.38,507.23,507.3,18366.0
2021-04-26 12:05:00,507.36,507.96,506.83,507.06,9961.0,507.36,507.96,506.83,507.06,9961.0
2021-04-26 12:10:00,507.12,507.25,506.79,506.89,7033.0,507.12,507.25,506.79,506.89,7033.0
2021-04-26 12:15:00,506.83,506.99,506.42,506.5,15670.0,506.83,506.99,506.42,506.5,15670.0
2021-04-26 12:20:00,506.6,507.33,506.5,507.21,4868.0,506.6,507.33,506.5,507.21,4868.0
2021-04-26 12:25:00,507.19,507.33,506.77,506.89,9060.0,507.19,507.33,506.77,506.89,9060.0
2021-04-26 12:30:00,507.09,507.64,506.93,507.52,9955.0,507.09,507.64,506.93,507.52,9955.0
2021-04-26 12:35:00,507.71,507.9,507.63,507.84,15261.0,507.71,507.9,507.63,507.84,15261.0
2021-04-26 12:40:00,507.9,507.9,507.42,507.75,5057.0,507.9,507.9,507.42,507.75,5057.0
2021-04-26 12:45:00,507.85,508.39,507.81,508.17,24159.0,507.85,508.39,507.81,508.17,24159.0
2021-04-26 12:50:00,508.06,508.06,506.86,507.23,37887.0,508.06,508.06,506.86,507.23,37887.0
2021-04-26 12:55:00,507.15,507.33,506.34,506.71,16475.0,507.15,507.33,506.34,506.71,16475.0
2021-04-26 13:00:00,506.71,507.34,506.65,506.89,18866.0,506.71,507.34,506.65,506.89,18866.0
2021-04-26 13:05:00,506.93,507.12,506.79,506.99,8066.0,506.93,507.12,506.79,506.99,8066.0
2021-04-26 13:10:00,507.03,507.74,506.93,507.37,14145.0,507.03,507.74,506.93,507.37,14145.0
2021-04-26 13:15:00,507.24,507.37,506.44,506.44,8176.0,507.24,507.37,506.44,506.44,8176.0
2021-04-26 13:20:00,506.47,506.59,506.0,506.55,21175.0,506.47,506.59,506.0,506.55,21175.0
2021-04-26 13:25:00,506.64,506.75,506.33,506.6,18607.0,506.64,506.75,506.33,506.6,18607.0
2021-04-26 13:30:00,506.73,507.47,506.73,507.23,10820.0,506.73,507.47,506.73,507.23,10820.0
2021-04-26 13:35:00,507.27,507.62,506.72,506.78,11533.0,507.27,507.62,506.72,506.78,11533.0
2021-04-26 13:40:00,506.81,506.86,506.12,506.12,13641.0,506.81,506.86,506.12,506.12,13641.0
2021-04-26 13:45:00,506.25,506.85,506.19,506.72,12351.0,506.25,506.85,506.19,506.72,12351.0
2021-04-26 13:50:00,506.89,506.89,506.16,506.16,18423.0,506.89,506.89,506.16,506.16,18423.0
2021-04-26 13:55:00,506.49,506.65,505.69,505.72,24930.0,506.49,506.65,505.69,505.72,24930.0
2021-04-26 14:00:00,505.83,506.17,505.69,505.76,18443.0,505.83,506.17,505.69,505.76,18443.0
2021-04-26 14:05:00,505.8,506.3,505.67,506.12,17050.0,505.8,506.3,505.67,506.12,17050.0
2021-04-26 14:10:00,506.25,506.48,505.8,505.82,11029.0,506.25,506.48,505.8,505.82,11029.0
2021-04-26 14:15:00,505.87,506.38,505.81,506.19,14179.0,505.87,506.38,505.81,506.19,14179.0
2021-04-26 14:20:00,506.19,506.38,505.96,506.12,12767.0,506.19,506.38,505.96,506.12,12767.0
2021-04-26 14:25:00,506.05,506.2,505.78,505.8,12174.0,506.05,506.2,505.78,505.8,12174.0
2021-04-26 14:30:00,505.83,506.79,505.83,506.49,28311.0,505.83,506.79,505.83,506.49,28311.0
2021-04-26 14:35:00,506.46,507.0,506.29,506.76,12813.0,506.46,507.0,506.29,506.76,12813.0
2021-04-26 14:40:00,506.94,507.12,506.44,507.05,16401.0,506.94,507.12,506.44,507.05,16401.0
2021-04-26 14:45:00,507.11,507.88,507.11,507.66,28221.0,507.11,507.88,507.11,507.66,28221.0
2021-04-26 14:50:00,507.56,507.92,507.25,507.7,28209.0,507.56,507.92,507.25,507.7,28209.0
2021-04-26 14:55:00,507.75,508.34,507.66,508.06,24561.0,507.75,508.34,507.66,508.06,24561.0
2021-04-26 15:00:00,508.17,508.32,507.85,507.95,15385.0,508.17,508.32,507.85,507.95,15385.0
2021-04-26 15:05:00,507.92,508.53,507.92,508.48,15994.0,507.92,508.53,507.92,508.48,15994.0
2021-04-26 15:10:00,508.53,508.61,507.75,508.34,19465.0,508.53,508.61,507.75,508.34,19465.0
2021-04-26 15:15:00,508.25,508.99,508.23,508.61,21878.0,508.25,508.99,508.23,508.61,21878.0
2021-04-26 15:20:00,508.52,508.84,508.1,508.69,15978.0,508.52,508.84,508.1,508.69,15978.0
2021-04-26 15:25:00,508.75,509.38,508.41,508.54,22188.0,508.75,509.38,508.41,508.54,22188.0
2021-04-26 15:30:00,508.41,508.8,507.5,507.78,47955.0,508.41,508.8,507.5,507.78,47955.0
2021-04-26 15:35:00,507.8,508.44,507.75,507.91,40300.0,507.8,508.44,507.75,507.91,40300.0
2021-04-26 15:40:00,507.98,508.05,507.52,507.75,33330.0,507.98,508.05,507.52,507.75,33330.0
2021-04-26 15:45:00,507.8,508.08,507.43,507.58,56801.0,507.8,508.08,507.43,507.58,56801.0
2021-04-26 15:50:00,507.55,509.2,507.55,509.17,74219.0,507.55,509.2,507.55,509.17,74219.0
2021-04-26 15:55:00,509.14,510.48,509.11,510.37,146308.0,509.14,510.48,509.11,510.37,146308.0
2021-04-27 09:30:00,512.62,512.99,510.12,511.29,103446.0,512.62,512.99,510.12,511.29,103446.0
2021-04-27 09:35:00,511.27,511.84,509.28,510.27,51651.0,511.27,511.84,509.28,510.27,51651.0
2021-04-27 09:40:00,510.32,511.03,509.54,510.26,65505.0,510.32,511.03,509.54,510.26,65505.0
2021-04-27 09:45:00,510.39,511.11,509.15,509.29,29949.0,510.39,511.11,509.15,509.29,29949.0
2021-04-27 09:50:00,509.22,509.38,507.78,508.47,48818.0,509.22,509.38,507.78,508.47,48818.0
2021-04-27 09:55:00,508.36,508.91,507.59,508.36,29930.0,508.36,508.91,507.59,508.36,29930.0
2021-04-27 10:00:00,508.38,508.42,507.2,508.3,35903.0,508.38,508.42,507.2,508.3,35903.0
2021-04-27 10:05:00,508.18,509.72,508.03,509.55,17770.0,508.18,509.72,508.03,509.55,17770.0
2021-04-27 10:10:00,509.37,509.65,508.8,509.0,15641.0,509.37,509.65,508.8,509.0,15641.0
2021-04-27 10:15:00,508.87,509.5,508.23,509.43,39217.0,508.87,509.5,508.23,509.43,39217.0
2021-04-27 10:20:00,509.43,509.77,508.65,509.01,9090.0,509.43,509.77,508.65,509.01,9090.0
2021-04-27 10:25:00,508.85,509.0,507.5,507.8,39386.0,508.85,509.0,507.5,507.8,39386.0
2021-04-27 10:30:00,507.81,508.0,507.1,507.29,35157.0,507.81,508.0,507.1,507.29,35157.0
2021-04-27 10:35:00,507.35,507.63,506.45,506.63,57881.0,507.35,507.63,506.45,506.63,57881.0
2021-04-27 10:40:00,506.37,507.33,506.15,506.15,19394.0,506.37,507.33,506.15,506.15,19394.0
2021-04-27 10:45:00,506.15,507.86,505.8,507.77,28247.0,506.15,507.86,505.8,507.77,28247.0
2021-04-27 10:50:00,507.58,507.81,507.13,507.79,8770.0,507.58,507.81,507.13,507.79,8770.0
2021-04-27 10:55:00,507.73,508.8,507.58,508.05,39945.0,507.73,508.8,507.58,508.05,39945.0
2021-04-27 11:00:00,507.89,508.45,507.77,507.85,9486.0,507.89,508.45,507.77,507.85,9486.0
2021-04-27 11:05:00,507.85,508.54,507.5,508.22,9636.0,507.85,508.54,507.5,508.22,9636.0
2021-04-27 11:10:00,508.14,508.72,508.12,508.54,25532.0,508.14,508.72,508.12,508.54,25532.0
2021-04-27 11:15:00,508.6,508.77,508.11,508.2,7408.0,508.6,508.77,508.11,508.2,7408.0
2021-04-27 11:20:00,508.25,508.44,507.61,507.82,9813.0,508.25,508.44,507.61,507.82,9813.0
2021-04-27 11:25:00,507.84,508.6,507.84,508.41,8278.0,507.84,508.6,507.84,508.41,8278.0
2021-04-27 11:30:00,508.49,508.76,508.16,508.67,8508.0,508.49,508.76,508.16,508.67,8508.0
2021-04-27 11:35:00,508.51,508.62,507.49,507.55,10224.0,508.51,508.62,507.49,507.55,10224.0
2021-04-27 11:40:00,507.55,508.08,507.37,507.84,10098.0,507.55,508.08,507.37,507.84,10098.0
2021-04-27 11:45:00,507.91,507.91,507.28,507.42,8057.0,507.91,507.91,507.28,507.42,8057.0
2021-04-27 11:50:00,507.32,507.83,507.12,507.78,10262.0,507.32,507.83,507.12,507.78,10262.0
2021-04-27 11:55:00,507.74,507.99,507.45,507.75,8760.0,507.74,507.99,507.45,507.75,8760.0
2021-04-27 12:00:00,507.71,508.18,507.69,508.06,5331.0,507.71,508.18,507.69,508.06,5331.0
2021-04-27 12:05:00,508.09,508.36,507.66,507.74,12028.0,508.09,508.36,507.66,507.74,12028.0
2021-04-27 12:10:00,507.84,507.91,507.45,507.81,18058.0,507.84,507.91,507.45,507.81,18058.0
2021-04-27 12:15:00,507.82,508.2,507.78,507.87,10951.0,507.82,508.2,507.78,507.87,10951.0
2021-04-27 12:20:00,507.94,508.76,507.92,508.71,13837.0,507.94,508.76,507.92,508.71,13837.0
2021-04-27 12:25:00,508.77,508.89,508.3,508.47,10915.0,508.77,508.89,508.3,508.47,10915.0
2021-04-27 12:30:00,508.41,508.98,508.41,508.56,4775.0,508.41,508.98,508.41,508.56,4775.0
2021-04-27 12:35:00,508.64,509.08,508.46,508.98,9173.0,508.64,509.08,508.46,508.98,9173.0
2021-04-27 12:40:00,509.08,509.14,508.33,508.48,14693.0,509.08,509.14,508.33,508.48,14693.0
2021-04-27 12:45:00,508.38,508.53,508.22,508.22,11512.0,508.38,508.53,508.22,508.22,11512.0
2021-04-27 12:50:00,508.22,508.53,507.71,507.97,14716.0,508.22,508.53,507.71,507.97,14716.0
2021-04-27 12:55:00,507.97,508.15,507.52,507.59,10669.0,507.97,508.15,507.52,507.59,10669.0
2021-04-27 13:00:00,507.59,508.0,507.4,507.79,9556.0,507.59,508.0,507.4,507.79,9556.0
2021-04-27 13:05:00,507.91,508.0,507.3,507.39,14982.0,507.91,508.0,507.3,507.39,14982.0
2021-04-27 13:10:00,507.38,508.0,507.12,507.85,44392.0,507.38,508.0,507.12,507.85,44392.0
2021-04-27 13:15:00,507.71,508.02,507.47,507.51,13242.0,507.71,508.02,507.47,507.51,13242.0
2021-04-27 13:20:00,507.55,507.98,507.43,507.52,13758.0,507.55,507.98,507.43,507.52,13758.0
2021-04-27 13:25:00,507.66,507.66,506.75,506.75,23232.0,507.66,507.66,506.75,506.75,23232.0
2021-04-27 13:30:00,506.75,507.5,506.74,507.19,13729.0,506.75,507.5,506.74,507.19,13729.0
2021-04-27 13:35:00,507.14,507.77,507.12,507.77,7890.0,507.14,507.77,507.12,507.77,7890.0
2021-04-27 13:40:00,507.59,507.86,507.02,507.02,9531.0,507.59,507.86,507.02,507.02,9531.0
2021-04-27 13:45:00,507.06,507.19,506.75,506.82,11039.0,507.06,507.19,506.75,506.82,11039.0
2021-04-27 13:50:00,506.83,506.94,506.0,506.06,21881.0,506.83,506.94,506.0,506.06,21881.0
2021-04-27 13:55:00,506.12,506.42,505.88,505.88,17913.0,506.12,506.42,505.88,505.88,17913.0
2021-04-27 14:00:00,505.93,505.94,504.75,504.97,41327.0,505.93,505.94,504.75,504.97,41327.0
2021-04-27 14:05:00,504.79,505.26,504.79,505.0,15753.0,504.79,505.26,504.79,505.0,15753.0
2021-04-27 14:10:00,504.91,505.19,504.67,504.78,17652.0,504.91,505.19,504.67,504.78,17652.0
2021-04-27 14:15:00,504.68,505.68,504.58,505.45,21543.0,504.68,505.68,504.58,505.45,21543.0
2021-04-27 14:20:00,505.38,505.89,504.97,505.69,21784.0,505.38,505.89,504.97,505.69,21784.0
2021-04-27 14:25:00,505.66,505.85,505.6,505.69,9531.0,505.66,505.85,505.6,505.69,9531.0
2021-04-27 14:30:00,505.74,505.88,505.41,505.81,16384.0,505.74,505.88,505.41,505.81,16384.0
2021-04-27 14:35:00,505.8,506.39,505.25,506.37,17033.0,505.8,506.39,505.25,506.37,17033.0
2021-04-27 14:40:00,506.34,507.0,506.14,506.88,17429.0,506.34,507.0,506.14,506.88,17429.0
2021-04-27 14:45:00,506.88,507.0,506.46,506.85,17608.0,506.88,507.0,506.46,506.85,17608.0
2021-04-27 14:50:00,506.86,507.76,506.63,507.31,27919.0,506.86,507.76,506.63,507.31,27919.0
2021-04-27 14:55:00,507.16,507.92,507.15,507.61,18602.0,507.16,507.92,507.15,507.61,18602.0
2021-04-27 15:00:00,507.57,507.85,507.24,507.57,21418.0,507.57,507.85,507.24,507.57,21418.0
2021-04-27 15:05:00,507.58,507.58,506.7,506.82,25492.0,507.58,507.58,506.7,506.82,25492.0
2021-04-27 15:10:00,506.9,507.37,506.7,507.2,21036.0,506.9,507.37,506.7,507.2,21036.0
2021-04-27 15:15:00,507.17,507.84,506.8,507.75,26355.0,507.17,507.84,506.8,507.75,26355.0
2021-04-27 15:20:00,507.68,507.7,506.78,506.79,30230.0,507.68,507.7,506.78,506.79,30230.0
2021-04-27 15:25:00,506.83,507.04,506.58,506.88,23962.0,506.83,507.04,506.58,506.88,23962.0
2021-04-27 15:30:00,506.81,506.98,505.96,506.32,33767.0,506.81,506.98,505.96,506.32,33767.0
2021-04-27 15:35:00,506.23,506.71,505.96,506.71,27284.0,506.23,506.71,505.96,506.71,27284.0
2021-04-27 15:40:00,506.59,507.0,506.58,506.99,24248.0,506.59,507.0,506.58,506.99,24248.0
2021-04-27 15:45:00,506.97,507.04,506.48,506.94,31293.0,506.97,507.04,506.48,506.94,31293.0
2021-04-27 15:50:00,506.75,506.9,506.19,506.3,44525.0,506.75,506.9,506.19,506.3,44525.0
2021-04-27 15:55:00,506.17,506.39,505.49,505.55,118147.0,506.17,506.39,505.49,505.55,118147.0
2021-04-28 09:30:00,505.2,507.24,503.75,506.39,122151.0,505.2,507.24,503.75,506.39,122151.0
2021-04-28 09:35:00,506.3,506.97,504.05,506.34,53960.0,506.3,506.97,504.05,506.34,53960.0
2021-04-28 09:40:00,506.14,507.77,505.69,507.29,50934.0,506.14,507.77,505.69,507.29,50934.0
2021-04-28 09:45:00,507.2,507.78,506.17,507.44,25353.0,507.2,507.78,506.17,507.44,25353.0
2021-04-28 09:50:00,507.46,507.5,506.69,506.92,22568.0,507.46,507.5,506.69,506.92,22568.0
2021-04-28 09:55:00,506.88,507.56,505.87,507.32,48678.0,506.88,507.56,505.87,507.32,48678.0
2021-04-28 10:00:00,507.24,507.85,505.77,505.89,59221.0,507.24,507.85,505.77,505.89,59221.0
2021-04-28 10:05:00,505.97,506.3,505.0,505.14,80518.0,505.97,506.3,505.0,505.14,80518.0
2021-04-28 10:10:00,505.24,505.76,504.75,505.25,62437.0,505.24,505.76,504.75,505.25,62437.0
2021-04-28 10:15:00,505.35,506.49,505.07,506.34,18635.0,505.35,506.49,505.07,506.34,18635.0
2021-04-28 10:20:00,506.07,506.85,504.62,504.79,28379.0,506.07,506.85,504.62,504.79,28379.0
2021-04-28 10:25:00,504.7,504.99,504.05,504.45,31219.0,504.7,504.99,504.05,504.45,31219.0
2021-04-28 10:30:00,504.34,504.99,503.89,503.99,17554.0,504.34,504.99,503.89,503.99,17554.0
2021-04-28 10:35:00,503.9,505.0,503.34,504.93,24845.0,503.9,505.0,503.34,504.93,24845.0
2021-04-28 10:40:00,504.97,505.06,504.4,504.8,16462.0,504.97,505.06,504.4,504.8,16462.0
2021-04-28 10:45:00,504.93,504.97,503.99,504.19,21653.0,504.93,504.97,503.99,504.19,21653.0
2021-04-28 10:50:00,504.12,505.27,504.01,505.06,16181.0,504.12,505.27,504.01,505.06,16181.0
2021-04-28 10:55:00,505.06,506.0,505.06,505.78,12671.0,505.06,506.0,505.06,505.78,12671.0
2021-04-28 11:00:00,505.86,506.13,505.2,505.28,8518.0,505.86,506.13,505.2,505.28,8518.0
2021-04-28 11:05:00,505.33,507.29,505.0,507.1,44476.0,505.33,507.29,505.0,507.1,44476.0
2021-04-28 11:10:00,507.18,507.18,506.25,506.64,12068.0,507.18,507.18,506.25,506.64,12068.0
2021-04-28 11:15:00,506.52,507.16,506.31,506.86,10629.0,506.52,507.16,506.31,506.86,10629.0
2021-04-28 11:20:00,507.08,507.15,506.45,506.92,14525.0,507.08,507.15,506.45,506.92,14525.0
2021-04-28 11:25:00,506.8,507.0,506.06,506.1,17604.0,506.8,507.0,506.06,506.1,17604.0
2021-04-28 11:30:00,506.2,506.45,505.8,506.44,11419.0,506.2,506.45,505.8,506.44,11419.0
2021-04-28 11:35:00,506.34,507.8,506.34,507.72,19882.0,506.34,507.8,506.34,507.72,19882.0
2021-04-28 11:40:00,507.64,507.64,506.77,506.82,12950.0,507.64,507.64,506.77,506.82,12950.0
2021-04-28 11:45:00,506.78,506.86,506.22,506.51,13131.0,506.78,506.86,506.22,506.51,13131.0
2021-04-28 11:50:00,506.59,506.77,505.99,506.45,17656.0,506.59,506.77,505.99,506.45,17656.0
2021-04-28 11:55:00,506.32,506.47,505.77,505.8,11183.0,506.32,506.47,505.77,505.8,11183.0
2021-04-28 12:00:00,505.73,505.87,505.2,505.5,20031.0,505.73,505.87,505.2,505.5,20031.0
2021-04-28 12:05:00,505.48,505.87,505.32,505.66,4924.0,505.48,505.87,505.32,505.66,4924.0
2021-04-28 12:10:00,505.74,505.98,505.47,505.56,9915.0,505.74,505.98,505.47,505.56,9915.0
2021-04-28 12:15:00,505.61,506.12,505.61,505.96,6998.0,505.61,506.12,505.61,505.96,6998.0
2021-04-28 12:20:00,505.92,506.62,505.84,506.16,8865.0,505.92,506.62,505.84,506.16,8865.0
2021-04-28 12:25:00,506.04,506.36,505.62,505.9,9332.0,506.04,506.36,505.62,505.9,9332.0
2021-04-28 12:30:00,506.0,506.14,505.29,505.62,9241.0,506.0,506.14,505.29,505.62,9241.0
2021-04-28 12:35:00,505.7,505.73,505.36,505.54,8374.0,505.7,505.73,505.36,505.54,8374.0
2021-04-28 12:40:00,505.74,505.74,505.37,505.43,8522.0,505.74,505.74,505.37,505.43,8522.0
2021-04-28 12:45:00,505.43,505.59,505.32,505.54,6981.0,505.43,505.59,505.32,505.54,6981.0
2021-04-28 12:50:00,505.5,505.71,504.97,505.21,13282.0,505.5,505.71,504.97,505.21,13282.0
2021-04-28 12:55:00,505.21,505.43,504.93,505.43,13524.0,505.21,505.43,504.93,505.43,13524.0
2021-04-28 13:00:00,505.33,506.2,505.15,506.16,11550.0,505.33,506.2,505.15,506.16,11550.0
2021-04-28 13:05:00,506.12,506.44,505.9,506.28,5808.0,506.12,506.44,505.9,506.28,5808.0
2021-04-28 13:10:00,506.39,507.0,506.39,506.55,14914.0,506.39,507.0,506.39,506.55,14914.0
2021-04-28 13:15:00,506.55,507.25,506.29,507.01,14260.0,506.55,507.25,506.29,507.01,14260.0
2021-04-28 13:20:00,506.91,507.44,506.83,507.27,9331.0,506.91,507.44,506.83,507.27,9331.0
2021-04-28 13:25:00,507.27,507.28,506.55,506.56,16100.0,507.27,507.28,506.55,506.56,16100.0
2021-04-28 13:30:00,506.59,507.31,506.38,507.28,17753.0,506.59,507.31,506.38,507.28,17753.0
2021-04-28 13:35:00,507.35,507.4,506.6,506.72,10592.0,507.35,507.4,506.6,506.72,10592.0
2021-04-28 13:40:00,506.55,506.78,506.37,506.63,9781.0,506.55,506.78,506.37,506.63,9781.0
2021-04-28 13:45:00,506.47,506.58,505.77,505.87,15167.0,506.47,506.58,505.77,505.87,15167.0
2021-04-28 13:50:00,505.76,505.89,505.4,505.64,6465.0,505.76,505.89,505.4,505.64,6465.0
2021-04-28 13:55:00,505.67,505.98,505.5,505.73,9908.0,505.67,505.98,505.5,505.73,9908.0
2021-04-28 14:00:00,505.77,507.0,504.91,506.58,16887.0,505.77,507.0,504.91,506.58,16887.0
2021-04-28 14:05:00,506.2,506.75,506.12,506.75,5492.0,506.2,506.75,506.12,506.75,5492.0
2021-04-28 14:10:00,506.77,506.9,506.47,506.62,4880.0,506.77,506.9,506.47,506.62,4880.0
2021-04-28 14:15:00,506.65,507.17,506.5,507.07,14469.0,506.65,507.17,506.5,507.07,14469.0
2021-04-28 14:20:00,507.03,507.07,506.6,506.69,8703.0,507.03,507.07,506.6,506.69,8703.0
2021-04-28 14:25:00,506.61,506.62,506.07,506.39,13370.0,506.61,506.62,506.07,506.39,13370.0
2021-04-28 14:30:00,506.35,506.37,505.83,506.22,11218.0,506.35,506.37,505.83,506.22,11218.0
2021-04-28 14:35:00,506.44,507.91,506.44,507.81,77614.0,506.44,507.91,506.44,507.81,77614.0
2021-04-28 14:40:00,507.78,508.4,507.66,507.85,33903.0,507.78,508.4,507.66,507.85,33903.0
2021-04-28 14:45:00,507.78,508.0,506.84,507.12,36271.0,507.78,508.0,506.84,507.12,36271.0
2021-04-28 14:50:00,507.27,507.57,507.18,507.23,9932.0,507.27,507.57,507.18,507.23,9932.0
2021-04-28 14:55:00,507.09,507.36,506.76,507.1,14251.0,507.09,507.36,506.76,507.1,14251.0
2021-04-28 15:00:00,507.16,507.57,506.81,507.39,11524.0,507.16,507.57,506.81,507.39,11524.0
2021-04-28 15:05:00,507.29,507.69,507.1,507.14,18586.0,507.29,507.69,507.1,507.14,18586.0
2021-04-28 15:10:00,507.1,507.16,505.5,506.53,17207.0,507.1,507.16,505.5,506.53,17207.0
2021-04-28 15:15:00,506.53,506.95,506.0,506.76,10328.0,506.53,506.95,506.0,506.76,10328.0
2021-04-28 15:20:00,506.75,507.17,506.61,507.17,11218.0,506.75,507.17,506.61,507.17,11218.0
2021-04-28 15:25:00,507.25,507.67,507.03,507.33,9984.0,507.25,507.67,507.03,507.33,9984.0
2021-04-28 15:30:00,507.41,507.42,506.85,507.17,6639.0,507.41,507.42,506.85,507.17,6639.0
2021-04-28 15:35:00,507.19,507.64,506.96,507.63,8677.0,507.19,507.64,506.96,507.63,8677.0
2021-04-28 15:40:00,507.63,507.68,507.41,507.58,12629.0,507.63,507.68,507.41,507.58,12629.0
2021-04-28 15:45:00,507.67,507.79,507.08,507.21,13450.0,507.67,507.79,507.08,507.21,13450.0
2021-04-28 15:50:00,507.17,507.18,505.8,506.25,34856.0,507.17,507.18,505.8,506.25,34856.0
2021-04-28 15:55:00,506.01,507.03,505.94,506.58,84701.0,506.01,507.03,505.94,506.58,84701.0
2021-04-29 09:30:00,507.59,507.6,503.82,505.9,157037.0,507.59,507.6,503.82,505.9,157037.0
2021-04-29 09:35:00,506.05,506.57,504.59,505.8,73191.0,506.05,506.57,504.59,505.8,73191.0
2021-04-29 09:40:00,505.69,506.51,504.63,504.71,47717.0,505.69,506.51,504.63,504.71,47717.0
2021-04-29 09:45:00,504.64,505.5,504.16,505.34,60068.0,504.64,505.5,504.16,505.34,60068.0
2021-04-29 09:50:00,505.39,505.59,504.58,504.9,51979.0,505.39,505.59,504.58,504.9,51979.0
2021-04-29 09:55:00,504.79,504.87,502.6,503.05,60879.0,504.79,504.87,502.6,503.05,60879.0
2021-04-29 10:00:00,503.15,503.7,502.78,503.13,50999.0,503.15,503.7,502.78,503.13,50999.0
2021-04-29 10:05:00,503.16,504.06,503.15,503.53,60110.0,503.16,504.06,503.15,503.53,60110.0
2021-04-29 10:10:00,503.5,504.12,502.92,503.0,52889.0,503.5,504.12,502.92,503.0,52889.0
2021-04-29 10:15:00,503.1,503.22,501.69,502.36,53899.0,503.1,503.22,501.69,502.36,53899.0
2021-04-29 10:20:00,502.34,503.34,501.88,502.95,41490.0,502.34,503.34,501.88,502.95,41490.0
2021-04-29 10:25:00,503.0,503.58,502.42,503.3,34408.0,503.0,503.58,502.42,503.3,34408.0
2021-04-29 10:30:00,503.32,503.4,502.17,502.59,36550.0,503.32,503.4,502.17,502.59,36550.0
2021-04-29 10:35:00,502.46,503.15,501.9,502.72,48915.0,502.46,503.15,501.9,502.72,48915.0
2021-04-29 10:40:00,502.61,503.97,502.41,503.08,53211.0,502.61,503.97,502.41,503.08,53211.0
2021-04-29 10:45:00,502.94,503.04,502.1,502.45,30960.0,502.94,503.04,502.1,502.45,30960.0
2021-04-29 10:50:00,502.28,503.35,502.25,503.08,20937.0,502.28,503.35,502.25,503.08,20937.0
2021-04-29 10:55:00,502.99,503.8,502.33,503.59,34123.0,502.99,503.8,502.33,503.59,34123.0
2021-04-29 11:00:00,503.42,503.53,502.3,503.04,30174.0,503.42,503.53,502.3,503.04,30174.0
2021-04-29 11:05:00,502.94,503.58,502.64,502.81,31141.0,502.94,503.58,502.64,502.81,31141.0
2021-04-29 11:10:00,502.7,503.6,502.54,503.05,28177.0,502.7,503.6,502.54,503.05,28177.0
2021-04-29 11:15:00,503.0,503.04,502.24,502.94,24136.0,503.0,503.04,502.24,502.94,24136.0
2021-04-29 11:20:00,503.04,503.33,502.64,502.75,20358.0,503.04,503.33,502.64,502.75,20358.0
2021-04-29 11:25:00,502.61,502.85,501.85,502.01,26224.0,502.61,502.85,501.85,502.01,26224.0
2021-04-29 11:30:00,502.12,502.22,500.1,500.1,50250.0,502.12,502.22,500.1,500.1,50250.0
2021-04-29 11:35:00,500.17,500.32,499.0,499.51,79170.0,500.17,500.32,499.0,499.51,79170.0
2021-04-29 11:40:00,499.49,501.03,499.05,500.27,55239.0,499.49,501.03,499.05,500.27,55239.0
2021-04-29 11:45:00,500.28,501.6,500.25,500.75,33331.0,500.28,501.6,500.25,500.75,33331.0
2021-04-29 11:50:00,500.75,501.46,500.43,500.83,33286.0,500.75,501.46,500.43,500.83,33286.0
2021-04-29 11:55:00,500.81,500.81,499.21,500.41,56724.0,500.81,500.81,499.21,500.41,56724.0
2021-04-29 12:00:00,500.31,501.21,499.53,501.15,50212.0,500.31,501.21,499.53,501.15,50212.0
2021-04-29 12:05:00,500.93,501.27,499.81,500.46,27322.0,500.93,501.27,499.81,500.46,27322.0
2021-04-29 12:10:00,500.29,502.1,500.25,501.77,33680.0,500.29,502.1,500.25,501.77,33680.0
2021-04-29 12:15:00,501.6,502.0,500.98,501.89,20196.0,501.6,502.0,500.98,501.89,20196.0
2021-04-29 12:20:00,501.95,502.32,501.69,501.85,19611.0,501.95,502.32,501.69,501.85,19611.0
2021-04-29 12:25:00,501.94,503.19,501.5,503.18,25398.0,501.94,503.19,501.5,503.18,25398.0
2021-04-29 12:30:00,503.14,503.86,502.43,503.33,32510.0,503.14,503.86,502.43,503.33,32510.0
2021-04-29 12:35:00,503.15,504.71,503.15,503.36,53782.0,503.15,504.71,503.15,503.36,53782.0
2021-04-29 12:40:00,503.41,503.86,503.03,503.38,21143.0,503.41,503.86,503.03,503.38,21143.0
2021-04-29 12:45:00,503.28,504.3,503.14,504.29,37629.0,503.28,504.3,503.14,504.29,37629.0
2021-04-29 12:50:00,504.3,505.46,504.12,505.1,25534.0,504.3,505.46,504.12,505.1,25534.0
2021-04-29 12:55:00,505.07,505.07,504.12,504.79,32218.0,505.07,505.07,504.12,504.79,32218.0
2021-04-29 13:00:00,504.92,504.92,503.84,504.27,14625.0,504.92,504.92,503.84,504.27,14625.0
2021-04-29 13:05:00,503.99,504.86,503.92,503.93,9572.0,503.99,504.86,503.92,503.93,9572.0
2021-04-29 13:10:00,503.94,505.2,503.94,504.87,9109.0,503.94,505.2,503.94,504.87,9109.0
2021-04-29 13:15:00,504.94,505.67,504.65,504.98,22045.0,504.94,505.67,504.65,504.98,22045.0
2021-04-29 13:20:00,505.08,505.19,504.61,504.61,4973.0,505.08,505.19,504.61,504.61,4973.0
2021-04-29 13:25:00,504.6,505.75,503.91,505.73,24513.0,504.6,505.75,503.91,505.73,24513.0
2021-04-29 13:30:00,505.68,505.68,504.33,504.87,15163.0,505.68,505.68,504.33,504.87,15163.0
2021-04-29 13:35:00,505.0,505.5,504.53,504.67,23551.0,505.0,505.5,504.53,504.67,23551.0
2021-04-29 13:40:00,504.64,505.57,504.51,505.35,24113.0,504.64,505.57,504.51,505.35,24113.0
2021-04-29 13:45:00,505.35,505.76,504.93,505.07,13355.0,505.35,505.76,504.93,505.07,13355.0
2021-04-29 13:50:00,505.21,505.5,504.98,505.27,6844.0,505.21,505.5,504.98,505.27,6844.0
2021-04-29 13:55:00,505.58,505.95,505.27,505.94,14352.0,505.58,505.95,505.27,505.94,14352.0
2021-04-29 14:00:00,505.99,506.0,504.93,504.97,10677.0,505.99,506.0,504.93,504.97,10677.0
2021-04-29 14:05:00,504.96,506.03,504.95,505.71,11448.0,504.96,506.03,504.95,505.71,11448.0
2021-04-29 14:10:00,505.67,506.7,505.64,506.29,19018.0,505.67,506.7,505.64,506.29,19018.0
2021-04-29 14:15:00,506.07,506.16,504.93,505.09,14101.0,506.07,506.16,504.93,505.09,14101.0
2021-04-29 14:20:00,505.1,505.76,505.09,505.45,8669.0,505.1,505.76,505.09,505.45,8669.0
2021-04-29 14:25:00,505.44,505.86,505.17,505.77,6489.0,505.44,505.86,505.17,505.77,6489.0
2021-04-29 14:30:00,505.86,506.19,505.47,505.86,11999.0,505.86,506.19,505.47,505.86,11999.0
2021-04-29 14:35:00,505.8,506.09,505.58,505.66,11064.0,505.8,506.09,505.58,505.66,11064.0
2021-04-29 14:40:00,505.67,506.1,505.58,506.1,8506.0,505.67,506.1,505.58,506.1,8506.0
2021-04-29 14:45:00,506.08,506.23,505.37,505.46,14296.0,506.08,506.23,505.37,505.46,14296.0
2021-04-29 14:50:00,505.5,505.65,505.01,505.55,16080.0,505.5,505.65,505.01,505.55,16080.0
2021-04-29 14:55:00,505.6,506.45,505.55,506.27,12890.0,505.6,506.45,505.55,506.27,12890.0
2021-04-29 15:00:00,506.36,506.5,506.08,506.22,10834.0,506.36,506.5,506.08,506.22,10834.0
2021-04-29 15:05:00,506.15,506.41,505.67,506.03,16428.0,506.15,506.41,505.67,506.03,16428.0
2021-04-29 15:10:00,506.08,506.5,505.82,506.42,12088.0,506.08,506.5,505.82,506.42,12088.0
2021-04-29 15:15:00,506.43,506.71,505.93,505.98,26620.0,506.43,506.71,505.93,505.98,26620.0
2021-04-29 15:20:00,506.08,506.45,505.76,506.24,9554.0,506.08,506.45,505.76,506.24,9554.0
2021-04-29 15:25:00,506.22,506.87,506.12,506.12,22171.0,506.22,506.87,506.12,506.12,22171.0
2021-04-29 15:30:00,506.2,507.75,506.05,507.64,76410.0,506.2,507.75,506.05,507.64,76410.0
2021-04-29 15:35:00,507.78,508.49,507.57,507.86,48064.0,507.78,508.49,507.57,507.86,48064.0
2021-04-29 15:40:00,507.9,508.41,507.47,507.7,27740.0,507.9,508.41,507.47,507.7,27740.0
2021-04-29 15:45:00,507.56,507.95,507.0,507.73,37432.0,507.56,507.95,507.0,507.73,37432.0
2021-04-29 15:50:00,507.58,508.74,507.38,508.68,82477.0,507.58,508.74,507.38,508.68,82477.0
2021-04-29 15:55:00,508.58,509.29,507.71,509.05,269948.0,508.58,509.29,507.71,509.05,269948.0
2021-04-30 09:30:00,505.58,508.0,505.0,507.11,90986.0,505.58,508.0,505.0,507.11,90986.0
2021-04-30 09:35:00,507.35,510.41,507.04,509.38,85552.0,507.35,510.41,507.04,509.38,85552.0
2021-04-30 09:40:00,509.42,510.33,508.3,508.9,49539.0,509.42,510.33,508.3,508.9,49539.0
2021-04-30 09:45:00,508.98,509.48,507.8,508.03,33246.0,508.98,509.48,507.8,508.03,33246.0
2021-04-30 09:50:00,508.1,508.38,506.2,506.61,28874.0,508.1,508.38,506.2,506.61,28874.0
2021-04-30 09:55:00,506.52,509.24,506.5,508.54,55360.0,506.52,509.24,506.5,508.54,55360.0
2021-04-30 10:00:00,508.36,509.7,508.15,508.45,22181.0,508.36,509.7,508.15,508.45,22181.0
2021-04-30 10:05:00,508.51,509.28,508.2,509.04,25689.0,508.51,509.28,508.2,509.04,25689.0
2021-04-30 10:10:00,509.04,509.25,508.18,508.85,23103.0,509.04,509.25,508.18,508.85,23103.0
2021-04-30 10:15:00,508.92,510.03,508.61,508.68,21251.0,508.92,510.03,508.61,508.68,21251.0
2021-04-30 10:20:00,508.73,510.28,508.73,509.84,30629.0,508.73,510.28,508.73,509.84,30629.0
2021-04-30 10:25:00,509.8,510.98,509.67,510.98,25670.0,509.8,510.98,509.67,510.98,25670.0
2021-04-30 10:30:00,511.0,511.7,510.3,511.39,29719.0,511.0,511.7,510.3,511.39,29719.0
2021-04-30 10:35:00,511.39,512.2,509.99,510.52,64993.0,511.39,512.2,509.99,510.52,64993.0
2021-04-30 10:40:00,510.47,512.33,510.22,512.31,29089.0,510.47,512.33,510.22,512.31,29089.0
2021-04-30 10:45:00,512.39,513.94,512.26,513.94,56922.0,512.39,513.94,512.26,513.94,56922.0
2021-04-30 10:50:00,513.88,514.3,512.39,512.59,44545.0,513.88,514.3,512.39,512.59,44545.0
2021-04-30 10:55:00,512.59,512.9,511.76,511.85,31115.0,512.59,512.9,511.76,511.85,31115.0
2021-04-30 11:00:00,511.85,512.87,510.99,512.72,30632.0,511.85,512.87,510.99,512.72,30632.0
2021-04-30 11:05:00,512.72,512.92,512.15,512.65,18405.0,512.72,512.92,512.15,512.65,18405.0
2021-04-30 11:10:00,512.63,513.86,512.46,513.35,32227.0,512.63,513.86,512.46,513.35,32227.0
2021-04-30 11:15:00,513.15,513.27,511.82,512.13,39865.0,513.15,513.27,511.82,512.13,39865.0
2021-04-30 11:20:00,512.06,513.15,511.77,512.93,22487.0,512.06,513.15,511.77,512.93,22487.0
2021-04-30 11:25:00,513.0,513.22,511.53,511.56,16220.0,513.0,513.22,511.53,511.56,16220.0
2021-04-30 11:30:00,511.42,511.88,510.91,511.47,18741.0,511.42,511.88,510.91,511.47,18741.0
2021-04-30 11:35:00,511.58,512.6,511.09,512.19,18102.0,511.58,512.6,511.09,512.19,18102.0
2021-04-30 11:40:00,512.28,512.77,511.59,511.68,13847.0,512.28,512.77,511.59,511.68,13847.0
2021-04-30 11:45:00,511.71,512.48,511.7,512.23,6313.0,511.71,512.48,511.7,512.23,6313.0
2021-04-30 11:50:00,512.09,512.93,511.9,512.92,9638.0,512.09,512.93,511.9,512.92,9638.0
2021-04-30 11:55:00,512.9,512.91,512.23,512.47,11205.0,512.9,512.91,512.23,512.47,11205.0
2021-04-30 12:00:00,512.47,513.0,512.06,512.38,15903.0,512.47,513.0,512.06,512.38,15903.0
2021-04-30 12:05:00,512.5,513.46,512.5,513.01,10886.0,512.5,513.46,512.5,513.01,10886.0
2021-04-30 12:10:00,512.85,513.13,512.54,512.6,8469.0,512.85,513.13,512.54,512.6,8469.0
2021-04-30 12:15:00,512.8,513.39,512.7,513.26,16729.0,512.8,513.39,512.7,513.26,16729.0
2021-04-30 12:20:00,513.31,513.84,513.12,513.61,14250.0,513.31,513.84,513.12,513.61,14250.0
2021-04-30 12:25:00,513.67,513.89,512.74,512.87,15080.0,513.67,513.89,512.74,512.87,15080.0
2021-04-30 12:30:00,512.75,512.97,512.26,512.66,16188.0,512.75,512.97,512.26,512.66,16188.0
2021-04-30 12:35:00,512.72,513.13,512.32,513.11,9599.0,512.72,513.13,512.32,513.11,9599.0
2021-04-30 12:40:00,513.02,513.43,512.66,513.11,9347.0,513.02,513.43,512.66,513.11,9347.0
2021-04-30 12:45:00,513.22,513.33,512.77,512.98,7875.0,513.22,513.33,512.77,512.98,7875.0
2021-04-30 12:50:00,512.87,513.17,512.8,512.82,10949.0,512.87,513.17,512.8,512.82,10949.0
2021-04-30 12:55:00,512.9,513.71,512.47,513.59,26922.0,512.9,513.71,512.47,513.59,26922.0
2021-04-30 13:00:00,513.53,513.98,513.26,513.72,26380.0,513.53,513.98,513.26,513.72,26380.0
2021-04-30 13:05:00,513.78,513.8,513.39,513.65,8018.0,513.78,513.8,513.39,513.65,8018.0
2021-04-30 13:10:00,513.72,514.21,513.11,514.17,26779.0,513.72,514.21,513.11,514.17,26779.0
2021-04-30 13:15:00,514.17,514.55,513.22,513.23,19340.0,514.17,514.55,513.22,513.23,19340.0
2021-04-30 13:20:00,513.39,514.25,513.32,513.81,13786.0,513.39,514.25,513.32,513.81,13786.0
2021-04-30 13:25:00,513.72,514.29,513.63,513.82,10036.0,513.72,514.29,513.63,513.82,10036.0
2021-04-30 13:30:00,513.92,513.92,513.39,513.62,9196.0,513.92,513.92,513.39,513.62,9196.0
2021-04-30 13:35:00,513.62,513.78,513.37,513.67,5203.0,513.62,513.78,513.37,513.67,5203.0
2021-04-30 13:40:00,513.57,513.64,513.0,513.17,11701.0,513.57,513.64,513.0,513.17,11701.0
2021-04-30 13:45:00,513.07,513.38,512.74,513.21,10214.0,513.07,513.38,512.74,513.21,10214.0
2021-04-30 13:50:00,513.18,513.29,512.48,512.89,24190.0,513.18,513.29,512.48,512.89,24190.0
2021-04-30 13:55:00,512.78,513.02,512.48,513.02,16869.0,512.78,513.02,512.48,513.02,16869.0
2021-04-30 14:00:00,513.02,513.81,513.01,513.01,32359.0,513.02,513.81,513.01,513.01,32359.0
2021-04-30 14:05:00,513.09,513.5,512.67,512.83,11185.0,513.09,513.5,512.67,512.83,11185.0
2021-04-30 14:10:00,512.76,513.37,512.75,513.31,9011.0,512.76,513.37,512.75,513.31,9011.0
2021-04-30 14:15:00,513.38,513.43,512.62,512.78,8972.0,513.38,513.43,512.62,512.78,8972.0
2021-04-30 14:20:00,512.77,513.48,512.69,513.41,11899.0,512.77,513.48,512.69,513.41,11899.0
2021-04-30 14:25:00,513.45,514.3,513.15,514.11,18307.0,513.45,514.3,513.15,514.11,18307.0
2021-04-30 14:30:00,514.04,514.22,513.25,514.01,27091.0,514.04,514.22,513.25,514.01,27091.0
2021-04-30 14:35:00,513.93,514.46,513.59,514.37,9684.0,513.93,514.46,513.59,514.37,9684.0
2021-04-30 14:40:00,514.25,514.32,513.79,513.87,11860.0,514.25,514.32,513.79,513.87,11860.0
2021-04-30 14:45:00,513.93,514.2,513.55,514.13,14991.0,513.93,514.2,513.55,514.13,14991.0
2021-04-30 14:50:00,514.11,514.35,513.98,514.14,10076.0,514.11,514.35,513.98,514.14,10076.0
2021-04-30 14:55:00,514.04,514.29,513.38,513.98,20566.0,514.04,514.29,513.38,513.98,20566.0
2021-04-30 15:00:00,513.97,514.22,512.79,512.95,28409.0,513.97,514.22,512.79,512.95,28409.0
2021-04-30 15:05:00,512.97,513.41,512.55,512.98,56870.0,512.97,513.41,512.55,512.98,56870.0
2021-04-30 15:10:00,512.94,513.57,512.42,512.51,23148.0,512.94,513.57,512.42,512.51,23148.0
2021-04-30 15:15:00,512.51,513.18,512.32,512.52,26442.0,512.51,513.18,512.32,512.52,26442.0
2021-04-30 15:20:00,512.53,512.55,511.1,511.78,149173.0,512.53,512.55,511.1,511.78,149173.0
2021-04-30 15:25:00,511.79,512.74,511.78,512.55,16797.0,511.79,512.74,511.78,512.55,16797.0
2021-04-30 15:30:00,512.51,512.75,511.96,512.24,23759.0,512.51,512.75,511.96,512.24,23759.0
2021-04-30 15:35:00,512.17,512.76,511.64,512.41,43887.0,512.17,512.76,511.64,512.41,43887.0
2021-04-30 15:40:00,512.4,512.73,511.84,511.98,31923.0,512.4,512.73,511.84,511.98,31923.0
2021-04-30 15:45:00,511.9,513.34,511.69,512.97,40995.0,511.9,513.34,511.69,512.97,40995.0
2021-04-30 15:50:00,512.97,513.51,512.6,513.0,88751.0,512.97,513.51,512.6,513.0,88751.0
2021-04-30 15:55:00,513.01,513.98,512.8,513.55,174162.0,513.01,513.98,512.8,513.55,174162.0
2021-05-03 09:30:00,512.59,513.14,511.0,512.01,135994.0,512.59,513.14,511.0,512.01,135994.0
2021-05-03 09:35:00,512.01,512.17,508.49,509.18,55973.0,512.01,512.17,508.49,509.18,55973.0
2021-05-03 09:40:00,509.02,510.37,508.0,510.37,58553.0,509.02,510.37,508.0,510.37,58553.0
2021-05-03 09:45:00,510.3,511.43,509.35,511.15,34407.0,510.3,511.43,509.35,511.15,34407.0
2021-05-03 09:50:00,510.97,511.54,508.69,509.98,41241.0,510.97,511.54,508.69,509.98,41241.0
2021-05-03 09:55:00,509.86,510.1,508.47,509.34,26359.0,509.86,510.1,508.47,509.34,26359.0
2021-05-03 10:00:00,509.04,510.98,508.46,510.84,43365.0,509.04,510.98,508.46,510.84,43365.0
2021-05-03 10:05:00,510.88,512.74,510.08,512.42,46073.0,510.88,512.74,510.08,512.42,46073.0
2021-05-03 10:10:00,512.32,516.49,512.15,516.06,74363.0,512.32,516.49,512.15,516.06,74363.0
2021-05-03 10:15:00,516.15,518.3,515.77,518.0,72379.0,516.15,518.3,515.77,518.0,72379.0
2021-05-03 10:20:00,518.07,518.3,516.57,518.22,33113.0,518.07,518.3,516.57,518.22,33113.0
2021-05-03 10:25:00,518.1,518.95,516.54,516.94,57053.0,518.1,518.95,516.54,516.94,57053.0
2021-05-03 10:30:00,517.19,517.44,516.16,516.76,29080.0,517.19,517.44,516.16,516.76,29080.0
2021-05-03 10:35:00,516.75,517.18,514.54,514.55,20833.0,516.75,517.18,514.54,514.55,20833.0
2021-05-03 10:40:00,514.58,515.53,513.82,514.41,21404.0,514.58,515.53,513.82,514.41,21404.0
2021-05-03 10:45:00,514.36,514.5,513.5,513.82,15702.0,514.36,514.5,513.5,513.82,15702.0
2021-05-03 10:50:00,513.81,513.82,511.11,511.32,44813.0,513.81,513.82,511.11,511.32,44813.0
2021-05-03 10:55:00,511.32,512.29,511.25,512.02,21265.0,511.32,512.29,511.25,512.02,21265.0
2021-05-03 11:00:00,511.81,511.83,510.51,511.06,25186.0,511.81,511.83,510.51,511.06,25186.0
2021-05-03 11:05:00,510.69,510.69,509.21,510.41,41728.0,510.69,510.69,509.21,510.41,41728.0
2021-05-03 11:10:00,510.46,510.88,507.75,508.09,58025.0,510.46,510.88,507.75,508.09,58025.0
2021-05-03 11:15:00,507.99,508.98,507.91,508.6,21213.0,507.99,508.98,507.91,508.6,21213.0
2021-05-03 11:20:00,508.43,508.93,507.61,508.08,32013.0,508.43,508.93,507.61,508.08,32013.0
2021-05-03 11:25:00,508.02,508.02,507.4,507.63,28848.0,508.02,508.02,507.4,507.63,28848.0
2021-05-03 11:30:00,507.46,507.92,506.65,507.47,46730.0,507.46,507.92,506.65,507.47,46730.0
2021-05-03 11:35:00,507.31,507.66,507.0,507.05,24548.0,507.31,507.66,507.0,507.05,24548.0
2021-05-03 11:40:00,507.06,507.63,506.65,507.27,23527.0,507.06,507.63,506.65,507.27,23527.0
2021-05-03 11:45:00,507.15,507.85,506.56,506.59,27964.0,507.15,507.85,506.56,506.59,27964.0
2021-05-03 11:50:00,506.68,507.1,505.35,506.59,26244.0,506.68,507.1,505.35,506.59,26244.0
2021-05-03 11:55:00,506.48,507.2,506.36,507.01,21078.0,506.48,507.2,506.36,507.01,21078.0
2021-05-03 12:00:00,506.98,507.71,506.59,507.52,23803.0,506.98,507.71,506.59,507.52,23803.0
2021-05-03 12:05:00,507.52,507.77,507.21,507.43,10101.0,507.52,507.77,507.21,507.43,10101.0
2021-05-03 12:10:00,507.41,507.51,507.17,507.37,8196.0,507.41,507.51,507.17,507.37,8196.0
2021-05-03 12:15:00,507.27,507.85,507.0,507.65,12998.0,507.27,507.85,507.0,507.65,12998.0
2021-05-03 12:20:00,507.56,508.43,507.0,507.28,18637.0,507.56,508.43,507.0,507.28,18637.0
2021-05-03 12:25:00,507.17,507.32,506.25,506.25,18776.0,507.17,507.32,506.25,506.25,18776.0
2021-05-03 12:30:00,506.36,507.0,506.1,506.7,17650.0,506.36,507.0,506.1,506.7,17650.0
2021-05-03 12:35:00,506.79,506.8,506.18,506.56,8198.0,506.79,506.8,506.18,506.56,8198.0
2021-05-03 12:40:00,506.51,506.51,505.54,505.6,8328.0,506.51,506.51,505.54,505.6,8328.0
2021-05-03 12:45:00,505.59,505.97,505.2,505.23,19957.0,505.59,505.97,505.2,505.23,19957.0
2021-05-03 12:50:00,505.32,506.3,505.26,506.15,26411.0,505.32,506.3,505.26,506.15,26411.0
2021-05-03 12:55:00,506.17,506.26,505.6,506.18,10500.0,506.17,506.26,505.6,506.18,10500.0
2021-05-03 13:00:00,506.27,507.02,506.27,506.76,16356.0,506.27,507.02,506.27,506.76,16356.0
2021-05-03 13:05:00,507.04,507.17,506.45,506.72,13896.0,507.04,507.17,506.45,506.72,13896.0
2021-05-03 13:10:00,506.6,507.03,506.57,507.03,18688.0,506.6,507.03,506.57,507.03,18688.0
2021-05-03 13:15:00,506.96,507.46,506.85,507.32,9260.0,506.96,507.46,506.85,507.32,9260.0
2021-05-03 13:20:00,507.36,507.56,506.71,506.9,11978.0,507.36,507.56,506.71,506.9,11978.0
2021-05-03 13:25:00,506.78,506.88,506.28,506.39,11839.0,506.78,506.88,506.28,506.39,11839.0
2021-05-03 13:30:00,506.36,507.05,506.19,506.93,41006.0,506.36,507.05,506.19,506.93,41006.0
2021-05-03 13:35:00,507.03,507.67,506.75,507.12,19538.0,507.03,507.67,506.75,507.12,19538.0
2021-05-03 13:40:00,507.1,508.15,507.03,507.98,20139.0,507.1,508.15,507.03,507.98,20139.0
2021-05-03 13:45:00,507.92,508.19,507.65,508.12,10322.0,507.92,508.19,507.65,508.12,10322.0
2021-05-03 13:50:00,508.03,508.05,507.51,507.68,8040.0,508.03,508.05,507.51,507.68,8040.0
2021-05-03 13:55:00,507.72,507.8,506.99,506.99,12514.0,507.72,507.8,506.99,506.99,12514.0
2021-05-03 14:00:00,507.05,507.82,506.98,507.68,10300.0,507.05,507.82,506.98,507.68,10300.0
2021-05-03 14:05:00,507.72,508.7,507.4,508.28,18933.0,507.72,508.7,507.4,508.28,18933.0
2021-05-03 14:10:00,508.39,509.11,508.32,509.11,19838.0,508.39,509.11,508.32,509.11,19838.0
2021-05-03 14:15:00,509.16,509.26,508.5,509.08,12307.0,509.16,509.26,508.5,509.08,12307.0
2021-05-03 14:20:00,509.08,509.08,508.02,508.49,19521.0,509.08,509.08,508.02,508.49,19521.0
2021-05-03 14:25:00,508.5,508.78,508.27,508.59,11753.0,508.5,508.78,508.27,508.59,11753.0
2021-05-03 14:30:00,508.72,509.37,508.45,508.9,15250.0,508.72,509.37,508.45,508.9,15250.0
2021-05-03 14:35:00,508.94,508.94,507.79,508.48,14785.0,508.94,508.94,507.79,508.48,14785.0
2021-05-03 14:40:00,508.6,508.77,508.32,508.56,18220.0,508.6,508.77,508.32,508.56,18220.0
2021-05-03 14:45:00,508.58,508.9,508.41,508.9,11775.0,508.58,508.9,508.41,508.9,11775.0
2021-05-03 14:50:00,508.92,508.99,508.46,508.89,11371.0,508.92,508.99,508.46,508.89,11371.0
2021-05-03 14:55:00,508.9,509.35,508.4,509.34,8483.0,508.9,509.35,508.4,509.34,8483.0
2021-05-03 15:00:00,509.45,509.8,509.17,509.55,12872.0,509.45,509.8,509.17,509.55,12872.0
2021-05-03 15:05:00,509.54,509.7,509.04,509.53,9995.0,509.54,509.7,509.04,509.53,9995.0
2021-05-03 15:10:00,509.54,509.55,509.0,509.38,9120.0,509.54,509.55,509.0,509.38,9120.0
2021-05-03 15:15:00,509.12,509.25,508.41,508.42,12082.0,509.12,509.25,508.41,508.42,12082.0
2021-05-03 15:20:00,508.42,509.33,508.13,508.54,13432.0,508.42,509.33,508.13,508.54,13432.0
2021-05-03 15:25:00,508.5,508.91,508.27,508.46,20476.0,508.5,508.91,508.27,508.46,20476.0
2021-05-03 15:30:00,508.6,508.72,507.9,508.52,20460.0,508.6,508.72,507.9,508.52,20460.0
2021-05-03 15:35:00,508.42,508.5,507.71,507.88,16754.0,508.42,508.5,507.71,507.88,16754.0
2021-05-03 15:40:00,508.0,509.28,507.75,509.21,46165.0,508.0,509.28,507.75,509.21,46165.0
2021-05-03 15:45:00,508.96,509.43,508.9,509.23,21942.0,508.96,509.43,508.9,509.23,21942.0
2021-05-03 15:50:00,509.3,510.08,508.74,509.71,61082.0,509.3,510.08,508.74,509.71,61082.0
2021-05-03 15:55:00,509.64,509.91,508.87,509.13,112361.0,509.64,509.91,508.87,509.13,112361.0
2021-05-04 09:30:00,510.34,511.63,505.64,506.71,87229.0,510.34,511.63,505.64,506.71,87229.0
2021-05-04 09:35:00,506.4,507.0,505.3,505.71,26267.0,506.4,507.0,505.3,505.71,26267.0
2021-05-04 09:40:00,505.69,508.07,504.68,506.65,44545.0,505.69,508.07,504.68,506.65,44545.0
2021-05-04 09:45:00,506.51,506.75,505.0,505.81,25217.0,506.51,506.75,505.0,505.81,25217.0
2021-05-04 09:50:00,505.68,506.55,504.75,505.98,22284.0,505.68,506.55,504.75,505.98,22284.0
2021-05-04 09:55:00,505.71,505.88,504.01,504.51,27691.0,505.71,505.88,504.01,504.51,27691.0
2021-05-04 10:00:00,504.33,506.02,504.17,505.0,30270.0,504.33,506.02,504.17,505.0,30270.0
2021-05-04 10:05:00,504.63,506.41,504.02,506.21,41618.0,504.63,506.41,504.02,506.21,41618.0
2021-05-04 10:10:00,506.03,506.3,503.7,504.88,42727.0,506.03,506.3,503.7,504.88,42727.0
2021-05-04 10:15:00,504.84,505.25,503.75,504.99,24913.0,504.84,505.25,503.75,504.99,24913.0
2021-05-04 10:20:00,504.93,505.5,503.76,505.34,22186.0,504.93,505.5,503.76,505.34,22186.0
2021-05-04 10:25:00,505.11,505.77,504.76,504.93,25902.0,505.11,505.77,504.76,504.93,25902.0
2021-05-04 10:30:00,504.88,504.95,502.73,502.73,38574.0,504.88,504.95,502.73,502.73,38574.0
2021-05-04 10:35:00,502.93,504.32,502.77,503.56,26080.0,502.93,504.32,502.77,503.56,26080.0
2021-05-04 10:40:00,503.51,504.02,502.27,502.48,23715.0,503.51,504.02,502.27,502.48,23715.0
2021-05-04 10:45:00,502.62,502.62,501.4,501.44,36414.0,502.62,502.62,501.4,501.44,36414.0
2021-05-04 10:50:00,501.49,501.72,500.25,500.88,45184.0,501.49,501.72,500.25,500.88,45184.0
2021-05-04 10:55:00,500.87,501.92,500.65,501.14,26269.0,500.87,501.92,500.65,501.14,26269.0
2021-05-04 11:00:00,501.19,502.1,500.3,501.82,22604.0,501.19,502.1,500.3,501.82,22604.0
2021-05-04 11:05:00,501.82,501.97,500.3,501.93,12770.0,501.82,501.97,500.3,501.93,12770.0
2021-05-04 11:10:00,501.92,501.92,499.27,499.64,45930.0,501.92,501.92,499.27,499.64,45930.0
2021-05-04 11:15:00,499.7,500.17,499.03,500.12,43972.0,499.7,500.17,499.03,500.12,43972.0
2021-05-04 11:20:00,500.17,501.26,499.37,500.58,69121.0,500.17,501.26,499.37,500.58,69121.0
2021-05-04 11:25:00,500.33,501.57,499.94,501.36,23691.0,500.33,501.57,499.94,501.36,23691.0
2021-05-04 11:30:00,501.53,501.66,499.9,500.0,14071.0,501.53,501.66,499.9,500.0,14071.0
2021-05-04 11:35:00,499.83,500.15,498.25,498.26,42457.0,499.83,500.15,498.25,498.26,42457.0
2021-05-04 11:40:00,498.3,499.05,497.74,498.52,25458.0,498.3,499.05,497.74,498.52,25458.0
2021-05-04 11:45:00,498.61,498.83,497.89,498.64,21247.0,498.61,498.83,497.89,498.64,21247.0
2021-05-04 11:50:00,498.51,498.51,497.17,497.37,24052.0,498.51,498.51,497.17,497.37,24052.0
2021-05-04 11:55:00,497.26,498.22,496.79,497.92,17561.0,497.26,498.22,496.79,497.92,17561.0
2021-05-04 12:00:00,497.79,499.55,497.73,499.0,32607.0,497.79,499.55,497.73,499.0,32607.0
2021-05-04 12:05:00,499.0,500.11,498.93,499.79,13524.0,499.0,500.11,498.93,499.79,13524.0
2021-05-04 12:10:00,499.67,501.18,499.61,500.31,25197.0,499.67,501.18,499.61,500.31,25197.0
2021-05-04 12:15:00,500.22,500.23,499.23,499.7,13032.0,500.22,500.23,499.23,499.7,13032.0
2021-05-04 12:20:00,499.81,500.27,499.38,500.06,8453.0,499.81,500.27,499.38,500.06,8453.0
2021-05-04 12:25:00,500.0,500.97,499.96,500.24,34793.0,500.0,500.97,499.96,500.24,34793.0
2021-05-04 12:30:00,500.18,500.18,499.14,499.35,12515.0,500.18,500.18,499.14,499.35,12515.0
2021-05-04 12:35:00,499.43,499.45,498.3,498.77,18508.0,499.43,499.45,498.3,498.77,18508.0
2021-05-04 12:40:00,498.7,498.7,497.74,497.91,19689.0,498.7,498.7,497.74,497.91,19689.0
2021-05-04 12:45:00,497.82,498.7,497.27,498.15,15526.0,497.82,498.7,497.27,498.15,15526.0
2021-05-04 12:50:00,498.19,498.99,498.13,498.52,6721.0,498.19,498.99,498.13,498.52,6721.0
2021-05-04 12:55:00,498.5,498.77,497.57,497.57,8145.0,498.5,498.77,497.57,497.57,8145.0
2021-05-04 13:00:00,497.69,499.06,497.68,499.06,8390.0,497.69,499.06,497.68,499.06,8390.0
2021-05-04 13:05:00,498.98,499.3,498.32,499.13,13722.0,498.98,499.3,498.32,499.13,13722.0
2021-05-04 13:10:00,499.01,499.07,498.24,499.06,22829.0,499.01,499.07,498.24,499.06,22829.0
2021-05-04 13:15:00,499.14,499.55,497.89,497.89,18761.0,499.14,499.55,497.89,497.89,18761.0
2021-05-04 13:20:00,497.98,498.45,497.25,498.28,99730.0,497.98,498.45,497.25,498.28,99730.0
2021-05-04 13:25:00,498.28,499.2,498.28,498.79,16712.0,498.28,499.2,498.28,498.79,16712.0
2021-05-04 13:30:00,498.87,500.3,498.7,499.94,21106.0,498.87,500.3,498.7,499.94,21106.0
2021-05-04 13:35:00,499.87,499.94,499.24,499.64,11683.0,499.87,499.94,499.24,499.64,11683.0
2021-05-04 13:40:00,499.54,499.86,499.35,499.79,16765.0,499.54,499.86,499.35,499.79,16765.0
2021-05-04 13:45:00,499.73,500.09,499.2,499.66,24509.0,499.73,500.09,499.2,499.66,24509.0
2021-05-04 13:50:00,499.62,499.8,499.39,499.51,12359.0,499.62,499.8,499.39,499.51,12359.0
2021-05-04 13:55:00,499.54,499.73,499.29,499.71,11276.0,499.54,499.73,499.29,499.71,11276.0
2021-05-04 14:00:00,499.63,500.33,499.4,500.33,16367.0,499.63,500.33,499.4,500.33,16367.0
2021-05-04 14:05:00,500.28,500.59,500.0,500.44,13875.0,500.28,500.59,500.0,500.44,13875.0
2021-05-04 14:10:00,500.46,501.6,500.11,501.5,12967.0,500.46,501.6,500.11,501.5,12967.0
2021-05-04 14:15:00,501.62,501.84,500.91,501.07,14353.0,501.62,501.84,500.91,501.07,14353.0
2021-05-04 14:20:00,501.2,501.72,500.85,501.56,17759.0,501.2,501.72,500.85,501.56,17759.0
2021-05-04 14:25:00,501.65,501.93,500.8,501.29,18885.0,501.65,501.93,500.8,501.29,18885.0
2021-05-04 14:30:00,501.42,503.03,501.01,502.89,33396.0,501.42,503.03,501.01,502.89,33396.0
2021-05-04 14:35:00,502.99,503.24,502.83,503.15,27927.0,502.99,503.24,502.83,503.15,27927.0
2021-05-04 14:40:00,503.11,503.11,502.08,502.08,12037.0,503.11,503.11,502.08,502.08,12037.0
2021-05-04 14:45:00,501.97,502.92,501.89,502.69,14699.0,501.97,502.92,501.89,502.69,14699.0
2021-05-04 14:50:00,502.71,502.83,502.23,502.31,6580.0,502.71,502.83,502.23,502.31,6580.0
2021-05-04 14:55:00,502.38,502.64,502.16,502.34,7936.0,502.38,502.64,502.16,502.34,7936.0
2021-05-04 15:00:00,502.07,502.95,501.77,502.91,11757.0,502.07,502.95,501.77,502.91,11757.0
2021-05-04 15:05:00,502.81,502.81,502.08,502.15,4173.0,502.81,502.81,502.08,502.15,4173.0
2021-05-04 15:10:00,502.37,502.77,501.88,501.88,5893.0,502.37,502.77,501.88,501.88,5893.0
2021-05-04 15:15:00,501.98,502.0,501.23,501.34,11755.0,501.98,502.0,501.23,501.34,11755.0
2021-05-04 15:20:00,501.25,501.54,501.13,501.33,26725.0,501.25,501.54,501.13,501.33,26725.0
2021-05-04 15:25:00,501.25,501.3,500.58,500.91,32278.0,501.25,501.3,500.58,500.91,32278.0
2021-05-04 15:30:00,500.82,501.57,500.65,501.57,36123.0,500.82,501.57,500.65,501.57,36123.0
2021-05-04 15:35:00,501.61,502.54,501.56,502.42,20036.0,501.61,502.54,501.56,502.42,20036.0
2021-05-04 15:40:00,502.47,502.5,501.57,501.63,23580.0,502.47,502.5,501.57,501.63,23580.0
2021-05-04 15:45:00,501.6,502.09,501.34,502.09,16563.0,501.6,502.09,501.34,502.09,16563.0
2021-05-04 15:50:00,502.19,503.19,502.07,502.34,68451.0,502.19,503.19,502.07,502.34,68451.0
2021-05-04 15:55:00,502.43,503.59,501.94,503.18,143406.0,502.43,503.59,501.94,503.18,143406.0
2021-05-05 09:30:00,504.89,507.79,504.64,506.17,71986.0,504.89,507.79,504.64,506.17,71986.0
2021-05-05 09:35:00,505.98,505.98,503.94,504.09,32965.0,505.98,505.98,503.94,504.09,32965.0
2021-05-05 09:40:00,504.58,506.74,504.11,506.74,22574.0,504.58,506.74,504.11,506.74,22574.0
2021-05-05 09:45:00,507.0,507.7,504.4,504.6,32146.0,507.0,507.7,504.4,504.6,32146.0
2021-05-05 09:50:00,504.4,504.53,502.81,503.51,31125.0,504.4,504.53,502.81,503.51,31125.0
2021-05-05 09:55:00,503.36,503.78,502.63,503.56,21516.0,503.36,503.78,502.63,503.56,21516.0
2021-05-05 10:00:00,503.45,503.66,500.9,501.45,22741.0,503.45,503.66,500.9,501.45,22741.0
2021-05-05 10:05:00,501.42,502.06,500.75,500.9,22881.0,501.42,502.06,500.75,500.9,22881.0
2021-05-05 10:10:00,500.92,501.92,500.75,501.92,14725.0,500.92,501.92,500.75,501.92,14725.0
2021-05-05 10:15:00,501.93,502.88,501.22,502.41,12561.0,501.93,502.88,501.22,502.41,12561.0
2021-05-05 10:20:00,501.91,502.31,501.0,501.98,20371.0,501.91,502.31,501.0,501.98,20371.0
2021-05-05 10:25:00,502.16,502.91,501.89,502.67,11397.0,502.16,502.91,501.89,502.67,11397.0
2021-05-05 10:30:00,502.86,503.77,502.79,503.56,15167.0,502.86,503.77,502.79,503.56,15167.0
2021-05-05 10:35:00,503.53,503.78,502.31,502.89,16767.0,503.53,503.78,502.31,502.89,16767.0
2021-05-05 10:40:00,502.89,504.53,502.89,504.44,20126.0,502.89,504.53,502.89,504.44,20126.0
2021-05-05 10:45:00,504.5,504.59,502.5,502.5,13080.0,504.5,504.59,502.5,502.5,13080.0
2021-05-05 10:50:00,502.45,503.07,501.52,501.66,8029.0,502.45,503.07,501.52,501.66,8029.0
2021-05-05 10:55:00,501.68,502.5,501.19,502.32,12604.0,501.68,502.5,501.19,502.32,12604.0
2021-05-05 11:00:00,502.29,503.5,501.95,503.5,12485.0,502.29,503.5,501.95,503.5,12485.0
2021-05-05 11:05:00,503.37,503.7,502.18,502.43,7513.0,503.37,503.7,502.18,502.43,7513.0
2021-05-05 11:10:00,502.59,502.68,501.85,502.21,3480.0,502.59,502.68,501.85,502.21,3480.0
2021-05-05 11:15:00,502.16,502.71,502.1,502.58,5811.0,502.16,502.71,502.1,502.58,5811.0
2021-05-05 11:20:00,502.47,502.56,501.62,501.66,10163.0,502.47,502.56,501.62,501.66,10163.0
2021-05-05 11:25:00,501.7,502.21,501.55,502.17,5811.0,501.7,502.21,501.55,502.17,5811.0
2021-05-05 11:30:00,501.95,503.33,501.87,503.25,10599.0,501.95,503.33,501.87,503.25,10599.0
2021-05-05 11:35:00,503.18,503.35,502.42,502.42,7817.0,503.18,503.35,502.42,502.42,7817.0
2021-05-05 11:40:00,502.49,502.71,502.15,502.37,5642.0,502.49,502.71,502.15,502.37,5642.0
2021-05-05 11:45:00,502.35,502.45,501.98,502.39,7764.0,502.35,502.45,501.98,502.39,7764.0
2021-05-05 11:50:00,502.38,502.98,502.28,502.65,11221.0,502.38,502.98,502.28,502.65,11221.0
2021-05-05 11:55:00,502.74,502.87,502.35,502.56,3101.0,502.74,502.87,502.35,502.56,3101.0
2021-05-05 12:00:00,502.62,502.99,502.4,502.82,8817.0,502.62,502.99,502.4,502.82,8817.0
2021-05-05 12:05:00,502.86,503.13,502.61,502.98,9022.0,502.86,503.13,502.61,502.98,9022.0
2021-05-05 12:10:00,502.99,503.33,502.37,503.21,17250.0,502.99,503.33,502.37,503.21,17250.0
2021-05-05 12:15:00,503.11,504.02,503.04,503.78,7778.0,503.11,504.02,503.04,503.78,7778.0
2021-05-05 12:20:00,503.83,504.52,503.66,503.77,25032.0,503.83,504.52,503.66,503.77,25032.0
2021-05-05 12:25:00,503.8,504.08,502.93,503.29,23575.0,503.8,504.08,502.93,503.29,23575.0
2021-05-05 12:30:00,503.1,503.67,502.72,502.8,7895.0,503.1,503.67,502.72,502.8,7895.0
2021-05-05 12:35:00,502.82,503.5,502.48,502.48,17644.0,502.82,503.5,502.48,502.48,17644.0
2021-05-05 12:40:00,502.4,502.4,501.67,502.09,14062.0,502.4,502.4,501.67,502.09,14062.0
2021-05-05 12:45:00,501.99,502.7,501.99,502.59,8025.0,501.99,502.7,501.99,502.59,8025.0
2021-05-05 12:50:00,502.72,502.99,502.4,502.99,6577.0,502.72,502.99,502.4,502.99,6577.0
2021-05-05 12:55:00,502.86,503.25,501.47,501.74,14972.0,502.86,503.25,501.47,501.74,14972.0
2021-05-05 13:00:00,501.68,501.98,500.85,501.23,15590.0,501.68,501.98,500.85,501.23,15590.0
2021-05-05 13:05:00,501.33,501.46,500.7,501.29,11467.0,501.33,501.46,500.7,501.29,11467.0
2021-05-05 13:10:00,501.32,501.32,500.74,500.78,7525.0,501.32,501.32,500.74,500.78,7525.0
2021-05-05 13:15:00,500.88,501.68,500.87,501.25,6956.0,500.88,501.68,500.87,501.25,6956.0
2021-05-05 13:20:00,501.18,501.23,500.82,501.15,4350.0,501.18,501.23,500.82,501.15,4350.0
2021-05-05 13:25:00,501.11,502.16,500.91,502.07,7301.0,501.11,502.16,500.91,502.07,7301.0
2021-05-05 13:30:00,501.99,502.0,501.31,501.31,5250.0,501.99,502.0,501.31,501.31,5250.0
2021-05-05 13:35:00,501.22,501.46,500.72,501.0,15251.0,501.22,501.46,500.72,501.0,15251.0
2021-05-05 13:40:00,500.93,501.47,500.92,501.41,7513.0,500.93,501.47,500.92,501.41,7513.0
2021-05-05 13:45:00,501.42,501.71,501.35,501.7,3649.0,501.42,501.71,501.35,501.7,3649.0
2021-05-05 13:50:00,501.71,501.71,500.8,500.97,22884.0,501.71,501.71,500.8,500.97,22884.0
2021-05-05 13:55:00,500.94,500.94,500.02,500.31,17427.0,500.94,500.94,500.02,500.31,17427.0
2021-05-05 14:00:00,500.35,500.45,499.32,499.5,26411.0,500.35,500.45,499.32,499.5,26411.0
2021-05-05 14:05:00,499.33,499.45,498.4,498.55,28761.0,499.33,499.45,498.4,498.55,28761.0
2021-05-05 14:10:00,498.43,499.26,498.43,499.24,16330.0,498.43,499.26,498.43,499.24,16330.0
2021-05-05 14:15:00,499.19,499.61,498.77,499.19,13580.0,499.19,499.61,498.77,499.19,13580.0
2021-05-05 14:20:00,499.17,499.23,498.9,499.06,10630.0,499.17,499.23,498.9,499.06,10630.0
2021-05-05 14:25:00,498.99,499.71,498.48,499.71,17122.0,498.99,499.71,498.48,499.71,17122.0
2021-05-05 14:30:00,499.67,499.8,499.14,499.26,9492.0,499.67,499.8,499.14,499.26,9492.0
2021-05-05 14:35:00,499.14,499.46,499.02,499.02,14697.0,499.14,499.46,499.02,499.02,14697.0
2021-05-05 14:40:00,498.97,499.64,498.97,499.45,10300.0,498.97,499.64,498.97,499.45,10300.0
2021-05-05 14:45:00,499.57,501.05,499.51,501.04,20282.0,499.57,501.05,499.51,501.04,20282.0
2021-05-05 14:50:00,501.05,501.12,500.38,500.79,12188.0,501.05,501.12,500.38,500.79,12188.0
2021-05-05 14:55:00,500.81,501.01,499.68,499.98,10233.0,500.81,501.01,499.68,499.98,10233.0
2021-05-05 15:00:00,499.8,500.28,499.09,499.32,15468.0,499.8,500.28,499.09,499.32,15468.0
2021-05-05 15:05:00,499.3,499.67,499.15,499.18,6639.0,499.3,499.67,499.15,499.18,6639.0
2021-05-05 15:10:00,499.24,499.79,499.02,499.56,10190.0,499.24,499.79,499.02,499.56,10190.0
2021-05-05 15:15:00,499.47,499.47,498.12,498.39,27148.0,499.47,499.47,498.12,498.39,27148.0
2021-05-05 15:20:00,498.38,498.53,496.88,497.22,38567.0,498.38,498.53,496.88,497.22,38567.0
2021-05-05 15:25:00,497.05,497.05,496.03,496.03,38890.0,497.05,497.05,496.03,496.03,38890.0
2021-05-05 15:30:00,496.02,496.98,495.68,496.55,63954.0,496.02,496.98,495.68,496.55,63954.0
2021-05-05 15:35:00,496.58,497.39,496.38,497.12,35171.0,496.58,497.39,496.38,497.12,35171.0
2021-05-05 15:40:00,497.05,497.13,496.21,496.49,47973.0,497.05,497.13,496.21,496.49,47973.0
2021-05-05 15:45:00,496.5,496.92,495.69,495.79,58517.0,496.5,496.92,495.69,495.79,58517.0
2021-05-05 15:50:00,495.76,496.34,494.63,495.94,89942.0,495.76,496.34,494.63,495.94,89942.0
2021-05-05 15:55:00,495.93,496.32,495.63,496.21,94507.0,495.93,496.32,495.63,496.21,94507.0
2021-05-06 09:30:00,495.99,496.39,493.57,494.5,112439.0,495.99,496.39,493.57,494.5,112439.0
2021-05-06 09:35:00,494.23,497.39,493.2,495.86,65339.0,494.23,497.39,493.2,495.86,65339.0
2021-05-06 09:40:00,495.96,497.24,495.27,496.81,36480.0,495.96,497.24,495.27,496.81,36480.0
2021-05-06 09:45:00,496.41,496.61,494.0,495.27,61944.0,496.41,496.61,494.0,495.27,61944.0
2021-05-06 09:50:00,495.42,496.8,494.6,494.69,35493.0,495.42,496.8,494.6,494.69,35493.0
2021-05-06 09:55:00,494.69,494.83,493.45,493.56,31306.0,494.69,494.83,493.45,493.56,31306.0
2021-05-06 10:00:00,493.53,495.02,492.55,494.95,30257.0,493.53,495.02,492.55,494.95,30257.0
2021-05-06 10:05:00,494.96,495.63,494.21,494.95,45403.0,494.96,495.63,494.21,494.95,45403.0
2021-05-06 10:10:00,495.23,496.0,494.53,495.08,48220.0,495.23,496.0,494.53,495.08,48220.0
2021-05-06 10:15:00,495.02,495.06,493.35,493.91,22593.0,495.02,495.06,493.35,493.91,22593.0
2021-05-06 10:20:00,494.27,495.25,493.23,495.25,17925.0,494.27,495.25,493.23,495.25,17925.0
2021-05-06 10:25:00,495.46,496.61,495.23,495.92,56493.0,495.46,496.61,495.23,495.92,56493.0
2021-05-06 10:30:00,495.84,496.24,495.54,496.11,38032.0,495.84,496.24,495.54,496.11,38032.0
2021-05-06 10:35:00,496.1,497.12,495.55,496.58,29474.0,496.1,497.12,495.55,496.58,29474.0
2021-05-06 10:40:00,496.52,497.17,495.19,495.72,16560.0,496.52,497.17,495.19,495.72,16560.0
2021-05-06 10:45:00,495.74,495.99,494.52,494.65,13204.0,495.74,495.99,494.52,494.65,13204.0
2021-05-06 10:50:00,494.63,495.42,494.46,494.86,14543.0,494.63,495.42,494.46,494.86,14543.0
2021-05-06 10:55:00,494.83,494.97,491.9,492.88,51799.0,494.83,494.97,491.9,492.88,51799.0
2021-05-06 11:00:00,493.07,493.45,492.1,493.44,15688.0,493.07,493.45,492.1,493.44,15688.0
2021-05-06 11:05:00,493.6,494.2,492.27,492.44,15568.0,493.6,494.2,492.27,492.44,15568.0
2021-05-06 11:10:00,492.55,492.6,491.41,491.76,27165.0,492.55,492.6,491.41,491.76,27165.0
2021-05-06 11:15:00,491.75,492.74,491.37,492.12,21060.0,491.75,492.74,491.37,492.12,21060.0
2021-05-06 11:20:00,491.94,493.46,491.84,493.36,5558.0,491.94,493.46,491.84,493.36,5558.0
2021-05-06 11:25:00,493.42,494.37,493.35,493.89,24247.0,493.42,494.37,493.35,493.89,24247.0
2021-05-06 11:30:00,493.88,494.75,493.38,494.63,27400.0,493.88,494.75,493.38,494.63,27400.0
2021-05-06 11:35:00,494.64,494.79,493.92,494.47,55450.0,494.64,494.79,493.92,494.47,55450.0
2021-05-06 11:40:00,494.54,495.01,494.36,494.95,54581.0,494.54,495.01,494.36,494.95,54581.0
2021-05-06 11:45:00,494.84,494.91,494.09,494.23,14376.0,494.84,494.91,494.09,494.23,14376.0
2021-05-06 11:50:00,494.29,494.99,494.07,494.54,44339.0,494.29,494.99,494.07,494.54,44339.0
2021-05-06 11:55:00,494.4,494.69,494.18,494.25,9078.0,494.4,494.69,494.18,494.25,9078.0
2021-05-06 12:00:00,494.3,494.42,493.7,494.17,13279.0,494.3,494.42,493.7,494.17,13279.0
2021-05-06 12:05:00,494.19,494.52,493.71,494.16,18417.0,494.19,494.52,493.71,494.16,18417.0
2021-05-06 12:10:00,494.24,494.29,493.88,494.04,13148.0,494.24,494.29,493.88,494.04,13148.0
2021-05-06 12:15:00,493.92,494.29,493.82,494.09,11249.0,493.92,494.29,493.82,494.09,11249.0
2021-05-06 12:20:00,494.14,494.16,493.41,493.86,20986.0,494.14,494.16,493.41,493.86,20986.0
2021-05-06 12:25:00,493.92,496.46,493.91,496.36,47100.0,493.92,496.46,493.91,496.36,47100.0
2021-05-06 12:30:00,496.31,496.47,495.75,495.91,19693.0,496.31,496.47,495.75,495.91,19693.0
2021-05-06 12:35:00,496.06,496.17,495.58,495.8,9982.0,496.06,496.17,495.58,495.8,9982.0
2021-05-06 12:40:00,495.62,496.22,495.34,495.51,22451.0,495.62,496.22,495.34,495.51,22451.0
2021-05-06 12:45:00,495.47,495.95,495.41,495.59,3871.0,495.47,495.95,495.41,495.59,3871.0
2021-05-06 12:50:00,495.89,496.22,495.71,495.94,12907.0,495.89,496.22,495.71,495.94,12907.0
2021-05-06 12:55:00,495.86,496.05,495.51,496.0,11582.0,495.86,496.05,495.51,496.0,11582.0
2021-05-06 13:00:00,495.88,496.28,495.69,495.94,12124.0,495.88,496.28,495.69,495.94,12124.0
2021-05-06 13:05:00,496.08,496.13,495.33,495.91,5960.0,496.08,496.13,495.33,495.91,5960.0
2021-05-06 13:10:00,495.79,496.15,495.0,495.33,13062.0,495.79,496.15,495.0,495.33,13062.0
2021-05-06 13:15:00,495.23,495.7,494.41,494.61,7709.0,495.23,495.7,494.41,494.61,7709.0
2021-05-06 13:20:00,494.56,494.79,494.21,494.35,6418.0,494.56,494.79,494.21,494.35,6418.0
2021-05-06 13:25:00,494.45,494.72,494.23,494.32,20123.0,494.45,494.72,494.23,494.32,20123.0
2021-05-06 13:30:00,494.29,494.93,494.29,494.64,8344.0,494.29,494.93,494.29,494.64,8344.0
2021-05-06 13:35:00,494.73,495.42,494.4,494.4,16954.0,494.73,495.42,494.4,494.4,16954.0
2021-05-06 13:40:00,494.23,494.23,493.65,493.88,13430.0,494.23,494.23,493.65,493.88,13430.0
2021-05-06 13:45:00,494.01,494.2,493.72,494.16,18671.0,494.01,494.2,493.72,494.16,18671.0
2021-05-06 13:50:00,494.07,494.07,493.5,493.85,22443.0,494.07,494.07,493.5,493.85,22443.0
2021-05-06 13:55:00,493.65,493.95,493.5,493.53,12301.0,493.65,493.95,493.5,493.53,12301.0
2021-05-06 14:00:00,493.53,494.37,493.52,494.32,12323.0,493.53,494.37,493.52,494.32,12323.0
2021-05-06 14:05:00,494.22,494.71,493.82,494.02,6454.0,494.22,494.71,493.82,494.02,6454.0
2021-05-06 14:10:00,493.96,494.58,493.39,494.52,18513.0,493.96,494.58,493.39,494.52,18513.0
2021-05-06 14:15:00,494.31,494.54,493.76,494.43,9876.0,494.31,494.54,493.76,494.43,9876.0
2021-05-06 14:20:00,494.49,494.69,493.83,494.68,5367.0,494.49,494.69,493.83,494.68,5367.0
2021-05-06 14:25:00,494.76,495.0,493.51,493.74,13388.0,494.76,495.0,493.51,493.74,13388.0
2021-05-06 14:30:00,493.79,494.16,493.55,493.86,7633.0,493.79,494.16,493.55,493.86,7633.0
2021-05-06 14:35:00,493.86,494.57,493.64,494.16,10445.0,493.86,494.57,493.64,494.16,10445.0
2021-05-06 14:40:00,494.28,494.75,493.9,494.07,9932.0,494.28,494.75,493.9,494.07,9932.0
2021-05-06 14:45:00,494.25,494.89,494.25,494.66,5259.0,494.25,494.89,494.25,494.66,5259.0
2021-05-06 14:50:00,494.49,495.41,493.84,495.17,7167.0,494.49,495.41,493.84,495.17,7167.0
2021-05-06 14:55:00,495.02,495.58,494.53,494.57,5597.0,495.02,495.58,494.53,494.57,5597.0
2021-05-06 15:00:00,494.82,495.37,494.5,495.15,10715.0,494.82,495.37,494.5,495.15,10715.0
2021-05-06 15:05:00,495.16,495.28,494.78,495.08,7717.0,495.16,495.28,494.78,495.08,7717.0
2021-05-06 15:10:00,495.1,496.13,494.88,495.97,14569.0,495.1,496.13,494.88,495.97,14569.0
2021-05-06 15:15:00,495.79,495.88,495.16,495.65,7604.0,495.79,495.88,495.16,495.65,7604.0
2021-05-06 15:20:00,495.6,495.6,494.92,495.39,10975.0,495.6,495.6,494.92,495.39,10975.0
2021-05-06 15:25:00,495.51,496.2,495.12,495.91,13179.0,495.51,496.2,495.12,495.91,13179.0
2021-05-06 15:30:00,495.9,497.02,495.88,496.52,48604.0,495.9,497.02,495.88,496.52,48604.0
2021-05-06 15:35:00,496.59,497.57,496.54,497.06,18601.0,496.59,497.57,496.54,497.06,18601.0
2021-05-06 15:40:00,497.18,497.53,496.87,497.22,19230.0,497.18,497.53,496.87,497.22,19230.0
2021-05-06 15:45:00,497.3,497.41,496.61,497.3,22598.0,497.3,497.41,496.61,497.3,22598.0
2021-05-06 15:50:00,497.54,499.25,497.53,499.25,81628.0,497.54,499.25,497.53,499.25,81628.0
2021-05-06 15:55:00,499.27,499.55,498.25,499.55,123184.0,499.27,499.55,498.25,499.55,123184.0
2021-05-07 09:30:00,504.0,505.07,501.12,501.92,119208.0,504.0,505.07,501.12,501.92,119208.0
2021-05-07 09:35:00,502.12,504.62,501.47,502.08,52143.0,502.12,504.62,501.47,502.08,52143.0
2021-05-07 09:40:00,502.45,503.76,501.87,503.31,41275.0,502.45,503.76,501.87,503.31,41275.0
2021-05-07 09:45:00,503.49,504.03,502.0,503.91,28882.0,503.49,504.03,502.0,503.91,28882.0
2021-05-07 09:50:00,504.21,504.5,503.06,503.25,29230.0,504.21,504.5,503.06,503.25,29230.0
2021-05-07 09:55:00,503.62,504.62,503.33,503.84,16322.0,503.62,504.62,503.33,503.84,16322.0
2021-05-07 10:00:00,503.95,504.92,502.85,504.26,24446.0,503.95,504.92,502.85,504.26,24446.0
2021-05-07 10:05:00,504.27,505.5,504.06,505.34,31474.0,504.27,505.5,504.06,505.34,31474.0
2021-05-07 10:10:00,505.13,506.24,505.13,506.03,34186.0,505.13,506.24,505.13,506.03,34186.0
2021-05-07 10:15:00,506.06,506.59,505.6,506.56,21926.0,506.06,506.59,505.6,506.56,21926.0
2021-05-07 10:20:00,506.59,507.75,506.54,506.81,32613.0,506.59,507.75,506.54,506.81,32613.0
2021-05-07 10:25:00,506.81,507.19,506.33,506.92,22810.0,506.81,507.19,506.33,506.92,22810.0
2021-05-07 10:30:00,507.05,508.25,507.05,507.97,22522.0,507.05,508.25,507.05,507.97,22522.0
2021-05-07 10:35:00,507.87,508.21,506.88,506.9,10851.0,507.87,508.21,506.88,506.9,10851.0
2021-05-07 10:40:00,506.83,507.77,506.78,506.99,10985.0,506.83,507.77,506.78,506.99,10985.0
2021-05-07 10:45:00,506.96,507.32,506.14,506.4,20043.0,506.96,507.32,506.14,506.4,20043.0
2021-05-07 10:50:00,506.41,506.77,505.85,506.06,20189.0,506.41,506.77,505.85,506.06,20189.0
2021-05-07 10:55:00,506.17,507.56,506.13,507.56,18355.0,506.17,507.56,506.13,507.56,18355.0
2021-05-07 11:00:00,507.48,507.75,507.16,507.62,15778.0,507.48,507.75,507.16,507.62,15778.0
2021-05-07 11:05:00,507.72,507.85,506.89,507.62,11666.0,507.72,507.85,506.89,507.62,11666.0
2021-05-07 11:10:00,507.75,508.55,507.71,508.26,32035.0,507.75,508.55,507.71,508.26,32035.0
2021-05-07 11:15:00,508.33,508.47,507.33,507.35,14786.0,508.33,508.47,507.33,507.35,14786.0
2021-05-07 11:20:00,507.47,507.54,506.82,507.16,17836.0,507.47,507.54,506.82,507.16,17836.0
2021-05-07 11:25:00,507.19,507.53,507.01,507.22,15391.0,507.19,507.53,507.01,507.22,15391.0
2021-05-07 11:30:00,507.31,507.54,506.8,507.28,32536.0,507.31,507.54,506.8,507.28,32536.0
2021-05-07 11:35:00,507.56,507.74,506.72,506.86,9998.0,507.56,507.74,506.72,506.86,9998.0
2021-05-07 11:40:00,506.8,507.48,506.5,507.4,20181.0,506.8,507.48,506.5,507.4,20181.0
2021-05-07 11:45:00,507.56,507.56,506.85,506.89,19753.0,507.56,507.56,506.85,506.89,19753.0
2021-05-07 11:50:00,506.97,507.24,506.5,506.66,13025.0,506.97,507.24,506.5,506.66,13025.0
2021-05-07 11:55:00,506.64,507.05,506.45,506.75,7794.0,506.64,507.05,506.45,506.75,7794.0
2021-05-07 12:00:00,506.73,506.78,505.99,506.55,18102.0,506.73,506.78,505.99,506.55,18102.0
2021-05-07 12:05:00,506.43,506.8,506.1,506.62,8395.0,506.43,506.8,506.1,506.62,8395.0
2021-05-07 12:10:00,506.6,506.82,504.8,504.84,18522.0,506.6,506.82,504.8,504.84,18522.0
2021-05-07 12:15:00,504.83,505.53,504.78,505.34,25982.0,504.83,505.53,504.78,505.34,25982.0
2021-05-07 12:20:00,505.45,505.73,504.57,504.57,26846.0,505.45,505.73,504.57,504.57,26846.0
2021-05-07 12:25:00,504.66,504.66,503.75,503.75,14798.0,504.66,504.66,503.75,503.75,14798.0
2021-05-07 12:30:00,503.84,504.37,503.41,503.48,14039.0,503.84,504.37,503.41,503.48,14039.0
2021-05-07 12:35:00,503.41,503.41,502.71,502.75,16932.0,503.41,503.41,502.71,502.75,16932.0
2021-05-07 12:40:00,502.81,502.96,502.35,502.54,19026.0,502.81,502.96,502.35,502.54,19026.0
2021-05-07 12:45:00,502.62,502.84,501.95,502.45,30351.0,502.62,502.84,501.95,502.45,30351.0
2021-05-07 12:50:00,502.49,503.2,502.19,502.44,29514.0,502.49,503.2,502.19,502.44,29514.0
2021-05-07 12:55:00,502.32,503.08,502.29,502.95,10609.0,502.32,503.08,502.29,502.95,10609.0
2021-05-07 13:00:00,503.09,503.09,502.59,502.66,11641.0,503.09,503.09,502.59,502.66,11641.0
2021-05-07 13:05:00,502.57,503.03,501.96,502.94,26774.0,502.57,503.03,501.96,502.94,26774.0
2021-05-07 13:10:00,503.01,503.01,502.33,502.42,9318.0,503.01,503.01,502.33,502.42,9318.0
2021-05-07 13:15:00,502.31,502.74,501.85,502.39,19181.0,502.31,502.74,501.85,502.39,19181.0
2021-05-07 13:20:00,502.25,502.62,502.11,502.2,15800.0,502.25,502.62,502.11,502.2,15800.0
2021-05-07 13:25:00,502.1,502.14,501.82,502.01,15693.0,502.1,502.14,501.82,502.01,15693.0
2021-05-07 13:30:00,502.1,502.62,502.07,502.62,16073.0,502.1,502.62,502.07,502.62,16073.0
2021-05-07 13:35:00,502.65,502.65,501.87,502.0,14760.0,502.65,502.65,501.87,502.0,14760.0
2021-05-07 13:40:00,501.86,502.63,501.85,502.39,15681.0,501.86,502.63,501.85,502.39,15681.0
2021-05-07 13:45:00,502.47,502.95,502.17,502.51,8146.0,502.47,502.95,502.17,502.51,8146.0
2021-05-07 13:50:00,502.77,503.12,502.18,502.23,5113.0,502.77,503.12,502.18,502.23,5113.0
2021-05-07 13:55:00,502.36,502.67,502.29,502.31,6342.0,502.36,502.67,502.29,502.31,6342.0
2021-05-07 14:00:00,502.22,502.83,501.65,502.54,12788.0,502.22,502.83,501.65,502.54,12788.0
2021-05-07 14:05:00,502.58,503.17,502.58,503.11,10692.0,502.58,503.17,502.58,503.11,10692.0
2021-05-07 14:10:00,503.15,503.16,502.54,502.68,5920.0,503.15,503.16,502.54,502.68,5920.0
2021-05-07 14:15:00,502.79,503.3,502.73,502.96,4478.0,502.79,503.3,502.73,502.96,4478.0
2021-05-07 14:20:00,502.97,503.02,502.53,502.94,7465.0,502.97,503.02,502.53,502.94,7465.0
2021-05-07 14:25:00,503.0,503.01,502.61,502.81,6418.0,503.0,503.01,502.61,502.81,6418.0
2021-05-07 14:30:00,502.77,502.88,502.16,502.44,6221.0,502.77,502.88,502.16,502.44,6221.0
2021-05-07 14:35:00,502.53,502.62,502.0,502.56,5867.0,502.53,502.62,502.0,502.56,5867.0
2021-05-07 14:40:00,502.76,502.86,502.4,502.53,12611.0,502.76,502.86,502.4,502.53,12611.0
2021-05-07 14:45:00,502.64,503.72,502.63,503.72,8578.0,502.64,503.72,502.63,503.72,8578.0
2021-05-07 14:50:00,503.82,504.48,503.81,504.25,11199.0,503.82,504.48,503.81,504.25,11199.0
2021-05-07 14:55:00,504.39,504.5,504.17,504.22,5664.0,504.39,504.5,504.17,504.22,5664.0
2021-05-07 15:00:00,504.23,505.0,503.91,504.26,16639.0,504.23,505.0,503.91,504.26,16639.0
2021-05-07 15:05:00,504.28,504.5,504.09,504.22,5827.0,504.28,504.5,504.09,504.22,5827.0
2021-05-07 15:10:00,504.19,504.34,504.0,504.29,7666.0,504.19,504.34,504.0,504.29,7666.0
2021-05-07 15:15:00,504.43,504.93,504.4,504.65,9726.0,504.43,504.93,504.4,504.65,9726.0
2021-05-07 15:20:00,504.71,504.82,504.3,504.64,10595.0,504.71,504.82,504.3,504.64,10595.0
2021-05-07 15:25:00,504.6,504.75,504.05,504.22,12318.0,504.6,504.75,504.05,504.22,12318.0
2021-05-07 15:30:00,504.18,504.52,503.94,504.3,13148.0,504.18,504.52,503.94,504.3,13148.0
2021-05-07 15:35:00,504.2,505.03,504.18,504.62,24939.0,504.2,505.03,504.18,504.62,24939.0
2021-05-07 15:40:00,504.68,505.02,504.55,504.59,27400.0,504.68,505.02,504.55,504.59,27400.0
2021-05-07 15:45:00,504.57,505.0,503.76,505.0,39793.0,504.57,505.0,503.76,505.0,39793.0
2021-05-07 15:50:00,505.0,505.25,504.34,504.86,48247.0,505.0,505.25,504.34,504.86,48247.0
2021-05-07 15:55:00,504.79,504.85,503.77,503.78,63583.0,504.79,504.85,503.77,503.78,63583.0
2021-05-10 09:30:00,502.0,503.15,498.43,499.38,87105.0,502.0,503.15,498.43,499.38,87105.0
2021-05-10 09:35:00,499.39,499.54,497.12,498.03,54268.0,499.39,499.54,497.12,498.03,54268.0
2021-05-10 09:40:00,497.84,498.9,496.47,497.2,46385.0,497.84,498.9,496.47,497.2,46385.0
2021-05-10 09:45:00,497.06,498.5,496.76,498.5,21313.0,497.06,498.5,496.76,498.5,21313.0
2021-05-10 09:50:00,498.5,498.65,496.69,496.78,29477.0,498.5,498.65,496.69,496.78,29477.0
2021-05-10 09:55:00,496.64,496.98,494.98,495.32,40094.0,496.64,496.98,494.98,495.32,40094.0
2021-05-10 10:00:00,495.7,495.7,493.47,495.13,72190.0,495.7,495.7,493.47,495.13,72190.0
2021-05-10 10:05:00,495.43,496.49,494.64,496.36,33150.0,495.43,496.49,494.64,496.36,33150.0
2021-05-10 10:10:00,496.16,498.11,496.15,498.06,23228.0,496.16,498.11,496.15,498.06,23228.0
2021-05-10 10:15:00,498.0,498.2,497.24,498.02,16216.0,498.0,498.2,497.24,498.02,16216.0
2021-05-10 10:20:00,498.16,498.29,496.56,496.81,20576.0,498.16,498.29,496.56,496.81,20576.0
2021-05-10 10:25:00,496.82,496.82,494.84,495.59,35937.0,496.82,496.82,494.84,495.59,35937.0
2021-05-10 10:30:00,495.5,495.84,494.82,495.51,19550.0,495.5,495.84,494.82,495.51,19550.0
2021-05-10 10:35:00,495.42,496.03,494.88,496.03,22064.0,495.42,496.03,494.88,496.03,22064.0
2021-05-10 10:40:00,496.0,496.03,494.21,495.08,22942.0,496.0,496.03,494.21,495.08,22942.0
2021-05-10 10:45:00,495.09,495.09,493.48,493.95,23101.0,495.09,495.09,493.48,493.95,23101.0
2021-05-10 10:50:00,493.87,494.61,493.41,493.66,42055.0,493.87,494.61,493.41,493.66,42055.0
2021-05-10 10:55:00,493.51,494.21,493.25,493.99,23255.0,493.51,494.21,493.25,493.99,23255.0
2021-05-10 11:00:00,494.07,494.49,493.28,493.48,11353.0,494.07,494.49,493.28,493.48,11353.0
2021-05-10 11:05:00,493.64,495.0,493.49,495.0,21075.0,493.64,495.0,493.49,495.0,21075.0
2021-05-10 11:10:00,494.81,495.21,493.88,494.17,21116.0,494.81,495.21,493.88,494.17,21116.0
2021-05-10 11:15:00,494.07,494.8,493.7,494.61,8231.0,494.07,494.8,493.7,494.61,8231.0
2021-05-10 11:20:00,494.87,495.63,494.87,495.55,10960.0,494.87,495.63,494.87,495.55,10960.0
2021-05-10 11:25:00,495.65,495.85,495.14,495.37,11234.0,495.65,495.85,495.14,495.37,11234.0
2021-05-10 11:30:00,495.46,495.94,494.67,494.67,8593.0,495.46,495.94,494.67,494.67,8593.0
2021-05-10 11:35:00,494.82,494.95,494.38,494.43,5982.0,494.82,494.95,494.38,494.43,5982.0
2021-05-10 11:40:00,494.43,495.8,494.34,495.6,12880.0,494.43,495.8,494.34,495.6,12880.0
2021-05-10 11:45:00,495.55,496.21,495.08,495.63,18684.0,495.55,496.21,495.08,495.63,18684.0
2021-05-10 11:50:00,495.68,496.33,495.53,495.54,12277.0,495.68,496.33,495.53,495.54,12277.0
2021-05-10 11:55:00,495.56,496.83,495.56,496.7,7515.0,495.56,496.83,495.56,496.7,7515.0
2021-05-10 12:00:00,496.78,497.18,496.61,496.93,8490.0,496.78,497.18,496.61,496.93,8490.0
2021-05-10 12:05:00,496.96,497.37,496.61,497.24,19140.0,496.96,497.37,496.61,497.24,19140.0
2021-05-10 12:10:00,497.3,497.6,497.0,497.48,20745.0,497.3,497.6,497.0,497.48,20745.0
2021-05-10 12:15:00,497.55,497.73,496.83,497.37,5263.0,497.55,497.73,496.83,497.37,5263.0
2021-05-10 12:20:00,497.13,497.8,497.0,497.74,7547.0,497.13,497.8,497.0,497.74,7547.0
2021-05-10 12:25:00,497.84,498.03,497.38,497.38,11165.0,497.84,498.03,497.38,497.38,11165.0
2021-05-10 12:30:00,497.67,497.96,497.05,497.13,6440.0,497.67,497.96,497.05,497.13,6440.0
2021-05-10 12:35:00,497.05,497.38,496.98,497.38,3659.0,497.05,497.38,496.98,497.38,3659.0
2021-05-10 12:40:00,497.35,497.35,496.69,496.93,7054.0,497.35,497.35,496.69,496.93,7054.0
2021-05-10 12:45:00,496.92,497.12,496.64,497.04,4339.0,496.92,497.12,496.64,497.04,4339.0
2021-05-10 12:50:00,496.93,498.59,496.9,498.12,23307.0,496.93,498.59,496.9,498.12,23307.0
2021-05-10 12:55:00,498.09,498.09,496.32,496.43,24813.0,498.09,498.09,496.32,496.43,24813.0
2021-05-10 13:00:00,496.31,496.46,495.48,495.92,32389.0,496.31,496.46,495.48,495.92,32389.0
2021-05-10 13:05:00,495.9,495.98,494.69,495.32,17984.0,495.9,495.98,494.69,495.32,17984.0
2021-05-10 13:10:00,495.14,496.02,495.11,496.01,7912.0,495.14,496.02,495.11,496.01,7912.0
2021-05-10 13:15:00,496.05,496.55,495.9,496.05,5847.0,496.05,496.55,495.9,496.05,5847.0
2021-05-10 13:20:00,496.09,496.76,495.67,495.74,35631.0,496.09,496.76,495.67,495.74,35631.0
2021-05-10 13:25:00,495.86,495.91,495.0,495.17,16502.0,495.86,495.91,495.0,495.17,16502.0
2021-05-10 13:30:00,495.24,495.4,494.65,494.72,13504.0,495.24,495.4,494.65,494.72,13504.0
2021-05-10 13:35:00,494.56,494.81,494.21,494.72,14856.0,494.56,494.81,494.21,494.72,14856.0
2021-05-10 13:40:00,494.69,494.69,493.69,493.79,24468.0,494.69,494.69,493.69,493.79,24468.0
2021-05-10 13:45:00,493.87,493.87,493.46,493.68,19690.0,493.87,493.87,493.46,493.68,19690.0
2021-05-10 13:50:00,493.68,493.86,493.19,493.66,50016.0,493.68,493.86,493.19,493.66,50016.0
2021-05-10 13:55:00,493.76,493.76,492.8,492.84,32099.0,493.76,493.76,492.8,492.84,32099.0
2021-05-10 14:00:00,492.83,492.98,491.9,492.47,51280.0,492.83,492.98,491.9,492.47,51280.0
2021-05-10 14:05:00,492.37,492.4,491.42,491.48,21395.0,492.37,492.4,491.42,491.48,21395.0
2021-05-10 14:10:00,491.42,491.69,490.45,490.79,36849.0,491.42,491.69,490.45,490.79,36849.0
2021-05-10 14:15:00,490.88,491.0,489.37,489.62,53455.0,490.88,491.0,489.37,489.62,53455.0
2021-05-10 14:20:00,489.57,490.19,489.49,489.76,38777.0,489.57,490.19,489.49,489.76,38777.0
2021-05-10 14:25:00,489.68,490.14,489.67,489.98,27232.0,489.68,490.14,489.67,489.98,27232.0
2021-05-10 14:30:00,489.85,490.23,489.66,489.98,86441.0,489.85,490.23,489.66,489.98,86441.0
2021-05-10 14:35:00,490.02,491.09,489.17,491.0,23348.0,490.02,491.09,489.17,491.0,23348.0
2021-05-10 14:40:00,490.93,490.93,489.6,489.63,15109.0,490.93,490.93,489.6,489.63,15109.0
2021-05-10 14:45:00,489.76,490.68,489.5,490.56,16731.0,489.76,490.68,489.5,490.56,16731.0
2021-05-10 14:50:00,490.64,490.64,489.66,489.71,14568.0,490.64,490.64,489.66,489.71,14568.0
2021-05-10 14:55:00,489.82,489.93,489.3,489.76,25975.0,489.82,489.93,489.3,489.76,25975.0
2021-05-10 15:00:00,489.62,490.12,489.43,489.78,38115.0,489.62,490.12,489.43,489.78,38115.0
2021-05-10 15:05:00,489.67,489.99,489.05,489.84,23313.0,489.67,489.99,489.05,489.84,23313.0
2021-05-10 15:10:00,489.74,489.95,489.16,489.3,28848.0,489.74,489.95,489.16,489.3,28848.0
2021-05-10 15:15:00,489.28,489.45,489.06,489.21,22508.0,489.28,489.45,489.06,489.21,22508.0
2021-05-10 15:20:00,489.17,489.17,488.2,488.23,42474.0,489.17,489.17,488.2,488.23,42474.0
2021-05-10 15:25:00,488.22,488.93,487.48,487.89,41022.0,488.22,488.93,487.48,487.89,41022.0
2021-05-10 15:30:00,487.89,488.55,487.73,488.4,60641.0,487.89,488.55,487.73,488.4,60641.0
2021-05-10 15:35:00,488.32,489.04,488.3,488.79,51754.0,488.32,489.04,488.3,488.79,51754.0
2021-05-10 15:40:00,488.85,489.35,488.74,488.96,38720.0,488.85,489.35,488.74,488.96,38720.0
2021-05-10 15:45:00,489.07,489.26,488.23,488.59,60734.0,489.07,489.26,488.23,488.59,60734.0
2021-05-10 15:50:00,488.53,488.53,486.11,486.19,115250.0,488.53,488.53,486.11,486.19,115250.0
2021-05-10 15:55:00,486.27,487.29,486.26,486.69,236625.0,486.27,487.29,486.26,486.69,236625.0
2021-05-11 09:30:00,479.77,482.43,478.63,481.21,236827.0,479.77,482.43,478.63,481.21,236827.0
2021-05-11 09:35:00,481.77,485.8,481.76,485.37,84004.0,481.77,485.8,481.76,485.37,84004.0
2021-05-11 09:40:00,485.49,488.01,485.12,487.59,116268.0,485.49,488.01,485.12,487.59,116268.0
2021-05-11 09:45:00,487.56,489.56,487.4,488.5,109553.0,487.56,489.56,487.4,488.5,109553.0
2021-05-11 09:50:00,488.5,491.0,488.24,490.56,71444.0,488.5,491.0,488.24,490.56,71444.0
2021-05-11 09:55:00,490.6,492.12,490.4,491.98,65938.0,490.6,492.12,490.4,491.98,65938.0
2021-05-11 10:00:00,492.0,492.28,489.04,489.64,53056.0,492.0,492.28,489.04,489.64,53056.0
2021-05-11 10:05:00,490.25,490.25,488.3,489.52,24659.0,490.25,490.25,488.3,489.52,24659.0
2021-05-11 10:10:00,489.42,490.96,488.87,489.8,20446.0,489.42,490.96,488.87,489.8,20446.0
2021-05-11 10:15:00,489.6,491.08,488.86,490.87,19077.0,489.6,491.08,488.86,490.87,19077.0
2021-05-11 10:20:00,491.08,491.26,488.34,488.34,20375.0,491.08,491.26,488.34,488.34,20375.0
2021-05-11 10:25:00,488.24,488.3,487.12,487.81,22863.0,488.24,488.3,487.12,487.81,22863.0
2021-05-11 10:30:00,488.0,488.14,485.81,485.86,29660.0,488.0,488.14,485.81,485.86,29660.0
2021-05-11 10:35:00,485.85,487.1,485.55,486.14,26421.0,485.85,487.1,485.55,486.14,26421.0
2021-05-11 10:40:00,485.99,487.53,485.83,487.06,19147.0,485.99,487.53,485.83,487.06,19147.0
2021-05-11 10:45:00,486.9,488.03,485.48,487.64,35910.0,486.9,488.03,485.48,487.64,35910.0
2021-05-11 10:50:00,487.84,489.71,487.34,488.71,14233.0,487.84,489.71,487.34,488.71,14233.0
2021-05-11 10:55:00,488.63,489.31,488.17,488.25,20166.0,488.63,489.31,488.17,488.25,20166.0
2021-05-11 11:00:00,488.11,488.43,486.83,486.9,19602.0,488.11,488.43,486.83,486.9,19602.0
2021-05-11 11:05:00,486.83,487.92,486.42,487.22,15880.0,486.83,487.92,486.42,487.22,15880.0
2021-05-11 11:10:00,487.17,488.96,487.0,488.74,8658.0,487.17,488.96,487.0,488.74,8658.0
2021-05-11 11:15:00,488.63,491.03,488.22,490.7,14821.0,488.63,491.03,488.22,490.7,14821.0
2021-05-11 11:20:00,490.74,491.68,490.02,491.68,19288.0,490.74,491.68,490.02,491.68,19288.0
2021-05-11 11:25:00,491.61,494.03,491.45,493.94,38181.0,491.61,494.03,491.45,493.94,38181.0
2021-05-11 11:30:00,493.9,494.5,493.23,494.34,25061.0,493.9,494.5,493.23,494.34,25061.0
2021-05-11 11:35:00,494.46,495.33,494.09,494.76,43520.0,494.46,495.33,494.09,494.76,43520.0
2021-05-11 11:40:00,494.79,495.01,492.33,492.65,29860.0,494.79,495.01,492.33,492.65,29860.0
2021-05-11 11:45:00,492.66,493.31,492.34,492.8,33228.0,492.66,493.31,492.34,492.8,33228.0
2021-05-11 11:50:00,492.81,494.75,492.67,494.28,46755.0,492.81,494.75,492.67,494.28,46755.0
2021-05-11 11:55:00,494.07,494.42,493.49,494.15,15404.0,494.07,494.42,493.49,494.15,15404.0
2021-05-11 12:00:00,494.14,495.31,493.89,494.61,14805.0,494.14,495.31,493.89,494.61,14805.0
2021-05-11 12:05:00,494.68,495.97,494.37,495.44,12594.0,494.68,495.97,494.37,495.44,12594.0
2021-05-11 12:10:00,495.12,495.5,494.74,494.74,18052.0,495.12,495.5,494.74,494.74,18052.0
2021-05-11 12:15:00,494.89,495.41,494.32,495.27,14893.0,494.89,495.41,494.32,495.27,14893.0
2021-05-11 12:20:00,495.12,495.38,494.54,495.38,14461.0,495.12,495.38,494.54,495.38,14461.0
2021-05-11 12:25:00,495.31,495.44,494.32,494.68,13298.0,495.31,495.44,494.32,494.68,13298.0
2021-05-11 12:30:00,494.7,494.7,493.28,493.5,17675.0,494.7,494.7,493.28,493.5,17675.0
2021-05-11 12:35:00,493.61,494.87,493.38,494.05,9214.0,493.61,494.87,493.38,494.05,9214.0
2021-05-11 12:40:00,493.99,494.32,493.76,493.93,6271.0,493.99,494.32,493.76,493.93,6271.0
2021-05-11 12:45:00,493.9,493.96,492.91,493.21,10404.0,493.9,493.96,492.91,493.21,10404.0
2021-05-11 12:50:00,493.3,493.64,492.86,493.25,9226.0,493.3,493.64,492.86,493.25,9226.0
2021-05-11 12:55:00,493.24,494.34,493.18,494.34,10826.0,493.24,494.34,493.18,494.34,10826.0
2021-05-11 13:00:00,494.25,494.79,493.69,494.75,6354.0,494.25,494.79,493.69,494.75,6354.0
2021-05-11 13:05:00,494.59,494.76,494.12,494.35,10056.0,494.59,494.76,494.12,494.35,10056.0
2021-05-11 13:10:00,494.34,494.91,494.06,494.2,9622.0,494.34,494.91,494.06,494.2,9622.0
2021-05-11 13:15:00,494.18,495.22,493.83,494.69,12916.0,494.18,495.22,493.83,494.69,12916.0
2021-05-11 13:20:00,494.69,495.26,494.6,495.26,4659.0,494.69,495.26,494.6,495.26,4659.0
2021-05-11 13:25:00,495.38,496.82,495.38,496.38,14593.0,495.38,496.82,495.38,496.38,14593.0
2021-05-11 13:30:00,496.26,496.57,495.96,496.31,5798.0,496.26,496.57,495.96,496.31,5798.0
2021-05-11 13:35:00,496.36,496.55,495.62,496.0,10240.0,496.36,496.55,495.62,496.0,10240.0
2021-05-11 13:40:00,496.0,496.61,495.79,496.28,10880.0,496.0,496.61,495.79,496.28,10880.0
2021-05-11 13:45:00,496.37,496.71,495.97,496.16,8166.0,496.37,496.71,495.97,496.16,8166.0
2021-05-11 13:50:00,496.16,496.18,495.01,495.01,13476.0,496.16,496.18,495.01,495.01,13476.0
2021-05-11 13:55:00,495.09,495.64,495.09,495.3,12764.0,495.09,495.64,495.09,495.3,12764.0
2021-05-11 14:00:00,495.88,496.15,495.36,496.1,10343.0,495.88,496.15,495.36,496.1,10343.0
2021-05-11 14:05:00,496.11,496.29,495.46,495.46,8703.0,496.11,496.29,495.46,495.46,8703.0
2021-05-11 14:10:00,495.55,495.62,494.73,495.4,6198.0,495.55,495.62,494.73,495.4,6198.0
2021-05-11 14:15:00,495.2,495.97,495.11,495.91,12275.0,495.2,495.97,495.11,495.91,12275.0
2021-05-11 14:20:00,495.83,496.4,495.56,496.39,11820.0,495.83,496.4,495.56,496.39,11820.0
2021-05-11 14:25:00,496.6,497.99,496.3,497.88,13232.0,496.6,497.99,496.3,497.88,13232.0
2021-05-11 14:30:00,497.86,497.91,495.74,495.92,24652.0,497.86,497.91,495.74,495.92,24652.0
2021-05-11 14:35:00,495.86,495.97,494.93,495.49,13151.0,495.86,495.97,494.93,495.49,13151.0
2021-05-11 14:40:00,495.39,495.76,495.0,495.27,10399.0,495.39,495.76,495.0,495.27,10399.0
2021-05-11 14:45:00,494.89,495.85,494.89,495.85,8889.0,494.89,495.85,494.89,495.85,8889.0
2021-05-11 14:50:00,495.72,495.95,495.06,495.43,6200.0,495.72,495.95,495.06,495.43,6200.0
2021-05-11 14:55:00,495.68,496.0,495.36,495.4,6457.0,495.68,496.0,495.36,495.4,6457.0
2021-05-11 15:00:00,495.28,496.1,495.13,495.54,8308.0,495.28,496.1,495.13,495.54,8308.0
2021-05-11 15:05:00,495.45,495.64,494.74,494.8,14082.0,495.45,495.64,494.74,494.8,14082.0
2021-05-11 15:10:00,494.85,495.43,494.84,495.03,10641.0,494.85,495.43,494.84,495.03,10641.0
2021-05-11 15:15:00,495.2,496.03,494.91,495.79,19754.0,495.2,496.03,494.91,495.79,19754.0
2021-05-11 15:20:00,495.85,496.09,495.43,495.93,8633.0,495.85,496.09,495.43,495.93,8633.0
2021-05-11 15:25:00,495.92,496.67,495.87,495.91,12807.0,495.92,496.67,495.87,495.91,12807.0
2021-05-11 15:30:00,495.93,496.23,494.88,494.99,12137.0,495.93,496.23,494.88,494.99,12137.0
2021-05-11 15:35:00,494.96,495.25,494.16,494.8,29537.0,494.96,495.25,494.16,494.8,29537.0
2021-05-11 15:40:00,494.78,495.45,494.61,495.3,16184.0,494.78,495.45,494.61,495.3,16184.0
2021-05-11 15:45:00,495.22,495.9,495.13,495.58,20562.0,495.22,495.9,495.13,495.58,20562.0
2021-05-11 15:50:00,495.71,496.67,495.34,495.36,62330.0,495.71,496.67,495.34,495.36,62330.0
2021-05-11 15:55:00,495.35,495.61,494.88,495.08,95219.0,495.35,495.61,494.88,495.08,95219.0
2021-05-12 09:30:00,487.76,491.58,486.14,490.02,74088.0,487.76,491.58,486.14,490.02,74088.0
2021-05-12 09:35:00,489.95,491.98,489.2,490.5,27324.0,489.95,491.98,489.2,490.5,27324.0
2021-05-12 09:40:00,490.39,491.46,489.41,490.93,34139.0,490.39,491.46,489.41,490.93,34139.0
2021-05-12 09:45:00,490.86,493.54,490.86,492.22,23925.0,490.86,493.54,490.86,492.22,23925.0
2021-05-12 09:50:00,492.21,492.21,490.62,490.79,25800.0,492.21,492.21,490.62,490.79,25800.0
2021-05-12 09:55:00,490.66,491.75,490.05,490.2,23426.0,490.66,491.75,490.05,490.2,23426.0
2021-05-12 10:00:00,490.12,490.16,487.6,488.41,31140.0,490.12,490.16,487.6,488.41,31140.0
2021-05-12 10:05:00,488.64,490.42,488.48,490.42,14463.0,488.64,490.42,488.48,490.42,14463.0
2021-05-12 10:10:00,490.26,490.26,488.46,489.25,11440.0,490.26,490.26,488.46,489.25,11440.0
2021-05-12 10:15:00,489.21,489.86,488.75,489.86,11461.0,489.21,489.86,488.75,489.86,11461.0
2021-05-12 10:20:00,489.99,491.5,489.99,490.95,16934.0,489.99,491.5,489.99,490.95,16934.0
2021-05-12 10:25:00,490.79,491.79,490.48,490.5,8564.0,490.79,491.79,490.48,490.5,8564.0
2021-05-12 10:30:00,490.17,490.58,488.92,488.92,26769.0,490.17,490.58,488.92,488.92,26769.0
2021-05-12 10:35:00,488.97,489.45,487.64,489.32,22524.0,488.97,489.45,487.64,489.32,22524.0
2021-05-12 10:40:00,489.31,489.57,487.5,487.8,16666.0,489.31,489.57,487.5,487.8,16666.0
2021-05-12 10:45:00,487.75,488.78,487.66,488.36,23835.0,487.75,488.78,487.66,488.36,23835.0
2021-05-12 10:50:00,488.24,489.35,488.06,489.04,27292.0,488.24,489.35,488.06,489.04,27292.0
2021-05-12 10:55:00,488.9,489.74,488.53,489.74,22103.0,488.9,489.74,488.53,489.74,22103.0
2021-05-12 11:00:00,489.6,491.3,489.44,491.15,46142.0,489.6,491.3,489.44,491.15,46142.0
2021-05-12 11:05:00,491.02,491.16,489.66,491.03,9208.0,491.02,491.16,489.66,491.03,9208.0
2021-05-12 11:10:00,491.08,491.89,490.61,491.6,21550.0,491.08,491.89,490.61,491.6,21550.0
2021-05-12 11:15:00,491.79,492.63,491.12,491.68,29506.0,491.79,492.63,491.12,491.68,29506.0
2021-05-12 11:20:00,491.58,491.9,489.89,490.12,22891.0,491.58,491.9,489.89,490.12,22891.0
2021-05-12 11:25:00,490.06,490.09,488.25,488.49,32980.0,490.06,490.09,488.25,488.49,32980.0
2021-05-12 11:30:00,488.3,488.33,487.23,487.23,27159.0,488.3,488.33,487.23,487.23,27159.0
2021-05-12 11:35:00,487.21,487.98,487.05,487.9,21649.0,487.21,487.98,487.05,487.9,21649.0
2021-05-12 11:40:00,487.81,487.97,487.25,487.94,13355.0,487.81,487.97,487.25,487.94,13355.0
2021-05-12 11:45:00,488.07,488.07,487.01,487.64,12301.0,488.07,488.07,487.01,487.64,12301.0
2021-05-12 11:50:00,487.42,487.42,486.52,487.02,17788.0,487.42,487.42,486.52,487.02,17788.0
2021-05-12 11:55:00,486.68,486.74,486.0,486.2,13437.0,486.68,486.74,486.0,486.2,13437.0
2021-05-12 12:00:00,485.91,487.3,485.91,487.1,9685.0,485.91,487.3,485.91,487.1,9685.0
2021-05-12 12:05:00,487.11,487.58,486.73,486.77,7584.0,487.11,487.58,486.73,486.77,7584.0
2021-05-12 12:10:00,486.63,486.63,485.51,485.51,8032.0,486.63,486.63,485.51,485.51,8032.0
2021-05-12 12:15:00,485.57,486.0,485.07,485.94,15887.0,485.57,486.0,485.07,485.94,15887.0
2021-05-12 12:20:00,485.97,486.36,485.32,486.0,18277.0,485.97,486.36,485.32,486.0,18277.0
2021-05-12 12:25:00,485.92,486.4,485.25,485.27,12023.0,485.92,486.4,485.25,485.27,12023.0
2021-05-12 12:30:00,485.16,486.59,484.84,486.28,16308.0,485.16,486.59,484.84,486.28,16308.0
2021-05-12 12:35:00,486.1,486.62,485.6,485.72,11700.0,486.1,486.62,485.6,485.72,11700.0
2021-05-12 12:40:00,485.83,486.23,485.25,485.92,12833.0,485.83,486.23,485.25,485.92,12833.0
2021-05-12 12:45:00,485.54,486.42,485.54,485.85,6984.0,485.54,486.42,485.54,485.85,6984.0
2021-05-12 12:50:00,485.74,486.43,485.59,485.72,19750.0,485.74,486.43,485.59,485.72,19750.0
2021-05-12 12:55:00,485.65,486.81,485.49,486.68,9258.0,485.65,486.81,485.49,486.68,9258.0
2021-05-12 13:00:00,486.53,487.17,485.98,487.06,18319.0,486.53,487.17,485.98,487.06,18319.0
2021-05-12 13:05:00,487.18,487.49,486.16,486.71,17067.0,487.18,487.49,486.16,486.71,17067.0
2021-05-12 13:10:00,486.64,486.87,486.06,486.36,12138.0,486.64,486.87,486.06,486.36,12138.0
2021-05-12 13:15:00,486.11,486.51,485.17,485.17,25497.0,486.11,486.51,485.17,485.17,25497.0
2021-05-12 13:20:00,485.14,485.54,484.95,485.4,10251.0,485.14,485.54,484.95,485.4,10251.0
2021-05-12 13:25:00,485.34,485.8,485.18,485.43,7718.0,485.34,485.8,485.18,485.43,7718.0
2021-05-12 13:30:00,485.28,485.65,484.66,484.78,14532.0,485.28,485.65,484.66,484.78,14532.0
2021-05-12 13:35:00,484.99,485.83,484.79,485.2,12993.0,484.99,485.83,484.79,485.2,12993.0
2021-05-12 13:40:00,485.21,485.56,484.77,484.99,9600.0,485.21,485.56,484.77,484.99,9600.0
2021-05-12 13:45:00,485.0,485.0,484.22,484.52,7880.0,485.0,485.0,484.22,484.52,7880.0
2021-05-12 13:50:00,484.51,485.47,484.41,485.27,9635.0,484.51,485.47,484.41,485.27,9635.0
2021-05-12 13:55:00,485.21,485.39,484.58,484.72,20201.0,485.21,485.39,484.58,484.72,20201.0
2021-05-12 14:00:00,484.67,485.71,484.43,485.52,25491.0,484.67,485.71,484.43,485.52,25491.0
2021-05-12 14:05:00,485.29,485.73,485.26,485.28,7952.0,485.29,485.73,485.26,485.28,7952.0
2021-05-12 14:10:00,485.26,485.58,484.86,485.49,26868.0,485.26,485.58,484.86,485.49,26868.0
2021-05-12 14:15:00,485.48,485.51,484.55,485.06,30654.0,485.48,485.51,484.55,485.06,30654.0
2021-05-12 14:20:00,485.23,485.42,484.29,484.41,12422.0,485.23,485.42,484.29,484.41,12422.0
2021-05-12 14:25:00,484.46,485.32,484.2,485.14,14022.0,484.46,485.32,484.2,485.14,14022.0
2021-05-12 14:30:00,485.09,485.32,484.6,485.0,37163.0,485.09,485.32,484.6,485.0,37163.0
2021-05-12 14:35:00,484.93,486.5,484.93,486.09,91445.0,484.93,486.5,484.93,486.09,91445.0
2021-05-12 14:40:00,485.95,486.63,485.7,486.26,22799.0,485.95,486.63,485.7,486.26,22799.0
2021-05-12 14:45:00,486.16,486.65,485.84,486.64,16792.0,486.16,486.65,485.84,486.64,16792.0
2021-05-12 14:50:00,486.65,487.17,486.4,487.15,19037.0,486.65,487.17,486.4,487.15,19037.0
2021-05-12 14:55:00,487.14,487.14,485.47,485.47,27968.0,487.14,487.14,485.47,485.47,27968.0
2021-05-12 15:00:00,485.41,485.54,484.31,484.31,31279.0,485.41,485.54,484.31,484.31,31279.0
2021-05-12 15:05:00,484.4,485.0,484.17,484.65,87290.0,484.4,485.0,484.17,484.65,87290.0
2021-05-12 15:10:00,484.74,484.9,483.53,483.53,53022.0,484.74,484.9,483.53,483.53,53022.0
2021-05-12 15:15:00,483.56,484.31,482.7,483.46,39192.0,483.56,484.31,482.7,483.46,39192.0
2021-05-12 15:20:00,483.59,484.41,483.49,484.01,19808.0,483.59,484.41,483.49,484.01,19808.0
2021-05-12 15:25:00,484.14,485.24,483.97,485.04,18998.0,484.14,485.24,483.97,485.04,18998.0
2021-05-12 15:30:00,485.0,486.27,484.88,485.96,20964.0,485.0,486.27,484.88,485.96,20964.0
2021-05-12 15:35:00,485.92,485.92,485.01,485.16,33268.0,485.92,485.92,485.01,485.16,33268.0
2021-05-12 15:40:00,485.21,485.82,485.09,485.46,26459.0,485.21,485.82,485.09,485.46,26459.0
2021-05-12 15:45:00,485.38,485.83,485.03,485.16,52518.0,485.38,485.83,485.03,485.16,52518.0
2021-05-12 15:50:00,485.15,485.26,484.1,484.19,59586.0,485.15,485.26,484.1,484.19,59586.0
2021-05-12 15:55:00,484.14,485.45,484.13,484.98,112869.0,484.14,485.45,484.13,484.98,112869.0
2021-05-13 09:30:00,489.13,489.99,487.25,488.0,55638.0,489.13,489.99,487.25,488.0,55638.0
2021-05-13 09:35:00,487.5,488.64,486.57,487.25,31588.0,487.5,488.64,486.57,487.25,31588.0
2021-05-13 09:40:00,486.91,487.01,485.68,485.94,20920.0,486.91,487.01,485.68,485.94,20920.0
2021-05-13 09:45:00,486.14,486.64,483.62,483.89,57246.0,486.14,486.64,483.62,483.89,57246.0
2021-05-13 09:50:00,484.08,486.96,483.99,486.51,35773.0,484.08,486.96,483.99,486.51,35773.0
2021-05-13 09:55:00,487.0,488.43,486.54,488.43,24562.0,487.0,488.43,486.54,488.43,24562.0
2021-05-13 10:00:00,488.43,489.06,488.1,488.23,14619.0,488.43,489.06,488.1,488.23,14619.0
2021-05-13 10:05:00,488.2,489.1,487.77,489.08,16575.0,488.2,489.1,487.77,489.08,16575.0
2021-05-13 10:10:00,488.91,490.0,488.55,489.51,15704.0,488.91,490.0,488.55,489.51,15704.0
2021-05-13 10:15:00,489.45,489.86,489.01,489.26,25708.0,489.45,489.86,489.01,489.26,25708.0
2021-05-13 10:20:00,489.01,489.6,488.22,489.6,15185.0,489.01,489.6,488.22,489.6,15185.0
2021-05-13 10:25:00,489.56,489.8,487.94,488.78,10684.0,489.56,489.8,487.94,488.78,10684.0
2021-05-13 10:30:00,489.12,489.65,488.16,489.62,13325.0,489.12,489.65,488.16,489.62,13325.0
2021-05-13 10:35:00,489.45,489.7,488.0,489.31,14703.0,489.45,489.7,488.0,489.31,14703.0
2021-05-13 10:40:00,489.33,489.45,488.33,488.5,10664.0,489.33,489.45,488.33,488.5,10664.0
2021-05-13 10:45:00,488.41,489.58,488.09,489.12,21821.0,488.41,489.58,488.09,489.12,21821.0
2021-05-13 10:50:00,489.09,489.71,489.0,489.58,23610.0,489.09,489.71,489.0,489.58,23610.0
2021-05-13 10:55:00,489.6,490.78,489.4,489.4,20542.0,489.6,490.78,489.4,489.4,20542.0
2021-05-13 11:00:00,489.5,489.56,487.27,487.27,26159.0,489.5,489.56,487.27,487.27,26159.0
2021-05-13 11:05:00,487.38,487.71,486.4,486.45,28969.0,487.38,487.71,486.4,486.45,28969.0
2021-05-13 11:10:00,486.37,487.29,486.32,486.86,12828.0,486.37,487.29,486.32,486.86,12828.0
2021-05-13 11:15:00,486.86,487.17,486.45,487.0,8642.0,486.86,487.17,486.45,487.0,8642.0
2021-05-13 11:20:00,486.81,487.07,486.19,486.68,8088.0,486.81,487.07,486.19,486.68,8088.0
2021-05-13 11:25:00,486.72,486.85,485.58,485.81,13502.0,486.72,486.85,485.58,485.81,13502.0
2021-05-13 11:30:00,485.85,487.06,485.68,486.77,15187.0,485.85,487.06,485.68,486.77,15187.0
2021-05-13 11:35:00,486.77,487.33,486.46,486.88,15081.0,486.77,487.33,486.46,486.88,15081.0
2021-05-13 11:40:00,486.83,486.9,484.42,484.53,21326.0,486.83,486.9,484.42,484.53,21326.0
2021-05-13 11:45:00,484.56,485.89,484.49,485.78,14682.0,484.56,485.89,484.49,485.78,14682.0
2021-05-13 11:50:00,485.68,486.5,485.51,485.83,9675.0,485.68,486.5,485.51,485.83,9675.0
2021-05-13 11:55:00,485.92,486.49,485.42,485.88,16987.0,485.92,486.49,485.42,485.88,16987.0
2021-05-13 12:00:00,486.49,487.27,485.76,486.25,9254.0,486.49,487.27,485.76,486.25,9254.0
2021-05-13 12:05:00,486.06,487.18,486.01,486.84,9960.0,486.06,487.18,486.01,486.84,9960.0
2021-05-13 12:10:00,487.04,487.74,486.89,487.68,10093.0,487.04,487.74,486.89,487.68,10093.0
2021-05-13 12:15:00,487.84,488.41,487.6,487.61,9707.0,487.84,488.41,487.6,487.61,9707.0
2021-05-13 12:20:00,487.81,488.19,486.69,486.7,8756.0,487.81,488.19,486.69,486.7,8756.0
2021-05-13 12:25:00,486.78,487.94,486.78,487.77,4922.0,486.78,487.94,486.78,487.77,4922.0
2021-05-13 12:30:00,487.71,488.7,487.7,488.32,7424.0,487.71,488.7,487.7,488.32,7424.0
2021-05-13 12:35:00,488.45,488.45,487.59,487.64,13604.0,488.45,488.45,487.59,487.64,13604.0
2021-05-13 12:40:00,487.67,487.67,486.71,486.79,5549.0,487.67,487.67,486.71,486.79,5549.0
2021-05-13 12:45:00,487.07,487.87,487.04,487.87,7958.0,487.07,487.87,487.04,487.87,7958.0
2021-05-13 12:50:00,487.88,487.94,486.44,486.63,8258.0,487.88,487.94,486.44,486.63,8258.0
2021-05-13 12:55:00,486.41,486.56,485.39,486.17,21569.0,486.41,486.56,485.39,486.17,21569.0
2021-05-13 13:00:00,486.06,486.62,485.64,486.61,15143.0,486.06,486.62,485.64,486.61,15143.0
2021-05-13 13:05:00,486.45,486.97,485.96,486.96,4766.0,486.45,486.97,485.96,486.96,4766.0
2021-05-13 13:10:00,486.88,486.88,485.85,486.08,10032.0,486.88,486.88,485.85,486.08,10032.0
2021-05-13 13:15:00,486.23,486.57,485.11,485.11,12619.0,486.23,486.57,485.11,485.11,12619.0
2021-05-13 13:20:00,485.1,485.59,485.0,485.21,12471.0,485.1,485.59,485.0,485.21,12471.0
2021-05-13 13:25:00,485.23,485.35,484.5,484.88,33513.0,485.23,485.35,484.5,484.88,33513.0
2021-05-13 13:30:00,484.81,484.91,483.41,483.42,20549.0,484.81,484.91,483.41,483.42,20549.0
2021-05-13 13:35:00,483.33,483.97,483.01,483.78,17933.0,483.33,483.97,483.01,483.78,17933.0
2021-05-13 13:40:00,483.79,483.91,482.95,483.91,32386.0,483.79,483.91,482.95,483.91,32386.0
2021-05-13 13:45:00,483.75,484.03,482.71,483.0,13782.0,483.75,484.03,482.71,483.0,13782.0
2021-05-13 13:50:00,483.14,485.27,483.13,484.84,25221.0,483.14,485.27,483.13,484.84,25221.0
2021-05-13 13:55:00,484.86,485.31,484.13,484.13,6404.0,484.86,485.31,484.13,484.13,6404.0
2021-05-13 14:00:00,484.29,485.43,484.28,485.29,9725.0,484.29,485.43,484.28,485.29,9725.0
2021-05-13 14:05:00,485.02,487.19,484.77,486.47,20738.0,485.02,487.19,484.77,486.47,20738.0
2021-05-13 14:10:00,486.6,487.4,486.55,487.32,19766.0,486.6,487.4,486.55,487.32,19766.0
2021-05-13 14:15:00,487.13,487.24,486.01,486.58,10070.0,487.13,487.24,486.01,486.58,10070.0
2021-05-13 14:20:00,486.68,487.68,486.27,486.5,6868.0,486.68,487.68,486.27,486.5,6868.0
2021-05-13 14:25:00,486.5,486.63,485.83,486.5,6816.0,486.5,486.63,485.83,486.5,6816.0
2021-05-13 14:30:00,486.53,487.03,486.3,487.03,7536.0,486.53,487.03,486.3,487.03,7536.0
2021-05-13 14:35:00,487.33,488.05,487.18,487.64,11656.0,487.33,488.05,487.18,487.64,11656.0
2021-05-13 14:40:00,487.51,489.33,487.51,489.18,18625.0,487.51,489.33,487.51,489.18,18625.0
2021-05-13 14:45:00,489.22,489.22,488.13,488.37,15720.0,489.22,489.22,488.13,488.37,15720.0
2021-05-13 14:50:00,488.53,488.92,487.91,488.46,8132.0,488.53,488.92,487.91,488.46,8132.0
2021-05-13 14:55:00,488.43,488.43,487.31,487.31,5195.0,488.43,488.43,487.31,487.31,5195.0
2021-05-13 15:00:00,487.67,488.57,487.51,487.51,7386.0,487.67,488.57,487.51,487.51,7386.0
2021-05-13 15:05:00,487.52,488.3,487.51,487.97,8289.0,487.52,488.3,487.51,487.97,8289.0
2021-05-13 15:10:00,488.0,488.0,486.99,487.06,11047.0,488.0,488.0,486.99,487.06,11047.0
2021-05-13 15:15:00,487.31,488.14,487.31,487.66,8303.0,487.31,488.14,487.31,487.66,8303.0
2021-05-13 15:20:00,487.75,487.9,487.04,487.89,7203.0,487.75,487.9,487.04,487.89,7203.0
2021-05-13 15:25:00,488.03,488.44,487.66,488.01,12061.0,488.03,488.44,487.66,488.01,12061.0
2021-05-13 15:30:00,488.01,488.93,488.01,488.56,16574.0,488.01,488.93,488.01,488.56,16574.0
2021-05-13 15:35:00,488.5,488.71,487.91,488.17,20609.0,488.5,488.71,487.91,488.17,20609.0
2021-05-13 15:40:00,488.25,488.8,488.0,488.64,11396.0,488.25,488.8,488.0,488.64,11396.0
2021-05-13 15:45:00,488.54,488.8,488.08,488.21,12151.0,488.54,488.8,488.08,488.21,12151.0
2021-05-13 15:50:00,488.25,488.25,487.23,487.43,30383.0,488.25,488.25,487.23,487.43,30383.0
2021-05-13 15:55:00,487.2,487.33,486.62,486.83,82447.0,487.2,487.33,486.62,486.83,82447.0
2021-05-14 09:30:00,487.5,489.86,486.59,488.48,72251.0,487.5,489.86,486.59,488.48,72251.0
2021-05-14 09:35:00,488.47,490.88,488.46,490.13,42387.0,488.47,490.88,488.46,490.13,42387.0
2021-05-14 09:40:00,490.49,490.82,487.25,487.55,21867.0,490.49,490.82,487.25,487.55,21867.0
2021-05-14 09:45:00,487.72,488.75,487.24,488.31,16072.0,487.72,488.75,487.24,488.31,16072.0
2021-05-14 09:50:00,488.32,489.27,488.0,488.03,16405.0,488.32,489.27,488.0,488.03,16405.0
2021-05-14 09:55:00,488.28,489.15,487.75,488.78,11795.0,488.28,489.15,487.75,488.78,11795.0
2021-05-14 10:00:00,489.03,490.5,489.02,490.47,24889.0,489.03,490.5,489.02,490.47,24889.0
2021-05-14 10:05:00,490.21,491.13,489.8,490.82,28795.0,490.21,491.13,489.8,490.82,28795.0
2021-05-14 10:10:00,490.88,491.85,490.57,491.72,24620.0,490.88,491.85,490.57,491.72,24620.0
2021-05-14 10:15:00,491.52,492.91,491.49,492.74,35860.0,491.52,492.91,491.49,492.74,35860.0
2021-05-14 10:20:00,492.64,493.59,492.61,492.61,30166.0,492.64,493.59,492.61,492.61,30166.0
2021-05-14 10:25:00,492.85,493.0,491.26,491.33,20463.0,492.85,493.0,491.26,491.33,20463.0
2021-05-14 10:30:00,491.32,492.16,491.32,492.1,23086.0,491.32,492.16,491.32,492.1,23086.0
2021-05-14 10:35:00,492.27,492.61,491.82,492.6,19051.0,492.27,492.61,491.82,492.6,19051.0
2021-05-14 10:40:00,492.76,492.76,490.92,491.06,10246.0,492.76,492.76,490.92,491.06,10246.0
2021-05-14 10:45:00,491.26,492.11,490.71,492.08,13030.0,491.26,492.11,490.71,492.08,13030.0
2021-05-14 10:50:00,492.06,492.6,491.59,492.36,13365.0,492.06,492.6,491.59,492.36,13365.0
2021-05-14 10:55:00,492.26,493.24,492.16,492.5,12384.0,492.26,493.24,492.16,492.5,12384.0
2021-05-14 11:00:00,492.62,493.27,492.56,492.85,22235.0,492.62,493.27,492.56,492.85,22235.0
2021-05-14 11:05:00,493.25,493.53,492.5,492.54,18785.0,493.25,493.53,492.5,492.54,18785.0
2021-05-14 11:10:00,492.58,493.36,492.57,492.61,8930.0,492.58,493.36,492.57,492.61,8930.0
2021-05-14 11:15:00,492.59,493.03,492.03,492.68,13268.0,492.59,493.03,492.03,492.68,13268.0
2021-05-14 11:20:00,492.59,493.25,492.29,493.25,12862.0,492.59,493.25,492.29,493.25,12862.0
2021-05-14 11:25:00,493.18,493.64,492.61,492.7,8622.0,493.18,493.64,492.61,492.7,8622.0
2021-05-14 11:30:00,492.77,492.97,492.28,492.97,12229.0,492.77,492.97,492.28,492.97,12229.0
2021-05-14 11:35:00,493.05,493.18,492.44,493.03,10858.0,493.05,493.18,492.44,493.03,10858.0
2021-05-14 11:40:00,493.2,493.32,492.65,492.84,5362.0,493.2,493.32,492.65,492.84,5362.0
2021-05-14 11:45:00,492.72,492.93,492.29,492.76,5398.0,492.72,492.93,492.29,492.76,5398.0
2021-05-14 11:50:00,492.84,493.09,492.63,492.75,8731.0,492.84,493.09,492.63,492.75,8731.0
2021-05-14 11:55:00,492.75,492.96,492.5,492.64,8202.0,492.75,492.96,492.5,492.64,8202.0
2021-05-14 12:00:00,492.69,493.53,492.08,492.61,20827.0,492.69,493.53,492.08,492.61,20827.0
2021-05-14 12:05:00,492.6,493.48,492.28,493.39,18812.0,492.6,493.48,492.28,493.39,18812.0
2021-05-14 12:10:00,493.42,493.69,492.89,493.1,15938.0,493.42,493.69,492.89,493.1,15938.0
2021-05-14 12:15:00,492.83,493.22,492.61,492.61,6336.0,492.83,493.22,492.61,492.61,6336.0
2021-05-14 12:20:00,492.62,492.62,491.5,491.83,10727.0,492.62,492.62,491.5,491.83,10727.0
2021-05-14 12:25:00,491.59,492.09,491.51,491.94,4500.0,491.59,492.09,491.51,491.94,4500.0
2021-05-14 12:30:00,491.95,492.7,491.94,492.24,7247.0,491.95,492.7,491.94,492.24,7247.0
2021-05-14 12:35:00,492.32,492.48,492.01,492.48,5538.0,492.32,492.48,492.01,492.48,5538.0
2021-05-14 12:40:00,492.55,492.6,492.17,492.51,7427.0,492.55,492.6,492.17,492.51,7427.0
2021-05-14 12:45:00,492.55,492.68,492.13,492.23,4349.0,492.55,492.68,492.13,492.23,4349.0
2021-05-14 12:50:00,492.23,492.39,491.87,491.92,5652.0,492.23,492.39,491.87,491.92,5652.0
2021-05-14 12:55:00,492.02,492.54,491.92,491.92,6568.0,492.02,492.54,491.92,491.92,6568.0
2021-05-14 13:00:00,492.08,492.26,491.84,492.03,8726.0,492.08,492.26,491.84,492.03,8726.0
2021-05-14 13:05:00,492.04,492.19,491.43,491.79,8111.0,492.04,492.19,491.43,491.79,8111.0
2021-05-14 13:10:00,491.8,491.85,491.21,491.44,7999.0,491.8,491.85,491.21,491.44,7999.0
2021-05-14 13:15:00,491.29,491.3,490.95,491.18,6732.0,491.29,491.3,490.95,491.18,6732.0
2021-05-14 13:20:00,491.23,491.83,490.97,490.98,12068.0,491.23,491.83,490.97,490.98,12068.0
2021-05-14 13:25:00,491.04,491.44,490.85,491.0,4092.0,491.04,491.44,490.85,491.0,4092.0
2021-05-14 13:30:00,491.03,491.31,490.13,490.27,7743.0,491.03,491.31,490.13,490.27,7743.0
2021-05-14 13:35:00,490.35,490.95,490.26,490.51,6714.0,490.35,490.95,490.26,490.51,6714.0
2021-05-14 13:40:00,490.54,490.74,490.28,490.68,9184.0,490.54,490.74,490.28,490.68,9184.0
2021-05-14 13:45:00,490.68,490.72,490.41,490.56,7369.0,490.68,490.72,490.41,490.56,7369.0
2021-05-14 13:50:00,490.74,490.8,490.25,490.31,10371.0,490.74,490.8,490.25,490.31,10371.0
2021-05-14 13:55:00,490.36,490.88,490.12,490.88,10964.0,490.36,490.88,490.12,490.88,10964.0
2021-05-14 14:00:00,490.91,490.99,490.62,490.99,10066.0,490.91,490.99,490.62,490.99,10066.0
2021-05-14 14:05:00,491.01,491.2,490.75,490.99,11688.0,491.01,491.2,490.75,490.99,11688.0
2021-05-14 14:10:00,490.96,491.19,490.66,490.97,5773.0,490.96,491.19,490.66,490.97,5773.0
2021-05-14 14:15:00,491.06,491.31,490.87,491.05,4025.0,491.06,491.31,490.87,491.05,4025.0
2021-05-14 14:20:00,491.06,491.43,490.94,491.09,6876.0,491.06,491.43,490.94,491.09,6876.0
2021-05-14 14:25:00,491.09,491.35,490.74,491.0,8749.0,491.09,491.35,490.74,491.0,8749.0
2021-05-14 14:30:00,490.96,491.59,490.95,491.56,5473.0,490.96,491.59,490.95,491.56,5473.0
2021-05-14 14:35:00,491.53,492.14,491.51,491.95,17074.0,491.53,492.14,491.51,491.95,17074.0
2021-05-14 14:40:00,492.03,492.71,491.89,492.71,12226.0,492.03,492.71,491.89,492.71,12226.0
2021-05-14 14:45:00,492.76,492.99,492.39,492.93,12664.0,492.76,492.99,492.39,492.93,12664.0
2021-05-14 14:50:00,492.99,493.4,492.73,493.06,14170.0,492.99,493.4,492.73,493.06,14170.0
2021-05-14 14:55:00,492.97,493.04,492.33,492.73,9670.0,492.97,493.04,492.33,492.73,9670.0
2021-05-14 15:00:00,492.77,492.77,491.84,492.39,10482.0,492.77,492.77,491.84,492.39,10482.0
2021-05-14 15:05:00,492.5,492.59,492.01,492.2,7576.0,492.5,492.59,492.01,492.2,7576.0
2021-05-14 15:10:00,492.2,492.28,491.68,491.88,8647.0,492.2,492.28,491.68,491.88,8647.0
2021-05-14 15:15:00,491.89,492.35,491.88,492.22,10770.0,491.89,492.35,491.88,492.22,10770.0
2021-05-14 15:20:00,492.19,492.33,492.04,492.3,11503.0,492.19,492.33,492.04,492.3,11503.0
2021-05-14 15:25:00,492.37,492.91,492.27,492.72,11033.0,492.37,492.91,492.27,492.72,11033.0
2021-05-14 15:30:00,492.7,492.76,491.95,492.13,8730.0,492.7,492.76,491.95,492.13,8730.0
2021-05-14 15:35:00,492.22,492.67,491.44,492.0,18693.0,492.22,492.67,491.44,492.0,18693.0
2021-05-14 15:40:00,492.0,492.99,491.81,492.89,23515.0,492.0,492.99,491.81,492.89,23515.0
2021-05-14 15:45:00,492.83,493.85,492.83,493.41,34779.0,492.83,493.85,492.83,493.41,34779.0
2021-05-14 15:50:00,493.44,494.85,493.07,494.85,47689.0,493.44,494.85,493.07,494.85,47689.0
2021-05-14 15:55:00,494.75,494.81,493.13,493.14,83332.0,494.75,494.81,493.13,493.14,83332.0
2021-05-17 09:30:00,486.25,487.17,482.81,485.03,142566.0,486.25,487.17,482.81,485.03,142566.0
2021-05-17 09:35:00,485.09,488.8,485.09,488.48,69439.0,485.09,488.8,485.09,488.48,69439.0
2021-05-17 09:40:00,488.47,490.72,488.47,489.6,32390.0,488.47,490.72,488.47,489.6,32390.0
2021-05-17 09:45:00,489.71,491.83,489.7,491.68,30803.0,489.71,491.83,489.7,491.68,30803.0
2021-05-17 09:50:00,491.39,492.71,490.35,491.02,32987.0,491.39,492.71,490.35,491.02,32987.0
2021-05-17 09:55:00,491.02,491.86,490.6,491.38,17432.0,491.02,491.86,490.6,491.38,17432.0
2021-05-17 10:00:00,491.22,491.38,488.12,488.43,30414.0,491.22,491.38,488.12,488.43,30414.0
2021-05-17 10:05:00,488.66,489.0,487.11,487.5,18235.0,488.66,489.0,487.11,487.5,18235.0
2021-05-17 10:10:00,487.1,488.05,486.38,486.81,20721.0,487.1,488.05,486.38,486.81,20721.0
2021-05-17 10:15:00,486.5,486.77,485.9,486.76,21213.0,486.5,486.77,485.9,486.76,21213.0
2021-05-17 10:20:00,486.54,488.24,486.54,488.24,16983.0,486.54,488.24,486.54,488.24,16983.0
2021-05-17 10:25:00,488.12,488.64,487.22,487.23,18292.0,488.12,488.64,487.22,487.23,18292.0
2021-05-17 10:30:00,487.01,487.88,486.69,487.42,15352.0,487.01,487.88,486.69,487.42,15352.0
2021-05-17 10:35:00,487.17,488.51,487.17,488.51,11097.0,487.17,488.51,487.17,488.51,11097.0
2021-05-17 10:40:00,488.53,489.32,487.32,487.53,12189.0,488.53,489.32,487.32,487.53,12189.0
2021-05-17 10:45:00,487.52,487.93,486.71,487.41,9566.0,487.52,487.93,486.71,487.41,9566.0
2021-05-17 10:50:00,487.87,489.53,487.46,489.11,25103.0,487.87,489.53,487.46,489.11,25103.0
2021-05-17 10:55:00,489.0,489.85,488.2,489.71,24366.0,489.0,489.85,488.2,489.71,24366.0
2021-05-17 11:00:00,489.74,490.0,488.53,488.88,13609.0,489.74,490.0,488.53,488.88,13609.0
2021-05-17 11:05:00,488.77,489.71,488.77,489.03,30921.0,488.77,489.71,488.77,489.03,30921.0
2021-05-17 11:10:00,488.88,488.97,487.34,487.83,13597.0,488.88,488.97,487.34,487.83,13597.0
2021-05-17 11:15:00,487.7,488.48,487.35,487.76,13197.0,487.7,488.48,487.35,487.76,13197.0
2021-05-17 11:20:00,487.8,488.39,487.66,488.3,12353.0,487.8,488.39,487.66,488.3,12353.0
2021-05-17 11:25:00,488.36,488.61,487.38,487.69,9427.0,488.36,488.61,487.38,487.69,9427.0
2021-05-17 11:30:00,487.71,488.27,487.33,487.93,5421.0,487.71,488.27,487.33,487.93,5421.0
2021-05-17 11:35:00,487.71,487.71,486.65,486.74,9212.0,487.71,487.71,486.65,486.74,9212.0
2021-05-17 11:40:00,486.7,487.24,486.34,487.16,8205.0,486.7,487.24,486.34,487.16,8205.0
2021-05-17 11:45:00,487.32,487.97,486.47,486.64,6879.0,487.32,487.97,486.47,486.64,6879.0
2021-05-17 11:50:00,486.47,486.82,485.61,486.12,14043.0,486.47,486.82,485.61,486.12,14043.0
2021-05-17 11:55:00,486.2,486.23,485.57,486.21,9907.0,486.2,486.23,485.57,486.21,9907.0
2021-05-17 12:00:00,486.13,486.42,485.6,485.79,8507.0,486.13,486.42,485.6,485.79,8507.0
2021-05-17 12:05:00,485.87,486.33,485.49,485.61,5245.0,485.87,486.33,485.49,485.61,5245.0
2021-05-17 12:10:00,485.51,486.13,485.12,485.13,9539.0,485.51,486.13,485.12,485.13,9539.0
2021-05-17 12:15:00,485.06,486.6,484.79,486.3,10379.0,485.06,486.6,484.79,486.3,10379.0
2021-05-17 12:20:00,486.15,486.52,485.96,486.32,9570.0,486.15,486.52,485.96,486.32,9570.0
2021-05-17 12:25:00,486.26,486.49,485.12,485.61,13619.0,486.26,486.49,485.12,485.61,13619.0
2021-05-17 12:30:00,485.69,486.1,485.33,485.36,3600.0,485.69,486.1,485.33,485.36,3600.0
2021-05-17 12:35:00,485.57,486.36,485.57,486.15,6676.0,485.57,486.36,485.57,486.15,6676.0
2021-05-17 12:40:00,486.14,486.72,486.1,486.39,4583.0,486.14,486.72,486.1,486.39,4583.0
2021-05-17 12:45:00,486.16,486.34,485.35,485.59,10421.0,486.16,486.34,485.35,485.59,10421.0
2021-05-17 12:50:00,485.72,486.01,485.57,485.99,6810.0,485.72,486.01,485.57,485.99,6810.0
2021-05-17 12:55:00,485.89,485.89,485.51,485.59,6490.0,485.89,485.89,485.51,485.59,6490.0
2021-05-17 13:00:00,485.64,486.35,485.52,485.91,9969.0,485.64,486.35,485.52,485.91,9969.0
2021-05-17 13:05:00,485.83,485.83,485.25,485.25,5722.0,485.83,485.83,485.25,485.25,5722.0
2021-05-17 13:10:00,485.46,485.57,484.66,485.11,9430.0,485.46,485.57,484.66,485.11,9430.0
2021-05-17 13:15:00,485.06,485.2,484.5,484.6,9957.0,485.06,485.2,484.5,484.6,9957.0
2021-05-17 13:20:00,484.56,484.94,484.2,484.87,9242.0,484.56,484.94,484.2,484.87,9242.0
2021-05-17 13:25:00,484.82,484.85,484.09,484.64,12909.0,484.82,484.85,484.09,484.64,12909.0
2021-05-17 13:30:00,484.63,484.74,484.09,484.57,8436.0,484.63,484.74,484.09,484.57,8436.0
2021-05-17 13:35:00,484.7,485.17,484.37,484.44,4257.0,484.7,485.17,484.37,484.44,4257.0
2021-05-17 13:40:00,484.45,484.45,483.16,483.36,26228.0,484.45,484.45,483.16,483.36,26228.0
2021-05-17 13:45:00,483.36,484.19,483.35,484.09,5428.0,483.36,484.19,483.35,484.09,5428.0
2021-05-17 13:50:00,484.02,484.17,483.71,483.96,6638.0,484.02,484.17,483.71,483.96,6638.0
2021-05-17 13:55:00,483.85,484.57,483.78,484.35,5748.0,483.85,484.57,483.78,484.35,5748.0
2021-05-17 14:00:00,484.29,484.93,484.12,484.9,13020.0,484.29,484.93,484.12,484.9,13020.0
2021-05-17 14:05:00,484.88,485.32,484.71,485.2,10499.0,484.88,485.32,484.71,485.2,10499.0
2021-05-17 14:10:00,485.23,485.44,484.92,485.13,19788.0,485.23,485.44,484.92,485.13,19788.0
2021-05-17 14:15:00,485.02,485.43,485.0,485.08,10230.0,485.02,485.43,485.0,485.08,10230.0
2021-05-17 14:20:00,485.23,485.63,484.83,484.92,8906.0,485.23,485.63,484.83,484.92,8906.0
2021-05-17 14:25:00,485.0,485.67,484.6,485.39,7727.0,485.0,485.67,484.6,485.39,7727.0
2021-05-17 14:30:00,485.39,485.95,485.2,485.65,7312.0,485.39,485.95,485.2,485.65,7312.0
2021-05-17 14:35:00,485.65,485.65,484.92,485.03,7480.0,485.65,485.65,484.92,485.03,7480.0
2021-05-17 14:40:00,485.03,485.47,484.61,484.77,7027.0,485.03,485.47,484.61,484.77,7027.0
2021-05-17 14:45:00,484.77,485.23,484.52,485.23,5729.0,484.77,485.23,484.52,485.23,5729.0
2021-05-17 14:50:00,485.21,486.25,485.01,485.99,7909.0,485.21,486.25,485.01,485.99,7909.0
2021-05-17 14:55:00,486.06,486.09,485.68,485.93,10155.0,486.06,486.09,485.68,485.93,10155.0
2021-05-17 15:00:00,485.94,486.68,485.65,486.54,7839.0,485.94,486.68,485.65,486.54,7839.0
2021-05-17 15:05:00,486.47,487.25,486.42,486.95,11776.0,486.47,487.25,486.42,486.95,11776.0
2021-05-17 15:10:00,486.95,487.23,486.53,486.86,9256.0,486.95,487.23,486.53,486.86,9256.0
2021-05-17 15:15:00,486.9,487.21,486.77,486.81,14918.0,486.9,487.21,486.77,486.81,14918.0
2021-05-17 15:20:00,486.79,486.9,485.98,485.98,10362.0,486.79,486.9,485.98,485.98,10362.0
2021-05-17 15:25:00,485.94,486.28,485.88,485.96,10305.0,485.94,486.28,485.88,485.96,10305.0
2021-05-17 15:30:00,486.1,487.55,486.08,487.52,17686.0,486.1,487.55,486.08,487.52,17686.0
2021-05-17 15:35:00,487.51,487.54,486.8,486.89,9548.0,487.51,487.54,486.8,486.89,9548.0
2021-05-17 15:40:00,486.96,487.84,486.93,487.67,16849.0,486.96,487.84,486.93,487.67,16849.0
2021-05-17 15:45:00,487.66,488.49,487.58,487.95,32388.0,487.66,488.49,487.58,487.95,32388.0
2021-05-17 15:50:00,488.04,488.65,487.44,487.9,30257.0,488.04,488.65,487.44,487.9,30257.0
2021-05-17 15:55:00,487.82,489.18,487.82,489.09,57964.0,487.82,489.18,487.82,489.09,57964.0
2021-05-18 09:30:00,488.4,488.4,486.18,487.02,57642.0,488.4,488.4,486.18,487.02,57642.0
2021-05-18 09:35:00,487.41,489.45,487.24,489.45,16251.0,487.41,489.45,487.24,489.45,16251.0
2021-05-18 09:40:00,489.12,489.6,488.13,488.3,12931.0,489.12,489.6,488.13,488.3,12931.0
2021-05-18 09:45:00,488.01,489.07,487.89,488.47,10327.0,488.01,489.07,487.89,488.47,10327.0
2021-05-18 09:50:00,488.37,488.46,487.16,487.54,19699.0,488.37,488.46,487.16,487.54,19699.0
2021-05-18 09:55:00,487.54,489.42,486.75,488.09,21613.0,487.54,489.42,486.75,488.09,21613.0
2021-05-18 10:00:00,488.33,489.11,488.08,488.12,11769.0,488.33,489.11,488.08,488.12,11769.0
2021-05-18 10:05:00,488.22,488.29,487.41,487.92,12461.0,488.22,488.29,487.41,487.92,12461.0
2021-05-18 10:10:00,487.97,489.27,487.63,489.27,11500.0,487.97,489.27,487.63,489.27,11500.0
2021-05-18 10:15:00,489.47,490.87,489.3,490.13,19808.0,489.47,490.87,489.3,490.13,19808.0
2021-05-18 10:20:00,489.82,490.5,489.18,489.4,8079.0,489.82,490.5,489.18,489.4,8079.0
2021-05-18 10:25:00,489.53,491.55,489.53,491.4,13151.0,489.53,491.55,489.53,491.4,13151.0
2021-05-18 10:30:00,491.7,491.7,490.88,491.54,7647.0,491.7,491.7,490.88,491.54,7647.0
2021-05-18 10:35:00,491.43,491.45,490.83,491.39,4612.0,491.43,491.45,490.83,491.39,4612.0
2021-05-18 10:40:00,491.52,491.52,490.31,490.59,9229.0,491.52,491.52,490.31,490.59,9229.0
2021-05-18 10:45:00,490.3,491.1,490.3,490.98,7260.0,490.3,491.1,490.3,490.98,7260.0
2021-05-18 10:50:00,491.25,491.25,490.0,490.0,6709.0,491.25,491.25,490.0,490.0,6709.0
2021-05-18 10:55:00,490.15,490.91,490.14,490.48,12362.0,490.15,490.91,490.14,490.48,12362.0
2021-05-18 11:00:00,490.53,491.0,490.24,490.69,9815.0,490.53,491.0,490.24,490.69,9815.0
2021-05-18 11:05:00,490.77,491.77,490.76,491.7,14559.0,490.77,491.77,490.76,491.7,14559.0
2021-05-18 11:10:00,491.61,492.02,491.17,491.65,12769.0,491.61,492.02,491.17,491.65,12769.0
2021-05-18 11:15:00,491.78,492.26,491.42,491.53,9650.0,491.78,492.26,491.42,491.53,9650.0
2021-05-18 11:20:00,491.59,491.84,491.04,491.39,10502.0,491.59,491.84,491.04,491.39,10502.0
2021-05-18 11:25:00,491.45,491.66,491.01,491.06,7404.0,491.45,491.66,491.01,491.06,7404.0
2021-05-18 11:30:00,491.21,491.34,489.8,490.01,10926.0,491.21,491.34,489.8,490.01,10926.0
2021-05-18 11:35:00,489.8,490.11,489.6,489.72,8916.0,489.8,490.11,489.6,489.72,8916.0
2021-05-18 11:40:00,489.88,489.96,489.12,489.55,8954.0,489.88,489.96,489.12,489.55,8954.0
2021-05-18 11:45:00,489.76,489.93,489.28,489.93,5884.0,489.76,489.93,489.28,489.93,5884.0
2021-05-18 11:50:00,489.84,489.84,489.22,489.84,9027.0,489.84,489.84,489.22,489.84,9027.0
2021-05-18 11:55:00,489.89,490.29,489.58,489.7,4883.0,489.89,490.29,489.58,489.7,4883.0
2021-05-18 12:00:00,489.6,490.49,489.51,490.02,5440.0,489.6,490.49,489.51,490.02,5440.0
2021-05-18 12:05:00,489.98,490.39,489.75,490.23,7406.0,489.98,490.39,489.75,490.23,7406.0
2021-05-18 12:10:00,490.16,490.71,490.0,490.65,10267.0,490.16,490.71,490.0,490.65,10267.0
2021-05-18 12:15:00,490.66,491.17,490.66,491.0,11708.0,490.66,491.17,490.66,491.0,11708.0
2021-05-18 12:20:00,491.1,492.31,491.1,492.24,18920.0,491.1,492.31,491.1,492.24,18920.0
2021-05-18 12:25:00,492.31,492.53,492.03,492.49,9015.0,492.31,492.53,492.03,492.49,9015.0
2021-05-18 12:30:00,492.55,492.96,492.41,492.94,7813.0,492.55,492.96,492.41,492.94,7813.0
2021-05-18 12:35:00,492.83,493.29,492.77,493.15,14046.0,492.83,493.29,492.77,493.15,14046.0
2021-05-18 12:40:00,493.19,493.2,492.66,492.88,6644.0,493.19,493.2,492.66,492.88,6644.0
2021-05-18 12:45:00,493.05,493.48,492.82,492.96,6255.0,493.05,493.48,492.82,492.96,6255.0
2021-05-18 12:50:00,492.96,493.05,492.39,492.51,5665.0,492.96,493.05,492.39,492.51,5665.0
2021-05-18 12:55:00,492.52,492.82,492.17,492.3,6392.0,492.52,492.82,492.17,492.3,6392.0
2021-05-18 13:00:00,492.43,492.95,492.27,492.33,8933.0,492.43,492.95,492.27,492.33,8933.0
2021-05-18 13:05:00,492.34,492.67,492.09,492.14,5092.0,492.34,492.67,492.09,492.14,5092.0
2021-05-18 13:10:00,492.18,492.59,491.91,492.36,6582.0,492.18,492.59,491.91,492.36,6582.0
2021-05-18 13:15:00,492.3,492.3,491.4,491.72,6674.0,492.3,492.3,491.4,491.72,6674.0
2021-05-18 13:20:00,491.72,492.11,491.71,491.86,4705.0,491.72,492.11,491.71,491.86,4705.0
2021-05-18 13:25:00,491.82,492.4,491.7,492.28,3463.0,491.82,492.4,491.7,492.28,3463.0
2021-05-18 13:30:00,492.41,492.46,492.01,492.03,4416.0,492.41,492.46,492.01,492.03,4416.0
2021-05-18 13:35:00,492.09,492.23,491.47,491.63,4500.0,492.09,492.23,491.47,491.63,4500.0
2021-05-18 13:40:00,491.58,491.69,491.2,491.41,3736.0,491.58,491.69,491.2,491.41,3736.0
2021-05-18 13:45:00,491.19,491.67,490.82,490.93,4778.0,491.19,491.67,490.82,490.93,4778.0
2021-05-18 13:50:00,490.75,490.86,490.34,490.38,12935.0,490.75,490.86,490.34,490.38,12935.0
2021-05-18 13:55:00,490.49,490.88,490.22,490.79,11007.0,490.49,490.88,490.22,490.79,11007.0
2021-05-18 14:00:00,490.87,491.03,490.5,490.58,10058.0,490.87,491.03,490.5,490.58,10058.0
2021-05-18 14:05:00,490.61,491.51,490.55,490.72,14174.0,490.61,491.51,490.55,490.72,14174.0
2021-05-18 14:10:00,490.68,490.91,490.41,490.82,11794.0,490.68,490.91,490.41,490.82,11794.0
2021-05-18 14:15:00,490.72,491.03,490.21,490.26,11278.0,490.72,491.03,490.21,490.26,11278.0
2021-05-18 14:20:00,490.31,490.63,489.91,490.23,8211.0,490.31,490.63,489.91,490.23,8211.0
2021-05-18 14:25:00,490.16,490.5,490.01,490.01,7696.0,490.16,490.5,490.01,490.01,7696.0
2021-05-18 14:30:00,490.13,490.47,489.21,489.21,10330.0,490.13,490.47,489.21,489.21,10330.0
2021-05-18 14:35:00,489.1,489.3,488.59,488.69,9671.0,489.1,489.3,488.59,488.69,9671.0
2021-05-18 14:40:00,488.61,488.77,487.51,487.95,15379.0,488.61,488.77,487.51,487.95,15379.0
2021-05-18 14:45:00,487.92,488.18,487.4,488.15,14145.0,487.92,488.18,487.4,488.15,14145.0
2021-05-18 14:50:00,488.17,488.63,487.52,487.62,17794.0,488.17,488.63,487.52,487.62,17794.0
2021-05-18 14:55:00,487.65,488.21,487.26,488.15,9432.0,487.65,488.21,487.26,488.15,9432.0
2021-05-18 15:00:00,488.29,488.8,488.01,488.8,7489.0,488.29,488.8,488.01,488.8,7489.0
2021-05-18 15:05:00,488.8,488.97,488.57,488.91,7442.0,488.8,488.97,488.57,488.91,7442.0
2021-05-18 15:10:00,488.98,489.25,488.76,488.84,7949.0,488.98,489.25,488.76,488.84,7949.0
2021-05-18 15:15:00,488.74,489.41,488.74,489.41,2958.0,488.74,489.41,488.74,489.41,2958.0
2021-05-18 15:20:00,489.41,489.48,488.83,489.47,6712.0,489.41,489.48,488.83,489.47,6712.0
2021-05-18 15:25:00,489.4,490.48,489.4,489.89,15614.0,489.4,490.48,489.4,489.89,15614.0
2021-05-18 15:30:00,489.85,490.6,489.72,489.76,16752.0,489.85,490.6,489.72,489.76,16752.0
2021-05-18 15:35:00,489.75,489.99,489.29,489.4,8485.0,489.75,489.99,489.29,489.4,8485.0
2021-05-18 15:40:00,489.45,489.79,489.25,489.38,11782.0,489.45,489.79,489.25,489.38,11782.0
2021-05-18 15:45:00,489.39,489.47,488.3,488.45,21923.0,489.39,489.47,488.3,488.45,21923.0
2021-05-18 15:50:00,488.29,488.35,486.73,486.78,54480.0,488.29,488.35,486.73,486.78,54480.0
2021-05-18 15:55:00,486.86,487.27,486.25,486.25,105884.0,486.86,487.27,486.25,486.25,105884.0
2021-05-19 09:30:00,481.67,481.67,478.54,479.68,174063.0,481.67,481.67,478.54,479.68,174063.0
2021-05-19 09:35:00,479.67,481.58,479.65,480.63,56276.0,479.67,481.58,479.65,480.63,56276.0
2021-05-19 09:40:00,480.47,483.13,479.56,482.77,32625.0,480.47,483.13,479.56,482.77,32625.0
2021-05-19 09:45:00,482.56,483.83,481.8,483.38,42713.0,482.56,483.83,481.8,483.38,42713.0
2021-05-19 09:50:00,483.18,484.22,482.23,482.46,34719.0,483.18,484.22,482.23,482.46,34719.0
2021-05-19 09:55:00,482.32,483.43,481.51,482.31,22669.0,482.32,483.43,481.51,482.31,22669.0
2021-05-19 10:00:00,482.15,483.3,480.6,481.5,29417.0,482.15,483.3,480.6,481.5,29417.0
2021-05-19 10:05:00,481.63,482.55,481.23,481.53,20739.0,481.63,482.55,481.23,481.53,20739.0
2021-05-19 10:10:00,481.82,482.8,481.26,482.8,23724.0,481.82,482.8,481.26,482.8,23724.0
2021-05-19 10:15:00,482.56,482.75,481.0,482.26,19972.0,482.56,482.75,481.0,482.26,19972.0
2021-05-19 10:20:00,482.22,482.79,481.4,482.33,25062.0,482.22,482.79,481.4,482.33,25062.0
2021-05-19 10:25:00,482.62,484.9,482.44,484.67,27251.0,482.62,484.9,482.44,484.67,27251.0
2021-05-19 10:30:00,484.64,485.5,483.72,483.74,33604.0,484.64,485.5,483.72,483.74,33604.0
2021-05-19 10:35:00,483.79,484.32,482.3,482.3,17424.0,483.79,484.32,482.3,482.3,17424.0
2021-05-19 10:40:00,482.63,483.75,482.47,483.68,19513.0,482.63,483.75,482.47,483.68,19513.0
2021-05-19 10:45:00,483.66,484.74,483.59,484.03,20681.0,483.66,484.74,483.59,484.03,20681.0
2021-05-19 10:50:00,484.0,484.84,483.98,484.61,17212.0,484.0,484.84,483.98,484.61,17212.0
2021-05-19 10:55:00,484.62,485.85,484.16,484.16,29282.0,484.62,485.85,484.16,484.16,29282.0
2021-05-19 11:00:00,483.91,484.0,482.4,482.95,16308.0,483.91,484.0,482.4,482.95,16308.0
2021-05-19 11:05:00,482.95,484.74,482.47,484.66,20578.0,482.95,484.74,482.47,484.66,20578.0
2021-05-19 11:10:00,484.69,485.08,483.81,484.27,21347.0,484.69,485.08,483.81,484.27,21347.0
2021-05-19 11:15:00,484.38,484.77,482.76,483.37,13811.0,484.38,484.77,482.76,483.37,13811.0
2021-05-19 11:20:00,483.89,485.93,483.6,485.28,19123.0,483.89,485.93,483.6,485.28,19123.0
2021-05-19 11:25:00,485.19,485.22,484.0,484.0,8086.0,485.19,485.22,484.0,484.0,8086.0
2021-05-19 11:30:00,483.86,484.6,483.42,484.2,8933.0,483.86,484.6,483.42,484.2,8933.0
2021-05-19 11:35:00,484.24,484.78,484.11,484.66,5445.0,484.24,484.78,484.11,484.66,5445.0
2021-05-19 11:40:00,484.66,485.2,483.97,484.82,8767.0,484.66,485.2,483.97,484.82,8767.0
2021-05-19 11:45:00,484.73,485.01,484.23,484.71,23883.0,484.73,485.01,484.23,484.71,23883.0
2021-05-19 11:50:00,484.59,484.59,483.94,484.3,10188.0,484.59,484.59,483.94,484.3,10188.0
2021-05-19 11:55:00,484.38,485.49,484.38,485.49,12269.0,484.38,485.49,484.38,485.49,12269.0
2021-05-19 12:00:00,485.28,485.53,484.49,485.02,13517.0,485.28,485.53,484.49,485.02,13517.0
2021-05-19 12:05:00,485.06,485.71,484.86,485.02,12383.0,485.06,485.71,484.86,485.02,12383.0
2021-05-19 12:10:00,485.03,485.33,485.0,485.02,5814.0,485.03,485.33,485.0,485.02,5814.0
2021-05-19 12:15:00,485.02,485.94,484.92,485.1,8331.0,485.02,485.94,484.92,485.1,8331.0
2021-05-19 12:20:00,485.13,485.58,484.3,485.39,15509.0,485.13,485.58,484.3,485.39,15509.0
2021-05-19 12:25:00,485.57,486.07,485.15,485.91,18823.0,485.57,486.07,485.15,485.91,18823.0
2021-05-19 12:30:00,485.87,485.87,484.41,484.65,9938.0,485.87,485.87,484.41,484.65,9938.0
2021-05-19 12:35:00,484.77,484.94,484.45,484.45,13390.0,484.77,484.94,484.45,484.45,13390.0
2021-05-19 12:40:00,484.68,485.1,484.28,484.34,11166.0,484.68,485.1,484.28,484.34,11166.0
2021-05-19 12:45:00,484.45,485.0,484.12,484.57,18453.0,484.45,485.0,484.12,484.57,18453.0
2021-05-19 12:50:00,484.57,485.12,484.31,484.94,67845.0,484.57,485.12,484.31,484.94,67845.0
2021-05-19 12:55:00,485.01,485.23,484.2,484.28,11830.0,485.01,485.23,484.2,484.28,11830.0
2021-05-19 13:00:00,484.34,485.53,484.27,485.2,11947.0,484.34,485.53,484.27,485.2,11947.0
2021-05-19 13:05:00,485.27,485.51,484.75,484.76,11141.0,485.27,485.51,484.75,484.76,11141.0
2021-05-19 13:10:00,484.93,485.63,484.93,485.47,4547.0,484.93,485.63,484.93,485.47,4547.0
2021-05-19 13:15:00,485.48,486.15,485.48,485.73,10590.0,485.48,486.15,485.48,485.73,10590.0
2021-05-19 13:20:00,485.73,485.84,485.2,485.21,9034.0,485.73,485.84,485.2,485.21,9034.0
2021-05-19 13:25:00,485.11,486.19,484.96,485.95,12469.0,485.11,486.19,484.96,485.95,12469.0
2021-05-19 13:30:00,485.91,485.98,484.81,484.89,10736.0,485.91,485.98,484.81,484.89,10736.0
2021-05-19 13:35:00,484.91,485.57,484.91,485.41,24291.0,484.91,485.57,484.91,485.41,24291.0
2021-05-19 13:40:00,485.53,486.03,485.47,485.87,34604.0,485.53,486.03,485.47,485.87,34604.0
2021-05-19 13:45:00,485.89,486.17,485.51,485.64,12405.0,485.89,486.17,485.51,485.64,12405.0
2021-05-19 13:50:00,485.77,486.69,485.36,486.69,22595.0,485.77,486.69,485.36,486.69,22595.0
2021-05-19 13:55:00,486.59,486.8,486.12,486.27,7658.0,486.59,486.8,486.12,486.27,7658.0
2021-05-19 14:00:00,486.06,487.05,484.79,484.96,14129.0,486.06,487.05,484.79,484.96,14129.0
2021-05-19 14:05:00,484.86,484.97,483.86,484.75,20542.0,484.86,484.97,483.86,484.75,20542.0
2021-05-19 14:10:00,484.58,485.42,484.43,485.05,17230.0,484.58,485.42,484.43,485.05,17230.0
2021-05-19 14:15:00,484.9,484.95,483.77,484.45,11019.0,484.9,484.95,483.77,484.45,11019.0
2021-05-19 14:20:00,484.82,488.08,484.82,487.79,17420.0,484.82,488.08,484.82,487.79,17420.0
2021-05-19 14:25:00,487.74,487.94,487.29,487.85,10107.0,487.74,487.94,487.29,487.85,10107.0
2021-05-19 14:30:00,487.59,488.57,486.22,486.47,8857.0,487.59,488.57,486.22,486.47,8857.0
2021-05-19 14:35:00,486.61,486.75,484.98,484.98,9826.0,486.61,486.75,484.98,484.98,9826.0
2021-05-19 14:40:00,484.95,485.43,484.82,485.09,4217.0,484.95,485.43,484.82,485.09,4217.0
2021-05-19 14:45:00,485.39,485.39,484.5,484.56,6475.0,485.39,485.39,484.5,484.56,6475.0
2021-05-19 14:50:00,484.95,485.42,484.7,485.42,5752.0,484.95,485.42,484.7,485.42,5752.0
2021-05-19 14:55:00,485.63,486.08,484.67,485.33,7155.0,485.63,486.08,484.67,485.33,7155.0
2021-05-19 15:00:00,484.95,485.1,484.24,484.63,3301.0,484.95,485.1,484.24,484.63,3301.0
2021-05-19 15:05:00,484.87,485.98,484.69,485.58,7513.0,484.87,485.98,484.69,485.58,7513.0
2021-05-19 15:10:00,485.85,486.15,485.61,485.67,6098.0,485.85,486.15,485.61,485.67,6098.0
2021-05-19 15:15:00,485.58,486.27,485.51,485.81,8978.0,485.58,486.27,485.51,485.81,8978.0
2021-05-19 15:20:00,486.06,486.85,485.43,486.57,17985.0,486.06,486.85,485.43,486.57,17985.0
2021-05-19 15:25:00,486.66,487.29,486.09,486.8,9952.0,486.66,487.29,486.09,486.8,9952.0
2021-05-19 15:30:00,486.47,486.53,485.41,485.85,34598.0,486.47,486.53,485.41,485.85,34598.0
2021-05-19 15:35:00,485.84,486.25,485.62,485.9,13977.0,485.84,486.25,485.62,485.9,13977.0
2021-05-19 15:40:00,485.85,485.98,485.23,485.26,16344.0,485.85,485.98,485.23,485.26,16344.0
2021-05-19 15:45:00,485.33,485.73,484.74,485.18,20231.0,485.33,485.73,484.74,485.18,20231.0
2021-05-19 15:50:00,485.33,487.25,485.11,486.97,44023.0,485.33,487.25,485.11,486.97,44023.0
2021-05-19 15:55:00,486.84,487.87,486.52,487.42,100066.0,486.84,487.87,486.52,487.42,100066.0
2021-05-20 09:30:00,489.52,491.87,488.97,491.82,75693.0,489.52,491.87,488.97,491.82,75693.0
2021-05-20 09:35:00,491.65,494.46,491.19,494.1,45523.0,491.65,494.46,491.19,494.1,45523.0
2021-05-20 09:40:00,494.39,495.49,494.2,495.05,37807.0,494.39,495.49,494.2,495.05,37807.0
2021-05-20 09:45:00,495.08,498.23,495.07,497.38,56281.0,495.08,498.23,495.07,497.38,56281.0
2021-05-20 09:50:00,497.52,499.15,497.52,498.77,56600.0,497.52,499.15,497.52,498.77,56600.0
2021-05-20 09:55:00,498.78,499.4,497.29,497.89,45094.0,498.78,499.4,497.29,497.89,45094.0
2021-05-20 10:00:00,498.0,500.39,498.0,499.31,51697.0,498.0,500.39,498.0,499.31,51697.0
2021-05-20 10:05:00,499.51,500.11,498.16,498.34,30174.0,499.51,500.11,498.16,498.34,30174.0
2021-05-20 10:10:00,498.39,499.22,498.39,498.84,12671.0,498.39,499.22,498.39,498.84,12671.0
2021-05-20 10:15:00,498.97,499.22,498.3,498.46,14823.0,498.97,499.22,498.3,498.46,14823.0
2021-05-20 10:20:00,498.5,499.34,498.34,498.95,11783.0,498.5,499.34,498.34,498.95,11783.0
2021-05-20 10:25:00,498.79,500.08,498.64,499.84,23321.0,498.79,500.08,498.64,499.84,23321.0
2021-05-20 10:30:00,499.87,500.41,499.45,499.89,17308.0,499.87,500.41,499.45,499.89,17308.0
2021-05-20 10:35:00,499.91,500.04,498.74,498.99,17907.0,499.91,500.04,498.74,498.99,17907.0
2021-05-20 10:40:00,499.06,500.06,499.04,499.99,22967.0,499.06,500.06,499.04,499.99,22967.0
2021-05-20 10:45:00,500.05,500.77,499.67,500.02,16777.0,500.05,500.77,499.67,500.02,16777.0
2021-05-20 10:50:00,500.03,500.99,499.62,500.38,13697.0,500.03,500.99,499.62,500.38,13697.0
2021-05-20 10:55:00,500.0,501.0,499.8,500.08,9611.0,500.0,501.0,499.8,500.08,9611.0
2021-05-20 11:00:00,500.04,500.47,499.69,500.28,10816.0,500.04,500.47,499.69,500.28,10816.0
2021-05-20 11:05:00,500.14,500.5,499.61,500.1,16021.0,500.14,500.5,499.61,500.1,16021.0
2021-05-20 11:10:00,500.13,500.95,499.9,500.87,22221.0,500.13,500.95,499.9,500.87,22221.0
2021-05-20 11:15:00,500.92,501.13,500.57,500.69,11722.0,500.92,501.13,500.57,500.69,11722.0
2021-05-20 11:20:00,500.68,500.74,499.96,500.21,25521.0,500.68,500.74,499.96,500.21,25521.0
2021-05-20 11:25:00,500.25,501.32,500.24,500.93,25205.0,500.25,501.32,500.24,500.93,25205.0
2021-05-20 11:30:00,501.06,501.14,500.12,500.32,31929.0,501.06,501.14,500.12,500.32,31929.0
2021-05-20 11:35:00,500.44,501.43,500.44,501.31,12825.0,500.44,501.43,500.44,501.31,12825.0
2021-05-20 11:40:00,501.27,502.15,501.26,501.92,24588.0,501.27,502.15,501.26,501.92,24588.0
2021-05-20 11:45:00,501.88,502.3,501.75,501.89,11618.0,501.88,502.3,501.75,501.89,11618.0
2021-05-20 11:50:00,501.9,502.35,501.72,501.98,12914.0,501.9,502.35,501.72,501.98,12914.0
2021-05-20 11:55:00,502.1,502.3,501.82,501.98,14847.0,502.1,502.3,501.82,501.98,14847.0
2021-05-20 12:00:00,502.0,502.0,501.19,501.35,16327.0,502.0,502.0,501.19,501.35,16327.0
2021-05-20 12:05:00,501.47,501.55,500.9,500.99,18801.0,501.47,501.55,500.9,500.99,18801.0
2021-05-20 12:10:00,500.99,501.56,500.81,501.06,21772.0,500.99,501.56,500.81,501.06,21772.0
2021-05-20 12:15:00,501.07,502.0,501.0,501.64,12131.0,501.07,502.0,501.0,501.64,12131.0
2021-05-20 12:20:00,501.64,501.8,501.27,501.73,11051.0,501.64,501.8,501.27,501.73,11051.0
2021-05-20 12:25:00,501.81,502.17,500.91,501.07,19046.0,501.81,502.17,500.91,501.07,19046.0
2021-05-20 12:30:00,501.22,501.71,501.22,501.42,10987.0,501.22,501.71,501.22,501.42,10987.0
2021-05-20 12:35:00,501.5,501.54,500.7,501.22,19703.0,501.5,501.54,500.7,501.22,19703.0
2021-05-20 12:40:00,501.12,501.51,500.89,501.18,11798.0,501.12,501.51,500.89,501.18,11798.0
2021-05-20 12:45:00,501.22,501.5,501.04,501.4,10511.0,501.22,501.5,501.04,501.4,10511.0
2021-05-20 12:50:00,501.38,501.93,501.0,501.39,13672.0,501.38,501.93,501.0,501.39,13672.0
2021-05-20 12:55:00,501.47,502.07,501.28,501.72,13229.0,501.47,502.07,501.28,501.72,13229.0
2021-05-20 13:00:00,501.6,501.83,501.46,501.71,6591.0,501.6,501.83,501.46,501.71,6591.0
2021-05-20 13:05:00,501.78,502.2,501.4,502.2,12079.0,501.78,502.2,501.4,502.2,12079.0
2021-05-20 13:10:00,502.18,502.57,502.01,502.2,13458.0,502.18,502.57,502.01,502.2,13458.0
2021-05-20 13:15:00,502.16,502.29,501.7,501.91,11947.0,502.16,502.29,501.7,501.91,11947.0
2021-05-20 13:20:00,501.97,502.29,501.83,502.23,7946.0,501.97,502.29,501.83,502.23,7946.0
2021-05-20 13:25:00,502.16,502.3,501.65,502.0,8109.0,502.16,502.3,501.65,502.0,8109.0
2021-05-20 13:30:00,502.05,502.55,501.94,502.19,11839.0,502.05,502.55,501.94,502.19,11839.0
2021-05-20 13:35:00,502.14,502.59,502.13,502.2,7389.0,502.14,502.59,502.13,502.2,7389.0
2021-05-20 13:40:00,502.2,502.55,501.9,502.02,13436.0,502.2,502.55,501.9,502.02,13436.0
2021-05-20 13:45:00,501.9,502.5,501.79,501.85,14454.0,501.9,502.5,501.79,501.85,14454.0
2021-05-20 13:50:00,501.89,502.28,500.8,501.28,15376.0,501.89,502.28,500.8,501.28,15376.0
2021-05-20 13:55:00,501.28,501.67,500.94,501.64,7115.0,501.28,501.67,500.94,501.64,7115.0
2021-05-20 14:00:00,501.56,501.79,501.12,501.31,11972.0,501.56,501.79,501.12,501.31,11972.0
2021-05-20 14:05:00,501.2,501.27,500.91,500.92,11427.0,501.2,501.27,500.91,500.92,11427.0
2021-05-20 14:10:00,501.05,501.38,500.52,501.38,8844.0,501.05,501.38,500.52,501.38,8844.0
2021-05-20 14:15:00,501.26,501.61,501.02,501.58,8069.0,501.26,501.61,501.02,501.58,8069.0
2021-05-20 14:20:00,501.6,501.99,501.38,501.99,7438.0,501.6,501.99,501.38,501.99,7438.0
2021-05-20 14:25:00,502.0,502.5,501.58,502.41,16095.0,502.0,502.5,501.58,502.41,16095.0
2021-05-20 14:30:00,502.42,502.5,502.0,502.37,13521.0,502.42,502.5,502.0,502.37,13521.0
2021-05-20 14:35:00,502.37,502.7,502.27,502.54,19528.0,502.37,502.7,502.27,502.54,19528.0
2021-05-20 14:40:00,502.54,502.54,501.65,501.71,14311.0,502.54,502.54,501.65,501.71,14311.0
2021-05-20 14:45:00,501.83,501.95,501.34,501.56,9084.0,501.83,501.95,501.34,501.56,9084.0
2021-05-20 14:50:00,501.59,502.09,501.32,501.97,10101.0,501.59,502.09,501.32,501.97,10101.0
2021-05-20 14:55:00,501.97,502.08,501.71,501.75,11442.0,501.97,502.08,501.71,501.75,11442.0
2021-05-20 15:00:00,501.75,501.86,501.06,501.79,12966.0,501.75,501.86,501.06,501.79,12966.0
2021-05-20 15:05:00,501.79,502.0,501.2,501.41,9614.0,501.79,502.0,501.2,501.41,9614.0
2021-05-20 15:10:00,501.34,501.5,501.06,501.07,9943.0,501.34,501.5,501.06,501.07,9943.0
2021-05-20 15:15:00,501.06,501.35,500.88,501.2,20347.0,501.06,501.35,500.88,501.2,20347.0
2021-05-20 15:20:00,501.22,501.72,501.1,501.69,19940.0,501.22,501.72,501.1,501.69,19940.0
2021-05-20 15:25:00,501.6,501.67,501.27,501.5,19844.0,501.6,501.67,501.27,501.5,19844.0
2021-05-20 15:30:00,501.56,502.08,501.52,501.75,26020.0,501.56,502.08,501.52,501.75,26020.0
2021-05-20 15:35:00,501.69,502.08,501.35,501.89,28838.0,501.69,502.08,501.35,501.89,28838.0
2021-05-20 15:40:00,501.87,502.04,501.22,501.48,40432.0,501.87,502.04,501.22,501.48,40432.0
2021-05-20 15:45:00,501.48,501.64,501.16,501.57,30391.0,501.48,501.64,501.16,501.57,30391.0
2021-05-20 15:50:00,501.42,501.55,500.33,501.3,84204.0,501.42,501.55,500.33,501.3,84204.0
2021-05-20 15:55:00,501.29,501.78,501.23,501.74,130628.0,501.29,501.78,501.23,501.74,130628.0
2021-05-21 09:30:00,503.18,505.4,502.11,504.5,161429.0,503.18,505.4,502.11,504.5,161429.0
2021-05-21 09:35:00,504.5,504.71,502.59,502.76,45291.0,504.5,504.71,502.59,502.76,45291.0
2021-05-21 09:40:00,502.67,503.28,501.77,503.0,34135.0,502.67,503.28,501.77,503.0,34135.0
2021-05-21 09:45:00,502.9,503.47,501.62,503.38,19421.0,502.9,503.47,501.62,503.38,19421.0
2021-05-21 09:50:00,503.43,503.43,501.6,502.69,19113.0,503.43,503.43,501.6,502.69,19113.0
2021-05-21 09:55:00,502.53,504.12,502.11,503.83,21227.0,502.53,504.12,502.11,503.83,21227.0
2021-05-21 10:00:00,503.98,504.38,503.55,504.24,17116.0,503.98,504.38,503.55,504.24,17116.0
2021-05-21 10:05:00,504.14,504.16,501.4,502.29,20046.0,504.14,504.16,501.4,502.29,20046.0
2021-05-21 10:10:00,502.41,502.93,501.95,502.33,11942.0,502.41,502.93,501.95,502.33,11942.0
2021-05-21 10:15:00,502.23,502.23,499.73,500.14,32736.0,502.23,502.23,499.73,500.14,32736.0
2021-05-21 10:20:00,499.98,501.5,499.84,501.46,22987.0,499.98,501.5,499.84,501.46,22987.0
2021-05-21 10:25:00,501.46,501.92,500.4,500.66,17202.0,501.46,501.92,500.4,500.66,17202.0
2021-05-21 10:30:00,500.53,502.04,500.52,501.7,11601.0,500.53,502.04,500.52,501.7,11601.0
2021-05-21 10:35:00,501.81,502.21,500.18,501.15,15873.0,501.81,502.21,500.18,501.15,15873.0
2021-05-21 10:40:00,501.1,501.19,500.29,500.64,9629.0,501.1,501.19,500.29,500.64,9629.0
2021-05-21 10:45:00,500.73,500.87,500.2,500.59,12704.0,500.73,500.87,500.2,500.59,12704.0
2021-05-21 10:50:00,500.68,501.26,500.01,500.16,13220.0,500.68,501.26,500.01,500.16,13220.0
2021-05-21 10:55:00,500.23,501.08,500.23,501.03,13307.0,500.23,501.08,500.23,501.03,13307.0
2021-05-21 11:00:00,500.95,501.23,500.4,500.45,12035.0,500.95,501.23,500.4,500.45,12035.0
2021-05-21 11:05:00,500.54,501.25,500.52,501.15,10046.0,500.54,501.25,500.52,501.15,10046.0
2021-05-21 11:10:00,501.17,502.34,500.94,502.09,19113.0,501.17,502.34,500.94,502.09,19113.0
2021-05-21 11:15:00,502.09,502.95,501.97,502.86,11708.0,502.09,502.95,501.97,502.86,11708.0
2021-05-21 11:20:00,502.79,502.88,501.83,502.12,11622.0,502.79,502.88,501.83,502.12,11622.0
2021-05-21 11:25:00,502.14,502.19,500.59,500.75,11478.0,502.14,502.19,500.59,500.75,11478.0
2021-05-21 11:30:00,500.71,502.5,500.71,502.31,9152.0,500.71,502.5,500.71,502.31,9152.0
2021-05-21 11:35:00,502.17,502.31,501.24,501.64,7568.0,502.17,502.31,501.24,501.64,7568.0
2021-05-21 11:40:00,501.76,502.25,501.49,501.74,7429.0,501.76,502.25,501.49,501.74,7429.0
2021-05-21 11:45:00,501.81,502.27,501.76,502.03,5021.0,501.81,502.27,501.76,502.03,5021.0
2021-05-21 11:50:00,501.54,501.98,501.06,501.14,5681.0,501.54,501.98,501.06,501.14,5681.0
2021-05-21 11:55:00,500.99,501.1,500.25,500.56,10356.0,500.99,501.1,500.25,500.56,10356.0
2021-05-21 12:00:00,500.71,500.88,500.27,500.66,7574.0,500.71,500.88,500.27,500.66,7574.0
2021-05-21 12:05:00,500.84,500.94,499.91,500.16,11361.0,500.84,500.94,499.91,500.16,11361.0
2021-05-21 12:10:00,500.14,500.36,499.38,500.16,14843.0,500.14,500.36,499.38,500.16,14843.0
2021-05-21 12:15:00,500.13,500.43,499.62,499.92,7659.0,500.13,500.43,499.62,499.92,7659.0
2021-05-21 12:20:00,499.94,500.49,499.93,500.1,5270.0,499.94,500.49,499.93,500.1,5270.0
2021-05-21 12:25:00,500.24,500.69,499.99,500.48,8813.0,500.24,500.69,499.99,500.48,8813.0
2021-05-21 12:30:00,500.67,500.76,500.36,500.57,6319.0,500.67,500.76,500.36,500.57,6319.0
2021-05-21 12:35:00,500.58,500.77,500.38,500.69,7180.0,500.58,500.77,500.38,500.69,7180.0
2021-05-21 12:40:00,500.83,501.33,500.72,501.31,11691.0,500.83,501.33,500.72,501.31,11691.0
2021-05-21 12:45:00,501.23,501.43,500.53,500.89,5055.0,501.23,501.43,500.53,500.89,5055.0
2021-05-21 12:50:00,501.04,501.04,499.67,499.82,8943.0,501.04,501.04,499.67,499.82,8943.0
2021-05-21 12:55:00,499.83,500.79,499.63,500.79,6655.0,499.83,500.79,499.63,500.79,6655.0
2021-05-21 13:00:00,500.72,501.23,500.2,500.43,9046.0,500.72,501.23,500.2,500.43,9046.0
2021-05-21 13:05:00,500.21,500.32,499.8,499.85,8198.0,500.21,500.32,499.8,499.85,8198.0
2021-05-21 13:10:00,499.98,500.41,499.75,499.9,5561.0,499.98,500.41,499.75,499.9,5561.0
2021-05-21 13:15:00,499.98,500.19,499.51,499.64,16469.0,499.98,500.19,499.51,499.64,16469.0
2021-05-21 13:20:00,499.66,500.32,499.66,499.75,5551.0,499.66,500.32,499.66,499.75,5551.0
2021-05-21 13:25:00,499.8,500.42,499.51,500.32,11243.0,499.8,500.42,499.51,500.32,11243.0
2021-05-21 13:30:00,500.22,500.87,500.22,500.87,4052.0,500.22,500.87,500.22,500.87,4052.0
2021-05-21 13:35:00,500.77,500.88,500.29,500.43,8907.0,500.77,500.88,500.29,500.43,8907.0
2021-05-21 13:40:00,500.48,500.84,500.46,500.67,5735.0,500.48,500.84,500.46,500.67,5735.0
2021-05-21 13:45:00,500.75,500.8,500.34,500.56,5136.0,500.75,500.8,500.34,500.56,5136.0
2021-05-21 13:50:00,500.65,500.8,500.13,500.13,3768.0,500.65,500.8,500.13,500.13,3768.0
2021-05-21 13:55:00,500.1,500.39,500.03,500.19,6284.0,500.1,500.39,500.03,500.19,6284.0
2021-05-21 14:00:00,500.28,500.73,499.95,499.99,11910.0,500.28,500.73,499.95,499.99,11910.0
2021-05-21 14:05:00,500.05,500.16,499.62,500.0,9644.0,500.05,500.16,499.62,500.0,9644.0
2021-05-21 14:10:00,499.98,500.09,499.51,499.9,8392.0,499.98,500.09,499.51,499.9,8392.0
2021-05-21 14:15:00,499.82,500.06,499.55,499.71,9336.0,499.82,500.06,499.55,499.71,9336.0
2021-05-21 14:20:00,499.69,499.79,499.41,499.47,8185.0,499.69,499.79,499.41,499.47,8185.0
2021-05-21 14:25:00,499.57,499.69,498.5,498.5,11535.0,499.57,499.69,498.5,498.5,11535.0
2021-05-21 14:30:00,498.59,499.4,498.5,498.95,7948.0,498.59,499.4,498.5,498.95,7948.0
2021-05-21 14:35:00,498.9,499.07,498.1,498.5,11819.0,498.9,499.07,498.1,498.5,11819.0
2021-05-21 14:40:00,498.6,498.99,498.6,498.75,4838.0,498.6,498.99,498.6,498.75,4838.0
2021-05-21 14:45:00,498.78,499.18,498.6,498.6,6827.0,498.78,499.18,498.6,498.6,6827.0
2021-05-21 14:50:00,498.64,499.07,498.5,498.81,7420.0,498.64,499.07,498.5,498.81,7420.0
2021-05-21 14:55:00,498.83,499.31,498.82,499.01,16924.0,498.83,499.31,498.82,499.01,16924.0
2021-05-21 15:00:00,499.05,499.28,498.85,499.04,8223.0,499.05,499.28,498.85,499.04,8223.0
2021-05-21 15:05:00,499.04,499.32,498.96,499.06,7675.0,499.04,499.32,498.96,499.06,7675.0
2021-05-21 15:10:00,498.83,499.72,498.83,499.5,23007.0,498.83,499.72,498.83,499.5,23007.0
2021-05-21 15:15:00,499.49,499.82,499.28,499.74,5527.0,499.49,499.82,499.28,499.74,5527.0
2021-05-21 15:20:00,499.69,499.99,499.49,499.85,7627.0,499.69,499.99,499.49,499.85,7627.0
2021-05-21 15:25:00,499.85,499.94,499.39,499.63,8148.0,499.85,499.94,499.39,499.63,8148.0
2021-05-21 15:30:00,499.73,499.74,499.31,499.45,11127.0,499.73,499.74,499.31,499.45,11127.0
2021-05-21 15:35:00,499.52,499.62,499.11,499.47,26249.0,499.52,499.62,499.11,499.47,26249.0
2021-05-21 15:40:00,499.44,499.72,499.0,499.0,20012.0,499.44,499.72,499.0,499.0,20012.0
2021-05-21 15:45:00,498.9,499.0,497.79,498.72,42073.0,498.9,499.0,497.79,498.72,42073.0
2021-05-21 15:50:00,498.67,498.85,497.26,497.4,73613.0,498.67,498.85,497.26,497.4,73613.0
2021-05-21 15:55:00,497.54,498.55,497.43,497.89,117891.0,497.54,498.55,497.43,497.89,117891.0
2021-05-24 09:30:00,501.11,502.87,499.51,500.88,89236.0,501.11,502.87,499.51,500.88,89236.0
2021-05-24 09:35:00,500.93,502.9,500.81,502.39,28352.0,500.93,502.9,500.81,502.39,28352.0
2021-05-24 09:40:00,502.59,503.56,502.59,503.24,33276.0,502.59,503.56,502.59,503.24,33276.0
2021-05-24 09:45:00,503.08,503.71,502.24,502.72,29212.0,503.08,503.71,502.24,502.72,29212.0
2021-05-24 09:50:00,502.93,503.25,502.22,502.4,10732.0,502.93,503.25,502.22,502.4,10732.0
2021-05-24 09:55:00,502.07,502.07,501.09,501.79,19047.0,502.07,502.07,501.09,501.79,19047.0
2021-05-24 10:00:00,501.77,502.48,501.44,502.0,33155.0,501.77,502.48,501.44,502.0,33155.0
2021-05-24 10:05:00,502.1,502.73,501.98,502.34,6696.0,502.1,502.73,501.98,502.34,6696.0
2021-05-24 10:10:00,502.52,503.5,502.34,503.44,22017.0,502.52,503.5,502.34,503.44,22017.0
2021-05-24 10:15:00,503.58,504.0,503.36,503.73,13194.0,503.58,504.0,503.36,503.73,13194.0
2021-05-24 10:20:00,503.73,504.25,503.64,504.16,17986.0,503.73,504.25,503.64,504.16,17986.0
2021-05-24 10:25:00,504.1,504.13,503.66,503.95,7325.0,504.1,504.13,503.66,503.95,7325.0
2021-05-24 10:30:00,503.92,504.19,502.74,502.89,18423.0,503.92,504.19,502.74,502.89,18423.0
2021-05-24 10:35:00,502.8,503.48,502.62,503.27,17732.0,502.8,503.48,502.62,503.27,17732.0
2021-05-24 10:40:00,503.37,503.5,502.44,502.52,11484.0,503.37,503.5,502.44,502.52,11484.0
2021-05-24 10:45:00,502.46,502.9,502.33,502.34,8686.0,502.46,502.9,502.33,502.34,8686.0
2021-05-24 10:50:00,502.34,503.37,502.07,503.05,15621.0,502.34,503.37,502.07,503.05,15621.0
2021-05-24 10:55:00,503.04,503.9,503.04,503.27,6809.0,503.04,503.9,503.04,503.27,6809.0
2021-05-24 11:00:00,503.3,503.49,502.8,502.88,9767.0,503.3,503.49,502.8,502.88,9767.0
2021-05-24 11:05:00,502.82,503.13,502.63,502.93,4986.0,502.82,503.13,502.63,502.93,4986.0
2021-05-24 11:10:00,502.98,503.73,502.84,503.62,6322.0,502.98,503.73,502.84,503.62,6322.0
2021-05-24 11:15:00,503.59,503.75,503.22,503.23,4210.0,503.59,503.75,503.22,503.23,4210.0
2021-05-24 11:20:00,503.3,503.33,502.46,502.86,11342.0,503.3,503.33,502.46,502.86,11342.0
2021-05-24 11:25:00,502.87,503.07,502.59,502.8,4335.0,502.87,503.07,502.59,502.8,4335.0
2021-05-24 11:30:00,502.81,503.48,502.73,503.4,8292.0,502.81,503.48,502.73,503.4,8292.0
2021-05-24 11:35:00,503.39,503.7,503.13,503.2,5001.0,503.39,503.7,503.13,503.2,5001.0
2021-05-24 11:40:00,503.2,503.88,503.1,503.57,7443.0,503.2,503.88,503.1,503.57,7443.0
2021-05-24 11:45:00,503.71,503.89,503.24,503.25,8399.0,503.71,503.89,503.24,503.25,8399.0
2021-05-24 11:50:00,503.17,503.46,502.9,503.22,5648.0,503.17,503.46,502.9,503.22,5648.0
2021-05-24 11:55:00,503.18,503.7,503.18,503.7,4380.0,503.18,503.7,503.18,503.7,4380.0
2021-05-24 12:00:00,503.72,504.13,503.55,504.13,16886.0,503.72,504.13,503.55,504.13,16886.0
2021-05-24 12:05:00,504.01,504.12,503.07,503.07,5795.0,504.01,504.12,503.07,503.07,5795.0
2021-05-24 12:10:00,503.05,503.05,502.1,502.28,10488.0,503.05,503.05,502.1,502.28,10488.0
2021-05-24 12:15:00,502.36,502.54,502.05,502.28,3912.0,502.36,502.54,502.05,502.28,3912.0
2021-05-24 12:20:00,502.28,502.36,501.61,501.61,7645.0,502.28,502.36,501.61,501.61,7645.0
2021-05-24 12:25:00,501.59,501.77,501.31,501.61,5537.0,501.59,501.77,501.31,501.61,5537.0
2021-05-24 12:30:00,501.66,502.18,501.37,501.8,5427.0,501.66,502.18,501.37,501.8,5427.0
2021-05-24 12:35:00,501.8,501.9,501.29,501.4,5625.0,501.8,501.9,501.29,501.4,5625.0
2021-05-24 12:40:00,501.31,501.68,500.87,501.02,10913.0,501.31,501.68,500.87,501.02,10913.0
2021-05-24 12:45:00,501.17,501.9,501.04,501.9,4807.0,501.17,501.9,501.04,501.9,4807.0
2021-05-24 12:50:00,501.79,501.79,501.06,501.07,9142.0,501.79,501.79,501.06,501.07,9142.0
2021-05-24 12:55:00,501.15,501.29,500.88,501.12,7988.0,501.15,501.29,500.88,501.12,7988.0
2021-05-24 13:00:00,501.07,501.22,500.83,500.83,9365.0,501.07,501.22,500.83,500.83,9365.0
2021-05-24 13:05:00,500.78,501.21,500.69,501.01,7635.0,500.78,501.21,500.69,501.01,7635.0
2021-05-24 13:10:00,501.05,501.16,500.64,500.77,7688.0,501.05,501.16,500.64,500.77,7688.0
2021-05-24 13:15:00,500.79,500.94,500.66,500.72,11600.0,500.79,500.94,500.66,500.72,11600.0
2021-05-24 13:20:00,500.77,500.83,500.59,500.59,8971.0,500.77,500.83,500.59,500.59,8971.0
2021-05-24 13:25:00,500.61,500.63,500.14,500.29,16074.0,500.61,500.63,500.14,500.29,16074.0
2021-05-24 13:30:00,500.24,500.68,499.75,500.68,16094.0,500.24,500.68,499.75,500.68,16094.0
2021-05-24 13:35:00,500.56,501.02,500.54,501.02,4576.0,500.56,501.02,500.54,501.02,4576.0
2021-05-24 13:40:00,500.97,501.77,500.93,501.76,7245.0,500.97,501.77,500.93,501.76,7245.0
2021-05-24 13:45:00,501.76,501.89,501.46,501.65,8239.0,501.76,501.89,501.46,501.65,8239.0
2021-05-24 13:50:00,501.64,501.96,501.64,501.93,8239.0,501.64,501.96,501.64,501.93,8239.0
2021-05-24 13:55:00,501.85,502.21,501.44,501.54,9196.0,501.85,502.21,501.44,501.54,9196.0
2021-05-24 14:00:00,501.62,501.8,501.16,501.5,9255.0,501.62,501.8,501.16,501.5,9255.0
2021-05-24 14:05:00,501.5,501.8,501.35,501.5,6629.0,501.5,501.8,501.35,501.5,6629.0
2021-05-24 14:10:00,501.48,502.14,501.48,501.89,4767.0,501.48,502.14,501.48,501.89,4767.0
2021-05-24 14:15:00,501.84,502.07,501.68,501.85,2785.0,501.84,502.07,501.68,501.85,2785.0
2021-05-24 14:20:00,501.87,502.1,501.7,502.07,4983.0,501.87,502.1,501.7,502.07,4983.0
2021-05-24 14:25:00,502.14,502.27,501.11,501.11,13911.0,502.14,502.27,501.11,501.11,13911.0
2021-05-24 14:30:00,501.2,501.85,501.11,501.85,9041.0,501.2,501.85,501.11,501.85,9041.0
2021-05-24 14:35:00,501.86,502.2,501.86,502.11,6894.0,501.86,502.2,501.86,502.11,6894.0
2021-05-24 14:40:00,502.15,502.49,502.15,502.39,6484.0,502.15,502.49,502.15,502.39,6484.0
2021-05-24 14:45:00,502.36,502.63,502.35,502.44,4919.0,502.36,502.63,502.35,502.44,4919.0
2021-05-24 14:50:00,502.44,502.75,502.27,502.73,12600.0,502.44,502.75,502.27,502.73,12600.0
2021-05-24 14:55:00,502.77,502.93,502.61,502.68,3516.0,502.77,502.93,502.61,502.68,3516.0
2021-05-24 15:00:00,502.69,503.12,502.69,502.88,10405.0,502.69,503.12,502.69,502.88,10405.0
2021-05-24 15:05:00,502.8,502.93,502.67,502.78,7262.0,502.8,502.93,502.67,502.78,7262.0
2021-05-24 15:10:00,502.72,502.72,501.96,502.3,6039.0,502.72,502.72,501.96,502.3,6039.0
2021-05-24 15:15:00,501.99,502.23,501.76,501.91,7187.0,501.99,502.23,501.76,501.91,7187.0
2021-05-24 15:20:00,501.95,502.34,501.93,502.28,8770.0,501.95,502.34,501.93,502.28,8770.0
2021-05-24 15:25:00,502.14,502.36,502.04,502.35,5778.0,502.14,502.36,502.04,502.35,5778.0
2021-05-24 15:30:00,502.29,502.4,501.87,502.4,16521.0,502.29,502.4,501.87,502.4,16521.0
2021-05-24 15:35:00,502.37,502.89,502.37,502.82,31429.0,502.37,502.89,502.37,502.82,31429.0
2021-05-24 15:40:00,502.77,503.08,502.64,502.65,23446.0,502.77,503.08,502.64,502.65,23446.0
2021-05-24 15:45:00,502.66,502.87,502.48,502.55,16353.0,502.66,502.87,502.48,502.55,16353.0
2021-05-24 15:50:00,502.36,503.49,502.36,503.37,47222.0,502.36,503.49,502.36,503.37,47222.0
2021-05-24 15:55:00,503.39,503.4,502.47,502.88,98138.0,503.39,503.4,502.47,502.88,98138.0
2021-05-25 09:30:00,506.0,506.37,503.86,503.86,90615.0,506.0,506.37,503.86,503.86,90615.0
2021-05-25 09:35:00,503.82,504.29,501.71,502.73,36901.0,503.82,504.29,501.71,502.73,36901.0
2021-05-25 09:40:00,502.36,503.63,501.81,502.73,23858.0,502.36,503.63,501.81,502.73,23858.0
2021-05-25 09:45:00,502.44,502.98,501.52,502.62,48120.0,502.44,502.98,501.52,502.62,48120.0
2021-05-25 09:50:00,502.75,503.32,501.75,502.87,27781.0,502.75,503.32,501.75,502.87,27781.0
2021-05-25 09:55:00,502.79,503.35,501.74,501.86,12022.0,502.79,503.35,501.74,501.86,12022.0
2021-05-25 10:00:00,501.8,503.0,501.48,502.2,19800.0,501.8,503.0,501.48,502.2,19800.0
2021-05-25 10:05:00,502.26,503.0,501.8,501.94,17226.0,502.26,503.0,501.8,501.94,17226.0
2021-05-25 10:10:00,501.83,503.0,501.67,502.5,12562.0,501.83,503.0,501.67,502.5,12562.0
2021-05-25 10:15:00,502.6,503.35,502.08,502.28,15276.0,502.6,503.35,502.08,502.28,15276.0
2021-05-25 10:20:00,502.2,503.3,502.19,503.11,17349.0,502.2,503.3,502.19,503.11,17349.0
2021-05-25 10:25:00,503.1,503.43,502.99,503.36,15794.0,503.1,503.43,502.99,503.36,15794.0
2021-05-25 10:30:00,503.28,503.54,501.79,501.96,28639.0,503.28,503.54,501.79,501.96,28639.0
2021-05-25 10:35:00,501.87,502.52,501.58,501.71,13005.0,501.87,502.52,501.58,501.71,13005.0
2021-05-25 10:40:00,501.9,502.5,501.78,502.5,8969.0,501.9,502.5,501.78,502.5,8969.0
2021-05-25 10:45:00,502.46,502.9,502.4,502.74,8084.0,502.46,502.9,502.4,502.74,8084.0
2021-05-25 10:50:00,502.93,503.09,502.44,502.61,14657.0,502.93,503.09,502.44,502.61,14657.0
2021-05-25 10:55:00,502.61,503.04,502.54,502.92,15921.0,502.61,503.04,502.54,502.92,15921.0
2021-05-25 11:00:00,502.94,503.4,501.98,502.12,21037.0,502.94,503.4,501.98,502.12,21037.0
2021-05-25 11:05:00,502.08,502.08,501.25,501.44,22464.0,502.08,502.08,501.25,501.44,22464.0
2021-05-25 11:10:00,501.41,502.16,501.14,502.08,11309.0,501.41,502.16,501.14,502.08,11309.0
2021-05-25 11:15:00,502.21,502.27,501.69,502.24,13909.0,502.21,502.27,501.69,502.24,13909.0
2021-05-25 11:20:00,502.18,502.87,502.11,502.87,11714.0,502.18,502.87,502.11,502.87,11714.0
2021-05-25 11:25:00,502.79,503.04,501.5,501.8,8501.0,502.79,503.04,501.5,501.8,8501.0
2021-05-25 11:30:00,501.9,502.13,500.65,500.76,17023.0,501.9,502.13,500.65,500.76,17023.0
2021-05-25 11:35:00,500.83,501.05,499.71,500.12,16742.0,500.83,501.05,499.71,500.12,16742.0
2021-05-25 11:40:00,499.97,500.69,499.22,500.22,12574.0,499.97,500.69,499.22,500.22,12574.0
2021-05-25 11:45:00,500.31,500.71,499.98,500.03,10543.0,500.31,500.71,499.98,500.03,10543.0
2021-05-25 11:50:00,500.18,500.4,499.59,500.2,5187.0,500.18,500.4,499.59,500.2,5187.0
2021-05-25 11:55:00,500.4,500.61,500.02,500.46,6856.0,500.4,500.61,500.02,500.46,6856.0
2021-05-25 12:00:00,500.63,500.87,500.34,500.83,6643.0,500.63,500.87,500.34,500.83,6643.0
2021-05-25 12:05:00,500.92,501.08,500.44,501.01,8028.0,500.92,501.08,500.44,501.01,8028.0
2021-05-25 12:10:00,501.09,501.11,500.61,500.95,3894.0,501.09,501.11,500.61,500.95,3894.0
2021-05-25 12:15:00,500.73,500.88,500.0,500.46,6319.0,500.73,500.88,500.0,500.46,6319.0
2021-05-25 12:20:00,500.54,501.01,500.07,500.26,7564.0,500.54,501.01,500.07,500.26,7564.0
2021-05-25 12:25:00,500.31,500.57,500.0,500.34,6095.0,500.31,500.57,500.0,500.34,6095.0
2021-05-25 12:30:00,500.54,501.24,500.54,501.23,10943.0,500.54,501.24,500.54,501.23,10943.0
2021-05-25 12:35:00,501.11,501.13,500.19,500.43,4484.0,501.11,501.13,500.19,500.43,4484.0
2021-05-25 12:40:00,500.59,500.67,500.29,500.29,4402.0,500.59,500.67,500.29,500.29,4402.0
2021-05-25 12:45:00,500.27,500.44,499.86,499.87,9257.0,500.27,500.44,499.86,499.87,9257.0
2021-05-25 12:50:00,499.93,500.84,499.93,500.7,7573.0,499.93,500.84,499.93,500.7,7573.0
2021-05-25 12:55:00,500.73,500.73,500.26,500.49,7288.0,500.73,500.73,500.26,500.49,7288.0
2021-05-25 13:00:00,500.23,500.51,499.8,499.85,10413.0,500.23,500.51,499.8,499.85,10413.0
2021-05-25 13:05:00,499.96,500.52,499.75,500.09,6477.0,499.96,500.52,499.75,500.09,6477.0
2021-05-25 13:10:00,500.08,500.8,499.92,500.8,8305.0,500.08,500.8,499.92,500.8,8305.0
2021-05-25 13:15:00,500.75,501.09,500.44,500.8,6681.0,500.75,501.09,500.44,500.8,6681.0
2021-05-25 13:20:00,500.81,501.18,500.81,501.03,5431.0,500.81,501.18,500.81,501.03,5431.0
2021-05-25 13:25:00,501.16,501.16,500.67,500.85,3523.0,501.16,501.16,500.67,500.85,3523.0
2021-05-25 13:30:00,500.82,501.23,500.63,501.05,3053.0,500.82,501.23,500.63,501.05,3053.0
2021-05-25 13:35:00,501.04,501.31,500.81,501.01,6137.0,501.04,501.31,500.81,501.01,6137.0
2021-05-25 13:40:00,500.96,500.97,500.3,500.62,5610.0,500.96,500.97,500.3,500.62,5610.0
2021-05-25 13:45:00,500.66,500.88,500.66,500.75,1757.0,500.66,500.88,500.66,500.75,1757.0
2021-05-25 13:50:00,500.69,500.99,500.21,500.21,3600.0,500.69,500.99,500.21,500.21,3600.0
2021-05-25 13:55:00,500.38,500.49,500.11,500.36,4049.0,500.38,500.49,500.11,500.36,4049.0
2021-05-25 14:00:00,500.52,500.61,499.54,499.56,6772.0,500.52,500.61,499.54,499.56,6772.0
2021-05-25 14:05:00,499.58,500.01,499.5,499.95,5294.0,499.58,500.01,499.5,499.95,5294.0
2021-05-25 14:10:00,499.95,500.05,499.72,499.72,4784.0,499.95,500.05,499.72,499.72,4784.0
2021-05-25 14:15:00,499.86,500.0,499.33,499.82,6929.0,499.86,500.0,499.33,499.82,6929.0
2021-05-25 14:20:00,500.0,500.54,500.0,500.06,4929.0,500.0,500.54,500.0,500.06,4929.0
2021-05-25 14:25:00,500.17,500.34,500.06,500.16,2482.0,500.17,500.34,500.06,500.16,2482.0
2021-05-25 14:30:00,500.17,500.61,500.15,500.27,6644.0,500.17,500.61,500.15,500.27,6644.0
2021-05-25 14:35:00,500.31,500.51,500.04,500.5,4220.0,500.31,500.51,500.04,500.5,4220.0
2021-05-25 14:40:00,500.5,500.83,500.48,500.53,6659.0,500.5,500.83,500.48,500.53,6659.0
2021-05-25 14:45:00,500.62,500.62,500.12,500.13,5723.0,500.62,500.62,500.12,500.13,5723.0
2021-05-25 14:50:00,500.08,500.48,500.0,500.48,3941.0,500.08,500.48,500.0,500.48,3941.0
2021-05-25 14:55:00,500.58,500.75,500.27,500.4,8933.0,500.58,500.75,500.27,500.4,8933.0
2021-05-25 15:00:00,500.46,500.59,499.72,499.72,4828.0,500.46,500.59,499.72,499.72,4828.0
2021-05-25 15:05:00,499.8,500.05,499.67,499.67,6747.0,499.8,500.05,499.67,499.67,6747.0
2021-05-25 15:10:00,499.67,500.12,499.6,499.95,4095.0,499.67,500.12,499.6,499.95,4095.0
2021-05-25 15:15:00,499.9,500.11,499.54,499.84,5632.0,499.9,500.11,499.54,499.84,5632.0
2021-05-25 15:20:00,499.76,500.52,499.76,500.42,8612.0,499.76,500.52,499.76,500.42,8612.0
2021-05-25 15:25:00,500.53,500.9,500.46,500.62,9288.0,500.53,500.9,500.46,500.62,9288.0
2021-05-25 15:30:00,500.62,500.71,499.83,499.88,16099.0,500.62,500.71,499.83,499.88,16099.0
2021-05-25 15:35:00,499.97,500.86,499.56,500.82,12639.0,499.97,500.86,499.56,500.82,12639.0
2021-05-25 15:40:00,500.69,500.72,500.09,500.22,11215.0,500.69,500.72,500.09,500.22,11215.0
2021-05-25 15:45:00,500.39,500.6,500.11,500.11,12069.0,500.39,500.6,500.11,500.11,12069.0
2021-05-25 15:50:00,500.17,500.5,499.82,500.47,41053.0,500.17,500.5,499.82,500.47,41053.0
2021-05-25 15:55:00,500.47,501.49,500.4,501.33,88111.0,500.47,501.49,500.4,501.33,88111.0
2021-05-26 09:30:00,501.97,502.73,500.5,501.44,98777.0,501.97,502.73,500.5,501.44,98777.0
2021-05-26 09:35:00,500.93,502.4,500.78,501.87,23142.0,500.93,502.4,500.78,501.87,23142.0
2021-05-26 09:40:00,502.05,503.2,501.56,502.2,28747.0,502.05,503.2,501.56,502.2,28747.0
2021-05-26 09:45:00,502.55,503.03,501.66,502.36,19919.0,502.55,503.03,501.66,502.36,19919.0
2021-05-26 09:50:00,502.33,502.33,501.65,502.04,20125.0,502.33,502.33,501.65,502.04,20125.0
2021-05-26 09:55:00,501.86,503.01,501.86,502.79,14026.0,501.86,503.01,501.86,502.79,14026.0
2021-05-26 10:00:00,503.01,503.17,502.5,502.68,21349.0,503.01,503.17,502.5,502.68,21349.0
2021-05-26 10:05:00,502.7,503.2,502.1,502.42,12500.0,502.7,503.2,502.1,502.42,12500.0
2021-05-26 10:10:00,502.55,502.55,500.94,501.35,16510.0,502.55,502.55,500.94,501.35,16510.0
2021-05-26 10:15:00,501.17,501.74,500.91,501.28,17562.0,501.17,501.74,500.91,501.28,17562.0
2021-05-26 10:20:00,501.31,501.89,501.3,501.66,7579.0,501.31,501.89,501.3,501.66,7579.0
2021-05-26 10:25:00,501.6,503.0,501.24,502.84,14963.0,501.6,503.0,501.24,502.84,14963.0
2021-05-26 10:30:00,502.76,503.55,502.61,503.55,33108.0,502.76,503.55,502.61,503.55,33108.0
2021-05-26 10:35:00,503.57,503.64,502.97,503.28,12930.0,503.57,503.64,502.97,503.28,12930.0
2021-05-26 10:40:00,503.32,503.38,502.59,502.85,5676.0,503.32,503.38,502.59,502.85,5676.0
2021-05-26 10:45:00,502.89,503.5,502.72,502.83,14882.0,502.89,503.5,502.72,502.83,14882.0
2021-05-26 10:50:00,502.93,503.6,502.93,503.5,13481.0,502.93,503.6,502.93,503.5,13481.0
2021-05-26 10:55:00,503.53,503.65,503.22,503.24,20668.0,503.53,503.65,503.22,503.24,20668.0
2021-05-26 11:00:00,503.35,503.69,503.22,503.52,12001.0,503.35,503.69,503.22,503.52,12001.0
2021-05-26 11:05:00,503.55,503.59,502.85,503.1,13600.0,503.55,503.59,502.85,503.1,13600.0
2021-05-26 11:10:00,503.1,503.46,502.77,503.14,8125.0,503.1,503.46,502.77,503.14,8125.0
2021-05-26 11:15:00,503.08,503.5,502.75,502.96,14264.0,503.08,503.5,502.75,502.96,14264.0
2021-05-26 11:20:00,502.94,502.95,501.8,502.02,27632.0,502.94,502.95,501.8,502.02,27632.0
2021-05-26 11:25:00,501.99,502.21,501.8,502.13,10116.0,501.99,502.21,501.8,502.13,10116.0
2021-05-26 11:30:00,502.13,502.15,501.51,501.7,12743.0,502.13,502.15,501.51,501.7,12743.0
2021-05-26 11:35:00,501.78,501.95,501.42,501.73,13862.0,501.78,501.95,501.42,501.73,13862.0
2021-05-26 11:40:00,501.87,501.95,501.3,501.81,6394.0,501.87,501.95,501.3,501.81,6394.0
2021-05-26 11:45:00,501.85,502.67,501.72,501.85,16217.0,501.85,502.67,501.72,501.85,16217.0
2021-05-26 11:50:00,501.84,502.45,501.82,502.17,8464.0,501.84,502.45,501.82,502.17,8464.0
2021-05-26 11:55:00,502.29,502.59,502.19,502.19,3436.0,502.29,502.59,502.19,502.19,3436.0
2021-05-26 12:00:00,502.25,502.82,502.17,502.77,5593.0,502.25,502.82,502.17,502.77,5593.0
2021-05-26 12:05:00,502.6,503.0,502.51,502.99,2871.0,502.6,503.0,502.51,502.99,2871.0
2021-05-26 12:10:00,503.08,503.49,503.06,503.44,7638.0,503.08,503.49,503.06,503.44,7638.0
2021-05-26 12:15:00,503.29,503.71,503.25,503.61,7700.0,503.29,503.71,503.25,503.61,7700.0
2021-05-26 12:20:00,503.74,504.0,503.17,503.22,8179.0,503.74,504.0,503.17,503.22,8179.0
2021-05-26 12:25:00,503.23,503.55,503.19,503.2,6762.0,503.23,503.55,503.19,503.2,6762.0
2021-05-26 12:30:00,503.2,503.31,503.0,503.07,7897.0,503.2,503.31,503.0,503.07,7897.0
2021-05-26 12:35:00,503.1,503.47,503.06,503.1,4289.0,503.1,503.47,503.06,503.1,4289.0
2021-05-26 12:40:00,503.06,503.43,502.9,503.34,2833.0,503.06,503.43,502.9,503.34,2833.0
2021-05-26 12:45:00,503.42,503.6,503.24,503.26,4464.0,503.42,503.6,503.24,503.26,4464.0
2021-05-26 12:50:00,503.3,503.81,503.2,503.67,6523.0,503.3,503.81,503.2,503.67,6523.0
2021-05-26 12:55:00,503.67,504.14,503.62,503.99,12443.0,503.67,504.14,503.62,503.99,12443.0
2021-05-26 13:00:00,504.0,504.05,503.73,503.74,5324.0,504.0,504.05,503.73,503.74,5324.0
2021-05-26 13:05:00,503.87,504.05,503.05,503.15,7041.0,503.87,504.05,503.05,503.15,7041.0
2021-05-26 13:10:00,503.41,503.59,503.17,503.35,3578.0,503.41,503.59,503.17,503.35,3578.0
2021-05-26 13:15:00,503.54,503.66,503.06,503.37,8273.0,503.54,503.66,503.06,503.37,8273.0
2021-05-26 13:20:00,503.4,503.72,503.4,503.56,2938.0,503.4,503.72,503.4,503.56,2938.0
2021-05-26 13:25:00,503.56,504.09,503.55,503.62,5037.0,503.56,504.09,503.55,503.62,5037.0
2021-05-26 13:30:00,503.62,503.7,503.48,503.62,2617.0,503.62,503.7,503.48,503.62,2617.0
2021-05-26 13:35:00,503.64,503.74,503.06,503.16,4445.0,503.64,503.74,503.06,503.16,4445.0
2021-05-26 13:40:00,503.18,503.54,503.01,503.06,5157.0,503.18,503.54,503.01,503.06,5157.0
2021-05-26 13:45:00,503.14,503.14,502.7,502.85,7207.0,503.14,503.14,502.7,502.85,7207.0
2021-05-26 13:50:00,502.86,502.91,502.12,502.12,4276.0,502.86,502.91,502.12,502.12,4276.0
2021-05-26 13:55:00,502.25,502.49,502.07,502.49,7692.0,502.25,502.49,502.07,502.49,7692.0
2021-05-26 14:00:00,502.4,502.53,502.16,502.16,10291.0,502.4,502.53,502.16,502.16,10291.0
2021-05-26 14:05:00,502.18,502.47,502.11,502.47,4751.0,502.18,502.47,502.11,502.47,4751.0
2021-05-26 14:10:00,502.48,503.22,502.32,502.82,6650.0,502.48,503.22,502.32,502.82,6650.0
2021-05-26 14:15:00,502.8,503.08,502.8,503.08,3486.0,502.8,503.08,502.8,503.08,3486.0
2021-05-26 14:20:00,503.31,503.31,503.01,503.16,1699.0,503.31,503.31,503.01,503.16,1699.0
2021-05-26 14:25:00,503.08,503.15,502.92,503.15,1857.0,503.08,503.15,502.92,503.15,1857.0
2021-05-26 14:30:00,503.2,503.31,502.95,503.2,4405.0,503.2,503.31,502.95,503.2,4405.0
2021-05-26 14:35:00,503.2,503.36,503.05,503.13,3182.0,503.2,503.36,503.05,503.13,3182.0
2021-05-26 14:40:00,503.38,503.58,503.38,503.44,2553.0,503.38,503.58,503.38,503.44,2553.0
2021-05-26 14:45:00,503.53,503.8,503.44,503.44,8088.0,503.53,503.8,503.44,503.44,8088.0
2021-05-26 14:50:00,503.5,503.7,503.4,503.61,3465.0,503.5,503.7,503.4,503.61,3465.0
2021-05-26 14:55:00,503.55,503.55,503.36,503.46,3162.0,503.55,503.55,503.36,503.46,3162.0
2021-05-26 15:00:00,503.39,503.49,502.84,503.07,7577.0,503.39,503.49,502.84,503.07,7577.0
2021-05-26 15:05:00,503.08,503.22,503.05,503.18,2464.0,503.08,503.22,503.05,503.18,2464.0
2021-05-26 15:10:00,503.12,503.49,503.1,503.41,2068.0,503.12,503.49,503.1,503.41,2068.0
2021-05-26 15:15:00,503.41,503.73,503.28,503.64,5432.0,503.41,503.73,503.28,503.64,5432.0
2021-05-26 15:20:00,503.72,503.92,503.5,503.61,5330.0,503.72,503.92,503.5,503.61,5330.0
2021-05-26 15:25:00,503.6,503.64,502.91,503.03,24338.0,503.6,503.64,502.91,503.03,24338.0
2021-05-26 15:30:00,503.04,503.09,502.55,502.8,12618.0,503.04,503.09,502.55,502.8,12618.0
2021-05-26 15:35:00,502.8,503.02,502.62,502.88,9525.0,502.8,503.02,502.62,502.88,9525.0
2021-05-26 15:40:00,502.76,503.04,502.52,503.01,16491.0,502.76,503.04,502.52,503.01,16491.0
2021-05-26 15:45:00,503.05,503.17,502.37,502.59,11658.0,503.05,503.17,502.37,502.59,11658.0
2021-05-26 15:50:00,502.49,502.54,501.7,502.01,28403.0,502.49,502.54,501.7,502.01,28403.0
2021-05-26 15:55:00,502.06,502.79,501.78,502.4,48062.0,502.06,502.79,501.78,502.4,48062.0
2021-05-27 09:30:00,502.0,502.02,498.54,499.13,62690.0,502.0,502.02,498.54,499.13,62690.0
2021-05-27 09:35:00,499.05,501.5,498.75,501.13,23068.0,499.05,501.5,498.75,501.13,23068.0
2021-05-27 09:40:00,501.25,501.25,499.61,499.95,24406.0,501.25,501.25,499.61,499.95,24406.0
2021-05-27 09:45:00,499.45,500.16,499.28,499.46,14313.0,499.45,500.16,499.28,499.46,14313.0
2021-05-27 09:50:00,499.48,500.06,499.04,499.5,20789.0,499.48,500.06,499.04,499.5,20789.0
2021-05-27 09:55:00,499.44,499.86,499.22,499.61,11084.0,499.44,499.86,499.22,499.61,11084.0
2021-05-27 10:00:00,499.7,501.0,499.37,500.4,24960.0,499.7,501.0,499.37,500.4,24960.0
2021-05-27 10:05:00,500.42,501.55,499.98,501.19,17259.0,500.42,501.55,499.98,501.19,17259.0
2021-05-27 10:10:00,501.28,502.88,501.28,502.46,18143.0,501.28,502.88,501.28,502.46,18143.0
2021-05-27 10:15:00,502.43,503.4,502.32,503.4,14506.0,502.43,503.4,502.32,503.4,14506.0
2021-05-27 10:20:00,503.35,503.46,502.74,503.02,29994.0,503.35,503.46,502.74,503.02,29994.0
2021-05-27 10:25:00,503.04,503.26,502.69,503.13,13241.0,503.04,503.26,502.69,503.13,13241.0
2021-05-27 10:30:00,503.1,503.63,503.1,503.13,11846.0,503.1,503.63,503.1,503.13,11846.0
2021-05-27 10:35:00,502.99,503.01,502.75,502.84,4507.0,502.99,503.01,502.75,502.84,4507.0
2021-05-27 10:40:00,502.83,503.04,502.58,503.0,5222.0,502.83,503.04,502.58,503.0,5222.0
2021-05-27 10:45:00,502.98,502.98,502.13,502.32,6913.0,502.98,502.98,502.13,502.32,6913.0
2021-05-27 10:50:00,502.45,502.6,501.54,501.76,14428.0,502.45,502.6,501.54,501.76,14428.0
2021-05-27 10:55:00,502.0,502.19,501.2,501.28,12845.0,502.0,502.19,501.2,501.28,12845.0
2021-05-27 11:00:00,501.2,501.61,501.09,501.21,20296.0,501.2,501.61,501.09,501.21,20296.0
2021-05-27 11:05:00,501.17,501.81,500.89,501.78,8441.0,501.17,501.81,500.89,501.78,8441.0
2021-05-27 11:10:00,501.9,502.33,501.45,502.22,11710.0,501.9,502.33,501.45,502.22,11710.0
2021-05-27 11:15:00,502.22,502.29,501.7,501.86,4156.0,502.22,502.29,501.7,501.86,4156.0
2021-05-27 11:20:00,501.97,502.34,501.85,502.11,5644.0,501.97,502.34,501.85,502.11,5644.0
2021-05-27 11:25:00,502.31,502.36,502.07,502.2,5503.0,502.31,502.36,502.07,502.2,5503.0
2021-05-27 11:30:00,502.04,502.17,501.5,501.84,6193.0,502.04,502.17,501.5,501.84,6193.0
2021-05-27 11:35:00,501.78,501.93,501.34,501.91,10535.0,501.78,501.93,501.34,501.91,10535.0
2021-05-27 11:40:00,502.04,502.34,502.04,502.18,3353.0,502.04,502.34,502.04,502.18,3353.0
2021-05-27 11:45:00,502.08,502.4,502.04,502.22,9064.0,502.08,502.4,502.04,502.22,9064.0
2021-05-27 11:50:00,502.09,502.29,501.87,501.88,6508.0,502.09,502.29,501.87,501.88,6508.0
2021-05-27 11:55:00,501.93,502.45,501.88,502.28,7435.0,501.93,502.45,501.88,502.28,7435.0
2021-05-27 12:00:00,502.24,502.93,502.24,502.58,19720.0,502.24,502.93,502.24,502.58,19720.0
2021-05-27 12:05:00,502.6,502.87,502.31,502.8,22699.0,502.6,502.87,502.31,502.8,22699.0
2021-05-27 12:10:00,502.82,503.42,502.79,502.92,18551.0,502.82,503.42,502.79,502.92,18551.0
2021-05-27 12:15:00,502.91,503.03,502.68,502.9,15219.0,502.91,503.03,502.68,502.9,15219.0
2021-05-27 12:20:00,502.93,503.11,502.84,502.99,9878.0,502.93,503.11,502.84,502.99,9878.0
2021-05-27 12:25:00,503.01,503.07,502.82,502.86,9917.0,503.01,503.07,502.82,502.86,9917.0
2021-05-27 12:30:00,502.83,503.09,502.4,503.09,8697.0,502.83,503.09,502.4,503.09,8697.0
2021-05-27 12:35:00,503.07,503.1,502.74,502.87,5076.0,503.07,503.1,502.74,502.87,5076.0
2021-05-27 12:40:00,502.96,503.45,502.82,503.03,5507.0,502.96,503.45,502.82,503.03,5507.0
2021-05-27 12:45:00,503.06,503.4,502.92,503.06,5526.0,503.06,503.4,502.92,503.06,5526.0
2021-05-27 12:50:00,502.96,503.08,502.84,503.04,6221.0,502.96,503.08,502.84,503.04,6221.0
2021-05-27 12:55:00,503.0,503.75,503.0,503.66,7604.0,503.0,503.75,503.0,503.66,7604.0
2021-05-27 13:00:00,503.71,504.28,503.69,503.86,29786.0,503.71,504.28,503.69,503.86,29786.0
2021-05-27 13:05:00,503.76,503.86,503.35,503.52,11257.0,503.76,503.86,503.35,503.52,11257.0
2021-05-27 13:10:00,503.52,504.05,503.51,503.82,11532.0,503.52,504.05,503.51,503.82,11532.0
2021-05-27 13:15:00,503.77,504.18,503.67,504.15,13392.0,503.77,504.18,503.67,504.15,13392.0
2021-05-27 13:20:00,504.13,504.45,503.95,504.44,14802.0,504.13,504.45,503.95,504.44,14802.0
2021-05-27 13:25:00,504.43,504.59,503.84,503.9,9010.0,504.43,504.59,503.84,503.9,9010.0
2021-05-27 13:30:00,503.91,504.05,503.71,504.01,13935.0,503.91,504.05,503.71,504.01,13935.0
2021-05-27 13:35:00,504.25,504.42,503.72,503.95,4713.0,504.25,504.42,503.72,503.95,4713.0
2021-05-27 13:40:00,504.1,504.44,504.09,504.24,5031.0,504.1,504.44,504.09,504.24,5031.0
2021-05-27 13:45:00,504.31,504.5,503.98,504.5,4250.0,504.31,504.5,503.98,504.5,4250.0
2021-05-27 13:50:00,504.52,504.8,504.46,504.6,8733.0,504.52,504.8,504.46,504.6,8733.0
2021-05-27 13:55:00,504.54,504.9,504.38,504.9,6995.0,504.54,504.9,504.38,504.9,6995.0
2021-05-27 14:00:00,504.95,505.1,503.9,503.99,12931.0,504.95,505.1,503.9,503.99,12931.0
2021-05-27 14:05:00,504.01,504.04,503.66,503.79,5496.0,504.01,504.04,503.66,503.79,5496.0
2021-05-27 14:10:00,503.85,503.85,503.06,503.22,9602.0,503.85,503.85,503.06,503.22,9602.0
2021-05-27 14:15:00,503.0,503.15,502.8,503.02,7574.0,503.0,503.15,502.8,503.02,7574.0
2021-05-27 14:20:00,503.04,503.18,502.89,502.95,9031.0,503.04,503.18,502.89,502.95,9031.0
2021-05-27 14:25:00,502.9,502.99,502.59,502.84,22008.0,502.9,502.99,502.59,502.84,22008.0
2021-05-27 14:30:00,502.77,502.85,502.44,502.77,4746.0,502.77,502.85,502.44,502.77,4746.0
2021-05-27 14:35:00,502.72,502.9,502.4,502.52,7273.0,502.72,502.9,502.4,502.52,7273.0
2021-05-27 14:40:00,502.54,502.58,502.28,502.58,4438.0,502.54,502.58,502.28,502.58,4438.0
2021-05-27 14:45:00,502.48,502.55,501.91,502.49,12884.0,502.48,502.55,501.91,502.49,12884.0
2021-05-27 14:50:00,502.59,502.81,502.34,502.52,7564.0,502.59,502.81,502.34,502.52,7564.0
2021-05-27 14:55:00,502.5,502.59,501.86,501.92,17654.0,502.5,502.59,501.86,501.92,17654.0
2021-05-27 15:00:00,501.94,501.98,501.54,501.7,9334.0,501.94,501.98,501.54,501.7,9334.0
2021-05-27 15:05:00,501.57,501.57,501.0,501.19,15351.0,501.57,501.57,501.0,501.19,15351.0
2021-05-27 15:10:00,501.18,501.56,501.01,501.55,19114.0,501.18,501.56,501.01,501.55,19114.0
2021-05-27 15:15:00,501.54,501.75,501.45,501.75,13387.0,501.54,501.75,501.45,501.75,13387.0
2021-05-27 15:20:00,501.74,502.02,501.09,501.25,9713.0,501.74,502.02,501.09,501.25,9713.0
2021-05-27 15:25:00,501.2,501.26,500.78,501.18,5357.0,501.2,501.26,500.78,501.18,5357.0
2021-05-27 15:30:00,501.14,501.2,500.87,500.97,9450.0,501.14,501.2,500.87,500.97,9450.0
2021-05-27 15:35:00,500.94,502.0,500.82,501.95,11944.0,500.94,502.0,500.82,501.95,11944.0
2021-05-27 15:40:00,501.94,502.63,501.59,502.37,18681.0,501.94,502.63,501.59,502.37,18681.0
2021-05-27 15:45:00,502.3,503.07,502.26,502.76,14760.0,502.3,503.07,502.26,502.76,14760.0
2021-05-27 15:50:00,502.82,504.56,502.7,504.31,49039.0,502.82,504.56,502.7,504.31,49039.0
2021-05-27 15:55:00,504.08,504.8,503.57,503.86,117093.0,504.08,504.8,503.57,503.86,117093.0
2021-05-28 09:30:00,504.4,504.86,503.0,503.88,46920.0,504.4,504.86,503.0,503.88,46920.0
2021-05-28 09:35:00,504.0,506.74,503.63,506.39,38691.0,504.0,506.74,503.63,506.39,38691.0
2021-05-28 09:40:00,506.56,507.34,506.21,506.56,21285.0,506.56,507.34,506.21,506.56,21285.0
2021-05-28 09:45:00,506.52,506.8,504.78,504.99,16886.0,506.52,506.8,504.78,504.99,16886.0
2021-05-28 09:50:00,504.82,504.9,504.22,504.43,10666.0,504.82,504.9,504.22,504.43,10666.0
2021-05-28 09:55:00,504.0,504.34,503.31,503.77,16378.0,504.0,504.34,503.31,503.77,16378.0
2021-05-28 10:00:00,504.0,504.21,503.4,503.98,14737.0,504.0,504.21,503.4,503.98,14737.0
2021-05-28 10:05:00,504.0,505.12,503.97,504.14,16051.0,504.0,505.12,503.97,504.14,16051.0
2021-05-28 10:10:00,504.19,504.65,504.13,504.4,4755.0,504.19,504.65,504.13,504.4,4755.0
2021-05-28 10:15:00,504.51,504.9,504.2,504.62,8279.0,504.51,504.9,504.2,504.62,8279.0
2021-05-28 10:20:00,504.75,505.78,504.75,505.02,22710.0,504.75,505.78,504.75,505.02,22710.0
2021-05-28 10:25:00,505.04,505.68,504.74,505.56,10790.0,505.04,505.68,504.74,505.56,10790.0
2021-05-28 10:30:00,505.7,507.72,505.66,507.64,30376.0,505.7,507.72,505.66,507.64,30376.0
2021-05-28 10:35:00,507.63,510.19,507.59,510.19,65579.0,507.63,510.19,507.59,510.19,65579.0
2021-05-28 10:40:00,510.19,510.7,509.57,509.64,57796.0,510.19,510.7,509.57,509.64,57796.0
2021-05-28 10:45:00,509.8,511.27,509.35,510.68,72665.0,509.8,511.27,509.35,510.68,72665.0
2021-05-28 10:50:00,510.69,511.76,510.45,510.73,44245.0,510.69,511.76,510.45,510.73,44245.0
2021-05-28 10:55:00,510.83,510.91,508.54,508.89,30704.0,510.83,510.91,508.54,508.89,30704.0
2021-05-28 11:00:00,508.74,510.49,508.74,510.31,22500.0,508.74,510.49,508.74,510.31,22500.0
2021-05-28 11:05:00,510.36,510.43,509.5,510.18,12525.0,510.36,510.43,509.5,510.18,12525.0
2021-05-28 11:10:00,510.25,510.91,509.88,509.89,15506.0,510.25,510.91,509.88,509.89,15506.0
2021-05-28 11:15:00,509.73,509.96,509.28,509.28,10375.0,509.73,509.96,509.28,509.28,10375.0
2021-05-28 11:20:00,509.21,509.4,508.6,508.94,13805.0,509.21,509.4,508.6,508.94,13805.0
2021-05-28 11:25:00,508.89,508.89,508.39,508.55,13776.0,508.89,508.89,508.39,508.55,13776.0
2021-05-28 11:30:00,508.57,508.88,508.4,508.4,7325.0,508.57,508.88,508.4,508.4,7325.0
2021-05-28 11:35:00,508.38,508.83,508.08,508.13,12500.0,508.38,508.83,508.08,508.13,12500.0
2021-05-28 11:40:00,508.19,508.79,508.18,508.51,7724.0,508.19,508.79,508.18,508.51,7724.0
2021-05-28 11:45:00,508.72,509.32,508.58,508.74,15058.0,508.72,509.32,508.58,508.74,15058.0
2021-05-28 11:50:00,508.66,509.01,508.66,508.97,5241.0,508.66,509.01,508.66,508.97,5241.0
2021-05-28 11:55:00,509.12,509.88,509.02,509.88,6515.0,509.12,509.88,509.02,509.88,6515.0
2021-05-28 12:00:00,509.9,510.05,509.61,510.01,13008.0,509.9,510.05,509.61,510.01,13008.0
2021-05-28 12:05:00,510.09,510.12,509.28,509.33,5601.0,510.09,510.12,509.28,509.33,5601.0
2021-05-28 12:10:00,509.3,509.5,509.11,509.26,5560.0,509.3,509.5,509.11,509.26,5560.0
2021-05-28 12:15:00,509.3,509.97,509.3,509.92,6381.0,509.3,509.97,509.3,509.92,6381.0
2021-05-28 12:20:00,509.93,509.97,509.23,509.45,3999.0,509.93,509.97,509.23,509.45,3999.0
2021-05-28 12:25:00,509.52,509.57,509.01,509.03,3833.0,509.52,509.57,509.01,509.03,3833.0
2021-05-28 12:30:00,509.02,509.13,508.83,509.13,6000.0,509.02,509.13,508.83,509.13,6000.0
2021-05-28 12:35:00,509.07,509.18,508.9,509.15,4547.0,509.07,509.18,508.9,509.15,4547.0
2021-05-28 12:40:00,509.08,509.34,508.74,509.06,4233.0,509.08,509.34,508.74,509.06,4233.0
2021-05-28 12:45:00,509.1,509.2,508.44,508.44,7618.0,509.1,509.2,508.44,508.44,7618.0
2021-05-28 12:50:00,508.47,508.56,507.82,508.43,17500.0,508.47,508.56,507.82,508.43,17500.0
2021-05-28 12:55:00,508.51,509.2,508.51,509.2,4322.0,508.51,509.2,508.51,509.2,4322.0
2021-05-28 13:00:00,509.18,509.28,509.0,509.21,4130.0,509.18,509.28,509.0,509.21,4130.0
2021-05-28 13:05:00,509.29,509.29,508.94,509.09,9209.0,509.29,509.29,508.94,509.09,9209.0
2021-05-28 13:10:00,509.01,509.08,508.41,508.5,7607.0,509.01,509.08,508.41,508.5,7607.0
2021-05-28 13:15:00,508.54,508.57,507.83,507.83,8302.0,508.54,508.57,507.83,507.83,8302.0
2021-05-28 13:20:00,507.78,507.78,507.41,507.75,8135.0,507.78,507.78,507.41,507.75,8135.0
2021-05-28 13:25:00,507.49,507.81,506.95,506.98,11474.0,507.49,507.81,506.95,506.98,11474.0
2021-05-28 13:30:00,506.85,507.55,506.82,507.39,5970.0,506.85,507.55,506.82,507.39,5970.0
2021-05-28 13:35:00,507.49,507.59,506.53,506.53,9125.0,507.49,507.59,506.53,506.53,9125.0
2021-05-28 13:40:00,506.69,507.34,506.63,507.17,6673.0,506.69,507.34,506.63,507.17,6673.0
2021-05-28 13:45:00,506.94,506.94,506.59,506.7,5818.0,506.94,506.94,506.59,506.7,5818.0
2021-05-28 13:50:00,506.61,506.89,506.48,506.86,9533.0,506.61,506.89,506.48,506.86,9533.0
2021-05-28 13:55:00,506.9,507.08,506.74,506.96,10117.0,506.9,507.08,506.74,506.96,10117.0
2021-05-28 14:00:00,507.07,507.09,506.62,506.62,8111.0,507.07,507.09,506.62,506.62,8111.0
2021-05-28 14:05:00,506.56,506.64,506.28,506.36,6742.0,506.56,506.64,506.28,506.36,6742.0
2021-05-28 14:10:00,506.37,506.54,506.12,506.41,5564.0,506.37,506.54,506.12,506.41,5564.0
2021-05-28 14:15:00,506.34,506.39,506.02,506.02,9353.0,506.34,506.39,506.02,506.02,9353.0
2021-05-28 14:20:00,506.02,506.37,505.83,506.19,13518.0,506.02,506.37,505.83,506.19,13518.0
2021-05-28 14:25:00,506.28,506.54,506.2,506.48,7996.0,506.28,506.54,506.2,506.48,7996.0
2021-05-28 14:30:00,506.65,506.7,506.38,506.7,7735.0,506.65,506.7,506.38,506.7,7735.0
2021-05-28 14:35:00,506.7,506.88,506.42,506.52,6927.0,506.7,506.88,506.42,506.52,6927.0
2021-05-28 14:40:00,506.52,506.72,506.47,506.62,14375.0,506.52,506.72,506.47,506.62,14375.0
2021-05-28 14:45:00,506.76,507.16,506.71,507.12,5839.0,506.76,507.16,506.71,507.12,5839.0
2021-05-28 14:50:00,507.09,507.38,506.16,506.38,10949.0,507.09,507.38,506.16,506.38,10949.0
2021-05-28 14:55:00,506.4,506.47,505.56,505.69,12866.0,506.4,506.47,505.56,505.69,12866.0
2021-05-28 15:00:00,505.61,505.77,505.0,505.03,18327.0,505.61,505.77,505.0,505.03,18327.0
2021-05-28 15:05:00,504.96,505.03,504.5,504.81,24395.0,504.96,505.03,504.5,504.81,24395.0
2021-05-28 15:10:00,504.81,504.81,504.03,504.05,19526.0,504.81,504.81,504.03,504.05,19526.0
2021-05-28 15:15:00,504.06,504.2,503.63,503.69,15068.0,504.06,504.2,503.63,503.69,15068.0
2021-05-28 15:20:00,503.71,504.05,503.43,503.57,14840.0,503.71,504.05,503.43,503.57,14840.0
2021-05-28 15:25:00,503.52,504.56,503.4,503.94,11694.0,503.52,504.56,503.4,503.94,11694.0
2021-05-28 15:30:00,504.06,504.25,503.65,503.65,11080.0,504.06,504.25,503.65,503.65,11080.0
2021-05-28 15:35:00,503.64,504.3,503.37,504.0,25688.0,503.64,504.3,503.37,504.0,25688.0
2021-05-28 15:40:00,504.01,504.6,503.83,503.91,22488.0,504.01,504.6,503.83,503.91,22488.0
2021-05-28 15:45:00,504.06,504.21,503.49,504.04,28514.0,504.06,504.21,503.49,504.04,28514.0
2021-05-28 15:50:00,504.1,504.39,502.74,503.38,42808.0,504.1,504.39,502.74,503.38,42808.0
2021-05-28 15:55:00,503.17,503.33,502.53,502.8,98701.0,503.17,503.33,502.53,502.8,98701.0
2021-06-01 09:30:00,504.51,504.51,500.79,501.53,103295.0,504.51,504.51,500.79,501.53,103295.0
2021-06-01 09:35:00,501.58,503.04,501.2,503.04,47865.0,501.58,503.04,501.2,503.04,47865.0
2021-06-01 09:40:00,503.19,505.41,503.19,504.74,32747.0,503.19,505.41,503.19,504.74,32747.0
2021-06-01 09:45:00,504.61,505.35,504.03,504.73,18514.0,504.61,505.35,504.03,504.73,18514.0
2021-06-01 09:50:00,504.75,504.77,504.08,504.44,13788.0,504.75,504.77,504.08,504.44,13788.0
2021-06-01 09:55:00,504.27,504.93,502.91,504.81,16078.0,504.27,504.93,502.91,504.81,16078.0
2021-06-01 10:00:00,504.54,504.68,501.85,501.96,23618.0,504.54,504.68,501.85,501.96,23618.0
2021-06-01 10:05:00,501.89,502.8,501.4,502.48,25513.0,501.89,502.8,501.4,502.48,25513.0
2021-06-01 10:10:00,502.46,502.91,500.67,500.67,18119.0,502.46,502.91,500.67,500.67,18119.0
2021-06-01 10:15:00,500.63,501.16,499.93,501.12,25998.0,500.63,501.16,499.93,501.12,25998.0
2021-06-01 10:20:00,501.13,501.42,500.27,501.03,32837.0,501.13,501.42,500.27,501.03,32837.0
2021-06-01 10:25:00,501.06,502.44,500.99,501.64,15788.0,501.06,502.44,500.99,501.64,15788.0
2021-06-01 10:30:00,501.68,502.32,501.41,502.13,11696.0,501.68,502.32,501.41,502.13,11696.0
2021-06-01 10:35:00,502.28,502.5,501.34,501.34,11865.0,502.28,502.5,501.34,501.34,11865.0
2021-06-01 10:40:00,501.34,501.7,500.91,500.94,8291.0,501.34,501.7,500.91,500.94,8291.0
2021-06-01 10:45:00,500.94,501.05,500.23,500.33,18259.0,500.94,501.05,500.23,500.33,18259.0
2021-06-01 10:50:00,500.35,500.35,498.61,498.75,26731.0,500.35,500.35,498.61,498.75,26731.0
2021-06-01 10:55:00,498.6,499.06,497.74,498.81,24057.0,498.6,499.06,497.74,498.81,24057.0
2021-06-01 11:00:00,498.93,499.37,497.9,498.48,14388.0,498.93,499.37,497.9,498.48,14388.0
2021-06-01 11:05:00,498.58,499.46,498.3,498.58,20364.0,498.58,499.46,498.3,498.58,20364.0
2021-06-01 11:10:00,498.67,499.62,498.67,499.06,16228.0,498.67,499.62,498.67,499.06,16228.0
2021-06-01 11:15:00,499.0,499.1,498.74,498.91,6639.0,499.0,499.1,498.74,498.91,6639.0
2021-06-01 11:20:00,498.98,499.63,498.93,499.45,7274.0,498.98,499.63,498.93,499.45,7274.0
2021-06-01 11:25:00,499.52,499.81,499.37,499.53,8532.0,499.52,499.81,499.37,499.53,8532.0
2021-06-01 11:30:00,499.5,499.73,499.16,499.49,7441.0,499.5,499.73,499.16,499.49,7441.0
2021-06-01 11:35:00,499.39,500.17,499.39,500.03,5633.0,499.39,500.17,499.39,500.03,5633.0
2021-06-01 11:40:00,500.03,500.09,499.5,499.73,9125.0,500.03,500.09,499.5,499.73,9125.0
2021-06-01 11:45:00,499.73,500.46,499.7,500.26,11650.0,499.73,500.46,499.7,500.26,11650.0
2021-06-01 11:50:00,500.01,500.49,499.68,500.49,8150.0,500.01,500.49,499.68,500.49,8150.0
2021-06-01 11:55:00,500.49,500.49,499.92,500.13,10064.0,500.49,500.49,499.92,500.13,10064.0
2021-06-01 12:00:00,500.29,500.4,499.87,500.35,9712.0,500.29,500.4,499.87,500.35,9712.0
2021-06-01 12:05:00,500.2,500.35,500.0,500.1,6217.0,500.2,500.35,500.0,500.1,6217.0
2021-06-01 12:10:00,500.06,500.15,499.73,500.15,5870.0,500.06,500.15,499.73,500.15,5870.0
2021-06-01 12:15:00,500.09,500.54,500.09,500.46,7236.0,500.09,500.54,500.09,500.46,7236.0
2021-06-01 12:20:00,500.51,500.68,500.22,500.61,11744.0,500.51,500.68,500.22,500.61,11744.0
2021-06-01 12:25:00,500.54,500.7,500.47,500.58,9477.0,500.54,500.7,500.47,500.58,9477.0
2021-06-01 12:30:00,500.37,500.84,500.35,500.68,4279.0,500.37,500.84,500.35,500.68,4279.0
2021-06-01 12:35:00,500.56,500.95,500.51,500.69,4790.0,500.56,500.95,500.51,500.69,4790.0
2021-06-01 12:40:00,500.62,500.96,500.26,500.83,6350.0,500.62,500.96,500.26,500.83,6350.0
2021-06-01 12:45:00,500.77,500.83,500.5,500.65,4876.0,500.77,500.83,500.5,500.65,4876.0
2021-06-01 12:50:00,500.61,500.63,499.86,500.17,9743.0,500.61,500.63,499.86,500.17,9743.0
2021-06-01 12:55:00,500.15,500.29,499.84,500.29,2890.0,500.15,500.29,499.84,500.29,2890.0
2021-06-01 13:00:00,500.28,500.28,499.37,499.41,11370.0,500.28,500.28,499.37,499.41,11370.0
2021-06-01 13:05:00,499.44,499.74,499.31,499.61,4851.0,499.44,499.74,499.31,499.61,4851.0
2021-06-01 13:10:00,499.78,500.0,499.58,499.7,8232.0,499.78,500.0,499.58,499.7,8232.0
2021-06-01 13:15:00,499.68,499.99,499.52,499.87,5887.0,499.68,499.99,499.52,499.87,5887.0
2021-06-01 13:20:00,499.89,499.95,499.48,499.89,7508.0,499.89,499.95,499.48,499.89,7508.0
2021-06-01 13:25:00,499.93,500.06,499.7,499.96,5159.0,499.93,500.06,499.7,499.96,5159.0
2021-06-01 13:30:00,499.88,500.04,499.56,499.6,4697.0,499.88,500.04,499.56,499.6,4697.0
2021-06-01 13:35:00,499.59,500.11,499.58,500.1,14691.0,499.59,500.11,499.58,500.1,14691.0
2021-06-01 13:40:00,500.23,500.8,500.2,500.8,11920.0,500.23,500.8,500.2,500.8,11920.0
2021-06-01 13:45:00,500.76,500.91,500.49,500.6,6964.0,500.76,500.91,500.49,500.6,6964.0
2021-06-01 13:50:00,500.74,501.29,500.63,501.16,10697.0,500.74,501.29,500.63,501.16,10697.0
2021-06-01 13:55:00,501.06,501.72,501.05,501.38,6847.0,501.06,501.72,501.05,501.38,6847.0
2021-06-01 14:00:00,501.26,501.29,500.91,501.26,4352.0,501.26,501.29,500.91,501.26,4352.0
2021-06-01 14:05:00,501.3,501.59,501.21,501.46,3612.0,501.3,501.59,501.21,501.46,3612.0
2021-06-01 14:10:00,501.58,501.58,500.9,500.9,3480.0,501.58,501.58,500.9,500.9,3480.0
2021-06-01 14:15:00,500.76,501.05,500.76,500.93,3380.0,500.76,501.05,500.76,500.93,3380.0
2021-06-01 14:20:00,500.89,501.3,500.87,501.2,5216.0,500.89,501.3,500.87,501.2,5216.0
2021-06-01 14:25:00,501.17,501.19,501.02,501.16,2860.0,501.17,501.19,501.02,501.16,2860.0
2021-06-01 14:30:00,501.09,501.44,501.06,501.22,5815.0,501.09,501.44,501.06,501.22,5815.0
2021-06-01 14:35:00,501.31,501.36,501.02,501.36,7691.0,501.31,501.36,501.02,501.36,7691.0
2021-06-01 14:40:00,501.33,501.79,501.28,501.51,5370.0,501.33,501.79,501.28,501.51,5370.0
2021-06-01 14:45:00,501.46,501.96,501.3,501.63,3916.0,501.46,501.96,501.3,501.63,3916.0
2021-06-01 14:50:00,501.7,501.81,501.34,501.68,5244.0,501.7,501.81,501.34,501.68,5244.0
2021-06-01 14:55:00,501.52,501.73,501.48,501.73,4205.0,501.52,501.73,501.48,501.73,4205.0
2021-06-01 15:00:00,501.72,501.8,501.25,501.46,4216.0,501.72,501.8,501.25,501.46,4216.0
2021-06-01 15:05:00,501.4,501.51,500.88,501.03,7650.0,501.4,501.51,500.88,501.03,7650.0
2021-06-01 15:10:00,501.18,501.18,500.98,501.12,4612.0,501.18,501.18,500.98,501.12,4612.0
2021-06-01 15:15:00,501.12,501.16,501.0,501.09,3905.0,501.12,501.16,501.0,501.09,3905.0
2021-06-01 15:20:00,501.1,501.31,500.75,500.75,5963.0,501.1,501.31,500.75,500.75,5963.0
2021-06-01 15:25:00,500.72,500.81,500.58,500.77,6264.0,500.72,500.81,500.58,500.77,6264.0
2021-06-01 15:30:00,500.61,500.71,499.92,499.93,13787.0,500.61,500.71,499.92,499.93,13787.0
2021-06-01 15:35:00,499.9,500.14,499.68,499.8,15445.0,499.9,500.14,499.68,499.8,15445.0
2021-06-01 15:40:00,499.81,499.91,499.25,499.57,23800.0,499.81,499.91,499.25,499.57,23800.0
2021-06-01 15:45:00,499.56,500.02,499.56,499.79,17347.0,499.56,500.02,499.56,499.79,17347.0
2021-06-01 15:50:00,499.67,499.67,498.68,498.96,45620.0,499.67,499.67,498.68,498.96,45620.0
2021-06-01 15:55:00,498.91,499.22,498.63,499.13,65865.0,498.91,499.22,498.63,499.13,65865.0
2021-06-02 09:30:00,499.82,501.14,498.97,500.42,57188.0,499.82,501.14,498.97,500.42,57188.0
2021-06-02 09:35:00,500.2,500.7,497.47,497.47,37158.0,500.2,500.7,497.47,497.47,37158.0
2021-06-02 09:40:00,497.52,498.67,497.37,497.93,28096.0,497.52,498.67,497.37,497.93,28096.0
2021-06-02 09:45:00,498.1,499.03,497.43,497.62,19847.0,498.1,499.03,497.43,497.62,19847.0
2021-06-02 09:50:00,497.77,498.5,497.33,498.23,29062.0,497.77,498.5,497.33,498.23,29062.0
2021-06-02 09:55:00,498.2,499.28,498.14,498.14,24068.0,498.2,499.28,498.14,498.14,24068.0
2021-06-02 10:00:00,498.22,499.5,497.84,499.37,11934.0,498.22,499.5,497.84,499.37,11934.0
2021-06-02 10:05:00,499.28,500.16,499.12,500.1,13959.0,499.28,500.16,499.12,500.1,13959.0
2021-06-02 10:10:00,500.2,500.3,498.93,499.82,16269.0,500.2,500.3,498.93,499.82,16269.0
2021-06-02 10:15:00,499.73,501.34,499.69,501.34,20816.0,499.73,501.34,499.69,501.34,20816.0
2021-06-02 10:20:00,501.44,502.85,501.18,502.6,18349.0,501.44,502.85,501.18,502.6,18349.0
2021-06-02 10:25:00,502.49,503.07,502.04,503.02,22164.0,502.49,503.07,502.04,503.02,22164.0
2021-06-02 10:30:00,502.98,503.22,502.26,502.26,16600.0,502.98,503.22,502.26,502.26,16600.0
2021-06-02 10:35:00,502.15,502.15,501.11,501.16,7665.0,502.15,502.15,501.11,501.16,7665.0
2021-06-02 10:40:00,501.08,501.92,500.92,500.92,9240.0,501.08,501.92,500.92,500.92,9240.0
2021-06-02 10:45:00,500.85,501.41,500.83,500.99,9358.0,500.85,501.41,500.83,500.99,9358.0
2021-06-02 10:50:00,501.12,501.12,500.21,500.35,7505.0,501.12,501.12,500.21,500.35,7505.0
2021-06-02 10:55:00,500.3,500.46,499.34,499.37,14562.0,500.3,500.46,499.34,499.37,14562.0
2021-06-02 11:00:00,499.24,500.18,499.21,500.14,14240.0,499.24,500.18,499.21,500.14,14240.0
2021-06-02 11:05:00,500.31,500.38,499.26,499.3,11120.0,500.31,500.38,499.26,499.3,11120.0
2021-06-02 11:10:00,499.37,500.26,499.2,500.05,8618.0,499.37,500.26,499.2,500.05,8618.0
2021-06-02 11:15:00,500.05,500.11,499.8,499.95,4273.0,500.05,500.11,499.8,499.95,4273.0
2021-06-02 11:20:00,499.9,500.1,499.37,499.97,8345.0,499.9,500.1,499.37,499.97,8345.0
2021-06-02 11:25:00,500.04,500.44,499.85,500.21,6099.0,500.04,500.44,499.85,500.21,6099.0
2021-06-02 11:30:00,500.17,500.9,500.06,500.29,9747.0,500.17,500.9,500.06,500.29,9747.0
2021-06-02 11:35:00,500.25,500.84,500.19,500.75,4914.0,500.25,500.84,500.19,500.75,4914.0
2021-06-02 11:40:00,500.79,501.2,500.73,501.2,5927.0,500.79,501.2,500.73,501.2,5927.0
2021-06-02 11:45:00,501.2,501.39,500.67,500.67,8258.0,501.2,501.39,500.67,500.67,8258.0
2021-06-02 11:50:00,500.71,501.04,500.57,501.04,7184.0,500.71,501.04,500.57,501.04,7184.0
2021-06-02 11:55:00,501.11,501.22,500.92,501.03,7788.0,501.11,501.22,500.92,501.03,7788.0
2021-06-02 12:00:00,501.03,501.11,500.21,500.46,7025.0,501.03,501.11,500.21,500.46,7025.0
2021-06-02 12:05:00,500.38,500.68,500.28,500.34,5123.0,500.38,500.68,500.28,500.34,5123.0
2021-06-02 12:10:00,500.45,500.45,500.04,500.31,4883.0,500.45,500.45,500.04,500.31,4883.0
2021-06-02 12:15:00,500.38,500.45,499.5,499.51,3288.0,500.38,500.45,499.5,499.51,3288.0
2021-06-02 12:20:00,499.35,499.49,498.95,499.05,10165.0,499.35,499.49,498.95,499.05,10165.0
2021-06-02 12:25:00,499.13,499.16,498.39,498.89,12286.0,499.13,499.16,498.39,498.89,12286.0
2021-06-02 12:30:00,498.97,499.43,498.95,499.26,4125.0,498.97,499.43,498.95,499.26,4125.0
2021-06-02 12:35:00,499.27,499.69,499.23,499.48,5545.0,499.27,499.69,499.23,499.48,5545.0
2021-06-02 12:40:00,499.35,499.89,499.28,499.89,4022.0,499.35,499.89,499.28,499.89,4022.0
2021-06-02 12:45:00,499.72,499.88,499.4,499.56,2589.0,499.72,499.88,499.4,499.56,2589.0
2021-06-02 12:50:00,499.61,500.08,499.49,499.85,6926.0,499.61,500.08,499.49,499.85,6926.0
2021-06-02 12:55:00,499.93,500.35,499.87,500.03,7310.0,499.93,500.35,499.87,500.03,7310.0
2021-06-02 13:00:00,500.07,500.11,499.78,499.84,6086.0,500.07,500.11,499.78,499.84,6086.0
2021-06-02 13:05:00,499.62,499.72,499.38,499.51,2623.0,499.62,499.72,499.38,499.51,2623.0
2021-06-02 13:10:00,499.7,499.99,499.4,499.58,4037.0,499.7,499.99,499.4,499.58,4037.0
2021-06-02 13:15:00,499.6,499.73,499.13,499.2,4101.0,499.6,499.73,499.13,499.2,4101.0
2021-06-02 13:20:00,499.23,499.24,497.93,498.18,14986.0,499.23,499.24,497.93,498.18,14986.0
2021-06-02 13:25:00,498.01,498.2,497.7,498.06,15377.0,498.01,498.2,497.7,498.06,15377.0
2021-06-02 13:30:00,497.9,498.32,497.83,498.17,5076.0,497.9,498.32,497.83,498.17,5076.0
2021-06-02 13:35:00,498.15,498.22,497.72,497.77,5669.0,498.15,498.22,497.72,497.77,5669.0
2021-06-02 13:40:00,497.7,497.79,497.01,497.13,10140.0,497.7,497.79,497.01,497.13,10140.0
2021-06-02 13:45:00,497.25,497.25,496.0,496.66,20745.0,497.25,497.25,496.0,496.66,20745.0
2021-06-02 13:50:00,496.55,496.88,496.27,496.81,12702.0,496.55,496.88,496.27,496.81,12702.0
2021-06-02 13:55:00,496.75,497.12,496.55,496.9,5669.0,496.75,497.12,496.55,496.9,5669.0
2021-06-02 14:00:00,497.05,497.25,496.83,497.23,6468.0,497.05,497.25,496.83,497.23,6468.0
2021-06-02 14:05:00,497.16,497.21,496.43,496.54,5325.0,497.16,497.21,496.43,496.54,5325.0
2021-06-02 14:10:00,496.56,496.6,495.82,496.27,13096.0,496.56,496.6,495.82,496.27,13096.0
2021-06-02 14:15:00,496.08,496.8,495.96,496.78,8179.0,496.08,496.8,495.96,496.78,8179.0
2021-06-02 14:20:00,496.8,497.04,496.8,496.92,3107.0,496.8,497.04,496.8,496.92,3107.0
2021-06-02 14:25:00,496.89,497.1,496.8,496.98,6095.0,496.89,497.1,496.8,496.98,6095.0
2021-06-02 14:30:00,496.93,497.04,496.59,496.99,4300.0,496.93,497.04,496.59,496.99,4300.0
2021-06-02 14:35:00,496.8,497.29,496.44,497.03,9654.0,496.8,497.29,496.44,497.03,9654.0
2021-06-02 14:40:00,497.0,497.17,496.89,497.0,4202.0,497.0,497.17,496.89,497.0,4202.0
2021-06-02 14:45:00,497.12,497.72,496.86,497.6,11673.0,497.12,497.72,496.86,497.6,11673.0
2021-06-02 14:50:00,497.68,497.68,497.16,497.28,3000.0,497.68,497.68,497.16,497.28,3000.0
2021-06-02 14:55:00,497.4,497.67,497.15,497.56,5623.0,497.4,497.67,497.15,497.56,5623.0
2021-06-02 15:00:00,497.55,497.57,497.12,497.43,8120.0,497.55,497.57,497.12,497.43,8120.0
2021-06-02 15:05:00,497.49,497.92,497.4,497.69,6557.0,497.49,497.92,497.4,497.69,6557.0
2021-06-02 15:10:00,497.69,497.91,497.61,497.9,6092.0,497.69,497.91,497.61,497.9,6092.0
2021-06-02 15:15:00,497.92,498.13,497.68,497.99,6916.0,497.92,498.13,497.68,497.99,6916.0
2021-06-02 15:20:00,497.95,498.39,497.8,498.39,13430.0,497.95,498.39,497.8,498.39,13430.0
2021-06-02 15:25:00,498.39,498.55,497.89,498.1,7361.0,498.39,498.55,497.89,498.1,7361.0
2021-06-02 15:30:00,498.08,498.55,498.08,498.13,8030.0,498.08,498.55,498.08,498.13,8030.0
2021-06-02 15:35:00,498.08,498.18,497.75,497.96,13123.0,498.08,498.18,497.75,497.96,13123.0
2021-06-02 15:40:00,497.98,498.39,497.82,498.39,10095.0,497.98,498.39,497.82,498.39,10095.0
2021-06-02 15:45:00,498.34,498.88,498.23,498.81,14235.0,498.34,498.88,498.23,498.81,14235.0
2021-06-02 15:50:00,498.95,499.13,498.39,498.9,41215.0,498.95,499.13,498.39,498.9,41215.0
2021-06-02 15:55:00,498.84,499.62,498.74,499.42,87769.0,498.84,499.62,498.74,499.42,87769.0
2021-06-03 09:30:00,495.49,496.66,494.32,496.19,93170.0,495.49,496.66,494.32,496.19,93170.0
2021-06-03 09:35:00,496.16,496.66,494.37,495.15,44836.0,496.16,496.66,494.37,495.15,44836.0
2021-06-03 09:40:00,494.68,495.9,494.33,494.63,32744.0,494.68,495.9,494.33,494.63,32744.0
2021-06-03 09:45:00,494.6,494.95,492.57,492.88,37143.0,494.6,494.95,492.57,492.88,37143.0
2021-06-03 09:50:00,492.83,493.55,492.5,493.51,30854.0,492.83,493.55,492.5,493.51,30854.0
2021-06-03 09:55:00,493.5,493.56,492.81,493.1,25560.0,493.5,493.56,492.81,493.1,25560.0
2021-06-03 10:00:00,493.13,493.31,492.13,492.33,29928.0,493.13,493.31,492.13,492.33,29928.0
2021-06-03 10:05:00,492.33,493.87,492.02,493.48,31050.0,492.33,493.87,492.02,493.48,31050.0
2021-06-03 10:10:00,493.88,494.23,493.36,493.8,35895.0,493.88,494.23,493.36,493.8,35895.0
2021-06-03 10:15:00,493.99,494.5,491.89,492.67,32633.0,493.99,494.5,491.89,492.67,32633.0
2021-06-03 10:20:00,492.61,493.0,491.92,491.92,22629.0,492.61,493.0,491.92,491.92,22629.0
2021-06-03 10:25:00,491.89,492.17,491.3,491.5,25225.0,491.89,492.17,491.3,491.5,25225.0
2021-06-03 10:30:00,491.68,492.03,491.04,491.08,22061.0,491.68,492.03,491.04,491.08,22061.0
2021-06-03 10:35:00,491.09,491.39,489.6,489.73,43057.0,491.09,491.39,489.6,489.73,43057.0
2021-06-03 10:40:00,489.68,489.8,489.1,489.7,22102.0,489.68,489.8,489.1,489.7,22102.0
2021-06-03 10:45:00,489.66,490.93,489.08,490.8,28392.0,489.66,490.93,489.08,490.8,28392.0
2021-06-03 10:50:00,490.85,491.25,490.03,490.08,19891.0,490.85,491.25,490.03,490.08,19891.0
2021-06-03 10:55:00,490.02,491.79,490.02,491.79,31124.0,490.02,491.79,490.02,491.79,31124.0
2021-06-03 11:00:00,491.88,492.85,491.71,492.51,23746.0,491.88,492.85,491.71,492.51,23746.0
2021-06-03 11:05:00,492.71,493.12,491.74,492.12,22950.0,492.71,493.12,491.74,492.12,22950.0
2021-06-03 11:10:00,492.07,492.15,491.03,491.15,19524.0,492.07,492.15,491.03,491.15,19524.0
2021-06-03 11:15:00,491.26,491.26,489.32,489.33,36108.0,491.26,491.26,489.32,489.33,36108.0
2021-06-03 11:20:00,489.34,489.51,488.26,488.73,46608.0,489.34,489.51,488.26,488.73,46608.0
2021-06-03 11:25:00,488.69,489.97,488.51,489.18,23899.0,488.69,489.97,488.51,489.18,23899.0
2021-06-03 11:30:00,489.06,489.26,488.3,488.39,28855.0,489.06,489.26,488.3,488.39,28855.0
2021-06-03 11:35:00,488.31,488.74,488.05,488.47,22657.0,488.31,488.74,488.05,488.47,22657.0
2021-06-03 11:40:00,488.47,488.63,487.9,488.59,25869.0,488.47,488.63,487.9,488.59,25869.0
2021-06-03 11:45:00,488.52,488.84,487.8,487.93,19784.0,488.52,488.84,487.8,487.93,19784.0
2021-06-03 11:50:00,487.95,488.51,487.8,488.1,15947.0,487.95,488.51,487.8,488.1,15947.0
2021-06-03 11:55:00,488.43,489.42,488.4,489.42,21860.0,488.43,489.42,488.4,489.42,21860.0
2021-06-03 12:00:00,489.5,489.61,488.93,489.45,8899.0,489.5,489.61,488.93,489.45,8899.0
2021-06-03 12:05:00,489.4,489.92,489.13,489.8,8441.0,489.4,489.92,489.13,489.8,8441.0
2021-06-03 12:10:00,489.81,489.81,488.77,488.89,6857.0,489.81,489.81,488.77,488.89,6857.0
2021-06-03 12:15:00,488.83,488.95,488.17,488.17,7882.0,488.83,488.95,488.17,488.17,7882.0
2021-06-03 12:20:00,488.24,488.3,487.25,487.43,21305.0,488.24,488.3,487.25,487.43,21305.0
2021-06-03 12:25:00,487.42,488.27,487.33,488.27,14873.0,487.42,488.27,487.33,488.27,14873.0
2021-06-03 12:30:00,488.08,488.33,487.77,487.86,14697.0,488.08,488.33,487.77,487.86,14697.0
2021-06-03 12:35:00,487.89,488.67,487.42,488.67,7452.0,487.89,488.67,487.42,488.67,7452.0
2021-06-03 12:40:00,488.69,489.14,488.66,488.84,6701.0,488.69,489.14,488.66,488.84,6701.0
2021-06-03 12:45:00,488.78,489.18,488.72,488.73,5927.0,488.78,489.18,488.72,488.73,5927.0
2021-06-03 12:50:00,488.76,489.0,488.51,488.75,6553.0,488.76,489.0,488.51,488.75,6553.0
2021-06-03 12:55:00,488.72,489.55,488.72,489.5,12739.0,488.72,489.55,488.72,489.5,12739.0
2021-06-03 13:00:00,489.6,489.6,488.9,488.9,9284.0,489.6,489.6,488.9,488.9,9284.0
2021-06-03 13:05:00,488.77,489.38,488.28,488.73,16232.0,488.77,489.38,488.28,488.73,16232.0
2021-06-03 13:10:00,488.92,489.44,488.61,488.74,7291.0,488.92,489.44,488.61,488.74,7291.0
2021-06-03 13:15:00,488.68,489.24,488.67,489.16,7042.0,488.68,489.24,488.67,489.16,7042.0
2021-06-03 13:20:00,489.36,489.82,489.15,489.81,8736.0,489.36,489.82,489.15,489.81,8736.0
2021-06-03 13:25:00,489.75,489.76,489.29,489.49,7640.0,489.75,489.76,489.29,489.49,7640.0
2021-06-03 13:30:00,489.42,490.0,489.34,489.82,14208.0,489.42,490.0,489.34,489.82,14208.0
2021-06-03 13:35:00,489.88,490.0,489.51,489.54,5836.0,489.88,490.0,489.51,489.54,5836.0
2021-06-03 13:40:00,489.43,490.2,489.16,489.42,11200.0,489.43,490.2,489.16,489.42,11200.0
2021-06-03 13:45:00,489.35,489.47,488.95,489.36,9949.0,489.35,489.47,488.95,489.36,9949.0
2021-06-03 13:50:00,489.42,489.77,489.27,489.76,6655.0,489.42,489.77,489.27,489.76,6655.0
2021-06-03 13:55:00,489.65,490.08,489.55,489.75,9704.0,489.65,490.08,489.55,489.75,9704.0
2021-06-03 14:00:00,489.75,490.45,489.72,490.45,10137.0,489.75,490.45,489.72,490.45,10137.0
2021-06-03 14:05:00,490.5,490.78,490.23,490.41,11092.0,490.5,490.78,490.23,490.41,11092.0
2021-06-03 14:10:00,490.5,490.51,490.2,490.42,9839.0,490.5,490.51,490.2,490.42,9839.0
2021-06-03 14:15:00,490.41,490.5,489.98,490.45,19557.0,490.41,490.5,489.98,490.45,19557.0
2021-06-03 14:20:00,490.44,490.88,490.41,490.76,26468.0,490.44,490.88,490.41,490.76,26468.0
2021-06-03 14:25:00,490.72,490.74,489.47,489.5,33355.0,490.72,490.74,489.47,489.5,33355.0
2021-06-03 14:30:00,489.55,489.91,489.0,489.06,8157.0,489.55,489.91,489.0,489.06,8157.0
2021-06-03 14:35:00,489.06,489.33,488.7,488.93,13794.0,489.06,489.33,488.7,488.93,13794.0
2021-06-03 14:40:00,489.0,489.32,488.84,489.13,10292.0,489.0,489.32,488.84,489.13,10292.0
2021-06-03 14:45:00,489.06,489.47,488.56,488.8,28386.0,489.06,489.47,488.56,488.8,28386.0
2021-06-03 14:50:00,488.7,489.21,488.52,489.07,15798.0,488.7,489.21,488.52,489.07,15798.0
2021-06-03 14:55:00,489.03,489.03,488.2,488.54,17529.0,489.03,489.03,488.2,488.54,17529.0
2021-06-03 15:00:00,488.66,489.22,488.39,488.61,16133.0,488.66,489.22,488.39,488.61,16133.0
2021-06-03 15:05:00,488.64,488.64,488.02,488.37,10499.0,488.64,488.64,488.02,488.37,10499.0
2021-06-03 15:10:00,488.28,488.89,487.66,488.83,26059.0,488.28,488.89,487.66,488.83,26059.0
2021-06-03 15:15:00,488.78,489.27,488.69,488.71,18747.0,488.78,489.27,488.69,488.71,18747.0
2021-06-03 15:20:00,488.73,489.71,488.72,489.66,13504.0,488.73,489.71,488.72,489.66,13504.0
2021-06-03 15:25:00,489.61,489.63,489.37,489.57,13344.0,489.61,489.63,489.37,489.57,13344.0
2021-06-03 15:30:00,489.58,490.27,489.53,490.01,15185.0,489.58,490.27,489.53,490.01,15185.0
2021-06-03 15:35:00,490.06,490.53,489.81,490.37,17802.0,490.06,490.53,489.81,490.37,17802.0
2021-06-03 15:40:00,490.37,490.39,489.39,489.67,21011.0,490.37,490.39,489.39,489.67,21011.0
2021-06-03 15:45:00,489.58,490.0,489.22,489.82,31659.0,489.58,490.0,489.22,489.82,31659.0
2021-06-03 15:50:00,489.8,489.88,488.76,488.8,65247.0,489.8,489.88,488.76,488.8,65247.0
2021-06-03 15:55:00,488.91,489.5,488.89,489.31,82877.0,488.91,489.5,488.89,489.31,82877.0
2021-06-04 09:30:00,492.0,493.02,490.95,491.8,46399.0,492.0,493.02,490.95,491.8,46399.0
2021-06-04 09:35:00,491.84,493.84,491.63,493.72,35686.0,491.84,493.84,491.63,493.72,35686.0
2021-06-04 09:40:00,493.76,494.38,493.32,493.49,18328.0,493.76,494.38,493.32,493.49,18328.0
2021-06-04 09:45:00,493.6,495.27,493.6,495.0,35377.0,493.6,495.27,493.6,495.0,35377.0
2021-06-04 09:50:00,495.07,495.26,493.76,493.84,13727.0,495.07,495.26,493.76,493.84,13727.0
2021-06-04 09:55:00,494.02,494.64,493.79,493.94,11673.0,494.02,494.64,493.79,493.94,11673.0
2021-06-04 10:00:00,493.94,496.28,493.88,495.88,47652.0,493.94,496.28,493.88,495.88,47652.0
2021-06-04 10:05:00,496.03,496.4,495.72,496.27,20913.0,496.03,496.4,495.72,496.27,20913.0
2021-06-04 10:10:00,496.39,497.41,496.35,496.99,36670.0,496.39,497.41,496.35,496.99,36670.0
2021-06-04 10:15:00,497.3,497.84,496.8,496.8,22746.0,497.3,497.84,496.8,496.8,22746.0
2021-06-04 10:20:00,496.98,497.0,496.26,496.59,11493.0,496.98,497.0,496.26,496.59,11493.0
2021-06-04 10:25:00,496.64,496.8,495.52,495.52,7309.0,496.64,496.8,495.52,495.52,7309.0
2021-06-04 10:30:00,495.66,495.94,495.3,495.43,14161.0,495.66,495.94,495.3,495.43,14161.0
2021-06-04 10:35:00,495.28,496.25,495.28,495.96,13700.0,495.28,496.25,495.28,495.96,13700.0
2021-06-04 10:40:00,495.98,496.84,495.98,496.16,11126.0,495.98,496.84,495.98,496.16,11126.0
2021-06-04 10:45:00,496.33,496.33,495.26,495.46,7132.0,496.33,496.33,495.26,495.46,7132.0
2021-06-04 10:50:00,495.44,495.51,494.69,494.91,8078.0,495.44,495.51,494.69,494.91,8078.0
2021-06-04 10:55:00,495.05,495.16,494.38,494.61,8201.0,495.05,495.16,494.38,494.61,8201.0
2021-06-04 11:00:00,494.57,495.4,494.29,495.19,9561.0,494.57,495.4,494.29,495.19,9561.0
2021-06-04 11:05:00,495.33,495.88,495.16,495.23,12739.0,495.33,495.88,495.16,495.23,12739.0
2021-06-04 11:10:00,495.16,495.63,494.72,494.8,8079.0,495.16,495.63,494.72,494.8,8079.0
2021-06-04 11:15:00,494.82,495.7,494.82,495.36,7284.0,494.82,495.7,494.82,495.36,7284.0
2021-06-04 11:20:00,495.4,495.89,495.34,495.79,15834.0,495.4,495.89,495.34,495.79,15834.0
2021-06-04 11:25:00,495.81,496.15,495.38,495.69,7846.0,495.81,496.15,495.38,495.69,7846.0
2021-06-04 11:30:00,495.6,495.87,495.45,495.77,10396.0,495.6,495.87,495.45,495.77,10396.0
2021-06-04 11:35:00,495.95,496.7,495.59,496.64,18914.0,495.95,496.7,495.59,496.64,18914.0
2021-06-04 11:40:00,496.64,497.65,496.64,497.61,23008.0,496.64,497.65,496.64,497.61,23008.0
2021-06-04 11:45:00,497.64,497.91,497.35,497.91,14809.0,497.64,497.91,497.35,497.91,14809.0
2021-06-04 11:50:00,497.95,499.8,497.88,499.8,60221.0,497.95,499.8,497.88,499.8,60221.0
2021-06-04 11:55:00,499.78,501.59,499.78,501.2,92770.0,499.78,501.59,499.78,501.2,92770.0
2021-06-04 12:00:00,501.33,501.86,499.57,499.73,24334.0,501.33,501.86,499.57,499.73,24334.0
2021-06-04 12:05:00,499.62,500.91,499.41,500.74,13474.0,499.62,500.91,499.41,500.74,13474.0
2021-06-04 12:10:00,500.91,500.99,500.45,500.73,8138.0,500.91,500.99,500.45,500.73,8138.0
2021-06-04 12:15:00,500.74,500.8,500.39,500.54,9782.0,500.74,500.8,500.39,500.54,9782.0
2021-06-04 12:20:00,500.53,500.53,499.98,500.19,16401.0,500.53,500.53,499.98,500.19,16401.0
2021-06-04 12:25:00,500.17,500.27,499.64,499.66,12690.0,500.17,500.27,499.64,499.66,12690.0
2021-06-04 12:30:00,499.65,500.22,499.65,500.07,9349.0,499.65,500.22,499.65,500.07,9349.0
2021-06-04 12:35:00,500.14,500.2,499.72,499.91,7463.0,500.14,500.2,499.72,499.91,7463.0
2021-06-04 12:40:00,499.95,500.11,498.81,498.85,15694.0,499.95,500.11,498.81,498.85,15694.0
2021-06-04 12:45:00,498.77,499.0,498.67,498.74,17242.0,498.77,499.0,498.67,498.74,17242.0
2021-06-04 12:50:00,498.74,498.78,497.66,497.75,15158.0,498.74,498.78,497.66,497.75,15158.0
2021-06-04 12:55:00,497.65,497.74,497.45,497.55,6124.0,497.65,497.74,497.45,497.55,6124.0
2021-06-04 13:00:00,497.34,497.72,497.0,497.6,22347.0,497.34,497.72,497.0,497.6,22347.0
2021-06-04 13:05:00,497.63,498.2,497.52,498.1,8997.0,497.63,498.2,497.52,498.1,8997.0
2021-06-04 13:10:00,498.15,498.67,498.06,498.42,10938.0,498.15,498.67,498.06,498.42,10938.0
2021-06-04 13:15:00,498.31,498.72,498.3,498.63,3914.0,498.31,498.72,498.3,498.63,3914.0
2021-06-04 13:20:00,498.4,498.49,497.96,498.0,4041.0,498.4,498.49,497.96,498.0,4041.0
2021-06-04 13:25:00,497.88,498.5,497.87,498.26,6288.0,497.88,498.5,497.87,498.26,6288.0
2021-06-04 13:30:00,498.15,498.57,498.04,498.35,6019.0,498.15,498.57,498.04,498.35,6019.0
2021-06-04 13:35:00,498.57,498.57,497.8,497.84,7367.0,498.57,498.57,497.8,497.84,7367.0
2021-06-04 13:40:00,497.98,498.3,497.98,498.0,6453.0,497.98,498.3,497.98,498.0,6453.0
2021-06-04 13:45:00,498.0,498.05,497.83,497.94,6467.0,498.0,498.05,497.83,497.94,6467.0
2021-06-04 13:50:00,498.03,498.03,497.6,497.61,7028.0,498.03,498.03,497.6,497.61,7028.0
2021-06-04 13:55:00,497.7,497.71,496.8,497.03,20611.0,497.7,497.71,496.8,497.03,20611.0
2021-06-04 14:00:00,497.02,497.29,496.75,497.05,12686.0,497.02,497.29,496.75,497.05,12686.0
2021-06-04 14:05:00,497.13,497.3,496.61,496.62,13688.0,497.13,497.3,496.61,496.62,13688.0
2021-06-04 14:10:00,496.82,497.03,496.59,496.65,5727.0,496.82,497.03,496.59,496.65,5727.0
2021-06-04 14:15:00,496.63,497.08,496.58,496.86,8832.0,496.63,497.08,496.58,496.86,8832.0
2021-06-04 14:20:00,496.92,497.05,496.88,496.95,5116.0,496.92,497.05,496.88,496.95,5116.0
2021-06-04 14:25:00,496.95,497.06,496.73,496.74,4555.0,496.95,497.06,496.73,496.74,4555.0
2021-06-04 14:30:00,496.84,497.11,496.7,496.79,4807.0,496.84,497.11,496.7,496.79,4807.0
2021-06-04 14:35:00,496.75,496.75,496.3,496.35,9657.0,496.75,496.75,496.3,496.35,9657.0
2021-06-04 14:40:00,496.41,497.18,496.39,496.97,3816.0,496.41,497.18,496.39,496.97,3816.0
2021-06-04 14:45:00,496.92,497.19,496.91,497.0,3683.0,496.92,497.19,496.91,497.0,3683.0
2021-06-04 14:50:00,496.98,497.09,496.66,497.09,4514.0,496.98,497.09,496.66,497.09,4514.0
2021-06-04 14:55:00,497.16,497.22,496.66,496.66,3981.0,497.16,497.22,496.66,496.66,3981.0
2021-06-04 15:00:00,496.64,496.76,496.25,496.36,6099.0,496.64,496.76,496.25,496.36,6099.0
2021-06-04 15:05:00,496.42,496.59,496.14,496.18,7392.0,496.42,496.59,496.14,496.18,7392.0
2021-06-04 15:10:00,496.28,496.34,495.82,495.83,13825.0,496.28,496.34,495.82,495.83,13825.0
2021-06-04 15:15:00,495.86,496.1,495.68,495.86,16211.0,495.86,496.1,495.68,495.86,16211.0
2021-06-04 15:20:00,495.88,496.04,495.54,496.04,12252.0,495.88,496.04,495.54,496.04,12252.0
2021-06-04 15:25:00,496.0,496.14,495.77,495.86,16862.0,496.0,496.14,495.77,495.86,16862.0
2021-06-04 15:30:00,495.86,495.9,495.5,495.78,21133.0,495.86,495.9,495.5,495.78,21133.0
2021-06-04 15:35:00,495.73,496.07,495.73,495.88,30199.0,495.73,496.07,495.73,495.88,30199.0
2021-06-04 15:40:00,495.87,496.14,495.87,495.96,29964.0,495.87,496.14,495.87,495.96,29964.0
2021-06-04 15:45:00,495.97,496.08,495.65,495.81,86360.0,495.97,496.08,495.65,495.81,86360.0
2021-06-04 15:50:00,495.74,496.2,495.51,495.72,75521.0,495.74,496.2,495.51,495.72,75521.0
2021-06-04 15:55:00,495.58,495.59,494.27,494.73,133306.0,495.58,495.59,494.27,494.73,133306.0
2021-06-07 09:30:00,493.76,494.0,491.9,492.86,52228.0,493.76,494.0,491.9,492.86,52228.0
2021-06-07 09:35:00,492.48,493.96,491.8,491.8,22848.0,492.48,493.96,491.8,491.8,22848.0
2021-06-07 09:40:00,492.0,492.57,491.31,492.14,15770.0,492.0,492.57,491.31,492.14,15770.0
2021-06-07 09:45:00,492.26,493.0,491.86,492.55,15192.0,492.26,493.0,491.86,492.55,15192.0
2021-06-07 09:50:00,492.55,492.79,491.4,491.65,11263.0,492.55,492.79,491.4,491.65,11263.0
2021-06-07 09:55:00,491.85,492.56,491.58,492.47,12567.0,491.85,492.56,491.58,492.47,12567.0
2021-06-07 10:00:00,492.44,492.59,491.17,492.33,19902.0,492.44,492.59,491.17,492.33,19902.0
2021-06-07 10:05:00,492.17,493.08,491.67,491.79,19098.0,492.17,493.08,491.67,491.79,19098.0
2021-06-07 10:10:00,491.63,492.0,491.15,491.57,8553.0,491.63,492.0,491.15,491.57,8553.0
2021-06-07 10:15:00,491.45,491.45,490.8,491.02,11817.0,491.45,491.45,490.8,491.02,11817.0
2021-06-07 10:20:00,491.0,492.02,490.78,491.98,12753.0,491.0,492.02,490.78,491.98,12753.0
2021-06-07 10:25:00,491.96,492.42,491.86,492.25,7712.0,491.96,492.42,491.86,492.25,7712.0
2021-06-07 10:30:00,492.27,493.01,492.27,492.61,7001.0,492.27,493.01,492.27,492.61,7001.0
2021-06-07 10:35:00,492.57,493.07,492.34,492.4,8761.0,492.57,493.07,492.34,492.4,8761.0
2021-06-07 10:40:00,492.31,493.39,492.11,492.94,12398.0,492.31,493.39,492.11,492.94,12398.0
2021-06-07 10:45:00,492.89,492.89,492.03,492.87,7991.0,492.89,492.89,492.03,492.87,7991.0
2021-06-07 10:50:00,492.89,493.27,492.48,492.48,8811.0,492.89,493.27,492.48,492.48,8811.0
2021-06-07 10:55:00,492.35,492.73,492.03,492.44,8898.0,492.35,492.73,492.03,492.44,8898.0
2021-06-07 11:00:00,492.5,492.72,491.96,492.56,14978.0,492.5,492.72,491.96,492.56,14978.0
2021-06-07 11:05:00,492.48,492.9,492.37,492.38,13166.0,492.48,492.9,492.37,492.38,13166.0
2021-06-07 11:10:00,492.3,492.42,491.78,491.79,21480.0,492.3,492.42,491.78,491.79,21480.0
2021-06-07 11:15:00,491.92,492.13,491.17,491.86,14285.0,491.92,492.13,491.17,491.86,14285.0
2021-06-07 11:20:00,491.81,492.13,491.11,491.46,16119.0,491.81,492.13,491.11,491.46,16119.0
2021-06-07 11:25:00,491.46,491.56,491.0,491.17,18691.0,491.46,491.56,491.0,491.17,18691.0
2021-06-07 11:30:00,491.12,491.47,490.87,491.38,13183.0,491.12,491.47,490.87,491.38,13183.0
2021-06-07 11:35:00,491.47,491.48,490.96,491.03,14557.0,491.47,491.48,490.96,491.03,14557.0
2021-06-07 11:40:00,491.04,491.23,490.55,491.14,11353.0,491.04,491.23,490.55,491.14,11353.0
2021-06-07 11:45:00,491.07,491.36,490.7,491.17,27838.0,491.07,491.36,490.7,491.17,27838.0
2021-06-07 11:50:00,491.07,491.73,491.02,491.29,43410.0,491.07,491.73,491.02,491.29,43410.0
2021-06-07 11:55:00,491.27,491.5,491.06,491.27,13133.0,491.27,491.5,491.06,491.27,13133.0
2021-06-07 12:00:00,491.27,491.5,491.06,491.19,22061.0,491.27,491.5,491.06,491.19,22061.0
2021-06-07 12:05:00,491.2,491.37,491.2,491.3,6302.0,491.2,491.37,491.2,491.3,6302.0
2021-06-07 12:10:00,491.32,491.4,491.18,491.3,19040.0,491.32,491.4,491.18,491.3,19040.0
2021-06-07 12:15:00,491.21,491.67,491.17,491.38,29662.0,491.21,491.67,491.17,491.38,29662.0
2021-06-07 12:20:00,491.36,491.45,491.04,491.16,6675.0,491.36,491.45,491.04,491.16,6675.0
2021-06-07 12:25:00,491.16,491.51,490.7,491.22,15178.0,491.16,491.51,490.7,491.22,15178.0
2021-06-07 12:30:00,491.29,491.54,491.12,491.5,11283.0,491.29,491.54,491.12,491.5,11283.0
2021-06-07 12:35:00,491.44,491.47,491.0,491.2,27685.0,491.44,491.47,491.0,491.2,27685.0
2021-06-07 12:40:00,491.32,491.46,491.17,491.38,25590.0,491.32,491.46,491.17,491.38,25590.0
2021-06-07 12:45:00,491.31,491.4,491.17,491.29,13586.0,491.31,491.4,491.17,491.29,13586.0
2021-06-07 12:50:00,491.25,491.3,490.81,491.08,12333.0,491.25,491.3,490.81,491.08,12333.0
2021-06-07 12:55:00,491.08,491.19,490.9,490.9,5882.0,491.08,491.19,490.9,490.9,5882.0
2021-06-07 13:00:00,490.89,491.38,490.84,491.29,9175.0,490.89,491.38,490.84,491.29,9175.0
2021-06-07 13:05:00,491.27,491.34,490.73,490.78,10024.0,491.27,491.34,490.73,490.78,10024.0
2021-06-07 13:10:00,491.0,491.19,490.84,491.17,6065.0,491.0,491.19,490.84,491.17,6065.0
2021-06-07 13:15:00,491.26,492.8,491.05,492.51,54897.0,491.26,492.8,491.05,492.51,54897.0
2021-06-07 13:20:00,492.44,492.97,492.37,492.68,29182.0,492.44,492.97,492.37,492.68,29182.0
2021-06-07 13:25:00,492.65,492.75,492.28,492.52,21353.0,492.65,492.75,492.28,492.52,21353.0
2021-06-07 13:30:00,492.33,493.74,492.31,493.56,14199.0,492.33,493.74,492.31,493.56,14199.0
2021-06-07 13:35:00,493.69,494.43,493.65,494.34,17920.0,493.69,494.43,493.65,494.34,17920.0
2021-06-07 13:40:00,494.29,494.64,494.0,494.47,9420.0,494.29,494.64,494.0,494.47,9420.0
2021-06-07 13:45:00,494.44,494.71,494.12,494.56,13496.0,494.44,494.71,494.12,494.56,13496.0
2021-06-07 13:50:00,494.64,494.99,494.62,494.86,10451.0,494.64,494.99,494.62,494.86,10451.0
2021-06-07 13:55:00,494.91,495.21,494.77,495.01,13195.0,494.91,495.21,494.77,495.01,13195.0
2021-06-07 14:00:00,494.96,496.0,494.95,495.92,18977.0,494.96,496.0,494.95,495.92,18977.0
2021-06-07 14:05:00,495.94,496.53,495.79,496.53,12083.0,495.94,496.53,495.79,496.53,12083.0
2021-06-07 14:10:00,496.52,496.7,496.26,496.31,21542.0,496.52,496.7,496.26,496.31,21542.0
2021-06-07 14:15:00,496.35,496.46,495.94,496.39,10624.0,496.35,496.46,495.94,496.39,10624.0
2021-06-07 14:20:00,496.38,496.6,496.06,496.55,5971.0,496.38,496.6,496.06,496.55,5971.0
2021-06-07 14:25:00,496.55,496.64,495.9,496.05,8072.0,496.55,496.64,495.9,496.05,8072.0
2021-06-07 14:30:00,495.96,496.16,495.92,496.14,6242.0,495.96,496.16,495.92,496.14,6242.0
2021-06-07 14:35:00,496.06,496.14,495.68,495.72,6769.0,496.06,496.14,495.68,495.72,6769.0
2021-06-07 14:40:00,495.76,495.79,495.33,495.35,13277.0,495.76,495.79,495.33,495.35,13277.0
2021-06-07 14:45:00,495.37,495.37,494.86,495.03,14859.0,495.37,495.37,494.86,495.03,14859.0
2021-06-07 14:50:00,495.09,495.24,494.43,494.55,46619.0,495.09,495.24,494.43,494.55,46619.0
2021-06-07 14:55:00,494.44,494.79,494.23,494.5,34247.0,494.44,494.79,494.23,494.5,34247.0
2021-06-07 15:00:00,494.5,494.61,493.48,493.73,59918.0,494.5,494.61,493.48,493.73,59918.0
2021-06-07 15:05:00,493.73,494.53,493.54,494.44,52503.0,493.73,494.53,493.54,494.44,52503.0
2021-06-07 15:10:00,494.48,494.73,494.21,494.67,8727.0,494.48,494.73,494.21,494.67,8727.0
2021-06-07 15:15:00,494.66,495.09,494.5,495.0,13077.0,494.66,495.09,494.5,495.0,13077.0
2021-06-07 15:20:00,495.0,495.53,494.85,495.47,4849.0,495.0,495.53,494.85,495.47,4849.0
2021-06-07 15:25:00,495.65,495.89,495.42,495.88,13427.0,495.65,495.89,495.42,495.88,13427.0
2021-06-07 15:30:00,495.8,495.93,495.71,495.78,10637.0,495.8,495.93,495.71,495.78,10637.0
2021-06-07 15:35:00,495.74,495.84,495.43,495.49,10834.0,495.74,495.84,495.43,495.49,10834.0
2021-06-07 15:40:00,495.63,495.74,495.1,495.1,10885.0,495.63,495.74,495.1,495.1,10885.0
2021-06-07 15:45:00,495.13,495.46,495.13,495.25,11648.0,495.13,495.46,495.13,495.25,11648.0
2021-06-07 15:50:00,495.34,495.46,494.41,494.41,33319.0,495.34,495.46,494.41,494.41,33319.0
2021-06-07 15:55:00,494.41,494.85,494.23,494.59,82066.0,494.41,494.85,494.23,494.59,82066.0
2021-06-08 09:30:00,496.75,497.0,495.05,496.26,48830.0,496.75,497.0,495.05,496.26,48830.0
2021-06-08 09:35:00,496.65,498.24,496.19,498.22,32071.0,496.65,498.24,496.19,498.22,32071.0
2021-06-08 09:40:00,498.39,498.81,497.58,498.07,33808.0,498.39,498.81,497.58,498.07,33808.0
2021-06-08 09:45:00,498.09,498.82,497.76,497.96,28082.0,498.09,498.82,497.76,497.96,28082.0
2021-06-08 09:50:00,498.18,498.19,496.13,497.1,19444.0,498.18,498.19,496.13,497.1,19444.0
2021-06-08 09:55:00,497.2,497.2,495.71,496.11,17120.0,497.2,497.2,495.71,496.11,17120.0
2021-06-08 10:00:00,496.28,496.5,495.52,496.03,8562.0,496.28,496.5,495.52,496.03,8562.0
2021-06-08 10:05:00,496.0,496.39,495.18,496.15,7511.0,496.0,496.39,495.18,496.15,7511.0
2021-06-08 10:10:00,496.18,496.18,494.27,494.56,12010.0,496.18,496.18,494.27,494.56,12010.0
2021-06-08 10:15:00,494.57,494.57,493.21,493.51,18344.0,494.57,494.57,493.21,493.51,18344.0
2021-06-08 10:20:00,493.61,494.29,493.33,493.64,14135.0,493.61,494.29,493.33,493.64,14135.0
2021-06-08 10:25:00,493.65,494.0,493.33,493.42,8930.0,493.65,494.0,493.33,493.42,8930.0
2021-06-08 10:30:00,493.32,494.12,493.0,493.65,14579.0,493.32,494.12,493.0,493.65,14579.0
2021-06-08 10:35:00,493.51,493.82,493.44,493.55,6126.0,493.51,493.82,493.44,493.55,6126.0
2021-06-08 10:40:00,493.56,494.61,493.52,494.17,13335.0,493.56,494.61,493.52,494.17,13335.0
2021-06-08 10:45:00,494.16,494.41,493.8,494.02,8351.0,494.16,494.41,493.8,494.02,8351.0
2021-06-08 10:50:00,493.92,494.5,493.22,493.52,8608.0,493.92,494.5,493.22,493.52,8608.0
2021-06-08 10:55:00,493.32,493.69,493.17,493.53,3990.0,493.32,493.69,493.17,493.53,3990.0
2021-06-08 11:00:00,493.51,493.53,492.22,492.36,22356.0,493.51,493.53,492.22,492.36,22356.0
2021-06-08 11:05:00,492.23,492.89,491.82,492.89,17079.0,492.23,492.89,491.82,492.89,17079.0
2021-06-08 11:10:00,492.9,493.2,492.34,492.39,11877.0,492.9,493.2,492.34,492.39,11877.0
2021-06-08 11:15:00,492.35,492.44,491.31,491.45,8720.0,492.35,492.44,491.31,491.45,8720.0
2021-06-08 11:20:00,491.21,491.5,490.56,491.19,25165.0,491.21,491.5,490.56,491.19,25165.0
2021-06-08 11:25:00,491.28,491.42,490.61,491.28,24483.0,491.28,491.42,490.61,491.28,24483.0
2021-06-08 11:30:00,491.25,491.56,491.03,491.2,15156.0,491.25,491.56,491.03,491.2,15156.0
2021-06-08 11:35:00,491.18,491.24,490.06,490.06,24548.0,491.18,491.24,490.06,490.06,24548.0
2021-06-08 11:40:00,490.2,490.52,489.37,489.73,47956.0,490.2,490.52,489.37,489.73,47956.0
2021-06-08 11:45:00,489.72,490.35,489.71,490.17,6586.0,489.72,490.35,489.71,490.17,6586.0
2021-06-08 11:50:00,490.11,490.97,490.11,490.72,8398.0,490.11,490.97,490.11,490.72,8398.0
2021-06-08 11:55:00,490.72,491.19,490.6,490.67,14465.0,490.72,491.19,490.6,490.67,14465.0
2021-06-08 12:00:00,490.57,491.16,490.15,491.15,9666.0,490.57,491.16,490.15,491.15,9666.0
2021-06-08 12:05:00,491.17,492.15,491.13,491.8,17871.0,491.17,492.15,491.13,491.8,17871.0
2021-06-08 12:10:00,491.61,491.77,491.05,491.42,5815.0,491.61,491.77,491.05,491.42,5815.0
2021-06-08 12:15:00,491.47,491.66,491.07,491.46,5269.0,491.47,491.66,491.07,491.46,5269.0
2021-06-08 12:20:00,491.63,491.63,490.9,491.04,6708.0,491.63,491.63,490.9,491.04,6708.0
2021-06-08 12:25:00,491.11,491.6,490.91,491.47,9360.0,491.11,491.6,490.91,491.47,9360.0
2021-06-08 12:30:00,491.6,492.29,491.6,492.29,6973.0,491.6,492.29,491.6,492.29,6973.0
2021-06-08 12:35:00,492.29,492.99,492.29,492.64,16177.0,492.29,492.99,492.29,492.64,16177.0
2021-06-08 12:40:00,492.7,493.25,492.7,493.25,10251.0,492.7,493.25,492.7,493.25,10251.0
2021-06-08 12:45:00,493.21,493.68,493.09,493.34,11974.0,493.21,493.68,493.09,493.34,11974.0
2021-06-08 12:50:00,493.21,493.89,493.08,493.75,12082.0,493.21,493.89,493.08,493.75,12082.0
2021-06-08 12:55:00,493.85,494.2,493.63,493.63,9676.0,493.85,494.2,493.63,493.63,9676.0
2021-06-08 13:00:00,493.57,493.57,492.71,492.84,10057.0,493.57,493.57,492.71,492.84,10057.0
2021-06-08 13:05:00,492.84,492.97,492.46,492.73,9197.0,492.84,492.97,492.46,492.73,9197.0
2021-06-08 13:10:00,492.79,493.17,492.14,492.14,6587.0,492.79,493.17,492.14,492.14,6587.0
2021-06-08 13:15:00,492.35,492.5,492.0,492.3,5061.0,492.35,492.5,492.0,492.3,5061.0
2021-06-08 13:20:00,492.44,492.58,492.15,492.33,9033.0,492.44,492.58,492.15,492.33,9033.0
2021-06-08 13:25:00,492.3,492.44,492.2,492.21,3674.0,492.3,492.44,492.2,492.21,3674.0
2021-06-08 13:30:00,492.16,492.65,492.11,492.65,7796.0,492.16,492.65,492.11,492.65,7796.0
2021-06-08 13:35:00,492.58,493.02,492.54,492.76,8948.0,492.58,493.02,492.54,492.76,8948.0
2021-06-08 13:40:00,492.7,493.19,492.58,493.07,6258.0,492.7,493.19,492.58,493.07,6258.0
2021-06-08 13:45:00,493.01,493.06,492.71,492.79,5654.0,493.01,493.06,492.71,492.79,5654.0
2021-06-08 13:50:00,492.98,493.11,492.33,492.33,6383.0,492.98,493.11,492.33,492.33,6383.0
2021-06-08 13:55:00,492.32,492.7,492.21,492.24,9130.0,492.32,492.7,492.21,492.24,9130.0
2021-06-08 14:00:00,492.25,492.46,492.09,492.23,5711.0,492.25,492.46,492.09,492.23,5711.0
2021-06-08 14:05:00,492.36,492.8,492.11,492.56,22608.0,492.36,492.8,492.11,492.56,22608.0
2021-06-08 14:10:00,492.61,492.69,492.1,492.18,5062.0,492.61,492.69,492.1,492.18,5062.0
2021-06-08 14:15:00,492.15,492.37,492.06,492.07,4763.0,492.15,492.37,492.06,492.07,4763.0
2021-06-08 14:20:00,492.05,492.1,491.72,492.03,10817.0,492.05,492.1,491.72,492.03,10817.0
2021-06-08 14:25:00,492.03,492.12,491.87,492.01,8621.0,492.03,492.12,491.87,492.01,8621.0
2021-06-08 14:30:00,492.04,492.64,491.8,492.45,23368.0,492.04,492.64,491.8,492.45,23368.0
2021-06-08 14:35:00,492.47,492.48,491.92,492.07,15187.0,492.47,492.48,491.92,492.07,15187.0
2021-06-08 14:40:00,492.12,492.26,492.0,492.06,6311.0,492.12,492.26,492.0,492.06,6311.0
2021-06-08 14:45:00,491.92,492.39,491.79,492.11,6575.0,491.92,492.39,491.79,492.11,6575.0
2021-06-08 14:50:00,492.15,492.22,491.89,491.95,6496.0,492.15,492.22,491.89,491.95,6496.0
2021-06-08 14:55:00,492.1,492.31,491.95,492.0,22657.0,492.1,492.31,491.95,492.0,22657.0
2021-06-08 15:00:00,492.0,492.31,492.0,492.08,8909.0,492.0,492.31,492.0,492.08,8909.0
2021-06-08 15:05:00,492.04,492.04,491.53,491.97,11749.0,492.04,492.04,491.53,491.97,11749.0
2021-06-08 15:10:00,491.91,491.91,491.34,491.69,11299.0,491.91,491.91,491.34,491.69,11299.0
2021-06-08 15:15:00,491.73,491.81,491.21,491.55,12346.0,491.73,491.81,491.21,491.55,12346.0
2021-06-08 15:20:00,491.59,491.84,491.53,491.69,7647.0,491.59,491.84,491.53,491.69,7647.0
2021-06-08 15:25:00,491.82,492.26,491.67,492.06,6465.0,491.82,492.26,491.67,492.06,6465.0
2021-06-08 15:30:00,492.08,492.2,491.93,492.07,10398.0,492.08,492.2,491.93,492.07,10398.0
2021-06-08 15:35:00,492.06,492.4,491.69,491.74,13812.0,492.06,492.4,491.69,491.74,13812.0
2021-06-08 15:40:00,491.61,492.82,491.58,492.46,18381.0,491.61,492.82,491.58,492.46,18381.0
2021-06-08 15:45:00,492.45,492.78,492.04,492.29,17067.0,492.45,492.78,492.04,492.29,17067.0
2021-06-08 15:50:00,492.31,492.89,491.8,492.73,44916.0,492.31,492.89,491.8,492.73,44916.0
2021-06-08 15:55:00,492.67,492.76,492.19,492.34,72996.0,492.67,492.76,492.19,492.34,72996.0
2021-06-09 09:30:00,494.03,496.0,494.03,495.0,64387.0,494.03,496.0,494.03,495.0,64387.0
2021-06-09 09:35:00,495.0,496.09,494.63,494.87,35145.0,495.0,496.09,494.63,494.87,35145.0
2021-06-09 09:40:00,494.83,495.2,493.48,493.59,17035.0,494.83,495.2,493.48,493.59,17035.0
2021-06-09 09:45:00,493.89,494.28,492.68,492.68,17349.0,493.89,494.28,492.68,492.68,17349.0
2021-06-09 09:50:00,492.66,492.7,491.67,491.97,17656.0,492.66,492.7,491.67,491.97,17656.0
2021-06-09 09:55:00,491.96,493.36,491.92,492.84,27720.0,491.96,493.36,491.92,492.84,27720.0
2021-06-09 10:00:00,492.96,493.25,492.03,492.17,11157.0,492.96,493.25,492.03,492.17,11157.0
2021-06-09 10:05:00,492.08,492.08,490.4,490.64,17759.0,492.08,492.08,490.4,490.64,17759.0
2021-06-09 10:10:00,490.48,491.29,489.96,490.31,31189.0,490.48,491.29,489.96,490.31,31189.0
2021-06-09 10:15:00,490.23,490.71,489.95,490.35,19839.0,490.23,490.71,489.95,490.35,19839.0
2021-06-09 10:20:00,490.31,491.1,490.23,490.8,11045.0,490.31,491.1,490.23,490.8,11045.0
2021-06-09 10:25:00,490.88,491.06,490.28,490.92,10139.0,490.88,491.06,490.28,490.92,10139.0
2021-06-09 10:30:00,490.87,491.64,490.87,491.48,16161.0,490.87,491.64,490.87,491.48,16161.0
2021-06-09 10:35:00,491.5,491.55,490.89,491.12,10135.0,491.5,491.55,490.89,491.12,10135.0
2021-06-09 10:40:00,491.22,491.62,491.0,491.44,8184.0,491.22,491.62,491.0,491.44,8184.0
2021-06-09 10:45:00,491.44,491.44,489.98,490.1,17252.0,491.44,491.44,489.98,490.1,17252.0
2021-06-09 10:50:00,490.29,490.3,489.6,490.01,9883.0,490.29,490.3,489.6,490.01,9883.0
2021-06-09 10:55:00,490.08,490.38,489.9,490.09,13038.0,490.08,490.38,489.9,490.09,13038.0
2021-06-09 11:00:00,490.08,491.55,489.97,491.44,28165.0,490.08,491.55,489.97,491.44,28165.0
2021-06-09 11:05:00,491.33,491.88,491.14,491.32,11087.0,491.33,491.88,491.14,491.32,11087.0
2021-06-09 11:10:00,491.38,491.43,490.91,491.29,6918.0,491.38,491.43,490.91,491.29,6918.0
2021-06-09 11:15:00,491.17,492.21,491.17,491.58,9866.0,491.17,492.21,491.17,491.58,9866.0
2021-06-09 11:20:00,491.63,492.2,491.6,492.11,8695.0,491.63,492.2,491.6,492.11,8695.0
2021-06-09 11:25:00,492.1,492.24,491.66,492.08,5996.0,492.1,492.24,491.66,492.08,5996.0
2021-06-09 11:30:00,492.09,492.21,491.48,492.07,8289.0,492.09,492.21,491.48,492.07,8289.0
2021-06-09 11:35:00,492.1,492.1,491.63,491.76,4092.0,492.1,492.1,491.63,491.76,4092.0
2021-06-09 11:40:00,491.81,492.15,491.73,491.94,5828.0,491.81,492.15,491.73,491.94,5828.0
2021-06-09 11:45:00,491.88,491.88,491.23,491.38,3995.0,491.88,491.88,491.23,491.38,3995.0
2021-06-09 11:50:00,491.48,491.53,490.76,490.88,27059.0,491.48,491.53,490.76,490.88,27059.0
2021-06-09 11:55:00,490.93,490.99,490.5,490.53,15794.0,490.93,490.99,490.5,490.53,15794.0
2021-06-09 12:00:00,490.54,490.59,490.23,490.27,8171.0,490.54,490.59,490.23,490.27,8171.0
2021-06-09 12:05:00,490.35,490.36,489.92,490.04,16333.0,490.35,490.36,489.92,490.04,16333.0
2021-06-09 12:10:00,490.01,490.83,489.93,490.73,14618.0,490.01,490.83,489.93,490.73,14618.0
2021-06-09 12:15:00,490.74,490.8,490.17,490.56,9570.0,490.74,490.8,490.17,490.56,9570.0
2021-06-09 12:20:00,490.47,490.9,490.4,490.51,8814.0,490.47,490.9,490.4,490.51,8814.0
2021-06-09 12:25:00,490.54,490.79,490.48,490.79,9008.0,490.54,490.79,490.48,490.79,9008.0
2021-06-09 12:30:00,490.69,491.08,490.64,490.85,9534.0,490.69,491.08,490.64,490.85,9534.0
2021-06-09 12:35:00,490.83,490.88,490.33,490.73,9318.0,490.83,490.88,490.33,490.73,9318.0
2021-06-09 12:40:00,490.76,490.9,490.5,490.77,7985.0,490.76,490.9,490.5,490.77,7985.0
2021-06-09 12:45:00,490.79,490.79,490.33,490.68,18633.0,490.79,490.79,490.33,490.68,18633.0
2021-06-09 12:50:00,490.79,491.51,490.79,491.46,21134.0,490.79,491.51,490.79,491.46,21134.0
2021-06-09 12:55:00,491.52,491.53,491.17,491.43,12911.0,491.52,491.53,491.17,491.43,12911.0
2021-06-09 13:00:00,491.5,491.55,491.04,491.04,7820.0,491.5,491.55,491.04,491.04,7820.0
2021-06-09 13:05:00,491.1,491.63,491.01,491.62,5308.0,491.1,491.63,491.01,491.62,5308.0
2021-06-09 13:10:00,491.59,491.66,491.36,491.36,4661.0,491.59,491.66,491.36,491.36,4661.0
2021-06-09 13:15:00,491.31,491.73,491.14,491.62,5201.0,491.31,491.73,491.14,491.62,5201.0
2021-06-09 13:20:00,491.58,491.87,491.48,491.78,3750.0,491.58,491.87,491.48,491.78,3750.0
2021-06-09 13:25:00,491.67,491.9,491.54,491.72,5382.0,491.67,491.9,491.54,491.72,5382.0
2021-06-09 13:30:00,491.62,491.69,491.19,491.3,17410.0,491.62,491.69,491.19,491.3,17410.0
2021-06-09 13:35:00,491.27,491.32,490.84,491.05,12009.0,491.27,491.32,490.84,491.05,12009.0
2021-06-09 13:40:00,490.99,491.02,490.6,490.84,5022.0,490.99,491.02,490.6,490.84,5022.0
2021-06-09 13:45:00,490.88,491.05,490.77,491.05,4581.0,490.88,491.05,490.77,491.05,4581.0
2021-06-09 13:50:00,491.03,491.05,490.75,490.87,2976.0,491.03,491.05,490.75,490.87,2976.0
2021-06-09 13:55:00,490.87,490.93,490.25,490.25,5981.0,490.87,490.93,490.25,490.25,5981.0
2021-06-09 14:00:00,490.28,490.6,490.07,490.28,9646.0,490.28,490.6,490.07,490.28,9646.0
2021-06-09 14:05:00,490.28,490.5,490.02,490.05,9538.0,490.28,490.5,490.02,490.05,9538.0
2021-06-09 14:10:00,490.04,490.26,489.82,490.08,17055.0,490.04,490.26,489.82,490.08,17055.0
2021-06-09 14:15:00,490.05,490.09,489.6,489.62,8433.0,490.05,490.09,489.6,489.62,8433.0
2021-06-09 14:20:00,489.78,490.0,489.55,489.81,9765.0,489.78,490.0,489.55,489.81,9765.0
2021-06-09 14:25:00,489.81,490.4,489.74,490.23,14999.0,489.81,490.4,489.74,490.23,14999.0
2021-06-09 14:30:00,490.2,490.45,490.15,490.41,11906.0,490.2,490.45,490.15,490.41,11906.0
2021-06-09 14:35:00,490.41,490.48,489.81,490.05,12715.0,490.41,490.48,489.81,490.05,12715.0
2021-06-09 14:40:00,490.1,490.19,489.59,489.76,9079.0,490.1,490.19,489.59,489.76,9079.0
2021-06-09 14:45:00,489.79,489.82,489.43,489.43,10451.0,489.79,489.82,489.43,489.43,10451.0
2021-06-09 14:50:00,489.41,489.83,489.22,489.45,21405.0,489.41,489.83,489.22,489.45,21405.0
2021-06-09 14:55:00,489.54,489.68,489.39,489.49,12070.0,489.54,489.68,489.39,489.49,12070.0
2021-06-09 15:00:00,489.49,489.71,489.43,489.56,8401.0,489.49,489.71,489.43,489.56,8401.0
2021-06-09 15:05:00,489.53,489.7,489.08,489.16,10525.0,489.53,489.7,489.08,489.16,10525.0
2021-06-09 15:10:00,489.17,489.23,488.8,488.96,15201.0,489.17,489.23,488.8,488.96,15201.0
2021-06-09 15:15:00,488.93,489.05,488.8,488.87,12856.0,488.93,489.05,488.8,488.87,12856.0
2021-06-09 15:20:00,488.9,489.31,488.8,488.98,16364.0,488.9,489.31,488.8,488.98,16364.0
2021-06-09 15:25:00,489.03,489.04,488.6,488.83,16631.0,489.03,489.04,488.6,488.83,16631.0
2021-06-09 15:30:00,488.73,488.87,488.24,488.32,22989.0,488.73,488.87,488.24,488.32,22989.0
2021-06-09 15:35:00,488.23,488.61,488.05,488.61,18015.0,488.23,488.61,488.05,488.61,18015.0
2021-06-09 15:40:00,488.55,488.59,487.44,487.44,35574.0,488.55,488.59,487.44,487.44,35574.0
2021-06-09 15:45:00,487.53,487.88,487.2,487.23,46321.0,487.53,487.88,487.2,487.23,46321.0
2021-06-09 15:50:00,487.17,487.17,485.47,485.52,141222.0,487.17,487.17,485.47,485.52,141222.0
2021-06-09 15:55:00,485.58,486.31,484.65,485.81,239412.0,485.58,486.31,484.65,485.81,239412.0
2021-06-10 09:30:00,486.69,487.97,484.42,486.93,83671.0,486.69,487.97,484.42,486.93,83671.0
2021-06-10 09:35:00,487.33,488.06,485.66,487.12,57590.0,487.33,488.06,485.66,487.12,57590.0
2021-06-10 09:40:00,487.22,487.82,485.5,486.18,46409.0,487.22,487.82,485.5,486.18,46409.0
2021-06-10 09:45:00,486.18,487.11,485.63,486.19,36244.0,486.18,487.11,485.63,486.19,36244.0
2021-06-10 09:50:00,485.98,486.51,485.15,485.98,31832.0,485.98,486.51,485.15,485.98,31832.0
2021-06-10 09:55:00,486.3,486.44,484.9,485.3,43170.0,486.3,486.44,484.9,485.3,43170.0
2021-06-10 10:00:00,485.38,486.21,484.51,484.51,35417.0,485.38,486.21,484.51,484.51,35417.0
2021-06-10 10:05:00,484.54,485.29,484.05,484.37,40103.0,484.54,485.29,484.05,484.37,40103.0
2021-06-10 10:10:00,484.43,484.79,483.51,484.72,56184.0,484.43,484.79,483.51,484.72,56184.0
2021-06-10 10:15:00,484.96,485.54,484.76,485.08,36152.0,484.96,485.54,484.76,485.08,36152.0
2021-06-10 10:20:00,485.08,485.15,484.37,484.74,24709.0,485.08,485.15,484.37,484.74,24709.0
2021-06-10 10:25:00,484.67,485.35,484.39,485.35,25409.0,484.67,485.35,484.39,485.35,25409.0
2021-06-10 10:30:00,485.5,487.02,485.47,486.52,42556.0,485.5,487.02,485.47,486.52,42556.0
2021-06-10 10:35:00,486.68,487.0,486.26,486.71,13593.0,486.68,487.0,486.26,486.71,13593.0
2021-06-10 10:40:00,486.77,486.92,485.85,485.85,19933.0,486.77,486.92,485.85,485.85,19933.0
2021-06-10 10:45:00,485.66,485.79,483.98,484.0,19576.0,485.66,485.79,483.98,484.0,19576.0
2021-06-10 10:50:00,483.99,484.05,482.43,482.43,35336.0,483.99,484.05,482.43,482.43,35336.0
2021-06-10 10:55:00,482.39,484.35,482.14,484.35,19223.0,482.39,484.35,482.14,484.35,19223.0
2021-06-10 11:00:00,484.33,484.33,483.62,484.04,14194.0,484.33,484.33,483.62,484.04,14194.0
2021-06-10 11:05:00,484.05,484.26,483.57,484.15,20935.0,484.05,484.26,483.57,484.15,20935.0
2021-06-10 11:10:00,484.13,484.18,483.52,484.12,10461.0,484.13,484.18,483.52,484.12,10461.0
2021-06-10 11:15:00,484.13,484.69,484.13,484.48,11865.0,484.13,484.69,484.13,484.48,11865.0
2021-06-10 11:20:00,484.43,485.06,484.3,484.72,20252.0,484.43,485.06,484.3,484.72,20252.0
2021-06-10 11:25:00,484.78,484.87,484.35,484.72,16391.0,484.78,484.87,484.35,484.72,16391.0
2021-06-10 11:30:00,484.7,486.06,484.7,485.6,18522.0,484.7,486.06,484.7,485.6,18522.0
2021-06-10 11:35:00,485.72,486.11,485.72,485.89,13742.0,485.72,486.11,485.72,485.89,13742.0
2021-06-10 11:40:00,485.95,485.96,484.69,484.96,21715.0,485.95,485.96,484.69,484.96,21715.0
2021-06-10 11:45:00,484.97,485.38,484.79,485.04,14040.0,484.97,485.38,484.79,485.04,14040.0
2021-06-10 11:50:00,485.41,485.77,485.15,485.48,10975.0,485.41,485.77,485.15,485.48,10975.0
2021-06-10 11:55:00,485.57,486.1,485.44,485.84,6456.0,485.57,486.1,485.44,485.84,6456.0
2021-06-10 12:00:00,485.92,486.03,485.49,486.03,21322.0,485.92,486.03,485.49,486.03,21322.0
2021-06-10 12:05:00,486.07,488.92,486.07,488.56,156020.0,486.07,488.92,486.07,488.56,156020.0
2021-06-10 12:10:00,488.7,490.21,487.8,489.0,237247.0,488.7,490.21,487.8,489.0,237247.0
2021-06-10 12:15:00,489.11,489.11,487.31,487.76,63007.0,489.11,489.11,487.31,487.76,63007.0
2021-06-10 12:20:00,487.75,487.88,486.64,486.86,58257.0,487.75,487.88,486.64,486.86,58257.0
2021-06-10 12:25:00,486.98,487.29,486.35,486.67,30728.0,486.98,487.29,486.35,486.67,30728.0
2021-06-10 12:30:00,486.83,487.72,486.43,487.61,92746.0,486.83,487.72,486.43,487.61,92746.0
2021-06-10 12:35:00,487.53,488.08,487.08,487.86,25291.0,487.53,488.08,487.08,487.86,25291.0
2021-06-10 12:40:00,487.87,488.0,487.44,487.72,31477.0,487.87,488.0,487.44,487.72,31477.0
2021-06-10 12:45:00,487.73,488.46,487.72,488.2,29156.0,487.73,488.46,487.72,488.2,29156.0
2021-06-10 12:50:00,488.26,488.35,488.02,488.11,37312.0,488.26,488.35,488.02,488.11,37312.0
2021-06-10 12:55:00,488.09,488.34,487.8,488.12,33442.0,488.09,488.34,487.8,488.12,33442.0
2021-06-10 13:00:00,488.08,488.1,487.31,487.83,17653.0,488.08,488.1,487.31,487.83,17653.0
2021-06-10 13:05:00,487.93,488.12,487.71,487.79,13741.0,487.93,488.12,487.71,487.79,13741.0
2021-06-10 13:10:00,487.85,488.15,487.67,488.15,6699.0,487.85,488.15,487.67,488.15,6699.0
2021-06-10 13:15:00,488.19,488.36,487.97,488.29,29544.0,488.19,488.36,487.97,488.29,29544.0
2021-06-10 13:20:00,488.29,488.72,488.28,488.55,16007.0,488.29,488.72,488.28,488.55,16007.0
2021-06-10 13:25:00,488.49,488.49,487.7,487.7,10816.0,488.49,488.49,487.7,487.7,10816.0
2021-06-10 13:30:00,487.86,487.87,487.32,487.64,9233.0,487.86,487.87,487.32,487.64,9233.0
2021-06-10 13:35:00,487.63,487.8,487.46,487.8,14512.0,487.63,487.8,487.46,487.8,14512.0
2021-06-10 13:40:00,487.84,488.38,487.84,488.27,15739.0,487.84,488.38,487.84,488.27,15739.0
2021-06-10 13:45:00,488.3,488.31,487.73,488.25,16195.0,488.3,488.31,487.73,488.25,16195.0
2021-06-10 13:50:00,488.18,488.63,488.16,488.57,20168.0,488.18,488.63,488.16,488.57,20168.0
2021-06-10 13:55:00,488.63,488.89,488.51,488.72,24519.0,488.63,488.89,488.51,488.72,24519.0
2021-06-10 14:00:00,488.75,488.84,488.51,488.8,17587.0,488.75,488.84,488.51,488.8,17587.0
2021-06-10 14:05:00,488.66,488.81,488.35,488.35,15328.0,488.66,488.81,488.35,488.35,15328.0
2021-06-10 14:10:00,488.36,488.7,488.03,488.55,35681.0,488.36,488.7,488.03,488.55,35681.0
2021-06-10 14:15:00,488.47,488.55,487.65,487.68,35382.0,488.47,488.55,487.65,487.68,35382.0
2021-06-10 14:20:00,487.67,487.85,487.48,487.65,13676.0,487.67,487.85,487.48,487.65,13676.0
2021-06-10 14:25:00,487.65,488.01,487.52,487.8,11039.0,487.65,488.01,487.52,487.8,11039.0
2021-06-10 14:30:00,487.76,487.87,487.61,487.87,7769.0,487.76,487.87,487.61,487.87,7769.0
2021-06-10 14:35:00,487.79,488.04,487.78,487.98,5238.0,487.79,488.04,487.78,487.98,5238.0
2021-06-10 14:40:00,488.01,488.11,487.9,487.95,6543.0,488.01,488.11,487.9,487.95,6543.0
2021-06-10 14:45:00,487.89,488.1,487.59,487.85,24164.0,487.89,488.1,487.59,487.85,24164.0
2021-06-10 14:50:00,487.85,487.85,487.55,487.71,13337.0,487.85,487.85,487.55,487.71,13337.0
2021-06-10 14:55:00,487.76,487.78,487.5,487.78,14113.0,487.76,487.78,487.5,487.78,14113.0
2021-06-10 15:00:00,487.82,487.9,487.32,487.52,18923.0,487.82,487.9,487.32,487.52,18923.0
2021-06-10 15:05:00,487.4,487.91,487.33,487.91,11462.0,487.4,487.91,487.33,487.91,11462.0
2021-06-10 15:10:00,487.95,487.99,487.78,487.86,9525.0,487.95,487.99,487.78,487.86,9525.0
2021-06-10 15:15:00,487.8,487.8,487.32,487.37,9402.0,487.8,487.8,487.32,487.37,9402.0
2021-06-10 15:20:00,487.31,487.39,487.07,487.21,9779.0,487.31,487.39,487.07,487.21,9779.0
2021-06-10 15:25:00,487.22,487.28,486.71,487.04,17107.0,487.22,487.28,486.71,487.04,17107.0
2021-06-10 15:30:00,487.04,487.24,486.72,486.83,14066.0,487.04,487.24,486.72,486.83,14066.0
2021-06-10 15:35:00,486.81,487.45,486.76,487.37,17638.0,486.81,487.45,486.76,487.37,17638.0
2021-06-10 15:40:00,487.37,487.6,487.05,487.39,20823.0,487.37,487.6,487.05,487.39,20823.0
2021-06-10 15:45:00,487.35,487.39,487.1,487.2,23777.0,487.35,487.39,487.1,487.2,23777.0
2021-06-10 15:50:00,487.22,487.54,486.71,487.1,61519.0,487.22,487.54,486.71,487.1,61519.0
2021-06-10 15:55:00,487.07,487.31,486.72,487.25,97436.0,487.07,487.31,486.72,487.25,97436.0
2021-06-11 09:30:00,490.0,491.13,489.23,489.83,152833.0,490.0,491.13,489.23,489.83,152833.0
2021-06-11 09:35:00,489.97,490.82,487.78,488.28,115962.0,489.97,490.82,487.78,488.28,115962.0
2021-06-11 09:40:00,488.39,488.63,487.83,488.17,54252.0,488.39,488.63,487.83,488.17,54252.0
2021-06-11 09:45:00,488.07,489.83,488.01,489.83,69175.0,488.07,489.83,488.01,489.83,69175.0
2021-06-11 09:50:00,489.83,490.96,489.79,490.75,21185.0,489.83,490.96,489.79,490.75,21185.0
2021-06-11 09:55:00,490.73,490.83,488.86,489.03,53866.0,490.73,490.83,488.86,489.03,53866.0
2021-06-11 10:00:00,489.06,490.19,489.06,489.53,56744.0,489.06,490.19,489.06,489.53,56744.0
2021-06-11 10:05:00,489.62,490.95,489.44,490.85,114283.0,489.62,490.95,489.44,490.85,114283.0
2021-06-11 10:10:00,490.91,491.41,490.34,491.18,68411.0,490.91,491.41,490.34,491.18,68411.0
2021-06-11 10:15:00,491.22,491.4,490.68,491.26,22096.0,491.22,491.4,490.68,491.26,22096.0
2021-06-11 10:20:00,491.32,491.32,489.8,490.42,30119.0,491.32,491.32,489.8,490.42,30119.0
2021-06-11 10:25:00,490.32,490.99,490.07,490.39,14192.0,490.32,490.99,490.07,490.39,14192.0
2021-06-11 10:30:00,490.5,490.79,490.2,490.44,13872.0,490.5,490.79,490.2,490.44,13872.0
2021-06-11 10:35:00,490.3,490.63,489.93,490.29,11490.0,490.3,490.63,489.93,490.29,11490.0
2021-06-11 10:40:00,490.39,490.41,489.61,489.97,19022.0,490.39,490.41,489.61,489.97,19022.0
2021-06-11 10:45:00,489.92,490.19,489.09,489.78,13100.0,489.92,490.19,489.09,489.78,13100.0
2021-06-11 10:50:00,489.87,490.3,489.55,490.3,9105.0,489.87,490.3,489.55,490.3,9105.0
2021-06-11 10:55:00,490.21,490.29,489.6,490.29,9517.0,490.21,490.29,489.6,490.29,9517.0
2021-06-11 11:00:00,490.24,490.32,489.32,489.33,15047.0,490.24,490.32,489.32,489.33,15047.0
2021-06-11 11:05:00,489.31,490.31,489.23,490.1,12442.0,489.31,490.31,489.23,490.1,12442.0
2021-06-11 11:10:00,490.03,490.37,489.43,489.93,29257.0,490.03,490.37,489.43,489.93,29257.0
2021-06-11 11:15:00,489.94,490.59,489.81,490.31,16077.0,489.94,490.59,489.81,490.31,16077.0
2021-06-11 11:20:00,490.29,490.46,489.87,490.19,5455.0,490.29,490.46,489.87,490.19,5455.0
2021-06-11 11:25:00,490.14,490.16,489.53,489.87,7911.0,490.14,490.16,489.53,489.87,7911.0
2021-06-11 11:30:00,489.95,490.44,489.79,490.43,12209.0,489.95,490.44,489.79,490.43,12209.0
2021-06-11 11:35:00,490.46,490.62,489.55,489.94,16941.0,490.46,490.62,489.55,489.94,16941.0
2021-06-11 11:40:00,489.89,490.11,489.5,489.7,6536.0,489.89,490.11,489.5,489.7,6536.0
2021-06-11 11:45:00,489.61,490.31,489.61,489.98,32689.0,489.61,490.31,489.61,489.98,32689.0
2021-06-11 11:50:00,490.02,490.03,489.38,489.58,7679.0,490.02,490.03,489.38,489.58,7679.0
2021-06-11 11:55:00,489.45,490.07,489.18,489.8,21409.0,489.45,490.07,489.18,489.8,21409.0
2021-06-11 12:00:00,489.81,490.3,489.78,490.09,27301.0,489.81,490.3,489.78,490.09,27301.0
2021-06-11 12:05:00,490.12,490.19,489.9,489.99,6908.0,490.12,490.19,489.9,489.99,6908.0
2021-06-11 12:10:00,490.06,490.16,489.81,490.0,19811.0,490.06,490.16,489.81,490.0,19811.0
2021-06-11 12:15:00,490.09,490.09,489.74,489.87,11824.0,490.09,490.09,489.74,489.87,11824.0
2021-06-11 12:20:00,489.9,490.03,489.4,489.48,15055.0,489.9,490.03,489.4,489.48,15055.0
2021-06-11 12:25:00,489.41,489.54,488.69,488.95,25602.0,489.41,489.54,488.69,488.95,25602.0
2021-06-11 12:30:00,488.96,489.16,488.63,488.97,15613.0,488.96,489.16,488.63,488.97,15613.0
2021-06-11 12:35:00,488.91,489.3,488.84,489.19,13501.0,488.91,489.3,488.84,489.19,13501.0
2021-06-11 12:40:00,489.24,489.27,488.24,488.33,12750.0,489.24,489.27,488.24,488.33,12750.0
2021-06-11 12:45:00,488.39,488.99,488.37,488.7,12504.0,488.39,488.99,488.37,488.7,12504.0
2021-06-11 12:50:00,488.73,489.02,488.69,488.98,5526.0,488.73,489.02,488.69,488.98,5526.0
2021-06-11 12:55:00,488.97,489.1,488.77,489.02,5100.0,488.97,489.1,488.77,489.02,5100.0
2021-06-11 13:00:00,489.03,489.09,488.76,488.95,7991.0,489.03,489.09,488.76,488.95,7991.0
2021-06-11 13:05:00,488.91,488.91,488.43,488.57,4883.0,488.91,488.91,488.43,488.57,4883.0
2021-06-11 13:10:00,488.66,489.18,488.66,489.07,8625.0,488.66,489.18,488.66,489.07,8625.0
2021-06-11 13:15:00,489.03,489.19,488.8,489.12,7007.0,489.03,489.19,488.8,489.12,7007.0
2021-06-11 13:20:00,489.23,489.28,489.1,489.28,3800.0,489.23,489.28,489.1,489.28,3800.0
2021-06-11 13:25:00,489.35,489.62,489.16,489.56,15355.0,489.35,489.62,489.16,489.56,15355.0
2021-06-11 13:30:00,489.43,489.79,489.42,489.5,4833.0,489.43,489.79,489.42,489.5,4833.0
2021-06-11 13:35:00,489.47,489.77,489.4,489.69,10283.0,489.47,489.77,489.4,489.69,10283.0
2021-06-11 13:40:00,489.69,489.74,489.44,489.45,8162.0,489.69,489.74,489.44,489.45,8162.0
2021-06-11 13:45:00,489.5,489.67,489.26,489.44,19830.0,489.5,489.67,489.26,489.44,19830.0
2021-06-11 13:50:00,489.48,489.5,489.11,489.25,10253.0,489.48,489.5,489.11,489.25,10253.0
2021-06-11 13:55:00,489.28,489.55,489.24,489.37,9232.0,489.28,489.55,489.24,489.37,9232.0
2021-06-11 14:00:00,489.54,489.62,489.3,489.52,11214.0,489.54,489.62,489.3,489.52,11214.0
2021-06-11 14:05:00,489.55,489.57,489.14,489.47,8117.0,489.55,489.57,489.14,489.47,8117.0
2021-06-11 14:10:00,489.53,489.58,489.45,489.53,13387.0,489.53,489.58,489.45,489.53,13387.0
2021-06-11 14:15:00,489.52,489.57,489.15,489.26,17956.0,489.52,489.57,489.15,489.26,17956.0
2021-06-11 14:20:00,489.3,489.35,488.96,489.01,7457.0,489.3,489.35,488.96,489.01,7457.0
2021-06-11 14:25:00,489.1,489.46,489.1,489.26,9702.0,489.1,489.46,489.1,489.26,9702.0
2021-06-11 14:30:00,489.33,489.55,489.13,489.13,14241.0,489.33,489.55,489.13,489.13,14241.0
2021-06-11 14:35:00,489.22,489.22,488.91,488.94,9762.0,489.22,489.22,488.91,488.94,9762.0
2021-06-11 14:40:00,489.0,489.37,488.98,489.35,5738.0,489.0,489.37,488.98,489.35,5738.0
2021-06-11 14:45:00,489.36,489.37,488.95,489.14,6760.0,489.36,489.37,488.95,489.14,6760.0
2021-06-11 14:50:00,489.19,489.24,488.83,488.97,22561.0,489.19,489.24,488.83,488.97,22561.0
2021-06-11 14:55:00,489.0,489.36,488.94,489.26,9667.0,489.0,489.36,488.94,489.26,9667.0
2021-06-11 15:00:00,489.24,489.24,488.78,488.81,13326.0,489.24,489.24,488.78,488.81,13326.0
2021-06-11 15:05:00,488.82,488.85,488.69,488.77,5504.0,488.82,488.85,488.69,488.77,5504.0
2021-06-11 15:10:00,488.78,488.89,488.65,488.66,5401.0,488.78,488.89,488.65,488.66,5401.0
2021-06-11 15:15:00,488.71,489.28,488.58,489.03,14666.0,488.71,489.28,488.58,489.03,14666.0
2021-06-11 15:20:00,489.04,489.11,488.91,489.0,18647.0,489.04,489.11,488.91,489.0,18647.0
2021-06-11 15:25:00,489.01,489.2,488.85,489.02,20533.0,489.01,489.2,488.85,489.02,20533.0
2021-06-11 15:30:00,489.0,489.35,488.86,489.12,36464.0,489.0,489.35,488.86,489.12,36464.0
2021-06-11 15:35:00,489.1,489.41,489.01,489.16,23258.0,489.1,489.41,489.01,489.16,23258.0
2021-06-11 15:40:00,489.13,489.16,488.76,488.94,16125.0,489.13,489.16,488.76,488.94,16125.0
2021-06-11 15:45:00,488.94,488.96,488.77,488.94,25531.0,488.94,488.96,488.77,488.94,25531.0
2021-06-11 15:50:00,489.04,489.5,488.88,488.95,47152.0,489.04,489.5,488.88,488.95,47152.0
2021-06-11 15:55:00,488.96,489.11,488.36,488.75,138158.0,488.96,489.11,488.36,488.75,138158.0
2021-06-14 09:30:00,489.6,489.99,486.91,488.77,99710.0,489.6,489.99,486.91,488.77,99710.0
2021-06-14 09:35:00,488.73,492.29,488.35,491.92,56921.0,488.73,492.29,488.35,491.92,56921.0
2021-06-14 09:40:00,492.13,493.84,491.9,493.05,65388.0,492.13,493.84,491.9,493.05,65388.0
2021-06-14 09:45:00,493.04,495.29,493.03,495.04,54960.0,493.04,495.29,493.03,495.04,54960.0
2021-06-14 09:50:00,495.16,495.58,493.71,494.6,49222.0,495.16,495.58,493.71,494.6,49222.0
2021-06-14 09:55:00,494.61,495.03,493.61,495.0,41196.0,494.61,495.03,493.61,495.0,41196.0
2021-06-14 10:00:00,494.99,495.14,494.07,494.26,37157.0,494.99,495.14,494.07,494.26,37157.0
2021-06-14 10:05:00,494.22,495.46,494.17,495.43,38671.0,494.22,495.46,494.17,495.43,38671.0
2021-06-14 10:10:00,495.5,496.23,494.86,496.04,38538.0,495.5,496.23,494.86,496.04,38538.0
2021-06-14 10:15:00,495.95,496.49,495.22,495.47,20252.0,495.95,496.49,495.22,495.47,20252.0
2021-06-14 10:20:00,495.59,495.93,495.23,495.93,16453.0,495.59,495.93,495.23,495.93,16453.0
2021-06-14 10:25:00,495.9,496.33,495.09,495.17,12075.0,495.9,496.33,495.09,495.17,12075.0
2021-06-14 10:30:00,495.17,495.17,494.41,494.41,12811.0,495.17,495.17,494.41,494.41,12811.0
2021-06-14 10:35:00,494.45,494.9,493.92,494.85,16320.0,494.45,494.9,493.92,494.85,16320.0
2021-06-14 10:40:00,494.98,495.17,493.51,493.8,17244.0,494.98,495.17,493.51,493.8,17244.0
2021-06-14 10:45:00,493.84,494.42,493.61,494.29,13576.0,493.84,494.42,493.61,494.29,13576.0
2021-06-14 10:50:00,494.28,494.91,494.2,494.73,10210.0,494.28,494.91,494.2,494.73,10210.0
2021-06-14 10:55:00,494.61,495.65,494.38,495.56,18251.0,494.61,495.65,494.38,495.56,18251.0
2021-06-14 11:00:00,495.56,495.62,494.83,495.19,11854.0,495.56,495.62,494.83,495.19,11854.0
2021-06-14 11:05:00,495.15,496.0,495.05,495.23,8556.0,495.15,496.0,495.05,495.23,8556.0
2021-06-14 11:10:00,495.29,496.47,495.29,496.31,16476.0,495.29,496.47,495.29,496.31,16476.0
2021-06-14 11:15:00,496.34,497.12,496.1,496.71,25134.0,496.34,497.12,496.1,496.71,25134.0
2021-06-14 11:20:00,496.57,498.51,496.57,498.23,42839.0,496.57,498.51,496.57,498.23,42839.0
2021-06-14 11:25:00,498.25,499.21,497.55,498.8,58976.0,498.25,499.21,497.55,498.8,58976.0
2021-06-14 11:30:00,498.57,499.8,498.57,499.58,38021.0,498.57,499.8,498.57,499.58,38021.0
2021-06-14 11:35:00,499.79,501.02,499.71,501.01,67673.0,499.79,501.02,499.71,501.01,67673.0
2021-06-14 11:40:00,500.94,501.67,500.68,501.57,49945.0,500.94,501.67,500.68,501.57,49945.0
2021-06-14 11:45:00,501.67,502.19,500.91,501.78,58829.0,501.67,502.19,500.91,501.78,58829.0
2021-06-14 11:50:00,501.79,502.49,501.33,502.44,45171.0,501.79,502.49,501.33,502.44,45171.0
2021-06-14 11:55:00,502.48,502.93,501.34,501.88,67827.0,502.48,502.93,501.34,501.88,67827.0
2021-06-14 12:00:00,502.01,502.01,500.67,501.2,47559.0,502.01,502.01,500.67,501.2,47559.0
2021-06-14 12:05:00,501.19,501.9,500.68,501.7,34717.0,501.19,501.9,500.68,501.7,34717.0
2021-06-14 12:10:00,501.73,502.42,501.26,501.38,33729.0,501.73,502.42,501.26,501.38,33729.0
2021-06-14 12:15:00,501.45,502.73,501.41,502.2,21032.0,501.45,502.73,501.41,502.2,21032.0
2021-06-14 12:20:00,502.49,503.5,502.23,502.37,30644.0,502.49,503.5,502.23,502.37,30644.0
2021-06-14 12:25:00,502.25,502.68,502.16,502.45,18094.0,502.25,502.68,502.16,502.45,18094.0
2021-06-14 12:30:00,502.36,502.72,502.03,502.7,13612.0,502.36,502.72,502.03,502.7,13612.0
2021-06-14 12:35:00,502.74,503.0,502.49,502.84,17382.0,502.74,503.0,502.49,502.84,17382.0
2021-06-14 12:40:00,502.75,502.76,502.15,502.25,24882.0,502.75,502.76,502.15,502.25,24882.0
2021-06-14 12:45:00,502.16,502.19,501.68,501.98,9961.0,502.16,502.19,501.68,501.98,9961.0
2021-06-14 12:50:00,501.82,502.05,501.73,501.81,7218.0,501.82,502.05,501.73,501.81,7218.0
2021-06-14 12:55:00,501.91,501.93,501.26,501.35,8135.0,501.91,501.93,501.26,501.35,8135.0
2021-06-14 13:00:00,501.31,501.5,500.89,501.34,16718.0,501.31,501.5,500.89,501.34,16718.0
2021-06-14 13:05:00,501.28,501.74,501.06,501.56,4970.0,501.28,501.74,501.06,501.56,4970.0
2021-06-14 13:10:00,501.32,502.0,501.32,501.84,5953.0,501.32,502.0,501.32,501.84,5953.0
2021-06-14 13:15:00,501.67,501.67,501.0,501.23,11155.0,501.67,501.67,501.0,501.23,11155.0
2021-06-14 13:20:00,501.15,501.29,500.72,500.86,8047.0,501.15,501.29,500.72,500.86,8047.0
2021-06-14 13:25:00,500.9,501.29,500.76,501.29,9829.0,500.9,501.29,500.76,501.29,9829.0
2021-06-14 13:30:00,501.28,501.63,501.21,501.6,3759.0,501.28,501.63,501.21,501.6,3759.0
2021-06-14 13:35:00,501.72,502.06,501.58,501.82,6336.0,501.72,502.06,501.58,501.82,6336.0
2021-06-14 13:40:00,501.92,501.95,501.42,501.43,11399.0,501.92,501.95,501.42,501.43,11399.0
2021-06-14 13:45:00,501.48,501.89,501.47,501.71,4577.0,501.48,501.89,501.47,501.71,4577.0
2021-06-14 13:50:00,501.66,501.7,501.39,501.47,6565.0,501.66,501.7,501.39,501.47,6565.0
2021-06-14 13:55:00,501.5,501.5,501.04,501.23,7867.0,501.5,501.5,501.04,501.23,7867.0
2021-06-14 14:00:00,501.25,501.57,501.14,501.14,4241.0,501.25,501.57,501.14,501.14,4241.0
2021-06-14 14:05:00,501.05,501.7,501.05,501.2,10326.0,501.05,501.7,501.05,501.2,10326.0
2021-06-14 14:10:00,501.06,501.17,500.5,500.63,11273.0,501.06,501.17,500.5,500.63,11273.0
2021-06-14 14:15:00,500.68,501.32,500.51,501.1,10486.0,500.68,501.32,500.51,501.1,10486.0
2021-06-14 14:20:00,501.07,501.5,500.72,500.83,13795.0,501.07,501.5,500.72,500.83,13795.0
2021-06-14 14:25:00,500.92,501.17,500.59,500.59,6193.0,500.92,501.17,500.59,500.59,6193.0
2021-06-14 14:30:00,500.59,500.88,500.44,500.76,11743.0,500.59,500.88,500.44,500.76,11743.0
2021-06-14 14:35:00,500.89,501.35,500.5,501.35,10328.0,500.89,501.35,500.5,501.35,10328.0
2021-06-14 14:40:00,501.26,501.6,501.15,501.33,9003.0,501.26,501.6,501.15,501.33,9003.0
2021-06-14 14:45:00,501.41,501.5,500.9,500.98,15740.0,501.41,501.5,500.9,500.98,15740.0
2021-06-14 14:50:00,500.97,501.11,500.8,501.08,6399.0,500.97,501.11,500.8,501.08,6399.0
2021-06-14 14:55:00,501.09,501.65,500.93,501.64,33344.0,501.09,501.65,500.93,501.64,33344.0
2021-06-14 15:00:00,501.48,501.85,501.48,501.56,12149.0,501.48,501.85,501.48,501.56,12149.0
2021-06-14 15:05:00,501.46,501.65,500.61,500.79,13276.0,501.46,501.65,500.61,500.79,13276.0
2021-06-14 15:10:00,500.93,501.2,500.75,500.95,9473.0,500.93,501.2,500.75,500.95,9473.0
2021-06-14 15:15:00,500.98,501.42,500.97,501.34,12231.0,500.98,501.42,500.97,501.34,12231.0
2021-06-14 15:20:00,501.25,501.52,501.13,501.5,13494.0,501.25,501.52,501.13,501.5,13494.0
2021-06-14 15:25:00,501.51,502.06,501.5,501.71,19296.0,501.51,502.06,501.5,501.71,19296.0
2021-06-14 15:30:00,501.81,501.84,500.93,500.98,16582.0,501.81,501.84,500.93,500.98,16582.0
2021-06-14 15:35:00,500.98,501.11,500.05,500.24,25485.0,500.98,501.11,500.05,500.24,25485.0
2021-06-14 15:40:00,500.27,500.72,499.68,499.93,34754.0,500.27,500.72,499.68,499.93,34754.0
2021-06-14 15:45:00,499.9,500.04,499.69,499.83,46231.0,499.9,500.04,499.69,499.83,46231.0
2021-06-14 15:50:00,499.8,499.87,499.09,499.62,83780.0,499.8,499.87,499.09,499.62,83780.0
2021-06-14 15:55:00,499.73,500.07,499.03,500.07,124426.0,499.73,500.07,499.03,500.07,124426.0
2021-06-15 09:30:00,501.24,501.34,496.33,496.83,78032.0,501.24,501.34,496.33,496.83,78032.0
2021-06-15 09:35:00,496.98,498.54,496.26,498.3,26507.0,496.98,498.54,496.26,498.3,26507.0
2021-06-15 09:40:00,498.4,498.63,497.35,498.33,12719.0,498.4,498.63,497.35,498.33,12719.0
2021-06-15 09:45:00,498.28,499.99,498.28,499.96,24301.0,498.28,499.99,498.28,499.96,24301.0
2021-06-15 09:50:00,499.9,500.04,498.97,499.18,14402.0,499.9,500.04,498.97,499.18,14402.0
2021-06-15 09:55:00,499.18,499.18,497.78,497.97,10942.0,499.18,499.18,497.78,497.97,10942.0
2021-06-15 10:00:00,498.09,498.92,496.9,497.26,12325.0,498.09,498.92,496.9,497.26,12325.0
2021-06-15 10:05:00,497.28,497.37,496.46,496.46,20738.0,497.28,497.37,496.46,496.46,20738.0
2021-06-15 10:10:00,496.34,496.66,495.74,495.88,23999.0,496.34,496.66,495.74,495.88,23999.0
2021-06-15 10:15:00,495.81,495.94,495.16,495.31,23111.0,495.81,495.94,495.16,495.31,23111.0
2021-06-15 10:20:00,495.5,496.68,495.5,495.81,12046.0,495.5,496.68,495.5,495.81,12046.0
2021-06-15 10:25:00,495.9,495.93,494.96,495.72,20508.0,495.9,495.93,494.96,495.72,20508.0
2021-06-15 10:30:00,495.57,496.81,495.5,496.72,14784.0,495.57,496.81,495.5,496.72,14784.0
2021-06-15 10:35:00,496.62,496.62,495.88,496.42,9528.0,496.62,496.62,495.88,496.42,9528.0
2021-06-15 10:40:00,496.5,496.71,495.5,495.98,11766.0,496.5,496.71,495.5,495.98,11766.0
2021-06-15 10:45:00,495.93,496.49,495.88,495.9,11345.0,495.93,496.49,495.88,495.9,11345.0
2021-06-15 10:50:00,495.76,495.76,494.96,495.0,35120.0,495.76,495.76,494.96,495.0,35120.0
2021-06-15 10:55:00,495.18,495.3,494.51,494.88,13934.0,495.18,495.3,494.51,494.88,13934.0
2021-06-15 11:00:00,494.86,495.1,494.29,494.79,14106.0,494.86,495.1,494.29,494.79,14106.0
2021-06-15 11:05:00,494.77,495.5,494.49,495.36,17690.0,494.77,495.5,494.49,495.36,17690.0
2021-06-15 11:10:00,495.29,495.69,495.18,495.33,9685.0,495.29,495.69,495.18,495.33,9685.0
2021-06-15 11:15:00,495.34,495.36,494.84,495.06,10237.0,495.34,495.36,494.84,495.06,10237.0
2021-06-15 11:20:00,495.04,495.4,494.71,495.13,12355.0,495.04,495.4,494.71,495.13,12355.0
2021-06-15 11:25:00,495.17,495.19,494.38,494.89,7237.0,495.17,495.19,494.38,494.89,7237.0
2021-06-15 11:30:00,494.85,495.0,494.08,494.39,11745.0,494.85,495.0,494.08,494.39,11745.0
2021-06-15 11:35:00,494.39,494.39,493.58,493.76,14408.0,494.39,494.39,493.58,493.76,14408.0
2021-06-15 11:40:00,493.77,494.22,493.72,494.22,11030.0,493.77,494.22,493.72,494.22,11030.0
2021-06-15 11:45:00,494.3,494.4,494.08,494.13,6551.0,494.3,494.4,494.08,494.13,6551.0
2021-06-15 11:50:00,494.1,494.33,493.36,493.49,13300.0,494.1,494.33,493.36,493.49,13300.0
2021-06-15 11:55:00,493.84,494.17,493.73,494.16,7537.0,493.84,494.17,493.73,494.16,7537.0
2021-06-15 12:00:00,494.1,494.6,493.95,494.41,10823.0,494.1,494.6,493.95,494.41,10823.0
2021-06-15 12:05:00,494.27,494.57,493.85,494.24,13858.0,494.27,494.57,493.85,494.24,13858.0
2021-06-15 12:10:00,494.34,494.41,494.1,494.21,4969.0,494.34,494.41,494.1,494.21,4969.0
2021-06-15 12:15:00,494.3,494.3,493.72,493.81,6400.0,494.3,494.3,493.72,493.81,6400.0
2021-06-15 12:20:00,493.83,493.92,493.53,493.66,11806.0,493.83,493.92,493.53,493.66,11806.0
2021-06-15 12:25:00,493.6,493.7,492.8,493.22,19892.0,493.6,493.7,492.8,493.22,19892.0
2021-06-15 12:30:00,493.2,493.2,492.11,492.68,22564.0,493.2,493.2,492.11,492.68,22564.0
2021-06-15 12:35:00,492.74,493.16,492.57,492.57,12042.0,492.74,493.16,492.57,492.57,12042.0
2021-06-15 12:40:00,492.57,492.65,492.24,492.48,7009.0,492.57,492.65,492.24,492.48,7009.0
2021-06-15 12:45:00,492.48,492.48,491.88,492.0,15068.0,492.48,492.48,491.88,492.0,15068.0
2021-06-15 12:50:00,491.98,492.32,491.71,491.91,13428.0,491.98,492.32,491.71,491.91,13428.0
2021-06-15 12:55:00,491.81,492.02,491.65,491.81,8673.0,491.81,492.02,491.65,491.81,8673.0
2021-06-15 13:00:00,491.73,491.93,491.21,491.5,15701.0,491.73,491.93,491.21,491.5,15701.0
2021-06-15 13:05:00,491.53,491.8,490.91,491.36,16686.0,491.53,491.8,490.91,491.36,16686.0
2021-06-15 13:10:00,491.36,491.55,491.0,491.16,10703.0,491.36,491.55,491.0,491.16,10703.0
2021-06-15 13:15:00,491.0,491.29,490.4,491.24,18704.0,491.0,491.29,490.4,491.24,18704.0
2021-06-15 13:20:00,491.32,491.63,490.74,491.17,26159.0,491.32,491.63,490.74,491.17,26159.0
2021-06-15 13:25:00,491.14,491.49,491.08,491.41,14950.0,491.14,491.49,491.08,491.41,14950.0
2021-06-15 13:30:00,491.38,492.28,491.3,492.18,21640.0,491.38,492.28,491.3,492.18,21640.0
2021-06-15 13:35:00,492.23,492.39,491.84,491.84,11548.0,492.23,492.39,491.84,491.84,11548.0
2021-06-15 13:40:00,491.92,492.37,491.46,492.32,11693.0,491.92,492.37,491.46,492.32,11693.0
2021-06-15 13:45:00,492.35,492.57,492.08,492.5,15061.0,492.35,492.57,492.08,492.5,15061.0
2021-06-15 13:50:00,492.44,492.67,492.23,492.52,21926.0,492.44,492.67,492.23,492.52,21926.0
2021-06-15 13:55:00,492.45,492.45,492.06,492.28,8933.0,492.45,492.45,492.06,492.28,8933.0
2021-06-15 14:00:00,492.28,492.34,491.68,491.75,9122.0,492.28,492.34,491.68,491.75,9122.0
2021-06-15 14:05:00,491.73,491.87,491.32,491.5,26530.0,491.73,491.87,491.32,491.5,26530.0
2021-06-15 14:10:00,491.58,491.87,491.38,491.48,18077.0,491.58,491.87,491.38,491.48,18077.0
2021-06-15 14:15:00,491.34,492.33,491.04,492.27,53815.0,491.34,492.33,491.04,492.27,53815.0
2021-06-15 14:20:00,492.41,492.82,492.09,492.75,12590.0,492.41,492.82,492.09,492.75,12590.0
2021-06-15 14:25:00,492.7,493.12,492.58,492.84,9676.0,492.7,493.12,492.58,492.84,9676.0
2021-06-15 14:30:00,492.83,492.83,492.24,492.51,10054.0,492.83,492.83,492.24,492.51,10054.0
2021-06-15 14:35:00,492.54,492.55,491.88,492.2,10266.0,492.54,492.55,491.88,492.2,10266.0
2021-06-15 14:40:00,492.09,492.32,491.76,491.87,6386.0,492.09,492.32,491.76,491.87,6386.0
2021-06-15 14:45:00,491.74,491.79,491.58,491.7,6704.0,491.74,491.79,491.58,491.7,6704.0
2021-06-15 14:50:00,491.7,492.47,491.42,492.47,34444.0,491.7,492.47,491.42,492.47,34444.0
2021-06-15 14:55:00,492.42,492.43,491.95,491.96,6406.0,492.42,492.43,491.95,491.96,6406.0
2021-06-15 15:00:00,491.81,492.3,491.22,491.22,15298.0,491.81,492.3,491.22,491.22,15298.0
2021-06-15 15:05:00,491.39,491.69,490.96,491.11,18180.0,491.39,491.69,490.96,491.11,18180.0
2021-06-15 15:10:00,491.18,491.4,490.75,491.16,14143.0,491.18,491.4,490.75,491.16,14143.0
2021-06-15 15:15:00,491.22,491.41,491.16,491.39,13077.0,491.22,491.41,491.16,491.39,13077.0
2021-06-15 15:20:00,491.63,492.14,491.61,492.14,20607.0,491.63,492.14,491.61,492.14,20607.0
2021-06-15 15:25:00,492.1,492.15,491.61,491.96,18428.0,492.1,492.15,491.61,491.96,18428.0
2021-06-15 15:30:00,492.01,492.15,491.73,491.84,13124.0,492.01,492.15,491.73,491.84,13124.0
2021-06-15 15:35:00,491.81,491.9,491.5,491.84,17246.0,491.81,491.9,491.5,491.84,17246.0
2021-06-15 15:40:00,491.86,492.9,491.85,492.64,28346.0,491.86,492.9,491.85,492.64,28346.0
2021-06-15 15:45:00,492.64,493.6,492.57,493.6,33134.0,492.64,493.6,492.57,493.6,33134.0
2021-06-15 15:50:00,493.54,493.55,491.38,491.6,71113.0,493.54,493.55,491.38,491.6,71113.0
2021-06-15 15:55:00,491.69,492.18,491.48,492.07,90384.0,491.69,492.18,491.48,492.07,90384.0
2021-06-16 09:30:00,494.5,495.71,492.36,493.7,114697.0,494.5,495.71,492.36,493.7,114697.0
2021-06-16 09:35:00,493.61,495.38,493.08,495.05,64810.0,493.61,495.38,493.08,495.05,64810.0
2021-06-16 09:40:00,495.0,495.3,494.67,494.89,43228.0,495.0,495.3,494.67,494.89,43228.0
2021-06-16 09:45:00,495.04,495.17,493.88,494.92,31127.0,495.04,495.17,493.88,494.92,31127.0
2021-06-16 09:50:00,495.05,495.23,494.18,494.39,24026.0,495.05,495.23,494.18,494.39,24026.0
2021-06-16 09:55:00,494.31,494.8,493.25,494.15,25297.0,494.31,494.8,493.25,494.15,25297.0
2021-06-16 10:00:00,494.0,494.95,494.0,494.42,16005.0,494.0,494.95,494.0,494.42,16005.0
2021-06-16 10:05:00,494.55,495.27,494.55,494.98,42924.0,494.55,495.27,494.55,494.98,42924.0
2021-06-16 10:10:00,494.98,495.15,494.83,495.03,19755.0,494.98,495.15,494.83,495.03,19755.0
2021-06-16 10:15:00,495.03,496.46,494.84,496.11,26271.0,495.03,496.46,494.84,496.11,26271.0
2021-06-16 10:20:00,496.23,496.3,495.8,496.13,17764.0,496.23,496.3,495.8,496.13,17764.0
2021-06-16 10:25:00,496.26,496.4,495.54,495.8,11688.0,496.26,496.4,495.54,495.8,11688.0
2021-06-16 10:30:00,495.78,495.78,493.84,493.95,19609.0,495.78,495.78,493.84,493.95,19609.0
2021-06-16 10:35:00,493.89,494.04,493.08,493.08,13024.0,493.89,494.04,493.08,493.08,13024.0
2021-06-16 10:40:00,493.13,493.13,492.41,492.48,26319.0,493.13,493.13,492.41,492.48,26319.0
2021-06-16 10:45:00,492.5,492.69,491.98,492.3,17339.0,492.5,492.69,491.98,492.3,17339.0
2021-06-16 10:50:00,492.22,492.91,492.16,492.77,10463.0,492.22,492.91,492.16,492.77,10463.0
2021-06-16 10:55:00,492.67,493.09,492.57,492.66,8391.0,492.67,493.09,492.57,492.66,8391.0
2021-06-16 11:00:00,492.73,492.8,491.57,491.99,15207.0,492.73,492.8,491.57,491.99,15207.0
2021-06-16 11:05:00,492.1,492.51,491.55,491.89,10898.0,492.1,492.51,491.55,491.89,10898.0
2021-06-16 11:10:00,491.93,492.32,491.93,492.32,2804.0,491.93,492.32,491.93,492.32,2804.0
2021-06-16 11:15:00,492.23,492.86,492.23,492.52,11650.0,492.23,492.86,492.23,492.52,11650.0
2021-06-16 11:20:00,492.71,492.71,492.04,492.04,5830.0,492.71,492.71,492.04,492.04,5830.0
2021-06-16 11:25:00,492.17,492.17,491.6,491.73,7204.0,492.17,492.17,491.6,491.73,7204.0
2021-06-16 11:30:00,491.76,491.93,491.1,491.32,8750.0,491.76,491.93,491.1,491.32,8750.0
2021-06-16 11:35:00,491.34,491.53,490.88,491.41,12102.0,491.34,491.53,490.88,491.41,12102.0
2021-06-16 11:40:00,491.34,491.72,491.34,491.45,7042.0,491.34,491.72,491.34,491.45,7042.0
2021-06-16 11:45:00,491.38,491.9,491.37,491.78,9976.0,491.38,491.9,491.37,491.78,9976.0
2021-06-16 11:50:00,491.64,491.74,491.32,491.32,8482.0,491.64,491.74,491.32,491.32,8482.0
2021-06-16 11:55:00,491.25,491.33,490.85,490.94,7571.0,491.25,491.33,490.85,490.94,7571.0
2021-06-16 12:00:00,490.91,491.23,490.9,491.04,8231.0,490.91,491.23,490.9,491.04,8231.0
2021-06-16 12:05:00,490.93,491.06,490.25,490.79,9272.0,490.93,491.06,490.25,490.79,9272.0
2021-06-16 12:10:00,490.79,490.79,490.0,490.29,12000.0,490.79,490.79,490.0,490.29,12000.0
2021-06-16 12:15:00,490.4,490.61,490.31,490.61,1760.0,490.4,490.61,490.31,490.61,1760.0
2021-06-16 12:20:00,490.57,490.58,489.5,489.62,7444.0,490.57,490.58,489.5,489.62,7444.0
2021-06-16 12:25:00,489.64,490.2,489.37,490.07,6292.0,489.64,490.2,489.37,490.07,6292.0
2021-06-16 12:30:00,490.09,490.74,490.09,490.43,14366.0,490.09,490.74,490.09,490.43,14366.0
2021-06-16 12:35:00,490.49,491.03,490.48,491.02,10788.0,490.49,491.03,490.48,491.02,10788.0
2021-06-16 12:40:00,490.91,491.09,490.64,490.65,3885.0,490.91,491.09,490.64,490.65,3885.0
2021-06-16 12:45:00,490.68,491.0,490.57,491.0,2979.0,490.68,491.0,490.57,491.0,2979.0
2021-06-16 12:50:00,490.98,491.29,490.87,491.16,4631.0,490.98,491.29,490.87,491.16,4631.0
2021-06-16 12:55:00,491.13,491.33,490.97,491.08,4114.0,491.13,491.33,490.97,491.08,4114.0
2021-06-16 13:00:00,491.27,491.44,491.1,491.27,7228.0,491.27,491.44,491.1,491.27,7228.0
2021-06-16 13:05:00,491.45,491.92,491.21,491.79,11865.0,491.45,491.92,491.21,491.79,11865.0
2021-06-16 13:10:00,491.87,492.17,491.68,491.85,4160.0,491.87,492.17,491.68,491.85,4160.0
2021-06-16 13:15:00,491.84,492.17,491.72,492.05,6125.0,491.84,492.17,491.72,492.05,6125.0
2021-06-16 13:20:00,492.07,492.42,492.07,492.24,4840.0,492.07,492.42,492.07,492.24,4840.0
2021-06-16 13:25:00,492.29,492.55,492.17,492.5,6271.0,492.29,492.55,492.17,492.5,6271.0
2021-06-16 13:30:00,492.54,493.5,492.53,493.37,10885.0,492.54,493.5,492.53,493.37,10885.0
2021-06-16 13:35:00,493.43,493.75,493.37,493.37,8482.0,493.43,493.75,493.37,493.37,8482.0
2021-06-16 13:40:00,493.4,493.4,492.94,492.96,5166.0,493.4,493.4,492.94,492.96,5166.0
2021-06-16 13:45:00,492.89,493.23,492.16,492.18,8244.0,492.89,493.23,492.16,492.18,8244.0
2021-06-16 13:50:00,492.21,492.5,491.56,492.23,9118.0,492.21,492.5,491.56,492.23,9118.0
2021-06-16 13:55:00,492.07,492.28,491.52,491.85,9816.0,492.07,492.28,491.52,491.85,9816.0
2021-06-16 14:00:00,491.92,491.97,487.91,489.12,45209.0,491.92,491.97,487.91,489.12,45209.0
2021-06-16 14:05:00,489.23,489.84,488.0,489.43,35918.0,489.23,489.84,488.0,489.43,35918.0
2021-06-16 14:10:00,489.43,489.84,488.19,488.28,18129.0,489.43,489.84,488.19,488.28,18129.0
2021-06-16 14:15:00,488.08,488.33,486.77,487.56,28149.0,488.08,488.33,486.77,487.56,28149.0
2021-06-16 14:20:00,487.23,488.08,487.22,487.98,21077.0,487.23,488.08,487.22,487.98,21077.0
2021-06-16 14:25:00,488.04,489.46,488.03,489.04,20521.0,488.04,489.46,488.03,489.04,20521.0
2021-06-16 14:30:00,488.95,489.86,488.46,489.12,17501.0,488.95,489.86,488.46,489.12,17501.0
2021-06-16 14:35:00,489.41,489.43,487.75,487.97,14048.0,489.41,489.43,487.75,487.97,14048.0
2021-06-16 14:40:00,487.97,487.97,486.28,486.39,24426.0,487.97,487.97,486.28,486.39,24426.0
2021-06-16 14:45:00,486.44,488.49,486.28,487.5,15808.0,486.44,488.49,486.28,487.5,15808.0
2021-06-16 14:50:00,487.58,488.67,487.36,488.67,6707.0,487.58,488.67,487.36,488.67,6707.0
2021-06-16 14:55:00,488.48,489.65,488.24,489.65,6655.0,488.48,489.65,488.24,489.65,6655.0
2021-06-16 15:00:00,489.45,490.54,489.44,490.4,12952.0,489.45,490.54,489.44,490.4,12952.0
2021-06-16 15:05:00,490.49,491.4,490.31,491.16,14192.0,490.49,491.4,490.31,491.16,14192.0
2021-06-16 15:10:00,491.28,492.44,491.17,492.28,14101.0,491.28,492.44,491.17,492.28,14101.0
2021-06-16 15:15:00,492.24,492.89,492.23,492.53,12570.0,492.24,492.89,492.23,492.53,12570.0
2021-06-16 15:20:00,492.73,492.87,492.24,492.76,13414.0,492.73,492.87,492.24,492.76,13414.0
2021-06-16 15:25:00,492.77,493.33,492.55,492.79,14185.0,492.77,493.33,492.55,492.79,14185.0
2021-06-16 15:30:00,492.84,493.47,492.58,492.88,18273.0,492.84,493.47,492.58,492.88,18273.0
2021-06-16 15:35:00,492.82,493.4,492.62,493.36,15951.0,492.82,493.4,492.62,493.36,15951.0
2021-06-16 15:40:00,493.38,494.07,492.84,492.88,18691.0,493.38,494.07,492.84,492.88,18691.0
2021-06-16 15:45:00,492.75,493.36,492.54,492.92,21924.0,492.75,493.36,492.54,492.92,21924.0
2021-06-16 15:50:00,492.98,492.98,492.08,492.43,42578.0,492.98,492.98,492.08,492.43,42578.0
2021-06-16 15:55:00,492.33,492.79,492.13,492.6,66868.0,492.33,492.79,492.13,492.6,66868.0
2021-06-17 09:30:00,490.54,492.1,490.01,491.48,67900.0,490.54,492.1,490.01,491.48,67900.0
2021-06-17 09:35:00,491.35,493.83,491.26,493.79,29182.0,491.35,493.83,491.26,493.79,29182.0
2021-06-17 09:40:00,493.8,494.23,492.72,493.0,31110.0,493.8,494.23,492.72,493.0,31110.0
2021-06-17 09:45:00,493.15,493.8,492.87,493.23,15943.0,493.15,493.8,492.87,493.23,15943.0
2021-06-17 09:50:00,493.48,494.7,493.41,494.35,15606.0,493.48,494.7,493.41,494.35,15606.0
2021-06-17 09:55:00,494.31,495.28,494.21,494.64,35592.0,494.31,495.28,494.21,494.64,35592.0
2021-06-17 10:00:00,494.78,494.93,493.72,494.14,17809.0,494.78,494.93,493.72,494.14,17809.0
2021-06-17 10:05:00,494.25,494.7,493.48,494.37,17573.0,494.25,494.7,493.48,494.37,17573.0
2021-06-17 10:10:00,494.4,495.94,494.04,495.62,32726.0,494.4,495.94,494.04,495.62,32726.0
2021-06-17 10:15:00,495.51,495.69,494.74,495.01,33733.0,495.51,495.69,494.74,495.01,33733.0
2021-06-17 10:20:00,495.2,495.39,494.39,494.87,21523.0,495.2,495.39,494.39,494.87,21523.0
2021-06-17 10:25:00,495.03,495.19,494.64,494.9,16246.0,495.03,495.19,494.64,494.9,16246.0
2021-06-17 10:30:00,495.03,496.15,495.03,495.99,19501.0,495.03,496.15,495.03,495.99,19501.0
2021-06-17 10:35:00,496.13,496.19,495.34,495.79,15993.0,496.13,496.19,495.34,495.79,15993.0
2021-06-17 10:40:00,495.88,496.45,495.5,496.39,12745.0,495.88,496.45,495.5,496.39,12745.0
2021-06-17 10:45:00,496.36,496.48,495.85,496.28,12797.0,496.36,496.48,495.85,496.28,12797.0
2021-06-17 10:50:00,496.08,496.43,496.06,496.24,4942.0,496.08,496.43,496.06,496.24,4942.0
2021-06-17 10:55:00,496.33,496.68,495.67,496.68,10079.0,496.33,496.68,495.67,496.68,10079.0
2021-06-17 11:00:00,496.68,498.52,496.68,498.28,23920.0,496.68,498.52,496.68,498.28,23920.0
2021-06-17 11:05:00,498.37,499.37,498.33,499.15,20138.0,498.37,499.37,498.33,499.15,20138.0
2021-06-17 11:10:00,499.11,499.47,497.7,498.15,25862.0,499.11,499.47,497.7,498.15,25862.0
2021-06-17 11:15:00,498.1,499.56,497.89,499.05,16768.0,498.1,499.56,497.89,499.05,16768.0
2021-06-17 11:20:00,499.04,499.74,499.04,499.28,21617.0,499.04,499.74,499.04,499.28,21617.0
2021-06-17 11:25:00,499.46,500.23,499.0,500.17,31197.0,499.46,500.23,499.0,500.17,31197.0
2021-06-17 11:30:00,500.07,500.65,499.88,500.65,29152.0,500.07,500.65,499.88,500.65,29152.0
2021-06-17 11:35:00,500.77,501.5,500.74,500.95,31256.0,500.77,501.5,500.74,500.95,31256.0
2021-06-17 11:40:00,501.0,501.17,500.47,500.68,19537.0,501.0,501.17,500.47,500.68,19537.0
2021-06-17 11:45:00,500.72,501.16,500.62,501.15,19769.0,500.72,501.16,500.62,501.15,19769.0
2021-06-17 11:50:00,501.09,501.27,499.8,499.95,13272.0,501.09,501.27,499.8,499.95,13272.0
2021-06-17 11:55:00,500.0,500.1,498.19,498.3,21239.0,500.0,500.1,498.19,498.3,21239.0
2021-06-17 12:00:00,498.37,499.14,497.89,499.14,13102.0,498.37,499.14,497.89,499.14,13102.0
2021-06-17 12:05:00,499.18,499.4,498.59,498.68,6554.0,499.18,499.4,498.59,498.68,6554.0
2021-06-17 12:10:00,498.75,499.56,498.47,499.46,8003.0,498.75,499.56,498.47,499.46,8003.0
2021-06-17 12:15:00,499.39,499.4,497.9,497.99,10490.0,499.39,499.4,497.9,497.99,10490.0
2021-06-17 12:20:00,497.79,497.82,496.85,497.0,10501.0,497.79,497.82,496.85,497.0,10501.0
2021-06-17 12:25:00,497.17,497.5,496.82,496.9,10884.0,497.17,497.5,496.82,496.9,10884.0
2021-06-17 12:30:00,496.75,497.09,496.4,496.97,7582.0,496.75,497.09,496.4,496.97,7582.0
2021-06-17 12:35:00,497.11,498.07,497.11,498.07,4681.0,497.11,498.07,497.11,498.07,4681.0
2021-06-17 12:40:00,498.22,498.77,498.09,498.37,10504.0,498.22,498.77,498.09,498.37,10504.0
2021-06-17 12:45:00,498.44,498.88,498.15,498.56,21015.0,498.44,498.88,498.15,498.56,21015.0
2021-06-17 12:50:00,498.55,499.4,498.55,499.04,9731.0,498.55,499.4,498.55,499.04,9731.0
2021-06-17 12:55:00,499.03,499.62,498.8,499.48,14401.0,499.03,499.62,498.8,499.48,14401.0
2021-06-17 13:00:00,499.48,500.44,499.47,500.29,17417.0,499.48,500.44,499.47,500.29,17417.0
2021-06-17 13:05:00,500.31,501.1,500.23,500.99,18850.0,500.31,501.1,500.23,500.99,18850.0
2021-06-17 13:10:00,500.99,501.28,500.84,501.05,23926.0,500.99,501.28,500.84,501.05,23926.0
2021-06-17 13:15:00,501.15,501.42,500.72,500.87,10788.0,501.15,501.42,500.72,500.87,10788.0
2021-06-17 13:20:00,500.94,501.43,500.91,501.2,10192.0,500.94,501.43,500.91,501.2,10192.0
2021-06-17 13:25:00,501.16,501.5,500.81,501.09,12338.0,501.16,501.5,500.81,501.09,12338.0
2021-06-17 13:30:00,501.35,501.5,501.09,501.41,14248.0,501.35,501.5,501.09,501.41,14248.0
2021-06-17 13:35:00,501.36,501.42,500.64,500.89,7974.0,501.36,501.42,500.64,500.89,7974.0
2021-06-17 13:40:00,500.95,501.61,500.85,501.61,17284.0,500.95,501.61,500.85,501.61,17284.0
2021-06-17 13:45:00,501.5,501.72,501.24,501.58,9177.0,501.5,501.72,501.24,501.58,9177.0
2021-06-17 13:50:00,501.59,501.8,500.57,500.57,10977.0,501.59,501.8,500.57,500.57,10977.0
2021-06-17 13:55:00,500.58,500.95,500.58,500.93,10813.0,500.58,500.95,500.58,500.93,10813.0
2021-06-17 14:00:00,500.85,501.0,500.4,500.79,13184.0,500.85,501.0,500.4,500.79,13184.0
2021-06-17 14:05:00,500.74,500.83,499.8,500.15,11221.0,500.74,500.83,499.8,500.15,11221.0
2021-06-17 14:10:00,500.3,500.73,500.06,500.43,10667.0,500.3,500.73,500.06,500.43,10667.0
2021-06-17 14:15:00,500.38,500.49,500.12,500.35,10039.0,500.38,500.49,500.12,500.35,10039.0
2021-06-17 14:20:00,500.49,500.9,500.12,500.81,10900.0,500.49,500.9,500.12,500.81,10900.0
2021-06-17 14:25:00,500.74,501.27,500.57,501.12,8446.0,500.74,501.27,500.57,501.12,8446.0
2021-06-17 14:30:00,501.1,501.38,500.91,501.03,7807.0,501.1,501.38,500.91,501.03,7807.0
2021-06-17 14:35:00,500.96,500.96,500.59,500.76,4870.0,500.96,500.96,500.59,500.76,4870.0
2021-06-17 14:40:00,500.88,500.95,500.56,500.84,7030.0,500.88,500.95,500.56,500.84,7030.0
2021-06-17 14:45:00,500.73,500.93,500.31,500.47,9195.0,500.73,500.93,500.31,500.47,9195.0
2021-06-17 14:50:00,500.32,500.52,499.93,500.03,12307.0,500.32,500.52,499.93,500.03,12307.0
2021-06-17 14:55:00,500.08,500.09,499.24,499.24,13427.0,500.08,500.09,499.24,499.24,13427.0
2021-06-17 15:00:00,499.28,499.77,498.81,499.57,16102.0,499.28,499.77,498.81,499.57,16102.0
2021-06-17 15:05:00,499.47,499.62,499.22,499.58,8818.0,499.47,499.62,499.22,499.58,8818.0
2021-06-17 15:10:00,499.54,500.2,499.38,500.19,25835.0,499.54,500.2,499.38,500.19,25835.0
2021-06-17 15:15:00,500.13,500.29,499.97,500.17,6072.0,500.13,500.29,499.97,500.17,6072.0
2021-06-17 15:20:00,500.22,500.35,499.13,499.55,15632.0,500.22,500.35,499.13,499.55,15632.0
2021-06-17 15:25:00,499.55,499.6,499.02,499.17,8421.0,499.55,499.6,499.02,499.17,8421.0
2021-06-17 15:30:00,499.04,499.41,498.62,498.65,15183.0,499.04,499.41,498.62,498.65,15183.0
2021-06-17 15:35:00,498.56,498.75,498.05,498.71,16743.0,498.56,498.75,498.05,498.71,16743.0
2021-06-17 15:40:00,498.65,499.36,498.57,499.26,21463.0,498.65,499.36,498.57,499.26,21463.0
2021-06-17 15:45:00,499.18,499.61,498.66,499.21,25379.0,499.18,499.61,498.66,499.21,25379.0
2021-06-17 15:50:00,499.22,499.56,498.39,498.39,34208.0,499.22,499.56,498.39,498.39,34208.0
2021-06-17 15:55:00,498.38,498.84,498.15,498.18,71956.0,498.38,498.84,498.15,498.18,71956.0
2021-06-18 09:30:00,496.39,499.0,495.24,498.98,372684.0,496.39,499.0,495.24,498.98,372684.0
2021-06-18 09:35:00,499.2,500.1,498.45,499.08,45911.0,499.2,500.1,498.45,499.08,45911.0
2021-06-18 09:40:00,498.97,500.29,498.47,499.34,34951.0,498.97,500.29,498.47,499.34,34951.0
2021-06-18 09:45:00,499.24,500.23,498.88,499.11,36784.0,499.24,500.23,498.88,499.11,36784.0
2021-06-18 09:50:00,499.22,499.78,497.66,498.62,21641.0,499.22,499.78,497.66,498.62,21641.0
2021-06-18 09:55:00,498.13,499.86,498.13,498.75,13446.0,498.13,499.86,498.13,498.75,13446.0
2021-06-18 10:00:00,498.79,499.61,498.26,498.89,22825.0,498.79,499.61,498.26,498.89,22825.0
2021-06-18 10:05:00,498.75,500.0,498.58,499.92,21273.0,498.75,500.0,498.58,499.92,21273.0
2021-06-18 10:10:00,499.83,499.96,499.04,499.48,14118.0,499.83,499.96,499.04,499.48,14118.0
2021-06-18 10:15:00,499.38,500.28,499.11,499.51,15991.0,499.38,500.28,499.11,499.51,15991.0
2021-06-18 10:20:00,499.66,500.75,499.03,500.75,17725.0,499.66,500.75,499.03,500.75,17725.0
2021-06-18 10:25:00,500.68,501.62,500.26,501.38,41457.0,500.68,501.62,500.26,501.38,41457.0
2021-06-18 10:30:00,501.41,501.6,500.02,501.5,28138.0,501.41,501.6,500.02,501.5,28138.0
2021-06-18 10:35:00,501.62,503.19,501.14,503.19,35094.0,501.62,503.19,501.14,503.19,35094.0
2021-06-18 10:40:00,503.08,503.24,502.19,502.7,26989.0,503.08,503.24,502.19,502.7,26989.0
2021-06-18 10:45:00,502.53,503.01,501.84,502.93,24697.0,502.53,503.01,501.84,502.93,24697.0
2021-06-18 10:50:00,502.94,503.38,502.56,503.38,27876.0,502.94,503.38,502.56,503.38,27876.0
2021-06-18 10:55:00,503.39,503.5,502.96,503.27,16601.0,503.39,503.5,502.96,503.27,16601.0
2021-06-18 11:00:00,503.15,503.52,502.77,502.77,17317.0,503.15,503.52,502.77,502.77,17317.0
2021-06-18 11:05:00,502.55,503.19,502.22,502.87,28021.0,502.55,503.19,502.22,502.87,28021.0
2021-06-18 11:10:00,502.74,503.28,501.65,501.9,80471.0,502.74,503.28,501.65,501.9,80471.0
2021-06-18 11:15:00,501.98,502.53,501.98,502.01,26448.0,501.98,502.53,501.98,502.01,26448.0
2021-06-18 11:20:00,502.0,502.04,500.8,500.88,21022.0,502.0,502.04,500.8,500.88,21022.0
2021-06-18 11:25:00,500.78,500.88,500.0,500.0,17119.0,500.78,500.88,500.0,500.0,17119.0
2021-06-18 11:30:00,499.9,500.79,499.44,500.7,19952.0,499.9,500.79,499.44,500.7,19952.0
2021-06-18 11:35:00,500.71,501.47,500.23,501.09,14514.0,500.71,501.47,500.23,501.09,14514.0
2021-06-18 11:40:00,501.01,501.08,500.26,500.62,11635.0,501.01,501.08,500.26,500.62,11635.0
2021-06-18 11:45:00,500.62,501.22,500.48,500.96,10252.0,500.62,501.22,500.48,500.96,10252.0
2021-06-18 11:50:00,501.05,501.34,500.71,500.72,11149.0,501.05,501.34,500.71,500.72,11149.0
2021-06-18 11:55:00,500.59,501.19,500.59,501.05,7263.0,500.59,501.19,500.59,501.05,7263.0
2021-06-18 12:00:00,501.15,501.75,501.08,501.59,7144.0,501.15,501.75,501.08,501.59,7144.0
2021-06-18 12:05:00,501.66,502.05,501.47,502.03,9124.0,501.66,502.05,501.47,502.03,9124.0
2021-06-18 12:10:00,502.01,502.13,501.83,502.0,9322.0,502.01,502.13,501.83,502.0,9322.0
2021-06-18 12:15:00,502.02,502.35,501.88,502.17,9735.0,502.02,502.35,501.88,502.17,9735.0
2021-06-18 12:20:00,501.94,502.69,501.85,502.52,8548.0,501.94,502.69,501.85,502.52,8548.0
2021-06-18 12:25:00,502.52,502.7,502.15,502.43,11291.0,502.52,502.7,502.15,502.43,11291.0
2021-06-18 12:30:00,502.52,502.52,501.88,502.23,10939.0,502.52,502.52,501.88,502.23,10939.0
2021-06-18 12:35:00,502.16,502.6,501.97,501.99,6673.0,502.16,502.6,501.97,501.99,6673.0
2021-06-18 12:40:00,501.99,502.24,501.74,502.01,4924.0,501.99,502.24,501.74,502.01,4924.0
2021-06-18 12:45:00,502.02,502.36,501.64,502.36,5559.0,502.02,502.36,501.64,502.36,5559.0
2021-06-18 12:50:00,502.55,502.78,502.41,502.6,6885.0,502.55,502.78,502.41,502.6,6885.0
2021-06-18 12:55:00,502.66,503.55,502.58,503.55,27970.0,502.66,503.55,502.58,503.55,27970.0
2021-06-18 13:00:00,503.51,503.61,502.7,503.32,12015.0,503.51,503.61,502.7,503.32,12015.0
2021-06-18 13:05:00,503.29,503.95,503.24,503.84,12526.0,503.29,503.95,503.24,503.84,12526.0
2021-06-18 13:10:00,503.84,504.49,503.21,503.21,26863.0,503.84,504.49,503.21,503.21,26863.0
2021-06-18 13:15:00,503.32,504.02,503.32,504.0,8953.0,503.32,504.02,503.32,504.0,8953.0
2021-06-18 13:20:00,503.88,503.89,503.04,503.21,8301.0,503.88,503.89,503.04,503.21,8301.0
2021-06-18 13:25:00,503.3,503.34,502.26,502.36,9837.0,503.3,503.34,502.26,502.36,9837.0
2021-06-18 13:30:00,502.31,502.55,501.74,501.97,9524.0,502.31,502.55,501.74,501.97,9524.0
2021-06-18 13:35:00,502.1,502.46,501.95,502.46,13522.0,502.1,502.46,501.95,502.46,13522.0
2021-06-18 13:40:00,502.49,502.55,502.22,502.44,2462.0,502.49,502.55,502.22,502.44,2462.0
2021-06-18 13:45:00,502.33,502.38,501.62,501.62,8528.0,502.33,502.38,501.62,501.62,8528.0
2021-06-18 13:50:00,501.77,502.51,501.41,502.29,20519.0,501.77,502.51,501.41,502.29,20519.0
2021-06-18 13:55:00,502.05,502.51,502.01,502.44,21136.0,502.05,502.51,502.01,502.44,21136.0
2021-06-18 14:00:00,502.33,503.47,501.91,503.22,11165.0,502.33,503.47,501.91,503.22,11165.0
2021-06-18 14:05:00,503.14,503.66,503.08,503.24,5194.0,503.14,503.66,503.08,503.24,5194.0
2021-06-18 14:10:00,503.41,503.61,502.84,503.09,11350.0,503.41,503.61,502.84,503.09,11350.0
2021-06-18 14:15:00,503.1,503.5,502.5,502.5,16843.0,503.1,503.5,502.5,502.5,16843.0
2021-06-18 14:20:00,502.6,503.45,502.36,502.36,4216.0,502.6,503.45,502.36,502.36,4216.0
2021-06-18 14:25:00,502.42,502.82,502.04,502.81,12357.0,502.42,502.82,502.04,502.81,12357.0
2021-06-18 14:30:00,502.75,503.12,502.35,502.77,6472.0,502.75,503.12,502.35,502.77,6472.0
2021-06-18 14:35:00,502.83,503.09,502.18,502.32,9191.0,502.83,503.09,502.18,502.32,9191.0
2021-06-18 14:40:00,502.4,502.57,501.78,501.86,11376.0,502.4,502.57,501.78,501.86,11376.0
2021-06-18 14:45:00,501.83,502.15,501.75,502.07,5967.0,501.83,502.15,501.75,502.07,5967.0
2021-06-18 14:50:00,502.07,502.68,501.84,501.91,9346.0,502.07,502.68,501.84,501.91,9346.0
2021-06-18 14:55:00,501.98,501.98,500.47,500.82,34163.0,501.98,501.98,500.47,500.82,34163.0
2021-06-18 15:00:00,500.71,501.58,500.42,501.35,11489.0,500.71,501.58,500.42,501.35,11489.0
2021-06-18 15:05:00,501.34,501.43,500.76,501.18,11944.0,501.34,501.43,500.76,501.18,11944.0
2021-06-18 15:10:00,501.19,502.37,501.19,502.24,18952.0,501.19,502.37,501.19,502.24,18952.0
2021-06-18 15:15:00,502.21,502.56,501.96,502.49,10872.0,502.21,502.56,501.96,502.49,10872.0
2021-06-18 15:20:00,502.55,503.04,502.48,502.69,8430.0,502.55,503.04,502.48,502.69,8430.0
2021-06-18 15:25:00,502.66,502.73,500.65,500.65,88017.0,502.66,502.73,500.65,500.65,88017.0
2021-06-18 15:30:00,500.74,500.8,500.03,500.28,110091.0,500.74,500.8,500.03,500.28,110091.0
2021-06-18 15:35:00,500.29,500.53,499.7,499.78,45135.0,500.29,500.53,499.7,499.78,45135.0
2021-06-18 15:40:00,499.92,500.54,499.85,500.0,91070.0,499.92,500.54,499.85,500.0,91070.0
2021-06-18 15:45:00,500.05,500.21,499.42,499.42,36343.0,500.05,500.21,499.42,499.42,36343.0
2021-06-18 15:50:00,499.62,503.6,499.46,501.76,183077.0,499.62,503.6,499.46,501.76,183077.0
2021-06-18 15:55:00,501.52,501.89,500.46,500.77,175663.0,501.52,501.89,500.46,500.77,175663.0
2021-06-21 09:30:00,501.64,502.05,497.1,497.88,100764.0,501.64,502.05,497.1,497.88,100764.0
2021-06-21 09:35:00,497.36,497.53,494.75,495.54,62639.0,497.36,497.53,494.75,495.54,62639.0
2021-06-21 09:40:00,495.56,495.89,493.84,494.96,56659.0,495.56,495.89,493.84,494.96,56659.0
2021-06-21 09:45:00,494.98,495.26,494.13,494.69,40957.0,494.98,495.26,494.13,494.69,40957.0
2021-06-21 09:50:00,494.7,495.85,493.89,495.1,63510.0,494.7,495.85,493.89,495.1,63510.0
2021-06-21 09:55:00,495.23,495.44,494.68,495.04,54598.0,495.23,495.44,494.68,495.04,54598.0
2021-06-21 10:00:00,495.03,495.36,494.44,494.61,30830.0,495.03,495.36,494.44,494.61,30830.0
2021-06-21 10:05:00,494.49,494.99,493.9,494.64,17208.0,494.49,494.99,493.9,494.64,17208.0
2021-06-21 10:10:00,494.63,495.15,492.28,493.08,44866.0,494.63,495.15,492.28,493.08,44866.0
2021-06-21 10:15:00,493.04,493.41,492.36,492.42,32050.0,493.04,493.41,492.36,492.42,32050.0
2021-06-21 10:20:00,492.61,494.11,492.43,493.51,30501.0,492.61,494.11,492.43,493.51,30501.0
2021-06-21 10:25:00,493.55,495.2,493.18,494.86,26432.0,493.55,495.2,493.18,494.86,26432.0
2021-06-21 10:30:00,494.83,495.91,494.53,495.23,25209.0,494.83,495.91,494.53,495.23,25209.0
2021-06-21 10:35:00,495.35,496.65,495.01,496.25,19420.0,495.35,496.65,495.01,496.25,19420.0
2021-06-21 10:40:00,496.4,496.77,495.91,496.24,9272.0,496.4,496.77,495.91,496.24,9272.0
2021-06-21 10:45:00,496.44,496.49,494.74,495.07,61655.0,496.44,496.49,494.74,495.07,61655.0
2021-06-21 10:50:00,495.09,495.34,494.76,495.28,42905.0,495.09,495.34,494.76,495.28,42905.0
2021-06-21 10:55:00,495.13,496.48,494.95,495.81,41313.0,495.13,496.48,494.95,495.81,41313.0
2021-06-21 11:00:00,495.88,496.7,495.79,496.43,23944.0,495.88,496.7,495.79,496.43,23944.0
2021-06-21 11:05:00,496.65,496.97,495.84,495.93,45605.0,496.65,496.97,495.84,495.93,45605.0
2021-06-21 11:10:00,495.78,496.13,495.33,495.42,19627.0,495.78,496.13,495.33,495.42,19627.0
2021-06-21 11:15:00,495.57,496.05,495.37,495.93,10122.0,495.57,496.05,495.37,495.93,10122.0
2021-06-21 11:20:00,495.92,496.0,495.34,495.82,10357.0,495.92,496.0,495.34,495.82,10357.0
2021-06-21 11:25:00,495.8,495.89,495.19,495.57,9376.0,495.8,495.89,495.19,495.57,9376.0
2021-06-21 11:30:00,495.63,495.63,494.7,494.86,11709.0,495.63,495.63,494.7,494.86,11709.0
2021-06-21 11:35:00,494.78,495.0,494.3,494.95,18989.0,494.78,495.0,494.3,494.95,18989.0
2021-06-21 11:40:00,494.91,495.47,494.91,495.37,5795.0,494.91,495.47,494.91,495.37,5795.0
2021-06-21 11:45:00,495.31,495.5,494.79,494.79,11715.0,495.31,495.5,494.79,494.79,11715.0
2021-06-21 11:50:00,494.85,494.95,494.5,494.77,14991.0,494.85,494.95,494.5,494.77,14991.0
2021-06-21 11:55:00,494.73,495.02,494.65,494.96,6590.0,494.73,495.02,494.65,494.96,6590.0
2021-06-21 12:00:00,495.19,498.97,495.15,495.58,258112.0,495.19,498.97,495.15,495.58,258112.0
2021-06-21 12:05:00,495.71,496.21,495.29,495.7,47908.0,495.71,496.21,495.29,495.7,47908.0
2021-06-21 12:10:00,495.61,496.1,494.61,495.22,37613.0,495.61,496.1,494.61,495.22,37613.0
2021-06-21 12:15:00,495.25,495.46,494.98,495.24,17846.0,495.25,495.46,494.98,495.24,17846.0
2021-06-21 12:20:00,495.07,495.1,493.82,493.82,29140.0,495.07,495.1,493.82,493.82,29140.0
2021-06-21 12:25:00,493.91,494.63,493.91,494.28,11472.0,493.91,494.63,493.91,494.28,11472.0
2021-06-21 12:30:00,494.28,495.43,494.28,494.82,79829.0,494.28,495.43,494.28,494.82,79829.0
2021-06-21 12:35:00,494.87,495.38,494.68,495.1,37696.0,494.87,495.38,494.68,495.1,37696.0
2021-06-21 12:40:00,495.19,495.28,494.82,495.1,38593.0,495.19,495.28,494.82,495.1,38593.0
2021-06-21 12:45:00,495.11,495.2,494.84,494.89,25671.0,495.11,495.2,494.84,494.89,25671.0
2021-06-21 12:50:00,494.88,495.32,494.79,494.95,28297.0,494.88,495.32,494.79,494.95,28297.0
2021-06-21 12:55:00,494.91,495.17,494.5,494.6,31691.0,494.91,495.17,494.5,494.6,31691.0
2021-06-21 13:00:00,494.5,494.77,494.17,494.56,12772.0,494.5,494.77,494.17,494.56,12772.0
2021-06-21 13:05:00,494.51,494.51,494.04,494.44,8237.0,494.51,494.51,494.04,494.44,8237.0
2021-06-21 13:10:00,494.43,494.57,494.0,494.1,11786.0,494.43,494.57,494.0,494.1,11786.0
2021-06-21 13:15:00,494.1,494.58,493.97,494.44,13661.0,494.1,494.58,493.97,494.44,13661.0
2021-06-21 13:20:00,494.41,494.57,494.26,494.49,9405.0,494.41,494.57,494.26,494.49,9405.0
2021-06-21 13:25:00,494.54,494.78,494.1,494.13,8101.0,494.54,494.78,494.1,494.13,8101.0
2021-06-21 13:30:00,494.13,494.62,494.13,494.42,12354.0,494.13,494.62,494.13,494.42,12354.0
2021-06-21 13:35:00,494.41,495.25,494.3,495.05,24613.0,494.41,495.25,494.3,495.05,24613.0
2021-06-21 13:40:00,495.02,495.39,494.63,494.74,72447.0,495.02,495.39,494.63,494.74,72447.0
2021-06-21 13:45:00,494.74,495.02,494.61,494.9,9239.0,494.74,495.02,494.61,494.9,9239.0
2021-06-21 13:50:00,494.9,495.26,494.82,495.05,19963.0,494.9,495.26,494.82,495.05,19963.0
2021-06-21 13:55:00,495.02,495.1,494.83,494.96,10586.0,495.02,495.1,494.83,494.96,10586.0
2021-06-21 14:00:00,494.97,495.15,494.68,494.77,18028.0,494.97,495.15,494.68,494.77,18028.0
2021-06-21 14:05:00,494.79,495.14,494.79,495.07,13956.0,494.79,495.14,494.79,495.07,13956.0
2021-06-21 14:10:00,495.05,495.1,494.85,495.04,27990.0,495.05,495.1,494.85,495.04,27990.0
2021-06-21 14:15:00,495.09,495.18,494.81,494.93,21244.0,495.09,495.18,494.81,494.93,21244.0
2021-06-21 14:20:00,494.88,494.91,494.57,494.73,15893.0,494.88,494.91,494.57,494.73,15893.0
2021-06-21 14:25:00,494.71,495.08,494.65,495.0,8955.0,494.71,495.08,494.65,495.0,8955.0
2021-06-21 14:30:00,495.02,495.05,494.75,494.92,15731.0,495.02,495.05,494.75,494.92,15731.0
2021-06-21 14:35:00,495.0,495.05,494.44,494.46,12009.0,495.0,495.05,494.44,494.46,12009.0
2021-06-21 14:40:00,494.5,494.81,494.39,494.81,12343.0,494.5,494.81,494.39,494.81,12343.0
2021-06-21 14:45:00,494.81,495.5,494.61,494.96,100971.0,494.81,495.5,494.61,494.96,100971.0
2021-06-21 14:50:00,495.04,495.19,494.83,495.0,22726.0,495.04,495.19,494.83,495.0,22726.0
2021-06-21 14:55:00,494.98,495.27,494.89,494.9,65792.0,494.98,495.27,494.89,494.9,65792.0
2021-06-21 15:00:00,494.9,495.2,494.89,495.08,27156.0,494.9,495.2,494.89,495.08,27156.0
2021-06-21 15:05:00,495.09,496.27,495.02,496.0,43589.0,495.09,496.27,495.02,496.0,43589.0
2021-06-21 15:10:00,496.0,496.2,495.87,496.07,122163.0,496.0,496.2,495.87,496.07,122163.0
2021-06-21 15:15:00,496.07,496.25,495.83,496.03,64987.0,496.07,496.25,495.83,496.03,64987.0
2021-06-21 15:20:00,496.04,496.27,495.81,496.23,81030.0,496.04,496.27,495.81,496.23,81030.0
2021-06-21 15:25:00,496.24,496.33,495.85,496.15,20486.0,496.24,496.33,495.85,496.15,20486.0
2021-06-21 15:30:00,496.2,496.43,495.99,496.18,32639.0,496.2,496.43,495.99,496.18,32639.0
2021-06-21 15:35:00,496.18,496.32,496.04,496.2,53269.0,496.18,496.32,496.04,496.2,53269.0
2021-06-21 15:40:00,496.18,496.82,496.17,496.4,153351.0,496.18,496.82,496.17,496.4,153351.0
2021-06-21 15:45:00,496.41,496.45,496.01,496.22,54026.0,496.41,496.45,496.01,496.22,54026.0
2021-06-21 15:50:00,496.27,496.91,496.15,496.89,116811.0,496.27,496.91,496.15,496.89,116811.0
2021-06-21 15:55:00,496.97,497.42,496.47,497.15,143608.0,496.97,497.42,496.47,497.15,143608.0
2021-06-22 09:30:00,498.25,500.04,497.23,499.25,126655.0,498.25,500.04,497.23,499.25,126655.0
2021-06-22 09:35:00,499.28,500.4,498.72,498.73,197448.0,499.28,500.4,498.72,498.73,197448.0
2021-06-22 09:40:00,498.7,499.61,496.84,497.09,148314.0,498.7,499.61,496.84,497.09,148314.0
2021-06-22 09:45:00,497.09,497.9,496.73,496.88,69726.0,497.09,497.9,496.73,496.88,69726.0
2021-06-22 09:50:00,496.97,497.63,496.27,497.37,48232.0,496.97,497.63,496.27,497.37,48232.0
2021-06-22 09:55:00,497.47,497.91,496.27,496.5,66565.0,497.47,497.91,496.27,496.5,66565.0
2021-06-22 10:00:00,496.38,497.35,495.89,497.17,32638.0,496.38,497.35,495.89,497.17,32638.0
2021-06-22 10:05:00,497.25,497.6,496.93,497.03,51260.0,497.25,497.6,496.93,497.03,51260.0
2021-06-22 10:10:00,497.05,497.28,495.91,496.32,34417.0,497.05,497.28,495.91,496.32,34417.0
2021-06-22 10:15:00,496.38,497.25,496.08,497.15,65270.0,496.38,497.25,496.08,497.15,65270.0
2021-06-22 10:20:00,497.25,497.37,496.36,496.87,38138.0,497.25,497.37,496.36,496.87,38138.0
2021-06-22 10:25:00,496.75,497.04,496.5,496.5,44662.0,496.75,497.04,496.5,496.5,44662.0
2021-06-22 10:30:00,496.51,497.32,496.5,496.96,47751.0,496.51,497.32,496.5,496.96,47751.0
2021-06-22 10:35:00,496.91,497.17,496.68,496.96,20702.0,496.91,497.17,496.68,496.96,20702.0
2021-06-22 10:40:00,496.75,497.03,496.0,496.14,15379.0,496.75,497.03,496.0,496.14,15379.0
2021-06-22 10:45:00,496.05,496.84,495.79,496.74,12051.0,496.05,496.84,495.79,496.74,12051.0
2021-06-22 10:50:00,496.75,497.29,496.71,496.99,24040.0,496.75,497.29,496.71,496.99,24040.0
2021-06-22 10:55:00,496.98,497.13,496.85,496.9,18265.0,496.98,497.13,496.85,496.9,18265.0
2021-06-22 11:00:00,497.05,497.2,496.89,496.89,28826.0,497.05,497.2,496.89,496.89,28826.0
2021-06-22 11:05:00,496.88,498.19,496.64,498.14,40990.0,496.88,498.19,496.64,498.14,40990.0
2021-06-22 11:10:00,498.12,499.61,498.1,499.46,25752.0,498.12,499.61,498.1,499.46,25752.0
2021-06-22 11:15:00,499.58,500.16,499.09,499.18,32696.0,499.58,500.16,499.09,499.18,32696.0
2021-06-22 11:20:00,499.18,500.28,499.18,500.28,21900.0,499.18,500.28,499.18,500.28,21900.0
2021-06-22 11:25:00,500.33,501.74,500.23,501.47,29985.0,500.33,501.74,500.23,501.47,29985.0
2021-06-22 11:30:00,501.57,503.12,501.44,502.39,57393.0,501.57,503.12,501.44,502.39,57393.0
2021-06-22 11:35:00,502.4,504.3,502.26,503.89,61829.0,502.4,504.3,502.26,503.89,61829.0
2021-06-22 11:40:00,503.85,505.59,503.62,504.94,55038.0,503.85,505.59,503.62,504.94,55038.0
2021-06-22 11:45:00,504.94,509.8,504.94,509.15,161482.0,504.94,509.8,504.94,509.15,161482.0
2021-06-22 11:50:00,509.34,509.45,507.58,507.76,130760.0,509.34,509.45,507.58,507.76,130760.0
2021-06-22 11:55:00,507.88,507.89,506.29,506.81,61827.0,507.88,507.89,506.29,506.81,61827.0
2021-06-22 12:00:00,506.84,508.15,506.66,507.54,50325.0,506.84,508.15,506.66,507.54,50325.0
2021-06-22 12:05:00,507.55,508.93,507.55,508.85,42979.0,507.55,508.93,507.55,508.85,42979.0
2021-06-22 12:10:00,508.94,509.27,507.83,507.87,58740.0,508.94,509.27,507.83,507.87,58740.0
2021-06-22 12:15:00,507.86,508.0,507.27,507.72,25686.0,507.86,508.0,507.27,507.72,25686.0
2021-06-22 12:20:00,507.61,508.49,507.58,507.9,26248.0,507.61,508.49,507.58,507.9,26248.0
2021-06-22 12:25:00,507.88,508.36,507.84,508.11,19171.0,507.88,508.36,507.84,508.11,19171.0
2021-06-22 12:30:00,508.2,508.26,507.19,507.8,32911.0,508.2,508.26,507.19,507.8,32911.0
2021-06-22 12:35:00,508.05,508.05,507.17,507.19,15545.0,508.05,508.05,507.17,507.19,15545.0
2021-06-22 12:40:00,507.25,507.26,506.8,507.18,13516.0,507.25,507.26,506.8,507.18,13516.0
2021-06-22 12:45:00,507.24,508.08,506.93,508.0,26004.0,507.24,508.08,506.93,508.0,26004.0
2021-06-22 12:50:00,507.94,509.0,507.81,508.76,20293.0,507.94,509.0,507.81,508.76,20293.0
2021-06-22 12:55:00,508.76,510.43,508.76,510.26,53482.0,508.76,510.43,508.76,510.26,53482.0
2021-06-22 13:00:00,510.23,510.98,509.56,510.82,42859.0,510.23,510.98,509.56,510.82,42859.0
2021-06-22 13:05:00,510.84,511.25,510.35,510.59,54373.0,510.84,511.25,510.35,510.59,54373.0
2021-06-22 13:10:00,510.69,510.72,510.08,510.49,24841.0,510.69,510.72,510.08,510.49,24841.0
2021-06-22 13:15:00,510.47,510.63,509.1,509.15,65743.0,510.47,510.63,509.1,509.15,65743.0
2021-06-22 13:20:00,509.13,509.37,508.19,508.99,27432.0,509.13,509.37,508.19,508.99,27432.0
2021-06-22 13:25:00,509.19,509.42,508.66,508.75,13817.0,509.19,509.42,508.66,508.75,13817.0
2021-06-22 13:30:00,508.87,509.86,508.6,509.77,30430.0,508.87,509.86,508.6,509.77,30430.0
2021-06-22 13:35:00,509.77,509.82,508.77,509.13,8418.0,509.77,509.82,508.77,509.13,8418.0
2021-06-22 13:40:00,509.07,509.07,508.31,508.36,7681.0,509.07,509.07,508.31,508.36,7681.0
2021-06-22 13:45:00,508.42,508.77,508.18,508.58,15225.0,508.42,508.77,508.18,508.58,15225.0
2021-06-22 13:50:00,508.49,509.09,508.36,508.9,32303.0,508.49,509.09,508.36,508.9,32303.0
2021-06-22 13:55:00,508.84,508.88,508.25,508.65,26959.0,508.84,508.88,508.25,508.65,26959.0
2021-06-22 14:00:00,508.74,508.76,508.45,508.7,10691.0,508.74,508.76,508.45,508.7,10691.0
2021-06-22 14:05:00,508.55,508.73,508.26,508.48,9388.0,508.55,508.73,508.26,508.48,9388.0
2021-06-22 14:10:00,508.54,509.46,508.54,509.37,16158.0,508.54,509.46,508.54,509.37,16158.0
2021-06-22 14:15:00,509.49,509.49,508.91,509.29,7429.0,509.49,509.49,508.91,509.29,7429.0
2021-06-22 14:20:00,509.17,509.36,508.82,509.36,8911.0,509.17,509.36,508.82,509.36,8911.0
2021-06-22 14:25:00,509.31,509.77,508.92,508.95,16244.0,509.31,509.77,508.92,508.95,16244.0
2021-06-22 14:30:00,508.87,509.05,508.48,508.85,9288.0,508.87,509.05,508.48,508.85,9288.0
2021-06-22 14:35:00,509.0,509.46,508.84,509.4,9780.0,509.0,509.46,508.84,509.4,9780.0
2021-06-22 14:40:00,509.38,510.24,509.37,510.11,30767.0,509.38,510.24,509.37,510.11,30767.0
2021-06-22 14:45:00,510.01,510.5,510.0,510.43,13836.0,510.01,510.5,510.0,510.43,13836.0
2021-06-22 14:50:00,510.46,511.1,510.4,510.68,15132.0,510.46,511.1,510.4,510.68,15132.0
2021-06-22 14:55:00,510.69,510.94,510.25,510.35,18579.0,510.69,510.94,510.25,510.35,18579.0
2021-06-22 15:00:00,510.33,511.2,510.24,511.2,27190.0,510.33,511.2,510.24,511.2,27190.0
2021-06-22 15:05:00,511.16,511.86,510.94,511.78,30000.0,511.16,511.86,510.94,511.78,30000.0
2021-06-22 15:10:00,511.73,512.75,511.73,512.75,55749.0,511.73,512.75,511.73,512.75,55749.0
2021-06-22 15:15:00,512.72,513.47,512.5,513.25,54321.0,512.72,513.47,512.5,513.25,54321.0
2021-06-22 15:20:00,513.25,513.55,512.41,512.72,35431.0,513.25,513.55,512.41,512.72,35431.0
2021-06-22 15:25:00,512.72,513.11,512.38,512.4,32386.0,512.72,513.11,512.38,512.4,32386.0
2021-06-22 15:30:00,512.42,512.65,511.48,511.63,38140.0,512.42,512.65,511.48,511.63,38140.0
2021-06-22 15:35:00,511.68,511.68,510.8,511.29,42581.0,511.68,511.68,510.8,511.29,42581.0
2021-06-22 15:40:00,511.32,511.71,510.97,511.16,37947.0,511.32,511.71,510.97,511.16,37947.0
2021-06-22 15:45:00,511.13,511.48,510.64,510.69,44134.0,511.13,511.48,510.64,510.69,44134.0
2021-06-22 15:50:00,510.69,510.85,509.1,509.21,107128.0,510.69,510.85,509.1,509.21,107128.0
2021-06-22 15:55:00,509.32,509.81,507.94,508.82,190182.0,509.32,509.81,507.94,508.82,190182.0
2021-06-23 09:30:00,508.59,512.68,508.2,512.38,172792.0,508.59,512.68,508.2,512.38,172792.0
2021-06-23 09:35:00,512.37,516.63,511.59,515.88,129107.0,512.37,516.63,511.59,515.88,129107.0
2021-06-23 09:40:00,515.59,516.23,514.32,514.59,95056.0,515.59,516.23,514.32,514.59,95056.0
2021-06-23 09:45:00,514.49,515.56,513.25,515.4,103492.0,514.49,515.56,513.25,515.4,103492.0
2021-06-23 09:50:00,515.57,515.86,514.48,515.29,44039.0,515.57,515.86,514.48,515.29,44039.0
2021-06-23 09:55:00,515.4,516.58,514.33,514.88,71473.0,515.4,516.58,514.33,514.88,71473.0
2021-06-23 10:00:00,514.68,514.87,511.2,512.64,49886.0,514.68,514.87,511.2,512.64,49886.0
2021-06-23 10:05:00,512.61,513.38,511.63,511.74,55029.0,512.61,513.38,511.63,511.74,55029.0
2021-06-23 10:10:00,511.77,511.92,510.43,511.19,32129.0,511.77,511.92,510.43,511.19,32129.0
2021-06-23 10:15:00,511.16,512.67,511.07,512.39,25517.0,511.16,512.67,511.07,512.39,25517.0
2021-06-23 10:20:00,512.29,512.56,510.92,511.05,34283.0,512.29,512.56,510.92,511.05,34283.0
2021-06-23 10:25:00,511.14,511.92,510.84,511.87,45052.0,511.14,511.92,510.84,511.87,45052.0
2021-06-23 10:30:00,511.8,512.07,510.7,512.07,20297.0,511.8,512.07,510.7,512.07,20297.0
2021-06-23 10:35:00,512.06,512.31,511.34,512.1,22441.0,512.06,512.31,511.34,512.1,22441.0
2021-06-23 10:40:00,512.09,512.95,512.09,512.76,11719.0,512.09,512.95,512.09,512.76,11719.0
2021-06-23 10:45:00,512.64,513.09,512.07,512.54,9544.0,512.64,513.09,512.07,512.54,9544.0
2021-06-23 10:50:00,512.84,513.08,511.8,511.86,39252.0,512.84,513.08,511.8,511.86,39252.0
2021-06-23 10:55:00,511.6,511.65,510.2,510.32,22350.0,511.6,511.65,510.2,510.32,22350.0
2021-06-23 11:00:00,510.49,510.61,508.8,509.4,58625.0,510.49,510.61,508.8,509.4,58625.0
2021-06-23 11:05:00,509.21,510.17,508.69,510.04,31649.0,509.21,510.17,508.69,510.04,31649.0
2021-06-23 11:10:00,510.0,511.03,509.96,511.02,18933.0,510.0,511.03,509.96,511.02,18933.0
2021-06-23 11:15:00,511.01,511.18,510.31,510.81,12022.0,511.01,511.18,510.31,510.81,12022.0
2021-06-23 11:20:00,510.86,511.43,510.66,511.22,26492.0,510.86,511.43,510.66,511.22,26492.0
2021-06-23 11:25:00,511.23,511.54,510.9,511.48,14325.0,511.23,511.54,510.9,511.48,14325.0
2021-06-23 11:30:00,511.3,512.0,511.25,511.72,7309.0,511.3,512.0,511.25,511.72,7309.0
2021-06-23 11:35:00,511.83,512.98,511.43,512.95,11967.0,511.83,512.98,511.43,512.95,11967.0
2021-06-23 11:40:00,512.91,513.83,512.87,513.73,22845.0,512.91,513.83,512.87,513.73,22845.0
2021-06-23 11:45:00,513.75,513.86,512.81,512.91,18863.0,513.75,513.86,512.81,512.91,18863.0
2021-06-23 11:50:00,512.99,514.13,512.8,514.07,15314.0,512.99,514.13,512.8,514.07,15314.0
2021-06-23 11:55:00,514.01,514.23,513.71,513.92,11212.0,514.01,514.23,513.71,513.92,11212.0
2021-06-23 12:00:00,513.92,514.08,513.36,513.46,7534.0,513.92,514.08,513.36,513.46,7534.0
2021-06-23 12:05:00,513.45,514.14,513.44,513.95,6536.0,513.45,514.14,513.44,513.95,6536.0
2021-06-23 12:10:00,513.98,514.3,513.66,513.72,14099.0,513.98,514.3,513.66,513.72,14099.0
2021-06-23 12:15:00,513.72,514.77,513.72,514.49,67976.0,513.72,514.77,513.72,514.49,67976.0
2021-06-23 12:20:00,514.46,514.52,513.32,513.45,15515.0,514.46,514.52,513.32,513.45,15515.0
2021-06-23 12:25:00,513.39,513.52,512.87,513.28,10104.0,513.39,513.52,512.87,513.28,10104.0
2021-06-23 12:30:00,513.25,513.35,512.95,513.0,4358.0,513.25,513.35,512.95,513.0,4358.0
2021-06-23 12:35:00,513.07,513.08,511.62,511.69,18962.0,513.07,513.08,511.62,511.69,18962.0
2021-06-23 12:40:00,511.65,512.49,511.64,512.44,14690.0,511.65,512.49,511.64,512.44,14690.0
2021-06-23 12:45:00,512.43,512.74,512.19,512.7,7487.0,512.43,512.74,512.19,512.7,7487.0
2021-06-23 12:50:00,512.71,512.84,512.6,512.6,4411.0,512.71,512.84,512.6,512.6,4411.0
2021-06-23 12:55:00,512.58,512.62,512.1,512.1,6773.0,512.58,512.62,512.1,512.1,6773.0
2021-06-23 13:00:00,512.08,512.12,511.62,512.12,6732.0,512.08,512.12,511.62,512.12,6732.0
2021-06-23 13:05:00,512.07,512.12,511.77,511.92,9841.0,512.07,512.12,511.77,511.92,9841.0
2021-06-23 13:10:00,511.88,512.63,511.88,512.63,10832.0,511.88,512.63,511.88,512.63,10832.0
2021-06-23 13:15:00,512.63,512.73,512.43,512.63,4264.0,512.63,512.73,512.43,512.63,4264.0
2021-06-23 13:20:00,512.6,513.08,512.31,513.08,7868.0,512.6,513.08,512.31,513.08,7868.0
2021-06-23 13:25:00,513.08,513.08,512.76,512.99,5241.0,513.08,513.08,512.76,512.99,5241.0
2021-06-23 13:30:00,512.97,513.2,512.88,513.15,4369.0,512.97,513.2,512.88,513.15,4369.0
2021-06-23 13:35:00,513.16,513.26,512.83,512.83,4008.0,513.16,513.26,512.83,512.83,4008.0
2021-06-23 13:40:00,512.88,513.01,512.3,512.61,15115.0,512.88,513.01,512.3,512.61,15115.0
2021-06-23 13:45:00,512.78,512.91,512.77,512.83,1970.0,512.78,512.91,512.77,512.83,1970.0
2021-06-23 13:50:00,512.91,513.91,512.85,513.71,12280.0,512.91,513.91,512.85,513.71,12280.0
2021-06-23 13:55:00,513.69,513.91,513.3,513.91,10204.0,513.69,513.91,513.3,513.91,10204.0
2021-06-23 14:00:00,513.74,513.74,513.35,513.44,6826.0,513.74,513.74,513.35,513.44,6826.0
2021-06-23 14:05:00,513.35,513.57,512.84,512.84,6072.0,513.35,513.57,512.84,512.84,6072.0
2021-06-23 14:10:00,512.97,513.1,512.55,512.8,4553.0,512.97,513.1,512.55,512.8,4553.0
2021-06-23 14:15:00,512.67,512.7,512.33,512.49,2490.0,512.67,512.7,512.33,512.49,2490.0
2021-06-23 14:20:00,512.53,512.64,512.3,512.34,6548.0,512.53,512.64,512.3,512.34,6548.0
2021-06-23 14:25:00,512.23,512.63,512.19,512.26,4938.0,512.23,512.63,512.19,512.26,4938.0
2021-06-23 14:30:00,512.21,512.81,512.17,512.81,3957.0,512.21,512.81,512.17,512.81,3957.0
2021-06-23 14:35:00,512.88,513.56,512.86,513.35,10541.0,512.88,513.56,512.86,513.35,10541.0
2021-06-23 14:40:00,513.36,513.5,513.09,513.17,5986.0,513.36,513.5,513.09,513.17,5986.0
2021-06-23 14:45:00,513.16,513.62,512.99,513.4,8249.0,513.16,513.62,512.99,513.4,8249.0
2021-06-23 14:50:00,513.44,513.46,512.76,513.05,9220.0,513.44,513.46,512.76,513.05,9220.0
2021-06-23 14:55:00,513.05,513.47,512.96,513.01,6197.0,513.05,513.47,512.96,513.01,6197.0
2021-06-23 15:00:00,513.02,513.89,513.02,513.89,7352.0,513.02,513.89,513.02,513.89,7352.0
2021-06-23 15:05:00,513.82,514.07,513.42,513.59,11685.0,513.82,514.07,513.42,513.59,11685.0
2021-06-23 15:10:00,513.68,514.31,513.68,514.28,5879.0,513.68,514.31,513.68,514.28,5879.0
2021-06-23 15:15:00,514.27,514.28,513.86,514.0,10864.0,514.27,514.28,513.86,514.0,10864.0
2021-06-23 15:20:00,514.01,514.37,513.96,514.25,14045.0,514.01,514.37,513.96,514.25,14045.0
2021-06-23 15:25:00,514.25,514.29,513.67,514.03,14137.0,514.25,514.29,513.67,514.03,14137.0
2021-06-23 15:30:00,514.0,514.09,513.19,513.2,13560.0,514.0,514.09,513.19,513.2,13560.0
2021-06-23 15:35:00,513.24,513.24,512.19,512.78,19574.0,513.24,513.24,512.19,512.78,19574.0
2021-06-23 15:40:00,512.82,512.87,512.55,512.57,13670.0,512.82,512.87,512.55,512.57,13670.0
2021-06-23 15:45:00,512.58,512.84,512.51,512.84,14097.0,512.58,512.84,512.51,512.84,14097.0
2021-06-23 15:50:00,512.84,513.09,512.63,512.66,30039.0,512.84,513.09,512.63,512.66,30039.0
2021-06-23 15:55:00,512.67,512.81,512.51,512.74,57034.0,512.67,512.81,512.51,512.74,57034.0
2021-06-24 09:30:00,517.96,520.96,516.55,517.21,115748.0,517.96,520.96,516.55,517.21,115748.0
2021-06-24 09:35:00,517.54,519.36,517.29,518.55,22315.0,517.54,519.36,517.29,518.55,22315.0
2021-06-24 09:40:00,518.9,519.6,517.49,517.82,42583.0,518.9,519.6,517.49,517.82,42583.0
2021-06-24 09:45:00,517.93,518.12,515.13,515.29,50487.0,517.93,518.12,515.13,515.29,50487.0
2021-06-24 09:50:00,515.37,516.53,515.01,516.45,24163.0,515.37,516.53,515.01,516.45,24163.0
2021-06-24 09:55:00,516.48,517.92,515.79,517.82,24393.0,516.48,517.92,515.79,517.82,24393.0
2021-06-24 10:00:00,517.83,518.35,515.65,515.78,31617.0,517.83,518.35,515.65,515.78,31617.0
2021-06-24 10:05:00,516.12,517.21,516.05,516.83,22582.0,516.12,517.21,516.05,516.83,22582.0
2021-06-24 10:10:00,516.81,517.0,515.64,515.87,24230.0,516.81,517.0,515.64,515.87,24230.0
2021-06-24 10:15:00,515.93,516.14,515.69,515.74,14081.0,515.93,516.14,515.69,515.74,14081.0
2021-06-24 10:20:00,515.95,515.95,514.4,515.73,33876.0,515.95,515.95,514.4,515.73,33876.0
2021-06-24 10:25:00,515.8,516.36,515.49,515.59,10644.0,515.8,516.36,515.49,515.59,10644.0
2021-06-24 10:30:00,515.71,516.34,515.54,516.27,8808.0,515.71,516.34,515.54,516.27,8808.0
2021-06-24 10:35:00,516.33,516.6,516.13,516.13,8240.0,516.33,516.6,516.13,516.13,8240.0
2021-06-24 10:40:00,516.19,516.6,516.0,516.28,12601.0,516.19,516.6,516.0,516.28,12601.0
2021-06-24 10:45:00,516.45,516.45,515.83,516.1,7005.0,516.45,516.45,515.83,516.1,7005.0
2021-06-24 10:50:00,516.15,516.21,515.53,515.88,11646.0,516.15,516.21,515.53,515.88,11646.0
2021-06-24 10:55:00,515.9,515.95,515.31,515.31,13645.0,515.9,515.95,515.31,515.31,13645.0
2021-06-24 11:00:00,515.16,515.89,515.15,515.58,8830.0,515.16,515.89,515.15,515.58,8830.0
2021-06-24 11:05:00,515.63,516.25,515.63,515.81,11151.0,515.63,516.25,515.63,515.81,11151.0
2021-06-24 11:10:00,515.8,515.83,515.13,515.13,12368.0,515.8,515.83,515.13,515.13,12368.0
2021-06-24 11:15:00,515.09,515.76,514.92,515.45,26376.0,515.09,515.76,514.92,515.45,26376.0
2021-06-24 11:20:00,515.48,516.33,515.39,516.33,24120.0,515.48,516.33,515.39,516.33,24120.0
2021-06-24 11:25:00,516.29,517.49,516.29,517.41,17458.0,516.29,517.49,516.29,517.41,17458.0
2021-06-24 11:30:00,517.5,518.0,517.45,517.9,19733.0,517.5,518.0,517.45,517.9,19733.0
2021-06-24 11:35:00,517.99,518.02,517.16,517.16,17736.0,517.99,518.02,517.16,517.16,17736.0
2021-06-24 11:40:00,517.4,517.4,515.24,516.55,32074.0,517.4,517.4,515.24,516.55,32074.0
2021-06-24 11:45:00,516.53,516.67,516.17,516.49,10790.0,516.53,516.67,516.17,516.49,10790.0
2021-06-24 11:50:00,516.61,516.96,516.33,516.54,9698.0,516.61,516.96,516.33,516.54,9698.0
2021-06-24 11:55:00,516.53,517.26,516.2,517.09,8312.0,516.53,517.26,516.2,517.09,8312.0
2021-06-24 12:00:00,517.17,517.3,516.92,517.22,5007.0,517.17,517.3,516.92,517.22,5007.0
2021-06-24 12:05:00,517.24,517.74,517.1,517.61,7135.0,517.24,517.74,517.1,517.61,7135.0
2021-06-24 12:10:00,517.66,518.7,517.38,518.16,23067.0,517.66,518.7,517.38,518.16,23067.0
2021-06-24 12:15:00,518.19,518.8,518.19,518.68,9230.0,518.19,518.8,518.19,518.68,9230.0
2021-06-24 12:20:00,518.73,519.0,517.49,518.06,22354.0,518.73,519.0,517.49,518.06,22354.0
2021-06-24 12:25:00,518.0,518.02,517.67,517.8,5762.0,518.0,518.02,517.67,517.8,5762.0
2021-06-24 12:30:00,517.71,518.11,517.21,517.49,12140.0,517.71,518.11,517.21,517.49,12140.0
2021-06-24 12:35:00,517.74,517.75,517.27,517.49,6204.0,517.74,517.75,517.27,517.49,6204.0
2021-06-24 12:40:00,517.4,517.46,517.09,517.11,4980.0,517.4,517.46,517.09,517.11,4980.0
2021-06-24 12:45:00,517.09,517.12,516.04,516.13,12031.0,517.09,517.12,516.04,516.13,12031.0
2021-06-24 12:50:00,516.11,516.28,515.65,515.75,15131.0,516.11,516.28,515.65,515.75,15131.0
2021-06-24 12:55:00,515.71,516.57,515.56,516.56,27553.0,515.71,516.57,515.56,516.56,27553.0
2021-06-24 13:00:00,516.72,518.67,516.46,518.59,31240.0,516.72,518.67,516.46,518.59,31240.0
2021-06-24 13:05:00,518.54,518.61,517.6,518.1,18954.0,518.54,518.61,517.6,518.1,18954.0
2021-06-24 13:10:00,518.08,518.51,517.92,518.46,6797.0,518.08,518.51,517.92,518.46,6797.0
2021-06-24 13:15:00,518.49,518.99,516.33,516.48,19049.0,518.49,518.99,516.33,516.48,19049.0
2021-06-24 13:20:00,516.24,516.62,515.9,516.52,30268.0,516.24,516.62,515.9,516.52,30268.0
2021-06-24 13:25:00,516.42,517.11,516.41,517.1,34467.0,516.42,517.11,516.41,517.1,34467.0
2021-06-24 13:30:00,517.21,517.21,516.46,516.57,38473.0,517.21,517.21,516.46,516.57,38473.0
2021-06-24 13:35:00,516.59,517.8,516.44,517.65,17328.0,516.59,517.8,516.44,517.65,17328.0
2021-06-24 13:40:00,517.58,517.97,517.36,517.89,13517.0,517.58,517.97,517.36,517.89,13517.0
2021-06-24 13:45:00,517.96,518.15,516.84,516.9,16958.0,517.96,518.15,516.84,516.9,16958.0
2021-06-24 13:50:00,517.05,518.0,516.58,518.0,13768.0,517.05,518.0,516.58,518.0,13768.0
2021-06-24 13:55:00,517.86,518.85,517.77,518.85,9648.0,517.86,518.85,517.77,518.85,9648.0
2021-06-24 14:00:00,518.77,519.45,518.56,518.62,17449.0,518.77,519.45,518.56,518.62,17449.0
2021-06-24 14:05:00,518.81,518.97,518.48,518.81,5633.0,518.81,518.97,518.48,518.81,5633.0
2021-06-24 14:10:00,518.9,519.07,518.76,518.76,3919.0,518.9,519.07,518.76,518.76,3919.0
2021-06-24 14:15:00,518.74,519.31,518.62,519.12,7020.0,518.74,519.31,518.62,519.12,7020.0
2021-06-24 14:20:00,519.1,519.71,518.83,519.33,10602.0,519.1,519.71,518.83,519.33,10602.0
2021-06-24 14:25:00,519.21,520.22,519.2,520.05,25291.0,519.21,520.22,519.2,520.05,25291.0
2021-06-24 14:30:00,520.03,520.69,519.97,520.3,19074.0,520.03,520.69,519.97,520.3,19074.0
2021-06-24 14:35:00,520.2,520.37,519.88,520.24,6733.0,520.2,520.37,519.88,520.24,6733.0
2021-06-24 14:40:00,520.09,520.19,519.03,519.76,16731.0,520.09,520.19,519.03,519.76,16731.0
2021-06-24 14:45:00,519.74,519.99,519.3,519.3,20230.0,519.74,519.99,519.3,519.3,20230.0
2021-06-24 14:50:00,519.37,519.4,518.59,519.24,11701.0,519.37,519.4,518.59,519.24,11701.0
2021-06-24 14:55:00,519.33,519.5,519.19,519.5,5314.0,519.33,519.5,519.19,519.5,5314.0
2021-06-24 15:00:00,519.45,519.65,518.8,518.87,9405.0,519.45,519.65,518.8,518.87,9405.0
2021-06-24 15:05:00,518.78,519.16,518.67,519.03,9328.0,518.78,519.16,518.67,519.03,9328.0
2021-06-24 15:10:00,518.9,519.64,518.83,519.64,10649.0,518.9,519.64,518.83,519.64,10649.0
2021-06-24 15:15:00,519.74,519.87,519.52,519.67,15667.0,519.74,519.87,519.52,519.67,15667.0
2021-06-24 15:20:00,519.73,519.73,519.15,519.15,6257.0,519.73,519.73,519.15,519.15,6257.0
2021-06-24 15:25:00,519.24,519.34,518.36,518.46,17214.0,519.24,519.34,518.36,518.46,17214.0
2021-06-24 15:30:00,518.32,518.37,517.66,517.67,18205.0,518.32,518.37,517.66,517.67,18205.0
2021-06-24 15:35:00,517.62,517.95,517.42,517.86,16059.0,517.62,517.95,517.42,517.86,16059.0
2021-06-24 15:40:00,517.84,518.64,517.78,518.61,16304.0,517.84,518.64,517.78,518.61,16304.0
2021-06-24 15:45:00,518.5,518.59,517.55,517.75,33073.0,518.5,518.59,517.55,517.75,33073.0
2021-06-24 15:50:00,517.81,518.4,517.73,518.35,46649.0,517.81,518.4,517.73,518.35,46649.0
2021-06-24 15:55:00,518.38,518.45,517.5,517.87,125757.0,518.38,518.45,517.5,517.87,125757.0
2021-06-25 09:30:00,528.89,531.54,526.67,530.55,397584.0,528.89,531.54,526.67,530.55,397584.0
2021-06-25 09:35:00,530.76,530.85,525.69,528.86,134520.0,530.76,530.85,525.69,528.86,134520.0
2021-06-25 09:40:00,528.95,529.4,527.82,529.07,84851.0,528.95,529.4,527.82,529.07,84851.0
2021-06-25 09:45:00,529.02,532.8,528.5,532.51,203012.0,529.02,532.8,528.5,532.51,203012.0
2021-06-25 09:50:00,532.52,533.06,528.96,529.03,106275.0,532.52,533.06,528.96,529.03,106275.0
2021-06-25 09:55:00,528.98,529.4,526.43,527.37,73939.0,528.98,529.4,526.43,527.37,73939.0
2021-06-25 10:00:00,527.51,528.37,527.16,528.25,55839.0,527.51,528.37,527.16,528.25,55839.0
2021-06-25 10:05:00,528.23,529.37,528.0,528.01,56164.0,528.23,529.37,528.0,528.01,56164.0
2021-06-25 10:10:00,528.13,528.25,525.0,525.46,75178.0,528.13,528.25,525.0,525.46,75178.0
2021-06-25 10:15:00,525.56,526.7,525.36,526.62,32441.0,525.56,526.7,525.36,526.62,32441.0
2021-06-25 10:20:00,526.49,526.49,525.46,525.89,29716.0,526.49,526.49,525.46,525.89,29716.0
2021-06-25 10:25:00,525.96,527.78,525.95,527.51,34871.0,525.96,527.78,525.95,527.51,34871.0
2021-06-25 10:30:00,527.51,528.75,527.07,528.71,20546.0,527.51,528.75,527.07,528.71,20546.0
2021-06-25 10:35:00,528.59,528.81,526.99,527.01,33359.0,528.59,528.81,526.99,527.01,33359.0
2021-06-25 10:40:00,527.04,529.3,526.75,529.0,53911.0,527.04,529.3,526.75,529.0,53911.0
2021-06-25 10:45:00,529.12,529.69,528.97,529.38,26648.0,529.12,529.69,528.97,529.38,26648.0
2021-06-25 10:50:00,529.16,530.49,528.82,530.02,49768.0,529.16,530.49,528.82,530.02,49768.0
2021-06-25 10:55:00,530.1,530.64,528.43,528.91,40761.0,530.1,530.64,528.43,528.91,40761.0
2021-06-25 11:00:00,528.72,528.78,527.76,528.66,19230.0,528.72,528.78,527.76,528.66,19230.0
2021-06-25 11:05:00,528.66,530.48,528.28,530.25,28928.0,528.66,530.48,528.28,530.25,28928.0
2021-06-25 11:10:00,530.34,530.34,529.55,530.33,25887.0,530.34,530.34,529.55,530.33,25887.0
2021-06-25 11:15:00,530.21,530.52,529.92,530.02,22373.0,530.21,530.52,529.92,530.02,22373.0
2021-06-25 11:20:00,530.02,530.12,529.12,529.25,19062.0,530.02,530.12,529.12,529.25,19062.0
2021-06-25 11:25:00,529.25,529.29,528.73,529.04,14228.0,529.25,529.29,528.73,529.04,14228.0
2021-06-25 11:30:00,529.23,529.89,528.86,529.75,14164.0,529.23,529.89,528.86,529.75,14164.0
2021-06-25 11:35:00,529.8,530.17,529.6,529.82,11774.0,529.8,530.17,529.6,529.82,11774.0
2021-06-25 11:40:00,529.7,530.05,529.12,529.43,14083.0,529.7,530.05,529.12,529.43,14083.0
2021-06-25 11:45:00,529.38,529.64,529.12,529.24,15035.0,529.38,529.64,529.12,529.24,15035.0
2021-06-25 11:50:00,529.21,529.37,529.01,529.32,10047.0,529.21,529.37,529.01,529.32,10047.0
2021-06-25 11:55:00,529.23,529.91,529.23,529.79,5729.0,529.23,529.91,529.23,529.79,5729.0
2021-06-25 12:00:00,529.95,530.0,529.59,529.65,6901.0,529.95,530.0,529.59,529.65,6901.0
2021-06-25 12:05:00,529.66,529.9,529.57,529.57,7463.0,529.66,529.9,529.57,529.57,7463.0
2021-06-25 12:10:00,529.7,529.7,528.2,528.29,19243.0,529.7,529.7,528.2,528.29,19243.0
2021-06-25 12:15:00,528.27,529.18,528.27,528.86,6010.0,528.27,529.18,528.27,528.86,6010.0
2021-06-25 12:20:00,528.8,529.05,528.2,528.38,24555.0,528.8,529.05,528.2,528.38,24555.0
2021-06-25 12:25:00,528.21,528.33,526.61,527.33,40036.0,528.21,528.33,526.61,527.33,40036.0
2021-06-25 12:30:00,527.29,527.43,526.21,526.84,44252.0,527.29,527.43,526.21,526.84,44252.0
2021-06-25 12:35:00,527.03,528.41,526.93,528.11,25547.0,527.03,528.41,526.93,528.11,25547.0
2021-06-25 12:40:00,528.08,528.5,527.91,527.92,13071.0,528.08,528.5,527.91,527.92,13071.0
2021-06-25 12:45:00,527.91,527.97,527.49,527.6,9093.0,527.91,527.97,527.49,527.6,9093.0
2021-06-25 12:50:00,527.68,528.16,527.58,527.75,6407.0,527.68,528.16,527.58,527.75,6407.0
2021-06-25 12:55:00,527.72,527.87,527.17,527.27,7521.0,527.72,527.87,527.17,527.27,7521.0
2021-06-25 13:00:00,527.24,527.48,527.16,527.38,3539.0,527.24,527.48,527.16,527.38,3539.0
2021-06-25 13:05:00,527.39,527.48,527.03,527.17,9303.0,527.39,527.48,527.03,527.17,9303.0
2021-06-25 13:10:00,527.06,527.1,526.8,526.95,7809.0,527.06,527.1,526.8,526.95,7809.0
2021-06-25 13:15:00,526.94,527.42,526.94,527.34,9770.0,526.94,527.42,526.94,527.34,9770.0
2021-06-25 13:20:00,527.28,527.58,527.28,527.42,7560.0,527.28,527.58,527.28,527.42,7560.0
2021-06-25 13:25:00,527.47,527.56,527.12,527.24,10600.0,527.47,527.56,527.12,527.24,10600.0
2021-06-25 13:30:00,527.15,527.53,527.13,527.44,7108.0,527.15,527.53,527.13,527.44,7108.0
2021-06-25 13:35:00,527.38,527.48,527.11,527.38,8732.0,527.38,527.48,527.11,527.38,8732.0
2021-06-25 13:40:00,527.28,527.33,527.06,527.24,13526.0,527.28,527.33,527.06,527.24,13526.0
2021-06-25 13:45:00,527.12,527.41,527.05,527.4,7075.0,527.12,527.41,527.05,527.4,7075.0
2021-06-25 13:50:00,527.37,527.46,527.21,527.26,5505.0,527.37,527.46,527.21,527.26,5505.0
2021-06-25 13:55:00,527.21,527.42,527.12,527.34,15340.0,527.21,527.42,527.12,527.34,15340.0
2021-06-25 14:00:00,527.44,527.61,527.25,527.25,9486.0,527.44,527.61,527.25,527.25,9486.0
2021-06-25 14:05:00,527.24,528.88,527.24,528.58,21311.0,527.24,528.88,527.24,528.58,21311.0
2021-06-25 14:10:00,528.61,529.21,528.6,528.88,8396.0,528.61,529.21,528.6,528.88,8396.0
2021-06-25 14:15:00,528.87,529.2,528.86,529.02,9502.0,528.87,529.2,528.86,529.02,9502.0
2021-06-25 14:20:00,529.14,529.46,528.97,529.33,11253.0,529.14,529.46,528.97,529.33,11253.0
2021-06-25 14:25:00,529.4,529.71,528.36,528.54,18551.0,529.4,529.71,528.36,528.54,18551.0
2021-06-25 14:30:00,528.59,528.69,528.17,528.65,6626.0,528.59,528.69,528.17,528.65,6626.0
2021-06-25 14:35:00,528.64,529.36,528.64,529.3,7791.0,528.64,529.36,528.64,529.3,7791.0
2021-06-25 14:40:00,529.15,529.37,529.01,529.2,6300.0,529.15,529.37,529.01,529.2,6300.0
2021-06-25 14:45:00,529.27,529.38,529.12,529.27,7428.0,529.27,529.38,529.12,529.27,7428.0
2021-06-25 14:50:00,529.33,529.58,529.33,529.46,7820.0,529.33,529.58,529.33,529.46,7820.0
2021-06-25 14:55:00,529.53,529.64,529.15,529.31,9835.0,529.53,529.64,529.15,529.31,9835.0
2021-06-25 15:00:00,529.28,529.43,528.59,528.79,9672.0,529.28,529.43,528.59,528.79,9672.0
2021-06-25 15:05:00,528.76,528.76,527.36,527.68,31188.0,528.76,528.76,527.36,527.68,31188.0
2021-06-25 15:10:00,527.71,528.34,527.56,528.21,9127.0,527.71,528.34,527.56,528.21,9127.0
2021-06-25 15:15:00,528.26,528.45,528.05,528.45,6797.0,528.26,528.45,528.05,528.45,6797.0
2021-06-25 15:20:00,528.37,528.41,528.08,528.33,8014.0,528.37,528.41,528.08,528.33,8014.0
2021-06-25 15:25:00,528.31,528.4,528.11,528.15,7564.0,528.31,528.4,528.11,528.15,7564.0
2021-06-25 15:30:00,528.04,528.29,528.02,528.17,24004.0,528.04,528.29,528.02,528.17,24004.0
2021-06-25 15:35:00,528.24,529.11,528.23,529.03,31283.0,528.24,529.11,528.23,529.03,31283.0
2021-06-25 15:40:00,529.01,529.26,528.8,529.03,28291.0,529.01,529.26,528.8,529.03,28291.0
2021-06-25 15:45:00,529.01,529.29,528.61,528.86,42116.0,529.01,529.29,528.61,528.86,42116.0
2021-06-25 15:50:00,528.88,529.09,526.48,527.19,73392.0,528.88,529.09,526.48,527.19,73392.0
2021-06-25 15:55:00,527.31,527.68,526.83,527.07,136356.0,527.31,527.68,526.83,527.07,136356.0
2021-06-28 09:30:00,528.12,531.68,527.81,527.85,103016.0,528.12,531.68,527.81,527.85,103016.0
2021-06-28 09:35:00,528.06,530.35,527.94,528.9,37618.0,528.06,530.35,527.94,528.9,37618.0
2021-06-28 09:40:00,529.14,529.57,524.56,524.69,59822.0,529.14,529.57,524.56,524.69,59822.0
2021-06-28 09:45:00,524.73,526.0,524.66,526.0,32876.0,524.73,526.0,524.66,526.0,32876.0
2021-06-28 09:50:00,525.66,526.5,524.89,526.4,34433.0,525.66,526.5,524.89,526.4,34433.0
2021-06-28 09:55:00,526.4,526.93,525.81,526.5,22151.0,526.4,526.93,525.81,526.5,22151.0
2021-06-28 10:00:00,526.65,527.59,526.61,527.13,16436.0,526.65,527.59,526.61,527.13,16436.0
2021-06-28 10:05:00,527.3,528.6,527.18,528.6,17191.0,527.3,528.6,527.18,528.6,17191.0
2021-06-28 10:10:00,528.57,529.86,528.04,528.7,25376.0,528.57,529.86,528.04,528.7,25376.0
2021-06-28 10:15:00,529.06,529.14,528.14,528.71,11622.0,529.06,529.14,528.14,528.71,11622.0
2021-06-28 10:20:00,528.79,529.88,528.7,529.48,13414.0,528.79,529.88,528.7,529.48,13414.0
2021-06-28 10:25:00,529.5,529.5,528.34,528.61,13497.0,529.5,529.5,528.34,528.61,13497.0
2021-06-28 10:30:00,528.35,529.84,528.34,529.83,17796.0,528.35,529.84,528.34,529.83,17796.0
2021-06-28 10:35:00,529.86,529.95,529.33,529.9,10638.0,529.86,529.95,529.33,529.9,10638.0
2021-06-28 10:40:00,529.98,530.34,529.4,530.14,16144.0,529.98,530.34,529.4,530.14,16144.0
2021-06-28 10:45:00,530.19,531.49,529.97,531.49,25225.0,530.19,531.49,529.97,531.49,25225.0
2021-06-28 10:50:00,531.43,532.0,530.41,530.62,24250.0,531.43,532.0,530.41,530.62,24250.0
2021-06-28 10:55:00,530.5,530.55,529.68,529.82,20856.0,530.5,530.55,529.68,529.82,20856.0
2021-06-28 11:00:00,529.97,530.48,529.2,529.72,14368.0,529.97,530.48,529.2,529.72,14368.0
2021-06-28 11:05:00,529.61,529.96,528.92,528.92,9783.0,529.61,529.96,528.92,528.92,9783.0
2021-06-28 11:10:00,528.95,529.27,528.62,529.01,9424.0,528.95,529.27,528.62,529.01,9424.0
2021-06-28 11:15:00,528.93,529.41,528.79,529.05,8077.0,528.93,529.41,528.79,529.05,8077.0
2021-06-28 11:20:00,529.0,529.18,528.1,528.62,12330.0,529.0,529.18,528.1,528.62,12330.0
2021-06-28 11:25:00,528.49,528.68,528.04,528.4,10345.0,528.49,528.68,528.04,528.4,10345.0
2021-06-28 11:30:00,528.5,528.55,527.86,528.32,11182.0,528.5,528.55,527.86,528.32,11182.0
2021-06-28 11:35:00,528.29,528.4,527.57,527.86,9031.0,528.29,528.4,527.57,527.86,9031.0
2021-06-28 11:40:00,527.79,528.04,527.5,527.91,10538.0,527.79,528.04,527.5,527.91,10538.0
2021-06-28 11:45:00,527.84,527.96,527.18,527.29,7455.0,527.84,527.96,527.18,527.29,7455.0
2021-06-28 11:50:00,527.25,528.08,527.15,527.98,13185.0,527.25,528.08,527.15,527.98,13185.0
2021-06-28 11:55:00,528.0,528.01,527.55,527.64,9641.0,528.0,528.01,527.55,527.64,9641.0
2021-06-28 12:00:00,527.71,527.72,527.19,527.24,7112.0,527.71,527.72,527.19,527.24,7112.0
2021-06-28 12:05:00,527.34,528.13,527.3,527.76,9501.0,527.34,528.13,527.3,527.76,9501.0
2021-06-28 12:10:00,527.68,528.15,527.58,527.8,7022.0,527.68,528.15,527.58,527.8,7022.0
2021-06-28 12:15:00,527.5,527.88,527.31,527.76,10257.0,527.5,527.88,527.31,527.76,10257.0
2021-06-28 12:20:00,527.72,528.2,527.58,528.11,7155.0,527.72,528.2,527.58,528.11,7155.0
2021-06-28 12:25:00,528.13,528.78,528.08,528.65,12365.0,528.13,528.78,528.08,528.65,12365.0
2021-06-28 12:30:00,528.59,528.94,528.5,528.82,5031.0,528.59,528.94,528.5,528.82,5031.0
2021-06-28 12:35:00,528.97,529.72,528.94,529.67,6680.0,528.97,529.72,528.94,529.67,6680.0
2021-06-28 12:40:00,529.69,530.0,529.55,529.88,18087.0,529.69,530.0,529.55,529.88,18087.0
2021-06-28 12:45:00,530.0,530.19,529.38,529.38,7649.0,530.0,530.19,529.38,529.38,7649.0
2021-06-28 12:50:00,529.47,529.59,529.34,529.53,6833.0,529.47,529.59,529.34,529.53,6833.0
2021-06-28 12:55:00,529.45,530.0,529.31,530.0,9105.0,529.45,530.0,529.31,530.0,9105.0
2021-06-28 13:00:00,530.0,530.21,529.76,530.18,14455.0,530.0,530.21,529.76,530.18,14455.0
2021-06-28 13:05:00,530.17,530.45,530.09,530.45,5111.0,530.17,530.45,530.09,530.45,5111.0
2021-06-28 13:10:00,530.22,531.04,530.22,530.95,6312.0,530.22,531.04,530.22,530.95,6312.0
2021-06-28 13:15:00,530.88,530.99,530.08,530.13,19994.0,530.88,530.99,530.08,530.13,19994.0
2021-06-28 13:20:00,530.01,530.37,529.61,530.27,7680.0,530.01,530.37,529.61,530.27,7680.0
2021-06-28 13:25:00,530.18,530.18,529.25,529.32,18408.0,530.18,530.18,529.25,529.32,18408.0
2021-06-28 13:30:00,529.21,529.84,529.21,529.79,3258.0,529.21,529.84,529.21,529.79,3258.0
2021-06-28 13:35:00,529.7,530.62,529.7,530.49,5637.0,529.7,530.62,529.7,530.49,5637.0
2021-06-28 13:40:00,530.43,530.73,530.06,530.34,6469.0,530.43,530.73,530.06,530.34,6469.0
2021-06-28 13:45:00,530.43,530.47,529.91,529.95,4673.0,530.43,530.47,529.91,529.95,4673.0
2021-06-28 13:50:00,530.02,530.53,529.9,530.31,10995.0,530.02,530.53,529.9,530.31,10995.0
2021-06-28 13:55:00,530.31,530.54,530.24,530.46,4175.0,530.31,530.54,530.24,530.46,4175.0
2021-06-28 14:00:00,530.39,530.54,530.08,530.4,7529.0,530.39,530.54,530.08,530.4,7529.0
2021-06-28 14:05:00,530.41,531.05,530.41,531.04,11117.0,530.41,531.05,530.41,531.04,11117.0
2021-06-28 14:10:00,530.98,531.56,530.98,531.55,6797.0,530.98,531.56,530.98,531.55,6797.0
2021-06-28 14:15:00,531.59,531.71,531.4,531.59,7647.0,531.59,531.71,531.4,531.59,7647.0
2021-06-28 14:20:00,531.62,531.79,531.01,531.01,11975.0,531.62,531.79,531.01,531.01,11975.0
2021-06-28 14:25:00,531.04,531.37,530.86,531.17,17678.0,531.04,531.37,530.86,531.17,17678.0
2021-06-28 14:30:00,531.25,531.25,530.85,530.85,6901.0,531.25,531.25,530.85,530.85,6901.0
2021-06-28 14:35:00,530.78,531.21,530.73,530.93,9743.0,530.78,531.21,530.73,530.93,9743.0
2021-06-28 14:40:00,531.02,531.59,531.0,531.5,24072.0,531.02,531.59,531.0,531.5,24072.0
2021-06-28 14:45:00,531.51,531.6,531.13,531.49,18537.0,531.51,531.6,531.13,531.49,18537.0
2021-06-28 14:50:00,531.47,532.77,531.47,532.21,25506.0,531.47,532.77,531.47,532.21,25506.0
2021-06-28 14:55:00,532.19,532.2,531.85,532.04,10188.0,532.19,532.2,531.85,532.04,10188.0
2021-06-28 15:00:00,532.02,532.57,531.45,532.42,10438.0,532.02,532.57,531.45,532.42,10438.0
2021-06-28 15:05:00,532.41,532.94,531.94,532.11,10739.0,532.41,532.94,531.94,532.11,10739.0
2021-06-28 15:10:00,532.17,532.68,531.74,532.44,8342.0,532.17,532.68,531.74,532.44,8342.0
2021-06-28 15:15:00,532.37,532.87,532.28,532.47,13223.0,532.37,532.87,532.28,532.47,13223.0
2021-06-28 15:20:00,532.47,532.83,532.46,532.68,14717.0,532.47,532.83,532.46,532.68,14717.0
2021-06-28 15:25:00,532.73,533.48,532.65,533.43,34424.0,532.73,533.48,532.65,533.43,34424.0
2021-06-28 15:30:00,533.43,533.76,533.32,533.65,21794.0,533.43,533.76,533.32,533.65,21794.0
2021-06-28 15:35:00,533.62,533.68,533.14,533.4,24518.0,533.62,533.68,533.14,533.4,24518.0
2021-06-28 15:40:00,533.47,533.74,533.25,533.73,21976.0,533.47,533.74,533.25,533.73,21976.0
2021-06-28 15:45:00,533.75,533.86,533.41,533.5,38844.0,533.75,533.86,533.41,533.5,38844.0
2021-06-28 15:50:00,533.56,533.9,533.25,533.76,58035.0,533.56,533.9,533.25,533.76,58035.0
2021-06-28 15:55:00,533.7,533.94,532.97,533.02,96870.0,533.7,533.94,532.97,533.02,96870.0
2021-06-29 09:30:00,533.02,533.94,531.46,532.64,91686.0,533.02,533.94,531.46,532.64,91686.0
2021-06-29 09:35:00,532.63,536.13,532.39,535.36,54789.0,532.63,536.13,532.39,535.36,54789.0
2021-06-29 09:40:00,535.28,535.3,534.36,534.94,22695.0,535.28,535.3,534.36,534.94,22695.0
2021-06-29 09:45:00,534.93,534.93,532.48,532.48,17917.0,534.93,534.93,532.48,532.48,17917.0
2021-06-29 09:50:00,532.63,533.05,531.52,533.05,12601.0,532.63,533.05,531.52,533.05,12601.0
2021-06-29 09:55:00,532.96,534.17,532.54,532.72,16303.0,532.96,534.17,532.54,532.72,16303.0
2021-06-29 10:00:00,532.68,533.15,532.15,532.35,8812.0,532.68,533.15,532.15,532.35,8812.0
2021-06-29 10:05:00,532.22,532.36,531.52,531.74,19912.0,532.22,532.36,531.52,531.74,19912.0
2021-06-29 10:10:00,531.78,532.51,531.11,531.15,24563.0,531.78,532.51,531.11,531.15,24563.0
2021-06-29 10:15:00,531.25,531.33,529.22,529.69,32173.0,531.25,531.33,529.22,529.69,32173.0
2021-06-29 10:20:00,529.71,531.06,529.66,530.83,9884.0,529.71,531.06,529.66,530.83,9884.0
2021-06-29 10:25:00,530.99,531.15,530.37,530.6,14838.0,530.99,531.15,530.37,530.6,14838.0
2021-06-29 10:30:00,530.67,532.2,530.66,532.02,15801.0,530.67,532.2,530.66,532.02,15801.0
2021-06-29 10:35:00,531.86,532.6,531.59,532.23,11517.0,531.86,532.6,531.59,532.23,11517.0
2021-06-29 10:40:00,532.25,532.68,532.15,532.3,8630.0,532.25,532.68,532.15,532.3,8630.0
2021-06-29 10:45:00,532.39,533.5,531.95,533.0,19783.0,532.39,533.5,531.95,533.0,19783.0
2021-06-29 10:50:00,532.97,532.97,531.45,531.46,12756.0,532.97,532.97,531.45,531.46,12756.0
2021-06-29 10:55:00,531.57,531.57,530.5,530.72,17131.0,531.57,531.57,530.5,530.72,17131.0
2021-06-29 11:00:00,530.66,530.84,529.71,529.88,17557.0,530.66,530.84,529.71,529.88,17557.0
2021-06-29 11:05:00,529.71,529.78,528.57,529.13,26466.0,529.71,529.78,528.57,529.13,26466.0
2021-06-29 11:10:00,529.25,529.63,528.96,529.52,14955.0,529.25,529.63,528.96,529.52,14955.0
2021-06-29 11:15:00,529.35,529.63,529.14,529.39,6564.0,529.35,529.63,529.14,529.39,6564.0
2021-06-29 11:20:00,529.48,529.86,528.93,528.94,10086.0,529.48,529.86,528.93,528.94,10086.0
2021-06-29 11:25:00,528.96,529.15,528.72,529.02,8612.0,528.96,529.15,528.72,529.02,8612.0
2021-06-29 11:30:00,528.9,529.23,528.77,529.03,7885.0,528.9,529.23,528.77,529.03,7885.0
2021-06-29 11:35:00,529.07,529.07,528.63,528.77,6351.0,529.07,529.07,528.63,528.77,6351.0
2021-06-29 11:40:00,528.97,529.5,528.77,529.5,19001.0,528.97,529.5,528.77,529.5,19001.0
2021-06-29 11:45:00,529.63,530.93,529.59,530.83,14738.0,529.63,530.93,529.59,530.83,14738.0
2021-06-29 11:50:00,530.63,530.63,529.98,530.05,4071.0,530.63,530.63,529.98,530.05,4071.0
2021-06-29 11:55:00,530.1,530.41,529.81,530.09,7979.0,530.1,530.41,529.81,530.09,7979.0
2021-06-29 12:00:00,530.12,530.58,529.55,530.01,4476.0,530.12,530.58,529.55,530.01,4476.0
2021-06-29 12:05:00,530.06,531.75,529.95,530.0,31747.0,530.06,531.75,529.95,530.0,31747.0
2021-06-29 12:10:00,530.0,530.7,529.75,530.25,6360.0,530.0,530.7,529.75,530.25,6360.0
2021-06-29 12:15:00,530.37,531.16,530.37,531.16,4136.0,530.37,531.16,530.37,531.16,4136.0
2021-06-29 12:20:00,531.04,531.46,530.97,531.46,7114.0,531.04,531.46,530.97,531.46,7114.0
2021-06-29 12:25:00,531.56,531.57,531.3,531.43,3322.0,531.56,531.57,531.3,531.43,3322.0
2021-06-29 12:30:00,531.42,531.63,531.23,531.31,3923.0,531.42,531.63,531.23,531.31,3923.0
2021-06-29 12:35:00,531.39,531.53,531.1,531.53,3025.0,531.39,531.53,531.1,531.53,3025.0
2021-06-29 12:40:00,531.5,531.53,530.75,531.09,8505.0,531.5,531.53,530.75,531.09,8505.0
2021-06-29 12:45:00,531.15,531.57,531.15,531.57,2000.0,531.15,531.57,531.15,531.57,2000.0
2021-06-29 12:50:00,531.62,532.92,531.62,532.46,8275.0,531.62,532.92,531.62,532.46,8275.0
2021-06-29 12:55:00,532.25,532.27,531.91,532.14,2439.0,532.25,532.27,531.91,532.14,2439.0
2021-06-29 13:00:00,532.2,532.36,531.82,531.97,4019.0,532.2,532.36,531.82,531.97,4019.0
2021-06-29 13:05:00,531.75,532.04,531.75,531.94,4819.0,531.75,532.04,531.75,531.94,4819.0
2021-06-29 13:10:00,531.9,532.7,531.81,532.55,9372.0,531.9,532.7,531.81,532.55,9372.0
2021-06-29 13:15:00,532.52,532.75,532.11,532.19,6033.0,532.52,532.75,532.11,532.19,6033.0
2021-06-29 13:20:00,532.34,532.45,531.75,532.28,11227.0,532.34,532.45,531.75,532.28,11227.0
2021-06-29 13:25:00,532.34,532.54,532.28,532.49,7703.0,532.34,532.54,532.28,532.49,7703.0
2021-06-29 13:30:00,532.42,533.46,532.38,533.25,12713.0,532.42,533.46,532.38,533.25,12713.0
2021-06-29 13:35:00,533.28,533.72,532.8,533.61,11127.0,533.28,533.72,532.8,533.61,11127.0
2021-06-29 13:40:00,533.63,533.77,533.29,533.48,9627.0,533.63,533.77,533.29,533.48,9627.0
2021-06-29 13:45:00,533.58,533.79,533.4,533.6,7175.0,533.58,533.79,533.4,533.6,7175.0
2021-06-29 13:50:00,533.66,533.67,533.25,533.62,7130.0,533.66,533.67,533.25,533.62,7130.0
2021-06-29 13:55:00,533.63,533.8,533.48,533.74,6146.0,533.63,533.8,533.48,533.74,6146.0
2021-06-29 14:00:00,533.74,533.83,533.39,533.5,8491.0,533.74,533.83,533.39,533.5,8491.0
2021-06-29 14:05:00,533.58,534.49,533.58,534.36,13248.0,533.58,534.49,533.58,534.36,13248.0
2021-06-29 14:10:00,534.13,534.36,534.06,534.1,7455.0,534.13,534.36,534.06,534.1,7455.0
2021-06-29 14:15:00,534.04,534.32,534.0,534.08,6523.0,534.04,534.32,534.0,534.08,6523.0
2021-06-29 14:20:00,534.12,534.26,534.0,534.07,13664.0,534.12,534.26,534.0,534.07,13664.0
2021-06-29 14:25:00,534.14,534.22,533.36,533.84,12844.0,534.14,534.22,533.36,533.84,12844.0
2021-06-29 14:30:00,533.92,533.94,533.65,533.7,5900.0,533.92,533.94,533.65,533.7,5900.0
2021-06-29 14:35:00,533.68,533.7,533.06,533.22,14311.0,533.68,533.7,533.06,533.22,14311.0
2021-06-29 14:40:00,533.15,533.3,532.5,533.25,10824.0,533.15,533.3,532.5,533.25,10824.0
2021-06-29 14:45:00,533.23,533.52,532.72,533.29,7207.0,533.23,533.52,532.72,533.29,7207.0
2021-06-29 14:50:00,533.39,533.73,533.0,533.63,11638.0,533.39,533.73,533.0,533.63,11638.0
2021-06-29 14:55:00,533.57,533.63,532.68,532.68,5101.0,533.57,533.63,532.68,532.68,5101.0
2021-06-29 15:00:00,532.83,532.9,532.4,532.42,6572.0,532.83,532.9,532.4,532.42,6572.0
2021-06-29 15:05:00,532.46,532.56,532.23,532.55,11023.0,532.46,532.56,532.23,532.55,11023.0
2021-06-29 15:10:00,532.6,533.0,532.43,532.84,10188.0,532.6,533.0,532.43,532.84,10188.0
2021-06-29 15:15:00,532.91,533.19,532.53,533.15,6740.0,532.91,533.19,532.53,533.15,6740.0
2021-06-29 15:20:00,533.12,533.27,532.56,533.0,10605.0,533.12,533.27,532.56,533.0,10605.0
2021-06-29 15:25:00,532.97,533.38,532.86,533.38,6996.0,532.97,533.38,532.86,533.38,6996.0
2021-06-29 15:30:00,533.27,533.8,533.24,533.49,8550.0,533.27,533.8,533.24,533.49,8550.0
2021-06-29 15:35:00,533.51,533.52,533.07,533.2,7477.0,533.51,533.52,533.07,533.2,7477.0
2021-06-29 15:40:00,533.16,533.37,532.86,533.34,8361.0,533.16,533.37,532.86,533.34,8361.0
2021-06-29 15:45:00,533.39,533.99,533.39,533.77,15395.0,533.39,533.99,533.39,533.77,15395.0
2021-06-29 15:50:00,533.69,534.19,533.24,533.5,28526.0,533.69,534.19,533.24,533.5,28526.0
2021-06-29 15:55:00,533.51,533.95,533.23,533.49,58436.0,533.51,533.95,533.23,533.49,58436.0
2021-06-30 09:30:00,533.46,534.38,532.49,533.41,64511.0,533.46,534.38,532.49,533.41,64511.0
2021-06-30 09:35:00,533.13,533.46,532.05,533.0,23325.0,533.13,533.46,532.05,533.0,23325.0
2021-06-30 09:40:00,532.97,532.98,531.76,532.4,12514.0,532.97,532.98,531.76,532.4,12514.0
2021-06-30 09:45:00,532.55,534.38,532.52,533.86,19900.0,532.55,534.38,532.52,533.86,19900.0
2021-06-30 09:50:00,533.12,533.17,531.9,532.79,13985.0,533.12,533.17,531.9,532.79,13985.0
2021-06-30 09:55:00,532.8,532.94,530.74,531.2,13133.0,532.8,532.94,530.74,531.2,13133.0
2021-06-30 10:00:00,531.17,531.96,531.02,531.96,14173.0,531.17,531.96,531.02,531.96,14173.0
2021-06-30 10:05:00,532.14,532.5,531.35,531.79,14298.0,532.14,532.5,531.35,531.79,14298.0
2021-06-30 10:10:00,531.73,532.42,531.07,532.31,14294.0,531.73,532.42,531.07,532.31,14294.0
2021-06-30 10:15:00,532.31,532.6,532.01,532.23,8382.0,532.31,532.6,532.01,532.23,8382.0
2021-06-30 10:20:00,532.23,533.17,531.88,532.79,13767.0,532.23,533.17,531.88,532.79,13767.0
2021-06-30 10:25:00,532.98,532.98,531.83,532.84,10274.0,532.98,532.98,531.83,532.84,10274.0
2021-06-30 10:30:00,532.84,533.56,532.64,532.72,25973.0,532.84,533.56,532.64,532.72,25973.0
2021-06-30 10:35:00,532.67,532.9,532.57,532.73,7884.0,532.67,532.9,532.57,532.73,7884.0
2021-06-30 10:40:00,532.78,532.78,531.87,532.48,10629.0,532.78,532.78,531.87,532.48,10629.0
2021-06-30 10:45:00,532.44,532.87,531.85,531.89,10116.0,532.44,532.87,531.85,531.89,10116.0
2021-06-30 10:50:00,531.82,532.71,531.82,532.57,11631.0,531.82,532.71,531.82,532.57,11631.0
2021-06-30 10:55:00,532.68,532.9,532.11,532.21,14540.0,532.68,532.9,532.11,532.21,14540.0
2021-06-30 11:00:00,532.35,532.64,532.11,532.15,21031.0,532.35,532.64,532.11,532.15,21031.0
2021-06-30 11:05:00,532.07,532.07,531.45,531.77,12844.0,532.07,532.07,531.45,531.77,12844.0
2021-06-30 11:10:00,531.85,531.88,530.95,531.22,16343.0,531.85,531.88,530.95,531.22,16343.0
2021-06-30 11:15:00,531.11,531.79,531.0,531.0,10905.0,531.11,531.79,531.0,531.0,10905.0
2021-06-30 11:20:00,531.05,531.19,530.12,530.33,11245.0,531.05,531.19,530.12,530.33,11245.0
2021-06-30 11:25:00,530.27,530.51,529.81,530.51,20181.0,530.27,530.51,529.81,530.51,20181.0
2021-06-30 11:30:00,530.56,530.84,530.39,530.66,5398.0,530.56,530.84,530.39,530.66,5398.0
2021-06-30 11:35:00,530.53,530.92,530.01,530.92,11603.0,530.53,530.92,530.01,530.92,11603.0
2021-06-30 11:40:00,530.91,531.64,530.82,531.12,18260.0,530.91,531.64,530.82,531.12,18260.0
2021-06-30 11:45:00,531.2,531.49,530.73,531.49,9206.0,531.2,531.49,530.73,531.49,9206.0
2021-06-30 11:50:00,531.4,531.56,531.09,531.21,7682.0,531.4,531.56,531.09,531.21,7682.0
2021-06-30 11:55:00,531.36,531.74,531.22,531.54,6640.0,531.36,531.74,531.22,531.54,6640.0
2021-06-30 12:00:00,531.54,531.72,530.66,530.75,7174.0,531.54,531.72,530.66,530.75,7174.0
2021-06-30 12:05:00,530.81,531.51,530.81,531.51,5957.0,530.81,531.51,530.81,531.51,5957.0
2021-06-30 12:10:00,531.49,531.96,531.49,531.7,7837.0,531.49,531.96,531.49,531.7,7837.0
2021-06-30 12:15:00,531.72,531.72,531.33,531.34,6765.0,531.72,531.72,531.33,531.34,6765.0
2021-06-30 12:20:00,531.33,531.34,531.02,531.15,7635.0,531.33,531.34,531.02,531.15,7635.0
2021-06-30 12:25:00,531.15,531.16,530.52,530.63,10963.0,531.15,531.16,530.52,530.63,10963.0
2021-06-30 12:30:00,530.5,530.87,530.26,530.7,8138.0,530.5,530.87,530.26,530.7,8138.0
2021-06-30 12:35:00,530.85,531.25,530.81,531.12,6930.0,530.85,531.25,530.81,531.12,6930.0
2021-06-30 12:40:00,531.1,531.18,530.96,530.99,8364.0,531.1,531.18,530.96,530.99,8364.0
2021-06-30 12:45:00,530.92,530.92,530.31,530.65,6433.0,530.92,530.92,530.31,530.65,6433.0
2021-06-30 12:50:00,530.63,531.49,530.63,531.42,4788.0,530.63,531.49,530.63,531.42,4788.0
2021-06-30 12:55:00,531.52,531.53,531.13,531.21,4335.0,531.52,531.53,531.13,531.21,4335.0
2021-06-30 13:00:00,531.12,531.43,531.03,531.24,9574.0,531.12,531.43,531.03,531.24,9574.0
2021-06-30 13:05:00,531.31,531.72,531.27,531.56,5835.0,531.31,531.72,531.27,531.56,5835.0
2021-06-30 13:10:00,531.35,531.48,530.99,531.43,6424.0,531.35,531.48,530.99,531.43,6424.0
2021-06-30 13:15:00,531.43,531.43,530.63,530.8,10678.0,531.43,531.43,530.63,530.8,10678.0
2021-06-30 13:20:00,530.86,531.3,530.8,531.02,3557.0,530.86,531.3,530.8,531.02,3557.0
2021-06-30 13:25:00,530.79,531.06,530.68,530.75,6093.0,530.79,531.06,530.68,530.75,6093.0
2021-06-30 13:30:00,530.75,530.82,530.36,530.77,8766.0,530.75,530.82,530.36,530.77,8766.0
2021-06-30 13:35:00,530.74,530.86,530.4,530.57,6635.0,530.74,530.86,530.4,530.57,6635.0
2021-06-30 13:40:00,530.56,531.02,530.5,530.96,6141.0,530.56,531.02,530.5,530.96,6141.0
2021-06-30 13:45:00,530.98,530.98,530.42,530.47,7068.0,530.98,530.98,530.42,530.47,7068.0
2021-06-30 13:50:00,530.41,530.46,530.06,530.13,5881.0,530.41,530.46,530.06,530.13,5881.0
2021-06-30 13:55:00,530.07,531.12,530.07,530.89,9522.0,530.07,531.12,530.07,530.89,9522.0
2021-06-30 14:00:00,530.69,530.8,530.34,530.34,5280.0,530.69,530.8,530.34,530.34,5280.0
2021-06-30 14:05:00,530.38,530.67,530.15,530.3,8068.0,530.38,530.67,530.15,530.3,8068.0
2021-06-30 14:10:00,530.27,530.3,529.88,530.23,12877.0,530.27,530.3,529.88,530.23,12877.0
2021-06-30 14:15:00,530.2,530.37,530.08,530.1,5574.0,530.2,530.37,530.08,530.1,5574.0
2021-06-30 14:20:00,530.13,530.47,530.13,530.35,7809.0,530.13,530.47,530.13,530.35,7809.0
2021-06-30 14:25:00,530.28,530.74,530.13,530.7,8687.0,530.28,530.74,530.13,530.7,8687.0
2021-06-30 14:30:00,530.7,530.98,530.59,530.74,5185.0,530.7,530.98,530.59,530.74,5185.0
2021-06-30 14:35:00,530.8,530.93,530.63,530.8,6944.0,530.8,530.93,530.63,530.8,6944.0
2021-06-30 14:40:00,530.83,530.94,530.7,530.77,6181.0,530.83,530.94,530.7,530.77,6181.0
2021-06-30 14:45:00,530.73,530.83,530.44,530.55,9380.0,530.73,530.83,530.44,530.55,9380.0
2021-06-30 14:50:00,530.61,530.84,530.29,530.34,8991.0,530.61,530.84,530.29,530.34,8991.0
2021-06-30 14:55:00,530.34,530.37,529.03,529.34,13932.0,530.34,530.37,529.03,529.34,13932.0
2021-06-30 15:00:00,529.14,529.45,529.1,529.18,10798.0,529.14,529.45,529.1,529.18,10798.0
2021-06-30 15:05:00,529.22,529.46,528.9,529.39,11778.0,529.22,529.46,528.9,529.39,11778.0
2021-06-30 15:10:00,529.31,529.31,528.66,528.67,11661.0,529.31,529.31,528.66,528.67,11661.0
2021-06-30 15:15:00,528.68,529.02,528.27,528.27,18822.0,528.68,529.02,528.27,528.27,18822.0
2021-06-30 15:20:00,528.34,528.41,527.65,527.8,24881.0,528.34,528.41,527.65,527.8,24881.0
2021-06-30 15:25:00,527.78,527.81,527.11,527.22,22597.0,527.78,527.81,527.11,527.22,22597.0
2021-06-30 15:30:00,527.27,527.34,526.82,527.29,28099.0,527.27,527.34,526.82,527.29,28099.0
2021-06-30 15:35:00,527.3,527.84,526.84,527.8,32601.0,527.3,527.84,526.84,527.8,32601.0
2021-06-30 15:40:00,527.8,528.05,527.6,527.97,27066.0,527.8,528.05,527.6,527.97,27066.0
2021-06-30 15:45:00,528.01,528.2,527.79,527.8,28976.0,528.01,528.2,527.79,527.8,28976.0
2021-06-30 15:50:00,527.78,528.04,526.95,527.53,79306.0,527.78,528.04,526.95,527.53,79306.0
2021-06-30 15:55:00,527.56,528.76,527.45,528.04,119121.0,527.56,528.76,527.45,528.04,119121.0
2021-07-01 09:30:00,525.92,530.97,525.33,530.9,86415.0,525.92,530.97,525.33,530.9,86415.0
2021-07-01 09:35:00,530.8,533.43,530.75,532.03,52585.0,530.8,533.43,530.75,532.03,52585.0
2021-07-01 09:40:00,532.26,533.29,531.9,533.29,24441.0,532.26,533.29,531.9,533.29,24441.0
2021-07-01 09:45:00,533.4,535.54,533.14,533.88,63838.0,533.4,535.54,533.14,533.88,63838.0
2021-07-01 09:50:00,533.9,535.6,533.34,533.55,64522.0,533.9,535.6,533.34,533.55,64522.0
2021-07-01 09:55:00,533.5,533.77,531.94,532.72,29967.0,533.5,533.77,531.94,532.72,29967.0
2021-07-01 10:00:00,532.85,534.28,532.34,533.87,18824.0,532.85,534.28,532.34,533.87,18824.0
2021-07-01 10:05:00,533.94,534.08,532.81,533.46,12605.0,533.94,534.08,532.81,533.46,12605.0
2021-07-01 10:10:00,533.4,534.94,533.4,534.45,20291.0,533.4,534.94,533.4,534.45,20291.0
2021-07-01 10:15:00,534.27,534.59,533.86,533.95,24571.0,534.27,534.59,533.86,533.95,24571.0
2021-07-01 10:20:00,534.0,534.98,533.45,534.65,32626.0,534.0,534.98,533.45,534.65,32626.0
2021-07-01 10:25:00,534.57,537.03,534.52,536.8,64539.0,534.57,537.03,534.52,536.8,64539.0
2021-07-01 10:30:00,536.8,537.04,534.94,535.52,41117.0,536.8,537.04,534.94,535.52,41117.0
2021-07-01 10:35:00,535.42,536.91,535.41,536.66,25978.0,535.42,536.91,535.41,536.66,25978.0
2021-07-01 10:40:00,536.65,536.8,535.59,535.8,20485.0,536.65,536.8,535.59,535.8,20485.0
2021-07-01 10:45:00,535.69,535.99,534.62,534.62,15817.0,535.69,535.99,534.62,534.62,15817.0
2021-07-01 10:50:00,534.59,534.76,533.81,534.49,22809.0,534.59,534.76,533.81,534.49,22809.0
2021-07-01 10:55:00,534.37,535.34,534.0,535.3,13761.0,534.37,535.34,534.0,535.3,13761.0
2021-07-01 11:00:00,535.47,536.1,534.87,534.96,20148.0,535.47,536.1,534.87,534.96,20148.0
2021-07-01 11:05:00,534.83,534.83,534.07,534.66,10948.0,534.83,534.83,534.07,534.66,10948.0
2021-07-01 11:10:00,534.46,534.86,533.42,533.85,15098.0,534.46,534.86,533.42,533.85,15098.0
2021-07-01 11:15:00,533.77,533.92,532.25,532.45,15654.0,533.77,533.92,532.25,532.45,15654.0
2021-07-01 11:20:00,532.36,532.57,530.58,531.18,14837.0,532.36,532.57,530.58,531.18,14837.0
2021-07-01 11:25:00,531.52,531.79,531.25,531.79,6376.0,531.52,531.79,531.25,531.79,6376.0
2021-07-01 11:30:00,531.57,532.77,531.57,532.5,10541.0,531.57,532.77,531.57,532.5,10541.0
2021-07-01 11:35:00,532.37,532.71,531.65,532.08,5509.0,532.37,532.71,531.65,532.08,5509.0
2021-07-01 11:40:00,532.15,532.68,532.08,532.35,4167.0,532.15,532.68,532.08,532.35,4167.0
2021-07-01 11:45:00,532.35,532.94,531.97,532.8,7010.0,532.35,532.94,531.97,532.8,7010.0
2021-07-01 11:50:00,532.82,532.96,532.44,532.9,5359.0,532.82,532.96,532.44,532.9,5359.0
2021-07-01 11:55:00,532.88,533.01,532.25,532.86,9294.0,532.88,533.01,532.25,532.86,9294.0
2021-07-01 12:00:00,532.84,532.89,532.05,532.05,3650.0,532.84,532.89,532.05,532.05,3650.0
2021-07-01 12:05:00,532.02,532.51,531.98,532.13,3265.0,532.02,532.51,531.98,532.13,3265.0
2021-07-01 12:10:00,532.11,532.45,531.94,532.09,4086.0,532.11,532.45,531.94,532.09,4086.0
2021-07-01 12:15:00,532.12,532.31,531.65,531.66,10490.0,532.12,532.31,531.65,531.66,10490.0
2021-07-01 12:20:00,531.5,531.69,531.07,531.52,5871.0,531.5,531.69,531.07,531.52,5871.0
2021-07-01 12:25:00,531.67,532.16,531.67,532.05,6700.0,531.67,532.16,531.67,532.05,6700.0
2021-07-01 12:30:00,532.0,532.48,531.99,532.27,5252.0,532.0,532.48,531.99,532.27,5252.0
2021-07-01 12:35:00,532.16,532.3,531.95,532.14,3360.0,532.16,532.3,531.95,532.14,3360.0
2021-07-01 12:40:00,532.06,532.68,531.95,532.58,8762.0,532.06,532.68,531.95,532.58,8762.0
2021-07-01 12:45:00,532.57,532.69,532.31,532.58,5169.0,532.57,532.69,532.31,532.58,5169.0
2021-07-01 12:50:00,532.53,532.54,532.07,532.46,4538.0,532.53,532.54,532.07,532.46,4538.0
2021-07-01 12:55:00,532.72,532.93,532.24,532.41,5300.0,532.72,532.93,532.24,532.41,5300.0
2021-07-01 13:00:00,532.41,532.45,532.13,532.38,2815.0,532.41,532.45,532.13,532.38,2815.0
2021-07-01 13:05:00,532.33,532.55,532.28,532.55,1750.0,532.33,532.55,532.28,532.55,1750.0
2021-07-01 13:10:00,532.52,532.52,531.74,532.13,8928.0,532.52,532.52,531.74,532.13,8928.0
2021-07-01 13:15:00,532.11,532.31,531.91,532.11,1254.0,532.11,532.31,531.91,532.11,1254.0
2021-07-01 13:20:00,532.34,532.66,532.19,532.46,10515.0,532.34,532.66,532.19,532.46,10515.0
2021-07-01 13:25:00,532.42,532.8,532.34,532.7,3347.0,532.42,532.8,532.34,532.7,3347.0
2021-07-01 13:30:00,532.64,533.23,532.64,533.14,5781.0,532.64,533.23,532.64,533.14,5781.0
2021-07-01 13:35:00,533.25,533.69,533.22,533.69,4596.0,533.25,533.69,533.22,533.69,4596.0
2021-07-01 13:40:00,533.53,533.61,532.97,532.97,5458.0,533.53,533.61,532.97,532.97,5458.0
2021-07-01 13:45:00,533.03,533.06,532.6,532.71,3593.0,533.03,533.06,532.6,532.71,3593.0
2021-07-01 13:50:00,532.51,532.64,532.1,532.36,2292.0,532.51,532.64,532.1,532.36,2292.0
2021-07-01 13:55:00,532.47,532.47,532.08,532.31,5554.0,532.47,532.47,532.08,532.31,5554.0
2021-07-01 14:00:00,532.33,532.98,532.33,532.9,4034.0,532.33,532.98,532.33,532.9,4034.0
2021-07-01 14:05:00,533.08,533.62,532.96,533.59,5526.0,533.08,533.62,532.96,533.59,5526.0
2021-07-01 14:10:00,533.63,533.83,533.4,533.81,5730.0,533.63,533.83,533.4,533.81,5730.0
2021-07-01 14:15:00,533.81,534.53,533.78,534.26,13015.0,533.81,534.53,533.78,534.26,13015.0
2021-07-01 14:20:00,534.36,534.89,534.01,534.51,21048.0,534.36,534.89,534.01,534.51,21048.0
2021-07-01 14:25:00,534.68,534.79,534.1,534.11,10963.0,534.68,534.79,534.1,534.11,10963.0
2021-07-01 14:30:00,534.1,534.67,533.92,534.62,5116.0,534.1,534.67,533.92,534.62,5116.0
2021-07-01 14:35:00,534.6,534.83,534.47,534.83,6525.0,534.6,534.83,534.47,534.83,6525.0
2021-07-01 14:40:00,534.7,534.97,534.37,534.87,12835.0,534.7,534.97,534.37,534.87,12835.0
2021-07-01 14:45:00,534.89,534.89,534.67,534.79,6064.0,534.89,534.89,534.67,534.79,6064.0
2021-07-01 14:50:00,534.85,534.94,534.47,534.57,4765.0,534.85,534.94,534.47,534.57,4765.0
2021-07-01 14:55:00,534.55,534.78,534.5,534.51,5204.0,534.55,534.78,534.5,534.51,5204.0
2021-07-01 15:00:00,534.44,534.9,534.34,534.76,4471.0,534.44,534.9,534.34,534.76,4471.0
2021-07-01 15:05:00,534.59,534.8,534.41,534.8,3855.0,534.59,534.8,534.41,534.8,3855.0
2021-07-01 15:10:00,534.79,534.8,534.31,534.4,6296.0,534.79,534.8,534.31,534.4,6296.0
2021-07-01 15:15:00,534.46,534.65,534.28,534.5,3553.0,534.46,534.65,534.28,534.5,3553.0
2021-07-01 15:20:00,534.54,534.72,534.42,534.72,3659.0,534.54,534.72,534.42,534.72,3659.0
2021-07-01 15:25:00,534.75,534.8,534.22,534.33,4269.0,534.75,534.8,534.22,534.33,4269.0
2021-07-01 15:30:00,534.44,534.76,534.4,534.63,10106.0,534.44,534.76,534.4,534.63,10106.0
2021-07-01 15:35:00,534.57,534.61,534.19,534.41,8613.0,534.57,534.61,534.19,534.41,8613.0
2021-07-01 15:40:00,534.35,534.46,533.37,533.37,14956.0,534.35,534.46,533.37,533.37,14956.0
2021-07-01 15:45:00,533.38,533.44,532.73,532.8,15680.0,533.38,533.44,532.73,532.8,15680.0
2021-07-01 15:50:00,532.89,533.03,532.21,532.72,40036.0,532.89,533.03,532.21,532.72,40036.0
2021-07-01 15:55:00,532.71,533.59,532.55,533.56,90285.0,532.71,533.59,532.55,533.56,90285.0
2021-07-02 09:30:00,535.74,538.54,535.19,535.44,95710.0,535.74,538.54,535.19,535.44,95710.0
2021-07-02 09:35:00,535.25,536.42,534.51,535.0,31198.0,535.25,536.42,534.51,535.0,31198.0
2021-07-02 09:40:00,535.07,535.4,533.01,533.75,17672.0,535.07,535.4,533.01,533.75,17672.0
2021-07-02 09:45:00,533.97,534.41,533.21,534.0,22028.0,533.97,534.41,533.21,534.0,22028.0
2021-07-02 09:50:00,534.03,534.75,533.16,533.26,23440.0,534.03,534.75,533.16,533.26,23440.0
2021-07-02 09:55:00,533.39,533.4,532.0,532.0,20802.0,533.39,533.4,532.0,532.0,20802.0
2021-07-02 10:00:00,531.9,532.49,530.89,531.01,29286.0,531.9,532.49,530.89,531.01,29286.0
2021-07-02 10:05:00,531.13,532.75,531.0,532.04,17106.0,531.13,532.75,531.0,532.04,17106.0
2021-07-02 10:10:00,531.9,533.76,531.9,533.54,14465.0,531.9,533.76,531.9,533.54,14465.0
2021-07-02 10:15:00,533.56,534.12,533.4,533.68,13613.0,533.56,534.12,533.4,533.68,13613.0
2021-07-02 10:20:00,533.65,533.68,532.52,533.11,10835.0,533.65,533.68,532.52,533.11,10835.0
2021-07-02 10:25:00,533.03,533.37,532.29,532.29,7651.0,533.03,533.37,532.29,532.29,7651.0
2021-07-02 10:30:00,532.34,532.34,531.15,531.43,5647.0,532.34,532.34,531.15,531.43,5647.0
2021-07-02 10:35:00,531.34,531.66,530.79,531.55,18281.0,531.34,531.66,530.79,531.55,18281.0
2021-07-02 10:40:00,531.52,531.53,529.77,529.86,10692.0,531.52,531.53,529.77,529.86,10692.0
2021-07-02 10:45:00,529.97,530.33,529.76,530.19,10710.0,529.97,530.33,529.76,530.19,10710.0
2021-07-02 10:50:00,530.28,530.58,530.0,530.2,8420.0,530.28,530.58,530.0,530.2,8420.0
2021-07-02 10:55:00,530.09,530.83,530.09,530.4,4347.0,530.09,530.83,530.09,530.4,4347.0
2021-07-02 11:00:00,530.43,531.71,530.4,531.48,9483.0,530.43,531.71,530.4,531.48,9483.0
2021-07-02 11:05:00,531.55,531.76,531.44,531.58,9949.0,531.55,531.76,531.44,531.58,9949.0
2021-07-02 11:10:00,531.79,531.91,530.95,530.96,6443.0,531.79,531.91,530.95,530.96,6443.0
2021-07-02 11:15:00,531.0,531.25,530.65,530.87,6051.0,531.0,531.25,530.65,530.87,6051.0
2021-07-02 11:20:00,530.87,530.93,530.51,530.74,7978.0,530.87,530.93,530.51,530.74,7978.0
2021-07-02 11:25:00,530.72,530.89,529.57,529.78,10876.0,530.72,530.89,529.57,529.78,10876.0
2021-07-02 11:30:00,529.84,529.98,529.39,529.83,9931.0,529.84,529.98,529.39,529.83,9931.0
2021-07-02 11:35:00,529.97,530.86,529.97,530.79,5300.0,529.97,530.86,529.97,530.79,5300.0
2021-07-02 11:40:00,530.75,531.69,530.74,531.6,5240.0,530.75,531.69,530.74,531.6,5240.0
2021-07-02 11:45:00,531.72,532.34,531.61,532.34,13210.0,531.72,532.34,531.61,532.34,13210.0
2021-07-02 11:50:00,532.3,532.62,532.15,532.5,8961.0,532.3,532.62,532.15,532.5,8961.0
2021-07-02 11:55:00,532.53,532.97,532.21,532.28,7235.0,532.53,532.97,532.21,532.28,7235.0
2021-07-02 12:00:00,532.3,532.72,532.09,532.25,5104.0,532.3,532.72,532.09,532.25,5104.0
2021-07-02 12:05:00,532.36,532.36,531.9,531.98,6845.0,532.36,532.36,531.9,531.98,6845.0
2021-07-02 12:10:00,531.98,532.23,531.78,532.06,6138.0,531.98,532.23,531.78,532.06,6138.0
2021-07-02 12:15:00,532.0,532.13,531.9,532.08,2433.0,532.0,532.13,531.9,532.08,2433.0
2021-07-02 12:20:00,532.19,532.5,532.15,532.42,3142.0,532.19,532.5,532.15,532.42,3142.0
2021-07-02 12:25:00,532.47,532.69,532.32,532.38,4083.0,532.47,532.69,532.32,532.38,4083.0
2021-07-02 12:30:00,532.42,533.0,532.42,532.99,4785.0,532.42,533.0,532.42,532.99,4785.0
2021-07-02 12:35:00,533.05,534.0,533.05,533.81,12860.0,533.05,534.0,533.05,533.81,12860.0
2021-07-02 12:40:00,533.72,533.78,533.42,533.66,2702.0,533.72,533.78,533.42,533.66,2702.0
2021-07-02 12:45:00,533.64,534.22,533.56,534.09,6874.0,533.64,534.22,533.56,534.09,6874.0
2021-07-02 12:50:00,534.13,534.23,533.96,534.08,4967.0,534.13,534.23,533.96,534.08,4967.0
2021-07-02 12:55:00,534.1,534.53,533.93,534.47,6581.0,534.1,534.53,533.93,534.47,6581.0
2021-07-02 13:00:00,534.32,534.98,534.32,534.84,6037.0,534.32,534.98,534.32,534.84,6037.0
2021-07-02 13:05:00,534.82,534.87,534.51,534.55,4049.0,534.82,534.87,534.51,534.55,4049.0
2021-07-02 13:10:00,534.65,534.78,534.27,534.31,3384.0,534.65,534.78,534.27,534.31,3384.0
2021-07-02 13:15:00,534.38,534.38,534.02,534.18,4400.0,534.38,534.38,534.02,534.18,4400.0
2021-07-02 13:20:00,534.12,534.27,533.81,533.95,5217.0,534.12,534.27,533.81,533.95,5217.0
2021-07-02 13:25:00,533.81,533.82,533.42,533.6,10613.0,533.81,533.82,533.42,533.6,10613.0
2021-07-02 13:30:00,533.4,533.43,531.65,531.95,21607.0,533.4,533.43,531.65,531.95,21607.0
2021-07-02 13:35:00,532.05,532.78,531.94,532.21,20087.0,532.05,532.78,531.94,532.21,20087.0
2021-07-02 13:40:00,532.44,532.72,532.26,532.66,3334.0,532.44,532.72,532.26,532.66,3334.0
2021-07-02 13:45:00,532.76,532.9,532.51,532.63,3927.0,532.76,532.9,532.51,532.63,3927.0
2021-07-02 13:50:00,532.63,532.65,532.08,532.23,6216.0,532.63,532.65,532.08,532.23,6216.0
2021-07-02 13:55:00,532.25,532.34,532.03,532.17,3979.0,532.25,532.34,532.03,532.17,3979.0
2021-07-02 14:00:00,532.1,532.1,531.42,531.91,7797.0,532.1,532.1,531.42,531.91,7797.0
2021-07-02 14:05:00,532.0,532.39,531.86,532.38,5644.0,532.0,532.39,531.86,532.38,5644.0
2021-07-02 14:10:00,532.37,532.38,531.95,532.29,10363.0,532.37,532.38,531.95,532.29,10363.0
2021-07-02 14:15:00,532.3,533.11,532.29,532.94,4134.0,532.3,533.11,532.29,532.94,4134.0
2021-07-02 14:20:00,532.94,533.46,532.8,533.31,11200.0,532.94,533.46,532.8,533.31,11200.0
2021-07-02 14:25:00,533.31,533.46,532.77,533.0,7323.0,533.31,533.46,532.77,533.0,7323.0
2021-07-02 14:30:00,532.92,533.31,532.9,533.27,4405.0,532.92,533.31,532.9,533.27,4405.0
2021-07-02 14:35:00,533.45,533.83,533.45,533.63,11538.0,533.45,533.83,533.45,533.63,11538.0
2021-07-02 14:40:00,533.41,533.41,533.1,533.36,4159.0,533.41,533.41,533.1,533.36,4159.0
2021-07-02 14:45:00,533.4,533.44,532.56,532.82,10237.0,533.4,533.44,532.56,532.82,10237.0
2021-07-02 14:50:00,532.91,533.02,532.41,532.47,7340.0,532.91,533.02,532.41,532.47,7340.0
2021-07-02 14:55:00,532.65,533.1,532.48,532.99,4615.0,532.65,533.1,532.48,532.99,4615.0
2021-07-02 15:00:00,532.81,533.1,532.51,533.1,5789.0,532.81,533.1,532.51,533.1,5789.0
2021-07-02 15:05:00,533.04,533.32,532.88,533.23,2947.0,533.04,533.32,532.88,533.23,2947.0
2021-07-02 15:10:00,533.31,533.37,532.81,533.11,8121.0,533.31,533.37,532.81,533.11,8121.0
2021-07-02 15:15:00,533.18,533.44,533.16,533.38,2604.0,533.18,533.44,533.16,533.38,2604.0
2021-07-02 15:20:00,533.39,533.46,533.1,533.46,3772.0,533.39,533.46,533.1,533.46,3772.0
2021-07-02 15:25:00,533.46,533.5,532.94,533.36,9218.0,533.46,533.5,532.94,533.36,9218.0
2021-07-02 15:30:00,533.33,533.91,533.26,533.9,6762.0,533.33,533.91,533.26,533.9,6762.0
2021-07-02 15:35:00,533.87,533.97,533.52,533.93,5796.0,533.87,533.97,533.52,533.93,5796.0
2021-07-02 15:40:00,533.98,534.3,533.79,534.17,9865.0,533.98,534.3,533.79,534.17,9865.0
2021-07-02 15:45:00,534.07,534.22,533.85,534.11,11788.0,534.07,534.22,533.85,534.11,11788.0
2021-07-02 15:50:00,534.08,534.41,533.92,534.01,34505.0,534.08,534.41,533.92,534.01,34505.0
2021-07-02 15:55:00,533.98,534.22,533.42,533.88,60470.0,533.98,534.22,533.42,533.88,60470.0
2021-07-06 09:30:00,533.33,535.33,533.0,534.13,81911.0,533.33,535.33,533.0,534.13,81911.0
2021-07-06 09:35:00,534.09,537.8,533.75,537.53,72375.0,534.09,537.8,533.75,537.53,72375.0
2021-07-06 09:40:00,537.52,537.75,534.52,534.7,49109.0,537.52,537.75,534.52,534.7,49109.0
2021-07-06 09:45:00,534.7,536.36,534.29,536.11,16719.0,534.7,536.36,534.29,536.11,16719.0
2021-07-06 09:50:00,536.35,536.35,534.73,535.04,8465.0,536.35,536.35,534.73,535.04,8465.0
2021-07-06 09:55:00,534.96,535.21,534.5,534.94,10706.0,534.96,535.21,534.5,534.94,10706.0
2021-07-06 10:00:00,534.88,536.4,534.85,535.64,15947.0,534.88,536.4,534.85,535.64,15947.0
2021-07-06 10:05:00,536.0,537.56,535.85,537.49,13031.0,536.0,537.56,535.85,537.49,13031.0
2021-07-06 10:10:00,537.56,537.59,536.44,536.75,7702.0,537.56,537.59,536.44,536.75,7702.0
2021-07-06 10:15:00,537.15,538.92,536.7,538.62,32252.0,537.15,538.92,536.7,538.62,32252.0
2021-07-06 10:20:00,538.6,538.83,536.44,536.86,14020.0,538.6,538.83,536.44,536.86,14020.0
2021-07-06 10:25:00,536.72,537.51,536.3,537.2,8148.0,536.72,537.51,536.3,537.2,8148.0
2021-07-06 10:30:00,537.2,537.47,535.71,535.76,14019.0,537.2,537.47,535.71,535.76,14019.0
2021-07-06 10:35:00,535.91,536.11,535.02,536.04,12855.0,535.91,536.11,535.02,536.04,12855.0
2021-07-06 10:40:00,535.95,537.38,535.94,537.34,15578.0,535.95,537.38,535.94,537.34,15578.0
2021-07-06 10:45:00,537.25,537.39,536.44,536.63,7111.0,537.25,537.39,536.44,536.63,7111.0
2021-07-06 10:50:00,536.55,537.26,536.47,536.95,5469.0,536.55,537.26,536.47,536.95,5469.0
2021-07-06 10:55:00,537.03,537.74,536.85,536.89,8755.0,537.03,537.74,536.85,536.89,8755.0
2021-07-06 11:00:00,536.6,537.85,536.16,537.85,7850.0,536.6,537.85,536.16,537.85,7850.0
2021-07-06 11:05:00,537.71,538.89,537.57,538.4,8375.0,537.71,538.89,537.57,538.4,8375.0
2021-07-06 11:10:00,538.33,539.39,538.1,538.77,22333.0,538.33,539.39,538.1,538.77,22333.0
2021-07-06 11:15:00,538.96,539.0,537.68,538.04,12514.0,538.96,539.0,537.68,538.04,12514.0
2021-07-06 11:20:00,538.19,539.14,538.07,538.58,14637.0,538.19,539.14,538.07,538.58,14637.0
2021-07-06 11:25:00,538.49,539.14,537.63,539.07,16003.0,538.49,539.14,537.63,539.07,16003.0
2021-07-06 11:30:00,539.15,539.34,538.69,539.2,17686.0,539.15,539.34,538.69,539.2,17686.0
2021-07-06 11:35:00,539.22,540.28,539.18,540.15,29489.0,539.22,540.28,539.18,540.15,29489.0
2021-07-06 11:40:00,540.17,540.23,538.71,538.77,23573.0,540.17,540.23,538.71,538.77,23573.0
2021-07-06 11:45:00,538.85,539.26,538.35,539.08,18205.0,538.85,539.26,538.35,539.08,18205.0
2021-07-06 11:50:00,539.06,539.38,538.95,539.16,12837.0,539.06,539.38,538.95,539.16,12837.0
2021-07-06 11:55:00,539.34,540.0,539.0,539.94,9635.0,539.34,540.0,539.0,539.94,9635.0
2021-07-06 12:00:00,539.87,539.87,538.62,538.92,14408.0,539.87,539.87,538.62,538.92,14408.0
2021-07-06 12:05:00,538.98,539.48,538.09,538.13,20185.0,538.98,539.48,538.09,538.13,20185.0
2021-07-06 12:10:00,538.03,538.04,536.55,536.78,23949.0,538.03,538.04,536.55,536.78,23949.0
2021-07-06 12:15:00,536.61,536.69,535.58,535.63,15446.0,536.61,536.69,535.58,535.63,15446.0
2021-07-06 12:20:00,535.59,537.08,535.38,537.08,12165.0,535.59,537.08,535.38,537.08,12165.0
2021-07-06 12:25:00,537.05,537.57,536.85,537.39,8096.0,537.05,537.57,536.85,537.39,8096.0
2021-07-06 12:30:00,537.29,539.2,536.97,538.53,19154.0,537.29,539.2,536.97,538.53,19154.0
2021-07-06 12:35:00,538.85,538.98,538.31,538.42,8178.0,538.85,538.98,538.31,538.42,8178.0
2021-07-06 12:40:00,538.34,538.45,538.01,538.21,15581.0,538.34,538.45,538.01,538.21,15581.0
2021-07-06 12:45:00,538.25,538.38,537.87,538.38,6059.0,538.25,538.38,537.87,538.38,6059.0
2021-07-06 12:50:00,538.36,538.72,538.23,538.67,10225.0,538.36,538.72,538.23,538.67,10225.0
2021-07-06 12:55:00,538.72,538.91,538.4,538.8,5144.0,538.72,538.91,538.4,538.8,5144.0
2021-07-06 13:00:00,538.8,539.0,538.42,538.67,8194.0,538.8,539.0,538.42,538.67,8194.0
2021-07-06 13:05:00,538.72,538.92,538.24,538.37,6252.0,538.72,538.92,538.24,538.37,6252.0
2021-07-06 13:10:00,538.43,538.71,538.31,538.44,4183.0,538.43,538.71,538.31,538.44,4183.0
2021-07-06 13:15:00,538.62,538.83,538.54,538.73,3157.0,538.62,538.83,538.54,538.73,3157.0
2021-07-06 13:20:00,538.79,538.9,538.6,538.6,4743.0,538.79,538.9,538.6,538.6,4743.0
2021-07-06 13:25:00,538.8,539.77,538.8,539.77,19061.0,538.8,539.77,538.8,539.77,19061.0
2021-07-06 13:30:00,539.78,539.84,539.4,539.67,5105.0,539.78,539.84,539.4,539.67,5105.0
2021-07-06 13:35:00,539.7,539.7,539.44,539.47,2718.0,539.7,539.7,539.44,539.47,2718.0
2021-07-06 13:40:00,539.54,540.2,539.38,540.2,7772.0,539.54,540.2,539.38,540.2,7772.0
2021-07-06 13:45:00,540.15,540.8,540.06,540.56,9167.0,540.15,540.8,540.06,540.56,9167.0
2021-07-06 13:50:00,540.54,540.82,540.52,540.76,12214.0,540.54,540.82,540.52,540.76,12214.0
2021-07-06 13:55:00,540.76,541.19,540.62,541.19,17132.0,540.76,541.19,540.62,541.19,17132.0
2021-07-06 14:00:00,541.22,541.22,540.24,540.38,8027.0,541.22,541.22,540.24,540.38,8027.0
2021-07-06 14:05:00,540.33,540.7,540.18,540.42,12265.0,540.33,540.7,540.18,540.42,12265.0
2021-07-06 14:10:00,540.56,541.41,540.38,541.4,10331.0,540.56,541.41,540.38,541.4,10331.0
2021-07-06 14:15:00,541.47,542.3,541.0,542.2,28757.0,541.47,542.3,541.0,542.2,28757.0
2021-07-06 14:20:00,542.17,542.25,541.83,542.06,8347.0,542.17,542.25,541.83,542.06,8347.0
2021-07-06 14:25:00,541.99,542.14,541.87,541.99,8173.0,541.99,542.14,541.87,541.99,8173.0
2021-07-06 14:30:00,541.98,542.07,541.68,541.78,10669.0,541.98,542.07,541.68,541.78,10669.0
2021-07-06 14:35:00,541.79,541.81,541.36,541.75,11290.0,541.79,541.81,541.36,541.75,11290.0
2021-07-06 14:40:00,541.72,541.86,541.54,541.65,5776.0,541.72,541.86,541.54,541.65,5776.0
2021-07-06 14:45:00,541.7,541.7,540.6,541.18,24743.0,541.7,541.7,540.6,541.18,24743.0
2021-07-06 14:50:00,541.31,541.44,540.98,541.14,13292.0,541.31,541.44,540.98,541.14,13292.0
2021-07-06 14:55:00,541.16,541.69,541.14,541.57,9080.0,541.16,541.69,541.14,541.57,9080.0
2021-07-06 15:00:00,541.66,541.8,541.34,541.47,9680.0,541.66,541.8,541.34,541.47,9680.0
2021-07-06 15:05:00,541.42,541.77,541.4,541.71,6939.0,541.42,541.77,541.4,541.71,6939.0
2021-07-06 15:10:00,541.74,542.0,541.64,541.96,6059.0,541.74,542.0,541.64,541.96,6059.0
2021-07-06 15:15:00,541.91,542.15,541.68,542.0,8459.0,541.91,542.15,541.68,542.0,8459.0
2021-07-06 15:20:00,541.85,541.95,541.44,541.46,12316.0,541.85,541.95,541.44,541.46,12316.0
2021-07-06 15:25:00,541.46,542.0,541.44,541.89,14310.0,541.46,542.0,541.44,541.89,14310.0
2021-07-06 15:30:00,541.9,542.38,541.9,542.2,13764.0,541.9,542.38,541.9,542.2,13764.0
2021-07-06 15:35:00,542.2,542.65,542.0,542.31,30560.0,542.2,542.65,542.0,542.31,30560.0
2021-07-06 15:40:00,542.28,542.64,542.28,542.5,19093.0,542.28,542.64,542.28,542.5,19093.0
2021-07-06 15:45:00,542.54,542.81,541.68,541.68,31615.0,542.54,542.81,541.68,541.68,31615.0
2021-07-06 15:50:00,541.82,542.86,541.82,542.71,48971.0,541.82,542.86,541.82,542.71,48971.0
2021-07-06 15:55:00,542.61,542.61,541.54,541.63,88155.0,542.61,542.61,541.54,541.63,88155.0
2021-07-07 09:30:00,544.53,544.64,536.5,538.13,200893.0,544.53,544.64,536.5,538.13,200893.0
2021-07-07 09:35:00,538.09,540.21,537.23,539.34,74578.0,538.09,540.21,537.23,539.34,74578.0
2021-07-07 09:40:00,539.34,541.93,539.01,541.73,41323.0,539.34,541.93,539.01,541.73,41323.0
2021-07-07 09:45:00,541.51,541.63,539.65,539.88,22963.0,541.51,541.63,539.65,539.88,22963.0
2021-07-07 09:50:00,539.6,539.6,538.49,539.28,17830.0,539.6,539.6,538.49,539.28,17830.0
2021-07-07 09:55:00,539.28,539.77,538.51,539.36,12381.0,539.28,539.77,538.51,539.36,12381.0
2021-07-07 10:00:00,539.38,539.49,537.57,537.83,14251.0,539.38,539.49,537.57,537.83,14251.0
2021-07-07 10:05:00,537.8,538.24,537.17,537.77,14269.0,537.8,538.24,537.17,537.77,14269.0
2021-07-07 10:10:00,537.73,539.3,537.7,539.15,18066.0,537.73,539.3,537.7,539.15,18066.0
2021-07-07 10:15:00,539.26,540.09,539.2,539.21,18726.0,539.26,540.09,539.2,539.21,18726.0
2021-07-07 10:20:00,539.08,539.5,538.49,538.58,7840.0,539.08,539.5,538.49,538.58,7840.0
2021-07-07 10:25:00,538.55,538.59,537.1,537.25,8690.0,538.55,538.59,537.1,537.25,8690.0
2021-07-07 10:30:00,537.0,537.5,536.11,536.69,22007.0,537.0,537.5,536.11,536.69,22007.0
2021-07-07 10:35:00,536.6,536.96,534.6,534.88,24848.0,536.6,536.96,534.6,534.88,24848.0
2021-07-07 10:40:00,534.77,534.77,532.04,532.4,36937.0,534.77,534.77,532.04,532.4,36937.0
2021-07-07 10:45:00,532.06,533.93,531.66,533.22,26288.0,532.06,533.93,531.66,533.22,26288.0
2021-07-07 10:50:00,533.21,535.06,533.09,535.06,14180.0,533.21,535.06,533.09,535.06,14180.0
2021-07-07 10:55:00,535.19,536.89,535.13,536.35,16339.0,535.19,536.89,535.13,536.35,16339.0
2021-07-07 11:00:00,536.17,536.56,535.2,536.05,31480.0,536.17,536.56,535.2,536.05,31480.0
2021-07-07 11:05:00,536.1,536.1,534.25,535.47,9390.0,536.1,536.1,534.25,535.47,9390.0
2021-07-07 11:10:00,535.47,536.85,535.05,536.22,20166.0,535.47,536.85,535.05,536.22,20166.0
2021-07-07 11:15:00,536.57,536.83,536.01,536.4,8530.0,536.57,536.83,536.01,536.4,8530.0
2021-07-07 11:20:00,536.28,536.28,534.83,535.4,7119.0,536.28,536.28,534.83,535.4,7119.0
2021-07-07 11:25:00,535.37,535.37,534.47,535.23,12008.0,535.37,535.37,534.47,535.23,12008.0
2021-07-07 11:30:00,535.23,535.31,533.41,533.74,9641.0,535.23,535.31,533.41,533.74,9641.0
2021-07-07 11:35:00,533.7,534.28,533.4,534.19,8373.0,533.7,534.28,533.4,534.19,8373.0
2021-07-07 11:40:00,534.17,535.94,534.16,535.93,11923.0,534.17,535.94,534.16,535.93,11923.0
2021-07-07 11:45:00,535.9,536.7,535.69,536.45,12132.0,535.9,536.7,535.69,536.45,12132.0
2021-07-07 11:50:00,536.32,537.61,536.25,537.35,13720.0,536.32,537.61,536.25,537.35,13720.0
2021-07-07 11:55:00,537.3,538.27,537.1,537.14,14602.0,537.3,538.27,537.1,537.14,14602.0
2021-07-07 12:00:00,536.91,537.38,536.52,537.22,6429.0,536.91,537.38,536.52,537.22,6429.0
2021-07-07 12:05:00,537.22,537.29,536.58,536.63,3405.0,537.22,537.29,536.58,536.63,3405.0
2021-07-07 12:10:00,536.6,536.75,536.38,536.5,6313.0,536.6,536.75,536.38,536.5,6313.0
2021-07-07 12:15:00,536.64,536.93,536.14,536.39,10586.0,536.64,536.93,536.14,536.39,10586.0
2021-07-07 12:20:00,536.47,536.77,535.96,536.04,7144.0,536.47,536.77,535.96,536.04,7144.0
2021-07-07 12:25:00,536.1,536.61,536.0,536.0,3738.0,536.1,536.61,536.0,536.0,3738.0
2021-07-07 12:30:00,535.91,536.22,535.08,536.11,6544.0,535.91,536.22,535.08,536.11,6544.0
2021-07-07 12:35:00,536.24,537.08,536.07,536.6,11443.0,536.24,537.08,536.07,536.6,11443.0
2021-07-07 12:40:00,536.47,537.15,536.46,536.8,5862.0,536.47,537.15,536.46,536.8,5862.0
2021-07-07 12:45:00,536.8,536.99,536.33,536.33,4501.0,536.8,536.99,536.33,536.33,4501.0
2021-07-07 12:50:00,536.39,536.77,536.13,536.44,3400.0,536.39,536.77,536.13,536.44,3400.0
2021-07-07 12:55:00,536.47,536.72,535.85,535.85,4080.0,536.47,536.72,535.85,535.85,4080.0
2021-07-07 13:00:00,536.03,536.07,535.01,535.15,3933.0,536.03,536.07,535.01,535.15,3933.0
2021-07-07 13:05:00,534.98,534.98,534.25,534.37,9005.0,534.98,534.98,534.25,534.37,9005.0
2021-07-07 13:10:00,534.31,535.19,533.96,535.17,7651.0,534.31,535.19,533.96,535.17,7651.0
2021-07-07 13:15:00,535.03,535.21,534.77,535.11,3244.0,535.03,535.21,534.77,535.11,3244.0
2021-07-07 13:20:00,535.66,535.67,535.09,535.3,3874.0,535.66,535.67,535.09,535.3,3874.0
2021-07-07 13:25:00,535.33,535.37,534.87,535.14,17526.0,535.33,535.37,534.87,535.14,17526.0
2021-07-07 13:30:00,535.02,535.36,534.57,535.25,7443.0,535.02,535.36,534.57,535.25,7443.0
2021-07-07 13:35:00,535.31,535.31,534.54,534.77,6982.0,535.31,535.31,534.54,534.77,6982.0
2021-07-07 13:40:00,534.72,535.0,534.62,534.82,3326.0,534.72,535.0,534.62,534.82,3326.0
2021-07-07 13:45:00,534.91,535.41,534.88,534.94,8121.0,534.91,535.41,534.88,534.94,8121.0
2021-07-07 13:50:00,535.0,535.57,534.91,535.46,4703.0,535.0,535.57,534.91,535.46,4703.0
2021-07-07 13:55:00,535.4,535.43,534.75,534.98,3908.0,535.4,535.43,534.75,534.98,3908.0
2021-07-07 14:00:00,534.94,536.15,534.94,535.98,9654.0,534.94,536.15,534.94,535.98,9654.0
2021-07-07 14:05:00,536.03,536.5,535.31,536.3,10353.0,536.03,536.5,535.31,536.3,10353.0
2021-07-07 14:10:00,536.5,536.55,535.78,536.18,6046.0,536.5,536.55,535.78,536.18,6046.0
2021-07-07 14:15:00,536.18,536.66,535.85,536.38,5767.0,536.18,536.66,535.85,536.38,5767.0
2021-07-07 14:20:00,536.4,536.56,535.98,536.07,7246.0,536.4,536.56,535.98,536.07,7246.0
2021-07-07 14:25:00,536.2,536.61,536.2,536.49,7318.0,536.2,536.61,536.2,536.49,7318.0
2021-07-07 14:30:00,536.29,536.45,535.75,536.17,11390.0,536.29,536.45,535.75,536.17,11390.0
2021-07-07 14:35:00,536.28,536.28,535.57,535.66,7584.0,536.28,536.28,535.57,535.66,7584.0
2021-07-07 14:40:00,535.64,536.14,535.44,535.95,6140.0,535.64,536.14,535.44,535.95,6140.0
2021-07-07 14:45:00,536.09,536.3,536.02,536.3,5865.0,536.09,536.3,536.02,536.3,5865.0
2021-07-07 14:50:00,536.35,536.6,536.04,536.54,6750.0,536.35,536.6,536.04,536.54,6750.0
2021-07-07 14:55:00,536.51,537.14,536.51,537.0,17384.0,536.51,537.14,536.51,537.0,17384.0
2021-07-07 15:00:00,537.08,537.71,537.05,537.69,10116.0,537.08,537.71,537.05,537.69,10116.0
2021-07-07 15:05:00,537.61,537.62,537.16,537.21,8272.0,537.61,537.62,537.16,537.21,8272.0
2021-07-07 15:10:00,536.98,537.14,536.24,536.32,14760.0,536.98,537.14,536.24,536.32,14760.0
2021-07-07 15:15:00,536.23,536.78,536.23,536.72,7600.0,536.23,536.78,536.23,536.72,7600.0
2021-07-07 15:20:00,536.58,536.8,536.26,536.48,5295.0,536.58,536.8,536.26,536.48,5295.0
2021-07-07 15:25:00,536.38,536.55,536.1,536.27,7241.0,536.38,536.55,536.1,536.27,7241.0
2021-07-07 15:30:00,536.43,537.21,536.43,536.96,7363.0,536.43,537.21,536.43,536.96,7363.0
2021-07-07 15:35:00,536.93,537.13,536.46,536.58,11145.0,536.93,537.13,536.46,536.58,11145.0
2021-07-07 15:40:00,536.53,537.27,536.53,536.88,12665.0,536.53,537.27,536.53,536.88,12665.0
2021-07-07 15:45:00,537.03,537.45,536.83,537.16,13896.0,537.03,537.45,536.83,537.16,13896.0
2021-07-07 15:50:00,537.3,537.36,536.08,536.14,23033.0,537.3,537.36,536.08,536.14,23033.0
2021-07-07 15:55:00,536.02,536.37,535.47,535.98,62625.0,536.02,536.37,535.47,535.98,62625.0
2021-07-08 09:30:00,530.93,533.49,530.19,530.63,79277.0,530.93,533.49,530.19,530.63,79277.0
2021-07-08 09:35:00,530.88,532.61,529.5,532.6,26785.0,530.88,532.61,529.5,532.6,26785.0
2021-07-08 09:40:00,532.98,534.16,532.14,532.72,23953.0,532.98,534.16,532.14,532.72,23953.0
2021-07-08 09:45:00,532.33,533.43,530.82,530.82,37104.0,532.33,533.43,530.82,530.82,37104.0
2021-07-08 09:50:00,531.22,533.4,531.04,532.88,22930.0,531.22,533.4,531.04,532.88,22930.0
2021-07-08 09:55:00,532.79,534.75,531.96,534.75,13967.0,532.79,534.75,531.96,534.75,13967.0
2021-07-08 10:00:00,534.54,535.11,533.92,534.72,22029.0,534.54,535.11,533.92,534.72,22029.0
2021-07-08 10:05:00,534.82,535.5,533.11,533.14,17196.0,534.82,535.5,533.11,533.14,17196.0
2021-07-08 10:10:00,533.14,534.52,532.49,533.87,26935.0,533.14,534.52,532.49,533.87,26935.0
2021-07-08 10:15:00,533.77,534.08,532.13,532.4,13538.0,533.77,534.08,532.13,532.4,13538.0
2021-07-08 10:20:00,532.37,532.37,530.3,531.2,16634.0,532.37,532.37,530.3,531.2,16634.0
2021-07-08 10:25:00,531.24,533.26,531.02,532.32,14821.0,531.24,533.26,531.02,532.32,14821.0
2021-07-08 10:30:00,532.02,532.6,531.22,531.83,13519.0,532.02,532.6,531.22,531.83,13519.0
2021-07-08 10:35:00,531.82,531.83,530.09,530.37,10360.0,531.82,531.83,530.09,530.37,10360.0
2021-07-08 10:40:00,530.64,531.89,530.16,531.59,14047.0,530.64,531.89,530.16,531.59,14047.0
2021-07-08 10:45:00,531.71,531.94,529.82,530.02,18109.0,531.71,531.94,529.82,530.02,18109.0
2021-07-08 10:50:00,530.17,531.31,529.82,531.31,6762.0,530.17,531.31,529.82,531.31,6762.0
2021-07-08 10:55:00,531.21,532.1,529.68,529.76,12125.0,531.21,532.1,529.68,529.76,12125.0
2021-07-08 11:00:00,529.64,530.07,529.27,529.75,8960.0,529.64,530.07,529.27,529.75,8960.0
2021-07-08 11:05:00,529.98,531.29,529.98,531.29,7958.0,529.98,531.29,529.98,531.29,7958.0
2021-07-08 11:10:00,531.29,531.62,530.95,531.1,6862.0,531.29,531.62,530.95,531.1,6862.0
2021-07-08 11:15:00,531.19,531.31,530.24,531.04,16326.0,531.19,531.31,530.24,531.04,16326.0
2021-07-08 11:20:00,531.17,531.17,530.22,530.71,3007.0,531.17,531.17,530.22,530.71,3007.0
2021-07-08 11:25:00,530.76,531.26,530.55,530.76,2500.0,530.76,531.26,530.55,530.76,2500.0
2021-07-08 11:30:00,530.74,531.13,529.81,530.34,16790.0,530.74,531.13,529.81,530.34,16790.0
2021-07-08 11:35:00,530.52,532.0,530.03,531.95,14254.0,530.52,532.0,530.03,531.95,14254.0
2021-07-08 11:40:00,531.84,531.84,531.11,531.65,9756.0,531.84,531.84,531.11,531.65,9756.0
2021-07-08 11:45:00,531.75,532.25,531.33,532.22,11326.0,531.75,532.25,531.33,532.22,11326.0
2021-07-08 11:50:00,532.17,532.67,531.91,532.42,14305.0,532.17,532.67,531.91,532.42,14305.0
2021-07-08 11:55:00,532.48,532.48,531.89,532.3,7100.0,532.48,532.48,531.89,532.3,7100.0
2021-07-08 12:00:00,532.45,532.62,531.9,532.32,4141.0,532.45,532.62,531.9,532.32,4141.0
2021-07-08 12:05:00,532.39,532.55,532.01,532.26,6798.0,532.39,532.55,532.01,532.26,6798.0
2021-07-08 12:10:00,532.12,532.13,531.39,531.39,6812.0,532.12,532.13,531.39,531.39,6812.0
2021-07-08 12:15:00,531.47,531.59,530.78,531.02,5250.0,531.47,531.59,530.78,531.02,5250.0
2021-07-08 12:20:00,530.92,531.37,530.68,531.28,2700.0,530.92,531.37,530.68,531.28,2700.0
2021-07-08 12:25:00,531.04,531.5,530.79,531.5,4909.0,531.04,531.5,530.79,531.5,4909.0
2021-07-08 12:30:00,532.02,532.31,531.89,532.08,8667.0,532.02,532.31,531.89,532.08,8667.0
2021-07-08 12:35:00,531.89,532.45,531.61,532.17,5313.0,531.89,532.45,531.61,532.17,5313.0
2021-07-08 12:40:00,532.09,532.19,531.77,531.77,5061.0,532.09,532.19,531.77,531.77,5061.0
2021-07-08 12:45:00,531.96,532.09,531.34,532.06,4596.0,531.96,532.09,531.34,532.06,4596.0
2021-07-08 12:50:00,532.1,532.1,531.46,532.0,8509.0,532.1,532.1,531.46,532.0,8509.0
2021-07-08 12:55:00,532.15,532.15,531.5,531.86,14590.0,532.15,532.15,531.5,531.86,14590.0
2021-07-08 13:00:00,531.91,533.34,531.9,533.27,17810.0,531.91,533.34,531.9,533.27,17810.0
2021-07-08 13:05:00,533.14,534.34,532.7,533.24,29998.0,533.14,534.34,532.7,533.24,29998.0
2021-07-08 13:10:00,533.15,533.34,532.74,532.99,5239.0,533.15,533.34,532.74,532.99,5239.0
2021-07-08 13:15:00,532.88,533.65,532.78,533.59,6703.0,532.88,533.65,532.78,533.59,6703.0
2021-07-08 13:20:00,533.36,533.84,533.22,533.77,3201.0,533.36,533.84,533.22,533.77,3201.0
2021-07-08 13:25:00,533.59,534.63,533.56,534.25,9341.0,533.59,534.63,533.56,534.25,9341.0
2021-07-08 13:30:00,534.39,534.8,534.36,534.56,8217.0,534.39,534.8,534.36,534.56,8217.0
2021-07-08 13:35:00,534.66,534.95,534.55,534.77,9129.0,534.66,534.95,534.55,534.77,9129.0
2021-07-08 13:40:00,534.7,534.87,533.93,533.99,8676.0,534.7,534.87,533.93,533.99,8676.0
2021-07-08 13:45:00,534.12,534.88,533.82,534.59,7578.0,534.12,534.88,533.82,534.59,7578.0
2021-07-08 13:50:00,534.59,534.66,534.36,534.43,2652.0,534.59,534.66,534.36,534.43,2652.0
2021-07-08 13:55:00,534.52,535.11,534.52,534.75,5465.0,534.52,535.11,534.52,534.75,5465.0
2021-07-08 14:00:00,534.8,534.92,534.2,534.64,6182.0,534.8,534.92,534.2,534.64,6182.0
2021-07-08 14:05:00,534.45,534.83,534.28,534.28,4312.0,534.45,534.83,534.28,534.28,4312.0
2021-07-08 14:10:00,534.5,534.62,534.35,534.46,2476.0,534.5,534.62,534.35,534.46,2476.0
2021-07-08 14:15:00,534.41,534.51,533.75,533.84,10935.0,534.41,534.51,533.75,533.84,10935.0
2021-07-08 14:20:00,533.75,533.75,533.18,533.18,9058.0,533.75,533.75,533.18,533.18,9058.0
2021-07-08 14:25:00,533.2,533.85,533.09,533.5,6391.0,533.2,533.85,533.09,533.5,6391.0
2021-07-08 14:30:00,533.72,534.25,533.04,534.25,11172.0,533.72,534.25,533.04,534.25,11172.0
2021-07-08 14:35:00,534.18,534.63,534.11,534.27,4371.0,534.18,534.63,534.11,534.27,4371.0
2021-07-08 14:40:00,534.28,534.51,534.0,534.25,4415.0,534.28,534.51,534.0,534.25,4415.0
2021-07-08 14:45:00,534.23,534.23,533.76,533.86,3479.0,534.23,534.23,533.76,533.86,3479.0
2021-07-08 14:50:00,533.74,533.86,533.39,533.39,4009.0,533.74,533.86,533.39,533.39,4009.0
2021-07-08 14:55:00,533.21,533.55,532.99,533.03,13946.0,533.21,533.55,532.99,533.03,13946.0
2021-07-08 15:00:00,532.91,533.15,532.67,532.85,7354.0,532.91,533.15,532.67,532.85,7354.0
2021-07-08 15:05:00,533.04,533.04,532.45,532.47,4406.0,533.04,533.04,532.45,532.47,4406.0
2021-07-08 15:10:00,532.54,532.87,531.97,531.98,8943.0,532.54,532.87,531.97,531.98,8943.0
2021-07-08 15:15:00,531.94,531.97,531.1,531.53,14177.0,531.94,531.97,531.1,531.53,14177.0
2021-07-08 15:20:00,531.59,532.29,531.4,531.54,9289.0,531.59,532.29,531.4,531.54,9289.0
2021-07-08 15:25:00,531.56,531.93,531.07,531.57,15291.0,531.56,531.93,531.07,531.57,15291.0
2021-07-08 15:30:00,531.82,532.48,531.5,532.04,9330.0,531.82,532.48,531.5,532.04,9330.0
2021-07-08 15:35:00,531.98,532.55,531.6,532.11,11999.0,531.98,532.55,531.6,532.11,11999.0
2021-07-08 15:40:00,532.21,532.3,530.94,531.26,21446.0,532.21,532.3,530.94,531.26,21446.0
2021-07-08 15:45:00,531.05,531.15,529.83,529.88,25011.0,531.05,531.15,529.83,529.88,25011.0
2021-07-08 15:50:00,529.54,530.53,529.09,529.61,44736.0,529.54,530.53,529.09,529.61,44736.0
2021-07-08 15:55:00,529.98,531.12,529.82,531.12,63775.0,529.98,531.12,529.82,531.12,63775.0
2021-07-09 09:30:00,531.0,533.51,530.35,532.4,76743.0,531.0,533.51,530.35,532.4,76743.0
2021-07-09 09:35:00,532.49,532.87,530.74,531.96,17301.0,532.49,532.87,530.74,531.96,17301.0
2021-07-09 09:40:00,531.25,532.34,530.75,531.8,14722.0,531.25,532.34,530.75,531.8,14722.0
2021-07-09 09:45:00,532.22,532.5,530.5,531.9,17406.0,532.22,532.5,530.5,531.9,17406.0
2021-07-09 09:50:00,531.95,532.0,530.96,531.55,6698.0,531.95,532.0,530.96,531.55,6698.0
2021-07-09 09:55:00,530.97,531.25,530.48,530.89,15786.0,530.97,531.25,530.48,530.89,15786.0
2021-07-09 10:00:00,530.95,530.95,529.54,530.05,13981.0,530.95,530.95,529.54,530.05,13981.0
2021-07-09 10:05:00,530.19,531.0,530.0,530.36,8936.0,530.19,531.0,530.0,530.36,8936.0
2021-07-09 10:10:00,530.63,531.04,529.87,530.0,7496.0,530.63,531.04,529.87,530.0,7496.0
2021-07-09 10:15:00,530.16,530.36,529.83,529.88,4951.0,530.16,530.36,529.83,529.88,4951.0
2021-07-09 10:20:00,529.64,530.31,529.61,530.2,8431.0,529.64,530.31,529.61,530.2,8431.0
2021-07-09 10:25:00,530.32,531.24,530.21,530.72,21556.0,530.32,531.24,530.21,530.72,21556.0
2021-07-09 10:30:00,530.72,530.73,528.58,529.68,21984.0,530.72,530.73,528.58,529.68,21984.0
2021-07-09 10:35:00,529.6,530.35,529.0,530.13,11382.0,529.6,530.35,529.0,530.13,11382.0
2021-07-09 10:40:00,530.02,531.44,529.83,531.36,7944.0,530.02,531.44,529.83,531.36,7944.0
2021-07-09 10:45:00,531.25,531.59,530.82,531.55,10313.0,531.25,531.59,530.82,531.55,10313.0
2021-07-09 10:50:00,531.41,532.79,531.41,532.59,8016.0,531.41,532.79,531.41,532.59,8016.0
2021-07-09 10:55:00,532.53,533.58,532.45,533.58,11099.0,532.53,533.58,532.45,533.58,11099.0
2021-07-09 11:00:00,533.7,534.87,533.69,534.59,18759.0,533.7,534.87,533.69,534.59,18759.0
2021-07-09 11:05:00,534.57,534.68,533.8,534.03,14889.0,534.57,534.68,533.8,534.03,14889.0
2021-07-09 11:10:00,534.01,534.08,533.26,533.33,9192.0,534.01,534.08,533.26,533.33,9192.0
2021-07-09 11:15:00,533.33,534.06,533.33,534.04,9348.0,533.33,534.06,533.33,534.04,9348.0
2021-07-09 11:20:00,533.88,534.32,533.67,534.24,4804.0,533.88,534.32,533.67,534.24,4804.0
2021-07-09 11:25:00,534.05,534.42,533.93,534.35,2978.0,534.05,534.42,533.93,534.35,2978.0
2021-07-09 11:30:00,534.35,534.75,534.35,534.6,7236.0,534.35,534.75,534.35,534.6,7236.0
2021-07-09 11:35:00,534.65,535.04,534.52,534.72,7164.0,534.65,535.04,534.52,534.72,7164.0
2021-07-09 11:40:00,534.66,534.9,534.59,534.82,4675.0,534.66,534.9,534.59,534.82,4675.0
2021-07-09 11:45:00,534.86,535.83,534.84,535.76,11067.0,534.86,535.83,534.84,535.76,11067.0
2021-07-09 11:50:00,535.76,535.87,535.55,535.66,8667.0,535.76,535.87,535.55,535.66,8667.0
2021-07-09 11:55:00,535.61,535.67,535.0,535.02,13393.0,535.61,535.67,535.0,535.02,13393.0
2021-07-09 12:00:00,534.99,535.35,534.72,535.3,9264.0,534.99,535.35,534.72,535.3,9264.0
2021-07-09 12:05:00,535.33,535.34,535.04,535.22,6024.0,535.33,535.34,535.04,535.22,6024.0
2021-07-09 12:10:00,535.41,535.83,535.37,535.83,10375.0,535.41,535.83,535.37,535.83,10375.0
2021-07-09 12:15:00,535.85,536.68,535.79,536.23,18241.0,535.85,536.68,535.79,536.23,18241.0
2021-07-09 12:20:00,536.14,536.8,536.13,536.71,20074.0,536.14,536.8,536.13,536.71,20074.0
2021-07-09 12:25:00,536.59,537.46,536.59,537.32,23116.0,536.59,537.46,536.59,537.32,23116.0
2021-07-09 12:30:00,537.32,538.26,537.32,537.47,21089.0,537.32,538.26,537.32,537.47,21089.0
2021-07-09 12:35:00,537.38,537.51,536.45,536.63,17709.0,537.38,537.51,536.45,536.63,17709.0
2021-07-09 12:40:00,536.75,537.06,536.56,537.05,7937.0,536.75,537.06,536.56,537.05,7937.0
2021-07-09 12:45:00,537.0,537.37,536.99,537.25,2400.0,537.0,537.37,536.99,537.25,2400.0
2021-07-09 12:50:00,537.25,537.33,537.03,537.12,5060.0,537.25,537.33,537.03,537.12,5060.0
2021-07-09 12:55:00,537.11,537.62,537.05,537.62,5206.0,537.11,537.62,537.05,537.62,5206.0
2021-07-09 13:00:00,537.64,537.64,536.77,536.85,5100.0,537.64,537.64,536.77,536.85,5100.0
2021-07-09 13:05:00,536.75,536.82,536.21,536.66,6108.0,536.75,536.82,536.21,536.66,6108.0
2021-07-09 13:10:00,536.67,537.28,536.67,537.28,4772.0,536.67,537.28,536.67,537.28,4772.0
2021-07-09 13:15:00,537.4,537.85,537.39,537.44,9115.0,537.4,537.85,537.39,537.44,9115.0
2021-07-09 13:20:00,537.51,537.71,537.15,537.27,5443.0,537.51,537.71,537.15,537.27,5443.0
2021-07-09 13:25:00,537.31,537.46,537.22,537.38,3949.0,537.31,537.46,537.22,537.38,3949.0
2021-07-09 13:30:00,537.27,537.43,537.05,537.05,6197.0,537.27,537.43,537.05,537.05,6197.0
2021-07-09 13:35:00,537.1,537.1,536.47,536.89,6169.0,537.1,537.1,536.47,536.89,6169.0
2021-07-09 13:40:00,536.88,536.96,536.7,536.72,2605.0,536.88,536.96,536.7,536.72,2605.0
2021-07-09 13:45:00,536.86,536.9,536.71,536.82,1726.0,536.86,536.9,536.71,536.82,1726.0
2021-07-09 13:50:00,536.72,537.02,536.58,536.94,8506.0,536.72,537.02,536.58,536.94,8506.0
2021-07-09 13:55:00,537.0,537.48,537.0,537.48,3614.0,537.0,537.48,537.0,537.48,3614.0
2021-07-09 14:00:00,537.5,537.78,537.28,537.34,7462.0,537.5,537.78,537.28,537.34,7462.0
2021-07-09 14:05:00,537.43,537.43,537.03,537.2,9069.0,537.43,537.43,537.03,537.2,9069.0
2021-07-09 14:10:00,537.17,537.88,537.17,537.78,9780.0,537.17,537.88,537.17,537.78,9780.0
2021-07-09 14:15:00,537.71,537.71,537.34,537.52,9946.0,537.71,537.71,537.34,537.52,9946.0
2021-07-09 14:20:00,537.5,537.5,537.07,537.18,5178.0,537.5,537.5,537.07,537.18,5178.0
2021-07-09 14:25:00,537.11,537.41,536.95,536.96,4769.0,537.11,537.41,536.95,536.96,4769.0
2021-07-09 14:30:00,536.98,537.15,536.74,536.86,4636.0,536.98,537.15,536.74,536.86,4636.0
2021-07-09 14:35:00,536.86,536.92,536.73,536.86,2940.0,536.86,536.92,536.73,536.86,2940.0
2021-07-09 14:40:00,536.81,537.06,536.73,536.73,3556.0,536.81,537.06,536.73,536.73,3556.0
2021-07-09 14:45:00,536.72,536.72,535.63,535.7,5618.0,536.72,536.72,535.63,535.7,5618.0
2021-07-09 14:50:00,535.67,536.4,535.59,535.97,3195.0,535.67,536.4,535.59,535.97,3195.0
2021-07-09 14:55:00,535.9,536.54,535.88,536.35,3052.0,535.9,536.54,535.88,536.35,3052.0
2021-07-09 15:00:00,536.32,536.39,536.02,536.11,4606.0,536.32,536.39,536.02,536.11,4606.0
2021-07-09 15:05:00,536.14,536.28,535.72,536.06,4870.0,536.14,536.28,535.72,536.06,4870.0
2021-07-09 15:10:00,535.97,536.23,535.95,536.13,2850.0,535.97,536.23,535.95,536.13,2850.0
2021-07-09 15:15:00,536.13,536.23,535.79,536.05,2832.0,536.13,536.23,535.79,536.05,2832.0
2021-07-09 15:20:00,535.92,536.06,535.79,535.9,4650.0,535.92,536.06,535.79,535.9,4650.0
2021-07-09 15:25:00,535.94,536.13,535.8,535.94,8175.0,535.94,536.13,535.8,535.94,8175.0
2021-07-09 15:30:00,535.99,536.04,535.46,535.46,7979.0,535.99,536.04,535.46,535.46,7979.0
2021-07-09 15:35:00,535.37,535.52,535.16,535.41,10512.0,535.37,535.52,535.16,535.41,10512.0
2021-07-09 15:40:00,535.38,535.94,535.33,535.53,14518.0,535.38,535.94,535.33,535.53,14518.0
2021-07-09 15:45:00,535.51,535.85,535.4,535.68,15047.0,535.51,535.85,535.4,535.68,15047.0
2021-07-09 15:50:00,535.8,536.76,535.74,536.59,26236.0,535.8,536.76,535.74,536.59,26236.0
2021-07-09 15:55:00,536.72,536.72,535.79,535.98,45051.0,536.72,536.72,535.79,535.98,45051.0
2021-07-12 09:30:00,539.74,540.65,537.83,539.45,73727.0,539.74,540.65,537.83,539.45,73727.0
2021-07-12 09:35:00,538.78,539.57,537.56,538.93,31339.0,538.78,539.57,537.56,538.93,31339.0
2021-07-12 09:40:00,539.05,539.58,537.98,539.44,18760.0,539.05,539.58,537.98,539.44,18760.0
2021-07-12 09:45:00,539.59,539.59,537.15,537.15,24579.0,539.59,539.59,537.15,537.15,24579.0
2021-07-12 09:50:00,537.15,537.16,534.62,534.72,18206.0,537.15,537.16,534.62,534.72,18206.0
2021-07-12 09:55:00,534.73,535.23,534.29,534.89,20080.0,534.73,535.23,534.29,534.89,20080.0
2021-07-12 10:00:00,534.69,535.04,533.3,534.02,18791.0,534.69,535.04,533.3,534.02,18791.0
2021-07-12 10:05:00,534.23,534.46,533.42,533.9,10722.0,534.23,534.46,533.42,533.9,10722.0
2021-07-12 10:10:00,533.84,534.57,533.79,534.57,10328.0,533.84,534.57,533.79,534.57,10328.0
2021-07-12 10:15:00,534.54,534.62,532.92,533.32,16291.0,534.54,534.62,532.92,533.32,16291.0
2021-07-12 10:20:00,533.37,534.23,533.14,533.77,11941.0,533.37,534.23,533.14,533.77,11941.0
2021-07-12 10:25:00,533.82,534.51,533.23,534.41,6888.0,533.82,534.51,533.23,534.41,6888.0
2021-07-12 10:30:00,534.31,535.02,534.0,534.93,7230.0,534.31,535.02,534.0,534.93,7230.0
2021-07-12 10:35:00,535.09,535.29,534.11,534.13,4486.0,535.09,535.29,534.11,534.13,4486.0
2021-07-12 10:40:00,534.26,535.48,534.26,535.23,7126.0,534.26,535.48,534.26,535.23,7126.0
2021-07-12 10:45:00,535.15,535.9,534.89,535.44,10530.0,535.15,535.9,534.89,535.44,10530.0
2021-07-12 10:50:00,535.33,535.43,534.28,534.28,10104.0,535.33,535.43,534.28,534.28,10104.0
2021-07-12 10:55:00,534.37,534.49,533.77,533.93,10709.0,534.37,534.49,533.77,533.93,10709.0
2021-07-12 11:00:00,533.82,535.15,533.71,534.68,8761.0,533.82,535.15,533.71,534.68,8761.0
2021-07-12 11:05:00,534.68,535.69,534.68,535.19,9127.0,534.68,535.69,534.68,535.19,9127.0
2021-07-12 11:10:00,535.06,535.32,534.38,534.38,5708.0,535.06,535.32,534.38,534.38,5708.0
2021-07-12 11:15:00,534.3,534.99,534.22,534.77,4596.0,534.3,534.99,534.22,534.77,4596.0
2021-07-12 11:20:00,534.9,534.9,533.98,534.24,4003.0,534.9,534.9,533.98,534.24,4003.0
2021-07-12 11:25:00,534.15,535.09,534.11,534.76,13520.0,534.15,535.09,534.11,534.76,13520.0
2021-07-12 11:30:00,534.88,536.06,534.68,536.06,14330.0,534.88,536.06,534.68,536.06,14330.0
2021-07-12 11:35:00,535.98,536.07,535.07,535.42,16180.0,535.98,536.07,535.07,535.42,16180.0
2021-07-12 11:40:00,535.42,536.42,535.09,535.85,28248.0,535.42,536.42,535.09,535.85,28248.0
2021-07-12 11:45:00,535.93,536.47,535.49,535.49,18346.0,535.93,536.47,535.49,535.49,18346.0
2021-07-12 11:50:00,535.69,535.87,535.29,535.66,12134.0,535.69,535.87,535.29,535.66,12134.0
2021-07-12 11:55:00,535.72,535.86,535.53,535.86,3926.0,535.72,535.86,535.53,535.86,3926.0
2021-07-12 12:00:00,535.77,535.83,535.53,535.81,3725.0,535.77,535.83,535.53,535.81,3725.0
2021-07-12 12:05:00,535.81,535.85,535.45,535.45,2126.0,535.81,535.85,535.45,535.45,2126.0
2021-07-12 12:10:00,535.51,536.19,535.51,535.88,3873.0,535.51,536.19,535.51,535.88,3873.0
2021-07-12 12:15:00,535.86,535.87,535.59,535.69,1355.0,535.86,535.87,535.59,535.69,1355.0
2021-07-12 12:20:00,535.69,536.08,535.18,535.19,5030.0,535.69,536.08,535.18,535.19,5030.0
2021-07-12 12:25:00,535.21,535.73,535.11,535.73,3492.0,535.21,535.73,535.11,535.73,3492.0
2021-07-12 12:30:00,535.75,535.88,535.64,535.64,2316.0,535.75,535.88,535.64,535.64,2316.0
2021-07-12 12:35:00,535.72,536.08,535.7,536.06,3971.0,535.72,536.08,535.7,536.06,3971.0
2021-07-12 12:40:00,536.15,536.21,535.81,535.89,14252.0,536.15,536.21,535.81,535.89,14252.0
2021-07-12 12:45:00,535.99,536.69,535.9,536.3,15300.0,535.99,536.69,535.9,536.3,15300.0
2021-07-12 12:50:00,536.3,536.57,536.24,536.33,5530.0,536.3,536.57,536.24,536.33,5530.0
2021-07-12 12:55:00,536.27,536.53,536.07,536.43,6152.0,536.27,536.53,536.07,536.43,6152.0
2021-07-12 13:00:00,536.43,536.43,535.37,535.53,14536.0,536.43,536.43,535.37,535.53,14536.0
2021-07-12 13:05:00,535.32,535.34,534.7,534.79,11202.0,535.32,535.34,534.7,534.79,11202.0
2021-07-12 13:10:00,534.91,535.2,534.75,534.9,4502.0,534.91,535.2,534.75,534.9,4502.0
2021-07-12 13:15:00,534.9,535.46,534.84,535.21,6995.0,534.9,535.46,534.84,535.21,6995.0
2021-07-12 13:20:00,535.28,535.43,535.13,535.39,3170.0,535.28,535.43,535.13,535.39,3170.0
2021-07-12 13:25:00,535.36,535.48,535.16,535.48,2533.0,535.36,535.48,535.16,535.48,2533.0
2021-07-12 13:30:00,535.48,535.77,535.48,535.55,4037.0,535.48,535.77,535.48,535.55,4037.0
2021-07-12 13:35:00,535.55,536.15,535.54,536.14,4327.0,535.55,536.15,535.54,536.14,4327.0
2021-07-12 13:40:00,536.15,536.24,535.83,536.13,4189.0,536.15,536.24,535.83,536.13,4189.0
2021-07-12 13:45:00,536.06,536.15,535.38,535.42,3686.0,536.06,536.15,535.38,535.42,3686.0
2021-07-12 13:50:00,535.51,535.66,535.15,535.38,2956.0,535.51,535.66,535.15,535.38,2956.0
2021-07-12 13:55:00,535.28,535.83,535.19,535.83,4062.0,535.28,535.83,535.19,535.83,4062.0
2021-07-12 14:00:00,535.88,535.93,535.43,535.93,4482.0,535.88,535.93,535.43,535.93,4482.0
2021-07-12 14:05:00,535.87,536.06,535.79,535.88,4844.0,535.87,536.06,535.79,535.88,4844.0
2021-07-12 14:10:00,535.8,536.39,535.8,536.09,8353.0,535.8,536.39,535.8,536.09,8353.0
2021-07-12 14:15:00,536.09,536.31,535.95,536.23,6998.0,536.09,536.31,535.95,536.23,6998.0
2021-07-12 14:20:00,536.29,536.4,536.09,536.13,2874.0,536.29,536.4,536.09,536.13,2874.0
2021-07-12 14:25:00,536.12,536.19,535.92,536.0,2702.0,536.12,536.19,535.92,536.0,2702.0
2021-07-12 14:30:00,536.06,536.27,536.03,536.24,4080.0,536.06,536.27,536.03,536.24,4080.0
2021-07-12 14:35:00,536.2,536.27,536.06,536.11,2133.0,536.2,536.27,536.06,536.11,2133.0
2021-07-12 14:40:00,536.2,536.2,535.79,535.88,4812.0,536.2,536.2,535.79,535.88,4812.0
2021-07-12 14:45:00,535.88,535.96,535.45,535.45,4345.0,535.88,535.96,535.45,535.45,4345.0
2021-07-12 14:50:00,535.38,535.42,534.99,535.01,8627.0,535.38,535.42,534.99,535.01,8627.0
2021-07-12 14:55:00,535.04,535.53,534.97,535.53,5650.0,535.04,535.53,534.97,535.53,5650.0
2021-07-12 15:00:00,535.69,535.86,535.53,535.63,3562.0,535.69,535.86,535.53,535.63,3562.0
2021-07-12 15:05:00,535.57,535.79,535.32,535.72,7146.0,535.57,535.79,535.32,535.72,7146.0
2021-07-12 15:10:00,535.74,536.01,535.72,536.01,4007.0,535.74,536.01,535.72,536.01,4007.0
2021-07-12 15:15:00,536.07,536.25,535.47,535.56,9879.0,536.07,536.25,535.47,535.56,9879.0
2021-07-12 15:20:00,535.56,535.6,535.37,535.51,12076.0,535.56,535.6,535.37,535.51,12076.0
2021-07-12 15:25:00,535.52,535.7,535.25,535.26,7455.0,535.52,535.7,535.25,535.26,7455.0
2021-07-12 15:30:00,535.3,535.64,535.12,535.31,25668.0,535.3,535.64,535.12,535.31,25668.0
2021-07-12 15:35:00,535.32,535.37,534.98,535.13,9380.0,535.32,535.37,534.98,535.13,9380.0
2021-07-12 15:40:00,535.2,535.3,534.96,535.22,9450.0,535.2,535.3,534.96,535.22,9450.0
2021-07-12 15:45:00,535.32,535.67,535.07,535.57,8599.0,535.32,535.67,535.07,535.57,8599.0
2021-07-12 15:50:00,535.73,536.76,535.71,536.63,26582.0,535.73,536.76,535.71,536.63,26582.0
2021-07-12 15:55:00,536.9,537.51,536.9,537.32,62323.0,536.9,537.51,536.9,537.32,62323.0
2021-07-13 09:30:00,535.99,538.0,535.51,537.6,45088.0,535.99,538.0,535.51,537.6,45088.0
2021-07-13 09:35:00,537.55,538.99,536.95,537.3,21539.0,537.55,538.99,536.95,537.3,21539.0
2021-07-13 09:40:00,537.3,538.58,537.12,537.71,10021.0,537.3,538.58,537.12,537.71,10021.0
2021-07-13 09:45:00,537.77,538.33,537.26,537.89,14786.0,537.77,538.33,537.26,537.89,14786.0
2021-07-13 09:50:00,538.05,539.65,538.01,539.24,17828.0,538.05,539.65,538.01,539.24,17828.0
2021-07-13 09:55:00,539.01,540.38,539.01,539.54,23536.0,539.01,540.38,539.01,539.54,23536.0
2021-07-13 10:00:00,539.72,541.44,539.72,541.2,23292.0,539.72,541.44,539.72,541.2,23292.0
2021-07-13 10:05:00,541.28,541.79,539.52,539.77,17628.0,541.28,541.79,539.52,539.77,17628.0
2021-07-13 10:10:00,539.72,540.41,539.23,540.38,16723.0,539.72,540.41,539.23,540.38,16723.0
2021-07-13 10:15:00,540.48,540.87,540.0,540.22,15418.0,540.48,540.87,540.0,540.22,15418.0
2021-07-13 10:20:00,540.11,540.13,539.57,539.69,8101.0,540.11,540.13,539.57,539.69,8101.0
2021-07-13 10:25:00,539.83,540.7,539.79,540.48,7451.0,539.83,540.7,539.79,540.48,7451.0
2021-07-13 10:30:00,540.45,542.59,540.07,542.43,61139.0,540.45,542.59,540.07,542.43,61139.0
2021-07-13 10:35:00,542.53,544.59,541.56,541.87,121602.0,542.53,544.59,541.56,541.87,121602.0
2021-07-13 10:40:00,541.92,542.94,539.52,540.4,36883.0,541.92,542.94,539.52,540.4,36883.0
2021-07-13 10:45:00,540.66,540.98,539.62,539.7,21578.0,540.66,540.98,539.62,539.7,21578.0
2021-07-13 10:50:00,539.77,540.47,539.7,540.4,19857.0,539.77,540.47,539.7,540.4,19857.0
2021-07-13 10:55:00,540.0,540.16,539.2,539.69,11612.0,540.0,540.16,539.2,539.69,11612.0
2021-07-13 11:00:00,539.61,540.57,539.43,540.39,12258.0,539.61,540.57,539.43,540.39,12258.0
2021-07-13 11:05:00,540.49,540.77,539.86,540.1,12345.0,540.49,540.77,539.86,540.1,12345.0
2021-07-13 11:10:00,540.23,540.5,539.89,540.42,9281.0,540.23,540.5,539.89,540.42,9281.0
2021-07-13 11:15:00,540.5,541.56,540.5,541.44,12205.0,540.5,541.56,540.5,541.44,12205.0
2021-07-13 11:20:00,541.56,542.52,541.55,542.52,17002.0,541.56,542.52,541.55,542.52,17002.0
2021-07-13 11:25:00,542.5,542.71,541.6,542.21,22925.0,542.5,542.71,541.6,542.21,22925.0
2021-07-13 11:30:00,542.06,542.67,541.8,542.42,14990.0,542.06,542.67,541.8,542.42,14990.0
2021-07-13 11:35:00,542.45,542.45,541.97,542.13,7855.0,542.45,542.45,541.97,542.13,7855.0
2021-07-13 11:40:00,542.4,543.8,542.4,543.19,30210.0,542.4,543.8,542.4,543.19,30210.0
2021-07-13 11:45:00,543.22,543.8,542.92,543.29,21712.0,543.22,543.8,542.92,543.29,21712.0
2021-07-13 11:50:00,543.32,543.49,543.09,543.49,10634.0,543.32,543.49,543.09,543.49,10634.0
2021-07-13 11:55:00,543.51,543.8,542.89,543.29,12594.0,543.51,543.8,542.89,543.29,12594.0
2021-07-13 12:00:00,543.29,544.75,543.29,544.16,59303.0,543.29,544.75,543.29,544.16,59303.0
2021-07-13 12:05:00,544.1,544.37,543.47,543.8,11460.0,544.1,544.37,543.47,543.8,11460.0
2021-07-13 12:10:00,543.68,543.72,543.1,543.26,6582.0,543.68,543.72,543.1,543.26,6582.0
2021-07-13 12:15:00,543.41,544.09,543.24,544.09,5656.0,543.41,544.09,543.24,544.09,5656.0
2021-07-13 12:20:00,544.1,544.5,544.0,544.39,19671.0,544.1,544.5,544.0,544.39,19671.0
2021-07-13 12:25:00,544.4,544.7,544.0,544.0,9690.0,544.4,544.7,544.0,544.0,9690.0
2021-07-13 12:30:00,543.86,545.23,543.86,544.75,31042.0,543.86,545.23,543.86,544.75,31042.0
2021-07-13 12:35:00,544.76,545.03,544.54,544.83,14849.0,544.76,545.03,544.54,544.83,14849.0
2021-07-13 12:40:00,544.74,545.25,544.65,545.12,10531.0,544.74,545.25,544.65,545.12,10531.0
2021-07-13 12:45:00,545.22,545.33,544.9,545.2,8955.0,545.22,545.33,544.9,545.2,8955.0
2021-07-13 12:50:00,545.06,545.12,544.53,544.65,11104.0,545.06,545.12,544.53,544.65,11104.0
2021-07-13 12:55:00,544.52,544.53,543.79,544.08,9392.0,544.52,544.53,543.79,544.08,9392.0
2021-07-13 13:00:00,544.04,544.55,543.38,543.38,15937.0,544.04,544.55,543.38,543.38,15937.0
2021-07-13 13:05:00,543.38,543.38,542.95,542.97,10002.0,543.38,543.38,542.95,542.97,10002.0
2021-07-13 13:10:00,542.98,543.05,542.15,542.41,18551.0,542.98,543.05,542.15,542.41,18551.0
2021-07-13 13:15:00,542.41,542.75,541.1,541.1,7786.0,542.41,542.75,541.1,541.1,7786.0
2021-07-13 13:20:00,540.91,541.9,540.91,541.71,11345.0,540.91,541.9,540.91,541.71,11345.0
2021-07-13 13:25:00,541.79,542.03,540.4,541.4,11700.0,541.79,542.03,540.4,541.4,11700.0
2021-07-13 13:30:00,541.2,541.39,540.56,540.72,11843.0,541.2,541.39,540.56,540.72,11843.0
2021-07-13 13:35:00,540.9,540.9,540.29,540.62,11044.0,540.9,540.9,540.29,540.62,11044.0
2021-07-13 13:40:00,540.73,541.24,539.37,541.0,23091.0,540.73,541.24,539.37,541.0,23091.0
2021-07-13 13:45:00,540.93,541.35,540.69,541.23,15396.0,540.93,541.35,540.69,541.23,15396.0
2021-07-13 13:50:00,540.89,541.23,540.64,541.08,14896.0,540.89,541.23,540.64,541.08,14896.0
2021-07-13 13:55:00,540.93,541.86,540.93,541.21,4563.0,540.93,541.86,540.93,541.21,4563.0
2021-07-13 14:00:00,541.0,541.4,539.44,539.49,13158.0,541.0,541.4,539.44,539.49,13158.0
2021-07-13 14:05:00,540.01,541.17,540.01,541.14,8026.0,540.01,541.17,540.01,541.14,8026.0
2021-07-13 14:10:00,541.33,541.91,541.2,541.47,11300.0,541.33,541.91,541.2,541.47,11300.0
2021-07-13 14:15:00,541.39,541.64,541.05,541.64,5020.0,541.39,541.64,541.05,541.64,5020.0
2021-07-13 14:20:00,541.45,541.61,541.06,541.55,6186.0,541.45,541.61,541.06,541.55,6186.0
2021-07-13 14:25:00,541.7,542.6,541.7,542.35,10627.0,541.7,542.6,541.7,542.35,10627.0
2021-07-13 14:30:00,542.55,542.6,542.07,542.42,4656.0,542.55,542.6,542.07,542.42,4656.0
2021-07-13 14:35:00,542.59,542.66,541.38,541.48,6428.0,542.59,542.66,541.38,541.48,6428.0
2021-07-13 14:40:00,541.61,541.83,541.2,541.44,3240.0,541.61,541.83,541.2,541.44,3240.0
2021-07-13 14:45:00,541.27,541.32,540.68,540.96,17083.0,541.27,541.32,540.68,540.96,17083.0
2021-07-13 14:50:00,540.92,541.36,540.79,541.17,3938.0,540.92,541.36,540.79,541.17,3938.0
2021-07-13 14:55:00,541.17,542.43,540.92,542.27,7366.0,541.17,542.43,540.92,542.27,7366.0
2021-07-13 15:00:00,542.15,542.31,541.62,541.88,10853.0,542.15,542.31,541.62,541.88,10853.0
2021-07-13 15:05:00,541.81,541.82,541.39,541.39,4777.0,541.81,541.82,541.39,541.39,4777.0
2021-07-13 15:10:00,541.5,541.61,541.27,541.47,9696.0,541.5,541.61,541.27,541.47,9696.0
2021-07-13 15:15:00,541.6,541.8,540.93,541.72,19406.0,541.6,541.8,540.93,541.72,19406.0
2021-07-13 15:20:00,541.8,541.84,541.28,541.32,6290.0,541.8,541.84,541.28,541.32,6290.0
2021-07-13 15:25:00,541.19,541.75,540.96,541.13,7636.0,541.19,541.75,540.96,541.13,7636.0
2021-07-13 15:30:00,541.12,541.29,540.4,541.03,23663.0,541.12,541.29,540.4,541.03,23663.0
2021-07-13 15:35:00,540.94,541.3,540.66,541.25,9838.0,540.94,541.3,540.66,541.25,9838.0
2021-07-13 15:40:00,541.27,541.48,541.09,541.4,11486.0,541.27,541.48,541.09,541.4,11486.0
2021-07-13 15:45:00,541.44,541.48,540.99,541.07,13256.0,541.44,541.48,540.99,541.07,13256.0
2021-07-13 15:50:00,541.04,541.37,540.03,540.55,51193.0,541.04,541.37,540.03,540.55,51193.0
2021-07-13 15:55:00,540.54,540.89,539.6,540.87,105599.0,540.54,540.89,539.6,540.87,105599.0
2021-07-14 09:30:00,541.01,543.8,541.01,543.39,96276.0,541.01,543.8,541.01,543.39,96276.0
2021-07-14 09:35:00,543.12,545.89,542.21,545.49,95227.0,543.12,545.89,542.21,545.49,95227.0
2021-07-14 09:40:00,545.54,546.76,544.06,546.73,53285.0,545.54,546.76,544.06,546.73,53285.0
2021-07-14 09:45:00,546.75,547.75,546.48,547.33,50643.0,546.75,547.75,546.48,547.33,50643.0
2021-07-14 09:50:00,547.37,547.81,545.54,546.06,40045.0,547.37,547.81,545.54,546.06,40045.0
2021-07-14 09:55:00,546.4,546.9,545.2,545.38,35439.0,546.4,546.9,545.2,545.38,35439.0
2021-07-14 10:00:00,545.39,549.25,545.39,549.01,50581.0,545.39,549.25,545.39,549.01,50581.0
2021-07-14 10:05:00,548.98,551.38,548.82,551.08,123219.0,548.98,551.38,548.82,551.08,123219.0
2021-07-14 10:10:00,551.25,551.71,549.75,551.09,73615.0,551.25,551.71,549.75,551.09,73615.0
2021-07-14 10:15:00,550.97,551.27,549.44,550.11,63679.0,550.97,551.27,549.44,550.11,63679.0
2021-07-14 10:20:00,549.91,550.99,549.5,550.79,40469.0,549.91,550.99,549.5,550.79,40469.0
2021-07-14 10:25:00,550.79,551.44,549.81,550.5,50143.0,550.79,551.44,549.81,550.5,50143.0
2021-07-14 10:30:00,550.65,550.92,549.81,550.36,18072.0,550.65,550.92,549.81,550.36,18072.0
2021-07-14 10:35:00,550.26,551.6,550.25,550.79,31880.0,550.26,551.6,550.25,550.79,31880.0
2021-07-14 10:40:00,550.89,553.28,550.68,552.97,70632.0,550.89,553.28,550.68,552.97,70632.0
2021-07-14 10:45:00,552.85,553.46,552.28,552.59,38169.0,552.85,553.46,552.28,552.59,38169.0
2021-07-14 10:50:00,552.59,553.14,552.08,552.9,22292.0,552.59,553.14,552.08,552.9,22292.0
2021-07-14 10:55:00,552.97,553.17,551.43,552.85,23513.0,552.97,553.17,551.43,552.85,23513.0
2021-07-14 11:00:00,552.82,553.45,552.28,553.4,28787.0,552.82,553.45,552.28,553.4,28787.0
2021-07-14 11:05:00,553.33,553.69,552.34,552.7,17385.0,553.33,553.69,552.34,552.7,17385.0
2021-07-14 11:10:00,552.44,552.46,551.72,552.04,26333.0,552.44,552.46,551.72,552.04,26333.0
2021-07-14 11:15:00,552.04,552.5,551.55,551.99,16802.0,552.04,552.5,551.55,551.99,16802.0
2021-07-14 11:20:00,552.0,552.5,551.65,552.47,33673.0,552.0,552.5,551.65,552.47,33673.0
2021-07-14 11:25:00,552.46,552.53,550.7,551.0,56668.0,552.46,552.53,550.7,551.0,56668.0
2021-07-14 11:30:00,551.0,551.16,549.68,550.27,20537.0,551.0,551.16,549.68,550.27,20537.0
2021-07-14 11:35:00,550.11,550.59,549.83,550.5,19805.0,550.11,550.59,549.83,550.5,19805.0
2021-07-14 11:40:00,550.5,550.66,549.68,550.06,34295.0,550.5,550.66,549.68,550.06,34295.0
2021-07-14 11:45:00,550.03,550.15,548.5,548.97,31240.0,550.03,550.15,548.5,548.97,31240.0
2021-07-14 11:50:00,548.95,549.23,548.52,548.56,45488.0,548.95,549.23,548.52,548.56,45488.0
2021-07-14 11:55:00,548.67,549.25,548.67,549.09,21281.0,548.67,549.25,548.67,549.09,21281.0
2021-07-14 12:00:00,548.95,551.0,548.94,550.69,23785.0,548.95,551.0,548.94,550.69,23785.0
2021-07-14 12:05:00,550.71,551.6,550.67,551.2,25224.0,550.71,551.6,550.67,551.2,25224.0
2021-07-14 12:10:00,551.11,552.2,550.42,552.04,19159.0,551.11,552.2,550.42,552.04,19159.0
2021-07-14 12:15:00,552.01,552.09,551.3,551.95,14947.0,552.01,552.09,551.3,551.95,14947.0
2021-07-14 12:20:00,552.11,552.33,551.61,552.27,16503.0,552.11,552.33,551.61,552.27,16503.0
2021-07-14 12:25:00,552.32,552.8,551.99,552.45,18435.0,552.32,552.8,551.99,552.45,18435.0
2021-07-14 12:30:00,552.49,553.33,552.08,552.16,22497.0,552.49,553.33,552.08,552.16,22497.0
2021-07-14 12:35:00,552.13,552.6,551.43,552.6,15628.0,552.13,552.6,551.43,552.6,15628.0
2021-07-14 12:40:00,552.53,553.06,552.31,552.75,14894.0,552.53,553.06,552.31,552.75,14894.0
2021-07-14 12:45:00,552.68,552.7,551.52,551.78,13261.0,552.68,552.7,551.52,551.78,13261.0
2021-07-14 12:50:00,551.6,552.23,551.45,551.47,12624.0,551.6,552.23,551.45,551.47,12624.0
2021-07-14 12:55:00,551.34,552.0,551.14,551.48,15467.0,551.34,552.0,551.14,551.48,15467.0
2021-07-14 13:00:00,551.38,551.82,551.37,551.56,6663.0,551.38,551.82,551.37,551.56,6663.0
2021-07-14 13:05:00,551.64,552.26,551.58,552.08,12272.0,551.64,552.26,551.58,552.08,12272.0
2021-07-14 13:10:00,552.08,552.15,551.41,551.87,17836.0,552.08,552.15,551.41,551.87,17836.0
2021-07-14 13:15:00,552.02,552.78,551.99,552.45,16152.0,552.02,552.78,551.99,552.45,16152.0
2021-07-14 13:20:00,552.47,552.88,551.64,551.64,32960.0,552.47,552.88,551.64,551.64,32960.0
2021-07-14 13:25:00,551.62,551.69,551.08,551.42,17908.0,551.62,551.69,551.08,551.42,17908.0
2021-07-14 13:30:00,551.44,551.9,551.23,551.64,15534.0,551.44,551.9,551.23,551.64,15534.0
2021-07-14 13:35:00,551.5,552.15,551.23,552.15,8588.0,551.5,552.15,551.23,552.15,8588.0
2021-07-14 13:40:00,551.74,552.3,551.38,551.82,16903.0,551.74,552.3,551.38,551.82,16903.0
2021-07-14 13:45:00,551.56,551.7,551.32,551.32,15791.0,551.56,551.7,551.32,551.32,15791.0
2021-07-14 13:50:00,551.31,551.97,550.72,551.97,15754.0,551.31,551.97,550.72,551.97,15754.0
2021-07-14 13:55:00,551.95,551.95,551.1,551.14,7086.0,551.95,551.95,551.1,551.14,7086.0
2021-07-14 14:00:00,551.24,551.82,550.96,551.59,10257.0,551.24,551.82,550.96,551.59,10257.0
2021-07-14 14:05:00,551.4,551.55,550.98,551.11,16473.0,551.4,551.55,550.98,551.11,16473.0
2021-07-14 14:10:00,550.99,551.43,550.94,551.4,12607.0,550.99,551.43,550.94,551.4,12607.0
2021-07-14 14:15:00,551.27,552.49,551.26,552.49,22944.0,551.27,552.49,551.26,552.49,22944.0
2021-07-14 14:20:00,552.36,552.95,552.35,552.75,25277.0,552.36,552.95,552.35,552.75,25277.0
2021-07-14 14:25:00,552.75,553.58,552.75,553.52,33794.0,552.75,553.58,552.75,553.52,33794.0
2021-07-14 14:30:00,553.56,553.64,552.57,552.7,15578.0,553.56,553.64,552.57,552.7,15578.0
2021-07-14 14:35:00,552.87,553.55,552.42,552.66,11155.0,552.87,553.55,552.42,552.66,11155.0
2021-07-14 14:40:00,552.65,553.31,552.56,553.03,19644.0,552.65,553.31,552.56,553.03,19644.0
2021-07-14 14:45:00,552.99,553.27,552.93,553.0,8663.0,552.99,553.27,552.93,553.0,8663.0
2021-07-14 14:50:00,553.15,554.1,552.88,553.96,14483.0,553.15,554.1,552.88,553.96,14483.0
2021-07-14 14:55:00,553.72,553.92,553.43,553.62,7421.0,553.72,553.92,553.43,553.62,7421.0
2021-07-14 15:00:00,553.54,553.54,553.27,553.36,8732.0,553.54,553.54,553.27,553.36,8732.0
2021-07-14 15:05:00,553.46,553.71,552.72,552.97,13307.0,553.46,553.71,552.72,552.97,13307.0
2021-07-14 15:10:00,552.89,553.04,551.87,552.01,62050.0,552.89,553.04,551.87,552.01,62050.0
2021-07-14 15:15:00,552.11,552.17,551.5,551.62,22322.0,552.11,552.17,551.5,551.62,22322.0
2021-07-14 15:20:00,551.5,552.1,551.5,551.84,30381.0,551.5,552.1,551.5,551.84,30381.0
2021-07-14 15:25:00,551.83,552.14,551.52,551.62,10440.0,551.83,552.14,551.52,551.62,10440.0
2021-07-14 15:30:00,551.55,551.67,551.24,551.67,15974.0,551.55,551.67,551.24,551.67,15974.0
2021-07-14 15:35:00,551.69,552.24,551.62,551.72,19882.0,551.69,552.24,551.62,551.72,19882.0
2021-07-14 15:40:00,551.75,551.75,550.2,550.47,35966.0,551.75,551.75,550.2,550.47,35966.0
2021-07-14 15:45:00,550.45,551.23,550.42,550.43,24629.0,550.45,551.23,550.42,550.43,24629.0
2021-07-14 15:50:00,550.01,550.1,547.29,547.69,79500.0,550.01,550.1,547.29,547.69,79500.0
2021-07-14 15:55:00,547.5,548.35,547.47,547.9,114631.0,547.5,548.35,547.47,547.9,114631.0
2021-07-15 09:30:00,553.97,557.54,551.86,554.93,406315.0,553.97,557.54,551.86,554.93,406315.0
2021-07-15 09:35:00,554.4,554.8,547.0,550.47,231275.0,554.4,554.8,547.0,550.47,231275.0
2021-07-15 09:40:00,550.44,553.8,549.59,553.64,149968.0,550.44,553.8,549.59,553.64,149968.0
2021-07-15 09:45:00,553.42,555.67,553.12,554.65,112243.0,553.42,555.67,553.12,554.65,112243.0
2021-07-15 09:50:00,554.64,554.73,551.87,553.66,68161.0,554.64,554.73,551.87,553.66,68161.0
2021-07-15 09:55:00,553.68,557.0,553.52,556.82,79112.0,553.68,557.0,553.52,556.82,79112.0
2021-07-15 10:00:00,556.9,557.26,553.87,553.88,82410.0,556.9,557.26,553.87,553.88,82410.0
2021-07-15 10:05:00,554.0,554.57,552.5,553.85,64188.0,554.0,554.57,552.5,553.85,64188.0
2021-07-15 10:10:00,553.86,553.89,550.14,550.69,74877.0,553.86,553.89,550.14,550.69,74877.0
2021-07-15 10:15:00,550.77,550.77,547.58,547.82,70825.0,550.77,550.77,547.58,547.82,70825.0
2021-07-15 10:20:00,547.82,549.94,547.81,549.33,47423.0,547.82,549.94,547.81,549.33,47423.0
2021-07-15 10:25:00,549.3,549.3,545.77,546.03,68626.0,549.3,549.3,545.77,546.03,68626.0
2021-07-15 10:30:00,546.27,546.98,545.64,545.81,40122.0,546.27,546.98,545.64,545.81,40122.0
2021-07-15 10:35:00,545.79,546.76,544.53,546.19,72337.0,545.79,546.76,544.53,546.19,72337.0
2021-07-15 10:40:00,546.25,546.25,542.06,543.22,57373.0,546.25,546.25,542.06,543.22,57373.0
2021-07-15 10:45:00,543.42,544.32,541.02,541.59,67112.0,543.42,544.32,541.02,541.59,67112.0
2021-07-15 10:50:00,541.35,543.48,540.68,543.28,49418.0,541.35,543.48,540.68,543.28,49418.0
2021-07-15 10:55:00,543.46,544.74,542.75,542.76,63945.0,543.46,544.74,542.75,542.76,63945.0
2021-07-15 11:00:00,542.76,543.07,541.27,542.09,30484.0,542.76,543.07,541.27,542.09,30484.0
2021-07-15 11:05:00,542.0,545.11,541.86,544.34,33529.0,542.0,545.11,541.86,544.34,33529.0
2021-07-15 11:10:00,543.91,544.47,543.29,544.04,19079.0,543.91,544.47,543.29,544.04,19079.0
2021-07-15 11:15:00,543.88,544.76,543.49,543.56,20488.0,543.88,544.76,543.49,543.56,20488.0
2021-07-15 11:20:00,543.81,544.61,543.81,544.15,23256.0,543.81,544.61,543.81,544.15,23256.0
2021-07-15 11:25:00,544.25,544.89,544.02,544.3,13805.0,544.25,544.89,544.02,544.3,13805.0
2021-07-15 11:30:00,544.27,544.44,542.78,543.4,15389.0,544.27,544.44,542.78,543.4,15389.0
2021-07-15 11:35:00,543.54,543.85,542.56,542.82,15155.0,543.54,543.85,542.56,542.82,15155.0
2021-07-15 11:40:00,542.74,543.06,541.81,542.5,38323.0,542.74,543.06,541.81,542.5,38323.0
2021-07-15 11:45:00,542.63,543.36,540.88,540.98,24384.0,542.63,543.36,540.88,540.98,24384.0
2021-07-15 11:50:00,540.98,541.49,540.5,540.61,17178.0,540.98,541.49,540.5,540.61,17178.0
2021-07-15 11:55:00,540.71,541.39,539.42,539.78,32582.0,540.71,541.39,539.42,539.78,32582.0
2021-07-15 12:00:00,539.54,539.54,538.2,538.91,49140.0,539.54,539.54,538.2,538.91,49140.0
2021-07-15 12:05:00,539.03,540.27,538.69,538.72,30942.0,539.03,540.27,538.69,538.72,30942.0
2021-07-15 12:10:00,538.6,540.15,538.6,539.5,32090.0,538.6,540.15,538.6,539.5,32090.0
2021-07-15 12:15:00,539.5,540.88,538.75,540.88,26365.0,539.5,540.88,538.75,540.88,26365.0
2021-07-15 12:20:00,540.77,541.87,540.5,541.12,33359.0,540.77,541.87,540.5,541.12,33359.0
2021-07-15 12:25:00,541.0,541.78,540.81,541.78,18979.0,541.0,541.78,540.81,541.78,18979.0
2021-07-15 12:30:00,541.75,541.89,540.72,540.72,17208.0,541.75,541.89,540.72,540.72,17208.0
2021-07-15 12:35:00,540.88,542.14,540.88,541.67,9177.0,540.88,542.14,540.88,541.67,9177.0
2021-07-15 12:40:00,541.7,541.78,541.13,541.58,9700.0,541.7,541.78,541.13,541.58,9700.0
2021-07-15 12:45:00,541.8,542.35,541.58,542.05,10011.0,541.8,542.35,541.58,542.05,10011.0
2021-07-15 12:50:00,542.01,542.01,541.2,541.35,7848.0,542.01,542.01,541.2,541.35,7848.0
2021-07-15 12:55:00,541.58,541.66,541.1,541.48,8800.0,541.58,541.66,541.1,541.48,8800.0
2021-07-15 13:00:00,541.28,541.64,540.21,540.21,9700.0,541.28,541.64,540.21,540.21,9700.0
2021-07-15 13:05:00,540.2,540.68,540.04,540.62,17885.0,540.2,540.68,540.04,540.62,17885.0
2021-07-15 13:10:00,540.51,541.02,539.8,540.03,7809.0,540.51,541.02,539.8,540.03,7809.0
2021-07-15 13:15:00,539.99,540.95,539.82,540.19,11579.0,539.99,540.95,539.82,540.19,11579.0
2021-07-15 13:20:00,540.08,541.15,540.0,541.15,11889.0,540.08,541.15,540.0,541.15,11889.0
2021-07-15 13:25:00,541.16,541.58,540.53,540.83,6587.0,541.16,541.58,540.53,540.83,6587.0
2021-07-15 13:30:00,540.77,540.77,539.7,540.04,16033.0,540.77,540.77,539.7,540.04,16033.0
2021-07-15 13:35:00,540.11,540.38,539.77,539.9,14213.0,540.11,540.38,539.77,539.9,14213.0
2021-07-15 13:40:00,539.7,539.72,538.65,539.15,28017.0,539.7,539.72,538.65,539.15,28017.0
2021-07-15 13:45:00,539.11,540.08,539.08,539.9,14354.0,539.11,540.08,539.08,539.9,14354.0
2021-07-15 13:50:00,539.86,540.04,539.29,539.63,28150.0,539.86,540.04,539.29,539.63,28150.0
2021-07-15 13:55:00,539.48,539.6,538.47,539.6,16118.0,539.48,539.6,538.47,539.6,16118.0
2021-07-15 14:00:00,539.27,539.72,538.33,538.71,36776.0,539.27,539.72,538.33,538.71,36776.0
2021-07-15 14:05:00,538.99,539.89,538.68,539.26,30299.0,538.99,539.89,538.68,539.26,30299.0
2021-07-15 14:10:00,539.19,540.17,538.65,540.17,16758.0,539.19,540.17,538.65,540.17,16758.0
2021-07-15 14:15:00,540.05,541.12,539.66,541.05,22883.0,540.05,541.12,539.66,541.05,22883.0
2021-07-15 14:20:00,541.14,542.0,541.09,541.79,30678.0,541.14,542.0,541.09,541.79,30678.0
2021-07-15 14:25:00,541.69,542.35,541.57,541.7,22458.0,541.69,542.35,541.57,541.7,22458.0
2021-07-15 14:30:00,541.6,541.84,540.81,541.11,22415.0,541.6,541.84,540.81,541.11,22415.0
2021-07-15 14:35:00,541.2,541.89,540.76,540.87,24734.0,541.2,541.89,540.76,540.87,24734.0
2021-07-15 14:40:00,540.7,541.0,540.2,540.93,14629.0,540.7,541.0,540.2,540.93,14629.0
2021-07-15 14:45:00,540.93,541.65,540.3,541.61,9729.0,540.93,541.65,540.3,541.61,9729.0
2021-07-15 14:50:00,541.6,542.97,541.6,542.81,19247.0,541.6,542.97,541.6,542.81,19247.0
2021-07-15 14:55:00,542.71,543.16,542.37,542.98,22037.0,542.71,543.16,542.37,542.98,22037.0
2021-07-15 15:00:00,542.98,543.66,542.46,542.51,19166.0,542.98,543.66,542.46,542.51,19166.0
2021-07-15 15:05:00,542.49,542.72,541.29,541.35,25055.0,542.49,542.72,541.29,541.35,25055.0
2021-07-15 15:10:00,541.3,541.7,541.11,541.6,16175.0,541.3,541.7,541.11,541.6,16175.0
2021-07-15 15:15:00,541.57,541.59,541.12,541.39,15257.0,541.57,541.59,541.12,541.39,15257.0
2021-07-15 15:20:00,541.23,541.94,541.14,541.26,18398.0,541.23,541.94,541.14,541.26,18398.0
2021-07-15 15:25:00,541.26,541.83,541.25,541.47,7656.0,541.26,541.83,541.25,541.47,7656.0
2021-07-15 15:30:00,541.31,542.76,541.3,542.37,19676.0,541.31,542.76,541.3,542.37,19676.0
2021-07-15 15:35:00,542.39,542.78,541.47,541.47,22619.0,542.39,542.78,541.47,541.47,22619.0
2021-07-15 15:40:00,541.54,541.93,541.08,541.24,19965.0,541.54,541.93,541.08,541.24,19965.0
2021-07-15 15:45:00,541.24,541.87,541.15,541.5,27592.0,541.24,541.87,541.15,541.5,27592.0
2021-07-15 15:50:00,541.56,542.73,541.25,542.47,62256.0,541.56,542.73,541.25,542.47,62256.0
2021-07-15 15:55:00,542.34,543.21,542.08,543.09,118635.0,542.34,543.21,542.08,543.09,118635.0
2021-07-16 09:30:00,541.46,544.06,541.38,542.59,108965.0,541.46,544.06,541.38,542.59,108965.0
2021-07-16 09:35:00,542.46,542.46,540.17,541.47,30713.0,542.46,542.46,540.17,541.47,30713.0
2021-07-16 09:40:00,541.71,542.05,539.8,539.88,16543.0,541.71,542.05,539.8,539.88,16543.0
2021-07-16 09:45:00,539.65,540.48,538.55,539.02,18997.0,539.65,540.48,538.55,539.02,18997.0
2021-07-16 09:50:00,539.2,539.35,537.91,539.06,20414.0,539.2,539.35,537.91,539.06,20414.0
2021-07-16 09:55:00,539.13,539.86,537.32,538.63,25017.0,539.13,539.86,537.32,538.63,25017.0
2021-07-16 10:00:00,538.71,538.73,536.25,536.42,32822.0,538.71,538.73,536.25,536.42,32822.0
2021-07-16 10:05:00,536.58,536.58,535.07,535.32,39096.0,536.58,536.58,535.07,535.32,39096.0
2021-07-16 10:10:00,535.26,535.94,534.65,535.53,31338.0,535.26,535.94,534.65,535.53,31338.0
2021-07-16 10:15:00,535.49,535.77,534.66,534.71,30651.0,535.49,535.77,534.66,534.71,30651.0
2021-07-16 10:20:00,534.5,534.81,533.34,533.39,29957.0,534.5,534.81,533.34,533.39,29957.0
2021-07-16 10:25:00,533.44,534.77,532.67,534.09,36821.0,533.44,534.77,532.67,534.09,36821.0
2021-07-16 10:30:00,533.77,535.67,533.77,535.67,28034.0,533.77,535.67,533.77,535.67,28034.0
2021-07-16 10:35:00,535.59,536.89,535.39,536.63,23084.0,535.59,536.89,535.39,536.63,23084.0
2021-07-16 10:40:00,536.87,537.95,536.54,537.38,26956.0,536.87,537.95,536.54,537.38,26956.0
2021-07-16 10:45:00,537.39,537.8,536.47,537.78,12578.0,537.39,537.8,536.47,537.78,12578.0
2021-07-16 10:50:00,537.95,538.5,537.52,538.01,16395.0,537.95,538.5,537.52,538.01,16395.0
2021-07-16 10:55:00,538.02,538.38,536.92,537.36,12036.0,538.02,538.38,536.92,537.36,12036.0
2021-07-16 11:00:00,537.3,537.99,535.83,536.18,28180.0,537.3,537.99,535.83,536.18,28180.0
2021-07-16 11:05:00,536.0,536.77,535.56,535.65,23237.0,536.0,536.77,535.56,535.65,23237.0
2021-07-16 11:10:00,535.5,536.84,534.81,535.02,15544.0,535.5,536.84,534.81,535.02,15544.0
2021-07-16 11:15:00,534.92,535.78,534.92,535.21,11597.0,534.92,535.78,534.92,535.21,11597.0
2021-07-16 11:20:00,535.27,536.11,535.27,535.39,9179.0,535.27,536.11,535.27,535.39,9179.0
2021-07-16 11:25:00,535.39,535.73,534.42,534.48,11967.0,535.39,535.73,534.42,534.48,11967.0
2021-07-16 11:30:00,534.5,535.71,534.5,535.59,10319.0,534.5,535.71,534.5,535.59,10319.0
2021-07-16 11:35:00,535.6,536.11,535.35,535.69,6126.0,535.6,536.11,535.35,535.69,6126.0
2021-07-16 11:40:00,535.67,535.67,534.04,534.1,16794.0,535.67,535.67,534.04,534.1,16794.0
2021-07-16 11:45:00,534.17,534.5,533.81,534.29,14032.0,534.17,534.5,533.81,534.29,14032.0
2021-07-16 11:50:00,534.32,534.9,533.92,534.8,10549.0,534.32,534.9,533.92,534.8,10549.0
2021-07-16 11:55:00,534.87,535.36,533.62,533.81,9174.0,534.87,535.36,533.62,533.81,9174.0
2021-07-16 12:00:00,533.74,534.58,533.7,534.43,10721.0,533.74,534.58,533.7,534.43,10721.0
2021-07-16 12:05:00,534.48,534.68,534.05,534.44,6804.0,534.48,534.68,534.05,534.44,6804.0
2021-07-16 12:10:00,534.44,534.44,533.69,534.07,6161.0,534.44,534.44,533.69,534.07,6161.0
2021-07-16 12:15:00,533.96,535.23,533.96,534.66,15839.0,533.96,535.23,533.96,534.66,15839.0
2021-07-16 12:20:00,534.87,535.11,534.64,534.83,7984.0,534.87,535.11,534.64,534.83,7984.0
2021-07-16 12:25:00,534.86,535.58,534.86,535.5,13747.0,534.86,535.58,534.86,535.5,13747.0
2021-07-16 12:30:00,535.38,535.8,535.22,535.8,5755.0,535.38,535.8,535.22,535.8,5755.0
2021-07-16 12:35:00,535.79,535.98,535.24,535.26,8398.0,535.79,535.98,535.24,535.26,8398.0
2021-07-16 12:40:00,535.51,535.63,534.98,535.63,5402.0,535.51,535.63,534.98,535.63,5402.0
2021-07-16 12:45:00,535.73,535.85,535.35,535.67,5624.0,535.73,535.85,535.35,535.67,5624.0
2021-07-16 12:50:00,535.62,536.39,535.6,536.29,5323.0,535.62,536.39,535.6,536.29,5323.0
2021-07-16 12:55:00,536.4,536.7,536.19,536.19,4277.0,536.4,536.7,536.19,536.19,4277.0
2021-07-16 13:00:00,536.22,536.58,535.75,536.49,7990.0,536.22,536.58,535.75,536.49,7990.0
2021-07-16 13:05:00,536.5,536.73,536.34,536.66,4247.0,536.5,536.73,536.34,536.66,4247.0
2021-07-16 13:10:00,536.9,537.06,536.58,536.58,14092.0,536.9,537.06,536.58,536.58,14092.0
2021-07-16 13:15:00,536.65,537.13,536.37,537.13,14421.0,536.65,537.13,536.37,537.13,14421.0
2021-07-16 13:20:00,537.14,537.39,536.86,537.16,6098.0,537.14,537.39,536.86,537.16,6098.0
2021-07-16 13:25:00,537.17,537.17,536.33,536.47,4327.0,537.17,537.17,536.33,536.47,4327.0
2021-07-16 13:30:00,536.47,536.47,535.35,535.44,6101.0,536.47,536.47,535.35,535.44,6101.0
2021-07-16 13:35:00,535.36,535.38,535.0,535.12,4675.0,535.36,535.38,535.0,535.12,4675.0
2021-07-16 13:40:00,535.24,535.37,534.97,535.19,3743.0,535.24,535.37,534.97,535.19,3743.0
2021-07-16 13:45:00,535.33,535.42,535.02,535.11,2120.0,535.33,535.42,535.02,535.11,2120.0
2021-07-16 13:50:00,535.18,535.44,535.11,535.38,3394.0,535.18,535.44,535.11,535.38,3394.0
2021-07-16 13:55:00,535.42,535.42,534.59,534.61,6360.0,535.42,535.42,534.59,534.61,6360.0
2021-07-16 14:00:00,534.52,534.61,533.74,533.84,18242.0,534.52,534.61,533.74,533.84,18242.0
2021-07-16 14:05:00,533.78,533.9,533.25,533.26,16726.0,533.78,533.9,533.25,533.26,16726.0
2021-07-16 14:10:00,533.26,533.67,533.21,533.67,9968.0,533.26,533.67,533.21,533.67,9968.0
2021-07-16 14:15:00,533.9,534.12,533.38,533.5,14260.0,533.9,534.12,533.38,533.5,14260.0
2021-07-16 14:20:00,533.46,533.8,533.43,533.65,6395.0,533.46,533.8,533.43,533.65,6395.0
2021-07-16 14:25:00,533.75,533.87,532.73,532.89,24297.0,533.75,533.87,532.73,532.89,24297.0
2021-07-16 14:30:00,532.89,533.0,532.14,532.16,21004.0,532.89,533.0,532.14,532.16,21004.0
2021-07-16 14:35:00,532.27,532.68,531.71,532.37,23859.0,532.27,532.68,531.71,532.37,23859.0
2021-07-16 14:40:00,532.39,532.59,532.21,532.21,6887.0,532.39,532.59,532.21,532.21,6887.0
2021-07-16 14:45:00,532.44,532.59,531.79,532.11,14504.0,532.44,532.59,531.79,532.11,14504.0
2021-07-16 14:50:00,531.96,532.18,531.62,532.05,6632.0,531.96,532.18,531.62,532.05,6632.0
2021-07-16 14:55:00,532.14,532.3,531.79,531.93,13326.0,532.14,532.3,531.79,531.93,13326.0
2021-07-16 15:00:00,531.98,532.07,531.13,531.24,8039.0,531.98,532.07,531.13,531.24,8039.0
2021-07-16 15:05:00,531.24,531.57,530.84,531.15,15196.0,531.24,531.57,530.84,531.15,15196.0
2021-07-16 15:10:00,531.07,531.15,530.71,531.04,26527.0,531.07,531.15,530.71,531.04,26527.0
2021-07-16 15:15:00,531.05,531.09,530.78,530.92,18702.0,531.05,531.09,530.78,530.92,18702.0
2021-07-16 15:20:00,530.92,530.92,529.76,529.76,37030.0,530.92,530.92,529.76,529.76,37030.0
2021-07-16 15:25:00,529.76,530.05,529.21,529.72,26056.0,529.76,530.05,529.21,529.72,26056.0
2021-07-16 15:30:00,529.86,529.88,529.24,529.25,23982.0,529.86,529.88,529.24,529.25,23982.0
2021-07-16 15:35:00,529.14,529.49,528.77,529.41,24050.0,529.14,529.49,528.77,529.41,24050.0
2021-07-16 15:40:00,529.28,529.64,528.92,528.93,28926.0,529.28,529.64,528.92,528.93,28926.0
2021-07-16 15:45:00,528.98,529.16,528.15,528.15,38634.0,528.98,529.16,528.15,528.15,38634.0
2021-07-16 15:50:00,528.13,529.31,527.05,529.09,162320.0,528.13,529.31,527.05,529.09,162320.0
2021-07-16 15:55:00,529.19,530.42,529.06,530.42,189738.0,529.19,530.42,529.06,530.42,189738.0
2021-07-19 09:30:00,526.5,526.5,522.24,523.72,143942.0,526.5,526.5,522.24,523.72,143942.0
2021-07-19 09:35:00,523.65,527.83,522.68,526.72,62822.0,523.65,527.83,522.68,526.72,62822.0
2021-07-19 09:40:00,526.83,528.94,525.1,528.84,56846.0,526.83,528.94,525.1,528.84,56846.0
2021-07-19 09:45:00,528.64,530.31,528.0,528.39,44479.0,528.64,530.31,528.0,528.39,44479.0
2021-07-19 09:50:00,528.58,529.86,527.06,527.8,25349.0,528.58,529.86,527.06,527.8,25349.0
2021-07-19 09:55:00,527.59,527.9,526.22,526.75,26365.0,527.59,527.9,526.22,526.75,26365.0
2021-07-19 10:00:00,526.63,526.94,525.09,526.86,34629.0,526.63,526.94,525.09,526.86,34629.0
2021-07-19 10:05:00,526.72,528.54,526.72,528.32,72559.0,526.72,528.54,526.72,528.32,72559.0
2021-07-19 10:10:00,528.02,529.23,526.67,528.56,40974.0,528.02,529.23,526.67,528.56,40974.0
2021-07-19 10:15:00,528.46,530.97,527.85,530.55,24889.0,528.46,530.97,527.85,530.55,24889.0
2021-07-19 10:20:00,530.77,531.66,530.18,531.35,29169.0,530.77,531.66,530.18,531.35,29169.0
2021-07-19 10:25:00,531.44,532.95,530.89,532.26,28122.0,531.44,532.95,530.89,532.26,28122.0
2021-07-19 10:30:00,532.06,532.69,531.12,531.32,45720.0,532.06,532.69,531.12,531.32,45720.0
2021-07-19 10:35:00,531.18,531.31,529.03,531.18,31378.0,531.18,531.31,529.03,531.18,31378.0
2021-07-19 10:40:00,531.33,532.18,530.93,531.93,21891.0,531.33,532.18,530.93,531.93,21891.0
2021-07-19 10:45:00,531.88,532.35,530.91,531.34,33846.0,531.88,532.35,530.91,531.34,33846.0
2021-07-19 10:50:00,531.4,532.21,530.57,530.63,16510.0,531.4,532.21,530.57,530.63,16510.0
2021-07-19 10:55:00,530.75,531.42,529.8,531.42,13819.0,530.75,531.42,529.8,531.42,13819.0
2021-07-19 11:00:00,531.53,533.33,530.98,532.94,24577.0,531.53,533.33,530.98,532.94,24577.0
2021-07-19 11:05:00,532.91,534.92,532.87,534.29,33475.0,532.91,534.92,532.87,534.29,33475.0
2021-07-19 11:10:00,534.29,534.57,532.82,533.22,12718.0,534.29,534.57,532.82,533.22,12718.0
2021-07-19 11:15:00,533.32,533.73,532.66,532.77,16273.0,533.32,533.73,532.66,532.77,16273.0
2021-07-19 11:20:00,532.95,533.62,532.49,532.8,12801.0,532.95,533.62,532.49,532.8,12801.0
2021-07-19 11:25:00,532.63,532.98,532.09,532.55,11769.0,532.63,532.98,532.09,532.55,11769.0
2021-07-19 11:30:00,532.56,533.91,532.37,532.9,21765.0,532.56,533.91,532.37,532.9,21765.0
2021-07-19 11:35:00,533.05,533.76,531.88,532.2,14698.0,533.05,533.76,531.88,532.2,14698.0
2021-07-19 11:40:00,532.22,533.28,532.0,532.93,10543.0,532.22,533.28,532.0,532.93,10543.0
2021-07-19 11:45:00,532.94,533.39,531.87,532.69,11208.0,532.94,533.39,531.87,532.69,11208.0
2021-07-19 11:50:00,532.85,532.98,531.85,531.98,14394.0,532.85,532.98,531.85,531.98,14394.0
2021-07-19 11:55:00,532.03,532.88,531.89,531.92,6923.0,532.03,532.88,531.89,531.92,6923.0
2021-07-19 12:00:00,532.03,532.06,530.3,530.36,20636.0,532.03,532.06,530.3,530.36,20636.0
2021-07-19 12:05:00,530.5,530.5,529.71,529.72,13908.0,530.5,530.5,529.71,529.72,13908.0
2021-07-19 12:10:00,529.78,530.41,529.44,530.16,12167.0,529.78,530.41,529.44,530.16,12167.0
2021-07-19 12:15:00,530.02,530.6,529.85,530.4,11649.0,530.02,530.6,529.85,530.4,11649.0
2021-07-19 12:20:00,530.26,530.26,529.36,529.61,17461.0,530.26,530.26,529.36,529.61,17461.0
2021-07-19 12:25:00,529.81,530.52,528.58,530.52,32417.0,529.81,530.52,528.58,530.52,32417.0
2021-07-19 12:30:00,530.52,532.21,529.83,530.23,137302.0,530.52,532.21,529.83,530.23,137302.0
2021-07-19 12:35:00,530.24,530.24,528.96,529.06,28495.0,530.24,530.24,528.96,529.06,28495.0
2021-07-19 12:40:00,528.93,529.4,528.47,528.67,12339.0,528.93,529.4,528.47,528.67,12339.0
2021-07-19 12:45:00,528.7,528.71,528.01,528.11,10467.0,528.7,528.71,528.01,528.11,10467.0
2021-07-19 12:50:00,528.18,528.65,527.51,528.37,15888.0,528.18,528.65,527.51,528.37,15888.0
2021-07-19 12:55:00,528.4,528.62,527.91,528.62,11431.0,528.4,528.62,527.91,528.62,11431.0
2021-07-19 13:00:00,528.42,528.79,528.32,528.66,23812.0,528.42,528.79,528.32,528.66,23812.0
2021-07-19 13:05:00,528.53,529.23,527.73,529.23,12295.0,528.53,529.23,527.73,529.23,12295.0
2021-07-19 13:10:00,529.23,529.23,528.63,528.9,4929.0,529.23,529.23,528.63,528.9,4929.0
2021-07-19 13:15:00,529.21,529.38,528.86,528.99,14478.0,529.21,529.38,528.86,528.99,14478.0
2021-07-19 13:20:00,528.72,528.8,527.83,528.57,11046.0,528.72,528.8,527.83,528.57,11046.0
2021-07-19 13:25:00,528.32,528.35,527.7,528.15,7879.0,528.32,528.35,527.7,528.15,7879.0
2021-07-19 13:30:00,528.0,528.86,528.0,528.62,16050.0,528.0,528.86,528.0,528.62,16050.0
2021-07-19 13:35:00,528.79,529.73,528.79,529.33,15007.0,528.79,529.73,528.79,529.33,15007.0
2021-07-19 13:40:00,529.16,529.52,528.61,529.26,12315.0,529.16,529.52,528.61,529.26,12315.0
2021-07-19 13:45:00,529.18,529.56,528.57,528.57,4486.0,529.18,529.56,528.57,528.57,4486.0
2021-07-19 13:50:00,528.64,529.41,528.25,529.33,6964.0,528.64,529.41,528.25,529.33,6964.0
2021-07-19 13:55:00,529.48,529.73,527.79,527.83,12883.0,529.48,529.73,527.79,527.83,12883.0
2021-07-19 14:00:00,527.88,529.17,527.72,528.94,8736.0,527.88,529.17,527.72,528.94,8736.0
2021-07-19 14:05:00,528.9,528.9,527.95,527.95,10207.0,528.9,528.9,527.95,527.95,10207.0
2021-07-19 14:10:00,528.1,528.87,528.1,528.62,7078.0,528.1,528.87,528.1,528.62,7078.0
2021-07-19 14:15:00,528.9,529.61,528.69,529.5,10676.0,528.9,529.61,528.69,529.5,10676.0
2021-07-19 14:20:00,529.61,529.84,529.38,529.56,4888.0,529.61,529.84,529.38,529.56,4888.0
2021-07-19 14:25:00,529.42,529.78,528.93,529.75,6340.0,529.42,529.78,528.93,529.75,6340.0
2021-07-19 14:30:00,529.74,529.74,528.96,529.22,9306.0,529.74,529.74,528.96,529.22,9306.0
2021-07-19 14:35:00,529.06,529.06,528.37,528.37,4912.0,529.06,529.06,528.37,528.37,4912.0
2021-07-19 14:40:00,528.34,528.35,528.03,528.11,7326.0,528.34,528.35,528.03,528.11,7326.0
2021-07-19 14:45:00,528.26,528.48,528.11,528.4,27898.0,528.26,528.48,528.11,528.4,27898.0
2021-07-19 14:50:00,528.36,528.81,527.89,528.8,9498.0,528.36,528.81,527.89,528.8,9498.0
2021-07-19 14:55:00,528.74,529.59,528.7,529.07,9016.0,528.74,529.59,528.7,529.07,9016.0
2021-07-19 15:00:00,529.08,529.4,528.9,529.39,10655.0,529.08,529.4,528.9,529.39,10655.0
2021-07-19 15:05:00,529.34,531.31,528.92,531.0,24921.0,529.34,531.31,528.92,531.0,24921.0
2021-07-19 15:10:00,531.07,531.27,530.63,530.71,17816.0,531.07,531.27,530.63,530.71,17816.0
2021-07-19 15:15:00,530.69,531.04,529.61,529.66,19586.0,530.69,531.04,529.61,529.66,19586.0
2021-07-19 15:20:00,529.65,529.67,528.82,528.83,10797.0,529.65,529.67,528.82,528.83,10797.0
2021-07-19 15:25:00,528.78,529.54,528.65,529.18,8640.0,528.78,529.54,528.65,529.18,8640.0
2021-07-19 15:30:00,528.88,529.65,528.79,529.26,14954.0,528.88,529.65,528.79,529.26,14954.0
2021-07-19 15:35:00,529.26,529.73,528.85,529.73,26443.0,529.26,529.73,528.85,529.73,26443.0
2021-07-19 15:40:00,529.68,530.58,529.45,529.5,22530.0,529.68,530.58,529.45,529.5,22530.0
2021-07-19 15:45:00,529.54,529.9,529.11,529.39,24253.0,529.54,529.9,529.11,529.39,24253.0
2021-07-19 15:50:00,529.27,529.96,528.98,529.76,51884.0,529.27,529.96,528.98,529.76,51884.0
2021-07-19 15:55:00,529.78,532.39,529.78,532.28,128433.0,529.78,532.39,529.78,532.28,128433.0
2021-07-20 09:30:00,526.81,529.66,525.0,526.42,135817.0,526.81,529.66,525.0,526.42,135817.0
2021-07-20 09:35:00,525.96,528.17,524.07,524.53,74189.0,525.96,528.17,524.07,524.53,74189.0
2021-07-20 09:40:00,524.17,525.74,522.3,522.55,45829.0,524.17,525.74,522.3,522.55,45829.0
2021-07-20 09:45:00,522.36,524.3,521.6,523.5,63330.0,522.36,524.3,521.6,523.5,63330.0
2021-07-20 09:50:00,523.37,523.95,522.64,522.84,22255.0,523.37,523.95,522.64,522.84,22255.0
2021-07-20 09:55:00,522.96,524.42,522.65,523.95,25936.0,522.96,524.42,522.65,523.95,25936.0
2021-07-20 10:00:00,523.86,524.54,523.13,523.74,24965.0,523.86,524.54,523.13,523.74,24965.0
2021-07-20 10:05:00,523.88,524.36,520.3,521.55,48093.0,523.88,524.36,520.3,521.55,48093.0
2021-07-20 10:10:00,521.48,522.51,521.21,522.34,24123.0,521.48,522.51,521.21,522.34,24123.0
2021-07-20 10:15:00,522.33,523.48,520.93,522.62,44214.0,522.33,523.48,520.93,522.62,44214.0
2021-07-20 10:20:00,523.12,524.79,523.06,524.7,30332.0,523.12,524.79,523.06,524.7,30332.0
2021-07-20 10:25:00,524.79,525.57,523.98,525.26,38468.0,524.79,525.57,523.98,525.26,38468.0
2021-07-20 10:30:00,525.2,526.36,524.5,525.48,23776.0,525.2,526.36,524.5,525.48,23776.0
2021-07-20 10:35:00,525.41,526.14,525.0,525.44,15510.0,525.41,526.14,525.0,525.44,15510.0
2021-07-20 10:40:00,525.55,526.8,525.4,526.75,26736.0,525.55,526.8,525.4,526.75,26736.0
2021-07-20 10:45:00,526.81,528.2,526.48,527.67,27875.0,526.81,528.2,526.48,527.67,27875.0
2021-07-20 10:50:00,527.56,527.98,527.0,527.13,17387.0,527.56,527.98,527.0,527.13,17387.0
2021-07-20 10:55:00,527.14,528.07,527.14,527.64,14681.0,527.14,528.07,527.14,527.64,14681.0
2021-07-20 11:00:00,527.7,528.25,527.41,528.17,23081.0,527.7,528.25,527.41,528.17,23081.0
2021-07-20 11:05:00,528.18,528.92,527.73,528.66,15859.0,528.18,528.92,527.73,528.66,15859.0
2021-07-20 11:10:00,528.77,528.82,528.1,528.53,10919.0,528.77,528.82,528.1,528.53,10919.0
2021-07-20 11:15:00,528.78,529.28,528.15,529.19,14630.0,528.78,529.28,528.15,529.19,14630.0
2021-07-20 11:20:00,529.05,529.46,529.02,529.42,11682.0,529.05,529.46,529.02,529.42,11682.0
2021-07-20 11:25:00,529.32,530.67,529.2,529.84,31305.0,529.32,530.67,529.2,529.84,31305.0
2021-07-20 11:30:00,529.93,531.43,529.8,531.23,33367.0,529.93,531.43,529.8,531.23,33367.0
2021-07-20 11:35:00,531.2,531.79,530.83,531.31,34024.0,531.2,531.79,530.83,531.31,34024.0
2021-07-20 11:40:00,531.31,532.48,531.31,531.52,14898.0,531.31,532.48,531.31,531.52,14898.0
2021-07-20 11:45:00,531.61,532.36,531.3,531.43,20209.0,531.61,532.36,531.3,531.43,20209.0
2021-07-20 11:50:00,531.45,531.7,530.62,531.65,32838.0,531.45,531.7,530.62,531.65,32838.0
2021-07-20 11:55:00,531.68,531.87,530.9,531.01,20291.0,531.68,531.87,530.9,531.01,20291.0
2021-07-20 12:00:00,531.0,532.0,530.8,531.77,14239.0,531.0,532.0,530.8,531.77,14239.0
2021-07-20 12:05:00,531.98,531.98,530.78,530.78,13657.0,531.98,531.98,530.78,530.78,13657.0
2021-07-20 12:10:00,530.8,530.95,530.1,530.34,16404.0,530.8,530.95,530.1,530.34,16404.0
2021-07-20 12:15:00,530.3,531.28,530.27,530.98,12944.0,530.3,531.28,530.27,530.98,12944.0
2021-07-20 12:20:00,530.94,531.17,530.67,530.76,12259.0,530.94,531.17,530.67,530.76,12259.0
2021-07-20 12:25:00,530.76,531.33,530.5,530.76,8956.0,530.76,531.33,530.5,530.76,8956.0
2021-07-20 12:30:00,530.8,531.95,530.63,531.77,17596.0,530.8,531.95,530.63,531.77,17596.0
2021-07-20 12:35:00,531.78,533.36,531.78,533.27,23036.0,531.78,533.36,531.78,533.27,23036.0
2021-07-20 12:40:00,533.33,534.35,532.87,534.11,23486.0,533.33,534.35,532.87,534.11,23486.0
2021-07-20 12:45:00,534.15,534.71,533.66,534.01,20217.0,534.15,534.71,533.66,534.01,20217.0
2021-07-20 12:50:00,534.03,534.34,533.22,533.33,18868.0,534.03,534.34,533.22,533.33,18868.0
2021-07-20 12:55:00,533.37,533.67,532.75,533.25,12671.0,533.37,533.67,532.75,533.25,12671.0
2021-07-20 13:00:00,533.21,533.5,532.7,532.79,20990.0,533.21,533.5,532.7,532.79,20990.0
2021-07-20 13:05:00,532.97,533.87,532.79,533.87,15652.0,532.97,533.87,532.79,533.87,15652.0
2021-07-20 13:10:00,533.66,534.35,533.29,534.2,9956.0,533.66,534.35,533.29,534.2,9956.0
2021-07-20 13:15:00,534.19,535.74,534.08,535.4,28235.0,534.19,535.74,534.08,535.4,28235.0
2021-07-20 13:20:00,535.4,535.74,534.39,534.87,18507.0,535.4,535.74,534.39,534.87,18507.0
2021-07-20 13:25:00,534.97,535.0,534.12,534.27,12684.0,534.97,535.0,534.12,534.27,12684.0
2021-07-20 13:30:00,534.38,534.51,533.79,533.83,16701.0,534.38,534.51,533.79,533.83,16701.0
2021-07-20 13:35:00,533.88,534.61,533.51,534.42,22390.0,533.88,534.61,533.51,534.42,22390.0
2021-07-20 13:40:00,534.44,534.51,533.31,533.64,9728.0,534.44,534.51,533.31,533.64,9728.0
2021-07-20 13:45:00,533.52,533.87,533.26,533.63,16619.0,533.52,533.87,533.26,533.63,16619.0
2021-07-20 13:50:00,533.63,534.22,533.22,533.24,10972.0,533.63,534.22,533.22,533.24,10972.0
2021-07-20 13:55:00,533.18,533.58,532.75,533.13,33662.0,533.18,533.58,532.75,533.13,33662.0
2021-07-20 14:00:00,533.12,533.5,532.84,533.46,14578.0,533.12,533.5,532.84,533.46,14578.0
2021-07-20 14:05:00,533.42,534.21,533.28,534.13,15796.0,533.42,534.21,533.28,534.13,15796.0
2021-07-20 14:10:00,534.17,534.37,533.9,534.04,15786.0,534.17,534.37,533.9,534.04,15786.0
2021-07-20 14:15:00,534.21,534.71,534.1,534.67,15710.0,534.21,534.71,534.1,534.67,15710.0
2021-07-20 14:20:00,534.71,535.23,534.34,535.19,16285.0,534.71,535.23,534.34,535.19,16285.0
2021-07-20 14:25:00,535.15,535.42,534.31,535.17,20084.0,535.15,535.42,534.31,535.17,20084.0
2021-07-20 14:30:00,535.25,536.0,535.25,535.89,18736.0,535.25,536.0,535.25,535.89,18736.0
2021-07-20 14:35:00,535.97,535.97,534.85,534.98,14618.0,535.97,535.97,534.85,534.98,14618.0
2021-07-20 14:40:00,534.99,535.31,534.34,534.43,11075.0,534.99,535.31,534.34,534.43,11075.0
2021-07-20 14:45:00,534.38,534.6,533.79,533.92,18904.0,534.38,534.6,533.79,533.92,18904.0
2021-07-20 14:50:00,534.04,534.8,533.7,534.18,29962.0,534.04,534.8,533.7,534.18,29962.0
2021-07-20 14:55:00,534.33,534.64,534.0,534.3,21143.0,534.33,534.64,534.0,534.3,21143.0
2021-07-20 15:00:00,534.17,535.93,534.14,535.58,30023.0,534.17,535.93,534.14,535.58,30023.0
2021-07-20 15:05:00,535.64,536.05,535.19,535.76,31969.0,535.64,536.05,535.19,535.76,31969.0
2021-07-20 15:10:00,535.7,536.18,535.28,535.52,28910.0,535.7,536.18,535.28,535.52,28910.0
2021-07-20 15:15:00,535.5,535.62,535.09,535.5,24673.0,535.5,535.62,535.09,535.5,24673.0
2021-07-20 15:20:00,535.44,536.64,535.41,536.31,37775.0,535.44,536.64,535.41,536.31,37775.0
2021-07-20 15:25:00,536.39,536.41,534.75,534.77,33586.0,536.39,536.41,534.75,534.77,33586.0
2021-07-20 15:30:00,534.77,534.84,533.99,534.0,49018.0,534.77,534.84,533.99,534.0,49018.0
2021-07-20 15:35:00,534.23,534.79,534.11,534.12,46943.0,534.23,534.79,534.11,534.12,46943.0
2021-07-20 15:40:00,534.13,534.14,533.24,533.41,74350.0,534.13,534.14,533.24,533.41,74350.0
2021-07-20 15:45:00,533.39,533.53,532.61,532.69,77850.0,533.39,533.53,532.61,532.69,77850.0
2021-07-20 15:50:00,532.74,533.74,531.77,532.24,121889.0,532.74,533.74,531.77,532.24,121889.0
2021-07-20 15:55:00,531.88,532.32,529.66,531.05,249137.0,531.88,532.32,529.66,531.05,249137.0
2021-07-21 09:30:00,526.13,530.99,523.14,523.99,515780.0,526.13,530.99,523.14,523.99,515780.0
2021-07-21 09:35:00,524.14,525.28,516.5,518.87,287555.0,524.14,525.28,516.5,518.87,287555.0
2021-07-21 09:40:00,518.73,518.79,515.56,517.78,248016.0,518.73,518.79,515.56,517.78,248016.0
2021-07-21 09:45:00,517.45,517.79,514.4,514.75,214917.0,517.45,517.79,514.4,514.75,214917.0
2021-07-21 09:50:00,514.89,517.35,513.22,517.19,228228.0,514.89,517.35,513.22,517.19,228228.0
2021-07-21 09:55:00,516.84,517.49,514.68,516.38,170002.0,516.84,517.49,514.68,516.38,170002.0
2021-07-21 10:00:00,516.01,516.95,513.44,514.98,166427.0,516.01,516.95,513.44,514.98,166427.0
2021-07-21 10:05:00,515.0,515.0,511.13,511.36,228547.0,515.0,515.0,511.13,511.36,228547.0
2021-07-21 10:10:00,511.48,511.49,508.46,509.02,269470.0,511.48,511.49,508.46,509.02,269470.0
2021-07-21 10:15:00,509.19,512.12,507.34,508.98,228602.0,509.19,512.12,507.34,508.98,228602.0
2021-07-21 10:20:00,508.98,509.93,507.35,509.55,112033.0,508.98,509.93,507.35,509.55,112033.0
2021-07-21 10:25:00,509.55,509.75,508.0,508.5,92537.0,509.55,509.75,508.0,508.5,92537.0
2021-07-21 10:30:00,508.72,508.72,505.61,506.98,205576.0,508.72,508.72,505.61,506.98,205576.0
2021-07-21 10:35:00,506.78,509.59,506.65,509.46,166005.0,506.78,509.59,506.65,509.46,166005.0
2021-07-21 10:40:00,509.46,511.48,508.59,510.12,188233.0,509.46,511.48,508.59,510.12,188233.0
2021-07-21 10:45:00,510.07,510.95,509.09,510.1,88895.0,510.07,510.95,509.09,510.1,88895.0
2021-07-21 10:50:00,510.11,510.11,508.28,508.89,109916.0,510.11,510.11,508.28,508.89,109916.0
2021-07-21 10:55:00,508.93,511.75,508.76,510.18,148449.0,508.93,511.75,508.76,510.18,148449.0
2021-07-21 11:00:00,510.33,512.18,509.65,511.47,93805.0,510.33,512.18,509.65,511.47,93805.0
2021-07-21 11:05:00,511.26,512.09,509.8,509.9,100970.0,511.26,512.09,509.8,509.9,100970.0
2021-07-21 11:10:00,510.1,510.87,508.66,510.46,94937.0,510.1,510.87,508.66,510.46,94937.0
2021-07-21 11:15:00,510.66,511.33,509.98,510.13,52430.0,510.66,511.33,509.98,510.13,52430.0
2021-07-21 11:20:00,510.26,511.33,509.73,510.73,52734.0,510.26,511.33,509.73,510.73,52734.0
2021-07-21 11:25:00,510.8,511.58,510.44,510.81,54795.0,510.8,511.58,510.44,510.81,54795.0
2021-07-21 11:30:00,510.93,511.74,509.7,509.89,82576.0,510.93,511.74,509.7,509.89,82576.0
2021-07-21 11:35:00,509.89,510.78,508.71,510.73,62803.0,509.89,510.78,508.71,510.73,62803.0
2021-07-21 11:40:00,510.65,512.27,510.01,510.78,72177.0,510.65,512.27,510.01,510.78,72177.0
2021-07-21 11:45:00,510.67,510.88,509.7,510.19,37329.0,510.67,510.88,509.7,510.19,37329.0
2021-07-21 11:50:00,510.27,510.35,508.86,509.82,56295.0,510.27,510.35,508.86,509.82,56295.0
2021-07-21 11:55:00,509.75,509.75,508.0,509.29,71933.0,509.75,509.75,508.0,509.29,71933.0
2021-07-21 12:00:00,509.37,509.96,508.9,509.96,27242.0,509.37,509.96,508.9,509.96,27242.0
2021-07-21 12:05:00,509.86,510.33,509.5,510.06,39687.0,509.86,510.33,509.5,510.06,39687.0
2021-07-21 12:10:00,510.12,511.57,510.11,511.25,56385.0,510.12,511.57,510.11,511.25,56385.0
2021-07-21 12:15:00,511.17,512.11,510.86,511.71,96537.0,511.17,512.11,510.86,511.71,96537.0
2021-07-21 12:20:00,511.63,511.79,511.01,511.34,39241.0,511.63,511.79,511.01,511.34,39241.0
2021-07-21 12:25:00,511.3,511.98,510.48,510.92,52740.0,511.3,511.98,510.48,510.92,52740.0
2021-07-21 12:30:00,510.96,511.11,510.02,510.62,39737.0,510.96,511.11,510.02,510.62,39737.0
2021-07-21 12:35:00,510.53,511.0,510.02,510.34,36690.0,510.53,511.0,510.02,510.34,36690.0
2021-07-21 12:40:00,510.26,511.47,509.9,510.82,63113.0,510.26,511.47,509.9,510.82,63113.0
2021-07-21 12:45:00,510.81,511.2,510.6,510.94,34961.0,510.81,511.2,510.6,510.94,34961.0
2021-07-21 12:50:00,510.69,510.69,509.88,510.0,32707.0,510.69,510.69,509.88,510.0,32707.0
2021-07-21 12:55:00,510.09,510.58,509.8,509.92,44266.0,510.09,510.58,509.8,509.92,44266.0
2021-07-21 13:00:00,509.85,509.85,508.5,508.99,62919.0,509.85,509.85,508.5,508.99,62919.0
2021-07-21 13:05:00,508.83,509.46,508.35,508.74,32855.0,508.83,509.46,508.35,508.74,32855.0
2021-07-21 13:10:00,508.45,508.62,507.8,508.06,70674.0,508.45,508.62,507.8,508.06,70674.0
2021-07-21 13:15:00,508.12,508.89,507.97,508.89,38752.0,508.12,508.89,507.97,508.89,38752.0
2021-07-21 13:20:00,508.89,509.32,508.61,509.02,32885.0,508.89,509.32,508.61,509.02,32885.0
2021-07-21 13:25:00,509.12,509.2,508.23,508.72,40710.0,509.12,509.2,508.23,508.72,40710.0
2021-07-21 13:30:00,508.72,509.33,508.54,508.89,40154.0,508.72,509.33,508.54,508.89,40154.0
2021-07-21 13:35:00,508.89,510.15,508.88,510.14,50905.0,508.89,510.15,508.88,510.14,50905.0
2021-07-21 13:40:00,509.98,511.11,509.98,511.1,36670.0,509.98,511.11,509.98,511.1,36670.0
2021-07-21 13:45:00,511.07,511.47,510.77,511.47,48602.0,511.07,511.47,510.77,511.47,48602.0
2021-07-21 13:50:00,511.45,511.46,509.46,509.54,42158.0,511.45,511.46,509.46,509.54,42158.0
2021-07-21 13:55:00,509.54,509.86,508.92,509.09,65989.0,509.54,509.86,508.92,509.09,65989.0
2021-07-21 14:00:00,509.11,509.51,508.52,509.14,90800.0,509.11,509.51,508.52,509.14,90800.0
2021-07-21 14:05:00,509.23,509.64,509.0,509.19,52792.0,509.23,509.64,509.0,509.19,52792.0
2021-07-21 14:10:00,509.12,509.77,508.78,509.51,29224.0,509.12,509.77,508.78,509.51,29224.0
2021-07-21 14:15:00,509.6,509.68,509.04,509.56,30820.0,509.6,509.68,509.04,509.56,30820.0
2021-07-21 14:20:00,509.47,510.09,509.4,509.49,28535.0,509.47,510.09,509.4,509.49,28535.0
2021-07-21 14:25:00,509.55,509.57,508.36,508.4,52236.0,509.55,509.57,508.36,508.4,52236.0
2021-07-21 14:30:00,508.42,508.89,508.28,508.68,42269.0,508.42,508.89,508.28,508.68,42269.0
2021-07-21 14:35:00,508.61,508.61,507.55,508.17,67169.0,508.61,508.61,507.55,508.17,67169.0
2021-07-21 14:40:00,508.1,509.32,507.83,509.15,63433.0,508.1,509.32,507.83,509.15,63433.0
2021-07-21 14:45:00,509.17,510.0,509.14,509.73,46441.0,509.17,510.0,509.14,509.73,46441.0
2021-07-21 14:50:00,509.96,510.27,508.63,508.82,51069.0,509.96,510.27,508.63,508.82,51069.0
2021-07-21 14:55:00,508.89,510.2,508.74,510.09,34483.0,508.89,510.2,508.74,510.09,34483.0
2021-07-21 15:00:00,509.97,511.19,509.8,510.72,66079.0,509.97,511.19,509.8,510.72,66079.0
2021-07-21 15:05:00,510.7,510.75,509.9,510.55,54474.0,510.7,510.75,509.9,510.55,54474.0
2021-07-21 15:10:00,510.62,510.88,509.91,510.42,54602.0,510.62,510.88,509.91,510.42,54602.0
2021-07-21 15:15:00,510.56,511.97,510.56,511.72,71627.0,510.56,511.97,510.56,511.72,71627.0
2021-07-21 15:20:00,511.8,512.44,510.27,510.72,70728.0,511.8,512.44,510.27,510.72,70728.0
2021-07-21 15:25:00,510.72,511.52,510.31,511.06,51864.0,510.72,511.52,510.31,511.06,51864.0
2021-07-21 15:30:00,511.1,511.72,510.85,511.1,65174.0,511.1,511.72,510.85,511.1,65174.0
2021-07-21 15:35:00,511.09,511.59,510.74,510.85,47289.0,511.09,511.59,510.74,510.85,47289.0
2021-07-21 15:40:00,510.79,511.22,510.36,510.42,63169.0,510.79,511.22,510.36,510.42,63169.0
2021-07-21 15:45:00,510.43,512.25,510.37,511.35,102062.0,510.43,512.25,510.37,511.35,102062.0
2021-07-21 15:50:00,511.35,513.33,511.19,512.92,154772.0,511.35,513.33,511.19,512.92,154772.0
2021-07-21 15:55:00,512.52,514.0,512.24,513.88,333977.0,512.52,514.0,512.24,513.88,333977.0
2021-07-22 09:30:00,510.21,513.68,509.69,510.19,176864.0,510.21,513.68,509.69,510.19,176864.0
2021-07-22 09:35:00,510.27,512.5,507.33,509.45,122922.0,510.27,512.5,507.33,509.45,122922.0
2021-07-22 09:40:00,509.46,511.59,508.72,510.07,69050.0,509.46,511.59,508.72,510.07,69050.0
2021-07-22 09:45:00,509.93,510.82,508.77,510.33,61671.0,509.93,510.82,508.77,510.33,61671.0
2021-07-22 09:50:00,510.43,510.7,509.18,509.19,44834.0,510.43,510.7,509.18,509.19,44834.0
2021-07-22 09:55:00,509.29,511.46,509.29,510.11,41664.0,509.29,511.46,509.29,510.11,41664.0
2021-07-22 10:00:00,510.18,510.86,508.77,509.2,49781.0,510.18,510.86,508.77,509.2,49781.0
2021-07-22 10:05:00,509.2,509.77,508.03,509.06,66670.0,509.2,509.77,508.03,509.06,66670.0
2021-07-22 10:10:00,509.25,510.14,508.31,510.14,28834.0,509.25,510.14,508.31,510.14,28834.0
2021-07-22 10:15:00,510.18,510.23,509.73,510.0,25803.0,510.18,510.23,509.73,510.0,25803.0
2021-07-22 10:20:00,509.97,510.27,509.73,509.91,27412.0,509.97,510.27,509.73,509.91,27412.0
2021-07-22 10:25:00,509.97,511.73,509.93,510.28,69035.0,509.97,511.73,509.93,510.28,69035.0
2021-07-22 10:30:00,510.35,510.78,510.19,510.3,52858.0,510.35,510.78,510.19,510.3,52858.0
2021-07-22 10:35:00,510.29,510.59,509.89,510.28,37658.0,510.29,510.59,509.89,510.28,37658.0
2021-07-22 10:40:00,510.13,510.33,509.92,510.0,23770.0,510.13,510.33,509.92,510.0,23770.0
2021-07-22 10:45:00,509.94,510.22,508.77,509.15,47954.0,509.94,510.22,508.77,509.15,47954.0
2021-07-22 10:50:00,509.23,509.46,508.75,508.95,60591.0,509.23,509.46,508.75,508.95,60591.0
2021-07-22 10:55:00,508.98,509.49,508.82,509.13,37083.0,508.98,509.49,508.82,509.13,37083.0
2021-07-22 11:00:00,509.18,510.5,509.14,510.09,30294.0,509.18,510.5,509.14,510.09,30294.0
2021-07-22 11:05:00,510.2,510.61,509.89,510.0,17490.0,510.2,510.61,509.89,510.0,17490.0
2021-07-22 11:10:00,509.99,509.99,509.43,509.73,20574.0,509.99,509.99,509.43,509.73,20574.0
2021-07-22 11:15:00,509.7,509.92,508.5,508.59,38829.0,509.7,509.92,508.5,508.59,38829.0
2021-07-22 11:20:00,508.65,508.87,508.03,508.18,32429.0,508.65,508.87,508.03,508.18,32429.0
2021-07-22 11:25:00,508.22,508.52,507.94,508.17,64199.0,508.22,508.52,507.94,508.17,64199.0
2021-07-22 11:30:00,508.11,508.31,507.94,508.0,31168.0,508.11,508.31,507.94,508.0,31168.0
2021-07-22 11:35:00,508.09,509.49,507.85,509.3,37080.0,508.09,509.49,507.85,509.3,37080.0
2021-07-22 11:40:00,509.17,509.36,508.56,509.26,21655.0,509.17,509.36,508.56,509.26,21655.0
2021-07-22 11:45:00,509.24,509.27,508.63,508.79,19768.0,509.24,509.27,508.63,508.79,19768.0
2021-07-22 11:50:00,508.87,509.25,508.61,509.25,21319.0,508.87,509.25,508.61,509.25,21319.0
2021-07-22 11:55:00,509.27,509.34,508.55,508.75,9121.0,509.27,509.34,508.55,508.75,9121.0
2021-07-22 12:00:00,508.83,509.21,507.58,507.73,26446.0,508.83,509.21,507.58,507.73,26446.0
2021-07-22 12:05:00,507.61,507.79,507.04,507.12,22646.0,507.61,507.79,507.04,507.12,22646.0
2021-07-22 12:10:00,507.18,507.75,507.1,507.56,19886.0,507.18,507.75,507.1,507.56,19886.0
2021-07-22 12:15:00,507.51,508.15,507.4,507.41,17185.0,507.51,508.15,507.4,507.41,17185.0
2021-07-22 12:20:00,507.39,507.74,507.0,507.52,31095.0,507.39,507.74,507.0,507.52,31095.0
2021-07-22 12:25:00,507.52,508.5,507.49,508.04,58400.0,507.52,508.5,507.49,508.04,58400.0
2021-07-22 12:30:00,507.94,508.15,507.71,507.72,23131.0,507.94,508.15,507.71,507.72,23131.0
2021-07-22 12:35:00,507.82,508.2,507.66,507.93,11742.0,507.82,508.2,507.66,507.93,11742.0
2021-07-22 12:40:00,507.72,508.05,507.62,507.89,22369.0,507.72,508.05,507.62,507.89,22369.0
2021-07-22 12:45:00,507.8,508.18,507.75,507.83,15072.0,507.8,508.18,507.75,507.83,15072.0
2021-07-22 12:50:00,508.08,508.14,507.5,507.64,12759.0,508.08,508.14,507.5,507.64,12759.0
2021-07-22 12:55:00,507.6,508.07,507.5,507.88,11790.0,507.6,508.07,507.5,507.88,11790.0
2021-07-22 13:00:00,507.91,508.26,507.78,508.2,14564.0,507.91,508.26,507.78,508.2,14564.0
2021-07-22 13:05:00,508.2,508.49,508.19,508.42,13143.0,508.2,508.49,508.19,508.42,13143.0
2021-07-22 13:10:00,508.41,508.49,507.99,508.07,9817.0,508.41,508.49,507.99,508.07,9817.0
2021-07-22 13:15:00,508.06,509.12,508.03,508.9,19612.0,508.06,509.12,508.03,508.9,19612.0
2021-07-22 13:20:00,508.93,508.93,508.67,508.81,12531.0,508.93,508.93,508.67,508.81,12531.0
2021-07-22 13:25:00,508.85,509.35,508.85,508.93,17022.0,508.85,509.35,508.85,508.93,17022.0
2021-07-22 13:30:00,508.99,509.44,508.91,509.04,9526.0,508.99,509.44,508.91,509.04,9526.0
2021-07-22 13:35:00,509.05,509.65,509.0,509.4,10181.0,509.05,509.65,509.0,509.4,10181.0
2021-07-22 13:40:00,509.4,509.68,509.14,509.35,11823.0,509.4,509.68,509.14,509.35,11823.0
2021-07-22 13:45:00,509.33,509.93,509.18,509.8,12693.0,509.33,509.93,509.18,509.8,12693.0
2021-07-22 13:50:00,509.73,509.82,509.39,509.66,8794.0,509.73,509.82,509.39,509.66,8794.0
2021-07-22 13:55:00,509.65,509.96,509.52,509.7,19825.0,509.65,509.96,509.52,509.7,19825.0
2021-07-22 14:00:00,509.82,509.87,508.88,509.14,13389.0,509.82,509.87,508.88,509.14,13389.0
2021-07-22 14:05:00,509.04,509.09,508.79,508.97,11408.0,509.04,509.09,508.79,508.97,11408.0
2021-07-22 14:10:00,509.0,509.34,508.9,509.08,13983.0,509.0,509.34,508.9,509.08,13983.0
2021-07-22 14:15:00,509.11,509.9,509.0,509.86,16402.0,509.11,509.9,509.0,509.86,16402.0
2021-07-22 14:20:00,509.77,509.92,509.49,509.73,18518.0,509.77,509.92,509.49,509.73,18518.0
2021-07-22 14:25:00,509.77,509.79,509.23,509.44,8677.0,509.77,509.79,509.23,509.44,8677.0
2021-07-22 14:30:00,509.49,509.75,509.26,509.31,10814.0,509.49,509.75,509.26,509.31,10814.0
2021-07-22 14:35:00,509.31,509.31,508.83,508.92,20087.0,509.31,509.31,508.83,508.92,20087.0
2021-07-22 14:40:00,509.0,509.6,508.96,509.51,22382.0,509.0,509.6,508.96,509.51,22382.0
2021-07-22 14:45:00,509.57,510.2,509.5,509.78,19485.0,509.57,510.2,509.5,509.78,19485.0
2021-07-22 14:50:00,509.82,510.04,509.37,509.93,11711.0,509.82,510.04,509.37,509.93,11711.0
2021-07-22 14:55:00,510.0,510.53,509.87,510.33,17429.0,510.0,510.53,509.87,510.33,17429.0
2021-07-22 15:00:00,510.33,510.85,510.14,510.62,23696.0,510.33,510.85,510.14,510.62,23696.0
2021-07-22 15:05:00,510.74,511.0,510.63,510.8,31172.0,510.74,511.0,510.63,510.8,31172.0
2021-07-22 15:10:00,510.78,511.0,510.65,510.85,12300.0,510.78,511.0,510.65,510.85,12300.0
2021-07-22 15:15:00,510.91,511.19,510.28,510.37,26204.0,510.91,511.19,510.28,510.37,26204.0
2021-07-22 15:20:00,510.35,510.65,510.1,510.36,25011.0,510.35,510.65,510.1,510.36,25011.0
2021-07-22 15:25:00,510.44,510.79,510.36,510.62,18642.0,510.44,510.79,510.36,510.62,18642.0
2021-07-22 15:30:00,510.64,511.56,510.16,511.44,47083.0,510.64,511.56,510.16,511.44,47083.0
2021-07-22 15:35:00,511.38,511.68,510.87,511.64,59537.0,511.38,511.68,510.87,511.64,59537.0
2021-07-22 15:40:00,511.6,511.93,511.04,511.25,46370.0,511.6,511.93,511.04,511.25,46370.0
2021-07-22 15:45:00,511.28,512.13,511.24,511.77,56790.0,511.28,512.13,511.24,511.77,56790.0
2021-07-22 15:50:00,511.83,511.86,511.13,511.38,53990.0,511.83,511.86,511.13,511.38,53990.0
2021-07-22 15:55:00,511.16,511.79,510.91,511.63,113434.0,511.16,511.79,510.91,511.63,113434.0
2021-07-23 09:30:00,512.01,513.45,509.3,509.55,113722.0,512.01,513.45,509.3,509.55,113722.0
2021-07-23 09:35:00,509.86,509.86,508.3,509.05,54926.0,509.86,509.86,508.3,509.05,54926.0
2021-07-23 09:40:00,509.12,509.54,508.52,508.84,50084.0,509.12,509.54,508.52,508.84,50084.0
2021-07-23 09:45:00,508.84,509.1,507.79,508.86,93390.0,508.84,509.1,507.79,508.86,93390.0
2021-07-23 09:50:00,508.8,509.15,508.02,508.16,26697.0,508.8,509.15,508.02,508.16,26697.0
2021-07-23 09:55:00,508.15,508.32,507.12,507.34,64452.0,508.15,508.32,507.12,507.34,64452.0
2021-07-23 10:00:00,507.48,507.67,506.69,506.69,64566.0,507.48,507.67,506.69,506.69,64566.0
2021-07-23 10:05:00,506.89,507.27,505.18,505.87,70909.0,506.89,507.27,505.18,505.87,70909.0
2021-07-23 10:10:00,505.66,505.76,504.66,504.74,76044.0,505.66,505.76,504.66,504.74,76044.0
2021-07-23 10:15:00,504.99,506.72,504.69,506.72,47092.0,504.99,506.72,504.69,506.72,47092.0
2021-07-23 10:20:00,506.64,506.77,506.3,506.33,42809.0,506.64,506.77,506.3,506.33,42809.0
2021-07-23 10:25:00,506.3,506.52,505.47,505.53,22944.0,506.3,506.52,505.47,505.53,22944.0
2021-07-23 10:30:00,505.59,506.57,505.52,505.94,25226.0,505.59,506.57,505.52,505.94,25226.0
2021-07-23 10:35:00,505.82,506.78,505.75,506.46,20153.0,505.82,506.78,505.75,506.46,20153.0
2021-07-23 10:40:00,506.35,506.54,505.93,506.19,11692.0,506.35,506.54,505.93,506.19,11692.0
2021-07-23 10:45:00,506.25,507.43,506.07,507.2,14480.0,506.25,507.43,506.07,507.2,14480.0
2021-07-23 10:50:00,507.2,507.74,506.93,507.55,26462.0,507.2,507.74,506.93,507.55,26462.0
2021-07-23 10:55:00,507.55,507.58,507.0,507.14,11869.0,507.55,507.58,507.0,507.14,11869.0
2021-07-23 11:00:00,507.19,508.19,506.63,507.65,24112.0,507.19,508.19,506.63,507.65,24112.0
2021-07-23 11:05:00,507.62,508.24,507.43,507.87,14345.0,507.62,508.24,507.43,507.87,14345.0
2021-07-23 11:10:00,508.05,508.89,507.98,508.59,18594.0,508.05,508.89,507.98,508.59,18594.0
2021-07-23 11:15:00,508.64,510.48,508.64,510.12,56530.0,508.64,510.48,508.64,510.12,56530.0
2021-07-23 11:20:00,510.35,510.35,509.59,510.0,25676.0,510.35,510.35,509.59,510.0,25676.0
2021-07-23 11:25:00,509.99,510.92,509.98,510.74,37342.0,509.99,510.92,509.98,510.74,37342.0
2021-07-23 11:30:00,510.75,511.44,510.67,510.92,34050.0,510.75,511.44,510.67,510.92,34050.0
2021-07-23 11:35:00,511.09,511.75,510.94,511.65,21146.0,511.09,511.75,510.94,511.65,21146.0
2021-07-23 11:40:00,511.47,511.83,511.31,511.31,19458.0,511.47,511.83,511.31,511.31,19458.0
2021-07-23 11:45:00,511.35,512.05,511.07,511.93,26532.0,511.35,512.05,511.07,511.93,26532.0
2021-07-23 11:50:00,511.94,512.44,511.91,512.39,15246.0,511.94,512.44,511.91,512.39,15246.0
2021-07-23 11:55:00,512.35,512.8,512.35,512.57,16580.0,512.35,512.8,512.35,512.57,16580.0
2021-07-23 12:00:00,512.71,513.27,512.44,513.21,27581.0,512.71,513.27,512.44,513.21,27581.0
2021-07-23 12:05:00,513.05,513.78,512.95,513.7,29549.0,513.05,513.78,512.95,513.7,29549.0
2021-07-23 12:10:00,513.76,513.93,512.95,513.13,22297.0,513.76,513.93,512.95,513.13,22297.0
2021-07-23 12:15:00,513.14,513.6,512.86,513.52,15478.0,513.14,513.6,512.86,513.52,15478.0
2021-07-23 12:20:00,513.59,515.35,513.58,515.3,59232.0,513.59,515.35,513.58,515.3,59232.0
2021-07-23 12:25:00,515.34,515.6,514.64,514.85,57858.0,515.34,515.6,514.64,514.85,57858.0
2021-07-23 12:30:00,514.86,514.88,513.61,514.19,48336.0,514.86,514.88,513.61,514.19,48336.0
2021-07-23 12:35:00,514.07,514.34,513.62,513.75,34453.0,514.07,514.34,513.62,513.75,34453.0
2021-07-23 12:40:00,513.76,514.33,513.76,514.1,56174.0,513.76,514.33,513.76,514.1,56174.0
2021-07-23 12:45:00,514.1,514.17,513.07,513.27,13274.0,514.1,514.17,513.07,513.27,13274.0
2021-07-23 12:50:00,513.26,513.58,513.1,513.35,10232.0,513.26,513.58,513.1,513.35,10232.0
2021-07-23 12:55:00,513.5,514.06,513.38,513.56,10334.0,513.5,514.06,513.38,513.56,10334.0
2021-07-23 13:00:00,513.51,513.55,513.03,513.25,8651.0,513.51,513.55,513.03,513.25,8651.0
2021-07-23 13:05:00,513.21,513.45,513.14,513.29,8739.0,513.21,513.45,513.14,513.29,8739.0
2021-07-23 13:10:00,513.35,513.74,513.13,513.33,17210.0,513.35,513.74,513.13,513.33,17210.0
2021-07-23 13:15:00,513.24,513.48,512.85,513.0,13095.0,513.24,513.48,512.85,513.0,13095.0
2021-07-23 13:20:00,513.01,513.16,512.86,513.05,15911.0,513.01,513.16,512.86,513.05,15911.0
2021-07-23 13:25:00,513.08,513.11,512.65,512.67,12459.0,513.08,513.11,512.65,512.67,12459.0
2021-07-23 13:30:00,512.75,513.5,512.72,512.98,21039.0,512.75,513.5,512.72,512.98,21039.0
2021-07-23 13:35:00,512.97,513.43,512.8,513.43,8892.0,512.97,513.43,512.8,513.43,8892.0
2021-07-23 13:40:00,513.43,514.66,513.27,514.65,11065.0,513.43,514.66,513.27,514.65,11065.0
2021-07-23 13:45:00,514.49,515.54,514.49,515.54,25565.0,514.49,515.54,514.49,515.54,25565.0
2021-07-23 13:50:00,515.54,515.67,515.1,515.32,11984.0,515.54,515.67,515.1,515.32,11984.0
2021-07-23 13:55:00,515.44,515.68,515.14,515.59,13775.0,515.44,515.68,515.14,515.59,13775.0
2021-07-23 14:00:00,515.67,516.39,515.67,516.06,20333.0,515.67,516.39,515.67,516.06,20333.0
2021-07-23 14:05:00,516.04,516.28,515.6,516.23,20180.0,516.04,516.28,515.6,516.23,20180.0
2021-07-23 14:10:00,516.25,516.51,515.79,515.94,14819.0,516.25,516.51,515.79,515.94,14819.0
2021-07-23 14:15:00,515.89,516.21,515.63,515.98,11121.0,515.89,516.21,515.63,515.98,11121.0
2021-07-23 14:20:00,516.08,517.2,515.76,517.2,25461.0,516.08,517.2,515.76,517.2,25461.0
2021-07-23 14:25:00,517.2,517.39,516.19,516.4,50620.0,517.2,517.39,516.19,516.4,50620.0
2021-07-23 14:30:00,516.37,516.57,516.24,516.44,12854.0,516.37,516.57,516.24,516.44,12854.0
2021-07-23 14:35:00,516.35,517.06,516.27,517.05,11319.0,516.35,517.06,516.27,517.05,11319.0
2021-07-23 14:40:00,516.91,517.22,516.81,517.17,12030.0,516.91,517.22,516.81,517.17,12030.0
2021-07-23 14:45:00,517.26,517.41,516.85,516.85,10798.0,517.26,517.41,516.85,516.85,10798.0
2021-07-23 14:50:00,516.89,516.99,516.38,516.41,15611.0,516.89,516.99,516.38,516.41,15611.0
2021-07-23 14:55:00,516.37,516.71,516.16,516.54,18182.0,516.37,516.71,516.16,516.54,18182.0
2021-07-23 15:00:00,516.6,516.6,515.51,515.53,15173.0,516.6,516.6,515.51,515.53,15173.0
2021-07-23 15:05:00,515.56,515.69,515.18,515.35,13992.0,515.56,515.69,515.18,515.35,13992.0
2021-07-23 15:10:00,515.38,515.45,514.84,514.89,12195.0,515.38,515.45,514.84,514.89,12195.0
2021-07-23 15:15:00,515.04,515.14,514.74,515.13,9915.0,515.04,515.14,514.74,515.13,9915.0
2021-07-23 15:20:00,515.12,515.13,514.73,514.85,8064.0,515.12,515.13,514.73,514.85,8064.0
2021-07-23 15:25:00,514.89,515.23,514.76,515.23,5836.0,514.89,515.23,514.76,515.23,5836.0
2021-07-23 15:30:00,515.21,515.91,515.19,515.81,17290.0,515.21,515.91,515.19,515.81,17290.0
2021-07-23 15:35:00,515.74,516.15,515.67,516.05,14888.0,515.74,516.15,515.67,516.05,14888.0
2021-07-23 15:40:00,515.97,516.39,515.82,516.14,18799.0,515.97,516.39,515.82,516.14,18799.0
2021-07-23 15:45:00,516.08,516.5,515.97,516.5,20193.0,516.08,516.5,515.97,516.5,20193.0
2021-07-23 15:50:00,516.36,516.69,516.04,516.07,49854.0,516.36,516.69,516.04,516.07,49854.0
2021-07-23 15:55:00,516.21,516.22,515.23,515.24,72083.0,516.21,516.22,515.23,515.24,72083.0
2021-07-26 09:30:00,514.31,514.81,509.01,510.91,106730.0,514.31,514.81,509.01,510.91,106730.0
2021-07-26 09:35:00,511.11,513.94,510.5,513.78,23606.0,511.11,513.94,510.5,513.78,23606.0
2021-07-26 09:40:00,513.69,515.34,513.38,515.0,28366.0,513.69,515.34,513.38,515.0,28366.0
2021-07-26 09:45:00,515.41,515.49,514.5,515.19,16904.0,515.41,515.49,514.5,515.19,16904.0
2021-07-26 09:50:00,515.5,515.71,514.87,515.21,12782.0,515.5,515.71,514.87,515.21,12782.0
2021-07-26 09:55:00,515.14,517.19,514.52,517.05,17736.0,515.14,517.19,514.52,517.05,17736.0
2021-07-26 10:00:00,517.0,517.97,516.91,517.43,23611.0,517.0,517.97,516.91,517.43,23611.0
2021-07-26 10:05:00,517.42,518.34,516.53,516.68,18771.0,517.42,518.34,516.53,516.68,18771.0
2021-07-26 10:10:00,516.72,516.78,515.19,516.12,16507.0,516.72,516.78,515.19,516.12,16507.0
2021-07-26 10:15:00,516.14,516.86,516.11,516.39,8127.0,516.14,516.86,516.11,516.39,8127.0
2021-07-26 10:20:00,516.27,517.42,516.27,517.39,11015.0,516.27,517.42,516.27,517.39,11015.0
2021-07-26 10:25:00,517.32,517.98,517.18,517.87,15802.0,517.32,517.98,517.18,517.87,15802.0
2021-07-26 10:30:00,518.0,519.43,517.99,519.21,22176.0,518.0,519.43,517.99,519.21,22176.0
2021-07-26 10:35:00,519.11,519.5,518.51,519.23,18977.0,519.11,519.5,518.51,519.23,18977.0
2021-07-26 10:40:00,519.27,519.35,517.66,517.67,16256.0,519.27,519.35,517.66,517.67,16256.0
2021-07-26 10:45:00,517.6,517.84,516.53,517.16,10994.0,517.6,517.84,516.53,517.16,10994.0
2021-07-26 10:50:00,517.24,518.06,517.12,517.36,10804.0,517.24,518.06,517.12,517.36,10804.0
2021-07-26 10:55:00,517.32,518.6,517.3,517.87,17807.0,517.32,518.6,517.3,517.87,17807.0
2021-07-26 11:00:00,517.7,519.0,517.7,519.0,11237.0,517.7,519.0,517.7,519.0,11237.0
2021-07-26 11:05:00,519.03,519.24,518.17,518.45,6516.0,519.03,519.24,518.17,518.45,6516.0
2021-07-26 11:10:00,518.26,519.0,518.18,518.99,13250.0,518.26,519.0,518.18,518.99,13250.0
2021-07-26 11:15:00,519.02,519.66,519.02,519.57,12844.0,519.02,519.66,519.02,519.57,12844.0
2021-07-26 11:20:00,519.58,519.65,518.77,518.88,22217.0,519.58,519.65,518.77,518.88,22217.0
2021-07-26 11:25:00,518.78,519.03,518.34,518.35,8349.0,518.78,519.03,518.34,518.35,8349.0
2021-07-26 11:30:00,518.44,519.06,518.44,518.89,7784.0,518.44,519.06,518.44,518.89,7784.0
2021-07-26 11:35:00,518.87,519.27,518.73,518.98,16153.0,518.87,519.27,518.73,518.98,16153.0
2021-07-26 11:40:00,519.02,519.43,518.75,519.0,9344.0,519.02,519.43,518.75,519.0,9344.0
2021-07-26 11:45:00,519.13,519.63,519.12,519.45,13852.0,519.13,519.63,519.12,519.45,13852.0
2021-07-26 11:50:00,519.29,519.53,518.96,519.24,10035.0,519.29,519.53,518.96,519.24,10035.0
2021-07-26 11:55:00,519.24,519.85,519.21,519.82,9677.0,519.24,519.85,519.21,519.82,9677.0
2021-07-26 12:00:00,519.77,521.09,519.77,520.8,20845.0,519.77,521.09,519.77,520.8,20845.0
2021-07-26 12:05:00,520.99,521.13,520.44,520.83,9383.0,520.99,521.13,520.44,520.83,9383.0
2021-07-26 12:10:00,520.87,520.87,519.56,519.64,9566.0,520.87,520.87,519.56,519.64,9566.0
2021-07-26 12:15:00,519.88,519.88,519.44,519.44,7505.0,519.88,519.88,519.44,519.44,7505.0
2021-07-26 12:20:00,519.44,519.46,519.03,519.26,8055.0,519.44,519.46,519.03,519.26,8055.0
2021-07-26 12:25:00,519.17,519.24,518.8,518.89,4542.0,519.17,519.24,518.8,518.89,4542.0
2021-07-26 12:30:00,518.73,518.91,518.26,518.26,5200.0,518.73,518.91,518.26,518.26,5200.0
2021-07-26 12:35:00,518.24,518.43,518.11,518.43,6086.0,518.24,518.43,518.11,518.43,6086.0
2021-07-26 12:40:00,518.3,518.47,517.94,518.2,6925.0,518.3,518.47,517.94,518.2,6925.0
2021-07-26 12:45:00,518.2,518.26,517.77,518.17,4690.0,518.2,518.26,517.77,518.17,4690.0
2021-07-26 12:50:00,518.15,518.56,518.06,518.56,4493.0,518.15,518.56,518.06,518.56,4493.0
2021-07-26 12:55:00,518.44,518.65,518.4,518.59,8105.0,518.44,518.65,518.4,518.59,8105.0
2021-07-26 13:00:00,518.51,518.59,518.32,518.45,4161.0,518.51,518.59,518.32,518.45,4161.0
2021-07-26 13:05:00,518.47,518.55,518.17,518.25,5121.0,518.47,518.55,518.17,518.25,5121.0
2021-07-26 13:10:00,518.23,518.31,518.12,518.27,4359.0,518.23,518.31,518.12,518.27,4359.0
2021-07-26 13:15:00,518.22,518.48,517.71,518.42,6192.0,518.22,518.48,517.71,518.42,6192.0
2021-07-26 13:20:00,518.41,518.54,518.2,518.41,8532.0,518.41,518.54,518.2,518.41,8532.0
2021-07-26 13:25:00,518.54,518.57,517.87,517.97,6016.0,518.54,518.57,517.87,517.97,6016.0
2021-07-26 13:30:00,517.85,518.05,517.71,517.82,3441.0,517.85,518.05,517.71,517.82,3441.0
2021-07-26 13:35:00,517.78,517.79,517.01,517.16,5361.0,517.78,517.79,517.01,517.16,5361.0
2021-07-26 13:40:00,517.14,517.47,517.0,517.34,9474.0,517.14,517.47,517.0,517.34,9474.0
2021-07-26 13:45:00,517.28,517.28,516.06,516.06,7916.0,517.28,517.28,516.06,516.06,7916.0
2021-07-26 13:50:00,516.13,516.29,515.97,516.14,5268.0,516.13,516.29,515.97,516.14,5268.0
2021-07-26 13:55:00,516.21,516.44,516.19,516.19,2945.0,516.21,516.44,516.19,516.19,2945.0
2021-07-26 14:00:00,516.01,516.5,516.0,516.23,5230.0,516.01,516.5,516.0,516.23,5230.0
2021-07-26 14:05:00,516.31,516.34,515.99,516.03,9979.0,516.31,516.34,515.99,516.03,9979.0
2021-07-26 14:10:00,516.04,516.39,516.0,516.28,7590.0,516.04,516.39,516.0,516.28,7590.0
2021-07-26 14:15:00,516.27,516.3,515.14,515.14,22698.0,516.27,516.3,515.14,515.14,22698.0
2021-07-26 14:20:00,515.27,515.27,515.01,515.15,7862.0,515.27,515.27,515.01,515.15,7862.0
2021-07-26 14:25:00,515.17,515.24,514.65,514.99,8325.0,515.17,515.24,514.65,514.99,8325.0
2021-07-26 14:30:00,514.87,515.52,514.85,515.0,16355.0,514.87,515.52,514.85,515.0,16355.0
2021-07-26 14:35:00,514.81,514.88,514.36,514.36,9302.0,514.81,514.88,514.36,514.36,9302.0
2021-07-26 14:40:00,514.41,514.67,514.35,514.46,5344.0,514.41,514.67,514.35,514.46,5344.0
2021-07-26 14:45:00,514.35,514.94,514.35,514.9,10777.0,514.35,514.94,514.35,514.9,10777.0
2021-07-26 14:50:00,514.81,514.97,514.63,514.77,5053.0,514.81,514.97,514.63,514.77,5053.0
2021-07-26 14:55:00,514.86,515.2,514.86,515.07,4947.0,514.86,515.2,514.86,515.07,4947.0
2021-07-26 15:00:00,514.96,515.27,514.76,515.16,5299.0,514.96,515.27,514.76,515.16,5299.0
2021-07-26 15:05:00,515.23,515.47,515.08,515.35,6726.0,515.23,515.47,515.08,515.35,6726.0
2021-07-26 15:10:00,515.22,515.75,515.22,515.52,10984.0,515.22,515.75,515.22,515.52,10984.0
2021-07-26 15:15:00,515.5,515.95,515.31,515.69,14087.0,515.5,515.95,515.31,515.69,14087.0
2021-07-26 15:20:00,515.75,516.45,515.69,516.37,10991.0,515.75,516.45,515.69,516.37,10991.0
2021-07-26 15:25:00,516.46,517.24,516.45,516.95,21032.0,516.46,517.24,516.45,516.95,21032.0
2021-07-26 15:30:00,517.02,517.1,516.88,517.02,10088.0,517.02,517.1,516.88,517.02,10088.0
2021-07-26 15:35:00,516.98,517.37,516.96,517.19,21084.0,516.98,517.37,516.96,517.19,21084.0
2021-07-26 15:40:00,517.14,517.14,516.26,516.27,10395.0,517.14,517.14,516.26,516.27,10395.0
2021-07-26 15:45:00,516.28,516.41,515.79,515.79,15038.0,516.28,516.41,515.79,515.79,15038.0
2021-07-26 15:50:00,515.89,516.9,515.79,516.8,35984.0,515.89,516.9,515.79,516.8,35984.0
2021-07-26 15:55:00,516.65,516.77,516.36,516.65,61004.0,516.65,516.77,516.36,516.65,61004.0
2021-07-27 09:30:00,518.08,519.23,516.5,517.97,53837.0,518.08,519.23,516.5,517.97,53837.0
2021-07-27 09:35:00,517.98,520.32,517.36,519.4,34247.0,517.98,520.32,517.36,519.4,34247.0
2021-07-27 09:40:00,519.5,521.0,518.57,521.0,35122.0,519.5,521.0,518.57,521.0,35122.0
2021-07-27 09:45:00,521.23,521.95,520.44,520.44,34392.0,521.23,521.95,520.44,520.44,34392.0
2021-07-27 09:50:00,520.43,520.86,519.5,520.16,24178.0,520.43,520.86,519.5,520.16,24178.0
2021-07-27 09:55:00,520.29,520.88,517.74,517.8,30150.0,520.29,520.88,517.74,517.8,30150.0
2021-07-27 10:00:00,517.56,519.0,517.47,518.55,18614.0,517.56,519.0,517.47,518.55,18614.0
2021-07-27 10:05:00,518.53,518.54,515.57,515.82,33512.0,518.53,518.54,515.57,515.82,33512.0
2021-07-27 10:10:00,515.67,516.73,515.67,515.89,18173.0,515.67,516.73,515.67,515.89,18173.0
2021-07-27 10:15:00,515.99,517.84,515.65,517.17,41863.0,515.99,517.84,515.65,517.17,41863.0
2021-07-27 10:20:00,517.02,518.22,516.93,518.09,34899.0,517.02,518.22,516.93,518.09,34899.0
2021-07-27 10:25:00,517.9,518.68,517.82,518.26,16094.0,517.9,518.68,517.82,518.26,16094.0
2021-07-27 10:30:00,518.14,518.18,516.5,516.57,18728.0,518.14,518.18,516.5,516.57,18728.0
2021-07-27 10:35:00,516.7,517.96,516.6,517.19,26660.0,516.7,517.96,516.6,517.19,26660.0
2021-07-27 10:40:00,516.8,516.81,514.6,514.99,33857.0,516.8,516.81,514.6,514.99,33857.0
2021-07-27 10:45:00,514.96,515.59,514.66,514.78,22239.0,514.96,515.59,514.66,514.78,22239.0
2021-07-27 10:50:00,514.92,515.46,513.59,514.01,23135.0,514.92,515.46,513.59,514.01,23135.0
2021-07-27 10:55:00,514.1,515.73,514.1,514.47,17167.0,514.1,515.73,514.1,514.47,17167.0
2021-07-27 11:00:00,514.58,515.89,514.1,515.52,16085.0,514.58,515.89,514.1,515.52,16085.0
2021-07-27 11:05:00,515.66,515.74,514.71,515.25,6535.0,515.66,515.74,514.71,515.25,6535.0
2021-07-27 11:10:00,515.03,515.35,514.33,514.42,6048.0,515.03,515.35,514.33,514.42,6048.0
2021-07-27 11:15:00,514.47,514.63,513.83,514.12,16243.0,514.47,514.63,513.83,514.12,16243.0
2021-07-27 11:20:00,514.14,514.62,513.75,513.93,8992.0,514.14,514.62,513.75,513.93,8992.0
2021-07-27 11:25:00,513.93,514.54,513.6,514.41,12469.0,513.93,514.54,513.6,514.41,12469.0
2021-07-27 11:30:00,514.38,514.57,512.84,512.88,15396.0,514.38,514.57,512.84,512.88,15396.0
2021-07-27 11:35:00,512.73,513.15,512.05,512.86,20443.0,512.73,513.15,512.05,512.86,20443.0
2021-07-27 11:40:00,512.92,514.32,512.74,513.76,11941.0,512.92,514.32,512.74,513.76,11941.0
2021-07-27 11:45:00,514.27,515.12,514.2,514.82,9970.0,514.27,515.12,514.2,514.82,9970.0
2021-07-27 11:50:00,514.76,515.95,514.6,515.84,15500.0,514.76,515.95,514.6,515.84,15500.0
2021-07-27 11:55:00,515.94,516.59,515.66,516.41,20171.0,515.94,516.59,515.66,516.41,20171.0
2021-07-27 12:00:00,516.54,516.65,515.2,516.65,21691.0,516.54,516.65,515.2,516.65,21691.0
2021-07-27 12:05:00,516.71,517.8,516.05,517.8,28105.0,516.71,517.8,516.05,517.8,28105.0
2021-07-27 12:10:00,518.0,518.1,516.79,517.75,15920.0,518.0,518.1,516.79,517.75,15920.0
2021-07-27 12:15:00,517.62,518.9,517.37,518.64,19243.0,517.62,518.9,517.37,518.64,19243.0
2021-07-27 12:20:00,518.36,519.29,518.24,519.08,22944.0,518.36,519.29,518.24,519.08,22944.0
2021-07-27 12:25:00,519.15,519.34,518.67,519.25,17573.0,519.15,519.34,518.67,519.25,17573.0
2021-07-27 12:30:00,519.17,519.47,517.76,517.78,20626.0,519.17,519.47,517.76,517.78,20626.0
2021-07-27 12:35:00,517.98,518.77,517.98,518.7,11184.0,517.98,518.77,517.98,518.7,11184.0
2021-07-27 12:40:00,518.62,519.89,518.37,519.61,12306.0,518.62,519.89,518.37,519.61,12306.0
2021-07-27 12:45:00,519.7,520.06,519.12,519.28,30899.0,519.7,520.06,519.12,519.28,30899.0
2021-07-27 12:50:00,519.17,519.64,517.82,517.98,18601.0,519.17,519.64,517.82,517.98,18601.0
2021-07-27 12:55:00,517.8,517.96,516.81,517.06,11288.0,517.8,517.96,516.81,517.06,11288.0
2021-07-27 13:00:00,517.12,517.61,515.7,516.18,10581.0,517.12,517.61,515.7,516.18,10581.0
2021-07-27 13:05:00,516.24,516.45,515.45,515.83,9915.0,516.24,516.45,515.45,515.83,9915.0
2021-07-27 13:10:00,515.72,515.8,514.5,514.77,11914.0,515.72,515.8,514.5,514.77,11914.0
2021-07-27 13:15:00,514.77,515.77,514.02,514.51,14271.0,514.77,515.77,514.02,514.51,14271.0
2021-07-27 13:20:00,514.53,514.82,514.11,514.5,15017.0,514.53,514.82,514.11,514.5,15017.0
2021-07-27 13:25:00,514.64,515.6,514.44,515.6,11745.0,514.64,515.6,514.44,515.6,11745.0
2021-07-27 13:30:00,515.2,515.75,514.89,515.54,4679.0,515.2,515.75,514.89,515.54,4679.0
2021-07-27 13:35:00,515.52,516.07,515.31,515.95,10632.0,515.52,516.07,515.31,515.95,10632.0
2021-07-27 13:40:00,515.97,515.97,515.57,515.61,7425.0,515.97,515.97,515.57,515.61,7425.0
2021-07-27 13:45:00,515.71,515.98,515.55,515.78,6334.0,515.71,515.98,515.55,515.78,6334.0
2021-07-27 13:50:00,515.82,516.5,515.81,516.29,9434.0,515.82,516.5,515.81,516.29,9434.0
2021-07-27 13:55:00,516.34,516.37,514.9,514.9,7262.0,516.34,516.37,514.9,514.9,7262.0
2021-07-27 14:00:00,515.08,515.97,515.03,515.46,6459.0,515.08,515.97,515.03,515.46,6459.0
2021-07-27 14:05:00,515.55,516.38,515.54,516.05,4595.0,515.55,516.38,515.54,516.05,4595.0
2021-07-27 14:10:00,516.07,516.72,515.85,516.3,5448.0,516.07,516.72,515.85,516.3,5448.0
2021-07-27 14:15:00,516.24,517.03,516.24,516.59,7118.0,516.24,517.03,516.24,516.59,7118.0
2021-07-27 14:20:00,516.63,516.88,516.45,516.54,4555.0,516.63,516.88,516.45,516.54,4555.0
2021-07-27 14:25:00,516.51,516.56,515.44,515.58,6877.0,516.51,516.56,515.44,515.58,6877.0
2021-07-27 14:30:00,515.58,516.34,515.51,516.15,7448.0,515.58,516.34,515.51,516.15,7448.0
2021-07-27 14:35:00,516.36,516.59,515.97,516.0,7420.0,516.36,516.59,515.97,516.0,7420.0
2021-07-27 14:40:00,516.07,516.35,515.94,516.32,8677.0,516.07,516.35,515.94,516.32,8677.0
2021-07-27 14:45:00,516.44,517.5,516.39,517.46,28601.0,516.44,517.5,516.39,517.46,28601.0
2021-07-27 14:50:00,517.42,517.53,516.82,517.38,11865.0,517.42,517.53,516.82,517.38,11865.0
2021-07-27 14:55:00,517.5,518.34,517.45,518.32,13223.0,517.5,518.34,517.45,518.32,13223.0
2021-07-27 15:00:00,518.27,518.63,518.19,518.49,7019.0,518.27,518.63,518.19,518.49,7019.0
2021-07-27 15:05:00,518.46,518.59,517.79,518.59,5675.0,518.46,518.59,517.79,518.59,5675.0
2021-07-27 15:10:00,518.59,518.59,517.65,517.68,4401.0,518.59,518.59,517.65,517.68,4401.0
2021-07-27 15:15:00,517.79,518.26,517.61,518.19,5141.0,517.79,518.26,517.61,518.19,5141.0
2021-07-27 15:20:00,518.26,518.46,518.0,518.19,6330.0,518.26,518.46,518.0,518.19,6330.0
2021-07-27 15:25:00,518.23,518.44,518.1,518.1,7046.0,518.23,518.44,518.1,518.1,7046.0
2021-07-27 15:30:00,517.99,517.99,517.51,517.69,7376.0,517.99,517.99,517.51,517.69,7376.0
2021-07-27 15:35:00,517.6,517.6,516.67,516.97,13808.0,517.6,517.6,516.67,516.97,13808.0
2021-07-27 15:40:00,516.97,517.56,516.91,517.56,10756.0,516.97,517.56,516.91,517.56,10756.0
2021-07-27 15:45:00,517.47,518.1,516.95,517.79,20916.0,517.47,518.1,516.95,517.79,20916.0
2021-07-27 15:50:00,518.02,518.8,517.94,518.65,36784.0,518.02,518.8,517.94,518.65,36784.0
2021-07-27 15:55:00,518.74,519.45,518.55,518.92,82402.0,518.74,519.45,518.55,518.92,82402.0
2021-07-28 09:30:00,521.82,524.47,521.22,521.76,109623.0,521.82,524.47,521.22,521.76,109623.0
2021-07-28 09:35:00,521.85,522.73,520.86,521.09,31953.0,521.85,522.73,520.86,521.09,31953.0
2021-07-28 09:40:00,521.07,521.52,518.94,519.27,20215.0,521.07,521.52,518.94,519.27,20215.0
2021-07-28 09:45:00,519.0,519.45,518.09,519.14,26181.0,519.0,519.45,518.09,519.14,26181.0
2021-07-28 09:50:00,519.24,521.74,519.19,520.51,17941.0,519.24,521.74,519.19,520.51,17941.0
2021-07-28 09:55:00,520.66,521.58,520.24,520.84,21121.0,520.66,521.58,520.24,520.84,21121.0
2021-07-28 10:00:00,520.97,522.42,520.41,521.62,11936.0,520.97,522.42,520.41,521.62,11936.0
2021-07-28 10:05:00,521.52,522.89,521.33,522.59,7727.0,521.52,522.89,521.33,522.59,7727.0
2021-07-28 10:10:00,522.46,523.41,522.26,522.83,22636.0,522.46,523.41,522.26,522.83,22636.0
2021-07-28 10:15:00,522.98,523.82,522.67,523.32,15456.0,522.98,523.82,522.67,523.32,15456.0
2021-07-28 10:20:00,523.48,523.55,521.59,522.59,23499.0,523.48,523.55,521.59,522.59,23499.0
2021-07-28 10:25:00,522.4,522.63,520.95,521.16,13660.0,522.4,522.63,520.95,521.16,13660.0
2021-07-28 10:30:00,521.19,521.61,520.76,520.76,13842.0,521.19,521.61,520.76,520.76,13842.0
2021-07-28 10:35:00,520.59,521.05,519.53,521.01,21382.0,520.59,521.05,519.53,521.01,21382.0
2021-07-28 10:40:00,520.96,521.67,519.63,519.8,21161.0,520.96,521.67,519.63,519.8,21161.0
2021-07-28 10:45:00,519.87,521.26,519.55,521.12,20357.0,519.87,521.26,519.55,521.12,20357.0
2021-07-28 10:50:00,521.17,521.75,521.04,521.61,7794.0,521.17,521.75,521.04,521.61,7794.0
2021-07-28 10:55:00,521.58,521.58,520.69,520.69,9919.0,521.58,521.58,520.69,520.69,9919.0
2021-07-28 11:00:00,520.93,522.62,520.9,521.97,16335.0,520.93,522.62,520.9,521.97,16335.0
2021-07-28 11:05:00,522.11,522.86,521.93,522.49,8807.0,522.11,522.86,521.93,522.49,8807.0
2021-07-28 11:10:00,522.57,523.03,521.06,521.07,23112.0,522.57,523.03,521.06,521.07,23112.0
2021-07-28 11:15:00,521.08,522.08,521.08,522.03,11348.0,521.08,522.08,521.08,522.03,11348.0
2021-07-28 11:20:00,522.14,522.31,521.26,521.4,7965.0,522.14,522.31,521.26,521.4,7965.0
2021-07-28 11:25:00,521.25,521.52,521.2,521.3,3173.0,521.25,521.52,521.2,521.3,3173.0
2021-07-28 11:30:00,521.09,521.47,520.68,521.44,15558.0,521.09,521.47,520.68,521.44,15558.0
2021-07-28 11:35:00,521.67,521.89,521.23,521.46,8120.0,521.67,521.89,521.23,521.46,8120.0
2021-07-28 11:40:00,521.36,521.68,520.79,520.96,11783.0,521.36,521.68,520.79,520.96,11783.0
2021-07-28 11:45:00,520.82,521.12,519.76,520.1,12879.0,520.82,521.12,519.76,520.1,12879.0
2021-07-28 11:50:00,520.18,520.23,519.24,519.54,7583.0,520.18,520.23,519.24,519.54,7583.0
2021-07-28 11:55:00,519.62,520.54,519.62,520.08,5800.0,519.62,520.54,519.62,520.08,5800.0
2021-07-28 12:00:00,520.14,520.22,519.77,519.95,5943.0,520.14,520.22,519.77,519.95,5943.0
2021-07-28 12:05:00,520.02,520.5,520.02,520.3,4764.0,520.02,520.5,520.02,520.3,4764.0
2021-07-28 12:10:00,520.32,521.17,520.3,520.87,9518.0,520.32,521.17,520.3,520.87,9518.0
2021-07-28 12:15:00,520.78,520.84,520.35,520.49,8555.0,520.78,520.84,520.35,520.49,8555.0
2021-07-28 12:20:00,520.49,520.94,520.43,520.68,5260.0,520.49,520.94,520.43,520.68,5260.0
2021-07-28 12:25:00,520.37,521.0,520.27,520.9,5179.0,520.37,521.0,520.27,520.9,5179.0
2021-07-28 12:30:00,520.94,521.53,520.94,521.53,4400.0,520.94,521.53,520.94,521.53,4400.0
2021-07-28 12:35:00,521.58,521.86,520.22,520.54,16282.0,521.58,521.86,520.22,520.54,16282.0
2021-07-28 12:40:00,520.67,520.67,520.32,520.46,3700.0,520.67,520.67,520.32,520.46,3700.0
2021-07-28 12:45:00,520.35,520.77,520.35,520.61,5031.0,520.35,520.77,520.35,520.61,5031.0
2021-07-28 12:50:00,520.55,520.56,520.0,520.39,4449.0,520.55,520.56,520.0,520.39,4449.0
2021-07-28 12:55:00,520.45,520.5,519.88,519.88,4000.0,520.45,520.5,519.88,519.88,4000.0
2021-07-28 13:00:00,520.11,520.16,519.23,519.78,5135.0,520.11,520.16,519.23,519.78,5135.0
2021-07-28 13:05:00,519.82,520.0,519.13,519.26,3450.0,519.82,520.0,519.13,519.26,3450.0
2021-07-28 13:10:00,519.29,519.41,518.66,518.78,6137.0,519.29,519.41,518.66,518.78,6137.0
2021-07-28 13:15:00,518.71,518.8,518.37,518.4,7706.0,518.71,518.8,518.37,518.4,7706.0
2021-07-28 13:20:00,518.65,518.66,518.19,518.19,7191.0,518.65,518.66,518.19,518.19,7191.0
2021-07-28 13:25:00,518.19,518.48,517.7,518.07,11540.0,518.19,518.48,517.7,518.07,11540.0
2021-07-28 13:30:00,517.96,518.39,517.9,518.38,5453.0,517.96,518.39,517.9,518.38,5453.0
2021-07-28 13:35:00,518.33,518.43,518.2,518.43,4046.0,518.33,518.43,518.2,518.43,4046.0
2021-07-28 13:40:00,518.3,518.89,518.3,518.64,4376.0,518.3,518.89,518.3,518.64,4376.0
2021-07-28 13:45:00,518.73,519.1,518.69,518.69,2727.0,518.73,519.1,518.69,518.69,2727.0
2021-07-28 13:50:00,518.5,518.56,518.15,518.16,4105.0,518.5,518.56,518.15,518.16,4105.0
2021-07-28 13:55:00,518.14,518.67,518.14,518.2,3586.0,518.14,518.67,518.14,518.2,3586.0
2021-07-28 14:00:00,518.39,520.35,517.19,520.11,25475.0,518.39,520.35,517.19,520.11,25475.0
2021-07-28 14:05:00,519.99,519.99,518.74,518.96,11276.0,519.99,519.99,518.74,518.96,11276.0
2021-07-28 14:10:00,519.3,520.15,519.3,520.15,10094.0,519.3,520.15,519.3,520.15,10094.0
2021-07-28 14:15:00,520.1,520.2,519.52,519.52,7703.0,520.1,520.2,519.52,519.52,7703.0
2021-07-28 14:20:00,519.35,520.17,519.29,519.78,6201.0,519.35,520.17,519.29,519.78,6201.0
2021-07-28 14:25:00,519.73,519.94,519.35,519.35,2500.0,519.73,519.94,519.35,519.35,2500.0
2021-07-28 14:30:00,519.51,520.57,516.98,519.5,21241.0,519.51,520.57,516.98,519.5,21241.0
2021-07-28 14:35:00,519.39,520.05,518.26,520.0,7869.0,519.39,520.05,518.26,520.0,7869.0
2021-07-28 14:40:00,520.35,520.65,519.94,520.39,13720.0,520.35,520.65,519.94,520.39,13720.0
2021-07-28 14:45:00,520.37,521.26,520.34,521.02,5410.0,520.37,521.26,520.34,521.02,5410.0
2021-07-28 14:50:00,521.02,521.23,519.9,520.27,22720.0,521.02,521.23,519.9,520.27,22720.0
2021-07-28 14:55:00,520.21,520.51,519.81,519.81,3500.0,520.21,520.51,519.81,519.81,3500.0
2021-07-28 15:00:00,520.0,520.25,519.1,519.16,9198.0,520.0,520.25,519.1,519.16,9198.0
2021-07-28 15:05:00,519.23,519.55,518.85,519.15,13320.0,519.23,519.55,518.85,519.15,13320.0
2021-07-28 15:10:00,519.1,519.98,518.59,519.72,10822.0,519.1,519.98,518.59,519.72,10822.0
2021-07-28 15:15:00,519.71,520.24,519.7,520.17,5321.0,519.71,520.24,519.7,520.17,5321.0
2021-07-28 15:20:00,520.11,520.13,519.6,519.98,7812.0,520.11,520.13,519.6,519.98,7812.0
2021-07-28 15:25:00,520.11,520.35,519.98,519.98,5932.0,520.11,520.35,519.98,519.98,5932.0
2021-07-28 15:30:00,520.01,520.49,519.83,519.99,8878.0,520.01,520.49,519.83,519.99,8878.0
2021-07-28 15:35:00,520.1,520.51,520.04,520.14,6954.0,520.1,520.51,520.04,520.14,6954.0
2021-07-28 15:40:00,520.1,520.31,519.96,519.96,7687.0,520.1,520.31,519.96,519.96,7687.0
2021-07-28 15:45:00,519.89,520.1,519.71,519.9,17626.0,519.89,520.1,519.71,519.9,17626.0
2021-07-28 15:50:00,519.89,520.74,519.89,520.3,34996.0,519.89,520.74,519.89,520.3,34996.0
2021-07-28 15:55:00,520.07,520.1,519.14,519.32,55686.0,520.07,520.1,519.14,519.32,55686.0
2021-07-29 09:30:00,519.96,520.78,517.23,518.18,41447.0,519.96,520.78,517.23,518.18,41447.0
2021-07-29 09:35:00,518.36,520.44,518.36,520.09,12806.0,518.36,520.44,518.36,520.09,12806.0
2021-07-29 09:40:00,520.19,520.74,519.75,520.14,9384.0,520.19,520.74,519.75,520.14,9384.0
2021-07-29 09:45:00,520.06,520.71,519.13,519.34,11348.0,520.06,520.71,519.13,519.34,11348.0
2021-07-29 09:50:00,519.37,520.16,519.15,519.63,7413.0,519.37,520.16,519.15,519.63,7413.0
2021-07-29 09:55:00,519.64,519.91,518.7,519.2,9301.0,519.64,519.91,518.7,519.2,9301.0
2021-07-29 10:00:00,519.44,519.7,518.05,518.9,12819.0,519.44,519.7,518.05,518.9,12819.0
2021-07-29 10:05:00,518.9,519.34,518.7,518.76,13326.0,518.9,519.34,518.7,518.76,13326.0
2021-07-29 10:10:00,518.73,519.01,518.6,518.9,7648.0,518.73,519.01,518.6,518.9,7648.0
2021-07-29 10:15:00,518.83,519.42,518.66,518.66,10579.0,518.83,519.42,518.66,518.66,10579.0
2021-07-29 10:20:00,518.5,519.01,517.92,518.0,9269.0,518.5,519.01,517.92,518.0,9269.0
2021-07-29 10:25:00,517.96,519.11,517.96,518.72,10610.0,517.96,519.11,517.96,518.72,10610.0
2021-07-29 10:30:00,519.1,519.11,517.43,517.63,6421.0,519.1,519.11,517.43,517.63,6421.0
2021-07-29 10:35:00,517.5,518.02,517.34,517.84,10179.0,517.5,518.02,517.34,517.84,10179.0
2021-07-29 10:40:00,517.8,518.2,517.34,517.73,9778.0,517.8,518.2,517.34,517.73,9778.0
2021-07-29 10:45:00,517.62,517.9,517.13,517.64,6705.0,517.62,517.9,517.13,517.64,6705.0
2021-07-29 10:50:00,517.71,518.06,517.41,518.06,7162.0,517.71,518.06,517.41,518.06,7162.0
2021-07-29 10:55:00,517.94,518.29,517.65,518.18,6698.0,517.94,518.29,517.65,518.18,6698.0
2021-07-29 11:00:00,518.19,518.45,518.0,518.01,4394.0,518.19,518.45,518.0,518.01,4394.0
2021-07-29 11:05:00,518.2,518.58,517.72,517.96,6319.0,518.2,518.58,517.72,517.96,6319.0
2021-07-29 11:10:00,518.07,519.19,517.95,519.14,9860.0,518.07,519.19,517.95,519.14,9860.0
2021-07-29 11:15:00,519.0,519.6,518.97,519.44,5371.0,519.0,519.6,518.97,519.44,5371.0
2021-07-29 11:20:00,519.37,519.71,519.18,519.48,5170.0,519.37,519.71,519.18,519.48,5170.0
2021-07-29 11:25:00,519.49,519.49,519.07,519.19,4490.0,519.49,519.49,519.07,519.19,4490.0
2021-07-29 11:30:00,519.35,519.59,518.19,518.46,9513.0,519.35,519.59,518.19,518.46,9513.0
2021-07-29 11:35:00,518.37,518.87,518.19,518.85,5632.0,518.37,518.87,518.19,518.85,5632.0
2021-07-29 11:40:00,518.87,518.99,518.19,518.51,5737.0,518.87,518.99,518.19,518.51,5737.0
2021-07-29 11:45:00,518.65,519.06,518.65,519.03,6130.0,518.65,519.06,518.65,519.03,6130.0
2021-07-29 11:50:00,518.94,519.05,518.32,518.4,6993.0,518.94,519.05,518.32,518.4,6993.0
2021-07-29 11:55:00,518.41,518.67,518.29,518.66,7493.0,518.41,518.67,518.29,518.66,7493.0
2021-07-29 12:00:00,518.57,519.01,518.57,518.8,5945.0,518.57,519.01,518.57,518.8,5945.0
2021-07-29 12:05:00,518.79,519.74,518.79,519.66,7258.0,518.79,519.74,518.79,519.66,7258.0
2021-07-29 12:10:00,519.68,520.3,519.34,519.34,15320.0,519.68,520.3,519.34,519.34,15320.0
2021-07-29 12:15:00,519.47,519.96,519.47,519.9,5332.0,519.47,519.96,519.47,519.9,5332.0
2021-07-29 12:20:00,519.85,519.9,519.24,519.47,5757.0,519.85,519.9,519.24,519.47,5757.0
2021-07-29 12:25:00,519.55,519.59,518.88,518.88,9439.0,519.55,519.59,518.88,518.88,9439.0
2021-07-29 12:30:00,518.9,518.92,518.22,518.29,6343.0,518.9,518.92,518.22,518.29,6343.0
2021-07-29 12:35:00,518.23,518.57,517.87,518.57,8507.0,518.23,518.57,517.87,518.57,8507.0
2021-07-29 12:40:00,518.56,518.57,517.63,517.63,7289.0,518.56,518.57,517.63,517.63,7289.0
2021-07-29 12:45:00,517.8,517.86,517.37,517.56,5692.0,517.8,517.86,517.37,517.56,5692.0
2021-07-29 12:50:00,517.49,517.81,517.22,517.22,6761.0,517.49,517.81,517.22,517.22,6761.0
2021-07-29 12:55:00,517.18,517.51,517.13,517.42,3805.0,517.18,517.51,517.13,517.42,3805.0
2021-07-29 13:00:00,517.45,517.78,517.42,517.62,4021.0,517.45,517.78,517.42,517.62,4021.0
2021-07-29 13:05:00,517.58,518.06,517.25,518.02,9480.0,517.58,518.06,517.25,518.02,9480.0
2021-07-29 13:10:00,517.9,518.26,517.76,518.23,4002.0,517.9,518.26,517.76,518.23,4002.0
2021-07-29 13:15:00,518.09,518.12,517.54,517.63,5543.0,518.09,518.12,517.54,517.63,5543.0
2021-07-29 13:20:00,517.61,518.06,517.61,517.83,5856.0,517.61,518.06,517.61,517.83,5856.0
2021-07-29 13:25:00,517.82,517.87,517.66,517.7,3527.0,517.82,517.87,517.66,517.7,3527.0
2021-07-29 13:30:00,517.89,518.19,517.89,518.06,3255.0,517.89,518.19,517.89,518.06,3255.0
2021-07-29 13:35:00,518.23,518.25,517.43,517.48,3361.0,518.23,518.25,517.43,517.48,3361.0
2021-07-29 13:40:00,517.68,517.68,517.36,517.55,4666.0,517.68,517.68,517.36,517.55,4666.0
2021-07-29 13:45:00,517.49,517.72,517.31,517.39,2774.0,517.49,517.72,517.31,517.39,2774.0
2021-07-29 13:50:00,517.44,517.54,516.8,516.96,11027.0,517.44,517.54,516.8,516.96,11027.0
2021-07-29 13:55:00,516.95,517.24,516.84,517.05,5370.0,516.95,517.24,516.84,517.05,5370.0
2021-07-29 14:00:00,516.96,517.18,516.86,517.09,3708.0,516.96,517.18,516.86,517.09,3708.0
2021-07-29 14:05:00,517.09,517.18,516.67,516.75,5555.0,517.09,517.18,516.67,516.75,5555.0
2021-07-29 14:10:00,516.78,517.23,516.7,517.06,11719.0,516.78,517.23,516.7,517.06,11719.0
2021-07-29 14:15:00,517.1,517.11,516.69,516.83,7148.0,517.1,517.11,516.69,516.83,7148.0
2021-07-29 14:20:00,516.79,517.0,516.75,516.83,4065.0,516.79,517.0,516.75,516.83,4065.0
2021-07-29 14:25:00,516.84,517.23,516.68,517.01,11716.0,516.84,517.23,516.68,517.01,11716.0
2021-07-29 14:30:00,517.1,517.21,516.75,516.87,4194.0,517.1,517.21,516.75,516.87,4194.0
2021-07-29 14:35:00,516.81,516.81,516.27,516.4,10917.0,516.81,516.81,516.27,516.4,10917.0
2021-07-29 14:40:00,516.32,516.67,516.29,516.6,6867.0,516.32,516.67,516.29,516.6,6867.0
2021-07-29 14:45:00,516.63,516.75,516.44,516.44,9599.0,516.63,516.75,516.44,516.44,9599.0
2021-07-29 14:50:00,516.42,516.8,516.14,516.2,7466.0,516.42,516.8,516.14,516.2,7466.0
2021-07-29 14:55:00,516.19,516.58,516.03,516.24,14937.0,516.19,516.58,516.03,516.24,14937.0
2021-07-29 15:00:00,516.21,516.34,515.79,515.88,36026.0,516.21,516.34,515.79,515.88,36026.0
2021-07-29 15:05:00,515.88,515.88,515.19,515.48,22681.0,515.88,515.88,515.19,515.48,22681.0
2021-07-29 15:10:00,515.37,515.48,514.88,514.88,15283.0,515.37,515.48,514.88,514.88,15283.0
2021-07-29 15:15:00,514.83,514.94,514.46,514.63,15515.0,514.83,514.94,514.46,514.63,15515.0
2021-07-29 15:20:00,514.56,515.3,514.53,515.19,17937.0,514.56,515.3,514.53,515.19,17937.0
2021-07-29 15:25:00,515.13,515.16,514.5,514.5,15058.0,515.13,515.16,514.5,514.5,15058.0
2021-07-29 15:30:00,514.61,514.96,514.56,514.73,13697.0,514.61,514.96,514.56,514.73,13697.0
2021-07-29 15:35:00,514.82,515.37,514.82,515.2,14153.0,514.82,515.37,514.82,515.2,14153.0
2021-07-29 15:40:00,515.24,515.39,514.82,515.39,13017.0,515.24,515.39,514.82,515.39,13017.0
2021-07-29 15:45:00,515.26,515.33,514.65,514.66,19839.0,515.26,515.33,514.65,514.66,19839.0
2021-07-29 15:50:00,514.65,514.99,514.02,514.02,38564.0,514.65,514.99,514.02,514.02,38564.0
2021-07-29 15:55:00,514.11,514.45,513.79,514.39,78439.0,514.11,514.45,513.79,514.39,78439.0
2021-07-30 09:30:00,512.69,515.5,510.96,515.0,105975.0,512.69,515.5,510.96,515.0,105975.0
2021-07-30 09:35:00,514.82,517.48,514.76,517.1,47625.0,514.82,517.48,514.76,517.1,47625.0
2021-07-30 09:40:00,517.1,517.67,515.61,515.93,31239.0,517.1,517.67,515.61,515.93,31239.0
2021-07-30 09:45:00,516.45,518.31,516.45,517.49,34119.0,516.45,518.31,516.45,517.49,34119.0
2021-07-30 09:50:00,517.3,519.47,517.3,518.83,32004.0,517.3,519.47,517.3,518.83,32004.0
2021-07-30 09:55:00,518.82,519.54,518.05,518.87,22351.0,518.82,519.54,518.05,518.87,22351.0
2021-07-30 10:00:00,518.93,519.79,518.58,518.58,26654.0,518.93,519.79,518.58,518.58,26654.0
2021-07-30 10:05:00,518.83,519.08,517.46,517.73,20102.0,518.83,519.08,517.46,517.73,20102.0
2021-07-30 10:10:00,517.75,518.05,516.91,517.82,11875.0,517.75,518.05,516.91,517.82,11875.0
2021-07-30 10:15:00,517.71,518.12,516.54,516.57,15864.0,517.71,518.12,516.54,516.57,15864.0
2021-07-30 10:20:00,516.6,517.74,516.6,517.02,15414.0,516.6,517.74,516.6,517.02,15414.0
2021-07-30 10:25:00,516.98,517.94,516.64,517.61,18343.0,516.98,517.94,516.64,517.61,18343.0
2021-07-30 10:30:00,517.64,518.24,517.24,517.36,11770.0,517.64,518.24,517.24,517.36,11770.0
2021-07-30 10:35:00,517.16,518.09,517.16,517.44,21629.0,517.16,518.09,517.16,517.44,21629.0
2021-07-30 10:40:00,517.68,518.67,517.68,518.28,12699.0,517.68,518.67,517.68,518.28,12699.0
2021-07-30 10:45:00,518.21,518.73,517.95,518.11,9100.0,518.21,518.73,517.95,518.11,9100.0
2021-07-30 10:50:00,518.2,518.34,517.38,517.57,9639.0,518.2,518.34,517.38,517.57,9639.0
2021-07-30 10:55:00,517.31,517.5,516.84,517.19,10801.0,517.31,517.5,516.84,517.19,10801.0
2021-07-30 11:00:00,517.06,517.06,516.06,516.59,15030.0,517.06,517.06,516.06,516.59,15030.0
2021-07-30 11:05:00,516.72,517.93,516.16,517.88,13998.0,516.72,517.93,516.16,517.88,13998.0
2021-07-30 11:10:00,517.7,517.81,516.76,516.92,7298.0,517.7,517.81,516.76,516.92,7298.0
2021-07-30 11:15:00,516.66,516.79,515.91,515.92,20612.0,516.66,516.79,515.91,515.92,20612.0
2021-07-30 11:20:00,515.79,516.09,515.45,515.92,10127.0,515.79,516.09,515.45,515.92,10127.0
2021-07-30 11:25:00,515.72,515.83,515.22,515.8,8276.0,515.72,515.83,515.22,515.8,8276.0
2021-07-30 11:30:00,515.59,516.21,515.59,515.94,20442.0,515.59,516.21,515.59,515.94,20442.0
2021-07-30 11:35:00,515.94,516.6,515.65,515.73,6314.0,515.94,516.6,515.65,515.73,6314.0
2021-07-30 11:40:00,515.71,516.22,515.49,516.22,12546.0,515.71,516.22,515.49,516.22,12546.0
2021-07-30 11:45:00,516.24,516.33,515.46,516.3,7940.0,516.24,516.33,515.46,516.3,7940.0
2021-07-30 11:50:00,516.18,516.97,516.07,516.79,4201.0,516.18,516.97,516.07,516.79,4201.0
2021-07-30 11:55:00,516.78,517.21,516.61,517.0,5834.0,516.78,517.21,516.61,517.0,5834.0
2021-07-30 12:00:00,517.27,518.02,517.03,517.48,6534.0,517.27,518.02,517.03,517.48,6534.0
2021-07-30 12:05:00,517.49,517.66,516.95,517.34,4191.0,517.49,517.66,516.95,517.34,4191.0
2021-07-30 12:10:00,517.44,517.46,516.92,517.32,6701.0,517.44,517.46,516.92,517.32,6701.0
2021-07-30 12:15:00,517.11,517.63,517.07,517.24,6527.0,517.11,517.63,517.07,517.24,6527.0
2021-07-30 12:20:00,517.22,517.44,516.92,517.36,4989.0,517.22,517.44,516.92,517.36,4989.0
2021-07-30 12:25:00,517.36,517.45,516.82,516.86,8791.0,517.36,517.45,516.82,516.86,8791.0
2021-07-30 12:30:00,517.01,518.37,516.97,518.16,23818.0,517.01,518.37,516.97,518.16,23818.0
2021-07-30 12:35:00,518.01,518.01,517.59,517.59,5733.0,518.01,518.01,517.59,517.59,5733.0
2021-07-30 12:40:00,517.75,517.75,517.29,517.54,3231.0,517.75,517.75,517.29,517.54,3231.0
2021-07-30 12:45:00,517.82,518.12,517.7,518.01,5981.0,517.82,518.12,517.7,518.01,5981.0
2021-07-30 12:50:00,517.92,518.18,517.83,517.83,3700.0,517.92,518.18,517.83,517.83,3700.0
2021-07-30 12:55:00,518.02,518.65,518.01,518.41,6368.0,518.02,518.65,518.01,518.41,6368.0
2021-07-30 13:00:00,518.48,518.52,517.86,518.37,4021.0,518.48,518.52,517.86,518.37,4021.0
2021-07-30 13:05:00,518.4,519.05,518.19,518.67,7708.0,518.4,519.05,518.19,518.67,7708.0
2021-07-30 13:10:00,518.68,519.27,518.62,519.26,7755.0,518.68,519.27,518.62,519.26,7755.0
2021-07-30 13:15:00,519.21,519.37,518.5,518.5,6537.0,519.21,519.37,518.5,518.5,6537.0
2021-07-30 13:20:00,518.46,518.88,518.4,518.4,4154.0,518.46,518.88,518.4,518.4,4154.0
2021-07-30 13:25:00,518.58,518.84,518.39,518.62,6066.0,518.58,518.84,518.39,518.62,6066.0
2021-07-30 13:30:00,518.55,519.06,518.49,518.98,4242.0,518.55,519.06,518.49,518.98,4242.0
2021-07-30 13:35:00,519.07,519.26,518.85,519.1,5991.0,519.07,519.26,518.85,519.1,5991.0
2021-07-30 13:40:00,519.18,519.2,518.52,518.83,5500.0,519.18,519.2,518.52,518.83,5500.0
2021-07-30 13:45:00,518.72,518.72,517.95,518.04,6180.0,518.72,518.72,517.95,518.04,6180.0
2021-07-30 13:50:00,518.17,518.52,518.17,518.2,2264.0,518.17,518.52,518.17,518.2,2264.0
2021-07-30 13:55:00,518.1,518.26,517.79,517.96,3064.0,518.1,518.26,517.79,517.96,3064.0
2021-07-30 14:00:00,517.97,518.08,517.2,517.27,7220.0,517.97,518.08,517.2,517.27,7220.0
2021-07-30 14:05:00,517.18,517.18,516.68,516.91,4836.0,517.18,517.18,516.68,516.91,4836.0
2021-07-30 14:10:00,516.96,516.96,516.25,516.25,10267.0,516.96,516.96,516.25,516.25,10267.0
2021-07-30 14:15:00,516.25,516.25,515.75,516.18,14264.0,516.25,516.25,515.75,516.18,14264.0
2021-07-30 14:20:00,516.27,516.71,516.05,516.32,7137.0,516.27,516.71,516.05,516.32,7137.0
2021-07-30 14:25:00,516.19,516.44,516.18,516.24,2398.0,516.19,516.44,516.18,516.24,2398.0
2021-07-30 14:30:00,516.08,516.24,515.65,515.71,8636.0,516.08,516.24,515.65,515.71,8636.0
2021-07-30 14:35:00,515.65,515.82,515.49,515.64,5217.0,515.65,515.82,515.49,515.64,5217.0
2021-07-30 14:40:00,515.57,516.18,515.44,515.44,6380.0,515.57,516.18,515.44,515.44,6380.0
2021-07-30 14:45:00,515.71,515.87,515.24,515.36,5292.0,515.71,515.87,515.24,515.36,5292.0
2021-07-30 14:50:00,515.21,515.96,514.81,515.96,14115.0,515.21,515.96,514.81,515.96,14115.0
2021-07-30 14:55:00,515.92,516.05,515.62,515.74,7891.0,515.92,516.05,515.62,515.74,7891.0
2021-07-30 15:00:00,515.93,516.6,515.86,516.48,16208.0,515.93,516.6,515.86,516.48,16208.0
2021-07-30 15:05:00,516.45,516.74,516.3,516.33,4669.0,516.45,516.74,516.3,516.33,4669.0
2021-07-30 15:10:00,516.33,516.53,516.18,516.3,5304.0,516.33,516.53,516.18,516.3,5304.0
2021-07-30 15:15:00,516.22,516.42,515.88,516.3,8571.0,516.22,516.42,515.88,516.3,8571.0
2021-07-30 15:20:00,516.37,516.53,515.6,515.65,8605.0,516.37,516.53,515.6,515.65,8605.0
2021-07-30 15:25:00,515.78,516.69,515.68,516.65,11826.0,515.78,516.69,515.68,516.65,11826.0
2021-07-30 15:30:00,516.52,517.1,516.52,516.9,8190.0,516.52,517.1,516.52,516.9,8190.0
2021-07-30 15:35:00,516.91,517.03,516.48,516.48,11371.0,516.91,517.03,516.48,516.48,11371.0
2021-07-30 15:40:00,516.51,516.67,516.02,516.65,11314.0,516.51,516.67,516.02,516.65,11314.0
2021-07-30 15:45:00,516.58,517.15,516.32,516.99,10511.0,516.58,517.15,516.32,516.99,10511.0
2021-07-30 15:50:00,517.07,517.6,516.47,517.37,43956.0,517.07,517.6,516.47,517.37,43956.0
2021-07-30 15:55:00,517.31,517.92,517.0,517.79,76017.0,517.31,517.92,517.0,517.79,76017.0
2021-08-02 09:30:00,519.27,519.85,516.42,517.62,86685.0,519.27,519.85,516.42,517.62,86685.0
2021-08-02 09:35:00,517.47,517.6,515.0,515.47,29651.0,517.47,517.6,515.0,515.47,29651.0
2021-08-02 09:40:00,515.67,515.67,513.63,514.59,38194.0,515.67,515.67,513.63,514.59,38194.0
2021-08-02 09:45:00,514.6,514.87,511.63,512.19,91460.0,514.6,514.87,511.63,512.19,91460.0
2021-08-02 09:50:00,512.33,513.84,510.51,513.8,30298.0,512.33,513.84,510.51,513.8,30298.0
2021-08-02 09:55:00,513.88,515.3,513.73,515.2,20288.0,513.88,515.3,513.73,515.2,20288.0
2021-08-02 10:00:00,515.19,515.6,514.21,514.44,24308.0,515.19,515.6,514.21,514.44,24308.0
2021-08-02 10:05:00,514.45,515.76,514.25,515.6,32015.0,514.45,515.76,514.25,515.6,32015.0
2021-08-02 10:10:00,515.47,516.62,515.45,516.57,13684.0,515.47,516.62,515.45,516.57,13684.0
2021-08-02 10:15:00,516.62,516.71,515.72,515.95,13489.0,516.62,516.71,515.72,515.95,13489.0
2021-08-02 10:20:00,515.96,516.53,514.81,515.83,16161.0,515.96,516.53,514.81,515.83,16161.0
2021-08-02 10:25:00,515.77,517.94,515.74,517.83,23386.0,515.77,517.94,515.74,517.83,23386.0
2021-08-02 10:30:00,517.67,518.29,516.98,517.27,27966.0,517.67,518.29,516.98,517.27,27966.0
2021-08-02 10:35:00,517.19,518.17,517.02,517.21,29713.0,517.19,518.17,517.02,517.21,29713.0
2021-08-02 10:40:00,517.41,517.88,517.17,517.47,6244.0,517.41,517.88,517.17,517.47,6244.0
2021-08-02 10:45:00,517.47,517.72,517.21,517.25,5085.0,517.47,517.72,517.21,517.25,5085.0
2021-08-02 10:50:00,517.2,518.59,517.2,518.48,17677.0,517.2,518.59,517.2,518.48,17677.0
2021-08-02 10:55:00,518.51,518.7,518.12,518.56,10814.0,518.51,518.7,518.12,518.56,10814.0
2021-08-02 11:00:00,518.65,518.92,518.24,518.65,8993.0,518.65,518.92,518.24,518.65,8993.0
2021-08-02 11:05:00,518.8,519.15,518.31,518.9,10178.0,518.8,519.15,518.31,518.9,10178.0
2021-08-02 11:10:00,518.77,518.89,518.0,518.0,4152.0,518.77,518.89,518.0,518.0,4152.0
2021-08-02 11:15:00,518.36,518.87,518.21,518.66,8888.0,518.36,518.87,518.21,518.66,8888.0
2021-08-02 11:20:00,518.58,519.48,518.58,519.29,8586.0,518.58,519.48,518.58,519.29,8586.0
2021-08-02 11:25:00,519.42,519.44,518.61,518.71,8518.0,519.42,519.44,518.61,518.71,8518.0
2021-08-02 11:30:00,519.25,519.27,518.69,518.8,4753.0,519.25,519.27,518.69,518.8,4753.0
2021-08-02 11:35:00,518.89,519.15,518.44,518.86,7883.0,518.89,519.15,518.44,518.86,7883.0
2021-08-02 11:40:00,518.86,518.99,518.58,518.86,3369.0,518.86,518.99,518.58,518.86,3369.0
2021-08-02 11:45:00,519.0,519.23,518.52,518.61,5184.0,519.0,519.23,518.52,518.61,5184.0
2021-08-02 11:50:00,518.76,519.0,518.35,518.64,6112.0,518.76,519.0,518.35,518.64,6112.0
2021-08-02 11:55:00,518.83,519.1,517.53,517.59,5738.0,518.83,519.1,517.53,517.59,5738.0
2021-08-02 12:00:00,517.5,517.59,516.88,517.38,5308.0,517.5,517.59,516.88,517.38,5308.0
2021-08-02 12:05:00,517.52,517.6,516.15,516.15,10276.0,517.52,517.6,516.15,516.15,10276.0
2021-08-02 12:10:00,516.1,516.79,515.73,516.56,9954.0,516.1,516.79,515.73,516.56,9954.0
2021-08-02 12:15:00,516.5,516.7,516.34,516.59,13011.0,516.5,516.7,516.34,516.59,13011.0
2021-08-02 12:20:00,516.43,516.59,515.75,515.75,7091.0,516.43,516.59,515.75,515.75,7091.0
2021-08-02 12:25:00,515.81,516.16,515.67,515.78,4500.0,515.81,516.16,515.67,515.78,4500.0
2021-08-02 12:30:00,515.85,516.05,515.27,515.79,10800.0,515.85,516.05,515.27,515.79,10800.0
2021-08-02 12:35:00,515.6,515.65,515.22,515.34,11943.0,515.6,515.65,515.22,515.34,11943.0
2021-08-02 12:40:00,515.54,516.06,515.14,515.66,7839.0,515.54,516.06,515.14,515.66,7839.0
2021-08-02 12:45:00,515.55,515.92,515.5,515.88,4903.0,515.55,515.92,515.5,515.88,4903.0
2021-08-02 12:50:00,515.96,516.27,515.78,515.95,5851.0,515.96,516.27,515.78,515.95,5851.0
2021-08-02 12:55:00,516.22,516.22,515.55,515.68,4621.0,516.22,516.22,515.55,515.68,4621.0
2021-08-02 13:00:00,515.8,516.5,515.73,516.49,9396.0,515.8,516.5,515.73,516.49,9396.0
2021-08-02 13:05:00,516.3,517.01,516.29,516.52,5830.0,516.3,517.01,516.29,516.52,5830.0
2021-08-02 13:10:00,516.61,517.23,516.61,517.16,3910.0,516.61,517.23,516.61,517.16,3910.0
2021-08-02 13:15:00,517.38,517.72,517.27,517.27,4475.0,517.38,517.72,517.27,517.27,4475.0
2021-08-02 13:20:00,517.42,517.56,517.12,517.14,4504.0,517.42,517.56,517.12,517.14,4504.0
2021-08-02 13:25:00,517.07,517.07,516.61,516.72,4008.0,517.07,517.07,516.61,516.72,4008.0
2021-08-02 13:30:00,516.58,516.87,516.58,516.87,1720.0,516.58,516.87,516.58,516.87,1720.0
2021-08-02 13:35:00,516.74,517.09,516.36,516.82,5200.0,516.74,517.09,516.36,516.82,5200.0
2021-08-02 13:40:00,516.87,516.92,516.32,516.32,5607.0,516.87,516.92,516.32,516.32,5607.0
2021-08-02 13:45:00,516.38,516.43,516.24,516.38,1156.0,516.38,516.43,516.24,516.38,1156.0
2021-08-02 13:50:00,516.32,516.38,515.4,516.29,32153.0,516.32,516.38,515.4,516.29,32153.0
2021-08-02 13:55:00,516.33,516.47,515.98,516.1,5407.0,516.33,516.47,515.98,516.1,5407.0
2021-08-02 14:00:00,516.23,516.23,515.68,515.68,4468.0,516.23,516.23,515.68,515.68,4468.0
2021-08-02 14:05:00,515.65,515.88,515.25,515.39,7425.0,515.65,515.88,515.25,515.39,7425.0
2021-08-02 14:10:00,515.27,515.43,515.25,515.43,2246.0,515.27,515.43,515.25,515.43,2246.0
2021-08-02 14:15:00,515.44,515.44,515.1,515.1,2292.0,515.44,515.44,515.1,515.1,2292.0
2021-08-02 14:20:00,515.13,515.37,514.81,515.0,7563.0,515.13,515.37,514.81,515.0,7563.0
2021-08-02 14:25:00,514.86,514.86,514.58,514.82,4467.0,514.86,514.86,514.58,514.82,4467.0
2021-08-02 14:30:00,514.86,515.28,514.86,515.28,3300.0,514.86,515.28,514.86,515.28,3300.0
2021-08-02 14:35:00,515.39,515.58,515.22,515.4,2372.0,515.39,515.58,515.22,515.4,2372.0
2021-08-02 14:40:00,515.4,515.63,515.24,515.62,2669.0,515.4,515.63,515.24,515.62,2669.0
2021-08-02 14:45:00,515.53,515.53,515.32,515.38,2377.0,515.53,515.53,515.32,515.38,2377.0
2021-08-02 14:50:00,515.34,515.4,515.21,515.33,2397.0,515.34,515.4,515.21,515.33,2397.0
2021-08-02 14:55:00,515.36,515.39,515.15,515.38,2400.0,515.36,515.39,515.15,515.38,2400.0
2021-08-02 15:00:00,515.36,515.65,515.19,515.65,2476.0,515.36,515.65,515.19,515.65,2476.0
2021-08-02 15:05:00,515.55,515.96,515.54,515.68,6812.0,515.55,515.96,515.54,515.68,6812.0
2021-08-02 15:10:00,515.64,516.01,515.64,515.92,3158.0,515.64,516.01,515.64,515.92,3158.0
2021-08-02 15:15:00,515.77,516.24,515.77,516.1,7665.0,515.77,516.24,515.77,516.1,7665.0
2021-08-02 15:20:00,516.12,516.13,515.43,515.52,8589.0,516.12,516.13,515.43,515.52,8589.0
2021-08-02 15:25:00,515.35,515.35,515.02,515.09,4458.0,515.35,515.35,515.02,515.09,4458.0
2021-08-02 15:30:00,515.01,515.26,514.63,514.98,7542.0,515.01,515.26,514.63,514.98,7542.0
2021-08-02 15:35:00,514.87,515.01,514.5,514.54,6464.0,514.87,515.01,514.5,514.54,6464.0
2021-08-02 15:40:00,514.56,515.25,514.39,514.94,19564.0,514.56,515.25,514.39,514.94,19564.0
2021-08-02 15:45:00,514.9,514.95,514.48,514.7,21039.0,514.9,514.95,514.48,514.7,21039.0
2021-08-02 15:50:00,514.63,515.06,514.39,514.9,22248.0,514.63,515.06,514.39,514.9,22248.0
2021-08-02 15:55:00,514.84,515.65,514.82,514.96,47144.0,514.84,515.65,514.82,514.96,47144.0
2021-08-03 09:30:00,515.32,515.32,513.5,513.86,75294.0,515.32,515.32,513.5,513.86,75294.0
2021-08-03 09:35:00,513.98,514.56,513.0,514.12,20656.0,513.98,514.56,513.0,514.12,20656.0
2021-08-03 09:40:00,514.41,514.71,513.05,513.82,35352.0,514.41,514.71,513.05,513.82,35352.0
2021-08-03 09:45:00,513.57,515.63,513.38,514.88,22230.0,513.57,515.63,513.38,514.88,22230.0
2021-08-03 09:50:00,514.83,514.96,513.3,513.8,32399.0,514.83,514.96,513.3,513.8,32399.0
2021-08-03 09:55:00,513.64,513.74,510.67,510.67,44996.0,513.64,513.74,510.67,510.67,44996.0
2021-08-03 10:00:00,510.61,511.61,509.35,510.4,43603.0,510.61,511.61,509.35,510.4,43603.0
2021-08-03 10:05:00,510.13,510.67,506.65,507.07,51870.0,510.13,510.67,506.65,507.07,51870.0
2021-08-03 10:10:00,506.97,508.78,506.87,508.39,32901.0,506.97,508.78,506.87,508.39,32901.0
2021-08-03 10:15:00,508.16,509.28,507.32,509.14,16474.0,508.16,509.28,507.32,509.14,16474.0
2021-08-03 10:20:00,509.12,510.17,509.08,510.02,15615.0,509.12,510.17,509.08,510.02,15615.0
2021-08-03 10:25:00,510.19,510.36,509.26,509.41,16625.0,510.19,510.36,509.26,509.41,16625.0
2021-08-03 10:30:00,509.49,510.13,508.67,508.67,21311.0,509.49,510.13,508.67,508.67,21311.0
2021-08-03 10:35:00,508.74,509.51,508.46,508.98,11005.0,508.74,509.51,508.46,508.98,11005.0
2021-08-03 10:40:00,509.03,510.0,508.84,509.0,7976.0,509.03,510.0,508.84,509.0,7976.0
2021-08-03 10:45:00,508.65,509.8,508.18,509.44,16304.0,508.65,509.8,508.18,509.44,16304.0
2021-08-03 10:50:00,509.62,509.97,508.55,508.75,12106.0,509.62,509.97,508.55,508.75,12106.0
2021-08-03 10:55:00,508.68,508.81,508.06,508.64,22944.0,508.68,508.81,508.06,508.64,22944.0
2021-08-03 11:00:00,508.81,508.89,507.76,508.0,15166.0,508.81,508.89,507.76,508.0,15166.0
2021-08-03 11:05:00,508.07,508.07,507.14,507.31,41657.0,508.07,508.07,507.14,507.31,41657.0
2021-08-03 11:10:00,507.36,507.5,505.39,505.61,30520.0,507.36,507.5,505.39,505.61,30520.0
2021-08-03 11:15:00,505.73,506.72,505.37,506.27,28917.0,505.73,506.72,505.37,506.27,28917.0
2021-08-03 11:20:00,506.27,507.16,506.07,506.07,27361.0,506.27,507.16,506.07,506.07,27361.0
2021-08-03 11:25:00,506.33,507.02,505.5,506.49,20350.0,506.33,507.02,505.5,506.49,20350.0
2021-08-03 11:30:00,506.5,507.0,506.13,506.53,21842.0,506.5,507.0,506.13,506.53,21842.0
2021-08-03 11:35:00,506.59,507.89,506.47,507.68,15921.0,506.59,507.89,506.47,507.68,15921.0
2021-08-03 11:40:00,507.92,510.1,507.63,509.95,24826.0,507.92,510.1,507.63,509.95,24826.0
2021-08-03 11:45:00,509.88,510.67,509.76,510.19,20519.0,509.88,510.67,509.76,510.19,20519.0
2021-08-03 11:50:00,510.22,510.66,509.9,510.3,10461.0,510.22,510.66,509.9,510.3,10461.0
2021-08-03 11:55:00,510.3,512.21,510.08,511.87,14459.0,510.3,512.21,510.08,511.87,14459.0
2021-08-03 12:00:00,511.93,512.24,511.14,511.17,7676.0,511.93,512.24,511.14,511.17,7676.0
2021-08-03 12:05:00,511.14,511.18,510.59,510.69,7519.0,511.14,511.18,510.59,510.69,7519.0
2021-08-03 12:10:00,510.7,510.95,510.22,510.28,5013.0,510.7,510.95,510.22,510.28,5013.0
2021-08-03 12:15:00,510.68,511.01,510.0,510.57,9326.0,510.68,511.01,510.0,510.57,9326.0
2021-08-03 12:20:00,510.33,510.8,509.97,510.06,4974.0,510.33,510.8,509.97,510.06,4974.0
2021-08-03 12:25:00,510.1,510.41,509.94,510.38,3500.0,510.1,510.41,509.94,510.38,3500.0
2021-08-03 12:30:00,510.36,511.5,510.16,511.3,33300.0,510.36,511.5,510.16,511.3,33300.0
2021-08-03 12:35:00,511.21,511.21,510.53,510.68,9736.0,511.21,511.21,510.53,510.68,9736.0
2021-08-03 12:40:00,510.76,510.86,510.07,510.17,12939.0,510.76,510.86,510.07,510.17,12939.0
2021-08-03 12:45:00,510.25,510.55,510.15,510.17,6693.0,510.25,510.55,510.15,510.17,6693.0
2021-08-03 12:50:00,510.11,510.32,509.63,510.18,13012.0,510.11,510.32,509.63,510.18,13012.0
2021-08-03 12:55:00,510.27,510.49,510.1,510.47,4866.0,510.27,510.49,510.1,510.47,4866.0
2021-08-03 13:00:00,510.52,510.68,510.27,510.27,4155.0,510.52,510.68,510.27,510.27,4155.0
2021-08-03 13:05:00,510.37,511.07,510.37,511.06,5336.0,510.37,511.07,510.37,511.06,5336.0
2021-08-03 13:10:00,511.13,511.13,510.8,510.86,2425.0,511.13,511.13,510.8,510.86,2425.0
2021-08-03 13:15:00,510.99,511.66,510.9,510.9,5018.0,510.99,511.66,510.9,510.9,5018.0
2021-08-03 13:20:00,511.05,511.05,509.59,509.91,11799.0,511.05,511.05,509.59,509.91,11799.0
2021-08-03 13:25:00,509.8,510.03,509.35,509.47,9724.0,509.8,510.03,509.35,509.47,9724.0
2021-08-03 13:30:00,509.59,509.62,509.18,509.42,6679.0,509.59,509.62,509.18,509.42,6679.0
2021-08-03 13:35:00,509.31,509.58,509.12,509.24,6221.0,509.31,509.58,509.12,509.24,6221.0
2021-08-03 13:40:00,509.2,509.33,508.74,509.18,16597.0,509.2,509.33,508.74,509.18,16597.0
2021-08-03 13:45:00,509.29,509.58,509.03,509.3,11111.0,509.29,509.58,509.03,509.3,11111.0
2021-08-03 13:50:00,509.43,509.52,508.99,508.99,5013.0,509.43,509.52,508.99,508.99,5013.0
2021-08-03 13:55:00,508.97,509.17,508.82,509.13,3616.0,508.97,509.17,508.82,509.13,3616.0
2021-08-03 14:00:00,509.05,509.05,507.86,508.43,11505.0,509.05,509.05,507.86,508.43,11505.0
2021-08-03 14:05:00,508.38,508.59,508.14,508.29,6761.0,508.38,508.59,508.14,508.29,6761.0
2021-08-03 14:10:00,508.38,509.13,508.3,508.92,9276.0,508.38,509.13,508.3,508.92,9276.0
2021-08-03 14:15:00,509.01,509.3,508.99,509.09,7332.0,509.01,509.3,508.99,509.09,7332.0
2021-08-03 14:20:00,509.15,509.15,508.5,508.88,7154.0,509.15,509.15,508.5,508.88,7154.0
2021-08-03 14:25:00,508.84,509.03,508.64,508.8,4480.0,508.84,509.03,508.64,508.8,4480.0
2021-08-03 14:30:00,508.6,509.08,508.4,508.54,8306.0,508.6,509.08,508.4,508.54,8306.0
2021-08-03 14:35:00,508.64,508.96,508.17,508.55,9262.0,508.64,508.96,508.17,508.55,9262.0
2021-08-03 14:40:00,508.5,509.0,508.14,508.94,6143.0,508.5,509.0,508.14,508.94,6143.0
2021-08-03 14:45:00,509.11,509.17,508.54,508.62,4620.0,509.11,509.17,508.54,508.62,4620.0
2021-08-03 14:50:00,508.68,509.15,508.68,508.9,3620.0,508.68,509.15,508.68,508.9,3620.0
2021-08-03 14:55:00,508.91,509.38,508.91,509.06,3582.0,508.91,509.38,508.91,509.06,3582.0
2021-08-03 15:00:00,509.2,509.6,509.14,509.33,6618.0,509.2,509.6,509.14,509.33,6618.0
2021-08-03 15:05:00,509.21,509.94,509.21,509.75,7933.0,509.21,509.94,509.21,509.75,7933.0
2021-08-03 15:10:00,509.7,509.84,509.33,509.77,3299.0,509.7,509.84,509.33,509.77,3299.0
2021-08-03 15:15:00,509.68,510.68,509.68,510.48,6673.0,509.68,510.68,509.68,510.48,6673.0
2021-08-03 15:20:00,510.37,510.52,510.23,510.43,3589.0,510.37,510.52,510.23,510.43,3589.0
2021-08-03 15:25:00,510.34,510.65,510.21,510.28,5093.0,510.34,510.65,510.21,510.28,5093.0
2021-08-03 15:30:00,510.26,510.54,510.1,510.53,3686.0,510.26,510.54,510.1,510.53,3686.0
2021-08-03 15:35:00,510.51,511.0,510.4,510.7,16466.0,510.51,511.0,510.4,510.7,16466.0
2021-08-03 15:40:00,510.78,510.93,510.58,510.61,9202.0,510.78,510.93,510.58,510.61,9202.0
2021-08-03 15:45:00,510.5,510.67,510.03,510.13,10601.0,510.5,510.67,510.03,510.13,10601.0
2021-08-03 15:50:00,510.14,511.28,510.14,511.09,39774.0,510.14,511.28,510.14,511.09,39774.0
2021-08-03 15:55:00,511.06,511.17,510.27,510.83,61883.0,511.06,511.17,510.27,510.83,61883.0
2021-08-04 09:30:00,513.0,513.53,510.83,512.77,74995.0,513.0,513.53,510.83,512.77,74995.0
2021-08-04 09:35:00,512.8,514.4,512.22,512.25,35164.0,512.8,514.4,512.22,512.25,35164.0
2021-08-04 09:40:00,512.35,514.31,512.0,513.84,22832.0,512.35,514.31,512.0,513.84,22832.0
2021-08-04 09:45:00,513.86,514.77,512.85,513.22,16111.0,513.86,514.77,512.85,513.22,16111.0
2021-08-04 09:50:00,513.18,513.47,510.57,512.25,23430.0,513.18,513.47,510.57,512.25,23430.0
2021-08-04 09:55:00,512.23,513.23,512.0,512.29,9755.0,512.23,513.23,512.0,512.29,9755.0
2021-08-04 10:00:00,512.67,512.67,510.81,510.81,15987.0,512.67,512.67,510.81,510.81,15987.0
2021-08-04 10:05:00,510.84,512.41,510.37,511.89,16600.0,510.84,512.41,510.37,511.89,16600.0
2021-08-04 10:10:00,512.08,512.08,510.98,511.53,6316.0,512.08,512.08,510.98,511.53,6316.0
2021-08-04 10:15:00,511.55,511.77,510.95,511.06,8696.0,511.55,511.77,510.95,511.06,8696.0
2021-08-04 10:20:00,510.88,512.19,510.72,511.54,18872.0,510.88,512.19,510.72,511.54,18872.0
2021-08-04 10:25:00,511.75,511.85,510.42,510.87,6952.0,511.75,511.85,510.42,510.87,6952.0
2021-08-04 10:30:00,510.86,512.6,510.72,512.36,8863.0,510.86,512.6,510.72,512.36,8863.0
2021-08-04 10:35:00,512.46,512.85,511.29,511.38,4856.0,512.46,512.85,511.29,511.38,4856.0
2021-08-04 10:40:00,511.64,512.14,511.34,511.64,5100.0,511.64,512.14,511.34,511.64,5100.0
2021-08-04 10:45:00,511.27,512.6,511.26,511.94,6799.0,511.27,512.6,511.26,511.94,6799.0
2021-08-04 10:50:00,511.76,511.96,511.03,511.4,7247.0,511.76,511.96,511.03,511.4,7247.0
2021-08-04 10:55:00,511.19,511.9,511.04,511.56,4617.0,511.19,511.9,511.04,511.56,4617.0
2021-08-04 11:00:00,511.45,512.31,511.1,511.11,7328.0,511.45,512.31,511.1,511.11,7328.0
2021-08-04 11:05:00,511.31,511.94,511.07,511.68,7728.0,511.31,511.94,511.07,511.68,7728.0
2021-08-04 11:10:00,511.73,512.32,511.72,511.91,8165.0,511.73,512.32,511.72,511.91,8165.0
2021-08-04 11:15:00,511.83,512.14,511.57,511.72,5745.0,511.83,512.14,511.57,511.72,5745.0
2021-08-04 11:20:00,511.73,511.94,511.42,511.48,4990.0,511.73,511.94,511.42,511.48,4990.0
2021-08-04 11:25:00,511.58,512.24,511.34,512.11,7393.0,511.58,512.24,511.34,512.11,7393.0
2021-08-04 11:30:00,512.21,512.93,512.21,512.93,5645.0,512.21,512.93,512.21,512.93,5645.0
2021-08-04 11:35:00,512.88,512.89,511.29,511.59,8340.0,512.88,512.89,511.29,511.59,8340.0
2021-08-04 11:40:00,511.71,511.96,511.52,511.68,4877.0,511.71,511.96,511.52,511.68,4877.0
2021-08-04 11:45:00,511.88,512.77,511.88,512.77,7378.0,511.88,512.77,511.88,512.77,7378.0
2021-08-04 11:50:00,512.7,513.27,512.7,512.98,8245.0,512.7,513.27,512.7,512.98,8245.0
2021-08-04 11:55:00,513.08,514.77,512.92,514.74,20651.0,513.08,514.77,512.92,514.74,20651.0
2021-08-04 12:00:00,514.83,515.21,514.66,514.81,31503.0,514.83,515.21,514.66,514.81,31503.0
2021-08-04 12:05:00,514.82,515.07,514.36,514.74,12099.0,514.82,515.07,514.36,514.74,12099.0
2021-08-04 12:10:00,514.67,515.16,514.33,514.4,8632.0,514.67,515.16,514.33,514.4,8632.0
2021-08-04 12:15:00,514.12,514.34,513.57,513.59,3462.0,514.12,514.34,513.57,513.59,3462.0
2021-08-04 12:20:00,513.64,513.97,513.51,513.82,3752.0,513.64,513.97,513.51,513.82,3752.0
2021-08-04 12:25:00,513.97,514.07,513.71,514.04,3780.0,513.97,514.07,513.71,514.04,3780.0
2021-08-04 12:30:00,514.17,514.46,514.05,514.16,3135.0,514.17,514.46,514.05,514.16,3135.0
2021-08-04 12:35:00,514.25,514.51,513.9,514.28,2386.0,514.25,514.51,513.9,514.28,2386.0
2021-08-04 12:40:00,514.1,514.31,513.84,514.05,2440.0,514.1,514.31,513.84,514.05,2440.0
2021-08-04 12:45:00,513.97,514.99,513.97,514.94,5929.0,513.97,514.99,513.97,514.94,5929.0
2021-08-04 12:50:00,514.95,514.97,514.44,514.81,4329.0,514.95,514.97,514.44,514.81,4329.0
2021-08-04 12:55:00,514.83,515.61,514.68,514.79,12423.0,514.83,515.61,514.68,514.79,12423.0
2021-08-04 13:00:00,514.87,515.44,514.87,515.22,5936.0,514.87,515.44,514.87,515.22,5936.0
2021-08-04 13:05:00,515.22,515.57,515.18,515.23,9370.0,515.22,515.57,515.18,515.23,9370.0
2021-08-04 13:10:00,515.15,515.52,514.95,515.37,5813.0,515.15,515.52,514.95,515.37,5813.0
2021-08-04 13:15:00,515.38,515.77,515.09,515.64,4846.0,515.38,515.77,515.09,515.64,4846.0
2021-08-04 13:20:00,515.7,516.47,515.7,516.02,8186.0,515.7,516.47,515.7,516.02,8186.0
2021-08-04 13:25:00,516.01,516.11,515.79,516.0,4761.0,516.01,516.11,515.79,516.0,4761.0
2021-08-04 13:30:00,516.16,516.64,516.13,516.34,8145.0,516.16,516.64,516.13,516.34,8145.0
2021-08-04 13:35:00,516.39,516.5,516.01,516.37,6264.0,516.39,516.5,516.01,516.37,6264.0
2021-08-04 13:40:00,516.5,517.06,515.94,516.0,6125.0,516.5,517.06,515.94,516.0,6125.0
2021-08-04 13:45:00,515.95,516.03,515.62,515.67,3478.0,515.95,516.03,515.62,515.67,3478.0
2021-08-04 13:50:00,515.75,515.75,515.16,515.51,2355.0,515.75,515.75,515.16,515.51,2355.0
2021-08-04 13:55:00,515.56,515.56,514.79,515.06,4597.0,515.56,515.56,514.79,515.06,4597.0
2021-08-04 14:00:00,514.99,515.32,514.9,515.32,3031.0,514.99,515.32,514.9,515.32,3031.0
2021-08-04 14:05:00,515.21,515.67,515.01,515.67,5337.0,515.21,515.67,515.01,515.67,5337.0
2021-08-04 14:10:00,515.7,516.27,515.7,516.25,5867.0,515.7,516.27,515.7,516.25,5867.0
2021-08-04 14:15:00,516.28,516.28,515.75,515.98,3807.0,516.28,516.28,515.75,515.98,3807.0
2021-08-04 14:20:00,516.0,516.42,515.99,516.42,6663.0,516.0,516.42,515.99,516.42,6663.0
2021-08-04 14:25:00,516.5,516.87,516.44,516.57,8803.0,516.5,516.87,516.44,516.57,8803.0
2021-08-04 14:30:00,516.74,517.23,516.45,517.15,8768.0,516.74,517.23,516.45,517.15,8768.0
2021-08-04 14:35:00,517.09,517.13,516.7,516.84,8818.0,517.09,517.13,516.7,516.84,8818.0
2021-08-04 14:40:00,516.92,517.0,516.6,516.81,5935.0,516.92,517.0,516.6,516.81,5935.0
2021-08-04 14:45:00,516.8,516.93,516.33,516.76,6254.0,516.8,516.93,516.33,516.76,6254.0
2021-08-04 14:50:00,516.65,517.16,516.43,517.16,9154.0,516.65,517.16,516.43,517.16,9154.0
2021-08-04 14:55:00,517.12,517.12,516.19,516.48,5190.0,517.12,517.12,516.19,516.48,5190.0
2021-08-04 15:00:00,516.52,516.66,516.19,516.51,4307.0,516.52,516.66,516.19,516.51,4307.0
2021-08-04 15:05:00,516.45,516.95,516.45,516.72,4082.0,516.45,516.95,516.45,516.72,4082.0
2021-08-04 15:10:00,516.67,517.08,516.65,517.08,6667.0,516.67,517.08,516.65,517.08,6667.0
2021-08-04 15:15:00,517.0,517.13,516.64,516.8,10117.0,517.0,517.13,516.64,516.8,10117.0
2021-08-04 15:20:00,516.66,517.01,516.66,516.86,5902.0,516.66,517.01,516.66,516.86,5902.0
2021-08-04 15:25:00,517.04,517.66,517.04,517.29,18314.0,517.04,517.66,517.04,517.29,18314.0
2021-08-04 15:30:00,517.13,517.26,516.75,516.94,10770.0,517.13,517.26,516.75,516.94,10770.0
2021-08-04 15:35:00,516.97,517.24,516.83,517.2,10024.0,516.97,517.24,516.83,517.2,10024.0
2021-08-04 15:40:00,517.07,517.64,516.97,517.63,8415.0,517.07,517.64,516.97,517.63,8415.0
2021-08-04 15:45:00,517.8,517.89,517.45,517.45,25005.0,517.8,517.89,517.45,517.45,25005.0
2021-08-04 15:50:00,517.5,517.98,517.32,517.82,42393.0,517.5,517.98,517.32,517.82,42393.0
2021-08-04 15:55:00,517.81,517.95,517.23,517.23,75840.0,517.81,517.95,517.23,517.23,75840.0
2021-08-05 09:30:00,517.13,517.41,514.02,515.67,67988.0,517.13,517.41,514.02,515.67,67988.0
2021-08-05 09:35:00,516.12,517.85,516.12,516.28,21665.0,516.12,517.85,516.12,516.28,21665.0
2021-08-05 09:40:00,516.0,516.85,515.17,516.54,14174.0,516.0,516.85,515.17,516.54,14174.0
2021-08-05 09:45:00,516.73,517.73,516.1,517.26,22711.0,516.73,517.73,516.1,517.26,22711.0
2021-08-05 09:50:00,517.12,517.7,516.71,517.14,12768.0,517.12,517.7,516.71,517.14,12768.0
2021-08-05 09:55:00,517.02,518.39,516.78,518.27,19970.0,517.02,518.39,516.78,518.27,19970.0
2021-08-05 10:00:00,518.27,519.09,517.57,518.51,21018.0,518.27,519.09,517.57,518.51,21018.0
2021-08-05 10:05:00,518.57,520.2,518.01,518.9,23812.0,518.57,520.2,518.01,518.9,23812.0
2021-08-05 10:10:00,519.13,519.97,518.87,519.39,10744.0,519.13,519.97,518.87,519.39,10744.0
2021-08-05 10:15:00,519.32,519.8,518.7,519.79,7492.0,519.32,519.8,518.7,519.79,7492.0
2021-08-05 10:20:00,519.62,519.82,519.12,519.24,13927.0,519.62,519.82,519.12,519.24,13927.0
2021-08-05 10:25:00,519.36,519.38,518.43,519.38,8542.0,519.36,519.38,518.43,519.38,8542.0
2021-08-05 10:30:00,519.51,521.25,519.44,520.94,32669.0,519.51,521.25,519.44,520.94,32669.0
2021-08-05 10:35:00,520.87,520.88,519.3,519.55,12302.0,520.87,520.88,519.3,519.55,12302.0
2021-08-05 10:40:00,519.55,520.61,519.31,520.19,10907.0,519.55,520.61,519.31,520.19,10907.0
2021-08-05 10:45:00,520.17,520.72,519.29,519.49,13168.0,520.17,520.72,519.29,519.49,13168.0
2021-08-05 10:50:00,519.63,521.62,519.63,520.67,30442.0,519.63,521.62,519.63,520.67,30442.0
2021-08-05 10:55:00,520.64,521.92,520.64,521.04,20057.0,520.64,521.92,520.64,521.04,20057.0
2021-08-05 11:00:00,521.16,522.88,521.03,521.99,36758.0,521.16,522.88,521.03,521.99,36758.0
2021-08-05 11:05:00,522.0,523.35,522.0,522.82,21753.0,522.0,523.35,522.0,522.82,21753.0
2021-08-05 11:10:00,522.85,523.76,522.78,523.63,21837.0,522.85,523.76,522.78,523.63,21837.0
2021-08-05 11:15:00,523.7,523.78,522.17,522.25,27966.0,523.7,523.78,522.17,522.25,27966.0
2021-08-05 11:20:00,522.32,523.56,522.32,523.42,14828.0,522.32,523.56,522.32,523.42,14828.0
2021-08-05 11:25:00,523.25,523.66,522.74,523.21,11815.0,523.25,523.66,522.74,523.21,11815.0
2021-08-05 11:30:00,523.3,524.58,523.25,524.24,22987.0,523.3,524.58,523.25,524.24,22987.0
2021-08-05 11:35:00,524.39,524.75,523.63,523.63,16020.0,524.39,524.75,523.63,523.63,16020.0
2021-08-05 11:40:00,523.63,525.17,523.41,524.38,22534.0,523.63,525.17,523.41,524.38,22534.0
2021-08-05 11:45:00,524.4,524.63,523.47,523.69,12316.0,524.4,524.63,523.47,523.69,12316.0
2021-08-05 11:50:00,523.62,524.6,523.47,523.75,18594.0,523.62,524.6,523.47,523.75,18594.0
2021-08-05 11:55:00,523.76,524.6,523.41,524.1,15023.0,523.76,524.6,523.41,524.1,15023.0
2021-08-05 12:00:00,524.13,524.26,523.41,523.82,14648.0,524.13,524.26,523.41,523.82,14648.0
2021-08-05 12:05:00,523.78,524.86,523.4,524.41,13166.0,523.78,524.86,523.4,524.41,13166.0
2021-08-05 12:10:00,524.33,524.48,524.08,524.18,4307.0,524.33,524.48,524.08,524.18,4307.0
2021-08-05 12:15:00,524.3,524.3,523.15,523.15,8902.0,524.3,524.3,523.15,523.15,8902.0
2021-08-05 12:20:00,523.14,523.73,522.93,523.73,5402.0,523.14,523.73,522.93,523.73,5402.0
2021-08-05 12:25:00,523.78,524.13,523.31,523.72,8269.0,523.78,524.13,523.31,523.72,8269.0
2021-08-05 12:30:00,523.97,524.27,523.64,524.06,3857.0,523.97,524.27,523.64,524.06,3857.0
2021-08-05 12:35:00,523.97,524.35,523.39,523.45,20367.0,523.97,524.35,523.39,523.45,20367.0
2021-08-05 12:40:00,523.39,524.16,523.16,523.45,17829.0,523.39,524.16,523.16,523.45,17829.0
2021-08-05 12:45:00,523.38,524.08,523.24,523.56,7779.0,523.38,524.08,523.24,523.56,7779.0
2021-08-05 12:50:00,523.54,523.64,523.19,523.64,3690.0,523.54,523.64,523.19,523.64,3690.0
2021-08-05 12:55:00,523.41,524.47,523.41,524.15,9928.0,523.41,524.47,523.41,524.15,9928.0
2021-08-05 13:00:00,524.14,524.25,523.33,523.97,7717.0,524.14,524.25,523.33,523.97,7717.0
2021-08-05 13:05:00,523.99,523.99,523.15,523.51,8324.0,523.99,523.99,523.15,523.51,8324.0
2021-08-05 13:10:00,523.53,523.81,523.05,523.59,7897.0,523.53,523.81,523.05,523.59,7897.0
2021-08-05 13:15:00,523.47,523.47,523.01,523.22,3145.0,523.47,523.47,523.01,523.22,3145.0
2021-08-05 13:20:00,523.22,523.58,522.92,523.36,7374.0,523.22,523.58,522.92,523.36,7374.0
2021-08-05 13:25:00,523.4,523.41,522.75,523.19,6244.0,523.4,523.41,522.75,523.19,6244.0
2021-08-05 13:30:00,523.36,523.49,523.08,523.39,4185.0,523.36,523.49,523.08,523.39,4185.0
2021-08-05 13:35:00,523.39,523.82,523.02,523.14,5824.0,523.39,523.82,523.02,523.14,5824.0
2021-08-05 13:40:00,523.24,523.56,522.99,523.17,5046.0,523.24,523.56,522.99,523.17,5046.0
2021-08-05 13:45:00,523.31,523.31,522.98,523.21,3810.0,523.31,523.31,522.98,523.21,3810.0
2021-08-05 13:50:00,523.35,523.4,523.08,523.34,2519.0,523.35,523.4,523.08,523.34,2519.0
2021-08-05 13:55:00,523.22,523.47,523.22,523.36,14278.0,523.22,523.47,523.22,523.36,14278.0
2021-08-05 14:00:00,523.41,523.7,523.34,523.49,7016.0,523.41,523.7,523.34,523.49,7016.0
2021-08-05 14:05:00,523.57,524.28,523.41,524.28,11084.0,523.57,524.28,523.41,524.28,11084.0
2021-08-05 14:10:00,524.19,524.28,523.9,524.14,5185.0,524.19,524.28,523.9,524.14,5185.0
2021-08-05 14:15:00,523.98,524.38,523.92,524.04,5707.0,523.98,524.38,523.92,524.04,5707.0
2021-08-05 14:20:00,524.08,524.45,523.98,524.23,2402.0,524.08,524.45,523.98,524.23,2402.0
2021-08-05 14:25:00,524.37,524.37,524.07,524.21,1907.0,524.37,524.37,524.07,524.21,1907.0
2021-08-05 14:30:00,524.13,524.14,523.93,524.14,6936.0,524.13,524.14,523.93,524.14,6936.0
2021-08-05 14:35:00,524.13,524.24,523.98,524.0,4976.0,524.13,524.24,523.98,524.0,4976.0
2021-08-05 14:40:00,523.98,524.44,523.88,524.41,4780.0,523.98,524.44,523.88,524.41,4780.0
2021-08-05 14:45:00,524.33,524.44,523.79,524.24,14969.0,524.33,524.44,523.79,524.24,14969.0
2021-08-05 14:50:00,524.16,524.34,523.91,524.21,10026.0,524.16,524.34,523.91,524.21,10026.0
2021-08-05 14:55:00,524.03,524.3,523.7,523.71,7360.0,524.03,524.3,523.7,523.71,7360.0
2021-08-05 15:00:00,523.89,524.06,523.73,523.98,7292.0,523.89,524.06,523.73,523.98,7292.0
2021-08-05 15:05:00,523.96,524.14,523.86,523.96,7272.0,523.96,524.14,523.86,523.96,7272.0
2021-08-05 15:10:00,523.99,524.06,523.87,523.9,6291.0,523.99,524.06,523.87,523.9,6291.0
2021-08-05 15:15:00,524.01,524.09,523.8,524.08,9641.0,524.01,524.09,523.8,524.08,9641.0
2021-08-05 15:20:00,524.08,524.46,524.03,524.46,6002.0,524.08,524.46,524.03,524.46,6002.0
2021-08-05 15:25:00,524.35,524.65,524.2,524.2,9483.0,524.35,524.65,524.2,524.2,9483.0
2021-08-05 15:30:00,524.07,524.16,523.88,524.04,12215.0,524.07,524.16,523.88,524.04,12215.0
2021-08-05 15:35:00,524.14,524.35,523.94,524.26,15068.0,524.14,524.35,523.94,524.26,15068.0
2021-08-05 15:40:00,524.24,524.39,524.19,524.35,12463.0,524.24,524.39,524.19,524.35,12463.0
2021-08-05 15:45:00,524.45,525.25,524.43,524.64,32427.0,524.45,525.25,524.43,524.64,32427.0
2021-08-05 15:50:00,524.6,525.15,524.49,525.15,24141.0,524.6,525.15,524.49,525.15,24141.0
2021-08-05 15:55:00,525.1,525.41,524.76,524.89,71609.0,525.1,525.41,524.76,524.89,71609.0
2021-08-06 09:30:00,523.75,526.18,523.67,525.98,85387.0,523.75,526.18,523.67,525.98,85387.0
2021-08-06 09:35:00,526.0,526.84,524.91,525.37,13549.0,526.0,526.84,524.91,525.37,13549.0
2021-08-06 09:40:00,525.07,525.24,523.61,524.05,11208.0,525.07,525.24,523.61,524.05,11208.0
2021-08-06 09:45:00,524.02,524.42,522.67,522.68,17923.0,524.02,524.42,522.67,522.68,17923.0
2021-08-06 09:50:00,522.68,523.74,521.81,523.6,34776.0,522.68,523.74,521.81,523.6,34776.0
2021-08-06 09:55:00,522.85,524.2,522.85,523.85,22729.0,522.85,524.2,522.85,523.85,22729.0
2021-08-06 10:00:00,523.64,524.27,523.26,523.26,17097.0,523.64,524.27,523.26,523.26,17097.0
2021-08-06 10:05:00,523.14,523.75,522.0,523.46,7889.0,523.14,523.75,522.0,523.46,7889.0
2021-08-06 10:10:00,523.36,523.57,522.1,522.1,8719.0,523.36,523.57,522.1,522.1,8719.0
2021-08-06 10:15:00,522.19,522.73,521.84,522.07,5489.0,522.19,522.73,521.84,522.07,5489.0
2021-08-06 10:20:00,521.85,523.0,521.24,523.0,19343.0,521.85,523.0,521.24,523.0,19343.0
2021-08-06 10:25:00,522.99,523.46,522.67,523.34,8612.0,522.99,523.46,522.67,523.34,8612.0
2021-08-06 10:30:00,523.23,523.74,522.94,523.47,10043.0,523.23,523.74,522.94,523.47,10043.0
2021-08-06 10:35:00,523.41,524.65,523.31,524.38,15135.0,523.41,524.65,523.31,524.38,15135.0
2021-08-06 10:40:00,524.35,525.5,524.35,525.0,10737.0,524.35,525.5,524.35,525.0,10737.0
2021-08-06 10:45:00,525.11,525.11,523.86,523.87,12729.0,525.11,525.11,523.86,523.87,12729.0
2021-08-06 10:50:00,524.15,524.23,522.55,522.74,15400.0,524.15,524.23,522.55,522.74,15400.0
2021-08-06 10:55:00,522.64,523.14,522.0,522.88,21678.0,522.64,523.14,522.0,522.88,21678.0
2021-08-06 11:00:00,522.39,522.72,521.7,521.82,3600.0,522.39,522.72,521.7,521.82,3600.0
2021-08-06 11:05:00,521.72,522.36,520.69,522.15,17438.0,521.72,522.36,520.69,522.15,17438.0
2021-08-06 11:10:00,522.15,523.5,522.15,523.32,11708.0,522.15,523.5,522.15,523.32,11708.0
2021-08-06 11:15:00,523.53,524.41,523.38,524.34,7706.0,523.53,524.41,523.38,524.34,7706.0
2021-08-06 11:20:00,524.3,524.38,523.44,523.72,4095.0,524.3,524.38,523.44,523.72,4095.0
2021-08-06 11:25:00,523.25,524.29,523.01,524.21,4375.0,523.25,524.29,523.01,524.21,4375.0
2021-08-06 11:30:00,524.03,524.03,522.81,523.03,4507.0,524.03,524.03,522.81,523.03,4507.0
2021-08-06 11:35:00,523.02,523.37,522.5,523.34,9534.0,523.02,523.37,522.5,523.34,9534.0
2021-08-06 11:40:00,523.23,523.34,522.89,522.89,6405.0,523.23,523.34,522.89,522.89,6405.0
2021-08-06 11:45:00,522.89,523.24,522.77,523.03,8957.0,522.89,523.24,522.77,523.03,8957.0
2021-08-06 11:50:00,523.19,523.7,523.0,523.24,5444.0,523.19,523.7,523.0,523.24,5444.0
2021-08-06 11:55:00,523.09,523.4,523.09,523.32,1836.0,523.09,523.4,523.09,523.32,1836.0
2021-08-06 12:00:00,523.38,523.57,522.69,522.69,5931.0,523.38,523.57,522.69,522.69,5931.0
2021-08-06 12:05:00,522.78,522.94,522.6,522.81,4066.0,522.78,522.94,522.6,522.81,4066.0
2021-08-06 12:10:00,522.77,522.93,522.5,522.6,2829.0,522.77,522.93,522.5,522.6,2829.0
2021-08-06 12:15:00,522.59,522.59,522.1,522.35,2386.0,522.59,522.59,522.1,522.35,2386.0
2021-08-06 12:20:00,522.48,522.48,522.0,522.36,3980.0,522.48,522.48,522.0,522.36,3980.0
2021-08-06 12:25:00,522.14,522.61,522.14,522.61,2658.0,522.14,522.61,522.14,522.61,2658.0
2021-08-06 12:30:00,522.7,522.84,522.52,522.6,2670.0,522.7,522.84,522.52,522.6,2670.0
2021-08-06 12:35:00,522.48,522.48,522.06,522.27,3559.0,522.48,522.48,522.06,522.27,3559.0
2021-08-06 12:40:00,522.32,522.32,521.87,522.09,1386.0,522.32,522.32,521.87,522.09,1386.0
2021-08-06 12:45:00,521.95,522.1,521.64,521.77,3448.0,521.95,522.1,521.64,521.77,3448.0
2021-08-06 12:50:00,521.86,522.15,521.82,522.13,3527.0,521.86,522.15,521.82,522.13,3527.0
2021-08-06 12:55:00,522.23,522.49,522.08,522.44,3108.0,522.23,522.49,522.08,522.44,3108.0
2021-08-06 13:00:00,522.39,523.09,522.39,523.0,5539.0,522.39,523.09,522.39,523.0,5539.0
2021-08-06 13:05:00,522.86,523.3,522.8,523.19,4413.0,522.86,523.3,522.8,523.19,4413.0
2021-08-06 13:10:00,523.08,523.75,523.04,523.59,10210.0,523.08,523.75,523.04,523.59,10210.0
2021-08-06 13:15:00,523.6,523.62,522.89,523.39,25746.0,523.6,523.62,522.89,523.39,25746.0
2021-08-06 13:20:00,523.33,523.33,522.75,523.0,13712.0,523.33,523.33,522.75,523.0,13712.0
2021-08-06 13:25:00,522.82,522.83,522.43,522.47,4602.0,522.82,522.83,522.43,522.47,4602.0
2021-08-06 13:30:00,522.47,522.57,522.12,522.12,3554.0,522.47,522.57,522.12,522.12,3554.0
2021-08-06 13:35:00,522.18,522.34,522.07,522.22,5060.0,522.18,522.34,522.07,522.22,5060.0
2021-08-06 13:40:00,522.12,522.52,522.12,522.41,2860.0,522.12,522.52,522.12,522.41,2860.0
2021-08-06 13:45:00,522.32,522.34,521.91,522.02,12890.0,522.32,522.34,521.91,522.02,12890.0
2021-08-06 13:50:00,522.02,522.16,521.52,521.69,15221.0,522.02,522.16,521.52,521.69,15221.0
2021-08-06 13:55:00,521.66,521.68,521.05,521.28,4335.0,521.66,521.68,521.05,521.28,4335.0
2021-08-06 14:00:00,521.33,521.48,521.03,521.22,5342.0,521.33,521.48,521.03,521.22,5342.0
2021-08-06 14:05:00,521.13,521.55,521.13,521.36,9348.0,521.13,521.55,521.13,521.36,9348.0
2021-08-06 14:10:00,521.37,521.38,520.94,521.05,8519.0,521.37,521.38,520.94,521.05,8519.0
2021-08-06 14:15:00,520.95,521.17,520.94,520.95,5271.0,520.95,521.17,520.94,520.95,5271.0
2021-08-06 14:20:00,520.91,520.95,520.48,520.53,11695.0,520.91,520.95,520.48,520.53,11695.0
2021-08-06 14:25:00,520.6,520.68,520.11,520.11,9299.0,520.6,520.68,520.11,520.11,9299.0
2021-08-06 14:30:00,520.28,521.03,520.21,520.75,8754.0,520.28,521.03,520.21,520.75,8754.0
2021-08-06 14:35:00,520.77,520.88,520.27,520.42,5087.0,520.77,520.88,520.27,520.42,5087.0
2021-08-06 14:40:00,520.44,520.83,520.09,520.7,5550.0,520.44,520.83,520.09,520.7,5550.0
2021-08-06 14:45:00,520.81,520.81,520.16,520.25,5286.0,520.81,520.81,520.16,520.25,5286.0
2021-08-06 14:50:00,520.34,520.38,519.64,519.91,18065.0,520.34,520.38,519.64,519.91,18065.0
2021-08-06 14:55:00,519.86,520.1,519.86,520.1,13111.0,519.86,520.1,519.86,520.1,13111.0
2021-08-06 15:00:00,520.0,520.11,519.77,519.77,6106.0,520.0,520.11,519.77,519.77,6106.0
2021-08-06 15:05:00,519.64,519.99,519.56,519.95,6255.0,519.64,519.99,519.56,519.95,6255.0
2021-08-06 15:10:00,519.87,520.32,519.86,520.13,2831.0,519.87,520.32,519.86,520.13,2831.0
2021-08-06 15:15:00,520.1,520.27,520.09,520.2,2293.0,520.1,520.27,520.09,520.2,2293.0
2021-08-06 15:20:00,520.15,520.26,519.88,519.95,8810.0,520.15,520.26,519.88,519.95,8810.0
2021-08-06 15:25:00,520.01,520.19,519.81,520.14,7064.0,520.01,520.19,519.81,520.14,7064.0
2021-08-06 15:30:00,520.12,520.63,520.09,520.53,6771.0,520.12,520.63,520.09,520.53,6771.0
2021-08-06 15:35:00,520.55,520.76,520.34,520.51,5187.0,520.55,520.76,520.34,520.51,5187.0
2021-08-06 15:40:00,520.51,520.6,519.67,519.76,9541.0,520.51,520.6,519.67,519.76,9541.0
2021-08-06 15:45:00,519.64,519.89,519.62,519.73,16502.0,519.64,519.89,519.62,519.73,16502.0
2021-08-06 15:50:00,519.63,520.54,519.39,520.54,35276.0,519.63,520.54,519.39,520.54,35276.0
2021-08-06 15:55:00,520.47,520.65,520.16,520.54,67290.0,520.47,520.65,520.16,520.54,67290.0
2021-08-09 09:30:00,522.42,522.67,520.81,521.83,42027.0,522.42,522.67,520.81,521.83,42027.0
2021-08-09 09:35:00,521.02,521.18,519.77,520.52,13330.0,521.02,521.18,519.77,520.52,13330.0
2021-08-09 09:40:00,520.55,521.23,520.31,520.98,14158.0,520.55,521.23,520.31,520.98,14158.0
2021-08-09 09:45:00,521.23,521.83,520.52,521.49,11677.0,521.23,521.83,520.52,521.49,11677.0
2021-08-09 09:50:00,521.65,522.49,521.48,521.48,16774.0,521.65,522.49,521.48,521.48,16774.0
2021-08-09 09:55:00,521.3,521.98,520.61,520.8,12282.0,521.3,521.98,520.61,520.8,12282.0
2021-08-09 10:00:00,520.69,520.69,518.24,518.51,20719.0,520.69,520.69,518.24,518.51,20719.0
2021-08-09 10:05:00,518.63,519.1,517.99,518.2,17751.0,518.63,519.1,517.99,518.2,17751.0
2021-08-09 10:10:00,518.37,520.39,518.37,520.2,10402.0,518.37,520.39,518.37,520.2,10402.0
2021-08-09 10:15:00,520.17,520.22,519.65,520.2,6350.0,520.17,520.22,519.65,520.2,6350.0
2021-08-09 10:20:00,520.2,520.44,519.83,520.25,5747.0,520.2,520.44,519.83,520.25,5747.0
2021-08-09 10:25:00,520.35,520.68,520.16,520.51,3467.0,520.35,520.68,520.16,520.51,3467.0
2021-08-09 10:30:00,520.57,521.48,520.55,521.06,11752.0,520.57,521.48,520.55,521.06,11752.0
2021-08-09 10:35:00,521.12,521.12,520.02,520.28,3632.0,521.12,521.12,520.02,520.28,3632.0
2021-08-09 10:40:00,519.93,520.19,519.54,520.18,4905.0,519.93,520.19,519.54,520.18,4905.0
2021-08-09 10:45:00,519.89,520.04,519.43,519.43,2395.0,519.89,520.04,519.43,519.43,2395.0
2021-08-09 10:50:00,519.4,519.94,519.36,519.86,10784.0,519.4,519.94,519.36,519.86,10784.0
2021-08-09 10:55:00,519.93,520.11,519.36,519.72,6269.0,519.93,520.11,519.36,519.72,6269.0
2021-08-09 11:00:00,519.75,520.52,519.66,519.66,8453.0,519.75,520.52,519.66,519.66,8453.0
2021-08-09 11:05:00,519.7,519.72,519.05,519.5,5032.0,519.7,519.72,519.05,519.5,5032.0
2021-08-09 11:10:00,519.45,519.45,518.67,518.84,2335.0,519.45,519.45,518.67,518.84,2335.0
2021-08-09 11:15:00,518.6,519.06,518.34,518.8,12923.0,518.6,519.06,518.34,518.8,12923.0
2021-08-09 11:20:00,518.75,519.8,518.75,519.8,8029.0,518.75,519.8,518.75,519.8,8029.0
2021-08-09 11:25:00,519.81,520.27,519.8,520.14,8788.0,519.81,520.27,519.8,520.14,8788.0
2021-08-09 11:30:00,520.09,520.1,519.57,520.1,5383.0,520.09,520.1,519.57,520.1,5383.0
2021-08-09 11:35:00,520.03,520.16,519.29,519.44,3648.0,520.03,520.16,519.29,519.44,3648.0
2021-08-09 11:40:00,519.5,519.66,519.35,519.66,4038.0,519.5,519.66,519.35,519.66,4038.0
2021-08-09 11:45:00,519.6,519.6,519.07,519.19,3671.0,519.6,519.6,519.07,519.19,3671.0
2021-08-09 11:50:00,519.13,519.29,518.91,519.25,5556.0,519.13,519.29,518.91,519.25,5556.0
2021-08-09 11:55:00,519.21,519.32,519.0,519.15,2180.0,519.21,519.32,519.0,519.15,2180.0
2021-08-09 12:00:00,519.21,519.25,518.96,519.17,2455.0,519.21,519.25,518.96,519.17,2455.0
2021-08-09 12:05:00,519.12,519.33,518.97,519.12,7914.0,519.12,519.33,518.97,519.12,7914.0
2021-08-09 12:10:00,519.21,519.25,518.75,518.96,9038.0,519.21,519.25,518.75,518.96,9038.0
2021-08-09 12:15:00,518.89,519.13,518.41,518.51,6189.0,518.89,519.13,518.41,518.51,6189.0
2021-08-09 12:20:00,518.4,518.55,518.03,518.23,7902.0,518.4,518.55,518.03,518.23,7902.0
2021-08-09 12:25:00,518.14,518.76,518.12,518.37,5146.0,518.14,518.76,518.12,518.37,5146.0
2021-08-09 12:30:00,518.28,519.15,518.28,518.76,5319.0,518.28,519.15,518.28,518.76,5319.0
2021-08-09 12:35:00,518.7,518.75,518.47,518.73,2551.0,518.7,518.75,518.47,518.73,2551.0
2021-08-09 12:40:00,518.7,518.88,518.07,518.45,8592.0,518.7,518.88,518.07,518.45,8592.0
2021-08-09 12:45:00,518.63,519.5,518.46,519.41,6128.0,518.63,519.5,518.46,519.41,6128.0
2021-08-09 12:50:00,519.39,519.45,519.02,519.03,2514.0,519.39,519.45,519.02,519.03,2514.0
2021-08-09 12:55:00,519.02,519.34,518.95,519.34,2174.0,519.02,519.34,518.95,519.34,2174.0
2021-08-09 13:00:00,519.28,519.29,518.81,518.93,1540.0,519.28,519.29,518.81,518.93,1540.0
2021-08-09 13:05:00,518.94,518.95,518.63,518.82,3253.0,518.94,518.95,518.63,518.82,3253.0
2021-08-09 13:10:00,518.87,519.2,518.82,518.94,2601.0,518.87,519.2,518.82,518.94,2601.0
2021-08-09 13:15:00,518.94,519.09,518.78,518.91,2030.0,518.94,519.09,518.78,518.91,2030.0
2021-08-09 13:20:00,518.82,519.2,518.82,519.2,6437.0,518.82,519.2,518.82,519.2,6437.0
2021-08-09 13:25:00,519.09,519.41,518.91,518.98,7199.0,519.09,519.41,518.91,518.98,7199.0
2021-08-09 13:30:00,518.98,519.26,518.62,519.08,6302.0,518.98,519.26,518.62,519.08,6302.0
2021-08-09 13:35:00,519.14,519.67,519.14,519.56,2587.0,519.14,519.67,519.14,519.56,2587.0
2021-08-09 13:40:00,519.53,519.72,519.48,519.69,3678.0,519.53,519.72,519.48,519.69,3678.0
2021-08-09 13:45:00,519.74,519.92,519.59,519.68,6035.0,519.74,519.92,519.59,519.68,6035.0
2021-08-09 13:50:00,519.6,519.8,519.54,519.57,9026.0,519.6,519.8,519.54,519.57,9026.0
2021-08-09 13:55:00,519.62,519.74,519.41,519.55,2207.0,519.62,519.74,519.41,519.55,2207.0
2021-08-09 14:00:00,519.55,519.85,519.51,519.84,4869.0,519.55,519.85,519.51,519.84,4869.0
2021-08-09 14:05:00,519.82,519.86,519.56,519.77,5905.0,519.82,519.86,519.56,519.77,5905.0
2021-08-09 14:10:00,519.73,519.78,519.56,519.68,4078.0,519.73,519.78,519.56,519.68,4078.0
2021-08-09 14:15:00,519.74,519.88,519.63,519.78,4658.0,519.74,519.88,519.63,519.78,4658.0
2021-08-09 14:20:00,519.8,520.03,519.79,519.97,3289.0,519.8,520.03,519.79,519.97,3289.0
2021-08-09 14:25:00,520.04,520.41,520.01,520.33,6243.0,520.04,520.41,520.01,520.33,6243.0
2021-08-09 14:30:00,520.32,520.92,520.32,520.65,6731.0,520.32,520.92,520.32,520.65,6731.0
2021-08-09 14:35:00,520.67,520.88,520.37,520.51,11193.0,520.67,520.88,520.37,520.51,11193.0
2021-08-09 14:40:00,520.41,520.5,520.14,520.14,3968.0,520.41,520.5,520.14,520.14,3968.0
2021-08-09 14:45:00,520.14,520.14,519.78,520.0,5249.0,520.14,520.14,519.78,520.0,5249.0
2021-08-09 14:50:00,519.95,520.06,519.5,519.52,7065.0,519.95,520.06,519.5,519.52,7065.0
2021-08-09 14:55:00,519.59,519.96,519.59,519.84,5320.0,519.59,519.96,519.59,519.84,5320.0
2021-08-09 15:00:00,519.76,519.8,519.66,519.76,2905.0,519.76,519.8,519.66,519.76,2905.0
2021-08-09 15:05:00,519.71,519.73,519.42,519.55,10415.0,519.71,519.73,519.42,519.55,10415.0
2021-08-09 15:10:00,519.38,519.45,519.17,519.32,6426.0,519.38,519.45,519.17,519.32,6426.0
2021-08-09 15:15:00,519.34,519.61,519.34,519.47,3762.0,519.34,519.61,519.34,519.47,3762.0
2021-08-09 15:20:00,519.62,519.8,519.11,519.2,9080.0,519.62,519.8,519.11,519.2,9080.0
2021-08-09 15:25:00,519.23,519.56,519.19,519.25,7060.0,519.23,519.56,519.19,519.25,7060.0
2021-08-09 15:30:00,519.18,519.49,519.18,519.31,8144.0,519.18,519.49,519.18,519.31,8144.0
2021-08-09 15:35:00,519.33,519.56,519.19,519.43,6515.0,519.33,519.56,519.19,519.43,6515.0
2021-08-09 15:40:00,519.53,519.97,519.47,519.78,10218.0,519.53,519.97,519.47,519.78,10218.0
2021-08-09 15:45:00,519.77,519.8,519.18,519.19,6077.0,519.77,519.8,519.18,519.19,6077.0
2021-08-09 15:50:00,519.0,519.8,518.95,519.59,19401.0,519.0,519.8,518.95,519.59,19401.0
2021-08-09 15:55:00,519.62,520.22,519.57,519.98,38747.0,519.62,520.22,519.57,519.98,38747.0
2021-08-10 09:30:00,519.42,520.18,518.8,518.81,35728.0,519.42,520.18,518.8,518.81,35728.0
2021-08-10 09:35:00,519.21,519.23,516.15,516.88,29474.0,519.21,519.23,516.15,516.88,29474.0
2021-08-10 09:40:00,516.8,517.99,516.35,517.78,20851.0,516.8,517.99,516.35,517.78,20851.0
2021-08-10 09:45:00,517.97,519.36,517.94,519.36,8625.0,517.97,519.36,517.94,519.36,8625.0
2021-08-10 09:50:00,519.11,520.79,519.11,519.5,19874.0,519.11,520.79,519.11,519.5,19874.0
2021-08-10 09:55:00,519.56,520.19,519.2,520.07,10533.0,519.56,520.19,519.2,520.07,10533.0
2021-08-10 10:00:00,520.13,520.45,518.74,518.76,9601.0,520.13,520.45,518.74,518.76,9601.0
2021-08-10 10:05:00,518.89,519.49,518.05,518.24,14061.0,518.89,519.49,518.05,518.24,14061.0
2021-08-10 10:10:00,518.01,518.68,517.68,517.76,16803.0,518.01,518.68,517.68,517.76,16803.0
2021-08-10 10:15:00,517.72,518.12,516.69,517.54,11189.0,517.72,518.12,516.69,517.54,11189.0
2021-08-10 10:20:00,517.63,517.99,516.85,517.88,10664.0,517.63,517.99,516.85,517.88,10664.0
2021-08-10 10:25:00,517.73,517.73,516.48,516.5,7597.0,517.73,517.73,516.48,516.5,7597.0
2021-08-10 10:30:00,516.48,516.53,515.58,516.41,21822.0,516.48,516.53,515.58,516.41,21822.0
2021-08-10 10:35:00,516.39,517.17,516.25,516.98,5609.0,516.39,517.17,516.25,516.98,5609.0
2021-08-10 10:40:00,516.76,516.77,514.83,516.47,23248.0,516.76,516.77,514.83,516.47,23248.0
2021-08-10 10:45:00,516.48,517.41,516.2,516.2,15106.0,516.48,517.41,516.2,516.2,15106.0
2021-08-10 10:50:00,516.23,516.28,514.96,515.98,10129.0,516.23,516.28,514.96,515.98,10129.0
2021-08-10 10:55:00,516.02,516.02,515.31,515.45,5429.0,516.02,516.02,515.31,515.45,5429.0
2021-08-10 11:00:00,515.55,515.75,514.74,515.61,10588.0,515.55,515.75,514.74,515.61,10588.0
2021-08-10 11:05:00,515.68,515.69,514.99,515.0,12451.0,515.68,515.69,514.99,515.0,12451.0
2021-08-10 11:10:00,515.03,515.83,514.75,514.88,8483.0,515.03,515.83,514.75,514.88,8483.0
2021-08-10 11:15:00,515.22,515.6,514.85,515.27,10349.0,515.22,515.6,514.85,515.27,10349.0
2021-08-10 11:20:00,515.21,516.1,515.17,516.1,5635.0,515.21,516.1,515.17,516.1,5635.0
2021-08-10 11:25:00,515.95,516.12,515.57,515.6,3559.0,515.95,516.12,515.57,515.6,3559.0
2021-08-10 11:30:00,515.76,516.68,515.71,516.64,13394.0,515.76,516.68,515.71,516.64,13394.0
2021-08-10 11:35:00,516.6,516.6,515.92,515.95,8322.0,516.6,516.6,515.92,515.95,8322.0
2021-08-10 11:40:00,516.07,516.17,515.72,515.99,7700.0,516.07,516.17,515.72,515.99,7700.0
2021-08-10 11:45:00,515.99,515.99,515.4,515.4,4471.0,515.99,515.99,515.4,515.4,4471.0
2021-08-10 11:50:00,515.39,515.8,515.25,515.25,5807.0,515.39,515.8,515.25,515.25,5807.0
2021-08-10 11:55:00,515.26,515.5,514.85,515.22,6784.0,515.26,515.5,514.85,515.22,6784.0
2021-08-10 12:00:00,515.25,516.0,515.24,515.66,8259.0,515.25,516.0,515.24,515.66,8259.0
2021-08-10 12:05:00,515.7,515.95,515.07,515.07,4530.0,515.7,515.95,515.07,515.07,4530.0
2021-08-10 12:10:00,515.08,515.19,514.79,515.06,8307.0,515.08,515.19,514.79,515.06,8307.0
2021-08-10 12:15:00,515.03,515.36,514.88,515.29,7146.0,515.03,515.36,514.88,515.29,7146.0
2021-08-10 12:20:00,515.15,515.69,515.0,515.59,38736.0,515.15,515.69,515.0,515.59,38736.0
2021-08-10 12:25:00,515.66,516.0,515.29,515.29,15744.0,515.66,516.0,515.29,515.29,15744.0
2021-08-10 12:30:00,515.26,515.5,514.7,515.05,7287.0,515.26,515.5,514.7,515.05,7287.0
2021-08-10 12:35:00,514.97,515.55,514.89,515.42,5466.0,514.97,515.55,514.89,515.42,5466.0
2021-08-10 12:40:00,515.35,515.56,515.26,515.56,3639.0,515.35,515.56,515.26,515.56,3639.0
2021-08-10 12:45:00,515.5,515.88,515.46,515.59,5775.0,515.5,515.88,515.46,515.59,5775.0
2021-08-10 12:50:00,515.68,515.93,515.55,515.72,4808.0,515.68,515.93,515.55,515.72,4808.0
2021-08-10 12:55:00,515.53,515.89,515.49,515.86,5834.0,515.53,515.89,515.49,515.86,5834.0
2021-08-10 13:00:00,515.67,516.5,515.67,516.5,6025.0,515.67,516.5,515.67,516.5,6025.0
2021-08-10 13:05:00,516.47,516.54,515.85,516.07,9272.0,516.47,516.54,515.85,516.07,9272.0
2021-08-10 13:10:00,516.07,516.39,516.07,516.27,4284.0,516.07,516.39,516.07,516.27,4284.0
2021-08-10 13:15:00,516.18,516.23,516.04,516.1,1899.0,516.18,516.23,516.04,516.1,1899.0
2021-08-10 13:20:00,516.05,516.36,515.56,516.28,9555.0,516.05,516.36,515.56,516.28,9555.0
2021-08-10 13:25:00,516.23,516.23,515.98,516.01,1627.0,516.23,516.23,515.98,516.01,1627.0
2021-08-10 13:30:00,515.79,515.91,515.62,515.69,2750.0,515.79,515.91,515.62,515.69,2750.0
2021-08-10 13:35:00,515.72,515.81,515.72,515.73,1059.0,515.72,515.81,515.72,515.73,1059.0
2021-08-10 13:40:00,515.75,515.96,515.55,515.59,9575.0,515.75,515.96,515.55,515.59,9575.0
2021-08-10 13:45:00,515.5,515.92,515.35,515.59,4158.0,515.5,515.92,515.35,515.59,4158.0
2021-08-10 13:50:00,515.64,516.15,515.64,516.02,16247.0,515.64,516.15,515.64,516.02,16247.0
2021-08-10 13:55:00,516.2,516.2,515.5,515.5,2523.0,516.2,516.2,515.5,515.5,2523.0
2021-08-10 14:00:00,515.46,515.63,514.86,514.91,12864.0,515.46,515.63,514.86,514.91,12864.0
2021-08-10 14:05:00,514.81,515.06,514.66,514.96,8634.0,514.81,515.06,514.66,514.96,8634.0
2021-08-10 14:10:00,514.87,514.88,514.36,514.59,8660.0,514.87,514.88,514.36,514.59,8660.0
2021-08-10 14:15:00,514.57,514.73,514.21,514.7,8888.0,514.57,514.73,514.21,514.7,8888.0
2021-08-10 14:20:00,514.55,515.0,514.55,514.8,4262.0,514.55,515.0,514.55,514.8,4262.0
2021-08-10 14:25:00,514.82,514.96,514.68,514.76,3049.0,514.82,514.96,514.68,514.76,3049.0
2021-08-10 14:30:00,514.81,514.92,514.72,514.79,2216.0,514.81,514.92,514.72,514.79,2216.0
2021-08-10 14:35:00,515.0,515.0,514.47,514.61,13476.0,515.0,515.0,514.47,514.61,13476.0
2021-08-10 14:40:00,514.63,514.67,514.22,514.39,5447.0,514.63,514.67,514.22,514.39,5447.0
2021-08-10 14:45:00,514.39,514.65,514.26,514.3,10187.0,514.39,514.65,514.26,514.3,10187.0
2021-08-10 14:50:00,514.35,514.35,513.0,513.1,26621.0,514.35,514.35,513.0,513.1,26621.0
2021-08-10 14:55:00,513.09,513.29,512.98,513.29,18053.0,513.09,513.29,512.98,513.29,18053.0
2021-08-10 15:00:00,513.3,513.53,512.99,513.1,9428.0,513.3,513.53,512.99,513.1,9428.0
2021-08-10 15:05:00,513.12,513.49,512.96,513.34,9964.0,513.12,513.49,512.96,513.34,9964.0
2021-08-10 15:10:00,513.39,514.7,513.39,514.7,17842.0,513.39,514.7,513.39,514.7,17842.0
2021-08-10 15:15:00,514.64,514.67,514.34,514.44,6926.0,514.64,514.67,514.34,514.44,6926.0
2021-08-10 15:20:00,514.57,514.97,514.56,514.67,9288.0,514.57,514.97,514.56,514.67,9288.0
2021-08-10 15:25:00,514.63,514.89,514.33,514.57,7011.0,514.63,514.89,514.33,514.57,7011.0
2021-08-10 15:30:00,514.58,514.66,514.15,514.3,7364.0,514.58,514.66,514.15,514.3,7364.0
2021-08-10 15:35:00,514.36,514.73,514.36,514.5,7248.0,514.36,514.73,514.36,514.5,7248.0
2021-08-10 15:40:00,514.56,514.76,514.18,514.18,12255.0,514.56,514.76,514.18,514.18,12255.0
2021-08-10 15:45:00,514.2,514.67,514.19,514.56,14697.0,514.2,514.67,514.19,514.56,14697.0
2021-08-10 15:50:00,514.67,515.57,514.53,515.35,29549.0,514.67,515.57,514.53,515.35,29549.0
2021-08-10 15:55:00,515.33,515.95,515.27,515.84,76853.0,515.33,515.95,515.27,515.84,76853.0
2021-08-11 09:30:00,516.77,519.57,516.44,518.97,40775.0,516.77,519.57,516.44,518.97,40775.0
2021-08-11 09:35:00,519.33,519.52,516.4,517.05,17895.0,519.33,519.52,516.4,517.05,17895.0
2021-08-11 09:40:00,517.02,517.36,514.71,515.88,13836.0,517.02,517.36,514.71,515.88,13836.0
2021-08-11 09:45:00,516.04,516.04,513.9,513.95,23486.0,516.04,516.04,513.9,513.95,23486.0
2021-08-11 09:50:00,514.0,515.79,513.95,515.01,12480.0,514.0,515.79,513.95,515.01,12480.0
2021-08-11 09:55:00,515.18,515.68,514.46,514.79,8051.0,515.18,515.68,514.46,514.79,8051.0
2021-08-11 10:00:00,514.55,515.83,514.4,515.78,11144.0,514.55,515.83,514.4,515.78,11144.0
2021-08-11 10:05:00,515.85,516.4,515.82,516.4,5922.0,515.85,516.4,515.82,516.4,5922.0
2021-08-11 10:10:00,516.11,516.11,514.73,515.04,8765.0,516.11,516.11,514.73,515.04,8765.0
2021-08-11 10:15:00,515.38,516.2,515.24,515.77,8423.0,515.38,516.2,515.24,515.77,8423.0
2021-08-11 10:20:00,515.45,516.63,515.44,516.63,6625.0,515.45,516.63,515.44,516.63,6625.0
2021-08-11 10:25:00,516.59,517.07,516.12,516.53,7437.0,516.59,517.07,516.12,516.53,7437.0
2021-08-11 10:30:00,516.38,516.67,514.89,515.57,11215.0,516.38,516.67,514.89,515.57,11215.0
2021-08-11 10:35:00,515.36,515.36,514.66,514.8,9143.0,515.36,515.36,514.66,514.8,9143.0
2021-08-11 10:40:00,514.79,515.58,514.74,515.28,6434.0,514.79,515.58,514.74,515.28,6434.0
2021-08-11 10:45:00,515.28,515.28,514.5,514.73,10801.0,515.28,515.28,514.5,514.73,10801.0
2021-08-11 10:50:00,514.83,515.0,514.12,514.29,8626.0,514.83,515.0,514.12,514.29,8626.0
2021-08-11 10:55:00,514.11,514.4,513.54,513.64,23860.0,514.11,514.4,513.54,513.64,23860.0
2021-08-11 11:00:00,513.62,514.29,513.56,513.88,13305.0,513.62,514.29,513.56,513.88,13305.0
2021-08-11 11:05:00,513.89,514.36,513.12,513.72,7298.0,513.89,514.36,513.12,513.72,7298.0
2021-08-11 11:10:00,513.63,514.1,513.04,513.15,5031.0,513.63,514.1,513.04,513.15,5031.0
2021-08-11 11:15:00,513.01,513.19,512.01,512.16,14093.0,513.01,513.19,512.01,512.16,14093.0
2021-08-11 11:20:00,512.26,512.83,512.14,512.65,14792.0,512.26,512.83,512.14,512.65,14792.0
2021-08-11 11:25:00,512.68,513.24,512.66,513.12,11416.0,512.68,513.24,512.66,513.12,11416.0
2021-08-11 11:30:00,513.13,513.29,512.77,512.77,7343.0,513.13,513.29,512.77,512.77,7343.0
2021-08-11 11:35:00,512.5,512.65,512.02,512.53,19187.0,512.5,512.65,512.02,512.53,19187.0
2021-08-11 11:40:00,512.56,512.56,511.2,511.86,11697.0,512.56,512.56,511.2,511.86,11697.0
2021-08-11 11:45:00,511.88,511.93,510.66,510.75,16220.0,511.88,511.93,510.66,510.75,16220.0
2021-08-11 11:50:00,510.7,511.62,510.34,511.5,22913.0,510.7,511.62,510.34,511.5,22913.0
2021-08-11 11:55:00,511.22,511.56,510.84,511.03,11597.0,511.22,511.56,510.84,511.03,11597.0
2021-08-11 12:00:00,510.93,511.73,510.82,511.6,11823.0,510.93,511.73,510.82,511.6,11823.0
2021-08-11 12:05:00,511.62,511.83,510.8,510.8,6207.0,511.62,511.83,510.8,510.8,6207.0
2021-08-11 12:10:00,510.71,510.85,510.45,510.71,9512.0,510.71,510.85,510.45,510.71,9512.0
2021-08-11 12:15:00,510.78,510.86,509.77,510.0,15252.0,510.78,510.86,509.77,510.0,15252.0
2021-08-11 12:20:00,509.97,511.21,509.87,511.13,15910.0,509.97,511.21,509.87,511.13,15910.0
2021-08-11 12:25:00,511.06,511.75,511.06,511.75,8022.0,511.06,511.75,511.06,511.75,8022.0
2021-08-11 12:30:00,511.63,512.08,511.62,511.94,6404.0,511.63,512.08,511.62,511.94,6404.0
2021-08-11 12:35:00,512.12,512.13,511.66,511.98,5051.0,512.12,512.13,511.66,511.98,5051.0
2021-08-11 12:40:00,511.99,512.66,511.98,512.66,8831.0,511.99,512.66,511.98,512.66,8831.0
2021-08-11 12:45:00,512.72,512.73,511.84,512.16,3818.0,512.72,512.73,511.84,512.16,3818.0
2021-08-11 12:50:00,512.15,512.2,511.56,511.7,2883.0,512.15,512.2,511.56,511.7,2883.0
2021-08-11 12:55:00,511.62,512.53,511.62,512.42,8596.0,511.62,512.53,511.62,512.42,8596.0
2021-08-11 13:00:00,512.49,513.33,512.35,512.47,9994.0,512.49,513.33,512.35,512.47,9994.0
2021-08-11 13:05:00,512.34,512.37,511.9,512.25,3988.0,512.34,512.37,511.9,512.25,3988.0
2021-08-11 13:10:00,512.34,512.79,512.08,512.71,4105.0,512.34,512.79,512.08,512.71,4105.0
2021-08-11 13:15:00,512.64,512.64,511.72,512.04,3925.0,512.64,512.64,511.72,512.04,3925.0
2021-08-11 13:20:00,511.94,512.09,511.86,512.06,2649.0,511.94,512.09,511.86,512.06,2649.0
2021-08-11 13:25:00,511.9,512.26,511.65,512.26,7361.0,511.9,512.26,511.65,512.26,7361.0
2021-08-11 13:30:00,512.13,512.13,511.53,511.56,5223.0,512.13,512.13,511.53,511.56,5223.0
2021-08-11 13:35:00,511.54,511.69,510.88,510.97,5459.0,511.54,511.69,510.88,510.97,5459.0
2021-08-11 13:40:00,511.08,511.18,510.7,510.94,7909.0,511.08,511.18,510.7,510.94,7909.0
2021-08-11 13:45:00,511.03,511.31,510.85,511.0,6859.0,511.03,511.31,510.85,511.0,6859.0
2021-08-11 13:50:00,510.81,511.38,510.81,511.38,3407.0,510.81,511.38,510.81,511.38,3407.0
2021-08-11 13:55:00,511.45,511.45,511.19,511.33,2617.0,511.45,511.45,511.19,511.33,2617.0
2021-08-11 14:00:00,511.19,511.75,511.17,511.48,4416.0,511.19,511.75,511.17,511.48,4416.0
2021-08-11 14:05:00,511.42,512.35,511.42,512.22,4120.0,511.42,512.35,511.42,512.22,4120.0
2021-08-11 14:10:00,512.23,512.23,511.94,511.96,2780.0,512.23,512.23,511.94,511.96,2780.0
2021-08-11 14:15:00,512.15,512.2,511.32,511.46,4430.0,512.15,512.2,511.32,511.46,4430.0
2021-08-11 14:20:00,511.45,511.94,511.28,511.4,4050.0,511.45,511.94,511.28,511.4,4050.0
2021-08-11 14:25:00,511.34,511.71,511.11,511.71,5527.0,511.34,511.71,511.11,511.71,5527.0
2021-08-11 14:30:00,511.69,512.18,511.64,511.88,3385.0,511.69,512.18,511.64,511.88,3385.0
2021-08-11 14:35:00,511.75,512.37,511.6,511.98,4875.0,511.75,512.37,511.6,511.98,4875.0
2021-08-11 14:40:00,512.07,512.35,511.93,512.18,2810.0,512.07,512.35,511.93,512.18,2810.0
2021-08-11 14:45:00,512.19,512.63,512.16,512.51,3220.0,512.19,512.63,512.16,512.51,3220.0
2021-08-11 14:50:00,512.57,512.6,512.26,512.26,3256.0,512.57,512.6,512.26,512.26,3256.0
2021-08-11 14:55:00,512.39,512.44,512.11,512.11,2500.0,512.39,512.44,512.11,512.11,2500.0
2021-08-11 15:00:00,512.13,512.17,511.78,512.17,5600.0,512.13,512.17,511.78,512.17,5600.0
2021-08-11 15:05:00,512.09,512.33,511.9,512.15,5053.0,512.09,512.33,511.9,512.15,5053.0
2021-08-11 15:10:00,512.19,512.34,511.83,512.2,5132.0,512.19,512.34,511.83,512.2,5132.0
2021-08-11 15:15:00,512.15,512.21,511.6,511.85,4667.0,512.15,512.21,511.6,511.85,4667.0
2021-08-11 15:20:00,511.86,513.18,511.75,512.84,14720.0,511.86,513.18,511.75,512.84,14720.0
2021-08-11 15:25:00,512.79,512.84,512.62,512.83,3682.0,512.79,512.84,512.62,512.83,3682.0
2021-08-11 15:30:00,512.61,512.7,512.15,512.39,6392.0,512.61,512.7,512.15,512.39,6392.0
2021-08-11 15:35:00,512.14,512.85,512.14,512.52,12408.0,512.14,512.85,512.14,512.52,12408.0
2021-08-11 15:40:00,512.61,512.77,512.1,512.59,10050.0,512.61,512.77,512.1,512.59,10050.0
2021-08-11 15:45:00,512.64,512.81,512.32,512.38,13108.0,512.64,512.81,512.32,512.38,13108.0
2021-08-11 15:50:00,512.31,512.46,511.91,512.02,36590.0,512.31,512.46,511.91,512.02,36590.0
2021-08-11 15:55:00,511.9,512.56,511.87,512.4,69549.0,511.9,512.56,511.87,512.4,69549.0
2021-08-12 09:30:00,512.27,513.0,510.9,512.48,34399.0,512.27,513.0,510.9,512.48,34399.0
2021-08-12 09:35:00,512.37,512.37,509.46,509.57,25652.0,512.37,512.37,509.46,509.57,25652.0
2021-08-12 09:40:00,509.34,510.07,509.03,509.85,16660.0,509.34,510.07,509.03,509.85,16660.0
2021-08-12 09:45:00,509.38,509.77,508.68,509.22,14134.0,509.38,509.77,508.68,509.22,14134.0
2021-08-12 09:50:00,509.05,509.84,508.9,509.27,14887.0,509.05,509.84,508.9,509.27,14887.0
2021-08-12 09:55:00,509.18,509.77,508.97,509.48,7060.0,509.18,509.77,508.97,509.48,7060.0
2021-08-12 10:00:00,509.11,509.27,507.2,507.98,25154.0,509.11,509.27,507.2,507.98,25154.0
2021-08-12 10:05:00,507.98,508.47,507.76,508.3,10127.0,507.98,508.47,507.76,508.3,10127.0
2021-08-12 10:10:00,508.37,508.93,508.1,508.5,6685.0,508.37,508.93,508.1,508.5,6685.0
2021-08-12 10:15:00,508.55,509.39,507.79,509.23,10394.0,508.55,509.39,507.79,509.23,10394.0
2021-08-12 10:20:00,509.23,509.55,508.66,508.96,8221.0,509.23,509.55,508.66,508.96,8221.0
2021-08-12 10:25:00,508.85,510.54,508.85,510.0,10740.0,508.85,510.54,508.85,510.0,10740.0
2021-08-12 10:30:00,510.0,510.74,510.0,510.63,10473.0,510.0,510.74,510.0,510.63,10473.0
2021-08-12 10:35:00,510.45,511.0,510.32,510.75,6592.0,510.45,511.0,510.32,510.75,6592.0
2021-08-12 10:40:00,510.83,511.73,510.8,511.26,6536.0,510.83,511.73,510.8,511.26,6536.0
2021-08-12 10:45:00,511.24,511.79,511.24,511.68,6435.0,511.24,511.79,511.24,511.68,6435.0
2021-08-12 10:50:00,511.8,511.88,511.05,511.79,6100.0,511.8,511.88,511.05,511.79,6100.0
2021-08-12 10:55:00,511.78,512.0,511.42,511.6,19470.0,511.78,512.0,511.42,511.6,19470.0
2021-08-12 11:00:00,511.69,511.79,510.74,510.74,6523.0,511.69,511.79,510.74,510.74,6523.0
2021-08-12 11:05:00,510.7,511.24,510.59,511.09,8005.0,510.7,511.24,510.59,511.09,8005.0
2021-08-12 11:10:00,511.31,511.4,510.61,510.62,3129.0,511.31,511.4,510.61,510.62,3129.0
2021-08-12 11:15:00,510.61,510.94,510.52,510.85,3727.0,510.61,510.94,510.52,510.85,3727.0
2021-08-12 11:20:00,510.85,510.85,510.39,510.71,4081.0,510.85,510.85,510.39,510.71,4081.0
2021-08-12 11:25:00,510.7,510.99,510.65,510.95,3667.0,510.7,510.99,510.65,510.95,3667.0
2021-08-12 11:30:00,511.0,511.76,510.98,511.58,5526.0,511.0,511.76,510.98,511.58,5526.0
2021-08-12 11:35:00,511.6,511.73,511.13,511.14,3570.0,511.6,511.73,511.13,511.14,3570.0
2021-08-12 11:40:00,511.27,511.61,511.03,511.16,4684.0,511.27,511.61,511.03,511.16,4684.0
2021-08-12 11:45:00,511.25,511.47,510.89,511.01,4338.0,511.25,511.47,510.89,511.01,4338.0
2021-08-12 11:50:00,511.0,511.15,510.93,511.06,2929.0,511.0,511.15,510.93,511.06,2929.0
2021-08-12 11:55:00,510.92,511.12,510.57,510.68,5069.0,510.92,511.12,510.57,510.68,5069.0
2021-08-12 12:00:00,510.68,510.91,510.0,510.05,6269.0,510.68,510.91,510.0,510.05,6269.0
2021-08-12 12:05:00,510.01,510.75,510.01,510.65,4025.0,510.01,510.75,510.01,510.65,4025.0
2021-08-12 12:10:00,510.63,511.25,510.59,510.78,4340.0,510.63,511.25,510.59,510.78,4340.0
2021-08-12 12:15:00,510.71,510.71,510.01,510.06,4268.0,510.71,510.71,510.01,510.06,4268.0
2021-08-12 12:20:00,510.12,510.16,509.87,510.13,5155.0,510.12,510.16,509.87,510.13,5155.0
2021-08-12 12:25:00,510.03,510.33,509.82,510.28,3900.0,510.03,510.33,509.82,510.28,3900.0
2021-08-12 12:30:00,510.26,510.56,510.01,510.29,6104.0,510.26,510.56,510.01,510.29,6104.0
2021-08-12 12:35:00,510.17,510.4,510.0,510.02,2055.0,510.17,510.4,510.0,510.02,2055.0
2021-08-12 12:40:00,509.91,510.0,509.67,509.83,17446.0,509.91,510.0,509.67,509.83,17446.0
2021-08-12 12:45:00,509.78,510.2,509.74,510.05,2439.0,509.78,510.2,509.74,510.05,2439.0
2021-08-12 12:50:00,510.13,510.47,510.13,510.3,1461.0,510.13,510.47,510.13,510.3,1461.0
2021-08-12 12:55:00,510.19,510.19,509.91,509.93,2473.0,510.19,510.19,509.91,509.93,2473.0
2021-08-12 13:00:00,509.97,510.22,509.74,509.77,2661.0,509.97,510.22,509.74,509.77,2661.0
2021-08-12 13:05:00,510.25,510.25,509.9,510.16,2200.0,510.25,510.25,509.9,510.16,2200.0
2021-08-12 13:10:00,510.18,510.35,509.94,510.34,4501.0,510.18,510.35,509.94,510.34,4501.0
2021-08-12 13:15:00,510.34,510.47,510.14,510.14,2420.0,510.34,510.47,510.14,510.14,2420.0
2021-08-12 13:20:00,510.08,510.17,509.99,510.03,4572.0,510.08,510.17,509.99,510.03,4572.0
2021-08-12 13:25:00,510.12,510.6,509.82,509.86,14438.0,510.12,510.6,509.82,509.86,14438.0
2021-08-12 13:30:00,510.0,510.37,509.97,510.31,3037.0,510.0,510.37,509.97,510.31,3037.0
2021-08-12 13:35:00,510.45,510.45,510.24,510.24,2891.0,510.45,510.45,510.24,510.24,2891.0
2021-08-12 13:40:00,510.33,510.63,510.13,510.25,6959.0,510.33,510.63,510.13,510.25,6959.0
2021-08-12 13:45:00,510.19,510.47,510.17,510.33,3184.0,510.19,510.47,510.17,510.33,3184.0
2021-08-12 13:50:00,510.23,510.8,510.2,510.6,3734.0,510.23,510.8,510.2,510.6,3734.0
2021-08-12 13:55:00,510.45,510.62,510.41,510.61,3256.0,510.45,510.62,510.41,510.61,3256.0
2021-08-12 14:00:00,510.44,510.58,510.38,510.46,6331.0,510.44,510.58,510.38,510.46,6331.0
2021-08-12 14:05:00,510.38,510.56,510.25,510.56,1634.0,510.38,510.56,510.25,510.56,1634.0
2021-08-12 14:10:00,510.52,510.6,510.22,510.6,2400.0,510.52,510.6,510.22,510.6,2400.0
2021-08-12 14:15:00,510.56,510.83,510.45,510.7,3548.0,510.56,510.83,510.45,510.7,3548.0
2021-08-12 14:20:00,510.65,510.77,510.39,510.51,2452.0,510.65,510.77,510.39,510.51,2452.0
2021-08-12 14:25:00,510.46,510.55,510.3,510.47,3519.0,510.46,510.55,510.3,510.47,3519.0
2021-08-12 14:30:00,510.54,510.8,510.44,510.53,5135.0,510.54,510.8,510.44,510.53,5135.0
2021-08-12 14:35:00,510.52,510.64,510.43,510.51,3200.0,510.52,510.64,510.43,510.51,3200.0
2021-08-12 14:40:00,510.45,510.91,510.41,510.79,3209.0,510.45,510.91,510.41,510.79,3209.0
2021-08-12 14:45:00,510.86,511.07,510.56,510.75,3882.0,510.86,511.07,510.56,510.75,3882.0
2021-08-12 14:50:00,510.66,511.08,510.66,511.05,4602.0,510.66,511.08,510.66,511.05,4602.0
2021-08-12 14:55:00,510.92,511.11,510.66,510.7,13260.0,510.92,511.11,510.66,510.7,13260.0
2021-08-12 15:00:00,510.68,511.01,510.61,510.61,5885.0,510.68,511.01,510.61,510.61,5885.0
2021-08-12 15:05:00,510.66,510.84,510.45,510.49,7588.0,510.66,510.84,510.45,510.49,7588.0
2021-08-12 15:10:00,510.52,510.53,510.01,510.35,11901.0,510.52,510.53,510.01,510.35,11901.0
2021-08-12 15:15:00,510.24,510.81,510.23,510.46,5153.0,510.24,510.81,510.23,510.46,5153.0
2021-08-12 15:20:00,510.56,511.09,510.5,510.94,6902.0,510.56,511.09,510.5,510.94,6902.0
2021-08-12 15:25:00,510.94,511.53,510.89,511.53,6340.0,510.94,511.53,510.89,511.53,6340.0
2021-08-12 15:30:00,511.54,511.83,511.39,511.55,12006.0,511.54,511.83,511.39,511.55,12006.0
2021-08-12 15:35:00,511.49,512.23,511.45,512.15,14099.0,511.49,512.23,511.45,512.15,14099.0
2021-08-12 15:40:00,512.18,512.42,511.29,511.41,13764.0,512.18,512.42,511.29,511.41,13764.0
2021-08-12 15:45:00,511.31,511.37,510.97,511.09,13472.0,511.31,511.37,510.97,511.09,13472.0
2021-08-12 15:50:00,510.91,510.96,510.1,510.36,45248.0,510.91,510.96,510.1,510.36,45248.0
2021-08-12 15:55:00,510.38,510.81,509.92,510.53,82784.0,510.38,510.81,509.92,510.53,82784.0
2021-08-13 09:30:00,512.64,513.13,511.51,512.46,46936.0,512.64,513.13,511.51,512.46,46936.0
2021-08-13 09:35:00,512.73,516.19,512.54,514.95,56757.0,512.73,516.19,512.54,514.95,56757.0
2021-08-13 09:40:00,514.8,517.11,514.78,516.77,41782.0,514.8,517.11,514.78,516.77,41782.0
2021-08-13 09:45:00,516.9,518.67,516.67,518.17,44362.0,516.9,518.67,516.67,518.17,44362.0
2021-08-13 09:50:00,518.36,518.91,517.05,517.07,21978.0,518.36,518.91,517.05,517.07,21978.0
2021-08-13 09:55:00,517.21,517.86,516.04,516.62,15529.0,517.21,517.86,516.04,516.62,15529.0
2021-08-13 10:00:00,516.57,517.41,516.06,516.06,15413.0,516.57,517.41,516.06,516.06,15413.0
2021-08-13 10:05:00,516.05,516.83,515.82,515.86,5665.0,516.05,516.83,515.82,515.86,5665.0
2021-08-13 10:10:00,515.78,517.33,515.6,517.25,14335.0,515.78,517.33,515.6,517.25,14335.0
2021-08-13 10:15:00,517.1,518.42,517.07,518.42,19346.0,517.1,518.42,517.07,518.42,19346.0
2021-08-13 10:20:00,518.38,518.63,517.42,517.75,18704.0,518.38,518.63,517.42,517.75,18704.0
2021-08-13 10:25:00,517.74,518.04,516.65,516.71,8630.0,517.74,518.04,516.65,516.71,8630.0
2021-08-13 10:30:00,516.99,517.95,516.59,517.95,8092.0,516.99,517.95,516.59,517.95,8092.0
2021-08-13 10:35:00,517.88,518.71,517.79,518.17,15591.0,517.88,518.71,517.79,518.17,15591.0
2021-08-13 10:40:00,518.17,518.44,517.68,517.85,10564.0,518.17,518.44,517.68,517.85,10564.0
2021-08-13 10:45:00,517.77,518.87,517.65,517.7,6657.0,517.77,518.87,517.65,517.7,6657.0
2021-08-13 10:50:00,517.69,517.98,517.19,517.46,10571.0,517.69,517.98,517.19,517.46,10571.0
2021-08-13 10:55:00,517.41,517.53,517.16,517.49,6060.0,517.41,517.53,517.16,517.49,6060.0
2021-08-13 11:00:00,517.26,518.15,517.26,517.68,13268.0,517.26,518.15,517.26,517.68,13268.0
2021-08-13 11:05:00,517.68,517.68,516.42,516.42,7631.0,517.68,517.68,516.42,516.42,7631.0
2021-08-13 11:10:00,516.4,516.77,516.14,516.42,12392.0,516.4,516.77,516.14,516.42,12392.0
2021-08-13 11:15:00,516.35,516.35,515.81,515.81,13800.0,516.35,516.35,515.81,515.81,13800.0
2021-08-13 11:20:00,515.8,516.99,515.7,516.77,6866.0,515.8,516.99,515.7,516.77,6866.0
2021-08-13 11:25:00,516.74,516.81,516.19,516.72,8963.0,516.74,516.81,516.19,516.72,8963.0
2021-08-13 11:30:00,516.73,516.89,516.46,516.89,2723.0,516.73,516.89,516.46,516.89,2723.0
2021-08-13 11:35:00,516.78,517.13,516.4,516.5,6508.0,516.78,517.13,516.4,516.5,6508.0
2021-08-13 11:40:00,516.5,516.75,516.44,516.64,2868.0,516.5,516.75,516.44,516.64,2868.0
2021-08-13 11:45:00,516.69,516.93,516.64,516.9,5020.0,516.69,516.93,516.64,516.9,5020.0
2021-08-13 11:50:00,516.85,517.33,516.81,517.27,7382.0,516.85,517.33,516.81,517.27,7382.0
2021-08-13 11:55:00,517.31,517.39,517.04,517.34,4066.0,517.31,517.39,517.04,517.34,4066.0
2021-08-13 12:00:00,517.23,517.6,517.17,517.58,9309.0,517.23,517.6,517.17,517.58,9309.0
2021-08-13 12:05:00,517.58,518.05,517.49,517.82,8689.0,517.58,518.05,517.49,517.82,8689.0
2021-08-13 12:10:00,517.84,518.28,517.43,518.28,16840.0,517.84,518.28,517.43,518.28,16840.0
2021-08-13 12:15:00,518.28,518.88,518.19,518.57,14245.0,518.28,518.88,518.19,518.57,14245.0
2021-08-13 12:20:00,518.6,518.74,518.09,518.49,10067.0,518.6,518.74,518.09,518.49,10067.0
2021-08-13 12:25:00,518.5,518.89,518.23,518.84,6017.0,518.5,518.89,518.23,518.84,6017.0
2021-08-13 12:30:00,518.97,519.58,518.82,519.0,19707.0,518.97,519.58,518.82,519.0,19707.0
2021-08-13 12:35:00,519.12,519.12,518.76,518.98,7509.0,519.12,519.12,518.76,518.98,7509.0
2021-08-13 12:40:00,518.98,519.01,518.56,518.97,8411.0,518.98,519.01,518.56,518.97,8411.0
2021-08-13 12:45:00,518.99,519.49,518.89,519.39,8436.0,518.99,519.49,518.89,519.39,8436.0
2021-08-13 12:50:00,519.39,519.88,519.24,519.57,12732.0,519.39,519.88,519.24,519.57,12732.0
2021-08-13 12:55:00,519.7,520.49,519.08,520.31,29076.0,519.7,520.49,519.08,520.31,29076.0
2021-08-13 13:00:00,520.4,520.99,520.33,520.77,25581.0,520.4,520.99,520.33,520.77,25581.0
2021-08-13 13:05:00,520.76,521.44,520.43,521.02,31552.0,520.76,521.44,520.43,521.02,31552.0
2021-08-13 13:10:00,520.91,521.21,519.62,519.75,20676.0,520.91,521.21,519.62,519.75,20676.0
2021-08-13 13:15:00,519.7,519.81,518.76,519.41,19235.0,519.7,519.81,518.76,519.41,19235.0
2021-08-13 13:20:00,519.32,519.37,518.65,518.87,2932.0,519.32,519.37,518.65,518.87,2932.0
2021-08-13 13:25:00,518.8,518.87,518.51,518.65,7182.0,518.8,518.87,518.51,518.65,7182.0
2021-08-13 13:30:00,518.67,519.32,518.66,519.04,5312.0,518.67,519.32,518.66,519.04,5312.0
2021-08-13 13:35:00,519.01,519.03,518.55,518.65,2165.0,519.01,519.03,518.55,518.65,2165.0
2021-08-13 13:40:00,518.52,518.61,518.23,518.31,6729.0,518.52,518.61,518.23,518.31,6729.0
2021-08-13 13:45:00,518.11,518.29,517.75,518.29,13182.0,518.11,518.29,517.75,518.29,13182.0
2021-08-13 13:50:00,518.38,518.39,517.67,517.76,6202.0,518.38,518.39,517.67,517.76,6202.0
2021-08-13 13:55:00,517.8,518.23,517.75,518.23,2800.0,517.8,518.23,517.75,518.23,2800.0
2021-08-13 14:00:00,518.11,518.29,517.87,518.29,3583.0,518.11,518.29,517.87,518.29,3583.0
2021-08-13 14:05:00,518.23,518.23,517.23,517.59,14637.0,518.23,518.23,517.23,517.59,14637.0
2021-08-13 14:10:00,517.52,517.83,517.52,517.81,4553.0,517.52,517.83,517.52,517.81,4553.0
2021-08-13 14:15:00,517.9,518.27,517.9,518.24,4957.0,517.9,518.27,517.9,518.24,4957.0
2021-08-13 14:20:00,518.15,518.37,517.91,518.26,4402.0,518.15,518.37,517.91,518.26,4402.0
2021-08-13 14:25:00,518.14,518.26,517.99,518.03,2558.0,518.14,518.26,517.99,518.03,2558.0
2021-08-13 14:30:00,518.08,518.11,517.77,517.94,9436.0,518.08,518.11,517.77,517.94,9436.0
2021-08-13 14:35:00,517.79,518.13,517.65,517.65,2255.0,517.79,518.13,517.65,517.65,2255.0
2021-08-13 14:40:00,517.64,517.79,517.3,517.41,4288.0,517.64,517.79,517.3,517.41,4288.0
2021-08-13 14:45:00,517.38,517.81,517.28,517.81,3002.0,517.38,517.81,517.28,517.81,3002.0
2021-08-13 14:50:00,517.94,517.95,517.63,517.79,2082.0,517.94,517.95,517.63,517.79,2082.0
2021-08-13 14:55:00,517.82,517.85,517.63,517.84,1671.0,517.82,517.85,517.63,517.84,1671.0
2021-08-13 15:00:00,517.75,517.85,517.42,517.42,4603.0,517.75,517.85,517.42,517.42,4603.0
2021-08-13 15:05:00,517.55,517.89,517.5,517.85,1929.0,517.55,517.89,517.5,517.85,1929.0
2021-08-13 15:10:00,517.68,517.76,517.57,517.61,3480.0,517.68,517.76,517.57,517.61,3480.0
2021-08-13 15:15:00,517.64,517.67,517.4,517.41,4539.0,517.64,517.67,517.4,517.41,4539.0
2021-08-13 15:20:00,517.4,517.6,517.4,517.56,6025.0,517.4,517.6,517.4,517.56,6025.0
2021-08-13 15:25:00,517.5,517.54,517.11,517.15,7420.0,517.5,517.54,517.11,517.15,7420.0
2021-08-13 15:30:00,517.12,517.13,516.44,516.46,11979.0,517.12,517.13,516.44,516.46,11979.0
2021-08-13 15:35:00,516.56,516.85,516.49,516.79,7323.0,516.56,516.85,516.49,516.79,7323.0
2021-08-13 15:40:00,516.74,516.76,516.24,516.27,16010.0,516.74,516.76,516.24,516.27,16010.0
2021-08-13 15:45:00,516.28,516.61,516.28,516.51,28675.0,516.28,516.61,516.28,516.51,28675.0
2021-08-13 15:50:00,516.54,516.54,515.53,515.53,49092.0,516.54,516.54,515.53,515.53,49092.0
2021-08-13 15:55:00,515.63,516.13,515.5,515.91,65191.0,515.63,516.13,515.5,515.91,65191.0
2021-08-16 09:30:00,515.17,523.38,515.17,522.31,99603.0,515.17,523.38,515.17,522.31,99603.0
2021-08-16 09:35:00,522.45,523.35,520.1,520.75,74312.0,522.45,523.35,520.1,520.75,74312.0
2021-08-16 09:40:00,520.74,520.96,518.26,518.44,33011.0,520.74,520.96,518.26,518.44,33011.0
2021-08-16 09:45:00,518.45,520.18,517.59,517.94,30493.0,518.45,520.18,517.59,517.94,30493.0
2021-08-16 09:50:00,518.1,518.11,516.74,516.92,16374.0,518.1,518.11,516.74,516.92,16374.0
2021-08-16 09:55:00,516.58,517.04,516.01,516.21,9257.0,516.58,517.04,516.01,516.21,9257.0
2021-08-16 10:00:00,516.03,516.79,515.24,515.35,10931.0,516.03,516.79,515.24,515.35,10931.0
2021-08-16 10:05:00,515.32,515.49,513.41,513.62,19641.0,515.32,515.49,513.41,513.62,19641.0
2021-08-16 10:10:00,513.35,513.75,512.36,513.01,14029.0,513.35,513.75,512.36,513.01,14029.0
2021-08-16 10:15:00,513.34,513.77,512.3,513.76,17908.0,513.34,513.77,512.3,513.76,17908.0
2021-08-16 10:20:00,513.61,515.64,513.61,515.33,16696.0,513.61,515.64,513.61,515.33,16696.0
2021-08-16 10:25:00,515.07,515.73,514.51,515.25,21674.0,515.07,515.73,514.51,515.25,21674.0
2021-08-16 10:30:00,514.76,515.29,513.29,515.29,12572.0,514.76,515.29,513.29,515.29,12572.0
2021-08-16 10:35:00,515.25,515.51,514.51,514.53,14929.0,515.25,515.51,514.51,514.53,14929.0
2021-08-16 10:40:00,514.41,515.07,514.34,514.95,14285.0,514.41,515.07,514.34,514.95,14285.0
2021-08-16 10:45:00,515.05,515.17,514.33,515.01,17393.0,515.05,515.17,514.33,515.01,17393.0
2021-08-16 10:50:00,515.05,515.05,514.37,514.88,16440.0,515.05,515.05,514.37,514.88,16440.0
2021-08-16 10:55:00,514.61,515.19,514.18,514.68,20708.0,514.61,515.19,514.18,514.68,20708.0
2021-08-16 11:00:00,514.54,515.76,514.54,514.8,7158.0,514.54,515.76,514.54,514.8,7158.0
2021-08-16 11:05:00,514.64,515.01,514.28,514.6,13837.0,514.64,515.01,514.28,514.6,13837.0
2021-08-16 11:10:00,514.56,515.19,514.54,514.87,6301.0,514.56,515.19,514.54,514.87,6301.0
2021-08-16 11:15:00,514.95,515.12,514.5,514.53,21640.0,514.95,515.12,514.5,514.53,21640.0
2021-08-16 11:20:00,514.62,514.7,513.68,513.95,34673.0,514.62,514.7,513.68,513.95,34673.0
2021-08-16 11:25:00,513.95,514.9,513.94,514.45,11437.0,513.95,514.9,513.94,514.45,11437.0
2021-08-16 11:30:00,514.41,514.47,513.83,513.9,14737.0,514.41,514.47,513.83,513.9,14737.0
2021-08-16 11:35:00,514.01,515.38,514.01,515.38,9394.0,514.01,515.38,514.01,515.38,9394.0
2021-08-16 11:40:00,515.39,515.85,515.04,515.19,4305.0,515.39,515.85,515.04,515.19,4305.0
2021-08-16 11:45:00,515.07,515.36,514.8,514.89,7067.0,515.07,515.36,514.8,514.89,7067.0
2021-08-16 11:50:00,514.96,515.05,514.75,514.86,3990.0,514.96,515.05,514.75,514.86,3990.0
2021-08-16 11:55:00,514.8,514.95,514.39,514.61,3780.0,514.8,514.95,514.39,514.61,3780.0
2021-08-16 12:00:00,514.66,514.93,514.46,514.66,3074.0,514.66,514.93,514.46,514.66,3074.0
2021-08-16 12:05:00,514.69,514.85,514.48,514.71,3495.0,514.69,514.85,514.48,514.71,3495.0
2021-08-16 12:10:00,514.56,515.4,514.5,515.03,11579.0,514.56,515.4,514.5,515.03,11579.0
2021-08-16 12:15:00,515.22,515.68,515.15,515.15,3477.0,515.22,515.68,515.15,515.15,3477.0
2021-08-16 12:20:00,515.15,515.46,514.85,514.95,3388.0,515.15,515.46,514.85,514.95,3388.0
2021-08-16 12:25:00,514.83,515.34,514.81,515.34,9344.0,514.83,515.34,514.81,515.34,9344.0
2021-08-16 12:30:00,515.4,515.48,515.1,515.1,3917.0,515.4,515.48,515.1,515.1,3917.0
2021-08-16 12:35:00,515.04,515.09,514.62,514.7,1950.0,515.04,515.09,514.62,514.7,1950.0
2021-08-16 12:40:00,514.68,515.01,514.68,514.97,3298.0,514.68,515.01,514.68,514.97,3298.0
2021-08-16 12:45:00,514.95,514.95,514.95,514.95,300.0,514.95,514.95,514.95,514.95,300.0
2021-08-16 12:50:00,515.17,515.17,514.91,515.13,2303.0,515.17,515.17,514.91,515.13,2303.0
2021-08-16 12:55:00,515.26,515.26,514.77,514.91,1664.0,515.26,515.26,514.77,514.91,1664.0
2021-08-16 13:00:00,515.01,515.05,514.68,514.82,5111.0,515.01,515.05,514.68,514.82,5111.0
2021-08-16 13:05:00,514.9,515.81,514.64,515.81,19083.0,514.9,515.81,514.64,515.81,19083.0
2021-08-16 13:10:00,515.73,516.01,515.59,515.59,5229.0,515.73,516.01,515.59,515.59,5229.0
2021-08-16 13:15:00,515.67,515.7,514.96,515.09,3680.0,515.67,515.7,514.96,515.09,3680.0
2021-08-16 13:20:00,515.08,515.49,515.0,515.43,3287.0,515.08,515.49,515.0,515.43,3287.0
2021-08-16 13:25:00,515.39,515.91,515.39,515.87,2091.0,515.39,515.91,515.39,515.87,2091.0
2021-08-16 13:30:00,515.93,516.27,515.77,516.27,3754.0,515.93,516.27,515.77,516.27,3754.0
2021-08-16 13:35:00,516.35,516.67,516.34,516.49,4751.0,516.35,516.67,516.34,516.49,4751.0
2021-08-16 13:40:00,516.35,516.61,516.26,516.43,3292.0,516.35,516.61,516.26,516.43,3292.0
2021-08-16 13:45:00,516.31,516.68,516.31,516.58,2611.0,516.31,516.68,516.31,516.58,2611.0
2021-08-16 13:50:00,516.41,516.88,516.41,516.77,2905.0,516.41,516.88,516.41,516.77,2905.0
2021-08-16 13:55:00,516.72,516.98,516.63,516.88,6404.0,516.72,516.98,516.63,516.88,6404.0
2021-08-16 14:00:00,516.8,516.9,516.45,516.46,5337.0,516.8,516.9,516.45,516.46,5337.0
2021-08-16 14:05:00,516.2,516.77,516.05,516.6,4383.0,516.2,516.77,516.05,516.6,4383.0
2021-08-16 14:10:00,516.78,517.07,516.77,516.86,4707.0,516.78,517.07,516.77,516.86,4707.0
2021-08-16 14:15:00,516.78,517.0,516.74,516.9,2103.0,516.78,517.0,516.74,516.9,2103.0
2021-08-16 14:20:00,517.0,517.0,516.81,516.82,1422.0,517.0,517.0,516.81,516.82,1422.0
2021-08-16 14:25:00,516.76,516.99,516.62,516.96,7907.0,516.76,516.99,516.62,516.96,7907.0
2021-08-16 14:30:00,516.98,517.38,516.98,517.3,10990.0,516.98,517.38,516.98,517.3,10990.0
2021-08-16 14:35:00,517.2,517.34,516.65,516.65,8197.0,517.2,517.34,516.65,516.65,8197.0
2021-08-16 14:40:00,516.65,516.93,516.58,516.88,5232.0,516.65,516.93,516.58,516.88,5232.0
2021-08-16 14:45:00,516.88,517.45,516.75,517.45,4683.0,516.88,517.45,516.75,517.45,4683.0
2021-08-16 14:50:00,517.45,517.66,517.32,517.46,7027.0,517.45,517.66,517.32,517.46,7027.0
2021-08-16 14:55:00,517.49,517.61,517.24,517.34,5903.0,517.49,517.61,517.24,517.34,5903.0
2021-08-16 15:00:00,517.28,517.62,517.2,517.62,3608.0,517.28,517.62,517.2,517.62,3608.0
2021-08-16 15:05:00,517.55,517.66,517.14,517.51,3625.0,517.55,517.66,517.14,517.51,3625.0
2021-08-16 15:10:00,517.61,517.7,517.45,517.68,4289.0,517.61,517.7,517.45,517.68,4289.0
2021-08-16 15:15:00,517.73,517.83,517.35,517.41,3255.0,517.73,517.83,517.35,517.41,3255.0
2021-08-16 15:20:00,517.5,517.89,517.5,517.56,8884.0,517.5,517.89,517.5,517.56,8884.0
2021-08-16 15:25:00,517.56,517.63,517.31,517.63,5225.0,517.56,517.63,517.31,517.63,5225.0
2021-08-16 15:30:00,517.51,517.76,517.41,517.68,6587.0,517.51,517.76,517.41,517.68,6587.0
2021-08-16 15:35:00,517.68,517.78,517.35,517.43,5717.0,517.68,517.78,517.35,517.43,5717.0
2021-08-16 15:40:00,517.41,517.85,517.41,517.78,5548.0,517.41,517.85,517.41,517.78,5548.0
2021-08-16 15:45:00,517.74,517.78,517.53,517.77,6595.0,517.74,517.78,517.53,517.77,6595.0
2021-08-16 15:50:00,517.88,518.05,517.22,517.32,21286.0,517.88,518.05,517.22,517.32,21286.0
2021-08-16 15:55:00,517.32,517.97,517.28,517.97,44231.0,517.32,517.97,517.28,517.97,44231.0
2021-08-17 09:30:00,514.42,516.0,514.42,515.33,55964.0,514.42,516.0,514.42,515.33,55964.0
2021-08-17 09:35:00,515.39,516.01,515.16,515.16,15251.0,515.39,516.01,515.16,515.16,15251.0
2021-08-17 09:40:00,515.21,515.66,514.5,514.99,18893.0,515.21,515.66,514.5,514.99,18893.0
2021-08-17 09:45:00,515.02,515.75,514.87,515.12,16169.0,515.02,515.75,514.87,515.12,16169.0
2021-08-17 09:50:00,515.14,515.27,514.78,515.03,21053.0,515.14,515.27,514.78,515.03,21053.0
2021-08-17 09:55:00,514.97,516.01,514.54,515.36,18780.0,514.97,516.01,514.54,515.36,18780.0
2021-08-17 10:00:00,515.51,515.6,514.68,515.23,12741.0,515.51,515.6,514.68,515.23,12741.0
2021-08-17 10:05:00,515.02,516.47,514.74,516.2,10104.0,515.02,516.47,514.74,516.2,10104.0
2021-08-17 10:10:00,515.75,516.0,514.85,516.0,6651.0,515.75,516.0,514.85,516.0,6651.0
2021-08-17 10:15:00,515.59,515.69,514.32,514.58,7330.0,515.59,515.69,514.32,514.58,7330.0
2021-08-17 10:20:00,514.6,515.22,514.2,515.02,15222.0,514.6,515.22,514.2,515.02,15222.0
2021-08-17 10:25:00,515.27,516.37,515.09,516.15,4538.0,515.27,516.37,515.09,516.15,4538.0
2021-08-17 10:30:00,515.83,515.98,514.5,514.5,8346.0,515.83,515.98,514.5,514.5,8346.0
2021-08-17 10:35:00,514.74,516.45,514.74,516.19,8285.0,514.74,516.45,514.74,516.19,8285.0
2021-08-17 10:40:00,516.25,518.01,516.03,517.68,8186.0,516.25,518.01,516.03,517.68,8186.0
2021-08-17 10:45:00,517.8,520.23,517.8,519.71,32269.0,517.8,520.23,517.8,519.71,32269.0
2021-08-17 10:50:00,519.64,519.78,518.78,519.13,9124.0,519.64,519.78,518.78,519.13,9124.0
2021-08-17 10:55:00,519.14,519.36,518.65,518.78,7836.0,519.14,519.36,518.65,518.78,7836.0
2021-08-17 11:00:00,518.98,519.06,517.77,517.92,9627.0,518.98,519.06,517.77,517.92,9627.0
2021-08-17 11:05:00,518.03,518.81,517.9,518.11,7048.0,518.03,518.81,517.9,518.11,7048.0
2021-08-17 11:10:00,518.2,519.28,518.0,519.16,8563.0,518.2,519.28,518.0,519.16,8563.0
2021-08-17 11:15:00,519.06,520.19,518.91,519.95,14694.0,519.06,520.19,518.91,519.95,14694.0
2021-08-17 11:20:00,519.81,519.81,518.3,518.3,8158.0,519.81,519.81,518.3,518.3,8158.0
2021-08-17 11:25:00,518.29,518.39,517.0,517.08,6488.0,518.29,518.39,517.0,517.08,6488.0
2021-08-17 11:30:00,516.94,517.77,516.78,517.32,10385.0,516.94,517.77,516.78,517.32,10385.0
2021-08-17 11:35:00,517.47,517.73,517.05,517.05,2969.0,517.47,517.73,517.05,517.05,2969.0
2021-08-17 11:40:00,517.09,517.27,516.34,516.73,6942.0,517.09,517.27,516.34,516.73,6942.0
2021-08-17 11:45:00,516.84,517.32,516.72,517.31,3466.0,516.84,517.32,516.72,517.31,3466.0
2021-08-17 11:50:00,517.31,517.31,516.83,516.83,6805.0,517.31,517.31,516.83,516.83,6805.0
2021-08-17 11:55:00,516.71,517.36,516.52,517.03,8793.0,516.71,517.36,516.52,517.03,8793.0
2021-08-17 12:00:00,516.85,517.36,516.75,516.75,15081.0,516.85,517.36,516.75,516.75,15081.0
2021-08-17 12:05:00,516.92,518.21,516.92,517.84,5465.0,516.92,518.21,516.92,517.84,5465.0
2021-08-17 12:10:00,517.27,518.22,517.27,517.84,6301.0,517.27,518.22,517.27,517.84,6301.0
2021-08-17 12:15:00,517.83,517.91,516.85,516.93,9379.0,517.83,517.91,516.85,516.93,9379.0
2021-08-17 12:20:00,517.0,517.29,516.5,517.17,17733.0,517.0,517.29,516.5,517.17,17733.0
2021-08-17 12:25:00,517.26,517.78,517.01,517.64,17585.0,517.26,517.78,517.01,517.64,17585.0
2021-08-17 12:30:00,517.51,517.56,516.51,516.62,6730.0,517.51,517.56,516.51,516.62,6730.0
2021-08-17 12:35:00,516.62,516.93,516.17,516.41,6831.0,516.62,516.93,516.17,516.41,6831.0
2021-08-17 12:40:00,516.36,516.36,515.52,515.93,8115.0,516.36,516.36,515.52,515.93,8115.0
2021-08-17 12:45:00,516.01,516.01,515.1,515.72,5706.0,516.01,516.01,515.1,515.72,5706.0
2021-08-17 12:50:00,515.61,516.47,515.49,515.65,6409.0,515.61,516.47,515.49,515.65,6409.0
2021-08-17 12:55:00,515.66,516.03,515.39,515.67,11553.0,515.66,516.03,515.39,515.67,11553.0
2021-08-17 13:00:00,515.57,516.42,515.5,515.71,8095.0,515.57,516.42,515.5,515.71,8095.0
2021-08-17 13:05:00,515.67,516.66,515.5,516.31,5950.0,515.67,516.66,515.5,516.31,5950.0
2021-08-17 13:10:00,516.27,516.59,515.89,516.4,11869.0,516.27,516.59,515.89,516.4,11869.0
2021-08-17 13:15:00,516.39,516.74,515.92,516.05,7235.0,516.39,516.74,515.92,516.05,7235.0
2021-08-17 13:20:00,516.18,516.72,516.18,516.33,3811.0,516.18,516.72,516.18,516.33,3811.0
2021-08-17 13:25:00,516.61,517.85,516.39,517.85,5331.0,516.61,517.85,516.39,517.85,5331.0
2021-08-17 13:30:00,517.67,517.89,517.08,517.89,6701.0,517.67,517.89,517.08,517.89,6701.0
2021-08-17 13:35:00,517.64,517.64,516.74,516.99,10923.0,517.64,517.64,516.74,516.99,10923.0
2021-08-17 13:40:00,516.84,517.7,516.55,517.7,11602.0,516.84,517.7,516.55,517.7,11602.0
2021-08-17 13:45:00,517.72,518.14,517.38,517.87,16885.0,517.72,518.14,517.38,517.87,16885.0
2021-08-17 13:50:00,517.99,518.65,517.88,518.17,11689.0,517.99,518.65,517.88,518.17,11689.0
2021-08-17 13:55:00,517.95,518.66,517.68,518.45,6500.0,517.95,518.66,517.68,518.45,6500.0
2021-08-17 14:00:00,518.66,519.35,518.48,519.02,15866.0,518.66,519.35,518.48,519.02,15866.0
2021-08-17 14:05:00,519.03,519.18,518.84,519.08,6330.0,519.03,519.18,518.84,519.08,6330.0
2021-08-17 14:10:00,519.2,519.84,518.93,519.5,13986.0,519.2,519.84,518.93,519.5,13986.0
2021-08-17 14:15:00,519.59,519.72,519.24,519.24,5951.0,519.59,519.72,519.24,519.24,5951.0
2021-08-17 14:20:00,519.21,519.73,519.15,519.45,15033.0,519.21,519.73,519.15,519.45,15033.0
2021-08-17 14:25:00,519.49,520.19,519.38,519.65,13126.0,519.49,520.19,519.38,519.65,13126.0
2021-08-17 14:30:00,519.63,519.88,519.3,519.48,20911.0,519.63,519.88,519.3,519.48,20911.0
2021-08-17 14:35:00,519.45,519.7,519.23,519.58,13933.0,519.45,519.7,519.23,519.58,13933.0
2021-08-17 14:40:00,519.62,519.91,519.39,519.9,14190.0,519.62,519.91,519.39,519.9,14190.0
2021-08-17 14:45:00,519.9,520.5,519.65,519.85,27953.0,519.9,520.5,519.65,519.85,27953.0
2021-08-17 14:50:00,519.95,520.15,519.38,519.64,7074.0,519.95,520.15,519.38,519.64,7074.0
2021-08-17 14:55:00,519.55,520.12,519.53,519.97,5068.0,519.55,520.12,519.53,519.97,5068.0
2021-08-17 15:00:00,520.11,520.4,520.03,520.33,9936.0,520.11,520.4,520.03,520.33,9936.0
2021-08-17 15:05:00,520.14,520.79,520.08,520.55,10128.0,520.14,520.79,520.08,520.55,10128.0
2021-08-17 15:10:00,520.66,520.76,519.97,520.0,14273.0,520.66,520.76,519.97,520.0,14273.0
2021-08-17 15:15:00,519.9,520.15,519.27,519.67,12120.0,519.9,520.15,519.27,519.67,12120.0
2021-08-17 15:20:00,519.68,520.13,519.44,519.63,21090.0,519.68,520.13,519.44,519.63,21090.0
2021-08-17 15:25:00,519.81,519.81,519.42,519.5,5225.0,519.81,519.81,519.42,519.5,5225.0
2021-08-17 15:30:00,519.58,519.95,519.02,519.02,15244.0,519.58,519.95,519.02,519.02,15244.0
2021-08-17 15:35:00,519.12,519.43,518.14,518.52,17906.0,519.12,519.43,518.14,518.52,17906.0
2021-08-17 15:40:00,518.39,518.71,518.27,518.71,11291.0,518.39,518.71,518.27,518.71,11291.0
2021-08-17 15:45:00,518.62,519.17,518.43,518.62,11542.0,518.62,519.17,518.43,518.62,11542.0
2021-08-17 15:50:00,518.7,519.41,518.54,518.65,35261.0,518.7,519.41,518.54,518.65,35261.0
2021-08-17 15:55:00,518.63,519.18,518.51,518.91,100388.0,518.63,519.18,518.51,518.91,100388.0
2021-08-18 09:30:00,520.0,520.0,518.65,520.0,51664.0,520.0,520.0,518.65,520.0,51664.0
2021-08-18 09:35:00,520.29,524.01,519.47,523.76,33915.0,520.29,524.01,519.47,523.76,33915.0
2021-08-18 09:40:00,523.81,524.88,522.59,523.54,56409.0,523.81,524.88,522.59,523.54,56409.0
2021-08-18 09:45:00,523.82,524.82,523.19,524.16,23894.0,523.82,524.82,523.19,524.16,23894.0
2021-08-18 09:50:00,524.02,525.54,523.56,523.7,42770.0,524.02,525.54,523.56,523.7,42770.0
2021-08-18 09:55:00,523.88,524.35,522.35,523.2,22708.0,523.88,524.35,522.35,523.2,22708.0
2021-08-18 10:00:00,523.18,523.29,521.77,522.41,14980.0,523.18,523.29,521.77,522.41,14980.0
2021-08-18 10:05:00,522.62,522.96,521.27,521.47,18066.0,522.62,522.96,521.27,521.47,18066.0
2021-08-18 10:10:00,521.78,522.1,520.78,521.68,9817.0,521.78,522.1,520.78,521.68,9817.0
2021-08-18 10:15:00,521.9,522.75,521.9,522.41,4934.0,521.9,522.75,521.9,522.41,4934.0
2021-08-18 10:20:00,522.28,522.34,521.36,522.04,4339.0,522.28,522.34,521.36,522.04,4339.0
2021-08-18 10:25:00,521.87,521.87,520.87,521.6,8419.0,521.87,521.87,520.87,521.6,8419.0
2021-08-18 10:30:00,521.8,522.53,521.7,522.18,26106.0,521.8,522.53,521.7,522.18,26106.0
2021-08-18 10:35:00,522.2,522.31,521.56,521.87,17080.0,522.2,522.31,521.56,521.87,17080.0
2021-08-18 10:40:00,522.14,522.79,521.96,522.47,9403.0,522.14,522.79,521.96,522.47,9403.0
2021-08-18 10:45:00,522.33,522.33,521.59,521.89,27654.0,522.33,522.33,521.59,521.89,27654.0
2021-08-18 10:50:00,521.86,521.86,521.34,521.86,13588.0,521.86,521.86,521.34,521.86,13588.0
2021-08-18 10:55:00,521.92,522.0,520.99,521.85,15208.0,521.92,522.0,520.99,521.85,15208.0
2021-08-18 11:00:00,521.73,521.73,521.06,521.57,5486.0,521.73,521.73,521.06,521.57,5486.0
2021-08-18 11:05:00,521.58,522.28,521.57,522.18,6856.0,521.58,522.28,521.57,522.18,6856.0
2021-08-18 11:10:00,522.0,522.06,521.29,521.53,4533.0,522.0,522.06,521.29,521.53,4533.0
2021-08-18 11:15:00,521.84,522.15,521.62,522.15,5060.0,521.84,522.15,521.62,522.15,5060.0
2021-08-18 11:20:00,521.87,522.14,521.55,521.79,3051.0,521.87,522.14,521.55,521.79,3051.0
2021-08-18 11:25:00,521.79,522.06,521.46,521.95,7174.0,521.79,522.06,521.46,521.95,7174.0
2021-08-18 11:30:00,521.79,522.45,521.51,522.22,7165.0,521.79,522.45,521.51,522.22,7165.0
2021-08-18 11:35:00,522.04,522.4,521.33,522.1,5173.0,522.04,522.4,521.33,522.1,5173.0
2021-08-18 11:40:00,522.0,522.42,521.82,522.42,5444.0,522.0,522.42,521.82,522.42,5444.0
2021-08-18 11:45:00,522.61,522.8,522.15,522.15,6309.0,522.61,522.8,522.15,522.15,6309.0
2021-08-18 11:50:00,522.27,522.41,521.97,522.09,5124.0,522.27,522.41,521.97,522.09,5124.0
2021-08-18 11:55:00,522.14,522.84,522.14,522.6,6827.0,522.14,522.84,522.14,522.6,6827.0
2021-08-18 12:00:00,522.63,523.55,522.53,523.28,18653.0,522.63,523.55,522.53,523.28,18653.0
2021-08-18 12:05:00,523.38,523.39,522.72,522.72,7005.0,523.38,523.39,522.72,522.72,7005.0
2021-08-18 12:10:00,522.75,523.5,522.75,522.93,5741.0,522.75,523.5,522.75,522.93,5741.0
2021-08-18 12:15:00,522.94,523.05,522.5,522.77,11813.0,522.94,523.05,522.5,522.77,11813.0
2021-08-18 12:20:00,522.75,523.0,522.64,522.9,15030.0,522.75,523.0,522.64,522.9,15030.0
2021-08-18 12:25:00,522.81,523.34,522.55,522.75,5642.0,522.81,523.34,522.55,522.75,5642.0
2021-08-18 12:30:00,522.85,523.43,522.85,523.38,5607.0,522.85,523.43,522.85,523.38,5607.0
2021-08-18 12:35:00,523.29,523.92,523.21,523.86,8163.0,523.29,523.92,523.21,523.86,8163.0
2021-08-18 12:40:00,523.9,523.9,523.43,523.54,9480.0,523.9,523.9,523.43,523.54,9480.0
2021-08-18 12:45:00,523.43,524.0,523.22,523.96,10724.0,523.43,524.0,523.22,523.96,10724.0
2021-08-18 12:50:00,523.96,523.96,523.19,523.4,9120.0,523.96,523.96,523.19,523.4,9120.0
2021-08-18 12:55:00,523.3,524.0,523.3,523.88,7430.0,523.3,524.0,523.3,523.88,7430.0
2021-08-18 13:00:00,523.91,523.98,523.56,523.65,4946.0,523.91,523.98,523.56,523.65,4946.0
2021-08-18 13:05:00,523.73,523.96,523.52,523.96,4546.0,523.73,523.96,523.52,523.96,4546.0
2021-08-18 13:10:00,523.95,524.26,523.68,524.2,9690.0,523.95,524.26,523.68,524.2,9690.0
2021-08-18 13:15:00,524.29,524.49,524.12,524.35,7121.0,524.29,524.49,524.12,524.35,7121.0
2021-08-18 13:20:00,524.34,524.48,523.99,524.11,3558.0,524.34,524.48,523.99,524.11,3558.0
2021-08-18 13:25:00,524.0,524.5,523.82,524.45,13844.0,524.0,524.5,523.82,524.45,13844.0
2021-08-18 13:30:00,524.43,524.93,524.15,524.85,9948.0,524.43,524.93,524.15,524.85,9948.0
2021-08-18 13:35:00,524.86,524.88,524.21,524.39,5717.0,524.86,524.88,524.21,524.39,5717.0
2021-08-18 13:40:00,524.5,524.87,524.22,524.53,7471.0,524.5,524.87,524.22,524.53,7471.0
2021-08-18 13:45:00,524.53,524.73,524.44,524.65,7796.0,524.53,524.73,524.44,524.65,7796.0
2021-08-18 13:50:00,524.76,525.16,524.67,524.91,9606.0,524.76,525.16,524.67,524.91,9606.0
2021-08-18 13:55:00,524.85,524.87,524.59,524.65,4010.0,524.85,524.87,524.59,524.65,4010.0
2021-08-18 14:00:00,524.6,526.38,524.6,526.38,20245.0,524.6,526.38,524.6,526.38,20245.0
2021-08-18 14:05:00,526.35,526.35,525.25,525.54,11954.0,526.35,526.35,525.25,525.54,11954.0
2021-08-18 14:10:00,525.66,525.91,523.74,524.03,11258.0,525.66,525.91,523.74,524.03,11258.0
2021-08-18 14:15:00,523.96,524.53,522.68,523.5,13399.0,523.96,524.53,522.68,523.5,13399.0
2021-08-18 14:20:00,523.39,523.5,522.92,523.4,19957.0,523.39,523.5,522.92,523.4,19957.0
2021-08-18 14:25:00,523.5,524.15,523.28,524.14,12780.0,523.5,524.15,523.28,524.14,12780.0
2021-08-18 14:30:00,524.11,524.4,523.69,523.75,10761.0,524.11,524.4,523.69,523.75,10761.0
2021-08-18 14:35:00,523.81,523.88,523.33,523.64,8271.0,523.81,523.88,523.33,523.64,8271.0
2021-08-18 14:40:00,523.65,523.75,523.12,523.53,5895.0,523.65,523.75,523.12,523.53,5895.0
2021-08-18 14:45:00,523.43,523.82,523.08,523.74,5819.0,523.43,523.82,523.08,523.74,5819.0
2021-08-18 14:50:00,523.77,524.57,523.67,524.19,10141.0,523.77,524.57,523.67,524.19,10141.0
2021-08-18 14:55:00,524.14,525.01,524.13,525.01,6814.0,524.14,525.01,524.13,525.01,6814.0
2021-08-18 15:00:00,524.85,524.85,523.89,524.24,10878.0,524.85,524.85,523.89,524.24,10878.0
2021-08-18 15:05:00,524.3,524.78,524.24,524.33,8849.0,524.3,524.78,524.24,524.33,8849.0
2021-08-18 15:10:00,524.31,524.99,524.23,524.6,6527.0,524.31,524.99,524.23,524.6,6527.0
2021-08-18 15:15:00,524.75,524.75,523.77,524.02,25414.0,524.75,524.75,523.77,524.02,25414.0
2021-08-18 15:20:00,524.08,524.45,523.59,524.21,11244.0,524.08,524.45,523.59,524.21,11244.0
2021-08-18 15:25:00,524.03,524.18,523.2,523.41,18860.0,524.03,524.18,523.2,523.41,18860.0
2021-08-18 15:30:00,523.4,523.42,522.82,522.91,47840.0,523.4,523.42,522.82,522.91,47840.0
2021-08-18 15:35:00,522.89,523.57,522.72,523.32,13311.0,522.89,523.57,522.72,523.32,13311.0
2021-08-18 15:40:00,523.32,523.72,522.8,522.98,31625.0,523.32,523.72,522.8,522.98,31625.0
2021-08-18 15:45:00,523.09,523.29,522.4,522.53,25645.0,523.09,523.29,522.4,522.53,25645.0
2021-08-18 15:50:00,522.4,523.13,522.1,522.42,64999.0,522.4,523.13,522.1,522.42,64999.0
2021-08-18 15:55:00,522.64,523.0,521.64,521.91,109147.0,522.64,523.0,521.64,521.91,109147.0
2021-08-19 09:30:00,522.74,527.42,521.87,526.85,105725.0,522.74,527.42,521.87,526.85,105725.0
2021-08-19 09:35:00,527.37,529.62,526.73,528.42,114268.0,527.37,529.62,526.73,528.42,114268.0
2021-08-19 09:40:00,528.45,530.9,527.5,529.17,101114.0,528.45,530.9,527.5,529.17,101114.0
2021-08-19 09:45:00,529.16,530.94,528.25,528.86,70770.0,529.16,530.94,528.25,528.86,70770.0
2021-08-19 09:50:00,528.75,529.95,528.18,529.41,33666.0,528.75,529.95,528.18,529.41,33666.0
2021-08-19 09:55:00,529.68,532.23,529.05,532.03,61951.0,529.68,532.23,529.05,532.03,61951.0
2021-08-19 10:00:00,532.12,533.22,531.42,532.92,75429.0,532.12,533.22,531.42,532.92,75429.0
2021-08-19 10:05:00,532.8,534.65,532.43,533.92,54391.0,532.8,534.65,532.43,533.92,54391.0
2021-08-19 10:10:00,533.94,536.64,533.78,536.57,93529.0,533.94,536.64,533.78,536.57,93529.0
2021-08-19 10:15:00,536.59,538.45,536.1,537.98,118500.0,536.59,538.45,536.1,537.98,118500.0
2021-08-19 10:20:00,537.98,539.27,537.57,537.65,146383.0,537.98,539.27,537.57,537.65,146383.0
2021-08-19 10:25:00,537.59,540.3,537.25,539.64,131691.0,537.59,540.3,537.25,539.64,131691.0
2021-08-19 10:30:00,539.63,541.75,539.63,541.2,141307.0,539.63,541.75,539.63,541.2,141307.0
2021-08-19 10:35:00,541.26,541.3,537.75,537.94,136132.0,541.26,541.3,537.75,537.94,136132.0
2021-08-19 10:40:00,537.97,542.44,537.79,540.1,107359.0,537.97,542.44,537.79,540.1,107359.0
2021-08-19 10:45:00,539.98,541.0,538.62,540.72,58628.0,539.98,541.0,538.62,540.72,58628.0
2021-08-19 10:50:00,541.0,541.57,540.58,541.13,68724.0,541.0,541.57,540.58,541.13,68724.0
2021-08-19 10:55:00,541.25,542.27,540.44,541.41,64219.0,541.25,542.27,540.44,541.41,64219.0
2021-08-19 11:00:00,541.38,543.99,541.23,543.98,92289.0,541.38,543.99,541.23,543.98,92289.0
2021-08-19 11:05:00,543.89,545.59,543.15,544.7,115702.0,543.89,545.59,543.15,544.7,115702.0
2021-08-19 11:10:00,544.7,545.8,543.67,543.96,61526.0,544.7,545.8,543.67,543.96,61526.0
2021-08-19 11:15:00,543.99,545.8,543.51,545.24,49620.0,543.99,545.8,543.51,545.24,49620.0
2021-08-19 11:20:00,544.99,545.6,543.73,544.13,40266.0,544.99,545.6,543.73,544.13,40266.0
2021-08-19 11:25:00,544.03,545.55,543.59,544.84,48612.0,544.03,545.55,543.59,544.84,48612.0
2021-08-19 11:30:00,544.73,545.1,543.8,544.08,43772.0,544.73,545.1,543.8,544.08,43772.0
2021-08-19 11:35:00,544.09,545.89,544.08,545.74,39358.0,544.09,545.89,544.08,545.74,39358.0
2021-08-19 11:40:00,545.65,546.53,544.84,545.77,46573.0,545.65,546.53,544.84,545.77,46573.0
2021-08-19 11:45:00,545.91,546.65,545.27,546.0,37112.0,545.91,546.65,545.27,546.0,37112.0
2021-08-19 11:50:00,546.0,547.31,545.94,547.08,39033.0,546.0,547.31,545.94,547.08,39033.0
2021-08-19 11:55:00,547.17,548.15,546.86,548.15,48946.0,547.17,548.15,546.86,548.15,48946.0
2021-08-19 12:00:00,548.0,548.19,546.89,546.91,41160.0,548.0,548.19,546.89,546.91,41160.0
2021-08-19 12:05:00,546.8,547.1,545.19,545.27,36554.0,546.8,547.1,545.19,545.27,36554.0
2021-08-19 12:10:00,545.44,546.32,544.39,545.13,37900.0,545.44,546.32,544.39,545.13,37900.0
2021-08-19 12:15:00,545.04,545.97,544.76,545.0,35809.0,545.04,545.97,544.76,545.0,35809.0
2021-08-19 12:20:00,545.05,545.43,544.58,545.29,21873.0,545.05,545.43,544.58,545.29,21873.0
2021-08-19 12:25:00,545.4,546.31,545.06,546.29,29110.0,545.4,546.31,545.06,546.29,29110.0
2021-08-19 12:30:00,546.3,546.39,545.71,546.17,28256.0,546.3,546.39,545.71,546.17,28256.0
2021-08-19 12:35:00,546.3,547.28,546.12,547.24,23937.0,546.3,547.28,546.12,547.24,23937.0
2021-08-19 12:40:00,547.21,548.39,547.13,547.91,49846.0,547.21,548.39,547.13,547.91,49846.0
2021-08-19 12:45:00,547.84,548.01,546.94,547.73,28165.0,547.84,548.01,546.94,547.73,28165.0
2021-08-19 12:50:00,547.65,547.88,546.3,546.51,29875.0,547.65,547.88,546.3,546.51,29875.0
2021-08-19 12:55:00,546.51,547.2,546.36,546.61,32197.0,546.51,547.2,546.36,546.61,32197.0
2021-08-19 13:00:00,546.59,546.91,546.03,546.12,22833.0,546.59,546.91,546.03,546.12,22833.0
2021-08-19 13:05:00,546.04,546.24,544.68,544.9,30447.0,546.04,546.24,544.68,544.9,30447.0
2021-08-19 13:10:00,544.99,545.54,544.21,545.47,20670.0,544.99,545.54,544.21,545.47,20670.0
2021-08-19 13:15:00,545.47,545.47,544.3,544.37,26716.0,545.47,545.47,544.3,544.37,26716.0
2021-08-19 13:20:00,544.43,545.0,543.19,543.83,42025.0,544.43,545.0,543.19,543.83,42025.0
2021-08-19 13:25:00,543.84,543.84,541.79,542.57,50843.0,543.84,543.84,541.79,542.57,50843.0
2021-08-19 13:30:00,542.57,542.73,541.29,541.67,28859.0,542.57,542.73,541.29,541.67,28859.0
2021-08-19 13:35:00,541.51,542.78,540.92,542.54,27140.0,541.51,542.78,540.92,542.54,27140.0
2021-08-19 13:40:00,542.48,542.97,542.0,542.59,16548.0,542.48,542.97,542.0,542.59,16548.0
2021-08-19 13:45:00,542.76,543.74,542.35,543.7,20067.0,542.76,543.74,542.35,543.7,20067.0
2021-08-19 13:50:00,543.52,544.39,543.39,544.23,35331.0,543.52,544.39,543.39,544.23,35331.0
2021-08-19 13:55:00,544.27,544.27,542.56,542.74,26038.0,544.27,544.27,542.56,542.74,26038.0
2021-08-19 14:00:00,542.82,543.59,542.2,542.55,26255.0,542.82,543.59,542.2,542.55,26255.0
2021-08-19 14:05:00,542.67,542.67,541.27,542.1,18648.0,542.67,542.67,541.27,542.1,18648.0
2021-08-19 14:10:00,542.11,542.57,541.66,541.82,21189.0,542.11,542.57,541.66,541.82,21189.0
2021-08-19 14:15:00,541.86,542.7,541.64,541.87,16701.0,541.86,542.7,541.64,541.87,16701.0
2021-08-19 14:20:00,541.88,542.61,541.62,542.61,17046.0,541.88,542.61,541.62,542.61,17046.0
2021-08-19 14:25:00,542.62,542.96,541.38,541.68,23477.0,542.62,542.96,541.38,541.68,23477.0
2021-08-19 14:30:00,541.48,542.82,541.26,542.7,21169.0,541.48,542.82,541.26,542.7,21169.0
2021-08-19 14:35:00,542.8,543.55,542.57,543.13,20679.0,542.8,543.55,542.57,543.13,20679.0
2021-08-19 14:40:00,543.14,543.2,541.57,541.57,35724.0,543.14,543.2,541.57,541.57,35724.0
2021-08-19 14:45:00,541.54,542.86,541.34,542.76,24487.0,541.54,542.86,541.34,542.76,24487.0
2021-08-19 14:50:00,542.6,544.0,542.3,543.87,32400.0,542.6,544.0,542.3,543.87,32400.0
2021-08-19 14:55:00,543.86,544.89,543.68,544.89,24658.0,543.86,544.89,543.68,544.89,24658.0
2021-08-19 15:00:00,544.85,545.69,544.4,545.59,33465.0,544.85,545.69,544.4,545.59,33465.0
2021-08-19 15:05:00,545.52,546.37,545.5,545.63,31165.0,545.52,546.37,545.5,545.63,31165.0
2021-08-19 15:10:00,545.71,546.5,545.64,546.32,30500.0,545.71,546.5,545.64,546.32,30500.0
2021-08-19 15:15:00,546.5,547.28,546.46,546.69,35804.0,546.5,547.28,546.46,546.69,35804.0
2021-08-19 15:20:00,546.81,547.16,546.1,546.24,31827.0,546.81,547.16,546.1,546.24,31827.0
2021-08-19 15:25:00,546.35,547.0,545.71,546.7,42187.0,546.35,547.0,545.71,546.7,42187.0
2021-08-19 15:30:00,546.69,546.83,544.27,545.34,67720.0,546.69,546.83,544.27,545.34,67720.0
2021-08-19 15:35:00,545.43,545.85,543.71,543.81,41686.0,545.43,545.85,543.71,543.81,41686.0
2021-08-19 15:40:00,543.79,544.11,542.87,544.11,51935.0,543.79,544.11,542.87,544.11,51935.0
2021-08-19 15:45:00,544.04,544.8,543.42,544.45,66866.0,544.04,544.8,543.42,544.45,66866.0
2021-08-19 15:50:00,544.45,545.18,543.54,543.59,102938.0,544.45,545.18,543.54,543.59,102938.0
2021-08-19 15:55:00,543.66,544.07,542.59,543.71,178793.0,543.66,544.07,542.59,543.71,178793.0
2021-08-20 09:30:00,544.47,549.74,543.53,544.57,227602.0,544.47,549.74,543.53,544.57,227602.0
2021-08-20 09:35:00,545.18,545.92,539.1,541.27,96138.0,545.18,545.92,539.1,541.27,96138.0
2021-08-20 09:40:00,540.87,543.07,540.76,542.34,26119.0,540.87,543.07,540.76,542.34,26119.0
2021-08-20 09:45:00,542.27,545.89,542.25,545.16,47357.0,542.27,545.89,542.25,545.16,47357.0
2021-08-20 09:50:00,545.4,548.69,545.2,548.07,74904.0,545.4,548.69,545.2,548.07,74904.0
2021-08-20 09:55:00,548.07,548.74,546.0,546.59,53418.0,548.07,548.74,546.0,546.59,53418.0
2021-08-20 10:00:00,546.79,546.79,545.13,546.2,31657.0,546.79,546.79,545.13,546.2,31657.0
2021-08-20 10:05:00,546.8,547.9,546.14,547.44,22594.0,546.8,547.9,546.14,547.44,22594.0
2021-08-20 10:10:00,547.3,548.04,547.07,547.16,21197.0,547.3,548.04,547.07,547.16,21197.0
2021-08-20 10:15:00,547.28,550.96,547.28,550.78,77374.0,547.28,550.96,547.28,550.78,77374.0
2021-08-20 10:20:00,550.76,551.14,549.63,550.21,38478.0,550.76,551.14,549.63,550.21,38478.0
2021-08-20 10:25:00,550.3,550.58,549.14,549.75,24237.0,550.3,550.58,549.14,549.75,24237.0
2021-08-20 10:30:00,549.73,550.24,548.14,548.66,22474.0,549.73,550.24,548.14,548.66,22474.0
2021-08-20 10:35:00,548.74,549.99,548.45,549.74,14323.0,548.74,549.99,548.45,549.74,14323.0
2021-08-20 10:40:00,549.71,549.71,547.57,547.63,24483.0,549.71,549.71,547.57,547.63,24483.0
2021-08-20 10:45:00,547.81,548.03,546.5,546.78,27129.0,547.81,548.03,546.5,546.78,27129.0
2021-08-20 10:50:00,546.95,546.95,544.7,544.97,28290.0,546.95,546.95,544.7,544.97,28290.0
2021-08-20 10:55:00,544.96,545.52,544.13,545.08,38963.0,544.96,545.52,544.13,545.08,38963.0
2021-08-20 11:00:00,545.15,545.34,543.36,543.61,24178.0,545.15,545.34,543.36,543.61,24178.0
2021-08-20 11:05:00,543.6,544.01,543.11,543.14,18150.0,543.6,544.01,543.11,543.14,18150.0
2021-08-20 11:10:00,543.1,544.19,542.71,543.34,18641.0,543.1,544.19,542.71,543.34,18641.0
2021-08-20 11:15:00,543.37,544.55,543.37,544.2,16023.0,543.37,544.55,543.37,544.2,16023.0
2021-08-20 11:20:00,544.32,545.7,544.32,545.53,24157.0,544.32,545.7,544.32,545.53,24157.0
2021-08-20 11:25:00,545.64,546.24,545.23,545.38,19156.0,545.64,546.24,545.23,545.38,19156.0
2021-08-20 11:30:00,545.46,546.08,544.67,546.05,17526.0,545.46,546.08,544.67,546.05,17526.0
2021-08-20 11:35:00,546.21,546.21,545.0,545.07,25893.0,546.21,546.21,545.0,545.07,25893.0
2021-08-20 11:40:00,545.07,545.09,544.07,544.96,15348.0,545.07,545.09,544.07,544.96,15348.0
2021-08-20 11:45:00,544.77,544.92,544.05,544.92,7572.0,544.77,544.92,544.05,544.92,7572.0
2021-08-20 11:50:00,544.84,545.12,544.05,544.15,12303.0,544.84,545.12,544.05,544.15,12303.0
2021-08-20 11:55:00,544.25,544.98,544.05,544.9,7755.0,544.25,544.98,544.05,544.9,7755.0
2021-08-20 12:00:00,545.1,545.59,545.0,545.57,6577.0,545.1,545.59,545.0,545.57,6577.0
2021-08-20 12:05:00,545.5,546.5,545.5,546.14,12431.0,545.5,546.5,545.5,546.14,12431.0
2021-08-20 12:10:00,546.18,546.5,545.43,545.99,11546.0,546.18,546.5,545.43,545.99,11546.0
2021-08-20 12:15:00,545.91,546.89,545.89,546.64,20059.0,545.91,546.89,545.89,546.64,20059.0
2021-08-20 12:20:00,546.54,546.99,546.52,546.96,12862.0,546.54,546.99,546.52,546.96,12862.0
2021-08-20 12:25:00,547.07,547.3,546.93,547.15,14652.0,547.07,547.3,546.93,547.15,14652.0
2021-08-20 12:30:00,547.3,547.68,547.23,547.68,9872.0,547.3,547.68,547.23,547.68,9872.0
2021-08-20 12:35:00,547.66,547.83,547.29,547.42,7914.0,547.66,547.83,547.29,547.42,7914.0
2021-08-20 12:40:00,547.39,547.63,546.64,547.21,8046.0,547.39,547.63,546.64,547.21,8046.0
2021-08-20 12:45:00,547.09,547.44,547.0,547.22,7561.0,547.09,547.44,547.0,547.22,7561.0
2021-08-20 12:50:00,547.17,547.48,547.07,547.16,5158.0,547.17,547.48,547.07,547.16,5158.0
2021-08-20 12:55:00,547.12,547.74,546.85,547.65,11087.0,547.12,547.74,546.85,547.65,11087.0
2021-08-20 13:00:00,547.7,548.06,547.34,547.71,21024.0,547.7,548.06,547.34,547.71,21024.0
2021-08-20 13:05:00,547.65,547.81,547.47,547.59,8317.0,547.65,547.81,547.47,547.59,8317.0
2021-08-20 13:10:00,547.53,547.85,547.09,547.45,7684.0,547.53,547.85,547.09,547.45,7684.0
2021-08-20 13:15:00,547.53,548.06,547.48,548.06,10043.0,547.53,548.06,547.48,548.06,10043.0
2021-08-20 13:20:00,547.94,548.64,547.94,548.5,13631.0,547.94,548.64,547.94,548.5,13631.0
2021-08-20 13:25:00,548.53,548.92,548.47,548.6,11703.0,548.53,548.92,548.47,548.6,11703.0
2021-08-20 13:30:00,548.6,548.89,548.53,548.53,10593.0,548.6,548.89,548.53,548.53,10593.0
2021-08-20 13:35:00,548.48,548.66,548.22,548.52,12844.0,548.48,548.66,548.22,548.52,12844.0
2021-08-20 13:40:00,548.45,549.36,548.45,549.36,9537.0,548.45,549.36,548.45,549.36,9537.0
2021-08-20 13:45:00,549.37,549.81,549.37,549.72,14805.0,549.37,549.81,549.37,549.72,14805.0
2021-08-20 13:50:00,549.61,550.78,549.59,550.69,29354.0,549.61,550.78,549.59,550.69,29354.0
2021-08-20 13:55:00,550.67,551.03,550.59,550.88,25514.0,550.67,551.03,550.59,550.88,25514.0
2021-08-20 14:00:00,550.95,551.39,550.43,550.76,34073.0,550.95,551.39,550.43,550.76,34073.0
2021-08-20 14:05:00,550.7,551.03,549.56,549.67,32507.0,550.7,551.03,549.56,549.67,32507.0
2021-08-20 14:10:00,549.66,549.66,548.65,548.67,11516.0,549.66,549.66,548.65,548.67,11516.0
2021-08-20 14:15:00,548.69,549.45,548.59,549.37,6211.0,548.69,549.45,548.59,549.37,6211.0
2021-08-20 14:20:00,549.28,549.36,548.73,548.98,12452.0,549.28,549.36,548.73,548.98,12452.0
2021-08-20 14:25:00,549.16,549.44,548.82,549.02,6422.0,549.16,549.44,548.82,549.02,6422.0
2021-08-20 14:30:00,548.84,549.33,548.66,549.21,8743.0,548.84,549.33,548.66,549.21,8743.0
2021-08-20 14:35:00,549.36,549.91,549.22,549.6,8028.0,549.36,549.91,549.22,549.6,8028.0
2021-08-20 14:40:00,549.5,549.5,548.67,548.76,7480.0,549.5,549.5,548.67,548.76,7480.0
2021-08-20 14:45:00,548.71,548.88,548.07,548.33,13908.0,548.71,548.88,548.07,548.33,13908.0
2021-08-20 14:50:00,548.33,548.79,548.28,548.59,5354.0,548.33,548.79,548.28,548.59,5354.0
2021-08-20 14:55:00,548.51,548.67,548.36,548.64,3049.0,548.51,548.67,548.36,548.64,3049.0
2021-08-20 15:00:00,548.69,548.85,548.04,548.11,8984.0,548.69,548.85,548.04,548.11,8984.0
2021-08-20 15:05:00,548.18,548.27,547.83,548.22,10098.0,548.18,548.27,547.83,548.22,10098.0
2021-08-20 15:10:00,548.16,548.57,548.02,548.46,5995.0,548.16,548.57,548.02,548.46,5995.0
2021-08-20 15:15:00,548.56,548.8,548.36,548.41,20131.0,548.56,548.8,548.36,548.41,20131.0
2021-08-20 15:20:00,548.39,548.92,548.36,548.85,8505.0,548.39,548.92,548.36,548.85,8505.0
2021-08-20 15:25:00,548.73,548.82,547.79,547.98,20921.0,548.73,548.82,547.79,547.98,20921.0
2021-08-20 15:30:00,548.08,548.13,547.48,547.73,16851.0,548.08,548.13,547.48,547.73,16851.0
2021-08-20 15:35:00,547.71,548.02,547.44,547.87,12402.0,547.71,548.02,547.44,547.87,12402.0
2021-08-20 15:40:00,547.91,548.56,547.69,548.23,19764.0,547.91,548.56,547.69,548.23,19764.0
2021-08-20 15:45:00,548.17,548.38,547.56,547.68,32013.0,548.17,548.38,547.56,547.68,32013.0
2021-08-20 15:50:00,547.83,548.99,547.74,548.02,61769.0,547.83,548.99,547.74,548.02,61769.0
2021-08-20 15:55:00,547.95,548.0,546.67,546.69,132591.0,547.95,548.0,546.67,546.69,132591.0
2021-08-23 09:30:00,546.38,547.37,544.5,544.56,66623.0,546.38,547.37,544.5,544.56,66623.0
2021-08-23 09:35:00,544.42,547.19,543.74,546.74,28735.0,544.42,547.19,543.74,546.74,28735.0
2021-08-23 09:40:00,547.11,549.31,547.1,548.77,42624.0,547.11,549.31,547.1,548.77,42624.0
2021-08-23 09:45:00,548.6,550.29,548.4,550.29,31262.0,548.6,550.29,548.4,550.29,31262.0
2021-08-23 09:50:00,550.14,551.22,549.73,550.23,40638.0,550.14,551.22,549.73,550.23,40638.0
2021-08-23 09:55:00,550.0,550.37,548.46,549.39,18424.0,550.0,550.37,548.46,549.39,18424.0
2021-08-23 10:00:00,549.28,550.1,548.46,549.43,15586.0,549.28,550.1,548.46,549.43,15586.0
2021-08-23 10:05:00,549.48,550.42,549.06,549.22,22107.0,549.48,550.42,549.06,549.22,22107.0
2021-08-23 10:10:00,549.32,552.35,548.63,552.35,35327.0,549.32,552.35,548.63,552.35,35327.0
2021-08-23 10:15:00,552.16,552.32,551.0,551.34,28374.0,552.16,552.32,551.0,551.34,28374.0
2021-08-23 10:20:00,551.23,551.79,550.0,550.32,17486.0,551.23,551.79,550.0,550.32,17486.0
2021-08-23 10:25:00,550.28,550.56,549.63,550.44,14173.0,550.28,550.56,549.63,550.44,14173.0
2021-08-23 10:30:00,550.6,551.69,549.9,551.49,11960.0,550.6,551.69,549.9,551.49,11960.0
2021-08-23 10:35:00,551.69,552.28,551.23,552.02,12728.0,551.69,552.28,551.23,552.02,12728.0
2021-08-23 10:40:00,552.18,552.96,551.52,551.96,15275.0,552.18,552.96,551.52,551.96,15275.0
2021-08-23 10:45:00,551.98,552.21,551.5,552.2,15634.0,551.98,552.21,551.5,552.2,15634.0
2021-08-23 10:50:00,552.34,552.4,551.05,551.6,32579.0,552.34,552.4,551.05,551.6,32579.0
2021-08-23 10:55:00,551.57,551.87,551.0,551.87,12742.0,551.57,551.87,551.0,551.87,12742.0
2021-08-23 11:00:00,551.88,551.95,551.18,551.26,8201.0,551.88,551.95,551.18,551.26,8201.0
2021-08-23 11:05:00,551.21,551.49,550.7,550.71,10658.0,551.21,551.49,550.7,550.71,10658.0
2021-08-23 11:10:00,550.83,551.07,550.46,550.63,8826.0,550.83,551.07,550.46,550.63,8826.0
2021-08-23 11:15:00,550.63,551.27,550.62,550.92,10416.0,550.63,551.27,550.62,550.92,10416.0
2021-08-23 11:20:00,550.94,551.63,550.93,551.48,13484.0,550.94,551.63,550.93,551.48,13484.0
2021-08-23 11:25:00,551.47,551.6,550.92,550.92,5807.0,551.47,551.6,550.92,550.92,5807.0
2021-08-23 11:30:00,551.11,551.57,550.94,551.57,5470.0,551.11,551.57,550.94,551.57,5470.0
2021-08-23 11:35:00,551.43,551.67,551.03,551.5,13903.0,551.43,551.67,551.03,551.5,13903.0
2021-08-23 11:40:00,551.36,552.0,551.36,551.91,4336.0,551.36,552.0,551.36,551.91,4336.0
2021-08-23 11:45:00,552.14,552.78,551.94,552.52,17261.0,552.14,552.78,551.94,552.52,17261.0
2021-08-23 11:50:00,552.6,553.73,552.6,553.29,23595.0,552.6,553.73,552.6,553.29,23595.0
2021-08-23 11:55:00,553.28,553.5,553.05,553.17,8317.0,553.28,553.5,553.05,553.17,8317.0
2021-08-23 12:00:00,553.19,553.26,552.89,552.94,8570.0,553.19,553.26,552.89,552.94,8570.0
2021-08-23 12:05:00,552.91,553.27,552.82,553.27,4505.0,552.91,553.27,552.82,553.27,4505.0
2021-08-23 12:10:00,553.31,553.76,553.12,553.55,13327.0,553.31,553.76,553.12,553.55,13327.0
2021-08-23 12:15:00,553.46,553.74,553.2,553.2,11430.0,553.46,553.74,553.2,553.2,11430.0
2021-08-23 12:20:00,553.29,554.38,553.24,554.12,13544.0,553.29,554.38,553.24,554.12,13544.0
2021-08-23 12:25:00,554.26,554.34,553.81,553.9,7621.0,554.26,554.34,553.81,553.9,7621.0
2021-08-23 12:30:00,553.91,554.34,553.78,554.34,8728.0,553.91,554.34,553.78,554.34,8728.0
2021-08-23 12:35:00,554.28,554.28,553.69,553.69,7545.0,554.28,554.28,553.69,553.69,7545.0
2021-08-23 12:40:00,553.72,554.09,553.63,554.04,6034.0,553.72,554.09,553.63,554.04,6034.0
2021-08-23 12:45:00,554.08,554.27,553.81,553.97,5578.0,554.08,554.27,553.81,553.97,5578.0
2021-08-23 12:50:00,553.92,554.27,553.8,554.12,6269.0,553.92,554.27,553.8,554.12,6269.0
2021-08-23 12:55:00,554.12,554.12,553.67,554.0,10975.0,554.12,554.12,553.67,554.0,10975.0
2021-08-23 13:00:00,553.93,554.98,553.66,554.55,15250.0,553.93,554.98,553.66,554.55,15250.0
2021-08-23 13:05:00,554.57,554.77,554.53,554.53,7159.0,554.57,554.77,554.53,554.53,7159.0
2021-08-23 13:10:00,554.56,554.72,554.44,554.61,8204.0,554.56,554.72,554.44,554.61,8204.0
2021-08-23 13:15:00,554.56,554.56,553.71,553.88,10852.0,554.56,554.56,553.71,553.88,10852.0
2021-08-23 13:20:00,553.74,553.75,553.33,553.54,7708.0,553.74,553.75,553.33,553.54,7708.0
2021-08-23 13:25:00,553.59,553.69,553.24,553.38,5094.0,553.59,553.69,553.24,553.38,5094.0
2021-08-23 13:30:00,553.39,553.74,553.23,553.54,5086.0,553.39,553.74,553.23,553.54,5086.0
2021-08-23 13:35:00,553.56,553.61,553.2,553.2,7651.0,553.56,553.61,553.2,553.2,7651.0
2021-08-23 13:40:00,553.25,553.9,553.16,553.85,6825.0,553.25,553.9,553.16,553.85,6825.0
2021-08-23 13:45:00,553.8,553.84,553.23,553.61,6189.0,553.8,553.84,553.23,553.61,6189.0
2021-08-23 13:50:00,553.63,553.64,553.45,553.54,7605.0,553.63,553.64,553.45,553.54,7605.0
2021-08-23 13:55:00,553.64,553.9,553.54,553.54,6223.0,553.64,553.9,553.54,553.54,6223.0
2021-08-23 14:00:00,553.59,553.73,553.54,553.69,4281.0,553.59,553.73,553.54,553.69,4281.0
2021-08-23 14:05:00,553.67,554.07,553.67,553.71,8289.0,553.67,554.07,553.67,553.71,8289.0
2021-08-23 14:10:00,553.77,553.82,552.98,553.08,6609.0,553.77,553.82,552.98,553.08,6609.0
2021-08-23 14:15:00,553.01,553.42,552.94,553.32,20292.0,553.01,553.42,552.94,553.32,20292.0
2021-08-23 14:20:00,553.47,553.5,553.13,553.13,5781.0,553.47,553.5,553.13,553.13,5781.0
2021-08-23 14:25:00,553.14,553.85,553.14,553.59,15893.0,553.14,553.85,553.14,553.59,15893.0
2021-08-23 14:30:00,553.47,553.97,553.33,553.81,13496.0,553.47,553.97,553.33,553.81,13496.0
2021-08-23 14:35:00,553.88,554.41,553.88,554.28,8816.0,553.88,554.41,553.88,554.28,8816.0
2021-08-23 14:40:00,554.42,554.76,554.36,554.43,15493.0,554.42,554.76,554.36,554.43,15493.0
2021-08-23 14:45:00,554.37,554.56,554.36,554.51,5320.0,554.37,554.56,554.36,554.51,5320.0
2021-08-23 14:50:00,554.52,554.9,554.41,554.83,6852.0,554.52,554.9,554.41,554.83,6852.0
2021-08-23 14:55:00,554.86,555.42,554.76,555.4,27712.0,554.86,555.42,554.76,555.4,27712.0
2021-08-23 15:00:00,555.33,555.55,554.67,554.72,14280.0,555.33,555.55,554.67,554.72,14280.0
2021-08-23 15:05:00,554.66,554.95,554.41,554.61,13465.0,554.66,554.95,554.41,554.61,13465.0
2021-08-23 15:10:00,554.55,554.71,554.18,554.33,7081.0,554.55,554.71,554.18,554.33,7081.0
2021-08-23 15:15:00,554.32,554.53,554.12,554.12,8550.0,554.32,554.53,554.12,554.12,8550.0
2021-08-23 15:20:00,554.01,554.24,553.81,554.24,8560.0,554.01,554.24,553.81,554.24,8560.0
2021-08-23 15:25:00,554.23,554.43,554.08,554.29,12463.0,554.23,554.43,554.08,554.29,12463.0
2021-08-23 15:30:00,554.25,554.52,554.12,554.12,13446.0,554.25,554.52,554.12,554.12,13446.0
2021-08-23 15:35:00,554.07,554.28,553.7,553.88,17913.0,554.07,554.28,553.7,553.88,17913.0
2021-08-23 15:40:00,553.88,554.16,553.56,553.68,21469.0,553.88,554.16,553.56,553.68,21469.0
2021-08-23 15:45:00,553.7,554.15,553.4,553.97,20881.0,553.7,554.15,553.4,553.97,20881.0
2021-08-23 15:50:00,554.09,554.42,553.74,553.87,37271.0,554.09,554.42,553.74,553.87,37271.0
2021-08-23 15:55:00,553.89,554.0,553.03,553.42,71345.0,553.89,554.0,553.03,553.42,71345.0
2021-08-24 09:30:00,552.01,553.0,550.27,551.78,85332.0,552.01,553.0,550.27,551.78,85332.0
2021-08-24 09:35:00,552.23,553.37,551.71,552.25,27113.0,552.23,553.37,551.71,552.25,27113.0
2021-08-24 09:40:00,552.53,552.77,551.15,552.52,27725.0,552.53,552.77,551.15,552.52,27725.0
2021-08-24 09:45:00,552.33,552.72,551.91,552.15,12497.0,552.33,552.72,551.91,552.15,12497.0
2021-08-24 09:50:00,552.24,552.85,551.02,551.43,15506.0,552.24,552.85,551.02,551.43,15506.0
2021-08-24 09:55:00,551.44,551.72,550.43,550.62,19445.0,551.44,551.72,550.43,550.62,19445.0
2021-08-24 10:00:00,550.81,551.72,550.15,551.72,19200.0,550.81,551.72,550.15,551.72,19200.0
2021-08-24 10:05:00,551.86,552.21,550.8,551.07,11044.0,551.86,552.21,550.8,551.07,11044.0
2021-08-24 10:10:00,551.1,551.1,550.2,550.54,18486.0,551.1,551.1,550.2,550.54,18486.0
2021-08-24 10:15:00,550.5,551.27,550.39,550.42,12281.0,550.5,551.27,550.39,550.42,12281.0
2021-08-24 10:20:00,550.57,551.6,550.41,551.41,6907.0,550.57,551.6,550.41,551.41,6907.0
2021-08-24 10:25:00,551.34,551.77,550.93,551.05,15052.0,551.34,551.77,550.93,551.05,15052.0
2021-08-24 10:30:00,551.01,551.79,550.91,551.39,8181.0,551.01,551.79,550.91,551.39,8181.0
2021-08-24 10:35:00,551.56,552.83,551.25,552.67,13209.0,551.56,552.83,551.25,552.67,13209.0
2021-08-24 10:40:00,552.64,554.77,552.58,554.01,29538.0,552.64,554.77,552.58,554.01,29538.0
2021-08-24 10:45:00,554.13,554.9,553.81,553.95,22447.0,554.13,554.9,553.81,553.95,22447.0
2021-08-24 10:50:00,553.91,554.06,553.49,553.96,18885.0,553.91,554.06,553.49,553.96,18885.0
2021-08-24 10:55:00,553.75,553.98,552.84,553.17,6965.0,553.75,553.98,552.84,553.17,6965.0
2021-08-24 11:00:00,553.04,553.05,552.48,552.5,6063.0,553.04,553.05,552.48,552.5,6063.0
2021-08-24 11:05:00,552.59,553.01,552.44,552.6,5358.0,552.59,553.01,552.44,552.6,5358.0
2021-08-24 11:10:00,552.61,552.62,551.93,552.3,5596.0,552.61,552.62,551.93,552.3,5596.0
2021-08-24 11:15:00,552.3,553.2,552.19,553.12,4465.0,552.3,553.2,552.19,553.12,4465.0
2021-08-24 11:20:00,553.24,553.24,552.55,552.75,2355.0,553.24,553.24,552.55,552.75,2355.0
2021-08-24 11:25:00,552.55,553.22,552.0,552.1,42642.0,552.55,553.22,552.0,552.1,42642.0
2021-08-24 11:30:00,551.85,552.01,551.62,551.92,8902.0,551.85,552.01,551.62,551.92,8902.0
2021-08-24 11:35:00,551.78,552.2,551.7,551.86,6082.0,551.78,552.2,551.7,551.86,6082.0
2021-08-24 11:40:00,551.92,552.07,551.28,551.67,16914.0,551.92,552.07,551.28,551.67,16914.0
2021-08-24 11:45:00,551.72,551.75,551.39,551.45,9808.0,551.72,551.75,551.39,551.45,9808.0
2021-08-24 11:50:00,551.5,551.71,551.31,551.47,6358.0,551.5,551.71,551.31,551.47,6358.0
2021-08-24 11:55:00,551.47,551.71,551.35,551.49,9974.0,551.47,551.71,551.35,551.49,9974.0
2021-08-24 12:00:00,551.55,551.76,551.17,551.17,8350.0,551.55,551.76,551.17,551.17,8350.0
2021-08-24 12:05:00,551.22,551.48,550.96,551.28,5466.0,551.22,551.48,550.96,551.28,5466.0
2021-08-24 12:10:00,551.37,551.75,551.36,551.68,6673.0,551.37,551.75,551.36,551.68,6673.0
2021-08-24 12:15:00,551.56,551.59,551.25,551.25,4788.0,551.56,551.59,551.25,551.25,4788.0
2021-08-24 12:20:00,551.25,551.26,550.49,550.98,9293.0,551.25,551.26,550.49,550.98,9293.0
2021-08-24 12:25:00,551.02,551.02,550.28,550.5,10964.0,551.02,551.02,550.28,550.5,10964.0
2021-08-24 12:30:00,550.47,550.47,549.64,549.9,13641.0,550.47,550.47,549.64,549.9,13641.0
2021-08-24 12:35:00,549.8,549.97,549.39,549.39,6303.0,549.8,549.97,549.39,549.39,6303.0
2021-08-24 12:40:00,549.45,549.96,549.44,549.77,8183.0,549.45,549.96,549.44,549.77,8183.0
2021-08-24 12:45:00,549.79,550.05,549.65,549.8,8468.0,549.79,550.05,549.65,549.8,8468.0
2021-08-24 12:50:00,549.77,549.94,549.56,549.94,6072.0,549.77,549.94,549.56,549.94,6072.0
2021-08-24 12:55:00,549.84,549.99,549.75,549.87,4292.0,549.84,549.99,549.75,549.87,4292.0
2021-08-24 13:00:00,549.78,549.88,549.69,549.74,4663.0,549.78,549.88,549.69,549.74,4663.0
2021-08-24 13:05:00,549.85,549.97,549.52,549.58,6021.0,549.85,549.97,549.52,549.58,6021.0
2021-08-24 13:10:00,549.55,549.66,549.36,549.64,6254.0,549.55,549.66,549.36,549.64,6254.0
2021-08-24 13:15:00,549.64,549.67,549.3,549.59,5076.0,549.64,549.67,549.3,549.59,5076.0
2021-08-24 13:20:00,549.61,549.91,549.27,549.87,8305.0,549.61,549.91,549.27,549.87,8305.0
2021-08-24 13:25:00,549.78,550.62,549.43,550.62,12837.0,549.78,550.62,549.43,550.62,12837.0
2021-08-24 13:30:00,550.58,551.05,550.58,550.88,6460.0,550.58,551.05,550.58,550.88,6460.0
2021-08-24 13:35:00,550.96,551.43,550.72,551.43,6096.0,550.96,551.43,550.72,551.43,6096.0
2021-08-24 13:40:00,551.44,551.5,550.96,551.34,5988.0,551.44,551.5,550.96,551.34,5988.0
2021-08-24 13:45:00,551.36,551.36,550.89,550.89,4143.0,551.36,551.36,550.89,550.89,4143.0
2021-08-24 13:50:00,550.81,551.19,550.81,551.19,4432.0,550.81,551.19,550.81,551.19,4432.0
2021-08-24 13:55:00,551.2,551.6,551.14,551.14,6967.0,551.2,551.6,551.14,551.14,6967.0
2021-08-24 14:00:00,551.15,551.59,551.03,551.03,2177.0,551.15,551.59,551.03,551.03,2177.0
2021-08-24 14:05:00,551.09,551.25,550.86,550.92,4958.0,551.09,551.25,550.86,550.92,4958.0
2021-08-24 14:10:00,550.85,551.49,550.85,551.29,10553.0,550.85,551.49,550.85,551.29,10553.0
2021-08-24 14:15:00,551.42,552.19,551.26,552.02,8291.0,551.42,552.19,551.26,552.02,8291.0
2021-08-24 14:20:00,551.98,552.6,551.9,552.37,20109.0,551.98,552.6,551.9,552.37,20109.0
2021-08-24 14:25:00,552.46,553.16,552.43,553.02,5974.0,552.46,553.16,552.43,553.02,5974.0
2021-08-24 14:30:00,553.02,553.96,552.85,553.88,14248.0,553.02,553.96,552.85,553.88,14248.0
2021-08-24 14:35:00,553.98,554.08,553.27,553.83,15369.0,553.98,554.08,553.27,553.83,15369.0
2021-08-24 14:40:00,553.59,554.05,553.54,553.89,11899.0,553.59,554.05,553.54,553.89,11899.0
2021-08-24 14:45:00,553.77,554.31,553.71,554.04,11494.0,553.77,554.31,553.71,554.04,11494.0
2021-08-24 14:50:00,554.07,554.28,553.85,554.24,16666.0,554.07,554.28,553.85,554.24,16666.0
2021-08-24 14:55:00,554.31,554.77,554.31,554.67,12331.0,554.31,554.77,554.31,554.67,12331.0
2021-08-24 15:00:00,554.83,555.27,554.83,554.97,27205.0,554.83,555.27,554.83,554.97,27205.0
2021-08-24 15:05:00,554.95,555.32,554.66,555.0,20475.0,554.95,555.32,554.66,555.0,20475.0
2021-08-24 15:10:00,555.09,555.1,554.16,554.42,15202.0,555.09,555.1,554.16,554.42,15202.0
2021-08-24 15:15:00,554.27,554.41,553.91,554.09,10850.0,554.27,554.41,553.91,554.09,10850.0
2021-08-24 15:20:00,554.01,554.31,553.87,554.15,8549.0,554.01,554.31,553.87,554.15,8549.0
2021-08-24 15:25:00,554.25,554.42,553.81,553.88,10445.0,554.25,554.42,553.81,553.88,10445.0
2021-08-24 15:30:00,553.96,554.15,553.48,553.51,10269.0,553.96,554.15,553.48,553.51,10269.0
2021-08-24 15:35:00,553.56,553.65,553.17,553.22,22255.0,553.56,553.65,553.17,553.22,22255.0
2021-08-24 15:40:00,553.29,553.51,553.18,553.3,5971.0,553.29,553.51,553.18,553.3,5971.0
2021-08-24 15:45:00,553.2,553.63,553.17,553.38,12083.0,553.2,553.63,553.17,553.38,12083.0
2021-08-24 15:50:00,553.32,553.53,552.74,552.74,28193.0,553.32,553.53,552.74,552.74,28193.0
2021-08-24 15:55:00,552.82,553.58,552.82,553.2,45664.0,552.82,553.58,552.82,553.2,45664.0
2021-08-25 09:30:00,550.89,552.84,550.01,551.09,80687.0,550.89,552.84,550.01,551.09,80687.0
2021-08-25 09:35:00,551.31,551.81,550.58,550.64,23480.0,551.31,551.81,550.58,550.64,23480.0
2021-08-25 09:40:00,550.65,551.9,550.12,551.26,16399.0,550.65,551.9,550.12,551.26,16399.0
2021-08-25 09:45:00,551.16,551.24,549.39,550.38,25708.0,551.16,551.24,549.39,550.38,25708.0
2021-08-25 09:50:00,550.38,550.78,548.83,548.83,27990.0,550.38,550.78,548.83,548.83,27990.0
2021-08-25 09:55:00,549.04,549.09,547.85,549.01,18123.0,549.04,549.09,547.85,549.01,18123.0
2021-08-25 10:00:00,549.11,550.06,548.52,549.89,23885.0,549.11,550.06,548.52,549.89,23885.0
2021-08-25 10:05:00,549.98,550.25,548.61,548.86,13029.0,549.98,550.25,548.61,548.86,13029.0
2021-08-25 10:10:00,548.77,549.44,548.67,549.32,11650.0,548.77,549.44,548.67,549.32,11650.0
2021-08-25 10:15:00,549.37,549.7,548.48,548.5,19987.0,549.37,549.7,548.48,548.5,19987.0
2021-08-25 10:20:00,548.37,549.16,548.14,548.2,14955.0,548.37,549.16,548.14,548.2,14955.0
2021-08-25 10:25:00,548.42,548.94,547.93,548.36,15651.0,548.42,548.94,547.93,548.36,15651.0
2021-08-25 10:30:00,548.03,548.34,547.36,548.23,15881.0,548.03,548.34,547.36,548.23,15881.0
2021-08-25 10:35:00,548.28,548.31,546.54,546.68,27463.0,548.28,548.31,546.54,546.68,27463.0
2021-08-25 10:40:00,546.89,547.46,546.19,547.05,20651.0,546.89,547.46,546.19,547.05,20651.0
2021-08-25 10:45:00,547.02,547.4,546.57,546.98,20161.0,547.02,547.4,546.57,546.98,20161.0
2021-08-25 10:50:00,547.01,548.05,546.72,547.36,7196.0,547.01,548.05,546.72,547.36,7196.0
2021-08-25 10:55:00,547.44,547.67,546.71,546.77,12970.0,547.44,547.67,546.71,546.77,12970.0
2021-08-25 11:00:00,546.75,546.96,546.07,546.25,18073.0,546.75,546.96,546.07,546.25,18073.0
2021-08-25 11:05:00,546.29,546.32,545.62,545.69,17014.0,546.29,546.32,545.62,545.69,17014.0
2021-08-25 11:10:00,545.81,546.75,545.45,546.49,19801.0,545.81,546.75,545.45,546.49,19801.0
2021-08-25 11:15:00,546.57,548.21,546.56,547.89,19252.0,546.57,548.21,546.56,547.89,19252.0
2021-08-25 11:20:00,547.77,547.97,547.4,547.59,9909.0,547.77,547.97,547.4,547.59,9909.0
2021-08-25 11:25:00,547.7,548.0,547.45,547.96,7622.0,547.7,548.0,547.45,547.96,7622.0
2021-08-25 11:30:00,547.96,548.22,547.75,548.2,9000.0,547.96,548.22,547.75,548.2,9000.0
2021-08-25 11:35:00,548.21,548.48,548.02,548.06,7427.0,548.21,548.48,548.02,548.06,7427.0
2021-08-25 11:40:00,548.21,548.46,547.5,547.5,4640.0,548.21,548.46,547.5,547.5,4640.0
2021-08-25 11:45:00,547.32,547.79,547.17,547.38,17437.0,547.32,547.79,547.17,547.38,17437.0
2021-08-25 11:50:00,547.38,548.0,547.28,547.74,9034.0,547.38,548.0,547.28,547.74,9034.0
2021-08-25 11:55:00,547.62,547.82,547.43,547.82,7827.0,547.62,547.82,547.43,547.82,7827.0
2021-08-25 12:00:00,547.78,547.87,547.05,547.43,8820.0,547.78,547.87,547.05,547.43,8820.0
2021-08-25 12:05:00,547.49,547.88,547.3,547.38,5945.0,547.49,547.88,547.3,547.38,5945.0
2021-08-25 12:10:00,547.38,547.57,546.82,546.82,6109.0,547.38,547.57,546.82,546.82,6109.0
2021-08-25 12:15:00,546.82,547.13,546.43,546.67,7563.0,546.82,547.13,546.43,546.67,7563.0
2021-08-25 12:20:00,546.77,547.25,546.44,547.25,6121.0,546.77,547.25,546.44,547.25,6121.0
2021-08-25 12:25:00,547.17,547.6,547.08,547.35,4330.0,547.17,547.6,547.08,547.35,4330.0
2021-08-25 12:30:00,547.32,547.85,547.22,547.35,6039.0,547.32,547.85,547.22,547.35,6039.0
2021-08-25 12:35:00,547.42,547.72,547.32,547.72,2518.0,547.42,547.72,547.32,547.72,2518.0
2021-08-25 12:40:00,547.73,547.74,547.1,547.13,2450.0,547.73,547.74,547.1,547.13,2450.0
2021-08-25 12:45:00,547.32,547.41,546.86,546.9,6893.0,547.32,547.41,546.86,546.9,6893.0
2021-08-25 12:50:00,546.96,547.35,546.59,547.35,14803.0,546.96,547.35,546.59,547.35,14803.0
2021-08-25 12:55:00,547.35,547.66,547.13,547.63,7009.0,547.35,547.66,547.13,547.63,7009.0
2021-08-25 13:00:00,547.55,547.72,547.0,547.26,4256.0,547.55,547.72,547.0,547.26,4256.0
2021-08-25 13:05:00,547.3,547.3,546.71,546.8,7312.0,547.3,547.3,546.71,546.8,7312.0
2021-08-25 13:10:00,546.81,546.81,546.3,546.37,10085.0,546.81,546.81,546.3,546.37,10085.0
2021-08-25 13:15:00,546.45,546.8,546.26,546.48,9190.0,546.45,546.8,546.26,546.48,9190.0
2021-08-25 13:20:00,546.5,547.24,546.26,547.2,14108.0,546.5,547.24,546.26,547.2,14108.0
2021-08-25 13:25:00,547.19,547.44,547.12,547.35,11678.0,547.19,547.44,547.12,547.35,11678.0
2021-08-25 13:30:00,547.29,547.6,546.94,547.25,14895.0,547.29,547.6,546.94,547.25,14895.0
2021-08-25 13:35:00,547.21,547.51,547.13,547.21,5818.0,547.21,547.51,547.13,547.21,5818.0
2021-08-25 13:40:00,547.19,547.19,546.82,546.92,4880.0,547.19,547.19,546.82,546.92,4880.0
2021-08-25 13:45:00,546.98,547.12,546.73,546.91,11857.0,546.98,547.12,546.73,546.91,11857.0
2021-08-25 13:50:00,547.03,547.63,547.03,547.46,9013.0,547.03,547.63,547.03,547.46,9013.0
2021-08-25 13:55:00,547.42,547.59,547.42,547.51,2251.0,547.42,547.59,547.42,547.51,2251.0
2021-08-25 14:00:00,547.37,547.56,547.22,547.3,3953.0,547.37,547.56,547.22,547.3,3953.0
2021-08-25 14:05:00,547.28,547.8,547.17,547.55,4759.0,547.28,547.8,547.17,547.55,4759.0
2021-08-25 14:10:00,547.74,547.74,547.29,547.29,2580.0,547.74,547.74,547.29,547.29,2580.0
2021-08-25 14:15:00,547.22,547.33,546.79,546.84,4591.0,547.22,547.33,546.79,546.84,4591.0
2021-08-25 14:20:00,546.88,547.26,546.82,547.08,6483.0,546.88,547.26,546.82,547.08,6483.0
2021-08-25 14:25:00,547.01,547.36,546.82,547.36,3993.0,547.01,547.36,546.82,547.36,3993.0
2021-08-25 14:30:00,547.5,548.1,547.5,548.03,10203.0,547.5,548.1,547.5,548.03,10203.0
2021-08-25 14:35:00,548.05,549.68,548.03,549.5,14818.0,548.05,549.68,548.03,549.5,14818.0
2021-08-25 14:40:00,549.64,549.98,549.09,549.55,18115.0,549.64,549.98,549.09,549.55,18115.0
2021-08-25 14:45:00,549.48,549.48,548.24,548.5,7946.0,549.48,549.48,548.24,548.5,7946.0
2021-08-25 14:50:00,548.56,548.68,548.21,548.22,6369.0,548.56,548.68,548.21,548.22,6369.0
2021-08-25 14:55:00,548.35,548.73,548.29,548.49,3898.0,548.35,548.73,548.29,548.49,3898.0
2021-08-25 15:00:00,548.33,548.51,548.0,548.07,6945.0,548.33,548.51,548.0,548.07,6945.0
2021-08-25 15:05:00,547.95,547.95,547.7,547.82,4197.0,547.95,547.95,547.7,547.82,4197.0
2021-08-25 15:10:00,547.84,547.99,547.71,547.81,6224.0,547.84,547.99,547.71,547.81,6224.0
2021-08-25 15:15:00,547.81,548.25,547.79,547.94,7124.0,547.81,548.25,547.79,547.94,7124.0
2021-08-25 15:20:00,547.85,548.23,547.85,548.0,6091.0,547.85,548.23,547.85,548.0,6091.0
2021-08-25 15:25:00,547.92,548.34,547.87,548.22,6661.0,547.92,548.34,547.87,548.22,6661.0
2021-08-25 15:30:00,548.21,548.51,548.15,548.31,5420.0,548.21,548.51,548.15,548.31,5420.0
2021-08-25 15:35:00,548.32,548.37,547.92,548.04,9120.0,548.32,548.37,547.92,548.04,9120.0
2021-08-25 15:40:00,548.0,548.4,547.97,548.11,14408.0,548.0,548.4,547.97,548.11,14408.0
2021-08-25 15:45:00,548.15,548.26,547.52,547.52,18531.0,548.15,548.26,547.52,547.52,18531.0
2021-08-25 15:50:00,547.55,547.98,547.04,547.32,43351.0,547.55,547.98,547.04,547.32,43351.0
2021-08-25 15:55:00,547.35,547.66,546.96,547.64,59647.0,547.35,547.66,546.96,547.64,59647.0
2021-08-26 09:30:00,546.16,551.77,546.16,551.19,69979.0,546.16,551.77,546.16,551.19,69979.0
2021-08-26 09:35:00,551.5,551.5,549.07,549.66,22212.0,551.5,551.5,549.07,549.66,22212.0
2021-08-26 09:40:00,549.66,550.49,548.2,549.86,15701.0,549.66,550.49,548.2,549.86,15701.0
2021-08-26 09:45:00,550.16,551.47,549.71,550.33,11044.0,550.16,551.47,549.71,550.33,11044.0
2021-08-26 09:50:00,549.83,549.93,548.18,548.83,11605.0,549.83,549.93,548.18,548.83,11605.0
2021-08-26 09:55:00,548.82,549.29,548.58,549.09,5287.0,548.82,549.29,548.58,549.09,5287.0
2021-08-26 10:00:00,549.11,550.47,549.08,550.19,16817.0,549.11,550.47,549.08,550.19,16817.0
2021-08-26 10:05:00,550.11,550.71,549.33,549.91,8095.0,550.11,550.71,549.33,549.91,8095.0
2021-08-26 10:10:00,549.69,550.11,549.24,549.44,7088.0,549.69,550.11,549.24,549.44,7088.0
2021-08-26 10:15:00,549.26,549.64,548.8,549.27,2866.0,549.26,549.64,548.8,549.27,2866.0
2021-08-26 10:20:00,549.29,549.35,548.07,548.07,8815.0,549.29,549.35,548.07,548.07,8815.0
2021-08-26 10:25:00,548.04,548.04,546.37,547.46,20837.0,548.04,548.04,546.37,547.46,20837.0
2021-08-26 10:30:00,547.48,548.3,547.26,547.74,9201.0,547.48,548.3,547.26,547.74,9201.0
2021-08-26 10:35:00,547.93,548.28,547.85,548.17,4648.0,547.93,548.28,547.85,548.17,4648.0
2021-08-26 10:40:00,548.18,548.57,547.67,548.5,10390.0,548.18,548.57,547.67,548.5,10390.0
2021-08-26 10:45:00,548.32,548.82,548.25,548.64,5236.0,548.32,548.82,548.25,548.64,5236.0
2021-08-26 10:50:00,548.9,548.9,547.65,548.03,3979.0,548.9,548.9,547.65,548.03,3979.0
2021-08-26 10:55:00,548.0,548.33,547.42,547.66,5513.0,548.0,548.33,547.42,547.66,5513.0
2021-08-26 11:00:00,547.69,547.69,545.9,546.82,12345.0,547.69,547.69,545.9,546.82,12345.0
2021-08-26 11:05:00,546.57,547.5,546.28,547.37,8503.0,546.57,547.5,546.28,547.37,8503.0
2021-08-26 11:10:00,547.49,549.0,547.41,548.89,8079.0,547.49,549.0,547.41,548.89,8079.0
2021-08-26 11:15:00,548.9,550.32,548.82,549.83,10281.0,548.9,550.32,548.82,549.83,10281.0
2021-08-26 11:20:00,549.62,550.16,549.4,550.02,7563.0,549.62,550.16,549.4,550.02,7563.0
2021-08-26 11:25:00,550.12,550.2,549.64,549.93,13505.0,550.12,550.2,549.64,549.93,13505.0
2021-08-26 11:30:00,549.95,550.13,549.45,549.89,9951.0,549.95,550.13,549.45,549.89,9951.0
2021-08-26 11:35:00,549.8,550.84,549.61,550.83,6580.0,549.8,550.84,549.61,550.83,6580.0
2021-08-26 11:40:00,550.9,551.0,549.95,550.4,9465.0,550.9,551.0,549.95,550.4,9465.0
2021-08-26 11:45:00,550.37,550.51,549.86,550.05,7023.0,550.37,550.51,549.86,550.05,7023.0
2021-08-26 11:50:00,549.99,550.88,549.99,550.77,3505.0,549.99,550.88,549.99,550.77,3505.0
2021-08-26 11:55:00,550.66,551.78,550.45,551.39,30202.0,550.66,551.78,550.45,551.39,30202.0
2021-08-26 12:00:00,551.58,552.38,551.47,551.83,13693.0,551.58,552.38,551.47,551.83,13693.0
2021-08-26 12:05:00,551.74,552.57,551.74,551.99,6626.0,551.74,552.57,551.74,551.99,6626.0
2021-08-26 12:10:00,552.13,552.49,551.83,552.23,8492.0,552.13,552.49,551.83,552.23,8492.0
2021-08-26 12:15:00,552.18,552.3,551.87,552.16,4151.0,552.18,552.3,551.87,552.16,4151.0
2021-08-26 12:20:00,552.12,552.28,551.97,552.24,5333.0,552.12,552.28,551.97,552.24,5333.0
2021-08-26 12:25:00,552.3,552.61,551.98,552.39,6746.0,552.3,552.61,551.98,552.39,6746.0
2021-08-26 12:30:00,552.34,552.39,550.87,551.33,11637.0,552.34,552.39,550.87,551.33,11637.0
2021-08-26 12:35:00,551.37,551.39,550.52,550.57,4667.0,551.37,551.39,550.52,550.57,4667.0
2021-08-26 12:40:00,550.75,551.04,550.6,550.91,4059.0,550.75,551.04,550.6,550.91,4059.0
2021-08-26 12:45:00,550.91,550.96,550.4,550.7,7767.0,550.91,550.96,550.4,550.7,7767.0
2021-08-26 12:50:00,550.64,550.89,550.28,550.34,6751.0,550.64,550.89,550.28,550.34,6751.0
2021-08-26 12:55:00,550.29,550.74,549.98,550.74,7977.0,550.29,550.74,549.98,550.74,7977.0
2021-08-26 13:00:00,550.56,550.79,549.9,550.54,2815.0,550.56,550.79,549.9,550.54,2815.0
2021-08-26 13:05:00,550.4,550.76,550.24,550.26,6457.0,550.4,550.76,550.24,550.26,6457.0
2021-08-26 13:10:00,550.4,550.51,550.24,550.28,1990.0,550.4,550.51,550.24,550.28,1990.0
2021-08-26 13:15:00,550.38,550.91,550.13,550.72,5943.0,550.38,550.91,550.13,550.72,5943.0
2021-08-26 13:20:00,550.51,550.51,549.72,549.85,3201.0,550.51,550.51,549.72,549.85,3201.0
2021-08-26 13:25:00,549.73,550.08,549.45,549.79,3201.0,549.73,550.08,549.45,549.79,3201.0
2021-08-26 13:30:00,549.67,550.3,549.48,550.03,3260.0,549.67,550.3,549.48,550.03,3260.0
2021-08-26 13:35:00,550.01,550.01,549.74,549.81,700.0,550.01,550.01,549.74,549.81,700.0
2021-08-26 13:40:00,549.76,550.06,549.63,549.91,3122.0,549.76,550.06,549.63,549.91,3122.0
2021-08-26 13:45:00,549.77,549.84,549.5,549.61,2331.0,549.77,549.84,549.5,549.61,2331.0
2021-08-26 13:50:00,549.6,549.94,549.6,549.86,2203.0,549.6,549.94,549.6,549.86,2203.0
2021-08-26 13:55:00,549.71,550.23,549.71,550.23,1543.0,549.71,550.23,549.71,550.23,1543.0
2021-08-26 14:00:00,550.14,550.29,549.83,549.9,3594.0,550.14,550.29,549.83,549.9,3594.0
2021-08-26 14:05:00,549.92,550.14,549.83,550.05,4833.0,549.92,550.14,549.83,550.05,4833.0
2021-08-26 14:10:00,550.25,550.29,549.92,550.0,2714.0,550.25,550.29,549.92,550.0,2714.0
2021-08-26 14:15:00,550.0,550.26,549.93,550.1,3015.0,550.0,550.26,549.93,550.1,3015.0
2021-08-26 14:20:00,550.09,550.37,550.01,550.01,2400.0,550.09,550.37,550.01,550.01,2400.0
2021-08-26 14:25:00,550.0,550.24,549.86,550.01,3180.0,550.0,550.24,549.86,550.01,3180.0
2021-08-26 14:30:00,549.98,550.27,549.97,550.25,2919.0,549.98,550.27,549.97,550.25,2919.0
2021-08-26 14:35:00,550.14,550.24,549.98,550.09,3820.0,550.14,550.24,549.98,550.09,3820.0
2021-08-26 14:40:00,550.1,550.2,549.88,550.09,5015.0,550.1,550.2,549.88,550.09,5015.0
2021-08-26 14:45:00,550.0,550.32,549.87,550.0,8859.0,550.0,550.32,549.87,550.0,8859.0
2021-08-26 14:50:00,549.9,549.97,549.55,549.72,1750.0,549.9,549.97,549.55,549.72,1750.0
2021-08-26 14:55:00,549.68,550.14,549.35,549.99,7644.0,549.68,550.14,549.35,549.99,7644.0
2021-08-26 15:00:00,549.93,550.23,549.89,549.97,6749.0,549.93,550.23,549.89,549.97,6749.0
2021-08-26 15:05:00,549.94,549.94,549.33,549.71,7435.0,549.94,549.94,549.33,549.71,7435.0
2021-08-26 15:10:00,549.77,549.77,549.23,549.34,15894.0,549.77,549.77,549.23,549.34,15894.0
2021-08-26 15:15:00,549.21,549.73,549.06,549.73,5697.0,549.21,549.73,549.06,549.73,5697.0
2021-08-26 15:20:00,549.74,549.8,549.14,549.33,5729.0,549.74,549.8,549.14,549.33,5729.0
2021-08-26 15:25:00,549.4,549.64,549.18,549.46,4316.0,549.4,549.64,549.18,549.46,4316.0
2021-08-26 15:30:00,549.56,549.68,549.31,549.58,6846.0,549.56,549.68,549.31,549.58,6846.0
2021-08-26 15:35:00,549.67,549.86,549.22,549.36,7560.0,549.67,549.86,549.22,549.36,7560.0
2021-08-26 15:40:00,549.38,549.95,549.29,549.58,7902.0,549.38,549.95,549.29,549.58,7902.0
2021-08-26 15:45:00,549.51,549.9,549.24,549.77,13943.0,549.51,549.9,549.24,549.77,13943.0
2021-08-26 15:50:00,549.85,549.99,549.11,549.43,22973.0,549.85,549.99,549.11,549.43,22973.0
2021-08-26 15:55:00,549.48,550.18,549.48,550.12,55963.0,549.48,550.18,549.48,550.12,55963.0
2021-08-27 09:30:00,551.6,554.97,549.25,553.49,88035.0,551.6,554.97,549.25,553.49,88035.0
2021-08-27 09:35:00,553.48,558.39,553.48,556.86,85267.0,553.48,558.39,553.48,556.86,85267.0
2021-08-27 09:40:00,556.9,562.0,556.9,559.54,151505.0,556.9,562.0,556.9,559.54,151505.0
2021-08-27 09:45:00,559.69,561.59,557.39,559.13,71490.0,559.69,561.59,557.39,559.13,71490.0
2021-08-27 09:50:00,558.98,560.2,557.66,559.31,57038.0,558.98,560.2,557.66,559.31,57038.0
2021-08-27 09:55:00,559.38,559.86,556.91,558.47,42053.0,559.38,559.86,556.91,558.47,42053.0
2021-08-27 10:00:00,558.41,561.74,557.51,560.93,59941.0,558.41,561.74,557.51,560.93,59941.0
2021-08-27 10:05:00,560.77,564.17,560.5,563.37,76933.0,560.77,564.17,560.5,563.37,76933.0
2021-08-27 10:10:00,563.35,563.86,561.17,563.56,74428.0,563.35,563.86,561.17,563.56,74428.0
2021-08-27 10:15:00,563.53,563.72,561.26,562.01,28504.0,563.53,563.72,561.26,562.01,28504.0
2021-08-27 10:20:00,562.12,562.46,559.36,559.36,29740.0,562.12,562.46,559.36,559.36,29740.0
2021-08-27 10:25:00,559.66,561.07,559.15,560.37,37844.0,559.66,561.07,559.15,560.37,37844.0
2021-08-27 10:30:00,560.15,560.34,558.35,558.9,29169.0,560.15,560.34,558.35,558.9,29169.0
2021-08-27 10:35:00,558.75,559.32,558.3,558.79,13866.0,558.75,559.32,558.3,558.79,13866.0
2021-08-27 10:40:00,558.5,558.91,557.49,558.11,20056.0,558.5,558.91,557.49,558.11,20056.0
2021-08-27 10:45:00,558.04,558.58,557.56,558.45,14051.0,558.04,558.58,557.56,558.45,14051.0
2021-08-27 10:50:00,558.33,558.98,558.0,558.26,14992.0,558.33,558.98,558.0,558.26,14992.0
2021-08-27 10:55:00,558.31,559.29,558.0,558.0,16341.0,558.31,559.29,558.0,558.0,16341.0
2021-08-27 11:00:00,558.31,558.31,556.93,557.28,12920.0,558.31,558.31,556.93,557.28,12920.0
2021-08-27 11:05:00,557.28,557.43,556.3,556.72,14633.0,557.28,557.43,556.3,556.72,14633.0
2021-08-27 11:10:00,556.54,557.59,556.11,557.31,15900.0,556.54,557.59,556.11,557.31,15900.0
2021-08-27 11:15:00,557.31,558.23,557.31,557.66,10279.0,557.31,558.23,557.31,557.66,10279.0
2021-08-27 11:20:00,557.74,557.87,556.89,556.93,11218.0,557.74,557.87,556.89,556.93,11218.0
2021-08-27 11:25:00,556.93,557.24,555.85,556.56,10879.0,556.93,557.24,555.85,556.56,10879.0
2021-08-27 11:30:00,556.55,556.71,555.63,555.92,16255.0,556.55,556.71,555.63,555.92,16255.0
2021-08-27 11:35:00,555.8,556.72,555.66,556.5,7993.0,555.8,556.72,555.66,556.5,7993.0
2021-08-27 11:40:00,556.62,557.44,556.36,557.35,7365.0,556.62,557.44,556.36,557.35,7365.0
2021-08-27 11:45:00,557.39,557.7,557.1,557.63,11527.0,557.39,557.7,557.1,557.63,11527.0
2021-08-27 11:50:00,557.71,557.86,557.12,557.76,10639.0,557.71,557.86,557.12,557.76,10639.0
2021-08-27 11:55:00,557.8,558.42,557.79,557.98,10540.0,557.8,558.42,557.79,557.98,10540.0
2021-08-27 12:00:00,558.03,558.2,557.8,557.83,9399.0,558.03,558.2,557.8,557.83,9399.0
2021-08-27 12:05:00,557.72,558.58,557.71,558.17,11473.0,557.72,558.58,557.71,558.17,11473.0
2021-08-27 12:10:00,558.1,558.12,557.24,557.59,13877.0,558.1,558.12,557.24,557.59,13877.0
2021-08-27 12:15:00,557.54,557.83,556.75,556.88,10091.0,557.54,557.83,556.75,556.88,10091.0
2021-08-27 12:20:00,556.87,557.3,556.73,557.15,8791.0,556.87,557.3,556.73,557.15,8791.0
2021-08-27 12:25:00,557.02,557.24,556.75,556.87,3911.0,557.02,557.24,556.75,556.87,3911.0
2021-08-27 12:30:00,556.88,557.25,556.62,556.69,6919.0,556.88,557.25,556.62,556.69,6919.0
2021-08-27 12:35:00,556.56,557.2,556.38,557.12,6054.0,556.56,557.2,556.38,557.12,6054.0
2021-08-27 12:40:00,556.84,557.53,556.79,557.25,8645.0,556.84,557.53,556.79,557.25,8645.0
2021-08-27 12:45:00,557.23,557.26,555.55,555.76,13173.0,557.23,557.26,555.55,555.76,13173.0
2021-08-27 12:50:00,555.86,557.01,555.46,556.88,12423.0,555.86,557.01,555.46,556.88,12423.0
2021-08-27 12:55:00,556.97,557.05,556.72,556.9,1200.0,556.97,557.05,556.72,556.9,1200.0
2021-08-27 13:00:00,557.18,557.82,557.17,557.74,7911.0,557.18,557.82,557.17,557.74,7911.0
2021-08-27 13:05:00,557.74,558.32,557.6,557.81,10328.0,557.74,558.32,557.6,557.81,10328.0
2021-08-27 13:10:00,557.81,558.18,557.76,558.02,7570.0,557.81,558.18,557.76,558.02,7570.0
2021-08-27 13:15:00,557.93,558.09,557.38,557.81,4731.0,557.93,558.09,557.38,557.81,4731.0
2021-08-27 13:20:00,557.89,558.35,557.88,558.3,9219.0,557.89,558.35,557.88,558.3,9219.0
2021-08-27 13:25:00,558.16,558.18,557.77,557.99,4498.0,558.16,558.18,557.77,557.99,4498.0
2021-08-27 13:30:00,558.09,558.9,558.09,558.27,10641.0,558.09,558.9,558.09,558.27,10641.0
2021-08-27 13:35:00,558.38,558.95,558.37,558.91,5611.0,558.38,558.95,558.37,558.91,5611.0
2021-08-27 13:40:00,558.92,558.92,558.38,558.48,4513.0,558.92,558.92,558.38,558.48,4513.0
2021-08-27 13:45:00,558.38,558.38,557.62,557.79,7144.0,558.38,558.38,557.62,557.79,7144.0
2021-08-27 13:50:00,557.83,557.89,557.38,557.51,4488.0,557.83,557.89,557.38,557.51,4488.0
2021-08-27 13:55:00,557.58,557.59,557.26,557.28,2741.0,557.58,557.59,557.26,557.28,2741.0
2021-08-27 14:00:00,557.18,557.43,556.87,557.1,6018.0,557.18,557.43,556.87,557.1,6018.0
2021-08-27 14:05:00,557.08,557.36,556.82,556.84,3023.0,557.08,557.36,556.82,556.84,3023.0
2021-08-27 14:10:00,556.76,557.09,556.52,556.92,4757.0,556.76,557.09,556.52,556.92,4757.0
2021-08-27 14:15:00,556.88,557.0,555.5,556.0,31750.0,556.88,557.0,555.5,556.0,31750.0
2021-08-27 14:20:00,556.15,556.37,556.1,556.28,3317.0,556.15,556.37,556.1,556.28,3317.0
2021-08-27 14:25:00,556.3,556.69,556.26,556.65,5306.0,556.3,556.69,556.26,556.65,5306.0
2021-08-27 14:30:00,556.69,556.79,556.57,556.63,6931.0,556.69,556.79,556.57,556.63,6931.0
2021-08-27 14:35:00,556.57,556.91,556.17,556.85,8697.0,556.57,556.91,556.17,556.85,8697.0
2021-08-27 14:40:00,556.78,557.01,556.6,556.93,3551.0,556.78,557.01,556.6,556.93,3551.0
2021-08-27 14:45:00,556.92,557.84,556.7,557.55,23983.0,556.92,557.84,556.7,557.55,23983.0
2021-08-27 14:50:00,557.47,558.24,557.27,558.21,11203.0,557.47,558.24,557.27,558.21,11203.0
2021-08-27 14:55:00,558.11,558.29,557.46,558.29,4061.0,558.11,558.29,557.46,558.29,4061.0
2021-08-27 15:00:00,558.18,558.45,558.1,558.26,5877.0,558.18,558.45,558.1,558.26,5877.0
2021-08-27 15:05:00,558.39,558.8,558.36,558.45,8881.0,558.39,558.8,558.36,558.45,8881.0
2021-08-27 15:10:00,558.71,560.04,558.6,559.93,28774.0,558.71,560.04,558.6,559.93,28774.0
2021-08-27 15:15:00,559.97,561.0,559.43,559.91,32504.0,559.97,561.0,559.43,559.91,32504.0
2021-08-27 15:20:00,559.97,560.49,559.7,560.03,9913.0,559.97,560.49,559.7,560.03,9913.0
2021-08-27 15:25:00,559.89,559.94,559.48,559.8,9333.0,559.89,559.94,559.48,559.8,9333.0
2021-08-27 15:30:00,559.83,559.83,558.96,559.21,12353.0,559.83,559.83,558.96,559.21,12353.0
2021-08-27 15:35:00,559.16,559.49,558.9,559.05,12646.0,559.16,559.49,558.9,559.05,12646.0
2021-08-27 15:40:00,558.98,559.56,558.98,559.52,17133.0,558.98,559.56,558.98,559.52,17133.0
2021-08-27 15:45:00,559.59,559.96,559.37,559.55,21881.0,559.59,559.96,559.37,559.55,21881.0
2021-08-27 15:50:00,559.59,559.79,558.72,559.12,43948.0,559.59,559.79,558.72,559.12,43948.0
2021-08-27 15:55:00,559.13,559.32,558.48,558.89,89896.0,559.13,559.32,558.48,558.89,89896.0
2021-08-30 09:30:00,557.26,561.59,556.45,559.0,62194.0,557.26,561.59,556.45,559.0,62194.0
2021-08-30 09:35:00,559.26,562.62,559.26,561.46,27134.0,559.26,562.62,559.26,561.46,27134.0
2021-08-30 09:40:00,561.44,562.39,559.77,559.93,12908.0,561.44,562.39,559.77,559.93,12908.0
2021-08-30 09:45:00,559.62,559.62,557.93,558.86,19122.0,559.62,559.62,557.93,558.86,19122.0
2021-08-30 09:50:00,558.91,560.14,558.19,560.03,16444.0,558.91,560.14,558.19,560.03,16444.0
2021-08-30 09:55:00,560.18,561.18,559.93,560.14,17527.0,560.18,561.18,559.93,560.14,17527.0
2021-08-30 10:00:00,560.15,562.16,559.64,561.71,13502.0,560.15,562.16,559.64,561.71,13502.0
2021-08-30 10:05:00,561.76,563.55,561.58,563.51,26185.0,561.76,563.55,561.58,563.51,26185.0
2021-08-30 10:10:00,563.82,564.1,562.51,563.99,24297.0,563.82,564.1,562.51,563.99,24297.0
2021-08-30 10:15:00,564.1,565.24,563.82,564.0,39379.0,564.1,565.24,563.82,564.0,39379.0
2021-08-30 10:20:00,564.25,565.41,564.2,565.31,21672.0,564.25,565.41,564.2,565.31,21672.0
2021-08-30 10:25:00,565.36,566.2,564.95,564.95,32431.0,565.36,566.2,564.95,564.95,32431.0
2021-08-30 10:30:00,564.95,565.35,564.42,565.24,7973.0,564.95,565.35,564.42,565.24,7973.0
2021-08-30 10:35:00,565.36,566.8,565.35,565.78,21939.0,565.36,566.8,565.35,565.78,21939.0
2021-08-30 10:40:00,565.71,566.7,565.71,566.3,11842.0,565.71,566.7,565.71,566.3,11842.0
2021-08-30 10:45:00,566.28,567.17,565.79,566.72,17002.0,566.28,567.17,565.79,566.72,17002.0
2021-08-30 10:50:00,566.7,566.7,565.54,566.01,24076.0,566.7,566.7,565.54,566.01,24076.0
2021-08-30 10:55:00,565.97,566.17,564.85,565.88,12318.0,565.97,566.17,564.85,565.88,12318.0
2021-08-30 11:00:00,566.0,566.0,564.77,565.38,6093.0,566.0,566.0,564.77,565.38,6093.0
2021-08-30 11:05:00,565.25,566.19,564.9,565.8,5081.0,565.25,566.19,564.9,565.8,5081.0
2021-08-30 11:10:00,565.57,565.72,565.12,565.15,2232.0,565.57,565.72,565.12,565.15,2232.0
2021-08-30 11:15:00,565.05,565.3,564.57,564.81,6993.0,565.05,565.3,564.57,564.81,6993.0
2021-08-30 11:20:00,564.72,565.12,563.43,563.52,20358.0,564.72,565.12,563.43,563.52,20358.0
2021-08-30 11:25:00,563.66,564.63,563.46,563.86,13069.0,563.66,564.63,563.46,563.86,13069.0
2021-08-30 11:30:00,564.01,564.34,563.8,564.0,12219.0,564.01,564.34,563.8,564.0,12219.0
2021-08-30 11:35:00,564.14,564.86,563.93,564.53,10876.0,564.14,564.86,563.93,564.53,10876.0
2021-08-30 11:40:00,564.47,565.09,564.26,565.08,6581.0,564.47,565.09,564.26,565.08,6581.0
2021-08-30 11:45:00,565.13,565.37,564.44,565.03,4429.0,565.13,565.37,564.44,565.03,4429.0
2021-08-30 11:50:00,564.85,565.27,564.81,565.22,5582.0,564.85,565.27,564.81,565.22,5582.0
2021-08-30 11:55:00,565.3,565.43,564.57,564.58,9650.0,565.3,565.43,564.57,564.58,9650.0
2021-08-30 12:00:00,564.56,564.6,563.68,563.76,4480.0,564.56,564.6,563.68,563.76,4480.0
2021-08-30 12:05:00,563.48,563.77,563.01,563.73,6547.0,563.48,563.77,563.01,563.73,6547.0
2021-08-30 12:10:00,563.61,564.08,563.58,564.01,3475.0,563.61,564.08,563.58,564.01,3475.0
2021-08-30 12:15:00,564.25,564.42,563.96,564.3,7495.0,564.25,564.42,563.96,564.3,7495.0
2021-08-30 12:20:00,564.59,564.65,564.34,564.34,3978.0,564.59,564.65,564.34,564.34,3978.0
2021-08-30 12:25:00,564.28,564.48,563.74,564.04,7492.0,564.28,564.48,563.74,564.04,7492.0
2021-08-30 12:30:00,564.04,564.21,563.73,564.21,3711.0,564.04,564.21,563.73,564.21,3711.0
2021-08-30 12:35:00,564.4,565.16,564.32,565.08,9551.0,564.4,565.16,564.32,565.08,9551.0
2021-08-30 12:40:00,564.99,564.99,564.73,564.8,6865.0,564.99,564.99,564.73,564.8,6865.0
2021-08-30 12:45:00,564.73,565.05,564.62,564.95,2410.0,564.73,565.05,564.62,564.95,2410.0
2021-08-30 12:50:00,564.91,565.13,564.61,564.63,19250.0,564.91,565.13,564.61,564.63,19250.0
2021-08-30 12:55:00,565.01,565.01,564.52,564.74,13400.0,565.01,565.01,564.52,564.74,13400.0
2021-08-30 13:00:00,564.71,564.71,563.99,564.17,3114.0,564.71,564.71,563.99,564.17,3114.0
2021-08-30 13:05:00,564.12,564.45,563.69,564.21,6828.0,564.12,564.45,563.69,564.21,6828.0
2021-08-30 13:10:00,564.2,564.38,563.84,564.37,5407.0,564.2,564.38,563.84,564.37,5407.0
2021-08-30 13:15:00,564.39,564.97,563.89,564.84,10798.0,564.39,564.97,563.89,564.84,10798.0
2021-08-30 13:20:00,564.84,564.84,564.14,564.54,9122.0,564.84,564.84,564.14,564.54,9122.0
2021-08-30 13:25:00,564.58,564.8,564.23,564.24,10779.0,564.58,564.8,564.23,564.24,10779.0
2021-08-30 13:30:00,564.17,564.24,563.58,564.05,11702.0,564.17,564.24,563.58,564.05,11702.0
2021-08-30 13:35:00,564.07,564.31,563.57,563.64,3996.0,564.07,564.31,563.57,563.64,3996.0
2021-08-30 13:40:00,563.73,564.18,563.72,564.18,2726.0,563.73,564.18,563.72,564.18,2726.0
2021-08-30 13:45:00,564.17,564.89,564.17,564.89,6285.0,564.17,564.89,564.17,564.89,6285.0
2021-08-30 13:50:00,564.95,565.38,564.93,565.32,7730.0,564.95,565.38,564.93,565.32,7730.0
2021-08-30 13:55:00,565.31,565.39,565.14,565.29,2200.0,565.31,565.39,565.14,565.29,2200.0
2021-08-30 14:00:00,565.31,565.31,565.0,565.18,4054.0,565.31,565.31,565.0,565.18,4054.0
2021-08-30 14:05:00,565.31,565.44,564.4,564.4,5504.0,565.31,565.44,564.4,564.4,5504.0
2021-08-30 14:10:00,564.49,564.69,564.4,564.54,4195.0,564.49,564.69,564.4,564.54,4195.0
2021-08-30 14:15:00,564.49,564.9,564.26,564.67,5100.0,564.49,564.9,564.26,564.67,5100.0
2021-08-30 14:20:00,564.59,564.74,564.26,564.65,5486.0,564.59,564.74,564.26,564.65,5486.0
2021-08-30 14:25:00,564.62,564.62,564.11,564.52,2665.0,564.62,564.62,564.11,564.52,2665.0
2021-08-30 14:30:00,564.6,564.87,564.55,564.81,4635.0,564.6,564.87,564.55,564.81,4635.0
2021-08-30 14:35:00,564.88,565.37,564.78,565.12,8129.0,564.88,565.37,564.78,565.12,8129.0
2021-08-30 14:40:00,565.15,565.39,564.99,565.28,5770.0,565.15,565.39,564.99,565.28,5770.0
2021-08-30 14:45:00,565.26,565.32,564.95,565.26,4559.0,565.26,565.32,564.95,565.26,4559.0
2021-08-30 14:50:00,565.29,565.5,565.13,565.43,4149.0,565.29,565.5,565.13,565.43,4149.0
2021-08-30 14:55:00,565.31,565.6,565.1,565.1,8659.0,565.31,565.6,565.1,565.1,8659.0
2021-08-30 15:00:00,564.94,565.75,564.84,565.65,12078.0,564.94,565.75,564.84,565.65,12078.0
2021-08-30 15:05:00,565.75,565.92,565.54,565.82,10099.0,565.75,565.92,565.54,565.82,10099.0
2021-08-30 15:10:00,565.8,566.2,565.76,566.04,14827.0,565.8,566.2,565.76,566.04,14827.0
2021-08-30 15:15:00,566.16,566.55,566.16,566.26,10624.0,566.16,566.55,566.16,566.26,10624.0
2021-08-30 15:20:00,566.38,566.63,566.0,566.16,10355.0,566.38,566.63,566.0,566.16,10355.0
2021-08-30 15:25:00,566.21,566.21,565.76,566.12,12135.0,566.21,566.21,565.76,566.12,12135.0
2021-08-30 15:30:00,566.06,566.38,566.0,566.33,28367.0,566.06,566.38,566.0,566.33,28367.0
2021-08-30 15:35:00,566.31,566.56,566.12,566.56,15553.0,566.31,566.56,566.12,566.56,15553.0
2021-08-30 15:40:00,566.49,566.55,565.94,566.39,22887.0,566.49,566.55,565.94,566.39,22887.0
2021-08-30 15:45:00,566.41,567.06,566.41,566.8,31187.0,566.41,567.06,566.41,566.8,31187.0
2021-08-30 15:50:00,566.72,566.92,566.17,566.65,41240.0,566.72,566.92,566.17,566.65,41240.0
2021-08-30 15:55:00,566.62,566.66,565.76,566.18,77310.0,566.62,566.66,565.76,566.18,77310.0
2021-08-31 09:30:00,566.12,566.12,562.5,564.52,86494.0,566.12,566.12,562.5,564.52,86494.0
2021-08-31 09:35:00,563.56,565.0,561.61,564.84,35066.0,563.56,565.0,561.61,564.84,35066.0
2021-08-31 09:40:00,564.25,566.42,564.11,565.97,18747.0,564.25,566.42,564.11,565.97,18747.0
2021-08-31 09:45:00,565.72,566.05,564.98,565.89,15650.0,565.72,566.05,564.98,565.89,15650.0
2021-08-31 09:50:00,565.68,566.24,564.59,564.68,16672.0,565.68,566.24,564.59,564.68,16672.0
2021-08-31 09:55:00,564.63,564.89,562.65,562.91,17277.0,564.63,564.89,562.65,562.91,17277.0
2021-08-31 10:00:00,562.97,563.95,562.65,563.48,11557.0,562.97,563.95,562.65,563.48,11557.0
2021-08-31 10:05:00,563.29,564.4,563.1,563.76,14849.0,563.29,564.4,563.1,563.76,14849.0
2021-08-31 10:10:00,563.74,564.87,563.73,564.43,11461.0,563.74,564.87,563.73,564.43,11461.0
2021-08-31 10:15:00,564.45,564.65,563.4,563.5,8475.0,564.45,564.65,563.4,563.5,8475.0
2021-08-31 10:20:00,563.07,564.5,563.07,564.28,11517.0,563.07,564.5,563.07,564.28,11517.0
2021-08-31 10:25:00,564.17,565.27,564.05,564.71,11614.0,564.17,565.27,564.05,564.71,11614.0
2021-08-31 10:30:00,564.81,565.97,564.53,565.9,13086.0,564.81,565.97,564.53,565.9,13086.0
2021-08-31 10:35:00,565.83,566.47,565.24,566.17,24044.0,565.83,566.47,565.24,566.17,24044.0
2021-08-31 10:40:00,566.02,566.48,565.67,565.71,19075.0,566.02,566.48,565.67,565.71,19075.0
2021-08-31 10:45:00,565.65,566.1,565.43,565.93,8642.0,565.65,566.1,565.43,565.93,8642.0
2021-08-31 10:50:00,565.77,566.5,565.64,565.98,10508.0,565.77,566.5,565.64,565.98,10508.0
2021-08-31 10:55:00,566.03,566.6,565.84,566.12,9473.0,566.03,566.6,565.84,566.12,9473.0
2021-08-31 11:00:00,566.13,566.35,565.08,565.08,14039.0,566.13,566.35,565.08,565.08,14039.0
2021-08-31 11:05:00,564.88,565.87,564.6,565.68,10973.0,564.88,565.87,564.6,565.68,10973.0
2021-08-31 11:10:00,565.7,565.83,565.33,565.39,8112.0,565.7,565.83,565.33,565.39,8112.0
2021-08-31 11:15:00,565.4,565.97,565.2,565.47,5957.0,565.4,565.97,565.2,565.47,5957.0
2021-08-31 11:20:00,565.65,565.77,565.08,565.29,4915.0,565.65,565.77,565.08,565.29,4915.0
2021-08-31 11:25:00,565.4,565.49,564.56,565.21,9551.0,565.4,565.49,564.56,565.21,9551.0
2021-08-31 11:30:00,565.25,565.25,563.97,564.47,7233.0,565.25,565.25,563.97,564.47,7233.0
2021-08-31 11:35:00,564.55,564.79,563.79,563.92,15327.0,564.55,564.79,563.79,563.92,15327.0
2021-08-31 11:40:00,564.15,564.89,564.04,564.32,6142.0,564.15,564.89,564.04,564.32,6142.0
2021-08-31 11:45:00,564.18,564.44,563.88,564.44,5045.0,564.18,564.44,563.88,564.44,5045.0
2021-08-31 11:50:00,564.54,564.89,564.28,564.89,5930.0,564.54,564.89,564.28,564.89,5930.0
2021-08-31 11:55:00,565.0,565.17,564.62,564.66,3412.0,565.0,565.17,564.62,564.66,3412.0
2021-08-31 12:00:00,564.64,565.07,564.33,564.91,9569.0,564.64,565.07,564.33,564.91,9569.0
2021-08-31 12:05:00,564.78,565.11,564.58,564.74,3633.0,564.78,565.11,564.58,564.74,3633.0
2021-08-31 12:10:00,564.9,565.15,564.58,565.15,4130.0,564.9,565.15,564.58,565.15,4130.0
2021-08-31 12:15:00,564.95,565.35,564.54,564.62,16332.0,564.95,565.35,564.54,564.62,16332.0
2021-08-31 12:20:00,564.55,564.99,564.22,564.78,7917.0,564.55,564.99,564.22,564.78,7917.0
2021-08-31 12:25:00,564.77,565.5,564.71,565.44,10842.0,564.77,565.5,564.71,565.44,10842.0
2021-08-31 12:30:00,565.34,565.87,565.29,565.87,4041.0,565.34,565.87,565.29,565.87,4041.0
2021-08-31 12:35:00,565.8,565.8,565.49,565.58,5341.0,565.8,565.8,565.49,565.58,5341.0
2021-08-31 12:40:00,565.59,565.82,565.5,565.65,3153.0,565.59,565.82,565.5,565.65,3153.0
2021-08-31 12:45:00,565.78,566.0,565.55,565.63,4940.0,565.78,566.0,565.55,565.63,4940.0
2021-08-31 12:50:00,565.62,566.07,565.62,565.78,7529.0,565.62,566.07,565.62,565.78,7529.0
2021-08-31 12:55:00,565.68,566.24,565.45,566.21,4590.0,565.68,566.24,565.45,566.21,4590.0
2021-08-31 13:00:00,566.26,566.27,566.03,566.04,3228.0,566.26,566.27,566.03,566.04,3228.0
2021-08-31 13:05:00,566.02,566.16,565.82,566.12,3346.0,566.02,566.16,565.82,566.12,3346.0
2021-08-31 13:10:00,566.04,566.62,566.03,566.62,8129.0,566.04,566.62,566.03,566.62,8129.0
2021-08-31 13:15:00,566.37,566.58,566.22,566.28,6178.0,566.37,566.58,566.22,566.28,6178.0
2021-08-31 13:20:00,566.21,566.21,565.43,565.58,7200.0,566.21,566.21,565.43,565.58,7200.0
2021-08-31 13:25:00,565.45,565.45,565.0,565.13,5834.0,565.45,565.45,565.0,565.13,5834.0
2021-08-31 13:30:00,565.05,565.28,564.96,565.11,3499.0,565.05,565.28,564.96,565.11,3499.0
2021-08-31 13:35:00,565.22,565.52,565.02,565.45,4826.0,565.22,565.52,565.02,565.45,4826.0
2021-08-31 13:40:00,565.52,565.53,565.0,565.27,6929.0,565.52,565.53,565.0,565.27,6929.0
2021-08-31 13:45:00,565.27,565.56,565.2,565.42,6094.0,565.27,565.56,565.2,565.42,6094.0
2021-08-31 13:50:00,565.57,566.0,565.54,565.83,3758.0,565.57,566.0,565.54,565.83,3758.0
2021-08-31 13:55:00,565.99,566.14,565.7,566.14,4231.0,565.99,566.14,565.7,566.14,4231.0
2021-08-31 14:00:00,566.03,566.21,565.93,566.1,3399.0,566.03,566.21,565.93,566.1,3399.0
2021-08-31 14:05:00,566.13,566.41,566.0,566.16,5616.0,566.13,566.41,566.0,566.16,5616.0
2021-08-31 14:10:00,566.11,566.16,565.77,565.89,5723.0,566.11,566.16,565.77,565.89,5723.0
2021-08-31 14:15:00,565.88,566.38,565.88,566.21,4192.0,565.88,566.38,565.88,566.21,4192.0
2021-08-31 14:20:00,566.19,566.65,566.08,566.62,4764.0,566.19,566.65,566.08,566.62,4764.0
2021-08-31 14:25:00,566.56,566.6,566.07,566.18,15766.0,566.56,566.6,566.07,566.18,15766.0
2021-08-31 14:30:00,566.4,566.8,566.4,566.71,2990.0,566.4,566.8,566.4,566.71,2990.0
2021-08-31 14:35:00,566.76,567.43,566.72,567.35,10725.0,566.76,567.43,566.72,567.35,10725.0
2021-08-31 14:40:00,567.36,567.56,567.15,567.15,10110.0,567.36,567.56,567.15,567.15,10110.0
2021-08-31 14:45:00,567.24,567.41,566.95,567.38,4740.0,567.24,567.41,566.95,567.38,4740.0
2021-08-31 14:50:00,567.33,568.11,567.33,568.0,8879.0,567.33,568.11,567.33,568.0,8879.0
2021-08-31 14:55:00,568.06,568.25,567.92,568.02,10957.0,568.06,568.25,567.92,568.02,10957.0
2021-08-31 15:00:00,567.96,568.09,567.78,567.8,4626.0,567.96,568.09,567.78,567.8,4626.0
2021-08-31 15:05:00,567.85,567.88,567.58,567.73,4083.0,567.85,567.88,567.58,567.73,4083.0
2021-08-31 15:10:00,567.75,568.17,567.7,567.85,15949.0,567.75,568.17,567.7,567.85,15949.0
2021-08-31 15:15:00,567.98,568.35,567.85,568.17,12999.0,567.98,568.35,567.85,568.17,12999.0
2021-08-31 15:20:00,568.18,568.59,568.13,568.55,10440.0,568.18,568.59,568.13,568.55,10440.0
2021-08-31 15:25:00,568.54,568.54,568.04,568.15,10677.0,568.54,568.54,568.04,568.15,10677.0
2021-08-31 15:30:00,568.18,568.29,567.55,567.7,15302.0,568.18,568.29,567.55,567.7,15302.0
2021-08-31 15:35:00,567.73,567.82,567.39,567.51,8260.0,567.73,567.82,567.39,567.51,8260.0
2021-08-31 15:40:00,567.54,567.54,566.8,567.01,15513.0,567.54,567.54,566.8,567.01,15513.0
2021-08-31 15:45:00,567.03,567.93,567.02,567.93,12714.0,567.03,567.93,567.02,567.93,12714.0
2021-08-31 15:50:00,567.86,568.59,567.4,568.29,36605.0,567.86,568.59,567.4,568.29,36605.0
2021-08-31 15:55:00,568.19,569.48,568.19,569.28,80697.0,568.19,569.48,568.19,569.28,80697.0
2021-09-01 09:30:00,569.0,572.95,568.99,571.54,122290.0,569.0,572.95,568.99,571.54,122290.0
2021-09-01 09:35:00,571.61,571.62,569.53,569.71,24693.0,571.61,571.62,569.53,569.71,24693.0
2021-09-01 09:40:00,569.87,573.68,569.87,572.91,37281.0,569.87,573.68,569.87,572.91,37281.0
2021-09-01 09:45:00,572.98,574.48,572.96,573.85,46623.0,572.98,574.48,572.96,573.85,46623.0
2021-09-01 09:50:00,573.75,574.24,572.59,572.94,29378.0,573.75,574.24,572.59,572.94,29378.0
2021-09-01 09:55:00,572.83,573.01,570.97,571.63,28986.0,572.83,573.01,570.97,571.63,28986.0
2021-09-01 10:00:00,571.73,571.8,570.01,570.38,22718.0,571.73,571.8,570.01,570.38,22718.0
2021-09-01 10:05:00,570.31,576.09,569.8,575.97,136433.0,570.31,576.09,569.8,575.97,136433.0
2021-09-01 10:10:00,576.1,577.72,573.51,574.28,85593.0,576.1,577.72,573.51,574.28,85593.0
2021-09-01 10:15:00,574.12,574.35,572.93,573.81,36166.0,574.12,574.35,572.93,573.81,36166.0
2021-09-01 10:20:00,573.8,575.75,573.49,574.87,37915.0,573.8,575.75,573.49,574.87,37915.0
2021-09-01 10:25:00,575.12,576.28,574.78,575.7,16083.0,575.12,576.28,574.78,575.7,16083.0
2021-09-01 10:30:00,575.14,575.57,574.54,575.05,11200.0,575.14,575.57,574.54,575.05,11200.0
2021-09-01 10:35:00,575.17,577.36,574.73,576.91,20796.0,575.17,577.36,574.73,576.91,20796.0
2021-09-01 10:40:00,576.86,577.49,576.53,576.91,17246.0,576.86,577.49,576.53,576.91,17246.0
2021-09-01 10:45:00,576.95,577.86,576.95,577.26,28044.0,576.95,577.86,576.95,577.26,28044.0
2021-09-01 10:50:00,577.18,578.16,577.18,577.37,41000.0,577.18,578.16,577.18,577.37,41000.0
2021-09-01 10:55:00,577.37,578.3,576.35,576.79,25324.0,577.37,578.3,576.35,576.79,25324.0
2021-09-01 11:00:00,576.8,577.18,576.28,576.59,11074.0,576.8,577.18,576.28,576.59,11074.0
2021-09-01 11:05:00,576.64,577.56,576.52,577.21,10623.0,576.64,577.56,576.52,577.21,10623.0
2021-09-01 11:10:00,577.3,577.78,576.61,576.86,14178.0,577.3,577.78,576.61,576.86,14178.0
2021-09-01 11:15:00,576.86,577.41,576.84,577.33,11611.0,576.86,577.41,576.84,577.33,11611.0
2021-09-01 11:20:00,577.43,579.28,577.43,578.33,44823.0,577.43,579.28,577.43,578.33,44823.0
2021-09-01 11:25:00,578.34,578.75,577.42,577.75,17538.0,578.34,578.75,577.42,577.75,17538.0
2021-09-01 11:30:00,577.84,577.94,577.29,577.45,14028.0,577.84,577.94,577.29,577.45,14028.0
2021-09-01 11:35:00,577.57,577.57,576.84,576.88,11072.0,577.57,577.57,576.84,576.88,11072.0
2021-09-01 11:40:00,576.98,577.52,576.85,577.13,8705.0,576.98,577.52,576.85,577.13,8705.0
2021-09-01 11:45:00,577.31,577.41,576.29,576.63,12585.0,577.31,577.41,576.29,576.63,12585.0
2021-09-01 11:50:00,576.77,577.03,576.65,576.88,4683.0,576.77,577.03,576.65,576.88,4683.0
2021-09-01 11:55:00,577.04,577.35,576.64,576.74,15534.0,577.04,577.35,576.64,576.74,15534.0
2021-09-01 12:00:00,576.79,580.63,576.67,580.63,154604.0,576.79,580.63,576.67,580.63,154604.0
2021-09-01 12:05:00,580.61,583.75,580.42,583.46,175817.0,580.61,583.75,580.42,583.46,175817.0
2021-09-01 12:10:00,583.46,584.9,583.35,584.05,87964.0,583.46,584.9,583.35,584.05,87964.0
2021-09-01 12:15:00,584.07,584.83,583.03,584.1,78179.0,584.07,584.83,583.03,584.1,78179.0
2021-09-01 12:20:00,584.2,585.24,583.01,583.68,60837.0,584.2,585.24,583.01,583.68,60837.0
2021-09-01 12:25:00,583.8,584.39,583.29,583.51,30026.0,583.8,584.39,583.29,583.51,30026.0
2021-09-01 12:30:00,583.69,585.3,582.94,584.97,31774.0,583.69,585.3,582.94,584.97,31774.0
2021-09-01 12:35:00,585.02,588.62,584.97,588.48,113201.0,585.02,588.62,584.97,588.48,113201.0
2021-09-01 12:40:00,588.3,588.3,585.94,586.33,49564.0,588.3,588.3,585.94,586.33,49564.0
2021-09-01 12:45:00,586.36,588.78,585.8,588.49,48217.0,586.36,588.78,585.8,588.49,48217.0
2021-09-01 12:50:00,588.39,589.8,587.41,588.55,62998.0,588.39,589.8,587.41,588.55,62998.0
2021-09-01 12:55:00,588.54,589.39,587.62,587.64,47565.0,588.54,589.39,587.62,587.64,47565.0
2021-09-01 13:00:00,587.8,589.72,587.0,587.27,79946.0,587.8,589.72,587.0,587.27,79946.0
2021-09-01 13:05:00,587.22,588.64,587.16,587.91,27273.0,587.22,588.64,587.16,587.91,27273.0
2021-09-01 13:10:00,588.14,588.41,587.09,587.13,21888.0,588.14,588.41,587.09,587.13,21888.0
2021-09-01 13:15:00,587.03,588.4,587.03,588.32,16371.0,587.03,588.4,587.03,588.32,16371.0
2021-09-01 13:20:00,588.4,589.2,588.25,588.44,24296.0,588.4,589.2,588.25,588.44,24296.0
2021-09-01 13:25:00,588.14,588.14,586.84,586.9,20062.0,588.14,588.14,586.84,586.9,20062.0
2021-09-01 13:30:00,586.99,589.04,586.96,588.85,22198.0,586.99,589.04,586.96,588.85,22198.0
2021-09-01 13:35:00,588.68,589.43,587.49,587.49,30089.0,588.68,589.43,587.49,587.49,30089.0
2021-09-01 13:40:00,587.58,588.36,587.22,588.26,14710.0,587.58,588.36,587.22,588.26,14710.0
2021-09-01 13:45:00,588.34,588.9,588.34,588.34,17757.0,588.34,588.9,588.34,588.34,17757.0
2021-09-01 13:50:00,588.27,588.75,587.82,587.89,30665.0,588.27,588.75,587.82,587.89,30665.0
2021-09-01 13:55:00,587.95,588.81,587.32,588.28,55591.0,587.95,588.81,587.32,588.28,55591.0
2021-09-01 14:00:00,588.31,589.56,588.31,589.42,27016.0,588.31,589.56,588.31,589.42,27016.0
2021-09-01 14:05:00,589.41,591.0,589.18,589.9,61084.0,589.41,591.0,589.18,589.9,61084.0
2021-09-01 14:10:00,589.92,590.87,589.63,590.31,23676.0,589.92,590.87,589.63,590.31,23676.0
2021-09-01 14:15:00,590.4,590.65,588.2,588.33,31446.0,590.4,590.65,588.2,588.33,31446.0
2021-09-01 14:20:00,588.34,588.61,587.58,588.19,40384.0,588.34,588.61,587.58,588.19,40384.0
2021-09-01 14:25:00,588.27,588.62,587.41,587.42,25226.0,588.27,588.62,587.41,587.42,25226.0
2021-09-01 14:30:00,587.39,587.86,586.38,586.5,33191.0,587.39,587.86,586.38,586.5,33191.0
2021-09-01 14:35:00,586.6,586.64,585.78,586.54,33029.0,586.6,586.64,585.78,586.54,33029.0
2021-09-01 14:40:00,586.54,587.23,586.53,587.06,18513.0,586.54,587.23,586.53,587.06,18513.0
2021-09-01 14:45:00,587.17,587.17,584.61,584.75,33768.0,587.17,587.17,584.61,584.75,33768.0
2021-09-01 14:50:00,584.89,586.46,584.79,585.37,28382.0,584.89,586.46,584.79,585.37,28382.0
2021-09-01 14:55:00,585.25,585.72,584.89,585.1,16401.0,585.25,585.72,584.89,585.1,16401.0
2021-09-01 15:00:00,585.02,585.66,584.14,584.4,25383.0,585.02,585.66,584.14,584.4,25383.0
2021-09-01 15:05:00,584.36,584.71,583.33,583.35,29279.0,584.36,584.71,583.33,583.35,29279.0
2021-09-01 15:10:00,583.47,584.38,582.91,584.28,34901.0,583.47,584.38,582.91,584.28,34901.0
2021-09-01 15:15:00,584.28,584.94,584.16,584.75,29499.0,584.28,584.94,584.16,584.75,29499.0
2021-09-01 15:20:00,584.89,584.92,583.66,583.66,26494.0,584.89,584.92,583.66,583.66,26494.0
2021-09-01 15:25:00,583.6,583.6,582.81,583.48,28635.0,583.6,583.6,582.81,583.48,28635.0
2021-09-01 15:30:00,583.38,584.66,582.87,584.2,44609.0,583.38,584.66,582.87,584.2,44609.0
2021-09-01 15:35:00,584.34,585.69,584.2,585.24,52888.0,584.34,585.69,584.2,585.24,52888.0
2021-09-01 15:40:00,585.25,585.8,583.97,583.98,38723.0,585.25,585.8,583.97,583.98,38723.0
2021-09-01 15:45:00,584.01,584.7,583.38,583.8,25811.0,584.01,584.7,583.38,583.8,25811.0
2021-09-01 15:50:00,583.88,584.0,582.5,582.5,74906.0,583.88,584.0,582.5,582.5,74906.0
2021-09-01 15:55:00,582.55,582.7,581.76,582.07,135771.0,582.55,582.7,581.76,582.07,135771.0
2021-09-02 09:30:00,584.09,594.79,583.68,594.28,385737.0,584.09,594.79,583.68,594.28,385737.0
2021-09-02 09:35:00,594.75,595.69,587.61,591.29,310713.0,594.75,595.69,587.61,591.29,310713.0
2021-09-02 09:40:00,591.66,592.42,590.2,592.42,76566.0,591.66,592.42,590.2,592.42,76566.0
2021-09-02 09:45:00,592.4,595.48,592.29,594.96,138782.0,592.4,595.48,592.29,594.96,138782.0
2021-09-02 09:50:00,594.97,596.5,593.62,596.12,176373.0,594.97,596.5,593.62,596.12,176373.0
2021-09-02 09:55:00,596.28,596.88,595.0,595.2,94339.0,596.28,596.88,595.0,595.2,94339.0
2021-09-02 10:00:00,595.4,598.09,595.4,597.47,123047.0,595.4,598.09,595.4,597.47,123047.0
2021-09-02 10:05:00,597.28,597.6,595.07,595.46,84298.0,597.28,597.6,595.07,595.46,84298.0
2021-09-02 10:10:00,595.44,595.78,592.82,594.58,74840.0,595.44,595.78,592.82,594.58,74840.0
2021-09-02 10:15:00,594.47,594.96,591.8,591.8,49671.0,594.47,594.96,591.8,591.8,49671.0
2021-09-02 10:20:00,591.65,593.54,591.58,593.5,45152.0,591.65,593.54,591.58,593.5,45152.0
2021-09-02 10:25:00,593.59,595.09,593.07,594.75,39853.0,593.59,595.09,593.07,594.75,39853.0
2021-09-02 10:30:00,594.67,595.62,594.19,594.59,61586.0,594.67,595.62,594.19,594.59,61586.0
2021-09-02 10:35:00,594.6,595.04,593.72,594.14,17623.0,594.6,595.04,593.72,594.14,17623.0
2021-09-02 10:40:00,594.51,595.11,593.56,594.0,20622.0,594.51,595.11,593.56,594.0,20622.0
2021-09-02 10:45:00,593.99,595.82,593.9,595.57,34189.0,593.99,595.82,593.9,595.57,34189.0
2021-09-02 10:50:00,595.6,597.3,594.95,596.75,50224.0,595.6,597.3,594.95,596.75,50224.0
2021-09-02 10:55:00,596.78,597.43,596.5,596.75,47012.0,596.78,597.43,596.5,596.75,47012.0
2021-09-02 11:00:00,596.63,596.63,594.65,595.02,33038.0,596.63,596.63,594.65,595.02,33038.0
2021-09-02 11:05:00,594.87,595.21,594.1,594.25,21393.0,594.87,595.21,594.1,594.25,21393.0
2021-09-02 11:10:00,594.13,594.98,594.12,594.94,14447.0,594.13,594.98,594.12,594.94,14447.0
2021-09-02 11:15:00,594.96,597.19,594.82,596.81,37229.0,594.96,597.19,594.82,596.81,37229.0
2021-09-02 11:20:00,596.88,597.06,596.16,597.03,21347.0,596.88,597.06,596.16,597.03,21347.0
2021-09-02 11:25:00,597.16,598.49,596.67,598.44,53174.0,597.16,598.49,596.67,598.44,53174.0
2021-09-02 11:30:00,598.49,598.76,597.51,597.51,50641.0,598.49,598.76,597.51,597.51,50641.0
2021-09-02 11:35:00,597.62,597.66,596.55,596.56,34820.0,597.62,597.66,596.55,596.56,34820.0
2021-09-02 11:40:00,596.56,596.98,596.26,596.69,22752.0,596.56,596.98,596.26,596.69,22752.0
2021-09-02 11:45:00,596.51,597.13,595.73,596.38,33389.0,596.51,597.13,595.73,596.38,33389.0
2021-09-02 11:50:00,596.28,596.38,595.5,596.0,27904.0,596.28,596.38,595.5,596.0,27904.0
2021-09-02 11:55:00,595.9,596.79,595.81,596.62,15761.0,595.9,596.79,595.81,596.62,15761.0
2021-09-02 12:00:00,596.55,596.92,595.82,595.87,13695.0,596.55,596.92,595.82,595.87,13695.0
2021-09-02 12:05:00,595.91,596.47,595.62,595.7,11609.0,595.91,596.47,595.62,595.7,11609.0
2021-09-02 12:10:00,595.78,595.97,594.84,595.09,18871.0,595.78,595.97,594.84,595.09,18871.0
2021-09-02 12:15:00,595.03,595.24,594.18,594.2,29954.0,595.03,595.24,594.18,594.2,29954.0
2021-09-02 12:20:00,594.29,594.84,594.03,594.23,15710.0,594.29,594.84,594.03,594.23,15710.0
2021-09-02 12:25:00,594.21,594.21,593.2,593.78,76732.0,594.21,594.21,593.2,593.78,76732.0
2021-09-02 12:30:00,593.76,595.14,593.63,594.5,123352.0,593.76,595.14,593.63,594.5,123352.0
2021-09-02 12:35:00,594.42,594.49,593.71,593.85,45740.0,594.42,594.49,593.71,593.85,45740.0
2021-09-02 12:40:00,594.03,595.02,593.91,594.75,28621.0,594.03,595.02,593.91,594.75,28621.0
2021-09-02 12:45:00,594.7,594.78,593.22,593.71,21587.0,594.7,594.78,593.22,593.71,21587.0
2021-09-02 12:50:00,593.67,593.9,593.13,593.51,19512.0,593.67,593.9,593.13,593.51,19512.0
2021-09-02 12:55:00,593.39,593.88,593.38,593.41,9737.0,593.39,593.88,593.38,593.41,9737.0
2021-09-02 13:00:00,593.51,594.33,593.51,594.14,7874.0,593.51,594.33,593.51,594.14,7874.0
2021-09-02 13:05:00,594.2,594.43,593.61,593.76,10924.0,594.2,594.43,593.61,593.76,10924.0
2021-09-02 13:10:00,593.81,593.81,591.91,592.14,31223.0,593.81,593.81,591.91,592.14,31223.0
2021-09-02 13:15:00,592.3,593.26,592.0,592.0,17541.0,592.3,593.26,592.0,592.0,17541.0
2021-09-02 13:20:00,592.05,592.14,591.1,591.24,27397.0,592.05,592.14,591.1,591.24,27397.0
2021-09-02 13:25:00,591.32,592.41,591.27,592.09,10228.0,591.32,592.41,591.27,592.09,10228.0
2021-09-02 13:30:00,591.96,592.02,591.5,591.92,7736.0,591.96,592.02,591.5,591.92,7736.0
2021-09-02 13:35:00,591.92,592.32,591.5,591.5,17262.0,591.92,592.32,591.5,591.5,17262.0
2021-09-02 13:40:00,591.47,591.68,589.24,589.43,54355.0,591.47,591.68,589.24,589.43,54355.0
2021-09-02 13:45:00,589.55,590.2,589.03,589.53,32563.0,589.55,590.2,589.03,589.53,32563.0
2021-09-02 13:50:00,589.44,590.53,589.43,590.3,27855.0,589.44,590.53,589.43,590.3,27855.0
2021-09-02 13:55:00,590.06,590.24,589.59,589.79,15760.0,590.06,590.24,589.59,589.79,15760.0
2021-09-02 14:00:00,589.76,590.49,589.75,589.75,15572.0,589.76,590.49,589.75,589.75,15572.0
2021-09-02 14:05:00,589.88,590.23,587.72,588.55,43507.0,589.88,590.23,587.72,588.55,43507.0
2021-09-02 14:10:00,588.44,589.07,587.32,589.0,37907.0,588.44,589.07,587.32,589.0,37907.0
2021-09-02 14:15:00,589.0,589.5,588.61,589.5,19364.0,589.0,589.5,588.61,589.5,19364.0
2021-09-02 14:20:00,589.5,589.55,588.71,588.97,7659.0,589.5,589.55,588.71,588.97,7659.0
2021-09-02 14:25:00,588.89,589.17,587.91,588.15,20139.0,588.89,589.17,587.91,588.15,20139.0
2021-09-02 14:30:00,588.14,588.79,588.1,588.31,11032.0,588.14,588.79,588.1,588.31,11032.0
2021-09-02 14:35:00,588.36,588.37,587.36,588.09,14991.0,588.36,588.37,587.36,588.09,14991.0
2021-09-02 14:40:00,588.15,588.4,587.9,588.0,6863.0,588.15,588.4,587.9,588.0,6863.0
2021-09-02 14:45:00,587.9,588.67,587.9,588.21,19237.0,587.9,588.67,587.9,588.21,19237.0
2021-09-02 14:50:00,588.21,588.53,588.03,588.09,7060.0,588.21,588.53,588.03,588.09,7060.0
2021-09-02 14:55:00,587.98,588.14,587.52,588.0,12268.0,587.98,588.14,587.52,588.0,12268.0
2021-09-02 15:00:00,587.99,588.06,587.26,587.54,15234.0,587.99,588.06,587.26,587.54,15234.0
2021-09-02 15:05:00,587.63,587.69,587.22,587.5,7637.0,587.63,587.69,587.22,587.5,7637.0
2021-09-02 15:10:00,587.44,588.48,587.3,588.48,19137.0,587.44,588.48,587.3,588.48,19137.0
2021-09-02 15:15:00,588.38,590.49,588.33,590.37,50240.0,588.38,590.49,588.33,590.37,50240.0
2021-09-02 15:20:00,590.51,590.66,589.34,589.7,24659.0,590.51,590.66,589.34,589.7,24659.0
2021-09-02 15:25:00,589.7,589.95,589.06,589.22,21795.0,589.7,589.95,589.06,589.22,21795.0
2021-09-02 15:30:00,589.39,590.26,589.39,589.59,36808.0,589.39,590.26,589.39,589.59,36808.0
2021-09-02 15:35:00,589.45,589.82,588.52,588.99,24147.0,589.45,589.82,588.52,588.99,24147.0
2021-09-02 15:40:00,589.02,589.36,588.64,588.93,20726.0,589.02,589.36,588.64,588.93,20726.0
2021-09-02 15:45:00,589.05,589.18,588.42,588.6,32624.0,589.05,589.18,588.42,588.6,32624.0
2021-09-02 15:50:00,588.76,588.79,587.68,587.93,63285.0,588.76,588.79,587.68,587.93,63285.0
2021-09-02 15:55:00,588.01,588.98,588.01,588.56,84956.0,588.01,588.98,588.01,588.56,84956.0
2021-09-03 09:30:00,585.8,591.69,585.01,588.19,105519.0,585.8,591.69,585.01,588.19,105519.0
2021-09-03 09:35:00,588.18,588.64,585.27,587.74,57727.0,588.18,588.64,585.27,587.74,57727.0
2021-09-03 09:40:00,587.82,589.07,586.1,588.3,44537.0,587.82,589.07,586.1,588.3,44537.0
2021-09-03 09:45:00,588.28,589.02,586.83,587.22,29359.0,588.28,589.02,586.83,587.22,29359.0
2021-09-03 09:50:00,587.33,587.64,585.02,586.51,34523.0,587.33,587.64,585.02,586.51,34523.0
2021-09-03 09:55:00,586.66,588.86,586.66,588.84,46457.0,586.66,588.86,586.66,588.84,46457.0
2021-09-03 10:00:00,588.99,591.21,588.99,591.01,43774.0,588.99,591.21,588.99,591.01,43774.0
2021-09-03 10:05:00,590.96,590.96,589.36,589.71,25089.0,590.96,590.96,589.36,589.71,25089.0
2021-09-03 10:10:00,589.54,589.73,586.91,587.43,28831.0,589.54,589.73,586.91,587.43,28831.0
2021-09-03 10:15:00,587.31,587.47,584.38,584.63,35062.0,587.31,587.47,584.38,584.63,35062.0
2021-09-03 10:20:00,584.62,586.47,584.57,585.45,18931.0,584.62,586.47,584.57,585.45,18931.0
2021-09-03 10:25:00,585.27,587.13,585.15,587.09,16880.0,585.27,587.13,585.15,587.09,16880.0
2021-09-03 10:30:00,586.93,586.98,586.16,586.27,12150.0,586.93,586.98,586.16,586.27,12150.0
2021-09-03 10:35:00,586.28,586.4,583.4,583.5,33874.0,586.28,586.4,583.4,583.5,33874.0
2021-09-03 10:40:00,583.34,584.78,583.14,584.65,18877.0,583.34,584.78,583.14,584.65,18877.0
2021-09-03 10:45:00,584.42,585.6,583.97,584.71,20951.0,584.42,585.6,583.97,584.71,20951.0
2021-09-03 10:50:00,584.6,584.74,583.54,584.37,22541.0,584.6,584.74,583.54,584.37,22541.0
2021-09-03 10:55:00,584.26,584.99,584.11,584.64,12122.0,584.26,584.99,584.11,584.64,12122.0
2021-09-03 11:00:00,584.45,584.46,583.44,584.21,16976.0,584.45,584.46,583.44,584.21,16976.0
2021-09-03 11:05:00,584.18,584.82,584.11,584.82,13002.0,584.18,584.82,584.11,584.82,13002.0
2021-09-03 11:10:00,584.88,585.64,584.51,585.17,12807.0,584.88,585.64,584.51,585.17,12807.0
2021-09-03 11:15:00,585.05,586.44,584.8,586.18,21574.0,585.05,586.44,584.8,586.18,21574.0
2021-09-03 11:20:00,586.03,586.87,586.03,586.66,12436.0,586.03,586.87,586.03,586.66,12436.0
2021-09-03 11:25:00,586.68,587.8,586.1,587.44,14191.0,586.68,587.8,586.1,587.44,14191.0
2021-09-03 11:30:00,587.25,588.0,587.09,587.27,14116.0,587.25,588.0,587.09,587.27,14116.0
2021-09-03 11:35:00,587.37,587.75,586.91,587.35,8870.0,587.37,587.75,586.91,587.35,8870.0
2021-09-03 11:40:00,587.45,587.45,586.82,587.29,4274.0,587.45,587.45,586.82,587.29,4274.0
2021-09-03 11:45:00,587.14,587.8,587.06,587.74,6356.0,587.14,587.8,587.06,587.74,6356.0
2021-09-03 11:50:00,587.88,588.27,587.29,588.02,13271.0,587.88,588.27,587.29,588.02,13271.0
2021-09-03 11:55:00,587.96,588.28,587.25,587.33,7287.0,587.96,588.28,587.25,587.33,7287.0
2021-09-03 12:00:00,587.23,587.67,586.58,587.67,9107.0,587.23,587.67,586.58,587.67,9107.0
2021-09-03 12:05:00,587.5,588.56,587.34,588.46,6159.0,587.5,588.56,587.34,588.46,6159.0
2021-09-03 12:10:00,588.48,590.31,588.43,590.31,22182.0,588.48,590.31,588.43,590.31,22182.0
2021-09-03 12:15:00,590.39,590.39,589.24,589.33,19146.0,590.39,590.39,589.24,589.33,19146.0
2021-09-03 12:20:00,589.56,590.21,589.12,589.98,11098.0,589.56,590.21,589.12,589.98,11098.0
2021-09-03 12:25:00,589.9,590.73,589.82,590.41,11366.0,589.9,590.73,589.82,590.41,11366.0
2021-09-03 12:30:00,590.47,590.47,589.91,590.06,5042.0,590.47,590.47,589.91,590.06,5042.0
2021-09-03 12:35:00,589.82,589.89,589.4,589.4,3878.0,589.82,589.89,589.4,589.4,3878.0
2021-09-03 12:40:00,589.3,590.0,589.3,590.0,5874.0,589.3,590.0,589.3,590.0,5874.0
2021-09-03 12:45:00,589.96,590.48,589.63,589.63,5592.0,589.96,590.48,589.63,589.63,5592.0
2021-09-03 12:50:00,589.66,590.1,589.52,590.1,2289.0,589.66,590.1,589.52,590.1,2289.0
2021-09-03 12:55:00,590.1,590.25,589.53,589.85,8831.0,590.1,590.25,589.53,589.85,8831.0
2021-09-03 13:00:00,589.71,590.94,589.62,590.82,9798.0,589.71,590.94,589.62,590.82,9798.0
2021-09-03 13:05:00,590.75,591.05,590.7,590.85,4902.0,590.75,591.05,590.7,590.85,4902.0
2021-09-03 13:10:00,590.96,591.01,590.75,590.91,4495.0,590.96,591.01,590.75,590.91,4495.0
2021-09-03 13:15:00,590.99,591.15,590.75,591.0,5009.0,590.99,591.15,590.75,591.0,5009.0
2021-09-03 13:20:00,591.04,591.07,590.5,590.62,5180.0,591.04,591.07,590.5,590.62,5180.0
2021-09-03 13:25:00,590.7,590.71,589.68,589.77,15822.0,590.7,590.71,589.68,589.77,15822.0
2021-09-03 13:30:00,589.66,590.11,589.45,590.03,6530.0,589.66,590.11,589.45,590.03,6530.0
2021-09-03 13:35:00,589.96,589.96,589.29,589.57,3894.0,589.96,589.96,589.29,589.57,3894.0
2021-09-03 13:40:00,589.62,589.79,589.33,589.64,7276.0,589.62,589.79,589.33,589.64,7276.0
2021-09-03 13:45:00,589.79,590.22,589.51,590.22,3553.0,589.79,590.22,589.51,590.22,3553.0
2021-09-03 13:50:00,590.1,590.2,589.9,589.99,2987.0,590.1,590.2,589.9,589.99,2987.0
2021-09-03 13:55:00,589.75,590.54,589.55,590.53,4890.0,589.75,590.54,589.55,590.53,4890.0
2021-09-03 14:00:00,590.6,590.75,589.83,589.94,4951.0,590.6,590.75,589.83,589.94,4951.0
2021-09-03 14:05:00,589.89,590.1,589.86,590.1,3127.0,589.89,590.1,589.86,590.1,3127.0
2021-09-03 14:10:00,590.26,590.53,590.14,590.23,6072.0,590.26,590.53,590.14,590.23,6072.0
2021-09-03 14:15:00,590.38,590.74,590.37,590.69,2040.0,590.38,590.74,590.37,590.69,2040.0
2021-09-03 14:20:00,590.63,591.13,590.63,590.92,9138.0,590.63,591.13,590.63,590.92,9138.0
2021-09-03 14:25:00,590.92,590.93,590.57,590.6,2135.0,590.92,590.93,590.57,590.6,2135.0
2021-09-03 14:30:00,590.67,591.28,590.53,590.84,15003.0,590.67,591.28,590.53,590.84,15003.0
2021-09-03 14:35:00,591.0,591.83,591.0,591.6,16604.0,591.0,591.83,591.0,591.6,16604.0
2021-09-03 14:40:00,591.53,591.88,591.01,591.5,7053.0,591.53,591.88,591.01,591.5,7053.0
2021-09-03 14:45:00,591.23,591.3,591.07,591.21,8717.0,591.23,591.3,591.07,591.21,8717.0
2021-09-03 14:50:00,591.13,591.6,590.96,591.43,6368.0,591.13,591.6,590.96,591.43,6368.0
2021-09-03 14:55:00,591.3,591.32,591.06,591.08,3927.0,591.3,591.32,591.06,591.08,3927.0
2021-09-03 15:00:00,590.91,591.18,590.81,591.04,5251.0,590.91,591.18,590.81,591.04,5251.0
2021-09-03 15:05:00,591.02,591.26,590.78,591.13,5712.0,591.02,591.26,590.78,591.13,5712.0
2021-09-03 15:10:00,591.03,591.4,590.9,591.35,5438.0,591.03,591.4,590.9,591.35,5438.0
2021-09-03 15:15:00,591.34,591.8,591.17,591.22,9512.0,591.34,591.8,591.17,591.22,9512.0
2021-09-03 15:20:00,591.16,591.21,589.54,589.75,21521.0,591.16,591.21,589.54,589.75,21521.0
2021-09-03 15:25:00,589.61,590.3,589.61,590.18,9530.0,589.61,590.3,589.61,590.18,9530.0
2021-09-03 15:30:00,590.17,590.68,590.17,590.68,18802.0,590.17,590.68,590.17,590.68,18802.0
2021-09-03 15:35:00,590.72,590.79,589.84,590.01,18313.0,590.72,590.79,589.84,590.01,18313.0
2021-09-03 15:40:00,590.0,590.34,589.83,590.15,13972.0,590.0,590.34,589.83,590.15,13972.0
2021-09-03 15:45:00,590.13,590.26,589.69,589.87,21240.0,590.13,590.26,589.69,589.87,21240.0
2021-09-03 15:50:00,590.0,590.91,589.79,590.83,32388.0,590.0,590.91,589.79,590.83,32388.0
2021-09-03 15:55:00,590.72,590.97,590.18,590.35,72225.0,590.72,590.97,590.18,590.35,72225.0
2021-09-07 09:30:00,594.7,601.48,593.99,599.78,420563.0,594.7,601.48,593.99,599.78,420563.0
2021-09-07 09:35:00,600.14,601.4,598.97,600.64,169082.0,600.14,601.4,598.97,600.64,169082.0
2021-09-07 09:40:00,600.71,602.41,600.35,601.49,78165.0,600.71,602.41,600.35,601.49,78165.0
2021-09-07 09:45:00,601.63,604.01,601.31,603.54,91691.0,601.63,604.01,601.31,603.54,91691.0
2021-09-07 09:50:00,603.49,604.8,601.88,604.5,86643.0,603.49,604.8,601.88,604.5,86643.0
2021-09-07 09:55:00,604.6,605.29,602.51,602.9,83646.0,604.6,605.29,602.51,602.9,83646.0
2021-09-07 10:00:00,602.79,605.87,602.79,605.4,67240.0,602.79,605.87,602.79,605.4,67240.0
2021-09-07 10:05:00,605.33,607.24,605.09,606.65,81937.0,605.33,607.24,605.09,606.65,81937.0
2021-09-07 10:10:00,606.53,607.23,605.15,606.78,55739.0,606.53,607.23,605.15,606.78,55739.0
2021-09-07 10:15:00,606.81,607.2,605.17,605.23,51352.0,606.81,607.2,605.17,605.23,51352.0
2021-09-07 10:20:00,605.37,606.29,604.51,606.03,46348.0,605.37,606.29,604.51,606.03,46348.0
2021-09-07 10:25:00,606.31,607.0,605.72,606.51,23653.0,606.31,607.0,605.72,606.51,23653.0
2021-09-07 10:30:00,606.51,608.09,606.49,607.18,59205.0,606.51,608.09,606.49,607.18,59205.0
2021-09-07 10:35:00,607.32,608.11,606.65,607.83,31621.0,607.32,608.11,606.65,607.83,31621.0
2021-09-07 10:40:00,607.94,608.78,607.52,608.0,32716.0,607.94,608.78,607.52,608.0,32716.0
2021-09-07 10:45:00,608.0,610.5,607.94,610.12,100558.0,608.0,610.5,607.94,610.12,100558.0
2021-09-07 10:50:00,609.98,610.8,609.83,610.7,59573.0,609.98,610.8,609.83,610.7,59573.0
2021-09-07 10:55:00,610.76,611.47,610.49,611.14,42009.0,610.76,611.47,610.49,611.14,42009.0
2021-09-07 11:00:00,611.15,613.04,611.08,612.54,78581.0,611.15,613.04,611.08,612.54,78581.0
2021-09-07 11:05:00,612.6,612.69,610.31,611.12,56598.0,612.6,612.69,610.31,611.12,56598.0
2021-09-07 11:10:00,610.91,610.91,609.4,609.81,43751.0,610.91,610.91,609.4,609.81,43751.0
2021-09-07 11:15:00,609.77,611.4,609.26,611.0,60739.0,609.77,611.4,609.26,611.0,60739.0
2021-09-07 11:20:00,610.61,611.62,609.78,610.06,39328.0,610.61,611.62,609.78,610.06,39328.0
2021-09-07 11:25:00,610.16,610.48,609.19,610.17,52857.0,610.16,610.48,609.19,610.17,52857.0
2021-09-07 11:30:00,610.25,611.45,610.03,610.68,34119.0,610.25,611.45,610.03,610.68,34119.0
2021-09-07 11:35:00,610.75,610.85,609.88,610.13,28893.0,610.75,610.85,609.88,610.13,28893.0
2021-09-07 11:40:00,610.21,610.35,609.0,609.5,32485.0,610.21,610.35,609.0,609.5,32485.0
2021-09-07 11:45:00,609.58,610.51,609.44,610.25,16283.0,609.58,610.51,609.44,610.25,16283.0
2021-09-07 11:50:00,610.26,613.79,610.17,613.63,88411.0,610.26,613.79,610.17,613.63,88411.0
2021-09-07 11:55:00,613.32,613.85,612.93,613.07,43537.0,613.32,613.85,612.93,613.07,43537.0
2021-09-07 12:00:00,613.06,613.06,611.29,611.73,31635.0,613.06,613.06,611.29,611.73,31635.0
2021-09-07 12:05:00,611.57,612.5,610.53,611.9,31651.0,611.57,612.5,610.53,611.9,31651.0
2021-09-07 12:10:00,611.75,612.36,610.8,612.19,32715.0,611.75,612.36,610.8,612.19,32715.0
2021-09-07 12:15:00,612.19,612.89,611.36,611.48,34556.0,612.19,612.89,611.36,611.48,34556.0
2021-09-07 12:20:00,611.53,611.97,610.58,610.82,19562.0,611.53,611.97,610.58,610.82,19562.0
2021-09-07 12:25:00,610.84,611.22,610.56,610.76,21662.0,610.84,611.22,610.56,610.76,21662.0
2021-09-07 12:30:00,610.89,610.89,609.58,610.55,53123.0,610.89,610.89,609.58,610.55,53123.0
2021-09-07 12:35:00,610.72,611.27,609.95,610.92,30505.0,610.72,611.27,609.95,610.92,30505.0
2021-09-07 12:40:00,610.95,611.05,610.47,610.64,17016.0,610.95,611.05,610.47,610.64,17016.0
2021-09-07 12:45:00,610.63,610.75,609.59,609.89,15760.0,610.63,610.75,609.59,609.89,15760.0
2021-09-07 12:50:00,610.01,610.73,609.97,610.31,16822.0,610.01,610.73,609.97,610.31,16822.0
2021-09-07 12:55:00,610.28,610.48,609.53,609.84,14398.0,610.28,610.48,609.53,609.84,14398.0
2021-09-07 13:00:00,609.77,609.77,609.0,609.31,17520.0,609.77,609.77,609.0,609.31,17520.0
2021-09-07 13:05:00,609.2,610.04,609.06,609.74,18851.0,609.2,610.04,609.06,609.74,18851.0
2021-09-07 13:10:00,609.77,610.43,609.74,609.78,14983.0,609.77,610.43,609.74,609.78,14983.0
2021-09-07 13:15:00,609.9,610.49,609.86,610.36,20876.0,609.9,610.49,609.86,610.36,20876.0
2021-09-07 13:20:00,610.35,610.89,610.22,610.57,11020.0,610.35,610.89,610.22,610.57,11020.0
2021-09-07 13:25:00,610.66,611.06,610.57,610.9,13791.0,610.66,611.06,610.57,610.9,13791.0
2021-09-07 13:30:00,610.86,611.66,610.76,611.66,17415.0,610.86,611.66,610.76,611.66,17415.0
2021-09-07 13:35:00,611.48,611.6,611.1,611.1,6649.0,611.48,611.6,611.1,611.1,6649.0
2021-09-07 13:40:00,611.01,611.12,610.49,610.69,13071.0,611.01,611.12,610.49,610.69,13071.0
2021-09-07 13:45:00,610.79,610.93,610.17,610.3,10629.0,610.79,610.93,610.17,610.3,10629.0
2021-09-07 13:50:00,610.29,610.4,609.59,610.4,31415.0,610.29,610.4,609.59,610.4,31415.0
2021-09-07 13:55:00,610.36,611.05,610.3,610.39,21107.0,610.36,611.05,610.3,610.39,21107.0
2021-09-07 14:00:00,610.4,610.47,609.98,610.08,8352.0,610.4,610.47,609.98,610.08,8352.0
2021-09-07 14:05:00,610.13,610.24,609.26,609.34,22546.0,610.13,610.24,609.26,609.34,22546.0
2021-09-07 14:10:00,609.39,609.97,609.27,609.97,11695.0,609.39,609.97,609.27,609.97,11695.0
2021-09-07 14:15:00,609.95,610.19,609.49,609.66,14404.0,609.95,610.19,609.49,609.66,14404.0
2021-09-07 14:20:00,609.6,610.47,609.51,610.25,17633.0,609.6,610.47,609.51,610.25,17633.0
2021-09-07 14:25:00,610.23,610.26,609.81,609.81,5493.0,610.23,610.26,609.81,609.81,5493.0
2021-09-07 14:30:00,609.85,609.85,608.98,609.0,20971.0,609.85,609.85,608.98,609.0,20971.0
2021-09-07 14:35:00,608.97,609.12,607.96,608.08,43956.0,608.97,609.12,607.96,608.08,43956.0
2021-09-07 14:40:00,608.11,608.69,607.62,608.29,24441.0,608.11,608.69,607.62,608.29,24441.0
2021-09-07 14:45:00,608.32,608.6,607.94,608.59,20605.0,608.32,608.6,607.94,608.59,20605.0
2021-09-07 14:50:00,608.51,608.83,608.09,608.73,13439.0,608.51,608.83,608.09,608.73,13439.0
2021-09-07 14:55:00,608.76,609.83,608.59,608.94,30810.0,608.76,609.83,608.59,608.94,30810.0
2021-09-07 15:00:00,608.98,609.01,608.3,608.58,17638.0,608.98,609.01,608.3,608.58,17638.0
2021-09-07 15:05:00,608.44,608.5,607.97,608.15,16642.0,608.44,608.5,607.97,608.15,16642.0
2021-09-07 15:10:00,608.21,608.79,607.98,608.7,19986.0,608.21,608.79,607.98,608.7,19986.0
2021-09-07 15:15:00,608.79,609.53,608.57,609.44,22736.0,608.79,609.53,608.57,609.44,22736.0
2021-09-07 15:20:00,609.47,609.87,608.6,608.91,21923.0,609.47,609.87,608.6,608.91,21923.0
2021-09-07 15:25:00,608.81,609.02,608.35,608.37,18803.0,608.81,609.02,608.35,608.37,18803.0
2021-09-07 15:30:00,608.35,608.36,607.16,607.43,27134.0,608.35,608.36,607.16,607.43,27134.0
2021-09-07 15:35:00,607.47,608.49,607.32,607.39,34940.0,607.47,608.49,607.32,607.39,34940.0
2021-09-07 15:40:00,607.32,607.72,607.03,607.14,42667.0,607.32,607.72,607.03,607.14,42667.0
2021-09-07 15:45:00,607.06,607.1,606.67,606.82,53823.0,607.06,607.1,606.67,606.82,53823.0
2021-09-07 15:50:00,606.74,607.06,606.05,606.19,83746.0,606.74,607.06,606.05,606.19,83746.0
2021-09-07 15:55:00,606.41,606.85,606.04,606.71,103292.0,606.41,606.85,606.04,606.71,103292.0
2021-09-08 09:30:00,603.7,608.4,603.5,603.98,189725.0,603.7,608.4,603.5,603.98,189725.0
2021-09-08 09:35:00,603.57,604.87,601.4,602.44,73045.0,603.57,604.87,601.4,602.44,73045.0
2021-09-08 09:40:00,601.95,603.96,600.5,603.12,50215.0,601.95,603.96,600.5,603.12,50215.0
2021-09-08 09:45:00,603.06,605.67,602.81,604.79,42400.0,603.06,605.67,602.81,604.79,42400.0
2021-09-08 09:50:00,604.75,607.15,604.75,606.64,42157.0,604.75,607.15,604.75,606.64,42157.0
2021-09-08 09:55:00,606.94,609.9,606.03,609.79,86878.0,606.94,609.9,606.03,609.79,86878.0
2021-09-08 10:00:00,609.66,609.67,607.72,609.0,61334.0,609.66,609.67,607.72,609.0,61334.0
2021-09-08 10:05:00,609.0,612.74,609.0,611.83,128537.0,609.0,612.74,609.0,611.83,128537.0
2021-09-08 10:10:00,611.72,615.51,611.72,615.26,123470.0,611.72,615.51,611.72,615.26,123470.0
2021-09-08 10:15:00,615.25,615.6,613.1,613.4,81298.0,615.25,615.6,613.1,613.4,81298.0
2021-09-08 10:20:00,613.45,614.73,612.64,613.39,68520.0,613.45,614.73,612.64,613.39,68520.0
2021-09-08 10:25:00,613.59,614.45,610.53,610.8,62551.0,613.59,614.45,610.53,610.8,62551.0
2021-09-08 10:30:00,610.97,610.98,606.59,606.99,130133.0,610.97,610.98,606.59,606.99,130133.0
2021-09-08 10:35:00,606.72,606.74,604.14,605.77,95155.0,606.72,606.74,604.14,605.77,95155.0
2021-09-08 10:40:00,605.8,606.1,603.32,603.86,60021.0,605.8,606.1,603.32,603.86,60021.0
2021-09-08 10:45:00,603.85,604.73,602.79,603.95,95642.0,603.85,604.73,602.79,603.95,95642.0
2021-09-08 10:50:00,603.77,605.27,600.69,601.48,73548.0,603.77,605.27,600.69,601.48,73548.0
2021-09-08 10:55:00,601.46,603.29,601.06,602.26,61276.0,601.46,603.29,601.06,602.26,61276.0
2021-09-08 11:00:00,602.18,603.95,602.15,603.31,56613.0,602.18,603.95,602.15,603.31,56613.0
2021-09-08 11:05:00,603.31,604.41,602.39,603.95,26723.0,603.31,604.41,602.39,603.95,26723.0
2021-09-08 11:10:00,604.04,604.54,602.42,603.81,41342.0,604.04,604.54,602.42,603.81,41342.0
2021-09-08 11:15:00,603.64,603.64,600.88,601.29,42595.0,603.64,603.64,600.88,601.29,42595.0
2021-09-08 11:20:00,601.36,603.2,601.17,603.2,22591.0,601.36,603.2,601.17,603.2,22591.0
2021-09-08 11:25:00,603.13,603.51,602.0,603.42,40522.0,603.13,603.51,602.0,603.42,40522.0
2021-09-08 11:30:00,603.43,603.51,601.79,602.62,31981.0,603.43,603.51,601.79,602.62,31981.0
2021-09-08 11:35:00,602.62,602.72,601.24,601.75,16183.0,602.62,602.72,601.24,601.75,16183.0
2021-09-08 11:40:00,601.79,602.19,601.0,601.13,15947.0,601.79,602.19,601.0,601.13,15947.0
2021-09-08 11:45:00,601.07,602.47,599.4,599.72,40760.0,601.07,602.47,599.4,599.72,40760.0
2021-09-08 11:50:00,599.65,599.91,597.0,597.13,88039.0,599.65,599.91,597.0,597.13,88039.0
2021-09-08 11:55:00,597.0,598.61,597.0,597.33,53303.0,597.0,598.61,597.0,597.33,53303.0
2021-09-08 12:00:00,597.23,597.24,595.71,595.9,46542.0,597.23,597.24,595.71,595.9,46542.0
2021-09-08 12:05:00,596.04,598.98,595.99,598.63,65093.0,596.04,598.98,595.99,598.63,65093.0
2021-09-08 12:10:00,598.65,599.18,598.17,598.29,29459.0,598.65,599.18,598.17,598.29,29459.0
2021-09-08 12:15:00,598.27,600.26,598.25,599.65,41739.0,598.27,600.26,598.25,599.65,41739.0
2021-09-08 12:20:00,599.75,600.59,599.74,600.56,21820.0,599.75,600.59,599.74,600.56,21820.0
2021-09-08 12:25:00,600.64,601.53,600.64,601.29,25766.0,600.64,601.53,600.64,601.29,25766.0
2021-09-08 12:30:00,601.41,602.4,601.3,602.37,26759.0,601.41,602.4,601.3,602.37,26759.0
2021-09-08 12:35:00,602.37,602.47,601.82,601.93,22510.0,602.37,602.47,601.82,601.93,22510.0
2021-09-08 12:40:00,601.93,602.38,601.66,601.97,12338.0,601.93,602.38,601.66,601.97,12338.0
2021-09-08 12:45:00,602.04,602.17,601.23,601.91,24845.0,602.04,602.17,601.23,601.91,24845.0
2021-09-08 12:50:00,601.97,602.3,601.64,601.96,9732.0,601.97,602.3,601.64,601.96,9732.0
2021-09-08 12:55:00,601.85,602.03,601.15,601.88,10364.0,601.85,602.03,601.15,601.88,10364.0
2021-09-08 13:00:00,601.89,603.87,601.89,603.81,29741.0,601.89,603.87,601.89,603.81,29741.0
2021-09-08 13:05:00,603.75,604.51,603.4,604.24,29764.0,603.75,604.51,603.4,604.24,29764.0
2021-09-08 13:10:00,604.2,606.87,603.88,606.87,49796.0,604.2,606.87,603.88,606.87,49796.0
2021-09-08 13:15:00,606.62,608.83,605.66,608.0,77008.0,606.62,608.83,605.66,608.0,77008.0
2021-09-08 13:20:00,608.25,608.51,606.19,606.49,23723.0,608.25,608.51,606.19,606.49,23723.0
2021-09-08 13:25:00,606.4,607.16,606.39,606.89,10491.0,606.4,607.16,606.39,606.89,10491.0
2021-09-08 13:30:00,606.82,607.18,606.42,606.66,10037.0,606.82,607.18,606.42,606.66,10037.0
2021-09-08 13:35:00,606.73,606.8,606.45,606.73,12203.0,606.73,606.8,606.45,606.73,12203.0
2021-09-08 13:40:00,606.72,607.76,606.7,607.72,19294.0,606.72,607.76,606.7,607.72,19294.0
2021-09-08 13:45:00,607.72,607.79,606.55,607.04,27820.0,607.72,607.79,606.55,607.04,27820.0
2021-09-08 13:50:00,607.07,607.55,606.98,606.98,16168.0,607.07,607.55,606.98,606.98,16168.0
2021-09-08 13:55:00,607.06,607.11,605.45,605.62,28398.0,607.06,607.11,605.45,605.62,28398.0
2021-09-08 14:00:00,605.7,606.62,605.57,606.2,15013.0,605.7,606.62,605.57,606.2,15013.0
2021-09-08 14:05:00,606.42,606.65,605.67,605.67,15695.0,606.42,606.65,605.67,605.67,15695.0
2021-09-08 14:10:00,605.68,606.04,605.67,605.98,9500.0,605.68,606.04,605.67,605.98,9500.0
2021-09-08 14:15:00,606.13,606.47,605.4,605.69,11878.0,606.13,606.47,605.4,605.69,11878.0
2021-09-08 14:20:00,605.69,605.84,605.0,605.06,13949.0,605.69,605.84,605.0,605.06,13949.0
2021-09-08 14:25:00,605.29,607.04,605.11,606.89,25354.0,605.29,607.04,605.11,606.89,25354.0
2021-09-08 14:30:00,606.82,607.0,605.79,606.68,29158.0,606.82,607.0,605.79,606.68,29158.0
2021-09-08 14:35:00,606.59,606.64,605.49,605.85,7274.0,606.59,606.64,605.49,605.85,7274.0
2021-09-08 14:40:00,605.96,606.78,605.52,606.72,10150.0,605.96,606.78,605.52,606.72,10150.0
2021-09-08 14:45:00,606.72,606.91,606.23,606.57,6317.0,606.72,606.91,606.23,606.57,6317.0
2021-09-08 14:50:00,606.5,606.5,606.02,606.13,7165.0,606.5,606.5,606.02,606.13,7165.0
2021-09-08 14:55:00,606.13,606.79,606.13,606.58,10727.0,606.13,606.79,606.13,606.58,10727.0
2021-09-08 15:00:00,606.76,607.3,606.51,607.27,12700.0,606.76,607.3,606.51,607.27,12700.0
2021-09-08 15:05:00,607.31,608.17,607.1,607.78,27707.0,607.31,608.17,607.1,607.78,27707.0
2021-09-08 15:10:00,607.72,608.0,607.47,607.47,13363.0,607.72,608.0,607.47,607.47,13363.0
2021-09-08 15:15:00,607.53,607.55,606.26,606.31,15553.0,607.53,607.55,606.26,606.31,15553.0
2021-09-08 15:20:00,606.33,607.24,606.33,607.22,14944.0,606.33,607.24,606.33,607.22,14944.0
2021-09-08 15:25:00,606.98,606.98,605.96,606.17,7465.0,606.98,606.98,605.96,606.17,7465.0
2021-09-08 15:30:00,606.24,606.35,605.77,605.91,22959.0,606.24,606.35,605.77,605.91,22959.0
2021-09-08 15:35:00,605.96,606.49,605.81,606.11,32475.0,605.96,606.49,605.81,606.11,32475.0
2021-09-08 15:40:00,606.06,606.06,605.29,605.67,23957.0,606.06,606.06,605.29,605.67,23957.0
2021-09-08 15:45:00,605.64,606.43,605.32,606.2,21844.0,605.64,606.43,605.32,606.2,21844.0
2021-09-08 15:50:00,606.23,606.43,605.2,605.37,38292.0,606.23,606.43,605.2,605.37,38292.0
2021-09-08 15:55:00,605.47,606.38,604.95,606.36,80443.0,605.47,606.38,604.95,606.36,80443.0
2021-09-09 09:30:00,606.47,609.44,605.3,606.43,124779.0,606.47,609.44,605.3,606.43,124779.0
2021-09-09 09:35:00,606.2,607.1,604.16,605.83,52512.0,606.2,607.1,604.16,605.83,52512.0
2021-09-09 09:40:00,606.08,606.97,605.39,606.15,22740.0,606.08,606.97,605.39,606.15,22740.0
2021-09-09 09:45:00,606.33,606.71,605.18,605.51,18944.0,606.33,606.71,605.18,605.51,18944.0
2021-09-09 09:50:00,605.59,608.47,605.46,607.7,39123.0,605.59,608.47,605.46,607.7,39123.0
2021-09-09 09:55:00,607.55,608.28,606.81,607.44,44798.0,607.55,608.28,606.81,607.44,44798.0
2021-09-09 10:00:00,607.44,607.95,606.3,606.37,16828.0,607.44,607.95,606.3,606.37,16828.0
2021-09-09 10:05:00,606.26,606.97,605.61,605.84,14663.0,606.26,606.97,605.61,605.84,14663.0
2021-09-09 10:10:00,605.85,606.0,604.0,604.52,26132.0,605.85,606.0,604.0,604.52,26132.0
2021-09-09 10:15:00,604.71,604.71,602.06,602.75,33341.0,604.71,604.71,602.06,602.75,33341.0
2021-09-09 10:20:00,602.74,603.82,602.61,602.74,41269.0,602.74,603.82,602.61,602.74,41269.0
2021-09-09 10:25:00,602.83,604.26,602.72,604.26,22383.0,602.83,604.26,602.72,604.26,22383.0
2021-09-09 10:30:00,604.24,604.35,602.83,602.83,9820.0,604.24,604.35,602.83,602.83,9820.0
2021-09-09 10:35:00,602.68,603.07,601.61,602.11,52992.0,602.68,603.07,601.61,602.11,52992.0
2021-09-09 10:40:00,602.15,602.72,601.73,602.72,26335.0,602.15,602.72,601.73,602.72,26335.0
2021-09-09 10:45:00,602.63,603.13,601.5,602.05,23309.0,602.63,603.13,601.5,602.05,23309.0
2021-09-09 10:50:00,601.91,602.16,601.12,601.61,18941.0,601.91,602.16,601.12,601.61,18941.0
2021-09-09 10:55:00,601.51,602.42,601.44,601.57,16724.0,601.51,602.42,601.44,601.57,16724.0
2021-09-09 11:00:00,601.58,602.85,601.46,602.26,29099.0,601.58,602.85,601.46,602.26,29099.0
2021-09-09 11:05:00,602.41,602.41,601.62,601.73,6355.0,602.41,602.41,601.62,601.73,6355.0
2021-09-09 11:10:00,601.67,602.09,600.89,601.37,16554.0,601.67,602.09,600.89,601.37,16554.0
2021-09-09 11:15:00,601.58,602.2,601.0,602.09,12703.0,601.58,602.2,601.0,602.09,12703.0
2021-09-09 11:20:00,602.2,602.2,600.15,600.31,25340.0,602.2,602.2,600.15,600.31,25340.0
2021-09-09 11:25:00,600.26,600.3,598.11,599.64,39951.0,600.26,600.3,598.11,599.64,39951.0
2021-09-09 11:30:00,599.52,600.14,599.41,600.0,18056.0,599.52,600.14,599.41,600.0,18056.0
2021-09-09 11:35:00,599.76,600.93,599.73,600.53,13650.0,599.76,600.93,599.73,600.53,13650.0
2021-09-09 11:40:00,600.58,600.65,600.03,600.29,7934.0,600.58,600.65,600.03,600.29,7934.0
2021-09-09 11:45:00,600.14,600.89,600.0,600.69,9003.0,600.14,600.89,600.0,600.69,9003.0
2021-09-09 11:50:00,600.86,601.44,600.51,600.64,7371.0,600.86,601.44,600.51,600.64,7371.0
2021-09-09 11:55:00,600.54,601.18,600.25,600.84,9201.0,600.54,601.18,600.25,600.84,9201.0
2021-09-09 12:00:00,600.76,600.97,599.85,599.85,10027.0,600.76,600.97,599.85,599.85,10027.0
2021-09-09 12:05:00,599.86,601.36,599.84,601.14,17183.0,599.86,601.36,599.84,601.14,17183.0
2021-09-09 12:10:00,601.28,601.61,600.77,601.47,15291.0,601.28,601.61,600.77,601.47,15291.0
2021-09-09 12:15:00,601.4,601.7,601.28,601.59,10752.0,601.4,601.7,601.28,601.59,10752.0
2021-09-09 12:20:00,601.69,602.59,601.69,601.99,15678.0,601.69,602.59,601.69,601.99,15678.0
2021-09-09 12:25:00,601.88,601.98,601.23,601.69,14801.0,601.88,601.98,601.23,601.69,14801.0
2021-09-09 12:30:00,601.74,601.81,601.14,601.58,14885.0,601.74,601.81,601.14,601.58,14885.0
2021-09-09 12:35:00,601.66,602.71,601.6,602.69,15489.0,601.66,602.71,601.6,602.69,15489.0
2021-09-09 12:40:00,602.72,602.8,602.16,602.28,4642.0,602.72,602.8,602.16,602.28,4642.0
2021-09-09 12:45:00,602.33,602.63,602.04,602.31,6624.0,602.33,602.63,602.04,602.31,6624.0
2021-09-09 12:50:00,602.11,602.23,601.95,601.95,6872.0,602.11,602.23,601.95,601.95,6872.0
2021-09-09 12:55:00,601.91,602.38,601.76,601.82,6974.0,601.91,602.38,601.76,601.82,6974.0
2021-09-09 13:00:00,601.79,602.53,601.78,602.31,4837.0,601.79,602.53,601.78,602.31,4837.0
2021-09-09 13:05:00,602.17,602.25,601.86,602.05,2412.0,602.17,602.25,601.86,602.05,2412.0
2021-09-09 13:10:00,602.05,602.34,601.97,602.13,3991.0,602.05,602.34,601.97,602.13,3991.0
2021-09-09 13:15:00,602.12,602.72,601.89,601.92,4918.0,602.12,602.72,601.89,601.92,4918.0
2021-09-09 13:20:00,601.66,601.76,599.6,600.11,23098.0,601.66,601.76,599.6,600.11,23098.0
2021-09-09 13:25:00,600.11,600.5,599.15,600.5,17248.0,600.11,600.5,599.15,600.5,17248.0
2021-09-09 13:30:00,600.24,600.73,599.69,600.16,22559.0,600.24,600.73,599.69,600.16,22559.0
2021-09-09 13:35:00,600.3,600.75,599.69,600.25,21743.0,600.3,600.75,599.69,600.25,21743.0
2021-09-09 13:40:00,600.0,600.56,599.48,600.43,9028.0,600.0,600.56,599.48,600.43,9028.0
2021-09-09 13:45:00,600.31,600.88,599.93,600.88,19200.0,600.31,600.88,599.93,600.88,19200.0
2021-09-09 13:50:00,600.92,601.34,600.5,601.14,6093.0,600.92,601.34,600.5,601.14,6093.0
2021-09-09 13:55:00,601.26,601.26,600.54,601.2,9454.0,601.26,601.26,600.54,601.2,9454.0
2021-09-09 14:00:00,600.88,601.3,600.62,600.81,8877.0,600.88,601.3,600.62,600.81,8877.0
2021-09-09 14:05:00,600.93,601.49,600.93,601.41,17628.0,600.93,601.49,600.93,601.41,17628.0
2021-09-09 14:10:00,601.15,601.37,600.72,600.83,16727.0,601.15,601.37,600.72,600.83,16727.0
2021-09-09 14:15:00,600.78,601.0,600.41,600.63,14057.0,600.78,601.0,600.41,600.63,14057.0
2021-09-09 14:20:00,600.63,601.04,600.52,600.78,5511.0,600.63,601.04,600.52,600.78,5511.0
2021-09-09 14:25:00,600.95,601.08,600.75,600.81,5755.0,600.95,601.08,600.75,600.81,5755.0
2021-09-09 14:30:00,600.73,600.8,600.26,600.53,10207.0,600.73,600.8,600.26,600.53,10207.0
2021-09-09 14:35:00,600.51,600.8,600.2,600.3,16462.0,600.51,600.8,600.2,600.3,16462.0
2021-09-09 14:40:00,600.27,600.27,599.65,600.13,14491.0,600.27,600.27,599.65,600.13,14491.0
2021-09-09 14:45:00,600.05,600.69,599.97,600.51,6985.0,600.05,600.69,599.97,600.51,6985.0
2021-09-09 14:50:00,600.7,601.14,600.59,601.14,6653.0,600.7,601.14,600.59,601.14,6653.0
2021-09-09 14:55:00,601.25,601.45,600.91,601.31,14202.0,601.25,601.45,600.91,601.31,14202.0
2021-09-09 15:00:00,601.23,601.81,601.23,601.42,8097.0,601.23,601.81,601.23,601.42,8097.0
2021-09-09 15:05:00,601.3,601.62,601.24,601.38,9689.0,601.3,601.62,601.24,601.38,9689.0
2021-09-09 15:10:00,601.38,601.7,600.76,600.79,16257.0,601.38,601.7,600.76,600.79,16257.0
2021-09-09 15:15:00,601.0,601.28,600.43,600.48,11780.0,601.0,601.28,600.43,600.48,11780.0
2021-09-09 15:20:00,600.44,600.91,600.44,600.58,8991.0,600.44,600.91,600.44,600.58,8991.0
2021-09-09 15:25:00,600.64,600.97,600.31,600.69,8923.0,600.64,600.97,600.31,600.69,8923.0
2021-09-09 15:30:00,600.63,600.93,600.2,600.2,15268.0,600.63,600.93,600.2,600.2,15268.0
2021-09-09 15:35:00,600.1,600.27,599.89,599.99,17425.0,600.1,600.27,599.89,599.99,17425.0
2021-09-09 15:40:00,599.94,599.99,599.67,599.85,14529.0,599.94,599.99,599.67,599.85,14529.0
2021-09-09 15:45:00,599.73,599.8,598.45,598.48,21775.0,599.73,599.8,598.45,598.48,21775.0
2021-09-09 15:50:00,598.59,598.76,597.23,597.46,60879.0,598.59,598.76,597.23,597.46,60879.0
2021-09-09 15:55:00,597.54,597.72,596.55,597.45,99802.0,597.54,597.72,596.55,597.45,99802.0
2021-09-10 09:30:00,597.29,600.95,595.53,595.62,95755.0,597.29,600.95,595.53,595.62,95755.0
2021-09-10 09:35:00,596.0,597.42,595.37,596.32,47991.0,596.0,597.42,595.37,596.32,47991.0
2021-09-10 09:40:00,596.29,597.43,595.37,597.01,42362.0,596.29,597.43,595.37,597.01,42362.0
2021-09-10 09:45:00,597.02,598.19,596.3,596.61,36096.0,597.02,598.19,596.3,596.61,36096.0
2021-09-10 09:50:00,596.66,597.2,595.93,596.29,26769.0,596.66,597.2,595.93,596.29,26769.0
2021-09-10 09:55:00,595.96,598.16,595.94,598.05,22730.0,595.96,598.16,595.94,598.05,22730.0
2021-09-10 10:00:00,598.0,598.19,595.47,595.81,35301.0,598.0,598.19,595.47,595.81,35301.0
2021-09-10 10:05:00,595.83,596.27,594.41,594.81,42750.0,595.83,596.27,594.41,594.81,42750.0
2021-09-10 10:10:00,594.91,595.84,594.56,595.77,31976.0,594.91,595.84,594.56,595.77,31976.0
2021-09-10 10:15:00,595.96,596.57,594.5,594.5,26922.0,595.96,596.57,594.5,594.5,26922.0
2021-09-10 10:20:00,594.52,595.37,594.2,595.17,17814.0,594.52,595.37,594.2,595.17,17814.0
2021-09-10 10:25:00,595.32,596.75,595.32,595.42,19002.0,595.32,596.75,595.32,595.42,19002.0
2021-09-10 10:30:00,595.37,595.7,593.71,594.19,35273.0,595.37,595.7,593.71,594.19,35273.0
2021-09-10 10:35:00,594.41,594.76,593.67,594.38,17103.0,594.41,594.76,593.67,594.38,17103.0
2021-09-10 10:40:00,594.14,594.48,593.82,594.01,14118.0,594.14,594.48,593.82,594.01,14118.0
2021-09-10 10:45:00,593.91,594.66,593.91,594.47,10569.0,593.91,594.66,593.91,594.47,10569.0
2021-09-10 10:50:00,594.66,595.8,594.14,594.96,19667.0,594.66,595.8,594.14,594.96,19667.0
2021-09-10 10:55:00,594.78,596.98,594.25,596.28,28575.0,594.78,596.98,594.25,596.28,28575.0
2021-09-10 11:00:00,596.58,597.08,595.8,596.09,30582.0,596.58,597.08,595.8,596.09,30582.0
2021-09-10 11:05:00,595.91,596.29,595.12,595.77,9071.0,595.91,596.29,595.12,595.77,9071.0
2021-09-10 11:10:00,595.78,596.78,595.62,596.01,10101.0,595.78,596.78,595.62,596.01,10101.0
2021-09-10 11:15:00,595.94,597.15,595.5,596.82,22263.0,595.94,597.15,595.5,596.82,22263.0
2021-09-10 11:20:00,596.57,599.18,596.57,598.98,33265.0,596.57,599.18,596.57,598.98,33265.0
2021-09-10 11:25:00,598.97,600.5,598.75,599.36,43404.0,598.97,600.5,598.75,599.36,43404.0
2021-09-10 11:30:00,598.91,599.65,598.36,598.87,15599.0,598.91,599.65,598.36,598.87,15599.0
2021-09-10 11:35:00,598.74,599.21,598.56,598.78,6587.0,598.74,599.21,598.56,598.78,6587.0
2021-09-10 11:40:00,598.74,600.89,598.11,600.82,47205.0,598.74,600.89,598.11,600.82,47205.0
2021-09-10 11:45:00,600.84,605.2,600.53,604.35,94089.0,600.84,605.2,600.53,604.35,94089.0
2021-09-10 11:50:00,604.41,607.66,604.3,605.38,106100.0,604.41,607.66,604.3,605.38,106100.0
2021-09-10 11:55:00,605.0,605.3,603.05,603.58,48880.0,605.0,605.3,603.05,603.58,48880.0
2021-09-10 12:00:00,603.6,605.74,602.82,604.34,27654.0,603.6,605.74,602.82,604.34,27654.0
2021-09-10 12:05:00,604.54,605.72,604.3,604.81,14051.0,604.54,605.72,604.3,604.81,14051.0
2021-09-10 12:10:00,604.73,605.77,604.46,604.8,19647.0,604.73,605.77,604.46,604.8,19647.0
2021-09-10 12:15:00,604.74,606.8,604.73,605.29,21570.0,604.74,606.8,604.73,605.29,21570.0
2021-09-10 12:20:00,605.15,606.65,605.08,605.45,19758.0,605.15,606.65,605.08,605.45,19758.0
2021-09-10 12:25:00,605.45,605.9,603.82,603.92,14169.0,605.45,605.9,603.82,603.92,14169.0
2021-09-10 12:30:00,604.23,605.57,604.23,604.95,6042.0,604.23,605.57,604.23,604.95,6042.0
2021-09-10 12:35:00,604.98,604.99,603.66,603.98,17845.0,604.98,604.99,603.66,603.98,17845.0
2021-09-10 12:40:00,603.71,604.15,603.34,604.15,8571.0,603.71,604.15,603.34,604.15,8571.0
2021-09-10 12:45:00,604.25,604.41,603.88,604.05,3171.0,604.25,604.41,603.88,604.05,3171.0
2021-09-10 12:50:00,604.01,605.29,603.99,604.81,20132.0,604.01,605.29,603.99,604.81,20132.0
2021-09-10 12:55:00,604.96,605.03,604.71,604.87,5385.0,604.96,605.03,604.71,604.87,5385.0
2021-09-10 13:00:00,605.04,605.5,604.65,605.27,8511.0,605.04,605.5,604.65,605.27,8511.0
2021-09-10 13:05:00,605.16,605.29,604.83,605.23,6132.0,605.16,605.29,604.83,605.23,6132.0
2021-09-10 13:10:00,605.3,606.23,604.75,606.18,16283.0,605.3,606.23,604.75,606.18,16283.0
2021-09-10 13:15:00,605.97,606.21,605.44,605.44,16741.0,605.97,606.21,605.44,605.44,16741.0
2021-09-10 13:20:00,605.61,605.61,604.5,604.95,11568.0,605.61,605.61,604.5,604.95,11568.0
2021-09-10 13:25:00,605.02,605.25,604.61,604.62,10995.0,605.02,605.25,604.61,604.62,10995.0
2021-09-10 13:30:00,604.62,605.2,604.54,605.17,5868.0,604.62,605.2,604.54,605.17,5868.0
2021-09-10 13:35:00,605.19,606.0,605.19,605.86,9328.0,605.19,606.0,605.19,605.86,9328.0
2021-09-10 13:40:00,605.96,607.19,605.66,606.45,30785.0,605.96,607.19,605.66,606.45,30785.0
2021-09-10 13:45:00,606.5,606.75,606.1,606.64,12242.0,606.5,606.75,606.1,606.64,12242.0
2021-09-10 13:50:00,606.46,608.84,606.28,608.58,36798.0,606.46,608.84,606.28,608.58,36798.0
2021-09-10 13:55:00,608.7,609.45,607.92,608.59,65717.0,608.7,609.45,607.92,608.59,65717.0
2021-09-10 14:00:00,608.58,608.63,608.01,608.25,23655.0,608.58,608.63,608.01,608.25,23655.0
2021-09-10 14:05:00,608.17,608.35,606.06,606.46,51149.0,608.17,608.35,606.06,606.46,51149.0
2021-09-10 14:10:00,606.45,606.82,604.67,605.08,42129.0,606.45,606.82,604.67,605.08,42129.0
2021-09-10 14:15:00,605.34,605.76,604.0,604.51,29261.0,605.34,605.76,604.0,604.51,29261.0
2021-09-10 14:20:00,604.52,604.72,603.95,604.46,30113.0,604.52,604.72,603.95,604.46,30113.0
2021-09-10 14:25:00,604.34,604.5,602.83,603.02,28925.0,604.34,604.5,602.83,603.02,28925.0
2021-09-10 14:30:00,603.02,603.34,602.68,602.68,16007.0,603.02,603.34,602.68,602.68,16007.0
2021-09-10 14:35:00,602.89,604.57,602.87,604.0,21003.0,602.89,604.57,602.87,604.0,21003.0
2021-09-10 14:40:00,604.0,604.83,603.65,604.26,23773.0,604.0,604.83,603.65,604.26,23773.0
2021-09-10 14:45:00,603.79,604.26,603.67,603.78,7711.0,603.79,604.26,603.67,603.78,7711.0
2021-09-10 14:50:00,603.75,604.25,603.62,604.07,7818.0,603.75,604.25,603.62,604.07,7818.0
2021-09-10 14:55:00,603.92,604.72,603.92,604.36,12920.0,603.92,604.72,603.92,604.36,12920.0
2021-09-10 15:00:00,604.36,604.36,603.27,603.5,11106.0,604.36,604.36,603.27,603.5,11106.0
2021-09-10 15:05:00,603.59,603.77,602.83,603.46,16459.0,603.59,603.77,602.83,603.46,16459.0
2021-09-10 15:10:00,602.86,603.15,602.09,602.69,14297.0,602.86,603.15,602.09,602.69,14297.0
2021-09-10 15:15:00,602.65,602.78,601.66,602.0,30591.0,602.65,602.78,601.66,602.0,30591.0
2021-09-10 15:20:00,601.77,601.94,600.51,600.7,31748.0,601.77,601.94,600.51,600.7,31748.0
2021-09-10 15:25:00,600.75,601.14,600.08,600.97,28210.0,600.75,601.14,600.08,600.97,28210.0
2021-09-10 15:30:00,600.74,601.38,600.36,601.15,17709.0,600.74,601.38,600.36,601.15,17709.0
2021-09-10 15:35:00,601.03,601.17,599.37,599.86,29693.0,601.03,601.17,599.37,599.86,29693.0
2021-09-10 15:40:00,599.89,600.0,598.64,599.7,51106.0,599.89,600.0,598.64,599.7,51106.0
2021-09-10 15:45:00,599.62,599.82,597.91,598.48,37705.0,599.62,599.82,597.91,598.48,37705.0
2021-09-10 15:50:00,598.51,599.13,597.6,597.8,71591.0,598.51,599.13,597.6,597.8,71591.0
2021-09-10 15:55:00,597.97,599.11,597.69,599.0,116720.0,597.97,599.11,597.69,599.0,116720.0
2021-09-13 09:30:00,599.58,599.58,594.0,594.0,86663.0,599.58,599.58,594.0,594.0,86663.0
2021-09-13 09:35:00,593.87,595.54,592.22,593.48,61091.0,593.87,595.54,592.22,593.48,61091.0
2021-09-13 09:40:00,593.34,594.22,588.61,589.33,76029.0,593.34,594.22,588.61,589.33,76029.0
2021-09-13 09:45:00,589.53,590.56,588.05,589.82,53142.0,589.53,590.56,588.05,589.82,53142.0
2021-09-13 09:50:00,589.64,590.72,587.35,588.65,36904.0,589.64,590.72,587.35,588.65,36904.0
2021-09-13 09:55:00,588.3,588.78,587.97,588.3,17325.0,588.3,588.78,587.97,588.3,17325.0
2021-09-13 10:00:00,588.18,588.76,586.09,587.35,48944.0,588.18,588.76,586.09,587.35,48944.0
2021-09-13 10:05:00,587.1,587.27,585.61,586.13,33952.0,587.1,587.27,585.61,586.13,33952.0
2021-09-13 10:10:00,585.68,585.8,584.02,585.8,38660.0,585.68,585.8,584.02,585.8,38660.0
2021-09-13 10:15:00,585.84,586.49,584.66,585.6,33475.0,585.84,586.49,584.66,585.6,33475.0
2021-09-13 10:20:00,585.56,586.4,583.6,586.12,58897.0,585.56,586.4,583.6,586.12,58897.0
2021-09-13 10:25:00,586.08,586.79,585.28,586.48,21568.0,586.08,586.79,585.28,586.48,21568.0
2021-09-13 10:30:00,586.5,586.64,584.86,585.24,42751.0,586.5,586.64,584.86,585.24,42751.0
2021-09-13 10:35:00,584.94,585.15,582.77,583.27,49780.0,584.94,585.15,582.77,583.27,49780.0
2021-09-13 10:40:00,583.31,585.85,583.15,585.53,41614.0,583.31,585.85,583.15,585.53,41614.0
2021-09-13 10:45:00,585.17,587.88,585.02,586.86,36571.0,585.17,587.88,585.02,586.86,36571.0
2021-09-13 10:50:00,587.04,587.26,584.7,585.08,18105.0,587.04,587.26,584.7,585.08,18105.0
2021-09-13 10:55:00,585.34,586.21,585.2,585.86,12422.0,585.34,586.21,585.2,585.86,12422.0
2021-09-13 11:00:00,585.81,586.71,585.32,585.68,12642.0,585.81,586.71,585.32,585.68,12642.0
2021-09-13 11:05:00,585.5,585.98,584.41,585.86,17078.0,585.5,585.98,584.41,585.86,17078.0
2021-09-13 11:10:00,585.58,587.41,585.31,586.03,14877.0,585.58,587.41,585.31,586.03,14877.0
2021-09-13 11:15:00,586.09,586.31,584.7,586.22,15617.0,586.09,586.31,584.7,586.22,15617.0
2021-09-13 11:20:00,586.22,587.09,585.67,586.53,17782.0,586.22,587.09,585.67,586.53,17782.0
2021-09-13 11:25:00,586.35,587.08,586.34,586.92,6723.0,586.35,587.08,586.34,586.92,6723.0
2021-09-13 11:30:00,587.01,588.36,587.01,587.95,17514.0,587.01,588.36,587.01,587.95,17514.0
2021-09-13 11:35:00,588.17,588.56,587.56,588.12,6035.0,588.17,588.56,587.56,588.12,6035.0
2021-09-13 11:40:00,588.11,588.77,587.56,588.53,12813.0,588.11,588.77,587.56,588.53,12813.0
2021-09-13 11:45:00,588.8,590.4,587.88,587.89,18694.0,588.8,590.4,587.88,587.89,18694.0
2021-09-13 11:50:00,588.03,588.37,587.21,587.39,18208.0,588.03,588.37,587.21,587.39,18208.0
2021-09-13 11:55:00,587.21,587.77,586.06,586.11,8787.0,587.21,587.77,586.06,586.11,8787.0
2021-09-13 12:00:00,586.19,587.12,586.1,586.74,9266.0,586.19,587.12,586.1,586.74,9266.0
2021-09-13 12:05:00,587.09,587.09,586.06,586.4,6340.0,587.09,587.09,586.06,586.4,6340.0
2021-09-13 12:10:00,586.5,588.21,586.5,588.07,8059.0,586.5,588.21,586.5,588.07,8059.0
2021-09-13 12:15:00,587.81,588.45,587.52,588.45,11149.0,587.81,588.45,587.52,588.45,11149.0
2021-09-13 12:20:00,588.54,589.12,588.54,588.67,11051.0,588.54,589.12,588.54,588.67,11051.0
2021-09-13 12:25:00,588.5,588.85,588.33,588.84,5826.0,588.5,588.85,588.33,588.84,5826.0
2021-09-13 12:30:00,589.13,589.19,588.4,588.51,9103.0,589.13,589.19,588.4,588.51,9103.0
2021-09-13 12:35:00,588.37,588.98,588.0,588.07,8046.0,588.37,588.98,588.0,588.07,8046.0
2021-09-13 12:40:00,588.15,588.33,587.32,588.0,4955.0,588.15,588.33,587.32,588.0,4955.0
2021-09-13 12:45:00,588.1,588.51,587.84,588.21,8282.0,588.1,588.51,587.84,588.21,8282.0
2021-09-13 12:50:00,588.36,588.99,587.94,588.01,5565.0,588.36,588.99,587.94,588.01,5565.0
2021-09-13 12:55:00,588.06,589.43,588.06,588.74,7244.0,588.06,589.43,588.06,588.74,7244.0
2021-09-13 13:00:00,588.88,589.0,588.48,588.66,3793.0,588.88,589.0,588.48,588.66,3793.0
2021-09-13 13:05:00,588.63,589.35,588.51,588.73,6996.0,588.63,589.35,588.51,588.73,6996.0
2021-09-13 13:10:00,588.8,588.85,588.27,588.76,4161.0,588.8,588.85,588.27,588.76,4161.0
2021-09-13 13:15:00,588.83,588.92,588.0,588.29,7034.0,588.83,588.92,588.0,588.29,7034.0
2021-09-13 13:20:00,588.42,588.75,587.55,588.5,17438.0,588.42,588.75,587.55,588.5,17438.0
2021-09-13 13:25:00,588.42,588.89,587.62,587.75,8631.0,588.42,588.89,587.62,587.75,8631.0
2021-09-13 13:30:00,587.93,588.46,587.87,588.18,4775.0,587.93,588.46,587.87,588.18,4775.0
2021-09-13 13:35:00,588.21,588.64,587.98,588.39,3997.0,588.21,588.64,587.98,588.39,3997.0
2021-09-13 13:40:00,588.19,588.68,587.61,587.78,5352.0,588.19,588.68,587.61,587.78,5352.0
2021-09-13 13:45:00,587.71,588.89,587.52,588.45,9540.0,587.71,588.89,587.52,588.45,9540.0
2021-09-13 13:50:00,588.12,588.41,587.82,587.84,3685.0,588.12,588.41,587.82,587.84,3685.0
2021-09-13 13:55:00,588.01,588.32,587.79,588.06,4844.0,588.01,588.32,587.79,588.06,4844.0
2021-09-13 14:00:00,588.05,588.84,588.05,588.44,9677.0,588.05,588.84,588.05,588.44,9677.0
2021-09-13 14:05:00,588.58,588.61,588.02,588.1,4185.0,588.58,588.61,588.02,588.1,4185.0
2021-09-13 14:10:00,588.12,588.12,586.12,586.64,22443.0,588.12,588.12,586.12,586.64,22443.0
2021-09-13 14:15:00,586.48,586.48,585.14,586.15,13010.0,586.48,586.48,585.14,586.15,13010.0
2021-09-13 14:20:00,585.99,585.99,584.92,585.25,12144.0,585.99,585.99,584.92,585.25,12144.0
2021-09-13 14:25:00,585.34,585.63,584.83,585.01,6497.0,585.34,585.63,584.83,585.01,6497.0
2021-09-13 14:30:00,585.18,586.01,585.18,585.65,10952.0,585.18,586.01,585.18,585.65,10952.0
2021-09-13 14:35:00,585.57,585.99,585.24,585.88,11949.0,585.57,585.99,585.24,585.88,11949.0
2021-09-13 14:40:00,585.85,586.48,585.85,586.42,10150.0,585.85,586.48,585.85,586.42,10150.0
2021-09-13 14:45:00,586.38,587.11,586.01,586.95,8765.0,586.38,587.11,586.01,586.95,8765.0
2021-09-13 14:50:00,587.01,587.13,586.5,586.66,6796.0,587.01,587.13,586.5,586.66,6796.0
2021-09-13 14:55:00,586.67,587.27,586.67,587.27,6652.0,586.67,587.27,586.67,587.27,6652.0
2021-09-13 15:00:00,587.25,587.25,586.01,586.28,6388.0,587.25,587.25,586.01,586.28,6388.0
2021-09-13 15:05:00,586.24,587.54,585.91,587.17,16390.0,586.24,587.54,585.91,587.17,16390.0
2021-09-13 15:10:00,587.4,588.2,587.4,587.5,9852.0,587.4,588.2,587.4,587.5,9852.0
2021-09-13 15:15:00,587.4,588.15,587.3,587.49,7575.0,587.4,588.15,587.3,587.49,7575.0
2021-09-13 15:20:00,587.5,588.79,587.35,588.3,15395.0,587.5,588.79,587.35,588.3,15395.0
2021-09-13 15:25:00,588.2,588.44,587.87,588.28,5975.0,588.2,588.44,587.87,588.28,5975.0
2021-09-13 15:30:00,588.07,588.39,587.87,588.33,13126.0,588.07,588.39,587.87,588.33,13126.0
2021-09-13 15:35:00,588.25,588.39,587.76,588.26,17501.0,588.25,588.39,587.76,588.26,17501.0
2021-09-13 15:40:00,588.42,588.42,587.88,587.95,15295.0,588.42,588.42,587.88,587.95,15295.0
2021-09-13 15:45:00,588.04,588.16,587.21,587.41,17569.0,588.04,588.16,587.21,587.41,17569.0
2021-09-13 15:50:00,587.45,588.93,587.45,588.89,46106.0,587.45,588.93,587.45,588.89,46106.0
2021-09-13 15:55:00,588.79,589.49,588.64,589.26,75194.0,588.79,589.49,588.64,589.26,75194.0
2021-09-14 09:30:00,584.89,586.0,580.08,583.4,150171.0,584.89,586.0,580.08,583.4,150171.0
2021-09-14 09:35:00,583.62,587.28,583.08,583.5,68166.0,583.62,587.28,583.08,583.5,68166.0
2021-09-14 09:40:00,583.64,585.48,583.16,584.18,29310.0,583.64,585.48,583.16,584.18,29310.0
2021-09-14 09:45:00,584.12,584.12,581.8,582.0,40463.0,584.12,584.12,581.8,582.0,40463.0
2021-09-14 09:50:00,581.83,582.28,579.06,581.63,66388.0,581.83,582.28,579.06,581.63,66388.0
2021-09-14 09:55:00,581.43,581.76,579.02,580.75,65159.0,581.43,581.76,579.02,580.75,65159.0
2021-09-14 10:00:00,580.57,582.38,579.91,581.65,36723.0,580.57,582.38,579.91,581.65,36723.0
2021-09-14 10:05:00,581.65,582.43,581.42,581.92,14765.0,581.65,582.43,581.42,581.92,14765.0
2021-09-14 10:10:00,581.86,583.89,581.75,582.31,40141.0,581.86,583.89,581.75,582.31,40141.0
2021-09-14 10:15:00,582.35,583.43,582.15,583.08,27549.0,582.35,583.43,582.15,583.08,27549.0
2021-09-14 10:20:00,583.01,584.94,582.87,583.69,25945.0,583.01,584.94,582.87,583.69,25945.0
2021-09-14 10:25:00,583.73,583.73,582.69,583.22,14595.0,583.73,583.73,582.69,583.22,14595.0
2021-09-14 10:30:00,583.41,583.76,582.91,583.46,6462.0,583.41,583.76,582.91,583.46,6462.0
2021-09-14 10:35:00,583.62,583.81,581.01,581.03,14475.0,583.62,583.81,581.01,581.03,14475.0
2021-09-14 10:40:00,581.18,581.92,580.71,580.87,16407.0,581.18,581.92,580.71,580.87,16407.0
2021-09-14 10:45:00,580.9,581.48,580.16,580.46,13306.0,580.9,581.48,580.16,580.46,13306.0
2021-09-14 10:50:00,580.52,581.1,579.5,580.39,25891.0,580.52,581.1,579.5,580.39,25891.0
2021-09-14 10:55:00,580.13,580.19,579.45,579.95,16291.0,580.13,580.19,579.45,579.95,16291.0
2021-09-14 11:00:00,580.06,580.4,579.1,579.11,24755.0,580.06,580.4,579.1,579.11,24755.0
2021-09-14 11:05:00,579.02,579.96,578.61,579.66,32082.0,579.02,579.96,578.61,579.66,32082.0
2021-09-14 11:10:00,579.42,579.74,579.08,579.43,15012.0,579.42,579.74,579.08,579.43,15012.0
2021-09-14 11:15:00,579.53,579.82,578.7,578.7,16964.0,579.53,579.82,578.7,578.7,16964.0
2021-09-14 11:20:00,578.92,579.51,578.76,579.42,18206.0,578.92,579.51,578.76,579.42,18206.0
2021-09-14 11:25:00,579.6,580.0,578.85,579.54,22298.0,579.6,580.0,578.85,579.54,22298.0
2021-09-14 11:30:00,579.63,580.22,579.26,579.78,9861.0,579.63,580.22,579.26,579.78,9861.0
2021-09-14 11:35:00,579.75,579.9,579.38,579.75,26589.0,579.75,579.9,579.38,579.75,26589.0
2021-09-14 11:40:00,579.95,579.95,579.09,579.18,17318.0,579.95,579.95,579.09,579.18,17318.0
2021-09-14 11:45:00,579.27,579.39,578.86,579.29,20274.0,579.27,579.39,578.86,579.29,20274.0
2021-09-14 11:50:00,579.36,580.13,579.36,579.55,11835.0,579.36,580.13,579.36,579.55,11835.0
2021-09-14 11:55:00,579.59,581.4,579.59,581.4,9879.0,579.59,581.4,579.59,581.4,9879.0
2021-09-14 12:00:00,581.4,581.97,581.23,581.71,13924.0,581.4,581.97,581.23,581.71,13924.0
2021-09-14 12:05:00,581.84,581.85,580.53,581.03,8457.0,581.84,581.85,580.53,581.03,8457.0
2021-09-14 12:10:00,581.08,581.78,580.64,581.78,6913.0,581.08,581.78,580.64,581.78,6913.0
2021-09-14 12:15:00,581.74,581.74,581.09,581.09,8309.0,581.74,581.74,581.09,581.09,8309.0
2021-09-14 12:20:00,581.17,581.17,580.4,580.4,5491.0,581.17,581.17,580.4,580.4,5491.0
2021-09-14 12:25:00,580.4,580.65,580.28,580.46,3625.0,580.4,580.65,580.28,580.46,3625.0
2021-09-14 12:30:00,580.42,580.66,580.23,580.23,3310.0,580.42,580.66,580.23,580.23,3310.0
2021-09-14 12:35:00,580.27,580.49,579.84,579.84,3952.0,580.27,580.49,579.84,579.84,3952.0
2021-09-14 12:40:00,579.91,579.91,579.4,579.6,10390.0,579.91,579.91,579.4,579.6,10390.0
2021-09-14 12:45:00,579.58,579.7,579.04,579.04,10200.0,579.58,579.7,579.04,579.04,10200.0
2021-09-14 12:50:00,579.14,579.85,578.85,579.54,13964.0,579.14,579.85,578.85,579.54,13964.0
2021-09-14 12:55:00,579.52,579.52,578.35,578.6,15320.0,579.52,579.52,578.35,578.6,15320.0
2021-09-14 13:00:00,578.62,578.79,577.8,577.89,27413.0,578.62,578.79,577.8,577.89,27413.0
2021-09-14 13:05:00,577.87,577.98,576.88,577.55,26134.0,577.87,577.98,576.88,577.55,26134.0
2021-09-14 13:10:00,577.55,578.15,577.32,577.88,10674.0,577.55,578.15,577.32,577.88,10674.0
2021-09-14 13:15:00,577.88,578.39,577.47,577.57,10814.0,577.88,578.39,577.47,577.57,10814.0
2021-09-14 13:20:00,577.6,577.93,577.37,577.7,12228.0,577.6,577.93,577.37,577.7,12228.0
2021-09-14 13:25:00,577.56,577.99,577.27,577.29,6325.0,577.56,577.99,577.27,577.29,6325.0
2021-09-14 13:30:00,577.22,577.53,576.57,576.8,17397.0,577.22,577.53,576.57,576.8,17397.0
2021-09-14 13:35:00,576.74,577.32,576.54,576.8,13453.0,576.74,577.32,576.54,576.8,13453.0
2021-09-14 13:40:00,576.81,577.26,576.61,576.87,7901.0,576.81,577.26,576.61,576.87,7901.0
2021-09-14 13:45:00,576.77,578.53,576.68,578.27,23137.0,576.77,578.53,576.68,578.27,23137.0
2021-09-14 13:50:00,578.36,578.66,577.95,577.95,11834.0,578.36,578.66,577.95,577.95,11834.0
2021-09-14 13:55:00,578.03,578.95,577.6,578.93,8769.0,578.03,578.95,577.6,578.93,8769.0
2021-09-14 14:00:00,578.97,579.02,578.15,578.86,8058.0,578.97,579.02,578.15,578.86,8058.0
2021-09-14 14:05:00,578.68,579.29,578.64,578.71,8645.0,578.68,579.29,578.64,578.71,8645.0
2021-09-14 14:10:00,578.82,579.38,578.7,579.38,9800.0,578.82,579.38,578.7,579.38,9800.0
2021-09-14 14:15:00,579.31,579.4,578.46,578.56,17890.0,579.31,579.4,578.46,578.56,17890.0
2021-09-14 14:20:00,578.66,578.9,578.22,578.84,8789.0,578.66,578.9,578.22,578.84,8789.0
2021-09-14 14:25:00,578.75,578.84,578.29,578.43,7733.0,578.75,578.84,578.29,578.43,7733.0
2021-09-14 14:30:00,578.29,578.35,577.68,577.68,5747.0,578.29,578.35,577.68,577.68,5747.0
2021-09-14 14:35:00,577.51,577.59,576.9,576.9,12592.0,577.51,577.59,576.9,576.9,12592.0
2021-09-14 14:40:00,576.97,577.41,576.96,577.21,6836.0,576.97,577.41,576.96,577.21,6836.0
2021-09-14 14:45:00,577.25,577.35,576.76,576.83,9356.0,577.25,577.35,576.76,576.83,9356.0
2021-09-14 14:50:00,576.83,577.09,576.58,577.05,12028.0,576.83,577.09,576.58,577.05,12028.0
2021-09-14 14:55:00,577.21,577.9,577.11,577.82,14269.0,577.21,577.9,577.11,577.82,14269.0
2021-09-14 15:00:00,577.8,577.8,577.13,577.69,15533.0,577.8,577.8,577.13,577.69,15533.0
2021-09-14 15:05:00,577.58,577.58,577.0,577.33,8057.0,577.58,577.58,577.0,577.33,8057.0
2021-09-14 15:10:00,577.42,577.5,576.84,576.97,11970.0,577.42,577.5,576.84,576.97,11970.0
2021-09-14 15:15:00,576.96,577.08,576.25,576.43,14585.0,576.96,577.08,576.25,576.43,14585.0
2021-09-14 15:20:00,576.3,576.81,575.91,575.91,19207.0,576.3,576.81,575.91,575.91,19207.0
2021-09-14 15:25:00,575.78,576.28,575.56,575.68,19140.0,575.78,576.28,575.56,575.68,19140.0
2021-09-14 15:30:00,575.68,576.7,575.68,576.41,21990.0,575.68,576.7,575.68,576.41,21990.0
2021-09-14 15:35:00,576.39,577.13,576.18,577.01,22776.0,576.39,577.13,576.18,577.01,22776.0
2021-09-14 15:40:00,576.91,577.68,576.58,577.39,28371.0,576.91,577.68,576.58,577.39,28371.0
2021-09-14 15:45:00,577.52,578.07,575.82,576.02,43660.0,577.52,578.07,575.82,576.02,43660.0
2021-09-14 15:50:00,576.02,577.8,575.72,577.76,74954.0,576.02,577.8,575.72,577.76,74954.0
2021-09-14 15:55:00,577.8,577.83,577.14,577.79,136018.0,577.8,577.83,577.14,577.79,136018.0
2021-09-15 09:30:00,578.28,581.8,577.4,579.77,86249.0,578.28,581.8,577.4,579.77,86249.0
2021-09-15 09:35:00,579.86,579.86,577.46,578.3,67543.0,579.86,579.86,577.46,578.3,67543.0
2021-09-15 09:40:00,578.12,579.48,577.2,579.37,26479.0,578.12,579.48,577.2,579.37,26479.0
2021-09-15 09:45:00,579.56,581.58,579.51,580.11,56778.0,579.56,581.58,579.51,580.11,56778.0
2021-09-15 09:50:00,580.05,580.7,579.33,579.69,23164.0,580.05,580.7,579.33,579.69,23164.0
2021-09-15 09:55:00,579.47,579.73,577.57,578.45,30260.0,579.47,579.73,577.57,578.45,30260.0
2021-09-15 10:00:00,578.39,578.5,576.58,577.24,33884.0,578.39,578.5,576.58,577.24,33884.0
2021-09-15 10:05:00,577.0,578.26,576.51,577.07,17003.0,577.0,578.26,576.51,577.07,17003.0
2021-09-15 10:10:00,577.04,577.24,575.58,575.73,12658.0,577.04,577.24,575.58,575.73,12658.0
2021-09-15 10:15:00,575.75,576.79,575.37,576.66,9549.0,575.75,576.79,575.37,576.66,9549.0
2021-09-15 10:20:00,576.61,577.47,576.61,576.79,13794.0,576.61,577.47,576.61,576.79,13794.0
2021-09-15 10:25:00,576.71,577.49,576.23,576.81,11584.0,576.71,577.49,576.23,576.81,11584.0
2021-09-15 10:30:00,576.66,579.77,576.52,579.0,29665.0,576.66,579.77,576.52,579.0,29665.0
2021-09-15 10:35:00,579.01,579.55,577.89,578.02,11510.0,579.01,579.55,577.89,578.02,11510.0
2021-09-15 10:40:00,577.5,578.04,576.66,577.71,11931.0,577.5,578.04,576.66,577.71,11931.0
2021-09-15 10:45:00,577.83,578.79,577.52,578.63,5177.0,577.83,578.79,577.52,578.63,5177.0
2021-09-15 10:50:00,578.75,579.1,577.96,578.61,10246.0,578.75,579.1,577.96,578.61,10246.0
2021-09-15 10:55:00,578.65,579.3,578.38,578.88,10199.0,578.65,579.3,578.38,578.88,10199.0
2021-09-15 11:00:00,578.7,578.7,576.95,576.95,13737.0,578.7,578.7,576.95,576.95,13737.0
2021-09-15 11:05:00,577.07,577.91,576.62,577.43,11762.0,577.07,577.91,576.62,577.43,11762.0
2021-09-15 11:10:00,577.58,578.13,577.3,577.61,11791.0,577.58,578.13,577.3,577.61,11791.0
2021-09-15 11:15:00,577.56,578.06,577.29,577.94,13620.0,577.56,578.06,577.29,577.94,13620.0
2021-09-15 11:20:00,577.81,578.39,577.66,578.38,6675.0,577.81,578.39,577.66,578.38,6675.0
2021-09-15 11:25:00,578.05,578.35,577.74,577.93,9789.0,578.05,578.35,577.74,577.93,9789.0
2021-09-15 11:30:00,577.75,578.29,577.08,578.0,11313.0,577.75,578.29,577.08,578.0,11313.0
2021-09-15 11:35:00,577.86,578.06,577.21,578.06,8612.0,577.86,578.06,577.21,578.06,8612.0
2021-09-15 11:40:00,577.93,578.34,577.66,577.67,7422.0,577.93,578.34,577.66,577.67,7422.0
2021-09-15 11:45:00,577.72,577.92,577.45,577.65,4730.0,577.72,577.92,577.45,577.65,4730.0
2021-09-15 11:50:00,577.53,577.9,577.48,577.68,7509.0,577.53,577.9,577.48,577.68,7509.0
2021-09-15 11:55:00,577.76,578.25,577.71,578.25,11956.0,577.76,578.25,577.71,578.25,11956.0
2021-09-15 12:00:00,578.3,578.57,577.71,578.2,16998.0,578.3,578.57,577.71,578.2,16998.0
2021-09-15 12:05:00,578.0,578.15,577.65,577.9,2336.0,578.0,578.15,577.65,577.9,2336.0
2021-09-15 12:10:00,577.9,578.06,577.75,577.78,3731.0,577.9,578.06,577.75,577.78,3731.0
2021-09-15 12:15:00,577.88,578.33,577.75,577.84,5656.0,577.88,578.33,577.75,577.84,5656.0
2021-09-15 12:20:00,577.85,578.31,577.69,578.22,8722.0,577.85,578.31,577.69,578.22,8722.0
2021-09-15 12:25:00,578.33,578.95,578.32,578.6,8515.0,578.33,578.95,578.32,578.6,8515.0
2021-09-15 12:30:00,578.69,579.5,578.56,579.34,13401.0,578.69,579.5,578.56,579.34,13401.0
2021-09-15 12:35:00,579.27,579.39,579.0,579.0,5828.0,579.27,579.39,579.0,579.0,5828.0
2021-09-15 12:40:00,579.0,579.89,578.88,579.58,21068.0,579.0,579.89,578.88,579.58,21068.0
2021-09-15 12:45:00,579.39,580.14,579.33,580.0,6659.0,579.39,580.14,579.33,580.0,6659.0
2021-09-15 12:50:00,579.99,580.29,579.98,580.14,6880.0,579.99,580.29,579.98,580.14,6880.0
2021-09-15 12:55:00,580.22,580.62,580.22,580.52,9828.0,580.22,580.62,580.22,580.52,9828.0
2021-09-15 13:00:00,580.48,581.49,580.46,580.99,15085.0,580.48,581.49,580.46,580.99,15085.0
2021-09-15 13:05:00,580.9,581.21,580.37,580.76,6588.0,580.9,581.21,580.37,580.76,6588.0
2021-09-15 13:10:00,580.74,581.06,580.56,580.9,6191.0,580.74,581.06,580.56,580.9,6191.0
2021-09-15 13:15:00,580.87,583.09,580.87,582.27,41974.0,580.87,583.09,580.87,582.27,41974.0
2021-09-15 13:20:00,582.3,583.0,582.01,582.01,14049.0,582.3,583.0,582.01,582.01,14049.0
2021-09-15 13:25:00,581.93,582.51,581.53,581.54,18282.0,581.93,582.51,581.53,581.54,18282.0
2021-09-15 13:30:00,581.49,582.01,581.4,581.87,7438.0,581.49,582.01,581.4,581.87,7438.0
2021-09-15 13:35:00,581.94,582.02,581.4,581.73,6634.0,581.94,582.02,581.4,581.73,6634.0
2021-09-15 13:40:00,581.65,582.27,581.64,582.16,6625.0,581.65,582.27,581.64,582.16,6625.0
2021-09-15 13:45:00,582.25,583.25,582.25,583.25,11497.0,582.25,583.25,582.25,583.25,11497.0
2021-09-15 13:50:00,583.23,583.41,582.88,583.24,8441.0,583.23,583.41,582.88,583.24,8441.0
2021-09-15 13:55:00,583.13,583.13,582.43,582.43,5856.0,583.13,583.13,582.43,582.43,5856.0
2021-09-15 14:00:00,582.42,582.42,581.98,581.98,11469.0,582.42,582.42,581.98,581.98,11469.0
2021-09-15 14:05:00,582.05,583.26,582.04,583.2,5851.0,582.05,583.26,582.04,583.2,5851.0
2021-09-15 14:10:00,583.1,583.14,582.7,582.94,6515.0,583.1,583.14,582.7,582.94,6515.0
2021-09-15 14:15:00,582.95,583.2,582.53,582.63,14226.0,582.95,583.2,582.53,582.63,14226.0
2021-09-15 14:20:00,582.51,582.83,582.18,582.42,10348.0,582.51,582.83,582.18,582.42,10348.0
2021-09-15 14:25:00,582.61,582.79,582.26,582.58,4701.0,582.61,582.79,582.26,582.58,4701.0
2021-09-15 14:30:00,582.42,582.59,582.27,582.38,3442.0,582.42,582.59,582.27,582.38,3442.0
2021-09-15 14:35:00,582.4,582.49,581.81,581.81,5233.0,582.4,582.49,581.81,581.81,5233.0
2021-09-15 14:40:00,581.83,582.56,581.83,582.07,9018.0,581.83,582.56,581.83,582.07,9018.0
2021-09-15 14:45:00,582.09,582.24,581.81,581.99,11268.0,582.09,582.24,581.81,581.99,11268.0
2021-09-15 14:50:00,582.0,582.48,581.93,582.38,5095.0,582.0,582.48,581.93,582.38,5095.0
2021-09-15 14:55:00,582.37,582.41,581.99,582.03,8950.0,582.37,582.41,581.99,582.03,8950.0
2021-09-15 15:00:00,582.07,582.94,581.87,582.88,7311.0,582.07,582.94,581.87,582.88,7311.0
2021-09-15 15:05:00,582.94,582.94,582.64,582.78,7505.0,582.94,582.94,582.64,582.78,7505.0
2021-09-15 15:10:00,582.79,582.79,582.25,582.75,11472.0,582.79,582.79,582.25,582.75,11472.0
2021-09-15 15:15:00,582.53,583.39,582.28,583.27,23580.0,582.53,583.39,582.28,583.27,23580.0
2021-09-15 15:20:00,583.05,584.04,582.92,583.55,22593.0,583.05,584.04,582.92,583.55,22593.0
2021-09-15 15:25:00,583.64,583.73,583.19,583.42,9145.0,583.64,583.73,583.19,583.42,9145.0
2021-09-15 15:30:00,583.34,584.27,583.29,584.16,20487.0,583.34,584.27,583.29,584.16,20487.0
2021-09-15 15:35:00,584.19,584.57,584.03,584.41,17375.0,584.19,584.57,584.03,584.41,17375.0
2021-09-15 15:40:00,584.37,584.45,583.77,584.19,23913.0,584.37,584.45,583.77,584.19,23913.0
2021-09-15 15:45:00,584.22,584.62,584.01,584.31,20754.0,584.22,584.62,584.01,584.31,20754.0
2021-09-15 15:50:00,584.37,584.38,582.41,582.66,46224.0,584.37,584.38,582.41,582.66,46224.0
2021-09-15 15:55:00,582.55,582.98,582.26,582.75,65502.0,582.55,582.98,582.26,582.75,65502.0
2021-09-16 09:30:00,584.3,584.89,579.82,580.07,52949.0,584.3,584.89,579.82,580.07,52949.0
2021-09-16 09:35:00,580.37,581.49,580.29,580.47,16931.0,580.37,581.49,580.29,580.47,16931.0
2021-09-16 09:40:00,580.36,580.98,578.5,579.54,20657.0,580.36,580.98,578.5,579.54,20657.0
2021-09-16 09:45:00,579.54,579.76,578.51,579.09,10658.0,579.54,579.76,578.51,579.09,10658.0
2021-09-16 09:50:00,578.78,580.22,577.72,578.49,25364.0,578.78,580.22,577.72,578.49,25364.0
2021-09-16 09:55:00,578.62,580.55,578.27,579.89,9777.0,578.62,580.55,578.27,579.89,9777.0
2021-09-16 10:00:00,579.49,579.49,577.85,578.35,11134.0,579.49,579.49,577.85,578.35,11134.0
2021-09-16 10:05:00,578.41,579.85,578.36,579.85,4432.0,578.41,579.85,578.36,579.85,4432.0
2021-09-16 10:10:00,579.66,579.7,578.64,578.64,5095.0,579.66,579.7,578.64,578.64,5095.0
2021-09-16 10:15:00,578.6,579.59,578.22,579.59,5369.0,578.6,579.59,578.22,579.59,5369.0
2021-09-16 10:20:00,579.34,580.26,578.78,579.99,3923.0,579.34,580.26,578.78,579.99,3923.0
2021-09-16 10:25:00,579.83,580.49,579.64,580.22,3813.0,579.83,580.49,579.64,580.22,3813.0
2021-09-16 10:30:00,580.0,581.25,579.63,581.0,7813.0,580.0,581.25,579.63,581.0,7813.0
2021-09-16 10:35:00,580.88,581.37,580.35,581.18,7157.0,580.88,581.37,580.35,581.18,7157.0
2021-09-16 10:40:00,580.94,580.94,579.88,579.88,5210.0,580.94,580.94,579.88,579.88,5210.0
2021-09-16 10:45:00,579.71,580.56,579.46,580.37,14349.0,579.71,580.56,579.46,580.37,14349.0
2021-09-16 10:50:00,580.28,581.01,580.0,580.77,5838.0,580.28,581.01,580.0,580.77,5838.0
2021-09-16 10:55:00,580.61,580.75,579.99,580.61,4906.0,580.61,580.75,579.99,580.61,4906.0
2021-09-16 11:00:00,580.41,580.7,580.14,580.43,10099.0,580.41,580.7,580.14,580.43,10099.0
2021-09-16 11:05:00,580.15,580.24,579.81,580.16,2816.0,580.15,580.24,579.81,580.16,2816.0
2021-09-16 11:10:00,580.3,580.3,578.87,578.87,6464.0,580.3,580.3,578.87,578.87,6464.0
2021-09-16 11:15:00,578.8,578.93,578.23,578.92,5501.0,578.8,578.93,578.23,578.92,5501.0
2021-09-16 11:20:00,578.79,579.25,578.58,579.14,9167.0,578.79,579.25,578.58,579.14,9167.0
2021-09-16 11:25:00,579.05,579.41,578.69,578.87,5184.0,579.05,579.41,578.69,578.87,5184.0
2021-09-16 11:30:00,578.89,579.05,578.63,578.77,3551.0,578.89,579.05,578.63,578.77,3551.0
2021-09-16 11:35:00,578.89,579.79,578.82,579.26,3797.0,578.89,579.79,578.82,579.26,3797.0
2021-09-16 11:40:00,579.44,579.59,579.25,579.28,1435.0,579.44,579.59,579.25,579.28,1435.0
2021-09-16 11:45:00,579.07,579.3,578.99,579.13,3697.0,579.07,579.3,578.99,579.13,3697.0
2021-09-16 11:50:00,579.16,579.56,579.16,579.37,900.0,579.16,579.56,579.16,579.37,900.0
2021-09-16 11:55:00,579.16,580.0,579.14,579.81,7886.0,579.16,580.0,579.14,579.81,7886.0
2021-09-16 12:00:00,579.8,579.8,579.47,579.75,10255.0,579.8,579.8,579.47,579.75,10255.0
2021-09-16 12:05:00,579.8,579.86,579.49,579.52,8349.0,579.8,579.86,579.49,579.52,8349.0
2021-09-16 12:10:00,579.66,579.86,579.43,579.48,6587.0,579.66,579.86,579.43,579.48,6587.0
2021-09-16 12:15:00,579.48,580.08,579.48,579.85,3895.0,579.48,580.08,579.48,579.85,3895.0
2021-09-16 12:20:00,579.94,579.94,579.58,579.66,1597.0,579.94,579.94,579.58,579.66,1597.0
2021-09-16 12:25:00,579.75,579.75,579.33,579.46,13008.0,579.75,579.75,579.33,579.46,13008.0
2021-09-16 12:30:00,579.62,579.89,579.47,579.75,4085.0,579.62,579.89,579.47,579.75,4085.0
2021-09-16 12:35:00,579.81,579.9,579.61,579.65,3040.0,579.81,579.9,579.61,579.65,3040.0
2021-09-16 12:40:00,579.61,580.04,579.54,579.95,3473.0,579.61,580.04,579.54,579.95,3473.0
2021-09-16 12:45:00,580.05,580.65,580.02,580.35,6375.0,580.05,580.65,580.02,580.35,6375.0
2021-09-16 12:50:00,580.24,580.32,579.95,580.2,3104.0,580.24,580.32,579.95,580.2,3104.0
2021-09-16 12:55:00,580.25,580.75,580.25,580.51,2926.0,580.25,580.75,580.25,580.51,2926.0
2021-09-16 13:00:00,580.4,580.4,580.05,580.09,6677.0,580.4,580.4,580.05,580.09,6677.0
2021-09-16 13:05:00,580.17,580.35,580.15,580.32,3920.0,580.17,580.35,580.15,580.32,3920.0
2021-09-16 13:10:00,580.33,581.17,580.27,581.17,5764.0,580.33,581.17,580.27,581.17,5764.0
2021-09-16 13:15:00,581.07,581.33,580.71,581.21,5400.0,581.07,581.33,580.71,581.21,5400.0
2021-09-16 13:20:00,581.33,581.34,581.06,581.24,1800.0,581.33,581.34,581.06,581.24,1800.0
2021-09-16 13:25:00,581.3,581.71,581.15,581.58,5200.0,581.3,581.71,581.15,581.58,5200.0
2021-09-16 13:30:00,581.77,581.88,581.53,581.53,5716.0,581.77,581.88,581.53,581.53,5716.0
2021-09-16 13:35:00,581.45,581.65,581.09,581.17,6198.0,581.45,581.65,581.09,581.17,6198.0
2021-09-16 13:40:00,581.22,581.38,581.13,581.17,3024.0,581.22,581.38,581.13,581.17,3024.0
2021-09-16 13:45:00,581.21,582.36,581.2,582.21,9406.0,581.21,582.36,581.2,582.21,9406.0
2021-09-16 13:50:00,582.18,583.83,582.17,583.83,11998.0,582.18,583.83,582.17,583.83,11998.0
2021-09-16 13:55:00,583.78,584.23,583.66,583.95,13219.0,583.78,584.23,583.66,583.95,13219.0
2021-09-16 14:00:00,584.04,584.26,583.83,584.17,7518.0,584.04,584.26,583.83,584.17,7518.0
2021-09-16 14:05:00,584.03,584.16,583.8,583.8,3934.0,584.03,584.16,583.8,583.8,3934.0
2021-09-16 14:10:00,583.99,585.23,583.99,584.37,26095.0,583.99,585.23,583.99,584.37,26095.0
2021-09-16 14:15:00,584.37,584.65,584.04,584.1,6738.0,584.37,584.65,584.04,584.1,6738.0
2021-09-16 14:20:00,584.02,584.47,584.02,584.46,4343.0,584.02,584.47,584.02,584.46,4343.0
2021-09-16 14:25:00,584.43,584.62,584.27,584.62,6296.0,584.43,584.62,584.27,584.62,6296.0
2021-09-16 14:30:00,584.71,584.89,584.45,584.53,2923.0,584.71,584.89,584.45,584.53,2923.0
2021-09-16 14:35:00,584.52,584.7,584.35,584.52,4759.0,584.52,584.7,584.35,584.52,4759.0
2021-09-16 14:40:00,584.59,584.73,584.45,584.64,4983.0,584.59,584.73,584.45,584.64,4983.0
2021-09-16 14:45:00,584.61,584.9,584.38,584.9,2925.0,584.61,584.9,584.38,584.9,2925.0
2021-09-16 14:50:00,584.9,585.27,584.68,585.1,6410.0,584.9,585.27,584.68,585.1,6410.0
2021-09-16 14:55:00,585.19,585.68,585.18,585.55,15083.0,585.19,585.68,585.18,585.55,15083.0
2021-09-16 15:00:00,585.62,586.55,585.62,586.45,10135.0,585.62,586.55,585.62,586.45,10135.0
2021-09-16 15:05:00,586.4,587.17,586.26,586.54,16141.0,586.4,587.17,586.26,586.54,16141.0
2021-09-16 15:10:00,586.63,587.24,586.62,586.89,11859.0,586.63,587.24,586.62,586.89,11859.0
2021-09-16 15:15:00,587.04,587.48,586.41,586.72,16743.0,587.04,587.48,586.41,586.72,16743.0
2021-09-16 15:20:00,586.86,587.0,586.3,586.3,18878.0,586.86,587.0,586.3,586.3,18878.0
2021-09-16 15:25:00,586.36,586.36,585.89,585.96,15695.0,586.36,586.36,585.89,585.96,15695.0
2021-09-16 15:30:00,586.05,586.89,586.04,586.77,11255.0,586.05,586.89,586.04,586.77,11255.0
2021-09-16 15:35:00,586.8,586.92,586.26,586.37,12276.0,586.8,586.92,586.26,586.37,12276.0
2021-09-16 15:40:00,586.15,586.24,585.36,585.55,13866.0,586.15,586.24,585.36,585.55,13866.0
2021-09-16 15:45:00,585.53,586.57,585.45,586.49,20708.0,585.53,586.57,585.45,586.49,20708.0
2021-09-16 15:50:00,586.63,586.71,585.69,585.78,26655.0,586.63,586.71,585.69,585.78,26655.0
2021-09-16 15:55:00,585.76,586.67,585.76,586.52,51333.0,585.76,586.67,585.76,586.52,51333.0
2021-09-17 09:30:00,586.91,589.39,585.75,587.07,404595.0,586.91,589.39,585.75,587.07,404595.0
2021-09-17 09:35:00,587.06,587.5,584.96,586.63,29927.0,587.06,587.5,584.96,586.63,29927.0
2021-09-17 09:40:00,586.41,586.94,585.5,586.01,29820.0,586.41,586.94,585.5,586.01,29820.0
2021-09-17 09:45:00,585.8,586.74,584.46,585.2,25443.0,585.8,586.74,584.46,585.2,25443.0
2021-09-17 09:50:00,585.0,585.72,584.73,585.19,19438.0,585.0,585.72,584.73,585.19,19438.0
2021-09-17 09:55:00,585.3,585.67,584.09,585.52,20618.0,585.3,585.67,584.09,585.52,20618.0
2021-09-17 10:00:00,585.52,586.41,585.0,585.59,11000.0,585.52,586.41,585.0,585.59,11000.0
2021-09-17 10:05:00,585.46,585.66,584.2,585.37,11826.0,585.46,585.66,584.2,585.37,11826.0
2021-09-17 10:10:00,585.37,585.62,584.42,585.46,15306.0,585.37,585.62,584.42,585.46,15306.0
2021-09-17 10:15:00,585.57,586.82,585.01,586.73,15013.0,585.57,586.82,585.01,586.73,15013.0
2021-09-17 10:20:00,586.68,587.18,586.03,586.83,24712.0,586.68,587.18,586.03,586.83,24712.0
2021-09-17 10:25:00,586.77,588.55,586.09,588.27,24173.0,586.77,588.55,586.09,588.27,24173.0
2021-09-17 10:30:00,588.24,588.28,587.23,587.9,16183.0,588.24,588.28,587.23,587.9,16183.0
2021-09-17 10:35:00,587.9,588.05,586.08,586.4,15553.0,587.9,588.05,586.08,586.4,15553.0
2021-09-17 10:40:00,586.43,586.46,585.14,585.98,19347.0,586.43,586.46,585.14,585.98,19347.0
2021-09-17 10:45:00,585.9,586.07,585.11,585.58,13508.0,585.9,586.07,585.11,585.58,13508.0
2021-09-17 10:50:00,585.45,586.35,585.1,586.33,12392.0,585.45,586.35,585.1,586.33,12392.0
2021-09-17 10:55:00,586.12,586.21,585.71,585.97,11074.0,586.12,586.21,585.71,585.97,11074.0
2021-09-17 11:00:00,585.99,586.29,585.38,585.71,16566.0,585.99,586.29,585.38,585.71,16566.0
2021-09-17 11:05:00,585.55,585.63,584.66,584.94,11994.0,585.55,585.63,584.66,584.94,11994.0
2021-09-17 11:10:00,584.9,585.35,584.18,585.3,8600.0,584.9,585.35,584.18,585.3,8600.0
2021-09-17 11:15:00,585.54,585.87,584.96,585.34,13375.0,585.54,585.87,584.96,585.34,13375.0
2021-09-17 11:20:00,585.22,585.74,585.1,585.24,5811.0,585.22,585.74,585.1,585.24,5811.0
2021-09-17 11:25:00,585.3,585.41,584.79,584.83,8233.0,585.3,585.41,584.79,584.83,8233.0
2021-09-17 11:30:00,584.71,584.76,584.14,584.49,12426.0,584.71,584.76,584.14,584.49,12426.0
2021-09-17 11:35:00,584.64,584.76,583.6,583.94,12866.0,584.64,584.76,583.6,583.94,12866.0
2021-09-17 11:40:00,583.88,584.48,583.38,584.33,19219.0,583.88,584.48,583.38,584.33,19219.0
2021-09-17 11:45:00,584.26,584.84,583.91,584.32,7313.0,584.26,584.84,583.91,584.32,7313.0
2021-09-17 11:50:00,584.02,584.4,583.38,583.4,10664.0,584.02,584.4,583.38,583.4,10664.0
2021-09-17 11:55:00,583.45,583.81,583.18,583.43,7279.0,583.45,583.81,583.18,583.43,7279.0
2021-09-17 12:00:00,583.38,584.36,583.26,584.31,15358.0,583.38,584.36,583.26,584.31,15358.0
2021-09-17 12:05:00,584.41,584.86,584.41,584.83,4444.0,584.41,584.86,584.41,584.83,4444.0
2021-09-17 12:10:00,584.91,584.92,583.44,583.44,13463.0,584.91,584.92,583.44,583.44,13463.0
2021-09-17 12:15:00,583.53,584.14,583.52,583.9,6752.0,583.53,584.14,583.52,583.9,6752.0
2021-09-17 12:20:00,583.59,584.79,583.48,584.79,5153.0,583.59,584.79,583.48,584.79,5153.0
2021-09-17 12:25:00,584.69,584.69,583.75,583.88,9580.0,584.69,584.69,583.75,583.88,9580.0
2021-09-17 12:30:00,583.89,584.53,583.89,584.31,5352.0,583.89,584.53,583.89,584.31,5352.0
2021-09-17 12:35:00,584.33,584.6,583.86,584.43,8959.0,584.33,584.6,583.86,584.43,8959.0
2021-09-17 12:40:00,584.58,584.58,584.0,584.15,4378.0,584.58,584.58,584.0,584.15,4378.0
2021-09-17 12:45:00,584.29,584.8,584.29,584.53,5176.0,584.29,584.8,584.29,584.53,5176.0
2021-09-17 12:50:00,584.67,584.76,584.36,584.69,3300.0,584.67,584.76,584.36,584.69,3300.0
2021-09-17 12:55:00,584.88,585.1,584.66,584.66,4865.0,584.88,585.1,584.66,584.66,4865.0
2021-09-17 13:00:00,584.71,584.72,583.43,583.55,9648.0,584.71,584.72,583.43,583.55,9648.0
2021-09-17 13:05:00,583.58,584.02,583.44,583.79,11147.0,583.58,584.02,583.44,583.79,11147.0
2021-09-17 13:10:00,583.91,584.12,582.05,582.22,21606.0,583.91,584.12,582.05,582.22,21606.0
2021-09-17 13:15:00,582.19,582.82,582.17,582.82,16147.0,582.19,582.82,582.17,582.82,16147.0
2021-09-17 13:20:00,582.88,583.25,582.85,583.09,10481.0,582.88,583.25,582.85,583.09,10481.0
2021-09-17 13:25:00,583.01,583.4,582.79,583.39,5181.0,583.01,583.4,582.79,583.39,5181.0
2021-09-17 13:30:00,583.5,583.51,582.93,583.1,2593.0,583.5,583.51,582.93,583.1,2593.0
2021-09-17 13:35:00,583.21,583.6,582.89,583.6,6884.0,583.21,583.6,582.89,583.6,6884.0
2021-09-17 13:40:00,583.61,583.69,582.51,582.51,6967.0,583.61,583.69,582.51,582.51,6967.0
2021-09-17 13:45:00,582.51,582.52,581.48,581.55,15558.0,582.51,582.52,581.48,581.55,15558.0
2021-09-17 13:50:00,581.46,581.47,580.85,581.4,9041.0,581.46,581.47,580.85,581.4,9041.0
2021-09-17 13:55:00,581.46,582.21,581.43,582.15,10101.0,581.46,582.21,581.43,582.15,10101.0
2021-09-17 14:00:00,582.02,582.32,581.94,582.19,10308.0,582.02,582.32,581.94,582.19,10308.0
2021-09-17 14:05:00,582.16,582.42,581.93,582.42,6168.0,582.16,582.42,581.93,582.42,6168.0
2021-09-17 14:10:00,582.46,582.55,581.89,582.11,7677.0,582.46,582.55,581.89,582.11,7677.0
2021-09-17 14:15:00,582.0,582.22,581.74,581.74,6696.0,582.0,582.22,581.74,581.74,6696.0
2021-09-17 14:20:00,581.85,582.68,581.78,582.68,5279.0,581.85,582.68,581.78,582.68,5279.0
2021-09-17 14:25:00,582.7,582.92,582.47,582.56,6174.0,582.7,582.92,582.47,582.56,6174.0
2021-09-17 14:30:00,582.47,582.86,582.43,582.57,9112.0,582.47,582.86,582.43,582.57,9112.0
2021-09-17 14:35:00,582.58,582.87,582.11,582.79,4018.0,582.58,582.87,582.11,582.79,4018.0
2021-09-17 14:40:00,582.93,583.57,582.76,583.23,6544.0,582.93,583.57,582.76,583.23,6544.0
2021-09-17 14:45:00,583.28,583.38,582.52,582.52,5291.0,583.28,583.38,582.52,582.52,5291.0
2021-09-17 14:50:00,582.45,582.65,582.28,582.28,4526.0,582.45,582.65,582.28,582.28,4526.0
2021-09-17 14:55:00,582.33,582.92,582.33,582.82,4897.0,582.33,582.92,582.33,582.82,4897.0
2021-09-17 15:00:00,583.0,584.01,582.96,583.96,21610.0,583.0,584.01,582.96,583.96,21610.0
2021-09-17 15:05:00,583.9,583.95,583.51,583.76,12346.0,583.9,583.95,583.51,583.76,12346.0
2021-09-17 15:10:00,583.85,583.98,583.45,583.46,18388.0,583.85,583.98,583.45,583.46,18388.0
2021-09-17 15:15:00,583.61,584.91,583.47,584.89,20979.0,583.61,584.91,583.47,584.89,20979.0
2021-09-17 15:20:00,584.86,585.34,584.81,585.24,25887.0,584.86,585.34,584.81,585.24,25887.0
2021-09-17 15:25:00,585.19,585.52,584.64,585.26,26516.0,585.19,585.52,584.64,585.26,26516.0
2021-09-17 15:30:00,585.37,587.01,585.37,586.93,34521.0,585.37,587.01,585.37,586.93,34521.0
2021-09-17 15:35:00,586.86,587.37,586.57,587.05,32360.0,586.86,587.37,586.57,587.05,32360.0
2021-09-17 15:40:00,587.11,588.46,587.11,587.91,53303.0,587.11,588.46,587.11,587.91,53303.0
2021-09-17 15:45:00,588.08,588.22,587.36,587.75,49499.0,588.08,588.22,587.36,587.75,49499.0
2021-09-17 15:50:00,587.79,589.28,585.82,589.28,132613.0,587.79,589.28,585.82,589.28,132613.0
2021-09-17 15:55:00,589.29,590.28,588.86,589.36,245866.0,589.29,590.28,588.86,589.36,245866.0
2021-09-20 09:30:00,586.79,591.53,584.25,587.33,132817.0,586.79,591.53,584.25,587.33,132817.0
2021-09-20 09:35:00,587.31,588.96,584.52,586.09,64349.0,587.31,588.96,584.52,586.09,64349.0
2021-09-20 09:40:00,586.17,587.28,582.27,585.9,59597.0,586.17,587.28,582.27,585.9,59597.0
2021-09-20 09:45:00,586.01,586.99,583.17,583.78,21467.0,586.01,586.99,583.17,583.78,21467.0
2021-09-20 09:50:00,583.82,584.02,581.56,582.96,23189.0,583.82,584.02,581.56,582.96,23189.0
2021-09-20 09:55:00,582.83,582.83,580.77,582.45,20787.0,582.83,582.83,580.77,582.45,20787.0
2021-09-20 10:00:00,582.29,582.29,581.02,581.05,10672.0,582.29,582.29,581.02,581.05,10672.0
2021-09-20 10:05:00,580.89,580.89,579.28,580.03,39028.0,580.89,580.89,579.28,580.03,39028.0
2021-09-20 10:10:00,580.0,581.32,579.99,580.68,16206.0,580.0,581.32,579.99,580.68,16206.0
2021-09-20 10:15:00,580.79,580.89,579.26,579.92,17546.0,580.79,580.89,579.26,579.92,17546.0
2021-09-20 10:20:00,579.89,579.95,578.6,579.93,49591.0,579.89,579.95,578.6,579.93,49591.0
2021-09-20 10:25:00,579.93,581.39,579.0,580.49,18615.0,579.93,581.39,579.0,580.49,18615.0
2021-09-20 10:30:00,580.45,581.55,579.91,581.55,15756.0,580.45,581.55,579.91,581.55,15756.0
2021-09-20 10:35:00,581.72,582.23,581.18,582.05,10017.0,581.72,582.23,581.18,582.05,10017.0
2021-09-20 10:40:00,582.04,582.23,580.01,580.03,22266.0,582.04,582.23,580.01,580.03,22266.0
2021-09-20 10:45:00,580.02,580.75,580.0,580.75,15163.0,580.02,580.75,580.0,580.75,15163.0
2021-09-20 10:50:00,580.43,580.45,578.77,580.18,13140.0,580.43,580.45,578.77,580.18,13140.0
2021-09-20 10:55:00,580.0,580.0,577.95,578.34,17243.0,580.0,580.0,577.95,578.34,17243.0
2021-09-20 11:00:00,578.15,578.75,578.05,578.61,10762.0,578.15,578.75,578.05,578.61,10762.0
2021-09-20 11:05:00,578.5,579.51,578.43,578.76,12002.0,578.5,579.51,578.43,578.76,12002.0
2021-09-20 11:10:00,578.68,579.43,577.92,579.43,9864.0,578.68,579.43,577.92,579.43,9864.0
2021-09-20 11:15:00,579.36,580.62,579.28,580.4,15035.0,579.36,580.62,579.28,580.4,15035.0
2021-09-20 11:20:00,580.32,580.55,579.48,579.55,9150.0,580.32,580.55,579.48,579.55,9150.0
2021-09-20 11:25:00,579.77,580.33,579.41,579.97,5979.0,579.77,580.33,579.41,579.97,5979.0
2021-09-20 11:30:00,580.4,580.4,578.2,578.77,8750.0,580.4,580.4,578.2,578.77,8750.0
2021-09-20 11:35:00,578.76,578.99,578.18,578.47,5177.0,578.76,578.99,578.18,578.47,5177.0
2021-09-20 11:40:00,578.48,578.68,577.6,578.03,13568.0,578.48,578.68,577.6,578.03,13568.0
2021-09-20 11:45:00,578.11,578.4,577.29,578.05,7789.0,578.11,578.4,577.29,578.05,7789.0
2021-09-20 11:50:00,577.88,577.88,576.73,576.84,11412.0,577.88,577.88,576.73,576.84,11412.0
2021-09-20 11:55:00,576.98,577.21,576.14,576.4,10237.0,576.98,577.21,576.14,576.4,10237.0
2021-09-20 12:00:00,576.29,576.48,575.94,576.42,10713.0,576.29,576.48,575.94,576.42,10713.0
2021-09-20 12:05:00,576.46,576.47,575.24,575.24,8006.0,576.46,576.47,575.24,575.24,8006.0
2021-09-20 12:10:00,575.18,575.37,574.51,575.02,17560.0,575.18,575.37,574.51,575.02,17560.0
2021-09-20 12:15:00,575.08,575.33,573.78,574.11,20834.0,575.08,575.33,573.78,574.11,20834.0
2021-09-20 12:20:00,573.96,574.26,572.94,573.97,33282.0,573.96,574.26,572.94,573.97,33282.0
2021-09-20 12:25:00,574.05,575.45,573.9,574.94,16652.0,574.05,575.45,573.9,574.94,16652.0
2021-09-20 12:30:00,574.79,574.79,573.78,573.97,15196.0,574.79,574.79,573.78,573.97,15196.0
2021-09-20 12:35:00,574.28,574.45,573.89,574.44,9877.0,574.28,574.45,573.89,574.44,9877.0
2021-09-20 12:40:00,574.33,574.67,573.89,574.17,35600.0,574.33,574.67,573.89,574.17,35600.0
2021-09-20 12:45:00,574.14,575.84,573.9,575.32,18481.0,574.14,575.84,573.9,575.32,18481.0
2021-09-20 12:50:00,575.43,576.0,574.99,575.26,17887.0,575.43,576.0,574.99,575.26,17887.0
2021-09-20 12:55:00,575.26,576.06,575.21,575.45,13709.0,575.26,576.06,575.21,575.45,13709.0
2021-09-20 13:00:00,575.46,575.84,574.37,574.43,12919.0,575.46,575.84,574.37,574.43,12919.0
2021-09-20 13:05:00,574.53,574.53,573.41,573.51,19168.0,574.53,574.53,573.41,573.51,19168.0
2021-09-20 13:10:00,573.63,574.47,573.63,573.93,9384.0,573.63,574.47,573.63,573.93,9384.0
2021-09-20 13:15:00,574.0,575.0,573.53,575.0,14076.0,574.0,575.0,573.53,575.0,14076.0
2021-09-20 13:20:00,574.89,575.7,574.6,575.39,6291.0,574.89,575.7,574.6,575.39,6291.0
2021-09-20 13:25:00,575.57,575.83,575.19,575.6,7352.0,575.57,575.83,575.19,575.6,7352.0
2021-09-20 13:30:00,575.52,575.58,574.96,575.11,10336.0,575.52,575.58,574.96,575.11,10336.0
2021-09-20 13:35:00,575.12,575.77,574.76,575.7,13297.0,575.12,575.77,574.76,575.7,13297.0
2021-09-20 13:40:00,575.46,576.21,575.06,575.07,12343.0,575.46,576.21,575.06,575.07,12343.0
2021-09-20 13:45:00,575.14,575.63,575.06,575.52,6309.0,575.14,575.63,575.06,575.52,6309.0
2021-09-20 13:50:00,575.4,575.86,575.18,575.44,13179.0,575.4,575.86,575.18,575.44,13179.0
2021-09-20 13:55:00,575.55,576.09,575.22,575.8,7820.0,575.55,576.09,575.22,575.8,7820.0
2021-09-20 14:00:00,575.88,576.15,575.05,575.3,11451.0,575.88,576.15,575.05,575.3,11451.0
2021-09-20 14:05:00,575.06,575.17,572.8,573.16,25374.0,575.06,575.17,572.8,573.16,25374.0
2021-09-20 14:10:00,573.43,573.43,572.31,572.37,14695.0,573.43,573.43,572.31,572.37,14695.0
2021-09-20 14:15:00,572.39,573.04,572.12,572.57,10974.0,572.39,573.04,572.12,572.57,10974.0
2021-09-20 14:20:00,572.2,572.41,570.2,570.2,22227.0,572.2,572.41,570.2,570.2,22227.0
2021-09-20 14:25:00,570.21,570.64,569.52,569.92,27398.0,570.21,570.64,569.52,569.92,27398.0
2021-09-20 14:30:00,569.76,570.29,569.04,569.52,25648.0,569.76,570.29,569.04,569.52,25648.0
2021-09-20 14:35:00,569.64,569.64,568.08,568.44,17495.0,569.64,569.64,568.08,568.44,17495.0
2021-09-20 14:40:00,568.45,569.38,568.45,569.31,14260.0,568.45,569.38,568.45,569.31,14260.0
2021-09-20 14:45:00,569.44,571.1,569.37,570.28,25184.0,569.44,571.1,569.37,570.28,25184.0
2021-09-20 14:50:00,570.4,570.64,569.2,569.43,19863.0,570.4,570.64,569.2,569.43,19863.0
2021-09-20 14:55:00,569.28,571.72,569.28,570.79,22285.0,569.28,571.72,569.28,570.79,22285.0
2021-09-20 15:00:00,570.86,572.21,570.57,571.17,12142.0,570.86,572.21,570.57,571.17,12142.0
2021-09-20 15:05:00,571.16,571.29,569.89,570.0,27885.0,571.16,571.29,569.89,570.0,27885.0
2021-09-20 15:10:00,570.0,570.77,569.78,570.04,17448.0,570.0,570.77,569.78,570.04,17448.0
2021-09-20 15:15:00,569.93,570.08,568.81,569.2,20551.0,569.93,570.08,568.81,569.2,20551.0
2021-09-20 15:20:00,569.19,571.01,569.11,570.5,13629.0,569.19,571.01,569.11,570.5,13629.0
2021-09-20 15:25:00,570.61,571.84,570.25,571.64,15002.0,570.61,571.84,570.25,571.64,15002.0
2021-09-20 15:30:00,571.79,572.5,571.23,571.93,18076.0,571.79,572.5,571.23,571.93,18076.0
2021-09-20 15:35:00,572.04,572.47,571.31,571.43,27551.0,572.04,572.47,571.31,571.43,27551.0
2021-09-20 15:40:00,571.53,573.08,571.53,573.01,15299.0,571.53,573.08,571.53,573.01,15299.0
2021-09-20 15:45:00,573.04,573.46,571.86,572.74,27618.0,573.04,573.46,571.86,572.74,27618.0
2021-09-20 15:50:00,572.89,573.92,572.86,573.65,44704.0,572.89,573.92,572.86,573.65,44704.0
2021-09-20 15:55:00,573.66,575.76,573.31,575.63,88252.0,573.66,575.76,573.31,575.63,88252.0
2021-09-21 09:30:00,578.31,578.71,576.0,577.48,53812.0,578.31,578.71,576.0,577.48,53812.0
2021-09-21 09:35:00,577.57,579.17,575.69,576.22,29610.0,577.57,579.17,575.69,576.22,29610.0
2021-09-21 09:40:00,576.28,579.85,575.89,579.85,20261.0,576.28,579.85,575.89,579.85,20261.0
2021-09-21 09:45:00,579.86,581.88,578.12,578.41,30857.0,579.86,581.88,578.12,578.41,30857.0
2021-09-21 09:50:00,578.12,578.29,576.58,576.94,17740.0,578.12,578.29,576.58,576.94,17740.0
2021-09-21 09:55:00,577.0,577.35,575.07,575.48,14902.0,577.0,577.35,575.07,575.48,14902.0
2021-09-21 10:00:00,575.65,575.69,574.42,575.4,16111.0,575.65,575.69,574.42,575.4,16111.0
2021-09-21 10:05:00,575.63,576.24,572.66,573.07,20743.0,575.63,576.24,572.66,573.07,20743.0
2021-09-21 10:10:00,573.1,574.05,571.75,574.02,21772.0,573.1,574.05,571.75,574.02,21772.0
2021-09-21 10:15:00,573.75,574.99,573.56,574.98,11807.0,573.75,574.99,573.56,574.98,11807.0
2021-09-21 10:20:00,575.13,575.13,573.97,574.24,11995.0,575.13,575.13,573.97,574.24,11995.0
2021-09-21 10:25:00,574.19,574.64,572.9,574.64,17156.0,574.19,574.64,572.9,574.64,17156.0
2021-09-21 10:30:00,574.58,575.12,573.97,574.12,5289.0,574.58,575.12,573.97,574.12,5289.0
2021-09-21 10:35:00,574.12,575.4,574.11,575.4,7946.0,574.12,575.4,574.11,575.4,7946.0
2021-09-21 10:40:00,575.91,576.74,575.65,576.45,9908.0,575.91,576.74,575.65,576.45,9908.0
2021-09-21 10:45:00,576.6,576.9,574.7,574.8,9868.0,576.6,576.9,574.7,574.8,9868.0
2021-09-21 10:50:00,574.68,574.82,573.7,573.71,9250.0,574.68,574.82,573.7,573.71,9250.0
2021-09-21 10:55:00,574.0,574.54,573.84,573.9,20752.0,574.0,574.54,573.84,573.9,20752.0
2021-09-21 11:00:00,574.15,575.0,574.09,574.87,17495.0,574.15,575.0,574.09,574.87,17495.0
2021-09-21 11:05:00,574.99,577.56,574.98,577.46,13805.0,574.99,577.56,574.98,577.46,13805.0
2021-09-21 11:10:00,577.55,578.44,577.22,578.28,8062.0,577.55,578.44,577.22,578.28,8062.0
2021-09-21 11:15:00,578.33,578.34,577.22,577.53,7697.0,578.33,578.34,577.22,577.53,7697.0
2021-09-21 11:20:00,577.59,577.69,576.09,576.1,14302.0,577.59,577.69,576.09,576.1,14302.0
2021-09-21 11:25:00,576.19,576.51,575.2,575.49,15509.0,576.19,576.51,575.2,575.49,15509.0
2021-09-21 11:30:00,575.72,577.78,575.46,577.59,6819.0,575.72,577.78,575.46,577.59,6819.0
2021-09-21 11:35:00,577.59,577.8,577.23,577.29,5073.0,577.59,577.8,577.23,577.29,5073.0
2021-09-21 11:40:00,577.41,577.49,576.94,577.28,7427.0,577.41,577.49,576.94,577.28,7427.0
2021-09-21 11:45:00,577.32,577.68,577.22,577.38,3421.0,577.32,577.68,577.22,577.38,3421.0
2021-09-21 11:50:00,577.65,578.0,577.45,577.77,2594.0,577.65,578.0,577.45,577.77,2594.0
2021-09-21 11:55:00,577.79,577.94,577.41,577.5,2700.0,577.79,577.94,577.41,577.5,2700.0
2021-09-21 12:00:00,577.41,578.58,577.41,578.29,3109.0,577.41,578.58,577.41,578.29,3109.0
2021-09-21 12:05:00,578.35,578.72,578.0,578.72,3550.0,578.35,578.72,578.0,578.72,3550.0
2021-09-21 12:10:00,578.75,578.79,578.17,578.78,2952.0,578.75,578.79,578.17,578.78,2952.0
2021-09-21 12:15:00,578.45,578.58,577.59,577.73,4135.0,578.45,578.58,577.59,577.73,4135.0
2021-09-21 12:20:00,577.8,577.87,577.38,577.38,3390.0,577.8,577.87,577.38,577.38,3390.0
2021-09-21 12:25:00,577.6,578.0,576.89,577.08,6875.0,577.6,578.0,576.89,577.08,6875.0
2021-09-21 12:30:00,576.77,576.86,576.53,576.53,3695.0,576.77,576.86,576.53,576.53,3695.0
2021-09-21 12:35:00,576.56,577.11,576.56,577.11,2064.0,576.56,577.11,576.56,577.11,2064.0
2021-09-21 12:40:00,577.02,577.15,576.61,577.04,3041.0,577.02,577.15,576.61,577.04,3041.0
2021-09-21 12:45:00,576.99,577.37,576.98,577.09,2780.0,576.99,577.37,576.98,577.09,2780.0
2021-09-21 12:50:00,577.02,577.02,575.04,575.3,4569.0,577.02,577.02,575.04,575.3,4569.0
2021-09-21 12:55:00,575.6,576.23,575.53,575.99,2601.0,575.6,576.23,575.53,575.99,2601.0
2021-09-21 13:00:00,575.86,575.89,575.09,575.11,6000.0,575.86,575.89,575.09,575.11,6000.0
2021-09-21 13:05:00,575.23,576.1,575.0,575.62,8658.0,575.23,576.1,575.0,575.62,8658.0
2021-09-21 13:10:00,575.91,575.96,575.35,575.57,2637.0,575.91,575.96,575.35,575.57,2637.0
2021-09-21 13:15:00,575.53,576.25,575.35,576.25,3400.0,575.53,576.25,575.35,576.25,3400.0
2021-09-21 13:20:00,576.25,576.71,575.66,575.66,8074.0,576.25,576.71,575.66,575.66,8074.0
2021-09-21 13:25:00,575.62,575.69,574.84,575.09,4730.0,575.62,575.69,574.84,575.09,4730.0
2021-09-21 13:30:00,574.86,575.53,574.85,575.25,4499.0,574.86,575.53,574.85,575.25,4499.0
2021-09-21 13:35:00,575.37,575.6,575.22,575.44,2305.0,575.37,575.6,575.22,575.44,2305.0
2021-09-21 13:40:00,575.38,575.72,574.82,575.1,2081.0,575.38,575.72,574.82,575.1,2081.0
2021-09-21 13:45:00,575.29,575.75,575.1,575.73,4518.0,575.29,575.75,575.1,575.73,4518.0
2021-09-21 13:50:00,575.85,577.0,573.96,573.96,43689.0,575.85,577.0,573.96,573.96,43689.0
2021-09-21 13:55:00,573.96,574.52,573.69,574.51,4939.0,573.96,574.52,573.69,574.51,4939.0
2021-09-21 14:00:00,574.47,575.59,574.47,575.44,6516.0,574.47,575.59,574.47,575.44,6516.0
2021-09-21 14:05:00,575.65,576.28,575.65,576.13,3653.0,575.65,576.28,575.65,576.13,3653.0
2021-09-21 14:10:00,576.21,576.29,575.77,575.92,3818.0,576.21,576.29,575.77,575.92,3818.0
2021-09-21 14:15:00,575.91,576.29,575.34,575.34,4484.0,575.91,576.29,575.34,575.34,4484.0
2021-09-21 14:20:00,575.51,575.52,571.48,571.57,44933.0,575.51,575.52,571.48,571.57,44933.0
2021-09-21 14:25:00,571.72,572.52,569.37,572.15,88816.0,571.72,572.52,569.37,572.15,88816.0
2021-09-21 14:30:00,572.15,573.76,571.58,573.67,37682.0,572.15,573.76,571.58,573.67,37682.0
2021-09-21 14:35:00,573.65,574.42,573.03,573.38,33863.0,573.65,574.42,573.03,573.38,33863.0
2021-09-21 14:40:00,573.49,575.32,573.45,575.0,20242.0,573.49,575.32,573.45,575.0,20242.0
2021-09-21 14:45:00,574.93,575.26,574.67,575.11,7705.0,574.93,575.26,574.67,575.11,7705.0
2021-09-21 14:50:00,575.27,577.59,575.27,576.6,23389.0,575.27,577.59,575.27,576.6,23389.0
2021-09-21 14:55:00,576.92,577.27,576.24,576.67,10444.0,576.92,577.27,576.24,576.67,10444.0
2021-09-21 15:00:00,576.56,577.39,576.55,576.84,11143.0,576.56,577.39,576.55,576.84,11143.0
2021-09-21 15:05:00,576.99,577.15,576.52,576.55,8956.0,576.99,577.15,576.52,576.55,8956.0
2021-09-21 15:10:00,576.48,577.06,576.36,577.06,6278.0,576.48,577.06,576.36,577.06,6278.0
2021-09-21 15:15:00,576.97,577.45,575.63,575.63,9710.0,576.97,577.45,575.63,575.63,9710.0
2021-09-21 15:20:00,575.64,576.7,575.64,575.87,8351.0,575.64,576.7,575.64,575.87,8351.0
2021-09-21 15:25:00,576.02,576.6,576.02,576.36,6841.0,576.02,576.6,576.02,576.36,6841.0
2021-09-21 15:30:00,576.41,576.86,576.3,576.3,7755.0,576.41,576.86,576.3,576.3,7755.0
2021-09-21 15:35:00,576.29,576.3,574.8,574.8,12937.0,576.29,576.3,574.8,574.8,12937.0
2021-09-21 15:40:00,574.78,575.54,574.64,575.33,10592.0,574.78,575.54,574.64,575.33,10592.0
2021-09-21 15:45:00,575.21,575.29,574.23,574.35,16215.0,575.21,575.29,574.23,574.35,16215.0
2021-09-21 15:50:00,574.35,574.73,573.63,573.64,25961.0,574.35,574.73,573.63,573.64,25961.0
2021-09-21 15:55:00,573.78,574.0,573.02,573.05,63801.0,573.78,574.0,573.02,573.05,63801.0
2021-09-22 09:30:00,579.51,584.99,579.51,582.42,104323.0,579.51,584.99,579.51,582.42,104323.0
2021-09-22 09:35:00,582.42,584.5,580.22,582.67,57220.0,582.42,584.5,580.22,582.67,57220.0
2021-09-22 09:40:00,582.97,585.88,582.25,585.38,51050.0,582.97,585.88,582.25,585.38,51050.0
2021-09-22 09:45:00,585.32,586.04,584.73,585.1,28077.0,585.32,586.04,584.73,585.1,28077.0
2021-09-22 09:50:00,584.94,588.43,584.85,587.74,56157.0,584.94,588.43,584.85,587.74,56157.0
2021-09-22 09:55:00,588.32,589.95,587.93,589.21,45525.0,588.32,589.95,587.93,589.21,45525.0
2021-09-22 10:00:00,589.3,590.83,588.08,588.6,50260.0,589.3,590.83,588.08,588.6,50260.0
2021-09-22 10:05:00,588.69,590.4,588.52,590.3,31444.0,588.69,590.4,588.52,590.3,31444.0
2021-09-22 10:10:00,590.2,591.46,589.9,590.44,43772.0,590.2,591.46,589.9,590.44,43772.0
2021-09-22 10:15:00,590.61,591.51,589.6,590.34,34392.0,590.61,591.51,589.6,590.34,34392.0
2021-09-22 10:20:00,590.47,593.61,590.47,593.19,69561.0,590.47,593.61,590.47,593.19,69561.0
2021-09-22 10:25:00,593.46,595.33,592.9,594.82,74106.0,593.46,595.33,592.9,594.82,74106.0
2021-09-22 10:30:00,594.91,595.65,593.39,593.91,48965.0,594.91,595.65,593.39,593.91,48965.0
2021-09-22 10:35:00,593.79,593.89,592.58,593.19,29769.0,593.79,593.89,592.58,593.19,29769.0
2021-09-22 10:40:00,593.35,593.93,592.21,593.22,24342.0,593.35,593.93,592.21,593.22,24342.0
2021-09-22 10:45:00,593.44,593.71,592.07,592.71,19604.0,593.44,593.71,592.07,592.71,19604.0
2021-09-22 10:50:00,592.67,593.5,592.11,593.36,47045.0,592.67,593.5,592.11,593.36,47045.0
2021-09-22 10:55:00,593.6,594.24,593.04,593.16,29077.0,593.6,594.24,593.04,593.16,29077.0
2021-09-22 11:00:00,593.31,593.85,593.04,593.51,19502.0,593.31,593.85,593.04,593.51,19502.0
2021-09-22 11:05:00,593.54,593.54,592.5,592.58,18553.0,593.54,593.54,592.5,592.58,18553.0
2021-09-22 11:10:00,592.51,592.69,591.46,592.05,27401.0,592.51,592.69,591.46,592.05,27401.0
2021-09-22 11:15:00,592.06,592.84,591.87,592.81,14617.0,592.06,592.84,591.87,592.81,14617.0
2021-09-22 11:20:00,593.14,593.7,592.48,592.58,14560.0,593.14,593.7,592.48,592.58,14560.0
2021-09-22 11:25:00,592.67,593.53,592.61,593.49,12793.0,592.67,593.53,592.61,593.49,12793.0
2021-09-22 11:30:00,593.56,594.27,593.34,593.66,11813.0,593.56,594.27,593.34,593.66,11813.0
2021-09-22 11:35:00,593.57,594.21,593.34,594.06,11285.0,593.57,594.21,593.34,594.06,11285.0
2021-09-22 11:40:00,594.18,595.18,594.18,594.61,31730.0,594.18,595.18,594.18,594.61,31730.0
2021-09-22 11:45:00,594.47,594.48,593.34,593.54,18680.0,594.47,594.48,593.34,593.54,18680.0
2021-09-22 11:50:00,593.7,594.61,593.47,594.35,22269.0,593.7,594.61,593.47,594.35,22269.0
2021-09-22 11:55:00,594.26,594.78,594.23,594.77,6005.0,594.26,594.78,594.23,594.77,6005.0
2021-09-22 12:00:00,594.66,594.66,593.62,593.7,10941.0,594.66,594.66,593.62,593.7,10941.0
2021-09-22 12:05:00,593.76,593.94,592.71,592.88,14723.0,593.76,593.94,592.71,592.88,14723.0
2021-09-22 12:10:00,592.79,593.29,592.68,592.84,8694.0,592.79,593.29,592.68,592.84,8694.0
2021-09-22 12:15:00,592.66,592.99,592.12,592.32,9440.0,592.66,592.99,592.12,592.32,9440.0
2021-09-22 12:20:00,592.42,592.9,592.1,592.25,13583.0,592.42,592.9,592.1,592.25,13583.0
2021-09-22 12:25:00,592.38,592.75,591.93,592.32,11455.0,592.38,592.75,591.93,592.32,11455.0
2021-09-22 12:30:00,592.17,592.69,592.11,592.69,6840.0,592.17,592.69,592.11,592.69,6840.0
2021-09-22 12:35:00,592.78,593.47,592.15,593.34,32454.0,592.78,593.47,592.15,593.34,32454.0
2021-09-22 12:40:00,593.4,594.27,592.55,592.72,63611.0,593.4,594.27,592.55,592.72,63611.0
2021-09-22 12:45:00,592.82,592.92,592.36,592.5,19910.0,592.82,592.92,592.36,592.5,19910.0
2021-09-22 12:50:00,592.59,594.0,592.5,592.7,24326.0,592.59,594.0,592.5,592.7,24326.0
2021-09-22 12:55:00,592.76,593.28,592.72,592.96,5377.0,592.76,593.28,592.72,592.96,5377.0
2021-09-22 13:00:00,592.77,592.94,592.14,592.4,11979.0,592.77,592.94,592.14,592.4,11979.0
2021-09-22 13:05:00,592.32,593.0,592.31,592.93,6261.0,592.32,593.0,592.31,592.93,6261.0
2021-09-22 13:10:00,592.77,593.45,592.39,593.18,7281.0,592.77,593.45,592.39,593.18,7281.0
2021-09-22 13:15:00,593.24,593.24,592.57,592.7,7650.0,593.24,593.24,592.57,592.7,7650.0
2021-09-22 13:20:00,592.74,593.19,592.61,592.7,9461.0,592.74,593.19,592.61,592.7,9461.0
2021-09-22 13:25:00,592.7,592.88,592.26,592.41,4801.0,592.7,592.88,592.26,592.41,4801.0
2021-09-22 13:30:00,592.33,593.42,592.32,593.06,8879.0,592.33,593.42,592.32,593.06,8879.0
2021-09-22 13:35:00,592.88,592.93,592.18,592.55,7306.0,592.88,592.93,592.18,592.55,7306.0
2021-09-22 13:40:00,592.47,592.79,592.19,592.49,8390.0,592.47,592.79,592.19,592.49,8390.0
2021-09-22 13:45:00,592.48,592.68,591.47,591.47,13842.0,592.48,592.68,591.47,591.47,13842.0
2021-09-22 13:50:00,591.48,591.66,590.97,591.25,9592.0,591.48,591.66,590.97,591.25,9592.0
2021-09-22 13:55:00,591.13,592.16,591.13,592.14,5036.0,591.13,592.16,591.13,592.14,5036.0
2021-09-22 14:00:00,591.8,594.23,591.55,593.78,16736.0,591.8,594.23,591.55,593.78,16736.0
2021-09-22 14:05:00,593.92,594.29,592.0,593.12,15019.0,593.92,594.29,592.0,593.12,15019.0
2021-09-22 14:10:00,593.07,594.64,592.9,594.64,11164.0,593.07,594.64,592.9,594.64,11164.0
2021-09-22 14:15:00,594.57,595.12,594.0,594.0,18276.0,594.57,595.12,594.0,594.0,18276.0
2021-09-22 14:20:00,594.13,594.5,593.42,593.88,14178.0,594.13,594.5,593.42,593.88,14178.0
2021-09-22 14:25:00,593.88,594.67,593.88,594.67,13383.0,593.88,594.67,593.88,594.67,13383.0
2021-09-22 14:30:00,594.56,594.89,593.77,594.33,11841.0,594.56,594.89,593.77,594.33,11841.0
2021-09-22 14:35:00,594.23,594.31,592.32,592.97,21077.0,594.23,594.31,592.32,592.97,21077.0
2021-09-22 14:40:00,592.84,592.84,591.03,591.21,47921.0,592.84,592.84,591.03,591.21,47921.0
2021-09-22 14:45:00,591.01,591.38,589.62,589.92,26556.0,591.01,591.38,589.62,589.92,26556.0
2021-09-22 14:50:00,589.62,590.75,587.73,590.4,33232.0,589.62,590.75,587.73,590.4,33232.0
2021-09-22 14:55:00,590.29,590.55,589.14,589.95,17143.0,590.29,590.55,589.14,589.95,17143.0
2021-09-22 15:00:00,589.86,590.15,589.39,589.91,11891.0,589.86,590.15,589.39,589.91,11891.0
2021-09-22 15:05:00,590.05,590.59,589.01,590.17,15338.0,590.05,590.59,589.01,590.17,15338.0
2021-09-22 15:10:00,590.19,592.13,590.19,592.13,16141.0,590.19,592.13,590.19,592.13,16141.0
2021-09-22 15:15:00,592.07,593.56,591.76,593.56,16124.0,592.07,593.56,591.76,593.56,16124.0
2021-09-22 15:20:00,593.61,594.52,593.15,593.36,29905.0,593.61,594.52,593.15,593.36,29905.0
2021-09-22 15:25:00,593.51,593.57,592.7,593.22,14630.0,593.51,593.57,592.7,593.22,14630.0
2021-09-22 15:30:00,593.1,593.29,592.42,593.0,24620.0,593.1,593.29,592.42,593.0,24620.0
2021-09-22 15:35:00,592.71,594.16,592.6,594.02,15294.0,592.71,594.16,592.6,594.02,15294.0
2021-09-22 15:40:00,593.97,594.11,592.72,593.1,18250.0,593.97,594.11,592.72,593.1,18250.0
2021-09-22 15:45:00,593.05,593.57,592.92,593.38,21526.0,593.05,593.57,592.92,593.38,21526.0
2021-09-22 15:50:00,593.28,593.49,591.52,591.75,46617.0,593.28,593.49,591.52,591.75,46617.0
2021-09-22 15:55:00,591.7,591.96,589.86,590.6,117799.0,591.7,591.96,589.86,590.6,117799.0
2021-09-23 09:30:00,590.11,593.69,589.13,589.81,99216.0,590.11,593.69,589.13,589.81,99216.0
2021-09-23 09:35:00,589.83,592.3,589.76,590.45,46439.0,589.83,592.3,589.76,590.45,46439.0
2021-09-23 09:40:00,591.4,596.81,590.95,596.38,55250.0,591.4,596.81,590.95,596.38,55250.0
2021-09-23 09:45:00,596.77,597.63,596.36,596.9,51108.0,596.77,597.63,596.36,596.9,51108.0
2021-09-23 09:50:00,597.01,597.39,595.05,595.92,19028.0,597.01,597.39,595.05,595.92,19028.0
2021-09-23 09:55:00,596.14,596.91,595.88,596.29,16490.0,596.14,596.91,595.88,596.29,16490.0
2021-09-23 10:00:00,596.5,598.64,595.71,597.72,61704.0,596.5,598.64,595.71,597.72,61704.0
2021-09-23 10:05:00,597.87,599.25,597.32,598.08,72078.0,597.87,599.25,597.32,598.08,72078.0
2021-09-23 10:10:00,598.08,598.5,596.24,596.54,19249.0,598.08,598.5,596.24,596.54,19249.0
2021-09-23 10:15:00,596.62,598.5,596.6,597.88,22596.0,596.62,598.5,596.6,597.88,22596.0
2021-09-23 10:20:00,598.17,599.32,597.58,599.2,13214.0,598.17,599.32,597.58,599.2,13214.0
2021-09-23 10:25:00,599.23,599.23,597.6,597.6,22534.0,599.23,599.23,597.6,597.6,22534.0
2021-09-23 10:30:00,597.88,598.0,596.29,596.67,21672.0,597.88,598.0,596.29,596.67,21672.0
2021-09-23 10:35:00,596.64,596.82,595.39,596.15,10445.0,596.64,596.82,595.39,596.15,10445.0
2021-09-23 10:40:00,595.86,596.15,595.25,595.66,18218.0,595.86,596.15,595.25,595.66,18218.0
2021-09-23 10:45:00,595.72,596.46,595.41,596.28,10847.0,595.72,596.46,595.41,596.28,10847.0
2021-09-23 10:50:00,596.39,596.4,594.61,595.34,11994.0,596.39,596.4,594.61,595.34,11994.0
2021-09-23 10:55:00,595.15,595.36,594.72,595.02,7770.0,595.15,595.36,594.72,595.02,7770.0
2021-09-23 11:00:00,595.01,595.01,593.14,593.66,22972.0,595.01,595.01,593.14,593.66,22972.0
2021-09-23 11:05:00,593.83,594.01,592.48,592.96,21734.0,593.83,594.01,592.48,592.96,21734.0
2021-09-23 11:10:00,593.2,593.37,592.55,593.2,12230.0,593.2,593.37,592.55,593.2,12230.0
2021-09-23 11:15:00,593.14,593.43,591.73,591.74,13602.0,593.14,593.43,591.73,591.74,13602.0
2021-09-23 11:20:00,591.91,592.07,591.22,591.29,13137.0,591.91,592.07,591.22,591.29,13137.0
2021-09-23 11:25:00,591.73,592.9,591.73,592.7,5290.0,591.73,592.9,591.73,592.7,5290.0
2021-09-23 11:30:00,592.8,593.26,592.3,593.13,11683.0,592.8,593.26,592.3,593.13,11683.0
2021-09-23 11:35:00,593.08,593.24,592.84,593.15,8686.0,593.08,593.24,592.84,593.15,8686.0
2021-09-23 11:40:00,593.15,593.15,592.5,593.04,6083.0,593.15,593.15,592.5,593.04,6083.0
2021-09-23 11:45:00,592.92,594.33,592.92,594.16,8502.0,592.92,594.33,592.92,594.16,8502.0
2021-09-23 11:50:00,594.15,595.12,593.87,594.89,13938.0,594.15,595.12,593.87,594.89,13938.0
2021-09-23 11:55:00,594.83,595.02,594.21,594.88,12684.0,594.83,595.02,594.21,594.88,12684.0
2021-09-23 12:00:00,594.75,594.75,593.19,593.3,6025.0,594.75,594.75,593.19,593.3,6025.0
2021-09-23 12:05:00,593.47,593.47,592.75,592.9,4141.0,593.47,593.47,592.75,592.9,4141.0
2021-09-23 12:10:00,592.63,593.3,592.63,593.23,5009.0,592.63,593.3,592.63,593.23,5009.0
2021-09-23 12:15:00,593.12,593.68,593.11,593.46,5249.0,593.12,593.68,593.11,593.46,5249.0
2021-09-23 12:20:00,593.48,593.77,593.06,593.06,5090.0,593.48,593.77,593.06,593.06,5090.0
2021-09-23 12:25:00,593.12,593.36,592.97,593.13,3651.0,593.12,593.36,592.97,593.13,3651.0
2021-09-23 12:30:00,593.26,593.52,592.71,593.18,7279.0,593.26,593.52,592.71,593.18,7279.0
2021-09-23 12:35:00,593.29,594.06,593.18,593.72,6890.0,593.29,594.06,593.18,593.72,6890.0
2021-09-23 12:40:00,593.75,594.84,593.75,594.84,6226.0,593.75,594.84,593.75,594.84,6226.0
2021-09-23 12:45:00,594.83,595.2,594.23,594.42,22615.0,594.83,595.2,594.23,594.42,22615.0
2021-09-23 12:50:00,594.51,594.94,593.14,593.35,9260.0,594.51,594.94,593.14,593.35,9260.0
2021-09-23 12:55:00,593.6,593.61,592.42,592.9,13612.0,593.6,593.61,592.42,592.9,13612.0
2021-09-23 13:00:00,592.83,593.57,592.25,593.52,7437.0,592.83,593.57,592.25,593.52,7437.0
2021-09-23 13:05:00,593.66,594.0,593.41,594.0,6082.0,593.66,594.0,593.41,594.0,6082.0
2021-09-23 13:10:00,593.81,593.87,593.39,593.59,5471.0,593.81,593.87,593.39,593.59,5471.0
2021-09-23 13:15:00,593.58,593.8,593.51,593.53,2663.0,593.58,593.8,593.51,593.53,2663.0
2021-09-23 13:20:00,593.53,593.94,593.5,593.66,3707.0,593.53,593.94,593.5,593.66,3707.0
2021-09-23 13:25:00,593.68,593.77,593.36,593.58,4736.0,593.68,593.77,593.36,593.58,4736.0
2021-09-23 13:30:00,593.93,593.96,593.43,593.89,7123.0,593.93,593.96,593.43,593.89,7123.0
2021-09-23 13:35:00,593.87,594.6,593.69,594.6,12254.0,593.87,594.6,593.69,594.6,12254.0
2021-09-23 13:40:00,594.65,595.5,594.65,595.43,10725.0,594.65,595.5,594.65,595.43,10725.0
2021-09-23 13:45:00,595.39,595.97,595.1,595.59,17615.0,595.39,595.97,595.1,595.59,17615.0
2021-09-23 13:50:00,595.71,596.25,595.45,595.65,13319.0,595.71,596.25,595.45,595.65,13319.0
2021-09-23 13:55:00,595.6,595.92,595.5,595.81,6265.0,595.6,595.92,595.5,595.81,6265.0
2021-09-23 14:00:00,595.7,595.7,595.26,595.29,6626.0,595.7,595.7,595.26,595.29,6626.0
2021-09-23 14:05:00,595.36,595.36,594.88,595.02,6372.0,595.36,595.36,594.88,595.02,6372.0
2021-09-23 14:10:00,595.04,595.38,594.64,594.75,5335.0,595.04,595.38,594.64,594.75,5335.0
2021-09-23 14:15:00,594.67,595.04,594.66,594.83,3126.0,594.67,595.04,594.66,594.83,3126.0
2021-09-23 14:20:00,594.83,595.16,594.37,594.49,6226.0,594.83,595.16,594.37,594.49,6226.0
2021-09-23 14:25:00,594.52,594.96,594.52,594.81,4104.0,594.52,594.96,594.52,594.81,4104.0
2021-09-23 14:30:00,594.78,595.08,594.59,594.71,5308.0,594.78,595.08,594.59,594.71,5308.0
2021-09-23 14:35:00,594.46,594.58,594.07,594.42,9667.0,594.46,594.58,594.07,594.42,9667.0
2021-09-23 14:40:00,594.64,595.14,594.46,594.81,11211.0,594.64,595.14,594.46,594.81,11211.0
2021-09-23 14:45:00,594.82,594.99,594.4,594.99,12309.0,594.82,594.99,594.4,594.99,12309.0
2021-09-23 14:50:00,595.02,595.29,594.71,594.81,7736.0,595.02,595.29,594.71,594.81,7736.0
2021-09-23 14:55:00,594.73,595.38,594.53,594.86,4847.0,594.73,595.38,594.53,594.86,4847.0
2021-09-23 15:00:00,594.98,594.98,594.14,594.77,3731.0,594.98,594.98,594.14,594.77,3731.0
2021-09-23 15:05:00,594.72,594.81,594.51,594.51,3988.0,594.72,594.81,594.51,594.51,3988.0
2021-09-23 15:10:00,594.5,594.64,594.1,594.2,7640.0,594.5,594.64,594.1,594.2,7640.0
2021-09-23 15:15:00,594.19,594.68,594.0,594.64,6746.0,594.19,594.68,594.0,594.64,6746.0
2021-09-23 15:20:00,594.51,594.88,594.39,594.69,7042.0,594.51,594.88,594.39,594.69,7042.0
2021-09-23 15:25:00,594.72,595.09,594.64,595.01,9698.0,594.72,595.09,594.64,595.01,9698.0
2021-09-23 15:30:00,595.07,595.67,594.95,595.46,12216.0,595.07,595.67,594.95,595.46,12216.0
2021-09-23 15:35:00,595.42,595.56,595.02,595.18,8059.0,595.42,595.56,595.02,595.18,8059.0
2021-09-23 15:40:00,595.12,595.24,594.64,594.71,10823.0,595.12,595.24,594.64,594.71,10823.0
2021-09-23 15:45:00,594.74,594.76,594.06,594.4,14894.0,594.74,594.76,594.06,594.4,14894.0
2021-09-23 15:50:00,594.32,594.32,593.04,593.54,38281.0,594.32,594.32,593.04,593.54,38281.0
2021-09-23 15:55:00,593.28,593.9,592.9,593.4,75527.0,593.28,593.9,592.9,593.4,75527.0
2021-09-24 09:30:00,592.5,592.5,588.6,589.99,57174.0,592.5,592.5,588.6,589.99,57174.0
2021-09-24 09:35:00,589.7,591.63,588.75,589.87,26102.0,589.7,591.63,588.75,589.87,26102.0
2021-09-24 09:40:00,589.73,590.15,588.39,589.03,27023.0,589.73,590.15,588.39,589.03,27023.0
2021-09-24 09:45:00,588.84,589.06,587.0,587.53,25776.0,588.84,589.06,587.0,587.53,25776.0
2021-09-24 09:50:00,587.5,589.68,586.93,589.28,20867.0,587.5,589.68,586.93,589.28,20867.0
2021-09-24 09:55:00,589.01,589.37,588.19,589.12,15743.0,589.01,589.37,588.19,589.12,15743.0
2021-09-24 10:00:00,589.21,589.83,589.07,589.57,21328.0,589.21,589.83,589.07,589.57,21328.0
2021-09-24 10:05:00,589.57,589.62,588.29,588.78,20116.0,589.57,589.62,588.29,588.78,20116.0
2021-09-24 10:10:00,588.82,588.82,587.12,587.16,19081.0,588.82,588.82,587.12,587.16,19081.0
2021-09-24 10:15:00,587.02,587.44,586.13,586.82,31343.0,587.02,587.44,586.13,586.82,31343.0
2021-09-24 10:20:00,586.85,589.01,586.74,588.26,15090.0,586.85,589.01,586.74,588.26,15090.0
2021-09-24 10:25:00,588.15,588.23,586.96,587.06,6231.0,588.15,588.23,586.96,587.06,6231.0
2021-09-24 10:30:00,586.95,587.28,585.82,586.19,19976.0,586.95,587.28,585.82,586.19,19976.0
2021-09-24 10:35:00,586.08,586.71,585.34,585.66,23225.0,586.08,586.71,585.34,585.66,23225.0
2021-09-24 10:40:00,585.67,586.57,585.05,585.62,13466.0,585.67,586.57,585.05,585.62,13466.0
2021-09-24 10:45:00,585.72,585.86,584.79,585.19,12509.0,585.72,585.86,584.79,585.19,12509.0
2021-09-24 10:50:00,584.9,585.38,584.1,584.1,18647.0,584.9,585.38,584.1,584.1,18647.0
2021-09-24 10:55:00,584.2,584.77,583.88,584.64,13702.0,584.2,584.77,583.88,584.64,13702.0
2021-09-24 11:00:00,584.79,585.64,584.76,585.43,12141.0,584.79,585.64,584.76,585.43,12141.0
2021-09-24 11:05:00,585.35,585.99,585.31,585.31,10797.0,585.35,585.99,585.31,585.31,10797.0
2021-09-24 11:10:00,585.6,585.82,585.25,585.79,6102.0,585.6,585.82,585.25,585.79,6102.0
2021-09-24 11:15:00,585.74,585.91,585.11,585.91,6717.0,585.74,585.91,585.11,585.91,6717.0
2021-09-24 11:20:00,585.75,585.77,585.2,585.2,5847.0,585.75,585.77,585.2,585.2,5847.0
2021-09-24 11:25:00,585.06,585.14,583.88,584.01,14068.0,585.06,585.14,583.88,584.01,14068.0
2021-09-24 11:30:00,584.09,584.56,584.08,584.25,7374.0,584.09,584.56,584.08,584.25,7374.0
2021-09-24 11:35:00,584.17,584.84,583.64,584.69,11813.0,584.17,584.84,583.64,584.69,11813.0
2021-09-24 11:40:00,584.88,586.41,584.79,586.09,22629.0,584.88,586.41,584.79,586.09,22629.0
2021-09-24 11:45:00,586.08,586.7,585.81,586.65,8455.0,586.08,586.7,585.81,586.65,8455.0
2021-09-24 11:50:00,586.54,586.96,586.01,586.43,12364.0,586.54,586.96,586.01,586.43,12364.0
2021-09-24 11:55:00,586.54,586.84,586.44,586.53,14737.0,586.54,586.84,586.44,586.53,14737.0
2021-09-24 12:00:00,586.63,587.1,586.56,586.93,7620.0,586.63,587.1,586.56,586.93,7620.0
2021-09-24 12:05:00,587.02,587.2,586.69,586.69,5294.0,587.02,587.2,586.69,586.69,5294.0
2021-09-24 12:10:00,586.79,587.68,586.54,587.39,6250.0,586.79,587.68,586.54,587.39,6250.0
2021-09-24 12:15:00,587.38,587.79,586.97,587.42,4465.0,587.38,587.79,586.97,587.42,4465.0
2021-09-24 12:20:00,587.73,588.45,587.68,588.11,7313.0,587.73,588.45,587.68,588.11,7313.0
2021-09-24 12:25:00,588.23,588.45,588.01,588.45,5946.0,588.23,588.45,588.01,588.45,5946.0
2021-09-24 12:30:00,588.46,588.53,587.42,587.49,13228.0,588.46,588.53,587.42,587.49,13228.0
2021-09-24 12:35:00,587.35,587.59,587.18,587.29,5695.0,587.35,587.59,587.18,587.29,5695.0
2021-09-24 12:40:00,587.41,588.02,587.27,588.02,6846.0,587.41,588.02,587.27,588.02,6846.0
2021-09-24 12:45:00,587.9,588.69,587.9,588.69,5014.0,587.9,588.69,587.9,588.69,5014.0
2021-09-24 12:50:00,588.65,588.9,587.63,587.88,6712.0,588.65,588.9,587.63,587.88,6712.0
2021-09-24 12:55:00,587.75,587.87,587.54,587.73,4541.0,587.75,587.87,587.54,587.73,4541.0
2021-09-24 13:00:00,587.72,588.57,587.68,588.21,3539.0,587.72,588.57,587.68,588.21,3539.0
2021-09-24 13:05:00,588.05,588.26,587.95,588.09,4202.0,588.05,588.26,587.95,588.09,4202.0
2021-09-24 13:10:00,588.0,588.72,587.72,588.71,8406.0,588.0,588.72,587.72,588.71,8406.0
2021-09-24 13:15:00,588.53,589.19,588.38,588.93,6743.0,588.53,589.19,588.38,588.93,6743.0
2021-09-24 13:20:00,588.93,589.5,588.93,589.43,6598.0,588.93,589.5,588.93,589.43,6598.0
2021-09-24 13:25:00,589.37,589.53,588.83,589.06,8423.0,589.37,589.53,588.83,589.06,8423.0
2021-09-24 13:30:00,589.03,589.07,588.45,588.55,3746.0,589.03,589.07,588.45,588.55,3746.0
2021-09-24 13:35:00,588.47,588.58,588.04,588.43,4157.0,588.47,588.58,588.04,588.43,4157.0
2021-09-24 13:40:00,588.41,588.94,588.32,588.94,3680.0,588.41,588.94,588.32,588.94,3680.0
2021-09-24 13:45:00,588.9,588.98,588.35,588.56,4209.0,588.9,588.98,588.35,588.56,4209.0
2021-09-24 13:50:00,588.42,588.56,588.19,588.22,3513.0,588.42,588.56,588.19,588.22,3513.0
2021-09-24 13:55:00,588.23,588.57,588.07,588.53,7681.0,588.23,588.57,588.07,588.53,7681.0
2021-09-24 14:00:00,588.54,589.46,588.35,589.39,11724.0,588.54,589.46,588.35,589.39,11724.0
2021-09-24 14:05:00,589.47,589.52,589.16,589.24,7072.0,589.47,589.52,589.16,589.24,7072.0
2021-09-24 14:10:00,589.24,589.42,589.02,589.42,5111.0,589.24,589.42,589.02,589.42,5111.0
2021-09-24 14:15:00,589.41,589.44,588.05,588.22,14390.0,589.41,589.44,588.05,588.22,14390.0
2021-09-24 14:20:00,588.29,588.48,588.11,588.47,10005.0,588.29,588.48,588.11,588.47,10005.0
2021-09-24 14:25:00,588.6,588.81,588.12,588.29,10437.0,588.6,588.81,588.12,588.29,10437.0
2021-09-24 14:30:00,588.03,588.19,587.83,587.93,7088.0,588.03,588.19,587.83,587.93,7088.0
2021-09-24 14:35:00,587.93,588.45,587.82,588.07,6856.0,587.93,588.45,587.82,588.07,6856.0
2021-09-24 14:40:00,588.0,588.07,587.08,587.15,15792.0,588.0,588.07,587.08,587.15,15792.0
2021-09-24 14:45:00,587.12,587.47,587.06,587.47,4514.0,587.12,587.47,587.06,587.47,4514.0
2021-09-24 14:50:00,587.4,588.75,587.4,588.63,10631.0,587.4,588.75,587.4,588.63,10631.0
2021-09-24 14:55:00,588.73,589.82,588.47,589.6,7116.0,588.73,589.82,588.47,589.6,7116.0
2021-09-24 15:00:00,589.68,589.83,589.44,589.6,6748.0,589.68,589.83,589.44,589.6,6748.0
2021-09-24 15:05:00,589.56,589.56,589.1,589.2,3039.0,589.56,589.56,589.1,589.2,3039.0
2021-09-24 15:10:00,589.19,589.25,588.95,589.13,3586.0,589.19,589.25,588.95,589.13,3586.0
2021-09-24 15:15:00,589.17,590.0,589.17,589.66,7681.0,589.17,590.0,589.17,589.66,7681.0
2021-09-24 15:20:00,589.66,591.09,589.66,590.94,10849.0,589.66,591.09,589.66,590.94,10849.0
2021-09-24 15:25:00,590.94,590.94,590.1,590.69,10074.0,590.94,590.94,590.1,590.69,10074.0
2021-09-24 15:30:00,590.77,591.45,590.77,591.44,18510.0,590.77,591.45,590.77,591.44,18510.0
2021-09-24 15:35:00,591.48,591.69,591.11,591.54,11655.0,591.48,591.69,591.11,591.54,11655.0
2021-09-24 15:40:00,591.58,592.06,591.58,592.04,14001.0,591.58,592.06,591.58,592.04,14001.0
2021-09-24 15:45:00,592.03,592.98,591.91,592.8,19949.0,592.03,592.98,591.91,592.8,19949.0
2021-09-24 15:50:00,592.82,592.87,592.09,592.11,42859.0,592.82,592.87,592.09,592.11,42859.0
2021-09-24 15:55:00,592.04,592.87,591.75,592.7,55520.0,592.04,592.87,591.75,592.7,55520.0
2021-09-27 09:30:00,586.51,588.37,582.44,583.27,128456.0,586.51,588.37,582.44,583.27,128456.0
2021-09-27 09:35:00,583.49,583.49,576.93,577.37,66665.0,583.49,583.49,576.93,577.37,66665.0
2021-09-27 09:40:00,577.59,579.75,576.94,578.87,56053.0,577.59,579.75,576.94,578.87,56053.0
2021-09-27 09:45:00,578.7,582.13,578.2,579.41,52476.0,578.7,582.13,578.2,579.41,52476.0
2021-09-27 09:50:00,579.0,579.97,578.5,578.96,19973.0,579.0,579.97,578.5,578.96,19973.0
2021-09-27 09:55:00,578.86,581.0,577.89,580.69,27741.0,578.86,581.0,577.89,580.69,27741.0
2021-09-27 10:00:00,580.61,581.63,580.2,581.2,28510.0,580.61,581.63,580.2,581.2,28510.0
2021-09-27 10:05:00,581.54,583.74,581.21,583.09,17410.0,581.54,583.74,581.21,583.09,17410.0
2021-09-27 10:10:00,582.93,584.22,582.47,583.65,21375.0,582.93,584.22,582.47,583.65,21375.0
2021-09-27 10:15:00,584.0,584.97,583.6,583.7,13008.0,584.0,584.97,583.6,583.7,13008.0
2021-09-27 10:20:00,584.05,586.26,584.04,585.06,17664.0,584.05,586.26,584.04,585.06,17664.0
2021-09-27 10:25:00,584.97,586.77,584.9,586.72,13185.0,584.97,586.77,584.9,586.72,13185.0
2021-09-27 10:30:00,586.79,586.92,585.47,585.48,39976.0,586.79,586.92,585.47,585.48,39976.0
2021-09-27 10:35:00,585.53,585.67,584.9,585.13,11290.0,585.53,585.67,584.9,585.13,11290.0
2021-09-27 10:40:00,585.63,586.16,584.81,585.9,21541.0,585.63,586.16,584.81,585.9,21541.0
2021-09-27 10:45:00,586.4,586.49,584.64,585.75,18838.0,586.4,586.49,584.64,585.75,18838.0
2021-09-27 10:50:00,585.87,585.99,585.0,585.02,13023.0,585.87,585.99,585.0,585.02,13023.0
2021-09-27 10:55:00,585.03,585.46,584.17,584.2,6325.0,585.03,585.46,584.17,584.2,6325.0
2021-09-27 11:00:00,584.4,586.49,584.31,586.48,8375.0,584.4,586.49,584.31,586.48,8375.0
2021-09-27 11:05:00,586.41,586.49,585.55,585.58,9994.0,586.41,586.49,585.55,585.58,9994.0
2021-09-27 11:10:00,585.72,585.99,585.09,585.9,5668.0,585.72,585.99,585.09,585.9,5668.0
2021-09-27 11:15:00,585.58,586.46,585.08,585.52,13969.0,585.58,586.46,585.08,585.52,13969.0
2021-09-27 11:20:00,585.59,585.66,585.01,585.41,7667.0,585.59,585.66,585.01,585.41,7667.0
2021-09-27 11:25:00,585.33,585.33,584.43,584.9,4728.0,585.33,585.33,584.43,584.9,4728.0
2021-09-27 11:30:00,585.1,585.49,585.08,585.19,9273.0,585.1,585.49,585.08,585.19,9273.0
2021-09-27 11:35:00,585.3,585.5,584.67,585.01,11987.0,585.3,585.5,584.67,585.01,11987.0
2021-09-27 11:40:00,584.6,585.1,584.2,585.1,10347.0,584.6,585.1,584.2,585.1,10347.0
2021-09-27 11:45:00,585.01,585.01,583.18,583.53,6672.0,585.01,585.01,583.18,583.53,6672.0
2021-09-27 11:50:00,583.42,584.42,583.28,583.85,4210.0,583.42,584.42,583.28,583.85,4210.0
2021-09-27 11:55:00,583.85,584.73,583.85,584.46,4960.0,583.85,584.73,583.85,584.46,4960.0
2021-09-27 12:00:00,584.36,584.65,583.79,584.27,4303.0,584.36,584.65,583.79,584.27,4303.0
2021-09-27 12:05:00,584.45,584.89,584.23,584.63,5079.0,584.45,584.89,584.23,584.63,5079.0
2021-09-27 12:10:00,584.72,585.14,584.37,585.06,5939.0,584.72,585.14,584.37,585.06,5939.0
2021-09-27 12:15:00,585.01,585.22,584.36,584.81,3175.0,585.01,585.22,584.36,584.81,3175.0
2021-09-27 12:20:00,585.03,585.17,584.51,584.51,5519.0,585.03,585.17,584.51,584.51,5519.0
2021-09-27 12:25:00,584.7,584.79,584.34,584.74,3204.0,584.7,584.79,584.34,584.74,3204.0
2021-09-27 12:30:00,584.53,584.62,583.87,584.37,3500.0,584.53,584.62,583.87,584.37,3500.0
2021-09-27 12:35:00,584.13,584.29,583.83,583.86,3938.0,584.13,584.29,583.83,583.86,3938.0
2021-09-27 12:40:00,583.94,584.29,583.92,584.29,2558.0,583.94,584.29,583.92,584.29,2558.0
2021-09-27 12:45:00,584.23,584.23,583.0,583.25,3173.0,584.23,584.23,583.0,583.25,3173.0
2021-09-27 12:50:00,583.1,583.48,583.0,583.31,10035.0,583.1,583.48,583.0,583.31,10035.0
2021-09-27 12:55:00,583.2,583.86,583.2,583.65,3485.0,583.2,583.86,583.2,583.65,3485.0
2021-09-27 13:00:00,583.37,584.35,583.37,584.35,4084.0,583.37,584.35,583.37,584.35,4084.0
2021-09-27 13:05:00,584.27,585.72,584.24,585.59,11322.0,584.27,585.72,584.24,585.59,11322.0
2021-09-27 13:10:00,585.68,586.16,585.27,585.28,12410.0,585.68,586.16,585.27,585.28,12410.0
2021-09-27 13:15:00,585.22,587.55,585.21,587.11,9969.0,585.22,587.55,585.21,587.11,9969.0
2021-09-27 13:20:00,587.11,587.4,586.86,587.1,2220.0,587.11,587.4,586.86,587.1,2220.0
2021-09-27 13:25:00,587.16,587.17,586.63,586.99,2651.0,587.16,587.17,586.63,586.99,2651.0
2021-09-27 13:30:00,586.96,587.24,586.69,586.69,2230.0,586.96,587.24,586.69,586.69,2230.0
2021-09-27 13:35:00,586.85,587.07,586.46,586.9,1970.0,586.85,587.07,586.46,586.9,1970.0
2021-09-27 13:40:00,586.99,587.29,586.85,587.0,1894.0,586.99,587.29,586.85,587.0,1894.0
2021-09-27 13:45:00,587.03,587.44,586.84,587.26,5298.0,587.03,587.44,586.84,587.26,5298.0
2021-09-27 13:50:00,587.18,588.35,587.17,588.09,12887.0,587.18,588.35,587.17,588.09,12887.0
2021-09-27 13:55:00,588.09,588.91,588.09,588.85,10106.0,588.09,588.91,588.09,588.85,10106.0
2021-09-27 14:00:00,589.0,589.64,588.24,588.3,12186.0,589.0,589.64,588.24,588.3,12186.0
2021-09-27 14:05:00,588.31,588.51,588.13,588.39,6739.0,588.31,588.51,588.13,588.39,6739.0
2021-09-27 14:10:00,588.25,588.39,588.0,588.39,3985.0,588.25,588.39,588.0,588.39,3985.0
2021-09-27 14:15:00,588.46,588.65,587.9,588.64,4023.0,588.46,588.65,587.9,588.64,4023.0
2021-09-27 14:20:00,588.75,588.79,588.1,588.17,4788.0,588.75,588.79,588.1,588.17,4788.0
2021-09-27 14:25:00,588.08,588.85,588.0,588.85,6532.0,588.08,588.85,588.0,588.85,6532.0
2021-09-27 14:30:00,588.96,589.53,588.89,589.19,12438.0,588.96,589.53,588.89,589.19,12438.0
2021-09-27 14:35:00,589.16,589.53,588.93,589.51,11425.0,589.16,589.53,588.93,589.51,11425.0
2021-09-27 14:40:00,589.53,590.5,589.43,590.4,16389.0,589.53,590.5,589.43,590.4,16389.0
2021-09-27 14:45:00,590.41,590.41,589.79,589.89,5682.0,590.41,590.41,589.79,589.89,5682.0
2021-09-27 14:50:00,589.86,590.21,589.79,590.14,8109.0,589.86,590.21,589.79,590.14,8109.0
2021-09-27 14:55:00,590.01,591.26,589.98,590.85,18584.0,590.01,591.26,589.98,590.85,18584.0
2021-09-27 15:00:00,590.89,591.04,590.56,590.67,4650.0,590.89,591.04,590.56,590.67,4650.0
2021-09-27 15:05:00,590.48,591.17,590.47,591.17,6020.0,590.48,591.17,590.47,591.17,6020.0
2021-09-27 15:10:00,591.11,592.54,591.1,592.53,19571.0,591.11,592.54,591.1,592.53,19571.0
2021-09-27 15:15:00,592.47,592.75,592.14,592.67,17092.0,592.47,592.75,592.14,592.67,17092.0
2021-09-27 15:20:00,592.6,592.66,592.02,592.04,16580.0,592.6,592.66,592.02,592.04,16580.0
2021-09-27 15:25:00,591.92,593.58,591.92,592.68,22549.0,591.92,593.58,591.92,592.68,22549.0
2021-09-27 15:30:00,592.85,593.43,592.38,592.51,13240.0,592.85,593.43,592.38,592.51,13240.0
2021-09-27 15:35:00,592.59,593.0,592.14,592.55,12931.0,592.59,593.0,592.14,592.55,12931.0
2021-09-27 15:40:00,592.61,593.12,592.32,592.81,16782.0,592.61,593.12,592.32,592.81,16782.0
2021-09-27 15:45:00,592.79,592.85,592.12,592.3,25486.0,592.79,592.85,592.12,592.3,25486.0
2021-09-27 15:50:00,592.35,592.41,591.82,592.08,36051.0,592.35,592.41,591.82,592.08,36051.0
2021-09-27 15:55:00,591.98,592.99,591.98,592.64,52278.0,591.98,592.99,591.98,592.64,52278.0
2021-09-28 09:30:00,589.01,595.92,587.3,595.91,171546.0,589.01,595.92,587.3,595.91,171546.0
2021-09-28 09:35:00,595.73,599.13,595.55,598.86,91837.0,595.73,599.13,595.55,598.86,91837.0
2021-09-28 09:40:00,598.53,599.54,591.63,592.21,170389.0,598.53,599.54,591.63,592.21,170389.0
2021-09-28 09:45:00,591.89,593.16,589.74,592.57,71685.0,591.89,593.16,589.74,592.57,71685.0
2021-09-28 09:50:00,592.57,595.19,591.99,594.98,36305.0,592.57,595.19,591.99,594.98,36305.0
2021-09-28 09:55:00,594.83,595.65,592.6,595.4,51301.0,594.83,595.65,592.6,595.4,51301.0
2021-09-28 10:00:00,595.16,595.24,592.78,594.3,62517.0,595.16,595.24,592.78,594.3,62517.0
2021-09-28 10:05:00,594.15,594.43,589.78,590.44,37011.0,594.15,594.43,589.78,590.44,37011.0
2021-09-28 10:10:00,590.33,592.69,590.13,592.66,23988.0,590.33,592.69,590.13,592.66,23988.0
2021-09-28 10:15:00,592.12,594.71,591.75,592.96,31768.0,592.12,594.71,591.75,592.96,31768.0
2021-09-28 10:20:00,592.84,592.84,590.47,591.58,24874.0,592.84,592.84,590.47,591.58,24874.0
2021-09-28 10:25:00,591.56,593.45,589.28,593.06,37106.0,591.56,593.45,589.28,593.06,37106.0
2021-09-28 10:30:00,592.94,594.63,592.76,592.91,36011.0,592.94,594.63,592.76,592.91,36011.0
2021-09-28 10:35:00,592.75,592.75,589.94,592.15,44099.0,592.75,592.75,589.94,592.15,44099.0
2021-09-28 10:40:00,591.71,592.6,590.61,590.61,14916.0,591.71,592.6,590.61,590.61,14916.0
2021-09-28 10:45:00,590.71,591.37,589.68,590.15,38104.0,590.71,591.37,589.68,590.15,38104.0
2021-09-28 10:50:00,590.38,591.41,590.1,590.26,14800.0,590.38,591.41,590.1,590.26,14800.0
2021-09-28 10:55:00,590.16,591.1,589.47,589.53,19473.0,590.16,591.1,589.47,589.53,19473.0
2021-09-28 11:00:00,589.48,589.93,587.55,588.02,42061.0,589.48,589.93,587.55,588.02,42061.0
2021-09-28 11:05:00,587.83,587.86,585.29,585.29,23502.0,587.83,587.86,585.29,585.29,23502.0
2021-09-28 11:10:00,585.48,586.1,584.85,585.69,22143.0,585.48,586.1,584.85,585.69,22143.0
2021-09-28 11:15:00,585.65,587.09,583.8,586.98,32061.0,585.65,587.09,583.8,586.98,32061.0
2021-09-28 11:20:00,586.97,586.97,585.0,585.0,16910.0,586.97,586.97,585.0,585.0,16910.0
2021-09-28 11:25:00,585.01,585.69,583.32,583.98,23520.0,585.01,585.69,583.32,583.98,23520.0
2021-09-28 11:30:00,583.85,584.0,581.65,583.02,49586.0,583.85,584.0,581.65,583.02,49586.0
2021-09-28 11:35:00,583.05,584.3,581.33,584.11,66505.0,583.05,584.3,581.33,584.11,66505.0
2021-09-28 11:40:00,583.95,584.61,581.95,582.09,28713.0,583.95,584.61,581.95,582.09,28713.0
2021-09-28 11:45:00,581.88,582.57,580.83,581.38,23320.0,581.88,582.57,580.83,581.38,23320.0
2021-09-28 11:50:00,581.08,583.27,580.16,583.26,45009.0,581.08,583.27,580.16,583.26,45009.0
2021-09-28 11:55:00,583.22,585.4,582.73,584.89,23938.0,583.22,585.4,582.73,584.89,23938.0
2021-09-28 12:00:00,584.74,585.23,583.71,584.33,12772.0,584.74,585.23,583.71,584.33,12772.0
2021-09-28 12:05:00,584.31,586.77,584.23,586.68,15171.0,584.31,586.77,584.23,586.68,15171.0
2021-09-28 12:10:00,586.36,588.35,586.02,588.24,37018.0,586.36,588.35,586.02,588.24,37018.0
2021-09-28 12:15:00,588.32,588.73,587.84,588.06,19401.0,588.32,588.73,587.84,588.06,19401.0
2021-09-28 12:20:00,588.09,588.42,587.28,587.95,17364.0,588.09,588.42,587.28,587.95,17364.0
2021-09-28 12:25:00,587.82,587.98,587.22,587.3,9493.0,587.82,587.98,587.22,587.3,9493.0
2021-09-28 12:30:00,587.21,587.32,585.53,586.4,7419.0,587.21,587.32,585.53,586.4,7419.0
2021-09-28 12:35:00,586.13,586.24,585.65,585.86,7281.0,586.13,586.24,585.65,585.86,7281.0
2021-09-28 12:40:00,585.78,585.78,584.34,584.5,8079.0,585.78,585.78,584.34,584.5,8079.0
2021-09-28 12:45:00,584.39,584.48,583.86,584.03,8130.0,584.39,584.48,583.86,584.03,8130.0
2021-09-28 12:50:00,583.9,584.83,583.83,584.66,7874.0,583.9,584.83,583.83,584.66,7874.0
2021-09-28 12:55:00,584.76,585.39,584.33,585.16,11988.0,584.76,585.39,584.33,585.16,11988.0
2021-09-28 13:00:00,585.13,585.7,584.97,585.62,7209.0,585.13,585.7,584.97,585.62,7209.0
2021-09-28 13:05:00,585.51,586.44,584.81,585.57,22581.0,585.51,586.44,584.81,585.57,22581.0
2021-09-28 13:10:00,585.47,585.96,584.14,584.53,7536.0,585.47,585.96,584.14,584.53,7536.0
2021-09-28 13:15:00,584.49,585.28,584.48,585.17,4785.0,584.49,585.28,584.48,585.17,4785.0
2021-09-28 13:20:00,585.27,586.37,585.0,586.33,6190.0,585.27,586.37,585.0,586.33,6190.0
2021-09-28 13:25:00,586.44,587.68,586.44,587.3,12995.0,586.44,587.68,586.44,587.3,12995.0
2021-09-28 13:30:00,587.1,587.46,585.63,586.07,10402.0,587.1,587.46,585.63,586.07,10402.0
2021-09-28 13:35:00,585.76,586.68,585.57,586.63,5308.0,585.76,586.68,585.57,586.63,5308.0
2021-09-28 13:40:00,586.75,587.45,586.42,586.42,8694.0,586.75,587.45,586.42,586.42,8694.0
2021-09-28 13:45:00,586.51,587.07,585.99,586.22,7061.0,586.51,587.07,585.99,586.22,7061.0
2021-09-28 13:50:00,586.28,586.46,585.93,586.05,4899.0,586.28,586.46,585.93,586.05,4899.0
2021-09-28 13:55:00,585.79,586.23,585.68,585.68,13530.0,585.79,586.23,585.68,585.68,13530.0
2021-09-28 14:00:00,585.64,585.76,584.93,585.16,13576.0,585.64,585.76,584.93,585.16,13576.0
2021-09-28 14:05:00,585.21,585.67,584.5,584.5,9350.0,585.21,585.67,584.5,584.5,9350.0
2021-09-28 14:10:00,584.52,584.52,583.16,583.41,16635.0,584.52,584.52,583.16,583.41,16635.0
2021-09-28 14:15:00,583.84,586.23,583.61,586.19,10898.0,583.84,586.23,583.61,586.19,10898.0
2021-09-28 14:20:00,586.17,587.98,586.16,587.9,11583.0,586.17,587.98,586.16,587.9,11583.0
2021-09-28 14:25:00,587.92,588.61,587.34,588.6,14492.0,587.92,588.61,587.34,588.6,14492.0
2021-09-28 14:30:00,588.63,588.63,587.09,587.7,10307.0,588.63,588.63,587.09,587.7,10307.0
2021-09-28 14:35:00,587.5,587.73,586.68,587.4,10147.0,587.5,587.73,586.68,587.4,10147.0
2021-09-28 14:40:00,587.38,588.49,587.18,588.43,11892.0,587.38,588.49,587.18,588.43,11892.0
2021-09-28 14:45:00,588.39,589.0,588.3,588.75,31790.0,588.39,589.0,588.3,588.75,31790.0
2021-09-28 14:50:00,588.69,588.82,587.26,587.26,9101.0,588.69,588.82,587.26,587.26,9101.0
2021-09-28 14:55:00,587.34,588.59,587.2,588.28,9106.0,587.34,588.59,587.2,588.28,9106.0
2021-09-28 15:00:00,588.17,588.91,587.39,588.37,11024.0,588.17,588.91,587.39,588.37,11024.0
2021-09-28 15:05:00,588.51,589.0,588.23,588.23,16355.0,588.51,589.0,588.23,588.23,16355.0
2021-09-28 15:10:00,588.14,588.52,587.44,587.45,10841.0,588.14,588.52,587.44,587.45,10841.0
2021-09-28 15:15:00,587.61,588.46,587.15,587.94,16853.0,587.61,588.46,587.15,587.94,16853.0
2021-09-28 15:20:00,587.78,588.55,586.69,586.69,16209.0,587.78,588.55,586.69,586.69,16209.0
2021-09-28 15:25:00,586.71,586.77,586.21,586.41,12378.0,586.71,586.77,586.21,586.41,12378.0
2021-09-28 15:30:00,585.89,586.47,585.49,585.52,24656.0,585.89,586.47,585.49,585.52,24656.0
2021-09-28 15:35:00,585.5,586.32,584.99,585.01,14340.0,585.5,586.32,584.99,585.01,14340.0
2021-09-28 15:40:00,585.03,585.67,584.85,584.85,24979.0,585.03,585.67,584.85,584.85,24979.0
2021-09-28 15:45:00,584.84,585.05,582.83,583.01,30996.0,584.84,585.05,582.83,583.01,30996.0
2021-09-28 15:50:00,582.93,583.92,582.36,582.94,63506.0,582.93,583.92,582.36,582.94,63506.0
2021-09-28 15:55:00,583.06,584.84,583.05,583.85,98440.0,583.06,584.84,583.05,583.85,98440.0
2021-09-29 09:30:00,589.01,595.82,588.01,595.63,159294.0,589.01,595.82,588.01,595.63,159294.0
2021-09-29 09:35:00,595.5,597.68,594.77,596.78,149860.0,595.5,597.68,594.77,596.78,149860.0
2021-09-29 09:40:00,597.05,598.65,594.69,596.21,109671.0,597.05,598.65,594.69,596.21,109671.0
2021-09-29 09:45:00,596.51,600.82,595.77,599.99,97341.0,596.51,600.82,595.77,599.99,97341.0
2021-09-29 09:50:00,599.98,604.88,599.88,604.74,110580.0,599.98,604.88,599.88,604.74,110580.0
2021-09-29 09:55:00,604.82,605.52,602.5,603.38,131793.0,604.82,605.52,602.5,603.38,131793.0
2021-09-29 10:00:00,603.42,607.63,602.69,607.57,129432.0,603.42,607.63,602.69,607.57,129432.0
2021-09-29 10:05:00,607.46,607.66,604.45,607.08,114000.0,607.46,607.66,604.45,607.08,114000.0
2021-09-29 10:10:00,606.92,607.45,605.46,607.36,86539.0,606.92,607.45,605.46,607.36,86539.0
2021-09-29 10:15:00,607.48,608.15,605.96,607.29,96170.0,607.48,608.15,605.96,607.29,96170.0
2021-09-29 10:20:00,607.34,609.19,607.2,608.23,78106.0,607.34,609.19,607.2,608.23,78106.0
2021-09-29 10:25:00,608.29,608.61,604.98,605.06,66019.0,608.29,608.61,604.98,605.06,66019.0
2021-09-29 10:30:00,605.22,605.33,602.77,605.06,76905.0,605.22,605.33,602.77,605.06,76905.0
2021-09-29 10:35:00,604.89,605.56,604.51,605.12,33807.0,604.89,605.56,604.51,605.12,33807.0
2021-09-29 10:40:00,605.17,607.44,605.14,607.05,32198.0,605.17,607.44,605.14,607.05,32198.0
2021-09-29 10:45:00,606.94,607.75,605.0,607.43,32105.0,606.94,607.75,605.0,607.43,32105.0
2021-09-29 10:50:00,607.51,608.02,606.22,607.93,33450.0,607.51,608.02,606.22,607.93,33450.0
2021-09-29 10:55:00,607.98,608.66,607.27,608.66,29300.0,607.98,608.66,607.27,608.66,29300.0
2021-09-29 11:00:00,608.61,609.88,608.38,609.2,69305.0,608.61,609.88,608.38,609.2,69305.0
2021-09-29 11:05:00,609.06,609.22,608.13,608.56,36492.0,609.06,609.22,608.13,608.56,36492.0
2021-09-29 11:10:00,608.55,608.93,607.61,608.35,29544.0,608.55,608.93,607.61,608.35,29544.0
2021-09-29 11:15:00,608.43,608.43,606.89,608.06,29796.0,608.43,608.43,606.89,608.06,29796.0
2021-09-29 11:20:00,607.89,607.91,605.47,606.44,46532.0,607.89,607.91,605.47,606.44,46532.0
2021-09-29 11:25:00,606.3,607.23,606.04,606.14,20250.0,606.3,607.23,606.04,606.14,20250.0
2021-09-29 11:30:00,606.21,606.55,604.38,604.57,52602.0,606.21,606.55,604.38,604.57,52602.0
2021-09-29 11:35:00,604.51,604.51,600.83,602.89,111071.0,604.51,604.51,600.83,602.89,111071.0
2021-09-29 11:40:00,602.97,602.99,601.16,602.4,68535.0,602.97,602.99,601.16,602.4,68535.0
2021-09-29 11:45:00,602.4,602.84,601.5,601.6,45546.0,602.4,602.84,601.5,601.6,45546.0
2021-09-29 11:50:00,601.67,602.57,600.83,601.05,33138.0,601.67,602.57,600.83,601.05,33138.0
2021-09-29 11:55:00,601.38,604.2,600.96,604.19,34907.0,601.38,604.2,600.96,604.19,34907.0
2021-09-29 12:00:00,604.2,605.56,603.59,605.28,27154.0,604.2,605.56,603.59,605.28,27154.0
2021-09-29 12:05:00,605.31,606.12,604.5,604.67,27755.0,605.31,606.12,604.5,604.67,27755.0
2021-09-29 12:10:00,604.45,605.45,604.11,604.94,39150.0,604.45,605.45,604.11,604.94,39150.0
2021-09-29 12:15:00,605.0,605.5,604.31,605.16,34638.0,605.0,605.5,604.31,605.16,34638.0
2021-09-29 12:20:00,605.12,605.92,603.59,603.59,54647.0,605.12,605.92,603.59,603.59,54647.0
2021-09-29 12:25:00,603.48,603.53,602.1,602.66,32993.0,603.48,603.53,602.1,602.66,32993.0
2021-09-29 12:30:00,602.89,603.81,602.69,603.41,13845.0,602.89,603.81,602.69,603.41,13845.0
2021-09-29 12:35:00,603.21,603.84,602.51,602.6,16410.0,603.21,603.84,602.51,602.6,16410.0
2021-09-29 12:40:00,602.36,602.95,600.8,601.04,26299.0,602.36,602.95,600.8,601.04,26299.0
2021-09-29 12:45:00,601.14,601.78,599.9,601.47,42015.0,601.14,601.78,599.9,601.47,42015.0
2021-09-29 12:50:00,601.62,603.29,601.39,603.12,28339.0,601.62,603.29,601.39,603.12,28339.0
2021-09-29 12:55:00,603.2,603.57,602.45,602.59,33963.0,603.2,603.57,602.45,602.59,33963.0
2021-09-29 13:00:00,602.7,603.54,601.5,601.63,35238.0,602.7,603.54,601.5,601.63,35238.0
2021-09-29 13:05:00,601.95,602.01,600.89,602.01,13823.0,601.95,602.01,600.89,602.01,13823.0
2021-09-29 13:10:00,601.93,602.86,601.64,601.64,10844.0,601.93,602.86,601.64,601.64,10844.0
2021-09-29 13:15:00,601.85,603.47,601.42,603.23,11121.0,601.85,603.47,601.42,603.23,11121.0
2021-09-29 13:20:00,603.24,604.61,603.19,604.46,39966.0,603.24,604.61,603.19,604.46,39966.0
2021-09-29 13:25:00,604.35,604.35,601.5,602.21,13061.0,604.35,604.35,601.5,602.21,13061.0
2021-09-29 13:30:00,601.7,602.06,600.84,601.22,19241.0,601.7,602.06,600.84,601.22,19241.0
2021-09-29 13:35:00,601.26,601.53,600.0,600.7,17700.0,601.26,601.53,600.0,600.7,17700.0
2021-09-29 13:40:00,600.53,602.51,600.0,602.31,27436.0,600.53,602.51,600.0,602.31,27436.0
2021-09-29 13:45:00,602.14,602.93,601.0,601.09,13955.0,602.14,602.93,601.0,601.09,13955.0
2021-09-29 13:50:00,601.17,602.38,601.09,601.95,14186.0,601.17,602.38,601.09,601.95,14186.0
2021-09-29 13:55:00,601.92,603.0,601.8,602.43,31585.0,601.92,603.0,601.8,602.43,31585.0
2021-09-29 14:00:00,602.33,603.27,602.0,603.12,20683.0,602.33,603.27,602.0,603.12,20683.0
2021-09-29 14:05:00,603.23,605.07,603.01,604.77,27261.0,603.23,605.07,603.01,604.77,27261.0
2021-09-29 14:10:00,605.07,607.04,605.0,606.99,55085.0,605.07,607.04,605.0,606.99,55085.0
2021-09-29 14:15:00,606.48,606.65,605.49,606.1,29410.0,606.48,606.65,605.49,606.1,29410.0
2021-09-29 14:20:00,606.23,606.32,604.99,605.48,21690.0,606.23,606.32,604.99,605.48,21690.0
2021-09-29 14:25:00,605.62,605.63,604.96,605.04,14492.0,605.62,605.63,604.96,605.04,14492.0
2021-09-29 14:30:00,605.18,606.15,604.67,605.98,17745.0,605.18,606.15,604.67,605.98,17745.0
2021-09-29 14:35:00,605.73,605.73,604.93,605.23,6368.0,605.73,605.73,604.93,605.23,6368.0
2021-09-29 14:40:00,605.12,606.52,604.89,606.27,18419.0,605.12,606.52,604.89,606.27,18419.0
2021-09-29 14:45:00,606.24,606.6,605.66,605.85,13727.0,606.24,606.6,605.66,605.85,13727.0
2021-09-29 14:50:00,606.03,607.15,606.02,606.9,14404.0,606.03,607.15,606.02,606.9,14404.0
2021-09-29 14:55:00,606.98,606.98,606.15,606.4,10436.0,606.98,606.98,606.15,606.4,10436.0
2021-09-29 15:00:00,606.4,606.68,605.34,605.85,11130.0,606.4,606.68,605.34,605.85,11130.0
2021-09-29 15:05:00,605.51,606.79,605.37,606.1,14646.0,605.51,606.79,605.37,606.1,14646.0
2021-09-29 15:10:00,606.02,606.26,605.41,605.84,16577.0,606.02,606.26,605.41,605.84,16577.0
2021-09-29 15:15:00,605.98,606.42,605.57,605.85,10267.0,605.98,606.42,605.57,605.85,10267.0
2021-09-29 15:20:00,605.79,605.94,604.64,604.75,26569.0,605.79,605.94,604.64,604.75,26569.0
2021-09-29 15:25:00,604.93,606.0,604.79,605.19,20577.0,604.93,606.0,604.79,605.19,20577.0
2021-09-29 15:30:00,605.03,606.0,604.73,606.0,25947.0,605.03,606.0,604.73,606.0,25947.0
2021-09-29 15:35:00,606.09,606.12,605.5,605.59,22273.0,606.09,606.12,605.5,605.59,22273.0
2021-09-29 15:40:00,605.66,605.7,603.0,603.17,42772.0,605.66,605.7,603.0,603.17,42772.0
2021-09-29 15:45:00,603.06,603.18,601.0,601.6,50287.0,603.06,603.18,601.0,601.6,50287.0
2021-09-29 15:50:00,601.18,601.23,598.47,598.6,101540.0,601.18,601.23,598.47,598.6,101540.0
2021-09-29 15:55:00,598.56,599.26,597.39,599.05,169503.0,598.56,599.26,597.39,599.05,169503.0
2021-09-30 09:30:00,608.05,618.0,608.05,614.63,436648.0,608.05,618.0,608.05,614.63,436648.0
2021-09-30 09:35:00,614.7,619.0,614.0,616.6,250581.0,614.7,619.0,614.0,616.6,250581.0
2021-09-30 09:40:00,616.47,616.81,610.69,613.8,148483.0,616.47,616.81,610.69,613.8,148483.0
2021-09-30 09:45:00,614.14,616.25,612.5,615.5,108826.0,614.14,616.25,612.5,615.5,108826.0
2021-09-30 09:50:00,615.57,616.5,613.17,614.14,57443.0,615.57,616.5,613.17,614.14,57443.0
2021-09-30 09:55:00,613.77,615.23,612.3,612.83,63515.0,613.77,615.23,612.3,612.83,63515.0
2021-09-30 10:00:00,612.65,614.1,611.71,612.51,66788.0,612.65,614.1,611.71,612.51,66788.0
2021-09-30 10:05:00,612.68,613.08,609.73,610.54,84890.0,612.68,613.08,609.73,610.54,84890.0
2021-09-30 10:10:00,610.71,612.0,610.03,611.24,28652.0,610.71,612.0,610.03,611.24,28652.0
2021-09-30 10:15:00,611.11,614.04,610.92,613.8,30969.0,611.11,614.04,610.92,613.8,30969.0
2021-09-30 10:20:00,613.63,614.33,612.08,613.92,35265.0,613.63,614.33,612.08,613.92,35265.0
2021-09-30 10:25:00,613.81,615.09,613.5,613.75,79139.0,613.81,615.09,613.5,613.75,79139.0
2021-09-30 10:30:00,613.77,614.65,610.75,612.34,35680.0,613.77,614.65,610.75,612.34,35680.0
2021-09-30 10:35:00,612.2,612.28,610.85,611.43,31546.0,612.2,612.28,610.85,611.43,31546.0
2021-09-30 10:40:00,611.31,613.23,610.83,613.02,30106.0,611.31,613.23,610.83,613.02,30106.0
2021-09-30 10:45:00,613.13,613.75,612.64,613.28,20447.0,613.13,613.75,612.64,613.28,20447.0
2021-09-30 10:50:00,613.43,613.43,611.82,612.34,32622.0,613.43,613.43,611.82,612.34,32622.0
2021-09-30 10:55:00,612.27,612.34,610.52,611.17,28042.0,612.27,612.34,610.52,611.17,28042.0
2021-09-30 11:00:00,611.18,614.02,611.03,613.94,41398.0,611.18,614.02,611.03,613.94,41398.0
2021-09-30 11:05:00,613.79,615.86,613.57,615.64,55000.0,613.79,615.86,613.57,615.64,55000.0
2021-09-30 11:10:00,615.57,615.67,614.5,614.66,35546.0,615.57,615.67,614.5,614.66,35546.0
2021-09-30 11:15:00,614.52,615.25,613.56,614.1,41768.0,614.52,615.25,613.56,614.1,41768.0
2021-09-30 11:20:00,614.17,614.3,613.0,613.23,24705.0,614.17,614.3,613.0,613.23,24705.0
2021-09-30 11:25:00,613.08,613.63,612.69,613.11,19519.0,613.08,613.63,612.69,613.11,19519.0
2021-09-30 11:30:00,613.22,613.65,611.77,611.86,28835.0,613.22,613.65,611.77,611.86,28835.0
2021-09-30 11:35:00,611.87,611.87,610.22,610.73,39359.0,611.87,611.87,610.22,610.73,39359.0
2021-09-30 11:40:00,610.52,610.99,608.89,609.93,57284.0,610.52,610.99,608.89,609.93,57284.0
2021-09-30 11:45:00,610.0,610.57,609.53,610.11,36542.0,610.0,610.57,609.53,610.11,36542.0
2021-09-30 11:50:00,610.09,610.59,608.3,610.22,26876.0,610.09,610.59,608.3,610.22,26876.0
2021-09-30 11:55:00,610.23,612.77,609.96,612.76,38889.0,610.23,612.77,609.96,612.76,38889.0
2021-09-30 12:00:00,612.8,612.81,611.15,611.15,17047.0,612.8,612.81,611.15,611.15,17047.0
2021-09-30 12:05:00,611.25,611.25,609.81,609.98,28365.0,611.25,611.25,609.81,609.98,28365.0
2021-09-30 12:10:00,609.95,611.05,609.68,610.15,40844.0,609.95,611.05,609.68,610.15,40844.0
2021-09-30 12:15:00,609.95,610.35,609.62,610.03,11593.0,609.95,610.35,609.62,610.03,11593.0
2021-09-30 12:20:00,610.16,611.46,610.12,610.46,28181.0,610.16,611.46,610.12,610.46,28181.0
2021-09-30 12:25:00,610.62,611.77,610.62,610.87,19841.0,610.62,611.77,610.62,610.87,19841.0
2021-09-30 12:30:00,610.87,611.65,609.72,611.44,22826.0,610.87,611.65,609.72,611.44,22826.0
2021-09-30 12:35:00,611.14,612.63,610.97,612.49,29269.0,611.14,612.63,610.97,612.49,29269.0
2021-09-30 12:40:00,612.43,613.17,612.03,612.82,16800.0,612.43,613.17,612.03,612.82,16800.0
2021-09-30 12:45:00,612.91,613.99,612.91,613.89,25540.0,612.91,613.99,612.91,613.89,25540.0
2021-09-30 12:50:00,613.98,614.91,613.69,614.74,34043.0,613.98,614.91,613.69,614.74,34043.0
2021-09-30 12:55:00,614.75,614.76,613.12,614.34,64265.0,614.75,614.76,613.12,614.34,64265.0
2021-09-30 13:00:00,614.26,616.0,612.82,615.76,71552.0,614.26,616.0,612.82,615.76,71552.0
2021-09-30 13:05:00,615.51,616.05,614.28,615.25,43902.0,615.51,616.05,614.28,615.25,43902.0
2021-09-30 13:10:00,615.38,615.5,612.9,613.43,26127.0,615.38,615.5,612.9,613.43,26127.0
2021-09-30 13:15:00,613.45,614.14,612.31,612.99,20038.0,613.45,614.14,612.31,612.99,20038.0
2021-09-30 13:20:00,613.24,613.79,612.61,612.69,18088.0,613.24,613.79,612.61,612.69,18088.0
2021-09-30 13:25:00,612.7,613.18,612.15,612.86,17923.0,612.7,613.18,612.15,612.86,17923.0
2021-09-30 13:30:00,612.75,612.87,612.26,612.48,14565.0,612.75,612.87,612.26,612.48,14565.0
2021-09-30 13:35:00,612.39,615.81,612.35,614.19,41526.0,612.39,615.81,612.35,614.19,41526.0
2021-09-30 13:40:00,614.37,614.65,613.71,613.85,11024.0,614.37,614.65,613.71,613.85,11024.0
2021-09-30 13:45:00,613.71,614.45,612.72,612.85,19945.0,613.71,614.45,612.72,612.85,19945.0
2021-09-30 13:50:00,612.87,614.23,612.87,614.23,13596.0,612.87,614.23,612.87,614.23,13596.0
2021-09-30 13:55:00,614.13,614.67,613.66,613.85,16431.0,614.13,614.67,613.66,613.85,16431.0
2021-09-30 14:00:00,613.91,615.35,613.78,615.07,25401.0,613.91,615.35,613.78,615.07,25401.0
2021-09-30 14:05:00,615.08,616.9,614.93,616.59,46713.0,615.08,616.9,614.93,616.59,46713.0
2021-09-30 14:10:00,616.51,616.8,615.79,616.8,44963.0,616.51,616.8,615.79,616.8,44963.0
2021-09-30 14:15:00,616.79,616.8,615.15,615.22,26119.0,616.79,616.8,615.15,615.22,26119.0
2021-09-30 14:20:00,615.27,615.72,615.1,615.24,11724.0,615.27,615.72,615.1,615.24,11724.0
2021-09-30 14:25:00,615.35,616.0,615.07,616.0,20977.0,615.35,616.0,615.07,616.0,20977.0
2021-09-30 14:30:00,615.87,616.2,615.3,616.1,15716.0,615.87,616.2,615.3,616.1,15716.0
2021-09-30 14:35:00,616.04,616.37,614.31,614.7,29876.0,616.04,616.37,614.31,614.7,29876.0
2021-09-30 14:40:00,614.85,616.35,614.84,615.76,23795.0,614.85,616.35,614.84,615.76,23795.0
2021-09-30 14:45:00,615.63,615.85,614.54,615.09,18715.0,615.63,615.85,614.54,615.09,18715.0
2021-09-30 14:50:00,615.18,616.3,614.83,615.01,29458.0,615.18,616.3,614.83,615.01,29458.0
2021-09-30 14:55:00,615.04,615.04,613.71,614.28,43943.0,615.04,615.04,613.71,614.28,43943.0
2021-09-30 15:00:00,614.35,614.84,613.4,613.74,17688.0,614.35,614.84,613.4,613.74,17688.0
2021-09-30 15:05:00,613.69,614.29,612.92,613.26,23092.0,613.69,614.29,612.92,613.26,23092.0
2021-09-30 15:10:00,613.33,615.0,613.33,614.59,27011.0,613.33,615.0,613.33,614.59,27011.0
2021-09-30 15:15:00,614.71,616.32,614.6,616.16,37697.0,614.71,616.32,614.6,616.16,37697.0
2021-09-30 15:20:00,616.13,616.53,614.81,615.07,46631.0,616.13,616.53,614.81,615.07,46631.0
2021-09-30 15:25:00,615.02,615.32,613.79,613.87,46923.0,615.02,615.32,613.79,613.87,46923.0
2021-09-30 15:30:00,613.74,615.67,613.73,615.42,47879.0,613.74,615.67,613.73,615.42,47879.0
2021-09-30 15:35:00,615.35,615.71,613.09,613.31,56890.0,615.35,615.71,613.09,613.31,56890.0
2021-09-30 15:40:00,613.33,613.53,611.45,611.65,71850.0,613.33,613.53,611.45,611.65,71850.0
2021-09-30 15:45:00,611.64,612.81,611.17,612.14,42548.0,611.64,612.81,611.17,612.14,42548.0
2021-09-30 15:50:00,612.36,612.69,610.71,611.44,87911.0,612.36,612.69,610.71,611.44,87911.0
2021-09-30 15:55:00,611.39,611.56,610.04,610.04,137790.0,611.39,611.56,610.04,610.04,137790.0
2021-10-01 09:30:00,604.72,608.8,604.03,605.75,158056.0,604.72,608.8,604.03,605.75,158056.0
2021-10-01 09:35:00,605.75,606.57,601.5,602.66,84169.0,605.75,606.57,601.5,602.66,84169.0
2021-10-01 09:40:00,602.34,604.28,601.74,602.0,60370.0,602.34,604.28,601.74,602.0,60370.0
2021-10-01 09:45:00,601.79,604.75,600.8,603.93,62161.0,601.79,604.75,600.8,603.93,62161.0
2021-10-01 09:50:00,603.82,604.29,601.1,601.45,28433.0,603.82,604.29,601.1,601.45,28433.0
2021-10-01 09:55:00,601.36,601.64,599.7,601.09,73422.0,601.36,601.64,599.7,601.09,73422.0
2021-10-01 10:00:00,601.13,601.92,598.75,598.75,72796.0,601.13,601.92,598.75,598.75,72796.0
2021-10-01 10:05:00,598.95,599.35,597.5,598.42,80963.0,598.95,599.35,597.5,598.42,80963.0
2021-10-01 10:10:00,598.31,601.34,597.57,600.24,47580.0,598.31,601.34,597.57,600.24,47580.0
2021-10-01 10:15:00,599.89,599.89,597.95,598.74,32547.0,599.89,599.89,597.95,598.74,32547.0
2021-10-01 10:20:00,598.53,600.62,598.52,599.29,21990.0,598.53,600.62,598.52,599.29,21990.0
2021-10-01 10:25:00,599.37,600.93,598.81,599.63,22515.0,599.37,600.93,598.81,599.63,22515.0
2021-10-01 10:30:00,599.51,599.99,598.94,599.29,20634.0,599.51,599.99,598.94,599.29,20634.0
2021-10-01 10:35:00,599.22,601.12,599.16,600.09,35884.0,599.22,601.12,599.16,600.09,35884.0
2021-10-01 10:40:00,600.1,602.06,599.81,600.09,20375.0,600.1,602.06,599.81,600.09,20375.0
2021-10-01 10:45:00,600.0,603.09,600.0,603.07,24736.0,600.0,603.09,600.0,603.07,24736.0
2021-10-01 10:50:00,602.75,603.47,601.8,603.24,29583.0,602.75,603.47,601.8,603.24,29583.0
2021-10-01 10:55:00,603.3,604.78,603.22,604.59,34075.0,603.3,604.78,603.22,604.59,34075.0
2021-10-01 11:00:00,604.75,605.53,604.28,604.97,50335.0,604.75,605.53,604.28,604.97,50335.0
2021-10-01 11:05:00,604.83,605.38,603.23,603.3,19741.0,604.83,605.38,603.23,603.3,19741.0
2021-10-01 11:10:00,603.29,607.61,603.26,607.13,35088.0,603.29,607.61,603.26,607.13,35088.0
2021-10-01 11:15:00,607.13,607.64,606.36,607.64,56992.0,607.13,607.64,606.36,607.64,56992.0
2021-10-01 11:20:00,607.63,608.13,606.97,607.73,24418.0,607.63,608.13,606.97,607.73,24418.0
2021-10-01 11:25:00,607.63,607.88,605.92,606.6,25805.0,607.63,607.88,605.92,606.6,25805.0
2021-10-01 11:30:00,606.72,607.09,605.65,606.38,8486.0,606.72,607.09,605.65,606.38,8486.0
2021-10-01 11:35:00,606.4,607.67,605.9,607.6,16298.0,606.4,607.67,605.9,607.6,16298.0
2021-10-01 11:40:00,607.49,607.77,606.41,607.58,25501.0,607.49,607.77,606.41,607.58,25501.0
2021-10-01 11:45:00,607.62,607.83,606.97,607.39,11284.0,607.62,607.83,606.97,607.39,11284.0
2021-10-01 11:50:00,607.31,607.37,605.87,606.3,22605.0,607.31,607.37,605.87,606.3,22605.0
2021-10-01 11:55:00,606.15,606.55,605.72,605.99,7474.0,606.15,606.55,605.72,605.99,7474.0
2021-10-01 12:00:00,606.09,606.15,604.79,605.61,16358.0,606.09,606.15,604.79,605.61,16358.0
2021-10-01 12:05:00,605.59,606.2,605.39,605.81,12351.0,605.59,606.2,605.39,605.81,12351.0
2021-10-01 12:10:00,605.85,605.85,604.99,605.09,8308.0,605.85,605.85,604.99,605.09,8308.0
2021-10-01 12:15:00,604.83,604.89,604.1,604.38,19422.0,604.83,604.89,604.1,604.38,19422.0
2021-10-01 12:20:00,604.49,606.57,604.49,605.84,10763.0,604.49,606.57,604.49,605.84,10763.0
2021-10-01 12:25:00,605.83,606.42,605.53,606.01,11432.0,605.83,606.42,605.53,606.01,11432.0
2021-10-01 12:30:00,606.08,606.18,605.17,605.97,11602.0,606.08,606.18,605.17,605.97,11602.0
2021-10-01 12:35:00,606.02,606.02,604.98,605.18,9821.0,606.02,606.02,604.98,605.18,9821.0
2021-10-01 12:40:00,605.32,605.75,604.75,605.64,17320.0,605.32,605.75,604.75,605.64,17320.0
2021-10-01 12:45:00,605.69,606.26,604.8,605.01,16108.0,605.69,606.26,604.8,605.01,16108.0
2021-10-01 12:50:00,604.94,604.94,603.4,604.8,20570.0,604.94,604.94,603.4,604.8,20570.0
2021-10-01 12:55:00,604.7,605.21,604.24,604.91,9568.0,604.7,605.21,604.24,604.91,9568.0
2021-10-01 13:00:00,604.59,605.51,604.18,605.03,6005.0,604.59,605.51,604.18,605.03,6005.0
2021-10-01 13:05:00,605.0,606.11,604.88,605.93,12285.0,605.0,606.11,604.88,605.93,12285.0
2021-10-01 13:10:00,606.0,606.57,605.43,606.42,14114.0,606.0,606.57,605.43,606.42,14114.0
2021-10-01 13:15:00,606.42,606.85,605.81,606.17,30439.0,606.42,606.85,605.81,606.17,30439.0
2021-10-01 13:20:00,606.02,606.5,605.75,606.02,18070.0,606.02,606.5,605.75,606.02,18070.0
2021-10-01 13:25:00,606.07,607.38,605.97,607.25,19573.0,606.07,607.38,605.97,607.25,19573.0
2021-10-01 13:30:00,607.32,608.09,607.19,607.84,11607.0,607.32,608.09,607.19,607.84,11607.0
2021-10-01 13:35:00,607.93,608.77,607.8,607.86,20495.0,607.93,608.77,607.8,607.86,20495.0
2021-10-01 13:40:00,607.96,608.37,607.7,608.14,10092.0,607.96,608.37,607.7,608.14,10092.0
2021-10-01 13:45:00,608.14,609.29,607.76,609.26,17736.0,608.14,609.29,607.76,609.26,17736.0
2021-10-01 13:50:00,609.28,609.56,608.93,609.3,13297.0,609.28,609.56,608.93,609.3,13297.0
2021-10-01 13:55:00,609.17,609.17,608.27,608.69,13988.0,609.17,609.17,608.27,608.69,13988.0
2021-10-01 14:00:00,608.98,609.46,608.98,609.42,6464.0,608.98,609.46,608.98,609.42,6464.0
2021-10-01 14:05:00,609.5,609.91,609.41,609.82,12949.0,609.5,609.91,609.41,609.82,12949.0
2021-10-01 14:10:00,609.78,610.0,609.0,609.08,12802.0,609.78,610.0,609.0,609.08,12802.0
2021-10-01 14:15:00,609.14,609.77,609.05,609.61,9843.0,609.14,609.77,609.05,609.61,9843.0
2021-10-01 14:20:00,609.64,610.28,609.64,609.97,17358.0,609.64,610.28,609.64,609.97,17358.0
2021-10-01 14:25:00,609.94,610.13,609.59,609.77,12528.0,609.94,610.13,609.59,609.77,12528.0
2021-10-01 14:30:00,609.5,610.15,609.18,609.62,12599.0,609.5,610.15,609.18,609.62,12599.0
2021-10-01 14:35:00,609.48,609.85,609.31,609.85,5454.0,609.48,609.85,609.31,609.85,5454.0
2021-10-01 14:40:00,609.9,611.44,609.89,611.15,41161.0,609.9,611.44,609.89,611.15,41161.0
2021-10-01 14:45:00,611.14,611.3,610.69,611.0,17663.0,611.14,611.3,610.69,611.0,17663.0
2021-10-01 14:50:00,610.95,612.77,610.52,612.7,24129.0,610.95,612.77,610.52,612.7,24129.0
2021-10-01 14:55:00,612.64,613.17,611.55,611.7,24619.0,612.64,613.17,611.55,611.7,24619.0
2021-10-01 15:00:00,611.85,611.94,611.15,611.67,32824.0,611.85,611.94,611.15,611.67,32824.0
2021-10-01 15:05:00,611.72,612.2,611.57,612.2,14786.0,611.72,612.2,611.57,612.2,14786.0
2021-10-01 15:10:00,612.19,613.03,612.14,612.99,12397.0,612.19,613.03,612.14,612.99,12397.0
2021-10-01 15:15:00,612.98,613.1,612.06,612.27,29252.0,612.98,613.1,612.06,612.27,29252.0
2021-10-01 15:20:00,612.34,613.19,612.34,612.96,16319.0,612.34,613.19,612.34,612.96,16319.0
2021-10-01 15:25:00,612.94,612.94,611.87,612.39,14891.0,612.94,612.94,611.87,612.39,14891.0
2021-10-01 15:30:00,612.37,613.92,612.07,613.63,25222.0,612.37,613.92,612.07,613.63,25222.0
2021-10-01 15:35:00,613.54,614.32,613.34,614.26,35380.0,613.54,614.32,613.34,614.26,35380.0
2021-10-01 15:40:00,614.29,614.44,613.84,614.37,30694.0,614.29,614.44,613.84,614.37,30694.0
2021-10-01 15:45:00,614.37,614.58,613.01,613.62,42246.0,614.37,614.58,613.01,613.62,42246.0
2021-10-01 15:50:00,613.85,614.99,613.4,614.84,68380.0,613.85,614.99,613.4,614.84,68380.0
2021-10-01 15:55:00,614.58,614.58,612.58,613.15,102062.0,614.58,614.58,612.58,613.15,102062.0
2021-10-04 09:30:00,613.51,626.13,613.39,623.93,382896.0,613.51,626.13,613.39,623.93,382896.0
2021-10-04 09:35:00,623.9,623.91,613.15,615.0,151018.0,623.9,623.91,613.15,615.0,151018.0
2021-10-04 09:40:00,614.86,614.98,607.78,608.66,111551.0,614.86,614.98,607.78,608.66,111551.0
2021-10-04 09:45:00,608.86,609.21,603.4,606.25,116210.0,608.86,609.21,603.4,606.25,116210.0
2021-10-04 09:50:00,606.13,607.8,604.1,605.17,93167.0,606.13,607.8,604.1,605.17,93167.0
2021-10-04 09:55:00,605.25,607.43,604.43,604.5,70457.0,605.25,607.43,604.43,604.5,70457.0
2021-10-04 10:00:00,604.62,605.32,602.16,603.94,62148.0,604.62,605.32,602.16,603.94,62148.0
2021-10-04 10:05:00,604.0,605.43,603.37,605.01,25114.0,604.0,605.43,603.37,605.01,25114.0
2021-10-04 10:10:00,604.48,604.69,600.83,601.64,89895.0,604.48,604.69,600.83,601.64,89895.0
2021-10-04 10:15:00,601.57,601.64,596.43,596.51,96849.0,601.57,601.64,596.43,596.51,96849.0
2021-10-04 10:20:00,596.9,600.11,596.8,599.8,64271.0,596.9,600.11,596.8,599.8,64271.0
2021-10-04 10:25:00,599.24,600.27,597.98,599.81,37994.0,599.24,600.27,597.98,599.81,37994.0
2021-10-04 10:30:00,599.46,599.74,597.16,597.16,91290.0,599.46,599.74,597.16,597.16,91290.0
2021-10-04 10:35:00,597.0,599.12,595.5,598.48,42233.0,597.0,599.12,595.5,598.48,42233.0
2021-10-04 10:40:00,598.18,599.92,598.03,599.76,37733.0,598.18,599.92,598.03,599.76,37733.0
2021-10-04 10:45:00,599.77,599.99,598.53,599.47,25647.0,599.77,599.99,598.53,599.47,25647.0
2021-10-04 10:50:00,599.14,599.14,597.21,597.44,19181.0,599.14,599.14,597.21,597.44,19181.0
2021-10-04 10:55:00,597.55,599.09,597.55,598.93,17062.0,597.55,599.09,597.55,598.93,17062.0
2021-10-04 11:00:00,598.79,599.66,598.1,599.4,20131.0,598.79,599.66,598.1,599.4,20131.0
2021-10-04 11:05:00,599.38,600.99,598.58,600.68,19829.0,599.38,600.99,598.58,600.68,19829.0
2021-10-04 11:10:00,600.41,601.22,599.77,600.63,33675.0,600.41,601.22,599.77,600.63,33675.0
2021-10-04 11:15:00,600.31,601.51,599.46,601.46,15223.0,600.31,601.51,599.46,601.46,15223.0
2021-10-04 11:20:00,601.42,601.9,600.1,600.49,27733.0,601.42,601.9,600.1,600.49,27733.0
2021-10-04 11:25:00,600.99,601.25,599.51,600.7,22777.0,600.99,601.25,599.51,600.7,22777.0
2021-10-04 11:30:00,600.3,600.59,599.34,600.22,18684.0,600.3,600.59,599.34,600.22,18684.0
2021-10-04 11:35:00,599.98,600.18,597.92,598.07,19653.0,599.98,600.18,597.92,598.07,19653.0
2021-10-04 11:40:00,597.97,598.58,595.97,596.13,26922.0,597.97,598.58,595.97,596.13,26922.0
2021-10-04 11:45:00,596.0,598.39,596.0,597.44,13416.0,596.0,598.39,596.0,597.44,13416.0
2021-10-04 11:50:00,597.6,598.76,597.24,598.25,12259.0,597.6,598.76,597.24,598.25,12259.0
2021-10-04 11:55:00,598.67,600.43,597.98,600.15,28683.0,598.67,600.43,597.98,600.15,28683.0
2021-10-04 12:00:00,600.0,600.02,599.16,599.23,9605.0,600.0,600.02,599.16,599.23,9605.0
2021-10-04 12:05:00,599.32,600.58,599.32,599.49,13877.0,599.32,600.58,599.32,599.49,13877.0
2021-10-04 12:10:00,599.51,599.51,597.98,598.45,14269.0,599.51,599.51,597.98,598.45,14269.0
2021-10-04 12:15:00,598.43,598.78,597.26,597.26,8067.0,598.43,598.78,597.26,597.26,8067.0
2021-10-04 12:20:00,597.04,597.37,596.46,597.11,10583.0,597.04,597.37,596.46,597.11,10583.0
2021-10-04 12:25:00,597.1,597.3,596.36,597.14,5427.0,597.1,597.3,596.36,597.14,5427.0
2021-10-04 12:30:00,596.89,597.81,596.58,597.8,10460.0,596.89,597.81,596.58,597.8,10460.0
2021-10-04 12:35:00,597.56,597.9,596.5,596.89,10311.0,597.56,597.9,596.5,596.89,10311.0
2021-10-04 12:40:00,596.9,596.98,595.65,596.11,15311.0,596.9,596.98,595.65,596.11,15311.0
2021-10-04 12:45:00,596.13,596.89,595.85,596.6,13989.0,596.13,596.89,595.85,596.6,13989.0
2021-10-04 12:50:00,596.74,597.01,596.0,597.01,3750.0,596.74,597.01,596.0,597.01,3750.0
2021-10-04 12:55:00,596.82,597.57,596.76,596.76,4885.0,596.82,597.57,596.76,596.76,4885.0
2021-10-04 13:00:00,596.83,597.26,594.68,595.0,21688.0,596.83,597.26,594.68,595.0,21688.0
2021-10-04 13:05:00,594.95,597.03,594.91,596.91,13928.0,594.95,597.03,594.91,596.91,13928.0
2021-10-04 13:10:00,596.83,598.12,596.6,598.12,20257.0,596.83,598.12,596.6,598.12,20257.0
2021-10-04 13:15:00,598.14,598.22,597.45,597.52,10155.0,598.14,598.22,597.45,597.52,10155.0
2021-10-04 13:20:00,597.39,597.92,596.57,597.55,12984.0,597.39,597.92,596.57,597.55,12984.0
2021-10-04 13:25:00,597.55,597.84,596.22,596.39,11525.0,597.55,597.84,596.22,596.39,11525.0
2021-10-04 13:30:00,596.41,597.0,596.17,596.5,8146.0,596.41,597.0,596.17,596.5,8146.0
2021-10-04 13:35:00,596.49,597.69,596.42,597.69,5414.0,596.49,597.69,596.42,597.69,5414.0
2021-10-04 13:40:00,597.53,597.53,596.36,596.76,5355.0,597.53,597.53,596.36,596.76,5355.0
2021-10-04 13:45:00,596.91,597.01,596.1,596.65,10636.0,596.91,597.01,596.1,596.65,10636.0
2021-10-04 13:50:00,596.65,597.36,596.16,596.24,10317.0,596.65,597.36,596.16,596.24,10317.0
2021-10-04 13:55:00,596.06,596.75,596.0,596.24,7530.0,596.06,596.75,596.0,596.24,7530.0
2021-10-04 14:00:00,596.4,597.72,596.13,597.52,7612.0,596.4,597.72,596.13,597.52,7612.0
2021-10-04 14:05:00,597.87,599.29,597.41,598.93,18965.0,597.87,599.29,597.41,598.93,18965.0
2021-10-04 14:10:00,598.63,599.49,597.42,598.02,19340.0,598.63,599.49,597.42,598.02,19340.0
2021-10-04 14:15:00,598.0,599.23,597.65,599.07,10572.0,598.0,599.23,597.65,599.07,10572.0
2021-10-04 14:20:00,598.99,600.11,598.51,599.33,15313.0,598.99,600.11,598.51,599.33,15313.0
2021-10-04 14:25:00,599.37,599.37,598.44,598.96,13552.0,599.37,599.37,598.44,598.96,13552.0
2021-10-04 14:30:00,599.02,599.53,598.56,599.15,8340.0,599.02,599.53,598.56,599.15,8340.0
2021-10-04 14:35:00,599.0,600.37,598.72,600.08,17073.0,599.0,600.37,598.72,600.08,17073.0
2021-10-04 14:40:00,600.19,601.33,599.85,601.33,16809.0,600.19,601.33,599.85,601.33,16809.0
2021-10-04 14:45:00,601.5,603.18,601.02,602.85,31050.0,601.5,603.18,601.02,602.85,31050.0
2021-10-04 14:50:00,602.94,602.94,601.35,601.79,14265.0,602.94,602.94,601.35,601.79,14265.0
2021-10-04 14:55:00,602.0,603.3,602.0,603.07,32642.0,602.0,603.3,602.0,603.07,32642.0
2021-10-04 15:00:00,603.11,604.5,602.75,604.15,24069.0,603.11,604.5,602.75,604.15,24069.0
2021-10-04 15:05:00,604.12,604.18,602.43,603.08,30936.0,604.12,604.18,602.43,603.08,30936.0
2021-10-04 15:10:00,603.02,603.11,601.51,602.73,28167.0,603.02,603.11,601.51,602.73,28167.0
2021-10-04 15:15:00,602.98,603.83,601.49,601.64,17562.0,602.98,603.83,601.49,601.64,17562.0
2021-10-04 15:20:00,601.45,601.56,600.29,600.8,22494.0,601.45,601.56,600.29,600.8,22494.0
2021-10-04 15:25:00,600.65,601.3,600.15,600.64,14289.0,600.65,601.3,600.15,600.64,14289.0
2021-10-04 15:30:00,600.75,601.68,600.08,601.1,18940.0,600.75,601.68,600.08,601.1,18940.0
2021-10-04 15:35:00,601.03,601.19,599.63,599.64,14814.0,601.03,601.19,599.63,599.64,14814.0
2021-10-04 15:40:00,599.68,602.51,599.41,602.3,28110.0,599.68,602.51,599.41,602.3,28110.0
2021-10-04 15:45:00,602.38,603.36,601.93,602.57,34443.0,602.38,603.36,601.93,602.57,34443.0
2021-10-04 15:50:00,602.52,602.52,600.15,600.53,41477.0,602.52,602.52,600.15,600.53,41477.0
2021-10-04 15:55:00,600.65,604.0,600.65,603.63,132923.0,600.65,604.0,600.65,603.63,132923.0
2021-10-05 09:30:00,605.77,616.87,605.77,616.6,192957.0,605.77,616.87,605.77,616.6,192957.0
2021-10-05 09:35:00,616.81,619.8,614.54,615.24,249523.0,616.81,619.8,614.54,615.24,249523.0
2021-10-05 09:40:00,615.38,618.73,614.2,615.26,127452.0,615.38,618.73,614.2,615.26,127452.0
2021-10-05 09:45:00,615.17,621.62,615.08,621.62,157245.0,615.17,621.62,615.08,621.62,157245.0
2021-10-05 09:50:00,621.76,625.45,620.62,621.84,172120.0,621.76,625.45,620.62,621.84,172120.0
2021-10-05 09:55:00,621.86,622.84,619.47,622.84,102767.0,621.86,622.84,619.47,622.84,102767.0
2021-10-05 10:00:00,622.77,626.1,622.54,624.56,155589.0,622.77,626.1,622.54,624.56,155589.0
2021-10-05 10:05:00,624.58,625.23,621.06,621.83,80085.0,624.58,625.23,621.06,621.83,80085.0
2021-10-05 10:10:00,621.88,623.72,621.67,622.98,49049.0,621.88,623.72,621.67,622.98,49049.0
2021-10-05 10:15:00,623.01,623.01,619.64,620.11,52662.0,623.01,623.01,619.64,620.11,52662.0
2021-10-05 10:20:00,620.0,622.42,619.94,620.88,46124.0,620.0,622.42,619.94,620.88,46124.0
2021-10-05 10:25:00,620.5,623.69,620.0,623.18,66873.0,620.5,623.69,620.0,623.18,66873.0
2021-10-05 10:30:00,623.14,624.7,623.13,623.82,72103.0,623.14,624.7,623.13,623.82,72103.0
2021-10-05 10:35:00,623.82,627.16,623.82,625.45,126644.0,623.82,627.16,623.82,625.45,126644.0
2021-10-05 10:40:00,625.45,627.21,625.35,625.88,50671.0,625.45,627.21,625.35,625.88,50671.0
2021-10-05 10:45:00,625.98,629.2,625.98,628.75,122178.0,625.98,629.2,625.98,628.75,122178.0
2021-10-05 10:50:00,628.74,629.9,628.45,629.65,80904.0,628.74,629.9,628.45,629.65,80904.0
2021-10-05 10:55:00,629.54,629.91,627.66,628.51,47041.0,629.54,629.91,627.66,628.51,47041.0
2021-10-05 11:00:00,628.65,628.75,627.68,627.91,26559.0,628.65,628.75,627.68,627.91,26559.0
2021-10-05 11:05:00,627.78,629.0,627.47,628.2,38216.0,627.78,629.0,627.47,628.2,38216.0
2021-10-05 11:10:00,628.19,629.08,627.69,628.88,45872.0,628.19,629.08,627.69,628.88,45872.0
2021-10-05 11:15:00,628.98,630.68,628.75,630.0,122904.0,628.98,630.68,628.75,630.0,122904.0
2021-10-05 11:20:00,629.91,630.4,629.09,630.25,46249.0,629.91,630.4,629.09,630.25,46249.0
2021-10-05 11:25:00,630.1,631.74,629.98,630.91,100082.0,630.1,631.74,629.98,630.91,100082.0
2021-10-05 11:30:00,630.96,632.37,630.47,631.5,66565.0,630.96,632.37,630.47,631.5,66565.0
2021-10-05 11:35:00,631.3,631.92,630.47,630.7,43694.0,631.3,631.92,630.47,630.7,43694.0
2021-10-05 11:40:00,630.48,630.74,628.55,629.0,77202.0,630.48,630.74,628.55,629.0,77202.0
2021-10-05 11:45:00,629.17,629.83,628.27,628.72,51911.0,629.17,629.83,628.27,628.72,51911.0
2021-10-05 11:50:00,628.61,630.0,628.26,629.66,34691.0,628.61,630.0,628.26,629.66,34691.0
2021-10-05 11:55:00,629.87,630.8,629.62,630.65,31814.0,629.87,630.8,629.62,630.65,31814.0
2021-10-05 12:00:00,630.68,631.12,630.16,630.92,32081.0,630.68,631.12,630.16,630.92,32081.0
2021-10-05 12:05:00,630.92,631.14,630.46,630.7,32623.0,630.92,631.14,630.46,630.7,32623.0
2021-10-05 12:10:00,630.78,631.7,630.3,630.45,63215.0,630.78,631.7,630.3,630.45,63215.0
2021-10-05 12:15:00,630.56,631.53,630.2,630.89,45186.0,630.56,631.53,630.2,630.89,45186.0
2021-10-05 12:20:00,630.85,630.85,629.82,630.3,25264.0,630.85,630.85,629.82,630.3,25264.0
2021-10-05 12:25:00,630.47,631.59,629.6,629.74,36069.0,630.47,631.59,629.6,629.74,36069.0
2021-10-05 12:30:00,629.77,630.51,629.68,629.8,22933.0,629.77,630.51,629.68,629.8,22933.0
2021-10-05 12:35:00,629.86,630.58,629.36,630.45,21069.0,629.86,630.58,629.36,630.45,21069.0
2021-10-05 12:40:00,630.39,630.89,629.94,630.61,27982.0,630.39,630.89,629.94,630.61,27982.0
2021-10-05 12:45:00,630.64,631.68,630.46,631.25,18652.0,630.64,631.68,630.46,631.25,18652.0
2021-10-05 12:50:00,631.1,631.58,630.81,631.05,17478.0,631.1,631.58,630.81,631.05,17478.0
2021-10-05 12:55:00,631.09,631.33,630.35,630.99,24752.0,631.09,631.33,630.35,630.99,24752.0
2021-10-05 13:00:00,631.15,631.48,630.47,630.8,24737.0,631.15,631.48,630.47,630.8,24737.0
2021-10-05 13:05:00,630.75,632.0,630.7,631.95,34032.0,630.75,632.0,630.7,631.95,34032.0
2021-10-05 13:10:00,631.85,633.12,631.77,632.53,69687.0,631.85,633.12,631.77,632.53,69687.0
2021-10-05 13:15:00,632.62,634.27,632.08,634.26,93484.0,632.62,634.27,632.08,634.26,93484.0
2021-10-05 13:20:00,634.28,634.31,632.89,633.19,77023.0,634.28,634.31,632.89,633.19,77023.0
2021-10-05 13:25:00,633.26,633.52,632.52,633.16,57988.0,633.26,633.52,632.52,633.16,57988.0
2021-10-05 13:30:00,633.13,634.23,633.13,634.22,47748.0,633.13,634.23,633.13,634.22,47748.0
2021-10-05 13:35:00,634.27,634.67,633.24,634.49,65365.0,634.27,634.67,633.24,634.49,65365.0
2021-10-05 13:40:00,634.53,635.85,634.48,635.85,77975.0,634.53,635.85,634.48,635.85,77975.0
2021-10-05 13:45:00,635.89,636.39,635.38,635.77,89117.0,635.89,636.39,635.38,635.77,89117.0
2021-10-05 13:50:00,635.8,636.67,635.59,635.78,76384.0,635.8,636.67,635.59,635.78,76384.0
2021-10-05 13:55:00,635.87,637.0,635.87,636.86,106459.0,635.87,637.0,635.87,636.86,106459.0
2021-10-05 14:00:00,636.8,637.4,636.6,637.11,80905.0,636.8,637.4,636.6,637.11,80905.0
2021-10-05 14:05:00,637.24,637.83,636.12,637.4,85054.0,637.24,637.83,636.12,637.4,85054.0
2021-10-05 14:10:00,637.27,637.67,637.04,637.6,58648.0,637.27,637.67,637.04,637.6,58648.0
2021-10-05 14:15:00,637.74,638.0,637.25,637.31,48063.0,637.74,638.0,637.25,637.31,48063.0
2021-10-05 14:20:00,637.2,637.33,636.05,636.3,67576.0,637.2,637.33,636.05,636.3,67576.0
2021-10-05 14:25:00,636.37,637.11,636.06,636.63,44435.0,636.37,637.11,636.06,636.63,44435.0
2021-10-05 14:30:00,636.6,639.68,636.54,639.18,93343.0,636.6,639.68,636.54,639.18,93343.0
2021-10-05 14:35:00,639.18,640.39,638.9,639.63,117584.0,639.18,640.39,638.9,639.63,117584.0
2021-10-05 14:40:00,639.64,640.04,639.13,639.63,67868.0,639.64,640.04,639.13,639.63,67868.0
2021-10-05 14:45:00,639.63,639.97,638.99,639.19,68223.0,639.63,639.97,638.99,639.19,68223.0
2021-10-05 14:50:00,639.23,639.4,637.7,638.13,81730.0,639.23,639.4,637.7,638.13,81730.0
2021-10-05 14:55:00,638.0,638.7,637.46,638.59,62900.0,638.0,638.7,637.46,638.59,62900.0
2021-10-05 15:00:00,638.48,639.33,638.13,639.15,42012.0,638.48,639.33,638.13,639.15,42012.0
2021-10-05 15:05:00,639.18,640.01,639.15,639.42,91027.0,639.18,640.01,639.15,639.42,91027.0
2021-10-05 15:10:00,639.28,640.2,639.28,639.51,75217.0,639.28,640.2,639.28,639.51,75217.0
2021-10-05 15:15:00,639.51,639.9,638.18,638.39,101746.0,639.51,639.9,638.18,638.39,101746.0
2021-10-05 15:20:00,638.44,638.56,637.36,637.94,75664.0,638.44,638.56,637.36,637.94,75664.0
2021-10-05 15:25:00,638.0,639.25,637.64,637.64,123494.0,638.0,639.25,637.64,637.64,123494.0
2021-10-05 15:30:00,637.64,639.34,637.44,639.27,53666.0,637.64,639.34,637.44,639.27,53666.0
2021-10-05 15:35:00,639.2,639.8,637.56,637.75,116476.0,639.2,639.8,637.56,637.75,116476.0
2021-10-05 15:40:00,637.61,637.94,637.03,637.73,103924.0,637.61,637.94,637.03,637.73,103924.0
2021-10-05 15:45:00,637.74,639.5,637.61,638.66,117776.0,637.74,639.5,637.61,638.66,117776.0
2021-10-05 15:50:00,638.57,638.57,634.18,635.21,189475.0,638.57,638.57,634.18,635.21,189475.0
2021-10-05 15:55:00,635.15,635.76,634.56,634.81,246355.0,635.15,635.76,634.56,634.81,246355.0
2021-10-06 09:30:00,628.18,634.49,626.36,634.02,315555.0,628.18,634.49,626.36,634.02,315555.0
2021-10-06 09:35:00,634.0,636.67,629.43,630.54,190760.0,634.0,636.67,629.43,630.54,190760.0
2021-10-06 09:40:00,630.91,636.4,630.91,635.63,95413.0,630.91,636.4,630.91,635.63,95413.0
2021-10-06 09:45:00,635.54,635.8,630.01,630.56,76090.0,635.54,635.8,630.01,630.56,76090.0
2021-10-06 09:50:00,630.52,632.81,629.0,629.18,70039.0,630.52,632.81,629.0,629.18,70039.0
2021-10-06 09:55:00,629.18,630.0,628.0,629.21,56501.0,629.18,630.0,628.0,629.21,56501.0
2021-10-06 10:00:00,629.07,629.78,627.06,627.82,62299.0,629.07,629.78,627.06,627.82,62299.0
2021-10-06 10:05:00,627.8,629.55,627.06,629.55,41947.0,627.8,629.55,627.06,629.55,41947.0
2021-10-06 10:10:00,629.47,632.97,628.97,632.51,53149.0,629.47,632.97,628.97,632.51,53149.0
2021-10-06 10:15:00,632.38,633.5,631.79,632.82,35788.0,632.38,633.5,631.79,632.82,35788.0
2021-10-06 10:20:00,632.93,637.95,632.92,637.41,86281.0,632.93,637.95,632.92,637.41,86281.0
2021-10-06 10:25:00,637.26,637.79,634.83,635.54,74291.0,637.26,637.79,634.83,635.54,74291.0
2021-10-06 10:30:00,635.61,637.28,633.51,634.58,44164.0,635.61,637.28,633.51,634.58,44164.0
2021-10-06 10:35:00,634.72,635.32,633.27,634.26,18352.0,634.72,635.32,633.27,634.26,18352.0
2021-10-06 10:40:00,634.4,634.76,632.87,634.01,29309.0,634.4,634.76,632.87,634.01,29309.0
2021-10-06 10:45:00,633.83,636.5,633.52,636.4,31541.0,633.83,636.5,633.52,636.4,31541.0
2021-10-06 10:50:00,636.35,637.0,635.4,637.0,31843.0,636.35,637.0,635.4,637.0,31843.0
2021-10-06 10:55:00,636.75,636.94,635.51,636.19,15904.0,636.75,636.94,635.51,636.19,15904.0
2021-10-06 11:00:00,636.12,637.3,635.29,635.57,20022.0,636.12,637.3,635.29,635.57,20022.0
2021-10-06 11:05:00,635.21,635.52,633.69,635.45,27265.0,635.21,635.52,633.69,635.45,27265.0
2021-10-06 11:10:00,635.72,635.72,633.15,634.2,14281.0,635.72,635.72,633.15,634.2,14281.0
2021-10-06 11:15:00,634.09,634.4,633.3,633.7,11059.0,634.09,634.4,633.3,633.7,11059.0
2021-10-06 11:20:00,633.84,633.85,632.27,633.21,26589.0,633.84,633.85,632.27,633.21,26589.0
2021-10-06 11:25:00,633.29,633.99,633.13,633.6,9427.0,633.29,633.99,633.13,633.6,9427.0
2021-10-06 11:30:00,633.44,634.5,631.71,632.43,31013.0,633.44,634.5,631.71,632.43,31013.0
2021-10-06 11:35:00,632.58,633.89,632.57,633.38,22249.0,632.58,633.89,632.57,633.38,22249.0
2021-10-06 11:40:00,633.51,633.85,632.5,632.75,13531.0,633.51,633.85,632.5,632.75,13531.0
2021-10-06 11:45:00,632.8,633.9,632.53,633.74,21566.0,632.8,633.9,632.53,633.74,21566.0
2021-10-06 11:50:00,633.61,635.41,633.55,635.03,10203.0,633.61,635.41,633.55,635.03,10203.0
2021-10-06 11:55:00,635.12,635.75,634.95,635.09,6321.0,635.12,635.75,634.95,635.09,6321.0
2021-10-06 12:00:00,635.2,635.21,633.55,633.96,7834.0,635.2,635.21,633.55,633.96,7834.0
2021-10-06 12:05:00,633.95,633.96,632.41,632.75,11129.0,633.95,633.96,632.41,632.75,11129.0
2021-10-06 12:10:00,632.61,633.9,632.6,633.51,13425.0,632.61,633.9,632.6,633.51,13425.0
2021-10-06 12:15:00,633.5,634.94,633.04,634.23,12064.0,633.5,634.94,633.04,634.23,12064.0
2021-10-06 12:20:00,633.98,634.22,633.1,633.88,6570.0,633.98,634.22,633.1,633.88,6570.0
2021-10-06 12:25:00,633.8,634.22,632.07,632.33,16897.0,633.8,634.22,632.07,632.33,16897.0
2021-10-06 12:30:00,632.29,632.72,631.9,632.47,12216.0,632.29,632.72,631.9,632.47,12216.0
2021-10-06 12:35:00,632.45,632.64,631.25,631.52,9741.0,632.45,632.64,631.25,631.52,9741.0
2021-10-06 12:40:00,632.0,633.87,631.83,633.76,13546.0,632.0,633.87,631.83,633.76,13546.0
2021-10-06 12:45:00,633.61,634.17,631.96,632.09,15262.0,633.61,634.17,631.96,632.09,15262.0
2021-10-06 12:50:00,632.13,632.58,631.33,632.29,17406.0,632.13,632.58,631.33,632.29,17406.0
2021-10-06 12:55:00,632.39,633.54,632.15,632.15,43327.0,632.39,633.54,632.15,632.15,43327.0
2021-10-06 13:00:00,632.17,632.53,631.07,632.02,26472.0,632.17,632.53,631.07,632.02,26472.0
2021-10-06 13:05:00,631.97,631.97,630.8,631.87,14208.0,631.97,631.97,630.8,631.87,14208.0
2021-10-06 13:10:00,631.78,632.76,631.45,632.59,15172.0,631.78,632.76,631.45,632.59,15172.0
2021-10-06 13:15:00,632.5,633.11,632.33,632.93,3886.0,632.5,633.11,632.33,632.93,3886.0
2021-10-06 13:20:00,632.71,634.51,632.6,634.16,12797.0,632.71,634.51,632.6,634.16,12797.0
2021-10-06 13:25:00,634.02,635.89,633.67,635.89,20107.0,634.02,635.89,633.67,635.89,20107.0
2021-10-06 13:30:00,635.88,636.09,635.0,636.09,21647.0,635.88,636.09,635.0,636.09,21647.0
2021-10-06 13:35:00,635.96,636.69,635.47,636.65,24771.0,635.96,636.69,635.47,636.65,24771.0
2021-10-06 13:40:00,636.56,636.56,635.5,635.82,14541.0,636.56,636.56,635.5,635.82,14541.0
2021-10-06 13:45:00,635.81,637.59,635.81,636.42,24533.0,635.81,637.59,635.81,636.42,24533.0
2021-10-06 13:50:00,636.52,636.52,635.52,635.52,26094.0,636.52,636.52,635.52,635.52,26094.0
2021-10-06 13:55:00,635.7,636.34,635.58,636.0,12973.0,635.7,636.34,635.58,636.0,12973.0
2021-10-06 14:00:00,636.16,637.18,635.11,637.01,19408.0,636.16,637.18,635.11,637.01,19408.0
2021-10-06 14:05:00,637.09,637.29,636.41,637.18,17866.0,637.09,637.29,636.41,637.18,17866.0
2021-10-06 14:10:00,636.99,638.01,636.89,637.92,32392.0,636.99,638.01,636.89,637.92,32392.0
2021-10-06 14:15:00,637.97,638.19,637.43,637.85,25117.0,637.97,638.19,637.43,637.85,25117.0
2021-10-06 14:20:00,637.79,638.39,637.71,638.06,18446.0,637.79,638.39,637.71,638.06,18446.0
2021-10-06 14:25:00,637.99,638.85,637.98,638.73,23533.0,637.99,638.85,637.98,638.73,23533.0
2021-10-06 14:30:00,638.71,639.32,638.25,638.59,26023.0,638.71,639.32,638.25,638.59,26023.0
2021-10-06 14:35:00,638.54,638.88,638.0,638.36,13890.0,638.54,638.88,638.0,638.36,13890.0
2021-10-06 14:40:00,638.52,639.07,638.24,638.54,20799.0,638.52,639.07,638.24,638.54,20799.0
2021-10-06 14:45:00,638.6,638.61,637.28,637.48,18725.0,638.6,638.61,637.28,637.48,18725.0
2021-10-06 14:50:00,637.44,637.91,636.85,637.83,22742.0,637.44,637.91,636.85,637.83,22742.0
2021-10-06 14:55:00,637.66,638.14,636.43,636.47,14645.0,637.66,638.14,636.43,636.47,14645.0
2021-10-06 15:00:00,636.43,636.75,635.64,635.65,38243.0,636.43,636.75,635.64,635.65,38243.0
2021-10-06 15:05:00,635.49,636.51,635.15,636.07,34049.0,635.49,636.51,635.15,636.07,34049.0
2021-10-06 15:10:00,636.05,637.44,636.02,636.81,37430.0,636.05,637.44,636.02,636.81,37430.0
2021-10-06 15:15:00,636.87,637.07,635.95,636.41,20613.0,636.87,637.07,635.95,636.41,20613.0
2021-10-06 15:20:00,636.62,636.82,635.86,636.57,14034.0,636.62,636.82,635.86,636.57,14034.0
2021-10-06 15:25:00,636.54,637.26,636.25,636.84,24066.0,636.54,637.26,636.25,636.84,24066.0
2021-10-06 15:30:00,636.87,637.09,636.02,636.12,15207.0,636.87,637.09,636.02,636.12,15207.0
2021-10-06 15:35:00,636.2,636.67,635.65,636.46,20152.0,636.2,636.67,635.65,636.46,20152.0
2021-10-06 15:40:00,636.57,637.92,636.45,637.91,23856.0,636.57,637.92,636.45,637.91,23856.0
2021-10-06 15:45:00,637.95,638.51,637.28,638.31,42687.0,637.95,638.51,637.28,638.31,42687.0
2021-10-06 15:50:00,638.31,639.39,638.25,639.12,47177.0,638.31,639.39,638.25,639.12,47177.0
2021-10-06 15:55:00,639.13,639.87,639.07,639.13,69187.0,639.13,639.87,639.07,639.13,69187.0
2021-10-07 09:30:00,641.51,646.84,641.51,645.09,190940.0,641.51,646.84,641.51,645.09,190940.0
2021-10-07 09:35:00,645.08,645.23,638.62,638.62,88608.0,645.08,645.23,638.62,638.62,88608.0
2021-10-07 09:40:00,638.89,640.33,637.5,639.18,79322.0,638.89,640.33,637.5,639.18,79322.0
2021-10-07 09:45:00,639.28,639.67,636.52,636.71,62667.0,639.28,639.67,636.52,636.71,62667.0
2021-10-07 09:50:00,636.62,639.04,636.09,638.53,41247.0,636.62,639.04,636.09,638.53,41247.0
2021-10-07 09:55:00,638.54,639.4,636.84,637.76,46933.0,638.54,639.4,636.84,637.76,46933.0
2021-10-07 10:00:00,638.0,638.03,636.58,637.83,35088.0,638.0,638.03,636.58,637.83,35088.0
2021-10-07 10:05:00,637.8,638.01,636.68,637.5,23517.0,637.8,638.01,636.68,637.5,23517.0
2021-10-07 10:10:00,637.42,638.34,637.34,638.18,33809.0,637.42,638.34,637.34,638.18,33809.0
2021-10-07 10:15:00,638.24,638.36,636.29,636.44,32100.0,638.24,638.36,636.29,636.44,32100.0
2021-10-07 10:20:00,636.35,637.44,636.35,636.65,17350.0,636.35,637.44,636.35,636.65,17350.0
2021-10-07 10:25:00,636.63,637.42,636.51,637.06,32653.0,636.63,637.42,636.51,637.06,32653.0
2021-10-07 10:30:00,637.05,638.69,637.04,638.69,36388.0,637.05,638.69,637.04,638.69,36388.0
2021-10-07 10:35:00,638.55,640.93,638.54,639.87,50762.0,638.55,640.93,638.54,639.87,50762.0
2021-10-07 10:40:00,639.91,640.81,639.2,639.92,27582.0,639.91,640.81,639.2,639.92,27582.0
2021-10-07 10:45:00,639.83,640.11,637.2,637.36,31935.0,639.83,640.11,637.2,637.36,31935.0
2021-10-07 10:50:00,637.17,638.0,636.53,637.09,43686.0,637.17,638.0,636.53,637.09,43686.0
2021-10-07 10:55:00,637.17,637.34,636.3,636.66,27145.0,637.17,637.34,636.3,636.66,27145.0
2021-10-07 11:00:00,636.67,636.77,634.54,635.2,44291.0,636.67,636.77,634.54,635.2,44291.0
2021-10-07 11:05:00,635.12,635.5,635.0,635.17,17052.0,635.12,635.5,635.0,635.17,17052.0
2021-10-07 11:10:00,635.39,636.49,635.22,636.3,26487.0,635.39,636.49,635.22,636.3,26487.0
2021-10-07 11:15:00,636.35,636.72,634.82,635.66,28393.0,636.35,636.72,634.82,635.66,28393.0
2021-10-07 11:20:00,635.63,635.97,634.6,634.74,12884.0,635.63,635.97,634.6,634.74,12884.0
2021-10-07 11:25:00,634.93,638.1,634.49,637.99,44420.0,634.93,638.1,634.49,637.99,44420.0
2021-10-07 11:30:00,637.85,638.4,637.25,637.85,28002.0,637.85,638.4,637.25,637.85,28002.0
2021-10-07 11:35:00,638.19,638.19,636.7,636.71,16069.0,638.19,638.19,636.7,636.71,16069.0
2021-10-07 11:40:00,636.68,638.09,636.55,637.92,10131.0,636.68,638.09,636.55,637.92,10131.0
2021-10-07 11:45:00,638.08,638.85,638.0,638.67,13983.0,638.08,638.85,638.0,638.67,13983.0
2021-10-07 11:50:00,638.76,638.76,637.34,637.85,13753.0,638.76,638.76,637.34,637.85,13753.0
2021-10-07 11:55:00,638.11,639.4,638.11,639.04,11374.0,638.11,639.4,638.11,639.04,11374.0
2021-10-07 12:00:00,639.24,639.84,638.85,639.57,11750.0,639.24,639.84,638.85,639.57,11750.0
2021-10-07 12:05:00,639.48,640.4,638.47,638.48,35517.0,639.48,640.4,638.47,638.48,35517.0
2021-10-07 12:10:00,638.3,639.02,638.3,638.8,9370.0,638.3,639.02,638.3,638.8,9370.0
2021-10-07 12:15:00,638.88,639.21,638.33,638.51,12847.0,638.88,639.21,638.33,638.51,12847.0
2021-10-07 12:20:00,638.52,639.27,638.52,639.08,8065.0,638.52,639.27,638.52,639.08,8065.0
2021-10-07 12:25:00,638.89,639.13,637.65,637.83,17487.0,638.89,639.13,637.65,637.83,17487.0
2021-10-07 12:30:00,638.02,638.24,637.29,637.71,11485.0,638.02,638.24,637.29,637.71,11485.0
2021-10-07 12:35:00,637.7,638.23,637.63,637.77,7031.0,637.7,638.23,637.63,637.77,7031.0
2021-10-07 12:40:00,637.55,637.75,637.05,637.28,10489.0,637.55,637.75,637.05,637.28,10489.0
2021-10-07 12:45:00,637.47,637.62,637.05,637.47,3901.0,637.47,637.62,637.05,637.47,3901.0
2021-10-07 12:50:00,637.49,637.65,637.24,637.26,6915.0,637.49,637.65,637.24,637.26,6915.0
2021-10-07 12:55:00,637.4,637.4,636.62,636.91,6818.0,637.4,637.4,636.62,636.91,6818.0
2021-10-07 13:00:00,636.64,636.69,635.52,635.7,17319.0,636.64,636.69,635.52,635.7,17319.0
2021-10-07 13:05:00,635.61,635.86,635.19,635.55,18852.0,635.61,635.86,635.19,635.55,18852.0
2021-10-07 13:10:00,635.51,636.93,635.24,636.93,16846.0,635.51,636.93,635.24,636.93,16846.0
2021-10-07 13:15:00,636.86,636.93,635.53,635.97,15981.0,636.86,636.93,635.53,635.97,15981.0
2021-10-07 13:20:00,636.05,636.17,635.63,635.85,6314.0,636.05,636.17,635.63,635.85,6314.0
2021-10-07 13:25:00,635.89,636.29,635.56,635.82,8922.0,635.89,636.29,635.56,635.82,8922.0
2021-10-07 13:30:00,635.74,635.91,634.6,635.54,19676.0,635.74,635.91,634.6,635.54,19676.0
2021-10-07 13:35:00,635.57,635.57,634.91,635.34,8708.0,635.57,635.57,634.91,635.34,8708.0
2021-10-07 13:40:00,635.3,635.63,635.15,635.21,6383.0,635.3,635.63,635.15,635.21,6383.0
2021-10-07 13:45:00,635.29,635.88,635.29,635.85,10753.0,635.29,635.88,635.29,635.85,10753.0
2021-10-07 13:50:00,636.01,636.43,635.87,635.98,7747.0,636.01,636.43,635.87,635.98,7747.0
2021-10-07 13:55:00,636.1,636.35,635.37,635.87,9961.0,636.1,636.35,635.37,635.87,9961.0
2021-10-07 14:00:00,635.98,636.32,634.74,635.16,12443.0,635.98,636.32,634.74,635.16,12443.0
2021-10-07 14:05:00,635.12,635.48,634.78,635.07,16258.0,635.12,635.48,634.78,635.07,16258.0
2021-10-07 14:10:00,634.94,636.18,634.94,635.81,8479.0,634.94,636.18,634.94,635.81,8479.0
2021-10-07 14:15:00,635.77,635.86,635.53,635.63,5934.0,635.77,635.86,635.53,635.63,5934.0
2021-10-07 14:20:00,635.52,635.73,635.02,635.35,5753.0,635.52,635.73,635.02,635.35,5753.0
2021-10-07 14:25:00,635.29,635.47,634.97,635.23,7963.0,635.29,635.47,634.97,635.23,7963.0
2021-10-07 14:30:00,635.26,635.48,634.74,635.14,10718.0,635.26,635.48,634.74,635.14,10718.0
2021-10-07 14:35:00,635.02,635.18,634.18,634.69,13462.0,635.02,635.18,634.18,634.69,13462.0
2021-10-07 14:40:00,634.54,634.6,633.91,634.1,14281.0,634.54,634.6,633.91,634.1,14281.0
2021-10-07 14:45:00,634.06,634.3,633.99,634.11,7009.0,634.06,634.3,633.99,634.11,7009.0
2021-10-07 14:50:00,634.21,634.91,634.15,634.57,32610.0,634.21,634.91,634.15,634.57,32610.0
2021-10-07 14:55:00,634.79,635.2,634.47,634.47,8056.0,634.79,635.2,634.47,634.47,8056.0
2021-10-07 15:00:00,634.5,634.89,634.0,634.6,5979.0,634.5,634.89,634.0,634.6,5979.0
2021-10-07 15:05:00,634.7,634.99,634.44,634.77,12636.0,634.7,634.99,634.44,634.77,12636.0
2021-10-07 15:10:00,634.8,635.24,634.33,635.19,6247.0,634.8,635.24,634.33,635.19,6247.0
2021-10-07 15:15:00,635.19,635.62,635.06,635.48,8803.0,635.19,635.62,635.06,635.48,8803.0
2021-10-07 15:20:00,635.57,635.9,634.81,635.01,16935.0,635.57,635.9,634.81,635.01,16935.0
2021-10-07 15:25:00,634.98,635.08,634.42,634.82,10137.0,634.98,635.08,634.42,634.82,10137.0
2021-10-07 15:30:00,634.75,635.53,634.63,635.37,23450.0,634.75,635.53,634.63,635.37,23450.0
2021-10-07 15:35:00,635.4,635.4,634.53,634.57,13822.0,635.4,635.4,634.53,634.57,13822.0
2021-10-07 15:40:00,634.62,634.7,633.29,633.3,25679.0,634.62,634.7,633.29,633.3,25679.0
2021-10-07 15:45:00,633.23,633.52,632.36,632.51,31241.0,633.23,633.52,632.36,632.51,31241.0
2021-10-07 15:50:00,632.43,633.27,632.16,632.61,43275.0,632.43,633.27,632.16,632.61,43275.0
2021-10-07 15:55:00,632.45,632.53,630.45,631.85,93100.0,632.45,632.53,630.45,631.85,93100.0
2021-10-08 09:30:00,633.57,634.49,630.86,632.39,71777.0,633.57,634.49,630.86,632.39,71777.0
2021-10-08 09:35:00,632.5,636.0,631.75,635.99,40807.0,632.5,636.0,631.75,635.99,40807.0
2021-10-08 09:40:00,636.26,638.87,635.56,637.85,74259.0,636.26,638.87,635.56,637.85,74259.0
2021-10-08 09:45:00,637.95,640.92,635.85,640.9,70396.0,637.95,640.92,635.85,640.9,70396.0
2021-10-08 09:50:00,640.99,642.95,638.88,638.88,141339.0,640.99,642.95,638.88,638.88,141339.0
2021-10-08 09:55:00,638.78,640.76,637.56,637.8,61243.0,638.78,640.76,637.56,637.8,61243.0
2021-10-08 10:00:00,637.89,640.47,637.55,640.47,56106.0,637.89,640.47,637.55,640.47,56106.0
2021-10-08 10:05:00,640.47,640.91,639.37,639.86,34331.0,640.47,640.91,639.37,639.86,34331.0
2021-10-08 10:10:00,639.68,641.48,639.68,640.65,35381.0,639.68,641.48,639.68,640.65,35381.0
2021-10-08 10:15:00,640.61,642.64,640.04,641.74,48254.0,640.61,642.64,640.04,641.74,48254.0
2021-10-08 10:20:00,641.5,643.8,641.5,642.98,66530.0,641.5,643.8,641.5,642.98,66530.0
2021-10-08 10:25:00,642.9,643.8,641.44,641.44,40110.0,642.9,643.8,641.44,641.44,40110.0
2021-10-08 10:30:00,641.65,642.33,640.67,640.84,27881.0,641.65,642.33,640.67,640.84,27881.0
2021-10-08 10:35:00,640.93,641.99,640.35,640.47,14834.0,640.93,641.99,640.35,640.47,14834.0
2021-10-08 10:40:00,640.54,640.54,638.0,638.17,40063.0,640.54,640.54,638.0,638.17,40063.0
2021-10-08 10:45:00,638.08,640.17,637.86,639.77,26413.0,638.08,640.17,637.86,639.77,26413.0
2021-10-08 10:50:00,640.0,641.68,639.53,641.43,35465.0,640.0,641.68,639.53,641.43,35465.0
2021-10-08 10:55:00,641.63,641.64,639.6,639.67,25117.0,641.63,641.64,639.6,639.67,25117.0
2021-10-08 11:00:00,639.87,639.87,638.18,638.18,22830.0,639.87,639.87,638.18,638.18,22830.0
2021-10-08 11:05:00,638.26,639.37,637.89,639.04,20470.0,638.26,639.37,637.89,639.04,20470.0
2021-10-08 11:10:00,639.01,639.82,639.01,639.36,22001.0,639.01,639.82,639.01,639.36,22001.0
2021-10-08 11:15:00,639.44,639.48,638.06,638.65,28846.0,639.44,639.48,638.06,638.65,28846.0
2021-10-08 11:20:00,638.52,638.52,637.69,637.84,9887.0,638.52,638.52,637.69,637.84,9887.0
2021-10-08 11:25:00,637.82,638.31,637.12,638.0,14202.0,637.82,638.31,637.12,638.0,14202.0
2021-10-08 11:30:00,637.68,638.17,637.53,638.09,14946.0,637.68,638.17,637.53,638.09,14946.0
2021-10-08 11:35:00,637.98,638.06,637.25,637.25,22874.0,637.98,638.06,637.25,637.25,22874.0
2021-10-08 11:40:00,637.1,637.18,636.32,636.82,15584.0,637.1,637.18,636.32,636.82,15584.0
2021-10-08 11:45:00,636.87,637.35,636.36,636.42,11636.0,636.87,637.35,636.36,636.42,11636.0
2021-10-08 11:50:00,636.38,637.16,636.2,637.16,13959.0,636.38,637.16,636.2,637.16,13959.0
2021-10-08 11:55:00,637.15,638.25,635.5,635.9,29123.0,637.15,638.25,635.5,635.9,29123.0
2021-10-08 12:00:00,635.65,636.8,635.11,636.48,25349.0,635.65,636.8,635.11,636.48,25349.0
2021-10-08 12:05:00,636.4,637.57,636.4,637.02,9217.0,636.4,637.57,636.4,637.02,9217.0
2021-10-08 12:10:00,637.12,637.14,636.19,636.82,19383.0,637.12,637.14,636.19,636.82,19383.0
2021-10-08 12:15:00,636.78,636.79,635.9,636.27,13233.0,636.78,636.79,635.9,636.27,13233.0
2021-10-08 12:20:00,636.25,636.86,635.7,636.86,7204.0,636.25,636.86,635.7,636.86,7204.0
2021-10-08 12:25:00,636.94,636.94,635.38,635.47,10979.0,636.94,636.94,635.38,635.47,10979.0
2021-10-08 12:30:00,635.43,636.09,635.22,635.79,16370.0,635.43,636.09,635.22,635.79,16370.0
2021-10-08 12:35:00,635.79,635.89,635.46,635.89,13627.0,635.79,635.89,635.46,635.89,13627.0
2021-10-08 12:40:00,635.74,637.39,635.74,636.94,18710.0,635.74,637.39,635.74,636.94,18710.0
2021-10-08 12:45:00,636.94,637.03,635.82,636.0,11412.0,636.94,637.03,635.82,636.0,11412.0
2021-10-08 12:50:00,636.08,636.47,635.5,635.6,12825.0,636.08,636.47,635.5,635.6,12825.0
2021-10-08 12:55:00,635.5,635.59,634.2,634.27,20912.0,635.5,635.59,634.2,634.27,20912.0
2021-10-08 13:00:00,634.15,634.49,633.5,633.66,14308.0,634.15,634.49,633.5,633.66,14308.0
2021-10-08 13:05:00,633.65,634.22,633.65,634.0,12541.0,633.65,634.22,633.65,634.0,12541.0
2021-10-08 13:10:00,634.14,634.52,633.91,634.17,10562.0,634.14,634.52,633.91,634.17,10562.0
2021-10-08 13:15:00,634.18,634.18,632.67,632.89,16220.0,634.18,634.18,632.67,632.89,16220.0
2021-10-08 13:20:00,632.89,633.56,632.88,633.39,4978.0,632.89,633.56,632.88,633.39,4978.0
2021-10-08 13:25:00,633.53,633.61,632.95,633.24,11488.0,633.53,633.61,632.95,633.24,11488.0
2021-10-08 13:30:00,633.12,634.17,633.04,634.17,7761.0,633.12,634.17,633.04,634.17,7761.0
2021-10-08 13:35:00,634.03,634.28,633.8,634.02,9468.0,634.03,634.28,633.8,634.02,9468.0
2021-10-08 13:40:00,634.19,634.56,634.01,634.11,9950.0,634.19,634.56,634.01,634.11,9950.0
2021-10-08 13:45:00,634.04,634.64,634.04,634.52,7680.0,634.04,634.64,634.04,634.52,7680.0
2021-10-08 13:50:00,634.45,635.1,634.33,634.48,9812.0,634.45,635.1,634.33,634.48,9812.0
2021-10-08 13:55:00,634.54,635.47,634.34,635.27,12467.0,634.54,635.47,634.34,635.27,12467.0
2021-10-08 14:00:00,635.27,635.84,635.27,635.63,8371.0,635.27,635.84,635.27,635.63,8371.0
2021-10-08 14:05:00,635.43,635.88,635.41,635.46,7692.0,635.43,635.88,635.41,635.46,7692.0
2021-10-08 14:10:00,635.41,635.71,635.17,635.71,4229.0,635.41,635.71,635.17,635.71,4229.0
2021-10-08 14:15:00,635.54,636.4,635.4,635.95,6270.0,635.54,636.4,635.4,635.95,6270.0
2021-10-08 14:20:00,635.81,636.19,635.6,636.13,12698.0,635.81,636.19,635.6,636.13,12698.0
2021-10-08 14:25:00,635.97,636.84,635.86,636.74,13737.0,635.97,636.84,635.86,636.74,13737.0
2021-10-08 14:30:00,636.87,637.36,636.72,637.05,14490.0,636.87,637.36,636.72,637.05,14490.0
2021-10-08 14:35:00,636.67,636.77,635.15,635.51,10744.0,636.67,636.77,635.15,635.51,10744.0
2021-10-08 14:40:00,635.52,635.91,635.32,635.75,4528.0,635.52,635.91,635.32,635.75,4528.0
2021-10-08 14:45:00,635.65,635.73,635.13,635.65,10784.0,635.65,635.73,635.13,635.65,10784.0
2021-10-08 14:50:00,635.39,635.39,634.81,634.9,10113.0,635.39,635.39,634.81,634.9,10113.0
2021-10-08 14:55:00,634.96,635.33,634.77,635.32,6984.0,634.96,635.33,634.77,635.32,6984.0
2021-10-08 15:00:00,635.14,635.45,634.5,634.71,9436.0,635.14,635.45,634.5,634.71,9436.0
2021-10-08 15:05:00,634.72,635.28,634.6,634.89,3922.0,634.72,635.28,634.6,634.89,3922.0
2021-10-08 15:10:00,634.86,635.31,634.7,634.8,12342.0,634.86,635.31,634.7,634.8,12342.0
2021-10-08 15:15:00,634.89,635.02,634.07,634.53,10468.0,634.89,635.02,634.07,634.53,10468.0
2021-10-08 15:20:00,634.52,634.65,634.31,634.48,7017.0,634.52,634.65,634.31,634.48,7017.0
2021-10-08 15:25:00,634.53,634.9,634.41,634.56,8015.0,634.53,634.9,634.41,634.56,8015.0
2021-10-08 15:30:00,634.67,634.77,634.22,634.39,11042.0,634.67,634.77,634.22,634.39,11042.0
2021-10-08 15:35:00,634.45,634.53,633.28,633.74,21648.0,634.45,634.53,633.28,633.74,21648.0
2021-10-08 15:40:00,633.74,633.74,633.2,633.63,24227.0,633.74,633.74,633.2,633.63,24227.0
2021-10-08 15:45:00,633.56,633.95,633.36,633.69,32496.0,633.56,633.95,633.36,633.69,32496.0
2021-10-08 15:50:00,633.72,633.72,632.34,632.8,57864.0,633.72,633.72,632.34,632.8,57864.0
2021-10-08 15:55:00,632.88,633.17,632.36,632.66,72339.0,632.88,633.17,632.36,632.66,72339.0
2021-10-11 09:30:00,633.51,635.0,631.96,633.5,127353.0,633.51,635.0,631.96,633.5,127353.0
2021-10-11 09:35:00,633.73,634.93,631.37,633.73,48763.0,633.73,634.93,631.37,633.73,48763.0
2021-10-11 09:40:00,633.9,634.09,632.34,632.68,41027.0,633.9,634.09,632.34,632.68,41027.0
2021-10-11 09:45:00,632.34,634.6,632.27,633.42,34372.0,632.34,634.6,632.27,633.42,34372.0
2021-10-11 09:50:00,633.55,635.74,632.3,635.09,68722.0,633.55,635.74,632.3,635.09,68722.0
2021-10-11 09:55:00,635.22,635.61,633.22,633.75,25407.0,635.22,635.61,633.22,633.75,25407.0
2021-10-11 10:00:00,633.83,634.97,633.81,634.79,13646.0,633.83,634.97,633.81,634.79,13646.0
2021-10-11 10:05:00,634.69,638.1,634.5,637.25,53127.0,634.69,638.1,634.5,637.25,53127.0
2021-10-11 10:10:00,637.26,638.03,635.6,636.0,21291.0,637.26,638.03,635.6,636.0,21291.0
2021-10-11 10:15:00,635.99,636.55,635.0,635.59,11493.0,635.99,636.55,635.0,635.59,11493.0
2021-10-11 10:20:00,635.92,636.61,635.5,635.83,13552.0,635.92,636.61,635.5,635.83,13552.0
2021-10-11 10:25:00,636.01,638.56,635.68,638.43,29385.0,636.01,638.56,635.68,638.43,29385.0
2021-10-11 10:30:00,638.6,639.42,637.58,637.75,49767.0,638.6,639.42,637.58,637.75,49767.0
2021-10-11 10:35:00,637.3,637.47,636.42,636.48,25831.0,637.3,637.47,636.42,636.48,25831.0
2021-10-11 10:40:00,636.2,636.21,633.65,633.75,27379.0,636.2,636.21,633.65,633.75,27379.0
2021-10-11 10:45:00,633.75,634.83,633.15,634.51,34265.0,633.75,634.83,633.15,634.51,34265.0
2021-10-11 10:50:00,634.82,635.96,634.82,635.63,16748.0,634.82,635.96,634.82,635.63,16748.0
2021-10-11 10:55:00,635.52,636.8,635.25,636.57,23547.0,635.52,636.8,635.25,636.57,23547.0
2021-10-11 11:00:00,636.56,637.89,636.56,637.89,31090.0,636.56,637.89,636.56,637.89,31090.0
2021-10-11 11:05:00,637.77,637.81,636.89,636.95,11129.0,637.77,637.81,636.89,636.95,11129.0
2021-10-11 11:10:00,637.05,637.15,636.0,636.46,11091.0,637.05,637.15,636.0,636.46,11091.0
2021-10-11 11:15:00,636.27,636.79,635.9,636.08,8526.0,636.27,636.79,635.9,636.08,8526.0
2021-10-11 11:20:00,636.41,636.43,635.8,636.11,10252.0,636.41,636.43,635.8,636.11,10252.0
2021-10-11 11:25:00,636.0,636.64,635.79,636.54,15642.0,636.0,636.64,635.79,636.54,15642.0
2021-10-11 11:30:00,636.66,637.0,636.32,636.46,5708.0,636.66,637.0,636.32,636.46,5708.0
2021-10-11 11:35:00,636.47,637.19,636.16,637.15,15408.0,636.47,637.19,636.16,637.15,15408.0
2021-10-11 11:40:00,637.15,637.58,637.08,637.52,10994.0,637.15,637.58,637.08,637.52,10994.0
2021-10-11 11:45:00,637.47,637.48,636.89,637.0,8787.0,637.47,637.48,636.89,637.0,8787.0
2021-10-11 11:50:00,637.29,637.29,636.18,636.35,5749.0,637.29,637.29,636.18,636.35,5749.0
2021-10-11 11:55:00,636.39,636.62,636.03,636.18,7967.0,636.39,636.62,636.03,636.18,7967.0
2021-10-11 12:00:00,636.0,636.36,635.25,635.25,11309.0,636.0,636.36,635.25,635.25,11309.0
2021-10-11 12:05:00,635.47,635.54,634.86,635.26,11878.0,635.47,635.54,634.86,635.26,11878.0
2021-10-11 12:10:00,635.4,635.41,634.45,634.68,9281.0,635.4,635.41,634.45,634.68,9281.0
2021-10-11 12:15:00,634.75,635.4,634.63,635.39,3633.0,634.75,635.4,634.63,635.39,3633.0
2021-10-11 12:20:00,635.33,635.95,635.33,635.95,4823.0,635.33,635.95,635.33,635.95,4823.0
2021-10-11 12:25:00,635.65,635.93,635.19,635.61,8417.0,635.65,635.93,635.19,635.61,8417.0
2021-10-11 12:30:00,635.44,635.47,634.84,635.15,4177.0,635.44,635.47,634.84,635.15,4177.0
2021-10-11 12:35:00,635.15,635.39,634.86,635.11,5131.0,635.15,635.39,634.86,635.11,5131.0
2021-10-11 12:40:00,635.09,635.67,635.06,635.32,6583.0,635.09,635.67,635.06,635.32,6583.0
2021-10-11 12:45:00,635.41,636.24,635.35,636.24,6175.0,635.41,636.24,635.35,636.24,6175.0
2021-10-11 12:50:00,636.04,636.04,634.88,635.41,5205.0,636.04,636.04,634.88,635.41,5205.0
2021-10-11 12:55:00,635.7,635.75,635.05,635.59,3900.0,635.7,635.75,635.05,635.59,3900.0
2021-10-11 13:00:00,635.38,635.38,633.84,634.11,7254.0,635.38,635.38,633.84,634.11,7254.0
2021-10-11 13:05:00,634.18,634.29,633.65,633.99,10628.0,634.18,634.29,633.65,633.99,10628.0
2021-10-11 13:10:00,633.97,634.5,633.93,634.23,5484.0,633.97,634.5,633.93,634.23,5484.0
2021-10-11 13:15:00,634.02,635.05,633.66,634.65,10911.0,634.02,635.05,633.66,634.65,10911.0
2021-10-11 13:20:00,634.63,636.87,631.29,631.69,86098.0,634.63,636.87,631.29,631.69,86098.0
2021-10-11 13:25:00,631.33,631.71,630.86,631.45,22208.0,631.33,631.71,630.86,631.45,22208.0
2021-10-11 13:30:00,631.37,632.3,630.92,631.72,19112.0,631.37,632.3,630.92,631.72,19112.0
2021-10-11 13:35:00,631.7,632.31,631.47,631.84,15539.0,631.7,632.31,631.47,631.84,15539.0
2021-10-11 13:40:00,631.73,631.94,631.09,631.55,7378.0,631.73,631.94,631.09,631.55,7378.0
2021-10-11 13:45:00,631.29,631.66,630.99,631.66,6818.0,631.29,631.66,630.99,631.66,6818.0
2021-10-11 13:50:00,631.63,632.28,631.51,632.24,8117.0,631.63,632.28,631.51,632.24,8117.0
2021-10-11 13:55:00,632.03,632.03,631.42,631.76,7153.0,632.03,632.03,631.42,631.76,7153.0
2021-10-11 14:00:00,631.61,632.09,631.58,632.06,9411.0,631.61,632.09,631.58,632.06,9411.0
2021-10-11 14:05:00,631.81,632.41,631.81,632.15,9864.0,631.81,632.41,631.81,632.15,9864.0
2021-10-11 14:10:00,632.11,632.54,632.02,632.31,6429.0,632.11,632.54,632.02,632.31,6429.0
2021-10-11 14:15:00,632.29,632.73,631.94,632.11,15184.0,632.29,632.73,631.94,632.11,15184.0
2021-10-11 14:20:00,632.08,632.09,631.46,631.69,18866.0,632.08,632.09,631.46,631.69,18866.0
2021-10-11 14:25:00,631.69,631.88,631.45,631.63,6113.0,631.69,631.88,631.45,631.63,6113.0
2021-10-11 14:30:00,631.77,632.18,631.51,631.92,4882.0,631.77,632.18,631.51,631.92,4882.0
2021-10-11 14:35:00,631.83,631.86,631.5,631.53,9932.0,631.83,631.86,631.5,631.53,9932.0
2021-10-11 14:40:00,631.58,632.22,631.58,632.01,9012.0,631.58,632.22,631.58,632.01,9012.0
2021-10-11 14:45:00,632.13,632.25,631.69,631.84,5775.0,632.13,632.25,631.69,631.84,5775.0
2021-10-11 14:50:00,631.98,631.98,630.76,631.61,14734.0,631.98,631.98,630.76,631.61,14734.0
2021-10-11 14:55:00,631.52,632.15,631.25,631.9,14954.0,631.52,632.15,631.25,631.9,14954.0
2021-10-11 15:00:00,631.93,632.23,631.29,631.75,14388.0,631.93,632.23,631.29,631.75,14388.0
2021-10-11 15:05:00,631.87,631.92,630.96,631.62,22660.0,631.87,631.92,630.96,631.62,22660.0
2021-10-11 15:10:00,631.63,632.48,631.32,631.99,18212.0,631.63,632.48,631.32,631.99,18212.0
2021-10-11 15:15:00,631.98,632.22,631.7,632.0,18510.0,631.98,632.22,631.7,632.0,18510.0
2021-10-11 15:20:00,632.14,632.58,631.85,631.93,16375.0,632.14,632.58,631.85,631.93,16375.0
2021-10-11 15:25:00,632.0,632.0,631.4,631.62,17876.0,632.0,632.0,631.4,631.62,17876.0
2021-10-11 15:30:00,631.63,631.99,630.83,630.87,26235.0,631.63,631.99,630.83,630.87,26235.0
2021-10-11 15:35:00,630.93,631.94,630.61,631.45,31599.0,630.93,631.94,630.61,631.45,31599.0
2021-10-11 15:40:00,631.51,631.67,630.63,630.73,32030.0,631.51,631.67,630.63,630.73,32030.0
2021-10-11 15:45:00,630.81,630.81,629.3,629.3,34795.0,630.81,630.81,629.3,629.3,34795.0
2021-10-11 15:50:00,629.29,629.3,627.73,627.89,54674.0,629.29,629.3,627.73,627.89,54674.0
2021-10-11 15:55:00,628.01,628.37,626.78,626.82,94677.0,628.01,628.37,626.78,626.82,94677.0
2021-10-12 09:30:00,633.02,637.45,631.5,637.18,126927.0,633.02,637.45,631.5,637.18,126927.0
2021-10-12 09:35:00,636.82,637.66,631.25,631.97,80121.0,636.82,637.66,631.25,631.97,80121.0
2021-10-12 09:40:00,631.99,632.53,628.01,629.17,66825.0,631.99,632.53,628.01,629.17,66825.0
2021-10-12 09:45:00,629.06,630.44,626.52,629.12,75658.0,629.06,630.44,626.52,629.12,75658.0
2021-10-12 09:50:00,628.5,631.0,627.82,630.38,49471.0,628.5,631.0,627.82,630.38,49471.0
2021-10-12 09:55:00,630.42,631.62,628.83,628.83,36890.0,630.42,631.62,628.83,628.83,36890.0
2021-10-12 10:00:00,628.61,630.57,628.2,629.62,22974.0,628.61,630.57,628.2,629.62,22974.0
2021-10-12 10:05:00,629.83,630.21,626.02,626.89,41319.0,629.83,630.21,626.02,626.89,41319.0
2021-10-12 10:10:00,626.82,629.0,626.27,629.0,35465.0,626.82,629.0,626.27,629.0,35465.0
2021-10-12 10:15:00,629.01,630.61,628.89,629.56,30076.0,629.01,630.61,628.89,629.56,30076.0
2021-10-12 10:20:00,629.32,629.48,628.3,628.97,17101.0,629.32,629.48,628.3,628.97,17101.0
2021-10-12 10:25:00,628.93,630.86,628.66,630.84,21200.0,628.93,630.86,628.66,630.84,21200.0
2021-10-12 10:30:00,630.75,631.23,630.44,630.65,18416.0,630.75,631.23,630.44,630.65,18416.0
2021-10-12 10:35:00,630.59,630.93,629.6,629.85,18641.0,630.59,630.93,629.6,629.85,18641.0
2021-10-12 10:40:00,629.73,631.7,629.72,631.33,24224.0,629.73,631.7,629.72,631.33,24224.0
2021-10-12 10:45:00,631.3,632.08,630.27,630.27,27400.0,631.3,632.08,630.27,630.27,27400.0
2021-10-12 10:50:00,630.24,630.46,627.1,627.51,17621.0,630.24,630.46,627.1,627.51,17621.0
2021-10-12 10:55:00,627.44,627.61,626.28,626.38,22311.0,627.44,627.61,626.28,626.38,22311.0
2021-10-12 11:00:00,626.52,628.92,626.32,627.01,28426.0,626.52,628.92,626.32,627.01,28426.0
2021-10-12 11:05:00,627.02,628.69,626.66,628.28,29512.0,627.02,628.69,626.66,628.28,29512.0
2021-10-12 11:10:00,628.34,628.56,627.47,627.77,20398.0,628.34,628.56,627.47,627.77,20398.0
2021-10-12 11:15:00,627.69,627.69,626.69,627.31,9904.0,627.69,627.69,626.69,627.31,9904.0
2021-10-12 11:20:00,627.47,628.38,626.84,628.31,8507.0,627.47,628.38,626.84,628.31,8507.0
2021-10-12 11:25:00,628.28,628.36,627.23,627.65,11223.0,628.28,628.36,627.23,627.65,11223.0
2021-10-12 11:30:00,627.77,628.25,627.36,627.46,9700.0,627.77,628.25,627.36,627.46,9700.0
2021-10-12 11:35:00,627.42,627.86,627.29,627.75,5153.0,627.42,627.86,627.29,627.75,5153.0
2021-10-12 11:40:00,627.63,627.63,626.43,626.54,12633.0,627.63,627.63,626.43,626.54,12633.0
2021-10-12 11:45:00,626.54,627.05,625.62,627.05,19171.0,626.54,627.05,625.62,627.05,19171.0
2021-10-12 11:50:00,627.04,627.8,627.02,627.72,10717.0,627.04,627.8,627.02,627.72,10717.0
2021-10-12 11:55:00,627.52,628.15,627.43,628.15,6445.0,627.52,628.15,627.43,628.15,6445.0
2021-10-12 12:00:00,628.15,629.08,628.15,628.94,15296.0,628.15,629.08,628.15,628.94,15296.0
2021-10-12 12:05:00,629.02,629.16,628.49,628.7,5963.0,629.02,629.16,628.49,628.7,5963.0
2021-10-12 12:10:00,628.71,628.71,627.82,627.82,9511.0,628.71,628.71,627.82,627.82,9511.0
2021-10-12 12:15:00,627.87,628.01,627.61,627.67,6705.0,627.87,628.01,627.61,627.67,6705.0
2021-10-12 12:20:00,627.71,627.88,627.46,627.52,2959.0,627.71,627.88,627.46,627.52,2959.0
2021-10-12 12:25:00,627.66,627.76,627.25,627.32,6578.0,627.66,627.76,627.25,627.32,6578.0
2021-10-12 12:30:00,627.62,627.66,625.7,625.85,10526.0,627.62,627.66,625.7,625.85,10526.0
2021-10-12 12:35:00,625.94,625.94,624.3,624.52,61530.0,625.94,625.94,624.3,624.52,61530.0
2021-10-12 12:40:00,624.52,625.45,624.07,625.45,16230.0,624.52,625.45,624.07,625.45,16230.0
2021-10-12 12:45:00,625.24,625.24,623.93,624.14,13405.0,625.24,625.24,623.93,624.14,13405.0
2021-10-12 12:50:00,624.35,624.63,623.32,623.39,9946.0,624.35,624.63,623.32,623.39,9946.0
2021-10-12 12:55:00,623.36,623.81,622.82,623.63,16642.0,623.36,623.81,622.82,623.63,16642.0
2021-10-12 13:00:00,623.72,623.93,622.75,623.16,16249.0,623.72,623.93,622.75,623.16,16249.0
2021-10-12 13:05:00,623.21,623.21,622.11,622.58,12709.0,623.21,623.21,622.11,622.58,12709.0
2021-10-12 13:10:00,622.4,623.09,621.99,622.2,23707.0,622.4,623.09,621.99,622.2,23707.0
2021-10-12 13:15:00,622.26,623.24,622.12,622.87,23625.0,622.26,623.24,622.12,622.87,23625.0
2021-10-12 13:20:00,622.83,623.0,622.23,622.24,7125.0,622.83,623.0,622.23,622.24,7125.0
2021-10-12 13:25:00,622.35,623.57,622.27,622.86,11720.0,622.35,623.57,622.27,622.86,11720.0
2021-10-12 13:30:00,622.98,623.69,622.79,623.69,8367.0,622.98,623.69,622.79,623.69,8367.0
2021-10-12 13:35:00,623.54,624.0,623.38,623.84,11906.0,623.54,624.0,623.38,623.84,11906.0
2021-10-12 13:40:00,624.01,624.75,623.57,624.45,13548.0,624.01,624.75,623.57,624.45,13548.0
2021-10-12 13:45:00,624.37,624.37,623.64,623.81,3515.0,624.37,624.37,623.64,623.81,3515.0
2021-10-12 13:50:00,623.81,624.2,623.53,623.57,3769.0,623.81,624.2,623.53,623.57,3769.0
2021-10-12 13:55:00,623.62,624.36,623.55,624.0,10367.0,623.62,624.36,623.55,624.0,10367.0
2021-10-12 14:00:00,623.95,624.2,623.35,624.2,8516.0,623.95,624.2,623.35,624.2,8516.0
2021-10-12 14:05:00,624.29,624.41,623.98,624.12,5320.0,624.29,624.41,623.98,624.12,5320.0
2021-10-12 14:10:00,624.12,625.09,624.12,625.09,7437.0,624.12,625.09,624.12,625.09,7437.0
2021-10-12 14:15:00,625.0,626.3,624.99,625.9,18028.0,625.0,626.3,624.99,625.9,18028.0
2021-10-12 14:20:00,625.91,626.0,625.33,625.58,13366.0,625.91,626.0,625.33,625.58,13366.0
2021-10-12 14:25:00,625.43,626.04,625.43,625.88,4554.0,625.43,626.04,625.43,625.88,4554.0
2021-10-12 14:30:00,625.79,625.87,625.22,625.34,7124.0,625.79,625.87,625.22,625.34,7124.0
2021-10-12 14:35:00,625.4,625.48,624.59,624.59,7186.0,625.4,625.48,624.59,624.59,7186.0
2021-10-12 14:40:00,624.74,625.01,624.66,624.8,7081.0,624.74,625.01,624.66,624.8,7081.0
2021-10-12 14:45:00,624.79,625.12,624.77,624.77,5666.0,624.79,625.12,624.77,624.77,5666.0
2021-10-12 14:50:00,624.77,625.74,624.6,625.74,13095.0,624.77,625.74,624.6,625.74,13095.0
2021-10-12 14:55:00,625.82,626.07,624.98,625.3,15472.0,625.82,626.07,624.98,625.3,15472.0
2021-10-12 15:00:00,625.27,625.34,624.15,624.7,20438.0,625.27,625.34,624.15,624.7,20438.0
2021-10-12 15:05:00,624.8,624.8,624.15,624.35,19176.0,624.8,624.8,624.15,624.35,19176.0
2021-10-12 15:10:00,624.35,625.97,624.35,625.79,20174.0,624.35,625.97,624.35,625.79,20174.0
2021-10-12 15:15:00,625.84,625.84,624.6,625.35,13412.0,625.84,625.84,624.6,625.35,13412.0
2021-10-12 15:20:00,625.28,626.68,624.86,626.54,20621.0,625.28,626.68,624.86,626.54,20621.0
2021-10-12 15:25:00,626.56,626.94,626.1,626.35,20640.0,626.56,626.94,626.1,626.35,20640.0
2021-10-12 15:30:00,626.25,627.17,626.08,627.06,16053.0,626.25,627.17,626.08,627.06,16053.0
2021-10-12 15:35:00,627.07,627.72,626.49,626.57,28134.0,627.07,627.72,626.49,626.57,28134.0
2021-10-12 15:40:00,626.6,626.69,626.02,626.13,25796.0,626.6,626.69,626.02,626.13,25796.0
2021-10-12 15:45:00,626.24,626.29,624.7,624.78,41599.0,626.24,626.29,624.7,624.78,41599.0
2021-10-12 15:50:00,624.81,624.92,623.86,624.2,40497.0,624.81,624.92,623.86,624.2,40497.0
2021-10-12 15:55:00,624.21,625.72,624.05,624.94,70102.0,624.21,625.72,624.05,624.94,70102.0
2021-10-13 09:30:00,632.18,632.18,627.85,628.6,68447.0,632.18,632.18,627.85,628.6,68447.0
2021-10-13 09:35:00,628.67,630.51,627.48,628.86,43327.0,628.67,630.51,627.48,628.86,43327.0
2021-10-13 09:40:00,629.35,629.35,625.63,626.94,32062.0,629.35,629.35,625.63,626.94,32062.0
2021-10-13 09:45:00,626.81,626.81,623.15,623.43,64341.0,626.81,626.81,623.15,623.43,64341.0
2021-10-13 09:50:00,623.4,624.98,622.5,623.1,42052.0,623.4,624.98,622.5,623.1,42052.0
2021-10-13 09:55:00,623.6,625.48,622.1,623.86,50659.0,623.6,625.48,622.1,623.86,50659.0
2021-10-13 10:00:00,623.88,624.43,622.34,624.23,39815.0,623.88,624.43,622.34,624.23,39815.0
2021-10-13 10:05:00,624.26,625.53,623.97,624.86,19224.0,624.26,625.53,623.97,624.86,19224.0
2021-10-13 10:10:00,624.92,624.99,622.69,623.29,22601.0,624.92,624.99,622.69,623.29,22601.0
2021-10-13 10:15:00,623.19,625.22,623.16,624.25,18318.0,623.19,625.22,623.16,624.25,18318.0
2021-10-13 10:20:00,624.32,625.74,624.14,624.83,23896.0,624.32,625.74,624.14,624.83,23896.0
2021-10-13 10:25:00,624.68,625.13,623.45,623.91,20459.0,624.68,625.13,623.45,623.91,20459.0
2021-10-13 10:30:00,624.16,624.3,623.21,624.24,13477.0,624.16,624.3,623.21,624.24,13477.0
2021-10-13 10:35:00,624.26,625.48,623.74,624.56,21935.0,624.26,625.48,623.74,624.56,21935.0
2021-10-13 10:40:00,624.65,626.26,624.65,626.24,20419.0,624.65,626.26,624.65,626.24,20419.0
2021-10-13 10:45:00,626.32,626.8,625.41,625.6,19060.0,626.32,626.8,625.41,625.6,19060.0
2021-10-13 10:50:00,625.42,626.0,623.87,624.33,10853.0,625.42,626.0,623.87,624.33,10853.0
2021-10-13 10:55:00,624.23,624.49,623.42,623.5,12031.0,624.23,624.49,623.42,623.5,12031.0
2021-10-13 11:00:00,623.98,625.01,623.86,624.78,9585.0,623.98,625.01,623.86,624.78,9585.0
2021-10-13 11:05:00,624.89,625.42,624.42,624.57,3767.0,624.89,625.42,624.42,624.57,3767.0
2021-10-13 11:10:00,624.73,625.43,624.34,625.04,5929.0,624.73,625.43,624.34,625.04,5929.0
2021-10-13 11:15:00,625.45,625.45,624.89,624.91,5623.0,625.45,625.45,624.89,624.91,5623.0
2021-10-13 11:20:00,624.91,625.0,624.0,624.54,5909.0,624.91,625.0,624.0,624.54,5909.0
2021-10-13 11:25:00,624.56,625.0,623.96,625.0,7519.0,624.56,625.0,623.96,625.0,7519.0
2021-10-13 11:30:00,625.13,625.48,624.37,624.47,11538.0,625.13,625.48,624.37,624.47,11538.0
2021-10-13 11:35:00,624.46,624.67,623.93,624.5,4054.0,624.46,624.67,623.93,624.5,4054.0
2021-10-13 11:40:00,624.69,625.84,624.69,625.52,15004.0,624.69,625.84,624.69,625.52,15004.0
2021-10-13 11:45:00,625.4,626.84,624.72,626.6,26773.0,625.4,626.84,624.72,626.6,26773.0
2021-10-13 11:50:00,626.43,626.55,625.47,625.48,11191.0,626.43,626.55,625.47,625.48,11191.0
2021-10-13 11:55:00,625.6,626.65,625.6,626.65,5273.0,625.6,626.65,625.6,626.65,5273.0
2021-10-13 12:00:00,626.64,626.72,625.97,626.11,6899.0,626.64,626.72,625.97,626.11,6899.0
2021-10-13 12:05:00,626.05,626.05,625.25,625.92,6717.0,626.05,626.05,625.25,625.92,6717.0
2021-10-13 12:10:00,625.9,626.3,625.89,626.03,3213.0,625.9,626.3,625.89,626.03,3213.0
2021-10-13 12:15:00,626.08,626.15,625.56,626.13,3770.0,626.08,626.15,625.56,626.13,3770.0
2021-10-13 12:20:00,626.26,626.64,626.15,626.52,6388.0,626.26,626.64,626.15,626.52,6388.0
2021-10-13 12:25:00,626.52,626.75,626.25,626.69,8344.0,626.52,626.75,626.25,626.69,8344.0
2021-10-13 12:30:00,626.59,626.59,625.78,625.85,11920.0,626.59,626.59,625.78,625.85,11920.0
2021-10-13 12:35:00,626.0,626.2,625.89,626.18,6070.0,626.0,626.2,625.89,626.18,6070.0
2021-10-13 12:40:00,626.19,626.6,626.19,626.41,7260.0,626.19,626.6,626.19,626.41,7260.0
2021-10-13 12:45:00,626.4,626.4,625.42,625.69,2856.0,626.4,626.4,625.42,625.69,2856.0
2021-10-13 12:50:00,625.6,625.81,625.33,625.34,3577.0,625.6,625.81,625.33,625.34,3577.0
2021-10-13 12:55:00,625.16,625.41,625.03,625.17,2728.0,625.16,625.41,625.03,625.17,2728.0
2021-10-13 13:00:00,625.08,625.92,624.66,624.97,17355.0,625.08,625.92,624.66,624.97,17355.0
2021-10-13 13:05:00,625.11,625.69,625.03,625.69,3620.0,625.11,625.69,625.03,625.69,3620.0
2021-10-13 13:10:00,625.74,626.29,625.66,626.23,7089.0,625.74,626.29,625.66,626.23,7089.0
2021-10-13 13:15:00,626.09,626.23,625.81,625.99,2775.0,626.09,626.23,625.81,625.99,2775.0
2021-10-13 13:20:00,626.01,626.67,625.95,626.25,3300.0,626.01,626.67,625.95,626.25,3300.0
2021-10-13 13:25:00,626.44,626.89,626.32,626.89,7001.0,626.44,626.89,626.32,626.89,7001.0
2021-10-13 13:30:00,626.75,627.68,626.75,626.89,12552.0,626.75,627.68,626.75,626.89,12552.0
2021-10-13 13:35:00,626.89,627.8,626.88,627.56,9894.0,626.89,627.8,626.88,627.56,9894.0
2021-10-13 13:40:00,627.4,627.5,626.75,627.08,7893.0,627.4,627.5,626.75,627.08,7893.0
2021-10-13 13:45:00,627.27,627.44,626.5,626.5,6938.0,627.27,627.44,626.5,626.5,6938.0
2021-10-13 13:50:00,626.58,627.14,626.58,626.89,5113.0,626.58,627.14,626.58,626.89,5113.0
2021-10-13 13:55:00,626.95,627.57,626.92,627.46,6181.0,626.95,627.57,626.92,627.46,6181.0
2021-10-13 14:00:00,627.25,629.5,626.91,627.23,30131.0,627.25,629.5,626.91,627.23,30131.0
2021-10-13 14:05:00,627.45,627.94,626.14,627.6,11022.0,627.45,627.94,626.14,627.6,11022.0
2021-10-13 14:10:00,627.44,628.1,626.69,628.04,6730.0,627.44,628.1,626.69,628.04,6730.0
2021-10-13 14:15:00,628.14,628.14,627.6,627.68,4223.0,628.14,628.14,627.6,627.68,4223.0
2021-10-13 14:20:00,628.11,628.11,627.45,627.45,2000.0,628.11,628.11,627.45,627.45,2000.0
2021-10-13 14:25:00,627.56,627.65,626.7,626.94,4845.0,627.56,627.65,626.7,626.94,4845.0
2021-10-13 14:30:00,626.81,627.15,626.81,626.81,3147.0,626.81,627.15,626.81,626.81,3147.0
2021-10-13 14:35:00,627.09,627.62,626.86,627.13,3361.0,627.09,627.62,626.86,627.13,3361.0
2021-10-13 14:40:00,627.18,627.2,626.58,627.07,8050.0,627.18,627.2,626.58,627.07,8050.0
2021-10-13 14:45:00,626.92,627.2,626.65,626.83,6849.0,626.92,627.2,626.65,626.83,6849.0
2021-10-13 14:50:00,626.78,627.5,626.78,627.17,10220.0,626.78,627.5,626.78,627.17,10220.0
2021-10-13 14:55:00,627.36,627.53,627.02,627.22,6508.0,627.36,627.53,627.02,627.22,6508.0
2021-10-13 15:00:00,627.2,627.29,626.62,626.78,4819.0,627.2,627.29,626.62,626.78,4819.0
2021-10-13 15:05:00,626.73,627.7,626.48,627.45,6113.0,626.73,627.7,626.48,627.45,6113.0
2021-10-13 15:10:00,627.44,627.6,627.01,627.01,6479.0,627.44,627.6,627.01,627.01,6479.0
2021-10-13 15:15:00,627.06,627.34,626.83,626.83,7363.0,627.06,627.34,626.83,626.83,7363.0
2021-10-13 15:20:00,626.94,627.49,626.77,627.2,6528.0,626.94,627.49,626.77,627.2,6528.0
2021-10-13 15:25:00,626.91,627.34,626.91,627.04,4923.0,626.91,627.34,626.91,627.04,4923.0
2021-10-13 15:30:00,627.0,627.75,626.99,627.64,10655.0,627.0,627.75,626.99,627.64,10655.0
2021-10-13 15:35:00,627.48,628.38,627.46,627.94,20841.0,627.48,628.38,627.46,627.94,20841.0
2021-10-13 15:40:00,627.94,628.03,627.02,627.19,27317.0,627.94,628.03,627.02,627.19,27317.0
2021-10-13 15:45:00,627.17,628.75,627.03,628.71,31683.0,627.17,628.75,627.03,628.71,31683.0
2021-10-13 15:50:00,628.47,629.37,628.47,629.17,49226.0,628.47,629.37,628.47,629.17,49226.0
2021-10-13 15:55:00,629.18,629.92,628.65,629.88,117277.0,629.18,629.92,628.65,629.88,117277.0
2021-10-14 09:30:00,632.64,634.85,627.0,627.01,110217.0,632.64,634.85,627.0,627.01,110217.0
2021-10-14 09:35:00,626.85,629.44,626.79,628.16,66577.0,626.85,629.44,626.79,628.16,66577.0
2021-10-14 09:40:00,628.38,630.85,628.17,629.37,47962.0,628.38,630.85,628.17,629.37,47962.0
2021-10-14 09:45:00,629.05,631.46,628.8,630.85,45264.0,629.05,631.46,628.8,630.85,45264.0
2021-10-14 09:50:00,631.14,632.42,630.2,630.41,52064.0,631.14,632.42,630.2,630.41,52064.0
2021-10-14 09:55:00,630.55,631.47,630.01,630.64,31442.0,630.55,631.47,630.01,630.64,31442.0
2021-10-14 10:00:00,630.73,633.22,630.38,633.16,26580.0,630.73,633.22,630.38,633.16,26580.0
2021-10-14 10:05:00,633.13,635.11,632.5,634.63,73559.0,633.13,635.11,632.5,634.63,73559.0
2021-10-14 10:10:00,634.76,635.87,634.0,634.04,51779.0,634.76,635.87,634.0,634.04,51779.0
2021-10-14 10:15:00,634.14,635.2,634.13,634.92,30238.0,634.14,635.2,634.13,634.92,30238.0
2021-10-14 10:20:00,634.82,635.46,632.93,633.12,39635.0,634.82,635.46,632.93,633.12,39635.0
2021-10-14 10:25:00,633.04,634.0,632.68,633.95,18944.0,633.04,634.0,632.68,633.95,18944.0
2021-10-14 10:30:00,634.03,634.34,633.59,634.25,14551.0,634.03,634.34,633.59,634.25,14551.0
2021-10-14 10:35:00,634.4,634.68,633.66,634.32,12293.0,634.4,634.68,633.66,634.32,12293.0
2021-10-14 10:40:00,634.33,634.33,632.99,633.46,14750.0,634.33,634.33,632.99,633.46,14750.0
2021-10-14 10:45:00,633.49,634.4,633.49,634.17,11094.0,633.49,634.4,633.49,634.17,11094.0
2021-10-14 10:50:00,634.23,634.69,633.05,633.21,18728.0,634.23,634.69,633.05,633.21,18728.0
2021-10-14 10:55:00,633.32,633.42,632.76,633.05,13419.0,633.32,633.42,632.76,633.05,13419.0
2021-10-14 11:00:00,633.03,633.67,632.68,632.86,23751.0,633.03,633.67,632.68,632.86,23751.0
2021-10-14 11:05:00,632.91,632.96,632.33,632.49,7806.0,632.91,632.96,632.33,632.49,7806.0
2021-10-14 11:10:00,632.46,632.55,632.1,632.43,8263.0,632.46,632.55,632.1,632.43,8263.0
2021-10-14 11:15:00,632.29,632.71,632.21,632.51,5834.0,632.29,632.71,632.21,632.51,5834.0
2021-10-14 11:20:00,632.47,632.82,632.35,632.7,4056.0,632.47,632.82,632.35,632.7,4056.0
2021-10-14 11:25:00,632.65,633.36,632.64,633.25,10487.0,632.65,633.36,632.64,633.25,10487.0
2021-10-14 11:30:00,633.37,633.56,632.94,633.12,7940.0,633.37,633.56,632.94,633.12,7940.0
2021-10-14 11:35:00,633.32,633.56,632.86,633.15,13322.0,633.32,633.56,632.86,633.15,13322.0
2021-10-14 11:40:00,633.2,633.7,632.84,633.44,7387.0,633.2,633.7,632.84,633.44,7387.0
2021-10-14 11:45:00,633.51,633.74,633.02,633.64,7740.0,633.51,633.74,633.02,633.64,7740.0
2021-10-14 11:50:00,633.54,633.54,632.66,632.68,5764.0,633.54,633.54,632.66,632.68,5764.0
2021-10-14 11:55:00,632.55,632.69,631.56,632.07,21246.0,632.55,632.69,631.56,632.07,21246.0
2021-10-14 12:00:00,632.15,633.18,632.15,633.12,10680.0,632.15,633.18,632.15,633.12,10680.0
2021-10-14 12:05:00,632.95,633.34,632.82,633.01,9820.0,632.95,633.34,632.82,633.01,9820.0
2021-10-14 12:10:00,633.04,633.5,632.99,633.4,7729.0,633.04,633.5,632.99,633.4,7729.0
2021-10-14 12:15:00,633.51,633.88,633.23,633.27,7520.0,633.51,633.88,633.23,633.27,7520.0
2021-10-14 12:20:00,633.15,633.45,633.0,633.1,8126.0,633.15,633.45,633.0,633.1,8126.0
2021-10-14 12:25:00,633.19,633.6,633.14,633.5,4500.0,633.19,633.6,633.14,633.5,4500.0
2021-10-14 12:30:00,633.65,634.08,633.64,634.02,8840.0,633.65,634.08,633.64,634.02,8840.0
2021-10-14 12:35:00,634.03,634.14,633.72,634.06,5533.0,634.03,634.14,633.72,634.06,5533.0
2021-10-14 12:40:00,633.94,634.5,633.88,634.4,10597.0,633.94,634.5,633.88,634.4,10597.0
2021-10-14 12:45:00,634.43,635.0,634.38,634.93,14592.0,634.43,635.0,634.38,634.93,14592.0
2021-10-14 12:50:00,634.94,636.21,634.94,635.99,32150.0,634.94,636.21,634.94,635.99,32150.0
2021-10-14 12:55:00,635.94,636.27,635.52,635.66,26632.0,635.94,636.27,635.52,635.66,26632.0
2021-10-14 13:00:00,635.68,635.94,634.64,634.82,19976.0,635.68,635.94,634.64,634.82,19976.0
2021-10-14 13:05:00,634.99,635.24,634.63,634.9,9082.0,634.99,635.24,634.63,634.9,9082.0
2021-10-14 13:10:00,635.0,635.07,634.25,634.26,7111.0,635.0,635.07,634.25,634.26,7111.0
2021-10-14 13:15:00,634.3,634.32,633.79,633.95,7653.0,634.3,634.32,633.79,633.95,7653.0
2021-10-14 13:20:00,634.02,634.22,633.92,634.17,5560.0,634.02,634.22,633.92,634.17,5560.0
2021-10-14 13:25:00,634.14,634.66,634.14,634.4,6222.0,634.14,634.66,634.14,634.4,6222.0
2021-10-14 13:30:00,634.87,634.91,634.57,634.76,3962.0,634.87,634.91,634.57,634.76,3962.0
2021-10-14 13:35:00,634.91,635.09,634.7,634.82,3906.0,634.91,635.09,634.7,634.82,3906.0
2021-10-14 13:40:00,634.95,635.03,634.6,634.78,4479.0,634.95,635.03,634.6,634.78,4479.0
2021-10-14 13:45:00,634.83,635.16,634.66,635.12,6020.0,634.83,635.16,634.66,635.12,6020.0
2021-10-14 13:50:00,635.16,635.68,634.74,635.68,8048.0,635.16,635.68,634.74,635.68,8048.0
2021-10-14 13:55:00,635.77,636.24,635.55,636.24,19207.0,635.77,636.24,635.55,636.24,19207.0
2021-10-14 14:00:00,636.08,636.88,636.02,636.23,23286.0,636.08,636.88,636.02,636.23,23286.0
2021-10-14 14:05:00,636.22,636.22,635.26,635.5,8329.0,636.22,636.22,635.26,635.5,8329.0
2021-10-14 14:10:00,635.49,635.93,635.16,635.6,7939.0,635.49,635.93,635.16,635.6,7939.0
2021-10-14 14:15:00,635.79,636.1,635.79,635.95,5532.0,635.79,636.1,635.79,635.95,5532.0
2021-10-14 14:20:00,635.96,636.01,635.16,636.01,11451.0,635.96,636.01,635.16,636.01,11451.0
2021-10-14 14:25:00,635.74,635.81,635.43,635.54,7190.0,635.74,635.81,635.43,635.54,7190.0
2021-10-14 14:30:00,635.61,635.96,635.32,635.94,9740.0,635.61,635.96,635.32,635.94,9740.0
2021-10-14 14:35:00,635.95,636.18,635.67,636.06,13517.0,635.95,636.18,635.67,636.06,13517.0
2021-10-14 14:40:00,636.01,636.13,635.88,635.88,5954.0,636.01,636.13,635.88,635.88,5954.0
2021-10-14 14:45:00,636.0,636.0,635.29,635.43,10748.0,636.0,636.0,635.29,635.43,10748.0
2021-10-14 14:50:00,635.46,635.6,635.08,635.38,8774.0,635.46,635.6,635.08,635.38,8774.0
2021-10-14 14:55:00,635.35,635.35,634.6,634.67,9145.0,635.35,635.35,634.6,634.67,9145.0
2021-10-14 15:00:00,634.6,634.6,634.1,634.28,9976.0,634.6,634.6,634.1,634.28,9976.0
2021-10-14 15:05:00,634.26,634.36,632.72,632.87,30367.0,634.26,634.36,632.72,632.87,30367.0
2021-10-14 15:10:00,632.89,633.06,632.18,632.54,13513.0,632.89,633.06,632.18,632.54,13513.0
2021-10-14 15:15:00,632.44,632.57,632.06,632.41,8437.0,632.44,632.57,632.06,632.41,8437.0
2021-10-14 15:20:00,632.46,633.09,632.46,632.55,8267.0,632.46,633.09,632.46,632.55,8267.0
2021-10-14 15:25:00,632.55,633.26,632.55,633.11,17084.0,632.55,633.26,632.55,633.11,17084.0
2021-10-14 15:30:00,632.9,633.38,632.9,633.17,7667.0,632.9,633.38,632.9,633.17,7667.0
2021-10-14 15:35:00,633.27,633.28,632.62,633.01,9602.0,633.27,633.28,632.62,633.01,9602.0
2021-10-14 15:40:00,633.01,633.87,632.64,633.82,28141.0,633.01,633.87,632.64,633.82,28141.0
2021-10-14 15:45:00,633.79,634.02,633.55,633.99,13994.0,633.79,634.02,633.55,633.99,13994.0
2021-10-14 15:50:00,633.83,634.91,633.57,634.6,38665.0,633.83,634.91,633.57,634.6,38665.0
2021-10-14 15:55:00,634.28,634.32,632.76,633.8,59377.0,634.28,634.32,632.76,633.8,59377.0
2021-10-15 09:30:00,638.01,639.42,633.22,634.22,195210.0,638.01,639.42,633.22,634.22,195210.0
2021-10-15 09:35:00,634.48,634.77,632.26,634.06,49927.0,634.48,634.77,632.26,634.06,49927.0
2021-10-15 09:40:00,634.23,635.93,633.75,634.88,40971.0,634.23,635.93,633.75,634.88,40971.0
2021-10-15 09:45:00,635.02,635.31,632.0,633.02,54880.0,635.02,635.31,632.0,633.02,54880.0
2021-10-15 09:50:00,633.12,634.55,632.12,633.12,73637.0,633.12,634.55,632.12,633.12,73637.0
2021-10-15 09:55:00,633.0,634.13,632.15,633.88,63163.0,633.0,634.13,632.15,633.88,63163.0
2021-10-15 10:00:00,633.99,634.41,633.06,633.69,35788.0,633.99,634.41,633.06,633.69,35788.0
2021-10-15 10:05:00,633.69,634.17,632.82,633.43,24353.0,633.69,634.17,632.82,633.43,24353.0
2021-10-15 10:10:00,633.4,634.64,632.94,633.42,25391.0,633.4,634.64,632.94,633.42,25391.0
2021-10-15 10:15:00,633.54,633.54,632.32,633.43,23509.0,633.54,633.54,632.32,633.43,23509.0
2021-10-15 10:20:00,633.13,633.59,632.31,633.55,12415.0,633.13,633.59,632.31,633.55,12415.0
2021-10-15 10:25:00,633.5,633.73,632.17,632.29,15791.0,633.5,633.73,632.17,632.29,15791.0
2021-10-15 10:30:00,632.15,633.15,632.09,633.09,18774.0,632.15,633.15,632.09,633.09,18774.0
2021-10-15 10:35:00,633.09,633.79,632.95,633.3,19609.0,633.09,633.79,632.95,633.3,19609.0
2021-10-15 10:40:00,633.17,634.33,633.13,634.33,16143.0,633.17,634.33,633.13,634.33,16143.0
2021-10-15 10:45:00,634.32,634.62,632.96,633.0,22321.0,634.32,634.62,632.96,633.0,22321.0
2021-10-15 10:50:00,633.07,633.37,632.79,633.3,13527.0,633.07,633.37,632.79,633.3,13527.0
2021-10-15 10:55:00,633.27,634.52,633.22,634.12,26687.0,633.27,634.52,633.22,634.12,26687.0
2021-10-15 11:00:00,634.09,634.6,633.89,634.6,19261.0,634.09,634.6,633.89,634.6,19261.0
2021-10-15 11:05:00,634.47,636.5,634.44,636.42,46139.0,634.47,636.5,634.44,636.42,46139.0
2021-10-15 11:10:00,636.41,636.74,635.26,635.43,37739.0,636.41,636.74,635.26,635.43,37739.0
2021-10-15 11:15:00,635.32,635.32,634.47,635.18,15375.0,635.32,635.32,634.47,635.18,15375.0
2021-10-15 11:20:00,635.25,635.26,634.3,634.48,22088.0,635.25,635.26,634.3,634.48,22088.0
2021-10-15 11:25:00,634.55,634.77,633.9,634.08,27531.0,634.55,634.77,633.9,634.08,27531.0
2021-10-15 11:30:00,634.1,634.22,633.75,634.0,19086.0,634.1,634.22,633.75,634.0,19086.0
2021-10-15 11:35:00,634.07,634.11,632.74,633.01,36343.0,634.07,634.11,632.74,633.01,36343.0
2021-10-15 11:40:00,632.93,633.09,632.09,632.12,32955.0,632.93,633.09,632.09,632.12,32955.0
2021-10-15 11:45:00,632.19,632.19,630.47,630.91,39182.0,632.19,632.19,630.47,630.91,39182.0
2021-10-15 11:50:00,630.79,631.34,630.16,630.29,33702.0,630.79,631.34,630.16,630.29,33702.0
2021-10-15 11:55:00,630.21,630.62,629.71,629.71,28092.0,630.21,630.62,629.71,629.71,28092.0
2021-10-15 12:00:00,629.73,630.56,629.44,629.88,37749.0,629.73,630.56,629.44,629.88,37749.0
2021-10-15 12:05:00,629.87,630.43,629.45,629.63,19735.0,629.87,630.43,629.45,629.63,19735.0
2021-10-15 12:10:00,629.61,630.12,629.59,630.02,10119.0,629.61,630.12,629.59,630.02,10119.0
2021-10-15 12:15:00,630.11,630.15,629.5,629.55,16363.0,630.11,630.15,629.5,629.55,16363.0
2021-10-15 12:20:00,629.63,629.76,628.92,628.92,20892.0,629.63,629.76,628.92,628.92,20892.0
2021-10-15 12:25:00,628.92,629.55,628.59,629.55,20486.0,628.92,629.55,628.59,629.55,20486.0
2021-10-15 12:30:00,629.53,629.6,628.97,629.04,11310.0,629.53,629.6,628.97,629.04,11310.0
2021-10-15 12:35:00,629.01,629.93,628.83,629.87,13960.0,629.01,629.93,628.83,629.87,13960.0
2021-10-15 12:40:00,629.75,629.85,629.56,629.67,8377.0,629.75,629.85,629.56,629.67,8377.0
2021-10-15 12:45:00,629.68,630.8,629.67,630.8,20014.0,629.68,630.8,629.67,630.8,20014.0
2021-10-15 12:50:00,630.73,631.56,630.7,631.05,23783.0,630.73,631.56,630.7,631.05,23783.0
2021-10-15 12:55:00,631.04,632.8,630.8,632.33,56034.0,631.04,632.8,630.8,632.33,56034.0
2021-10-15 13:00:00,632.32,632.32,631.56,631.86,20912.0,632.32,632.32,631.56,631.86,20912.0
2021-10-15 13:05:00,631.85,631.92,630.6,630.63,18891.0,631.85,631.92,630.6,630.63,18891.0
2021-10-15 13:10:00,630.62,631.12,630.6,630.86,10497.0,630.62,631.12,630.6,630.86,10497.0
2021-10-15 13:15:00,630.97,631.04,630.5,630.9,7426.0,630.97,631.04,630.5,630.9,7426.0
2021-10-15 13:20:00,630.59,630.71,629.95,629.95,17112.0,630.59,630.71,629.95,629.95,17112.0
2021-10-15 13:25:00,630.0,630.42,629.6,629.8,27738.0,630.0,630.42,629.6,629.8,27738.0
2021-10-15 13:30:00,629.75,630.96,629.72,630.96,22419.0,629.75,630.96,629.72,630.96,22419.0
2021-10-15 13:35:00,631.0,631.0,629.79,630.04,15115.0,631.0,631.0,629.79,630.04,15115.0
2021-10-15 13:40:00,630.2,630.2,629.53,629.61,11776.0,630.2,630.2,629.53,629.61,11776.0
2021-10-15 13:45:00,629.61,629.96,629.34,629.62,24712.0,629.61,629.96,629.34,629.62,24712.0
2021-10-15 13:50:00,629.67,630.01,629.52,629.61,11024.0,629.67,630.01,629.52,629.61,11024.0
2021-10-15 13:55:00,629.6,629.62,628.89,629.03,24148.0,629.6,629.62,628.89,629.03,24148.0
2021-10-15 14:00:00,628.88,629.65,628.5,629.65,28224.0,628.88,629.65,628.5,629.65,28224.0
2021-10-15 14:05:00,629.6,630.0,629.16,630.0,12064.0,629.6,630.0,629.16,630.0,12064.0
2021-10-15 14:10:00,629.99,630.1,629.76,630.08,10518.0,629.99,630.1,629.76,630.08,10518.0
2021-10-15 14:15:00,630.01,630.01,629.69,629.88,9167.0,630.01,630.01,629.69,629.88,9167.0
2021-10-15 14:20:00,629.9,630.73,629.9,630.6,15761.0,629.9,630.73,629.9,630.6,15761.0
2021-10-15 14:25:00,630.55,631.0,630.55,630.67,12081.0,630.55,631.0,630.55,630.67,12081.0
2021-10-15 14:30:00,630.74,630.8,630.34,630.64,8888.0,630.74,630.8,630.34,630.64,8888.0
2021-10-15 14:35:00,630.6,630.62,629.91,630.06,49675.0,630.6,630.62,629.91,630.06,49675.0
2021-10-15 14:40:00,630.15,630.62,629.98,630.02,11812.0,630.15,630.62,629.98,630.02,11812.0
2021-10-15 14:45:00,629.97,630.01,629.5,629.56,17192.0,629.97,630.01,629.5,629.56,17192.0
2021-10-15 14:50:00,629.61,629.78,629.27,629.68,10250.0,629.61,629.78,629.27,629.68,10250.0
2021-10-15 14:55:00,629.68,630.37,629.61,630.21,15131.0,629.68,630.37,629.61,630.21,15131.0
2021-10-15 15:00:00,630.23,630.35,629.12,629.26,13812.0,630.23,630.35,629.12,629.26,13812.0
2021-10-15 15:05:00,629.21,629.66,629.09,629.58,20303.0,629.21,629.66,629.09,629.58,20303.0
2021-10-15 15:10:00,629.57,629.71,629.14,629.7,20145.0,629.57,629.71,629.14,629.7,20145.0
2021-10-15 15:15:00,629.59,629.97,629.18,629.22,17481.0,629.59,629.97,629.18,629.22,17481.0
2021-10-15 15:20:00,629.14,629.3,628.83,629.18,15350.0,629.14,629.3,628.83,629.18,15350.0
2021-10-15 15:25:00,629.26,629.63,629.25,629.62,12846.0,629.26,629.63,629.25,629.62,12846.0
2021-10-15 15:30:00,629.61,629.61,629.04,629.3,18890.0,629.61,629.61,629.04,629.3,18890.0
2021-10-15 15:35:00,629.22,629.41,628.5,628.57,23707.0,629.22,629.41,628.5,628.57,23707.0
2021-10-15 15:40:00,628.57,628.59,627.8,627.81,56467.0,628.57,628.59,627.8,627.81,56467.0
2021-10-15 15:45:00,627.78,627.78,626.13,626.63,60788.0,627.78,627.78,626.13,626.63,60788.0
2021-10-15 15:50:00,626.72,627.44,625.16,626.7,99050.0,626.72,627.44,625.16,626.7,99050.0
2021-10-15 15:55:00,626.84,628.49,626.83,628.49,186288.0,626.84,628.49,626.83,628.49,186288.0
2021-10-18 09:30:00,632.1,632.5,626.04,626.43,174370.0,632.1,632.5,626.04,626.43,174370.0
2021-10-18 09:35:00,626.5,629.66,626.0,627.12,66480.0,626.5,629.66,626.0,627.12,66480.0
2021-10-18 09:40:00,627.41,628.28,621.0,623.58,156564.0,627.41,628.28,621.0,623.58,156564.0
2021-10-18 09:45:00,623.58,624.74,620.59,621.29,84867.0,623.58,624.74,620.59,621.29,84867.0
2021-10-18 09:50:00,621.16,624.17,621.16,623.73,50247.0,621.16,624.17,621.16,623.73,50247.0
2021-10-18 09:55:00,623.8,625.46,623.01,624.83,45348.0,623.8,625.46,623.01,624.83,45348.0
2021-10-18 10:00:00,624.99,625.46,623.59,624.2,33579.0,624.99,625.46,623.59,624.2,33579.0
2021-10-18 10:05:00,624.1,625.0,623.35,624.33,27915.0,624.1,625.0,623.35,624.33,27915.0
2021-10-18 10:10:00,624.33,626.5,623.95,625.69,31006.0,624.33,626.5,623.95,625.69,31006.0
2021-10-18 10:15:00,625.77,626.85,624.81,625.2,24356.0,625.77,626.85,624.81,625.2,24356.0
2021-10-18 10:20:00,625.25,625.48,624.5,624.94,22382.0,625.25,625.48,624.5,624.94,22382.0
2021-10-18 10:25:00,625.1,625.58,624.78,625.39,20685.0,625.1,625.58,624.78,625.39,20685.0
2021-10-18 10:30:00,625.39,625.87,624.98,624.98,14982.0,625.39,625.87,624.98,624.98,14982.0
2021-10-18 10:35:00,625.03,625.8,624.05,625.02,14812.0,625.03,625.8,624.05,625.02,14812.0
2021-10-18 10:40:00,625.07,626.45,625.07,626.18,20947.0,625.07,626.45,625.07,626.18,20947.0
2021-10-18 10:45:00,626.46,627.32,626.0,627.17,35281.0,626.46,627.32,626.0,627.17,35281.0
2021-10-18 10:50:00,627.13,629.99,627.02,629.16,40699.0,627.13,629.99,627.02,629.16,40699.0
2021-10-18 10:55:00,629.13,630.69,628.88,630.17,32998.0,629.13,630.69,628.88,630.17,32998.0
2021-10-18 11:00:00,630.13,630.64,629.08,629.89,50906.0,630.13,630.64,629.08,629.89,50906.0
2021-10-18 11:05:00,629.89,630.37,629.17,629.49,31071.0,629.89,630.37,629.17,629.49,31071.0
2021-10-18 11:10:00,629.44,630.91,629.24,629.84,30245.0,629.44,630.91,629.24,629.84,30245.0
2021-10-18 11:15:00,629.84,629.87,629.13,629.77,16242.0,629.84,629.87,629.13,629.77,16242.0
2021-10-18 11:20:00,629.8,630.74,629.43,630.05,12308.0,629.8,630.74,629.43,630.05,12308.0
2021-10-18 11:25:00,630.1,630.5,629.35,629.71,15614.0,630.1,630.5,629.35,629.71,15614.0
2021-10-18 11:30:00,629.6,630.09,629.46,629.86,18766.0,629.6,630.09,629.46,629.86,18766.0
2021-10-18 11:35:00,629.88,631.44,629.88,630.74,19939.0,629.88,631.44,629.88,630.74,19939.0
2021-10-18 11:40:00,630.72,631.49,630.31,631.42,23720.0,630.72,631.49,630.31,631.42,23720.0
2021-10-18 11:45:00,631.48,632.0,631.38,631.73,15232.0,631.48,632.0,631.38,631.73,15232.0
2021-10-18 11:50:00,631.7,632.79,631.5,632.26,27584.0,631.7,632.79,631.5,632.26,27584.0
2021-10-18 11:55:00,632.29,632.29,631.5,631.76,13521.0,632.29,632.29,631.5,631.76,13521.0
2021-10-18 12:00:00,631.62,632.26,631.59,632.01,11241.0,631.62,632.26,631.59,632.01,11241.0
2021-10-18 12:05:00,632.09,632.19,631.14,632.19,14812.0,632.09,632.19,631.14,632.19,14812.0
2021-10-18 12:10:00,632.11,632.3,631.25,631.81,42057.0,632.11,632.3,631.25,631.81,42057.0
2021-10-18 12:15:00,631.76,633.43,631.71,633.37,47106.0,631.76,633.43,631.71,633.37,47106.0
2021-10-18 12:20:00,633.38,633.6,632.29,632.73,17040.0,633.38,633.6,632.29,632.73,17040.0
2021-10-18 12:25:00,632.61,633.76,632.45,633.68,20736.0,632.61,633.76,632.45,633.68,20736.0
2021-10-18 12:30:00,633.76,634.03,633.45,633.82,20275.0,633.76,634.03,633.45,633.82,20275.0
2021-10-18 12:35:00,633.9,634.38,633.84,634.15,15951.0,633.9,634.38,633.84,634.15,15951.0
2021-10-18 12:40:00,634.1,634.56,633.86,634.56,13114.0,634.1,634.56,633.86,634.56,13114.0
2021-10-18 12:45:00,634.58,635.29,634.43,634.49,23448.0,634.58,635.29,634.43,634.49,23448.0
2021-10-18 12:50:00,634.51,634.72,633.87,633.97,9824.0,634.51,634.72,633.87,633.97,9824.0
2021-10-18 12:55:00,633.88,633.92,633.46,633.56,8811.0,633.88,633.92,633.46,633.56,8811.0
2021-10-18 13:00:00,633.61,633.85,632.61,632.83,14774.0,633.61,633.85,632.61,632.83,14774.0
2021-10-18 13:05:00,632.8,634.02,632.49,633.88,38193.0,632.8,634.02,632.49,633.88,38193.0
2021-10-18 13:10:00,633.82,634.68,633.82,634.64,12128.0,633.82,634.68,633.82,634.64,12128.0
2021-10-18 13:15:00,634.57,634.77,634.36,634.5,7936.0,634.57,634.77,634.36,634.5,7936.0
2021-10-18 13:20:00,634.57,635.34,634.4,635.05,13864.0,634.57,635.34,634.4,635.05,13864.0
2021-10-18 13:25:00,635.05,635.4,634.63,635.21,10903.0,635.05,635.4,634.63,635.21,10903.0
2021-10-18 13:30:00,635.16,635.81,634.78,635.6,28159.0,635.16,635.81,634.78,635.6,28159.0
2021-10-18 13:35:00,635.59,635.59,634.62,634.74,15389.0,635.59,635.59,634.62,634.74,15389.0
2021-10-18 13:40:00,634.88,635.37,634.29,634.75,25883.0,634.88,635.37,634.29,634.75,25883.0
2021-10-18 13:45:00,634.96,635.02,634.33,634.64,13088.0,634.96,635.02,634.33,634.64,13088.0
2021-10-18 13:50:00,634.68,634.95,634.18,634.84,25958.0,634.68,634.95,634.18,634.84,25958.0
2021-10-18 13:55:00,634.58,635.18,633.86,634.41,27586.0,634.58,635.18,633.86,634.41,27586.0
2021-10-18 14:00:00,634.41,634.41,633.76,634.37,13387.0,634.41,634.41,633.76,634.37,13387.0
2021-10-18 14:05:00,634.29,634.5,633.74,634.29,12824.0,634.29,634.5,633.74,634.29,12824.0
2021-10-18 14:10:00,634.24,634.36,633.52,633.67,14783.0,634.24,634.36,633.52,633.67,14783.0
2021-10-18 14:15:00,633.73,634.13,633.38,633.77,13884.0,633.73,634.13,633.38,633.77,13884.0
2021-10-18 14:20:00,633.72,633.9,633.48,633.83,8301.0,633.72,633.9,633.48,633.83,8301.0
2021-10-18 14:25:00,633.86,633.9,633.54,633.63,6400.0,633.86,633.9,633.54,633.63,6400.0
2021-10-18 14:30:00,633.57,633.73,633.1,633.35,24384.0,633.57,633.73,633.1,633.35,24384.0
2021-10-18 14:35:00,633.32,633.87,633.0,633.4,18951.0,633.32,633.87,633.0,633.4,18951.0
2021-10-18 14:40:00,633.42,633.66,633.01,633.01,8347.0,633.42,633.66,633.01,633.01,8347.0
2021-10-18 14:45:00,633.0,633.4,632.65,633.19,13544.0,633.0,633.4,632.65,633.19,13544.0
2021-10-18 14:50:00,633.21,635.37,633.21,635.07,32422.0,633.21,635.37,633.21,635.07,32422.0
2021-10-18 14:55:00,635.06,635.24,634.76,634.98,17589.0,635.06,635.24,634.76,634.98,17589.0
2021-10-18 15:00:00,634.83,635.42,634.76,634.9,17768.0,634.83,635.42,634.76,634.9,17768.0
2021-10-18 15:05:00,634.95,635.99,634.94,635.75,33588.0,634.95,635.99,634.94,635.75,33588.0
2021-10-18 15:10:00,635.76,636.44,635.76,636.22,38076.0,635.76,636.44,635.76,636.22,38076.0
2021-10-18 15:15:00,635.97,636.64,635.82,636.54,13746.0,635.97,636.64,635.82,636.54,13746.0
2021-10-18 15:20:00,636.42,636.81,635.82,636.58,29090.0,636.42,636.81,635.82,636.58,29090.0
2021-10-18 15:25:00,636.59,637.15,636.0,637.14,31186.0,636.59,637.15,636.0,637.14,31186.0
2021-10-18 15:30:00,637.14,637.24,635.96,636.3,29604.0,637.14,637.24,635.96,636.3,29604.0
2021-10-18 15:35:00,636.21,636.53,635.67,636.52,25855.0,636.21,636.53,635.67,636.52,25855.0
2021-10-18 15:40:00,636.54,636.97,636.18,636.76,35566.0,636.54,636.97,636.18,636.76,35566.0
2021-10-18 15:45:00,636.77,637.64,636.71,637.12,51913.0,636.77,637.64,636.71,637.12,51913.0
2021-10-18 15:50:00,637.2,638.31,637.07,638.15,81707.0,637.2,638.31,637.07,638.15,81707.0
2021-10-18 15:55:00,638.02,638.41,637.7,638.12,143382.0,638.02,638.41,637.7,638.12,143382.0
2021-10-19 09:30:00,637.01,637.99,633.62,634.43,145057.0,637.01,637.99,633.62,634.43,145057.0
2021-10-19 09:35:00,634.16,638.87,633.02,638.0,116861.0,634.16,638.87,633.02,638.0,116861.0
2021-10-19 09:40:00,638.21,641.0,638.15,638.94,171121.0,638.21,641.0,638.15,638.94,171121.0
2021-10-19 09:45:00,638.49,639.38,634.5,636.84,91267.0,638.49,639.38,634.5,636.84,91267.0
2021-10-19 09:50:00,636.19,636.48,633.88,635.24,45289.0,636.19,636.48,633.88,635.24,45289.0
2021-10-19 09:55:00,635.08,635.4,632.3,634.28,76004.0,635.08,635.4,632.3,634.28,76004.0
2021-10-19 10:00:00,634.29,636.67,633.84,636.67,43250.0,634.29,636.67,633.84,636.67,43250.0
2021-10-19 10:05:00,636.73,637.41,635.78,636.25,26446.0,636.73,637.41,635.78,636.25,26446.0
2021-10-19 10:10:00,635.99,636.97,635.99,636.49,22812.0,635.99,636.97,635.99,636.49,22812.0
2021-10-19 10:15:00,636.57,636.7,636.0,636.54,24409.0,636.57,636.7,636.0,636.54,24409.0
2021-10-19 10:20:00,636.49,636.61,634.55,635.66,32043.0,636.49,636.61,634.55,635.66,32043.0
2021-10-19 10:25:00,635.56,636.6,635.36,636.6,24878.0,635.56,636.6,635.36,636.6,24878.0
2021-10-19 10:30:00,636.49,637.67,635.85,636.36,24144.0,636.49,637.67,635.85,636.36,24144.0
2021-10-19 10:35:00,636.42,637.2,636.02,636.47,20163.0,636.42,637.2,636.02,636.47,20163.0
2021-10-19 10:40:00,636.63,636.8,635.49,635.6,16580.0,636.63,636.8,635.49,635.6,16580.0
2021-10-19 10:45:00,635.7,636.86,635.53,635.85,11909.0,635.7,636.86,635.53,635.85,11909.0
2021-10-19 10:50:00,635.95,636.74,635.78,636.66,19191.0,635.95,636.74,635.78,636.66,19191.0
2021-10-19 10:55:00,636.66,638.3,636.01,637.59,32922.0,636.66,638.3,636.01,637.59,32922.0
2021-10-19 11:00:00,637.86,638.28,637.03,637.23,35109.0,637.86,638.28,637.03,637.23,35109.0
2021-10-19 11:05:00,637.29,637.36,636.22,636.76,18421.0,637.29,637.36,636.22,636.76,18421.0
2021-10-19 11:10:00,636.83,636.83,636.04,636.2,13795.0,636.83,636.83,636.04,636.2,13795.0
2021-10-19 11:15:00,636.3,636.3,634.1,634.57,36842.0,636.3,636.3,634.1,634.57,36842.0
2021-10-19 11:20:00,634.76,635.67,634.6,635.67,24323.0,634.76,635.67,634.6,635.67,24323.0
2021-10-19 11:25:00,635.52,635.92,634.88,634.94,13663.0,635.52,635.92,634.88,634.94,13663.0
2021-10-19 11:30:00,634.92,635.5,634.55,634.57,13243.0,634.92,635.5,634.55,634.57,13243.0
2021-10-19 11:35:00,634.6,634.81,634.0,634.2,27339.0,634.6,634.81,634.0,634.2,27339.0
2021-10-19 11:40:00,634.17,634.84,634.06,634.69,11813.0,634.17,634.84,634.06,634.69,11813.0
2021-10-19 11:45:00,634.68,635.25,634.68,635.05,12152.0,634.68,635.25,634.68,635.05,12152.0
2021-10-19 11:50:00,635.11,635.18,634.35,634.51,19544.0,635.11,635.18,634.35,634.51,19544.0
2021-10-19 11:55:00,634.5,635.17,634.21,634.9,17320.0,634.5,635.17,634.21,634.9,17320.0
2021-10-19 12:00:00,635.1,635.12,634.25,634.7,20860.0,635.1,635.12,634.25,634.7,20860.0
2021-10-19 12:05:00,634.75,636.02,634.75,635.63,30442.0,634.75,636.02,634.75,635.63,30442.0
2021-10-19 12:10:00,635.42,635.42,634.6,634.97,10705.0,635.42,635.42,634.6,634.97,10705.0
2021-10-19 12:15:00,635.01,635.25,634.47,634.82,21820.0,635.01,635.25,634.47,634.82,21820.0
2021-10-19 12:20:00,634.68,634.69,634.06,634.3,10336.0,634.68,634.69,634.06,634.3,10336.0
2021-10-19 12:25:00,634.24,634.4,633.44,633.73,20087.0,634.24,634.4,633.44,633.73,20087.0
2021-10-19 12:30:00,633.57,634.37,632.67,633.0,38196.0,633.57,634.37,632.67,633.0,38196.0
2021-10-19 12:35:00,632.9,633.91,632.84,633.55,24258.0,632.9,633.91,632.84,633.55,24258.0
2021-10-19 12:40:00,633.45,633.45,633.0,633.0,12530.0,633.45,633.45,633.0,633.0,12530.0
2021-10-19 12:45:00,632.95,633.45,632.86,633.45,20879.0,632.95,633.45,632.86,633.45,20879.0
2021-10-19 12:50:00,633.48,634.6,633.3,634.26,27559.0,633.48,634.6,633.3,634.26,27559.0
2021-10-19 12:55:00,634.19,635.0,634.0,634.46,31655.0,634.19,635.0,634.0,634.46,31655.0
2021-10-19 13:00:00,634.31,634.57,633.33,633.85,35605.0,634.31,634.57,633.33,633.85,35605.0
2021-10-19 13:05:00,633.79,634.31,633.52,633.93,12552.0,633.79,634.31,633.52,633.93,12552.0
2021-10-19 13:10:00,633.97,634.46,633.71,634.39,10536.0,633.97,634.46,633.71,634.39,10536.0
2021-10-19 13:15:00,634.33,634.56,633.65,633.84,13976.0,634.33,634.56,633.65,633.84,13976.0
2021-10-19 13:20:00,633.8,635.0,633.62,634.65,17860.0,633.8,635.0,633.62,634.65,17860.0
2021-10-19 13:25:00,634.52,634.54,633.33,633.36,18698.0,634.52,634.54,633.33,633.36,18698.0
2021-10-19 13:30:00,633.31,634.03,633.24,634.02,16723.0,633.31,634.03,633.24,634.02,16723.0
2021-10-19 13:35:00,633.99,634.23,633.8,633.98,12921.0,633.99,634.23,633.8,633.98,12921.0
2021-10-19 13:40:00,633.92,635.13,633.8,635.02,31222.0,633.92,635.13,633.8,635.02,31222.0
2021-10-19 13:45:00,634.92,635.65,634.8,635.64,41551.0,634.92,635.65,634.8,635.64,41551.0
2021-10-19 13:50:00,635.83,636.4,635.45,636.3,56966.0,635.83,636.4,635.45,636.3,56966.0
2021-10-19 13:55:00,636.17,637.95,636.15,637.79,48643.0,636.17,637.95,636.15,637.79,48643.0
2021-10-19 14:00:00,637.58,638.5,637.16,637.6,64915.0,637.58,638.5,637.16,637.6,64915.0
2021-10-19 14:05:00,637.66,637.74,637.26,637.37,20190.0,637.66,637.74,637.26,637.37,20190.0
2021-10-19 14:10:00,637.35,638.0,637.15,637.67,40719.0,637.35,638.0,637.15,637.67,40719.0
2021-10-19 14:15:00,637.71,638.82,637.55,638.7,50057.0,637.71,638.82,637.55,638.7,50057.0
2021-10-19 14:20:00,638.71,638.77,637.5,637.86,46277.0,638.71,638.77,637.5,637.86,46277.0
2021-10-19 14:25:00,638.06,638.73,637.06,637.41,50228.0,638.06,638.73,637.06,637.41,50228.0
2021-10-19 14:30:00,637.46,637.65,637.05,637.62,28530.0,637.46,637.65,637.05,637.62,28530.0
2021-10-19 14:35:00,637.67,638.0,637.33,637.65,28077.0,637.67,638.0,637.33,637.65,28077.0
2021-10-19 14:40:00,637.58,637.68,636.72,636.75,33105.0,637.58,637.68,636.72,636.75,33105.0
2021-10-19 14:45:00,636.75,637.02,636.43,636.61,32154.0,636.75,637.02,636.43,636.61,32154.0
2021-10-19 14:50:00,636.61,636.62,636.02,636.45,39011.0,636.61,636.62,636.02,636.45,39011.0
2021-10-19 14:55:00,636.43,637.13,636.06,637.02,61889.0,636.43,637.13,636.06,637.02,61889.0
2021-10-19 15:00:00,636.99,638.62,636.98,638.3,56751.0,636.99,638.62,636.98,638.3,56751.0
2021-10-19 15:05:00,638.29,639.62,638.03,638.2,58396.0,638.29,639.62,638.03,638.2,58396.0
2021-10-19 15:10:00,638.21,638.25,637.31,637.97,39543.0,638.21,638.25,637.31,637.97,39543.0
2021-10-19 15:15:00,637.81,638.63,637.72,638.03,37544.0,637.81,638.63,637.72,638.03,37544.0
2021-10-19 15:20:00,638.14,638.18,637.0,637.02,41643.0,638.14,638.18,637.0,637.02,41643.0
2021-10-19 15:25:00,637.11,637.12,636.0,636.8,82159.0,637.11,637.12,636.0,636.8,82159.0
2021-10-19 15:30:00,636.75,637.56,636.65,636.94,63182.0,636.75,637.56,636.65,636.94,63182.0
2021-10-19 15:35:00,636.97,638.26,636.9,638.25,48703.0,636.97,638.26,636.9,638.25,48703.0
2021-10-19 15:40:00,638.25,639.43,638.24,639.33,123168.0,638.25,639.43,638.24,639.33,123168.0
2021-10-19 15:45:00,639.14,639.22,638.14,638.23,101485.0,639.14,639.22,638.14,638.23,101485.0
2021-10-19 15:50:00,638.28,638.65,637.6,637.85,128007.0,638.28,638.65,637.6,637.85,128007.0
2021-10-19 15:55:00,637.93,639.68,637.33,639.46,220902.0,637.93,639.68,637.33,639.46,220902.0
2021-10-20 09:30:00,625.22,627.49,617.6,619.45,622325.0,625.22,627.49,617.6,619.45,622325.0
2021-10-20 09:35:00,619.34,625.5,617.15,624.22,423204.0,619.34,625.5,617.15,624.22,423204.0
2021-10-20 09:40:00,624.21,627.49,622.13,623.32,349726.0,624.21,627.49,622.13,623.32,349726.0
2021-10-20 09:45:00,623.24,624.49,620.51,622.75,206138.0,623.24,624.49,620.51,622.75,206138.0
2021-10-20 09:50:00,622.75,625.45,622.36,624.18,193110.0,622.75,625.45,622.36,624.18,193110.0
2021-10-20 09:55:00,624.23,631.5,624.23,628.63,378475.0,624.23,631.5,624.23,628.63,378475.0
2021-10-20 10:00:00,628.89,629.54,626.38,627.02,166870.0,628.89,629.54,626.38,627.02,166870.0
2021-10-20 10:05:00,627.06,633.18,626.51,632.28,250899.0,627.06,633.18,626.51,632.28,250899.0
2021-10-20 10:10:00,632.38,635.01,630.41,634.27,226724.0,632.38,635.01,630.41,634.27,226724.0
2021-10-20 10:15:00,634.35,636.5,633.33,635.65,231247.0,634.35,636.5,633.33,635.65,231247.0
2021-10-20 10:20:00,636.0,636.33,633.2,633.52,163300.0,636.0,636.33,633.2,633.52,163300.0
2021-10-20 10:25:00,633.4,634.89,632.36,634.0,118783.0,633.4,634.89,632.36,634.0,118783.0
2021-10-20 10:30:00,633.88,637.4,633.87,635.79,157241.0,633.88,637.4,633.87,635.79,157241.0
2021-10-20 10:35:00,635.79,636.0,634.0,634.42,86644.0,635.79,636.0,634.0,634.42,86644.0
2021-10-20 10:40:00,634.21,634.35,633.2,633.2,82093.0,634.21,634.35,633.2,633.2,82093.0
2021-10-20 10:45:00,633.2,633.57,630.63,632.63,114066.0,633.2,633.57,630.63,632.63,114066.0
2021-10-20 10:50:00,632.63,633.08,631.0,631.38,81864.0,632.63,633.08,631.0,631.38,81864.0
2021-10-20 10:55:00,631.23,631.82,629.4,630.38,140574.0,631.23,631.82,629.4,630.38,140574.0
2021-10-20 11:00:00,630.39,632.82,630.16,630.34,91003.0,630.39,632.82,630.16,630.34,91003.0
2021-10-20 11:05:00,630.33,632.49,630.06,632.1,89797.0,630.33,632.49,630.06,632.1,89797.0
2021-10-20 11:10:00,632.06,632.06,630.14,630.23,51832.0,632.06,632.06,630.14,630.23,51832.0
2021-10-20 11:15:00,630.38,632.36,630.36,631.72,55155.0,630.38,632.36,630.36,631.72,55155.0
2021-10-20 11:20:00,631.85,632.44,631.05,632.04,46990.0,631.85,632.44,631.05,632.04,46990.0
2021-10-20 11:25:00,632.29,632.39,630.54,630.54,52768.0,632.29,632.39,630.54,630.54,52768.0
2021-10-20 11:30:00,630.79,631.66,629.45,631.13,57374.0,630.79,631.66,629.45,631.13,57374.0
2021-10-20 11:35:00,631.24,632.47,631.15,632.24,32169.0,631.24,632.47,631.15,632.24,32169.0
2021-10-20 11:40:00,632.31,634.47,631.4,633.82,59008.0,632.31,634.47,631.4,633.82,59008.0
2021-10-20 11:45:00,633.79,634.95,632.71,632.78,45222.0,633.79,634.95,632.71,632.78,45222.0
2021-10-20 11:50:00,632.88,633.56,630.0,630.22,65688.0,632.88,633.56,630.0,630.22,65688.0
2021-10-20 11:55:00,630.12,631.86,630.01,630.99,24990.0,630.12,631.86,630.01,630.99,24990.0
2021-10-20 12:00:00,631.01,632.45,631.01,631.68,21095.0,631.01,632.45,631.01,631.68,21095.0
2021-10-20 12:05:00,631.8,632.4,631.45,631.68,14987.0,631.8,632.4,631.45,631.68,14987.0
2021-10-20 12:10:00,631.52,631.78,630.94,631.78,13679.0,631.52,631.78,630.94,631.78,13679.0
2021-10-20 12:15:00,631.71,631.71,628.29,628.3,48949.0,631.71,631.71,628.29,628.3,48949.0
2021-10-20 12:20:00,628.35,629.32,627.5,627.9,49503.0,628.35,629.32,627.5,627.9,49503.0
2021-10-20 12:25:00,627.77,628.07,625.0,625.61,60785.0,627.77,628.07,625.0,625.61,60785.0
2021-10-20 12:30:00,625.51,627.07,625.2,626.7,45225.0,625.51,627.07,625.2,626.7,45225.0
2021-10-20 12:35:00,626.75,626.75,625.21,625.84,42283.0,626.75,626.75,625.21,625.84,42283.0
2021-10-20 12:40:00,625.97,625.99,623.16,623.72,83719.0,625.97,625.99,623.16,623.72,83719.0
2021-10-20 12:45:00,623.81,624.62,623.25,623.81,47824.0,623.81,624.62,623.25,623.81,47824.0
2021-10-20 12:50:00,624.02,624.24,622.85,624.08,55245.0,624.02,624.24,622.85,624.08,55245.0
2021-10-20 12:55:00,624.12,624.54,623.12,623.53,55810.0,624.12,624.54,623.12,623.53,55810.0
2021-10-20 13:00:00,623.52,623.79,621.89,622.25,60885.0,623.52,623.79,621.89,622.25,60885.0
2021-10-20 13:05:00,622.21,622.62,621.28,621.72,58114.0,622.21,622.62,621.28,621.72,58114.0
2021-10-20 13:10:00,621.67,623.54,621.18,621.94,61336.0,621.67,623.54,621.18,621.94,61336.0
2021-10-20 13:15:00,621.8,622.6,620.69,621.86,72374.0,621.8,622.6,620.69,621.86,72374.0
2021-10-20 13:20:00,621.82,623.3,621.01,623.0,56721.0,621.82,623.3,621.01,623.0,56721.0
2021-10-20 13:25:00,622.97,623.86,622.97,623.3,53425.0,622.97,623.86,622.97,623.3,53425.0
2021-10-20 13:30:00,623.22,623.65,621.72,623.0,41713.0,623.22,623.65,621.72,623.0,41713.0
2021-10-20 13:35:00,623.04,624.67,622.84,624.48,47700.0,623.04,624.67,622.84,624.48,47700.0
2021-10-20 13:40:00,624.5,625.8,623.85,624.46,67482.0,624.5,625.8,623.85,624.46,67482.0
2021-10-20 13:45:00,624.25,625.14,623.81,625.14,24217.0,624.25,625.14,623.81,625.14,24217.0
2021-10-20 13:50:00,625.15,625.8,625.01,625.43,33816.0,625.15,625.8,625.01,625.43,33816.0
2021-10-20 13:55:00,625.57,625.85,623.21,623.38,29947.0,625.57,625.85,623.21,623.38,29947.0
2021-10-20 14:00:00,623.3,623.89,623.14,623.37,21695.0,623.3,623.89,623.14,623.37,21695.0
2021-10-20 14:05:00,623.1,623.89,623.1,623.65,12701.0,623.1,623.89,623.1,623.65,12701.0
2021-10-20 14:10:00,623.51,624.23,623.26,624.2,17449.0,623.51,624.23,623.26,624.2,17449.0
2021-10-20 14:15:00,624.26,625.45,624.08,624.6,38053.0,624.26,625.45,624.08,624.6,38053.0
2021-10-20 14:20:00,624.4,624.53,624.02,624.29,12264.0,624.4,624.53,624.02,624.29,12264.0
2021-10-20 14:25:00,624.4,625.47,624.38,625.47,13448.0,624.4,625.47,624.38,625.47,13448.0
2021-10-20 14:30:00,625.5,625.74,624.89,625.62,24683.0,625.5,625.74,624.89,625.62,24683.0
2021-10-20 14:35:00,625.62,625.92,625.1,625.71,25137.0,625.62,625.92,625.1,625.71,25137.0
2021-10-20 14:40:00,625.6,627.45,625.3,626.65,52889.0,625.6,627.45,625.3,626.65,52889.0
2021-10-20 14:45:00,626.82,627.24,626.27,626.71,22551.0,626.82,627.24,626.27,626.71,22551.0
2021-10-20 14:50:00,626.73,627.13,626.02,626.61,33279.0,626.73,627.13,626.02,626.61,33279.0
2021-10-20 14:55:00,626.62,626.99,625.89,626.05,27638.0,626.62,626.99,625.89,626.05,27638.0
2021-10-20 15:00:00,626.35,626.51,625.14,625.14,22112.0,626.35,626.51,625.14,625.14,22112.0
2021-10-20 15:05:00,625.2,626.07,624.85,625.43,28066.0,625.2,626.07,624.85,625.43,28066.0
2021-10-20 15:10:00,625.49,627.22,625.49,627.17,36696.0,625.49,627.22,625.49,627.17,36696.0
2021-10-20 15:15:00,627.14,627.14,625.72,626.11,25977.0,627.14,627.14,625.72,626.11,25977.0
2021-10-20 15:20:00,625.98,626.06,625.32,625.43,28697.0,625.98,626.06,625.32,625.43,28697.0
2021-10-20 15:25:00,625.4,625.55,624.28,624.8,39476.0,625.4,625.55,624.28,624.8,39476.0
2021-10-20 15:30:00,624.97,625.27,624.32,624.48,36786.0,624.97,625.27,624.32,624.48,36786.0
2021-10-20 15:35:00,624.42,624.77,623.68,623.68,41515.0,624.42,624.77,623.68,623.68,41515.0
2021-10-20 15:40:00,623.78,624.89,623.69,624.57,44165.0,623.78,624.89,623.69,624.57,44165.0
2021-10-20 15:45:00,624.5,624.64,623.36,623.95,68829.0,624.5,624.64,623.36,623.95,68829.0
2021-10-20 15:50:00,623.87,624.8,623.33,624.77,87972.0,623.87,624.8,623.33,624.77,87972.0
2021-10-20 15:55:00,624.79,625.45,624.48,625.37,156625.0,624.79,625.45,624.48,625.37,156625.0
2021-10-21 09:30:00,628.65,635.0,628.65,634.55,245046.0,628.65,635.0,628.65,634.55,245046.0
2021-10-21 09:35:00,634.8,636.2,633.0,634.64,132355.0,634.8,636.2,633.0,634.64,132355.0
2021-10-21 09:40:00,634.58,637.45,634.58,635.65,115703.0,634.58,637.45,634.58,635.65,115703.0
2021-10-21 09:45:00,635.75,637.02,634.58,635.84,112942.0,635.75,637.02,634.58,635.84,112942.0
2021-10-21 09:50:00,635.83,637.12,635.69,636.88,57611.0,635.83,637.12,635.69,636.88,57611.0
2021-10-21 09:55:00,636.89,638.97,636.18,638.83,127968.0,636.89,638.97,636.18,638.83,127968.0
2021-10-21 10:00:00,638.94,639.57,637.77,638.02,124166.0,638.94,639.57,637.77,638.02,124166.0
2021-10-21 10:05:00,637.97,642.47,637.7,642.24,212893.0,637.97,642.47,637.7,642.24,212893.0
2021-10-21 10:10:00,642.26,643.13,641.37,642.61,150164.0,642.26,643.13,641.37,642.61,150164.0
2021-10-21 10:15:00,642.66,643.0,641.05,641.5,96328.0,642.66,643.0,641.05,641.5,96328.0
2021-10-21 10:20:00,641.63,641.85,640.06,640.96,111581.0,641.63,641.85,640.06,640.96,111581.0
2021-10-21 10:25:00,641.1,641.58,639.91,641.0,69937.0,641.1,641.58,639.91,641.0,69937.0
2021-10-21 10:30:00,641.16,643.17,641.15,642.73,106405.0,641.16,643.17,641.15,642.73,106405.0
2021-10-21 10:35:00,642.85,645.65,642.23,645.44,129529.0,642.85,645.65,642.23,645.44,129529.0
2021-10-21 10:40:00,645.33,645.8,644.74,645.41,61265.0,645.33,645.8,644.74,645.41,61265.0
2021-10-21 10:45:00,645.39,646.58,644.85,646.02,65499.0,645.39,646.58,644.85,646.02,65499.0
2021-10-21 10:50:00,646.21,646.98,645.24,646.49,73783.0,646.21,646.98,645.24,646.49,73783.0
2021-10-21 10:55:00,646.49,649.49,646.21,648.92,157214.0,646.49,649.49,646.21,648.92,157214.0
2021-10-21 11:00:00,648.99,649.92,647.2,647.75,109234.0,648.99,649.92,647.2,647.75,109234.0
2021-10-21 11:05:00,647.62,648.8,647.06,647.11,64768.0,647.62,648.8,647.06,647.11,64768.0
2021-10-21 11:10:00,647.23,649.3,647.19,648.7,52711.0,647.23,649.3,647.19,648.7,52711.0
2021-10-21 11:15:00,648.76,648.85,647.37,647.91,32630.0,648.76,648.85,647.37,647.91,32630.0
2021-10-21 11:20:00,647.84,647.84,645.45,645.63,84367.0,647.84,647.84,645.45,645.63,84367.0
2021-10-21 11:25:00,645.74,646.34,645.12,645.38,53422.0,645.74,646.34,645.12,645.38,53422.0
2021-10-21 11:30:00,645.31,646.19,645.0,645.12,52871.0,645.31,646.19,645.0,645.12,52871.0
2021-10-21 11:35:00,645.12,645.63,644.85,645.54,35213.0,645.12,645.63,644.85,645.54,35213.0
2021-10-21 11:40:00,645.65,646.03,644.21,644.62,58043.0,645.65,646.03,644.21,644.62,58043.0
2021-10-21 11:45:00,644.7,645.57,644.28,644.33,30694.0,644.7,645.57,644.28,644.33,30694.0
2021-10-21 11:50:00,644.37,644.77,644.13,644.36,20910.0,644.37,644.77,644.13,644.36,20910.0
2021-10-21 11:55:00,644.42,647.5,644.31,647.29,105129.0,644.42,647.5,644.31,647.29,105129.0
2021-10-21 12:00:00,647.46,648.89,647.23,648.67,49883.0,647.46,648.89,647.23,648.67,49883.0
2021-10-21 12:05:00,648.49,652.0,647.86,651.67,162985.0,648.49,652.0,647.86,651.67,162985.0
2021-10-21 12:10:00,651.77,651.99,650.83,651.24,63025.0,651.77,651.99,650.83,651.24,63025.0
2021-10-21 12:15:00,651.28,651.9,650.62,650.98,76393.0,651.28,651.9,650.62,650.98,76393.0
2021-10-21 12:20:00,651.09,651.55,650.89,651.5,37536.0,651.09,651.55,650.89,651.5,37536.0
2021-10-21 12:25:00,651.59,652.0,650.62,651.5,45013.0,651.59,652.0,650.62,651.5,45013.0
2021-10-21 12:30:00,651.58,652.98,651.14,652.9,72038.0,651.58,652.98,651.14,652.9,72038.0
2021-10-21 12:35:00,652.81,652.93,652.25,652.71,63929.0,652.81,652.93,652.25,652.71,63929.0
2021-10-21 12:40:00,652.63,653.1,651.46,652.73,50796.0,652.63,653.1,651.46,652.73,50796.0
2021-10-21 12:45:00,652.64,652.87,652.02,652.63,38045.0,652.64,652.87,652.02,652.63,38045.0
2021-10-21 12:50:00,652.52,652.85,652.13,652.51,32501.0,652.52,652.85,652.13,652.51,32501.0
2021-10-21 12:55:00,652.57,652.94,651.71,651.82,20988.0,652.57,652.94,651.71,651.82,20988.0
2021-10-21 13:00:00,651.87,651.87,649.9,650.11,47858.0,651.87,651.87,649.9,650.11,47858.0
2021-10-21 13:05:00,650.24,650.73,649.61,650.42,34739.0,650.24,650.73,649.61,650.42,34739.0
2021-10-21 13:10:00,650.41,650.66,649.69,649.82,25938.0,650.41,650.66,649.69,649.82,25938.0
2021-10-21 13:15:00,649.92,651.26,649.22,649.82,38100.0,649.92,651.26,649.22,649.82,38100.0
2021-10-21 13:20:00,649.72,650.19,648.82,650.16,37672.0,649.72,650.19,648.82,650.16,37672.0
2021-10-21 13:25:00,650.2,651.69,649.55,651.45,41528.0,650.2,651.69,649.55,651.45,41528.0
2021-10-21 13:30:00,651.11,652.05,650.96,651.74,29012.0,651.11,652.05,650.96,651.74,29012.0
2021-10-21 13:35:00,652.0,652.02,651.0,651.12,19664.0,652.0,652.02,651.0,651.12,19664.0
2021-10-21 13:40:00,651.28,652.0,650.69,650.88,17113.0,651.28,652.0,650.69,650.88,17113.0
2021-10-21 13:45:00,650.82,650.89,649.5,650.02,37293.0,650.82,650.89,649.5,650.02,37293.0
2021-10-21 13:50:00,649.83,649.92,648.34,648.52,34763.0,649.83,649.92,648.34,648.52,34763.0
2021-10-21 13:55:00,648.59,649.32,648.45,648.71,41248.0,648.59,649.32,648.45,648.71,41248.0
2021-10-21 14:00:00,648.8,650.2,648.38,648.93,43440.0,648.8,650.2,648.38,648.93,43440.0
2021-10-21 14:05:00,648.95,649.28,648.31,649.0,24430.0,648.95,649.28,648.31,649.0,24430.0
2021-10-21 14:10:00,649.08,649.34,648.66,648.82,31298.0,649.08,649.34,648.66,648.82,31298.0
2021-10-21 14:15:00,648.82,649.23,648.47,648.95,28804.0,648.82,649.23,648.47,648.95,28804.0
2021-10-21 14:20:00,649.06,649.89,648.57,649.1,38774.0,649.06,649.89,648.57,649.1,38774.0
2021-10-21 14:25:00,649.3,651.14,649.3,651.05,43796.0,649.3,651.14,649.3,651.05,43796.0
2021-10-21 14:30:00,651.15,652.25,651.15,652.06,34282.0,651.15,652.25,651.15,652.06,34282.0
2021-10-21 14:35:00,651.99,652.32,651.66,652.15,29222.0,651.99,652.32,651.66,652.15,29222.0
2021-10-21 14:40:00,652.22,652.72,652.05,652.6,32912.0,652.22,652.72,652.05,652.6,32912.0
2021-10-21 14:45:00,652.54,652.97,652.27,652.9,36009.0,652.54,652.97,652.27,652.9,36009.0
2021-10-21 14:50:00,653.0,653.06,652.1,652.3,28707.0,653.0,653.06,652.1,652.3,28707.0
2021-10-21 14:55:00,652.27,652.74,651.92,652.69,33684.0,652.27,652.74,651.92,652.69,33684.0
2021-10-21 15:00:00,652.86,652.98,652.27,652.91,19997.0,652.86,652.98,652.27,652.91,19997.0
2021-10-21 15:05:00,652.92,653.13,651.83,651.92,58716.0,652.92,653.13,651.83,651.92,58716.0
2021-10-21 15:10:00,651.93,652.7,651.33,652.7,48670.0,651.93,652.7,651.33,652.7,48670.0
2021-10-21 15:15:00,652.62,653.74,652.55,653.52,77059.0,652.62,653.74,652.55,653.52,77059.0
2021-10-21 15:20:00,653.6,653.71,653.09,653.53,41482.0,653.6,653.71,653.09,653.53,41482.0
2021-10-21 15:25:00,653.59,654.01,653.37,653.83,41825.0,653.59,654.01,653.37,653.83,41825.0
2021-10-21 15:30:00,653.9,653.94,653.03,653.31,48242.0,653.9,653.94,653.03,653.31,48242.0
2021-10-21 15:35:00,653.45,653.71,652.66,652.91,53480.0,653.45,653.71,652.66,652.91,53480.0
2021-10-21 15:40:00,653.0,653.55,652.33,652.57,46200.0,653.0,653.55,652.33,652.57,46200.0
2021-10-21 15:45:00,652.51,652.73,651.59,652.56,65864.0,652.51,652.73,651.59,652.56,65864.0
2021-10-21 15:50:00,652.55,652.67,651.64,651.75,73435.0,652.55,652.67,651.64,651.75,73435.0
2021-10-21 15:55:00,651.92,653.43,651.63,653.17,166180.0,651.92,653.43,651.63,653.17,166180.0
2021-10-22 09:30:00,652.08,658.82,651.81,658.61,326234.0,652.08,658.82,651.81,658.61,326234.0
2021-10-22 09:35:00,658.29,661.42,658.29,660.41,229142.0,658.29,661.42,658.29,660.41,229142.0
2021-10-22 09:40:00,660.54,661.4,656.6,657.38,193410.0,660.54,661.4,656.6,657.38,193410.0
2021-10-22 09:45:00,657.22,657.37,652.82,655.34,123530.0,657.22,657.37,652.82,655.34,123530.0
2021-10-22 09:50:00,655.11,660.1,654.81,660.09,101743.0,655.11,660.1,654.81,660.09,101743.0
2021-10-22 09:55:00,660.07,661.38,658.25,658.78,71016.0,660.07,661.38,658.25,658.78,71016.0
2021-10-22 10:00:00,658.65,659.02,657.26,658.79,28808.0,658.65,659.02,657.26,658.79,28808.0
2021-10-22 10:05:00,658.82,658.87,657.35,658.87,42052.0,658.82,658.87,657.35,658.87,42052.0
2021-10-22 10:10:00,658.9,660.09,657.25,657.76,53029.0,658.9,660.09,657.25,657.76,53029.0
2021-10-22 10:15:00,658.1,660.13,657.74,660.04,37604.0,658.1,660.13,657.74,660.04,37604.0
2021-10-22 10:20:00,659.88,660.15,657.94,658.38,37908.0,659.88,660.15,657.94,658.38,37908.0
2021-10-22 10:25:00,658.38,660.84,658.19,660.82,44525.0,658.38,660.84,658.19,660.82,44525.0
2021-10-22 10:30:00,660.8,660.98,659.1,660.15,46887.0,660.8,660.98,659.1,660.15,46887.0
2021-10-22 10:35:00,660.01,661.6,659.38,659.47,78112.0,660.01,661.6,659.38,659.47,78112.0
2021-10-22 10:40:00,659.46,660.49,658.58,659.99,29220.0,659.46,660.49,658.58,659.99,29220.0
2021-10-22 10:45:00,660.12,660.65,659.24,659.35,21206.0,660.12,660.65,659.24,659.35,21206.0
2021-10-22 10:50:00,659.38,659.56,657.17,657.45,31796.0,659.38,659.56,657.17,657.45,31796.0
2021-10-22 10:55:00,657.53,657.53,655.23,656.89,50324.0,657.53,657.53,655.23,656.89,50324.0
2021-10-22 11:00:00,656.89,657.89,654.53,655.78,33278.0,656.89,657.89,654.53,655.78,33278.0
2021-10-22 11:05:00,656.0,657.12,655.31,656.84,17730.0,656.0,657.12,655.31,656.84,17730.0
2021-10-22 11:10:00,656.68,656.79,655.16,655.75,26264.0,656.68,656.79,655.16,655.75,26264.0
2021-10-22 11:15:00,655.58,655.71,654.19,654.54,29774.0,655.58,655.71,654.19,654.54,29774.0
2021-10-22 11:20:00,654.55,654.71,653.0,653.48,27555.0,654.55,654.71,653.0,653.48,27555.0
2021-10-22 11:25:00,653.55,655.08,652.69,654.97,36714.0,653.55,655.08,652.69,654.97,36714.0
2021-10-22 11:30:00,654.89,656.11,654.68,655.76,28418.0,654.89,656.11,654.68,655.76,28418.0
2021-10-22 11:35:00,655.52,656.31,653.04,653.96,39528.0,655.52,656.31,653.04,653.96,39528.0
2021-10-22 11:40:00,653.85,655.42,653.85,655.08,20411.0,653.85,655.42,653.85,655.08,20411.0
2021-10-22 11:45:00,654.84,655.88,654.83,655.61,17626.0,654.84,655.88,654.83,655.61,17626.0
2021-10-22 11:50:00,655.78,657.44,655.52,657.36,42864.0,655.78,657.44,655.52,657.36,42864.0
2021-10-22 11:55:00,657.41,657.7,657.25,657.45,23117.0,657.41,657.7,657.25,657.45,23117.0
2021-10-22 12:00:00,657.4,657.79,656.48,657.68,18211.0,657.4,657.79,656.48,657.68,18211.0
2021-10-22 12:05:00,657.71,658.16,657.11,657.58,19394.0,657.71,658.16,657.11,657.58,19394.0
2021-10-22 12:10:00,657.57,658.89,657.32,658.89,17923.0,657.57,658.89,657.32,658.89,17923.0
2021-10-22 12:15:00,658.89,659.27,658.21,658.77,34313.0,658.89,659.27,658.21,658.77,34313.0
2021-10-22 12:20:00,658.81,659.71,658.58,659.45,29032.0,658.81,659.71,658.58,659.45,29032.0
2021-10-22 12:25:00,659.37,660.4,659.27,660.27,19642.0,659.37,660.4,659.27,660.27,19642.0
2021-10-22 12:30:00,660.2,661.3,660.15,660.95,46174.0,660.2,661.3,660.15,660.95,46174.0
2021-10-22 12:35:00,661.06,662.32,660.61,661.93,55881.0,661.06,662.32,660.61,661.93,55881.0
2021-10-22 12:40:00,662.05,662.29,661.75,661.95,38140.0,662.05,662.29,661.75,661.95,38140.0
2021-10-22 12:45:00,661.92,662.22,661.72,661.76,36409.0,661.92,662.22,661.72,661.76,36409.0
2021-10-22 12:50:00,661.85,661.85,660.23,660.79,27431.0,661.85,661.85,660.23,660.79,27431.0
2021-10-22 12:55:00,660.97,661.18,660.2,660.3,41844.0,660.97,661.18,660.2,660.3,41844.0
2021-10-22 13:00:00,660.35,660.94,660.03,660.79,29274.0,660.35,660.94,660.03,660.79,29274.0
2021-10-22 13:05:00,660.72,661.86,660.72,661.75,39369.0,660.72,661.86,660.72,661.75,39369.0
2021-10-22 13:10:00,661.79,661.81,661.09,661.27,24883.0,661.79,661.81,661.09,661.27,24883.0
2021-10-22 13:15:00,661.39,661.67,661.05,661.08,11063.0,661.39,661.67,661.05,661.08,11063.0
2021-10-22 13:20:00,660.98,661.58,660.98,661.5,11398.0,660.98,661.58,660.98,661.5,11398.0
2021-10-22 13:25:00,661.6,662.47,661.56,661.86,44018.0,661.6,662.47,661.56,661.86,44018.0
2021-10-22 13:30:00,661.87,661.87,660.86,661.6,20755.0,661.87,661.87,660.86,661.6,20755.0
2021-10-22 13:35:00,661.47,661.47,659.86,660.38,40709.0,661.47,661.47,659.86,660.38,40709.0
2021-10-22 13:40:00,660.38,661.11,660.35,660.36,13532.0,660.38,661.11,660.35,660.36,13532.0
2021-10-22 13:45:00,660.39,660.56,659.9,660.28,23371.0,660.39,660.56,659.9,660.28,23371.0
2021-10-22 13:50:00,660.29,661.55,660.29,661.49,37644.0,660.29,661.55,660.29,661.49,37644.0
2021-10-22 13:55:00,661.48,661.56,659.43,659.62,25620.0,661.48,661.56,659.43,659.62,25620.0
2021-10-22 14:00:00,659.66,660.35,659.66,660.15,11249.0,659.66,660.35,659.66,660.15,11249.0
2021-10-22 14:05:00,660.25,661.25,660.24,660.75,14546.0,660.25,661.25,660.24,660.75,14546.0
2021-10-22 14:10:00,660.8,661.02,660.42,660.73,6118.0,660.8,661.02,660.42,660.73,6118.0
2021-10-22 14:15:00,660.71,660.94,660.31,660.72,9059.0,660.71,660.94,660.31,660.72,9059.0
2021-10-22 14:20:00,660.7,661.29,660.6,660.87,9195.0,660.7,661.29,660.6,660.87,9195.0
2021-10-22 14:25:00,660.85,661.0,660.48,660.54,11019.0,660.85,661.0,660.48,660.54,11019.0
2021-10-22 14:30:00,660.5,660.85,660.26,660.73,8688.0,660.5,660.85,660.26,660.73,8688.0
2021-10-22 14:35:00,660.68,661.08,660.55,660.59,9902.0,660.68,661.08,660.55,660.59,9902.0
2021-10-22 14:40:00,660.68,660.74,659.7,660.29,33531.0,660.68,660.74,659.7,660.29,33531.0
2021-10-22 14:45:00,660.29,660.34,660.12,660.17,8319.0,660.29,660.34,660.12,660.17,8319.0
2021-10-22 14:50:00,660.0,660.08,658.94,659.22,18674.0,660.0,660.08,658.94,659.22,18674.0
2021-10-22 14:55:00,659.3,659.75,659.05,659.47,10277.0,659.3,659.75,659.05,659.47,10277.0
2021-10-22 15:00:00,659.36,659.92,659.18,659.87,11790.0,659.36,659.92,659.18,659.87,11790.0
2021-10-22 15:05:00,659.93,660.25,659.54,660.1,23084.0,659.93,660.25,659.54,660.1,23084.0
2021-10-22 15:10:00,660.09,660.18,659.48,660.07,15890.0,660.09,660.18,659.48,660.07,15890.0
2021-10-22 15:15:00,660.11,661.49,660.11,660.67,30007.0,660.11,661.49,660.11,660.67,30007.0
2021-10-22 15:20:00,660.75,661.74,660.75,661.72,27555.0,660.75,661.74,660.75,661.72,27555.0
2021-10-22 15:25:00,661.68,661.7,660.92,661.18,21465.0,661.68,661.7,660.92,661.18,21465.0
2021-10-22 15:30:00,661.2,661.55,661.05,661.44,23632.0,661.2,661.55,661.05,661.44,23632.0
2021-10-22 15:35:00,661.4,662.97,661.19,662.85,53456.0,661.4,662.97,661.19,662.85,53456.0
2021-10-22 15:40:00,662.79,663.44,662.51,662.75,45320.0,662.79,663.44,662.51,662.75,45320.0
2021-10-22 15:45:00,662.67,663.3,662.54,663.04,38975.0,662.67,663.3,662.54,663.04,38975.0
2021-10-22 15:50:00,663.03,664.45,662.45,664.31,87745.0,663.03,664.45,662.45,664.31,87745.0
2021-10-22 15:55:00,664.4,665.46,664.31,664.8,177783.0,664.4,665.46,664.31,664.8,177783.0
2021-10-25 09:30:00,662.91,665.08,658.86,661.98,215132.0,662.91,665.08,658.86,661.98,215132.0
2021-10-25 09:35:00,661.98,662.79,658.69,659.0,97732.0,661.98,662.79,658.69,659.0,97732.0
2021-10-25 09:40:00,659.0,659.81,657.07,659.81,104749.0,659.0,659.81,657.07,659.81,104749.0
2021-10-25 09:45:00,659.62,659.64,658.0,659.16,31565.0,659.62,659.64,658.0,659.16,31565.0
2021-10-25 09:50:00,659.13,659.73,657.5,659.37,38426.0,659.13,659.73,657.5,659.37,38426.0
2021-10-25 09:55:00,659.46,663.0,658.91,662.46,44075.0,659.46,663.0,658.91,662.46,44075.0
2021-10-25 10:00:00,662.11,662.54,661.16,661.78,13659.0,662.11,662.54,661.16,661.78,13659.0
2021-10-25 10:05:00,661.45,662.1,661.17,661.8,9080.0,661.45,662.1,661.17,661.8,9080.0
2021-10-25 10:10:00,661.66,663.0,661.55,662.92,25861.0,661.66,663.0,661.55,662.92,25861.0
2021-10-25 10:15:00,662.63,664.27,662.18,664.27,21791.0,662.63,664.27,662.18,664.27,21791.0
2021-10-25 10:20:00,664.16,666.66,664.16,665.24,41326.0,664.16,666.66,664.16,665.24,41326.0
2021-10-25 10:25:00,665.29,665.85,664.72,665.67,17828.0,665.29,665.85,664.72,665.67,17828.0
2021-10-25 10:30:00,665.55,665.55,664.06,665.12,34017.0,665.55,665.55,664.06,665.12,34017.0
2021-10-25 10:35:00,665.26,665.9,664.67,665.61,17293.0,665.26,665.9,664.67,665.61,17293.0
2021-10-25 10:40:00,665.78,667.31,665.78,666.87,28413.0,665.78,667.31,665.78,666.87,28413.0
2021-10-25 10:45:00,666.96,667.07,665.7,666.0,26793.0,666.96,667.07,665.7,666.0,26793.0
2021-10-25 10:50:00,665.9,666.99,665.58,666.88,13798.0,665.9,666.99,665.58,666.88,13798.0
2021-10-25 10:55:00,666.92,667.38,666.48,666.75,12159.0,666.92,667.38,666.48,666.75,12159.0
2021-10-25 11:00:00,666.85,667.03,666.0,666.31,11406.0,666.85,667.03,666.0,666.31,11406.0
2021-10-25 11:05:00,666.31,666.97,666.27,666.64,11570.0,666.31,666.97,666.27,666.64,11570.0
2021-10-25 11:10:00,666.48,668.17,666.48,668.01,24985.0,666.48,668.17,666.48,668.01,24985.0
2021-10-25 11:15:00,668.09,668.24,667.0,667.0,22395.0,668.09,668.24,667.0,667.0,22395.0
2021-10-25 11:20:00,666.93,667.36,665.34,665.79,22323.0,666.93,667.36,665.34,665.79,22323.0
2021-10-25 11:25:00,665.82,666.74,664.76,664.98,23651.0,665.82,666.74,664.76,664.98,23651.0
2021-10-25 11:30:00,665.01,665.03,663.55,663.76,27700.0,665.01,665.03,663.55,663.76,27700.0
2021-10-25 11:35:00,663.75,664.34,662.95,663.37,17637.0,663.75,664.34,662.95,663.37,17637.0
2021-10-25 11:40:00,663.31,663.64,662.98,663.5,13842.0,663.31,663.64,662.98,663.5,13842.0
2021-10-25 11:45:00,663.57,664.31,663.3,663.78,16484.0,663.57,664.31,663.3,663.78,16484.0
2021-10-25 11:50:00,663.89,664.36,663.71,663.91,8060.0,663.89,664.36,663.71,663.91,8060.0
2021-10-25 11:55:00,663.88,664.51,663.8,664.15,7041.0,663.88,664.51,663.8,664.15,7041.0
2021-10-25 12:00:00,664.25,665.15,664.01,664.98,7303.0,664.25,665.15,664.01,664.98,7303.0
2021-10-25 12:05:00,665.1,665.8,665.06,665.79,8096.0,665.1,665.8,665.06,665.79,8096.0
2021-10-25 12:10:00,665.85,665.9,665.12,665.64,12930.0,665.85,665.9,665.12,665.64,12930.0
2021-10-25 12:15:00,665.44,665.44,662.91,664.2,30669.0,665.44,665.44,662.91,664.2,30669.0
2021-10-25 12:20:00,664.33,664.95,663.9,664.82,10083.0,664.33,664.95,663.9,664.82,10083.0
2021-10-25 12:25:00,664.68,665.1,664.39,664.4,7443.0,664.68,665.1,664.39,664.4,7443.0
2021-10-25 12:30:00,664.46,664.85,664.22,664.77,5763.0,664.46,664.85,664.22,664.77,5763.0
2021-10-25 12:35:00,664.75,665.46,664.68,665.36,10915.0,664.75,665.46,664.68,665.36,10915.0
2021-10-25 12:40:00,665.43,665.52,665.05,665.47,10691.0,665.43,665.52,665.05,665.47,10691.0
2021-10-25 12:45:00,665.36,666.04,665.19,665.82,10517.0,665.36,666.04,665.19,665.82,10517.0
2021-10-25 12:50:00,665.88,666.6,665.78,665.91,17849.0,665.88,666.6,665.78,665.91,17849.0
2021-10-25 12:55:00,665.85,666.51,665.75,666.51,11865.0,665.85,666.51,665.75,666.51,11865.0
2021-10-25 13:00:00,666.6,667.94,666.52,667.82,38255.0,666.6,667.94,666.52,667.82,38255.0
2021-10-25 13:05:00,667.84,668.5,667.21,667.65,26908.0,667.84,668.5,667.21,667.65,26908.0
2021-10-25 13:10:00,667.35,668.37,667.34,668.19,10959.0,667.35,668.37,667.34,668.19,10959.0
2021-10-25 13:15:00,668.31,668.41,667.93,668.1,13867.0,668.31,668.41,667.93,668.1,13867.0
2021-10-25 13:20:00,668.05,668.78,667.79,668.36,13391.0,668.05,668.78,667.79,668.36,13391.0
2021-10-25 13:25:00,668.35,668.4,668.06,668.4,4791.0,668.35,668.4,668.06,668.4,4791.0
2021-10-25 13:30:00,668.4,668.42,667.9,667.9,5340.0,668.4,668.42,667.9,667.9,5340.0
2021-10-25 13:35:00,667.88,667.96,667.22,667.73,9706.0,667.88,667.96,667.22,667.73,9706.0
2021-10-25 13:40:00,667.68,667.79,667.33,667.33,4886.0,667.68,667.79,667.33,667.33,4886.0
2021-10-25 13:45:00,667.53,667.68,667.37,667.64,4644.0,667.53,667.68,667.37,667.64,4644.0
2021-10-25 13:50:00,667.65,668.0,667.51,667.81,5606.0,667.65,668.0,667.51,667.81,5606.0
2021-10-25 13:55:00,667.75,669.5,667.75,668.32,35468.0,667.75,669.5,667.75,668.32,35468.0
2021-10-25 14:00:00,668.31,668.65,667.86,668.21,13886.0,668.31,668.65,667.86,668.21,13886.0
2021-10-25 14:05:00,668.28,669.23,668.0,669.17,26382.0,668.28,669.23,668.0,669.17,26382.0
2021-10-25 14:10:00,669.25,669.58,668.89,669.29,13419.0,669.25,669.58,668.89,669.29,13419.0
2021-10-25 14:15:00,669.41,669.59,669.16,669.34,24117.0,669.41,669.59,669.16,669.34,24117.0
2021-10-25 14:20:00,669.37,670.19,669.23,669.73,28032.0,669.37,670.19,669.23,669.73,28032.0
2021-10-25 14:25:00,669.76,670.6,669.76,670.41,20335.0,669.76,670.6,669.76,670.41,20335.0
2021-10-25 14:30:00,670.5,672.47,670.43,672.43,33436.0,670.5,672.47,670.43,672.43,33436.0
2021-10-25 14:35:00,672.5,673.3,672.11,672.22,37018.0,672.5,673.3,672.11,672.22,37018.0
2021-10-25 14:40:00,672.18,673.0,672.06,672.66,20391.0,672.18,673.0,672.06,672.66,20391.0
2021-10-25 14:45:00,672.79,673.12,672.38,673.08,18200.0,672.79,673.12,672.38,673.08,18200.0
2021-10-25 14:50:00,673.17,674.44,673.17,674.4,27290.0,673.17,674.44,673.17,674.4,27290.0
2021-10-25 14:55:00,674.31,674.9,673.01,673.96,45292.0,674.31,674.9,673.01,673.96,45292.0
2021-10-25 15:00:00,674.11,674.31,673.7,674.04,11806.0,674.11,674.31,673.7,674.04,11806.0
2021-10-25 15:05:00,674.08,674.88,673.97,674.33,25483.0,674.08,674.88,673.97,674.33,25483.0
2021-10-25 15:10:00,674.39,675.19,674.39,674.95,48521.0,674.39,675.19,674.39,674.95,48521.0
2021-10-25 15:15:00,674.9,675.58,674.82,675.57,22611.0,674.9,675.58,674.82,675.57,22611.0
2021-10-25 15:20:00,675.68,675.88,674.0,674.02,30911.0,675.68,675.88,674.0,674.02,30911.0
2021-10-25 15:25:00,673.9,674.29,673.76,674.25,29121.0,673.9,674.29,673.76,674.25,29121.0
2021-10-25 15:30:00,674.18,674.22,673.44,673.6,24135.0,674.18,674.22,673.44,673.6,24135.0
2021-10-25 15:35:00,673.6,673.92,673.07,673.5,16727.0,673.6,673.92,673.07,673.5,16727.0
2021-10-25 15:40:00,673.37,673.63,672.47,672.67,16400.0,673.37,673.63,672.47,672.67,16400.0
2021-10-25 15:45:00,672.59,672.89,672.25,672.42,26922.0,672.59,672.89,672.25,672.42,26922.0
2021-10-25 15:50:00,672.34,672.35,670.83,671.55,59121.0,672.34,672.35,670.83,671.55,59121.0
2021-10-25 15:55:00,671.45,672.05,670.44,671.97,114715.0,671.45,672.05,670.44,671.97,114715.0
2021-10-26 09:30:00,673.37,674.5,669.0,669.26,89826.0,673.37,674.5,669.0,669.26,89826.0
2021-10-26 09:35:00,669.38,672.03,668.11,669.29,58676.0,669.38,672.03,668.11,669.29,58676.0
2021-10-26 09:40:00,669.0,670.0,668.83,668.89,37484.0,669.0,670.0,668.83,668.89,37484.0
2021-10-26 09:45:00,669.27,671.5,668.82,671.5,22936.0,669.27,671.5,668.82,671.5,22936.0
2021-10-26 09:50:00,671.26,671.48,670.03,670.96,19622.0,671.26,671.48,670.03,670.96,19622.0
2021-10-26 09:55:00,670.83,673.98,670.49,673.94,29055.0,670.83,673.98,670.49,673.94,29055.0
2021-10-26 10:00:00,673.72,676.45,673.72,675.47,49389.0,673.72,676.45,673.72,675.47,49389.0
2021-10-26 10:05:00,675.5,676.44,675.23,675.84,21061.0,675.5,676.44,675.23,675.84,21061.0
2021-10-26 10:10:00,675.77,676.48,675.68,676.12,11157.0,675.77,676.48,675.68,676.12,11157.0
2021-10-26 10:15:00,676.04,676.49,674.44,676.05,23521.0,676.04,676.49,674.44,676.05,23521.0
2021-10-26 10:20:00,676.24,676.24,673.82,674.27,15010.0,676.24,676.24,673.82,674.27,15010.0
2021-10-26 10:25:00,674.2,674.32,672.34,672.34,25338.0,674.2,674.32,672.34,672.34,25338.0
2021-10-26 10:30:00,672.42,673.3,671.65,673.21,24648.0,672.42,673.3,671.65,673.21,24648.0
2021-10-26 10:35:00,673.32,674.82,672.94,674.01,19720.0,673.32,674.82,672.94,674.01,19720.0
2021-10-26 10:40:00,674.02,674.15,671.94,671.95,12230.0,674.02,674.15,671.94,671.95,12230.0
2021-10-26 10:45:00,671.95,672.56,671.95,672.52,13539.0,671.95,672.56,671.95,672.52,13539.0
2021-10-26 10:50:00,672.0,672.79,672.0,672.29,9696.0,672.0,672.79,672.0,672.29,9696.0
2021-10-26 10:55:00,672.11,672.86,671.32,671.32,18571.0,672.11,672.86,671.32,671.32,18571.0
2021-10-26 11:00:00,671.44,672.44,671.06,671.5,13521.0,671.44,672.44,671.06,671.5,13521.0
2021-10-26 11:05:00,671.46,671.49,670.25,671.06,15683.0,671.46,671.49,670.25,671.06,15683.0
2021-10-26 11:10:00,670.85,670.95,669.71,669.96,10833.0,670.85,670.95,669.71,669.96,10833.0
2021-10-26 11:15:00,669.65,672.19,669.65,671.6,15694.0,669.65,672.19,669.65,671.6,15694.0
2021-10-26 11:20:00,671.86,672.88,671.74,672.81,15933.0,671.86,672.88,671.74,672.81,15933.0
2021-10-26 11:25:00,672.98,673.79,672.24,672.29,12127.0,672.98,673.79,672.24,672.29,12127.0
2021-10-26 11:30:00,672.39,672.4,668.62,668.62,12765.0,672.39,672.4,668.62,668.62,12765.0
2021-10-26 11:35:00,668.69,669.23,668.38,668.9,28224.0,668.69,669.23,668.38,668.9,28224.0
2021-10-26 11:40:00,668.71,669.97,668.65,669.61,7208.0,668.71,669.97,668.65,669.61,7208.0
2021-10-26 11:45:00,669.35,671.14,669.1,670.65,16108.0,669.35,671.14,669.1,670.65,16108.0
2021-10-26 11:50:00,670.58,670.72,668.58,669.5,9616.0,670.58,670.72,668.58,669.5,9616.0
2021-10-26 11:55:00,668.84,669.0,667.53,668.78,16288.0,668.84,669.0,667.53,668.78,16288.0
2021-10-26 12:00:00,668.66,668.97,667.42,667.83,9824.0,668.66,668.97,667.42,667.83,9824.0
2021-10-26 12:05:00,667.64,668.57,667.62,668.57,9507.0,667.64,668.57,667.62,668.57,9507.0
2021-10-26 12:10:00,668.64,670.47,668.64,670.38,14294.0,668.64,670.47,668.64,670.38,14294.0
2021-10-26 12:15:00,670.02,670.53,669.33,669.83,18506.0,670.02,670.53,669.33,669.83,18506.0
2021-10-26 12:20:00,669.97,670.43,669.74,670.07,3966.0,669.97,670.43,669.74,670.07,3966.0
2021-10-26 12:25:00,670.08,670.08,668.67,668.76,6595.0,670.08,670.08,668.67,668.76,6595.0
2021-10-26 12:30:00,668.78,669.44,668.41,669.36,9037.0,668.78,669.44,668.41,669.36,9037.0
2021-10-26 12:35:00,669.24,669.33,668.51,669.33,2325.0,669.24,669.33,668.51,669.33,2325.0
2021-10-26 12:40:00,668.66,668.9,667.36,668.01,10814.0,668.66,668.9,667.36,668.01,10814.0
2021-10-26 12:45:00,667.8,667.99,666.34,666.34,28896.0,667.8,667.99,666.34,666.34,28896.0
2021-10-26 12:50:00,666.36,666.7,664.32,664.35,27302.0,666.36,666.7,664.32,664.35,27302.0
2021-10-26 12:55:00,664.36,664.73,663.51,664.68,30997.0,664.36,664.73,663.51,664.68,30997.0
2021-10-26 13:00:00,664.61,665.32,664.06,665.22,15607.0,664.61,665.32,664.06,665.22,15607.0
2021-10-26 13:05:00,665.25,665.97,665.0,665.73,13849.0,665.25,665.97,665.0,665.73,13849.0
2021-10-26 13:10:00,665.61,665.61,664.65,665.08,8610.0,665.61,665.61,664.65,665.08,8610.0
2021-10-26 13:15:00,665.34,665.64,664.91,665.6,10595.0,665.34,665.64,664.91,665.6,10595.0
2021-10-26 13:20:00,665.59,665.59,664.34,664.86,5046.0,665.59,665.59,664.34,664.86,5046.0
2021-10-26 13:25:00,664.8,665.64,663.85,665.27,18441.0,664.8,665.64,663.85,665.27,18441.0
2021-10-26 13:30:00,665.1,666.68,665.1,666.48,16289.0,665.1,666.68,665.1,666.48,16289.0
2021-10-26 13:35:00,666.55,667.02,666.37,666.89,9420.0,666.55,667.02,666.37,666.89,9420.0
2021-10-26 13:40:00,666.66,666.68,665.0,665.18,31252.0,666.66,666.68,665.0,665.18,31252.0
2021-10-26 13:45:00,665.33,666.21,665.26,665.99,6210.0,665.33,666.21,665.26,665.99,6210.0
2021-10-26 13:50:00,665.4,665.96,665.29,665.44,5443.0,665.4,665.96,665.29,665.44,5443.0
2021-10-26 13:55:00,665.59,665.93,665.17,665.85,3900.0,665.59,665.93,665.17,665.85,3900.0
2021-10-26 14:00:00,665.55,665.76,664.66,665.22,6890.0,665.55,665.76,664.66,665.22,6890.0
2021-10-26 14:05:00,665.27,665.54,664.66,664.74,4008.0,665.27,665.54,664.66,664.74,4008.0
2021-10-26 14:10:00,664.5,665.12,664.38,665.08,2400.0,664.5,665.12,664.38,665.08,2400.0
2021-10-26 14:15:00,664.94,665.32,664.81,665.23,11345.0,664.94,665.32,664.81,665.23,11345.0
2021-10-26 14:20:00,665.27,665.28,664.19,664.54,9380.0,665.27,665.28,664.19,664.54,9380.0
2021-10-26 14:25:00,664.48,665.11,664.01,664.75,10031.0,664.48,665.11,664.01,664.75,10031.0
2021-10-26 14:30:00,664.83,664.83,664.13,664.31,7866.0,664.83,664.83,664.13,664.31,7866.0
2021-10-26 14:35:00,664.09,664.36,663.0,663.07,14504.0,664.09,664.36,663.0,663.07,14504.0
2021-10-26 14:40:00,662.94,664.29,662.77,663.38,13483.0,662.94,664.29,662.77,663.38,13483.0
2021-10-26 14:45:00,663.5,665.16,663.5,665.16,11327.0,663.5,665.16,663.5,665.16,11327.0
2021-10-26 14:50:00,665.38,665.85,665.22,665.55,7629.0,665.38,665.85,665.22,665.55,7629.0
2021-10-26 14:55:00,665.53,665.58,664.63,665.21,5916.0,665.53,665.58,664.63,665.21,5916.0
2021-10-26 15:00:00,665.41,665.71,665.07,665.71,5773.0,665.41,665.71,665.07,665.71,5773.0
2021-10-26 15:05:00,665.57,666.11,665.47,665.86,6261.0,665.57,666.11,665.47,665.86,6261.0
2021-10-26 15:10:00,665.96,666.06,665.14,665.14,11899.0,665.96,666.06,665.14,665.14,11899.0
2021-10-26 15:15:00,665.14,666.67,665.11,666.63,19128.0,665.14,666.67,665.11,666.63,19128.0
2021-10-26 15:20:00,666.75,667.25,666.48,666.71,20659.0,666.75,667.25,666.48,666.71,20659.0
2021-10-26 15:25:00,666.91,667.82,666.87,666.93,32909.0,666.91,667.82,666.87,666.93,32909.0
2021-10-26 15:30:00,667.16,668.09,667.16,667.79,18587.0,667.16,668.09,667.16,667.79,18587.0
2021-10-26 15:35:00,667.79,669.34,667.77,668.9,29393.0,667.79,669.34,667.77,668.9,29393.0
2021-10-26 15:40:00,669.04,669.43,668.65,669.41,20912.0,669.04,669.43,668.65,669.41,20912.0
2021-10-26 15:45:00,669.27,670.13,669.24,669.25,21310.0,669.27,670.13,669.24,669.25,21310.0
2021-10-26 15:50:00,669.04,669.14,667.38,668.53,45767.0,669.04,669.14,667.38,668.53,45767.0
2021-10-26 15:55:00,668.68,668.89,668.17,668.52,90512.0,668.68,668.89,668.17,668.52,90512.0
2021-10-27 09:30:00,668.21,670.53,667.05,667.62,54062.0,668.21,670.53,667.05,667.62,54062.0
2021-10-27 09:35:00,667.61,670.54,667.33,668.41,33522.0,667.61,670.54,667.33,668.41,33522.0
2021-10-27 09:40:00,668.16,671.41,667.08,668.0,34279.0,668.16,671.41,667.08,668.0,34279.0
2021-10-27 09:45:00,668.11,668.25,665.0,665.32,20189.0,668.11,668.25,665.0,665.32,20189.0
2021-10-27 09:50:00,665.5,667.36,665.32,666.24,20480.0,665.5,667.36,665.32,666.24,20480.0
2021-10-27 09:55:00,666.24,669.53,666.2,669.52,22233.0,666.24,669.53,666.2,669.52,22233.0
2021-10-27 10:00:00,669.97,670.24,666.0,666.84,23015.0,669.97,670.24,666.0,666.84,23015.0
2021-10-27 10:05:00,666.79,666.97,664.71,665.0,24992.0,666.79,666.97,664.71,665.0,24992.0
2021-10-27 10:10:00,665.16,665.16,663.76,664.35,14324.0,665.16,665.16,663.76,664.35,14324.0
2021-10-27 10:15:00,664.36,667.0,663.96,666.01,22339.0,664.36,667.0,663.96,666.01,22339.0
2021-10-27 10:20:00,666.41,667.08,666.24,666.8,10106.0,666.41,667.08,666.24,666.8,10106.0
2021-10-27 10:25:00,666.84,667.48,665.54,666.61,16182.0,666.84,667.48,665.54,666.61,16182.0
2021-10-27 10:30:00,666.81,667.29,665.67,667.27,8510.0,666.81,667.29,665.67,667.27,8510.0
2021-10-27 10:35:00,667.09,667.52,666.04,666.99,12555.0,667.09,667.52,666.04,666.99,12555.0
2021-10-27 10:40:00,667.38,670.19,667.33,667.79,24582.0,667.38,670.19,667.33,667.79,24582.0
2021-10-27 10:45:00,667.94,667.94,664.95,665.21,12905.0,667.94,667.94,664.95,665.21,12905.0
2021-10-27 10:50:00,665.09,666.58,664.98,666.58,10084.0,665.09,666.58,664.98,666.58,10084.0
2021-10-27 10:55:00,667.0,667.4,665.56,666.03,15136.0,667.0,667.4,665.56,666.03,15136.0
2021-10-27 11:00:00,665.98,666.37,665.21,665.64,13101.0,665.98,666.37,665.21,665.64,13101.0
2021-10-27 11:05:00,665.5,667.33,665.5,666.92,6810.0,665.5,667.33,665.5,666.92,6810.0
2021-10-27 11:10:00,667.09,667.5,666.7,667.3,5321.0,667.09,667.5,666.7,667.3,5321.0
2021-10-27 11:15:00,667.33,667.34,666.33,666.33,6977.0,667.33,667.34,666.33,666.33,6977.0
2021-10-27 11:20:00,666.58,666.61,666.07,666.24,2887.0,666.58,666.61,666.07,666.24,2887.0
2021-10-27 11:25:00,666.26,666.46,665.0,666.45,4399.0,666.26,666.46,665.0,666.45,4399.0
2021-10-27 11:30:00,666.85,666.93,665.88,666.09,4298.0,666.85,666.93,665.88,666.09,4298.0
2021-10-27 11:35:00,665.85,665.99,665.68,665.68,2500.0,665.85,665.99,665.68,665.68,2500.0
2021-10-27 11:40:00,665.61,666.0,665.48,665.71,3548.0,665.61,666.0,665.48,665.71,3548.0
2021-10-27 11:45:00,665.73,666.19,665.46,665.71,6197.0,665.73,666.19,665.46,665.71,6197.0
2021-10-27 11:50:00,665.79,666.13,665.09,665.11,8135.0,665.79,666.13,665.09,665.11,8135.0
2021-10-27 11:55:00,665.21,665.79,665.01,665.38,5994.0,665.21,665.79,665.01,665.38,5994.0
2021-10-27 12:00:00,665.47,667.0,665.44,666.6,6766.0,665.47,667.0,665.44,666.6,6766.0
2021-10-27 12:05:00,666.69,666.69,666.02,666.02,8297.0,666.69,666.69,666.02,666.02,8297.0
2021-10-27 12:10:00,666.01,666.01,665.43,665.5,5032.0,666.01,666.01,665.43,665.5,5032.0
2021-10-27 12:15:00,665.58,666.67,665.44,666.42,5999.0,665.58,666.67,665.44,666.42,5999.0
2021-10-27 12:20:00,666.33,666.33,665.43,665.44,2933.0,666.33,666.33,665.43,665.44,2933.0
2021-10-27 12:25:00,665.43,666.15,665.43,666.12,5376.0,665.43,666.15,665.43,666.12,5376.0
2021-10-27 12:30:00,666.22,666.46,666.11,666.26,5295.0,666.22,666.46,666.11,666.26,5295.0
2021-10-27 12:35:00,666.45,666.78,666.21,666.73,4394.0,666.45,666.78,666.21,666.73,4394.0
2021-10-27 12:40:00,666.75,667.25,666.74,666.98,9084.0,666.75,667.25,666.74,666.98,9084.0
2021-10-27 12:45:00,667.08,667.09,666.79,667.05,7100.0,667.08,667.09,666.79,667.05,7100.0
2021-10-27 12:50:00,667.14,667.38,666.69,667.05,5127.0,667.14,667.38,666.69,667.05,5127.0
2021-10-27 12:55:00,667.07,668.32,667.07,667.85,16614.0,667.07,668.32,667.07,667.85,16614.0
2021-10-27 13:00:00,667.93,668.11,667.31,667.7,9740.0,667.93,668.11,667.31,667.7,9740.0
2021-10-27 13:05:00,667.82,668.8,667.78,668.64,10274.0,667.82,668.8,667.78,668.64,10274.0
2021-10-27 13:10:00,668.48,668.48,667.68,667.96,18427.0,668.48,668.48,667.68,667.96,18427.0
2021-10-27 13:15:00,667.96,667.96,666.87,666.97,7204.0,667.96,667.96,666.87,666.97,7204.0
2021-10-27 13:20:00,666.89,667.08,666.62,667.08,4243.0,666.89,667.08,666.62,667.08,4243.0
2021-10-27 13:25:00,667.27,667.71,667.27,667.35,2963.0,667.27,667.71,667.27,667.35,2963.0
2021-10-27 13:30:00,667.44,667.6,666.83,667.0,6642.0,667.44,667.6,666.83,667.0,6642.0
2021-10-27 13:35:00,667.46,668.3,667.38,667.95,7370.0,667.46,668.3,667.38,667.95,7370.0
2021-10-27 13:40:00,667.96,668.14,667.77,667.98,3400.0,667.96,668.14,667.77,667.98,3400.0
2021-10-27 13:45:00,668.13,668.13,667.41,667.45,11907.0,668.13,668.13,667.41,667.45,11907.0
2021-10-27 13:50:00,667.5,667.92,667.49,667.86,6788.0,667.5,667.92,667.49,667.86,6788.0
2021-10-27 13:55:00,668.06,668.73,667.99,668.42,12819.0,668.06,668.73,667.99,668.42,12819.0
2021-10-27 14:00:00,668.42,668.54,668.1,668.41,4457.0,668.42,668.54,668.1,668.41,4457.0
2021-10-27 14:05:00,668.69,668.77,668.33,668.67,7848.0,668.69,668.77,668.33,668.67,7848.0
2021-10-27 14:10:00,668.61,668.69,668.1,668.44,10836.0,668.61,668.69,668.1,668.44,10836.0
2021-10-27 14:15:00,668.52,668.56,668.19,668.19,3916.0,668.52,668.56,668.19,668.19,3916.0
2021-10-27 14:20:00,668.19,668.19,667.75,668.19,22129.0,668.19,668.19,667.75,668.19,22129.0
2021-10-27 14:25:00,668.25,668.25,667.84,667.85,8792.0,668.25,668.25,667.84,667.85,8792.0
2021-10-27 14:30:00,667.87,667.99,667.67,667.81,7866.0,667.87,667.99,667.67,667.81,7866.0
2021-10-27 14:35:00,667.82,667.87,667.38,667.38,6753.0,667.82,667.87,667.38,667.38,6753.0
2021-10-27 14:40:00,667.46,667.61,667.29,667.54,4207.0,667.46,667.61,667.29,667.54,4207.0
2021-10-27 14:45:00,667.62,667.68,667.38,667.49,4008.0,667.62,667.68,667.38,667.49,4008.0
2021-10-27 14:50:00,667.62,667.82,667.26,667.26,4980.0,667.62,667.82,667.26,667.26,4980.0
2021-10-27 14:55:00,667.27,667.32,666.99,667.0,2690.0,667.27,667.32,666.99,667.0,2690.0
2021-10-27 15:00:00,666.93,667.17,666.74,667.11,10962.0,666.93,667.17,666.74,667.11,10962.0
2021-10-27 15:05:00,667.11,667.11,666.19,666.29,9239.0,667.11,667.11,666.19,666.29,9239.0
2021-10-27 15:10:00,666.14,666.17,664.1,664.26,26332.0,666.14,666.17,664.1,664.26,26332.0
2021-10-27 15:15:00,664.22,664.48,663.08,663.59,23456.0,664.22,664.48,663.08,663.59,23456.0
2021-10-27 15:20:00,663.38,663.89,663.17,663.37,26349.0,663.38,663.89,663.17,663.37,26349.0
2021-10-27 15:25:00,663.29,663.98,663.2,663.21,20791.0,663.29,663.98,663.2,663.21,20791.0
2021-10-27 15:30:00,663.2,664.03,662.92,663.86,16581.0,663.2,664.03,662.92,663.86,16581.0
2021-10-27 15:35:00,663.73,663.83,663.17,663.62,16179.0,663.73,663.83,663.17,663.62,16179.0
2021-10-27 15:40:00,663.53,663.68,663.2,663.62,19055.0,663.53,663.68,663.2,663.62,19055.0
2021-10-27 15:45:00,663.59,663.71,662.56,662.56,18564.0,663.59,663.71,662.56,662.56,18564.0
2021-10-27 15:50:00,662.34,662.77,661.85,662.45,42655.0,662.34,662.77,661.85,662.45,42655.0
2021-10-27 15:55:00,662.56,663.26,662.42,662.92,66322.0,662.56,663.26,662.42,662.92,66322.0
2021-10-28 09:30:00,672.13,673.37,668.03,671.48,141465.0,672.13,673.37,668.03,671.48,141465.0
2021-10-28 09:35:00,671.75,672.43,668.45,669.69,43210.0,671.75,672.43,668.45,669.69,43210.0
2021-10-28 09:40:00,669.67,670.3,668.43,669.96,42915.0,669.67,670.3,668.43,669.96,42915.0
2021-10-28 09:45:00,669.77,671.83,669.77,670.3,39403.0,669.77,671.83,669.77,670.3,39403.0
2021-10-28 09:50:00,670.29,673.23,669.28,673.23,40950.0,670.29,673.23,669.28,673.23,40950.0
2021-10-28 09:55:00,673.12,673.82,671.63,673.32,65459.0,673.12,673.82,671.63,673.32,65459.0
2021-10-28 10:00:00,673.69,674.32,671.66,673.77,36871.0,673.69,674.32,671.66,673.77,36871.0
2021-10-28 10:05:00,673.51,674.27,672.59,672.84,18848.0,673.51,674.27,672.59,672.84,18848.0
2021-10-28 10:10:00,673.09,673.14,671.34,672.52,24301.0,673.09,673.14,671.34,672.52,24301.0
2021-10-28 10:15:00,672.4,673.27,672.25,672.76,9395.0,672.4,673.27,672.25,672.76,9395.0
2021-10-28 10:20:00,672.86,673.8,672.25,673.36,10263.0,672.86,673.8,672.25,673.36,10263.0
2021-10-28 10:25:00,673.02,673.4,672.46,672.55,9645.0,673.02,673.4,672.46,672.55,9645.0
2021-10-28 10:30:00,672.54,673.19,671.88,672.23,20070.0,672.54,673.19,671.88,672.23,20070.0
2021-10-28 10:35:00,672.2,673.58,671.34,673.58,18693.0,672.2,673.58,671.34,673.58,18693.0
2021-10-28 10:40:00,673.7,673.79,673.12,673.79,11222.0,673.7,673.79,673.12,673.79,11222.0
2021-10-28 10:45:00,673.95,674.49,673.5,673.76,31910.0,673.95,674.49,673.5,673.76,31910.0
2021-10-28 10:50:00,673.65,674.01,673.27,673.43,10530.0,673.65,674.01,673.27,673.43,10530.0
2021-10-28 10:55:00,673.39,673.6,672.79,673.1,16013.0,673.39,673.6,672.79,673.1,16013.0
2021-10-28 11:00:00,672.99,674.06,672.57,673.38,23427.0,672.99,674.06,672.57,673.38,23427.0
2021-10-28 11:05:00,673.39,674.51,673.39,674.48,14012.0,673.39,674.51,673.39,674.48,14012.0
2021-10-28 11:10:00,674.46,675.08,673.86,673.86,33892.0,674.46,675.08,673.86,673.86,33892.0
2021-10-28 11:15:00,673.86,675.0,673.5,674.68,9518.0,673.86,675.0,673.5,674.68,9518.0
2021-10-28 11:20:00,674.74,674.74,673.23,673.44,14377.0,674.74,674.74,673.23,673.44,14377.0
2021-10-28 11:25:00,673.34,673.54,672.32,673.36,25826.0,673.34,673.54,672.32,673.36,25826.0
2021-10-28 11:30:00,673.54,674.29,673.33,673.61,8656.0,673.54,674.29,673.33,673.61,8656.0
2021-10-28 11:35:00,673.53,674.32,673.44,674.32,8487.0,673.53,674.32,673.44,674.32,8487.0
2021-10-28 11:40:00,674.19,674.5,673.84,674.5,4826.0,674.19,674.5,673.84,674.5,4826.0
2021-10-28 11:45:00,674.38,674.71,673.46,673.53,14150.0,674.38,674.71,673.46,673.53,14150.0
2021-10-28 11:50:00,673.74,674.25,673.36,674.07,6907.0,673.74,674.25,673.36,674.07,6907.0
2021-10-28 11:55:00,674.07,674.28,673.68,674.0,5100.0,674.07,674.28,673.68,674.0,5100.0
2021-10-28 12:00:00,673.87,674.49,673.86,674.07,8975.0,673.87,674.49,673.86,674.07,8975.0
2021-10-28 12:05:00,674.0,674.55,673.8,674.15,8719.0,674.0,674.55,673.8,674.15,8719.0
2021-10-28 12:10:00,674.18,674.46,673.68,674.19,6258.0,674.18,674.46,673.68,674.19,6258.0
2021-10-28 12:15:00,674.31,674.92,674.07,674.26,12989.0,674.31,674.92,674.07,674.26,12989.0
2021-10-28 12:20:00,674.27,674.45,673.87,674.21,4539.0,674.27,674.45,673.87,674.21,4539.0
2021-10-28 12:25:00,674.24,674.7,674.24,674.28,7607.0,674.24,674.7,674.24,674.28,7607.0
2021-10-28 12:30:00,674.3,674.77,674.15,674.3,11652.0,674.3,674.77,674.15,674.3,11652.0
2021-10-28 12:35:00,674.36,674.68,673.7,674.67,7311.0,674.36,674.68,673.7,674.67,7311.0
2021-10-28 12:40:00,674.69,675.0,674.17,674.47,12539.0,674.69,675.0,674.17,674.47,12539.0
2021-10-28 12:45:00,674.47,674.64,674.06,674.06,6000.0,674.47,674.64,674.06,674.06,6000.0
2021-10-28 12:50:00,673.93,674.04,673.35,673.72,13782.0,673.93,674.04,673.35,673.72,13782.0
2021-10-28 12:55:00,673.85,674.11,672.91,673.36,11872.0,673.85,674.11,672.91,673.36,11872.0
2021-10-28 13:00:00,673.5,674.48,673.48,674.04,11735.0,673.5,674.48,673.48,674.04,11735.0
2021-10-28 13:05:00,673.73,673.73,672.58,672.58,11341.0,673.73,673.73,672.58,672.58,11341.0
2021-10-28 13:10:00,672.7,672.72,671.62,671.62,15584.0,672.7,672.72,671.62,671.62,15584.0
2021-10-28 13:15:00,671.75,672.49,671.62,672.0,19340.0,671.75,672.49,671.62,672.0,19340.0
2021-10-28 13:20:00,672.15,672.87,672.1,672.44,10321.0,672.15,672.87,672.1,672.44,10321.0
2021-10-28 13:25:00,672.44,673.24,672.44,673.14,7804.0,672.44,673.24,672.44,673.14,7804.0
2021-10-28 13:30:00,673.11,674.18,673.11,673.91,9126.0,673.11,674.18,673.11,673.91,9126.0
2021-10-28 13:35:00,673.89,674.19,673.73,674.06,8585.0,673.89,674.19,673.73,674.06,8585.0
2021-10-28 13:40:00,674.08,674.87,673.92,674.66,17646.0,674.08,674.87,673.92,674.66,17646.0
2021-10-28 13:45:00,674.74,674.74,674.18,674.39,11736.0,674.74,674.74,674.18,674.39,11736.0
2021-10-28 13:50:00,674.38,674.63,673.78,674.19,16472.0,674.38,674.63,673.78,674.19,16472.0
2021-10-28 13:55:00,674.29,674.58,674.24,674.57,9227.0,674.29,674.58,674.24,674.57,9227.0
2021-10-28 14:00:00,674.56,675.6,674.37,675.58,14334.0,674.56,675.6,674.37,675.58,14334.0
2021-10-28 14:05:00,675.56,676.8,675.5,676.56,32757.0,675.56,676.8,675.5,676.56,32757.0
2021-10-28 14:10:00,676.27,676.49,674.93,675.81,16292.0,676.27,676.49,674.93,675.81,16292.0
2021-10-28 14:15:00,675.48,676.36,675.1,676.03,9705.0,675.48,676.36,675.1,676.03,9705.0
2021-10-28 14:20:00,676.07,676.21,675.1,675.5,17485.0,676.07,676.21,675.1,675.5,17485.0
2021-10-28 14:25:00,675.51,675.53,674.82,675.51,11020.0,675.51,675.53,674.82,675.51,11020.0
2021-10-28 14:30:00,675.29,675.62,675.16,675.62,6186.0,675.29,675.62,675.16,675.62,6186.0
2021-10-28 14:35:00,675.52,676.74,675.52,675.86,10175.0,675.52,676.74,675.52,675.86,10175.0
2021-10-28 14:40:00,675.93,676.11,674.54,674.76,17242.0,675.93,676.11,674.54,674.76,17242.0
2021-10-28 14:45:00,674.7,675.23,674.63,675.15,7342.0,674.7,675.23,674.63,675.15,7342.0
2021-10-28 14:50:00,675.13,675.13,674.61,675.02,7339.0,675.13,675.13,674.61,675.02,7339.0
2021-10-28 14:55:00,675.03,675.46,674.75,675.26,7647.0,675.03,675.46,674.75,675.26,7647.0
2021-10-28 15:00:00,675.13,675.13,674.39,674.69,14563.0,675.13,675.13,674.39,674.69,14563.0
2021-10-28 15:05:00,674.7,674.97,674.42,674.71,5666.0,674.7,674.97,674.42,674.71,5666.0
2021-10-28 15:10:00,674.67,674.91,674.15,674.24,14899.0,674.67,674.91,674.15,674.24,14899.0
2021-10-28 15:15:00,674.16,674.9,673.84,674.71,12896.0,674.16,674.9,673.84,674.71,12896.0
2021-10-28 15:20:00,674.71,674.97,674.4,674.44,13772.0,674.71,674.97,674.4,674.44,13772.0
2021-10-28 15:25:00,674.55,674.56,674.13,674.36,9251.0,674.55,674.56,674.13,674.36,9251.0
2021-10-28 15:30:00,674.49,675.75,674.44,674.49,20918.0,674.49,675.75,674.44,674.49,20918.0
2021-10-28 15:35:00,674.47,674.88,674.15,674.31,14334.0,674.47,674.88,674.15,674.31,14334.0
2021-10-28 15:40:00,674.25,674.25,672.21,672.32,25253.0,674.25,674.25,672.21,672.32,25253.0
2021-10-28 15:45:00,672.19,672.64,671.47,672.41,18974.0,672.19,672.64,671.47,672.41,18974.0
2021-10-28 15:50:00,673.27,673.28,672.07,673.0,23536.0,673.27,673.28,672.07,673.0,23536.0
2021-10-28 15:55:00,673.11,674.08,672.88,674.05,100015.0,673.11,674.08,672.88,674.05,100015.0
2021-10-29 09:30:00,673.11,674.56,672.0,672.0,73336.0,673.11,674.56,672.0,672.0,73336.0
2021-10-29 09:35:00,671.85,676.69,671.24,676.06,59736.0,671.85,676.69,671.24,676.06,59736.0
2021-10-29 09:40:00,676.47,677.36,675.3,676.71,45417.0,676.47,677.36,675.3,676.71,45417.0
2021-10-29 09:45:00,676.68,678.98,675.33,678.16,51268.0,676.68,678.98,675.33,678.16,51268.0
2021-10-29 09:50:00,678.17,679.44,676.21,676.53,35193.0,678.17,679.44,676.21,676.53,35193.0
2021-10-29 09:55:00,676.18,677.82,676.18,676.59,13969.0,676.18,677.82,676.18,676.59,13969.0
2021-10-29 10:00:00,676.31,677.85,675.89,677.73,18495.0,676.31,677.85,675.89,677.73,18495.0
2021-10-29 10:05:00,677.93,679.35,677.85,679.2,24115.0,677.93,679.35,677.85,679.2,24115.0
2021-10-29 10:10:00,679.26,679.29,676.58,676.99,9017.0,679.26,679.29,676.58,676.99,9017.0
2021-10-29 10:15:00,677.04,677.11,674.13,674.38,16452.0,677.04,677.11,674.13,674.38,16452.0
2021-10-29 10:20:00,674.91,676.34,674.76,674.94,18120.0,674.91,676.34,674.76,674.94,18120.0
2021-10-29 10:25:00,675.16,675.62,674.72,675.15,5156.0,675.16,675.62,674.72,675.15,5156.0
2021-10-29 10:30:00,675.02,676.2,674.61,675.27,13291.0,675.02,676.2,674.61,675.27,13291.0
2021-10-29 10:35:00,675.56,675.9,675.03,675.64,8448.0,675.56,675.9,675.03,675.64,8448.0
2021-10-29 10:40:00,675.86,677.03,675.39,676.74,12203.0,675.86,677.03,675.39,676.74,12203.0
2021-10-29 10:45:00,676.57,677.82,676.25,677.69,17227.0,676.57,677.82,676.25,677.69,17227.0
2021-10-29 10:50:00,677.77,679.14,677.4,678.84,29293.0,677.77,679.14,677.4,678.84,29293.0
2021-10-29 10:55:00,678.72,678.74,677.7,678.02,18288.0,678.72,678.74,677.7,678.02,18288.0
2021-10-29 11:00:00,678.1,679.4,678.1,678.98,20800.0,678.1,679.4,678.1,678.98,20800.0
2021-10-29 11:05:00,678.99,679.38,678.2,679.24,19940.0,678.99,679.38,678.2,679.24,19940.0
2021-10-29 11:10:00,679.4,679.92,679.06,679.27,24695.0,679.4,679.92,679.06,679.27,24695.0
2021-10-29 11:15:00,679.39,681.13,679.31,681.08,38765.0,679.39,681.13,679.31,681.08,38765.0
2021-10-29 11:20:00,681.19,681.2,679.98,680.1,16064.0,681.19,681.2,679.98,680.1,16064.0
2021-10-29 11:25:00,680.01,680.22,679.31,680.22,12814.0,680.01,680.22,679.31,680.22,12814.0
2021-10-29 11:30:00,680.09,680.68,679.63,680.2,15890.0,680.09,680.68,679.63,680.2,15890.0
2021-10-29 11:35:00,680.5,680.68,679.92,680.36,12142.0,680.5,680.68,679.92,680.36,12142.0
2021-10-29 11:40:00,680.0,680.0,679.13,679.32,10146.0,680.0,680.0,679.13,679.32,10146.0
2021-10-29 11:45:00,679.21,679.54,679.09,679.21,6310.0,679.21,679.54,679.09,679.21,6310.0
2021-10-29 11:50:00,679.33,681.4,679.3,681.12,20169.0,679.33,681.4,679.3,681.12,20169.0
2021-10-29 11:55:00,681.24,681.38,680.41,680.5,12939.0,681.24,681.38,680.41,680.5,12939.0
2021-10-29 12:00:00,680.34,680.64,680.13,680.39,5512.0,680.34,680.64,680.13,680.39,5512.0
2021-10-29 12:05:00,680.33,681.1,680.22,681.0,10148.0,680.33,681.1,680.22,681.0,10148.0
2021-10-29 12:10:00,680.97,681.3,680.3,680.53,14078.0,680.97,681.3,680.3,680.53,14078.0
2021-10-29 12:15:00,680.42,680.58,680.03,680.51,12814.0,680.42,680.58,680.03,680.51,12814.0
2021-10-29 12:20:00,680.58,681.51,680.35,681.32,12764.0,680.58,681.51,680.35,681.32,12764.0
2021-10-29 12:25:00,681.49,681.84,681.24,681.76,17234.0,681.49,681.84,681.24,681.76,17234.0
2021-10-29 12:30:00,681.64,682.86,681.59,682.09,21688.0,681.64,682.86,681.59,682.09,21688.0
2021-10-29 12:35:00,681.75,681.79,681.4,681.68,3732.0,681.75,681.79,681.4,681.68,3732.0
2021-10-29 12:40:00,681.7,682.58,681.66,682.49,11615.0,681.7,682.58,681.66,682.49,11615.0
2021-10-29 12:45:00,682.37,682.42,681.51,681.78,10136.0,682.37,682.42,681.51,681.78,10136.0
2021-10-29 12:50:00,681.72,681.72,681.3,681.6,5700.0,681.72,681.72,681.3,681.6,5700.0
2021-10-29 12:55:00,681.6,681.67,681.25,681.47,7083.0,681.6,681.67,681.25,681.47,7083.0
2021-10-29 13:00:00,681.48,683.1,681.41,682.97,21203.0,681.48,683.1,681.41,682.97,21203.0
2021-10-29 13:05:00,682.96,683.3,682.72,682.92,22540.0,682.96,683.3,682.72,682.92,22540.0
2021-10-29 13:10:00,682.92,684.49,682.83,684.38,29307.0,682.92,684.49,682.83,684.38,29307.0
2021-10-29 13:15:00,684.4,684.86,683.77,684.25,25987.0,684.4,684.86,683.77,684.25,25987.0
2021-10-29 13:20:00,684.25,684.33,683.52,684.02,17553.0,684.25,684.33,683.52,684.02,17553.0
2021-10-29 13:25:00,684.02,684.21,683.12,684.12,12312.0,684.02,684.21,683.12,684.12,12312.0
2021-10-29 13:30:00,684.13,685.0,684.11,684.7,18504.0,684.13,685.0,684.11,684.7,18504.0
2021-10-29 13:35:00,684.7,684.7,683.73,684.55,17654.0,684.7,684.7,683.73,684.55,17654.0
2021-10-29 13:40:00,684.58,685.42,684.45,685.31,17155.0,684.58,685.42,684.45,685.31,17155.0
2021-10-29 13:45:00,685.31,685.31,684.17,684.5,8294.0,685.31,685.31,684.17,684.5,8294.0
2021-10-29 13:50:00,684.72,685.25,684.46,685.25,5348.0,684.72,685.25,684.46,685.25,5348.0
2021-10-29 13:55:00,685.19,685.3,684.76,685.15,9485.0,685.19,685.3,684.76,685.15,9485.0
2021-10-29 14:00:00,685.14,685.71,684.8,685.43,16181.0,685.14,685.71,684.8,685.43,16181.0
2021-10-29 14:05:00,685.45,686.37,684.88,686.25,18437.0,685.45,686.37,684.88,686.25,18437.0
2021-10-29 14:10:00,686.19,686.71,685.93,686.21,23719.0,686.19,686.71,685.93,686.21,23719.0
2021-10-29 14:15:00,686.19,686.82,686.03,686.1,21004.0,686.19,686.82,686.03,686.1,21004.0
2021-10-29 14:20:00,686.25,686.26,685.45,685.57,15025.0,686.25,686.26,685.45,685.57,15025.0
2021-10-29 14:25:00,685.56,685.81,685.2,685.67,15900.0,685.56,685.81,685.2,685.67,15900.0
2021-10-29 14:30:00,685.55,686.59,685.06,686.55,27519.0,685.55,686.59,685.06,686.55,27519.0
2021-10-29 14:35:00,686.56,687.25,686.56,686.86,46563.0,686.56,687.25,686.56,686.86,46563.0
2021-10-29 14:40:00,686.98,687.02,686.22,686.32,11219.0,686.98,687.02,686.22,686.32,11219.0
2021-10-29 14:45:00,686.55,687.69,686.55,687.38,19634.0,686.55,687.69,686.55,687.38,19634.0
2021-10-29 14:50:00,687.43,687.71,687.2,687.52,21947.0,687.43,687.71,687.2,687.52,21947.0
2021-10-29 14:55:00,687.6,688.13,687.26,687.93,26462.0,687.6,688.13,687.26,687.93,26462.0
2021-10-29 15:00:00,688.02,688.02,686.75,687.75,27501.0,688.02,688.02,686.75,687.75,27501.0
2021-10-29 15:05:00,687.86,688.49,687.63,688.25,20682.0,687.86,688.49,687.63,688.25,20682.0
2021-10-29 15:10:00,688.31,688.33,687.4,687.96,21332.0,688.31,688.33,687.4,687.96,21332.0
2021-10-29 15:15:00,688.06,689.1,688.06,688.86,34894.0,688.06,689.1,688.06,688.86,34894.0
2021-10-29 15:20:00,688.86,689.67,688.69,688.96,29164.0,688.86,689.67,688.69,688.96,29164.0
2021-10-29 15:25:00,689.04,689.74,688.89,689.67,30154.0,689.04,689.74,688.89,689.67,30154.0
2021-10-29 15:30:00,689.7,690.24,689.22,689.29,62916.0,689.7,690.24,689.22,689.29,62916.0
2021-10-29 15:35:00,689.43,689.71,689.0,689.0,46223.0,689.43,689.71,689.0,689.0,46223.0
2021-10-29 15:40:00,688.98,689.97,688.96,689.72,26967.0,688.98,689.97,688.96,689.72,26967.0
2021-10-29 15:45:00,689.74,689.79,689.1,689.62,33191.0,689.74,689.79,689.1,689.62,33191.0
2021-10-29 15:50:00,689.75,690.9,688.43,690.59,75704.0,689.75,690.9,688.43,690.59,75704.0
2021-10-29 15:55:00,690.47,690.97,690.15,690.49,142265.0,690.47,690.97,690.15,690.49,142265.0
2021-11-01 09:30:00,689.06,689.97,685.1,687.5,129526.0,689.06,689.97,685.1,687.5,129526.0
2021-11-01 09:35:00,687.5,687.63,682.25,684.39,62905.0,687.5,687.63,682.25,684.39,62905.0
2021-11-01 09:40:00,684.0,686.17,682.8,685.38,33685.0,684.0,686.17,682.8,685.38,33685.0
2021-11-01 09:45:00,685.26,688.14,685.14,685.14,38949.0,685.26,688.14,685.14,685.14,38949.0
2021-11-01 09:50:00,685.04,687.41,685.04,687.13,19446.0,685.04,687.41,685.04,687.13,19446.0
2021-11-01 09:55:00,687.05,688.43,686.02,686.95,20380.0,687.05,688.43,686.02,686.95,20380.0
2021-11-01 10:00:00,686.72,686.72,683.91,683.92,28261.0,686.72,686.72,683.91,683.92,28261.0
2021-11-01 10:05:00,684.15,684.48,683.45,684.2,17461.0,684.15,684.48,683.45,684.2,17461.0
2021-11-01 10:10:00,684.03,684.97,683.85,684.4,12438.0,684.03,684.97,683.85,684.4,12438.0
2021-11-01 10:15:00,684.25,684.88,684.06,684.14,11284.0,684.25,684.88,684.06,684.14,11284.0
2021-11-01 10:20:00,684.03,685.79,683.86,685.66,14114.0,684.03,685.79,683.86,685.66,14114.0
2021-11-01 10:25:00,685.64,686.19,684.3,684.5,15225.0,685.64,686.19,684.3,684.5,15225.0
2021-11-01 10:30:00,684.51,684.71,683.63,683.87,8498.0,684.51,684.71,683.63,683.87,8498.0
2021-11-01 10:35:00,683.98,684.39,683.31,683.88,9579.0,683.98,684.39,683.31,683.88,9579.0
2021-11-01 10:40:00,683.77,683.92,681.82,682.03,17767.0,683.77,683.92,681.82,682.03,17767.0
2021-11-01 10:45:00,682.22,683.0,681.82,682.81,21867.0,682.22,683.0,681.82,682.81,21867.0
2021-11-01 10:50:00,682.81,683.4,682.19,682.6,26670.0,682.81,683.4,682.19,682.6,26670.0
2021-11-01 10:55:00,682.64,682.64,681.91,682.18,17164.0,682.64,682.64,681.91,682.18,17164.0
2021-11-01 11:00:00,682.19,683.81,682.19,682.55,25285.0,682.19,683.81,682.19,682.55,25285.0
2021-11-01 11:05:00,682.57,683.04,682.43,682.66,13825.0,682.57,683.04,682.43,682.66,13825.0
2021-11-01 11:10:00,682.83,683.44,682.57,683.44,8865.0,682.83,683.44,682.57,683.44,8865.0
2021-11-01 11:15:00,683.27,684.1,683.14,683.32,12768.0,683.27,684.1,683.14,683.32,12768.0
2021-11-01 11:20:00,683.24,683.32,682.69,682.71,12401.0,683.24,683.32,682.69,682.71,12401.0
2021-11-01 11:25:00,682.72,683.06,682.22,682.48,8517.0,682.72,683.06,682.22,682.48,8517.0
2021-11-01 11:30:00,682.34,682.88,682.1,682.74,11519.0,682.34,682.88,682.1,682.74,11519.0
2021-11-01 11:35:00,682.84,683.06,682.68,682.99,17537.0,682.84,683.06,682.68,682.99,17537.0
2021-11-01 11:40:00,682.91,684.04,682.84,684.0,12627.0,682.91,684.04,682.84,684.0,12627.0
2021-11-01 11:45:00,684.03,685.49,684.02,684.96,23093.0,684.03,685.49,684.02,684.96,23093.0
2021-11-01 11:50:00,684.95,685.78,684.9,685.24,14811.0,684.95,685.78,684.9,685.24,14811.0
2021-11-01 11:55:00,685.24,685.49,684.05,684.38,14277.0,685.24,685.49,684.05,684.38,14277.0
2021-11-01 12:00:00,684.36,684.36,683.65,683.97,7729.0,684.36,684.36,683.65,683.97,7729.0
2021-11-01 12:05:00,683.55,684.49,683.55,684.08,5894.0,683.55,684.49,683.55,684.08,5894.0
2021-11-01 12:10:00,684.05,684.05,683.43,683.81,30125.0,684.05,684.05,683.43,683.81,30125.0
2021-11-01 12:15:00,683.74,684.88,683.56,684.23,24825.0,683.74,684.88,683.56,684.23,24825.0
2021-11-01 12:20:00,684.2,684.99,683.99,684.72,11479.0,684.2,684.99,683.99,684.72,11479.0
2021-11-01 12:25:00,684.8,685.02,684.05,684.05,12583.0,684.8,685.02,684.05,684.05,12583.0
2021-11-01 12:30:00,684.13,684.13,683.4,683.92,7427.0,684.13,684.13,683.4,683.92,7427.0
2021-11-01 12:35:00,683.88,683.9,682.74,683.58,26497.0,683.88,683.9,682.74,683.58,26497.0
2021-11-01 12:40:00,683.54,683.88,682.58,682.58,3831.0,683.54,683.88,682.58,682.58,3831.0
2021-11-01 12:45:00,682.56,682.82,682.0,682.46,9764.0,682.56,682.82,682.0,682.46,9764.0
2021-11-01 12:50:00,682.31,682.75,682.27,682.27,6143.0,682.31,682.75,682.27,682.27,6143.0
2021-11-01 12:55:00,682.31,682.41,680.72,681.0,14095.0,682.31,682.41,680.72,681.0,14095.0
2021-11-01 13:00:00,680.84,681.3,680.84,681.15,16209.0,680.84,681.3,680.84,681.15,16209.0
2021-11-01 13:05:00,681.08,681.4,680.75,680.87,8137.0,681.08,681.4,680.75,680.87,8137.0
2021-11-01 13:10:00,680.83,681.15,680.78,680.91,11817.0,680.83,681.15,680.78,680.91,11817.0
2021-11-01 13:15:00,681.03,681.42,680.71,680.71,14519.0,681.03,681.42,680.71,680.71,14519.0
2021-11-01 13:20:00,680.63,681.25,680.62,680.66,7457.0,680.63,681.25,680.62,680.66,7457.0
2021-11-01 13:25:00,680.56,680.78,680.22,680.22,9326.0,680.56,680.78,680.22,680.22,9326.0
2021-11-01 13:30:00,680.28,680.36,679.04,679.04,21529.0,680.28,680.36,679.04,679.04,21529.0
2021-11-01 13:35:00,679.09,679.61,679.07,679.09,9058.0,679.09,679.61,679.07,679.09,9058.0
2021-11-01 13:40:00,679.2,679.29,678.39,678.56,18106.0,679.2,679.29,678.39,678.56,18106.0
2021-11-01 13:45:00,678.59,678.88,678.34,678.81,29768.0,678.59,678.88,678.34,678.81,29768.0
2021-11-01 13:50:00,678.79,678.98,678.33,678.33,6152.0,678.79,678.98,678.33,678.33,6152.0
2021-11-01 13:55:00,678.39,678.4,677.56,678.04,16811.0,678.39,678.4,677.56,678.04,16811.0
2021-11-01 14:00:00,678.09,678.36,677.75,678.09,15024.0,678.09,678.36,677.75,678.09,15024.0
2021-11-01 14:05:00,678.31,678.31,677.89,678.02,12045.0,678.31,678.31,677.89,678.02,12045.0
2021-11-01 14:10:00,678.01,678.14,677.27,677.34,8192.0,678.01,678.14,677.27,677.34,8192.0
2021-11-01 14:15:00,677.41,677.7,676.82,677.64,9962.0,677.41,677.7,676.82,677.64,9962.0
2021-11-01 14:20:00,677.59,678.57,677.47,678.57,10177.0,677.59,678.57,677.47,678.57,10177.0
2021-11-01 14:25:00,678.68,678.98,678.3,678.45,11606.0,678.68,678.98,678.3,678.45,11606.0
2021-11-01 14:30:00,678.45,678.46,677.3,677.93,10398.0,678.45,678.46,677.3,677.93,10398.0
2021-11-01 14:35:00,678.04,678.18,677.72,678.13,10920.0,678.04,678.18,677.72,678.13,10920.0
2021-11-01 14:40:00,678.13,678.15,677.46,677.7,14456.0,678.13,678.15,677.46,677.7,14456.0
2021-11-01 14:45:00,677.67,678.18,677.54,677.88,21509.0,677.67,678.18,677.54,677.88,21509.0
2021-11-01 14:50:00,678.02,678.21,676.67,676.67,15404.0,678.02,678.21,676.67,676.67,15404.0
2021-11-01 14:55:00,676.63,677.3,676.54,677.19,21059.0,676.63,677.3,676.54,677.19,21059.0
2021-11-01 15:00:00,677.28,678.28,677.28,678.28,11526.0,677.28,678.28,677.28,678.28,11526.0
2021-11-01 15:05:00,678.29,678.73,678.22,678.7,7665.0,678.29,678.73,678.22,678.7,7665.0
2021-11-01 15:10:00,678.7,679.69,678.66,679.57,8871.0,678.7,679.69,678.66,679.57,8871.0
2021-11-01 15:15:00,679.64,679.94,679.48,679.69,10954.0,679.64,679.94,679.48,679.69,10954.0
2021-11-01 15:20:00,679.72,679.72,678.87,679.12,13017.0,679.72,679.72,678.87,679.12,13017.0
2021-11-01 15:25:00,679.17,679.27,678.56,678.59,13639.0,679.17,679.27,678.56,678.59,13639.0
2021-11-01 15:30:00,678.39,680.18,678.39,680.16,25184.0,678.39,680.18,678.39,680.16,25184.0
2021-11-01 15:35:00,680.14,680.25,679.75,679.93,14130.0,680.14,680.25,679.75,679.93,14130.0
2021-11-01 15:40:00,680.0,680.27,679.0,679.13,10891.0,680.0,680.27,679.0,679.13,10891.0
2021-11-01 15:45:00,679.08,679.88,679.08,679.72,20409.0,679.08,679.88,679.08,679.72,20409.0
2021-11-01 15:50:00,680.0,680.57,679.76,680.5,31846.0,680.0,680.57,679.76,680.5,31846.0
2021-11-01 15:55:00,680.64,681.3,680.16,681.17,63861.0,680.64,681.3,680.16,681.17,63861.0
2021-11-02 09:30:00,682.85,683.62,678.65,679.42,49658.0,682.85,683.62,678.65,679.42,49658.0
2021-11-02 09:35:00,679.43,681.64,679.39,680.35,40843.0,679.43,681.64,679.39,680.35,40843.0
2021-11-02 09:40:00,680.49,681.56,679.61,681.14,26996.0,680.49,681.56,679.61,681.14,26996.0
2021-11-02 09:45:00,681.17,682.21,679.96,680.24,22953.0,681.17,682.21,679.96,680.24,22953.0
2021-11-02 09:50:00,680.61,681.46,680.5,680.65,23237.0,680.61,681.46,680.5,680.65,23237.0
2021-11-02 09:55:00,680.8,681.5,680.14,681.13,13063.0,680.8,681.5,680.14,681.13,13063.0
2021-11-02 10:00:00,681.29,683.25,681.22,682.47,35675.0,681.29,683.25,681.22,682.47,35675.0
2021-11-02 10:05:00,682.24,682.28,679.25,679.38,21549.0,682.24,682.28,679.25,679.38,21549.0
2021-11-02 10:10:00,679.79,679.79,677.78,678.36,17476.0,679.79,679.79,677.78,678.36,17476.0
2021-11-02 10:15:00,678.14,679.17,678.14,678.78,11462.0,678.14,679.17,678.14,678.78,11462.0
2021-11-02 10:20:00,679.0,679.09,678.32,678.74,14183.0,679.0,679.09,678.32,678.74,14183.0
2021-11-02 10:25:00,678.81,680.14,678.78,679.81,12144.0,678.81,680.14,678.78,679.81,12144.0
2021-11-02 10:30:00,680.11,680.42,679.28,679.47,10287.0,680.11,680.42,679.28,679.47,10287.0
2021-11-02 10:35:00,679.58,679.58,678.42,679.2,24245.0,679.58,679.58,678.42,679.2,24245.0
2021-11-02 10:40:00,679.42,679.5,678.2,678.36,20648.0,679.42,679.5,678.2,678.36,20648.0
2021-11-02 10:45:00,678.25,678.5,677.44,678.5,15965.0,678.25,678.5,677.44,678.5,15965.0
2021-11-02 10:50:00,678.44,678.65,678.14,678.43,9124.0,678.44,678.65,678.14,678.43,9124.0
2021-11-02 10:55:00,678.48,678.67,677.69,677.8,14845.0,678.48,678.67,677.69,677.8,14845.0
2021-11-02 11:00:00,677.71,678.22,676.8,677.37,11571.0,677.71,678.22,676.8,677.37,11571.0
2021-11-02 11:05:00,677.4,677.52,676.5,676.66,5573.0,677.4,677.52,676.5,676.66,5573.0
2021-11-02 11:10:00,676.67,677.0,675.6,676.97,15496.0,676.67,677.0,675.6,676.97,15496.0
2021-11-02 11:15:00,677.03,677.76,677.03,677.76,5186.0,677.03,677.76,677.03,677.76,5186.0
2021-11-02 11:20:00,677.69,678.67,677.69,678.56,20361.0,677.69,678.67,677.69,678.56,20361.0
2021-11-02 11:25:00,678.49,679.45,678.4,679.21,12344.0,678.49,679.45,678.4,679.21,12344.0
2021-11-02 11:30:00,679.06,679.89,678.48,678.53,13901.0,679.06,679.89,678.48,678.53,13901.0
2021-11-02 11:35:00,678.38,678.47,676.81,676.97,12494.0,678.38,678.47,676.81,676.97,12494.0
2021-11-02 11:40:00,677.04,677.77,676.79,677.69,13376.0,677.04,677.77,676.79,677.69,13376.0
2021-11-02 11:45:00,677.77,678.11,676.9,676.91,11993.0,677.77,678.11,676.9,676.91,11993.0
2021-11-02 11:50:00,676.91,676.91,676.11,676.83,14983.0,676.91,676.91,676.11,676.83,14983.0
2021-11-02 11:55:00,677.19,677.19,676.28,676.5,10787.0,677.19,677.19,676.28,676.5,10787.0
2021-11-02 12:00:00,676.42,676.64,675.87,676.44,10572.0,676.42,676.64,675.87,676.44,10572.0
2021-11-02 12:05:00,676.68,676.99,676.11,676.11,13912.0,676.68,676.99,676.11,676.11,13912.0
2021-11-02 12:10:00,676.13,676.78,675.84,676.38,6365.0,676.13,676.78,675.84,676.38,6365.0
2021-11-02 12:15:00,676.33,676.63,675.93,676.28,7013.0,676.33,676.63,675.93,676.28,7013.0
2021-11-02 12:20:00,676.28,676.34,675.82,675.82,9696.0,676.28,676.34,675.82,675.82,9696.0
2021-11-02 12:25:00,675.83,676.13,675.08,675.1,22513.0,675.83,676.13,675.08,675.1,22513.0
2021-11-02 12:30:00,675.25,675.31,674.11,674.58,17738.0,675.25,675.31,674.11,674.58,17738.0
2021-11-02 12:35:00,674.79,675.33,674.69,674.69,7380.0,674.79,675.33,674.69,674.69,7380.0
2021-11-02 12:40:00,674.7,674.76,673.82,674.58,16028.0,674.7,674.76,673.82,674.58,16028.0
2021-11-02 12:45:00,674.85,675.58,674.46,675.08,14530.0,674.85,675.58,674.46,675.08,14530.0
2021-11-02 12:50:00,675.13,675.13,674.72,674.79,3298.0,675.13,675.13,674.72,674.79,3298.0
2021-11-02 12:55:00,674.58,675.19,674.2,674.89,10195.0,674.58,675.19,674.2,674.89,10195.0
2021-11-02 13:00:00,674.92,683.21,674.92,681.0,254237.0,674.92,683.21,674.92,681.0,254237.0
2021-11-02 13:05:00,681.5,687.68,680.55,683.01,227301.0,681.5,687.68,680.55,683.01,227301.0
2021-11-02 13:10:00,683.0,685.65,681.82,685.14,155571.0,683.0,685.65,681.82,685.14,155571.0
2021-11-02 13:15:00,685.28,686.43,682.97,683.94,93161.0,685.28,686.43,682.97,683.94,93161.0
2021-11-02 13:20:00,683.87,684.76,682.71,684.26,33345.0,683.87,684.76,682.71,684.26,33345.0
2021-11-02 13:25:00,684.44,684.45,679.1,679.44,62753.0,684.44,684.45,679.1,679.44,62753.0
2021-11-02 13:30:00,679.26,680.56,678.36,679.86,30187.0,679.26,680.56,678.36,679.86,30187.0
2021-11-02 13:35:00,679.68,679.82,678.43,679.37,18751.0,679.68,679.82,678.43,679.37,18751.0
2021-11-02 13:40:00,679.41,679.49,678.5,679.27,11464.0,679.41,679.49,678.5,679.27,11464.0
2021-11-02 13:45:00,679.24,679.4,678.82,679.26,12970.0,679.24,679.4,678.82,679.26,12970.0
2021-11-02 13:50:00,679.17,681.28,678.93,681.26,17313.0,679.17,681.28,678.93,681.26,17313.0
2021-11-02 13:55:00,681.27,682.07,680.31,680.58,18061.0,681.27,682.07,680.31,680.58,18061.0
2021-11-02 14:00:00,680.41,680.58,679.6,680.24,12191.0,680.41,680.58,679.6,680.24,12191.0
2021-11-02 14:05:00,680.04,680.14,678.57,678.69,16492.0,680.04,680.14,678.57,678.69,16492.0
2021-11-02 14:10:00,678.6,678.81,677.79,678.76,11948.0,678.6,678.81,677.79,678.76,11948.0
2021-11-02 14:15:00,678.94,679.72,678.63,679.63,6438.0,678.94,679.72,678.63,679.63,6438.0
2021-11-02 14:20:00,679.57,680.12,679.4,679.4,17168.0,679.57,680.12,679.4,679.4,17168.0
2021-11-02 14:25:00,679.63,679.63,679.0,679.04,3837.0,679.63,679.63,679.0,679.04,3837.0
2021-11-02 14:30:00,679.15,679.16,678.47,678.47,2284.0,679.15,679.16,678.47,678.47,2284.0
2021-11-02 14:35:00,678.53,678.88,678.12,678.88,7165.0,678.53,678.88,678.12,678.88,7165.0
2021-11-02 14:40:00,678.8,679.74,678.77,678.95,7400.0,678.8,679.74,678.77,678.95,7400.0
2021-11-02 14:45:00,679.09,680.12,678.98,679.67,14853.0,679.09,680.12,678.98,679.67,14853.0
2021-11-02 14:50:00,679.61,679.97,678.65,678.9,5128.0,679.61,679.97,678.65,678.9,5128.0
2021-11-02 14:55:00,679.09,679.45,678.77,678.89,5630.0,679.09,679.45,678.77,678.89,5630.0
2021-11-02 15:00:00,678.91,679.16,678.69,678.73,5631.0,678.91,679.16,678.69,678.73,5631.0
2021-11-02 15:05:00,678.71,679.07,678.68,678.77,7711.0,678.71,679.07,678.68,678.77,7711.0
2021-11-02 15:10:00,678.78,678.79,678.09,678.74,8390.0,678.78,678.79,678.09,678.74,8390.0
2021-11-02 15:15:00,678.68,678.7,677.92,678.24,10773.0,678.68,678.7,677.92,678.24,10773.0
2021-11-02 15:20:00,678.38,678.47,677.99,678.0,20530.0,678.38,678.47,677.99,678.0,20530.0
2021-11-02 15:25:00,678.0,678.58,676.89,678.18,25151.0,678.0,678.58,676.89,678.18,25151.0
2021-11-02 15:30:00,678.17,679.35,678.07,678.34,24541.0,678.17,679.35,678.07,678.34,24541.0
2021-11-02 15:35:00,678.5,678.61,677.09,677.12,17896.0,678.5,678.61,677.09,677.12,17896.0
2021-11-02 15:40:00,677.18,677.78,677.02,677.62,20614.0,677.18,677.78,677.02,677.62,20614.0
2021-11-02 15:45:00,677.61,678.1,677.38,677.38,32905.0,677.61,678.1,677.38,677.38,32905.0
2021-11-02 15:50:00,677.48,677.9,675.9,676.41,38980.0,677.48,677.9,675.9,676.41,38980.0
2021-11-02 15:55:00,676.42,677.75,676.42,677.72,101582.0,676.42,677.75,676.42,677.72,101582.0
2021-11-03 09:30:00,677.27,681.45,677.27,681.45,41996.0,677.27,681.45,677.27,681.45,41996.0
2021-11-03 09:35:00,681.23,681.66,679.12,680.52,26951.0,681.23,681.66,679.12,680.52,26951.0
2021-11-03 09:40:00,680.57,681.0,677.36,678.25,21726.0,680.57,681.0,677.36,678.25,21726.0
2021-11-03 09:45:00,678.94,680.22,678.68,679.05,11087.0,678.94,680.22,678.68,679.05,11087.0
2021-11-03 09:50:00,679.2,680.5,678.15,678.68,12456.0,679.2,680.5,678.15,678.68,12456.0
2021-11-03 09:55:00,678.83,679.74,678.53,679.4,7712.0,678.83,679.74,678.53,679.4,7712.0
2021-11-03 10:00:00,679.11,679.7,677.78,678.29,16926.0,679.11,679.7,677.78,678.29,16926.0
2021-11-03 10:05:00,678.38,681.39,677.41,680.51,24081.0,678.38,681.39,677.41,680.51,24081.0
2021-11-03 10:10:00,680.39,682.35,680.37,681.92,31243.0,680.39,682.35,680.37,681.92,31243.0
2021-11-03 10:15:00,682.03,683.0,681.87,682.9,15761.0,682.03,683.0,681.87,682.9,15761.0
2021-11-03 10:20:00,682.89,683.38,681.68,681.68,12112.0,682.89,683.38,681.68,681.68,12112.0
2021-11-03 10:25:00,681.85,682.37,681.41,681.74,7833.0,681.85,682.37,681.41,681.74,7833.0
2021-11-03 10:30:00,682.0,682.43,681.24,681.49,17205.0,682.0,682.43,681.24,681.49,17205.0
2021-11-03 10:35:00,681.49,682.84,681.34,682.49,13213.0,681.49,682.84,681.34,682.49,13213.0
2021-11-03 10:40:00,682.61,682.61,681.64,682.28,5184.0,682.61,682.61,681.64,682.28,5184.0
2021-11-03 10:45:00,682.31,683.09,681.88,682.73,6883.0,682.31,683.09,681.88,682.73,6883.0
2021-11-03 10:50:00,682.43,682.62,681.4,682.09,5917.0,682.43,682.62,681.4,682.09,5917.0
2021-11-03 10:55:00,681.93,682.07,681.2,681.35,3902.0,681.93,682.07,681.2,681.35,3902.0
2021-11-03 11:00:00,681.0,681.36,680.63,681.17,4685.0,681.0,681.36,680.63,681.17,4685.0
2021-11-03 11:05:00,681.13,681.59,680.6,681.59,4925.0,681.13,681.59,680.6,681.59,4925.0
2021-11-03 11:10:00,681.48,681.53,680.1,680.9,9286.0,681.48,681.53,680.1,680.9,9286.0
2021-11-03 11:15:00,680.97,681.91,680.97,681.88,5191.0,680.97,681.91,680.97,681.88,5191.0
2021-11-03 11:20:00,681.77,683.17,681.77,682.58,12389.0,681.77,683.17,681.77,682.58,12389.0
2021-11-03 11:25:00,682.41,683.16,682.28,682.5,10917.0,682.41,683.16,682.28,682.5,10917.0
2021-11-03 11:30:00,682.46,682.47,680.71,680.71,8376.0,682.46,682.47,680.71,680.71,8376.0
2021-11-03 11:35:00,680.61,681.99,680.5,681.78,13003.0,680.61,681.99,680.5,681.78,13003.0
2021-11-03 11:40:00,681.75,682.19,681.74,681.97,4068.0,681.75,682.19,681.74,681.97,4068.0
2021-11-03 11:45:00,682.08,682.28,681.37,682.1,4610.0,682.08,682.28,681.37,682.1,4610.0
2021-11-03 11:50:00,682.18,682.56,681.96,682.08,3600.0,682.18,682.56,681.96,682.08,3600.0
2021-11-03 11:55:00,682.08,683.36,682.05,683.16,7256.0,682.08,683.36,682.05,683.16,7256.0
2021-11-03 12:00:00,683.1,683.64,682.43,682.75,16956.0,683.1,683.64,682.43,682.75,16956.0
2021-11-03 12:05:00,682.63,683.07,682.47,682.47,6555.0,682.63,683.07,682.47,682.47,6555.0
2021-11-03 12:10:00,682.42,683.11,682.35,683.02,5886.0,682.42,683.11,682.35,683.02,5886.0
2021-11-03 12:15:00,682.93,683.22,682.16,682.18,4620.0,682.93,683.22,682.16,682.18,4620.0
2021-11-03 12:20:00,682.28,682.66,681.71,681.71,5633.0,682.28,682.66,681.71,681.71,5633.0
2021-11-03 12:25:00,681.81,682.12,681.5,681.5,3851.0,681.81,682.12,681.5,681.5,3851.0
2021-11-03 12:30:00,681.29,682.19,681.29,682.19,2619.0,681.29,682.19,681.29,682.19,2619.0
2021-11-03 12:35:00,681.97,682.43,681.96,682.22,2266.0,681.97,682.43,681.96,682.22,2266.0
2021-11-03 12:40:00,682.33,682.45,681.97,682.21,3500.0,682.33,682.45,681.97,682.21,3500.0
2021-11-03 12:45:00,682.21,682.47,682.1,682.25,1624.0,682.21,682.47,682.1,682.25,1624.0
2021-11-03 12:50:00,682.45,682.47,682.39,682.47,1374.0,682.45,682.47,682.39,682.47,1374.0
2021-11-03 12:55:00,682.54,683.15,682.54,683.15,12244.0,682.54,683.15,682.54,683.15,12244.0
2021-11-03 13:00:00,683.11,683.11,682.34,682.86,5503.0,683.11,683.11,682.34,682.86,5503.0
2021-11-03 13:05:00,682.9,683.71,682.78,682.97,10691.0,682.9,683.71,682.78,682.97,10691.0
2021-11-03 13:10:00,683.11,683.76,683.11,683.22,6209.0,683.11,683.76,683.11,683.22,6209.0
2021-11-03 13:15:00,683.19,683.4,682.8,683.05,3810.0,683.19,683.4,682.8,683.05,3810.0
2021-11-03 13:20:00,683.12,683.3,682.69,682.84,9750.0,683.12,683.3,682.69,682.84,9750.0
2021-11-03 13:25:00,682.67,683.13,682.58,683.08,4806.0,682.67,683.13,682.58,683.08,4806.0
2021-11-03 13:30:00,683.05,683.55,683.05,683.33,6004.0,683.05,683.55,683.05,683.33,6004.0
2021-11-03 13:35:00,683.58,684.63,683.47,684.54,9118.0,683.58,684.63,683.47,684.54,9118.0
2021-11-03 13:40:00,684.56,686.0,684.44,685.77,19777.0,684.56,686.0,684.44,685.77,19777.0
2021-11-03 13:45:00,685.62,686.5,685.46,686.34,31910.0,685.62,686.5,685.46,686.34,31910.0
2021-11-03 13:50:00,686.24,686.27,685.34,685.5,20265.0,686.24,686.27,685.34,685.5,20265.0
2021-11-03 13:55:00,685.41,685.55,684.96,685.21,6350.0,685.41,685.55,684.96,685.21,6350.0
2021-11-03 14:00:00,685.23,687.84,684.86,687.2,35061.0,685.23,687.84,684.86,687.2,35061.0
2021-11-03 14:05:00,687.51,687.56,685.46,686.21,13430.0,687.51,687.56,685.46,686.21,13430.0
2021-11-03 14:10:00,686.22,686.22,684.83,685.18,20135.0,686.22,686.22,684.83,685.18,20135.0
2021-11-03 14:15:00,684.99,685.86,684.0,685.59,17712.0,684.99,685.86,684.0,685.59,17712.0
2021-11-03 14:20:00,685.6,686.47,685.41,686.45,8556.0,685.6,686.47,685.41,686.45,8556.0
2021-11-03 14:25:00,686.38,687.0,685.89,686.13,13859.0,686.38,687.0,685.89,686.13,13859.0
2021-11-03 14:30:00,686.05,686.3,685.11,685.66,8798.0,686.05,686.3,685.11,685.66,8798.0
2021-11-03 14:35:00,686.0,686.0,685.12,685.19,8977.0,686.0,686.0,685.12,685.19,8977.0
2021-11-03 14:40:00,685.33,685.59,684.35,685.57,16154.0,685.33,685.59,684.35,685.57,16154.0
2021-11-03 14:45:00,685.51,687.0,685.51,686.65,18118.0,685.51,687.0,685.51,686.65,18118.0
2021-11-03 14:50:00,686.64,687.96,686.47,687.5,19028.0,686.64,687.96,686.47,687.5,19028.0
2021-11-03 14:55:00,687.41,688.52,687.41,688.15,20558.0,687.41,688.52,687.41,688.15,20558.0
2021-11-03 15:00:00,688.13,689.0,687.79,688.48,16293.0,688.13,689.0,687.79,688.48,16293.0
2021-11-03 15:05:00,688.6,688.89,688.17,688.42,8595.0,688.6,688.89,688.17,688.42,8595.0
2021-11-03 15:10:00,688.21,688.85,688.21,688.73,7399.0,688.21,688.85,688.21,688.73,7399.0
2021-11-03 15:15:00,688.65,689.27,688.49,688.81,14431.0,688.65,689.27,688.49,688.81,14431.0
2021-11-03 15:20:00,688.67,688.67,687.3,688.13,14315.0,688.67,688.67,687.3,688.13,14315.0
2021-11-03 15:25:00,688.3,688.38,687.64,688.18,7836.0,688.3,688.38,687.64,688.18,7836.0
2021-11-03 15:30:00,688.06,688.41,687.82,688.41,9606.0,688.06,688.41,687.82,688.41,9606.0
2021-11-03 15:35:00,688.37,688.8,688.14,688.71,9370.0,688.37,688.8,688.14,688.71,9370.0
2021-11-03 15:40:00,688.77,689.39,688.64,688.96,18584.0,688.77,689.39,688.64,688.96,18584.0
2021-11-03 15:45:00,688.98,689.38,688.9,689.27,24847.0,688.98,689.38,688.9,689.27,24847.0
2021-11-03 15:50:00,689.38,689.39,687.54,687.97,40840.0,689.38,689.39,687.54,687.97,40840.0
2021-11-03 15:55:00,687.97,688.75,687.77,688.29,48305.0,687.97,688.75,687.77,688.29,48305.0
2021-11-04 09:30:00,685.89,686.0,680.0,681.72,78805.0,685.89,686.0,680.0,681.72,78805.0
2021-11-04 09:35:00,681.94,684.05,681.35,682.23,29085.0,681.94,684.05,681.35,682.23,29085.0
2021-11-04 09:40:00,682.04,683.18,680.63,680.91,30219.0,682.04,683.18,680.63,680.91,30219.0
2021-11-04 09:45:00,680.98,683.26,680.5,681.86,23105.0,680.98,683.26,680.5,681.86,23105.0
2021-11-04 09:50:00,681.82,682.92,681.0,681.31,21537.0,681.82,682.92,681.0,681.31,21537.0
2021-11-04 09:55:00,681.28,681.35,679.5,680.15,39736.0,681.28,681.35,679.5,680.15,39736.0
2021-11-04 10:00:00,680.19,681.59,679.42,680.06,36802.0,680.19,681.59,679.42,680.06,36802.0
2021-11-04 10:05:00,680.0,681.1,678.9,678.91,26172.0,680.0,681.1,678.9,678.91,26172.0
2021-11-04 10:10:00,678.91,679.37,678.02,678.85,48943.0,678.91,679.37,678.02,678.85,48943.0
2021-11-04 10:15:00,678.84,679.57,678.12,679.39,31685.0,678.84,679.57,678.12,679.39,31685.0
2021-11-04 10:20:00,679.54,680.66,679.24,679.24,33086.0,679.54,680.66,679.24,679.24,33086.0
2021-11-04 10:25:00,679.21,679.6,678.53,678.67,16490.0,679.21,679.6,678.53,678.67,16490.0
2021-11-04 10:30:00,678.73,680.03,675.88,676.3,37307.0,678.73,680.03,675.88,676.3,37307.0
2021-11-04 10:35:00,676.47,678.39,676.0,676.88,40270.0,676.47,678.39,676.0,676.88,40270.0
2021-11-04 10:40:00,676.93,677.8,676.05,677.8,27269.0,676.93,677.8,676.05,677.8,27269.0
2021-11-04 10:45:00,677.8,677.83,676.6,677.59,15302.0,677.8,677.83,676.6,677.59,15302.0
2021-11-04 10:50:00,677.78,677.96,676.15,676.44,15438.0,677.78,677.96,676.15,676.44,15438.0
2021-11-04 10:55:00,676.38,677.52,676.06,677.46,16512.0,676.38,677.52,676.06,677.46,16512.0
2021-11-04 11:00:00,677.35,677.35,676.32,677.07,18853.0,677.35,677.35,676.32,677.07,18853.0
2021-11-04 11:05:00,677.02,677.22,676.07,676.46,26356.0,677.02,677.22,676.07,676.46,26356.0
2021-11-04 11:10:00,676.53,676.97,676.21,676.32,20958.0,676.53,676.97,676.21,676.32,20958.0
2021-11-04 11:15:00,676.31,676.6,674.86,674.86,31669.0,676.31,676.6,674.86,674.86,31669.0
2021-11-04 11:20:00,675.09,675.28,674.07,674.14,28442.0,675.09,675.28,674.07,674.14,28442.0
2021-11-04 11:25:00,674.26,674.36,673.08,673.3,18924.0,674.26,674.36,673.08,673.3,18924.0
2021-11-04 11:30:00,673.38,673.86,672.56,672.85,30547.0,673.38,673.86,672.56,672.85,30547.0
2021-11-04 11:35:00,672.76,674.37,672.7,673.25,22614.0,672.76,674.37,672.7,673.25,22614.0
2021-11-04 11:40:00,673.36,673.48,671.18,671.5,33491.0,673.36,673.48,671.18,671.5,33491.0
2021-11-04 11:45:00,671.5,671.53,669.65,669.75,47759.0,671.5,671.53,669.65,669.75,47759.0
2021-11-04 11:50:00,669.64,670.57,669.55,669.75,44936.0,669.64,670.57,669.55,669.75,44936.0
2021-11-04 11:55:00,669.7,670.71,669.01,669.25,43936.0,669.7,670.71,669.01,669.25,43936.0
2021-11-04 12:00:00,669.21,669.58,667.09,667.22,49148.0,669.21,669.58,667.09,667.22,49148.0
2021-11-04 12:05:00,667.22,667.95,666.2,667.14,46558.0,667.22,667.95,666.2,667.14,46558.0
2021-11-04 12:10:00,667.06,668.1,666.67,666.77,47280.0,667.06,668.1,666.67,666.77,47280.0
2021-11-04 12:15:00,666.8,668.2,666.56,666.56,67695.0,666.8,668.2,666.56,666.56,67695.0
2021-11-04 12:20:00,666.62,667.13,665.8,666.12,77827.0,666.62,667.13,665.8,666.12,77827.0
2021-11-04 12:25:00,666.09,666.29,665.54,665.71,31303.0,666.09,666.29,665.54,665.71,31303.0
2021-11-04 12:30:00,665.73,666.49,665.5,665.62,46241.0,665.73,666.49,665.5,665.62,46241.0
2021-11-04 12:35:00,665.7,668.49,665.53,668.41,39213.0,665.7,668.49,665.53,668.41,39213.0
2021-11-04 12:40:00,668.45,668.72,667.35,668.06,23499.0,668.45,668.72,667.35,668.06,23499.0
2021-11-04 12:45:00,667.53,667.83,666.37,667.37,25785.0,667.53,667.83,666.37,667.37,25785.0
2021-11-04 12:50:00,667.21,667.21,666.2,666.57,16910.0,667.21,667.21,666.2,666.57,16910.0
2021-11-04 12:55:00,666.41,667.35,666.21,667.18,29474.0,666.41,667.35,666.21,667.18,29474.0
2021-11-04 13:00:00,667.12,667.24,665.57,666.01,20990.0,667.12,667.24,665.57,666.01,20990.0
2021-11-04 13:05:00,665.99,667.4,665.84,667.01,19977.0,665.99,667.4,665.84,667.01,19977.0
2021-11-04 13:10:00,667.22,667.29,666.29,666.29,13289.0,667.22,667.29,666.29,666.29,13289.0
2021-11-04 13:15:00,666.33,666.47,665.57,666.46,20536.0,666.33,666.47,665.57,666.46,20536.0
2021-11-04 13:20:00,666.44,667.51,665.88,667.36,21873.0,666.44,667.51,665.88,667.36,21873.0
2021-11-04 13:25:00,667.47,667.6,666.08,666.69,19669.0,667.47,667.6,666.08,666.69,19669.0
2021-11-04 13:30:00,666.71,666.78,665.6,666.26,15195.0,666.71,666.78,665.6,666.26,15195.0
2021-11-04 13:35:00,666.26,666.97,666.24,666.78,9627.0,666.26,666.97,666.24,666.78,9627.0
2021-11-04 13:40:00,666.79,667.39,666.57,666.7,12180.0,666.79,667.39,666.57,666.7,12180.0
2021-11-04 13:45:00,666.6,667.36,666.28,666.64,13705.0,666.6,667.36,666.28,666.64,13705.0
2021-11-04 13:50:00,666.58,667.3,666.35,667.19,13274.0,666.58,667.3,666.35,667.19,13274.0
2021-11-04 13:55:00,667.3,667.71,667.14,667.15,11993.0,667.3,667.71,667.14,667.15,11993.0
2021-11-04 14:00:00,667.27,667.27,666.0,666.27,19628.0,667.27,667.27,666.0,666.27,19628.0
2021-11-04 14:05:00,666.03,666.87,666.0,666.87,9204.0,666.03,666.87,666.0,666.87,9204.0
2021-11-04 14:10:00,666.82,667.66,666.61,667.66,16075.0,666.82,667.66,666.61,667.66,16075.0
2021-11-04 14:15:00,667.51,667.8,666.82,667.79,17336.0,667.51,667.8,666.82,667.79,17336.0
2021-11-04 14:20:00,667.83,668.7,667.83,668.7,20553.0,667.83,668.7,667.83,668.7,20553.0
2021-11-04 14:25:00,668.59,668.79,668.02,668.56,16190.0,668.59,668.79,668.02,668.56,16190.0
2021-11-04 14:30:00,668.75,669.58,668.66,669.1,22166.0,668.75,669.58,668.66,669.1,22166.0
2021-11-04 14:35:00,669.06,671.0,669.01,670.29,25100.0,669.06,671.0,669.01,670.29,25100.0
2021-11-04 14:40:00,670.13,670.32,669.61,670.0,16763.0,670.13,670.32,669.61,670.0,16763.0
2021-11-04 14:45:00,669.97,670.88,669.54,670.63,16621.0,669.97,670.88,669.54,670.63,16621.0
2021-11-04 14:50:00,670.76,671.18,669.81,669.81,28946.0,670.76,671.18,669.81,669.81,28946.0
2021-11-04 14:55:00,669.75,671.18,669.66,670.12,26987.0,669.75,671.18,669.66,670.12,26987.0
2021-11-04 15:00:00,670.14,670.66,669.76,670.44,13378.0,670.14,670.66,669.76,670.44,13378.0
2021-11-04 15:05:00,670.29,670.78,669.61,670.08,15431.0,670.29,670.78,669.61,670.08,15431.0
2021-11-04 15:10:00,670.11,670.45,668.85,669.08,17714.0,670.11,670.45,668.85,669.08,17714.0
2021-11-04 15:15:00,669.04,669.42,668.58,669.26,20528.0,669.04,669.42,668.58,669.26,20528.0
2021-11-04 15:20:00,669.31,670.38,669.3,670.2,17676.0,669.31,670.38,669.3,670.2,17676.0
2021-11-04 15:25:00,670.18,670.54,669.73,669.91,18727.0,670.18,670.54,669.73,669.91,18727.0
2021-11-04 15:30:00,669.99,670.86,669.9,670.39,24797.0,669.99,670.86,669.9,670.39,24797.0
2021-11-04 15:35:00,670.41,670.41,669.39,669.5,23429.0,670.41,670.41,669.39,669.5,23429.0
2021-11-04 15:40:00,669.43,669.49,668.51,668.8,28120.0,669.43,669.49,668.51,668.8,28120.0
2021-11-04 15:45:00,668.78,669.04,667.98,668.02,29412.0,668.78,669.04,667.98,668.02,29412.0
2021-11-04 15:50:00,667.89,669.23,667.31,668.39,69125.0,667.89,669.23,667.31,668.39,69125.0
2021-11-04 15:55:00,668.27,668.5,666.61,668.4,161388.0,668.27,668.5,666.61,668.4,161388.0
2021-11-05 09:30:00,663.97,664.38,658.69,661.03,158372.0,663.97,664.38,658.69,661.03,158372.0
2021-11-05 09:35:00,661.45,661.45,653.88,654.53,125968.0,661.45,661.45,653.88,654.53,125968.0
2021-11-05 09:40:00,654.71,663.86,654.45,663.0,143710.0,654.71,663.86,654.45,663.0,143710.0
2021-11-05 09:45:00,663.21,663.45,660.24,660.92,51913.0,663.21,663.45,660.24,660.92,51913.0
2021-11-05 09:50:00,661.14,661.14,657.32,657.69,56694.0,661.14,661.14,657.32,657.69,56694.0
2021-11-05 09:55:00,657.85,660.85,655.5,660.4,51946.0,657.85,660.85,655.5,660.4,51946.0
2021-11-05 10:00:00,660.37,662.62,660.01,662.19,44493.0,660.37,662.62,660.01,662.19,44493.0
2021-11-05 10:05:00,662.11,662.11,660.51,661.24,35970.0,662.11,662.11,660.51,661.24,35970.0
2021-11-05 10:10:00,661.22,663.01,660.92,662.43,28777.0,661.22,663.01,660.92,662.43,28777.0
2021-11-05 10:15:00,662.04,665.64,661.65,664.13,41745.0,662.04,665.64,661.65,664.13,41745.0
2021-11-05 10:20:00,663.88,665.36,663.43,663.56,14573.0,663.88,665.36,663.43,663.56,14573.0
2021-11-05 10:25:00,663.32,663.69,661.72,662.65,26727.0,663.32,663.69,661.72,662.65,26727.0
2021-11-05 10:30:00,662.36,663.6,661.0,661.46,25694.0,662.36,663.6,661.0,661.46,25694.0
2021-11-05 10:35:00,661.5,661.63,661.08,661.21,13054.0,661.5,661.63,661.08,661.21,13054.0
2021-11-05 10:40:00,661.21,661.59,658.45,659.0,35025.0,661.21,661.59,658.45,659.0,35025.0
2021-11-05 10:45:00,659.03,659.83,657.91,659.83,31063.0,659.03,659.83,657.91,659.83,31063.0
2021-11-05 10:50:00,659.89,660.59,658.27,658.41,23873.0,659.89,660.59,658.27,658.41,23873.0
2021-11-05 10:55:00,658.28,658.68,657.01,657.09,30017.0,658.28,658.68,657.01,657.09,30017.0
2021-11-05 11:00:00,657.22,657.35,655.02,655.52,47103.0,657.22,657.35,655.02,655.52,47103.0
2021-11-05 11:05:00,655.58,656.53,655.39,656.07,27905.0,655.58,656.53,655.39,656.07,27905.0
2021-11-05 11:10:00,655.83,656.3,655.39,656.17,33674.0,655.83,656.3,655.39,656.17,33674.0
2021-11-05 11:15:00,656.0,656.0,654.59,654.69,15803.0,656.0,656.0,654.59,654.69,15803.0
2021-11-05 11:20:00,654.85,655.04,653.38,654.89,23187.0,654.85,655.04,653.38,654.89,23187.0
2021-11-05 11:25:00,654.9,655.37,654.22,654.49,14016.0,654.9,655.37,654.22,654.49,14016.0
2021-11-05 11:30:00,654.55,656.12,654.54,656.12,27011.0,654.55,656.12,654.54,656.12,27011.0
2021-11-05 11:35:00,656.14,656.2,655.78,656.0,10485.0,656.14,656.2,655.78,656.0,10485.0
2021-11-05 11:40:00,655.68,656.44,655.31,656.22,25163.0,655.68,656.44,655.31,656.22,25163.0
2021-11-05 11:45:00,656.34,656.61,655.78,656.61,13181.0,656.34,656.61,655.78,656.61,13181.0
2021-11-05 11:50:00,656.55,656.87,655.0,655.13,17087.0,656.55,656.87,655.0,655.13,17087.0
2021-11-05 11:55:00,655.03,655.92,654.65,655.79,12693.0,655.03,655.92,654.65,655.79,12693.0
2021-11-05 12:00:00,655.79,656.19,655.26,656.02,16364.0,655.79,656.19,655.26,656.02,16364.0
2021-11-05 12:05:00,655.94,656.88,655.54,656.88,14566.0,655.94,656.88,655.54,656.88,14566.0
2021-11-05 12:10:00,656.88,657.98,656.53,656.53,19280.0,656.88,657.98,656.53,656.53,19280.0
2021-11-05 12:15:00,656.43,656.53,655.47,655.78,13521.0,656.43,656.53,655.47,655.78,13521.0
2021-11-05 12:20:00,655.59,655.67,654.8,655.0,14096.0,655.59,655.67,654.8,655.0,14096.0
2021-11-05 12:25:00,655.0,655.31,654.76,654.91,9289.0,655.0,655.31,654.76,654.91,9289.0
2021-11-05 12:30:00,655.17,655.17,654.2,654.76,9947.0,655.17,655.17,654.2,654.76,9947.0
2021-11-05 12:35:00,654.64,654.71,653.52,653.65,22234.0,654.64,654.71,653.52,653.65,22234.0
2021-11-05 12:40:00,653.62,653.81,653.06,653.52,13133.0,653.62,653.81,653.06,653.52,13133.0
2021-11-05 12:45:00,653.44,653.51,652.26,652.64,21716.0,653.44,653.51,652.26,652.64,21716.0
2021-11-05 12:50:00,652.6,652.6,651.42,651.73,22396.0,652.6,652.6,651.42,651.73,22396.0
2021-11-05 12:55:00,651.73,652.19,651.19,651.88,18458.0,651.73,652.19,651.19,651.88,18458.0
2021-11-05 13:00:00,651.87,652.72,651.28,652.53,14797.0,651.87,652.72,651.28,652.53,14797.0
2021-11-05 13:05:00,652.56,652.56,651.0,651.0,22430.0,652.56,652.56,651.0,651.0,22430.0
2021-11-05 13:10:00,651.16,651.29,650.51,650.63,23405.0,651.16,651.29,650.51,650.63,23405.0
2021-11-05 13:15:00,650.5,650.73,649.34,649.72,43880.0,650.5,650.73,649.34,649.72,43880.0
2021-11-05 13:20:00,649.92,650.26,648.5,648.62,33712.0,649.92,650.26,648.5,648.62,33712.0
2021-11-05 13:25:00,648.6,649.84,647.64,649.11,47525.0,648.6,649.84,647.64,649.11,47525.0
2021-11-05 13:30:00,649.0,650.7,649.0,650.12,16505.0,649.0,650.7,649.0,650.12,16505.0
2021-11-05 13:35:00,650.1,650.35,649.24,649.48,13730.0,650.1,650.35,649.24,649.48,13730.0
2021-11-05 13:40:00,649.54,649.76,648.58,648.73,18544.0,649.54,649.76,648.58,648.73,18544.0
2021-11-05 13:45:00,648.68,649.02,647.65,648.87,29303.0,648.68,649.02,647.65,648.87,29303.0
2021-11-05 13:50:00,648.9,649.15,648.5,649.14,19411.0,648.9,649.15,648.5,649.14,19411.0
2021-11-05 13:55:00,649.06,649.35,648.49,648.49,17985.0,649.06,649.35,648.49,648.49,17985.0
2021-11-05 14:00:00,648.55,648.75,648.25,648.5,16009.0,648.55,648.75,648.25,648.5,16009.0
2021-11-05 14:05:00,648.27,649.08,648.16,648.24,26063.0,648.27,649.08,648.16,648.24,26063.0
2021-11-05 14:10:00,648.32,648.42,647.35,647.45,20573.0,648.32,648.42,647.35,647.45,20573.0
2021-11-05 14:15:00,647.44,647.76,646.94,647.48,20982.0,647.44,647.76,646.94,647.48,20982.0
2021-11-05 14:20:00,647.54,647.93,646.85,646.85,12263.0,647.54,647.93,646.85,646.85,12263.0
2021-11-05 14:25:00,646.81,647.59,646.61,647.41,20147.0,646.81,647.59,646.61,647.41,20147.0
2021-11-05 14:30:00,647.44,647.44,646.67,646.93,8338.0,647.44,647.44,646.67,646.93,8338.0
2021-11-05 14:35:00,646.99,647.29,646.18,647.09,15926.0,646.99,647.29,646.18,647.09,15926.0
2021-11-05 14:40:00,647.04,647.12,646.79,646.96,13613.0,647.04,647.12,646.79,646.96,13613.0
2021-11-05 14:45:00,647.12,648.54,647.05,648.11,33771.0,647.12,648.54,647.05,648.11,33771.0
2021-11-05 14:50:00,648.09,648.99,647.95,648.61,14347.0,648.09,648.99,647.95,648.61,14347.0
2021-11-05 14:55:00,648.62,648.62,647.83,647.83,11198.0,648.62,648.62,647.83,647.83,11198.0
2021-11-05 15:00:00,647.99,648.0,646.8,646.95,16989.0,647.99,648.0,646.8,646.95,16989.0
2021-11-05 15:05:00,646.98,647.17,646.63,646.89,23839.0,646.98,647.17,646.63,646.89,23839.0
2021-11-05 15:10:00,646.74,646.9,646.24,646.64,13110.0,646.74,646.9,646.24,646.64,13110.0
2021-11-05 15:15:00,646.57,646.6,646.27,646.27,14690.0,646.57,646.6,646.27,646.27,14690.0
2021-11-05 15:20:00,646.31,646.69,645.71,645.82,27801.0,646.31,646.69,645.71,645.82,27801.0
2021-11-05 15:25:00,645.81,646.13,645.2,645.5,28877.0,645.81,646.13,645.2,645.5,28877.0
2021-11-05 15:30:00,645.48,646.8,645.01,646.52,48027.0,645.48,646.8,645.01,646.52,48027.0
2021-11-05 15:35:00,646.46,647.79,646.29,646.65,44422.0,646.46,647.79,646.29,646.65,44422.0
2021-11-05 15:40:00,646.62,646.73,645.81,646.1,38145.0,646.62,646.73,645.81,646.1,38145.0
2021-11-05 15:45:00,646.1,646.45,645.15,645.23,47273.0,646.1,646.45,645.15,645.23,47273.0
2021-11-05 15:50:00,645.36,646.68,645.33,645.63,91984.0,645.36,646.68,645.33,645.63,91984.0
2021-11-05 15:55:00,645.62,646.09,645.2,645.72,150190.0,645.62,646.09,645.2,645.72,150190.0
2021-11-08 09:30:00,650.9,651.41,647.63,647.92,107259.0,650.9,651.41,647.63,647.92,107259.0
2021-11-08 09:35:00,647.93,650.13,646.81,649.99,40022.0,647.93,650.13,646.81,649.99,40022.0
2021-11-08 09:40:00,650.26,652.8,650.26,652.34,35565.0,650.26,652.8,650.26,652.34,35565.0
2021-11-08 09:45:00,652.47,654.57,651.09,651.6,36755.0,652.47,654.57,651.09,651.6,36755.0
2021-11-08 09:50:00,651.45,654.53,651.45,654.05,21858.0,651.45,654.53,651.45,654.05,21858.0
2021-11-08 09:55:00,653.93,656.0,653.27,654.01,30739.0,653.93,656.0,653.27,654.01,30739.0
2021-11-08 10:00:00,654.0,655.2,651.11,651.75,25421.0,654.0,655.2,651.11,651.75,25421.0
2021-11-08 10:05:00,651.77,653.1,651.51,651.67,18146.0,651.77,653.1,651.51,651.67,18146.0
2021-11-08 10:10:00,651.75,652.89,651.57,652.46,12320.0,651.75,652.89,651.57,652.46,12320.0
2021-11-08 10:15:00,652.55,652.96,651.37,652.89,10528.0,652.55,652.96,651.37,652.89,10528.0
2021-11-08 10:20:00,652.89,653.49,652.31,652.33,13029.0,652.89,653.49,652.31,652.33,13029.0
2021-11-08 10:25:00,652.27,653.69,652.19,652.97,15779.0,652.27,653.69,652.19,652.97,15779.0
2021-11-08 10:30:00,652.81,654.11,652.53,652.6,13331.0,652.81,654.11,652.53,652.6,13331.0
2021-11-08 10:35:00,652.45,652.65,651.44,651.63,25382.0,652.45,652.65,651.44,651.63,25382.0
2021-11-08 10:40:00,651.6,651.74,650.22,650.76,17772.0,651.6,651.74,650.22,650.76,17772.0
2021-11-08 10:45:00,650.64,652.65,650.64,652.65,8189.0,650.64,652.65,650.64,652.65,8189.0
2021-11-08 10:50:00,652.56,653.28,652.3,652.89,9969.0,652.56,653.28,652.3,652.89,9969.0
2021-11-08 10:55:00,652.85,652.95,651.95,652.11,8813.0,652.85,652.95,651.95,652.11,8813.0
2021-11-08 11:00:00,652.17,652.67,651.66,651.89,11630.0,652.17,652.67,651.66,651.89,11630.0
2021-11-08 11:05:00,651.83,652.39,650.94,651.66,10378.0,651.83,652.39,650.94,651.66,10378.0
2021-11-08 11:10:00,651.49,651.61,650.12,650.19,11463.0,651.49,651.61,650.12,650.19,11463.0
2021-11-08 11:15:00,650.3,650.79,649.5,650.53,19448.0,650.3,650.79,649.5,650.53,19448.0
2021-11-08 11:20:00,650.55,651.42,650.3,651.1,6609.0,650.55,651.42,650.3,651.1,6609.0
2021-11-08 11:25:00,651.18,651.33,650.13,650.32,11585.0,651.18,651.33,650.13,650.32,11585.0
2021-11-08 11:30:00,650.29,650.46,649.02,649.35,8484.0,650.29,650.46,649.02,649.35,8484.0
2021-11-08 11:35:00,649.34,649.46,648.51,648.96,9023.0,649.34,649.46,648.51,648.96,9023.0
2021-11-08 11:40:00,648.82,649.42,648.75,649.35,8014.0,648.82,649.42,648.75,649.35,8014.0
2021-11-08 11:45:00,649.41,649.46,648.82,649.23,6620.0,649.41,649.46,648.82,649.23,6620.0
2021-11-08 11:50:00,649.15,649.35,648.4,649.05,5133.0,649.15,649.35,648.4,649.05,5133.0
2021-11-08 11:55:00,648.38,649.58,648.27,649.58,7176.0,648.38,649.58,648.27,649.58,7176.0
2021-11-08 12:00:00,649.69,649.75,647.39,647.89,47424.0,649.69,649.75,647.39,647.89,47424.0
2021-11-08 12:05:00,647.83,647.83,646.5,646.5,24767.0,647.83,647.83,646.5,646.5,24767.0
2021-11-08 12:10:00,646.69,646.93,646.14,646.26,11343.0,646.69,646.93,646.14,646.26,11343.0
2021-11-08 12:15:00,646.16,646.99,645.7,646.84,14500.0,646.16,646.99,645.7,646.84,14500.0
2021-11-08 12:20:00,646.9,646.95,646.05,646.31,8027.0,646.9,646.95,646.05,646.31,8027.0
2021-11-08 12:25:00,646.34,646.38,644.67,645.01,27369.0,646.34,646.38,644.67,645.01,27369.0
2021-11-08 12:30:00,644.99,645.31,643.8,644.35,16247.0,644.99,645.31,643.8,644.35,16247.0
2021-11-08 12:35:00,644.41,644.59,643.79,643.9,9140.0,644.41,644.59,643.79,643.9,9140.0
2021-11-08 12:40:00,643.98,644.22,643.8,644.21,10384.0,643.98,644.22,643.8,644.21,10384.0
2021-11-08 12:45:00,644.07,645.99,644.07,645.67,11317.0,644.07,645.99,644.07,645.67,11317.0
2021-11-08 12:50:00,645.74,646.81,645.53,646.42,24900.0,645.74,646.81,645.53,646.42,24900.0
2021-11-08 12:55:00,646.35,646.81,645.86,646.81,7403.0,646.35,646.81,645.86,646.81,7403.0
2021-11-08 13:00:00,646.79,647.39,646.49,647.08,9072.0,646.79,647.39,646.49,647.08,9072.0
2021-11-08 13:05:00,647.04,648.2,647.04,648.12,9464.0,647.04,648.2,647.04,648.12,9464.0
2021-11-08 13:10:00,648.19,649.84,648.04,649.71,17226.0,648.19,649.84,648.04,649.71,17226.0
2021-11-08 13:15:00,649.48,651.17,649.05,650.94,32305.0,649.48,651.17,649.05,650.94,32305.0
2021-11-08 13:20:00,651.09,651.36,650.04,650.08,8154.0,651.09,651.36,650.04,650.08,8154.0
2021-11-08 13:25:00,650.26,651.23,650.01,651.05,10808.0,650.26,651.23,650.01,651.05,10808.0
2021-11-08 13:30:00,651.08,651.59,650.68,650.9,20714.0,651.08,651.59,650.68,650.9,20714.0
2021-11-08 13:35:00,650.87,652.0,650.72,651.5,15650.0,650.87,652.0,650.72,651.5,15650.0
2021-11-08 13:40:00,651.5,651.5,650.83,651.25,7467.0,651.5,651.5,650.83,651.25,7467.0
2021-11-08 13:45:00,651.47,651.75,651.04,651.75,7249.0,651.47,651.75,651.04,651.75,7249.0
2021-11-08 13:50:00,651.74,652.31,651.38,652.22,10106.0,651.74,652.31,651.38,652.22,10106.0
2021-11-08 13:55:00,651.99,652.03,650.48,650.92,12921.0,651.99,652.03,650.48,650.92,12921.0
2021-11-08 14:00:00,650.88,652.89,650.88,652.66,7434.0,650.88,652.89,650.88,652.66,7434.0
2021-11-08 14:05:00,652.88,653.0,651.81,652.03,8556.0,652.88,653.0,651.81,652.03,8556.0
2021-11-08 14:10:00,652.17,652.17,650.04,652.0,6004.0,652.17,652.17,650.04,652.0,6004.0
2021-11-08 14:15:00,651.93,653.4,651.8,652.91,11237.0,651.93,653.4,651.8,652.91,11237.0
2021-11-08 14:20:00,652.78,652.82,651.54,651.71,8503.0,652.78,652.82,651.54,651.71,8503.0
2021-11-08 14:25:00,651.54,652.06,651.34,651.94,5079.0,651.54,652.06,651.34,651.94,5079.0
2021-11-08 14:30:00,652.0,652.76,651.68,652.38,7991.0,652.0,652.76,651.68,652.38,7991.0
2021-11-08 14:35:00,652.24,653.24,651.88,653.13,11472.0,652.24,653.24,651.88,653.13,11472.0
2021-11-08 14:40:00,653.12,653.27,652.58,652.93,6067.0,653.12,653.27,652.58,652.93,6067.0
2021-11-08 14:45:00,652.82,652.83,652.43,652.61,3674.0,652.82,652.83,652.43,652.61,3674.0
2021-11-08 14:50:00,652.61,652.61,652.0,652.06,5371.0,652.61,652.61,652.0,652.06,5371.0
2021-11-08 14:55:00,651.89,652.15,651.7,651.91,5400.0,651.89,652.15,651.7,651.91,5400.0
2021-11-08 15:00:00,651.64,651.92,651.5,651.5,3530.0,651.64,651.92,651.5,651.5,3530.0
2021-11-08 15:05:00,651.67,651.88,651.33,651.7,5596.0,651.67,651.88,651.33,651.7,5596.0
2021-11-08 15:10:00,651.73,651.8,651.44,651.8,4379.0,651.73,651.8,651.44,651.8,4379.0
2021-11-08 15:15:00,651.75,651.95,651.42,651.76,5650.0,651.75,651.95,651.42,651.76,5650.0
2021-11-08 15:20:00,651.7,652.15,651.59,652.02,8215.0,651.7,652.15,651.59,652.02,8215.0
2021-11-08 15:25:00,652.07,652.24,651.75,651.76,7417.0,652.07,652.24,651.75,651.76,7417.0
2021-11-08 15:30:00,652.0,652.48,651.99,652.31,12792.0,652.0,652.48,651.99,652.31,12792.0
2021-11-08 15:35:00,652.35,652.71,652.07,652.24,9569.0,652.35,652.71,652.07,652.24,9569.0
2021-11-08 15:40:00,652.15,652.15,651.02,651.02,17599.0,652.15,652.15,651.02,651.02,17599.0
2021-11-08 15:45:00,651.05,651.43,650.84,651.28,22241.0,651.05,651.43,650.84,651.28,22241.0
2021-11-08 15:50:00,651.49,651.89,651.04,651.84,20732.0,651.49,651.89,651.04,651.84,20732.0
2021-11-08 15:55:00,651.84,652.37,651.14,651.44,54341.0,651.84,652.37,651.14,651.44,54341.0
2021-11-09 09:30:00,652.86,657.0,652.6,656.34,53096.0,652.86,657.0,652.6,656.34,53096.0
2021-11-09 09:35:00,656.14,658.32,655.79,657.34,30407.0,656.14,658.32,655.79,657.34,30407.0
2021-11-09 09:40:00,657.51,660.5,657.25,658.09,49341.0,657.51,660.5,657.25,658.09,49341.0
2021-11-09 09:45:00,657.74,658.37,656.52,657.51,32022.0,657.74,658.37,656.52,657.51,32022.0
2021-11-09 09:50:00,657.76,657.99,656.74,657.0,17765.0,657.76,657.99,656.74,657.0,17765.0
2021-11-09 09:55:00,657.15,659.0,656.53,657.42,55620.0,657.15,659.0,656.53,657.42,55620.0
2021-11-09 10:00:00,657.47,657.48,654.38,655.04,41343.0,657.47,657.48,654.38,655.04,41343.0
2021-11-09 10:05:00,655.32,656.68,654.75,655.39,13626.0,655.32,656.68,654.75,655.39,13626.0
2021-11-09 10:10:00,655.26,656.0,653.57,655.3,45352.0,655.26,656.0,653.57,655.3,45352.0
2021-11-09 10:15:00,655.49,656.0,653.41,653.51,24782.0,655.49,656.0,653.41,653.51,24782.0
2021-11-09 10:20:00,653.58,654.15,652.61,653.46,11552.0,653.58,654.15,652.61,653.46,11552.0
2021-11-09 10:25:00,653.58,654.36,653.54,654.15,8828.0,653.58,654.36,653.54,654.15,8828.0
2021-11-09 10:30:00,654.54,655.12,653.74,655.03,8615.0,654.54,655.12,653.74,655.03,8615.0
2021-11-09 10:35:00,654.92,655.79,654.68,655.69,10378.0,654.92,655.79,654.68,655.69,10378.0
2021-11-09 10:40:00,655.69,656.02,655.11,655.49,13517.0,655.69,656.02,655.11,655.49,13517.0
2021-11-09 10:45:00,655.34,655.68,654.47,654.72,9585.0,655.34,655.68,654.47,654.72,9585.0
2021-11-09 10:50:00,654.55,654.55,653.71,653.76,10423.0,654.55,654.55,653.71,653.76,10423.0
2021-11-09 10:55:00,653.88,653.93,652.43,652.93,12920.0,653.88,653.93,652.43,652.93,12920.0
2021-11-09 11:00:00,652.95,653.28,652.87,653.08,7355.0,652.95,653.28,652.87,653.08,7355.0
2021-11-09 11:05:00,652.78,653.55,652.29,652.7,10679.0,652.78,653.55,652.29,652.7,10679.0
2021-11-09 11:10:00,652.59,652.76,650.52,650.93,27801.0,652.59,652.76,650.52,650.93,27801.0
2021-11-09 11:15:00,650.71,652.0,650.67,651.74,8097.0,650.71,652.0,650.67,651.74,8097.0
2021-11-09 11:20:00,652.25,653.99,652.25,652.91,11731.0,652.25,653.99,652.25,652.91,11731.0
2021-11-09 11:25:00,652.75,653.52,651.99,653.18,11462.0,652.75,653.52,651.99,653.18,11462.0
2021-11-09 11:30:00,653.14,654.26,652.96,653.39,8461.0,653.14,654.26,652.96,653.39,8461.0
2021-11-09 11:35:00,653.26,653.35,652.21,652.69,6594.0,653.26,653.35,652.21,652.69,6594.0
2021-11-09 11:40:00,652.92,654.53,652.82,654.53,7097.0,652.92,654.53,652.82,654.53,7097.0
2021-11-09 11:45:00,654.4,654.62,653.54,654.45,10518.0,654.4,654.62,653.54,654.45,10518.0
2021-11-09 11:50:00,654.07,654.32,653.67,653.87,3522.0,654.07,654.32,653.67,653.87,3522.0
2021-11-09 11:55:00,653.81,654.64,653.63,654.64,8576.0,653.81,654.64,653.63,654.64,8576.0
2021-11-09 12:00:00,654.67,655.77,654.5,654.96,19758.0,654.67,655.77,654.5,654.96,19758.0
2021-11-09 12:05:00,654.75,655.07,654.19,654.32,6783.0,654.75,655.07,654.19,654.32,6783.0
2021-11-09 12:10:00,654.49,654.49,653.1,653.49,11039.0,654.49,654.49,653.1,653.49,11039.0
2021-11-09 12:15:00,653.44,654.53,653.1,653.1,4935.0,653.44,654.53,653.1,653.1,4935.0
2021-11-09 12:20:00,653.38,653.48,651.42,652.32,9348.0,653.38,653.48,651.42,652.32,9348.0
2021-11-09 12:25:00,652.0,652.98,651.91,652.51,6340.0,652.0,652.98,651.91,652.51,6340.0
2021-11-09 12:30:00,652.34,652.91,652.18,652.62,8671.0,652.34,652.91,652.18,652.62,8671.0
2021-11-09 12:35:00,652.5,653.5,652.5,653.12,4282.0,652.5,653.5,652.5,653.12,4282.0
2021-11-09 12:40:00,652.93,653.72,651.88,653.5,13283.0,652.93,653.72,651.88,653.5,13283.0
2021-11-09 12:45:00,653.5,654.0,653.28,653.49,4200.0,653.5,654.0,653.28,653.49,4200.0
2021-11-09 12:50:00,653.68,654.1,653.36,653.71,3716.0,653.68,654.1,653.36,653.71,3716.0
2021-11-09 12:55:00,653.86,654.54,653.83,654.01,9951.0,653.86,654.54,653.83,654.01,9951.0
2021-11-09 13:00:00,653.8,657.79,653.8,654.82,62179.0,653.8,657.79,653.8,654.82,62179.0
2021-11-09 13:05:00,654.95,655.53,653.54,655.05,13260.0,654.95,655.53,653.54,655.05,13260.0
2021-11-09 13:10:00,655.26,655.32,654.26,654.26,4117.0,655.26,655.32,654.26,654.26,4117.0
2021-11-09 13:15:00,654.36,655.14,654.31,654.57,10648.0,654.36,655.14,654.31,654.57,10648.0
2021-11-09 13:20:00,654.75,655.46,654.61,655.46,5376.0,654.75,655.46,654.61,655.46,5376.0
2021-11-09 13:25:00,655.43,655.64,653.76,654.0,4403.0,655.43,655.64,653.76,654.0,4403.0
2021-11-09 13:30:00,654.2,654.73,653.54,653.81,10575.0,654.2,654.73,653.54,653.81,10575.0
2021-11-09 13:35:00,653.67,653.67,653.26,653.52,3369.0,653.67,653.67,653.26,653.52,3369.0
2021-11-09 13:40:00,653.23,653.31,652.78,652.84,3213.0,653.23,653.31,652.78,652.84,3213.0
2021-11-09 13:45:00,652.86,653.27,652.37,652.87,9484.0,652.86,653.27,652.37,652.87,9484.0
2021-11-09 13:50:00,652.86,652.97,652.17,652.41,4947.0,652.86,652.97,652.17,652.41,4947.0
2021-11-09 13:55:00,652.68,653.06,652.42,652.96,4947.0,652.68,653.06,652.42,652.96,4947.0
2021-11-09 14:00:00,652.76,653.65,652.76,653.21,6524.0,652.76,653.65,652.76,653.21,6524.0
2021-11-09 14:05:00,653.1,653.3,653.1,653.26,2237.0,653.1,653.3,653.1,653.26,2237.0
2021-11-09 14:10:00,653.26,654.2,653.26,654.2,8110.0,653.26,654.2,653.26,654.2,8110.0
2021-11-09 14:15:00,654.35,654.5,654.21,654.35,3263.0,654.35,654.5,654.21,654.35,3263.0
2021-11-09 14:20:00,654.22,654.81,654.05,654.14,4296.0,654.22,654.81,654.05,654.14,4296.0
2021-11-09 14:25:00,654.25,655.45,654.15,655.13,9021.0,654.25,655.45,654.15,655.13,9021.0
2021-11-09 14:30:00,655.03,655.72,655.03,655.6,8955.0,655.03,655.72,655.03,655.6,8955.0
2021-11-09 14:35:00,655.61,656.26,655.36,655.75,9869.0,655.61,656.26,655.36,655.75,9869.0
2021-11-09 14:40:00,655.76,655.76,654.78,655.28,3975.0,655.76,655.76,654.78,655.28,3975.0
2021-11-09 14:45:00,655.26,655.56,654.82,654.96,3935.0,655.26,655.56,654.82,654.96,3935.0
2021-11-09 14:50:00,654.89,654.98,654.26,654.63,6704.0,654.89,654.98,654.26,654.63,6704.0
2021-11-09 14:55:00,654.71,654.93,654.56,654.87,7730.0,654.71,654.93,654.56,654.87,7730.0
2021-11-09 15:00:00,654.63,655.45,654.63,654.9,3952.0,654.63,655.45,654.63,654.9,3952.0
2021-11-09 15:05:00,654.98,655.27,654.37,655.17,4342.0,654.98,655.27,654.37,655.17,4342.0
2021-11-09 15:10:00,654.98,656.17,654.93,656.04,5616.0,654.98,656.17,654.93,656.04,5616.0
2021-11-09 15:15:00,655.86,656.18,655.48,655.48,8511.0,655.86,656.18,655.48,655.48,8511.0
2021-11-09 15:20:00,655.67,656.17,655.53,656.07,5693.0,655.67,656.17,655.53,656.07,5693.0
2021-11-09 15:25:00,655.85,655.85,655.27,655.56,7977.0,655.85,655.85,655.27,655.56,7977.0
2021-11-09 15:30:00,655.54,655.86,655.48,655.72,6510.0,655.54,655.86,655.48,655.72,6510.0
2021-11-09 15:35:00,655.32,656.06,655.3,655.99,7838.0,655.32,656.06,655.3,655.99,7838.0
2021-11-09 15:40:00,656.15,656.88,656.02,656.48,16442.0,656.15,656.88,656.02,656.48,16442.0
2021-11-09 15:45:00,656.18,656.74,656.08,656.59,11034.0,656.18,656.74,656.08,656.59,11034.0
2021-11-09 15:50:00,656.63,656.79,655.63,655.91,21528.0,656.63,656.79,655.63,655.91,21528.0
2021-11-09 15:55:00,655.75,656.82,655.6,655.94,57728.0,655.75,656.82,655.6,655.94,57728.0
2021-11-10 09:30:00,653.01,656.7,652.97,656.6,69833.0,653.01,656.7,652.97,656.6,69833.0
2021-11-10 09:35:00,656.41,660.34,656.26,656.8,52254.0,656.41,660.34,656.26,656.8,52254.0
2021-11-10 09:40:00,657.07,658.25,656.41,657.68,18735.0,657.07,658.25,656.41,657.68,18735.0
2021-11-10 09:45:00,657.7,657.93,655.82,656.05,25071.0,657.7,657.93,655.82,656.05,25071.0
2021-11-10 09:50:00,656.26,656.26,655.27,656.13,18015.0,656.26,656.26,655.27,656.13,18015.0
2021-11-10 09:55:00,656.28,656.85,654.64,654.64,11352.0,656.28,656.85,654.64,654.64,11352.0
2021-11-10 10:00:00,654.67,654.67,652.14,652.94,15171.0,654.67,654.67,652.14,652.94,15171.0
2021-11-10 10:05:00,653.15,653.15,652.25,652.6,15553.0,653.15,653.15,652.25,652.6,15553.0
2021-11-10 10:10:00,652.82,653.29,652.23,653.29,11548.0,652.82,653.29,652.23,653.29,11548.0
2021-11-10 10:15:00,653.31,655.0,653.3,654.39,17465.0,653.31,655.0,653.3,654.39,17465.0
2021-11-10 10:20:00,654.35,654.47,653.1,653.24,8319.0,654.35,654.47,653.1,653.24,8319.0
2021-11-10 10:25:00,653.0,653.11,651.59,651.81,13912.0,653.0,653.11,651.59,651.81,13912.0
2021-11-10 10:30:00,651.66,651.67,650.23,650.71,17923.0,651.66,651.67,650.23,650.71,17923.0
2021-11-10 10:35:00,650.69,653.41,650.6,653.41,14091.0,650.69,653.41,650.6,653.41,14091.0
2021-11-10 10:40:00,653.42,654.41,653.06,653.48,11570.0,653.42,654.41,653.06,653.48,11570.0
2021-11-10 10:45:00,653.64,654.55,653.52,653.52,6263.0,653.64,654.55,653.52,653.52,6263.0
2021-11-10 10:50:00,653.32,654.52,653.1,654.38,6817.0,653.32,654.52,653.1,654.38,6817.0
2021-11-10 10:55:00,654.4,654.71,653.72,654.36,8782.0,654.4,654.71,653.72,654.36,8782.0
2021-11-10 11:00:00,654.02,654.35,653.78,653.88,3550.0,654.02,654.35,653.78,653.88,3550.0
2021-11-10 11:05:00,654.25,654.25,653.0,653.08,7424.0,654.25,654.25,653.0,653.08,7424.0
2021-11-10 11:10:00,653.19,653.19,650.96,650.96,21674.0,653.19,653.19,650.96,650.96,21674.0
2021-11-10 11:15:00,651.17,651.9,650.85,651.43,9554.0,651.17,651.9,650.85,651.43,9554.0
2021-11-10 11:20:00,651.75,652.28,651.49,651.49,8562.0,651.75,652.28,651.49,651.49,8562.0
2021-11-10 11:25:00,651.49,651.97,649.37,649.51,22188.0,651.49,651.97,649.37,649.51,22188.0
2021-11-10 11:30:00,649.49,650.82,649.36,650.82,10231.0,649.49,650.82,649.36,650.82,10231.0
2021-11-10 11:35:00,650.62,650.62,648.56,648.77,8008.0,650.62,650.62,648.56,648.77,8008.0
2021-11-10 11:40:00,648.77,649.3,647.72,647.72,9374.0,648.77,649.3,647.72,647.72,9374.0
2021-11-10 11:45:00,647.77,649.37,647.77,649.03,11030.0,647.77,649.37,647.77,649.03,11030.0
2021-11-10 11:50:00,649.5,650.06,649.44,650.05,3687.0,649.5,650.06,649.44,650.05,3687.0
2021-11-10 11:55:00,649.96,650.2,649.15,649.69,3266.0,649.96,650.2,649.15,649.69,3266.0
2021-11-10 12:00:00,649.91,650.02,649.38,649.76,3170.0,649.91,650.02,649.38,649.76,3170.0
2021-11-10 12:05:00,649.98,650.79,649.98,650.33,4526.0,649.98,650.79,649.98,650.33,4526.0
2021-11-10 12:10:00,650.31,650.5,649.62,650.01,3964.0,650.31,650.5,649.62,650.01,3964.0
2021-11-10 12:15:00,649.87,649.95,649.21,649.94,4000.0,649.87,649.95,649.21,649.94,4000.0
2021-11-10 12:20:00,650.2,650.27,649.82,650.01,3896.0,650.2,650.27,649.82,650.01,3896.0
2021-11-10 12:25:00,650.03,650.11,649.26,650.05,4443.0,650.03,650.11,649.26,650.05,4443.0
2021-11-10 12:30:00,650.0,650.91,649.99,650.74,4294.0,650.0,650.91,649.99,650.74,4294.0
2021-11-10 12:35:00,650.85,651.07,650.55,650.83,3889.0,650.85,651.07,650.55,650.83,3889.0
2021-11-10 12:40:00,650.83,651.12,650.17,650.69,5838.0,650.83,651.12,650.17,650.69,5838.0
2021-11-10 12:45:00,650.91,650.91,650.64,650.82,2336.0,650.91,650.91,650.64,650.82,2336.0
2021-11-10 12:50:00,651.09,651.32,650.93,651.06,3144.0,651.09,651.32,650.93,651.06,3144.0
2021-11-10 12:55:00,651.02,651.89,650.98,651.63,6356.0,651.02,651.89,650.98,651.63,6356.0
2021-11-10 13:00:00,651.54,652.23,651.53,652.0,15618.0,651.54,652.23,651.53,652.0,15618.0
2021-11-10 13:05:00,651.9,652.33,651.64,651.8,8321.0,651.9,652.33,651.64,651.8,8321.0
2021-11-10 13:10:00,651.94,652.24,650.4,650.54,5599.0,651.94,652.24,650.4,650.54,5599.0
2021-11-10 13:15:00,650.55,650.72,649.64,650.18,6022.0,650.55,650.72,649.64,650.18,6022.0
2021-11-10 13:20:00,650.03,650.04,648.54,648.84,7614.0,650.03,650.04,648.54,648.84,7614.0
2021-11-10 13:25:00,648.64,650.06,648.57,649.76,11981.0,648.64,650.06,648.57,649.76,11981.0
2021-11-10 13:30:00,649.96,650.74,649.46,650.55,3790.0,649.96,650.74,649.46,650.55,3790.0
2021-11-10 13:35:00,650.43,650.43,649.59,649.6,6135.0,650.43,650.43,649.59,649.6,6135.0
2021-11-10 13:40:00,649.69,649.69,648.46,648.81,11296.0,649.69,649.69,648.46,648.81,11296.0
2021-11-10 13:45:00,648.84,649.0,647.99,648.41,6147.0,648.84,649.0,647.99,648.41,6147.0
2021-11-10 13:50:00,648.45,648.67,647.3,648.5,7542.0,648.45,648.67,647.3,648.5,7542.0
2021-11-10 13:55:00,648.39,648.94,648.01,648.67,8350.0,648.39,648.94,648.01,648.67,8350.0
2021-11-10 14:00:00,648.52,648.9,647.87,647.92,15778.0,648.52,648.9,647.87,647.92,15778.0
2021-11-10 14:05:00,647.8,648.85,647.8,648.78,5542.0,647.8,648.85,647.8,648.78,5542.0
2021-11-10 14:10:00,648.76,648.76,647.25,647.25,7526.0,648.76,648.76,647.25,647.25,7526.0
2021-11-10 14:15:00,647.19,647.67,646.78,646.98,8020.0,647.19,647.67,646.78,646.98,8020.0
2021-11-10 14:20:00,646.6,646.98,645.25,645.42,15475.0,646.6,646.98,645.25,645.42,15475.0
2021-11-10 14:25:00,645.41,645.54,643.48,643.48,18307.0,645.41,645.54,643.48,643.48,18307.0
2021-11-10 14:30:00,643.68,644.24,643.01,643.37,14309.0,643.68,644.24,643.01,643.37,14309.0
2021-11-10 14:35:00,643.49,644.43,643.07,643.45,16214.0,643.49,644.43,643.07,643.45,16214.0
2021-11-10 14:40:00,643.49,643.84,642.36,642.47,22913.0,643.49,643.84,642.36,642.47,22913.0
2021-11-10 14:45:00,642.67,643.16,642.11,642.78,16513.0,642.67,643.16,642.11,642.78,16513.0
2021-11-10 14:50:00,642.77,643.91,642.35,643.07,15673.0,642.77,643.91,642.35,643.07,15673.0
2021-11-10 14:55:00,642.96,643.66,642.44,642.45,19908.0,642.96,643.66,642.44,642.45,19908.0
2021-11-10 15:00:00,642.6,643.23,642.48,642.83,8169.0,642.6,643.23,642.48,642.83,8169.0
2021-11-10 15:05:00,642.47,643.88,642.41,643.45,12128.0,642.47,643.88,642.41,643.45,12128.0
2021-11-10 15:10:00,643.33,644.28,643.28,644.04,13038.0,643.33,644.28,643.28,644.04,13038.0
2021-11-10 15:15:00,644.12,645.0,644.05,644.84,8289.0,644.12,645.0,644.05,644.84,8289.0
2021-11-10 15:20:00,644.91,645.36,644.43,644.96,21026.0,644.91,645.36,644.43,644.96,21026.0
2021-11-10 15:25:00,644.88,645.47,644.57,644.79,16308.0,644.88,645.47,644.57,644.79,16308.0
2021-11-10 15:30:00,644.99,646.53,644.93,646.53,18304.0,644.99,646.53,644.93,646.53,18304.0
2021-11-10 15:35:00,646.59,646.88,645.86,645.98,15651.0,646.59,646.88,645.86,645.98,15651.0
2021-11-10 15:40:00,646.0,646.88,646.0,646.06,15846.0,646.0,646.88,646.0,646.06,15846.0
2021-11-10 15:45:00,646.14,647.67,646.0,647.13,28325.0,646.14,647.67,646.0,647.13,28325.0
2021-11-10 15:50:00,647.3,648.7,647.23,647.37,28868.0,647.3,648.7,647.23,647.37,28868.0
2021-11-10 15:55:00,647.48,648.12,646.33,646.91,73837.0,647.48,648.12,646.33,646.91,73837.0
2021-11-11 09:30:00,649.59,658.03,649.49,656.6,128861.0,649.59,658.03,649.49,656.6,128861.0
2021-11-11 09:35:00,655.96,656.15,653.0,654.62,56060.0,655.96,656.15,653.0,654.62,56060.0
2021-11-11 09:40:00,654.9,656.91,653.92,656.71,31168.0,654.9,656.91,653.92,656.71,31168.0
2021-11-11 09:45:00,656.6,658.98,655.42,658.69,27675.0,656.6,658.98,655.42,658.69,27675.0
2021-11-11 09:50:00,658.34,661.24,658.13,661.23,45324.0,658.34,661.24,658.13,661.23,45324.0
2021-11-11 09:55:00,661.24,663.0,659.87,662.51,71367.0,661.24,663.0,659.87,662.51,71367.0
2021-11-11 10:00:00,662.22,663.19,658.37,660.25,34281.0,662.22,663.19,658.37,660.25,34281.0
2021-11-11 10:05:00,660.25,660.64,659.01,659.74,14606.0,660.25,660.64,659.01,659.74,14606.0
2021-11-11 10:10:00,659.96,661.54,659.53,660.04,18862.0,659.96,661.54,659.53,660.04,18862.0
2021-11-11 10:15:00,660.01,660.32,657.81,659.75,13500.0,660.01,660.32,657.81,659.75,13500.0
2021-11-11 10:20:00,660.11,660.47,656.72,658.93,18796.0,660.11,660.47,656.72,658.93,18796.0
2021-11-11 10:25:00,658.79,659.39,657.95,658.74,11606.0,658.79,659.39,657.95,658.74,11606.0
2021-11-11 10:30:00,658.79,659.77,658.3,658.63,15069.0,658.79,659.77,658.3,658.63,15069.0
2021-11-11 10:35:00,658.72,660.37,658.32,659.08,23964.0,658.72,660.37,658.32,659.08,23964.0
2021-11-11 10:40:00,658.9,661.32,658.9,660.8,19360.0,658.9,661.32,658.9,660.8,19360.0
2021-11-11 10:45:00,660.77,661.13,660.33,660.83,12417.0,660.77,661.13,660.33,660.83,12417.0
2021-11-11 10:50:00,660.89,661.31,660.33,660.72,11713.0,660.89,661.31,660.33,660.72,11713.0
2021-11-11 10:55:00,660.64,661.92,659.92,660.76,18722.0,660.64,661.92,659.92,660.76,18722.0
2021-11-11 11:00:00,660.74,660.92,660.08,660.77,7586.0,660.74,660.92,660.08,660.77,7586.0
2021-11-11 11:05:00,660.76,661.22,660.1,660.24,10510.0,660.76,661.22,660.1,660.24,10510.0
2021-11-11 11:10:00,660.33,660.41,659.03,659.95,8853.0,660.33,660.41,659.03,659.95,8853.0
2021-11-11 11:15:00,659.89,660.57,659.5,660.38,17733.0,659.89,660.57,659.5,660.38,17733.0
2021-11-11 11:20:00,660.79,661.19,660.12,660.85,12706.0,660.79,661.19,660.12,660.85,12706.0
2021-11-11 11:25:00,660.8,661.27,660.36,660.52,5350.0,660.8,661.27,660.36,660.52,5350.0
2021-11-11 11:30:00,660.55,660.56,660.03,660.33,4023.0,660.55,660.56,660.03,660.33,4023.0
2021-11-11 11:35:00,660.56,661.8,660.56,661.69,9089.0,660.56,661.8,660.56,661.69,9089.0
2021-11-11 11:40:00,661.82,663.65,661.74,661.78,16397.0,661.82,663.65,661.74,661.78,16397.0
2021-11-11 11:45:00,662.09,663.14,662.01,662.83,13024.0,662.09,663.14,662.01,662.83,13024.0
2021-11-11 11:50:00,662.99,663.06,662.62,662.62,10702.0,662.99,663.06,662.62,662.62,10702.0
2021-11-11 11:55:00,662.7,662.7,661.32,661.76,6597.0,662.7,662.7,661.32,661.76,6597.0
2021-11-11 12:00:00,661.67,662.08,660.85,661.01,19400.0,661.67,662.08,660.85,661.01,19400.0
2021-11-11 12:05:00,661.06,661.38,660.16,660.91,13595.0,661.06,661.38,660.16,660.91,13595.0
2021-11-11 12:10:00,661.02,662.15,661.02,662.15,7304.0,661.02,662.15,661.02,662.15,7304.0
2021-11-11 12:15:00,662.16,662.22,661.35,661.99,10403.0,662.16,662.22,661.35,661.99,10403.0
2021-11-11 12:20:00,662.15,663.47,662.15,663.37,30987.0,662.15,663.47,662.15,663.37,30987.0
2021-11-11 12:25:00,663.36,663.91,663.27,663.48,17423.0,663.36,663.91,663.27,663.48,17423.0
2021-11-11 12:30:00,663.42,664.5,663.35,664.34,22081.0,663.42,664.5,663.35,664.34,22081.0
2021-11-11 12:35:00,664.26,664.48,663.64,663.74,19578.0,664.26,664.48,663.64,663.74,19578.0
2021-11-11 12:40:00,663.66,665.41,663.23,665.21,20413.0,663.66,665.41,663.23,665.21,20413.0
2021-11-11 12:45:00,665.21,665.82,664.67,664.88,18375.0,665.21,665.82,664.67,664.88,18375.0
2021-11-11 12:50:00,664.75,664.78,663.14,664.36,10815.0,664.75,664.78,663.14,664.36,10815.0
2021-11-11 12:55:00,664.46,665.38,664.46,664.58,12533.0,664.46,665.38,664.46,664.58,12533.0
2021-11-11 13:00:00,664.7,665.14,664.08,665.05,34508.0,664.7,665.14,664.08,665.05,34508.0
2021-11-11 13:05:00,664.99,665.1,664.08,664.1,8994.0,664.99,665.1,664.08,664.1,8994.0
2021-11-11 13:10:00,664.23,664.26,663.52,663.8,14019.0,664.23,664.26,663.52,663.8,14019.0
2021-11-11 13:15:00,663.93,664.05,662.92,663.0,11408.0,663.93,664.05,662.92,663.0,11408.0
2021-11-11 13:20:00,663.0,663.16,662.49,663.0,5793.0,663.0,663.16,662.49,663.0,5793.0
2021-11-11 13:25:00,662.97,663.55,661.76,663.55,12248.0,662.97,663.55,661.76,663.55,12248.0
2021-11-11 13:30:00,663.35,663.8,663.2,663.38,2411.0,663.35,663.8,663.2,663.38,2411.0
2021-11-11 13:35:00,663.66,664.15,663.63,663.96,3751.0,663.66,664.15,663.63,663.96,3751.0
2021-11-11 13:40:00,664.0,664.01,663.06,663.94,2723.0,664.0,664.01,663.06,663.94,2723.0
2021-11-11 13:45:00,663.78,664.49,663.63,664.49,6488.0,663.78,664.49,663.63,664.49,6488.0
2021-11-11 13:50:00,664.42,664.63,663.91,664.4,10494.0,664.42,664.63,663.91,664.4,10494.0
2021-11-11 13:55:00,664.6,664.87,664.19,664.63,8900.0,664.6,664.87,664.19,664.63,8900.0
2021-11-11 14:00:00,664.69,665.56,664.57,665.36,12144.0,664.69,665.56,664.57,665.36,12144.0
2021-11-11 14:05:00,665.35,665.57,664.88,664.94,12481.0,665.35,665.57,664.88,664.94,12481.0
2021-11-11 14:10:00,664.94,665.59,664.79,665.3,6031.0,664.94,665.59,664.79,665.3,6031.0
2021-11-11 14:15:00,665.27,665.5,664.99,665.08,6163.0,665.27,665.5,664.99,665.08,6163.0
2021-11-11 14:20:00,665.08,665.18,664.62,665.06,10655.0,665.08,665.18,664.62,665.06,10655.0
2021-11-11 14:25:00,665.04,665.39,664.87,664.9,6796.0,665.04,665.39,664.87,664.9,6796.0
2021-11-11 14:30:00,665.15,665.35,665.01,665.05,2777.0,665.15,665.35,665.01,665.05,2777.0
2021-11-11 14:35:00,665.14,665.14,664.08,664.08,5058.0,665.14,665.14,664.08,664.08,5058.0
2021-11-11 14:40:00,664.01,664.83,663.88,664.31,4586.0,664.01,664.83,663.88,664.31,4586.0
2021-11-11 14:45:00,664.12,664.26,664.0,664.04,3602.0,664.12,664.26,664.0,664.04,3602.0
2021-11-11 14:50:00,663.97,663.97,662.58,663.09,14026.0,663.97,663.97,662.58,663.09,14026.0
2021-11-11 14:55:00,663.09,663.76,662.8,662.97,39127.0,663.09,663.76,662.8,662.97,39127.0
2021-11-11 15:00:00,662.84,663.09,661.57,661.98,22656.0,662.84,663.09,661.57,661.98,22656.0
2021-11-11 15:05:00,661.79,661.79,660.96,661.25,8406.0,661.79,661.79,660.96,661.25,8406.0
2021-11-11 15:10:00,661.05,661.07,660.39,660.83,5104.0,661.05,661.07,660.39,660.83,5104.0
2021-11-11 15:15:00,660.93,662.12,660.93,662.08,9779.0,660.93,662.12,660.93,662.08,9779.0
2021-11-11 15:20:00,662.01,662.04,660.99,661.0,5736.0,662.01,662.04,660.99,661.0,5736.0
2021-11-11 15:25:00,660.85,661.15,660.5,661.05,23013.0,660.85,661.15,660.5,661.05,23013.0
2021-11-11 15:30:00,661.11,661.11,659.79,659.93,21610.0,661.11,661.11,659.79,659.93,21610.0
2021-11-11 15:35:00,659.92,660.12,659.13,659.38,20522.0,659.92,660.12,659.13,659.38,20522.0
2021-11-11 15:40:00,659.41,659.66,659.21,659.59,11771.0,659.41,659.66,659.21,659.59,11771.0
2021-11-11 15:45:00,659.6,659.77,659.07,659.23,16127.0,659.6,659.77,659.07,659.23,16127.0
2021-11-11 15:50:00,659.25,659.78,657.58,657.75,40421.0,659.25,659.78,657.58,657.75,40421.0
2021-11-11 15:55:00,657.54,657.83,657.0,657.41,62549.0,657.54,657.83,657.0,657.41,62549.0
2021-11-12 09:30:00,660.01,660.28,655.04,656.21,48576.0,660.01,660.28,655.04,656.21,48576.0
2021-11-12 09:35:00,655.81,657.37,654.0,655.14,17115.0,655.81,657.37,654.0,655.14,17115.0
2021-11-12 09:40:00,655.15,655.62,653.9,654.47,12387.0,655.15,655.62,653.9,654.47,12387.0
2021-11-12 09:45:00,655.2,655.83,653.82,654.67,23019.0,655.2,655.83,653.82,654.67,23019.0
2021-11-12 09:50:00,654.69,656.3,654.68,656.21,15106.0,654.69,656.3,654.68,656.21,15106.0
2021-11-12 09:55:00,656.34,656.72,655.86,656.3,11827.0,656.34,656.72,655.86,656.3,11827.0
2021-11-12 10:00:00,656.23,658.92,656.23,658.53,15812.0,656.23,658.92,656.23,658.53,15812.0
2021-11-12 10:05:00,658.49,660.57,657.77,660.2,31845.0,658.49,660.57,657.77,660.2,31845.0
2021-11-12 10:10:00,659.9,660.4,659.03,659.97,26108.0,659.9,660.4,659.03,659.97,26108.0
2021-11-12 10:15:00,660.27,662.64,660.27,662.6,41714.0,660.27,662.64,660.27,662.6,41714.0
2021-11-12 10:20:00,662.67,663.03,660.91,661.16,21710.0,662.67,663.03,660.91,661.16,21710.0
2021-11-12 10:25:00,661.11,661.29,660.29,660.72,8679.0,661.11,661.29,660.29,660.72,8679.0
2021-11-12 10:30:00,661.13,661.22,660.38,660.61,19478.0,661.13,661.22,660.38,660.61,19478.0
2021-11-12 10:35:00,660.39,661.15,660.31,661.14,8743.0,660.39,661.15,660.31,661.14,8743.0
2021-11-12 10:40:00,661.04,663.65,661.04,663.44,14338.0,661.04,663.65,661.04,663.44,14338.0
2021-11-12 10:45:00,663.46,664.4,662.93,663.52,24340.0,663.46,664.4,662.93,663.52,24340.0
2021-11-12 10:50:00,663.62,664.39,663.55,664.07,8821.0,663.62,664.39,663.55,664.07,8821.0
2021-11-12 10:55:00,664.05,665.25,663.71,664.96,27795.0,664.05,665.25,663.71,664.96,27795.0
2021-11-12 11:00:00,665.08,666.21,664.96,666.21,34121.0,665.08,666.21,664.96,666.21,34121.0
2021-11-12 11:05:00,666.26,667.58,666.25,667.57,25195.0,666.26,667.58,666.25,667.57,25195.0
2021-11-12 11:10:00,667.5,667.88,666.51,667.7,22171.0,667.5,667.88,666.51,667.7,22171.0
2021-11-12 11:15:00,667.64,669.13,667.56,669.03,52525.0,667.64,669.13,667.56,669.03,52525.0
2021-11-12 11:20:00,669.12,671.02,669.05,670.93,46519.0,669.12,671.02,669.05,670.93,46519.0
2021-11-12 11:25:00,670.85,673.26,670.71,672.49,80784.0,670.85,673.26,670.71,672.49,80784.0
2021-11-12 11:30:00,672.46,675.7,672.38,675.61,81290.0,672.46,675.7,672.38,675.61,81290.0
2021-11-12 11:35:00,675.55,675.65,672.47,672.81,54183.0,675.55,675.65,672.47,672.81,54183.0
2021-11-12 11:40:00,673.0,674.56,672.31,673.35,33475.0,673.0,674.56,672.31,673.35,33475.0
2021-11-12 11:45:00,673.37,673.98,672.8,673.98,21269.0,673.37,673.98,672.8,673.98,21269.0
2021-11-12 11:50:00,673.83,675.99,673.79,675.99,46901.0,673.83,675.99,673.79,675.99,46901.0
2021-11-12 11:55:00,675.92,677.5,675.71,676.46,59892.0,675.92,677.5,675.71,676.46,59892.0
2021-11-12 12:00:00,676.49,677.85,676.07,677.79,35558.0,676.49,677.85,676.07,677.79,35558.0
2021-11-12 12:05:00,677.8,678.66,677.58,677.68,69472.0,677.8,678.66,677.58,677.68,69472.0
2021-11-12 12:10:00,677.84,679.87,677.73,679.38,44149.0,677.84,679.87,677.73,679.38,44149.0
2021-11-12 12:15:00,679.49,680.52,679.17,680.26,33939.0,679.49,680.52,679.17,680.26,33939.0
2021-11-12 12:20:00,680.28,680.84,678.12,678.94,50649.0,680.28,680.84,678.12,678.94,50649.0
2021-11-12 12:25:00,678.92,679.49,678.6,679.49,17892.0,678.92,679.49,678.6,679.49,17892.0
2021-11-12 12:30:00,679.5,679.61,677.79,678.01,19072.0,679.5,679.61,677.79,678.01,19072.0
2021-11-12 12:35:00,677.89,678.0,676.75,677.84,26777.0,677.89,678.0,676.75,677.84,26777.0
2021-11-12 12:40:00,677.83,678.37,677.25,678.14,17255.0,677.83,678.37,677.25,678.14,17255.0
2021-11-12 12:45:00,678.14,678.63,677.95,678.3,12193.0,678.14,678.63,677.95,678.3,12193.0
2021-11-12 12:50:00,678.35,680.47,678.09,680.19,20985.0,678.35,680.47,678.09,680.19,20985.0
2021-11-12 12:55:00,680.24,680.48,677.52,677.7,39305.0,680.24,680.48,677.52,677.7,39305.0
2021-11-12 13:00:00,677.72,677.8,676.14,676.61,18154.0,677.72,677.8,676.14,676.61,18154.0
2021-11-12 13:05:00,676.56,677.69,676.45,677.17,10589.0,676.56,677.69,676.45,677.17,10589.0
2021-11-12 13:10:00,677.32,678.35,677.3,677.85,12707.0,677.32,678.35,677.3,677.85,12707.0
2021-11-12 13:15:00,677.9,677.9,676.89,677.55,8618.0,677.9,677.9,676.89,677.55,8618.0
2021-11-12 13:20:00,677.5,677.93,677.32,677.84,7396.0,677.5,677.93,677.32,677.84,7396.0
2021-11-12 13:25:00,677.72,677.84,676.73,677.01,7503.0,677.72,677.84,676.73,677.01,7503.0
2021-11-12 13:30:00,677.08,677.36,676.76,677.0,2778.0,677.08,677.36,676.76,677.0,2778.0
2021-11-12 13:35:00,676.88,677.7,676.76,677.64,4063.0,676.88,677.7,676.76,677.64,4063.0
2021-11-12 13:40:00,677.64,677.64,676.89,677.09,2975.0,677.64,677.64,676.89,677.09,2975.0
2021-11-12 13:45:00,677.2,677.23,676.14,676.43,9671.0,677.2,677.23,676.14,676.43,9671.0
2021-11-12 13:50:00,676.3,677.27,675.87,677.08,8003.0,676.3,677.27,675.87,677.08,8003.0
2021-11-12 13:55:00,677.06,677.64,677.04,677.4,5937.0,677.06,677.64,677.04,677.4,5937.0
2021-11-12 14:00:00,677.42,677.87,677.38,677.68,5271.0,677.42,677.87,677.38,677.68,5271.0
2021-11-12 14:05:00,677.7,677.7,677.2,677.32,7456.0,677.7,677.7,677.2,677.32,7456.0
2021-11-12 14:10:00,677.36,678.69,677.35,678.69,10914.0,677.36,678.69,677.35,678.69,10914.0
2021-11-12 14:15:00,678.66,679.0,678.1,678.58,16987.0,678.66,679.0,678.1,678.58,16987.0
2021-11-12 14:20:00,678.68,679.12,678.58,678.59,14356.0,678.68,679.12,678.58,678.59,14356.0
2021-11-12 14:25:00,678.61,679.0,678.5,679.0,12621.0,678.61,679.0,678.5,679.0,12621.0
2021-11-12 14:30:00,678.93,679.26,678.07,678.39,5421.0,678.93,679.26,678.07,678.39,5421.0
2021-11-12 14:35:00,678.3,679.04,678.11,678.98,12650.0,678.3,679.04,678.11,678.98,12650.0
2021-11-12 14:40:00,678.77,679.87,678.77,679.69,18183.0,678.77,679.87,678.77,679.69,18183.0
2021-11-12 14:45:00,679.75,679.78,679.0,679.16,10986.0,679.75,679.78,679.0,679.16,10986.0
2021-11-12 14:50:00,679.31,679.69,679.21,679.54,10234.0,679.31,679.69,679.21,679.54,10234.0
2021-11-12 14:55:00,679.57,679.91,679.57,679.82,11916.0,679.57,679.91,679.57,679.82,11916.0
2021-11-12 15:00:00,679.72,679.81,678.92,679.1,18133.0,679.72,679.81,678.92,679.1,18133.0
2021-11-12 15:05:00,679.06,679.23,678.67,679.11,10491.0,679.06,679.23,678.67,679.11,10491.0
2021-11-12 15:10:00,679.03,680.07,678.99,679.78,17855.0,679.03,680.07,678.99,679.78,17855.0
2021-11-12 15:15:00,679.94,681.11,679.82,680.87,26269.0,679.94,681.11,679.82,680.87,26269.0
2021-11-12 15:20:00,680.73,681.22,680.37,680.92,18198.0,680.73,681.22,680.37,680.92,18198.0
2021-11-12 15:25:00,680.93,681.5,680.77,681.41,28966.0,680.93,681.5,680.77,681.41,28966.0
2021-11-12 15:30:00,681.49,681.9,681.06,681.67,26509.0,681.49,681.9,681.06,681.67,26509.0
2021-11-12 15:35:00,681.62,682.34,681.54,681.79,33383.0,681.62,682.34,681.54,681.79,33383.0
2021-11-12 15:40:00,681.83,681.97,681.29,681.29,28675.0,681.83,681.97,681.29,681.29,28675.0
2021-11-12 15:45:00,681.22,681.36,680.8,681.24,45557.0,681.22,681.36,680.8,681.24,45557.0
2021-11-12 15:50:00,681.39,683.34,681.13,683.07,62768.0,681.39,683.34,681.13,683.07,62768.0
2021-11-12 15:55:00,683.23,683.27,681.96,682.63,129663.0,683.23,683.27,681.96,682.63,129663.0
2021-11-15 09:30:00,681.22,682.92,676.06,677.82,135983.0,681.22,682.92,676.06,677.82,135983.0
2021-11-15 09:35:00,677.38,678.3,674.8,677.55,61974.0,677.38,678.3,674.8,677.55,61974.0
2021-11-15 09:40:00,676.67,678.04,675.24,676.83,38150.0,676.67,678.04,675.24,676.83,38150.0
2021-11-15 09:45:00,676.61,677.04,673.88,673.96,30443.0,676.61,677.04,673.88,673.96,30443.0
2021-11-15 09:50:00,673.98,676.74,673.1,676.18,28074.0,673.98,676.74,673.1,676.18,28074.0
2021-11-15 09:55:00,676.09,676.39,674.63,676.39,18910.0,676.09,676.39,674.63,676.39,18910.0
2021-11-15 10:00:00,676.31,677.11,673.74,673.88,19732.0,676.31,677.11,673.74,673.88,19732.0
2021-11-15 10:05:00,674.12,674.49,671.49,673.01,36717.0,674.12,674.49,671.49,673.01,36717.0
2021-11-15 10:10:00,672.39,674.14,672.2,672.67,14267.0,672.39,674.14,672.2,672.67,14267.0
2021-11-15 10:15:00,672.68,675.75,672.57,674.04,29947.0,672.68,675.75,672.57,674.04,29947.0
2021-11-15 10:20:00,674.91,674.91,673.57,674.06,11644.0,674.91,674.91,673.57,674.06,11644.0
2021-11-15 10:25:00,674.17,674.83,672.9,673.38,39143.0,674.17,674.83,672.9,673.38,39143.0
2021-11-15 10:30:00,673.38,673.73,672.58,673.28,21031.0,673.38,673.73,672.58,673.28,21031.0
2021-11-15 10:35:00,673.18,674.85,673.18,674.43,10436.0,673.18,674.85,673.18,674.43,10436.0
2021-11-15 10:40:00,674.5,675.59,673.52,674.54,10981.0,674.5,675.59,673.52,674.54,10981.0
2021-11-15 10:45:00,674.25,676.34,674.25,675.81,15243.0,674.25,676.34,674.25,675.81,15243.0
2021-11-15 10:50:00,676.09,677.94,676.09,677.66,18874.0,676.09,677.94,676.09,677.66,18874.0
2021-11-15 10:55:00,677.85,677.87,676.7,676.74,8342.0,677.85,677.87,676.7,676.74,8342.0
2021-11-15 11:00:00,676.6,677.52,676.1,677.15,7492.0,676.6,677.52,676.1,677.15,7492.0
2021-11-15 11:05:00,677.02,679.24,676.83,678.96,31263.0,677.02,679.24,676.83,678.96,31263.0
2021-11-15 11:10:00,679.05,681.36,678.94,680.75,47807.0,679.05,681.36,678.94,680.75,47807.0
2021-11-15 11:15:00,680.77,681.44,679.86,680.02,12379.0,680.77,681.44,679.86,680.02,12379.0
2021-11-15 11:20:00,680.11,681.96,679.93,681.75,11998.0,680.11,681.96,679.93,681.75,11998.0
2021-11-15 11:25:00,681.92,681.92,680.4,680.46,9876.0,681.92,681.92,680.4,680.46,9876.0
2021-11-15 11:30:00,680.58,684.1,680.58,683.47,30215.0,680.58,684.1,680.58,683.47,30215.0
2021-11-15 11:35:00,683.59,685.0,683.06,684.46,34713.0,683.59,685.0,683.06,684.46,34713.0
2021-11-15 11:40:00,684.31,685.14,680.75,680.75,32976.0,684.31,685.14,680.75,680.75,32976.0
2021-11-15 11:45:00,680.6,681.44,679.47,681.02,30042.0,680.6,681.44,679.47,681.02,30042.0
2021-11-15 11:50:00,680.96,682.04,680.9,681.93,17919.0,680.96,682.04,680.9,681.93,17919.0
2021-11-15 11:55:00,682.01,682.98,680.86,681.49,9560.0,682.01,682.98,680.86,681.49,9560.0
2021-11-15 12:00:00,681.41,681.74,680.35,681.68,16398.0,681.41,681.74,680.35,681.68,16398.0
2021-11-15 12:05:00,681.7,681.78,681.3,681.31,4785.0,681.7,681.78,681.3,681.31,4785.0
2021-11-15 12:10:00,681.17,681.48,680.71,681.48,11810.0,681.17,681.48,680.71,681.48,11810.0
2021-11-15 12:15:00,681.2,681.64,679.97,680.28,11203.0,681.2,681.64,679.97,680.28,11203.0
2021-11-15 12:20:00,680.01,680.1,678.5,679.19,25047.0,680.01,680.1,678.5,679.19,25047.0
2021-11-15 12:25:00,679.22,680.0,678.65,678.65,5498.0,679.22,680.0,678.65,678.65,5498.0
2021-11-15 12:30:00,678.5,679.48,678.5,679.07,5881.0,678.5,679.48,678.5,679.07,5881.0
2021-11-15 12:35:00,679.0,680.65,678.89,680.45,6396.0,679.0,680.65,678.89,680.45,6396.0
2021-11-15 12:40:00,680.61,681.7,680.38,680.71,14558.0,680.61,681.7,680.38,680.71,14558.0
2021-11-15 12:45:00,680.6,680.63,679.39,679.58,7125.0,680.6,680.63,679.39,679.58,7125.0
2021-11-15 12:50:00,679.41,681.37,679.26,681.2,8596.0,679.41,681.37,679.26,681.2,8596.0
2021-11-15 12:55:00,681.38,682.16,681.28,681.54,6226.0,681.38,682.16,681.28,681.54,6226.0
2021-11-15 13:00:00,681.52,682.04,680.42,682.04,4246.0,681.52,682.04,680.42,682.04,4246.0
2021-11-15 13:05:00,681.84,681.84,681.02,681.33,5628.0,681.84,681.84,681.02,681.33,5628.0
2021-11-15 13:10:00,681.37,681.59,680.18,680.18,10243.0,681.37,681.59,680.18,680.18,10243.0
2021-11-15 13:15:00,680.38,681.12,680.08,680.5,7199.0,680.38,681.12,680.08,680.5,7199.0
2021-11-15 13:20:00,680.73,681.09,680.2,680.97,7863.0,680.73,681.09,680.2,680.97,7863.0
2021-11-15 13:25:00,680.97,681.31,680.77,680.77,2118.0,680.97,681.31,680.77,680.77,2118.0
2021-11-15 13:30:00,680.56,680.81,680.03,680.47,3478.0,680.56,680.81,680.03,680.47,3478.0
2021-11-15 13:35:00,680.54,680.54,679.03,679.14,6780.0,680.54,680.54,679.03,679.14,6780.0
2021-11-15 13:40:00,679.05,679.97,678.8,679.89,9013.0,679.05,679.97,678.8,679.89,9013.0
2021-11-15 13:45:00,679.9,680.1,679.53,679.59,2900.0,679.9,680.1,679.53,679.59,2900.0
2021-11-15 13:50:00,679.57,679.61,678.44,678.78,5196.0,679.57,679.61,678.44,678.78,5196.0
2021-11-15 13:55:00,678.38,678.48,677.5,677.68,5553.0,678.38,678.48,677.5,677.68,5553.0
2021-11-15 14:00:00,677.68,677.68,676.73,677.22,6001.0,677.68,677.68,676.73,677.22,6001.0
2021-11-15 14:05:00,677.23,678.0,677.2,678.0,4466.0,677.23,678.0,677.2,678.0,4466.0
2021-11-15 14:10:00,678.0,678.39,677.5,677.72,4760.0,678.0,678.39,677.5,677.72,4760.0
2021-11-15 14:15:00,677.43,677.72,676.95,677.29,9278.0,677.43,677.72,676.95,677.29,9278.0
2021-11-15 14:20:00,677.47,678.29,677.46,677.96,11000.0,677.47,678.29,677.46,677.96,11000.0
2021-11-15 14:25:00,677.8,679.64,677.73,679.03,12116.0,677.8,679.64,677.73,679.03,12116.0
2021-11-15 14:30:00,678.91,679.41,678.9,679.25,2706.0,678.91,679.41,678.9,679.25,2706.0
2021-11-15 14:35:00,679.35,679.95,678.81,678.82,10503.0,679.35,679.95,678.81,678.82,10503.0
2021-11-15 14:40:00,678.81,680.0,678.81,679.79,7051.0,678.81,680.0,678.81,679.79,7051.0
2021-11-15 14:45:00,679.89,680.65,679.77,680.04,7018.0,679.89,680.65,679.77,680.04,7018.0
2021-11-15 14:50:00,679.78,679.9,678.59,678.6,13571.0,679.78,679.9,678.59,678.6,13571.0
2021-11-15 14:55:00,678.7,679.53,678.67,678.68,4873.0,678.7,679.53,678.67,678.68,4873.0
2021-11-15 15:00:00,678.55,678.8,677.92,678.06,7694.0,678.55,678.8,677.92,678.06,7694.0
2021-11-15 15:05:00,678.16,679.49,677.85,679.2,14429.0,678.16,679.49,677.85,679.2,14429.0
2021-11-15 15:10:00,679.14,679.58,678.55,679.41,10940.0,679.14,679.58,678.55,679.41,10940.0
2021-11-15 15:15:00,679.4,680.27,679.4,679.99,6319.0,679.4,680.27,679.4,679.99,6319.0
2021-11-15 15:20:00,680.08,680.75,679.62,680.09,11902.0,680.08,680.75,679.62,680.09,11902.0
2021-11-15 15:25:00,680.12,680.81,680.02,680.24,10838.0,680.12,680.81,680.02,680.24,10838.0
2021-11-15 15:30:00,680.4,680.83,679.94,680.44,12293.0,680.4,680.83,679.94,680.44,12293.0
2021-11-15 15:35:00,680.58,680.93,680.13,680.77,10107.0,680.58,680.93,680.13,680.77,10107.0
2021-11-15 15:40:00,680.6,680.88,680.39,680.67,18193.0,680.6,680.88,680.39,680.67,18193.0
2021-11-15 15:45:00,680.68,680.7,680.24,680.29,12130.0,680.68,680.7,680.24,680.29,12130.0
2021-11-15 15:50:00,680.2,680.51,678.33,678.34,37453.0,680.2,680.51,678.33,678.34,37453.0
2021-11-15 15:55:00,678.41,679.51,678.34,679.51,57400.0,678.41,679.51,678.34,679.51,57400.0
2021-11-16 09:30:00,678.96,683.99,678.13,682.96,54439.0,678.96,683.99,678.13,682.96,54439.0
2021-11-16 09:35:00,683.38,687.6,683.38,683.58,48532.0,683.38,687.6,683.38,683.58,48532.0
2021-11-16 09:40:00,683.9,685.18,682.9,683.44,16230.0,683.9,685.18,682.9,683.44,16230.0
2021-11-16 09:45:00,683.5,683.72,681.21,682.51,15669.0,683.5,683.72,681.21,682.51,15669.0
2021-11-16 09:50:00,682.47,682.47,678.64,679.47,22490.0,682.47,682.47,678.64,679.47,22490.0
2021-11-16 09:55:00,679.5,681.12,679.33,680.74,11387.0,679.5,681.12,679.33,680.74,11387.0
2021-11-16 10:00:00,681.11,682.12,680.58,681.25,18788.0,681.11,682.12,680.58,681.25,18788.0
2021-11-16 10:05:00,681.08,681.08,679.37,680.5,16616.0,681.08,681.08,679.37,680.5,16616.0
2021-11-16 10:10:00,680.41,681.44,680.21,680.44,11001.0,680.41,681.44,680.21,680.44,11001.0
2021-11-16 10:15:00,680.25,680.77,679.24,679.28,19827.0,680.25,680.77,679.24,679.28,19827.0
2021-11-16 10:20:00,679.23,680.03,678.55,679.18,17622.0,679.23,680.03,678.55,679.18,17622.0
2021-11-16 10:25:00,679.22,679.22,677.2,677.43,10164.0,679.22,679.22,677.2,677.43,10164.0
2021-11-16 10:30:00,677.08,679.29,676.9,678.49,11272.0,677.08,679.29,676.9,678.49,11272.0
2021-11-16 10:35:00,678.66,679.3,678.18,678.92,13081.0,678.66,679.3,678.18,678.92,13081.0
2021-11-16 10:40:00,679.06,679.44,678.05,678.67,7333.0,679.06,679.44,678.05,678.67,7333.0
2021-11-16 10:45:00,678.62,678.7,677.76,677.98,8328.0,678.62,678.7,677.76,677.98,8328.0
2021-11-16 10:50:00,677.76,678.79,677.69,678.5,5314.0,677.76,678.79,677.69,678.5,5314.0
2021-11-16 10:55:00,678.95,679.46,678.59,678.9,4814.0,678.95,679.46,678.59,678.9,4814.0
2021-11-16 11:00:00,679.07,679.99,678.91,679.55,11561.0,679.07,679.99,678.91,679.55,11561.0
2021-11-16 11:05:00,679.56,680.07,679.2,680.07,14318.0,679.56,680.07,679.2,680.07,14318.0
2021-11-16 11:10:00,679.96,680.23,679.72,680.0,9478.0,679.96,680.23,679.72,680.0,9478.0
2021-11-16 11:15:00,680.41,682.04,680.41,681.51,15752.0,680.41,682.04,680.41,681.51,15752.0
2021-11-16 11:20:00,681.69,682.76,681.67,681.95,15490.0,681.69,682.76,681.67,681.95,15490.0
2021-11-16 11:25:00,681.95,682.86,681.79,682.72,9927.0,681.95,682.86,681.79,682.72,9927.0
2021-11-16 11:30:00,682.59,682.83,681.9,682.1,7701.0,682.59,682.83,681.9,682.1,7701.0
2021-11-16 11:35:00,682.25,682.75,681.32,681.56,4795.0,682.25,682.75,681.32,681.56,4795.0
2021-11-16 11:40:00,681.45,681.54,680.54,680.89,6284.0,681.45,681.54,680.54,680.89,6284.0
2021-11-16 11:45:00,680.87,680.87,679.68,679.91,5811.0,680.87,680.87,679.68,679.91,5811.0
2021-11-16 11:50:00,680.08,680.44,679.38,680.32,4150.0,680.08,680.44,679.38,680.32,4150.0
2021-11-16 11:55:00,680.22,681.05,679.92,681.05,7616.0,680.22,681.05,679.92,681.05,7616.0
2021-11-16 12:00:00,681.24,681.24,680.44,680.72,2859.0,681.24,681.24,680.44,680.72,2859.0
2021-11-16 12:05:00,680.94,682.0,680.75,681.8,5926.0,680.94,682.0,680.75,681.8,5926.0
2021-11-16 12:10:00,682.2,682.98,682.15,682.27,10132.0,682.2,682.98,682.15,682.27,10132.0
2021-11-16 12:15:00,682.39,683.0,681.85,682.95,6557.0,682.39,683.0,681.85,682.95,6557.0
2021-11-16 12:20:00,682.83,682.98,682.25,682.84,7422.0,682.83,682.98,682.25,682.84,7422.0
2021-11-16 12:25:00,682.75,683.28,682.51,683.0,9151.0,682.75,683.28,682.51,683.0,9151.0
2021-11-16 12:30:00,683.11,683.38,682.89,683.29,2374.0,683.11,683.38,682.89,683.29,2374.0
2021-11-16 12:35:00,683.29,683.42,682.69,683.05,4746.0,683.29,683.42,682.69,683.05,4746.0
2021-11-16 12:40:00,682.92,683.69,682.78,683.53,6832.0,682.92,683.69,682.78,683.53,6832.0
2021-11-16 12:45:00,683.46,684.33,683.37,684.01,5860.0,683.46,684.33,683.37,684.01,5860.0
2021-11-16 12:50:00,683.86,684.11,683.44,683.76,3308.0,683.86,684.11,683.44,683.76,3308.0
2021-11-16 12:55:00,683.85,684.18,683.76,683.87,6048.0,683.85,684.18,683.76,683.87,6048.0
2021-11-16 13:00:00,684.16,684.45,683.59,684.45,6905.0,684.16,684.45,683.59,684.45,6905.0
2021-11-16 13:05:00,684.75,685.13,684.27,684.95,9667.0,684.75,685.13,684.27,684.95,9667.0
2021-11-16 13:10:00,684.96,685.28,684.35,684.35,10726.0,684.96,685.28,684.35,684.35,10726.0
2021-11-16 13:15:00,684.24,684.51,684.12,684.21,5890.0,684.24,684.51,684.12,684.21,5890.0
2021-11-16 13:20:00,684.24,685.56,684.24,685.13,8433.0,684.24,685.56,684.24,685.13,8433.0
2021-11-16 13:25:00,685.18,685.43,684.65,684.65,5923.0,685.18,685.43,684.65,684.65,5923.0
2021-11-16 13:30:00,684.61,685.06,684.56,684.56,3947.0,684.61,685.06,684.56,684.56,3947.0
2021-11-16 13:35:00,684.55,684.61,683.52,683.52,4859.0,684.55,684.61,683.52,683.52,4859.0
2021-11-16 13:40:00,683.43,683.86,682.87,683.79,5633.0,683.43,683.86,682.87,683.79,5633.0
2021-11-16 13:45:00,683.77,684.38,683.71,684.38,7468.0,683.77,684.38,683.71,684.38,7468.0
2021-11-16 13:50:00,684.22,684.95,684.22,684.95,9359.0,684.22,684.95,684.22,684.95,9359.0
2021-11-16 13:55:00,684.95,685.71,684.91,685.64,9492.0,684.95,685.71,684.91,685.64,9492.0
2021-11-16 14:00:00,685.64,686.25,685.61,685.97,9827.0,685.64,686.25,685.61,685.97,9827.0
2021-11-16 14:05:00,686.0,686.26,685.57,685.64,15540.0,686.0,686.26,685.57,685.64,15540.0
2021-11-16 14:10:00,685.89,685.91,685.27,685.66,3105.0,685.89,685.91,685.27,685.66,3105.0
2021-11-16 14:15:00,685.8,686.0,685.58,685.77,23855.0,685.8,686.0,685.58,685.77,23855.0
2021-11-16 14:20:00,685.59,685.59,684.85,685.11,5176.0,685.59,685.59,684.85,685.11,5176.0
2021-11-16 14:25:00,685.22,685.27,684.91,685.07,2966.0,685.22,685.27,684.91,685.07,2966.0
2021-11-16 14:30:00,685.07,685.21,684.6,684.61,5913.0,685.07,685.21,684.6,684.61,5913.0
2021-11-16 14:35:00,684.6,684.85,684.3,684.38,2000.0,684.6,684.85,684.3,684.38,2000.0
2021-11-16 14:40:00,684.39,684.95,684.25,684.95,5678.0,684.39,684.95,684.25,684.95,5678.0
2021-11-16 14:45:00,684.96,684.96,684.53,684.78,3233.0,684.96,684.96,684.53,684.78,3233.0
2021-11-16 14:50:00,684.88,685.6,684.88,685.45,7306.0,684.88,685.6,684.88,685.45,7306.0
2021-11-16 14:55:00,685.27,685.85,685.21,685.85,5890.0,685.27,685.85,685.21,685.85,5890.0
2021-11-16 15:00:00,685.83,686.44,685.66,685.66,18217.0,685.83,686.44,685.66,685.66,18217.0
2021-11-16 15:05:00,685.51,686.08,685.13,685.27,17407.0,685.51,686.08,685.13,685.27,17407.0
2021-11-16 15:10:00,685.11,685.17,684.74,685.05,7129.0,685.11,685.17,684.74,685.05,7129.0
2021-11-16 15:15:00,685.0,686.39,684.96,685.97,13701.0,685.0,686.39,684.96,685.97,13701.0
2021-11-16 15:20:00,686.16,687.29,686.16,687.09,15851.0,686.16,687.29,686.16,687.09,15851.0
2021-11-16 15:25:00,687.04,687.53,686.82,687.0,15421.0,687.04,687.53,686.82,687.0,15421.0
2021-11-16 15:30:00,687.0,687.78,686.84,687.49,11677.0,687.0,687.78,686.84,687.49,11677.0
2021-11-16 15:35:00,687.51,687.79,687.4,687.63,15370.0,687.51,687.79,687.4,687.63,15370.0
2021-11-16 15:40:00,687.5,688.31,687.5,688.09,17595.0,687.5,688.31,687.5,688.09,17595.0
2021-11-16 15:45:00,688.08,688.24,687.28,687.4,17432.0,688.08,688.24,687.28,687.4,17432.0
2021-11-16 15:50:00,687.4,688.25,687.4,687.95,21903.0,687.4,688.25,687.4,687.95,21903.0
2021-11-16 15:55:00,687.9,688.17,687.23,687.39,54914.0,687.9,688.17,687.23,687.39,54914.0
2021-11-17 09:30:00,689.16,700.99,689.16,698.62,200733.0,689.16,700.99,689.16,698.62,200733.0
2021-11-17 09:35:00,698.6,700.62,692.36,694.04,100785.0,698.6,700.62,692.36,694.04,100785.0
2021-11-17 09:40:00,694.35,696.89,693.11,694.68,52065.0,694.35,696.89,693.11,694.68,52065.0
2021-11-17 09:45:00,694.84,697.69,693.91,695.01,69836.0,694.84,697.69,693.91,695.01,69836.0
2021-11-17 09:50:00,695.33,697.04,690.87,691.7,48809.0,695.33,697.04,690.87,691.7,48809.0
2021-11-17 09:55:00,691.78,693.5,691.24,693.31,18575.0,691.78,693.5,691.24,693.31,18575.0
2021-11-17 10:00:00,693.4,693.53,691.43,693.05,21027.0,693.4,693.53,691.43,693.05,21027.0
2021-11-17 10:05:00,693.31,695.49,693.0,695.12,26956.0,693.31,695.49,693.0,695.12,26956.0
2021-11-17 10:10:00,695.1,695.99,693.61,693.77,22305.0,695.1,695.99,693.61,693.77,22305.0
2021-11-17 10:15:00,693.93,694.0,692.0,692.91,20958.0,693.93,694.0,692.0,692.91,20958.0
2021-11-17 10:20:00,692.74,692.98,691.31,691.57,19317.0,692.74,692.98,691.31,691.57,19317.0
2021-11-17 10:25:00,691.85,693.24,691.49,693.09,18732.0,691.85,693.24,691.49,693.09,18732.0
2021-11-17 10:30:00,693.12,693.19,692.15,692.29,18249.0,693.12,693.19,692.15,692.29,18249.0
2021-11-17 10:35:00,692.44,692.44,690.3,691.8,17875.0,692.44,692.44,690.3,691.8,17875.0
2021-11-17 10:40:00,692.24,692.34,690.54,690.54,11979.0,692.24,692.34,690.54,690.54,11979.0
2021-11-17 10:45:00,690.86,692.58,690.74,691.43,20453.0,690.86,692.58,690.74,691.43,20453.0
2021-11-17 10:50:00,691.55,691.82,690.82,691.34,6075.0,691.55,691.82,690.82,691.34,6075.0
2021-11-17 10:55:00,691.31,691.31,689.82,690.27,7622.0,691.31,691.31,689.82,690.27,7622.0
2021-11-17 11:00:00,690.43,690.62,689.44,689.69,9934.0,690.43,690.62,689.44,689.69,9934.0
2021-11-17 11:05:00,689.74,689.8,687.53,687.66,19875.0,689.74,689.8,687.53,687.66,19875.0
2021-11-17 11:10:00,687.61,688.52,687.5,687.97,9413.0,687.61,688.52,687.5,687.97,9413.0
2021-11-17 11:15:00,688.07,688.43,687.08,687.22,12502.0,688.07,688.43,687.08,687.22,12502.0
2021-11-17 11:20:00,687.2,687.58,686.09,686.26,11812.0,687.2,687.58,686.09,686.26,11812.0
2021-11-17 11:25:00,686.34,687.49,686.22,687.46,12326.0,686.34,687.49,686.22,687.46,12326.0
2021-11-17 11:30:00,687.33,688.3,686.87,688.17,12218.0,687.33,688.3,686.87,688.17,12218.0
2021-11-17 11:35:00,688.27,688.99,687.88,688.21,17216.0,688.27,688.99,687.88,688.21,17216.0
2021-11-17 11:40:00,688.23,689.45,688.11,689.4,8061.0,688.23,689.45,688.11,689.4,8061.0
2021-11-17 11:45:00,689.53,690.25,689.31,690.25,10371.0,689.53,690.25,689.31,690.25,10371.0
2021-11-17 11:50:00,690.25,691.34,690.11,691.05,15097.0,690.25,691.34,690.11,691.05,15097.0
2021-11-17 11:55:00,690.95,692.14,690.82,692.14,10405.0,690.95,692.14,690.82,692.14,10405.0
2021-11-17 12:00:00,692.14,692.65,691.59,691.92,11318.0,692.14,692.65,691.59,691.92,11318.0
2021-11-17 12:05:00,691.77,692.2,691.51,692.16,6443.0,691.77,692.2,691.51,692.16,6443.0
2021-11-17 12:10:00,692.07,693.32,691.91,692.64,15136.0,692.07,693.32,691.91,692.64,15136.0
2021-11-17 12:15:00,692.95,693.56,692.46,693.26,12469.0,692.95,693.56,692.46,693.26,12469.0
2021-11-17 12:20:00,693.25,694.23,693.24,693.55,37434.0,693.25,694.23,693.24,693.55,37434.0
2021-11-17 12:25:00,693.51,694.05,691.06,691.07,12656.0,693.51,694.05,691.06,691.07,12656.0
2021-11-17 12:30:00,690.9,690.96,689.71,689.95,11201.0,690.9,690.96,689.71,689.95,11201.0
2021-11-17 12:35:00,689.85,690.91,689.85,690.91,4430.0,689.85,690.91,689.85,690.91,4430.0
2021-11-17 12:40:00,690.98,691.39,690.45,690.88,6688.0,690.98,691.39,690.45,690.88,6688.0
2021-11-17 12:45:00,691.34,691.34,690.56,691.3,5749.0,691.34,691.34,690.56,691.3,5749.0
2021-11-17 12:50:00,691.02,691.23,690.0,690.32,11868.0,691.02,691.23,690.0,690.32,11868.0
2021-11-17 12:55:00,690.32,690.52,689.25,690.07,14360.0,690.32,690.52,689.25,690.07,14360.0
2021-11-17 13:00:00,690.28,691.19,689.94,691.08,9866.0,690.28,691.19,689.94,691.08,9866.0
2021-11-17 13:05:00,691.3,691.73,690.3,690.73,5060.0,691.3,691.73,690.3,690.73,5060.0
2021-11-17 13:10:00,690.57,691.04,690.3,690.55,3211.0,690.57,691.04,690.3,690.55,3211.0
2021-11-17 13:15:00,690.52,690.52,689.64,690.24,6572.0,690.52,690.52,689.64,690.24,6572.0
2021-11-17 13:20:00,689.96,691.02,689.96,690.88,2220.0,689.96,691.02,689.96,690.88,2220.0
2021-11-17 13:25:00,690.88,691.12,690.49,690.73,4555.0,690.88,691.12,690.49,690.73,4555.0
2021-11-17 13:30:00,690.81,691.22,690.64,690.67,2663.0,690.81,691.22,690.64,690.67,2663.0
2021-11-17 13:35:00,690.63,690.85,690.6,690.84,2273.0,690.63,690.85,690.6,690.84,2273.0
2021-11-17 13:40:00,690.69,691.35,690.5,691.35,4149.0,690.69,691.35,690.5,691.35,4149.0
2021-11-17 13:45:00,691.17,691.48,690.79,691.2,4742.0,691.17,691.48,690.79,691.2,4742.0
2021-11-17 13:50:00,691.29,692.18,691.27,691.65,5881.0,691.29,692.18,691.27,691.65,5881.0
2021-11-17 13:55:00,691.68,692.35,691.54,692.35,3820.0,691.68,692.35,691.54,692.35,3820.0
2021-11-17 14:00:00,692.18,692.18,691.37,691.63,3838.0,692.18,692.18,691.37,691.63,3838.0
2021-11-17 14:05:00,691.71,692.0,691.16,691.37,5818.0,691.71,692.0,691.16,691.37,5818.0
2021-11-17 14:10:00,691.38,691.73,690.92,691.37,11747.0,691.38,691.73,690.92,691.37,11747.0
2021-11-17 14:15:00,691.46,691.66,690.73,691.51,7575.0,691.46,691.66,690.73,691.51,7575.0
2021-11-17 14:20:00,691.36,693.14,691.36,692.87,24708.0,691.36,693.14,691.36,692.87,24708.0
2021-11-17 14:25:00,692.97,692.97,691.74,692.21,8026.0,692.97,692.97,691.74,692.21,8026.0
2021-11-17 14:30:00,691.96,692.71,691.75,692.68,7919.0,691.96,692.71,691.75,692.68,7919.0
2021-11-17 14:35:00,692.65,693.01,692.55,692.7,10108.0,692.65,693.01,692.55,692.7,10108.0
2021-11-17 14:40:00,692.78,693.3,692.57,693.02,12095.0,692.78,693.3,692.57,693.02,12095.0
2021-11-17 14:45:00,693.16,694.74,693.08,694.58,15334.0,693.16,694.74,693.08,694.58,15334.0
2021-11-17 14:50:00,694.59,694.77,693.75,693.91,20907.0,694.59,694.77,693.75,693.91,20907.0
2021-11-17 14:55:00,694.01,694.71,693.59,694.68,13536.0,694.01,694.71,693.59,694.68,13536.0
2021-11-17 15:00:00,694.68,695.25,694.47,694.61,15333.0,694.68,695.25,694.47,694.61,15333.0
2021-11-17 15:05:00,694.54,694.69,692.85,693.05,15781.0,694.54,694.69,692.85,693.05,15781.0
2021-11-17 15:10:00,692.87,693.36,692.87,693.18,4533.0,692.87,693.36,692.87,693.18,4533.0
2021-11-17 15:15:00,693.15,694.24,692.93,692.94,8129.0,693.15,694.24,692.93,692.94,8129.0
2021-11-17 15:20:00,693.0,693.77,693.0,693.6,7657.0,693.0,693.77,693.0,693.6,7657.0
2021-11-17 15:25:00,693.71,693.74,693.09,693.1,10287.0,693.71,693.74,693.09,693.1,10287.0
2021-11-17 15:30:00,693.22,693.72,692.96,693.17,17599.0,693.22,693.72,692.96,693.17,17599.0
2021-11-17 15:35:00,692.98,693.72,692.73,693.44,10756.0,692.98,693.72,692.73,693.44,10756.0
2021-11-17 15:40:00,693.4,693.84,693.07,693.13,9665.0,693.4,693.84,693.07,693.13,9665.0
2021-11-17 15:45:00,693.07,693.43,692.88,693.05,11620.0,693.07,693.43,692.88,693.05,11620.0
2021-11-17 15:50:00,692.73,693.01,691.16,691.31,34583.0,692.73,693.01,691.16,691.31,34583.0
2021-11-17 15:55:00,691.24,692.01,691.07,691.69,60189.0,691.24,692.01,691.07,691.69,60189.0
2021-11-18 09:30:00,691.4,691.74,687.0,689.19,56121.0,691.4,691.74,687.0,689.19,56121.0
2021-11-18 09:35:00,689.03,690.42,686.37,687.4,20384.0,689.03,690.42,686.37,687.4,20384.0
2021-11-18 09:40:00,687.28,687.78,684.55,684.98,22777.0,687.28,687.78,684.55,684.98,22777.0
2021-11-18 09:45:00,684.9,687.82,684.58,687.19,13618.0,684.9,687.82,684.58,687.19,13618.0
2021-11-18 09:50:00,687.46,687.48,685.1,685.53,10437.0,687.46,687.48,685.1,685.53,10437.0
2021-11-18 09:55:00,686.24,686.6,685.52,686.6,9967.0,686.24,686.6,685.52,686.6,9967.0
2021-11-18 10:00:00,686.65,686.8,684.74,685.45,12716.0,686.65,686.8,684.74,685.45,12716.0
2021-11-18 10:05:00,685.45,687.53,685.45,686.0,9582.0,685.45,687.53,685.45,686.0,9582.0
2021-11-18 10:10:00,685.57,685.57,683.5,684.09,10969.0,685.57,685.57,683.5,684.09,10969.0
2021-11-18 10:15:00,683.79,684.98,682.73,683.0,12180.0,683.79,684.98,682.73,683.0,12180.0
2021-11-18 10:20:00,683.11,684.11,682.81,683.47,8259.0,683.11,684.11,682.81,683.47,8259.0
2021-11-18 10:25:00,683.74,684.55,683.32,684.11,5885.0,683.74,684.55,683.32,684.11,5885.0
2021-11-18 10:30:00,684.32,685.2,683.33,684.44,11385.0,684.32,685.2,683.33,684.44,11385.0
2021-11-18 10:35:00,684.42,684.83,683.71,683.77,4913.0,684.42,684.83,683.71,683.77,4913.0
2021-11-18 10:40:00,683.83,683.83,682.77,683.09,7250.0,683.83,683.83,682.77,683.09,7250.0
2021-11-18 10:45:00,683.14,683.15,682.05,682.89,9023.0,683.14,683.15,682.05,682.89,9023.0
2021-11-18 10:50:00,682.96,683.14,681.48,682.02,6049.0,682.96,683.14,681.48,682.02,6049.0
2021-11-18 10:55:00,682.0,682.83,681.27,682.79,12255.0,682.0,682.83,681.27,682.79,12255.0
2021-11-18 11:00:00,682.91,684.62,682.9,684.02,12084.0,682.91,684.62,682.9,684.02,12084.0
2021-11-18 11:05:00,684.38,685.28,684.13,684.72,8285.0,684.38,685.28,684.13,684.72,8285.0
2021-11-18 11:10:00,684.5,685.6,684.25,685.6,12568.0,684.5,685.6,684.25,685.6,12568.0
2021-11-18 11:15:00,685.7,686.22,685.55,685.84,12340.0,685.7,686.22,685.55,685.84,12340.0
2021-11-18 11:20:00,686.22,686.48,685.02,685.19,6919.0,686.22,686.48,685.02,685.19,6919.0
2021-11-18 11:25:00,685.18,685.85,684.31,684.31,11131.0,685.18,685.85,684.31,684.31,11131.0
2021-11-18 11:30:00,684.31,685.68,683.88,685.5,8663.0,684.31,685.68,683.88,685.5,8663.0
2021-11-18 11:35:00,685.59,687.41,685.51,687.07,10314.0,685.59,687.41,685.51,687.07,10314.0
2021-11-18 11:40:00,686.77,688.2,686.7,687.82,6896.0,686.77,688.2,686.7,687.82,6896.0
2021-11-18 11:45:00,687.87,689.06,687.7,688.82,6984.0,687.87,689.06,687.7,688.82,6984.0
2021-11-18 11:50:00,688.66,688.66,687.45,688.37,5581.0,688.66,688.66,687.45,688.37,5581.0
2021-11-18 11:55:00,688.08,688.53,687.66,688.0,3695.0,688.08,688.53,687.66,688.0,3695.0
2021-11-18 12:00:00,688.25,688.42,687.86,688.42,5098.0,688.25,688.42,687.86,688.42,5098.0
2021-11-18 12:05:00,688.11,688.2,687.22,687.89,5633.0,688.11,688.2,687.22,687.89,5633.0
2021-11-18 12:10:00,688.03,688.69,687.92,688.5,4712.0,688.03,688.69,687.92,688.5,4712.0
2021-11-18 12:15:00,688.49,689.5,687.97,689.22,6716.0,688.49,689.5,687.97,689.22,6716.0
2021-11-18 12:20:00,689.14,689.5,688.94,689.4,9842.0,689.14,689.5,688.94,689.4,9842.0
2021-11-18 12:25:00,689.39,689.99,689.07,689.26,4869.0,689.39,689.99,689.07,689.26,4869.0
2021-11-18 12:30:00,689.5,689.62,688.62,688.62,2859.0,689.5,689.62,688.62,688.62,2859.0
2021-11-18 12:35:00,688.72,688.91,687.75,688.33,3757.0,688.72,688.91,687.75,688.33,3757.0
2021-11-18 12:40:00,688.24,688.56,687.43,688.43,4472.0,688.24,688.56,687.43,688.43,4472.0
2021-11-18 12:45:00,688.43,688.48,686.13,686.19,12900.0,688.43,688.48,686.13,686.19,12900.0
2021-11-18 12:50:00,686.23,686.77,685.7,686.44,6037.0,686.23,686.77,685.7,686.44,6037.0
2021-11-18 12:55:00,686.33,686.57,685.78,686.37,4559.0,686.33,686.57,685.78,686.37,4559.0
2021-11-18 13:00:00,686.09,687.04,686.08,686.68,5830.0,686.09,687.04,686.08,686.68,5830.0
2021-11-18 13:05:00,686.69,687.27,686.28,686.28,3919.0,686.69,687.27,686.28,686.28,3919.0
2021-11-18 13:10:00,686.64,687.6,686.64,687.36,4179.0,686.64,687.6,686.64,687.36,4179.0
2021-11-18 13:15:00,687.25,687.44,686.53,686.55,6718.0,687.25,687.44,686.53,686.55,6718.0
2021-11-18 13:20:00,686.38,687.08,686.21,686.74,5006.0,686.38,687.08,686.21,686.74,5006.0
2021-11-18 13:25:00,686.81,687.08,686.5,686.77,3746.0,686.81,687.08,686.5,686.77,3746.0
2021-11-18 13:30:00,686.61,687.18,686.21,686.44,9502.0,686.61,687.18,686.21,686.44,9502.0
2021-11-18 13:35:00,686.48,686.83,685.77,685.89,3705.0,686.48,686.83,685.77,685.89,3705.0
2021-11-18 13:40:00,685.88,686.02,685.16,685.16,9256.0,685.88,686.02,685.16,685.16,9256.0
2021-11-18 13:45:00,685.25,685.26,684.59,684.59,3808.0,685.25,685.26,684.59,684.59,3808.0
2021-11-18 13:50:00,684.67,684.67,683.98,684.14,8022.0,684.67,684.67,683.98,684.14,8022.0
2021-11-18 13:55:00,684.01,684.01,682.96,683.15,17004.0,684.01,684.01,682.96,683.15,17004.0
2021-11-18 14:00:00,682.96,683.33,682.28,682.84,15634.0,682.96,683.33,682.28,682.84,15634.0
2021-11-18 14:05:00,682.66,683.02,682.28,682.28,7563.0,682.66,683.02,682.28,682.28,7563.0
2021-11-18 14:10:00,682.4,682.65,681.68,682.31,7988.0,682.4,682.65,681.68,682.31,7988.0
2021-11-18 14:15:00,682.61,682.79,681.59,681.91,13180.0,682.61,682.79,681.59,681.91,13180.0
2021-11-18 14:20:00,681.63,682.27,681.26,681.6,12935.0,681.63,682.27,681.26,681.6,12935.0
2021-11-18 14:25:00,681.85,682.06,681.0,681.03,16065.0,681.85,682.06,681.0,681.03,16065.0
2021-11-18 14:30:00,681.08,682.0,679.73,682.0,23981.0,681.08,682.0,679.73,682.0,23981.0
2021-11-18 14:35:00,682.0,682.7,681.72,682.23,16757.0,682.0,682.7,681.72,682.23,16757.0
2021-11-18 14:40:00,682.51,682.96,682.09,682.31,5670.0,682.51,682.96,682.09,682.31,5670.0
2021-11-18 14:45:00,682.3,683.13,682.29,683.0,11383.0,682.3,683.13,682.29,683.0,11383.0
2021-11-18 14:50:00,682.86,683.71,682.79,683.57,5347.0,682.86,683.71,682.79,683.57,5347.0
2021-11-18 14:55:00,683.5,683.51,682.62,682.62,9080.0,683.5,683.51,682.62,682.62,9080.0
2021-11-18 15:00:00,682.68,683.35,682.35,683.27,4166.0,682.68,683.35,682.35,683.27,4166.0
2021-11-18 15:05:00,683.11,683.71,683.09,683.39,4700.0,683.11,683.71,683.09,683.39,4700.0
2021-11-18 15:10:00,683.29,683.48,682.73,682.75,5888.0,683.29,683.48,682.73,682.75,5888.0
2021-11-18 15:15:00,682.83,682.92,680.83,681.86,16604.0,682.83,682.92,680.83,681.86,16604.0
2021-11-18 15:20:00,682.0,682.19,680.25,680.25,14054.0,682.0,682.19,680.25,680.25,14054.0
2021-11-18 15:25:00,680.25,681.52,680.0,681.51,14424.0,680.25,681.52,680.0,681.51,14424.0
2021-11-18 15:30:00,681.67,682.27,681.29,681.57,14812.0,681.67,682.27,681.29,681.57,14812.0
2021-11-18 15:35:00,681.65,682.13,681.1,681.49,11268.0,681.65,682.13,681.1,681.49,11268.0
2021-11-18 15:40:00,681.48,682.2,681.32,682.04,12415.0,681.48,682.2,681.32,682.04,12415.0
2021-11-18 15:45:00,681.96,683.26,681.89,683.1,18070.0,681.96,683.26,681.89,683.1,18070.0
2021-11-18 15:50:00,683.09,684.01,682.65,682.71,27104.0,683.09,684.01,682.65,682.71,27104.0
2021-11-18 15:55:00,682.64,682.92,681.43,681.99,86564.0,682.64,682.92,681.43,681.99,86564.0
2021-11-19 09:30:00,692.65,694.16,686.51,686.84,193718.0,692.65,694.16,686.51,686.84,193718.0
2021-11-19 09:35:00,686.54,687.1,684.48,686.86,29541.0,686.54,687.1,684.48,686.86,29541.0
2021-11-19 09:40:00,686.99,689.21,685.59,687.93,35802.0,686.99,689.21,685.59,687.93,35802.0
2021-11-19 09:45:00,687.95,690.39,686.75,690.21,21357.0,687.95,690.39,686.75,690.21,21357.0
2021-11-19 09:50:00,689.92,690.25,688.32,689.72,16282.0,689.92,690.25,688.32,689.72,16282.0
2021-11-19 09:55:00,688.84,690.17,688.47,689.62,19051.0,688.84,690.17,688.47,689.62,19051.0
2021-11-19 10:00:00,689.76,691.83,689.15,691.17,30704.0,689.76,691.83,689.15,691.17,30704.0
2021-11-19 10:05:00,691.33,692.61,691.0,691.96,36598.0,691.33,692.61,691.0,691.96,36598.0
2021-11-19 10:10:00,691.96,692.45,690.84,691.66,18287.0,691.96,692.45,690.84,691.66,18287.0
2021-11-19 10:15:00,692.0,692.1,689.02,689.7,11018.0,692.0,692.1,689.02,689.7,11018.0
2021-11-19 10:20:00,689.5,689.66,687.52,687.69,25316.0,689.5,689.66,687.52,687.69,25316.0
2021-11-19 10:25:00,687.87,688.4,687.0,687.1,22466.0,687.87,688.4,687.0,687.1,22466.0
2021-11-19 10:30:00,687.14,687.7,686.79,687.37,17236.0,687.14,687.7,686.79,687.37,17236.0
2021-11-19 10:35:00,687.58,687.88,686.43,687.61,12720.0,687.58,687.88,686.43,687.61,12720.0
2021-11-19 10:40:00,687.61,688.06,687.28,687.52,8642.0,687.61,688.06,687.28,687.52,8642.0
2021-11-19 10:45:00,687.41,687.41,685.5,686.06,12423.0,687.41,687.41,685.5,686.06,12423.0
2021-11-19 10:50:00,686.06,686.61,685.85,685.93,16379.0,686.06,686.61,685.85,685.93,16379.0
2021-11-19 10:55:00,685.93,685.93,684.18,685.58,44936.0,685.93,685.93,684.18,685.58,44936.0
2021-11-19 11:00:00,685.58,686.43,685.35,685.65,8650.0,685.58,686.43,685.35,685.65,8650.0
2021-11-19 11:05:00,685.7,686.33,685.62,685.9,9091.0,685.7,686.33,685.62,685.9,9091.0
2021-11-19 11:10:00,685.92,686.24,685.32,685.46,7979.0,685.92,686.24,685.32,685.46,7979.0
2021-11-19 11:15:00,685.55,686.43,684.64,684.92,8970.0,685.55,686.43,684.64,684.92,8970.0
2021-11-19 11:20:00,684.81,685.12,684.04,684.71,11441.0,684.81,685.12,684.04,684.71,11441.0
2021-11-19 11:25:00,684.66,684.89,684.25,684.62,4190.0,684.66,684.89,684.25,684.62,4190.0
2021-11-19 11:30:00,684.74,684.98,683.5,683.64,9096.0,684.74,684.98,683.5,683.64,9096.0
2021-11-19 11:35:00,683.65,685.16,683.65,685.06,6341.0,683.65,685.16,683.65,685.06,6341.0
2021-11-19 11:40:00,684.93,684.96,684.22,684.25,4614.0,684.93,684.96,684.22,684.25,4614.0
2021-11-19 11:45:00,684.3,684.33,683.85,684.13,10379.0,684.3,684.33,683.85,684.13,10379.0
2021-11-19 11:50:00,684.04,684.23,682.65,682.85,13358.0,684.04,684.23,682.65,682.85,13358.0
2021-11-19 11:55:00,682.65,683.02,682.5,682.5,3085.0,682.65,683.02,682.5,682.5,3085.0
2021-11-19 12:00:00,682.69,682.71,681.67,681.67,10871.0,682.69,682.71,681.67,681.67,10871.0
2021-11-19 12:05:00,681.96,682.07,681.2,681.67,10463.0,681.96,682.07,681.2,681.67,10463.0
2021-11-19 12:10:00,681.69,683.11,681.69,683.03,9380.0,681.69,683.11,681.69,683.03,9380.0
2021-11-19 12:15:00,683.04,683.04,682.2,682.39,7757.0,683.04,683.04,682.2,682.39,7757.0
2021-11-19 12:20:00,682.33,682.33,681.61,681.74,5019.0,682.33,682.33,681.61,681.74,5019.0
2021-11-19 12:25:00,681.82,682.43,681.62,682.11,7429.0,681.82,682.43,681.62,682.11,7429.0
2021-11-19 12:30:00,682.11,682.94,682.1,682.76,11543.0,682.11,682.94,682.1,682.76,11543.0
2021-11-19 12:35:00,682.87,683.79,682.87,683.16,7255.0,682.87,683.79,682.87,683.16,7255.0
2021-11-19 12:40:00,683.04,683.04,681.62,681.69,8738.0,683.04,683.04,681.62,681.69,8738.0
2021-11-19 12:45:00,681.75,681.75,680.48,680.48,11559.0,681.75,681.75,680.48,680.48,11559.0
2021-11-19 12:50:00,680.77,681.72,680.35,680.98,4900.0,680.77,681.72,680.35,680.98,4900.0
2021-11-19 12:55:00,680.72,681.34,679.05,679.05,17589.0,680.72,681.34,679.05,679.05,17589.0
2021-11-19 13:00:00,679.26,680.7,679.26,679.66,7557.0,679.26,680.7,679.26,679.66,7557.0
2021-11-19 13:05:00,680.0,680.0,678.09,678.86,10602.0,680.0,680.0,678.09,678.86,10602.0
2021-11-19 13:10:00,678.86,679.6,678.19,679.6,10686.0,678.86,679.6,678.19,679.6,10686.0
2021-11-19 13:15:00,679.63,679.63,678.48,678.5,3700.0,679.63,679.63,678.48,678.5,3700.0
2021-11-19 13:20:00,678.65,678.75,677.85,678.51,11383.0,678.65,678.75,677.85,678.51,11383.0
2021-11-19 13:25:00,678.51,678.52,677.11,677.11,7365.0,678.51,678.52,677.11,677.11,7365.0
2021-11-19 13:30:00,677.19,677.65,676.71,676.83,5542.0,677.19,677.65,676.71,676.83,5542.0
2021-11-19 13:35:00,676.85,676.93,675.0,675.51,11716.0,676.85,676.93,675.0,675.51,11716.0
2021-11-19 13:40:00,675.57,676.09,675.22,675.48,6529.0,675.57,676.09,675.22,675.48,6529.0
2021-11-19 13:45:00,675.51,676.35,675.46,676.34,14267.0,675.51,676.35,675.46,676.34,14267.0
2021-11-19 13:50:00,676.47,677.35,676.04,676.3,6920.0,676.47,677.35,676.04,676.3,6920.0
2021-11-19 13:55:00,676.44,677.11,676.32,676.81,6750.0,676.44,677.11,676.32,676.81,6750.0
2021-11-19 14:00:00,676.6,677.62,676.6,677.38,5100.0,676.6,677.62,676.6,677.38,5100.0
2021-11-19 14:05:00,677.49,677.77,677.32,677.63,12412.0,677.49,677.77,677.32,677.63,12412.0
2021-11-19 14:10:00,677.67,679.17,677.66,678.81,19203.0,677.67,679.17,677.66,678.81,19203.0
2021-11-19 14:15:00,678.7,678.96,678.42,678.96,5204.0,678.7,678.96,678.42,678.96,5204.0
2021-11-19 14:20:00,679.08,679.19,678.52,679.16,7200.0,679.08,679.19,678.52,679.16,7200.0
2021-11-19 14:25:00,679.06,679.79,679.05,679.65,7088.0,679.06,679.79,679.05,679.65,7088.0
2021-11-19 14:30:00,679.61,680.0,678.67,679.52,11904.0,679.61,680.0,678.67,679.52,11904.0
2021-11-19 14:35:00,679.52,680.27,679.43,679.74,14864.0,679.52,680.27,679.43,679.74,14864.0
2021-11-19 14:40:00,679.86,679.89,678.41,679.81,12072.0,679.86,679.89,678.41,679.81,12072.0
2021-11-19 14:45:00,679.96,680.5,679.7,680.5,10683.0,679.96,680.5,679.7,680.5,10683.0
2021-11-19 14:50:00,680.58,680.8,680.14,680.19,6148.0,680.58,680.8,680.14,680.19,6148.0
2021-11-19 14:55:00,679.94,680.44,679.61,680.44,8040.0,679.94,680.44,679.61,680.44,8040.0
2021-11-19 15:00:00,680.51,681.58,680.33,680.68,19010.0,680.51,681.58,680.33,680.68,19010.0
2021-11-19 15:05:00,680.69,680.94,680.22,680.94,10298.0,680.69,680.94,680.22,680.94,10298.0
2021-11-19 15:10:00,680.88,681.26,679.4,679.6,13424.0,680.88,681.26,679.4,679.6,13424.0
2021-11-19 15:15:00,679.43,679.52,678.12,678.83,13886.0,679.43,679.52,678.12,678.83,13886.0
2021-11-19 15:20:00,678.72,679.57,678.52,678.76,12897.0,678.72,679.57,678.52,678.76,12897.0
2021-11-19 15:25:00,678.77,679.17,678.58,678.72,4055.0,678.77,679.17,678.58,678.72,4055.0
2021-11-19 15:30:00,678.9,678.91,678.33,678.46,6136.0,678.9,678.91,678.33,678.46,6136.0
2021-11-19 15:35:00,678.5,678.53,677.97,677.97,12107.0,678.5,678.53,677.97,677.97,12107.0
2021-11-19 15:40:00,678.13,678.16,677.24,677.31,18365.0,678.13,678.16,677.24,677.31,18365.0
2021-11-19 15:45:00,677.46,678.23,677.31,677.94,11524.0,677.46,678.23,677.31,677.94,11524.0
2021-11-19 15:50:00,677.86,679.98,677.86,679.98,34347.0,677.86,679.98,677.86,679.98,34347.0
2021-11-19 15:55:00,679.76,679.76,678.45,678.79,57927.0,679.76,679.76,678.45,678.79,57927.0
2021-11-22 09:30:00,675.08,677.97,673.91,673.91,79953.0,675.08,677.97,673.91,673.91,79953.0
2021-11-22 09:35:00,674.91,676.39,673.14,675.38,43807.0,674.91,676.39,673.14,675.38,43807.0
2021-11-22 09:40:00,675.27,677.12,674.0,676.76,26092.0,675.27,677.12,674.0,676.76,26092.0
2021-11-22 09:45:00,676.94,676.94,673.37,674.59,14959.0,676.94,676.94,673.37,674.59,14959.0
2021-11-22 09:50:00,674.32,679.42,674.31,678.76,22660.0,674.32,679.42,674.31,678.76,22660.0
2021-11-22 09:55:00,678.9,679.48,675.12,675.29,19949.0,678.9,679.48,675.12,675.29,19949.0
2021-11-22 10:00:00,675.4,676.0,674.44,674.94,13277.0,675.4,676.0,674.44,674.94,13277.0
2021-11-22 10:05:00,674.42,675.3,674.01,674.97,19845.0,674.42,675.3,674.01,674.97,19845.0
2021-11-22 10:10:00,675.0,675.37,674.6,674.86,10911.0,675.0,675.37,674.6,674.86,10911.0
2021-11-22 10:15:00,674.62,675.36,674.31,674.31,11585.0,674.62,675.36,674.31,674.31,11585.0
2021-11-22 10:20:00,674.0,674.0,672.02,672.79,23362.0,674.0,674.0,672.02,672.79,23362.0
2021-11-22 10:25:00,672.9,674.15,672.87,673.97,10241.0,672.9,674.15,672.87,673.97,10241.0
2021-11-22 10:30:00,674.15,674.44,673.18,673.18,11063.0,674.15,674.44,673.18,673.18,11063.0
2021-11-22 10:35:00,673.19,673.5,670.36,671.29,81580.0,673.19,673.5,670.36,671.29,81580.0
2021-11-22 10:40:00,671.24,672.22,669.27,669.73,20266.0,671.24,672.22,669.27,669.73,20266.0
2021-11-22 10:45:00,669.72,671.61,669.72,671.25,8267.0,669.72,671.61,669.72,671.25,8267.0
2021-11-22 10:50:00,671.5,672.0,670.78,671.32,9861.0,671.5,672.0,670.78,671.32,9861.0
2021-11-22 10:55:00,671.31,671.45,669.83,670.21,9770.0,671.31,671.45,669.83,670.21,9770.0
2021-11-22 11:00:00,670.06,670.11,667.11,667.83,38017.0,670.06,670.11,667.11,667.83,38017.0
2021-11-22 11:05:00,667.82,668.01,666.0,667.13,19876.0,667.82,668.01,666.0,667.13,19876.0
2021-11-22 11:10:00,666.84,666.84,664.78,665.48,23758.0,666.84,666.84,664.78,665.48,23758.0
2021-11-22 11:15:00,665.33,666.3,665.17,666.18,9442.0,665.33,666.3,665.17,666.18,9442.0
2021-11-22 11:20:00,666.5,666.5,663.08,663.71,16611.0,666.5,666.5,663.08,663.71,16611.0
2021-11-22 11:25:00,663.51,664.39,662.53,663.07,17509.0,663.51,664.39,662.53,663.07,17509.0
2021-11-22 11:30:00,663.02,663.78,661.66,662.32,34286.0,663.02,663.78,661.66,662.32,34286.0
2021-11-22 11:35:00,662.12,663.09,661.81,662.45,16343.0,662.12,663.09,661.81,662.45,16343.0
2021-11-22 11:40:00,662.17,662.39,659.77,660.34,24117.0,662.17,662.39,659.77,660.34,24117.0
2021-11-22 11:45:00,660.33,661.22,656.47,656.88,36065.0,660.33,661.22,656.47,656.88,36065.0
2021-11-22 11:50:00,656.84,660.27,656.81,659.73,31528.0,656.84,660.27,656.81,659.73,31528.0
2021-11-22 11:55:00,660.01,661.06,659.09,659.73,18576.0,660.01,661.06,659.09,659.73,18576.0
2021-11-22 12:00:00,660.44,660.99,658.61,659.84,34818.0,660.44,660.99,658.61,659.84,34818.0
2021-11-22 12:05:00,659.78,661.0,659.52,659.82,18547.0,659.78,661.0,659.52,659.82,18547.0
2021-11-22 12:10:00,660.5,660.78,659.53,659.64,12225.0,660.5,660.78,659.53,659.64,12225.0
2021-11-22 12:15:00,659.56,660.13,658.52,658.63,12867.0,659.56,660.13,658.52,658.63,12867.0
2021-11-22 12:20:00,658.63,659.45,658.0,658.99,3934.0,658.63,659.45,658.0,658.99,3934.0
2021-11-22 12:25:00,659.52,661.19,659.25,660.07,14498.0,659.52,661.19,659.25,660.07,14498.0
2021-11-22 12:30:00,660.26,662.4,660.26,662.4,11714.0,660.26,662.4,660.26,662.4,11714.0
2021-11-22 12:35:00,662.21,663.01,662.01,662.18,12274.0,662.21,663.01,662.01,662.18,12274.0
2021-11-22 12:40:00,662.22,662.61,661.67,661.72,8290.0,662.22,662.61,661.67,661.72,8290.0
2021-11-22 12:45:00,661.72,662.82,661.5,662.68,18427.0,661.72,662.82,661.5,662.68,18427.0
2021-11-22 12:50:00,662.68,663.2,661.65,661.65,5731.0,662.68,663.2,661.65,661.65,5731.0
2021-11-22 12:55:00,661.89,662.65,661.21,661.91,5758.0,661.89,662.65,661.21,661.91,5758.0
2021-11-22 13:00:00,661.64,661.71,660.57,660.68,4688.0,661.64,661.71,660.57,660.68,4688.0
2021-11-22 13:05:00,660.4,661.35,660.4,660.57,9628.0,660.4,661.35,660.4,660.57,9628.0
2021-11-22 13:10:00,660.58,660.79,659.51,659.67,12790.0,660.58,660.79,659.51,659.67,12790.0
2021-11-22 13:15:00,659.96,660.82,659.87,660.82,6407.0,659.96,660.82,659.87,660.82,6407.0
2021-11-22 13:20:00,660.57,661.64,660.57,661.29,11009.0,660.57,661.64,660.57,661.29,11009.0
2021-11-22 13:25:00,661.14,662.0,661.11,661.88,7067.0,661.14,662.0,661.11,661.88,7067.0
2021-11-22 13:30:00,662.1,662.1,660.28,660.33,8058.0,662.1,662.1,660.28,660.33,8058.0
2021-11-22 13:35:00,660.07,660.25,659.61,659.81,16624.0,660.07,660.25,659.61,659.81,16624.0
2021-11-22 13:40:00,659.61,661.0,659.6,660.06,5265.0,659.61,661.0,659.6,660.06,5265.0
2021-11-22 13:45:00,660.05,660.99,659.95,660.85,19101.0,660.05,660.99,659.95,660.85,19101.0
2021-11-22 13:50:00,660.72,662.12,660.7,661.8,6759.0,660.72,662.12,660.7,661.8,6759.0
2021-11-22 13:55:00,661.94,662.35,661.47,661.65,8190.0,661.94,662.35,661.47,661.65,8190.0
2021-11-22 14:00:00,661.5,663.21,661.38,662.84,7248.0,661.5,663.21,661.38,662.84,7248.0
2021-11-22 14:05:00,663.09,663.2,662.47,663.06,6225.0,663.09,663.2,662.47,663.06,6225.0
2021-11-22 14:10:00,663.06,663.59,662.78,663.39,6262.0,663.06,663.59,662.78,663.39,6262.0
2021-11-22 14:15:00,663.38,663.72,662.74,663.62,8465.0,663.38,663.72,662.74,663.62,8465.0
2021-11-22 14:20:00,663.6,664.03,663.3,663.5,21550.0,663.6,664.03,663.3,663.5,21550.0
2021-11-22 14:25:00,663.4,663.4,662.37,662.64,8837.0,663.4,663.4,662.37,662.64,8837.0
2021-11-22 14:30:00,662.79,663.68,662.35,663.42,9047.0,662.79,663.68,662.35,663.42,9047.0
2021-11-22 14:35:00,663.51,664.64,663.51,664.08,10202.0,663.51,664.64,663.51,664.08,10202.0
2021-11-22 14:40:00,664.23,664.68,664.0,664.36,5732.0,664.23,664.68,664.0,664.36,5732.0
2021-11-22 14:45:00,664.37,665.97,664.01,665.83,17175.0,664.37,665.97,664.01,665.83,17175.0
2021-11-22 14:50:00,665.8,667.0,665.72,666.84,12538.0,665.8,667.0,665.72,666.84,12538.0
2021-11-22 14:55:00,666.93,667.06,665.52,665.93,10280.0,666.93,667.06,665.52,665.93,10280.0
2021-11-22 15:00:00,665.88,666.52,665.33,666.37,9862.0,665.88,666.52,665.33,666.37,9862.0
2021-11-22 15:05:00,666.05,666.55,665.6,665.6,7082.0,666.05,666.55,665.6,665.6,7082.0
2021-11-22 15:10:00,665.79,666.15,664.5,664.73,8977.0,665.79,666.15,664.5,664.73,8977.0
2021-11-22 15:15:00,664.95,665.93,664.95,665.59,5189.0,664.95,665.93,664.95,665.59,5189.0
2021-11-22 15:20:00,665.52,665.95,664.67,664.79,8506.0,665.52,665.95,664.67,664.79,8506.0
2021-11-22 15:25:00,664.91,665.14,663.87,664.3,14409.0,664.91,665.14,663.87,664.3,14409.0
2021-11-22 15:30:00,664.5,665.66,664.5,664.93,7867.0,664.5,665.66,664.5,664.93,7867.0
2021-11-22 15:35:00,664.81,665.2,663.28,663.5,13590.0,664.81,665.2,663.28,663.5,13590.0
2021-11-22 15:40:00,663.66,663.79,662.52,662.59,13288.0,663.66,663.79,662.52,662.59,13288.0
2021-11-22 15:45:00,662.74,663.56,662.08,662.08,10681.0,662.74,663.56,662.08,662.08,10681.0
2021-11-22 15:50:00,662.1,662.24,660.46,660.56,29516.0,662.1,662.24,660.46,660.56,29516.0
2021-11-22 15:55:00,660.73,661.11,658.57,659.11,68289.0,660.73,661.11,658.57,659.11,68289.0
2021-11-23 09:30:00,658.11,658.43,653.24,658.17,100510.0,658.11,658.43,653.24,658.17,100510.0
2021-11-23 09:35:00,657.73,660.2,657.1,658.71,22481.0,657.73,660.2,657.1,658.71,22481.0
2021-11-23 09:40:00,658.74,662.3,657.09,661.68,37445.0,658.74,662.3,657.09,661.68,37445.0
2021-11-23 09:45:00,661.74,666.43,661.73,664.61,28362.0,661.74,666.43,661.73,664.61,28362.0
2021-11-23 09:50:00,664.43,664.75,659.25,659.25,40953.0,664.43,664.75,659.25,659.25,40953.0
2021-11-23 09:55:00,659.22,660.56,658.24,659.79,26430.0,659.22,660.56,658.24,659.79,26430.0
2021-11-23 10:00:00,660.19,661.01,657.69,660.0,29376.0,660.19,661.01,657.69,660.0,29376.0
2021-11-23 10:05:00,660.02,660.03,654.67,655.22,20829.0,660.02,660.03,654.67,655.22,20829.0
2021-11-23 10:10:00,654.9,655.13,652.37,652.76,29389.0,654.9,655.13,652.37,652.76,29389.0
2021-11-23 10:15:00,653.02,653.34,650.44,652.74,33211.0,653.02,653.34,650.44,652.74,33211.0
2021-11-23 10:20:00,652.85,656.46,651.8,652.17,18557.0,652.85,656.46,651.8,652.17,18557.0
2021-11-23 10:25:00,651.86,651.86,649.58,650.11,22951.0,651.86,651.86,649.58,650.11,22951.0
2021-11-23 10:30:00,650.04,651.77,649.6,649.6,18281.0,650.04,651.77,649.6,649.6,18281.0
2021-11-23 10:35:00,649.58,649.89,647.96,649.37,16419.0,649.58,649.89,647.96,649.37,16419.0
2021-11-23 10:40:00,649.48,649.99,648.41,648.63,11720.0,649.48,649.99,648.41,648.63,11720.0
2021-11-23 10:45:00,648.51,649.63,647.81,648.78,11007.0,648.51,649.63,647.81,648.78,11007.0
2021-11-23 10:50:00,648.89,649.83,647.11,648.23,17532.0,648.89,649.83,647.11,648.23,17532.0
2021-11-23 10:55:00,648.12,648.9,646.05,646.81,31962.0,648.12,648.9,646.05,646.81,31962.0
2021-11-23 11:00:00,646.87,647.5,646.18,646.4,26279.0,646.87,647.5,646.18,646.4,26279.0
2021-11-23 11:05:00,646.89,649.08,646.89,648.87,10004.0,646.89,649.08,646.89,648.87,10004.0
2021-11-23 11:10:00,649.33,650.5,648.73,650.03,19696.0,649.33,650.5,648.73,650.03,19696.0
2021-11-23 11:15:00,650.28,651.21,649.79,650.55,13158.0,650.28,651.21,649.79,650.55,13158.0
2021-11-23 11:20:00,650.64,650.7,649.77,650.46,13398.0,650.64,650.7,649.77,650.46,13398.0
2021-11-23 11:25:00,650.67,652.36,650.17,652.04,12792.0,650.67,652.36,650.17,652.04,12792.0
2021-11-23 11:30:00,652.19,653.34,651.61,651.61,11977.0,652.19,653.34,651.61,651.61,11977.0
2021-11-23 11:35:00,651.67,652.74,650.84,652.26,5652.0,651.67,652.74,650.84,652.26,5652.0
2021-11-23 11:40:00,652.37,652.37,650.53,650.63,4089.0,652.37,652.37,650.53,650.63,4089.0
2021-11-23 11:45:00,650.82,653.1,650.05,653.0,8034.0,650.82,653.1,650.05,653.0,8034.0
2021-11-23 11:50:00,653.0,653.0,651.2,651.29,5983.0,653.0,653.0,651.2,651.29,5983.0
2021-11-23 11:55:00,651.45,651.67,650.47,650.59,5657.0,651.45,651.67,650.47,650.59,5657.0
2021-11-23 12:00:00,650.62,651.14,649.48,650.34,23918.0,650.62,651.14,649.48,650.34,23918.0
2021-11-23 12:05:00,650.12,651.2,649.99,651.17,4856.0,650.12,651.2,649.99,651.17,4856.0
2021-11-23 12:10:00,651.55,652.57,651.35,651.35,3906.0,651.55,652.57,651.35,651.35,3906.0
2021-11-23 12:15:00,651.5,653.02,651.16,652.93,4448.0,651.5,653.02,651.16,652.93,4448.0
2021-11-23 12:20:00,652.8,654.38,652.8,654.35,8999.0,652.8,654.38,652.8,654.35,8999.0
2021-11-23 12:25:00,654.43,654.68,653.63,654.07,7928.0,654.43,654.68,653.63,654.07,7928.0
2021-11-23 12:30:00,653.98,654.33,653.4,653.4,4595.0,653.98,654.33,653.4,653.4,4595.0
2021-11-23 12:35:00,653.65,653.95,653.4,653.41,2314.0,653.65,653.95,653.4,653.41,2314.0
2021-11-23 12:40:00,653.06,653.41,651.6,651.7,9741.0,653.06,653.41,651.6,651.7,9741.0
2021-11-23 12:45:00,651.78,652.14,650.33,651.01,15302.0,651.78,652.14,650.33,651.01,15302.0
2021-11-23 12:50:00,651.16,651.57,649.74,649.74,8816.0,651.16,651.57,649.74,649.74,8816.0
2021-11-23 12:55:00,649.82,650.86,649.8,650.18,6292.0,649.82,650.86,649.8,650.18,6292.0
2021-11-23 13:00:00,650.75,651.84,650.36,651.18,2997.0,650.75,651.84,650.36,651.18,2997.0
2021-11-23 13:05:00,651.2,651.44,650.85,651.0,3011.0,651.2,651.44,650.85,651.0,3011.0
2021-11-23 13:10:00,650.63,651.02,650.54,650.94,3694.0,650.63,651.02,650.54,650.94,3694.0
2021-11-23 13:15:00,651.42,651.43,650.1,650.16,8948.0,651.42,651.43,650.1,650.16,8948.0
2021-11-23 13:20:00,650.34,652.96,650.33,652.37,6638.0,650.34,652.96,650.33,652.37,6638.0
2021-11-23 13:25:00,652.09,652.76,651.47,652.12,3563.0,652.09,652.76,651.47,652.12,3563.0
2021-11-23 13:30:00,651.95,651.98,650.91,651.05,5873.0,651.95,651.98,650.91,651.05,5873.0
2021-11-23 13:35:00,651.0,651.54,650.5,651.16,5825.0,651.0,651.54,650.5,651.16,5825.0
2021-11-23 13:40:00,651.23,651.66,650.99,651.49,5175.0,651.23,651.66,650.99,651.49,5175.0
2021-11-23 13:45:00,651.32,653.05,651.12,652.08,3293.0,651.32,653.05,651.12,652.08,3293.0
2021-11-23 13:50:00,652.81,654.42,652.56,654.27,4579.0,652.81,654.42,652.56,654.27,4579.0
2021-11-23 13:55:00,654.13,654.57,653.14,653.52,2965.0,654.13,654.57,653.14,653.52,2965.0
2021-11-23 14:00:00,653.25,653.75,652.07,652.07,3358.0,653.25,653.75,652.07,652.07,3358.0
2021-11-23 14:05:00,652.5,652.59,652.0,652.28,2683.0,652.5,652.59,652.0,652.28,2683.0
2021-11-23 14:10:00,652.18,653.55,652.18,653.12,2625.0,652.18,653.55,652.18,653.12,2625.0
2021-11-23 14:15:00,652.95,652.95,650.96,650.96,6317.0,652.95,652.95,650.96,650.96,6317.0
2021-11-23 14:20:00,651.14,652.4,650.87,652.02,5129.0,651.14,652.4,650.87,652.02,5129.0
2021-11-23 14:25:00,651.96,652.62,651.68,651.72,3210.0,651.96,652.62,651.68,651.72,3210.0
2021-11-23 14:30:00,651.66,652.28,651.29,651.31,2798.0,651.66,652.28,651.29,651.31,2798.0
2021-11-23 14:35:00,651.67,653.9,651.67,653.48,9516.0,651.67,653.9,651.67,653.48,9516.0
2021-11-23 14:40:00,653.55,653.65,652.76,653.01,5496.0,653.55,653.65,652.76,653.01,5496.0
2021-11-23 14:45:00,652.97,654.5,652.67,654.28,5465.0,652.97,654.5,652.67,654.28,5465.0
2021-11-23 14:50:00,654.36,655.03,653.84,654.59,5935.0,654.36,655.03,653.84,654.59,5935.0
2021-11-23 14:55:00,654.51,654.83,653.8,654.0,5766.0,654.51,654.83,653.8,654.0,5766.0
2021-11-23 15:00:00,653.91,654.24,653.28,653.5,2652.0,653.91,654.24,653.28,653.5,2652.0
2021-11-23 15:05:00,653.75,655.0,653.75,654.14,4491.0,653.75,655.0,653.75,654.14,4491.0
2021-11-23 15:10:00,654.33,654.36,653.8,654.17,5386.0,654.33,654.36,653.8,654.17,5386.0
2021-11-23 15:15:00,654.22,654.56,652.85,652.86,7489.0,654.22,654.56,652.85,652.86,7489.0
2021-11-23 15:20:00,652.89,654.46,652.61,654.28,10054.0,652.89,654.46,652.61,654.28,10054.0
2021-11-23 15:25:00,654.32,654.91,653.78,653.78,5241.0,654.32,654.91,653.78,653.78,5241.0
2021-11-23 15:30:00,653.97,654.55,653.03,653.03,7182.0,653.97,654.55,653.03,653.03,7182.0
2021-11-23 15:35:00,653.31,654.72,652.94,654.41,12050.0,653.31,654.72,652.94,654.41,12050.0
2021-11-23 15:40:00,654.36,654.44,653.48,653.81,8117.0,654.36,654.44,653.48,653.81,8117.0
2021-11-23 15:45:00,653.91,654.21,653.23,653.36,13621.0,653.91,654.21,653.23,653.36,13621.0
2021-11-23 15:50:00,653.59,654.65,653.59,653.76,36854.0,653.59,654.65,653.59,653.76,36854.0
2021-11-23 15:55:00,654.01,654.52,653.25,654.0,57864.0,654.01,654.52,653.25,654.0,57864.0
2021-11-24 09:30:00,657.84,658.01,651.1,656.53,66053.0,657.84,658.01,651.1,656.53,66053.0
2021-11-24 09:35:00,656.95,657.82,655.83,656.58,19123.0,656.95,657.82,655.83,656.58,19123.0
2021-11-24 09:40:00,656.92,660.0,654.94,656.29,35387.0,656.92,660.0,654.94,656.29,35387.0
2021-11-24 09:45:00,657.08,657.62,653.16,654.87,28395.0,657.08,657.62,653.16,654.87,28395.0
2021-11-24 09:50:00,655.12,655.38,653.2,654.48,15762.0,655.12,655.38,653.2,654.48,15762.0
2021-11-24 09:55:00,654.13,657.21,653.64,657.13,18346.0,654.13,657.21,653.64,657.13,18346.0
2021-11-24 10:00:00,656.51,658.61,656.07,658.23,29615.0,656.51,658.61,656.07,658.23,29615.0
2021-11-24 10:05:00,658.32,658.71,656.57,657.03,24350.0,658.32,658.71,656.57,657.03,24350.0
2021-11-24 10:10:00,656.4,656.84,654.52,655.88,10242.0,656.4,656.84,654.52,655.88,10242.0
2021-11-24 10:15:00,655.73,657.2,655.01,656.95,10260.0,655.73,657.2,655.01,656.95,10260.0
2021-11-24 10:20:00,656.54,658.51,656.18,658.34,16995.0,656.54,658.51,656.18,658.34,16995.0
2021-11-24 10:25:00,658.43,658.77,657.52,658.11,8805.0,658.43,658.77,657.52,658.11,8805.0
2021-11-24 10:30:00,658.3,661.44,657.89,660.12,20113.0,658.3,661.44,657.89,660.12,20113.0
2021-11-24 10:35:00,659.7,660.2,659.0,659.66,5140.0,659.7,660.2,659.0,659.66,5140.0
2021-11-24 10:40:00,659.69,660.09,657.68,657.69,11218.0,659.69,660.09,657.68,657.69,11218.0
2021-11-24 10:45:00,657.92,658.54,657.35,657.4,23332.0,657.92,658.54,657.35,657.4,23332.0
2021-11-24 10:50:00,658.01,659.81,657.72,658.89,15139.0,658.01,659.81,657.72,658.89,15139.0
2021-11-24 10:55:00,658.59,659.23,657.72,658.34,4337.0,658.59,659.23,657.72,658.34,4337.0
2021-11-24 11:00:00,658.0,658.14,655.21,656.18,12898.0,658.0,658.14,655.21,656.18,12898.0
2021-11-24 11:05:00,656.21,657.44,656.21,656.89,3700.0,656.21,657.44,656.21,656.89,3700.0
2021-11-24 11:10:00,656.89,659.03,656.89,657.87,13199.0,656.89,659.03,656.89,657.87,13199.0
2021-11-24 11:15:00,657.83,658.35,657.23,658.05,11111.0,657.83,658.35,657.23,658.05,11111.0
2021-11-24 11:20:00,658.04,659.33,657.55,659.33,11961.0,658.04,659.33,657.55,659.33,11961.0
2021-11-24 11:25:00,659.34,659.56,658.44,658.94,5807.0,659.34,659.56,658.44,658.94,5807.0
2021-11-24 11:30:00,659.34,660.17,658.28,658.29,8307.0,659.34,660.17,658.28,658.29,8307.0
2021-11-24 11:35:00,658.22,660.14,658.2,659.6,6578.0,658.22,660.14,658.2,659.6,6578.0
2021-11-24 11:40:00,659.42,660.89,659.35,660.6,10238.0,659.42,660.89,659.35,660.6,10238.0
2021-11-24 11:45:00,660.01,660.9,659.82,660.68,6867.0,660.01,660.9,659.82,660.68,6867.0
2021-11-24 11:50:00,660.61,661.19,660.22,660.65,7480.0,660.61,661.19,660.22,660.65,7480.0
2021-11-24 11:55:00,660.42,660.84,660.33,660.36,1820.0,660.42,660.84,660.33,660.36,1820.0
2021-11-24 12:00:00,660.47,660.9,660.02,660.49,6348.0,660.47,660.9,660.02,660.49,6348.0
2021-11-24 12:05:00,660.55,660.9,659.41,659.89,5326.0,660.55,660.9,659.41,659.89,5326.0
2021-11-24 12:10:00,659.62,660.37,659.3,659.87,9747.0,659.62,660.37,659.3,659.87,9747.0
2021-11-24 12:15:00,659.68,659.72,658.08,658.08,12234.0,659.68,659.72,658.08,658.08,12234.0
2021-11-24 12:20:00,658.33,658.35,656.75,657.51,10311.0,658.33,658.35,656.75,657.51,10311.0
2021-11-24 12:25:00,657.4,657.59,657.11,657.39,5909.0,657.4,657.59,657.11,657.39,5909.0
2021-11-24 12:30:00,657.47,657.48,656.92,656.92,4134.0,657.47,657.48,656.92,656.92,4134.0
2021-11-24 12:35:00,656.94,658.55,656.93,658.52,3076.0,656.94,658.55,656.93,658.52,3076.0
2021-11-24 12:40:00,658.84,658.84,658.16,658.55,2257.0,658.84,658.84,658.16,658.55,2257.0
2021-11-24 12:45:00,658.82,659.09,658.5,658.94,5512.0,658.82,659.09,658.5,658.94,5512.0
2021-11-24 12:50:00,659.02,659.46,659.02,659.37,2622.0,659.02,659.46,659.02,659.37,2622.0
2021-11-24 12:55:00,659.55,659.87,659.26,659.74,2949.0,659.55,659.87,659.26,659.74,2949.0
2021-11-24 13:00:00,659.8,660.25,658.73,658.73,3284.0,659.8,660.25,658.73,658.73,3284.0
2021-11-24 13:05:00,658.94,660.2,658.92,660.0,4454.0,658.94,660.2,658.92,660.0,4454.0
2021-11-24 13:10:00,660.07,660.08,658.74,658.74,11827.0,660.07,660.08,658.74,658.74,11827.0
2021-11-24 13:15:00,658.84,659.11,658.46,658.68,1941.0,658.84,659.11,658.46,658.68,1941.0
2021-11-24 13:20:00,658.91,659.12,658.59,658.96,3254.0,658.91,659.12,658.59,658.96,3254.0
2021-11-24 13:25:00,659.01,659.52,658.89,659.46,4637.0,659.01,659.52,658.89,659.46,4637.0
2021-11-24 13:30:00,659.78,660.03,659.31,659.75,2708.0,659.78,660.03,659.31,659.75,2708.0
2021-11-24 13:35:00,659.64,659.65,659.15,659.6,1500.0,659.64,659.65,659.15,659.6,1500.0
2021-11-24 13:40:00,659.38,660.07,659.38,660.07,2150.0,659.38,660.07,659.38,660.07,2150.0
2021-11-24 13:45:00,659.78,659.78,658.5,659.46,3866.0,659.78,659.78,658.5,659.46,3866.0
2021-11-24 13:50:00,659.63,660.04,659.63,659.99,2330.0,659.63,660.04,659.63,659.99,2330.0
2021-11-24 13:55:00,659.69,660.51,659.69,659.84,2789.0,659.69,660.51,659.69,659.84,2789.0
2021-11-24 14:00:00,659.92,660.88,658.65,658.65,6695.0,659.92,660.88,658.65,658.65,6695.0
2021-11-24 14:05:00,658.87,659.53,657.87,658.27,5061.0,658.87,659.53,657.87,658.27,5061.0
2021-11-24 14:10:00,658.12,658.12,657.0,657.17,18177.0,658.12,658.12,657.0,657.17,18177.0
2021-11-24 14:15:00,657.04,659.38,656.89,659.01,4571.0,657.04,659.38,656.89,659.01,4571.0
2021-11-24 14:20:00,659.2,659.23,658.52,658.52,6042.0,659.2,659.23,658.52,658.52,6042.0
2021-11-24 14:25:00,658.74,658.74,657.73,657.75,5611.0,658.74,658.74,657.73,657.75,5611.0
2021-11-24 14:30:00,658.05,658.5,657.79,658.03,3000.0,658.05,658.5,657.79,658.03,3000.0
2021-11-24 14:35:00,657.86,657.98,657.0,657.29,3825.0,657.86,657.98,657.0,657.29,3825.0
2021-11-24 14:40:00,657.19,658.01,657.18,658.01,2100.0,657.19,658.01,657.18,658.01,2100.0
2021-11-24 14:45:00,658.13,658.13,657.15,657.17,3233.0,658.13,658.13,657.15,657.17,3233.0
2021-11-24 14:50:00,657.35,657.67,656.82,656.85,4959.0,657.35,657.67,656.82,656.85,4959.0
2021-11-24 14:55:00,656.81,656.82,656.28,656.6,5558.0,656.81,656.82,656.28,656.6,5558.0
2021-11-24 15:00:00,656.45,656.58,656.07,656.31,4957.0,656.45,656.58,656.07,656.31,4957.0
2021-11-24 15:05:00,656.5,657.21,656.26,657.21,6042.0,656.5,657.21,656.26,657.21,6042.0
2021-11-24 15:10:00,657.14,657.5,656.93,657.4,2646.0,657.14,657.5,656.93,657.4,2646.0
2021-11-24 15:15:00,657.64,659.29,657.44,659.29,8143.0,657.64,659.29,657.44,659.29,8143.0
2021-11-24 15:20:00,659.27,659.65,659.04,659.29,3334.0,659.27,659.65,659.04,659.29,3334.0
2021-11-24 15:25:00,659.08,659.23,658.79,659.11,2733.0,659.08,659.23,658.79,659.11,2733.0
2021-11-24 15:30:00,659.39,659.39,658.47,658.8,4395.0,659.39,659.39,658.47,658.8,4395.0
2021-11-24 15:35:00,658.78,659.98,658.78,659.67,5920.0,658.78,659.98,658.78,659.67,5920.0
2021-11-24 15:40:00,659.52,659.63,658.22,658.37,8982.0,659.52,659.63,658.22,658.37,8982.0
2021-11-24 15:45:00,658.23,658.65,657.76,657.97,11327.0,658.23,658.65,657.76,657.97,11327.0
2021-11-24 15:50:00,658.01,659.1,657.87,658.51,25386.0,658.01,659.1,657.87,658.51,25386.0
2021-11-24 15:55:00,658.49,658.61,657.65,658.19,61252.0,658.49,658.61,657.65,658.19,61252.0
2021-11-26 09:30:00,675.15,676.41,670.6,672.88,208914.0,675.15,676.41,670.6,672.88,208914.0
2021-11-26 09:35:00,673.46,675.0,668.5,668.6,79360.0,673.46,675.0,668.5,668.6,79360.0
2021-11-26 09:40:00,668.42,669.37,664.42,665.22,73725.0,668.42,669.37,664.42,665.22,73725.0
2021-11-26 09:45:00,665.49,666.7,662.98,664.2,50389.0,665.49,666.7,662.98,664.2,50389.0
2021-11-26 09:50:00,664.13,666.2,664.13,665.76,23575.0,664.13,666.2,664.13,665.76,23575.0
2021-11-26 09:55:00,666.46,671.39,665.97,670.62,37209.0,666.46,671.39,665.97,670.62,37209.0
2021-11-26 10:00:00,670.53,670.65,665.35,665.57,22704.0,670.53,670.65,665.35,665.57,22704.0
2021-11-26 10:05:00,665.35,667.04,663.58,663.58,23093.0,665.35,667.04,663.58,663.58,23093.0
2021-11-26 10:10:00,663.62,663.75,662.12,662.58,18434.0,663.62,663.75,662.12,662.58,18434.0
2021-11-26 10:15:00,662.4,664.29,660.67,664.29,25467.0,662.4,664.29,660.67,664.29,25467.0
2021-11-26 10:20:00,664.27,665.91,663.56,663.66,15989.0,664.27,665.91,663.56,663.66,15989.0
2021-11-26 10:25:00,663.96,666.25,663.51,665.3,14517.0,663.96,666.25,663.51,665.3,14517.0
2021-11-26 10:30:00,665.41,666.39,664.77,665.39,12832.0,665.41,666.39,664.77,665.39,12832.0
2021-11-26 10:35:00,665.98,666.95,664.4,664.44,13867.0,665.98,666.95,664.4,664.44,13867.0
2021-11-26 10:40:00,664.75,665.29,663.74,665.01,10481.0,664.75,665.29,663.74,665.01,10481.0
2021-11-26 10:45:00,664.33,665.03,664.23,665.03,7573.0,664.33,665.03,664.23,665.03,7573.0
2021-11-26 10:50:00,665.07,665.81,664.37,664.39,10931.0,665.07,665.81,664.37,664.39,10931.0
2021-11-26 10:55:00,664.34,664.88,663.92,664.28,8072.0,664.34,664.88,663.92,664.28,8072.0
2021-11-26 11:00:00,664.21,664.21,662.81,664.19,8600.0,664.21,664.21,662.81,664.19,8600.0
2021-11-26 11:05:00,664.28,665.99,664.12,665.99,13286.0,664.28,665.99,664.12,665.99,13286.0
2021-11-26 11:10:00,665.73,665.8,662.85,664.04,11013.0,665.73,665.8,662.85,664.04,11013.0
2021-11-26 11:15:00,664.42,665.46,664.07,664.57,14712.0,664.42,665.46,664.07,664.57,14712.0
2021-11-26 11:20:00,664.64,665.92,664.35,665.3,11819.0,664.64,665.92,664.35,665.3,11819.0
2021-11-26 11:25:00,665.72,667.26,665.69,667.15,42782.0,665.72,667.26,665.69,667.15,42782.0
2021-11-26 11:30:00,667.3,668.73,666.78,668.33,36622.0,667.3,668.73,666.78,668.33,36622.0
2021-11-26 11:35:00,668.16,669.19,667.56,669.19,26219.0,668.16,669.19,667.56,669.19,26219.0
2021-11-26 11:40:00,669.0,669.19,667.89,667.89,18268.0,669.0,669.19,667.89,667.89,18268.0
2021-11-26 11:45:00,668.06,669.12,667.45,667.69,19211.0,668.06,669.12,667.45,667.69,19211.0
2021-11-26 11:50:00,667.86,668.5,667.44,667.59,16342.0,667.86,668.5,667.44,667.59,16342.0
2021-11-26 11:55:00,667.72,669.86,667.64,669.0,13025.0,667.72,669.86,667.64,669.0,13025.0
2021-11-26 12:00:00,669.23,669.65,667.84,668.47,13177.0,669.23,669.65,667.84,668.47,13177.0
2021-11-26 12:05:00,668.39,669.8,668.09,669.77,15758.0,668.39,669.8,668.09,669.77,15758.0
2021-11-26 12:10:00,669.78,669.91,667.56,668.18,14848.0,669.78,669.91,667.56,668.18,14848.0
2021-11-26 12:15:00,668.27,669.52,668.18,668.74,18648.0,668.27,669.52,668.18,668.74,18648.0
2021-11-26 12:20:00,668.54,670.4,668.38,669.82,21596.0,668.54,670.4,668.38,669.82,21596.0
2021-11-26 12:25:00,669.7,671.63,669.52,671.28,31424.0,669.7,671.63,669.52,671.28,31424.0
2021-11-26 12:30:00,671.27,671.78,670.83,671.17,23660.0,671.27,671.78,670.83,671.17,23660.0
2021-11-26 12:35:00,671.08,672.2,670.95,671.97,24445.0,671.08,672.2,670.95,671.97,24445.0
2021-11-26 12:40:00,672.06,672.06,669.79,670.06,24839.0,672.06,672.06,669.79,670.06,24839.0
2021-11-26 12:45:00,670.31,670.66,668.77,668.9,23741.0,670.31,670.66,668.77,668.9,23741.0
2021-11-26 12:50:00,668.77,668.77,664.41,664.49,66847.0,668.77,668.77,664.41,664.49,66847.0
2021-11-26 12:55:00,664.46,668.45,664.0,665.6,139239.0,664.46,668.45,664.0,665.6,139239.0
2021-11-29 09:30:00,664.41,666.99,659.4,659.41,125254.0,664.41,666.99,659.4,659.41,125254.0
2021-11-29 09:35:00,659.22,661.99,658.36,659.05,37725.0,659.22,661.99,658.36,659.05,37725.0
2021-11-29 09:40:00,658.97,661.31,658.64,659.87,34467.0,658.97,661.31,658.64,659.87,34467.0
2021-11-29 09:45:00,659.79,662.25,658.29,661.03,28910.0,659.79,662.25,658.29,661.03,28910.0
2021-11-29 09:50:00,660.76,663.3,660.42,662.92,22875.0,660.76,663.3,660.42,662.92,22875.0
2021-11-29 09:55:00,662.94,665.26,662.57,665.26,33160.0,662.94,665.26,662.57,665.26,33160.0
2021-11-29 10:00:00,664.95,664.96,663.17,663.17,21738.0,664.95,664.96,663.17,663.17,21738.0
2021-11-29 10:05:00,663.48,664.83,662.45,664.1,18769.0,663.48,664.83,662.45,664.1,18769.0
2021-11-29 10:10:00,664.09,665.22,662.67,664.26,47883.0,664.09,665.22,662.67,664.26,47883.0
2021-11-29 10:15:00,664.41,664.47,661.24,663.28,28429.0,664.41,664.47,661.24,663.28,28429.0
2021-11-29 10:20:00,663.3,664.5,663.09,663.25,15952.0,663.3,664.5,663.09,663.25,15952.0
2021-11-29 10:25:00,663.25,663.51,661.62,662.1,12030.0,663.25,663.51,661.62,662.1,12030.0
2021-11-29 10:30:00,662.16,662.59,659.71,661.35,25206.0,662.16,662.59,659.71,661.35,25206.0
2021-11-29 10:35:00,661.56,661.9,658.92,659.85,12249.0,661.56,661.9,658.92,659.85,12249.0
2021-11-29 10:40:00,659.95,660.67,658.37,660.1,14153.0,659.95,660.67,658.37,660.1,14153.0
2021-11-29 10:45:00,660.19,661.39,659.93,660.12,10056.0,660.19,661.39,659.93,660.12,10056.0
2021-11-29 10:50:00,660.03,660.27,658.81,659.12,9169.0,660.03,660.27,658.81,659.12,9169.0
2021-11-29 10:55:00,659.21,660.9,659.21,660.43,12472.0,659.21,660.9,659.21,660.43,12472.0
2021-11-29 11:00:00,660.08,660.9,659.43,659.68,11705.0,660.08,660.9,659.43,659.68,11705.0
2021-11-29 11:05:00,659.56,661.16,659.19,660.91,11750.0,659.56,661.16,659.19,660.91,11750.0
2021-11-29 11:10:00,660.85,660.87,659.76,660.5,10678.0,660.85,660.87,659.76,660.5,10678.0
2021-11-29 11:15:00,660.72,661.2,660.27,660.99,5816.0,660.72,661.2,660.27,660.99,5816.0
2021-11-29 11:20:00,661.26,662.26,660.97,661.72,9854.0,661.26,662.26,660.97,661.72,9854.0
2021-11-29 11:25:00,661.67,662.55,659.64,660.92,13275.0,661.67,662.55,659.64,660.92,13275.0
2021-11-29 11:30:00,661.15,662.18,660.74,662.14,9896.0,661.15,662.18,660.74,662.14,9896.0
2021-11-29 11:35:00,661.93,663.24,661.78,663.04,9035.0,661.93,663.24,661.78,663.04,9035.0
2021-11-29 11:40:00,663.2,663.46,662.88,662.88,9278.0,663.2,663.46,662.88,662.88,9278.0
2021-11-29 11:45:00,662.71,662.71,661.75,661.82,11657.0,662.71,662.71,661.75,661.82,11657.0
2021-11-29 11:50:00,661.81,662.07,661.15,662.07,9295.0,661.81,662.07,661.15,662.07,9295.0
2021-11-29 11:55:00,662.06,662.34,661.75,661.88,5562.0,662.06,662.34,661.75,661.88,5562.0
2021-11-29 12:00:00,661.87,662.15,661.0,661.89,9547.0,661.87,662.15,661.0,661.89,9547.0
2021-11-29 12:05:00,661.85,663.0,661.65,661.97,12826.0,661.85,663.0,661.65,661.97,12826.0
2021-11-29 12:10:00,662.04,662.2,661.4,662.0,8454.0,662.04,662.2,661.4,662.0,8454.0
2021-11-29 12:15:00,662.01,662.94,661.43,662.36,24146.0,662.01,662.94,661.43,662.36,24146.0
2021-11-29 12:20:00,662.38,663.0,661.54,661.55,12549.0,662.38,663.0,661.54,661.55,12549.0
2021-11-29 12:25:00,661.55,661.93,660.79,661.93,11083.0,661.55,661.93,660.79,661.93,11083.0
2021-11-29 12:30:00,662.0,662.4,661.49,662.21,8500.0,662.0,662.4,661.49,662.21,8500.0
2021-11-29 12:35:00,662.21,662.59,661.86,662.47,6510.0,662.21,662.59,661.86,662.47,6510.0
2021-11-29 12:40:00,662.5,662.78,661.48,661.48,5402.0,662.5,662.78,661.48,661.48,5402.0
2021-11-29 12:45:00,661.01,662.05,661.01,661.92,4301.0,661.01,662.05,661.01,661.92,4301.0
2021-11-29 12:50:00,662.09,662.3,660.69,661.18,7111.0,662.09,662.3,660.69,661.18,7111.0
2021-11-29 12:55:00,661.24,662.0,661.14,661.91,6742.0,661.24,662.0,661.14,661.91,6742.0
2021-11-29 13:00:00,661.85,662.51,661.84,662.3,8387.0,661.85,662.51,661.84,662.3,8387.0
2021-11-29 13:05:00,662.41,662.96,662.35,662.55,5350.0,662.41,662.96,662.35,662.55,5350.0
2021-11-29 13:10:00,662.62,662.68,662.18,662.55,20094.0,662.62,662.68,662.18,662.55,20094.0
2021-11-29 13:15:00,662.58,662.7,662.08,662.7,8016.0,662.58,662.7,662.08,662.7,8016.0
2021-11-29 13:20:00,662.64,662.78,662.22,662.47,4598.0,662.64,662.78,662.22,662.47,4598.0
2021-11-29 13:25:00,662.48,662.79,662.35,662.47,6805.0,662.48,662.79,662.35,662.47,6805.0
2021-11-29 13:30:00,662.64,663.54,662.64,663.24,9767.0,662.64,663.54,662.64,663.24,9767.0
2021-11-29 13:35:00,663.24,664.68,663.19,664.23,24697.0,663.24,664.68,663.19,664.23,24697.0
2021-11-29 13:40:00,664.35,666.0,664.35,664.77,16235.0,664.35,666.0,664.35,664.77,16235.0
2021-11-29 13:45:00,664.78,665.84,664.77,665.27,23921.0,664.78,665.84,664.77,665.27,23921.0
2021-11-29 13:50:00,665.27,667.85,664.77,667.85,23919.0,665.27,667.85,664.77,667.85,23919.0
2021-11-29 13:55:00,667.86,667.99,666.54,667.16,20619.0,667.86,667.99,666.54,667.16,20619.0
2021-11-29 14:00:00,667.29,667.49,665.88,666.52,10768.0,667.29,667.49,665.88,666.52,10768.0
2021-11-29 14:05:00,666.53,667.29,666.53,666.76,6145.0,666.53,667.29,666.53,666.76,6145.0
2021-11-29 14:10:00,666.76,667.34,666.76,666.8,11072.0,666.76,667.34,666.76,666.8,11072.0
2021-11-29 14:15:00,666.69,666.96,666.07,666.9,4213.0,666.69,666.96,666.07,666.9,4213.0
2021-11-29 14:20:00,666.86,667.36,666.77,666.93,7642.0,666.86,667.36,666.77,666.93,7642.0
2021-11-29 14:25:00,666.98,666.98,666.23,666.32,4671.0,666.98,666.98,666.23,666.32,4671.0
2021-11-29 14:30:00,666.34,666.74,665.57,666.74,19124.0,666.34,666.74,665.57,666.74,19124.0
2021-11-29 14:35:00,666.44,666.6,665.21,665.49,8263.0,666.44,666.6,665.21,665.49,8263.0
2021-11-29 14:40:00,665.49,666.34,665.48,666.34,4402.0,665.49,666.34,665.48,666.34,4402.0
2021-11-29 14:45:00,666.15,666.86,666.15,666.72,5421.0,666.15,666.86,666.15,666.72,5421.0
2021-11-29 14:50:00,666.65,667.07,665.8,666.08,8288.0,666.65,667.07,665.8,666.08,8288.0
2021-11-29 14:55:00,665.91,666.36,665.91,666.01,4450.0,665.91,666.36,665.91,666.01,4450.0
2021-11-29 15:00:00,665.97,666.17,665.2,665.56,20221.0,665.97,666.17,665.2,665.56,20221.0
2021-11-29 15:05:00,665.59,665.91,664.77,665.91,8860.0,665.59,665.91,664.77,665.91,8860.0
2021-11-29 15:10:00,665.96,666.14,665.08,665.67,8963.0,665.96,666.14,665.08,665.67,8963.0
2021-11-29 15:15:00,665.76,666.13,665.7,665.75,5060.0,665.76,666.13,665.7,665.75,5060.0
2021-11-29 15:20:00,665.81,665.81,664.38,664.74,5773.0,665.81,665.81,664.38,664.74,5773.0
2021-11-29 15:25:00,664.68,664.94,664.07,664.31,6652.0,664.68,664.94,664.07,664.31,6652.0
2021-11-29 15:30:00,664.25,664.63,663.79,664.12,9592.0,664.25,664.63,663.79,664.12,9592.0
2021-11-29 15:35:00,664.41,664.59,663.66,663.9,6739.0,664.41,664.59,663.66,663.9,6739.0
2021-11-29 15:40:00,663.81,664.37,663.73,664.13,9601.0,663.81,664.37,663.73,664.13,9601.0
2021-11-29 15:45:00,664.27,664.59,663.83,664.18,7904.0,664.27,664.59,663.83,664.18,7904.0
2021-11-29 15:50:00,664.37,665.2,663.76,664.98,28717.0,664.37,665.2,663.76,664.98,28717.0
2021-11-29 15:55:00,665.1,665.1,663.43,663.43,76528.0,665.1,665.1,663.43,663.43,76528.0
2021-11-30 09:30:00,668.2,672.92,666.76,672.15,69822.0,668.2,672.92,666.76,672.15,69822.0
2021-11-30 09:35:00,672.3,675.27,671.92,672.07,35998.0,672.3,675.27,671.92,672.07,35998.0
2021-11-30 09:40:00,673.35,673.35,670.17,670.99,30572.0,673.35,673.35,670.17,670.99,30572.0
2021-11-30 09:45:00,671.24,674.42,671.01,672.19,25805.0,671.24,674.42,671.01,672.19,25805.0
2021-11-30 09:50:00,672.19,672.86,670.65,672.11,10966.0,672.19,672.86,670.65,672.11,10966.0
2021-11-30 09:55:00,672.14,674.26,672.09,673.58,14420.0,672.14,674.26,672.09,673.58,14420.0
2021-11-30 10:00:00,673.9,675.38,673.4,674.92,22215.0,673.9,675.38,673.4,674.92,22215.0
2021-11-30 10:05:00,674.79,675.18,673.1,674.43,16745.0,674.79,675.18,673.1,674.43,16745.0
2021-11-30 10:10:00,674.22,674.64,672.71,672.93,10217.0,674.22,674.64,672.71,672.93,10217.0
2021-11-30 10:15:00,673.51,674.25,673.0,673.27,9713.0,673.51,674.25,673.0,673.27,9713.0
2021-11-30 10:20:00,672.92,673.34,671.19,671.91,17275.0,672.92,673.34,671.19,671.91,17275.0
2021-11-30 10:25:00,671.94,672.43,671.08,672.08,15489.0,671.94,672.43,671.08,672.08,15489.0
2021-11-30 10:30:00,672.09,672.54,671.09,671.79,11241.0,672.09,672.54,671.09,671.79,11241.0
2021-11-30 10:35:00,671.93,672.06,668.06,668.4,17122.0,671.93,672.06,668.06,668.4,17122.0
2021-11-30 10:40:00,668.81,669.0,667.54,668.02,9821.0,668.81,669.0,667.54,668.02,9821.0
2021-11-30 10:45:00,667.47,667.47,663.38,664.2,20538.0,667.47,667.47,663.38,664.2,20538.0
2021-11-30 10:50:00,664.02,664.02,659.22,659.98,25132.0,664.02,664.02,659.22,659.98,25132.0
2021-11-30 10:55:00,659.33,660.13,657.74,657.74,18911.0,659.33,660.13,657.74,657.74,18911.0
2021-11-30 11:00:00,657.72,660.28,657.02,658.68,26508.0,657.72,660.28,657.02,658.68,26508.0
2021-11-30 11:05:00,658.55,659.48,657.24,658.41,20714.0,658.55,659.48,657.24,658.41,20714.0
2021-11-30 11:10:00,658.14,659.82,657.47,659.67,19422.0,658.14,659.82,657.47,659.67,19422.0
2021-11-30 11:15:00,659.95,661.99,659.83,660.0,20028.0,659.95,661.99,659.83,660.0,20028.0
2021-11-30 11:20:00,660.0,660.47,658.68,658.68,18683.0,660.0,660.47,658.68,658.68,18683.0
2021-11-30 11:25:00,658.69,659.98,658.11,658.18,18916.0,658.69,659.98,658.11,658.18,18916.0
2021-11-30 11:30:00,658.1,660.17,658.1,659.38,11623.0,658.1,660.17,658.1,659.38,11623.0
2021-11-30 11:35:00,659.19,659.92,658.44,659.39,11983.0,659.19,659.92,658.44,659.39,11983.0
2021-11-30 11:40:00,658.97,659.05,657.06,658.0,10591.0,658.97,659.05,657.06,658.0,10591.0
2021-11-30 11:45:00,658.27,658.45,656.0,658.12,15986.0,658.27,658.45,656.0,658.12,15986.0
2021-11-30 11:50:00,657.87,658.25,656.01,656.18,11013.0,657.87,658.25,656.01,656.18,11013.0
2021-11-30 11:55:00,656.5,658.26,655.56,658.18,8977.0,656.5,658.26,655.56,658.18,8977.0
2021-11-30 12:00:00,658.24,658.24,656.71,657.59,7378.0,658.24,658.24,656.71,657.59,7378.0
2021-11-30 12:05:00,657.88,658.12,656.34,656.71,12262.0,657.88,658.12,656.34,656.71,12262.0
2021-11-30 12:10:00,656.31,657.5,655.45,656.84,10193.0,656.31,657.5,655.45,656.84,10193.0
2021-11-30 12:15:00,656.83,657.85,656.68,657.56,8525.0,656.83,657.85,656.68,657.56,8525.0
2021-11-30 12:20:00,657.57,657.57,656.09,657.06,10676.0,657.57,657.57,656.09,657.06,10676.0
2021-11-30 12:25:00,656.88,657.13,655.75,655.78,16286.0,656.88,657.13,655.75,655.78,16286.0
2021-11-30 12:30:00,655.78,655.87,654.89,655.31,15088.0,655.78,655.87,654.89,655.31,15088.0
2021-11-30 12:35:00,655.37,655.83,654.08,654.08,15494.0,655.37,655.83,654.08,654.08,15494.0
2021-11-30 12:40:00,654.35,654.75,653.74,654.22,23237.0,654.35,654.75,653.74,654.22,23237.0
2021-11-30 12:45:00,654.03,654.45,652.9,653.0,10280.0,654.03,654.45,652.9,653.0,10280.0
2021-11-30 12:50:00,653.22,653.63,652.82,653.12,12321.0,653.22,653.63,652.82,653.12,12321.0
2021-11-30 12:55:00,653.17,653.33,650.57,650.57,18376.0,653.17,653.33,650.57,650.57,18376.0
2021-11-30 13:00:00,650.72,651.36,649.52,649.72,25464.0,650.72,651.36,649.52,649.72,25464.0
2021-11-30 13:05:00,650.15,650.67,649.88,650.09,18990.0,650.15,650.67,649.88,650.09,18990.0
2021-11-30 13:10:00,650.05,650.55,649.7,649.81,14597.0,650.05,650.55,649.7,649.81,14597.0
2021-11-30 13:15:00,650.01,650.49,649.71,649.71,17713.0,650.01,650.49,649.71,649.71,17713.0
2021-11-30 13:20:00,650.01,650.2,649.23,650.18,14384.0,650.01,650.2,649.23,650.18,14384.0
2021-11-30 13:25:00,650.07,650.5,649.82,649.98,14758.0,650.07,650.5,649.82,649.98,14758.0
2021-11-30 13:30:00,649.88,650.5,649.72,650.07,8546.0,649.88,650.5,649.72,650.07,8546.0
2021-11-30 13:35:00,650.12,650.94,650.04,650.71,23642.0,650.12,650.94,650.04,650.71,23642.0
2021-11-30 13:40:00,650.58,650.61,649.31,650.11,12123.0,650.58,650.61,649.31,650.11,12123.0
2021-11-30 13:45:00,650.5,650.5,649.71,649.83,14232.0,650.5,650.5,649.71,649.83,14232.0
2021-11-30 13:50:00,649.67,650.62,649.66,650.25,21095.0,649.67,650.62,649.66,650.25,21095.0
2021-11-30 13:55:00,650.69,650.74,650.0,650.36,20401.0,650.69,650.74,650.0,650.36,20401.0
2021-11-30 14:00:00,650.33,650.59,649.39,650.33,25710.0,650.33,650.59,649.39,650.33,25710.0
2021-11-30 14:05:00,650.12,650.26,649.65,649.87,21069.0,650.12,650.26,649.65,649.87,21069.0
2021-11-30 14:10:00,650.03,650.51,649.61,649.76,14723.0,650.03,650.51,649.61,649.76,14723.0
2021-11-30 14:15:00,649.76,650.18,649.17,649.7,11118.0,649.76,650.18,649.17,649.7,11118.0
2021-11-30 14:20:00,649.68,649.81,648.85,649.17,10184.0,649.68,649.81,648.85,649.17,10184.0
2021-11-30 14:25:00,649.37,649.67,648.49,648.88,10242.0,649.37,649.67,648.49,648.88,10242.0
2021-11-30 14:30:00,648.88,649.19,648.45,648.76,10230.0,648.88,649.19,648.45,648.76,10230.0
2021-11-30 14:35:00,648.77,648.86,646.78,646.92,15727.0,648.77,648.86,646.78,646.92,15727.0
2021-11-30 14:40:00,647.07,647.48,646.25,646.88,17405.0,647.07,647.48,646.25,646.88,17405.0
2021-11-30 14:45:00,646.87,646.94,646.34,646.44,14773.0,646.87,646.94,646.34,646.44,14773.0
2021-11-30 14:50:00,646.44,646.51,645.38,645.56,15837.0,646.44,646.51,645.38,645.56,15837.0
2021-11-30 14:55:00,645.5,646.05,645.07,645.46,22778.0,645.5,646.05,645.07,645.46,22778.0
2021-11-30 15:00:00,645.44,645.55,644.77,645.21,29815.0,645.44,645.55,644.77,645.21,29815.0
2021-11-30 15:05:00,645.16,645.3,644.65,645.12,21034.0,645.16,645.3,644.65,645.12,21034.0
2021-11-30 15:10:00,645.13,645.95,644.87,645.23,49513.0,645.13,645.95,644.87,645.23,49513.0
2021-11-30 15:15:00,645.34,645.5,644.91,645.27,67040.0,645.34,645.5,644.91,645.27,67040.0
2021-11-30 15:20:00,645.24,645.42,644.66,644.75,33580.0,645.24,645.42,644.66,644.75,33580.0
2021-11-30 15:25:00,644.75,644.76,643.85,644.44,43173.0,644.75,644.76,643.85,644.44,43173.0
2021-11-30 15:30:00,644.27,644.9,643.99,643.99,37938.0,644.27,644.9,643.99,643.99,37938.0
2021-11-30 15:35:00,643.89,644.29,641.82,641.98,59267.0,643.89,644.29,641.82,641.98,59267.0
2021-11-30 15:40:00,641.94,642.13,641.12,641.13,78512.0,641.94,642.13,641.12,641.13,78512.0
2021-11-30 15:45:00,641.15,641.48,640.87,640.92,116240.0,641.15,641.48,640.87,640.92,116240.0
2021-11-30 15:50:00,641.1,642.44,640.47,642.21,161177.0,641.1,642.44,640.47,642.21,161177.0
2021-11-30 15:55:00,642.28,642.83,640.01,641.77,327297.0,642.28,642.83,640.01,641.77,327297.0
2021-12-01 09:30:00,649.48,651.33,646.27,651.0,75674.0,649.48,651.33,646.27,651.0,75674.0
2021-12-01 09:35:00,650.29,653.99,649.74,652.94,39436.0,650.29,653.99,649.74,652.94,39436.0
2021-12-01 09:40:00,653.05,654.1,650.52,653.41,27037.0,653.05,654.1,650.52,653.41,27037.0
2021-12-01 09:45:00,652.85,654.52,649.6,650.31,25258.0,652.85,654.52,649.6,650.31,25258.0
2021-12-01 09:50:00,650.07,652.97,649.18,649.5,13035.0,650.07,652.97,649.18,649.5,13035.0
2021-12-01 09:55:00,649.83,650.42,647.32,647.68,21916.0,649.83,650.42,647.32,647.68,21916.0
2021-12-01 10:00:00,647.75,651.51,647.74,650.75,20219.0,647.75,651.51,647.74,650.75,20219.0
2021-12-01 10:05:00,650.94,650.95,649.5,649.73,18953.0,650.94,650.95,649.5,649.73,18953.0
2021-12-01 10:10:00,649.89,650.2,646.51,647.42,20428.0,649.89,650.2,646.51,647.42,20428.0
2021-12-01 10:15:00,647.5,648.6,646.98,647.36,8688.0,647.5,648.6,646.98,647.36,8688.0
2021-12-01 10:20:00,647.57,647.57,645.5,646.39,12816.0,647.57,647.57,645.5,646.39,12816.0
2021-12-01 10:25:00,646.7,646.85,644.56,644.73,15626.0,646.7,646.85,644.56,644.73,15626.0
2021-12-01 10:30:00,645.1,646.0,644.12,645.4,15930.0,645.1,646.0,644.12,645.4,15930.0
2021-12-01 10:35:00,645.34,645.58,643.5,643.5,13081.0,645.34,645.58,643.5,643.5,13081.0
2021-12-01 10:40:00,643.27,643.89,642.47,643.18,16455.0,643.27,643.89,642.47,643.18,16455.0
2021-12-01 10:45:00,643.18,643.7,641.63,642.65,27347.0,643.18,643.7,641.63,642.65,27347.0
2021-12-01 10:50:00,642.64,643.79,642.64,643.52,11778.0,642.64,643.79,642.64,643.52,11778.0
2021-12-01 10:55:00,643.26,644.99,643.26,644.76,13011.0,643.26,644.99,643.26,644.76,13011.0
2021-12-01 11:00:00,644.82,645.24,643.94,644.9,7611.0,644.82,645.24,643.94,644.9,7611.0
2021-12-01 11:05:00,644.71,645.22,644.2,644.23,5985.0,644.71,645.22,644.2,644.23,5985.0
2021-12-01 11:10:00,644.31,646.99,644.1,646.16,12133.0,644.31,646.99,644.1,646.16,12133.0
2021-12-01 11:15:00,645.67,647.37,645.09,647.36,8743.0,645.67,647.37,645.09,647.36,8743.0
2021-12-01 11:20:00,647.21,647.29,646.44,646.78,9279.0,647.21,647.29,646.44,646.78,9279.0
2021-12-01 11:25:00,646.79,646.79,645.27,646.05,6794.0,646.79,646.79,645.27,646.05,6794.0
2021-12-01 11:30:00,646.21,646.21,644.03,645.0,9705.0,646.21,646.21,644.03,645.0,9705.0
2021-12-01 11:35:00,645.27,645.45,644.01,644.8,12255.0,645.27,645.45,644.01,644.8,12255.0
2021-12-01 11:40:00,644.99,645.31,644.32,644.72,11572.0,644.99,645.31,644.32,644.72,11572.0
2021-12-01 11:45:00,644.64,645.61,644.27,645.11,8350.0,644.64,645.61,644.27,645.11,8350.0
2021-12-01 11:50:00,645.04,645.4,644.57,644.8,6433.0,645.04,645.4,644.57,644.8,6433.0
2021-12-01 11:55:00,644.4,644.4,642.01,642.29,10327.0,644.4,644.4,642.01,642.29,10327.0
2021-12-01 12:00:00,642.11,642.11,640.86,641.23,11161.0,642.11,642.11,640.86,641.23,11161.0
2021-12-01 12:05:00,640.84,641.38,638.57,639.25,16828.0,640.84,641.38,638.57,639.25,16828.0
2021-12-01 12:10:00,639.04,639.04,637.06,637.1,18686.0,639.04,639.04,637.06,637.1,18686.0
2021-12-01 12:15:00,637.13,637.51,634.58,635.14,36533.0,637.13,637.51,634.58,635.14,36533.0
2021-12-01 12:20:00,635.19,636.51,634.63,635.71,23024.0,635.19,636.51,634.63,635.71,23024.0
2021-12-01 12:25:00,635.59,636.38,634.62,634.94,18611.0,635.59,636.38,634.62,634.94,18611.0
2021-12-01 12:30:00,635.13,636.47,635.07,636.25,6100.0,635.13,636.47,635.07,636.25,6100.0
2021-12-01 12:35:00,636.5,637.39,636.1,636.47,9142.0,636.5,637.39,636.1,636.47,9142.0
2021-12-01 12:40:00,636.67,636.96,636.16,636.41,5182.0,636.67,636.96,636.16,636.41,5182.0
2021-12-01 12:45:00,636.39,636.4,635.54,636.17,10866.0,636.39,636.4,635.54,636.17,10866.0
2021-12-01 12:50:00,636.17,636.17,634.8,634.96,8467.0,636.17,636.17,634.8,634.96,8467.0
2021-12-01 12:55:00,634.58,634.6,633.31,633.49,13868.0,634.58,634.6,633.31,633.49,13868.0
2021-12-01 13:00:00,633.57,635.54,633.36,634.62,14808.0,633.57,635.54,633.36,634.62,14808.0
2021-12-01 13:05:00,634.83,634.83,632.18,633.22,16331.0,634.83,634.83,632.18,633.22,16331.0
2021-12-01 13:10:00,633.26,633.26,631.59,633.0,12606.0,633.26,633.26,631.59,633.0,12606.0
2021-12-01 13:15:00,632.89,633.9,631.76,631.77,15255.0,632.89,633.9,631.76,631.77,15255.0
2021-12-01 13:20:00,631.95,633.0,631.54,632.81,8446.0,631.95,633.0,631.54,632.81,8446.0
2021-12-01 13:25:00,632.75,633.91,632.74,633.29,8066.0,632.75,633.91,632.74,633.29,8066.0
2021-12-01 13:30:00,633.21,633.22,631.66,632.19,13335.0,633.21,633.22,631.66,632.19,13335.0
2021-12-01 13:35:00,632.37,633.15,631.51,631.56,9086.0,632.37,633.15,631.51,631.56,9086.0
2021-12-01 13:40:00,631.68,631.68,628.54,629.23,35235.0,631.68,631.68,628.54,629.23,35235.0
2021-12-01 13:45:00,628.98,629.39,628.27,628.87,14224.0,628.98,629.39,628.27,628.87,14224.0
2021-12-01 13:50:00,628.96,629.85,628.58,629.59,32925.0,628.96,629.85,628.58,629.59,32925.0
2021-12-01 13:55:00,629.56,630.77,629.4,630.08,16473.0,629.56,630.77,629.4,630.08,16473.0
2021-12-01 14:00:00,629.92,629.93,628.02,628.15,16245.0,629.92,629.93,628.02,628.15,16245.0
2021-12-01 14:05:00,628.08,628.36,627.17,627.76,8294.0,628.08,628.36,627.17,627.76,8294.0
2021-12-01 14:10:00,627.66,628.07,626.88,627.44,9271.0,627.66,628.07,626.88,627.44,9271.0
2021-12-01 14:15:00,627.57,628.07,625.76,626.87,15374.0,627.57,628.07,625.76,626.87,15374.0
2021-12-01 14:20:00,627.02,627.81,626.25,627.71,15815.0,627.02,627.81,626.25,627.71,15815.0
2021-12-01 14:25:00,627.78,629.43,627.78,628.49,17045.0,627.78,629.43,627.78,628.49,17045.0
2021-12-01 14:30:00,628.22,628.97,627.76,628.97,16139.0,628.22,628.97,627.76,628.97,16139.0
2021-12-01 14:35:00,628.75,628.89,627.59,627.89,9250.0,628.75,628.89,627.59,627.89,9250.0
2021-12-01 14:40:00,627.91,627.91,626.4,627.49,17024.0,627.91,627.91,626.4,627.49,17024.0
2021-12-01 14:45:00,627.42,629.37,626.96,629.03,15332.0,627.42,629.37,626.96,629.03,15332.0
2021-12-01 14:50:00,628.89,629.22,625.89,626.01,14470.0,628.89,629.22,625.89,626.01,14470.0
2021-12-01 14:55:00,626.12,626.79,625.73,625.89,17616.0,626.12,626.79,625.73,625.89,17616.0
2021-12-01 15:00:00,625.71,626.32,623.1,623.5,22690.0,625.71,626.32,623.1,623.5,22690.0
2021-12-01 15:05:00,623.53,624.09,622.22,622.22,28769.0,623.53,624.09,622.22,622.22,28769.0
2021-12-01 15:10:00,622.45,624.05,622.45,623.4,13230.0,622.45,624.05,622.45,623.4,13230.0
2021-12-01 15:15:00,623.08,623.23,621.4,621.83,14935.0,623.08,623.23,621.4,621.83,14935.0
2021-12-01 15:20:00,621.95,622.11,620.44,620.66,20979.0,621.95,622.11,620.44,620.66,20979.0
2021-12-01 15:25:00,620.62,621.75,619.76,619.86,43799.0,620.62,621.75,619.76,619.86,43799.0
2021-12-01 15:30:00,619.86,620.06,618.52,619.72,43577.0,619.86,620.06,618.52,619.72,43577.0
2021-12-01 15:35:00,619.72,620.13,618.98,619.69,34077.0,619.72,620.13,618.98,619.69,34077.0
2021-12-01 15:40:00,619.7,620.89,619.66,620.64,33067.0,619.7,620.89,619.66,620.64,33067.0
2021-12-01 15:45:00,620.5,620.84,618.03,618.42,44144.0,620.5,620.84,618.03,618.42,44144.0
2021-12-01 15:50:00,618.41,620.11,617.77,619.75,72302.0,618.41,620.11,617.77,619.75,72302.0
2021-12-01 15:55:00,619.94,620.0,617.07,617.23,221705.0,619.94,620.0,617.07,617.23,221705.0
2021-12-02 09:30:00,617.79,623.66,617.1,620.57,79448.0,617.79,623.66,617.1,620.57,79448.0
2021-12-02 09:35:00,621.0,622.26,619.74,622.0,52114.0,621.0,622.26,619.74,622.0,52114.0
2021-12-02 09:40:00,621.79,622.51,619.75,620.75,24711.0,621.79,622.51,619.75,620.75,24711.0
2021-12-02 09:45:00,621.16,625.36,619.84,621.02,37853.0,621.16,625.36,619.84,621.02,37853.0
2021-12-02 09:50:00,620.65,620.86,616.29,618.76,39855.0,620.65,620.86,616.29,618.76,39855.0
2021-12-02 09:55:00,618.97,622.68,618.55,622.56,20825.0,618.97,622.68,618.55,622.56,20825.0
2021-12-02 10:00:00,621.99,624.53,619.66,623.43,29091.0,621.99,624.53,619.66,623.43,29091.0
2021-12-02 10:05:00,623.18,623.5,619.74,619.98,15448.0,623.18,623.5,619.74,619.98,15448.0
2021-12-02 10:10:00,620.16,620.33,617.36,618.59,19009.0,620.16,620.33,617.36,618.59,19009.0
2021-12-02 10:15:00,618.44,618.6,616.28,616.42,20232.0,618.44,618.6,616.28,616.42,20232.0
2021-12-02 10:20:00,616.38,619.57,615.87,619.25,13609.0,616.38,619.57,615.87,619.25,13609.0
2021-12-02 10:25:00,619.03,621.19,618.27,620.84,14365.0,619.03,621.19,618.27,620.84,14365.0
2021-12-02 10:30:00,621.07,621.24,616.85,617.0,9089.0,621.07,621.24,616.85,617.0,9089.0
2021-12-02 10:35:00,617.02,617.4,614.37,614.99,17506.0,617.02,617.4,614.37,614.99,17506.0
2021-12-02 10:40:00,615.39,616.83,613.42,613.77,11370.0,615.39,616.83,613.42,613.77,11370.0
2021-12-02 10:45:00,613.76,617.66,613.24,615.54,22358.0,613.76,617.66,613.24,615.54,22358.0
2021-12-02 10:50:00,615.7,616.89,614.65,614.8,22452.0,615.7,616.89,614.65,614.8,22452.0
2021-12-02 10:55:00,615.04,618.9,614.69,617.52,14558.0,615.04,618.9,614.69,617.52,14558.0
2021-12-02 11:00:00,617.59,618.13,615.05,615.55,9083.0,617.59,618.13,615.05,615.55,9083.0
2021-12-02 11:05:00,615.71,619.04,615.71,618.92,12160.0,615.71,619.04,615.71,618.92,12160.0
2021-12-02 11:10:00,618.86,619.73,617.99,618.67,11329.0,618.86,619.73,617.99,618.67,11329.0
2021-12-02 11:15:00,618.82,619.39,617.81,617.92,8083.0,618.82,619.39,617.81,617.92,8083.0
2021-12-02 11:20:00,617.57,618.61,617.0,617.98,11011.0,617.57,618.61,617.0,617.98,11011.0
2021-12-02 11:25:00,618.0,619.7,618.0,619.13,8062.0,618.0,619.7,618.0,619.13,8062.0
2021-12-02 11:30:00,618.63,619.2,615.5,615.93,39988.0,618.63,619.2,615.5,615.93,39988.0
2021-12-02 11:35:00,615.53,616.94,615.35,616.49,14532.0,615.53,616.94,615.35,616.49,14532.0
2021-12-02 11:40:00,616.38,618.21,615.41,615.63,8098.0,616.38,618.21,615.41,615.63,8098.0
2021-12-02 11:45:00,615.55,616.96,614.58,616.72,7865.0,615.55,616.96,614.58,616.72,7865.0
2021-12-02 11:50:00,617.31,617.72,616.46,617.44,10275.0,617.31,617.72,616.46,617.44,10275.0
2021-12-02 11:55:00,617.59,618.26,615.9,618.26,13668.0,617.59,618.26,615.9,618.26,13668.0
2021-12-02 12:00:00,618.27,619.26,617.29,618.98,10216.0,618.27,619.26,617.29,618.98,10216.0
2021-12-02 12:05:00,619.09,619.62,618.1,619.62,9020.0,619.09,619.62,618.1,619.62,9020.0
2021-12-02 12:10:00,619.61,619.99,618.63,619.32,10913.0,619.61,619.99,618.63,619.32,10913.0
2021-12-02 12:15:00,619.22,619.95,618.93,619.42,5833.0,619.22,619.95,618.93,619.42,5833.0
2021-12-02 12:20:00,619.47,620.27,618.82,619.0,13840.0,619.47,620.27,618.82,619.0,13840.0
2021-12-02 12:25:00,618.97,619.46,618.57,618.88,9423.0,618.97,619.46,618.57,618.88,9423.0
2021-12-02 12:30:00,618.89,619.9,618.2,618.88,9668.0,618.89,619.9,618.2,618.88,9668.0
2021-12-02 12:35:00,618.86,619.0,617.7,617.7,4381.0,618.86,619.0,617.7,617.7,4381.0
2021-12-02 12:40:00,617.78,618.81,617.72,617.73,6581.0,617.78,618.81,617.72,617.73,6581.0
2021-12-02 12:45:00,618.05,619.64,617.93,619.54,6635.0,618.05,619.64,617.93,619.54,6635.0
2021-12-02 12:50:00,619.5,619.87,617.68,618.03,9150.0,619.5,619.87,617.68,618.03,9150.0
2021-12-02 12:55:00,618.27,618.61,617.66,617.66,5763.0,618.27,618.61,617.66,617.66,5763.0
2021-12-02 13:00:00,617.98,618.68,616.55,618.68,10050.0,617.98,618.68,616.55,618.68,10050.0
2021-12-02 13:05:00,618.88,619.1,616.31,616.61,10834.0,618.88,619.1,616.31,616.61,10834.0
2021-12-02 13:10:00,616.67,617.2,616.0,617.2,5908.0,616.67,617.2,616.0,617.2,5908.0
2021-12-02 13:15:00,617.0,617.0,615.91,616.17,4086.0,617.0,617.0,615.91,616.17,4086.0
2021-12-02 13:20:00,616.26,616.5,614.18,614.75,8987.0,616.26,616.5,614.18,614.75,8987.0
2021-12-02 13:25:00,614.81,615.44,614.37,614.74,3345.0,614.81,615.44,614.37,614.74,3345.0
2021-12-02 13:30:00,614.69,614.79,613.91,614.72,12191.0,614.69,614.79,613.91,614.72,12191.0
2021-12-02 13:35:00,614.79,614.97,613.5,614.85,5999.0,614.79,614.97,613.5,614.85,5999.0
2021-12-02 13:40:00,615.16,615.2,614.0,614.54,8847.0,615.16,615.2,614.0,614.54,8847.0
2021-12-02 13:45:00,614.4,614.4,612.88,613.49,21645.0,614.4,614.4,612.88,613.49,21645.0
2021-12-02 13:50:00,613.67,615.65,613.0,615.47,8533.0,613.67,615.65,613.0,615.47,8533.0
2021-12-02 13:55:00,615.61,616.12,615.47,615.88,8291.0,615.61,616.12,615.47,615.88,8291.0
2021-12-02 14:00:00,615.95,616.3,615.21,615.67,6741.0,615.95,616.3,615.21,615.67,6741.0
2021-12-02 14:05:00,615.83,616.1,614.41,615.07,10721.0,615.83,616.1,614.41,615.07,10721.0
2021-12-02 14:10:00,615.3,615.65,614.41,614.81,5311.0,615.3,615.65,614.41,614.81,5311.0
2021-12-02 14:15:00,614.94,617.06,614.88,616.93,7710.0,614.94,617.06,614.88,616.93,7710.0
2021-12-02 14:20:00,617.01,617.01,616.34,616.5,6619.0,617.01,617.01,616.34,616.5,6619.0
2021-12-02 14:25:00,616.68,617.1,615.96,616.52,28278.0,616.68,617.1,615.96,616.52,28278.0
2021-12-02 14:30:00,616.2,617.0,615.66,616.43,21826.0,616.2,617.0,615.66,616.43,21826.0
2021-12-02 14:35:00,616.54,616.69,615.86,616.69,2777.0,616.54,616.69,615.86,616.69,2777.0
2021-12-02 14:40:00,616.69,617.13,615.96,616.76,7257.0,616.69,617.13,615.96,616.76,7257.0
2021-12-02 14:45:00,616.81,616.94,615.77,615.79,8866.0,616.81,616.94,615.77,615.79,8866.0
2021-12-02 14:50:00,616.17,616.71,615.38,615.63,8079.0,616.17,616.71,615.38,615.63,8079.0
2021-12-02 14:55:00,615.74,617.2,615.67,616.27,14845.0,615.74,617.2,615.67,616.27,14845.0
2021-12-02 15:00:00,616.39,617.64,616.27,617.46,10038.0,616.39,617.64,616.27,617.46,10038.0
2021-12-02 15:05:00,617.69,619.0,617.66,618.25,14485.0,617.69,619.0,617.66,618.25,14485.0
2021-12-02 15:10:00,618.68,619.01,617.23,617.73,12680.0,618.68,619.01,617.23,617.73,12680.0
2021-12-02 15:15:00,617.88,618.13,617.49,617.78,9811.0,617.88,618.13,617.49,617.78,9811.0
2021-12-02 15:20:00,617.58,617.97,617.1,617.56,9295.0,617.58,617.97,617.1,617.56,9295.0
2021-12-02 15:25:00,617.76,618.35,617.54,618.07,12500.0,617.76,618.35,617.54,618.07,12500.0
2021-12-02 15:30:00,618.04,619.16,617.91,618.93,12834.0,618.04,619.16,617.91,618.93,12834.0
2021-12-02 15:35:00,618.75,619.13,618.29,618.8,15449.0,618.75,619.13,618.29,618.8,15449.0
2021-12-02 15:40:00,618.97,620.04,618.8,619.34,14019.0,618.97,620.04,618.8,619.34,14019.0
2021-12-02 15:45:00,619.49,619.59,618.65,619.07,14124.0,619.49,619.59,618.65,619.07,14124.0
2021-12-02 15:50:00,619.16,619.16,615.68,617.12,43743.0,619.16,619.16,615.68,617.12,43743.0
2021-12-02 15:55:00,617.13,617.45,614.81,615.78,243650.0,617.13,617.45,614.81,615.78,243650.0
2021-12-03 09:30:00,622.75,625.5,617.45,618.67,65992.0,622.75,625.5,617.45,618.67,65992.0
2021-12-03 09:35:00,618.3,618.73,613.22,613.54,13752.0,618.3,618.73,613.22,613.54,13752.0
2021-12-03 09:40:00,613.7,614.35,611.3,613.64,15800.0,613.7,614.35,611.3,613.64,15800.0
2021-12-03 09:45:00,613.55,614.13,611.79,611.99,11842.0,613.55,614.13,611.79,611.99,11842.0
2021-12-03 09:50:00,611.95,612.54,609.32,610.16,20395.0,611.95,612.54,609.32,610.16,20395.0
2021-12-03 09:55:00,610.49,613.09,609.24,610.3,20825.0,610.49,613.09,609.24,610.3,20825.0
2021-12-03 10:00:00,610.2,611.38,605.06,605.56,39828.0,610.2,611.38,605.06,605.56,39828.0
2021-12-03 10:05:00,606.49,606.49,602.71,603.0,37550.0,606.49,606.49,602.71,603.0,37550.0
2021-12-03 10:10:00,602.93,604.2,601.87,602.48,27706.0,602.93,604.2,601.87,602.48,27706.0
2021-12-03 10:15:00,603.58,606.95,603.39,605.4,20050.0,603.58,606.95,603.39,605.4,20050.0
2021-12-03 10:20:00,606.08,607.7,605.05,606.9,31631.0,606.08,607.7,605.05,606.9,31631.0
2021-12-03 10:25:00,607.11,607.77,604.02,607.77,15651.0,607.11,607.77,604.02,607.77,15651.0
2021-12-03 10:30:00,607.4,607.5,604.85,604.9,16937.0,607.4,607.5,604.85,604.9,16937.0
2021-12-03 10:35:00,604.76,606.23,604.56,604.94,8885.0,604.76,606.23,604.56,604.94,8885.0
2021-12-03 10:40:00,605.22,605.44,603.39,603.47,11989.0,605.22,605.44,603.39,603.47,11989.0
2021-12-03 10:45:00,604.0,604.82,603.0,603.79,15849.0,604.0,604.82,603.0,603.79,15849.0
2021-12-03 10:50:00,603.81,605.03,603.64,604.32,13922.0,603.81,605.03,603.64,604.32,13922.0
2021-12-03 10:55:00,604.19,604.88,603.46,603.46,20440.0,604.19,604.88,603.46,603.46,20440.0
2021-12-03 11:00:00,603.43,604.86,603.4,603.78,12251.0,603.43,604.86,603.4,603.78,12251.0
2021-12-03 11:05:00,603.67,603.98,601.74,603.83,32595.0,603.67,603.98,601.74,603.83,32595.0
2021-12-03 11:10:00,603.71,604.39,603.03,603.33,20038.0,603.71,604.39,603.03,603.33,20038.0
2021-12-03 11:15:00,603.44,604.03,601.82,602.95,24015.0,603.44,604.03,601.82,602.95,24015.0
2021-12-03 11:20:00,602.6,604.1,602.36,602.44,23094.0,602.6,604.1,602.36,602.44,23094.0
2021-12-03 11:25:00,602.2,603.5,602.02,602.73,27262.0,602.2,603.5,602.02,602.73,27262.0
2021-12-03 11:30:00,602.75,603.66,602.4,603.0,22081.0,602.75,603.66,602.4,603.0,22081.0
2021-12-03 11:35:00,602.92,603.0,601.18,601.46,15027.0,602.92,603.0,601.18,601.46,15027.0
2021-12-03 11:40:00,601.59,602.6,599.47,599.49,36803.0,601.59,602.6,599.47,599.49,36803.0
2021-12-03 11:45:00,599.73,601.02,599.26,599.56,13604.0,599.73,601.02,599.26,599.56,13604.0
2021-12-03 11:50:00,599.35,600.14,598.4,599.98,37188.0,599.35,600.14,598.4,599.98,37188.0
2021-12-03 11:55:00,599.8,599.81,597.71,598.28,19754.0,599.8,599.81,597.71,598.28,19754.0
2021-12-03 12:00:00,598.18,598.18,595.46,595.76,47437.0,598.18,598.18,595.46,595.76,47437.0
2021-12-03 12:05:00,595.68,600.16,595.67,599.93,44879.0,595.68,600.16,595.67,599.93,44879.0
2021-12-03 12:10:00,599.89,601.5,599.3,599.31,52397.0,599.89,601.5,599.3,599.31,52397.0
2021-12-03 12:15:00,599.46,601.61,599.3,601.49,31540.0,599.46,601.61,599.3,601.49,31540.0
2021-12-03 12:20:00,601.67,602.15,601.13,601.59,13744.0,601.67,602.15,601.13,601.59,13744.0
2021-12-03 12:25:00,601.39,601.47,600.42,601.07,15588.0,601.39,601.47,600.42,601.07,15588.0
2021-12-03 12:30:00,601.02,601.11,599.01,599.53,18940.0,601.02,601.11,599.01,599.53,18940.0
2021-12-03 12:35:00,599.69,602.04,599.09,601.97,15350.0,599.69,602.04,599.09,601.97,15350.0
2021-12-03 12:40:00,601.87,602.12,599.94,600.04,14184.0,601.87,602.12,599.94,600.04,14184.0
2021-12-03 12:45:00,600.2,600.62,599.75,600.31,11938.0,600.2,600.62,599.75,600.31,11938.0
2021-12-03 12:50:00,600.44,601.23,600.11,600.58,8731.0,600.44,601.23,600.11,600.58,8731.0
2021-12-03 12:55:00,600.52,600.53,599.24,600.08,19101.0,600.52,600.53,599.24,600.08,19101.0
2021-12-03 13:00:00,600.04,600.52,599.15,600.26,8282.0,600.04,600.52,599.15,600.26,8282.0
2021-12-03 13:05:00,600.22,601.82,600.21,601.6,20631.0,600.22,601.82,600.21,601.6,20631.0
2021-12-03 13:10:00,601.62,601.7,600.22,601.17,11846.0,601.62,601.7,600.22,601.17,11846.0
2021-12-03 13:15:00,601.27,602.05,600.88,601.54,9792.0,601.27,602.05,600.88,601.54,9792.0
2021-12-03 13:20:00,601.74,601.74,601.18,601.64,11722.0,601.74,601.74,601.18,601.64,11722.0
2021-12-03 13:25:00,601.51,601.73,601.13,601.22,10463.0,601.51,601.73,601.13,601.22,10463.0
2021-12-03 13:30:00,601.27,601.72,600.33,600.38,11103.0,601.27,601.72,600.33,600.38,11103.0
2021-12-03 13:35:00,600.43,600.43,599.0,599.61,14005.0,600.43,600.43,599.0,599.61,14005.0
2021-12-03 13:40:00,599.75,600.39,599.45,600.01,13431.0,599.75,600.39,599.45,600.01,13431.0
2021-12-03 13:45:00,600.01,601.14,599.44,601.0,8678.0,600.01,601.14,599.44,601.0,8678.0
2021-12-03 13:50:00,601.13,602.08,600.68,601.37,18139.0,601.13,602.08,600.68,601.37,18139.0
2021-12-03 13:55:00,601.36,601.36,599.25,599.61,36097.0,601.36,601.36,599.25,599.61,36097.0
2021-12-03 14:00:00,599.63,600.0,597.96,599.98,20192.0,599.63,600.0,597.96,599.98,20192.0
2021-12-03 14:05:00,599.81,600.4,598.62,598.93,13171.0,599.81,600.4,598.62,598.93,13171.0
2021-12-03 14:10:00,598.87,601.11,598.73,600.52,30934.0,598.87,601.11,598.73,600.52,30934.0
2021-12-03 14:15:00,600.17,600.2,598.41,598.49,13396.0,600.17,600.2,598.41,598.49,13396.0
2021-12-03 14:20:00,598.78,600.66,597.09,600.62,27491.0,598.78,600.66,597.09,600.62,27491.0
2021-12-03 14:25:00,600.78,601.12,600.16,600.46,17786.0,600.78,601.12,600.16,600.46,17786.0
2021-12-03 14:30:00,600.75,600.82,599.44,599.61,14819.0,600.75,600.82,599.44,599.61,14819.0
2021-12-03 14:35:00,599.97,600.06,597.64,598.34,15623.0,599.97,600.06,597.64,598.34,15623.0
2021-12-03 14:40:00,598.42,598.85,597.68,598.05,18488.0,598.42,598.85,597.68,598.05,18488.0
2021-12-03 14:45:00,598.41,598.53,597.63,597.68,14184.0,598.41,598.53,597.63,597.68,14184.0
2021-12-03 14:50:00,597.69,598.22,597.46,597.46,12169.0,597.69,598.22,597.46,597.46,12169.0
2021-12-03 14:55:00,597.49,598.93,597.45,597.7,9791.0,597.49,598.93,597.45,597.7,9791.0
2021-12-03 15:00:00,597.7,598.15,596.6,598.14,19768.0,597.7,598.15,596.6,598.14,19768.0
2021-12-03 15:05:00,597.98,598.3,596.2,596.4,27351.0,597.98,598.3,596.2,596.4,27351.0
2021-12-03 15:10:00,596.42,597.58,596.23,597.1,22248.0,596.42,597.58,596.23,597.1,22248.0
2021-12-03 15:15:00,597.1,597.46,596.37,596.82,55810.0,597.1,597.46,596.37,596.82,55810.0
2021-12-03 15:20:00,596.9,597.53,596.63,597.21,47555.0,596.9,597.53,596.63,597.21,47555.0
2021-12-03 15:25:00,597.24,597.33,595.65,595.74,39045.0,597.24,597.33,595.65,595.74,39045.0
2021-12-03 15:30:00,596.0,597.75,595.98,597.42,43705.0,596.0,597.75,595.98,597.42,43705.0
2021-12-03 15:35:00,597.34,597.38,595.53,595.53,27566.0,597.34,597.38,595.53,595.53,27566.0
2021-12-03 15:40:00,595.75,596.66,595.31,595.5,39837.0,595.75,596.66,595.31,595.5,39837.0
2021-12-03 15:45:00,595.31,595.5,594.1,595.39,51663.0,595.31,595.5,594.1,595.39,51663.0
2021-12-03 15:50:00,595.4,598.34,594.0,598.07,171668.0,595.4,598.34,594.0,598.07,171668.0
2021-12-03 15:55:00,598.27,602.66,598.08,602.35,232218.0,598.27,602.66,598.08,602.35,232218.0
2021-12-06 09:30:00,606.46,607.67,601.26,601.9,98219.0,606.46,607.67,601.26,601.9,98219.0
2021-12-06 09:35:00,602.0,606.62,601.0,606.09,50625.0,602.0,606.62,601.0,606.09,50625.0
2021-12-06 09:40:00,605.97,610.18,605.13,608.85,74614.0,605.97,610.18,605.13,608.85,74614.0
2021-12-06 09:45:00,608.73,612.95,608.24,612.82,52504.0,608.73,612.95,608.24,612.82,52504.0
2021-12-06 09:50:00,612.57,615.36,610.0,610.47,48569.0,612.57,615.36,610.0,610.47,48569.0
2021-12-06 09:55:00,610.72,613.58,610.0,611.8,31224.0,610.72,613.58,610.0,611.8,31224.0
2021-12-06 10:00:00,611.77,614.47,610.41,613.87,42241.0,611.77,614.47,610.41,613.87,42241.0
2021-12-06 10:05:00,614.0,614.97,611.35,614.97,32746.0,614.0,614.97,611.35,614.97,32746.0
2021-12-06 10:10:00,614.18,616.58,613.85,615.93,29560.0,614.18,616.58,613.85,615.93,29560.0
2021-12-06 10:15:00,616.6,617.29,615.22,615.22,32331.0,616.6,617.29,615.22,615.22,32331.0
2021-12-06 10:20:00,615.05,616.14,614.35,615.29,17505.0,615.05,616.14,614.35,615.29,17505.0
2021-12-06 10:25:00,615.53,615.99,613.61,613.87,10017.0,615.53,615.99,613.61,613.87,10017.0
2021-12-06 10:30:00,614.21,614.8,611.64,612.58,18237.0,614.21,614.8,611.64,612.58,18237.0
2021-12-06 10:35:00,612.5,612.51,609.52,609.81,20698.0,612.5,612.51,609.52,609.81,20698.0
2021-12-06 10:40:00,609.81,610.28,608.45,608.52,21320.0,609.81,610.28,608.45,608.52,21320.0
2021-12-06 10:45:00,608.8,610.86,608.5,610.45,15117.0,608.8,610.86,608.5,610.45,15117.0
2021-12-06 10:50:00,610.11,610.43,608.5,608.73,8691.0,610.11,610.43,608.5,608.73,8691.0
2021-12-06 10:55:00,609.03,611.9,609.03,611.41,10716.0,609.03,611.9,609.03,611.41,10716.0
2021-12-06 11:00:00,611.7,612.24,610.09,610.44,9646.0,611.7,612.24,610.09,610.44,9646.0
2021-12-06 11:05:00,610.22,613.3,609.94,613.21,17217.0,610.22,613.3,609.94,613.21,17217.0
2021-12-06 11:10:00,613.22,613.45,609.21,609.52,16049.0,613.22,613.45,609.21,609.52,16049.0
2021-12-06 11:15:00,609.12,611.16,608.5,611.16,11993.0,609.12,611.16,608.5,611.16,11993.0
2021-12-06 11:20:00,610.5,610.5,608.7,609.67,10020.0,610.5,610.5,608.7,609.67,10020.0
2021-12-06 11:25:00,610.07,610.55,609.56,610.22,8550.0,610.07,610.55,609.56,610.22,8550.0
2021-12-06 11:30:00,610.55,611.68,609.45,611.68,7408.0,610.55,611.68,609.45,611.68,7408.0
2021-12-06 11:35:00,611.64,614.08,611.64,612.07,12773.0,611.64,614.08,611.64,612.07,12773.0
2021-12-06 11:40:00,612.24,613.11,611.42,613.06,9347.0,612.24,613.11,611.42,613.06,9347.0
2021-12-06 11:45:00,612.8,613.23,610.8,611.08,9959.0,612.8,613.23,610.8,611.08,9959.0
2021-12-06 11:50:00,610.95,611.03,609.51,610.23,7070.0,610.95,611.03,609.51,610.23,7070.0
2021-12-06 11:55:00,610.26,610.94,609.78,610.49,4902.0,610.26,610.94,609.78,610.49,4902.0
2021-12-06 12:00:00,610.44,611.29,609.99,610.0,9900.0,610.44,611.29,609.99,610.0,9900.0
2021-12-06 12:05:00,610.21,610.41,609.63,609.65,6340.0,610.21,610.41,609.63,609.65,6340.0
2021-12-06 12:10:00,609.52,611.54,609.26,610.9,11538.0,609.52,611.54,609.26,610.9,11538.0
2021-12-06 12:15:00,610.9,611.84,610.34,610.67,7834.0,610.9,611.84,610.34,610.67,7834.0
2021-12-06 12:20:00,610.81,611.14,610.34,610.55,9609.0,610.81,611.14,610.34,610.55,9609.0
2021-12-06 12:25:00,610.69,611.47,610.17,610.17,3827.0,610.69,611.47,610.17,610.17,3827.0
2021-12-06 12:30:00,610.21,611.06,610.05,610.74,11118.0,610.21,611.06,610.05,610.74,11118.0
2021-12-06 12:35:00,610.74,610.78,610.08,610.32,7188.0,610.74,610.78,610.08,610.32,7188.0
2021-12-06 12:40:00,610.23,610.43,609.42,609.83,10335.0,610.23,610.43,609.42,609.83,10335.0
2021-12-06 12:45:00,609.94,612.0,609.79,612.0,3950.0,609.94,612.0,609.79,612.0,3950.0
2021-12-06 12:50:00,612.18,613.57,612.06,612.61,13987.0,612.18,613.57,612.06,612.61,13987.0
2021-12-06 12:55:00,612.7,612.92,612.29,612.76,3975.0,612.7,612.92,612.29,612.76,3975.0
2021-12-06 13:00:00,613.18,613.18,611.47,612.62,8026.0,613.18,613.18,611.47,612.62,8026.0
2021-12-06 13:05:00,612.76,612.91,612.24,612.49,7137.0,612.76,612.91,612.24,612.49,7137.0
2021-12-06 13:10:00,612.68,613.5,612.51,612.63,7748.0,612.68,613.5,612.51,612.63,7748.0
2021-12-06 13:15:00,612.52,613.66,612.52,613.06,5526.0,612.52,613.66,612.52,613.06,5526.0
2021-12-06 13:20:00,613.02,613.57,612.42,613.57,7744.0,613.02,613.57,612.42,613.57,7744.0
2021-12-06 13:25:00,613.61,614.63,613.6,614.24,10040.0,613.61,614.63,613.6,614.24,10040.0
2021-12-06 13:30:00,614.48,615.0,613.88,613.88,10866.0,614.48,615.0,613.88,613.88,10866.0
2021-12-06 13:35:00,613.98,614.64,613.58,613.76,8528.0,613.98,614.64,613.58,613.76,8528.0
2021-12-06 13:40:00,613.47,614.11,612.16,612.16,5854.0,613.47,614.11,612.16,612.16,5854.0
2021-12-06 13:45:00,612.5,612.89,612.14,612.67,7774.0,612.5,612.89,612.14,612.67,7774.0
2021-12-06 13:50:00,612.76,612.78,611.9,612.07,17068.0,612.76,612.78,611.9,612.07,17068.0
2021-12-06 13:55:00,612.19,613.63,612.18,612.47,9490.0,612.19,613.63,612.18,612.47,9490.0
2021-12-06 14:00:00,612.62,612.84,611.86,612.7,10479.0,612.62,612.84,611.86,612.7,10479.0
2021-12-06 14:05:00,612.71,612.75,611.42,612.04,8008.0,612.71,612.75,611.42,612.04,8008.0
2021-12-06 14:10:00,612.0,613.38,612.0,613.21,12125.0,612.0,613.38,612.0,613.21,12125.0
2021-12-06 14:15:00,613.26,613.66,613.03,613.32,4915.0,613.26,613.66,613.03,613.32,4915.0
2021-12-06 14:20:00,613.09,613.6,612.85,613.44,8846.0,613.09,613.6,612.85,613.44,8846.0
2021-12-06 14:25:00,613.35,613.8,613.24,613.34,5554.0,613.35,613.8,613.24,613.34,5554.0
2021-12-06 14:30:00,613.39,613.93,612.72,613.05,11652.0,613.39,613.93,612.72,613.05,11652.0
2021-12-06 14:35:00,613.07,613.17,611.94,612.23,5770.0,613.07,613.17,611.94,612.23,5770.0
2021-12-06 14:40:00,612.1,612.41,610.71,610.71,9906.0,612.1,612.41,610.71,610.71,9906.0
2021-12-06 14:45:00,611.0,611.61,610.72,610.84,8009.0,611.0,611.61,610.72,610.84,8009.0
2021-12-06 14:50:00,610.77,610.98,610.0,610.11,12576.0,610.77,610.98,610.0,610.11,12576.0
2021-12-06 14:55:00,610.0,610.38,609.87,610.0,16668.0,610.0,610.38,609.87,610.0,16668.0
2021-12-06 15:00:00,610.02,610.59,609.71,609.83,17570.0,610.02,610.59,609.71,609.83,17570.0
2021-12-06 15:05:00,609.95,610.68,609.67,610.1,9337.0,609.95,610.68,609.67,610.1,9337.0
2021-12-06 15:10:00,609.99,610.38,609.46,610.26,15255.0,609.99,610.38,609.46,610.26,15255.0
2021-12-06 15:15:00,610.48,611.67,610.34,611.67,20210.0,610.48,611.67,610.34,611.67,20210.0
2021-12-06 15:20:00,611.72,611.92,611.0,611.23,20654.0,611.72,611.92,611.0,611.23,20654.0
2021-12-06 15:25:00,611.2,611.39,610.46,610.46,24476.0,611.2,611.39,610.46,610.46,24476.0
2021-12-06 15:30:00,610.46,612.19,610.43,610.87,19467.0,610.46,612.19,610.43,610.87,19467.0
2021-12-06 15:35:00,610.86,612.09,610.54,611.75,12029.0,610.86,612.09,610.54,611.75,12029.0
2021-12-06 15:40:00,611.65,613.06,611.51,612.74,16041.0,611.65,613.06,611.51,612.74,16041.0
2021-12-06 15:45:00,612.87,612.87,611.34,611.9,23429.0,612.87,612.87,611.34,611.9,23429.0
2021-12-06 15:50:00,612.12,613.37,611.47,612.77,41011.0,612.12,613.37,611.47,612.77,41011.0
2021-12-06 15:55:00,612.82,613.36,612.42,612.59,108613.0,612.82,613.36,612.42,612.59,108613.0
2021-12-07 09:30:00,619.07,621.74,616.44,618.46,94612.0,619.07,621.74,616.44,618.46,94612.0
2021-12-07 09:35:00,618.12,618.66,613.51,614.75,46451.0,618.12,618.66,613.51,614.75,46451.0
2021-12-07 09:40:00,615.02,616.78,613.51,614.35,33718.0,615.02,616.78,613.51,614.35,33718.0
2021-12-07 09:45:00,614.04,617.83,613.42,617.47,38080.0,614.04,617.83,613.42,617.47,38080.0
2021-12-07 09:50:00,616.88,617.0,615.47,616.68,41498.0,616.88,617.0,615.47,616.68,41498.0
2021-12-07 09:55:00,616.71,617.29,615.88,617.07,34622.0,616.71,617.29,615.88,617.07,34622.0
2021-12-07 10:00:00,617.07,617.3,613.66,613.83,32088.0,617.07,617.3,613.66,613.83,32088.0
2021-12-07 10:05:00,613.99,614.19,612.6,613.71,33845.0,613.99,614.19,612.6,613.71,33845.0
2021-12-07 10:10:00,613.96,615.4,613.74,614.59,35633.0,613.96,615.4,613.74,614.59,35633.0
2021-12-07 10:15:00,614.93,614.93,611.87,612.02,20612.0,614.93,614.93,611.87,612.02,20612.0
2021-12-07 10:20:00,612.02,614.13,612.02,613.1,29953.0,612.02,614.13,612.02,613.1,29953.0
2021-12-07 10:25:00,613.0,613.2,611.4,612.29,24526.0,613.0,613.2,611.4,612.29,24526.0
2021-12-07 10:30:00,612.35,614.72,612.2,614.59,25803.0,612.35,614.72,612.2,614.59,25803.0
2021-12-07 10:35:00,614.59,617.25,614.58,616.98,50385.0,614.59,617.25,614.58,616.98,50385.0
2021-12-07 10:40:00,617.03,620.92,616.82,620.9,52228.0,617.03,620.92,616.82,620.9,52228.0
2021-12-07 10:45:00,620.68,621.16,617.88,618.52,25574.0,620.68,621.16,617.88,618.52,25574.0
2021-12-07 10:50:00,618.38,619.79,618.37,619.45,14582.0,618.38,619.79,618.37,619.45,14582.0
2021-12-07 10:55:00,619.66,619.72,617.89,618.78,8712.0,619.66,619.72,617.89,618.78,8712.0
2021-12-07 11:00:00,618.92,619.74,618.67,619.68,9318.0,618.92,619.74,618.67,619.68,9318.0
2021-12-07 11:05:00,619.6,620.62,619.45,620.15,13050.0,619.6,620.62,619.45,620.15,13050.0
2021-12-07 11:10:00,620.09,620.55,617.51,617.52,14597.0,620.09,620.55,617.51,617.52,14597.0
2021-12-07 11:15:00,617.56,617.83,616.41,616.9,13686.0,617.56,617.83,616.41,616.9,13686.0
2021-12-07 11:20:00,616.89,618.06,616.74,617.63,5383.0,616.89,618.06,616.74,617.63,5383.0
2021-12-07 11:25:00,617.71,619.4,617.7,618.97,11520.0,617.71,619.4,617.7,618.97,11520.0
2021-12-07 11:30:00,619.32,620.41,617.36,617.36,17935.0,619.32,620.41,617.36,617.36,17935.0
2021-12-07 11:35:00,617.7,619.36,617.28,619.11,18557.0,617.7,619.36,617.28,619.11,18557.0
2021-12-07 11:40:00,618.87,621.68,618.82,621.4,18372.0,618.87,621.68,618.82,621.4,18372.0
2021-12-07 11:45:00,621.56,622.59,620.19,620.72,17629.0,621.56,622.59,620.19,620.72,17629.0
2021-12-07 11:50:00,620.71,620.89,619.37,620.2,12160.0,620.71,620.89,619.37,620.2,12160.0
2021-12-07 11:55:00,620.23,620.56,619.32,619.66,5280.0,620.23,620.56,619.32,619.66,5280.0
2021-12-07 12:00:00,619.72,620.51,619.29,620.39,7090.0,619.72,620.51,619.29,620.39,7090.0
2021-12-07 12:05:00,620.64,621.54,620.4,621.3,9239.0,620.64,621.54,620.4,621.3,9239.0
2021-12-07 12:10:00,621.39,622.13,621.06,622.09,14116.0,621.39,622.13,621.06,622.09,14116.0
2021-12-07 12:15:00,622.2,622.3,620.48,620.99,5868.0,622.2,622.3,620.48,620.99,5868.0
2021-12-07 12:20:00,621.25,622.37,621.22,621.65,5824.0,621.25,622.37,621.22,621.65,5824.0
2021-12-07 12:25:00,621.95,622.25,620.56,620.68,5777.0,621.95,622.25,620.56,620.68,5777.0
2021-12-07 12:30:00,620.7,622.11,620.42,621.93,5861.0,620.7,622.11,620.42,621.93,5861.0
2021-12-07 12:35:00,622.07,622.25,621.57,622.0,8308.0,622.07,622.25,621.57,622.0,8308.0
2021-12-07 12:40:00,622.15,623.29,622.15,622.86,11651.0,622.15,623.29,622.15,622.86,11651.0
2021-12-07 12:45:00,622.58,622.72,622.01,622.22,7906.0,622.58,622.72,622.01,622.22,7906.0
2021-12-07 12:50:00,622.11,622.69,621.6,622.69,7610.0,622.11,622.69,621.6,622.69,7610.0
2021-12-07 12:55:00,622.69,622.99,622.21,622.36,12350.0,622.69,622.99,622.21,622.36,12350.0
2021-12-07 13:00:00,622.06,622.39,621.9,622.11,3383.0,622.06,622.39,621.9,622.11,3383.0
2021-12-07 13:05:00,622.16,623.09,622.12,622.35,5226.0,622.16,623.09,622.12,622.35,5226.0
2021-12-07 13:10:00,622.3,623.59,621.86,623.28,5950.0,622.3,623.59,621.86,623.28,5950.0
2021-12-07 13:15:00,623.44,623.7,623.08,623.53,8495.0,623.44,623.7,623.08,623.53,8495.0
2021-12-07 13:20:00,623.52,624.0,622.89,623.64,10936.0,623.52,624.0,622.89,623.64,10936.0
2021-12-07 13:25:00,623.77,625.15,623.77,624.32,14804.0,623.77,625.15,623.77,624.32,14804.0
2021-12-07 13:30:00,624.41,625.76,624.4,625.16,18882.0,624.41,625.76,624.4,625.16,18882.0
2021-12-07 13:35:00,625.41,625.65,625.16,625.23,7737.0,625.41,625.65,625.16,625.23,7737.0
2021-12-07 13:40:00,625.1,628.0,625.1,627.73,24739.0,625.1,628.0,625.1,627.73,24739.0
2021-12-07 13:45:00,627.89,628.49,627.62,627.82,11225.0,627.89,628.49,627.62,627.82,11225.0
2021-12-07 13:50:00,627.81,628.5,627.64,628.18,7957.0,627.81,628.5,627.64,628.18,7957.0
2021-12-07 13:55:00,628.22,628.89,627.97,628.52,15998.0,628.22,628.89,627.97,628.52,15998.0
2021-12-07 14:00:00,628.47,628.47,626.23,626.36,11313.0,628.47,628.47,626.23,626.36,11313.0
2021-12-07 14:05:00,626.54,627.36,626.23,626.38,7017.0,626.54,627.36,626.23,626.38,7017.0
2021-12-07 14:10:00,626.2,627.61,626.17,626.68,15636.0,626.2,627.61,626.17,626.68,15636.0
2021-12-07 14:15:00,626.71,627.06,625.77,626.85,7550.0,626.71,627.06,625.77,626.85,7550.0
2021-12-07 14:20:00,626.72,627.56,626.63,627.56,6438.0,626.72,627.56,626.63,627.56,6438.0
2021-12-07 14:25:00,627.71,628.06,627.0,627.23,6278.0,627.71,628.06,627.0,627.23,6278.0
2021-12-07 14:30:00,627.09,627.49,626.5,627.12,4908.0,627.09,627.49,626.5,627.12,4908.0
2021-12-07 14:35:00,627.13,627.14,626.01,626.7,8590.0,627.13,627.14,626.01,626.7,8590.0
2021-12-07 14:40:00,626.89,627.22,626.58,627.22,5574.0,626.89,627.22,626.58,627.22,5574.0
2021-12-07 14:45:00,627.22,627.64,626.45,627.12,4850.0,627.22,627.64,626.45,627.12,4850.0
2021-12-07 14:50:00,627.05,627.68,627.0,627.38,5921.0,627.05,627.68,627.0,627.38,5921.0
2021-12-07 14:55:00,627.22,627.31,626.05,626.43,5568.0,627.22,627.31,626.05,626.43,5568.0
2021-12-07 15:00:00,626.45,626.68,625.95,626.41,4480.0,626.45,626.68,625.95,626.41,4480.0
2021-12-07 15:05:00,626.39,626.6,625.44,625.64,4778.0,626.39,626.6,625.44,625.64,4778.0
2021-12-07 15:10:00,625.49,625.73,623.86,623.86,12463.0,625.49,625.73,623.86,623.86,12463.0
2021-12-07 15:15:00,623.87,624.81,623.82,624.66,6100.0,623.87,624.81,623.82,624.66,6100.0
2021-12-07 15:20:00,624.63,625.27,624.52,624.61,9300.0,624.63,625.27,624.52,624.61,9300.0
2021-12-07 15:25:00,624.67,625.29,624.45,624.59,10057.0,624.67,625.29,624.45,624.59,10057.0
2021-12-07 15:30:00,624.43,625.08,623.06,623.12,14834.0,624.43,625.08,623.06,623.12,14834.0
2021-12-07 15:35:00,623.07,624.51,622.96,624.51,12351.0,623.07,624.51,622.96,624.51,12351.0
2021-12-07 15:40:00,624.34,625.14,623.92,624.62,15518.0,624.34,625.14,623.92,624.62,15518.0
2021-12-07 15:45:00,624.66,624.66,623.51,623.86,21530.0,624.66,624.66,623.51,623.86,21530.0
2021-12-07 15:50:00,623.59,624.89,622.86,624.86,29831.0,623.59,624.89,622.86,624.86,29831.0
2021-12-07 15:55:00,624.74,625.91,623.99,625.58,106302.0,624.74,625.91,623.99,625.58,106302.0
2021-12-08 09:30:00,631.54,631.99,626.5,628.44,94248.0,631.54,631.99,626.5,628.44,94248.0
2021-12-08 09:35:00,628.68,629.78,626.41,626.41,43598.0,628.68,629.78,626.41,626.41,43598.0
2021-12-08 09:40:00,626.51,629.53,625.23,626.64,33487.0,626.51,629.53,625.23,626.64,33487.0
2021-12-08 09:45:00,626.89,628.53,626.59,627.25,24524.0,626.89,628.53,626.59,627.25,24524.0
2021-12-08 09:50:00,627.33,627.62,624.0,625.5,68584.0,627.33,627.62,624.0,625.5,68584.0
2021-12-08 09:55:00,625.77,625.99,623.2,625.96,20290.0,625.77,625.99,623.2,625.96,20290.0
2021-12-08 10:00:00,626.75,629.45,626.75,627.55,25602.0,626.75,629.45,626.75,627.55,25602.0
2021-12-08 10:05:00,627.56,628.94,624.85,625.64,18124.0,627.56,628.94,624.85,625.64,18124.0
2021-12-08 10:10:00,626.2,628.81,625.96,628.06,11801.0,626.2,628.81,625.96,628.06,11801.0
2021-12-08 10:15:00,628.79,629.5,627.3,627.42,13162.0,628.79,629.5,627.3,627.42,13162.0
2021-12-08 10:20:00,627.73,628.32,627.39,627.66,8889.0,627.73,628.32,627.39,627.66,8889.0
2021-12-08 10:25:00,627.67,629.16,627.21,627.94,9369.0,627.67,629.16,627.21,627.94,9369.0
2021-12-08 10:30:00,627.97,629.98,627.97,629.13,10874.0,627.97,629.98,627.97,629.13,10874.0
2021-12-08 10:35:00,628.94,631.73,628.65,630.84,14836.0,628.94,631.73,628.65,630.84,14836.0
2021-12-08 10:40:00,630.96,632.29,629.41,629.66,17886.0,630.96,632.29,629.41,629.66,17886.0
2021-12-08 10:45:00,629.97,630.71,627.78,627.78,12410.0,629.97,630.71,627.78,627.78,12410.0
2021-12-08 10:50:00,628.19,629.7,627.61,629.37,14524.0,628.19,629.7,627.61,629.37,14524.0
2021-12-08 10:55:00,629.59,630.71,629.43,629.43,8675.0,629.59,630.71,629.43,629.43,8675.0
2021-12-08 11:00:00,629.48,629.77,627.36,627.57,11880.0,629.48,629.77,627.36,627.57,11880.0
2021-12-08 11:05:00,627.6,628.57,627.1,628.43,5209.0,627.6,628.57,627.1,628.43,5209.0
2021-12-08 11:10:00,628.33,629.43,627.94,628.93,10251.0,628.33,629.43,627.94,628.93,10251.0
2021-12-08 11:15:00,629.68,630.31,629.11,630.28,5090.0,629.68,630.31,629.11,630.28,5090.0
2021-12-08 11:20:00,630.07,630.54,629.29,629.29,3960.0,630.07,630.54,629.29,629.29,3960.0
2021-12-08 11:25:00,629.24,629.87,628.78,629.39,4086.0,629.24,629.87,628.78,629.39,4086.0
2021-12-08 11:30:00,629.62,630.6,629.32,630.6,8732.0,629.62,630.6,629.32,630.6,8732.0
2021-12-08 11:35:00,630.58,631.0,630.21,630.63,4130.0,630.58,631.0,630.21,630.63,4130.0
2021-12-08 11:40:00,630.37,631.03,630.2,630.2,6060.0,630.37,631.03,630.2,630.2,6060.0
2021-12-08 11:45:00,630.26,630.39,629.32,629.65,7606.0,630.26,630.39,629.32,629.65,7606.0
2021-12-08 11:50:00,629.32,629.32,628.37,628.73,3823.0,629.32,629.32,628.37,628.73,3823.0
2021-12-08 11:55:00,628.73,629.55,628.37,629.55,2367.0,628.73,629.55,628.37,629.55,2367.0
2021-12-08 12:00:00,629.47,629.73,628.5,629.04,4525.0,629.47,629.73,628.5,629.04,4525.0
2021-12-08 12:05:00,629.05,630.0,628.65,630.0,8185.0,629.05,630.0,628.65,630.0,8185.0
2021-12-08 12:10:00,630.2,630.73,629.9,630.53,6696.0,630.2,630.73,629.9,630.53,6696.0
2021-12-08 12:15:00,630.71,631.19,629.84,631.19,4119.0,630.71,631.19,629.84,631.19,4119.0
2021-12-08 12:20:00,630.87,630.91,629.97,630.21,3875.0,630.87,630.91,629.97,630.21,3875.0
2021-12-08 12:25:00,630.46,630.83,630.33,630.83,2069.0,630.46,630.83,630.33,630.83,2069.0
2021-12-08 12:30:00,630.7,630.85,630.14,630.48,6103.0,630.7,630.85,630.14,630.48,6103.0
2021-12-08 12:35:00,630.41,630.77,630.2,630.77,2952.0,630.41,630.77,630.2,630.77,2952.0
2021-12-08 12:40:00,631.0,632.0,631.0,631.91,7361.0,631.0,632.0,631.0,631.91,7361.0
2021-12-08 12:45:00,632.09,632.46,631.09,631.29,9575.0,632.09,632.46,631.09,631.29,9575.0
2021-12-08 12:50:00,631.04,631.9,631.04,631.9,3142.0,631.04,631.9,631.04,631.9,3142.0
2021-12-08 12:55:00,631.73,632.22,631.31,631.31,3944.0,631.73,632.22,631.31,631.31,3944.0
2021-12-08 13:00:00,631.22,631.27,630.28,630.45,4620.0,631.22,631.27,630.28,630.45,4620.0
2021-12-08 13:05:00,630.28,630.28,629.63,629.77,6211.0,630.28,630.28,629.63,629.77,6211.0
2021-12-08 13:10:00,630.0,630.11,629.81,629.87,2849.0,630.0,630.11,629.81,629.87,2849.0
2021-12-08 13:15:00,630.05,630.84,629.89,630.84,2704.0,630.05,630.84,629.89,630.84,2704.0
2021-12-08 13:20:00,630.89,630.96,630.04,630.43,9579.0,630.89,630.96,630.04,630.43,9579.0
2021-12-08 13:25:00,630.33,630.59,629.92,630.1,6236.0,630.33,630.59,629.92,630.1,6236.0
2021-12-08 13:30:00,630.12,630.12,628.71,629.38,7189.0,630.12,630.12,628.71,629.38,7189.0
2021-12-08 13:35:00,629.37,629.88,629.26,629.88,5241.0,629.37,629.88,629.26,629.88,5241.0
2021-12-08 13:40:00,630.0,631.06,629.98,631.06,7577.0,630.0,631.06,629.98,631.06,7577.0
2021-12-08 13:45:00,631.31,631.82,631.16,631.54,4678.0,631.31,631.82,631.16,631.54,4678.0
2021-12-08 13:50:00,631.38,632.19,631.22,631.22,5669.0,631.38,632.19,631.22,631.22,5669.0
2021-12-08 13:55:00,631.42,631.51,630.38,630.57,4212.0,631.42,631.51,630.38,630.57,4212.0
2021-12-08 14:00:00,630.5,631.78,630.44,631.78,11180.0,630.5,631.78,630.44,631.78,11180.0
2021-12-08 14:05:00,631.58,631.88,631.0,631.0,7283.0,631.58,631.88,631.0,631.0,7283.0
2021-12-08 14:10:00,630.96,630.96,630.13,630.6,2701.0,630.96,630.96,630.13,630.6,2701.0
2021-12-08 14:15:00,630.47,630.47,629.34,630.37,4288.0,630.47,630.47,629.34,630.37,4288.0
2021-12-08 14:20:00,630.24,630.79,630.02,630.79,3130.0,630.24,630.79,630.02,630.79,3130.0
2021-12-08 14:25:00,630.82,630.96,628.51,629.04,9828.0,630.82,630.96,628.51,629.04,9828.0
2021-12-08 14:30:00,629.18,630.61,629.18,630.61,3841.0,629.18,630.61,629.18,630.61,3841.0
2021-12-08 14:35:00,630.8,631.59,630.36,631.45,7475.0,630.8,631.59,630.36,631.45,7475.0
2021-12-08 14:40:00,631.5,631.67,631.15,631.4,2854.0,631.5,631.67,631.15,631.4,2854.0
2021-12-08 14:45:00,631.32,631.46,630.5,630.87,8996.0,631.32,631.46,630.5,630.87,8996.0
2021-12-08 14:50:00,630.96,631.1,629.44,629.75,3481.0,630.96,631.1,629.44,629.75,3481.0
2021-12-08 14:55:00,629.97,630.54,629.66,630.54,5612.0,629.97,630.54,629.66,630.54,5612.0
2021-12-08 15:00:00,630.84,631.15,630.47,630.97,5663.0,630.84,631.15,630.47,630.97,5663.0
2021-12-08 15:05:00,630.91,631.04,630.03,630.26,3256.0,630.91,631.04,630.03,630.26,3256.0
2021-12-08 15:10:00,630.16,630.55,630.16,630.2,4382.0,630.16,630.55,630.16,630.2,4382.0
2021-12-08 15:15:00,630.15,630.41,629.76,629.8,4115.0,630.15,630.41,629.76,629.8,4115.0
2021-12-08 15:20:00,629.83,630.62,629.82,630.34,5728.0,629.83,630.62,629.82,630.34,5728.0
2021-12-08 15:25:00,630.38,630.65,630.0,630.01,3163.0,630.38,630.65,630.0,630.01,3163.0
2021-12-08 15:30:00,630.14,630.6,629.44,629.56,8479.0,630.14,630.6,629.44,629.56,8479.0
2021-12-08 15:35:00,629.45,630.59,629.23,629.71,13272.0,629.45,630.59,629.23,629.71,13272.0
2021-12-08 15:40:00,629.76,629.76,627.94,627.97,18391.0,629.76,629.76,627.94,627.97,18391.0
2021-12-08 15:45:00,628.08,629.01,628.08,628.35,16384.0,628.08,629.01,628.08,628.35,16384.0
2021-12-08 15:50:00,628.69,629.46,627.86,627.86,28950.0,628.69,629.46,627.86,627.86,28950.0
2021-12-08 15:55:00,627.84,628.82,627.84,627.94,54863.0,627.84,628.82,627.84,627.94,54863.0
2021-12-09 09:30:00,627.4,628.58,625.37,626.39,45646.0,627.4,628.58,625.37,626.39,45646.0
2021-12-09 09:35:00,626.52,630.24,626.4,629.86,16333.0,626.52,630.24,626.4,629.86,16333.0
2021-12-09 09:40:00,629.72,630.06,626.48,627.17,12193.0,629.72,630.06,626.48,627.17,12193.0
2021-12-09 09:45:00,627.17,627.17,624.22,624.66,15504.0,627.17,627.17,624.22,624.66,15504.0
2021-12-09 09:50:00,624.99,624.99,622.19,623.58,21479.0,624.99,624.99,622.19,623.58,21479.0
2021-12-09 09:55:00,623.44,623.54,620.6,621.94,19028.0,623.44,623.54,620.6,621.94,19028.0
2021-12-09 10:00:00,621.63,623.29,620.96,622.23,21201.0,621.63,623.29,620.96,622.23,21201.0
2021-12-09 10:05:00,621.73,622.81,620.64,621.12,10795.0,621.73,622.81,620.64,621.12,10795.0
2021-12-09 10:10:00,621.08,621.49,619.3,620.5,12375.0,621.08,621.49,619.3,620.5,12375.0
2021-12-09 10:15:00,620.82,620.91,618.76,619.51,12351.0,620.82,620.91,618.76,619.51,12351.0
2021-12-09 10:20:00,619.62,620.6,618.89,618.89,14731.0,619.62,620.6,618.89,618.89,14731.0
2021-12-09 10:25:00,618.92,619.37,616.68,616.74,24759.0,618.92,619.37,616.68,616.74,24759.0
2021-12-09 10:30:00,616.56,617.89,616.44,617.17,18390.0,616.56,617.89,616.44,617.17,18390.0
2021-12-09 10:35:00,616.99,617.1,615.53,616.22,16975.0,616.99,617.1,615.53,616.22,16975.0
2021-12-09 10:40:00,616.22,618.63,616.11,617.3,22897.0,616.22,618.63,616.11,617.3,22897.0
2021-12-09 10:45:00,617.51,618.31,617.0,617.95,6334.0,617.51,618.31,617.0,617.95,6334.0
2021-12-09 10:50:00,618.1,618.89,616.89,618.61,8716.0,618.1,618.89,616.89,618.61,8716.0
2021-12-09 10:55:00,618.23,619.24,618.23,618.81,14222.0,618.23,619.24,618.23,618.81,14222.0
2021-12-09 11:00:00,618.7,618.7,617.01,617.41,6520.0,618.7,618.7,617.01,617.41,6520.0
2021-12-09 11:05:00,617.62,618.42,617.47,618.0,6646.0,617.62,618.42,617.47,618.0,6646.0
2021-12-09 11:10:00,618.0,618.63,617.99,618.05,21086.0,618.0,618.63,617.99,618.05,21086.0
2021-12-09 11:15:00,618.28,618.28,617.28,617.88,4806.0,618.28,618.28,617.28,617.88,4806.0
2021-12-09 11:20:00,617.85,618.65,617.3,618.32,8881.0,617.85,618.65,617.3,618.32,8881.0
2021-12-09 11:25:00,618.49,619.1,618.27,619.1,8010.0,618.49,619.1,618.27,619.1,8010.0
2021-12-09 11:30:00,619.03,619.88,618.51,619.52,8855.0,619.03,619.88,618.51,619.52,8855.0
2021-12-09 11:35:00,619.52,619.53,617.39,618.68,8550.0,619.52,619.53,617.39,618.68,8550.0
2021-12-09 11:40:00,618.83,619.54,618.62,618.8,6705.0,618.83,619.54,618.62,618.8,6705.0
2021-12-09 11:45:00,618.63,618.71,617.34,617.34,6125.0,618.63,618.71,617.34,617.34,6125.0
2021-12-09 11:50:00,617.54,618.42,617.19,617.7,4086.0,617.54,618.42,617.19,617.7,4086.0
2021-12-09 11:55:00,617.67,617.7,617.28,617.69,1403.0,617.67,617.7,617.28,617.69,1403.0
2021-12-09 12:00:00,617.46,618.28,616.45,616.8,13760.0,617.46,618.28,616.45,616.8,13760.0
2021-12-09 12:05:00,616.71,617.23,616.47,616.82,9213.0,616.71,617.23,616.47,616.82,9213.0
2021-12-09 12:10:00,617.02,617.76,616.26,617.75,11325.0,617.02,617.76,616.26,617.75,11325.0
2021-12-09 12:15:00,617.84,618.54,617.61,618.21,4012.0,617.84,618.54,617.61,618.21,4012.0
2021-12-09 12:20:00,618.29,618.51,617.76,618.0,7118.0,618.29,618.51,617.76,618.0,7118.0
2021-12-09 12:25:00,617.78,617.78,616.43,616.68,4667.0,617.78,617.78,616.43,616.68,4667.0
2021-12-09 12:30:00,616.5,617.03,616.17,616.56,12229.0,616.5,617.03,616.17,616.56,12229.0
2021-12-09 12:35:00,616.21,617.15,616.09,616.85,9321.0,616.21,617.15,616.09,616.85,9321.0
2021-12-09 12:40:00,616.72,617.58,616.35,617.1,6794.0,616.72,617.58,616.35,617.1,6794.0
2021-12-09 12:45:00,617.23,618.21,616.99,618.04,6371.0,617.23,618.21,616.99,618.04,6371.0
2021-12-09 12:50:00,618.08,618.66,618.08,618.42,3056.0,618.08,618.66,618.08,618.42,3056.0
2021-12-09 12:55:00,618.31,618.97,617.92,617.92,5378.0,618.31,618.97,617.92,617.92,5378.0
2021-12-09 13:00:00,617.99,617.99,616.77,616.85,5889.0,617.99,617.99,616.77,616.85,5889.0
2021-12-09 13:05:00,616.85,617.08,616.28,616.54,12658.0,616.85,617.08,616.28,616.54,12658.0
2021-12-09 13:10:00,616.76,617.02,616.33,616.68,7169.0,616.76,617.02,616.33,616.68,7169.0
2021-12-09 13:15:00,616.67,617.12,616.45,616.8,8461.0,616.67,617.12,616.45,616.8,8461.0
2021-12-09 13:20:00,616.71,616.81,616.06,616.22,6138.0,616.71,616.81,616.06,616.22,6138.0
2021-12-09 13:25:00,616.25,616.25,615.77,615.98,4016.0,616.25,616.25,615.77,615.98,4016.0
2021-12-09 13:30:00,615.83,616.49,615.66,616.49,6865.0,615.83,616.49,615.66,616.49,6865.0
2021-12-09 13:35:00,616.39,617.14,616.24,617.12,6622.0,616.39,617.14,616.24,617.12,6622.0
2021-12-09 13:40:00,617.1,617.75,617.0,617.0,7965.0,617.1,617.75,617.0,617.0,7965.0
2021-12-09 13:45:00,616.5,616.87,614.75,615.48,13277.0,616.5,616.87,614.75,615.48,13277.0
2021-12-09 13:50:00,615.22,615.68,614.94,615.3,6577.0,615.22,615.68,614.94,615.3,6577.0
2021-12-09 13:55:00,615.34,616.03,615.28,615.79,6787.0,615.34,616.03,615.28,615.79,6787.0
2021-12-09 14:00:00,615.5,615.98,615.31,615.54,5581.0,615.5,615.98,615.31,615.54,5581.0
2021-12-09 14:05:00,615.59,616.04,615.49,615.82,9773.0,615.59,616.04,615.49,615.82,9773.0
2021-12-09 14:10:00,615.83,615.91,615.1,615.58,7120.0,615.83,615.91,615.1,615.58,7120.0
2021-12-09 14:15:00,615.6,616.24,615.55,615.65,4654.0,615.6,616.24,615.55,615.65,4654.0
2021-12-09 14:20:00,615.7,616.04,615.55,616.0,4638.0,615.7,616.04,615.55,616.0,4638.0
2021-12-09 14:25:00,615.81,615.83,614.52,614.55,4480.0,615.81,615.83,614.52,614.55,4480.0
2021-12-09 14:30:00,614.82,615.3,614.61,615.14,6303.0,614.82,615.3,614.61,615.14,6303.0
2021-12-09 14:35:00,615.0,615.1,614.28,614.28,4386.0,615.0,615.1,614.28,614.28,4386.0
2021-12-09 14:40:00,614.22,614.83,613.82,614.62,5578.0,614.22,614.83,613.82,614.62,5578.0
2021-12-09 14:45:00,614.9,614.91,613.6,614.03,6593.0,614.9,614.91,613.6,614.03,6593.0
2021-12-09 14:50:00,614.0,614.27,613.0,613.29,7494.0,614.0,614.27,613.0,613.29,7494.0
2021-12-09 14:55:00,613.45,614.01,612.97,613.86,8588.0,613.45,614.01,612.97,613.86,8588.0
2021-12-09 15:00:00,613.76,615.06,613.76,614.0,12052.0,613.76,615.06,613.76,614.0,12052.0
2021-12-09 15:05:00,614.25,614.57,612.79,613.04,14393.0,614.25,614.57,612.79,613.04,14393.0
2021-12-09 15:10:00,613.04,613.46,612.15,612.96,7547.0,613.04,613.46,612.15,612.96,7547.0
2021-12-09 15:15:00,613.03,613.38,612.38,613.22,10884.0,613.03,613.38,612.38,613.22,10884.0
2021-12-09 15:20:00,613.18,613.18,612.23,612.31,10365.0,613.18,613.18,612.23,612.31,10365.0
2021-12-09 15:25:00,612.41,612.93,612.19,612.43,13124.0,612.41,612.93,612.19,612.43,13124.0
2021-12-09 15:30:00,612.41,613.15,612.2,612.52,15974.0,612.41,613.15,612.2,612.52,15974.0
2021-12-09 15:35:00,612.53,612.72,611.72,612.4,15836.0,612.53,612.72,611.72,612.4,15836.0
2021-12-09 15:40:00,612.5,613.7,612.38,613.42,25658.0,612.5,613.7,612.38,613.42,25658.0
2021-12-09 15:45:00,613.43,613.45,612.78,612.88,27623.0,613.43,613.45,612.78,612.88,27623.0
2021-12-09 15:50:00,612.89,613.5,612.18,612.57,55088.0,612.89,613.5,612.18,612.57,55088.0
2021-12-09 15:55:00,612.71,612.71,610.44,610.99,158503.0,612.71,612.71,610.44,610.99,158503.0
2021-12-10 09:30:00,616.78,617.87,612.52,615.47,53132.0,616.78,617.87,612.52,615.47,53132.0
2021-12-10 09:35:00,615.19,617.73,612.92,615.95,31525.0,615.19,617.73,612.92,615.95,31525.0
2021-12-10 09:40:00,615.78,617.74,611.88,612.22,21141.0,615.78,617.74,611.88,612.22,21141.0
2021-12-10 09:45:00,611.77,612.37,609.63,609.69,33495.0,611.77,612.37,609.63,609.69,33495.0
2021-12-10 09:50:00,609.89,613.95,608.4,613.21,25918.0,609.89,613.95,608.4,613.21,25918.0
2021-12-10 09:55:00,613.49,613.49,610.09,611.45,21401.0,613.49,613.49,610.09,611.45,21401.0
2021-12-10 10:00:00,611.76,614.99,611.76,612.9,29235.0,611.76,614.99,611.76,612.9,29235.0
2021-12-10 10:05:00,613.22,614.0,611.31,612.7,10502.0,613.22,614.0,611.31,612.7,10502.0
2021-12-10 10:10:00,612.59,614.82,612.4,614.35,14410.0,612.59,614.82,612.4,614.35,14410.0
2021-12-10 10:15:00,614.04,616.0,613.72,615.51,11752.0,614.04,616.0,613.72,615.51,11752.0
2021-12-10 10:20:00,615.47,615.82,614.12,614.14,8154.0,615.47,615.82,614.12,614.14,8154.0
2021-12-10 10:25:00,614.01,614.13,612.71,613.51,6615.0,614.01,614.13,612.71,613.51,6615.0
2021-12-10 10:30:00,613.74,613.93,611.29,611.58,9496.0,613.74,613.93,611.29,611.58,9496.0
2021-12-10 10:35:00,611.53,611.69,610.84,611.2,7740.0,611.53,611.69,610.84,611.2,7740.0
2021-12-10 10:40:00,611.01,613.14,610.99,611.14,18500.0,611.01,613.14,610.99,611.14,18500.0
2021-12-10 10:45:00,611.08,611.08,608.17,608.51,12655.0,611.08,611.08,608.17,608.51,12655.0
2021-12-10 10:50:00,608.23,609.77,607.94,608.87,8064.0,608.23,609.77,607.94,608.87,8064.0
2021-12-10 10:55:00,608.87,609.61,608.81,609.06,8029.0,608.87,609.61,608.81,609.06,8029.0
2021-12-10 11:00:00,608.88,609.47,606.44,607.43,15510.0,608.88,609.47,606.44,607.43,15510.0
2021-12-10 11:05:00,607.16,607.42,605.88,606.2,13810.0,607.16,607.42,605.88,606.2,13810.0
2021-12-10 11:10:00,606.19,607.79,606.18,607.64,10039.0,606.19,607.79,606.18,607.64,10039.0
2021-12-10 11:15:00,607.57,608.13,607.12,607.31,34301.0,607.57,608.13,607.12,607.31,34301.0
2021-12-10 11:20:00,606.98,607.47,606.74,606.81,8845.0,606.98,607.47,606.74,606.81,8845.0
2021-12-10 11:25:00,606.84,608.3,606.84,607.94,24468.0,606.84,608.3,606.84,607.94,24468.0
2021-12-10 11:30:00,608.0,608.1,606.53,606.93,57265.0,608.0,608.1,606.53,606.93,57265.0
2021-12-10 11:35:00,606.8,607.93,606.8,607.39,11266.0,606.8,607.93,606.8,607.39,11266.0
2021-12-10 11:40:00,607.45,609.41,607.45,608.4,54434.0,607.45,609.41,607.45,608.4,54434.0
2021-12-10 11:45:00,608.59,610.0,608.59,609.28,11207.0,608.59,610.0,608.59,609.28,11207.0
2021-12-10 11:50:00,609.83,610.65,609.01,609.01,10469.0,609.83,610.65,609.01,609.01,10469.0
2021-12-10 11:55:00,609.69,609.92,608.63,609.11,13266.0,609.69,609.92,608.63,609.11,13266.0
2021-12-10 12:00:00,609.0,609.0,608.03,608.36,4999.0,609.0,609.0,608.03,608.36,4999.0
2021-12-10 12:05:00,608.25,609.0,608.25,608.26,6325.0,608.25,609.0,608.25,608.26,6325.0
2021-12-10 12:10:00,608.46,609.64,608.46,609.02,4849.0,608.46,609.64,608.46,609.02,4849.0
2021-12-10 12:15:00,609.27,610.04,609.14,609.22,5535.0,609.27,610.04,609.14,609.22,5535.0
2021-12-10 12:20:00,609.35,611.06,609.26,611.02,6806.0,609.35,611.06,609.26,611.02,6806.0
2021-12-10 12:25:00,611.14,611.64,610.5,610.79,3349.0,611.14,611.64,610.5,610.79,3349.0
2021-12-10 12:30:00,611.05,611.08,610.0,610.78,2526.0,611.05,611.08,610.0,610.78,2526.0
2021-12-10 12:35:00,610.98,611.01,609.81,610.26,2550.0,610.98,611.01,609.81,610.26,2550.0
2021-12-10 12:40:00,610.31,611.0,610.22,610.33,4528.0,610.31,611.0,610.22,610.33,4528.0
2021-12-10 12:45:00,610.25,610.74,609.97,610.5,7648.0,610.25,610.74,609.97,610.5,7648.0
2021-12-10 12:50:00,610.9,611.84,610.9,611.7,8683.0,610.9,611.84,610.9,611.7,8683.0
2021-12-10 12:55:00,611.21,612.4,611.21,612.0,9438.0,611.21,612.4,611.21,612.0,9438.0
2021-12-10 13:00:00,612.0,612.04,610.56,610.56,6402.0,612.0,612.04,610.56,610.56,6402.0
2021-12-10 13:05:00,610.58,611.19,610.28,610.53,12544.0,610.58,611.19,610.28,610.53,12544.0
2021-12-10 13:10:00,610.9,611.22,610.58,610.98,3632.0,610.9,611.22,610.58,610.98,3632.0
2021-12-10 13:15:00,610.83,611.6,610.83,611.54,2397.0,610.83,611.6,610.83,611.54,2397.0
2021-12-10 13:20:00,611.76,611.76,610.4,610.4,3396.0,611.76,611.76,610.4,610.4,3396.0
2021-12-10 13:25:00,610.11,610.62,609.87,610.12,10127.0,610.11,610.62,609.87,610.12,10127.0
2021-12-10 13:30:00,610.21,610.49,609.48,609.64,9012.0,610.21,610.49,609.48,609.64,9012.0
2021-12-10 13:35:00,609.67,609.67,608.53,609.21,8040.0,609.67,609.67,608.53,609.21,8040.0
2021-12-10 13:40:00,609.25,609.25,608.36,608.48,8633.0,609.25,609.25,608.36,608.48,8633.0
2021-12-10 13:45:00,608.56,608.56,607.62,607.82,14994.0,608.56,608.56,607.62,607.82,14994.0
2021-12-10 13:50:00,608.01,608.61,607.68,608.61,6101.0,608.01,608.61,607.68,608.61,6101.0
2021-12-10 13:55:00,608.66,609.21,608.3,609.07,7592.0,608.66,609.21,608.3,609.07,7592.0
2021-12-10 14:00:00,609.07,609.51,608.85,608.85,5066.0,609.07,609.51,608.85,608.85,5066.0
2021-12-10 14:05:00,608.79,609.22,608.2,608.27,5075.0,608.79,609.22,608.2,608.27,5075.0
2021-12-10 14:10:00,608.34,608.36,607.7,607.7,5369.0,608.34,608.36,607.7,607.7,5369.0
2021-12-10 14:15:00,607.89,608.44,607.89,608.44,4481.0,607.89,608.44,607.89,608.44,4481.0
2021-12-10 14:20:00,608.58,608.92,608.35,608.69,5555.0,608.58,608.92,608.35,608.69,5555.0
2021-12-10 14:25:00,608.44,608.5,607.5,607.5,9454.0,608.44,608.5,607.5,607.5,9454.0
2021-12-10 14:30:00,607.73,608.03,607.16,607.22,7457.0,607.73,608.03,607.16,607.22,7457.0
2021-12-10 14:35:00,607.38,607.81,607.09,607.81,29649.0,607.38,607.81,607.09,607.81,29649.0
2021-12-10 14:40:00,608.04,609.15,608.04,609.09,5756.0,608.04,609.15,608.04,609.09,5756.0
2021-12-10 14:45:00,609.06,609.06,608.04,608.51,7393.0,609.06,609.06,608.04,608.51,7393.0
2021-12-10 14:50:00,608.51,608.71,607.43,607.53,5181.0,608.51,608.71,607.43,607.53,5181.0
2021-12-10 14:55:00,607.38,609.0,607.13,607.13,19309.0,607.38,609.0,607.13,607.13,19309.0
2021-12-10 15:00:00,607.23,608.13,607.21,607.97,10549.0,607.23,608.13,607.21,607.97,10549.0
2021-12-10 15:05:00,607.98,607.98,607.32,607.83,8099.0,607.98,607.98,607.32,607.83,8099.0
2021-12-10 15:10:00,607.69,608.11,607.61,607.9,6019.0,607.69,608.11,607.61,607.9,6019.0
2021-12-10 15:15:00,607.74,608.59,607.66,608.37,19544.0,607.74,608.59,607.66,608.37,19544.0
2021-12-10 15:20:00,608.44,609.4,608.43,608.85,16202.0,608.44,609.4,608.43,608.85,16202.0
2021-12-10 15:25:00,608.76,608.76,608.13,608.61,14067.0,608.76,608.76,608.13,608.61,14067.0
2021-12-10 15:30:00,608.63,609.99,608.62,609.51,21657.0,608.63,609.99,608.62,609.51,21657.0
2021-12-10 15:35:00,609.27,610.1,608.83,609.75,19868.0,609.27,610.1,608.83,609.75,19868.0
2021-12-10 15:40:00,609.75,610.28,609.75,610.12,20415.0,609.75,610.28,609.75,610.12,20415.0
2021-12-10 15:45:00,610.2,610.68,609.8,610.11,22992.0,610.2,610.68,609.8,610.11,22992.0
2021-12-10 15:50:00,610.07,612.08,610.06,611.92,60489.0,610.07,612.08,610.06,611.92,60489.0
2021-12-10 15:55:00,611.92,611.97,611.2,611.67,128222.0,611.92,611.97,611.2,611.67,128222.0
2021-12-13 09:30:00,612.02,612.59,605.43,606.39,55188.0,612.02,612.59,605.43,606.39,55188.0
2021-12-13 09:35:00,606.3,609.89,606.01,608.77,12780.0,606.3,609.89,606.01,608.77,12780.0
2021-12-13 09:40:00,608.17,610.12,607.39,609.1,18382.0,608.17,610.12,607.39,609.1,18382.0
2021-12-13 09:45:00,609.04,611.0,606.59,607.18,16370.0,609.04,611.0,606.59,607.18,16370.0
2021-12-13 09:50:00,607.11,608.93,605.42,605.42,17137.0,607.11,608.93,605.42,605.42,17137.0
2021-12-13 09:55:00,605.4,607.7,605.06,605.57,14717.0,605.4,607.7,605.06,605.57,14717.0
2021-12-13 10:00:00,605.76,605.76,604.3,605.15,13295.0,605.76,605.76,604.3,605.15,13295.0
2021-12-13 10:05:00,604.99,606.47,603.72,604.41,11041.0,604.99,606.47,603.72,604.41,11041.0
2021-12-13 10:10:00,604.32,605.4,604.27,605.0,17852.0,604.32,605.4,604.27,605.0,17852.0
2021-12-13 10:15:00,604.99,605.42,603.61,604.58,8333.0,604.99,605.42,603.61,604.58,8333.0
2021-12-13 10:20:00,604.26,604.27,601.2,601.21,17139.0,604.26,604.27,601.2,601.21,17139.0
2021-12-13 10:25:00,601.57,602.37,601.44,602.35,12367.0,601.57,602.37,601.44,602.35,12367.0
2021-12-13 10:30:00,602.25,603.55,601.4,602.88,10415.0,602.25,603.55,601.4,602.88,10415.0
2021-12-13 10:35:00,603.12,603.77,601.43,602.1,15286.0,603.12,603.77,601.43,602.1,15286.0
2021-12-13 10:40:00,601.95,603.22,601.61,602.57,9026.0,601.95,603.22,601.61,602.57,9026.0
2021-12-13 10:45:00,602.65,604.79,602.65,604.01,14441.0,602.65,604.79,602.65,604.01,14441.0
2021-12-13 10:50:00,604.08,604.08,602.73,603.11,6287.0,604.08,604.08,602.73,603.11,6287.0
2021-12-13 10:55:00,603.14,603.16,600.28,600.76,28969.0,603.14,603.16,600.28,600.76,28969.0
2021-12-13 11:00:00,600.41,601.96,599.52,601.96,26512.0,600.41,601.96,599.52,601.96,26512.0
2021-12-13 11:05:00,601.97,603.32,601.78,602.51,12208.0,601.97,603.32,601.78,602.51,12208.0
2021-12-13 11:10:00,602.35,602.7,600.74,601.04,11454.0,602.35,602.7,600.74,601.04,11454.0
2021-12-13 11:15:00,601.23,602.29,600.85,601.63,10504.0,601.23,602.29,600.85,601.63,10504.0
2021-12-13 11:20:00,601.83,603.37,601.83,602.74,15131.0,601.83,603.37,601.83,602.74,15131.0
2021-12-13 11:25:00,602.69,603.63,602.07,603.26,8439.0,602.69,603.63,602.07,603.26,8439.0
2021-12-13 11:30:00,603.43,603.93,602.68,603.64,10267.0,603.43,603.93,602.68,603.64,10267.0
2021-12-13 11:35:00,603.61,603.92,602.44,602.71,9594.0,603.61,603.92,602.44,602.71,9594.0
2021-12-13 11:40:00,602.9,603.14,602.12,602.12,8417.0,602.9,603.14,602.12,602.12,8417.0
2021-12-13 11:45:00,602.26,602.39,600.71,600.92,9543.0,602.26,602.39,600.71,600.92,9543.0
2021-12-13 11:50:00,600.81,601.51,600.34,600.99,17594.0,600.81,601.51,600.34,600.99,17594.0
2021-12-13 11:55:00,600.87,602.0,600.42,601.8,11994.0,600.87,602.0,600.42,601.8,11994.0
2021-12-13 12:00:00,601.61,602.24,600.9,602.13,12476.0,601.61,602.24,600.9,602.13,12476.0
2021-12-13 12:05:00,602.19,602.68,601.67,602.58,12244.0,602.19,602.68,601.67,602.58,12244.0
2021-12-13 12:10:00,602.59,602.95,602.24,602.79,6339.0,602.59,602.95,602.24,602.79,6339.0
2021-12-13 12:15:00,602.5,603.13,601.69,601.7,7922.0,602.5,603.13,601.69,601.7,7922.0
2021-12-13 12:20:00,601.94,602.71,601.52,602.7,14267.0,601.94,602.71,601.52,602.7,14267.0
2021-12-13 12:25:00,602.77,602.77,601.95,602.52,7120.0,602.77,602.77,601.95,602.52,7120.0
2021-12-13 12:30:00,602.43,603.16,602.43,602.93,6797.0,602.43,603.16,602.43,602.93,6797.0
2021-12-13 12:35:00,603.15,603.8,603.01,603.62,4595.0,603.15,603.8,603.01,603.62,4595.0
2021-12-13 12:40:00,603.73,603.73,603.21,603.31,5100.0,603.73,603.73,603.21,603.31,5100.0
2021-12-13 12:45:00,603.36,603.41,602.76,603.28,6600.0,603.36,603.41,602.76,603.28,6600.0
2021-12-13 12:50:00,603.5,603.92,603.08,603.54,6278.0,603.5,603.92,603.08,603.54,6278.0
2021-12-13 12:55:00,603.62,604.3,603.62,603.87,5535.0,603.62,604.3,603.62,603.87,5535.0
2021-12-13 13:00:00,603.92,605.56,603.44,605.56,11757.0,603.92,605.56,603.44,605.56,11757.0
2021-12-13 13:05:00,605.72,605.72,603.9,604.5,4761.0,605.72,605.72,603.9,604.5,4761.0
2021-12-13 13:10:00,604.05,604.78,603.75,604.53,8467.0,604.05,604.78,603.75,604.53,8467.0
2021-12-13 13:15:00,604.51,604.57,603.81,603.81,4300.0,604.51,604.57,603.81,603.81,4300.0
2021-12-13 13:20:00,603.66,603.81,603.15,603.72,4656.0,603.66,603.81,603.15,603.72,4656.0
2021-12-13 13:25:00,603.84,603.84,603.32,603.66,4208.0,603.84,603.84,603.32,603.66,4208.0
2021-12-13 13:30:00,603.82,603.85,602.72,603.2,5911.0,603.82,603.85,602.72,603.2,5911.0
2021-12-13 13:35:00,603.29,603.96,603.27,603.5,4640.0,603.29,603.96,603.27,603.5,4640.0
2021-12-13 13:40:00,603.64,604.84,603.64,604.84,7178.0,603.64,604.84,603.64,604.84,7178.0
2021-12-13 13:45:00,604.66,605.02,604.3,604.71,6920.0,604.66,605.02,604.3,604.71,6920.0
2021-12-13 13:50:00,604.74,605.4,604.64,605.39,5544.0,604.74,605.4,604.64,605.39,5544.0
2021-12-13 13:55:00,605.21,605.38,604.31,604.4,7047.0,605.21,605.38,604.31,604.4,7047.0
2021-12-13 14:00:00,604.48,605.25,604.0,605.25,6919.0,604.48,605.25,604.0,605.25,6919.0
2021-12-13 14:05:00,605.25,605.47,604.42,604.49,5968.0,605.25,605.47,604.42,604.49,5968.0
2021-12-13 14:10:00,604.75,605.87,604.56,605.17,8468.0,604.75,605.87,604.56,605.17,8468.0
2021-12-13 14:15:00,605.17,605.17,604.47,604.81,3829.0,605.17,605.17,604.47,604.81,3829.0
2021-12-13 14:20:00,604.93,605.64,604.9,605.4,4329.0,604.93,605.64,604.9,605.4,4329.0
2021-12-13 14:25:00,605.27,605.49,604.6,605.49,5888.0,605.27,605.49,604.6,605.49,5888.0
2021-12-13 14:30:00,605.27,605.36,604.53,605.1,6089.0,605.27,605.36,604.53,605.1,6089.0
2021-12-13 14:35:00,605.14,605.3,604.53,605.09,3429.0,605.14,605.3,604.53,605.09,3429.0
2021-12-13 14:40:00,605.25,605.25,604.7,604.98,5253.0,605.25,605.25,604.7,604.98,5253.0
2021-12-13 14:45:00,604.9,605.01,604.36,604.55,7708.0,604.9,605.01,604.36,604.55,7708.0
2021-12-13 14:50:00,604.65,605.68,604.58,605.67,9640.0,604.65,605.68,604.58,605.67,9640.0
2021-12-13 14:55:00,605.73,606.82,605.73,606.33,9755.0,605.73,606.82,605.73,606.33,9755.0
2021-12-13 15:00:00,606.5,606.71,605.96,606.49,11269.0,606.5,606.71,605.96,606.49,11269.0
2021-12-13 15:05:00,606.58,606.9,605.81,606.11,5881.0,606.58,606.9,605.81,606.11,5881.0
2021-12-13 15:10:00,606.13,606.39,605.81,605.91,6803.0,606.13,606.39,605.81,605.91,6803.0
2021-12-13 15:15:00,605.94,606.37,605.83,606.06,6208.0,605.94,606.37,605.83,606.06,6208.0
2021-12-13 15:20:00,606.04,606.12,605.44,605.9,10284.0,606.04,606.12,605.44,605.9,10284.0
2021-12-13 15:25:00,605.87,606.2,604.36,605.1,16792.0,605.87,606.2,604.36,605.1,16792.0
2021-12-13 15:30:00,604.75,605.21,604.63,604.97,10980.0,604.75,605.21,604.63,604.97,10980.0
2021-12-13 15:35:00,604.8,605.73,604.78,605.48,11307.0,604.8,605.73,604.78,605.48,11307.0
2021-12-13 15:40:00,605.47,605.47,604.71,604.73,11666.0,605.47,605.47,604.71,604.73,11666.0
2021-12-13 15:45:00,604.84,607.06,604.75,606.4,38898.0,604.84,607.06,604.75,606.4,38898.0
2021-12-13 15:50:00,605.71,606.25,604.25,604.57,42878.0,605.71,606.25,604.25,604.57,42878.0
2021-12-13 15:55:00,604.57,605.73,603.69,604.56,118034.0,604.57,605.73,603.69,604.56,118034.0
2021-12-14 09:30:00,599.17,600.02,595.23,597.02,85775.0,599.17,600.02,595.23,597.02,85775.0
2021-12-14 09:35:00,597.98,599.87,596.13,598.57,26958.0,597.98,599.87,596.13,598.57,26958.0
2021-12-14 09:40:00,598.92,602.29,598.18,601.39,25305.0,598.92,602.29,598.18,601.39,25305.0
2021-12-14 09:45:00,601.79,602.03,599.31,600.38,23742.0,601.79,602.03,599.31,600.38,23742.0
2021-12-14 09:50:00,601.1,601.12,596.8,597.1,36883.0,601.1,601.12,596.8,597.1,36883.0
2021-12-14 09:55:00,597.06,597.8,595.94,596.6,21222.0,597.06,597.8,595.94,596.6,21222.0
2021-12-14 10:00:00,596.46,597.43,595.5,595.88,18135.0,596.46,597.43,595.5,595.88,18135.0
2021-12-14 10:05:00,596.07,597.26,595.5,596.84,17094.0,596.07,597.26,595.5,596.84,17094.0
2021-12-14 10:10:00,596.92,596.93,593.58,594.72,22959.0,596.92,596.93,593.58,594.72,22959.0
2021-12-14 10:15:00,594.61,595.33,592.97,593.18,14598.0,594.61,595.33,592.97,593.18,14598.0
2021-12-14 10:20:00,593.31,593.47,592.08,592.94,25989.0,593.31,593.47,592.08,592.94,25989.0
2021-12-14 10:25:00,593.12,594.75,593.01,594.75,28362.0,593.12,594.75,593.01,594.75,28362.0
2021-12-14 10:30:00,594.82,595.19,592.34,593.16,16707.0,594.82,595.19,592.34,593.16,16707.0
2021-12-14 10:35:00,592.44,593.56,591.73,592.54,15480.0,592.44,593.56,591.73,592.54,15480.0
2021-12-14 10:40:00,592.55,594.1,592.34,593.23,13541.0,592.55,594.1,592.34,593.23,13541.0
2021-12-14 10:45:00,593.25,593.82,592.2,592.65,11555.0,593.25,593.82,592.2,592.65,11555.0
2021-12-14 10:50:00,593.2,593.2,591.56,591.62,19408.0,593.2,593.2,591.56,591.62,19408.0
2021-12-14 10:55:00,591.41,591.77,589.64,590.81,32931.0,591.41,591.77,589.64,590.81,32931.0
2021-12-14 11:00:00,590.54,591.65,589.75,590.55,12894.0,590.54,591.65,589.75,590.55,12894.0
2021-12-14 11:05:00,590.74,591.16,589.6,591.16,26396.0,590.74,591.16,589.6,591.16,26396.0
2021-12-14 11:10:00,590.84,591.16,589.0,589.16,35357.0,590.84,591.16,589.0,589.16,35357.0
2021-12-14 11:15:00,589.14,591.12,588.78,590.42,27444.0,589.14,591.12,588.78,590.42,27444.0
2021-12-14 11:20:00,590.32,591.59,589.76,590.55,25063.0,590.32,591.59,589.76,590.55,25063.0
2021-12-14 11:25:00,590.55,590.93,589.11,589.82,21197.0,590.55,590.93,589.11,589.82,21197.0
2021-12-14 11:30:00,589.92,590.87,589.6,590.05,10390.0,589.92,590.87,589.6,590.05,10390.0
2021-12-14 11:35:00,589.85,590.63,589.01,589.15,10488.0,589.85,590.63,589.01,589.15,10488.0
2021-12-14 11:40:00,588.96,589.8,588.13,589.31,15702.0,588.96,589.8,588.13,589.31,15702.0
2021-12-14 11:45:00,589.42,590.48,589.18,590.0,7182.0,589.42,590.48,589.18,590.0,7182.0
2021-12-14 11:50:00,590.15,590.35,589.41,589.95,7455.0,590.15,590.35,589.41,589.95,7455.0
2021-12-14 11:55:00,590.28,590.91,589.7,590.63,11996.0,590.28,590.91,589.7,590.63,11996.0
2021-12-14 12:00:00,590.41,590.6,589.01,589.01,11834.0,590.41,590.6,589.01,589.01,11834.0
2021-12-14 12:05:00,589.44,590.73,589.18,590.73,9504.0,589.44,590.73,589.18,590.73,9504.0
2021-12-14 12:10:00,590.8,590.91,590.11,590.82,4220.0,590.8,590.91,590.11,590.82,4220.0
2021-12-14 12:15:00,590.82,591.05,589.97,590.05,12066.0,590.82,591.05,589.97,590.05,12066.0
2021-12-14 12:20:00,590.06,591.38,589.91,591.28,3262.0,590.06,591.38,589.91,591.28,3262.0
2021-12-14 12:25:00,591.31,591.48,590.72,590.94,8977.0,591.31,591.48,590.72,590.94,8977.0
2021-12-14 12:30:00,590.86,591.14,590.12,590.86,5812.0,590.86,591.14,590.12,590.86,5812.0
2021-12-14 12:35:00,591.16,591.22,590.43,590.53,3461.0,591.16,591.22,590.43,590.53,3461.0
2021-12-14 12:40:00,590.63,592.0,590.5,591.8,7390.0,590.63,592.0,590.5,591.8,7390.0
2021-12-14 12:45:00,591.44,592.46,590.96,590.98,8152.0,591.44,592.46,590.96,590.98,8152.0
2021-12-14 12:50:00,591.11,591.43,590.64,591.01,6636.0,591.11,591.43,590.64,591.01,6636.0
2021-12-14 12:55:00,590.96,591.05,590.45,591.04,3950.0,590.96,591.05,590.45,591.04,3950.0
2021-12-14 13:00:00,590.94,592.05,590.67,591.58,4689.0,590.94,592.05,590.67,591.58,4689.0
2021-12-14 13:05:00,591.52,591.91,590.97,591.29,5912.0,591.52,591.91,590.97,591.29,5912.0
2021-12-14 13:10:00,591.17,591.47,590.27,591.0,14796.0,591.17,591.47,590.27,591.0,14796.0
2021-12-14 13:15:00,591.09,591.86,591.09,591.55,8121.0,591.09,591.86,591.09,591.55,8121.0
2021-12-14 13:20:00,591.74,591.9,591.2,591.32,4593.0,591.74,591.9,591.2,591.32,4593.0
2021-12-14 13:25:00,591.32,591.51,590.88,590.88,8135.0,591.32,591.51,590.88,590.88,8135.0
2021-12-14 13:30:00,590.82,590.82,590.23,590.46,11652.0,590.82,590.82,590.23,590.46,11652.0
2021-12-14 13:35:00,590.62,590.75,589.82,589.98,7580.0,590.62,590.75,589.82,589.98,7580.0
2021-12-14 13:40:00,590.14,590.15,589.07,589.2,8884.0,590.14,590.15,589.07,589.2,8884.0
2021-12-14 13:45:00,589.19,589.44,589.01,589.03,4831.0,589.19,589.44,589.01,589.03,4831.0
2021-12-14 13:50:00,589.19,589.99,589.17,589.36,8589.0,589.19,589.99,589.17,589.36,8589.0
2021-12-14 13:55:00,589.23,589.56,588.5,588.92,7377.0,589.23,589.56,588.5,588.92,7377.0
2021-12-14 14:00:00,588.76,589.58,588.22,589.58,6390.0,588.76,589.58,588.22,589.58,6390.0
2021-12-14 14:05:00,589.64,592.04,589.45,591.34,11396.0,589.64,592.04,589.45,591.34,11396.0
2021-12-14 14:10:00,591.58,592.87,591.25,592.14,14896.0,591.58,592.87,591.25,592.14,14896.0
2021-12-14 14:15:00,592.16,593.7,592.16,593.16,19920.0,592.16,593.7,592.16,593.16,19920.0
2021-12-14 14:20:00,593.05,594.44,592.95,594.3,9568.0,593.05,594.44,592.95,594.3,9568.0
2021-12-14 14:25:00,594.18,594.57,593.43,594.01,10191.0,594.18,594.57,593.43,594.01,10191.0
2021-12-14 14:30:00,594.02,595.21,593.47,595.18,7979.0,594.02,595.21,593.47,595.18,7979.0
2021-12-14 14:35:00,595.08,595.2,593.68,594.34,16100.0,595.08,595.2,593.68,594.34,16100.0
2021-12-14 14:40:00,594.57,595.19,594.21,595.04,10743.0,594.57,595.19,594.21,595.04,10743.0
2021-12-14 14:45:00,595.0,595.62,594.65,594.74,11959.0,595.0,595.62,594.65,594.74,11959.0
2021-12-14 14:50:00,594.59,594.77,594.14,594.27,13128.0,594.59,594.77,594.14,594.27,13128.0
2021-12-14 14:55:00,594.19,594.42,593.85,594.08,9697.0,594.19,594.42,593.85,594.08,9697.0
2021-12-14 15:00:00,594.11,595.36,594.1,595.36,17329.0,594.11,595.36,594.1,595.36,17329.0
2021-12-14 15:05:00,595.62,596.15,595.29,596.01,11005.0,595.62,596.15,595.29,596.01,11005.0
2021-12-14 15:10:00,596.1,597.12,595.96,596.61,13950.0,596.1,597.12,595.96,596.61,13950.0
2021-12-14 15:15:00,596.57,596.57,595.91,596.19,4029.0,596.57,596.57,595.91,596.19,4029.0
2021-12-14 15:20:00,595.99,597.12,595.87,596.88,11473.0,595.99,597.12,595.87,596.88,11473.0
2021-12-14 15:25:00,596.8,597.12,596.49,596.99,15251.0,596.8,597.12,596.49,596.99,15251.0
2021-12-14 15:30:00,596.85,597.38,596.62,597.26,16942.0,596.85,597.38,596.62,597.26,16942.0
2021-12-14 15:35:00,597.33,598.24,597.0,597.0,19319.0,597.33,598.24,597.0,597.0,19319.0
2021-12-14 15:40:00,597.03,597.25,595.25,595.25,16623.0,597.03,597.25,595.25,595.25,16623.0
2021-12-14 15:45:00,595.14,596.13,595.14,595.54,16409.0,595.14,596.13,595.14,595.54,16409.0
2021-12-14 15:50:00,595.5,597.22,595.37,596.8,37138.0,595.5,597.22,595.37,596.8,37138.0
2021-12-14 15:55:00,596.59,598.32,596.59,598.29,80068.0,596.59,598.32,596.59,598.29,80068.0
2021-12-15 09:30:00,598.18,599.06,593.37,594.52,43880.0,598.18,599.06,593.37,594.52,43880.0
2021-12-15 09:35:00,594.69,597.86,594.09,596.28,15814.0,594.69,597.86,594.09,596.28,15814.0
2021-12-15 09:40:00,596.54,596.87,592.87,593.26,17330.0,596.54,596.87,592.87,593.26,17330.0
2021-12-15 09:45:00,593.25,593.51,591.65,592.06,18984.0,593.25,593.51,591.65,592.06,18984.0
2021-12-15 09:50:00,592.08,593.68,591.41,591.41,10042.0,592.08,593.68,591.41,591.41,10042.0
2021-12-15 09:55:00,591.76,592.41,590.82,591.4,12042.0,591.76,592.41,590.82,591.4,12042.0
2021-12-15 10:00:00,591.35,591.85,590.19,591.71,12180.0,591.35,591.85,590.19,591.71,12180.0
2021-12-15 10:05:00,591.89,592.46,590.07,590.86,7249.0,591.89,592.46,590.07,590.86,7249.0
2021-12-15 10:10:00,590.95,593.45,589.86,593.45,6737.0,590.95,593.45,589.86,593.45,6737.0
2021-12-15 10:15:00,593.66,594.0,591.34,591.34,7907.0,593.66,594.0,591.34,591.34,7907.0
2021-12-15 10:20:00,591.48,592.96,591.48,592.75,5655.0,591.48,592.96,591.48,592.75,5655.0
2021-12-15 10:25:00,592.91,592.91,590.93,590.93,8349.0,592.91,592.91,590.93,590.93,8349.0
2021-12-15 10:30:00,590.87,591.4,590.32,591.02,6505.0,590.87,591.4,590.32,591.02,6505.0
2021-12-15 10:35:00,591.01,591.64,590.81,591.39,9130.0,591.01,591.64,590.81,591.39,9130.0
2021-12-15 10:40:00,591.59,592.21,591.39,591.6,3977.0,591.59,592.21,591.39,591.6,3977.0
2021-12-15 10:45:00,591.25,591.39,590.46,590.46,3011.0,591.25,591.39,590.46,590.46,3011.0
2021-12-15 10:50:00,590.51,590.6,589.07,589.19,6314.0,590.51,590.6,589.07,589.19,6314.0
2021-12-15 10:55:00,589.15,589.32,588.12,588.69,22129.0,589.15,589.32,588.12,588.69,22129.0
2021-12-15 11:00:00,588.6,588.74,585.58,585.96,34056.0,588.6,588.74,585.58,585.96,34056.0
2021-12-15 11:05:00,586.2,588.16,585.91,587.9,17450.0,586.2,588.16,585.91,587.9,17450.0
2021-12-15 11:10:00,587.25,587.33,586.57,586.88,11341.0,587.25,587.33,586.57,586.88,11341.0
2021-12-15 11:15:00,586.97,587.75,586.05,586.85,10903.0,586.97,587.75,586.05,586.85,10903.0
2021-12-15 11:20:00,586.91,587.03,586.23,586.64,7479.0,586.91,587.03,586.23,586.64,7479.0
2021-12-15 11:25:00,586.68,587.31,585.88,586.57,12025.0,586.68,587.31,585.88,586.57,12025.0
2021-12-15 11:30:00,586.33,586.5,585.54,586.25,7188.0,586.33,586.5,585.54,586.25,7188.0
2021-12-15 11:35:00,585.82,586.51,585.37,585.96,8277.0,585.82,586.51,585.37,585.96,8277.0
2021-12-15 11:40:00,585.68,585.88,584.51,585.16,29299.0,585.68,585.88,584.51,585.16,29299.0
2021-12-15 11:45:00,585.24,586.47,585.01,586.43,9517.0,585.24,586.47,585.01,586.43,9517.0
2021-12-15 11:50:00,586.08,586.97,585.69,586.8,7850.0,586.08,586.97,585.69,586.8,7850.0
2021-12-15 11:55:00,586.72,586.79,585.91,586.04,4762.0,586.72,586.79,585.91,586.04,4762.0
2021-12-15 12:00:00,586.05,587.15,586.05,586.24,5506.0,586.05,587.15,586.05,586.24,5506.0
2021-12-15 12:05:00,586.11,586.39,585.12,585.34,9052.0,586.11,586.39,585.12,585.34,9052.0
2021-12-15 12:10:00,585.22,585.89,585.21,585.61,5442.0,585.22,585.89,585.21,585.61,5442.0
2021-12-15 12:15:00,585.44,585.44,584.54,585.06,7038.0,585.44,585.44,584.54,585.06,7038.0
2021-12-15 12:20:00,585.15,585.55,584.82,585.55,8115.0,585.15,585.55,584.82,585.55,8115.0
2021-12-15 12:25:00,585.16,586.77,585.0,586.77,9458.0,585.16,586.77,585.0,586.77,9458.0
2021-12-15 12:30:00,586.83,588.47,586.83,588.46,9059.0,586.83,588.47,586.83,588.46,9059.0
2021-12-15 12:35:00,588.28,589.67,588.27,588.88,11068.0,588.28,589.67,588.27,588.88,11068.0
2021-12-15 12:40:00,588.92,589.94,588.19,588.23,10908.0,588.92,589.94,588.19,588.23,10908.0
2021-12-15 12:45:00,588.12,588.91,587.84,588.42,6591.0,588.12,588.91,587.84,588.42,6591.0
2021-12-15 12:50:00,588.85,590.51,588.85,589.89,5378.0,588.85,590.51,588.85,589.89,5378.0
2021-12-15 12:55:00,589.73,589.82,588.84,588.97,3429.0,589.73,589.82,588.84,588.97,3429.0
2021-12-15 13:00:00,589.37,589.62,589.23,589.62,6230.0,589.37,589.62,589.23,589.62,6230.0
2021-12-15 13:05:00,589.77,590.77,589.77,590.55,3949.0,589.77,590.77,589.77,590.55,3949.0
2021-12-15 13:10:00,590.74,590.74,589.27,590.22,13057.0,590.74,590.74,589.27,590.22,13057.0
2021-12-15 13:15:00,590.0,590.49,589.14,589.84,13395.0,590.0,590.49,589.14,589.84,13395.0
2021-12-15 13:20:00,589.89,590.69,589.73,590.39,6534.0,589.89,590.69,589.73,590.39,6534.0
2021-12-15 13:25:00,590.6,592.55,590.23,592.55,11980.0,590.6,592.55,590.23,592.55,11980.0
2021-12-15 13:30:00,592.4,592.75,591.55,591.79,6176.0,592.4,592.75,591.55,591.79,6176.0
2021-12-15 13:35:00,591.68,592.07,591.22,591.79,5830.0,591.68,592.07,591.22,591.79,5830.0
2021-12-15 13:40:00,591.91,592.62,591.85,592.36,8091.0,591.91,592.62,591.85,592.36,8091.0
2021-12-15 13:45:00,592.14,592.48,591.28,591.81,8722.0,592.14,592.48,591.28,591.81,8722.0
2021-12-15 13:50:00,592.14,592.87,591.63,592.06,4631.0,592.14,592.87,591.63,592.06,4631.0
2021-12-15 13:55:00,592.1,595.0,591.99,594.38,12370.0,592.1,595.0,591.99,594.38,12370.0
2021-12-15 14:00:00,593.89,597.98,590.0,596.6,32072.0,593.89,597.98,590.0,596.6,32072.0
2021-12-15 14:05:00,596.81,598.18,594.08,596.34,21091.0,596.81,598.18,594.08,596.34,21091.0
2021-12-15 14:10:00,596.68,596.93,595.22,595.86,26720.0,596.68,596.93,595.22,595.86,26720.0
2021-12-15 14:15:00,595.78,596.99,595.15,596.14,18974.0,595.78,596.99,595.15,596.14,18974.0
2021-12-15 14:20:00,596.59,597.07,594.51,594.78,30875.0,596.59,597.07,594.51,594.78,30875.0
2021-12-15 14:25:00,593.92,594.27,591.3,592.51,9951.0,593.92,594.27,591.3,592.51,9951.0
2021-12-15 14:30:00,592.47,593.02,591.24,592.05,10957.0,592.47,593.02,591.24,592.05,10957.0
2021-12-15 14:35:00,592.29,593.63,591.34,593.29,7294.0,592.29,593.63,591.34,593.29,7294.0
2021-12-15 14:40:00,593.23,594.45,592.46,592.6,8107.0,593.23,594.45,592.46,592.6,8107.0
2021-12-15 14:45:00,592.39,594.37,592.3,593.25,7087.0,592.39,594.37,592.3,593.25,7087.0
2021-12-15 14:50:00,592.65,594.08,592.07,594.08,20005.0,592.65,594.08,592.07,594.08,20005.0
2021-12-15 14:55:00,594.75,595.74,593.76,594.14,10830.0,594.75,595.74,593.76,594.14,10830.0
2021-12-15 15:00:00,593.91,595.21,593.91,594.98,6775.0,593.91,595.21,593.91,594.98,6775.0
2021-12-15 15:05:00,594.85,598.65,594.84,598.45,14815.0,594.85,598.65,594.84,598.45,14815.0
2021-12-15 15:10:00,598.5,599.09,598.05,599.06,29942.0,598.5,599.09,598.05,599.06,29942.0
2021-12-15 15:15:00,599.01,601.55,599.0,600.59,36164.0,599.01,601.55,599.0,600.59,36164.0
2021-12-15 15:20:00,600.41,602.22,599.79,601.24,15771.0,600.41,602.22,599.79,601.24,15771.0
2021-12-15 15:25:00,601.34,602.67,601.26,601.8,13586.0,601.34,602.67,601.26,601.8,13586.0
2021-12-15 15:30:00,602.1,602.85,601.32,602.85,23112.0,602.1,602.85,601.32,602.85,23112.0
2021-12-15 15:35:00,602.87,604.84,602.87,604.15,22374.0,602.87,604.84,602.87,604.15,22374.0
2021-12-15 15:40:00,604.1,604.26,602.28,602.39,28795.0,604.1,604.26,602.28,602.39,28795.0
2021-12-15 15:45:00,602.53,603.01,601.57,602.08,30476.0,602.53,603.01,601.57,602.08,30476.0
2021-12-15 15:50:00,602.18,605.69,602.07,605.68,60419.0,602.18,605.69,602.07,605.68,60419.0
2021-12-15 15:55:00,605.47,605.66,604.52,604.87,116899.0,605.47,605.66,604.52,604.87,116899.0
2021-12-16 09:30:00,596.17,597.52,590.41,592.53,102073.0,596.17,597.52,590.41,592.53,102073.0
2021-12-16 09:35:00,593.18,595.95,592.54,595.68,45291.0,593.18,595.95,592.54,595.68,45291.0
2021-12-16 09:40:00,596.0,596.32,593.5,595.52,30329.0,596.0,596.32,593.5,595.52,30329.0
2021-12-16 09:45:00,595.82,602.52,595.44,601.94,33393.0,595.82,602.52,595.44,601.94,33393.0
2021-12-16 09:50:00,601.79,602.29,598.29,600.77,24814.0,601.79,602.29,598.29,600.77,24814.0
2021-12-16 09:55:00,600.24,601.74,599.07,599.52,20861.0,600.24,601.74,599.07,599.52,20861.0
2021-12-16 10:00:00,599.63,599.82,596.95,597.71,23406.0,599.63,599.82,596.95,597.71,23406.0
2021-12-16 10:05:00,597.98,598.72,596.76,596.82,19694.0,597.98,598.72,596.76,596.82,19694.0
2021-12-16 10:10:00,596.82,597.48,595.11,595.82,46847.0,596.82,597.48,595.11,595.82,46847.0
2021-12-16 10:15:00,595.74,596.0,593.82,594.71,30371.0,595.74,596.0,593.82,594.71,30371.0
2021-12-16 10:20:00,594.66,595.26,594.2,594.73,8638.0,594.66,595.26,594.2,594.73,8638.0
2021-12-16 10:25:00,594.63,596.63,594.56,596.31,40740.0,594.63,596.63,594.56,596.31,40740.0
2021-12-16 10:30:00,596.33,599.65,596.32,599.14,24796.0,596.33,599.65,596.32,599.14,24796.0
2021-12-16 10:35:00,599.39,601.01,599.07,599.29,24778.0,599.39,601.01,599.07,599.29,24778.0
2021-12-16 10:40:00,599.0,600.12,598.67,599.52,19705.0,599.0,600.12,598.67,599.52,19705.0
2021-12-16 10:45:00,599.64,601.42,598.5,601.4,13007.0,599.64,601.42,598.5,601.4,13007.0
2021-12-16 10:50:00,601.09,602.84,601.02,601.32,26823.0,601.09,602.84,601.02,601.32,26823.0
2021-12-16 10:55:00,601.29,601.97,599.55,600.16,27949.0,601.29,601.97,599.55,600.16,27949.0
2021-12-16 11:00:00,600.22,600.22,596.45,596.85,14803.0,600.22,600.22,596.45,596.85,14803.0
2021-12-16 11:05:00,596.85,597.5,596.06,596.45,23277.0,596.85,597.5,596.06,596.45,23277.0
2021-12-16 11:10:00,596.01,596.43,594.73,595.06,14402.0,596.01,596.43,594.73,595.06,14402.0
2021-12-16 11:15:00,595.41,596.26,595.41,595.62,7205.0,595.41,596.26,595.41,595.62,7205.0
2021-12-16 11:20:00,596.02,596.35,595.05,595.28,13390.0,596.02,596.35,595.05,595.28,13390.0
2021-12-16 11:25:00,595.25,597.02,595.02,596.89,6340.0,595.25,597.02,595.02,596.89,6340.0
2021-12-16 11:30:00,596.51,596.82,595.42,595.42,11161.0,596.51,596.82,595.42,595.42,11161.0
2021-12-16 11:35:00,595.6,596.24,595.11,595.93,11186.0,595.6,596.24,595.11,595.93,11186.0
2021-12-16 11:40:00,595.73,597.58,595.73,597.36,6851.0,595.73,597.58,595.73,597.36,6851.0
2021-12-16 11:45:00,597.36,597.74,596.1,596.72,10890.0,597.36,597.74,596.1,596.72,10890.0
2021-12-16 11:50:00,596.53,597.54,596.31,596.7,5436.0,596.53,597.54,596.31,596.7,5436.0
2021-12-16 11:55:00,596.57,596.7,594.78,594.85,9422.0,596.57,596.7,594.78,594.85,9422.0
2021-12-16 12:00:00,594.7,596.0,594.47,596.0,10775.0,594.7,596.0,594.47,596.0,10775.0
2021-12-16 12:05:00,595.73,595.9,594.27,594.58,9777.0,595.73,595.9,594.27,594.58,9777.0
2021-12-16 12:10:00,594.49,595.23,594.48,594.93,4748.0,594.49,595.23,594.48,594.93,4748.0
2021-12-16 12:15:00,594.66,594.94,594.1,594.86,8240.0,594.66,594.94,594.1,594.86,8240.0
2021-12-16 12:20:00,594.81,595.94,594.81,594.9,6862.0,594.81,595.94,594.81,594.9,6862.0
2021-12-16 12:25:00,594.85,595.21,593.83,595.21,11953.0,594.85,595.21,593.83,595.21,11953.0
2021-12-16 12:30:00,594.84,595.2,594.24,595.2,7804.0,594.84,595.2,594.24,595.2,7804.0
2021-12-16 12:35:00,595.31,595.76,594.35,594.82,7830.0,595.31,595.76,594.35,594.82,7830.0
2021-12-16 12:40:00,594.76,595.53,594.58,595.18,8791.0,594.76,595.53,594.58,595.18,8791.0
2021-12-16 12:45:00,595.33,596.0,595.33,595.69,6887.0,595.33,596.0,595.33,595.69,6887.0
2021-12-16 12:50:00,595.71,596.04,594.47,594.47,5668.0,595.71,596.04,594.47,594.47,5668.0
2021-12-16 12:55:00,594.62,594.62,593.38,593.44,9802.0,594.62,594.62,593.38,593.44,9802.0
2021-12-16 13:00:00,593.2,593.88,592.93,593.35,7588.0,593.2,593.88,592.93,593.35,7588.0
2021-12-16 13:05:00,593.38,593.66,592.11,593.58,9096.0,593.38,593.66,592.11,593.58,9096.0
2021-12-16 13:10:00,593.94,594.71,593.44,594.44,7972.0,593.94,594.71,593.44,594.44,7972.0
2021-12-16 13:15:00,594.32,595.07,594.05,595.07,5443.0,594.32,595.07,594.05,595.07,5443.0
2021-12-16 13:20:00,594.9,595.23,593.34,593.93,26265.0,594.9,595.23,593.34,593.93,26265.0
2021-12-16 13:25:00,593.89,594.21,593.09,593.3,6014.0,593.89,594.21,593.09,593.3,6014.0
2021-12-16 13:30:00,593.33,593.53,592.6,592.6,5886.0,593.33,593.53,592.6,592.6,5886.0
2021-12-16 13:35:00,592.81,593.49,592.77,593.49,5317.0,592.81,593.49,592.77,593.49,5317.0
2021-12-16 13:40:00,593.57,593.57,592.58,593.02,6817.0,593.57,593.57,592.58,593.02,6817.0
2021-12-16 13:45:00,593.12,594.49,593.12,594.09,4995.0,593.12,594.49,593.12,594.09,4995.0
2021-12-16 13:50:00,594.07,594.37,592.77,592.78,6436.0,594.07,594.37,592.77,592.78,6436.0
2021-12-16 13:55:00,592.67,592.71,591.91,592.21,5337.0,592.67,592.71,591.91,592.21,5337.0
2021-12-16 14:00:00,592.24,592.77,591.88,592.38,13185.0,592.24,592.77,591.88,592.38,13185.0
2021-12-16 14:05:00,592.52,592.64,591.36,591.64,7997.0,592.52,592.64,591.36,591.64,7997.0
2021-12-16 14:10:00,591.37,591.39,590.66,590.66,8927.0,591.37,591.39,590.66,590.66,8927.0
2021-12-16 14:15:00,590.83,590.97,589.45,589.74,20497.0,590.83,590.97,589.45,589.74,20497.0
2021-12-16 14:20:00,589.74,590.01,588.98,589.9,25370.0,589.74,590.01,588.98,589.9,25370.0
2021-12-16 14:25:00,589.8,590.7,589.75,590.36,9193.0,589.8,590.7,589.75,590.36,9193.0
2021-12-16 14:30:00,590.42,590.72,589.21,589.48,14866.0,590.42,590.72,589.21,589.48,14866.0
2021-12-16 14:35:00,589.57,591.2,589.37,591.14,19357.0,589.57,591.2,589.37,591.14,19357.0
2021-12-16 14:40:00,591.24,592.53,590.27,590.5,19158.0,591.24,592.53,590.27,590.5,19158.0
2021-12-16 14:45:00,590.46,590.46,588.35,588.81,19719.0,590.46,590.46,588.35,588.81,19719.0
2021-12-16 14:50:00,588.84,589.21,588.24,588.55,12838.0,588.84,589.21,588.24,588.55,12838.0
2021-12-16 14:55:00,588.55,589.77,588.55,589.49,13030.0,588.55,589.77,588.55,589.49,13030.0
2021-12-16 15:00:00,589.35,590.0,588.65,590.0,10132.0,589.35,590.0,588.65,590.0,10132.0
2021-12-16 15:05:00,590.24,590.5,588.51,588.51,10707.0,590.24,590.5,588.51,588.51,10707.0
2021-12-16 15:10:00,588.42,589.04,588.0,588.83,13655.0,588.42,589.04,588.0,588.83,13655.0
2021-12-16 15:15:00,588.64,589.99,588.55,589.96,15754.0,588.64,589.99,588.55,589.96,15754.0
2021-12-16 15:20:00,590.0,590.59,589.2,589.64,23957.0,590.0,590.59,589.2,589.64,23957.0
2021-12-16 15:25:00,589.63,590.34,589.2,590.17,16014.0,589.63,590.34,589.2,590.17,16014.0
2021-12-16 15:30:00,590.23,591.79,589.68,591.51,22146.0,590.23,591.79,589.68,591.51,22146.0
2021-12-16 15:35:00,591.61,592.0,591.08,591.96,15246.0,591.61,592.0,591.08,591.96,15246.0
2021-12-16 15:40:00,591.82,592.35,590.19,590.41,15491.0,591.82,592.35,590.19,590.41,15491.0
2021-12-16 15:45:00,590.49,590.81,589.74,589.74,23560.0,590.49,590.81,589.74,589.74,23560.0
2021-12-16 15:50:00,589.91,592.22,589.79,591.04,37394.0,589.91,592.22,589.79,591.04,37394.0
2021-12-16 15:55:00,590.94,592.27,590.58,590.76,81837.0,590.94,592.27,590.58,590.76,81837.0
2021-12-17 09:30:00,591.54,593.25,588.7,589.0,380254.0,591.54,593.25,588.7,589.0,380254.0
2021-12-17 09:35:00,589.0,589.0,584.34,584.96,19338.0,589.0,589.0,584.34,584.96,19338.0
2021-12-17 09:40:00,585.07,587.22,581.74,582.05,34692.0,585.07,587.22,581.74,582.05,34692.0
2021-12-17 09:45:00,582.04,586.2,582.04,584.44,28864.0,582.04,586.2,582.04,584.44,28864.0
2021-12-17 09:50:00,584.62,587.99,584.47,585.77,15607.0,584.62,587.99,584.47,585.77,15607.0
2021-12-17 09:55:00,585.62,586.12,583.22,585.27,12445.0,585.62,586.12,583.22,585.27,12445.0
2021-12-17 10:00:00,584.87,587.33,583.28,585.8,18654.0,584.87,587.33,583.28,585.8,18654.0
2021-12-17 10:05:00,586.07,586.17,584.56,585.66,24348.0,586.07,586.17,584.56,585.66,24348.0
2021-12-17 10:10:00,585.72,585.72,582.5,582.8,23535.0,585.72,585.72,582.5,582.8,23535.0
2021-12-17 10:15:00,582.54,583.83,581.8,583.83,14126.0,582.54,583.83,581.8,583.83,14126.0
2021-12-17 10:20:00,583.85,583.95,581.79,582.71,15790.0,583.85,583.95,581.79,582.71,15790.0
2021-12-17 10:25:00,583.32,585.1,583.08,585.1,11120.0,583.32,585.1,583.08,585.1,11120.0
2021-12-17 10:30:00,584.84,586.0,583.64,585.82,13209.0,584.84,586.0,583.64,585.82,13209.0
2021-12-17 10:35:00,585.84,587.01,585.47,587.01,11434.0,585.84,587.01,585.47,587.01,11434.0
2021-12-17 10:40:00,586.84,588.68,586.44,587.66,11405.0,586.84,588.68,586.44,587.66,11405.0
2021-12-17 10:45:00,587.81,589.74,587.81,589.48,15081.0,587.81,589.74,587.81,589.48,15081.0
2021-12-17 10:50:00,589.37,590.61,588.68,590.39,12340.0,589.37,590.61,588.68,590.39,12340.0
2021-12-17 10:55:00,590.42,591.16,588.27,590.71,23798.0,590.42,591.16,588.27,590.71,23798.0
2021-12-17 11:00:00,590.46,591.71,589.56,589.6,11814.0,590.46,591.71,589.56,589.6,11814.0
2021-12-17 11:05:00,589.56,590.5,589.43,589.74,8467.0,589.56,590.5,589.43,589.74,8467.0
2021-12-17 11:10:00,589.92,591.96,589.8,591.17,9884.0,589.92,591.96,589.8,591.17,9884.0
2021-12-17 11:15:00,591.29,591.29,590.0,590.7,10491.0,591.29,591.29,590.0,590.7,10491.0
2021-12-17 11:20:00,590.75,591.26,590.19,590.88,7930.0,590.75,591.26,590.19,590.88,7930.0
2021-12-17 11:25:00,590.86,591.8,589.51,591.1,12870.0,590.86,591.8,589.51,591.1,12870.0
2021-12-17 11:30:00,591.24,591.76,589.58,589.58,12586.0,591.24,591.76,589.58,589.58,12586.0
2021-12-17 11:35:00,589.69,589.8,588.87,589.55,13286.0,589.69,589.8,588.87,589.55,13286.0
2021-12-17 11:40:00,589.24,589.44,587.28,587.62,25357.0,589.24,589.44,587.28,587.62,25357.0
2021-12-17 11:45:00,587.73,588.38,586.12,586.31,17949.0,587.73,588.38,586.12,586.31,17949.0
2021-12-17 11:50:00,586.44,587.25,586.22,586.22,13768.0,586.44,587.25,586.22,586.22,13768.0
2021-12-17 11:55:00,586.11,587.09,585.67,586.91,11683.0,586.11,587.09,585.67,586.91,11683.0
2021-12-17 12:00:00,587.04,587.62,585.81,587.2,7031.0,587.04,587.62,585.81,587.2,7031.0
2021-12-17 12:05:00,587.23,587.32,585.72,586.19,10983.0,587.23,587.32,585.72,586.19,10983.0
2021-12-17 12:10:00,586.57,589.8,586.57,589.79,7938.0,586.57,589.8,586.57,589.79,7938.0
2021-12-17 12:15:00,589.3,590.3,588.37,588.57,9173.0,589.3,590.3,588.37,588.57,9173.0
2021-12-17 12:20:00,589.01,589.69,588.63,588.63,3846.0,589.01,589.69,588.63,588.63,3846.0
2021-12-17 12:25:00,588.45,588.82,588.01,588.82,4692.0,588.45,588.82,588.01,588.82,4692.0
2021-12-17 12:30:00,588.86,590.7,588.6,589.45,5029.0,588.86,590.7,588.6,589.45,5029.0
2021-12-17 12:35:00,589.96,590.55,589.34,589.8,4673.0,589.96,590.55,589.34,589.8,4673.0
2021-12-17 12:40:00,589.81,590.08,589.27,589.51,3580.0,589.81,590.08,589.27,589.51,3580.0
2021-12-17 12:45:00,589.88,590.75,589.77,590.63,9584.0,589.88,590.75,589.77,590.63,9584.0
2021-12-17 12:50:00,590.64,591.27,588.61,589.21,12217.0,590.64,591.27,588.61,589.21,12217.0
2021-12-17 12:55:00,589.6,590.18,588.63,589.2,8040.0,589.6,590.18,588.63,589.2,8040.0
2021-12-17 13:00:00,588.97,589.12,588.22,588.41,6648.0,588.97,589.12,588.22,588.41,6648.0
2021-12-17 13:05:00,588.38,588.47,587.4,587.69,6532.0,588.38,588.47,587.4,587.69,6532.0
2021-12-17 13:10:00,587.72,587.98,586.9,586.96,7581.0,587.72,587.98,586.9,586.96,7581.0
2021-12-17 13:15:00,587.1,587.66,586.95,587.46,7583.0,587.1,587.66,586.95,587.46,7583.0
2021-12-17 13:20:00,587.27,588.25,587.27,587.95,5344.0,587.27,588.25,587.27,587.95,5344.0
2021-12-17 13:25:00,588.11,588.43,587.62,588.42,8531.0,588.11,588.43,587.62,588.42,8531.0
2021-12-17 13:30:00,588.51,588.82,587.88,588.82,4931.0,588.51,588.82,587.88,588.82,4931.0
2021-12-17 13:35:00,588.91,589.03,588.01,588.39,6562.0,588.91,589.03,588.01,588.39,6562.0
2021-12-17 13:40:00,588.2,588.34,586.63,587.52,4787.0,588.2,588.34,586.63,587.52,4787.0
2021-12-17 13:45:00,587.65,589.04,587.65,588.8,8301.0,587.65,589.04,587.65,588.8,8301.0
2021-12-17 13:50:00,588.67,589.05,588.4,588.52,8295.0,588.67,589.05,588.4,588.52,8295.0
2021-12-17 13:55:00,588.73,589.63,588.46,589.35,5852.0,588.73,589.63,588.46,589.35,5852.0
2021-12-17 14:00:00,589.34,589.45,588.42,588.64,4980.0,589.34,589.45,588.42,588.64,4980.0
2021-12-17 14:05:00,588.58,589.44,588.02,589.44,8869.0,588.58,589.44,588.02,589.44,8869.0
2021-12-17 14:10:00,589.5,590.72,589.5,590.23,14261.0,589.5,590.72,589.5,590.23,14261.0
2021-12-17 14:15:00,590.3,591.32,590.3,591.18,7815.0,590.3,591.32,590.3,591.18,7815.0
2021-12-17 14:20:00,591.28,592.32,591.24,591.89,9213.0,591.28,592.32,591.24,591.89,9213.0
2021-12-17 14:25:00,591.55,591.55,589.31,590.01,8186.0,591.55,591.55,589.31,590.01,8186.0
2021-12-17 14:30:00,590.36,591.69,590.36,591.2,8265.0,590.36,591.69,590.36,591.2,8265.0
2021-12-17 14:35:00,591.07,591.52,590.66,591.23,3440.0,591.07,591.52,590.66,591.23,3440.0
2021-12-17 14:40:00,591.32,591.88,591.04,591.52,7324.0,591.32,591.88,591.04,591.52,7324.0
2021-12-17 14:45:00,591.83,592.73,591.36,591.36,16058.0,591.83,592.73,591.36,591.36,16058.0
2021-12-17 14:50:00,591.41,591.71,590.24,590.25,5509.0,591.41,591.71,590.24,590.25,5509.0
2021-12-17 14:55:00,590.18,591.08,590.08,590.56,5680.0,590.18,591.08,590.08,590.56,5680.0
2021-12-17 15:00:00,590.55,592.12,590.0,590.19,4694.0,590.55,592.12,590.0,590.19,4694.0
2021-12-17 15:05:00,590.19,591.06,590.17,590.77,5735.0,590.19,591.06,590.17,590.77,5735.0
2021-12-17 15:10:00,590.78,590.93,589.65,590.27,7058.0,590.78,590.93,589.65,590.27,7058.0
2021-12-17 15:15:00,590.23,590.62,589.12,589.49,14781.0,590.23,590.62,589.12,589.49,14781.0
2021-12-17 15:20:00,589.55,589.97,589.04,589.32,14651.0,589.55,589.97,589.04,589.32,14651.0
2021-12-17 15:25:00,589.36,589.47,588.63,589.33,11182.0,589.36,589.47,588.63,589.33,11182.0
2021-12-17 15:30:00,589.18,589.54,586.87,587.33,20248.0,589.18,589.54,586.87,587.33,20248.0
2021-12-17 15:35:00,587.34,588.13,586.6,587.81,12986.0,587.34,588.13,586.6,587.81,12986.0
2021-12-17 15:40:00,587.78,588.56,587.34,587.6,12456.0,587.78,588.56,587.34,587.6,12456.0
2021-12-17 15:45:00,587.68,587.83,586.64,586.78,19939.0,587.68,587.83,586.64,586.78,19939.0
2021-12-17 15:50:00,586.86,588.57,586.0,587.84,66762.0,586.86,588.57,586.0,587.84,66762.0
2021-12-17 15:55:00,587.72,587.94,585.86,585.86,279133.0,587.72,587.94,585.86,585.86,279133.0
2021-12-20 09:30:00,586.19,589.57,584.26,585.54,74190.0,586.19,589.57,584.26,585.54,74190.0
2021-12-20 09:35:00,584.96,590.4,584.36,590.1,35782.0,584.96,590.4,584.36,590.1,35782.0
2021-12-20 09:40:00,589.93,591.45,586.66,591.44,23351.0,589.93,591.45,586.66,591.44,23351.0
2021-12-20 09:45:00,591.04,593.92,589.7,591.87,38111.0,591.04,593.92,589.7,591.87,38111.0
2021-12-20 09:50:00,591.58,593.02,590.72,592.6,29238.0,591.58,593.02,590.72,592.6,29238.0
2021-12-20 09:55:00,592.5,596.15,592.48,595.47,38762.0,592.5,596.15,592.48,595.47,38762.0
2021-12-20 10:00:00,595.74,598.11,594.96,597.45,59325.0,595.74,598.11,594.96,597.45,59325.0
2021-12-20 10:05:00,597.16,600.89,597.16,599.25,65095.0,597.16,600.89,597.16,599.25,65095.0
2021-12-20 10:10:00,599.21,600.1,598.0,598.91,37055.0,599.21,600.1,598.0,598.91,37055.0
2021-12-20 10:15:00,599.13,602.89,598.77,602.19,48548.0,599.13,602.89,598.77,602.19,48548.0
2021-12-20 10:20:00,602.17,602.8,600.5,600.94,30968.0,602.17,602.8,600.5,600.94,30968.0
2021-12-20 10:25:00,600.81,601.54,599.35,599.51,25104.0,600.81,601.54,599.35,599.51,25104.0
2021-12-20 10:30:00,599.46,600.61,598.75,598.82,60146.0,599.46,600.61,598.75,598.82,60146.0
2021-12-20 10:35:00,598.95,601.44,598.59,599.75,41915.0,598.95,601.44,598.59,599.75,41915.0
2021-12-20 10:40:00,599.79,600.04,598.63,599.51,22707.0,599.79,600.04,598.63,599.51,22707.0
2021-12-20 10:45:00,599.45,599.52,596.8,597.7,30427.0,599.45,599.52,596.8,597.7,30427.0
2021-12-20 10:50:00,597.98,598.02,595.45,595.45,22092.0,597.98,598.02,595.45,595.45,22092.0
2021-12-20 10:55:00,595.55,597.04,594.59,596.42,20399.0,595.55,597.04,594.59,596.42,20399.0
2021-12-20 11:00:00,596.61,597.04,594.69,594.91,14129.0,596.61,597.04,594.69,594.91,14129.0
2021-12-20 11:05:00,594.75,596.69,594.25,596.6,11966.0,594.75,596.69,594.25,596.6,11966.0
2021-12-20 11:10:00,596.5,597.32,595.47,595.77,18539.0,596.5,597.32,595.47,595.77,18539.0
2021-12-20 11:15:00,595.6,595.6,593.91,594.87,11157.0,595.6,595.6,593.91,594.87,11157.0
2021-12-20 11:20:00,594.88,595.49,594.12,594.55,11040.0,594.88,595.49,594.12,594.55,11040.0
2021-12-20 11:25:00,594.53,594.68,592.82,593.31,10805.0,594.53,594.68,592.82,593.31,10805.0
2021-12-20 11:30:00,593.52,593.82,591.92,592.22,20220.0,593.52,593.82,591.92,592.22,20220.0
2021-12-20 11:35:00,592.07,592.07,590.54,590.88,9035.0,592.07,592.07,590.54,590.88,9035.0
2021-12-20 11:40:00,590.73,592.94,590.17,592.52,14268.0,590.73,592.94,590.17,592.52,14268.0
2021-12-20 11:45:00,592.29,592.78,591.87,592.22,15633.0,592.29,592.78,591.87,592.22,15633.0
2021-12-20 11:50:00,592.11,593.56,591.78,593.56,21913.0,592.11,593.56,591.78,593.56,21913.0
2021-12-20 11:55:00,593.58,594.12,592.45,592.81,12695.0,593.58,594.12,592.45,592.81,12695.0
2021-12-20 12:00:00,592.75,592.75,591.38,592.05,7802.0,592.75,592.75,591.38,592.05,7802.0
2021-12-20 12:05:00,591.73,591.73,590.16,590.87,5544.0,591.73,591.73,590.16,590.87,5544.0
2021-12-20 12:10:00,591.1,591.44,589.67,589.96,10884.0,591.1,591.44,589.67,589.96,10884.0
2021-12-20 12:15:00,590.09,591.88,588.81,591.63,12034.0,590.09,591.88,588.81,591.63,12034.0
2021-12-20 12:20:00,591.63,591.63,589.9,590.2,5922.0,591.63,591.63,589.9,590.2,5922.0
2021-12-20 12:25:00,590.28,590.28,589.57,589.94,4010.0,590.28,590.28,589.57,589.94,4010.0
2021-12-20 12:30:00,589.8,589.8,588.56,588.86,6282.0,589.8,589.8,588.56,588.86,6282.0
2021-12-20 12:35:00,588.58,589.3,588.08,588.53,7064.0,588.58,589.3,588.08,588.53,7064.0
2021-12-20 12:40:00,588.81,590.26,588.69,589.77,12794.0,588.81,590.26,588.69,589.77,12794.0
2021-12-20 12:45:00,589.61,590.59,589.47,590.14,7962.0,589.61,590.59,589.47,590.14,7962.0
2021-12-20 12:50:00,590.4,590.89,589.87,590.34,7382.0,590.4,590.89,589.87,590.34,7382.0
2021-12-20 12:55:00,590.33,590.33,587.58,588.27,21503.0,590.33,590.33,587.58,588.27,21503.0
2021-12-20 13:00:00,588.16,588.39,587.81,588.07,7528.0,588.16,588.39,587.81,588.07,7528.0
2021-12-20 13:05:00,588.24,589.67,588.2,589.57,6075.0,588.24,589.67,588.2,589.57,6075.0
2021-12-20 13:10:00,589.71,590.09,589.36,589.55,9115.0,589.71,590.09,589.36,589.55,9115.0
2021-12-20 13:15:00,589.3,589.94,587.91,588.17,7313.0,589.3,589.94,587.91,588.17,7313.0
2021-12-20 13:20:00,588.01,588.53,587.5,588.0,6298.0,588.01,588.53,587.5,588.0,6298.0
2021-12-20 13:25:00,588.08,589.56,587.93,589.41,8068.0,588.08,589.56,587.93,589.41,8068.0
2021-12-20 13:30:00,589.38,590.08,589.01,589.01,6971.0,589.38,590.08,589.01,589.01,6971.0
2021-12-20 13:35:00,589.0,591.63,588.89,591.63,10766.0,589.0,591.63,588.89,591.63,10766.0
2021-12-20 13:40:00,591.64,592.34,591.33,591.98,12395.0,591.64,592.34,591.33,591.98,12395.0
2021-12-20 13:45:00,591.87,592.43,591.68,591.98,7935.0,591.87,592.43,591.68,591.98,7935.0
2021-12-20 13:50:00,591.93,591.93,590.91,591.58,7892.0,591.93,591.93,590.91,591.58,7892.0
2021-12-20 13:55:00,591.63,592.24,591.07,591.13,8412.0,591.63,592.24,591.07,591.13,8412.0
2021-12-20 14:00:00,591.38,592.24,591.38,592.02,9197.0,591.38,592.24,591.38,592.02,9197.0
2021-12-20 14:05:00,592.19,593.67,592.13,593.23,14104.0,592.19,593.67,592.13,593.23,14104.0
2021-12-20 14:10:00,592.94,594.0,592.94,593.73,17756.0,592.94,594.0,592.94,593.73,17756.0
2021-12-20 14:15:00,593.83,593.97,593.29,593.5,12912.0,593.83,593.97,593.29,593.5,12912.0
2021-12-20 14:20:00,593.41,593.43,592.53,592.6,7836.0,593.41,593.43,592.53,592.6,7836.0
2021-12-20 14:25:00,592.77,592.87,591.82,592.04,7423.0,592.77,592.87,591.82,592.04,7423.0
2021-12-20 14:30:00,592.12,592.21,591.58,592.2,6385.0,592.12,592.21,591.58,592.2,6385.0
2021-12-20 14:35:00,592.13,593.23,591.99,592.88,13270.0,592.13,593.23,591.99,592.88,13270.0
2021-12-20 14:40:00,593.01,593.15,592.08,593.12,7737.0,593.01,593.15,592.08,593.12,7737.0
2021-12-20 14:45:00,592.56,593.19,592.26,593.01,8654.0,592.56,593.19,592.26,593.01,8654.0
2021-12-20 14:50:00,593.06,593.71,592.78,593.69,6779.0,593.06,593.71,592.78,593.69,6779.0
2021-12-20 14:55:00,593.51,594.01,592.91,592.94,6697.0,593.51,594.01,592.91,592.94,6697.0
2021-12-20 15:00:00,593.05,594.79,593.05,594.27,11613.0,593.05,594.79,593.05,594.27,11613.0
2021-12-20 15:05:00,594.27,595.4,594.17,595.29,12653.0,594.27,595.4,594.17,595.29,12653.0
2021-12-20 15:10:00,595.14,595.74,594.54,594.54,18768.0,595.14,595.74,594.54,594.54,18768.0
2021-12-20 15:15:00,594.64,595.63,594.63,595.49,12681.0,594.64,595.63,594.63,595.49,12681.0
2021-12-20 15:20:00,595.79,596.13,594.61,594.8,13665.0,595.79,596.13,594.61,594.8,13665.0
2021-12-20 15:25:00,594.99,595.08,593.78,594.23,14561.0,594.99,595.08,593.78,594.23,14561.0
2021-12-20 15:30:00,594.3,594.46,592.47,592.57,19762.0,594.3,594.46,592.47,592.57,19762.0
2021-12-20 15:35:00,592.52,592.71,592.07,592.62,10700.0,592.52,592.71,592.07,592.62,10700.0
2021-12-20 15:40:00,592.54,592.93,591.49,591.5,17577.0,592.54,592.93,591.49,591.5,17577.0
2021-12-20 15:45:00,591.51,592.97,591.36,592.41,19007.0,591.51,592.97,591.36,592.41,19007.0
2021-12-20 15:50:00,592.58,593.87,591.9,592.1,41617.0,592.58,593.87,591.9,592.1,41617.0
2021-12-20 15:55:00,592.21,594.05,592.21,593.96,89279.0,592.21,594.05,592.21,593.96,89279.0
2021-12-21 09:30:00,597.04,600.69,596.76,598.0,60101.0,597.04,600.69,596.76,598.0,60101.0
2021-12-21 09:35:00,597.8,598.93,596.0,596.11,18835.0,597.8,598.93,596.0,596.11,18835.0
2021-12-21 09:40:00,596.38,597.38,594.19,597.38,31231.0,596.38,597.38,594.19,597.38,31231.0
2021-12-21 09:45:00,597.04,597.79,595.75,596.22,20047.0,597.04,597.79,595.75,596.22,20047.0
2021-12-21 09:50:00,596.32,598.0,596.0,596.0,16191.0,596.32,598.0,596.0,596.0,16191.0
2021-12-21 09:55:00,595.85,597.07,594.8,596.7,15602.0,595.85,597.07,594.8,596.7,15602.0
2021-12-21 10:00:00,596.72,597.6,595.52,596.64,12299.0,596.72,597.6,595.52,596.64,12299.0
2021-12-21 10:05:00,596.47,599.53,596.47,598.2,14074.0,596.47,599.53,596.47,598.2,14074.0
2021-12-21 10:10:00,597.79,598.85,597.28,598.22,7060.0,597.79,598.85,597.28,598.22,7060.0
2021-12-21 10:15:00,597.99,599.48,597.99,598.48,7618.0,597.99,599.48,597.99,598.48,7618.0
2021-12-21 10:20:00,598.57,598.91,596.69,596.92,8118.0,598.57,598.91,596.69,596.92,8118.0
2021-12-21 10:25:00,596.79,597.22,595.61,596.42,20327.0,596.79,597.22,595.61,596.42,20327.0
2021-12-21 10:30:00,596.21,597.0,595.29,595.39,10859.0,596.21,597.0,595.29,595.39,10859.0
2021-12-21 10:35:00,595.39,596.06,593.86,594.26,13944.0,595.39,596.06,593.86,594.26,13944.0
2021-12-21 10:40:00,594.33,596.29,594.2,596.1,9149.0,594.33,596.29,594.2,596.1,9149.0
2021-12-21 10:45:00,595.81,596.15,594.27,594.27,8388.0,595.81,596.15,594.27,594.27,8388.0
2021-12-21 10:50:00,594.34,595.35,594.03,594.9,13467.0,594.34,595.35,594.03,594.9,13467.0
2021-12-21 10:55:00,594.9,597.44,594.84,597.44,13967.0,594.9,597.44,594.84,597.44,13967.0
2021-12-21 11:00:00,597.34,598.5,596.52,598.5,12668.0,597.34,598.5,596.52,598.5,12668.0
2021-12-21 11:05:00,598.33,600.02,598.33,599.91,16640.0,598.33,600.02,598.33,599.91,16640.0
2021-12-21 11:10:00,600.0,600.39,599.51,600.17,7696.0,600.0,600.39,599.51,600.17,7696.0
2021-12-21 11:15:00,600.17,601.06,599.45,599.6,16319.0,600.17,601.06,599.45,599.6,16319.0
2021-12-21 11:20:00,599.63,600.28,599.3,599.3,5148.0,599.63,600.28,599.3,599.3,5148.0
2021-12-21 11:25:00,599.19,599.63,599.04,599.52,2681.0,599.19,599.63,599.04,599.52,2681.0
2021-12-21 11:30:00,599.53,599.98,599.18,599.9,5724.0,599.53,599.98,599.18,599.9,5724.0
2021-12-21 11:35:00,599.76,601.51,599.53,601.51,6631.0,599.76,601.51,599.53,601.51,6631.0
2021-12-21 11:40:00,601.26,602.38,601.21,602.03,11507.0,601.26,602.38,601.21,602.03,11507.0
2021-12-21 11:45:00,602.02,602.18,601.52,601.8,5839.0,602.02,602.18,601.52,601.8,5839.0
2021-12-21 11:50:00,601.69,602.3,601.55,602.19,4306.0,601.69,602.3,601.55,602.19,4306.0
2021-12-21 11:55:00,602.21,602.31,601.4,602.11,5220.0,602.21,602.31,601.4,602.11,5220.0
2021-12-21 12:00:00,602.38,603.98,602.28,603.6,14828.0,602.38,603.98,602.28,603.6,14828.0
2021-12-21 12:05:00,603.59,604.43,603.01,604.32,10061.0,603.59,604.43,603.01,604.32,10061.0
2021-12-21 12:10:00,604.28,605.84,604.2,605.42,18842.0,604.28,605.84,604.2,605.42,18842.0
2021-12-21 12:15:00,605.36,606.22,605.1,605.36,16441.0,605.36,606.22,605.1,605.36,16441.0
2021-12-21 12:20:00,605.35,605.99,604.24,604.62,8583.0,605.35,605.99,604.24,604.62,8583.0
2021-12-21 12:25:00,604.65,605.13,604.03,604.84,7838.0,604.65,605.13,604.03,604.84,7838.0
2021-12-21 12:30:00,604.86,604.87,604.01,604.02,5944.0,604.86,604.87,604.01,604.02,5944.0
2021-12-21 12:35:00,603.84,604.94,603.74,604.72,5168.0,603.84,604.94,603.74,604.72,5168.0
2021-12-21 12:40:00,604.73,605.07,603.81,604.1,3873.0,604.73,605.07,603.81,604.1,3873.0
2021-12-21 12:45:00,603.93,604.23,603.75,603.89,6937.0,603.93,604.23,603.75,603.89,6937.0
2021-12-21 12:50:00,603.69,603.69,603.11,603.28,3334.0,603.69,603.69,603.11,603.28,3334.0
2021-12-21 12:55:00,603.27,604.42,603.27,604.21,4315.0,603.27,604.42,603.27,604.21,4315.0
2021-12-21 13:00:00,604.24,604.35,603.43,603.9,5252.0,604.24,604.35,603.43,603.9,5252.0
2021-12-21 13:05:00,603.75,604.19,603.53,604.19,16516.0,603.75,604.19,603.53,604.19,16516.0
2021-12-21 13:10:00,603.91,604.01,603.31,603.32,3691.0,603.91,604.01,603.31,603.32,3691.0
2021-12-21 13:15:00,603.35,604.09,603.33,603.85,3819.0,603.35,604.09,603.33,603.85,3819.0
2021-12-21 13:20:00,604.02,605.77,604.0,605.77,4862.0,604.02,605.77,604.0,605.77,4862.0
2021-12-21 13:25:00,605.69,606.14,605.55,605.77,7554.0,605.69,606.14,605.55,605.77,7554.0
2021-12-21 13:30:00,605.93,606.22,605.86,606.21,4842.0,605.93,606.22,605.86,606.21,4842.0
2021-12-21 13:35:00,606.3,606.64,606.14,606.61,6373.0,606.3,606.64,606.14,606.61,6373.0
2021-12-21 13:40:00,606.56,607.09,606.39,606.52,11006.0,606.56,607.09,606.39,606.52,11006.0
2021-12-21 13:45:00,606.63,607.32,606.41,607.25,5966.0,606.63,607.32,606.41,607.25,5966.0
2021-12-21 13:50:00,607.34,607.82,605.88,606.21,10115.0,607.34,607.82,605.88,606.21,10115.0
2021-12-21 13:55:00,606.14,606.24,604.9,604.98,9139.0,606.14,606.24,604.9,604.98,9139.0
2021-12-21 14:00:00,604.9,605.83,604.74,605.17,8511.0,604.9,605.83,604.74,605.17,8511.0
2021-12-21 14:05:00,605.33,605.65,605.08,605.1,6266.0,605.33,605.65,605.08,605.1,6266.0
2021-12-21 14:10:00,605.19,605.42,604.91,604.91,9738.0,605.19,605.42,604.91,604.91,9738.0
2021-12-21 14:15:00,605.11,605.13,604.49,604.75,8088.0,605.11,605.13,604.49,604.75,8088.0
2021-12-21 14:20:00,604.73,604.73,604.23,604.23,7988.0,604.73,604.73,604.23,604.23,7988.0
2021-12-21 14:25:00,604.42,604.64,603.87,604.64,3000.0,604.42,604.64,603.87,604.64,3000.0
2021-12-21 14:30:00,604.74,605.07,604.19,604.31,3546.0,604.74,605.07,604.19,604.31,3546.0
2021-12-21 14:35:00,604.13,604.46,603.77,603.85,6012.0,604.13,604.46,603.77,603.85,6012.0
2021-12-21 14:40:00,603.75,603.9,602.94,603.09,8902.0,603.75,603.9,602.94,603.09,8902.0
2021-12-21 14:45:00,603.1,603.47,602.98,603.3,11597.0,603.1,603.47,602.98,603.3,11597.0
2021-12-21 14:50:00,603.44,603.75,603.43,603.49,5733.0,603.44,603.75,603.43,603.49,5733.0
2021-12-21 14:55:00,603.74,604.47,603.68,603.69,14117.0,603.74,604.47,603.68,603.69,14117.0
2021-12-21 15:00:00,603.64,604.9,603.32,604.77,6346.0,603.64,604.9,603.32,604.77,6346.0
2021-12-21 15:05:00,604.67,604.67,603.45,603.45,6273.0,604.67,604.67,603.45,603.45,6273.0
2021-12-21 15:10:00,603.56,604.12,603.28,603.36,7398.0,603.56,604.12,603.28,603.36,7398.0
2021-12-21 15:15:00,603.39,603.69,602.76,602.82,7285.0,603.39,603.69,602.76,602.82,7285.0
2021-12-21 15:20:00,602.85,602.98,601.2,601.2,16040.0,602.85,602.98,601.2,601.2,16040.0
2021-12-21 15:25:00,601.31,602.0,601.3,601.79,11158.0,601.31,602.0,601.3,601.79,11158.0
2021-12-21 15:30:00,601.65,601.82,601.12,601.47,14595.0,601.65,601.82,601.12,601.47,14595.0
2021-12-21 15:35:00,601.56,602.03,601.4,601.74,9471.0,601.56,602.03,601.4,601.74,9471.0
2021-12-21 15:40:00,601.81,602.3,601.74,602.04,14580.0,601.81,602.3,601.74,602.04,14580.0
2021-12-21 15:45:00,602.03,602.5,601.76,602.33,13163.0,602.03,602.5,601.76,602.33,13163.0
2021-12-21 15:50:00,602.66,605.64,602.66,605.29,43837.0,602.66,605.64,602.66,605.29,43837.0
2021-12-21 15:55:00,605.84,605.85,604.38,604.7,123010.0,605.84,605.85,604.38,604.7,123010.0
2021-12-22 09:30:00,603.26,605.14,602.63,604.58,38525.0,603.26,605.14,602.63,604.58,38525.0
2021-12-22 09:35:00,604.88,607.47,603.93,607.07,28310.0,604.88,607.47,603.93,607.07,28310.0
2021-12-22 09:40:00,607.04,607.18,604.6,606.58,16263.0,607.04,607.18,604.6,606.58,16263.0
2021-12-22 09:45:00,606.6,609.46,605.75,608.74,24694.0,606.6,609.46,605.75,608.74,24694.0
2021-12-22 09:50:00,608.91,609.5,607.46,608.77,14326.0,608.91,609.5,607.46,608.77,14326.0
2021-12-22 09:55:00,608.67,609.05,607.49,608.91,13635.0,608.67,609.05,607.49,608.91,13635.0
2021-12-22 10:00:00,608.98,609.8,608.08,608.74,19546.0,608.98,609.8,608.08,608.74,19546.0
2021-12-22 10:05:00,608.85,608.85,606.65,607.66,17596.0,608.85,608.85,606.65,607.66,17596.0
2021-12-22 10:10:00,607.85,608.41,606.7,607.87,11685.0,607.85,608.41,606.7,607.87,11685.0
2021-12-22 10:15:00,607.97,609.59,606.99,609.05,11160.0,607.97,609.59,606.99,609.05,11160.0
2021-12-22 10:20:00,608.92,610.57,608.87,609.79,11127.0,608.92,610.57,608.87,609.79,11127.0
2021-12-22 10:25:00,609.65,610.09,608.71,608.93,16670.0,609.65,610.09,608.71,608.93,16670.0
2021-12-22 10:30:00,608.78,610.56,608.72,609.81,11807.0,608.78,610.56,608.72,609.81,11807.0
2021-12-22 10:35:00,609.65,612.31,608.95,612.24,22863.0,609.65,612.31,608.95,612.24,22863.0
2021-12-22 10:40:00,612.28,612.8,611.04,611.04,20570.0,612.28,612.8,611.04,611.04,20570.0
2021-12-22 10:45:00,610.87,611.41,610.84,611.4,11299.0,610.87,611.41,610.84,611.4,11299.0
2021-12-22 10:50:00,611.44,612.37,610.84,611.49,16370.0,611.44,612.37,610.84,611.49,16370.0
2021-12-22 10:55:00,611.62,612.29,611.11,611.73,9025.0,611.62,612.29,611.11,611.73,9025.0
2021-12-22 11:00:00,611.81,612.04,611.01,611.67,9367.0,611.81,612.04,611.01,611.67,9367.0
2021-12-22 11:05:00,611.66,612.9,610.97,612.78,15997.0,611.66,612.9,610.97,612.78,15997.0
2021-12-22 11:10:00,612.8,613.1,612.22,613.0,9741.0,612.8,613.1,612.22,613.0,9741.0
2021-12-22 11:15:00,613.04,613.54,612.87,613.26,9130.0,613.04,613.54,612.87,613.26,9130.0
2021-12-22 11:20:00,613.06,613.71,613.04,613.18,7803.0,613.06,613.71,613.04,613.18,7803.0
2021-12-22 11:25:00,613.05,614.21,611.66,613.88,20448.0,613.05,614.21,611.66,613.88,20448.0
2021-12-22 11:30:00,613.92,614.65,613.63,614.65,20927.0,613.92,614.65,613.63,614.65,20927.0
2021-12-22 11:35:00,614.5,614.5,612.88,613.27,17217.0,614.5,614.5,612.88,613.27,17217.0
2021-12-22 11:40:00,613.39,613.84,612.51,613.84,7517.0,613.39,613.84,612.51,613.84,7517.0
2021-12-22 11:45:00,613.67,613.79,612.28,612.75,9986.0,613.67,613.79,612.28,612.75,9986.0
2021-12-22 11:50:00,612.8,613.16,611.81,612.19,10727.0,612.8,613.16,611.81,612.19,10727.0
2021-12-22 11:55:00,612.02,612.47,611.4,612.32,8161.0,612.02,612.47,611.4,612.32,8161.0
2021-12-22 12:00:00,612.38,612.63,611.4,612.11,10781.0,612.38,612.63,611.4,612.11,10781.0
2021-12-22 12:05:00,612.03,612.44,611.75,612.17,5714.0,612.03,612.44,611.75,612.17,5714.0
2021-12-22 12:10:00,612.01,612.14,611.4,611.67,11015.0,612.01,612.14,611.4,611.67,11015.0
2021-12-22 12:15:00,611.81,611.86,610.32,610.33,16007.0,611.81,611.86,610.32,610.33,16007.0
2021-12-22 12:20:00,610.43,611.18,610.42,610.53,9963.0,610.43,611.18,610.42,610.53,9963.0
2021-12-22 12:25:00,610.51,611.73,610.43,611.6,8594.0,610.51,611.73,610.43,611.6,8594.0
2021-12-22 12:30:00,611.69,612.14,611.2,611.97,7172.0,611.69,612.14,611.2,611.97,7172.0
2021-12-22 12:35:00,612.01,612.1,610.93,610.93,6251.0,612.01,612.1,610.93,610.93,6251.0
2021-12-22 12:40:00,611.08,612.29,611.08,611.45,5763.0,611.08,612.29,611.08,611.45,5763.0
2021-12-22 12:45:00,611.45,611.58,611.03,611.23,7040.0,611.45,611.58,611.03,611.23,7040.0
2021-12-22 12:50:00,611.15,611.93,611.11,611.75,5757.0,611.15,611.93,611.11,611.75,5757.0
2021-12-22 12:55:00,611.6,612.12,611.6,611.96,3012.0,611.6,612.12,611.6,611.96,3012.0
2021-12-22 13:00:00,611.84,611.94,611.16,611.93,4900.0,611.84,611.94,611.16,611.93,4900.0
2021-12-22 13:05:00,611.76,611.96,610.75,611.01,5117.0,611.76,611.96,610.75,611.01,5117.0
2021-12-22 13:10:00,610.98,611.05,610.21,610.53,3509.0,610.98,611.05,610.21,610.53,3509.0
2021-12-22 13:15:00,610.67,611.28,610.67,611.04,6296.0,610.67,611.28,610.67,611.04,6296.0
2021-12-22 13:20:00,611.04,611.04,608.82,608.82,11941.0,611.04,611.04,608.82,608.82,11941.0
2021-12-22 13:25:00,608.95,609.73,608.89,609.73,8840.0,608.95,609.73,608.89,609.73,8840.0
2021-12-22 13:30:00,609.89,610.9,609.81,610.72,7021.0,609.89,610.9,609.81,610.72,7021.0
2021-12-22 13:35:00,610.59,610.69,609.44,609.83,6167.0,610.59,610.69,609.44,609.83,6167.0
2021-12-22 13:40:00,609.73,610.35,609.52,610.16,4115.0,609.73,610.35,609.52,610.16,4115.0
2021-12-22 13:45:00,610.22,610.66,609.92,610.6,10059.0,610.22,610.66,609.92,610.6,10059.0
2021-12-22 13:50:00,610.23,611.55,610.23,611.52,10627.0,610.23,611.55,610.23,611.52,10627.0
2021-12-22 13:55:00,611.53,611.85,611.37,611.46,5865.0,611.53,611.85,611.37,611.46,5865.0
2021-12-22 14:00:00,611.4,611.4,610.38,610.92,3713.0,611.4,611.4,610.38,610.92,3713.0
2021-12-22 14:05:00,611.39,611.55,610.84,611.2,3854.0,611.39,611.55,610.84,611.2,3854.0
2021-12-22 14:10:00,611.34,611.9,611.08,611.9,5124.0,611.34,611.9,611.08,611.9,5124.0
2021-12-22 14:15:00,611.92,611.92,610.72,611.04,10027.0,611.92,611.92,610.72,611.04,10027.0
2021-12-22 14:20:00,610.78,611.4,610.78,611.36,7433.0,610.78,611.4,610.78,611.36,7433.0
2021-12-22 14:25:00,611.36,611.63,610.19,610.28,6121.0,611.36,611.63,610.19,610.28,6121.0
2021-12-22 14:30:00,610.2,611.9,610.08,611.69,7373.0,610.2,611.9,610.08,611.69,7373.0
2021-12-22 14:35:00,611.58,612.65,611.47,612.65,7617.0,611.58,612.65,611.47,612.65,7617.0
2021-12-22 14:40:00,612.61,613.14,612.2,612.43,7652.0,612.61,613.14,612.2,612.43,7652.0
2021-12-22 14:45:00,612.48,612.56,611.98,612.07,6736.0,612.48,612.56,611.98,612.07,6736.0
2021-12-22 14:50:00,612.31,612.9,611.87,612.9,5168.0,612.31,612.9,611.87,612.9,5168.0
2021-12-22 14:55:00,612.98,613.49,612.97,613.41,5907.0,612.98,613.49,612.97,613.41,5907.0
2021-12-22 15:00:00,613.41,613.83,613.04,613.68,10449.0,613.41,613.83,613.04,613.68,10449.0
2021-12-22 15:05:00,613.83,614.54,613.62,614.39,6661.0,613.83,614.54,613.62,614.39,6661.0
2021-12-22 15:10:00,614.53,614.79,614.06,614.65,9217.0,614.53,614.79,614.06,614.65,9217.0
2021-12-22 15:15:00,614.64,614.82,613.77,613.92,14704.0,614.64,614.82,613.77,613.92,14704.0
2021-12-22 15:20:00,613.9,614.42,613.34,614.21,9618.0,613.9,614.42,613.34,614.21,9618.0
2021-12-22 15:25:00,614.21,614.21,613.73,613.9,10342.0,614.21,614.21,613.73,613.9,10342.0
2021-12-22 15:30:00,613.97,614.39,612.48,612.81,19032.0,613.97,614.39,612.48,612.81,19032.0
2021-12-22 15:35:00,612.95,613.76,612.95,613.63,11208.0,612.95,613.76,612.95,613.63,11208.0
2021-12-22 15:40:00,613.63,613.68,613.12,613.68,14167.0,613.63,613.68,613.12,613.68,14167.0
2021-12-22 15:45:00,613.7,613.95,612.68,613.32,24014.0,613.7,613.95,612.68,613.32,24014.0
2021-12-22 15:50:00,613.42,613.9,612.56,613.67,35048.0,613.42,613.9,612.56,613.67,35048.0
2021-12-22 15:55:00,613.75,614.48,613.19,614.48,85204.0,613.75,614.48,613.19,614.48,85204.0
2021-12-23 09:30:00,616.4,616.61,611.31,612.66,67019.0,616.4,616.61,611.31,612.66,67019.0
2021-12-23 09:35:00,612.38,613.68,611.79,611.91,18248.0,612.38,613.68,611.79,611.91,18248.0
2021-12-23 09:40:00,611.71,611.94,608.75,609.0,28806.0,611.71,611.94,608.75,609.0,28806.0
2021-12-23 09:45:00,609.23,609.96,607.57,609.12,26743.0,609.23,609.96,607.57,609.12,26743.0
2021-12-23 09:50:00,609.43,613.05,609.43,612.07,13116.0,609.43,613.05,609.43,612.07,13116.0
2021-12-23 09:55:00,611.72,613.11,611.18,612.57,9303.0,611.72,613.11,611.18,612.57,9303.0
2021-12-23 10:00:00,612.65,613.33,612.2,612.33,12789.0,612.65,613.33,612.2,612.33,12789.0
2021-12-23 10:05:00,612.64,612.99,610.71,610.71,6276.0,612.64,612.99,610.71,610.71,6276.0
2021-12-23 10:10:00,610.9,613.0,610.79,612.83,10384.0,610.9,613.0,610.79,612.83,10384.0
2021-12-23 10:15:00,612.69,612.8,611.94,612.8,6976.0,612.69,612.8,611.94,612.8,6976.0
2021-12-23 10:20:00,612.79,613.4,612.71,613.26,6168.0,612.79,613.4,612.71,613.26,6168.0
2021-12-23 10:25:00,613.38,614.0,612.62,613.01,5534.0,613.38,614.0,612.62,613.01,5534.0
2021-12-23 10:30:00,613.1,613.48,612.01,613.05,9319.0,613.1,613.48,612.01,613.05,9319.0
2021-12-23 10:35:00,613.27,613.67,612.62,612.86,4281.0,613.27,613.67,612.62,612.86,4281.0
2021-12-23 10:40:00,612.62,613.35,611.82,613.32,5890.0,612.62,613.35,611.82,613.32,5890.0
2021-12-23 10:45:00,612.85,613.15,611.81,612.06,6135.0,612.85,613.15,611.81,612.06,6135.0
2021-12-23 10:50:00,612.14,612.16,610.96,611.95,29438.0,612.14,612.16,610.96,611.95,29438.0
2021-12-23 10:55:00,611.67,611.87,611.08,611.35,12392.0,611.67,611.87,611.08,611.35,12392.0
2021-12-23 11:00:00,611.56,612.11,611.13,611.21,9262.0,611.56,612.11,611.13,611.21,9262.0
2021-12-23 11:05:00,611.18,613.43,611.13,612.89,6846.0,611.18,613.43,611.13,612.89,6846.0
2021-12-23 11:10:00,613.11,613.48,612.71,612.87,4184.0,613.11,613.48,612.71,612.87,4184.0
2021-12-23 11:15:00,612.59,613.28,612.39,612.73,5917.0,612.59,613.28,612.39,612.73,5917.0
2021-12-23 11:20:00,612.89,613.36,612.48,613.26,2300.0,612.89,613.36,612.48,613.26,2300.0
2021-12-23 11:25:00,613.31,613.62,612.65,612.86,10049.0,613.31,613.62,612.65,612.86,10049.0
2021-12-23 11:30:00,612.87,613.1,612.2,612.4,5572.0,612.87,613.1,612.2,612.4,5572.0
2021-12-23 11:35:00,612.48,612.56,611.84,612.39,7083.0,612.48,612.56,611.84,612.39,7083.0
2021-12-23 11:40:00,612.55,613.46,612.54,613.24,5799.0,612.55,613.46,612.54,613.24,5799.0
2021-12-23 11:45:00,613.43,614.16,613.33,613.73,6300.0,613.43,614.16,613.33,613.73,6300.0
2021-12-23 11:50:00,613.59,613.69,612.88,612.99,5949.0,613.59,613.69,612.88,612.99,5949.0
2021-12-23 11:55:00,612.79,613.27,612.66,613.27,2150.0,612.79,613.27,612.66,613.27,2150.0
2021-12-23 12:00:00,612.96,613.49,612.91,613.49,3417.0,612.96,613.49,612.91,613.49,3417.0
2021-12-23 12:05:00,613.5,613.92,613.37,613.59,2800.0,613.5,613.92,613.37,613.59,2800.0
2021-12-23 12:10:00,613.45,614.01,613.37,613.83,6139.0,613.45,614.01,613.37,613.83,6139.0
2021-12-23 12:15:00,613.81,613.81,613.01,613.22,4333.0,613.81,613.81,613.01,613.22,4333.0
2021-12-23 12:20:00,613.08,613.59,613.08,613.59,2755.0,613.08,613.59,613.08,613.59,2755.0
2021-12-23 12:25:00,613.57,615.23,613.57,614.68,12389.0,613.57,615.23,613.57,614.68,12389.0
2021-12-23 12:30:00,614.43,615.13,614.34,614.97,4822.0,614.43,615.13,614.34,614.97,4822.0
2021-12-23 12:35:00,614.99,615.65,614.97,615.08,7966.0,614.99,615.65,614.97,615.08,7966.0
2021-12-23 12:40:00,615.22,616.27,615.22,615.88,6348.0,615.22,616.27,615.22,615.88,6348.0
2021-12-23 12:45:00,615.94,616.27,615.09,615.3,4162.0,615.94,616.27,615.09,615.3,4162.0
2021-12-23 12:50:00,615.48,615.72,615.09,615.11,2170.0,615.48,615.72,615.09,615.11,2170.0
2021-12-23 12:55:00,615.01,616.21,615.01,616.21,4598.0,615.01,616.21,615.01,616.21,4598.0
2021-12-23 13:00:00,615.99,616.02,615.36,615.37,3100.0,615.99,616.02,615.36,615.37,3100.0
2021-12-23 13:05:00,615.49,615.77,615.31,615.71,4715.0,615.49,615.77,615.31,615.71,4715.0
2021-12-23 13:10:00,615.64,616.03,615.56,615.95,5692.0,615.64,616.03,615.56,615.95,5692.0
2021-12-23 13:15:00,615.81,616.88,615.58,615.58,9336.0,615.81,616.88,615.58,615.58,9336.0
2021-12-23 13:20:00,615.61,616.08,615.01,616.08,4306.0,615.61,616.08,615.01,616.08,4306.0
2021-12-23 13:25:00,616.0,616.37,615.86,616.07,4287.0,616.0,616.37,615.86,616.07,4287.0
2021-12-23 13:30:00,616.06,616.23,615.35,615.35,3234.0,616.06,616.23,615.35,615.35,3234.0
2021-12-23 13:35:00,615.43,615.43,614.74,614.76,5149.0,615.43,615.43,614.74,614.76,5149.0
2021-12-23 13:40:00,614.77,614.8,614.56,614.56,4452.0,614.77,614.8,614.56,614.56,4452.0
2021-12-23 13:45:00,614.66,614.74,614.13,614.26,5877.0,614.66,614.74,614.13,614.26,5877.0
2021-12-23 13:50:00,614.27,614.49,614.08,614.29,3517.0,614.27,614.49,614.08,614.29,3517.0
2021-12-23 13:55:00,614.08,614.99,613.98,614.71,4925.0,614.08,614.99,613.98,614.71,4925.0
2021-12-23 14:00:00,614.71,615.08,614.64,614.76,2450.0,614.71,615.08,614.64,614.76,2450.0
2021-12-23 14:05:00,614.63,615.0,614.58,614.63,2299.0,614.63,615.0,614.58,614.63,2299.0
2021-12-23 14:10:00,614.45,614.67,614.34,614.39,1989.0,614.45,614.67,614.34,614.39,1989.0
2021-12-23 14:15:00,614.55,614.83,614.21,614.59,3599.0,614.55,614.83,614.21,614.59,3599.0
2021-12-23 14:20:00,614.51,614.89,614.39,614.89,2713.0,614.51,614.89,614.39,614.89,2713.0
2021-12-23 14:25:00,614.91,615.16,614.69,614.83,4419.0,614.91,615.16,614.69,614.83,4419.0
2021-12-23 14:30:00,614.83,614.97,614.61,614.74,2903.0,614.83,614.97,614.61,614.74,2903.0
2021-12-23 14:35:00,614.72,615.1,614.72,614.88,2257.0,614.72,615.1,614.72,614.88,2257.0
2021-12-23 14:40:00,615.06,615.35,614.88,615.35,2578.0,615.06,615.35,614.88,615.35,2578.0
2021-12-23 14:45:00,615.41,615.81,614.86,615.28,5332.0,615.41,615.81,614.86,615.28,5332.0
2021-12-23 14:50:00,615.29,615.68,615.19,615.58,2921.0,615.29,615.68,615.19,615.58,2921.0
2021-12-23 14:55:00,615.52,615.52,615.19,615.28,4026.0,615.52,615.52,615.19,615.28,4026.0
2021-12-23 15:00:00,615.1,615.1,613.95,613.97,4438.0,615.1,615.1,613.95,613.97,4438.0
2021-12-23 15:05:00,614.06,614.1,613.74,613.87,4714.0,614.06,614.1,613.74,613.87,4714.0
2021-12-23 15:10:00,613.87,614.66,613.87,614.66,4164.0,613.87,614.66,613.87,614.66,4164.0
2021-12-23 15:15:00,614.76,614.91,614.56,614.71,4363.0,614.76,614.91,614.56,614.71,4363.0
2021-12-23 15:20:00,614.72,614.82,614.2,614.29,4053.0,614.72,614.82,614.2,614.29,4053.0
2021-12-23 15:25:00,614.35,614.47,614.09,614.21,7062.0,614.35,614.47,614.09,614.21,7062.0
2021-12-23 15:30:00,614.32,614.49,613.7,614.15,11246.0,614.32,614.49,613.7,614.15,11246.0
2021-12-23 15:35:00,614.52,614.93,613.87,613.99,8843.0,614.52,614.93,613.87,613.99,8843.0
2021-12-23 15:40:00,614.22,615.04,614.22,615.01,8646.0,614.22,615.04,614.22,615.01,8646.0
2021-12-23 15:45:00,615.3,615.56,614.94,615.55,21190.0,615.3,615.56,614.94,615.55,21190.0
2021-12-23 15:50:00,615.78,616.24,614.82,614.82,32764.0,615.78,616.24,614.82,614.82,32764.0
2021-12-23 15:55:00,614.71,614.79,613.9,614.1,41936.0,614.71,614.79,613.9,614.1,41936.0
2021-12-27 09:30:00,615.0,615.0,613.06,614.32,35663.0,615.0,615.0,613.06,614.32,35663.0
2021-12-27 09:35:00,614.11,614.45,612.91,613.38,20959.0,614.11,614.45,612.91,613.38,20959.0
2021-12-27 09:40:00,613.38,613.38,611.65,612.42,21807.0,613.38,613.38,611.65,612.42,21807.0
2021-12-27 09:45:00,612.46,613.32,612.2,612.81,18122.0,612.46,613.32,612.2,612.81,18122.0
2021-12-27 09:50:00,612.34,613.95,611.88,613.28,14779.0,612.34,613.95,611.88,613.28,14779.0
2021-12-27 09:55:00,612.84,613.84,612.84,613.06,6743.0,612.84,613.84,612.84,613.06,6743.0
2021-12-27 10:00:00,613.1,613.27,610.59,611.14,26245.0,613.1,613.27,610.59,611.14,26245.0
2021-12-27 10:05:00,611.2,612.81,609.53,612.31,17539.0,611.2,612.81,609.53,612.31,17539.0
2021-12-27 10:10:00,613.04,613.14,612.07,612.24,16405.0,613.04,613.14,612.07,612.24,16405.0
2021-12-27 10:15:00,612.24,612.25,609.25,610.63,29337.0,612.24,612.25,609.25,610.63,29337.0
2021-12-27 10:20:00,610.49,612.6,610.2,612.6,7574.0,610.49,612.6,610.2,612.6,7574.0
2021-12-27 10:25:00,612.65,613.04,611.91,612.45,11360.0,612.65,613.04,611.91,612.45,11360.0
2021-12-27 10:30:00,612.51,612.79,611.39,612.18,8169.0,612.51,612.79,611.39,612.18,8169.0
2021-12-27 10:35:00,612.51,612.9,612.29,612.73,13865.0,612.51,612.9,612.29,612.73,13865.0
2021-12-27 10:40:00,612.5,613.77,612.44,613.06,6283.0,612.5,613.77,612.44,613.06,6283.0
2021-12-27 10:45:00,613.01,613.2,612.38,612.6,6082.0,613.01,613.2,612.38,612.6,6082.0
2021-12-27 10:50:00,612.43,613.39,612.42,612.42,2500.0,612.43,613.39,612.42,612.42,2500.0
2021-12-27 10:55:00,612.44,613.72,612.44,613.51,5031.0,612.44,613.72,612.44,613.51,5031.0
2021-12-27 11:00:00,613.79,614.86,613.66,614.47,8010.0,613.79,614.86,613.66,614.47,8010.0
2021-12-27 11:05:00,614.31,614.6,614.0,614.1,4914.0,614.31,614.6,614.0,614.1,4914.0
2021-12-27 11:10:00,614.05,614.5,613.72,614.37,3975.0,614.05,614.5,613.72,614.37,3975.0
2021-12-27 11:15:00,614.6,614.6,612.19,612.34,11301.0,614.6,614.6,612.19,612.34,11301.0
2021-12-27 11:20:00,612.28,613.17,612.1,612.28,6736.0,612.28,613.17,612.1,612.28,6736.0
2021-12-27 11:25:00,612.22,613.3,612.22,613.11,3673.0,612.22,613.3,612.22,613.11,3673.0
2021-12-27 11:30:00,612.83,613.04,611.98,612.27,10285.0,612.83,613.04,611.98,612.27,10285.0
2021-12-27 11:35:00,612.11,612.89,611.98,612.66,6896.0,612.11,612.89,611.98,612.66,6896.0
2021-12-27 11:40:00,612.45,612.98,612.26,612.56,4759.0,612.45,612.98,612.26,612.56,4759.0
2021-12-27 11:45:00,612.48,612.59,611.73,612.2,6055.0,612.48,612.59,611.73,612.2,6055.0
2021-12-27 11:50:00,612.05,612.52,611.73,612.33,11276.0,612.05,612.52,611.73,612.33,11276.0
2021-12-27 11:55:00,612.32,612.47,611.81,612.37,7179.0,612.32,612.47,611.81,612.37,7179.0
2021-12-27 12:00:00,612.22,612.7,611.73,611.73,7795.0,612.22,612.7,611.73,611.73,7795.0
2021-12-27 12:05:00,611.82,612.0,610.98,611.21,5147.0,611.82,612.0,610.98,611.21,5147.0
2021-12-27 12:10:00,611.04,611.57,610.86,611.3,5869.0,611.04,611.57,610.86,611.3,5869.0
2021-12-27 12:15:00,611.52,612.22,611.52,611.74,3460.0,611.52,612.22,611.52,611.74,3460.0
2021-12-27 12:20:00,611.73,611.73,610.91,611.33,8008.0,611.73,611.73,610.91,611.33,8008.0
2021-12-27 12:25:00,611.46,611.96,611.18,611.5,12308.0,611.46,611.96,611.18,611.5,12308.0
2021-12-27 12:30:00,611.81,611.83,611.25,611.5,4169.0,611.81,611.83,611.25,611.5,4169.0
2021-12-27 12:35:00,611.53,611.81,611.25,611.66,3455.0,611.53,611.81,611.25,611.66,3455.0
2021-12-27 12:40:00,611.3,611.98,611.27,611.92,6508.0,611.3,611.98,611.27,611.92,6508.0
2021-12-27 12:45:00,611.79,611.91,611.31,611.66,3463.0,611.79,611.91,611.31,611.66,3463.0
2021-12-27 12:50:00,611.72,612.58,611.72,612.57,6199.0,611.72,612.58,611.72,612.57,6199.0
2021-12-27 12:55:00,612.67,612.85,612.28,612.32,3916.0,612.67,612.85,612.28,612.32,3916.0
2021-12-27 13:00:00,612.3,613.03,612.3,612.97,4294.0,612.3,613.03,612.3,612.97,4294.0
2021-12-27 13:05:00,613.1,613.24,612.69,613.08,5125.0,613.1,613.24,612.69,613.08,5125.0
2021-12-27 13:10:00,612.95,613.56,612.93,613.35,5460.0,612.95,613.56,612.93,613.35,5460.0
2021-12-27 13:15:00,613.3,614.19,613.3,613.84,7645.0,613.3,614.19,613.3,613.84,7645.0
2021-12-27 13:20:00,614.04,614.46,614.04,614.09,3232.0,614.04,614.46,614.04,614.09,3232.0
2021-12-27 13:25:00,614.2,614.89,613.97,614.67,6482.0,614.2,614.89,613.97,614.67,6482.0
2021-12-27 13:30:00,614.55,614.8,614.25,614.32,3788.0,614.55,614.8,614.25,614.32,3788.0
2021-12-27 13:35:00,614.39,614.46,614.06,614.14,3084.0,614.39,614.46,614.06,614.14,3084.0
2021-12-27 13:40:00,614.06,614.58,613.85,614.28,5960.0,614.06,614.58,613.85,614.28,5960.0
2021-12-27 13:45:00,613.89,613.89,613.18,613.19,2085.0,613.89,613.89,613.18,613.19,2085.0
2021-12-27 13:50:00,613.26,613.57,613.02,613.53,4263.0,613.26,613.57,613.02,613.53,4263.0
2021-12-27 13:55:00,613.33,613.47,613.26,613.35,2236.0,613.33,613.47,613.26,613.35,2236.0
2021-12-27 14:00:00,613.24,613.24,612.67,613.18,9367.0,613.24,613.24,612.67,613.18,9367.0
2021-12-27 14:05:00,613.23,613.29,613.08,613.15,2002.0,613.23,613.29,613.08,613.15,2002.0
2021-12-27 14:10:00,612.95,612.95,612.43,612.52,3126.0,612.95,612.95,612.43,612.52,3126.0
2021-12-27 14:15:00,612.57,612.95,612.5,612.95,949.0,612.57,612.95,612.5,612.95,949.0
2021-12-27 14:20:00,613.01,613.08,612.71,612.89,4122.0,613.01,613.08,612.71,612.89,4122.0
2021-12-27 14:25:00,613.11,613.61,613.04,613.58,4098.0,613.11,613.61,613.04,613.58,4098.0
2021-12-27 14:30:00,613.52,613.99,613.39,613.63,5531.0,613.52,613.99,613.39,613.63,5531.0
2021-12-27 14:35:00,613.6,613.96,613.58,613.7,1729.0,613.6,613.96,613.58,613.7,1729.0
2021-12-27 14:40:00,613.86,614.0,613.6,613.81,4490.0,613.86,614.0,613.6,613.81,4490.0
2021-12-27 14:45:00,613.31,613.8,613.31,613.55,2574.0,613.31,613.8,613.31,613.55,2574.0
2021-12-27 14:50:00,613.65,613.65,613.21,613.43,3812.0,613.65,613.65,613.21,613.43,3812.0
2021-12-27 14:55:00,613.61,613.93,613.48,613.84,2476.0,613.61,613.93,613.48,613.84,2476.0
2021-12-27 15:00:00,613.7,613.86,613.38,613.78,3976.0,613.7,613.86,613.38,613.78,3976.0
2021-12-27 15:05:00,613.79,614.02,613.69,613.88,4436.0,613.79,614.02,613.69,613.88,4436.0
2021-12-27 15:10:00,613.8,613.8,613.27,613.38,3323.0,613.8,613.8,613.27,613.38,3323.0
2021-12-27 15:15:00,613.39,613.39,612.8,612.81,7295.0,613.39,613.39,612.8,612.81,7295.0
2021-12-27 15:20:00,612.89,612.89,612.34,612.6,5156.0,612.89,612.89,612.34,612.6,5156.0
2021-12-27 15:25:00,612.49,613.0,612.43,612.9,5382.0,612.49,613.0,612.43,612.9,5382.0
2021-12-27 15:30:00,612.92,613.15,612.48,612.96,8386.0,612.92,613.15,612.48,612.96,8386.0
2021-12-27 15:35:00,613.09,613.09,612.63,612.82,7065.0,613.09,613.09,612.63,612.82,7065.0
2021-12-27 15:40:00,612.77,613.18,612.55,613.18,13221.0,612.77,613.18,612.55,613.18,13221.0
2021-12-27 15:45:00,613.38,613.38,612.69,613.08,16355.0,613.38,613.38,612.69,613.08,16355.0
2021-12-27 15:50:00,613.26,613.8,612.92,613.02,17280.0,613.26,613.8,612.92,613.02,17280.0
2021-12-27 15:55:00,613.06,613.3,612.82,613.1,71197.0,613.06,613.3,612.82,613.1,71197.0
2021-12-28 09:30:00,614.95,615.7,613.29,614.75,38117.0,614.95,615.7,613.29,614.75,38117.0
2021-12-28 09:35:00,614.43,615.47,612.2,612.36,15991.0,614.43,615.47,612.2,612.36,15991.0
2021-12-28 09:40:00,612.42,615.5,612.42,613.19,10413.0,612.42,615.5,612.42,613.19,10413.0
2021-12-28 09:45:00,612.96,613.19,611.67,613.1,10238.0,612.96,613.19,611.67,613.1,10238.0
2021-12-28 09:50:00,612.59,616.19,612.37,615.62,22617.0,612.59,616.19,612.37,615.62,22617.0
2021-12-28 09:55:00,615.31,616.19,615.16,615.87,40950.0,615.31,616.19,615.16,615.87,40950.0
2021-12-28 10:00:00,615.92,616.19,615.49,616.07,15891.0,615.92,616.19,615.49,616.07,15891.0
2021-12-28 10:05:00,615.84,618.41,615.61,615.74,50600.0,615.84,618.41,615.61,615.74,50600.0
2021-12-28 10:10:00,615.59,618.23,615.59,617.09,16364.0,615.59,618.23,615.59,617.09,16364.0
2021-12-28 10:15:00,616.88,617.12,614.86,614.86,14103.0,616.88,617.12,614.86,614.86,14103.0
2021-12-28 10:20:00,614.89,616.51,614.89,615.74,18646.0,614.89,616.51,614.89,615.74,18646.0
2021-12-28 10:25:00,615.63,617.0,615.09,616.87,20155.0,615.63,617.0,615.09,616.87,20155.0
2021-12-28 10:30:00,616.56,617.21,616.12,616.12,12807.0,616.56,617.21,616.12,616.12,12807.0
2021-12-28 10:35:00,616.25,617.29,615.59,615.73,10989.0,616.25,617.29,615.59,615.73,10989.0
2021-12-28 10:40:00,615.74,615.74,613.1,613.63,13396.0,615.74,615.74,613.1,613.63,13396.0
2021-12-28 10:45:00,613.95,614.21,613.31,613.31,8108.0,613.95,614.21,613.31,613.31,8108.0
2021-12-28 10:50:00,613.39,613.76,612.32,612.81,12026.0,613.39,613.76,612.32,612.81,12026.0
2021-12-28 10:55:00,612.87,613.08,612.4,612.53,16946.0,612.87,613.08,612.4,612.53,16946.0
2021-12-28 11:00:00,612.57,614.28,612.24,614.12,27411.0,612.57,614.28,612.24,614.12,27411.0
2021-12-28 11:05:00,614.11,614.13,613.1,613.44,4221.0,614.11,614.13,613.1,613.44,4221.0
2021-12-28 11:10:00,613.34,614.2,613.32,613.46,4874.0,613.34,614.2,613.32,613.46,4874.0
2021-12-28 11:15:00,613.2,613.86,612.39,612.59,3560.0,613.2,613.86,612.39,612.59,3560.0
2021-12-28 11:20:00,612.5,613.81,612.5,613.19,6893.0,612.5,613.81,612.5,613.19,6893.0
2021-12-28 11:25:00,613.24,613.63,612.86,613.38,3517.0,613.24,613.63,612.86,613.38,3517.0
2021-12-28 11:30:00,613.6,613.6,612.5,612.97,3711.0,613.6,613.6,612.5,612.97,3711.0
2021-12-28 11:35:00,612.55,613.22,612.5,613.21,14777.0,612.55,613.22,612.5,613.21,14777.0
2021-12-28 11:40:00,613.22,614.49,613.22,613.96,15500.0,613.22,614.49,613.22,613.96,15500.0
2021-12-28 11:45:00,613.82,614.02,613.82,614.01,2275.0,613.82,614.02,613.82,614.01,2275.0
2021-12-28 11:50:00,613.83,614.31,613.65,614.07,5630.0,613.83,614.31,613.65,614.07,5630.0
2021-12-28 11:55:00,614.16,614.44,613.59,614.05,12769.0,614.16,614.44,613.59,614.05,12769.0
2021-12-28 12:00:00,614.11,614.48,614.04,614.11,8727.0,614.11,614.48,614.04,614.11,8727.0
2021-12-28 12:05:00,614.15,614.57,613.63,614.48,6856.0,614.15,614.57,613.63,614.48,6856.0
2021-12-28 12:10:00,614.5,615.5,614.37,614.82,8671.0,614.5,615.5,614.37,614.82,8671.0
2021-12-28 12:15:00,614.82,615.01,614.47,614.82,4629.0,614.82,615.01,614.47,614.82,4629.0
2021-12-28 12:20:00,614.81,615.56,614.8,615.26,4467.0,614.81,615.56,614.8,615.26,4467.0
2021-12-28 12:25:00,615.33,615.35,614.25,614.25,5051.0,615.33,615.35,614.25,614.25,5051.0
2021-12-28 12:30:00,614.15,614.24,612.63,612.72,15480.0,614.15,614.24,612.63,612.72,15480.0
2021-12-28 12:35:00,612.59,613.77,612.5,613.32,7521.0,612.59,613.77,612.5,613.32,7521.0
2021-12-28 12:40:00,613.25,613.38,612.94,613.23,4268.0,613.25,613.38,612.94,613.23,4268.0
2021-12-28 12:45:00,613.22,613.22,612.75,612.99,3075.0,613.22,613.22,612.75,612.99,3075.0
2021-12-28 12:50:00,613.07,613.92,613.06,613.6,2626.0,613.07,613.92,613.06,613.6,2626.0
2021-12-28 12:55:00,613.81,614.0,612.63,613.3,28252.0,613.81,614.0,612.63,613.3,28252.0
2021-12-28 13:00:00,613.24,613.35,612.72,613.0,10752.0,613.24,613.35,612.72,613.0,10752.0
2021-12-28 13:05:00,612.99,613.03,612.78,612.93,3420.0,612.99,613.03,612.78,612.93,3420.0
2021-12-28 13:10:00,612.82,612.82,611.35,611.37,11948.0,612.82,612.82,611.35,611.37,11948.0
2021-12-28 13:15:00,611.37,611.99,611.26,611.47,3361.0,611.37,611.99,611.26,611.47,3361.0
2021-12-28 13:20:00,611.85,611.85,610.53,611.21,4693.0,611.85,611.85,610.53,611.21,4693.0
2021-12-28 13:25:00,611.25,611.8,611.11,611.71,4111.0,611.25,611.8,611.11,611.71,4111.0
2021-12-28 13:30:00,611.54,611.7,611.26,611.7,2969.0,611.54,611.7,611.26,611.7,2969.0
2021-12-28 13:35:00,611.7,611.9,611.13,611.14,4320.0,611.7,611.9,611.13,611.14,4320.0
2021-12-28 13:40:00,611.12,612.1,611.12,611.65,3276.0,611.12,612.1,611.12,611.65,3276.0
2021-12-28 13:45:00,611.5,611.65,611.08,611.55,2870.0,611.5,611.65,611.08,611.55,2870.0
2021-12-28 13:50:00,611.59,611.74,611.14,611.71,2998.0,611.59,611.74,611.14,611.71,2998.0
2021-12-28 13:55:00,611.61,611.95,611.49,611.66,5436.0,611.61,611.95,611.49,611.66,5436.0
2021-12-28 14:00:00,611.62,611.62,610.95,611.15,14124.0,611.62,611.62,610.95,611.15,14124.0
2021-12-28 14:05:00,611.11,611.35,610.8,610.85,3330.0,611.11,611.35,610.8,610.85,3330.0
2021-12-28 14:10:00,610.81,611.19,610.57,611.14,7156.0,610.81,611.19,610.57,611.14,7156.0
2021-12-28 14:15:00,611.12,611.25,610.92,611.1,3722.0,611.12,611.25,610.92,611.1,3722.0
2021-12-28 14:20:00,610.99,611.26,610.7,611.07,3941.0,610.99,611.26,610.7,611.07,3941.0
2021-12-28 14:25:00,610.83,611.23,610.83,610.95,4110.0,610.83,611.23,610.83,610.95,4110.0
2021-12-28 14:30:00,610.86,611.37,610.86,611.06,5271.0,610.86,611.37,610.86,611.06,5271.0
2021-12-28 14:35:00,610.94,611.05,610.79,611.05,1455.0,610.94,611.05,610.79,611.05,1455.0
2021-12-28 14:40:00,610.98,611.15,610.9,611.11,1885.0,610.98,611.15,610.9,611.11,1885.0
2021-12-28 14:45:00,611.06,611.08,610.3,610.39,5021.0,611.06,611.08,610.3,610.39,5021.0
2021-12-28 14:50:00,610.33,610.93,610.05,610.76,3063.0,610.33,610.93,610.05,610.76,3063.0
2021-12-28 14:55:00,610.64,610.79,610.34,610.63,3066.0,610.64,610.79,610.34,610.63,3066.0
2021-12-28 15:00:00,610.66,610.7,610.3,610.3,3133.0,610.66,610.7,610.3,610.3,3133.0
2021-12-28 15:05:00,610.28,611.09,610.03,611.0,4672.0,610.28,611.09,610.03,611.0,4672.0
2021-12-28 15:10:00,610.96,611.06,610.61,610.71,4244.0,610.96,611.06,610.61,610.71,4244.0
2021-12-28 15:15:00,610.71,610.75,610.13,610.7,5580.0,610.71,610.75,610.13,610.7,5580.0
2021-12-28 15:20:00,610.73,611.09,610.72,611.09,3726.0,610.73,611.09,610.72,611.09,3726.0
2021-12-28 15:25:00,610.93,610.97,610.63,610.7,3661.0,610.93,610.97,610.63,610.7,3661.0
2021-12-28 15:30:00,610.78,611.1,610.55,610.86,5644.0,610.78,611.1,610.55,610.86,5644.0
2021-12-28 15:35:00,610.81,611.16,610.75,611.13,4573.0,610.81,611.16,610.75,611.13,4573.0
2021-12-28 15:40:00,610.96,611.7,610.96,611.31,10713.0,610.96,611.7,610.96,611.31,10713.0
2021-12-28 15:45:00,611.27,611.34,610.56,610.93,16799.0,611.27,611.34,610.56,610.93,16799.0
2021-12-28 15:50:00,610.86,610.86,609.69,610.19,28935.0,610.86,610.86,609.69,610.19,28935.0
2021-12-28 15:55:00,610.28,610.91,610.05,610.91,64765.0,610.28,610.91,610.05,610.91,64765.0
2021-12-29 09:30:00,609.93,613.98,609.93,613.1,29549.0,609.93,613.98,609.93,613.1,29549.0
2021-12-29 09:35:00,612.75,613.33,610.43,610.97,19803.0,612.75,613.33,610.43,610.97,19803.0
2021-12-29 09:40:00,611.18,611.62,608.29,609.17,28556.0,611.18,611.62,608.29,609.17,28556.0
2021-12-29 09:45:00,609.3,609.45,607.21,608.35,27345.0,609.3,609.45,607.21,608.35,27345.0
2021-12-29 09:50:00,608.63,609.22,608.34,608.86,8342.0,608.63,609.22,608.34,608.86,8342.0
2021-12-29 09:55:00,608.5,608.94,607.33,608.39,9844.0,608.5,608.94,607.33,608.39,9844.0
2021-12-29 10:00:00,608.17,608.17,604.88,606.44,21982.0,608.17,608.17,604.88,606.44,21982.0
2021-12-29 10:05:00,606.17,606.83,605.68,606.19,11531.0,606.17,606.83,605.68,606.19,11531.0
2021-12-29 10:10:00,606.08,606.41,604.68,605.4,21062.0,606.08,606.41,604.68,605.4,21062.0
2021-12-29 10:15:00,605.82,607.05,605.51,606.83,9729.0,605.82,607.05,605.51,606.83,9729.0
2021-12-29 10:20:00,606.63,607.82,606.43,607.5,4388.0,606.63,607.82,606.43,607.5,4388.0
2021-12-29 10:25:00,607.75,608.39,607.29,607.5,4710.0,607.75,608.39,607.29,607.5,4710.0
2021-12-29 10:30:00,607.7,608.52,607.29,608.41,4691.0,607.7,608.52,607.29,608.41,4691.0
2021-12-29 10:35:00,607.95,608.1,607.33,607.55,5451.0,607.95,608.1,607.33,607.55,5451.0
2021-12-29 10:40:00,607.5,609.27,607.33,608.39,6279.0,607.5,609.27,607.33,608.39,6279.0
2021-12-29 10:45:00,608.31,608.31,607.48,607.63,5355.0,608.31,608.31,607.48,607.63,5355.0
2021-12-29 10:50:00,607.75,608.0,607.0,608.0,5967.0,607.75,608.0,607.0,608.0,5967.0
2021-12-29 10:55:00,608.0,608.41,607.47,608.21,3970.0,608.0,608.41,607.47,608.21,3970.0
2021-12-29 11:00:00,607.98,608.0,607.43,608.0,3359.0,607.98,608.0,607.43,608.0,3359.0
2021-12-29 11:05:00,607.88,608.06,607.42,607.87,4335.0,607.88,608.06,607.42,607.87,4335.0
2021-12-29 11:10:00,607.7,607.89,607.4,607.5,3296.0,607.7,607.89,607.4,607.5,3296.0
2021-12-29 11:15:00,607.5,608.67,607.28,608.6,8139.0,607.5,608.67,607.28,608.6,8139.0
2021-12-29 11:20:00,608.97,609.07,608.41,608.7,5321.0,608.97,609.07,608.41,608.7,5321.0
2021-12-29 11:25:00,608.47,608.6,607.77,607.77,7021.0,608.47,608.6,607.77,607.77,7021.0
2021-12-29 11:30:00,607.74,607.92,607.43,607.84,6316.0,607.74,607.92,607.43,607.84,6316.0
2021-12-29 11:35:00,607.86,608.06,607.61,607.65,2049.0,607.86,608.06,607.61,607.65,2049.0
2021-12-29 11:40:00,607.55,608.15,607.46,608.04,7630.0,607.55,608.15,607.46,608.04,7630.0
2021-12-29 11:45:00,607.95,608.54,607.95,608.51,5668.0,607.95,608.54,607.95,608.51,5668.0
2021-12-29 11:50:00,608.51,609.09,608.51,608.75,3713.0,608.51,609.09,608.51,608.75,3713.0
2021-12-29 11:55:00,608.29,608.63,608.09,608.23,3554.0,608.29,608.63,608.09,608.23,3554.0
2021-12-29 12:00:00,608.09,608.47,607.95,608.22,5857.0,608.09,608.47,607.95,608.22,5857.0
2021-12-29 12:05:00,608.21,609.01,608.2,609.01,5144.0,608.21,609.01,608.2,609.01,5144.0
2021-12-29 12:10:00,609.06,609.1,608.34,608.51,1300.0,609.06,609.1,608.34,608.51,1300.0
2021-12-29 12:15:00,608.88,609.19,608.73,608.73,2236.0,608.88,609.19,608.73,608.73,2236.0
2021-12-29 12:20:00,608.85,608.93,608.45,608.74,2638.0,608.85,608.93,608.45,608.74,2638.0
2021-12-29 12:25:00,608.79,608.95,608.48,608.48,4115.0,608.79,608.95,608.48,608.48,4115.0
2021-12-29 12:30:00,608.53,608.58,608.27,608.41,3370.0,608.53,608.58,608.27,608.41,3370.0
2021-12-29 12:35:00,608.47,609.65,608.47,609.27,6597.0,608.47,609.65,608.47,609.27,6597.0
2021-12-29 12:40:00,609.25,609.65,609.14,609.58,2935.0,609.25,609.65,609.14,609.58,2935.0
2021-12-29 12:45:00,609.36,609.81,609.33,609.5,3723.0,609.36,609.81,609.33,609.5,3723.0
2021-12-29 12:50:00,609.41,609.5,608.73,608.74,2518.0,609.41,609.5,608.73,608.74,2518.0
2021-12-29 12:55:00,608.62,609.12,608.61,608.99,2172.0,608.62,609.12,608.61,608.99,2172.0
2021-12-29 13:00:00,609.0,609.48,608.84,609.11,7222.0,609.0,609.48,608.84,609.11,7222.0
2021-12-29 13:05:00,609.22,609.23,608.78,609.14,2047.0,609.22,609.23,608.78,609.14,2047.0
2021-12-29 13:10:00,608.98,609.51,608.77,609.51,5570.0,608.98,609.51,608.77,609.51,5570.0
2021-12-29 13:15:00,609.39,609.43,608.96,609.36,3785.0,609.39,609.43,608.96,609.36,3785.0
2021-12-29 13:20:00,609.17,609.17,608.77,608.88,3421.0,609.17,609.17,608.77,608.88,3421.0
2021-12-29 13:25:00,609.03,609.25,608.87,609.09,3439.0,609.03,609.25,608.87,609.09,3439.0
2021-12-29 13:30:00,609.25,609.5,608.8,609.01,3102.0,609.25,609.5,608.8,609.01,3102.0
2021-12-29 13:35:00,608.82,608.86,608.26,608.38,2837.0,608.82,608.86,608.26,608.38,2837.0
2021-12-29 13:40:00,608.55,608.79,608.55,608.66,1537.0,608.55,608.79,608.55,608.66,1537.0
2021-12-29 13:45:00,608.64,608.64,608.19,608.2,1750.0,608.64,608.64,608.19,608.2,1750.0
2021-12-29 13:50:00,608.22,608.6,608.14,608.6,2796.0,608.22,608.6,608.14,608.6,2796.0
2021-12-29 13:55:00,608.51,609.22,608.51,609.05,4380.0,608.51,609.22,608.51,609.05,4380.0
2021-12-29 14:00:00,608.89,609.31,608.89,609.11,1865.0,608.89,609.31,608.89,609.11,1865.0
2021-12-29 14:05:00,608.95,609.23,608.83,609.02,3096.0,608.95,609.23,608.83,609.02,3096.0
2021-12-29 14:10:00,609.16,609.65,609.05,609.3,3461.0,609.16,609.65,609.05,609.3,3461.0
2021-12-29 14:15:00,609.51,610.29,609.24,610.07,3891.0,609.51,610.29,609.24,610.07,3891.0
2021-12-29 14:20:00,610.16,610.23,609.97,609.98,2065.0,610.16,610.23,609.97,609.98,2065.0
2021-12-29 14:25:00,609.96,610.59,609.93,610.5,2377.0,609.96,610.59,609.93,610.5,2377.0
2021-12-29 14:30:00,610.53,610.7,609.99,610.31,4101.0,610.53,610.7,609.99,610.31,4101.0
2021-12-29 14:35:00,610.32,610.66,610.32,610.6,1300.0,610.32,610.66,610.32,610.6,1300.0
2021-12-29 14:40:00,610.4,610.4,609.78,610.23,3735.0,610.4,610.4,609.78,610.23,3735.0
2021-12-29 14:45:00,610.09,610.47,609.73,609.73,4235.0,610.09,610.47,609.73,609.73,4235.0
2021-12-29 14:50:00,609.89,610.51,609.89,610.49,1300.0,609.89,610.51,609.89,610.49,1300.0
2021-12-29 14:55:00,610.53,611.22,610.37,610.84,10444.0,610.53,611.22,610.37,610.84,10444.0
2021-12-29 15:00:00,610.78,610.9,609.91,609.93,3781.0,610.78,610.9,609.91,609.93,3781.0
2021-12-29 15:05:00,609.97,609.97,609.54,609.71,5068.0,609.97,609.97,609.54,609.71,5068.0
2021-12-29 15:10:00,609.57,609.66,609.03,609.25,3317.0,609.57,609.66,609.03,609.25,3317.0
2021-12-29 15:15:00,609.07,609.16,608.4,609.15,7406.0,609.07,609.16,608.4,609.15,7406.0
2021-12-29 15:20:00,609.01,609.46,608.82,609.34,2673.0,609.01,609.46,608.82,609.34,2673.0
2021-12-29 15:25:00,609.47,609.74,609.35,609.65,4399.0,609.47,609.74,609.35,609.65,4399.0
2021-12-29 15:30:00,609.88,610.63,609.87,610.63,4959.0,609.88,610.63,609.87,610.63,4959.0
2021-12-29 15:35:00,610.5,611.04,610.28,611.04,8324.0,610.5,611.04,610.28,611.04,8324.0
2021-12-29 15:40:00,611.12,611.12,610.53,610.82,6345.0,611.12,611.12,610.53,610.82,6345.0
2021-12-29 15:45:00,610.99,611.38,610.7,611.33,12766.0,610.99,611.38,610.7,611.33,12766.0
2021-12-29 15:50:00,611.33,611.6,610.79,611.12,14308.0,611.33,611.6,610.79,611.12,14308.0
2021-12-29 15:55:00,611.07,611.14,610.54,610.54,23916.0,611.07,611.14,610.54,610.54,23916.0
2021-12-30 09:30:00,612.99,615.54,611.35,615.0,31043.0,612.99,615.54,611.35,615.0,31043.0
2021-12-30 09:35:00,615.0,616.84,613.61,616.44,28538.0,615.0,616.84,613.61,616.44,28538.0
2021-12-30 09:40:00,616.12,618.69,613.54,614.28,27204.0,616.12,618.69,613.54,614.28,27204.0
2021-12-30 09:45:00,614.18,617.34,614.18,616.32,10946.0,614.18,617.34,614.18,616.32,10946.0
2021-12-30 09:50:00,616.47,617.45,615.41,616.67,15436.0,616.47,617.45,615.41,616.67,15436.0
2021-12-30 09:55:00,616.62,618.0,616.0,617.2,15265.0,616.62,618.0,616.0,617.2,15265.0
2021-12-30 10:00:00,616.52,618.5,616.52,617.84,18063.0,616.52,618.5,616.52,617.84,18063.0
2021-12-30 10:05:00,617.52,620.37,617.52,620.14,22968.0,617.52,620.37,617.52,620.14,22968.0
2021-12-30 10:10:00,619.94,620.42,618.83,619.45,14062.0,619.94,620.42,618.83,619.45,14062.0
2021-12-30 10:15:00,619.62,619.82,618.5,618.91,6570.0,619.62,619.82,618.5,618.91,6570.0
2021-12-30 10:20:00,618.73,618.97,618.2,618.49,8745.0,618.73,618.97,618.2,618.49,8745.0
2021-12-30 10:25:00,618.5,619.52,618.3,619.41,6409.0,618.5,619.52,618.3,619.41,6409.0
2021-12-30 10:30:00,619.72,619.82,618.94,619.35,5029.0,619.72,619.82,618.94,619.35,5029.0
2021-12-30 10:35:00,619.54,620.5,619.16,620.11,10756.0,619.54,620.5,619.16,620.11,10756.0
2021-12-30 10:40:00,619.9,620.61,619.15,619.59,6143.0,619.9,620.61,619.15,619.59,6143.0
2021-12-30 10:45:00,619.63,619.63,618.46,618.49,5531.0,619.63,619.63,618.46,618.49,5531.0
2021-12-30 10:50:00,618.42,619.27,618.15,618.62,10391.0,618.42,619.27,618.15,618.62,10391.0
2021-12-30 10:55:00,618.89,619.14,617.73,617.76,8701.0,618.89,619.14,617.73,617.76,8701.0
2021-12-30 11:00:00,617.74,618.45,617.41,618.45,9526.0,617.74,618.45,617.41,618.45,9526.0
2021-12-30 11:05:00,618.62,618.71,617.34,617.34,7077.0,618.62,618.71,617.34,617.34,7077.0
2021-12-30 11:10:00,617.2,618.24,617.2,617.64,4761.0,617.2,618.24,617.2,617.64,4761.0
2021-12-30 11:15:00,617.58,617.8,616.97,616.98,4173.0,617.58,617.8,616.97,616.98,4173.0
2021-12-30 11:20:00,617.21,617.22,616.35,616.62,5922.0,617.21,617.22,616.35,616.62,5922.0
2021-12-30 11:25:00,616.71,617.62,616.67,617.23,3962.0,616.71,617.62,616.67,617.23,3962.0
2021-12-30 11:30:00,617.24,617.24,616.38,616.54,4288.0,617.24,617.24,616.38,616.54,4288.0
2021-12-30 11:35:00,616.8,616.83,616.16,616.72,6776.0,616.8,616.83,616.16,616.72,6776.0
2021-12-30 11:40:00,616.96,617.26,616.01,616.04,8302.0,616.96,617.26,616.01,616.04,8302.0
2021-12-30 11:45:00,616.22,616.3,615.11,616.0,10160.0,616.22,616.3,615.11,616.0,10160.0
2021-12-30 11:50:00,616.18,616.46,615.29,615.87,3433.0,616.18,616.46,615.29,615.87,3433.0
2021-12-30 11:55:00,615.82,615.86,615.51,615.63,2358.0,615.82,615.86,615.51,615.63,2358.0
2021-12-30 12:00:00,615.63,616.5,615.62,616.33,5000.0,615.63,616.5,615.62,616.33,5000.0
2021-12-30 12:05:00,616.15,616.29,615.87,615.87,3123.0,616.15,616.29,615.87,615.87,3123.0
2021-12-30 12:10:00,615.68,616.22,615.68,616.02,1779.0,615.68,616.22,615.68,616.02,1779.0
2021-12-30 12:15:00,616.26,616.6,615.59,615.68,6487.0,616.26,616.6,615.59,615.68,6487.0
2021-12-30 12:20:00,615.68,615.87,615.3,615.58,4752.0,615.68,615.87,615.3,615.58,4752.0
2021-12-30 12:25:00,615.58,616.18,615.57,616.0,2300.0,615.58,616.18,615.57,616.0,2300.0
2021-12-30 12:30:00,615.84,616.6,615.84,616.36,3848.0,615.84,616.6,615.84,616.36,3848.0
2021-12-30 12:35:00,616.49,616.73,616.27,616.35,4486.0,616.49,616.73,616.27,616.35,4486.0
2021-12-30 12:40:00,616.34,616.73,616.2,616.73,4096.0,616.34,616.73,616.2,616.73,4096.0
2021-12-30 12:45:00,616.8,617.09,616.7,616.92,4668.0,616.8,617.09,616.7,616.92,4668.0
2021-12-30 12:50:00,616.89,617.14,616.67,616.92,5632.0,616.89,617.14,616.67,616.92,5632.0
2021-12-30 12:55:00,617.04,617.06,616.57,616.72,2125.0,617.04,617.06,616.57,616.72,2125.0
2021-12-30 13:00:00,616.63,616.93,616.14,616.16,4342.0,616.63,616.93,616.14,616.16,4342.0
2021-12-30 13:05:00,616.37,616.53,616.21,616.4,3056.0,616.37,616.53,616.21,616.4,3056.0
2021-12-30 13:10:00,616.69,616.79,616.33,616.76,2135.0,616.69,616.79,616.33,616.76,2135.0
2021-12-30 13:15:00,616.79,617.07,616.66,617.0,2792.0,616.79,617.07,616.66,617.0,2792.0
2021-12-30 13:20:00,617.09,617.51,617.0,617.5,4305.0,617.09,617.51,617.0,617.5,4305.0
2021-12-30 13:25:00,617.52,617.61,617.28,617.61,1845.0,617.52,617.61,617.28,617.61,1845.0
2021-12-30 13:30:00,617.64,618.5,617.64,618.28,5320.0,617.64,618.5,617.64,618.28,5320.0
2021-12-30 13:35:00,618.39,618.71,618.16,618.59,3698.0,618.39,618.71,618.16,618.59,3698.0
2021-12-30 13:40:00,618.57,618.9,618.5,618.52,4110.0,618.57,618.9,618.5,618.52,4110.0
2021-12-30 13:45:00,618.68,618.71,618.29,618.56,2483.0,618.68,618.71,618.29,618.56,2483.0
2021-12-30 13:50:00,618.55,618.92,618.55,618.76,4578.0,618.55,618.92,618.55,618.76,4578.0
2021-12-30 13:55:00,619.0,619.09,618.4,618.77,4232.0,619.0,619.09,618.4,618.77,4232.0
2021-12-30 14:00:00,618.51,618.74,617.61,617.89,6884.0,618.51,618.74,617.61,617.89,6884.0
2021-12-30 14:05:00,617.82,617.9,617.37,617.74,6141.0,617.82,617.9,617.37,617.74,6141.0
2021-12-30 14:10:00,617.59,618.25,617.59,618.14,3401.0,617.59,618.25,617.59,618.14,3401.0
2021-12-30 14:15:00,618.02,618.35,618.0,618.19,2503.0,618.02,618.35,618.0,618.19,2503.0
2021-12-30 14:20:00,617.97,618.1,617.42,617.55,3403.0,617.97,618.1,617.42,617.55,3403.0
2021-12-30 14:25:00,617.39,617.72,617.39,617.7,2695.0,617.39,617.72,617.39,617.7,2695.0
2021-12-30 14:30:00,617.73,617.73,617.33,617.57,3075.0,617.73,617.73,617.33,617.57,3075.0
2021-12-30 14:35:00,617.53,617.94,617.49,617.78,2709.0,617.53,617.94,617.49,617.78,2709.0
2021-12-30 14:40:00,617.93,618.0,617.52,617.63,4815.0,617.93,618.0,617.52,617.63,4815.0
2021-12-30 14:45:00,617.55,617.74,617.49,617.62,2651.0,617.55,617.74,617.49,617.62,2651.0
2021-12-30 14:50:00,617.62,617.75,617.47,617.61,1921.0,617.62,617.75,617.47,617.61,1921.0
2021-12-30 14:55:00,617.55,617.63,617.24,617.37,3658.0,617.55,617.63,617.24,617.37,3658.0
2021-12-30 15:00:00,617.28,617.29,616.27,616.49,4149.0,617.28,617.29,616.27,616.49,4149.0
2021-12-30 15:05:00,616.36,616.42,615.61,615.61,3542.0,616.36,616.42,615.61,615.61,3542.0
2021-12-30 15:10:00,615.51,615.51,614.98,615.06,6073.0,615.51,615.51,614.98,615.06,6073.0
2021-12-30 15:15:00,615.09,615.62,615.09,615.49,5469.0,615.09,615.62,615.09,615.49,5469.0
2021-12-30 15:20:00,615.55,616.05,615.55,615.86,3500.0,615.55,616.05,615.55,615.86,3500.0
2021-12-30 15:25:00,616.06,616.06,615.35,615.35,5133.0,616.06,616.06,615.35,615.35,5133.0
2021-12-30 15:30:00,615.62,616.27,615.61,616.01,5109.0,615.62,616.27,615.61,616.01,5109.0
2021-12-30 15:35:00,616.07,616.3,615.4,615.52,5385.0,616.07,616.3,615.4,615.52,5385.0
2021-12-30 15:40:00,615.35,615.35,614.34,614.49,7929.0,615.35,615.35,614.34,614.49,7929.0
2021-12-30 15:45:00,614.38,614.38,613.5,613.81,8689.0,614.38,614.38,613.5,613.81,8689.0
2021-12-30 15:50:00,613.42,613.52,612.11,612.37,18336.0,613.42,613.52,612.11,612.37,18336.0
2021-12-30 15:55:00,612.59,612.86,611.24,612.09,81107.0,612.59,612.86,611.24,612.09,81107.0
2021-12-31 09:30:00,610.01,613.93,610.0,612.77,36043.0,610.01,613.93,610.0,612.77,36043.0
2021-12-31 09:35:00,613.26,614.08,610.64,611.5,8418.0,613.26,614.08,610.64,611.5,8418.0
2021-12-31 09:40:00,611.43,611.48,608.38,608.66,11445.0,611.43,611.48,608.38,608.66,11445.0
2021-12-31 09:45:00,608.66,609.44,606.61,607.95,22796.0,608.66,609.44,606.61,607.95,22796.0
2021-12-31 09:50:00,607.86,610.0,606.9,609.46,20485.0,607.86,610.0,606.9,609.46,20485.0
2021-12-31 09:55:00,609.46,610.25,607.82,608.13,5573.0,609.46,610.25,607.82,608.13,5573.0
2021-12-31 10:00:00,608.55,608.87,605.66,606.15,14658.0,608.55,608.87,605.66,606.15,14658.0
2021-12-31 10:05:00,606.07,608.37,606.0,608.37,5973.0,606.07,608.37,606.0,608.37,5973.0
2021-12-31 10:10:00,608.15,608.16,607.25,608.1,8142.0,608.15,608.16,607.25,608.1,8142.0
2021-12-31 10:15:00,607.97,609.06,607.95,608.4,11153.0,607.97,609.06,607.95,608.4,11153.0
2021-12-31 10:20:00,608.43,609.6,608.02,608.02,7301.0,608.43,609.6,608.02,608.02,7301.0
2021-12-31 10:25:00,608.14,609.35,607.53,609.14,10641.0,608.14,609.35,607.53,609.14,10641.0
2021-12-31 10:30:00,609.63,610.42,608.78,609.2,6204.0,609.63,610.42,608.78,609.2,6204.0
2021-12-31 10:35:00,609.4,609.87,608.91,609.37,2646.0,609.4,609.87,608.91,609.37,2646.0
2021-12-31 10:40:00,609.44,609.92,608.77,609.76,4377.0,609.44,609.92,608.77,609.76,4377.0
2021-12-31 10:45:00,609.65,610.45,609.64,610.24,6949.0,609.65,610.45,609.64,610.24,6949.0
2021-12-31 10:50:00,609.83,610.04,608.3,609.01,13403.0,609.83,610.04,608.3,609.01,13403.0
2021-12-31 10:55:00,609.23,609.38,608.67,609.0,5611.0,609.23,609.38,608.67,609.0,5611.0
2021-12-31 11:00:00,609.28,609.99,607.35,608.13,13450.0,609.28,609.99,607.35,608.13,13450.0
2021-12-31 11:05:00,608.14,608.26,607.54,607.71,4215.0,608.14,608.26,607.54,607.71,4215.0
2021-12-31 11:10:00,607.3,608.38,607.14,608.1,6101.0,607.3,608.38,607.14,608.1,6101.0
2021-12-31 11:15:00,608.1,608.93,607.98,608.69,7775.0,608.1,608.93,607.98,608.69,7775.0
2021-12-31 11:20:00,608.63,608.76,608.29,608.54,6341.0,608.63,608.76,608.29,608.54,6341.0
2021-12-31 11:25:00,608.35,609.0,608.35,608.63,7846.0,608.35,609.0,608.35,608.63,7846.0
2021-12-31 11:30:00,608.5,608.69,607.99,608.31,3550.0,608.5,608.69,607.99,608.31,3550.0
2021-12-31 11:35:00,608.21,608.21,607.53,607.81,2802.0,608.21,608.21,607.53,607.81,2802.0
2021-12-31 11:40:00,607.61,608.27,607.6,608.27,4425.0,607.61,608.27,607.6,608.27,4425.0
2021-12-31 11:45:00,608.27,608.49,607.94,608.49,3882.0,608.27,608.49,607.94,608.49,3882.0
2021-12-31 11:50:00,608.31,608.7,607.98,608.07,4524.0,608.31,608.7,607.98,608.07,4524.0
2021-12-31 11:55:00,608.14,608.3,607.57,607.89,2815.0,608.14,608.3,607.57,607.89,2815.0
2021-12-31 12:00:00,607.63,608.44,607.42,608.44,1671.0,607.63,608.44,607.42,608.44,1671.0
2021-12-31 12:05:00,608.33,608.58,608.25,608.5,1994.0,608.33,608.58,608.25,608.5,1994.0
2021-12-31 12:10:00,608.59,608.73,607.54,607.63,3517.0,608.59,608.73,607.54,607.63,3517.0
2021-12-31 12:15:00,607.88,607.89,606.94,607.16,3468.0,607.88,607.89,606.94,607.16,3468.0
2021-12-31 12:20:00,607.12,607.22,606.16,606.32,6610.0,607.12,607.22,606.16,606.32,6610.0
2021-12-31 12:25:00,606.39,606.78,606.23,606.48,5873.0,606.39,606.78,606.23,606.48,5873.0
2021-12-31 12:30:00,606.32,606.57,606.05,606.21,5796.0,606.32,606.57,606.05,606.21,5796.0
2021-12-31 12:35:00,606.11,606.93,606.11,606.93,2607.0,606.11,606.93,606.11,606.93,2607.0
2021-12-31 12:40:00,606.85,606.85,605.99,606.05,3804.0,606.85,606.85,605.99,606.05,3804.0
2021-12-31 12:45:00,606.05,606.19,605.25,605.3,9405.0,606.05,606.19,605.25,605.3,9405.0
2021-12-31 12:50:00,605.37,605.64,605.08,605.21,8193.0,605.37,605.64,605.08,605.21,8193.0
2021-12-31 12:55:00,605.04,606.06,605.04,605.9,6042.0,605.04,606.06,605.04,605.9,6042.0
2021-12-31 13:00:00,605.79,606.11,605.46,605.97,5480.0,605.79,606.11,605.46,605.97,5480.0
2021-12-31 13:05:00,606.0,606.0,605.24,605.65,6371.0,606.0,606.0,605.24,605.65,6371.0
2021-12-31 13:10:00,605.73,605.73,605.08,605.25,7188.0,605.73,605.73,605.08,605.25,7188.0
2021-12-31 13:15:00,605.13,605.57,604.83,605.09,10248.0,605.13,605.57,604.83,605.09,10248.0
2021-12-31 13:20:00,605.05,605.71,604.96,605.4,3300.0,605.05,605.71,604.96,605.4,3300.0
2021-12-31 13:25:00,605.42,605.42,604.95,604.95,2762.0,605.42,605.42,604.95,604.95,2762.0
2021-12-31 13:30:00,604.99,604.99,604.27,604.62,13132.0,604.99,604.99,604.27,604.62,13132.0
2021-12-31 13:35:00,604.61,604.71,604.19,604.35,7347.0,604.61,604.71,604.19,604.35,7347.0
2021-12-31 13:40:00,604.34,604.73,604.24,604.46,4859.0,604.34,604.73,604.24,604.46,4859.0
2021-12-31 13:45:00,604.54,604.74,603.99,604.61,4342.0,604.54,604.74,603.99,604.61,4342.0
2021-12-31 13:50:00,604.72,604.84,603.7,603.83,9896.0,604.72,604.84,603.7,603.83,9896.0
2021-12-31 13:55:00,603.83,604.5,603.82,604.32,3567.0,603.83,604.5,603.82,604.32,3567.0
2021-12-31 14:00:00,604.38,604.47,604.14,604.35,4048.0,604.38,604.47,604.14,604.35,4048.0
2021-12-31 14:05:00,604.36,604.56,603.78,603.89,9178.0,604.36,604.56,603.78,603.89,9178.0
2021-12-31 14:10:00,603.89,604.36,603.8,604.36,8697.0,603.89,604.36,603.8,604.36,8697.0
2021-12-31 14:15:00,604.4,605.31,604.4,605.25,12332.0,604.4,605.31,604.4,605.25,12332.0
2021-12-31 14:20:00,605.19,605.77,605.15,605.65,12141.0,605.19,605.77,605.15,605.65,12141.0
2021-12-31 14:25:00,605.39,605.78,605.11,605.61,2191.0,605.39,605.78,605.11,605.61,2191.0
2021-12-31 14:30:00,605.61,606.26,605.61,606.26,2495.0,605.61,606.26,605.61,606.26,2495.0
2021-12-31 14:35:00,606.14,606.17,605.69,606.08,2865.0,606.14,606.17,605.69,606.08,2865.0
2021-12-31 14:40:00,606.09,606.69,605.85,605.86,5839.0,606.09,606.69,605.85,605.86,5839.0
2021-12-31 14:45:00,606.03,606.13,605.66,605.76,6897.0,606.03,606.13,605.66,605.76,6897.0
2021-12-31 14:50:00,605.93,605.93,605.28,605.56,10394.0,605.93,605.93,605.28,605.56,10394.0
2021-12-31 14:55:00,605.44,605.64,604.7,604.8,8658.0,605.44,605.64,604.7,604.8,8658.0
2021-12-31 15:00:00,604.86,605.9,604.78,605.3,6767.0,604.86,605.9,604.78,605.3,6767.0
2021-12-31 15:05:00,605.23,605.31,604.88,605.07,4817.0,605.23,605.31,604.88,605.07,4817.0
2021-12-31 15:10:00,605.12,605.13,604.76,605.12,6787.0,605.12,605.13,604.76,605.12,6787.0
2021-12-31 15:15:00,605.05,605.31,604.78,605.31,8059.0,605.05,605.31,604.78,605.31,8059.0
2021-12-31 15:20:00,605.18,605.33,604.94,605.33,9156.0,605.18,605.33,604.94,605.33,9156.0
2021-12-31 15:25:00,605.22,605.84,605.1,605.54,8291.0,605.22,605.84,605.1,605.54,8291.0
2021-12-31 15:30:00,605.6,605.73,604.55,604.65,21132.0,605.6,605.73,604.55,604.65,21132.0
2021-12-31 15:35:00,604.62,604.62,603.63,604.16,21697.0,604.62,604.62,603.63,604.16,21697.0
2021-12-31 15:40:00,604.18,605.3,604.13,604.67,26152.0,604.18,605.3,604.13,604.67,26152.0
2021-12-31 15:45:00,604.64,605.09,604.51,604.9,25657.0,604.64,605.09,604.51,604.9,25657.0
2021-12-31 15:50:00,604.97,604.97,602.08,602.15,67460.0,604.97,604.97,602.08,602.15,67460.0
2021-12-31 15:55:00,602.13,602.73,602.05,602.69,128987.0,602.13,602.73,602.05,602.69,128987.0
2022-01-03 09:30:00,605.79,609.99,604.64,605.75,111909.0,605.79,609.99,604.64,605.75,111909.0
2022-01-03 09:35:00,605.66,605.87,601.89,605.57,61270.0,605.66,605.87,601.89,605.57,61270.0
2022-01-03 09:40:00,605.9,608.42,604.94,606.54,26357.0,605.9,608.42,604.94,606.54,26357.0
2022-01-03 09:45:00,606.61,606.83,600.06,601.46,37725.0,606.61,606.83,600.06,601.46,37725.0
2022-01-03 09:50:00,601.41,602.15,598.23,598.23,34275.0,601.41,602.15,598.23,598.23,34275.0
2022-01-03 09:55:00,598.55,598.68,596.42,597.83,30610.0,598.55,598.68,596.42,597.83,30610.0
2022-01-03 10:00:00,598.04,601.44,597.13,599.96,23340.0,598.04,601.44,597.13,599.96,23340.0
2022-01-03 10:05:00,599.67,600.02,596.66,597.36,16089.0,599.67,600.02,596.66,597.36,16089.0
2022-01-03 10:10:00,597.47,599.4,596.3,598.48,29309.0,597.47,599.4,596.3,598.48,29309.0
2022-01-03 10:15:00,598.79,600.13,598.45,598.46,11284.0,598.79,600.13,598.45,598.46,11284.0
2022-01-03 10:20:00,598.27,599.6,597.01,598.86,11819.0,598.27,599.6,597.01,598.86,11819.0
2022-01-03 10:25:00,599.14,600.28,597.87,597.96,17135.0,599.14,600.28,597.87,597.96,17135.0
2022-01-03 10:30:00,598.0,598.61,597.23,598.28,21948.0,598.0,598.61,597.23,598.28,21948.0
2022-01-03 10:35:00,598.52,599.2,597.1,597.25,12226.0,598.52,599.2,597.1,597.25,12226.0
2022-01-03 10:40:00,597.04,598.55,596.77,598.55,17929.0,597.04,598.55,596.77,598.55,17929.0
2022-01-03 10:45:00,598.98,599.37,597.94,598.79,14956.0,598.98,599.37,597.94,598.79,14956.0
2022-01-03 10:50:00,598.9,599.09,597.13,598.67,11471.0,598.9,599.09,597.13,598.67,11471.0
2022-01-03 10:55:00,598.44,598.83,597.88,598.79,7273.0,598.44,598.83,597.88,598.79,7273.0
2022-01-03 11:00:00,598.83,599.51,598.22,598.88,7607.0,598.83,599.51,598.22,598.88,7607.0
2022-01-03 11:05:00,598.84,598.92,597.27,597.66,9106.0,598.84,598.92,597.27,597.66,9106.0
2022-01-03 11:10:00,597.66,597.66,596.3,596.81,9853.0,597.66,597.66,596.3,596.81,9853.0
2022-01-03 11:15:00,596.79,596.8,595.45,595.5,15785.0,596.79,596.8,595.45,595.5,15785.0
2022-01-03 11:20:00,595.05,596.06,594.86,595.1,15763.0,595.05,596.06,594.86,595.1,15763.0
2022-01-03 11:25:00,594.98,595.3,593.85,594.1,20357.0,594.98,595.3,593.85,594.1,20357.0
2022-01-03 11:30:00,594.23,594.23,592.53,593.05,25001.0,594.23,594.23,592.53,593.05,25001.0
2022-01-03 11:35:00,593.2,593.2,591.45,592.17,32755.0,593.2,593.2,591.45,592.17,32755.0
2022-01-03 11:40:00,592.29,592.29,591.41,591.83,19394.0,592.29,592.29,591.41,591.83,19394.0
2022-01-03 11:45:00,591.63,594.4,591.42,594.09,19755.0,591.63,594.4,591.42,594.09,19755.0
2022-01-03 11:50:00,593.76,594.01,592.84,592.84,9971.0,593.76,594.01,592.84,592.84,9971.0
2022-01-03 11:55:00,592.85,593.44,592.32,592.38,10138.0,592.85,593.44,592.32,592.38,10138.0
2022-01-03 12:00:00,592.21,592.42,591.51,591.59,20958.0,592.21,592.42,591.51,591.59,20958.0
2022-01-03 12:05:00,591.59,592.52,591.26,592.49,24172.0,591.59,592.52,591.26,592.49,24172.0
2022-01-03 12:10:00,592.5,592.81,591.9,592.42,18547.0,592.5,592.81,591.9,592.42,18547.0
2022-01-03 12:15:00,592.38,592.38,591.0,591.08,17530.0,592.38,592.38,591.0,591.08,17530.0
2022-01-03 12:20:00,591.2,592.23,590.56,592.03,14942.0,591.2,592.23,590.56,592.03,14942.0
2022-01-03 12:25:00,592.18,592.54,592.01,592.46,6934.0,592.18,592.54,592.01,592.46,6934.0
2022-01-03 12:30:00,592.43,592.49,591.85,592.47,6427.0,592.43,592.49,591.85,592.47,6427.0
2022-01-03 12:35:00,592.44,593.76,592.28,593.4,31709.0,592.44,593.76,592.28,593.4,31709.0
2022-01-03 12:40:00,593.43,593.58,592.87,593.39,7477.0,593.43,593.58,592.87,593.39,7477.0
2022-01-03 12:45:00,593.52,595.51,593.15,595.51,23768.0,593.52,595.51,593.15,595.51,23768.0
2022-01-03 12:50:00,595.63,595.96,594.16,594.22,13631.0,595.63,595.96,594.16,594.22,13631.0
2022-01-03 12:55:00,594.0,594.92,594.0,594.88,4790.0,594.0,594.92,594.0,594.88,4790.0
2022-01-03 13:00:00,594.91,594.93,593.72,594.09,9161.0,594.91,594.93,593.72,594.09,9161.0
2022-01-03 13:05:00,594.23,594.36,593.65,593.85,5455.0,594.23,594.36,593.65,593.85,5455.0
2022-01-03 13:10:00,594.0,594.79,594.0,594.74,6068.0,594.0,594.79,594.0,594.74,6068.0
2022-01-03 13:15:00,594.84,595.58,594.64,595.48,4555.0,594.84,595.58,594.64,595.48,4555.0
2022-01-03 13:20:00,595.53,596.04,595.43,595.69,7443.0,595.53,596.04,595.43,595.69,7443.0
2022-01-03 13:25:00,595.62,596.28,595.62,595.66,7431.0,595.62,596.28,595.62,595.66,7431.0
2022-01-03 13:30:00,595.87,596.34,595.24,595.54,8707.0,595.87,596.34,595.24,595.54,8707.0
2022-01-03 13:35:00,595.6,597.62,595.6,597.0,23640.0,595.6,597.62,595.6,597.0,23640.0
2022-01-03 13:40:00,596.96,598.16,596.59,597.88,9211.0,596.96,598.16,596.59,597.88,9211.0
2022-01-03 13:45:00,597.59,597.88,597.07,597.41,7947.0,597.59,597.88,597.07,597.41,7947.0
2022-01-03 13:50:00,597.36,597.87,597.28,597.61,6257.0,597.36,597.87,597.28,597.61,6257.0
2022-01-03 13:55:00,597.53,598.32,597.5,598.18,4143.0,597.53,598.32,597.5,598.18,4143.0
2022-01-03 14:00:00,598.38,599.6,598.36,598.85,9483.0,598.38,599.6,598.36,598.85,9483.0
2022-01-03 14:05:00,598.84,598.99,598.15,598.64,4126.0,598.84,598.99,598.15,598.64,4126.0
2022-01-03 14:10:00,598.51,598.94,597.94,598.27,5508.0,598.51,598.94,597.94,598.27,5508.0
2022-01-03 14:15:00,598.07,598.65,597.52,598.59,16843.0,598.07,598.65,597.52,598.59,16843.0
2022-01-03 14:20:00,598.38,598.52,597.72,597.98,6719.0,598.38,598.52,597.72,597.98,6719.0
2022-01-03 14:25:00,597.8,598.44,597.57,598.26,5887.0,597.8,598.44,597.57,598.26,5887.0
2022-01-03 14:30:00,598.18,598.78,597.73,597.73,8113.0,598.18,598.78,597.73,597.73,8113.0
2022-01-03 14:35:00,597.68,597.71,597.15,597.67,5538.0,597.68,597.71,597.15,597.67,5538.0
2022-01-03 14:40:00,597.95,598.66,597.9,598.6,9477.0,597.95,598.66,597.9,598.6,9477.0
2022-01-03 14:45:00,598.55,598.87,598.06,598.67,5162.0,598.55,598.87,598.06,598.67,5162.0
2022-01-03 14:50:00,598.63,598.87,597.8,597.84,5722.0,598.63,598.87,597.8,597.84,5722.0
2022-01-03 14:55:00,597.9,598.87,597.88,598.39,14211.0,597.9,598.87,597.88,598.39,14211.0
2022-01-03 15:00:00,598.25,598.97,597.57,598.08,19139.0,598.25,598.97,597.57,598.08,19139.0
2022-01-03 15:05:00,598.21,598.51,597.45,598.38,9955.0,598.21,598.51,597.45,598.38,9955.0
2022-01-03 15:10:00,598.34,599.01,598.34,598.51,11185.0,598.34,599.01,598.34,598.51,11185.0
2022-01-03 15:15:00,598.4,599.17,598.15,598.39,15611.0,598.4,599.17,598.15,598.39,15611.0
2022-01-03 15:20:00,598.46,599.06,598.26,598.53,17274.0,598.46,599.06,598.26,598.53,17274.0
2022-01-03 15:25:00,598.68,599.13,598.23,598.75,14609.0,598.68,599.13,598.23,598.75,14609.0
2022-01-03 15:30:00,598.72,599.87,598.14,599.87,20248.0,598.72,599.87,598.14,599.87,20248.0
2022-01-03 15:35:00,599.88,599.89,598.88,599.01,17666.0,599.88,599.89,598.88,599.01,17666.0
2022-01-03 15:40:00,598.93,598.93,597.43,597.94,23147.0,598.93,598.93,597.43,597.94,23147.0
2022-01-03 15:45:00,597.89,597.9,597.29,597.53,23389.0,597.89,597.9,597.29,597.53,23389.0
2022-01-03 15:50:00,597.56,597.84,596.73,597.51,51628.0,597.56,597.84,596.73,597.51,51628.0
2022-01-03 15:55:00,597.45,597.66,595.88,597.22,134218.0,597.45,597.66,595.88,597.22,134218.0
2022-01-04 09:30:00,599.91,600.41,596.0,596.13,66933.0,599.91,600.41,596.0,596.13,66933.0
2022-01-04 09:35:00,596.35,599.04,596.31,597.1,20673.0,596.35,599.04,596.31,597.1,20673.0
2022-01-04 09:40:00,597.37,598.16,595.81,596.98,21038.0,597.37,598.16,595.81,596.98,21038.0
2022-01-04 09:45:00,596.72,597.1,594.02,595.12,24804.0,596.72,597.1,594.02,595.12,24804.0
2022-01-04 09:50:00,594.54,594.54,591.84,592.85,29250.0,594.54,594.54,591.84,592.85,29250.0
2022-01-04 09:55:00,592.78,593.0,591.0,592.6,25581.0,592.78,593.0,591.0,592.6,25581.0
2022-01-04 10:00:00,592.51,593.09,591.09,592.12,38493.0,592.51,593.09,591.09,592.12,38493.0
2022-01-04 10:05:00,592.04,593.4,590.97,593.03,32413.0,592.04,593.4,590.97,593.03,32413.0
2022-01-04 10:10:00,592.86,593.68,591.99,592.44,43145.0,592.86,593.68,591.99,592.44,43145.0
2022-01-04 10:15:00,592.44,592.58,590.0,590.93,21449.0,592.44,592.58,590.0,590.93,21449.0
2022-01-04 10:20:00,590.93,594.0,590.93,593.33,33382.0,590.93,594.0,590.93,593.33,33382.0
2022-01-04 10:25:00,593.27,594.45,592.76,593.31,31686.0,593.27,594.45,592.76,593.31,31686.0
2022-01-04 10:30:00,593.18,593.57,591.82,592.12,13423.0,593.18,593.57,591.82,592.12,13423.0
2022-01-04 10:35:00,592.1,593.1,591.72,591.86,42822.0,592.1,593.1,591.72,591.86,42822.0
2022-01-04 10:40:00,591.99,592.29,588.89,589.02,46430.0,591.99,592.29,588.89,589.02,46430.0
2022-01-04 10:45:00,588.8,590.16,588.8,589.51,43362.0,588.8,590.16,588.8,589.51,43362.0
2022-01-04 10:50:00,589.61,589.62,587.2,587.33,50285.0,589.61,589.62,587.2,587.33,50285.0
2022-01-04 10:55:00,587.55,587.74,586.16,586.3,41713.0,587.55,587.74,586.16,586.3,41713.0
2022-01-04 11:00:00,586.25,586.76,585.18,586.38,32127.0,586.25,586.76,585.18,586.38,32127.0
2022-01-04 11:05:00,586.0,587.11,585.24,585.5,26395.0,586.0,587.11,585.24,585.5,26395.0
2022-01-04 11:10:00,585.48,586.05,583.97,584.6,59355.0,585.48,586.05,583.97,584.6,59355.0
2022-01-04 11:15:00,584.42,584.45,583.16,583.23,25763.0,584.42,584.45,583.16,583.23,25763.0
2022-01-04 11:20:00,583.0,585.98,582.55,585.59,38824.0,583.0,585.98,582.55,585.59,38824.0
2022-01-04 11:25:00,585.47,586.12,584.52,584.98,39675.0,585.47,586.12,584.52,584.98,39675.0
2022-01-04 11:30:00,584.98,585.69,584.76,585.35,11687.0,584.98,585.69,584.76,585.35,11687.0
2022-01-04 11:35:00,585.23,587.09,584.67,586.9,21956.0,585.23,587.09,584.67,586.9,21956.0
2022-01-04 11:40:00,586.99,588.01,586.0,587.69,64416.0,586.99,588.01,586.0,587.69,64416.0
2022-01-04 11:45:00,587.64,589.4,587.64,588.59,14512.0,587.64,589.4,587.64,588.59,14512.0
2022-01-04 11:50:00,588.39,588.39,586.93,587.05,18906.0,588.39,588.39,586.93,587.05,18906.0
2022-01-04 11:55:00,587.13,587.18,585.16,585.32,15011.0,587.13,587.18,585.16,585.32,15011.0
2022-01-04 12:00:00,585.17,585.86,584.22,584.55,12549.0,585.17,585.86,584.22,584.55,12549.0
2022-01-04 12:05:00,584.36,584.45,583.65,583.7,22702.0,584.36,584.45,583.65,583.7,22702.0
2022-01-04 12:10:00,583.64,584.97,583.45,584.22,14977.0,583.64,584.97,583.45,584.22,14977.0
2022-01-04 12:15:00,584.29,584.95,583.77,584.17,25622.0,584.29,584.95,583.77,584.17,25622.0
2022-01-04 12:20:00,583.92,584.14,583.33,583.74,12791.0,583.92,584.14,583.33,583.74,12791.0
2022-01-04 12:25:00,583.68,584.1,583.19,583.95,21375.0,583.68,584.1,583.19,583.95,21375.0
2022-01-04 12:30:00,583.95,584.78,583.32,584.25,20839.0,583.95,584.78,583.32,584.25,20839.0
2022-01-04 12:35:00,584.69,586.45,584.42,586.45,17626.0,584.69,586.45,584.42,586.45,17626.0
2022-01-04 12:40:00,586.36,586.64,584.5,584.94,26559.0,586.36,586.64,584.5,584.94,26559.0
2022-01-04 12:45:00,584.97,586.52,584.97,586.42,18937.0,584.97,586.52,584.97,586.42,18937.0
2022-01-04 12:50:00,586.42,586.64,585.89,586.18,11773.0,586.42,586.64,585.89,586.18,11773.0
2022-01-04 12:55:00,586.29,586.52,585.02,585.5,19848.0,586.29,586.52,585.02,585.5,19848.0
2022-01-04 13:00:00,585.42,586.2,585.1,586.2,18649.0,585.42,586.2,585.1,586.2,18649.0
2022-01-04 13:05:00,586.11,586.93,586.04,586.26,21777.0,586.11,586.93,586.04,586.26,21777.0
2022-01-04 13:10:00,586.35,586.62,585.71,586.45,17272.0,586.35,586.62,585.71,586.45,17272.0
2022-01-04 13:15:00,586.47,586.59,584.95,584.95,10520.0,586.47,586.59,584.95,584.95,10520.0
2022-01-04 13:20:00,584.96,584.97,584.16,584.51,15300.0,584.96,584.97,584.16,584.51,15300.0
2022-01-04 13:25:00,584.39,584.95,584.32,584.6,11445.0,584.39,584.95,584.32,584.6,11445.0
2022-01-04 13:30:00,584.47,584.48,583.2,583.2,15219.0,584.47,584.48,583.2,583.2,15219.0
2022-01-04 13:35:00,583.29,583.52,583.0,583.26,16432.0,583.29,583.52,583.0,583.26,16432.0
2022-01-04 13:40:00,583.25,583.57,582.76,583.23,14026.0,583.25,583.57,582.76,583.23,14026.0
2022-01-04 13:45:00,583.31,583.45,582.73,582.77,14488.0,583.31,583.45,582.73,582.77,14488.0
2022-01-04 13:50:00,582.69,582.88,582.06,582.48,14319.0,582.69,582.88,582.06,582.48,14319.0
2022-01-04 13:55:00,582.28,582.66,581.84,582.02,11112.0,582.28,582.66,581.84,582.02,11112.0
2022-01-04 14:00:00,581.95,582.6,581.6,581.9,18352.0,581.95,582.6,581.6,581.9,18352.0
2022-01-04 14:05:00,581.99,582.73,581.85,582.23,16844.0,581.99,582.73,581.85,582.23,16844.0
2022-01-04 14:10:00,582.01,582.32,581.65,582.12,12163.0,582.01,582.32,581.65,582.12,12163.0
2022-01-04 14:15:00,582.2,583.51,581.96,583.18,19322.0,582.2,583.51,581.96,583.18,19322.0
2022-01-04 14:20:00,583.18,583.51,582.14,582.27,9474.0,583.18,583.51,582.14,582.27,9474.0
2022-01-04 14:25:00,582.3,582.49,581.94,582.2,15170.0,582.3,582.49,581.94,582.2,15170.0
2022-01-04 14:30:00,582.17,583.73,582.17,583.43,17061.0,582.17,583.73,582.17,583.43,17061.0
2022-01-04 14:35:00,583.43,584.13,583.42,584.13,12677.0,583.43,584.13,583.42,584.13,12677.0
2022-01-04 14:40:00,584.04,585.45,584.04,585.09,22434.0,584.04,585.45,584.04,585.09,22434.0
2022-01-04 14:45:00,584.94,585.54,584.67,585.49,23252.0,584.94,585.54,584.67,585.49,23252.0
2022-01-04 14:50:00,585.6,586.89,585.6,586.64,31226.0,585.6,586.89,585.6,586.64,31226.0
2022-01-04 14:55:00,586.68,587.56,586.6,587.42,26991.0,586.68,587.56,586.6,587.42,26991.0
2022-01-04 15:00:00,587.41,588.75,587.39,588.67,18310.0,587.41,588.75,587.39,588.67,18310.0
2022-01-04 15:05:00,588.62,588.62,587.23,587.36,8491.0,588.62,588.62,587.23,587.36,8491.0
2022-01-04 15:10:00,587.42,589.31,587.42,589.25,27143.0,587.42,589.31,587.42,589.25,27143.0
2022-01-04 15:15:00,589.28,589.63,589.01,589.46,20443.0,589.28,589.63,589.01,589.46,20443.0
2022-01-04 15:20:00,589.44,589.73,588.86,589.29,15525.0,589.44,589.73,588.86,589.29,15525.0
2022-01-04 15:25:00,589.38,589.93,589.33,589.93,15642.0,589.38,589.93,589.33,589.93,15642.0
2022-01-04 15:30:00,589.79,591.79,589.73,591.69,27994.0,589.79,591.79,589.73,591.69,27994.0
2022-01-04 15:35:00,591.59,592.46,591.1,592.35,40080.0,591.59,592.46,591.1,592.35,40080.0
2022-01-04 15:40:00,592.37,592.37,591.4,591.63,42676.0,592.37,592.37,591.4,591.63,42676.0
2022-01-04 15:45:00,591.61,592.04,590.95,592.04,38582.0,591.61,592.04,590.95,592.04,38582.0
2022-01-04 15:50:00,591.97,593.1,591.44,591.81,65136.0,591.97,593.1,591.44,591.81,65136.0
2022-01-04 15:55:00,591.91,591.91,590.77,590.96,120079.0,591.91,591.91,590.77,590.96,120079.0
2022-01-05 09:30:00,592.0,592.0,585.0,586.3,59027.0,592.0,592.0,585.0,586.3,59027.0
2022-01-05 09:35:00,585.61,589.36,584.86,587.32,19647.0,585.61,589.36,584.86,587.32,19647.0
2022-01-05 09:40:00,587.15,591.58,587.15,590.51,9750.0,587.15,591.58,587.15,590.51,9750.0
2022-01-05 09:45:00,591.42,592.84,590.21,591.2,10890.0,591.42,592.84,590.21,591.2,10890.0
2022-01-05 09:50:00,591.26,592.66,590.09,591.02,23323.0,591.26,592.66,590.09,591.02,23323.0
2022-01-05 09:55:00,590.86,591.05,589.74,590.74,12254.0,590.86,591.05,589.74,590.74,12254.0
2022-01-05 10:00:00,590.51,592.06,589.32,589.54,19225.0,590.51,592.06,589.32,589.54,19225.0
2022-01-05 10:05:00,589.29,590.69,587.2,587.87,17937.0,589.29,590.69,587.2,587.87,17937.0
2022-01-05 10:10:00,587.92,588.91,586.64,587.09,16398.0,587.92,588.91,586.64,587.09,16398.0
2022-01-05 10:15:00,586.99,587.5,585.79,586.7,15217.0,586.99,587.5,585.79,586.7,15217.0
2022-01-05 10:20:00,587.0,587.7,586.27,587.57,14825.0,587.0,587.7,586.27,587.57,14825.0
2022-01-05 10:25:00,587.69,589.51,587.35,588.74,17720.0,587.69,589.51,587.35,588.74,17720.0
2022-01-05 10:30:00,588.04,588.18,586.2,586.27,25204.0,588.04,588.18,586.2,586.27,25204.0
2022-01-05 10:35:00,586.23,587.28,585.99,586.15,13127.0,586.23,587.28,585.99,586.15,13127.0
2022-01-05 10:40:00,585.97,586.88,585.76,586.38,17988.0,585.97,586.88,585.76,586.38,17988.0
2022-01-05 10:45:00,585.98,586.0,584.89,585.19,12946.0,585.98,586.0,584.89,585.19,12946.0
2022-01-05 10:50:00,585.35,586.54,585.01,586.39,17914.0,585.35,586.54,585.01,586.39,17914.0
2022-01-05 10:55:00,586.53,587.4,586.3,586.93,17489.0,586.53,587.4,586.3,586.93,17489.0
2022-01-05 11:00:00,586.89,587.27,586.65,587.11,9092.0,586.89,587.27,586.65,587.11,9092.0
2022-01-05 11:05:00,586.95,587.06,586.2,586.39,13035.0,586.95,587.06,586.2,586.39,13035.0
2022-01-05 11:10:00,586.18,586.18,585.25,585.81,12608.0,586.18,586.18,585.25,585.81,12608.0
2022-01-05 11:15:00,585.64,585.7,584.89,584.89,10566.0,585.64,585.7,584.89,584.89,10566.0
2022-01-05 11:20:00,584.86,585.44,584.55,584.69,12053.0,584.86,585.44,584.55,584.69,12053.0
2022-01-05 11:25:00,584.64,585.22,584.34,585.22,8092.0,584.64,585.22,584.34,585.22,8092.0
2022-01-05 11:30:00,585.27,585.66,584.64,584.81,11217.0,585.27,585.66,584.64,584.81,11217.0
2022-01-05 11:35:00,584.88,585.1,584.42,585.02,11680.0,584.88,585.1,584.42,585.02,11680.0
2022-01-05 11:40:00,585.18,585.65,584.2,584.32,9043.0,585.18,585.65,584.2,584.32,9043.0
2022-01-05 11:45:00,584.16,584.32,583.51,583.96,12702.0,584.16,584.32,583.51,583.96,12702.0
2022-01-05 11:50:00,583.97,584.36,583.46,583.53,7183.0,583.97,584.36,583.46,583.53,7183.0
2022-01-05 11:55:00,583.68,584.11,583.39,583.69,4583.0,583.68,584.11,583.39,583.69,4583.0
2022-01-05 12:00:00,583.55,584.14,583.24,583.89,8310.0,583.55,584.14,583.24,583.89,8310.0
2022-01-05 12:05:00,583.88,584.04,582.75,582.8,9224.0,583.88,584.04,582.75,582.8,9224.0
2022-01-05 12:10:00,582.8,582.8,582.13,582.44,11799.0,582.8,582.8,582.13,582.44,11799.0
2022-01-05 12:15:00,582.31,582.6,581.76,581.94,13540.0,582.31,582.6,581.76,581.94,13540.0
2022-01-05 12:20:00,582.01,583.5,581.82,582.25,17820.0,582.01,583.5,581.82,582.25,17820.0
2022-01-05 12:25:00,582.14,582.39,581.51,581.65,10459.0,582.14,582.39,581.51,581.65,10459.0
2022-01-05 12:30:00,581.74,582.06,580.05,580.38,18902.0,581.74,582.06,580.05,580.38,18902.0
2022-01-05 12:35:00,580.38,580.61,578.75,578.84,37213.0,580.38,580.61,578.75,578.84,37213.0
2022-01-05 12:40:00,579.0,579.25,578.31,578.48,13719.0,579.0,579.25,578.31,578.48,13719.0
2022-01-05 12:45:00,578.71,578.83,578.07,578.64,11474.0,578.71,578.83,578.07,578.64,11474.0
2022-01-05 12:50:00,578.54,579.38,578.21,579.38,8441.0,578.54,579.38,578.21,579.38,8441.0
2022-01-05 12:55:00,579.47,579.67,578.15,578.15,20814.0,579.47,579.67,578.15,578.15,20814.0
2022-01-05 13:00:00,578.17,578.17,576.59,576.79,16660.0,578.17,578.17,576.59,576.79,16660.0
2022-01-05 13:05:00,576.79,576.89,575.3,575.39,23270.0,576.79,576.89,575.3,575.39,23270.0
2022-01-05 13:10:00,575.32,575.86,574.6,575.1,28219.0,575.32,575.86,574.6,575.1,28219.0
2022-01-05 13:15:00,575.06,576.22,575.04,575.75,12524.0,575.06,576.22,575.04,575.75,12524.0
2022-01-05 13:20:00,575.69,578.03,575.68,577.04,21490.0,575.69,578.03,575.68,577.04,21490.0
2022-01-05 13:25:00,577.24,577.83,576.85,577.21,12977.0,577.24,577.83,576.85,577.21,12977.0
2022-01-05 13:30:00,577.19,577.19,575.79,576.47,17784.0,577.19,577.19,575.79,576.47,17784.0
2022-01-05 13:35:00,576.47,576.59,575.32,575.55,15662.0,576.47,576.59,575.32,575.55,15662.0
2022-01-05 13:40:00,575.57,576.01,575.27,575.43,11724.0,575.57,576.01,575.27,575.43,11724.0
2022-01-05 13:45:00,575.36,576.0,575.27,575.38,13558.0,575.36,576.0,575.27,575.38,13558.0
2022-01-05 13:50:00,575.35,575.36,574.62,574.78,20731.0,575.35,575.36,574.62,574.78,20731.0
2022-01-05 13:55:00,574.79,575.92,574.7,575.3,23472.0,574.79,575.92,574.7,575.3,23472.0
2022-01-05 14:00:00,575.27,579.06,575.0,576.03,33552.0,575.27,579.06,575.0,576.03,33552.0
2022-01-05 14:05:00,576.36,579.42,574.9,576.63,35061.0,576.36,579.42,574.9,576.63,35061.0
2022-01-05 14:10:00,576.42,576.67,574.32,575.13,19889.0,576.42,576.67,574.32,575.13,19889.0
2022-01-05 14:15:00,575.16,576.75,575.16,575.25,19233.0,575.16,576.75,575.16,575.25,19233.0
2022-01-05 14:20:00,575.44,575.77,574.89,575.18,9729.0,575.44,575.77,574.89,575.18,9729.0
2022-01-05 14:25:00,574.92,576.08,574.59,575.31,16244.0,574.92,576.08,574.59,575.31,16244.0
2022-01-05 14:30:00,575.34,577.32,574.32,574.36,28979.0,575.34,577.32,574.32,574.36,28979.0
2022-01-05 14:35:00,574.32,575.0,573.91,574.06,14173.0,574.32,575.0,573.91,574.06,14173.0
2022-01-05 14:40:00,574.08,574.08,573.12,573.12,13788.0,574.08,574.08,573.12,573.12,13788.0
2022-01-05 14:45:00,573.03,573.7,572.82,573.33,14868.0,573.03,573.7,572.82,573.33,14868.0
2022-01-05 14:50:00,573.52,573.61,572.18,572.39,17658.0,573.52,573.61,572.18,572.39,17658.0
2022-01-05 14:55:00,572.15,572.63,571.37,571.62,18855.0,572.15,572.63,571.37,571.62,18855.0
2022-01-05 15:00:00,571.5,571.73,569.8,569.8,20386.0,571.5,571.73,569.8,569.8,20386.0
2022-01-05 15:05:00,569.99,570.23,568.69,569.12,26894.0,569.99,570.23,568.69,569.12,26894.0
2022-01-05 15:10:00,569.3,570.96,568.65,570.3,27788.0,569.3,570.96,568.65,570.3,27788.0
2022-01-05 15:15:00,570.31,570.31,568.67,569.11,16180.0,570.31,570.31,568.67,569.11,16180.0
2022-01-05 15:20:00,569.1,570.55,567.87,570.55,40806.0,569.1,570.55,567.87,570.55,40806.0
2022-01-05 15:25:00,570.59,571.51,569.63,569.98,39974.0,570.59,571.51,569.63,569.98,39974.0
2022-01-05 15:30:00,569.87,571.33,569.7,571.26,35194.0,569.87,571.33,569.7,571.26,35194.0
2022-01-05 15:35:00,571.19,572.05,570.7,571.38,40395.0,571.19,572.05,570.7,571.38,40395.0
2022-01-05 15:40:00,571.23,571.74,569.93,569.95,34308.0,571.23,571.74,569.93,569.95,34308.0
2022-01-05 15:45:00,570.08,570.36,569.48,570.06,59332.0,570.08,570.36,569.48,570.06,59332.0
2022-01-05 15:50:00,569.93,570.38,569.16,569.54,67430.0,569.93,570.38,569.16,569.54,67430.0
2022-01-05 15:55:00,569.57,569.6,566.88,567.04,231540.0,569.57,569.6,566.88,567.04,231540.0
2022-01-06 09:30:00,554.34,561.84,552.5,561.08,286814.0,554.34,561.84,552.5,561.08,286814.0
2022-01-06 09:35:00,561.1,563.36,557.98,558.99,105808.0,561.1,563.36,557.98,558.99,105808.0
2022-01-06 09:40:00,558.84,559.57,555.12,556.53,117277.0,558.84,559.57,555.12,556.53,117277.0
2022-01-06 09:45:00,556.73,556.73,549.37,550.12,124961.0,556.73,556.73,549.37,550.12,124961.0
2022-01-06 09:50:00,550.24,554.14,549.55,552.0,73564.0,550.24,554.14,549.55,552.0,73564.0
2022-01-06 09:55:00,552.07,552.54,549.69,550.3,66438.0,552.07,552.54,549.69,550.3,66438.0
2022-01-06 10:00:00,550.39,551.91,548.19,548.46,65901.0,550.39,551.91,548.19,548.46,65901.0
2022-01-06 10:05:00,548.25,548.81,545.32,545.42,87946.0,548.25,548.81,545.32,545.42,87946.0
2022-01-06 10:10:00,545.42,545.59,542.01,544.48,129077.0,545.42,545.59,542.01,544.48,129077.0
2022-01-06 10:15:00,544.55,548.13,544.44,546.6,79344.0,544.55,548.13,544.44,546.6,79344.0
2022-01-06 10:20:00,546.65,550.25,546.34,550.1,51052.0,546.65,550.25,546.34,550.1,51052.0
2022-01-06 10:25:00,550.27,552.97,550.01,550.72,54765.0,550.27,552.97,550.01,550.72,54765.0
2022-01-06 10:30:00,550.43,552.56,550.43,551.07,29311.0,550.43,552.56,550.43,551.07,29311.0
2022-01-06 10:35:00,551.2,553.81,550.19,552.97,36545.0,551.2,553.81,550.19,552.97,36545.0
2022-01-06 10:40:00,552.6,552.64,549.18,549.61,35470.0,552.6,552.64,549.18,549.61,35470.0
2022-01-06 10:45:00,549.96,553.54,549.4,553.32,38163.0,549.96,553.54,549.4,553.32,38163.0
2022-01-06 10:50:00,552.84,554.33,551.8,553.69,20632.0,552.84,554.33,551.8,553.69,20632.0
2022-01-06 10:55:00,553.79,556.27,553.5,555.43,38552.0,553.79,556.27,553.5,555.43,38552.0
2022-01-06 11:00:00,555.3,556.74,554.11,554.36,34618.0,555.3,556.74,554.11,554.36,34618.0
2022-01-06 11:05:00,554.31,555.1,553.53,554.54,47545.0,554.31,555.1,553.53,554.54,47545.0
2022-01-06 11:10:00,554.75,556.64,554.75,555.78,28866.0,554.75,556.64,554.75,555.78,28866.0
2022-01-06 11:15:00,555.76,557.96,555.33,556.23,35215.0,555.76,557.96,555.33,556.23,35215.0
2022-01-06 11:20:00,556.26,557.05,555.6,556.69,34647.0,556.26,557.05,555.6,556.69,34647.0
2022-01-06 11:25:00,556.46,556.67,554.17,556.3,40567.0,556.46,556.67,554.17,556.3,40567.0
2022-01-06 11:30:00,556.65,557.26,554.25,554.82,24635.0,556.65,557.26,554.25,554.82,24635.0
2022-01-06 11:35:00,555.15,556.54,553.88,555.7,25046.0,555.15,556.54,553.88,555.7,25046.0
2022-01-06 11:40:00,555.51,557.49,553.55,556.13,27795.0,555.51,557.49,553.55,556.13,27795.0
2022-01-06 11:45:00,555.89,557.29,555.31,555.87,29926.0,555.89,557.29,555.31,555.87,29926.0
2022-01-06 11:50:00,556.0,558.02,555.92,558.01,42138.0,556.0,558.02,555.92,558.01,42138.0
2022-01-06 11:55:00,557.75,558.34,557.31,557.99,30983.0,557.75,558.34,557.31,557.99,30983.0
2022-01-06 12:00:00,557.99,558.5,557.01,557.44,29453.0,557.99,558.5,557.01,557.44,29453.0
2022-01-06 12:05:00,557.32,557.5,555.68,556.72,34842.0,557.32,557.5,555.68,556.72,34842.0
2022-01-06 12:10:00,556.4,556.41,555.35,556.01,35423.0,556.4,556.41,555.35,556.01,35423.0
2022-01-06 12:15:00,555.61,556.0,554.53,555.14,16873.0,555.61,556.0,554.53,555.14,16873.0
2022-01-06 12:20:00,555.39,557.82,555.03,557.25,29749.0,555.39,557.82,555.03,557.25,29749.0
2022-01-06 12:25:00,557.82,558.51,557.1,558.24,14301.0,557.82,558.51,557.1,558.24,14301.0
2022-01-06 12:30:00,558.08,558.18,556.35,557.04,12549.0,558.08,558.18,556.35,557.04,12549.0
2022-01-06 12:35:00,556.93,557.95,556.29,557.21,14191.0,556.93,557.95,556.29,557.21,14191.0
2022-01-06 12:40:00,556.83,558.26,556.78,557.9,22055.0,556.83,558.26,556.78,557.9,22055.0
2022-01-06 12:45:00,557.98,559.0,557.91,558.46,17412.0,557.98,559.0,557.91,558.46,17412.0
2022-01-06 12:50:00,558.68,558.69,557.06,557.16,8200.0,558.68,558.69,557.06,557.16,8200.0
2022-01-06 12:55:00,557.36,557.78,556.94,557.23,15467.0,557.36,557.78,556.94,557.23,15467.0
2022-01-06 13:00:00,557.05,558.07,555.8,557.61,10868.0,557.05,558.07,555.8,557.61,10868.0
2022-01-06 13:05:00,557.65,557.65,556.12,556.46,6561.0,557.65,557.65,556.12,556.46,6561.0
2022-01-06 13:10:00,556.6,557.01,556.37,557.0,4802.0,556.6,557.01,556.37,557.0,4802.0
2022-01-06 13:15:00,556.85,556.86,555.57,556.24,16899.0,556.85,556.86,555.57,556.24,16899.0
2022-01-06 13:20:00,556.11,556.16,554.22,554.47,23368.0,556.11,556.16,554.22,554.47,23368.0
2022-01-06 13:25:00,554.65,555.58,554.32,554.88,32769.0,554.65,555.58,554.32,554.88,32769.0
2022-01-06 13:30:00,554.88,555.35,554.18,554.91,22639.0,554.88,555.35,554.18,554.91,22639.0
2022-01-06 13:35:00,554.97,556.0,554.16,555.0,13862.0,554.97,556.0,554.16,555.0,13862.0
2022-01-06 13:40:00,555.13,555.99,554.36,555.64,8379.0,555.13,555.99,554.36,555.64,8379.0
2022-01-06 13:45:00,555.5,556.51,555.16,555.65,12770.0,555.5,556.51,555.16,555.65,12770.0
2022-01-06 13:50:00,555.66,556.29,555.13,555.98,8732.0,555.66,556.29,555.13,555.98,8732.0
2022-01-06 13:55:00,556.06,556.27,555.42,555.65,17795.0,556.06,556.27,555.42,555.65,17795.0
2022-01-06 14:00:00,555.61,555.61,553.73,553.74,15617.0,555.61,555.61,553.73,553.74,15617.0
2022-01-06 14:05:00,553.85,555.38,553.75,554.96,24278.0,553.85,555.38,553.75,554.96,24278.0
2022-01-06 14:10:00,554.83,556.73,554.6,554.72,14181.0,554.83,556.73,554.6,554.72,14181.0
2022-01-06 14:15:00,554.61,554.94,554.1,554.22,12201.0,554.61,554.94,554.1,554.22,12201.0
2022-01-06 14:20:00,554.2,554.55,553.36,554.3,12310.0,554.2,554.55,553.36,554.3,12310.0
2022-01-06 14:25:00,554.15,555.16,554.07,555.12,24050.0,554.15,555.16,554.07,555.12,24050.0
2022-01-06 14:30:00,555.04,555.99,554.8,555.08,17043.0,555.04,555.99,554.8,555.08,17043.0
2022-01-06 14:35:00,555.35,555.52,554.69,554.82,9076.0,555.35,555.52,554.69,554.82,9076.0
2022-01-06 14:40:00,554.75,555.2,553.55,553.71,21219.0,554.75,555.2,553.55,553.71,21219.0
2022-01-06 14:45:00,553.71,555.08,553.71,554.57,14779.0,553.71,555.08,553.71,554.57,14779.0
2022-01-06 14:50:00,554.46,554.81,553.8,554.59,18782.0,554.46,554.81,553.8,554.59,18782.0
2022-01-06 14:55:00,554.53,554.53,552.8,553.01,15282.0,554.53,554.53,552.8,553.01,15282.0
2022-01-06 15:00:00,553.29,554.5,552.57,554.4,12577.0,553.29,554.5,552.57,554.4,12577.0
2022-01-06 15:05:00,554.37,554.9,554.14,554.7,17419.0,554.37,554.9,554.14,554.7,17419.0
2022-01-06 15:10:00,554.75,556.17,554.74,555.25,15576.0,554.75,556.17,554.74,555.25,15576.0
2022-01-06 15:15:00,555.32,555.48,553.28,554.85,18526.0,555.32,555.48,553.28,554.85,18526.0
2022-01-06 15:20:00,555.23,555.59,554.16,554.58,17355.0,555.23,555.59,554.16,554.58,17355.0
2022-01-06 15:25:00,554.5,554.86,553.29,553.71,17608.0,554.5,554.86,553.29,553.71,17608.0
2022-01-06 15:30:00,553.71,554.49,552.42,552.52,34247.0,553.71,554.49,552.42,552.52,34247.0
2022-01-06 15:35:00,552.59,552.85,551.53,552.37,34042.0,552.59,552.85,551.53,552.37,34042.0
2022-01-06 15:40:00,552.35,553.05,551.56,552.11,28233.0,552.35,553.05,551.56,552.11,28233.0
2022-01-06 15:45:00,552.1,552.89,552.1,552.68,32264.0,552.1,552.89,552.1,552.68,32264.0
2022-01-06 15:50:00,552.64,553.86,552.26,553.09,65804.0,552.64,553.86,552.26,553.09,65804.0
2022-01-06 15:55:00,552.91,554.09,552.22,553.29,173610.0,552.91,554.09,552.22,553.29,173610.0
2022-01-07 09:30:00,549.2,553.43,546.4,547.1,117977.0,549.2,553.43,546.4,547.1,117977.0
2022-01-07 09:35:00,546.74,550.64,545.38,549.78,29034.0,546.74,550.64,545.38,549.78,29034.0
2022-01-07 09:40:00,550.38,552.31,548.34,552.04,30040.0,550.38,552.31,548.34,552.04,30040.0
2022-01-07 09:45:00,552.0,552.03,549.0,549.13,41021.0,552.0,552.03,549.0,549.13,41021.0
2022-01-07 09:50:00,548.76,549.6,547.03,548.99,19423.0,548.76,549.6,547.03,548.99,19423.0
2022-01-07 09:55:00,548.81,550.48,548.38,549.75,19148.0,548.81,550.48,548.38,549.75,19148.0
2022-01-07 10:00:00,549.53,550.0,548.04,548.45,18852.0,549.53,550.0,548.04,548.45,18852.0
2022-01-07 10:05:00,548.01,548.89,546.75,547.18,22084.0,548.01,548.89,546.75,547.18,22084.0
2022-01-07 10:10:00,547.33,547.71,546.11,547.08,14958.0,547.33,547.71,546.11,547.08,14958.0
2022-01-07 10:15:00,546.8,547.77,545.68,546.5,16811.0,546.8,547.77,545.68,546.5,16811.0
2022-01-07 10:20:00,546.71,546.71,544.58,544.75,25812.0,546.71,546.71,544.58,544.75,25812.0
2022-01-07 10:25:00,545.03,546.3,545.02,545.7,17101.0,545.03,546.3,545.02,545.7,17101.0
2022-01-07 10:30:00,545.48,546.47,545.29,545.64,17285.0,545.48,546.47,545.29,545.64,17285.0
2022-01-07 10:35:00,545.67,546.43,543.89,544.0,25075.0,545.67,546.43,543.89,544.0,25075.0
2022-01-07 10:40:00,543.91,544.9,542.96,543.21,26228.0,543.91,544.9,542.96,543.21,26228.0
2022-01-07 10:45:00,543.19,544.18,542.72,542.91,21308.0,543.19,544.18,542.72,542.91,21308.0
2022-01-07 10:50:00,542.77,542.85,540.1,541.03,30248.0,542.77,542.85,540.1,541.03,30248.0
2022-01-07 10:55:00,541.0,542.38,540.63,541.64,22526.0,541.0,542.38,540.63,541.64,22526.0
2022-01-07 11:00:00,541.48,542.6,541.28,541.57,18577.0,541.48,542.6,541.28,541.57,18577.0
2022-01-07 11:05:00,541.8,542.95,541.05,542.26,18938.0,541.8,542.95,541.05,542.26,18938.0
2022-01-07 11:10:00,542.38,542.99,541.65,542.99,10053.0,542.38,542.99,541.65,542.99,10053.0
2022-01-07 11:15:00,543.0,543.73,541.26,541.49,17557.0,543.0,543.73,541.26,541.49,17557.0
2022-01-07 11:20:00,541.6,543.27,541.6,543.0,10321.0,541.6,543.27,541.6,543.0,10321.0
2022-01-07 11:25:00,542.89,544.34,542.55,544.26,15840.0,542.89,544.34,542.55,544.26,15840.0
2022-01-07 11:30:00,544.2,544.47,543.0,544.47,12913.0,544.2,544.47,543.0,544.47,12913.0
2022-01-07 11:35:00,544.3,544.41,542.66,543.1,18299.0,544.3,544.41,542.66,543.1,18299.0
2022-01-07 11:40:00,542.95,543.52,541.88,542.48,9576.0,542.95,543.52,541.88,542.48,9576.0
2022-01-07 11:45:00,542.34,544.51,542.27,544.51,29918.0,542.34,544.51,542.27,544.51,29918.0
2022-01-07 11:50:00,544.42,544.83,543.7,544.61,17546.0,544.42,544.83,543.7,544.61,17546.0
2022-01-07 11:55:00,544.53,544.56,542.77,542.77,17413.0,544.53,544.56,542.77,542.77,17413.0
2022-01-07 12:00:00,542.95,543.3,542.61,542.69,8104.0,542.95,543.3,542.61,542.69,8104.0
2022-01-07 12:05:00,542.88,543.94,542.48,543.54,7806.0,542.88,543.94,542.48,543.54,7806.0
2022-01-07 12:10:00,543.73,544.73,543.71,544.3,5859.0,543.73,544.73,543.71,544.3,5859.0
2022-01-07 12:15:00,543.83,544.14,543.42,543.76,7494.0,543.83,544.14,543.42,543.76,7494.0
2022-01-07 12:20:00,543.65,543.65,542.63,543.15,12893.0,543.65,543.65,542.63,543.15,12893.0
2022-01-07 12:25:00,543.1,543.29,542.45,543.09,13020.0,543.1,543.29,542.45,543.09,13020.0
2022-01-07 12:30:00,543.03,543.37,542.63,543.02,6400.0,543.03,543.37,542.63,543.02,6400.0
2022-01-07 12:35:00,543.04,543.14,541.32,541.78,16540.0,543.04,543.14,541.32,541.78,16540.0
2022-01-07 12:40:00,541.97,542.87,541.57,542.68,12097.0,541.97,542.87,541.57,542.68,12097.0
2022-01-07 12:45:00,542.6,543.33,542.43,542.45,18855.0,542.6,543.33,542.43,542.45,18855.0
2022-01-07 12:50:00,542.26,543.08,542.26,543.0,10730.0,542.26,543.08,542.26,543.0,10730.0
2022-01-07 12:55:00,543.12,543.65,542.82,543.36,8166.0,543.12,543.65,542.82,543.36,8166.0
2022-01-07 13:00:00,543.25,543.6,542.67,543.57,6196.0,543.25,543.6,542.67,543.57,6196.0
2022-01-07 13:05:00,543.41,543.56,543.05,543.29,7027.0,543.41,543.56,543.05,543.29,7027.0
2022-01-07 13:10:00,543.29,543.55,543.1,543.41,10161.0,543.29,543.55,543.1,543.41,10161.0
2022-01-07 13:15:00,543.26,543.41,542.58,543.2,10715.0,543.26,543.41,542.58,543.2,10715.0
2022-01-07 13:20:00,543.19,543.19,541.0,541.14,14987.0,543.19,543.19,541.0,541.14,14987.0
2022-01-07 13:25:00,541.15,542.04,541.08,541.58,19116.0,541.15,542.04,541.08,541.58,19116.0
2022-01-07 13:30:00,541.49,542.25,541.39,541.85,10039.0,541.49,542.25,541.39,541.85,10039.0
2022-01-07 13:35:00,542.0,542.33,541.56,541.56,5817.0,542.0,542.33,541.56,541.56,5817.0
2022-01-07 13:40:00,541.56,542.57,541.51,542.25,8300.0,541.56,542.57,541.51,542.25,8300.0
2022-01-07 13:45:00,542.13,542.28,540.91,541.0,27074.0,542.13,542.28,540.91,541.0,27074.0
2022-01-07 13:50:00,540.99,540.99,539.53,539.87,29966.0,540.99,540.99,539.53,539.87,29966.0
2022-01-07 13:55:00,539.7,539.87,539.26,539.36,14795.0,539.7,539.87,539.26,539.36,14795.0
2022-01-07 14:00:00,539.54,539.76,538.9,539.06,27741.0,539.54,539.76,538.9,539.06,27741.0
2022-01-07 14:05:00,538.89,539.12,538.21,538.75,13279.0,538.89,539.12,538.21,538.75,13279.0
2022-01-07 14:10:00,538.6,539.08,538.6,538.74,9008.0,538.6,539.08,538.6,538.74,9008.0
2022-01-07 14:15:00,538.83,539.52,538.65,538.9,12820.0,538.83,539.52,538.65,538.9,12820.0
2022-01-07 14:20:00,538.9,539.38,538.79,539.06,13307.0,538.9,539.38,538.79,539.06,13307.0
2022-01-07 14:25:00,538.99,539.4,538.66,539.4,24416.0,538.99,539.4,538.66,539.4,24416.0
2022-01-07 14:30:00,539.28,539.7,539.01,539.54,10866.0,539.28,539.7,539.01,539.54,10866.0
2022-01-07 14:35:00,539.52,540.28,539.36,540.28,11529.0,539.52,540.28,539.36,540.28,11529.0
2022-01-07 14:40:00,540.3,540.78,539.78,539.96,21920.0,540.3,540.78,539.78,539.96,21920.0
2022-01-07 14:45:00,539.97,540.5,539.45,540.06,10889.0,539.97,540.5,539.45,540.06,10889.0
2022-01-07 14:50:00,539.93,541.2,539.92,540.96,11814.0,539.93,541.2,539.92,540.96,11814.0
2022-01-07 14:55:00,540.85,540.85,539.5,539.67,15473.0,540.85,540.85,539.5,539.67,15473.0
2022-01-07 15:00:00,539.77,540.72,539.67,540.71,13537.0,539.77,540.72,539.67,540.71,13537.0
2022-01-07 15:05:00,540.7,541.49,540.37,540.55,16629.0,540.7,541.49,540.37,540.55,16629.0
2022-01-07 15:10:00,540.47,540.52,539.42,539.6,12611.0,540.47,540.52,539.42,539.6,12611.0
2022-01-07 15:15:00,539.54,540.0,539.44,539.45,13618.0,539.54,540.0,539.44,539.45,13618.0
2022-01-07 15:20:00,539.62,539.71,538.69,538.99,24949.0,539.62,539.71,538.69,538.99,24949.0
2022-01-07 15:25:00,538.98,539.02,538.33,538.97,46902.0,538.98,539.02,538.33,538.97,46902.0
2022-01-07 15:30:00,538.86,540.54,538.85,539.47,24919.0,538.86,540.54,538.85,539.47,24919.0
2022-01-07 15:35:00,539.47,540.59,539.28,540.59,25723.0,539.47,540.59,539.28,540.59,25723.0
2022-01-07 15:40:00,540.56,540.8,539.98,540.3,23003.0,540.56,540.8,539.98,540.3,23003.0
2022-01-07 15:45:00,540.16,541.1,539.64,540.93,41437.0,540.16,541.1,539.64,540.93,41437.0
2022-01-07 15:50:00,540.97,542.99,540.86,542.23,74897.0,540.97,542.99,540.86,542.23,74897.0
2022-01-07 15:55:00,542.28,542.46,540.93,541.06,130400.0,542.28,542.46,540.93,541.06,130400.0
2022-01-10 09:30:00,538.23,539.8,531.5,536.01,147971.0,538.23,539.8,531.5,536.01,147971.0
2022-01-10 09:35:00,536.85,542.82,534.53,542.65,84560.0,536.85,542.82,534.53,542.65,84560.0
2022-01-10 09:40:00,543.0,543.63,538.89,540.73,40312.0,543.0,543.63,538.89,540.73,40312.0
2022-01-10 09:45:00,540.87,543.69,539.8,542.35,62110.0,540.87,543.69,539.8,542.35,62110.0
2022-01-10 09:50:00,542.51,543.67,538.53,539.58,51377.0,542.51,543.67,538.53,539.58,51377.0
2022-01-10 09:55:00,539.48,539.94,537.05,538.79,26558.0,539.48,539.94,537.05,538.79,26558.0
2022-01-10 10:00:00,538.72,539.96,535.77,536.52,36578.0,538.72,539.96,535.77,536.52,36578.0
2022-01-10 10:05:00,536.58,537.47,533.35,533.54,39183.0,536.58,537.47,533.35,533.54,39183.0
2022-01-10 10:10:00,533.54,534.57,532.87,533.24,36877.0,533.54,534.57,532.87,533.24,36877.0
2022-01-10 10:15:00,532.91,533.02,530.5,530.91,44915.0,532.91,533.02,530.5,530.91,44915.0
2022-01-10 10:20:00,530.6,532.44,530.49,531.37,24383.0,530.6,532.44,530.49,531.37,24383.0
2022-01-10 10:25:00,531.25,532.95,530.43,532.64,26565.0,531.25,532.95,530.43,532.64,26565.0
2022-01-10 10:30:00,532.59,532.92,530.63,530.99,24429.0,532.59,532.92,530.63,530.99,24429.0
2022-01-10 10:35:00,531.14,531.14,529.69,530.25,29064.0,531.14,531.14,529.69,530.25,29064.0
2022-01-10 10:40:00,530.45,530.62,528.85,529.32,27202.0,530.45,530.62,528.85,529.32,27202.0
2022-01-10 10:45:00,529.28,531.1,528.84,529.37,14820.0,529.28,531.1,528.84,529.37,14820.0
2022-01-10 10:50:00,529.29,531.27,528.94,530.57,17574.0,529.29,531.27,528.94,530.57,17574.0
2022-01-10 10:55:00,530.59,532.39,530.57,532.38,17895.0,530.59,532.39,530.57,532.38,17895.0
2022-01-10 11:00:00,531.92,531.92,528.74,529.7,16490.0,531.92,531.92,528.74,529.7,16490.0
2022-01-10 11:05:00,529.73,530.16,527.56,527.99,31102.0,529.73,530.16,527.56,527.99,31102.0
2022-01-10 11:10:00,527.99,529.93,527.59,529.67,27946.0,527.99,529.93,527.59,529.67,27946.0
2022-01-10 11:15:00,529.44,531.2,528.85,530.88,26838.0,529.44,531.2,528.85,530.88,26838.0
2022-01-10 11:20:00,530.7,532.03,529.76,531.81,17302.0,530.7,532.03,529.76,531.81,17302.0
2022-01-10 11:25:00,531.82,532.99,531.41,532.99,13270.0,531.82,532.99,531.41,532.99,13270.0
2022-01-10 11:30:00,532.72,533.33,531.99,533.25,12960.0,532.72,533.33,531.99,533.25,12960.0
2022-01-10 11:35:00,532.92,533.3,531.47,531.99,21635.0,532.92,533.3,531.47,531.99,21635.0
2022-01-10 11:40:00,531.83,532.04,530.32,530.95,16183.0,531.83,532.04,530.32,530.95,16183.0
2022-01-10 11:45:00,530.98,531.86,530.25,530.49,11333.0,530.98,531.86,530.25,530.49,11333.0
2022-01-10 11:50:00,530.39,531.25,529.34,530.32,27233.0,530.39,531.25,529.34,530.32,27233.0
2022-01-10 11:55:00,530.16,532.66,530.16,532.66,9060.0,530.16,532.66,530.16,532.66,9060.0
2022-01-10 12:00:00,532.75,532.75,530.37,530.74,7091.0,532.75,532.75,530.37,530.74,7091.0
2022-01-10 12:05:00,530.76,531.83,530.48,531.21,8568.0,530.76,531.83,530.48,531.21,8568.0
2022-01-10 12:10:00,530.56,530.85,529.34,529.65,22125.0,530.56,530.85,529.34,529.65,22125.0
2022-01-10 12:15:00,529.25,529.63,527.69,527.69,12080.0,529.25,529.63,527.69,527.69,12080.0
2022-01-10 12:20:00,527.74,528.61,527.61,527.95,12927.0,527.74,528.61,527.61,527.95,12927.0
2022-01-10 12:25:00,527.86,527.86,526.81,527.25,24307.0,527.86,527.86,526.81,527.25,24307.0
2022-01-10 12:30:00,527.0,527.6,526.32,526.8,12204.0,527.0,527.6,526.32,526.8,12204.0
2022-01-10 12:35:00,526.91,527.88,526.85,526.85,9024.0,526.91,527.88,526.85,526.85,9024.0
2022-01-10 12:40:00,526.73,528.73,526.71,528.02,9799.0,526.73,528.73,526.71,528.02,9799.0
2022-01-10 12:45:00,528.04,529.36,527.97,528.52,6165.0,528.04,529.36,527.97,528.52,6165.0
2022-01-10 12:50:00,528.47,531.03,528.04,531.03,8721.0,528.47,531.03,528.04,531.03,8721.0
2022-01-10 12:55:00,531.01,531.01,529.24,529.37,9549.0,531.01,531.01,529.24,529.37,9549.0
2022-01-10 13:00:00,529.49,530.05,528.41,528.42,9860.0,529.49,530.05,528.41,528.42,9860.0
2022-01-10 13:05:00,528.71,529.57,528.51,528.76,7677.0,528.71,529.57,528.51,528.76,7677.0
2022-01-10 13:10:00,528.97,530.39,528.96,530.01,12228.0,528.97,530.39,528.96,530.01,12228.0
2022-01-10 13:15:00,530.03,531.15,529.68,530.92,13444.0,530.03,531.15,529.68,530.92,13444.0
2022-01-10 13:20:00,531.22,532.69,530.75,532.26,11474.0,531.22,532.69,530.75,532.26,11474.0
2022-01-10 13:25:00,532.2,533.27,531.93,532.7,16908.0,532.2,533.27,531.93,532.7,16908.0
2022-01-10 13:30:00,532.53,533.5,532.42,532.66,11678.0,532.53,533.5,532.42,532.66,11678.0
2022-01-10 13:35:00,532.87,533.29,531.82,532.28,9391.0,532.87,533.29,531.82,532.28,9391.0
2022-01-10 13:40:00,532.29,533.2,532.12,533.12,10938.0,532.29,533.2,532.12,533.12,10938.0
2022-01-10 13:45:00,532.79,533.66,531.92,532.96,11173.0,532.79,533.66,531.92,532.96,11173.0
2022-01-10 13:50:00,533.1,534.51,533.1,534.18,12077.0,533.1,534.51,533.1,534.18,12077.0
2022-01-10 13:55:00,534.2,534.72,533.71,534.17,16567.0,534.2,534.72,533.71,534.17,16567.0
2022-01-10 14:00:00,534.15,535.99,533.91,535.8,14895.0,534.15,535.99,533.91,535.8,14895.0
2022-01-10 14:05:00,535.81,536.43,535.45,536.22,19430.0,535.81,536.43,535.45,536.22,19430.0
2022-01-10 14:10:00,536.31,536.53,535.29,535.31,14435.0,536.31,536.53,535.29,535.31,14435.0
2022-01-10 14:15:00,535.25,535.91,535.12,535.23,11980.0,535.25,535.91,535.12,535.23,11980.0
2022-01-10 14:20:00,535.2,535.64,534.54,534.54,16268.0,535.2,535.64,534.54,534.54,16268.0
2022-01-10 14:25:00,534.67,536.02,534.67,535.89,7127.0,534.67,536.02,534.67,535.89,7127.0
2022-01-10 14:30:00,535.91,537.21,535.81,537.21,15781.0,535.91,537.21,535.81,537.21,15781.0
2022-01-10 14:35:00,537.01,537.32,536.22,536.31,8675.0,537.01,537.32,536.22,536.31,8675.0
2022-01-10 14:40:00,536.31,537.0,535.28,535.91,9217.0,536.31,537.0,535.28,535.91,9217.0
2022-01-10 14:45:00,535.28,535.76,535.16,535.73,8708.0,535.28,535.76,535.16,535.73,8708.0
2022-01-10 14:50:00,535.47,535.59,533.46,533.61,13469.0,535.47,535.59,533.46,533.61,13469.0
2022-01-10 14:55:00,533.65,535.25,533.53,534.86,7336.0,533.65,535.25,533.53,534.86,7336.0
2022-01-10 15:00:00,534.92,535.25,534.01,534.01,11486.0,534.92,535.25,534.01,534.01,11486.0
2022-01-10 15:05:00,534.02,534.05,532.62,533.66,10849.0,534.02,534.05,532.62,533.66,10849.0
2022-01-10 15:10:00,533.66,534.07,532.98,532.98,17252.0,533.66,534.07,532.98,532.98,17252.0
2022-01-10 15:15:00,533.12,535.17,532.62,534.68,31337.0,533.12,535.17,532.62,534.68,31337.0
2022-01-10 15:20:00,534.67,535.01,534.31,535.01,5173.0,534.67,535.01,534.31,535.01,5173.0
2022-01-10 15:25:00,534.99,535.8,534.97,535.59,14821.0,534.99,535.8,534.97,535.59,14821.0
2022-01-10 15:30:00,535.32,535.47,534.33,534.72,43986.0,535.32,535.47,534.33,534.72,43986.0
2022-01-10 15:35:00,534.71,535.74,534.57,535.27,31106.0,534.71,535.74,534.57,535.27,31106.0
2022-01-10 15:40:00,535.32,536.84,535.07,536.11,18888.0,535.32,536.84,535.07,536.11,18888.0
2022-01-10 15:45:00,535.82,537.61,535.82,537.58,22118.0,535.82,537.61,535.82,537.58,22118.0
2022-01-10 15:50:00,537.44,539.18,536.87,538.8,37750.0,537.44,539.18,536.87,538.8,37750.0
2022-01-10 15:55:00,538.89,540.59,538.89,539.71,144717.0,538.89,540.59,538.89,539.71,144717.0
2022-01-11 09:30:00,536.99,538.17,532.17,534.51,65819.0,536.99,538.17,532.17,534.51,65819.0
2022-01-11 09:35:00,534.46,537.57,533.81,535.0,24279.0,534.46,537.57,533.81,535.0,24279.0
2022-01-11 09:40:00,535.22,535.78,533.44,533.69,14584.0,535.22,535.78,533.44,533.69,14584.0
2022-01-11 09:45:00,533.41,536.22,533.39,534.74,15978.0,533.41,536.22,533.39,534.74,15978.0
2022-01-11 09:50:00,534.21,537.46,533.81,534.59,29402.0,534.21,537.46,533.81,534.59,29402.0
2022-01-11 09:55:00,534.06,535.7,533.13,534.93,21348.0,534.06,535.7,533.13,534.93,21348.0
2022-01-11 10:00:00,534.82,537.53,533.76,537.17,23865.0,534.82,537.53,533.76,537.17,23865.0
2022-01-11 10:05:00,537.12,539.0,536.48,536.63,28600.0,537.12,539.0,536.48,536.63,28600.0
2022-01-11 10:10:00,536.61,537.45,535.51,535.83,24448.0,536.61,537.45,535.51,535.83,24448.0
2022-01-11 10:15:00,536.14,536.31,534.12,535.91,16131.0,536.14,536.31,534.12,535.91,16131.0
2022-01-11 10:20:00,535.85,536.08,534.31,534.76,16740.0,535.85,536.08,534.31,534.76,16740.0
2022-01-11 10:25:00,534.91,535.31,533.44,534.86,31143.0,534.91,535.31,533.44,534.86,31143.0
2022-01-11 10:30:00,534.91,536.2,533.51,533.78,13810.0,534.91,536.2,533.51,533.78,13810.0
2022-01-11 10:35:00,533.89,534.0,531.5,531.65,28233.0,533.89,534.0,531.5,531.65,28233.0
2022-01-11 10:40:00,531.71,531.71,530.07,530.51,28682.0,531.71,531.71,530.07,530.51,28682.0
2022-01-11 10:45:00,530.5,531.8,530.5,531.25,12655.0,530.5,531.8,530.5,531.25,12655.0
2022-01-11 10:50:00,530.79,531.72,530.09,531.53,8099.0,530.79,531.72,530.09,531.53,8099.0
2022-01-11 10:55:00,531.6,532.0,530.68,531.87,9876.0,531.6,532.0,530.68,531.87,9876.0
2022-01-11 11:00:00,531.86,534.55,531.86,534.31,10830.0,531.86,534.55,531.86,534.31,10830.0
2022-01-11 11:05:00,534.3,534.86,533.93,534.04,12265.0,534.3,534.86,533.93,534.04,12265.0
2022-01-11 11:10:00,534.23,537.18,534.1,536.73,24838.0,534.23,537.18,534.1,536.73,24838.0
2022-01-11 11:15:00,536.81,538.94,536.7,538.0,18950.0,536.81,538.94,536.7,538.0,18950.0
2022-01-11 11:20:00,538.19,538.23,536.74,538.09,12280.0,538.19,538.23,536.74,538.09,12280.0
2022-01-11 11:25:00,538.27,539.67,538.0,539.47,10863.0,538.27,539.67,538.0,539.47,10863.0
2022-01-11 11:30:00,539.18,539.46,537.92,538.24,7638.0,539.18,539.46,537.92,538.24,7638.0
2022-01-11 11:35:00,538.4,540.13,538.4,540.13,13642.0,538.4,540.13,538.4,540.13,13642.0
2022-01-11 11:40:00,540.23,541.33,540.13,540.65,30907.0,540.23,541.33,540.13,540.65,30907.0
2022-01-11 11:45:00,540.7,540.79,539.8,540.37,23034.0,540.7,540.79,539.8,540.37,23034.0
2022-01-11 11:50:00,540.41,541.14,540.3,540.52,12039.0,540.41,541.14,540.3,540.52,12039.0
2022-01-11 11:55:00,540.43,541.62,540.3,541.36,14482.0,540.43,541.62,540.3,541.36,14482.0
2022-01-11 12:00:00,541.56,542.21,540.94,541.48,21347.0,541.56,542.21,540.94,541.48,21347.0
2022-01-11 12:05:00,541.75,543.91,541.75,543.79,18080.0,541.75,543.91,541.75,543.79,18080.0
2022-01-11 12:10:00,543.79,543.8,542.36,542.71,10506.0,543.79,543.8,542.36,542.71,10506.0
2022-01-11 12:15:00,542.67,542.83,541.46,542.65,12985.0,542.67,542.83,541.46,542.65,12985.0
2022-01-11 12:20:00,542.67,542.75,540.49,541.12,12166.0,542.67,542.75,540.49,541.12,12166.0
2022-01-11 12:25:00,540.7,540.73,539.51,539.8,10087.0,540.7,540.73,539.51,539.8,10087.0
2022-01-11 12:30:00,539.5,539.95,538.82,539.13,10981.0,539.5,539.95,538.82,539.13,10981.0
2022-01-11 12:35:00,539.01,539.89,538.42,538.91,10384.0,539.01,539.89,538.42,538.91,10384.0
2022-01-11 12:40:00,538.77,540.26,538.46,540.17,5648.0,538.77,540.26,538.46,540.17,5648.0
2022-01-11 12:45:00,540.2,540.26,539.16,539.27,5908.0,540.2,540.26,539.16,539.27,5908.0
2022-01-11 12:50:00,539.21,539.86,538.8,539.85,7393.0,539.21,539.86,538.8,539.85,7393.0
2022-01-11 12:55:00,540.08,541.33,540.08,540.8,9567.0,540.08,541.33,540.08,540.8,9567.0
2022-01-11 13:00:00,540.77,540.83,539.42,539.54,33066.0,540.77,540.83,539.42,539.54,33066.0
2022-01-11 13:05:00,539.54,540.73,538.56,540.39,7526.0,539.54,540.73,538.56,540.39,7526.0
2022-01-11 13:10:00,539.99,540.7,539.98,540.5,7130.0,539.99,540.7,539.98,540.5,7130.0
2022-01-11 13:15:00,540.41,542.22,540.32,542.15,12076.0,540.41,542.22,540.32,542.15,12076.0
2022-01-11 13:20:00,542.37,542.86,542.06,542.06,10201.0,542.37,542.86,542.06,542.06,10201.0
2022-01-11 13:25:00,542.11,542.12,541.3,541.88,9465.0,542.11,542.12,541.3,541.88,9465.0
2022-01-11 13:30:00,541.81,542.22,541.32,542.0,10243.0,541.81,542.22,541.32,542.0,10243.0
2022-01-11 13:35:00,542.05,542.47,541.55,541.93,5351.0,542.05,542.47,541.55,541.93,5351.0
2022-01-11 13:40:00,541.97,542.15,541.62,542.03,24244.0,541.97,542.15,541.62,542.03,24244.0
2022-01-11 13:45:00,541.86,542.49,541.5,541.9,8686.0,541.86,542.49,541.5,541.9,8686.0
2022-01-11 13:50:00,541.9,542.66,541.81,542.52,7688.0,541.9,542.66,541.81,542.52,7688.0
2022-01-11 13:55:00,542.15,542.82,542.15,542.82,6991.0,542.15,542.82,542.15,542.82,6991.0
2022-01-11 14:00:00,542.75,542.75,541.8,542.04,8649.0,542.75,542.75,541.8,542.04,8649.0
2022-01-11 14:05:00,542.09,542.13,540.99,541.12,9284.0,542.09,542.13,540.99,541.12,9284.0
2022-01-11 14:10:00,541.19,541.4,540.89,540.89,8904.0,541.19,541.4,540.89,540.89,8904.0
2022-01-11 14:15:00,541.13,541.67,540.85,541.19,7425.0,541.13,541.67,540.85,541.19,7425.0
2022-01-11 14:20:00,541.13,541.13,540.11,540.12,15583.0,541.13,541.13,540.11,540.12,15583.0
2022-01-11 14:25:00,540.13,541.11,539.79,540.92,18032.0,540.13,541.11,539.79,540.92,18032.0
2022-01-11 14:30:00,540.88,541.35,539.79,540.13,9160.0,540.88,541.35,539.79,540.13,9160.0
2022-01-11 14:35:00,540.14,540.3,539.64,539.94,14318.0,540.14,540.3,539.64,539.94,14318.0
2022-01-11 14:40:00,540.04,540.63,539.62,540.58,33096.0,540.04,540.63,539.62,540.58,33096.0
2022-01-11 14:45:00,540.75,541.06,540.41,540.97,14276.0,540.75,541.06,540.41,540.97,14276.0
2022-01-11 14:50:00,540.94,541.06,540.13,540.25,29571.0,540.94,541.06,540.13,540.25,29571.0
2022-01-11 14:55:00,540.23,541.73,540.12,541.28,30457.0,540.23,541.73,540.12,541.28,30457.0
2022-01-11 15:00:00,541.38,541.94,540.85,541.03,18747.0,541.38,541.94,540.85,541.03,18747.0
2022-01-11 15:05:00,540.93,541.34,540.86,541.05,11301.0,540.93,541.34,540.86,541.05,11301.0
2022-01-11 15:10:00,540.96,541.16,540.6,540.64,9503.0,540.96,541.16,540.6,540.64,9503.0
2022-01-11 15:15:00,540.74,541.15,540.19,540.33,14813.0,540.74,541.15,540.19,540.33,14813.0
2022-01-11 15:20:00,540.27,540.89,539.89,540.3,11672.0,540.27,540.89,539.89,540.3,11672.0
2022-01-11 15:25:00,540.32,540.87,540.02,540.67,11852.0,540.32,540.87,540.02,540.67,11852.0
2022-01-11 15:30:00,540.62,540.98,540.25,540.53,13567.0,540.62,540.98,540.25,540.53,13567.0
2022-01-11 15:35:00,540.53,541.21,540.23,540.46,23156.0,540.53,541.21,540.23,540.46,23156.0
2022-01-11 15:40:00,540.48,540.74,539.72,540.74,21023.0,540.48,540.74,539.72,540.74,21023.0
2022-01-11 15:45:00,540.76,541.05,540.66,540.77,30677.0,540.76,541.05,540.66,540.77,30677.0
2022-01-11 15:50:00,540.86,540.88,539.81,539.86,45504.0,540.86,540.88,539.81,539.86,45504.0
2022-01-11 15:55:00,539.82,540.85,539.81,540.85,88946.0,539.82,540.85,539.81,540.85,88946.0
2022-01-12 09:30:00,544.07,544.27,541.5,543.84,102980.0,544.07,544.27,541.5,543.84,102980.0
2022-01-12 09:35:00,543.47,543.53,540.26,541.36,43206.0,543.47,543.53,540.26,541.36,43206.0
2022-01-12 09:40:00,541.46,542.54,540.27,542.21,30514.0,541.46,542.54,540.27,542.21,30514.0
2022-01-12 09:45:00,542.64,542.72,538.69,539.97,46714.0,542.64,542.72,538.69,539.97,46714.0
2022-01-12 09:50:00,540.13,541.83,539.71,541.02,27784.0,540.13,541.83,539.71,541.02,27784.0
2022-01-12 09:55:00,541.16,542.66,540.14,542.63,44264.0,541.16,542.66,540.14,542.63,44264.0
2022-01-12 10:00:00,542.25,542.46,540.51,541.37,26670.0,542.25,542.46,540.51,541.37,26670.0
2022-01-12 10:05:00,541.58,542.0,540.51,541.32,25106.0,541.58,542.0,540.51,541.32,25106.0
2022-01-12 10:10:00,541.37,541.37,539.55,539.9,25919.0,541.37,541.37,539.55,539.9,25919.0
2022-01-12 10:15:00,539.89,540.49,538.88,539.91,23878.0,539.89,540.49,538.88,539.91,23878.0
2022-01-12 10:20:00,539.95,540.19,538.99,539.33,25856.0,539.95,540.19,538.99,539.33,25856.0
2022-01-12 10:25:00,539.7,540.28,538.15,538.25,21845.0,539.7,540.28,538.15,538.25,21845.0
2022-01-12 10:30:00,538.25,538.25,535.0,535.27,42307.0,538.25,538.25,535.0,535.27,42307.0
2022-01-12 10:35:00,535.3,536.19,534.13,534.52,70710.0,535.3,536.19,534.13,534.52,70710.0
2022-01-12 10:40:00,534.71,535.46,533.52,534.96,44289.0,534.71,535.46,533.52,534.96,44289.0
2022-01-12 10:45:00,534.95,535.59,534.02,534.44,21011.0,534.95,535.59,534.02,534.44,21011.0
2022-01-12 10:50:00,534.2,534.81,532.43,533.47,24460.0,534.2,534.81,532.43,533.47,24460.0
2022-01-12 10:55:00,533.51,535.0,532.71,534.42,19486.0,533.51,535.0,532.71,534.42,19486.0
2022-01-12 11:00:00,534.25,535.37,533.72,534.03,59391.0,534.25,535.37,533.72,534.03,59391.0
2022-01-12 11:05:00,534.04,534.2,532.02,533.08,15507.0,534.04,534.2,532.02,533.08,15507.0
2022-01-12 11:10:00,533.54,534.25,532.91,532.91,11799.0,533.54,534.25,532.91,532.91,11799.0
2022-01-12 11:15:00,532.83,534.41,532.41,534.4,12766.0,532.83,534.41,532.41,534.4,12766.0
2022-01-12 11:20:00,534.14,535.0,533.5,534.83,15609.0,534.14,535.0,533.5,534.83,15609.0
2022-01-12 11:25:00,534.82,535.49,534.46,534.59,20956.0,534.82,535.49,534.46,534.59,20956.0
2022-01-12 11:30:00,534.71,536.37,534.5,535.97,15982.0,534.71,536.37,534.5,535.97,15982.0
2022-01-12 11:35:00,535.72,536.16,535.16,535.44,8665.0,535.72,536.16,535.16,535.44,8665.0
2022-01-12 11:40:00,535.44,536.2,534.73,534.89,10109.0,535.44,536.2,534.73,534.89,10109.0
2022-01-12 11:45:00,534.82,535.66,534.82,535.64,6287.0,534.82,535.66,534.82,535.64,6287.0
2022-01-12 11:50:00,535.71,536.0,535.26,535.88,8419.0,535.71,536.0,535.26,535.88,8419.0
2022-01-12 11:55:00,535.8,536.04,535.52,535.84,13668.0,535.8,536.04,535.52,535.84,13668.0
2022-01-12 12:00:00,535.62,536.55,535.47,535.75,19672.0,535.62,536.55,535.47,535.75,19672.0
2022-01-12 12:05:00,535.71,535.79,534.26,534.99,12353.0,535.71,535.79,534.26,534.99,12353.0
2022-01-12 12:10:00,535.27,536.64,535.19,536.56,16363.0,535.27,536.64,535.19,536.56,16363.0
2022-01-12 12:15:00,536.69,538.65,536.47,538.56,19993.0,536.69,538.65,536.47,538.56,19993.0
2022-01-12 12:20:00,538.59,538.59,537.92,538.1,6423.0,538.59,538.59,537.92,538.1,6423.0
2022-01-12 12:25:00,538.02,538.61,537.71,538.18,7448.0,538.02,538.61,537.71,538.18,7448.0
2022-01-12 12:30:00,538.2,538.53,537.72,538.1,10515.0,538.2,538.53,537.72,538.1,10515.0
2022-01-12 12:35:00,538.22,539.13,538.21,538.66,24750.0,538.22,539.13,538.21,538.66,24750.0
2022-01-12 12:40:00,538.76,538.87,538.19,538.58,8055.0,538.76,538.87,538.19,538.58,8055.0
2022-01-12 12:45:00,538.59,539.69,538.51,539.53,14978.0,538.59,539.69,538.51,539.53,14978.0
2022-01-12 12:50:00,539.53,540.02,539.28,539.81,11212.0,539.53,540.02,539.28,539.81,11212.0
2022-01-12 12:55:00,539.73,540.85,539.71,540.41,19407.0,539.73,540.85,539.71,540.41,19407.0
2022-01-12 13:00:00,540.6,540.66,539.49,539.92,12957.0,540.6,540.66,539.49,539.92,12957.0
2022-01-12 13:05:00,539.85,540.47,539.67,540.27,9050.0,539.85,540.47,539.67,540.27,9050.0
2022-01-12 13:10:00,540.36,540.58,539.23,539.67,12505.0,540.36,540.58,539.23,539.67,12505.0
2022-01-12 13:15:00,539.65,539.9,539.0,539.45,15021.0,539.65,539.9,539.0,539.45,15021.0
2022-01-12 13:20:00,539.5,539.53,538.3,538.7,18248.0,539.5,539.53,538.3,538.7,18248.0
2022-01-12 13:25:00,538.55,539.12,538.19,538.39,6149.0,538.55,539.12,538.19,538.39,6149.0
2022-01-12 13:30:00,538.38,538.48,538.05,538.31,6397.0,538.38,538.48,538.05,538.31,6397.0
2022-01-12 13:35:00,538.1,538.26,537.2,537.94,13392.0,538.1,538.26,537.2,537.94,13392.0
2022-01-12 13:40:00,538.11,538.37,537.72,538.08,10508.0,538.11,538.37,537.72,538.08,10508.0
2022-01-12 13:45:00,538.13,538.66,537.63,538.25,14545.0,538.13,538.66,537.63,538.25,14545.0
2022-01-12 13:50:00,538.12,538.12,537.01,537.2,10939.0,538.12,538.12,537.01,537.2,10939.0
2022-01-12 13:55:00,537.13,537.81,536.92,537.18,16256.0,537.13,537.81,536.92,537.18,16256.0
2022-01-12 14:00:00,537.18,537.3,536.23,536.68,16845.0,537.18,537.3,536.23,536.68,16845.0
2022-01-12 14:05:00,536.44,536.94,536.18,536.61,8692.0,536.44,536.94,536.18,536.61,8692.0
2022-01-12 14:10:00,536.35,536.72,536.08,536.7,14863.0,536.35,536.72,536.08,536.7,14863.0
2022-01-12 14:15:00,536.61,537.3,536.57,536.89,8851.0,536.61,537.3,536.57,536.89,8851.0
2022-01-12 14:20:00,536.76,537.77,536.76,537.56,13449.0,536.76,537.77,536.76,537.56,13449.0
2022-01-12 14:25:00,537.35,537.92,537.2,537.92,16344.0,537.35,537.92,537.2,537.92,16344.0
2022-01-12 14:30:00,537.74,537.74,536.71,537.11,8575.0,537.74,537.74,536.71,537.11,8575.0
2022-01-12 14:35:00,537.24,537.77,536.9,537.72,7116.0,537.24,537.77,536.9,537.72,7116.0
2022-01-12 14:40:00,537.48,537.63,536.75,536.8,10081.0,537.48,537.63,536.75,536.8,10081.0
2022-01-12 14:45:00,536.89,537.59,536.44,537.21,12037.0,536.89,537.59,536.44,537.21,12037.0
2022-01-12 14:50:00,537.22,537.51,536.96,537.45,6926.0,537.22,537.51,536.96,537.45,6926.0
2022-01-12 14:55:00,537.4,538.23,537.31,537.83,11948.0,537.4,538.23,537.31,537.83,11948.0
2022-01-12 15:00:00,537.92,538.44,537.21,537.71,21325.0,537.92,538.44,537.21,537.71,21325.0
2022-01-12 15:05:00,537.5,537.62,537.05,537.07,13756.0,537.5,537.62,537.05,537.07,13756.0
2022-01-12 15:10:00,537.07,537.33,536.6,536.71,12431.0,537.07,537.33,536.6,536.71,12431.0
2022-01-12 15:15:00,536.9,537.7,536.85,537.16,21971.0,536.9,537.7,536.85,537.16,21971.0
2022-01-12 15:20:00,537.1,537.6,536.74,537.05,21173.0,537.1,537.6,536.74,537.05,21173.0
2022-01-12 15:25:00,536.86,536.86,535.37,535.52,19147.0,536.86,536.86,535.37,535.52,19147.0
2022-01-12 15:30:00,535.42,536.1,535.11,535.6,22577.0,535.42,536.1,535.11,535.6,22577.0
2022-01-12 15:35:00,535.53,536.0,535.01,535.6,30889.0,535.53,536.0,535.01,535.6,30889.0
2022-01-12 15:40:00,535.49,535.97,534.65,535.89,25243.0,535.49,535.97,534.65,535.89,25243.0
2022-01-12 15:45:00,535.86,536.63,535.72,535.86,30856.0,535.86,536.63,535.72,535.86,30856.0
2022-01-12 15:50:00,535.98,537.72,535.98,537.51,64446.0,535.98,537.72,535.98,537.51,64446.0
2022-01-12 15:55:00,537.59,538.07,536.24,537.26,159452.0,537.59,538.07,536.24,537.26,159452.0
2022-01-13 09:30:00,537.11,537.77,533.82,534.56,71300.0,537.11,537.77,533.82,534.56,71300.0
2022-01-13 09:35:00,534.76,535.69,533.0,535.6,30166.0,534.76,535.69,533.0,535.6,30166.0
2022-01-13 09:40:00,536.0,539.35,535.43,539.16,45811.0,536.0,539.35,535.43,539.16,45811.0
2022-01-13 09:45:00,539.29,540.79,538.07,538.82,43044.0,539.29,540.79,538.07,538.82,43044.0
2022-01-13 09:50:00,539.12,539.36,537.11,537.11,29303.0,539.12,539.36,537.11,537.11,29303.0
2022-01-13 09:55:00,537.22,537.22,534.83,534.83,25419.0,537.22,537.22,534.83,534.83,25419.0
2022-01-13 10:00:00,534.83,535.94,533.43,533.87,27009.0,534.83,535.94,533.43,533.87,27009.0
2022-01-13 10:05:00,534.03,534.2,533.18,533.19,13013.0,534.03,534.2,533.18,533.19,13013.0
2022-01-13 10:10:00,533.0,533.64,531.69,532.85,31354.0,533.0,533.64,531.69,532.85,31354.0
2022-01-13 10:15:00,532.66,533.37,532.19,532.65,14298.0,532.66,533.37,532.19,532.65,14298.0
2022-01-13 10:20:00,532.69,534.36,532.52,534.17,17616.0,532.69,534.36,532.52,534.17,17616.0
2022-01-13 10:25:00,533.95,535.34,533.2,534.57,24349.0,533.95,535.34,533.2,534.57,24349.0
2022-01-13 10:30:00,534.41,535.0,531.11,531.3,19874.0,534.41,535.0,531.11,531.3,19874.0
2022-01-13 10:35:00,531.18,532.69,530.6,531.14,24297.0,531.18,532.69,530.6,531.14,24297.0
2022-01-13 10:40:00,530.88,533.33,530.79,533.33,23259.0,530.88,533.33,530.79,533.33,23259.0
2022-01-13 10:45:00,533.17,534.02,532.33,532.62,16598.0,533.17,534.02,532.33,532.62,16598.0
2022-01-13 10:50:00,532.53,532.56,530.34,530.41,16320.0,532.53,532.56,530.34,530.41,16320.0
2022-01-13 10:55:00,530.53,531.7,530.32,531.07,24424.0,530.53,531.7,530.32,531.07,24424.0
2022-01-13 11:00:00,530.87,532.14,530.3,531.55,14225.0,530.87,532.14,530.3,531.55,14225.0
2022-01-13 11:05:00,531.23,532.8,531.22,532.13,8472.0,531.23,532.8,531.22,532.13,8472.0
2022-01-13 11:10:00,532.1,532.1,530.65,530.75,7890.0,532.1,532.1,530.65,530.75,7890.0
2022-01-13 11:15:00,530.71,531.71,530.33,531.06,7469.0,530.71,531.71,530.33,531.06,7469.0
2022-01-13 11:20:00,530.84,532.56,530.53,532.28,12212.0,530.84,532.56,530.53,532.28,12212.0
2022-01-13 11:25:00,532.15,532.8,531.87,532.64,12120.0,532.15,532.8,531.87,532.64,12120.0
2022-01-13 11:30:00,532.54,532.54,531.55,532.5,7962.0,532.54,532.54,531.55,532.5,7962.0
2022-01-13 11:35:00,532.53,532.9,532.16,532.57,12508.0,532.53,532.9,532.16,532.57,12508.0
2022-01-13 11:40:00,532.66,532.77,531.02,531.51,9359.0,532.66,532.77,531.02,531.51,9359.0
2022-01-13 11:45:00,531.52,531.7,530.11,530.19,10989.0,531.52,531.7,530.11,530.19,10989.0
2022-01-13 11:50:00,530.05,530.2,529.03,529.73,40219.0,530.05,530.2,529.03,529.73,40219.0
2022-01-13 11:55:00,529.79,529.79,527.44,527.61,31770.0,529.79,529.79,527.44,527.61,31770.0
2022-01-13 12:00:00,527.59,527.66,525.59,525.68,46318.0,527.59,527.66,525.59,525.68,46318.0
2022-01-13 12:05:00,525.67,526.99,525.52,526.63,24270.0,525.67,526.99,525.52,526.63,24270.0
2022-01-13 12:10:00,526.64,527.36,526.55,526.65,21652.0,526.64,527.36,526.55,526.65,21652.0
2022-01-13 12:15:00,526.56,526.56,523.39,523.63,23080.0,526.56,526.56,523.39,523.63,23080.0
2022-01-13 12:20:00,523.67,523.83,522.84,523.33,13959.0,523.67,523.83,522.84,523.33,13959.0
2022-01-13 12:25:00,523.33,523.56,522.69,523.12,26644.0,523.33,523.56,522.69,523.12,26644.0
2022-01-13 12:30:00,523.22,523.48,522.1,523.25,13675.0,523.22,523.48,522.1,523.25,13675.0
2022-01-13 12:35:00,523.05,523.29,521.49,522.14,24834.0,523.05,523.29,521.49,522.14,24834.0
2022-01-13 12:40:00,521.99,523.79,521.98,523.51,22876.0,521.99,523.79,521.98,523.51,22876.0
2022-01-13 12:45:00,523.6,524.25,521.75,522.11,20553.0,523.6,524.25,521.75,522.11,20553.0
2022-01-13 12:50:00,522.22,523.35,522.18,523.3,20969.0,522.22,523.35,522.18,523.3,20969.0
2022-01-13 12:55:00,523.17,523.41,522.61,522.7,15226.0,523.17,523.41,522.61,522.7,15226.0
2022-01-13 13:00:00,522.7,524.87,521.92,524.82,20894.0,522.7,524.87,521.92,524.82,20894.0
2022-01-13 13:05:00,524.59,525.22,524.16,524.16,23110.0,524.59,525.22,524.16,524.16,23110.0
2022-01-13 13:10:00,524.37,524.79,522.96,523.36,10077.0,524.37,524.79,522.96,523.36,10077.0
2022-01-13 13:15:00,523.33,523.8,522.81,522.89,21436.0,523.33,523.8,522.81,522.89,21436.0
2022-01-13 13:20:00,523.01,524.28,522.9,523.62,10123.0,523.01,524.28,522.9,523.62,10123.0
2022-01-13 13:25:00,523.8,524.34,523.1,523.46,10859.0,523.8,524.34,523.1,523.46,10859.0
2022-01-13 13:30:00,523.45,523.72,522.5,522.83,11822.0,523.45,523.72,522.5,522.83,11822.0
2022-01-13 13:35:00,522.77,523.91,522.59,523.81,13513.0,522.77,523.91,522.59,523.81,13513.0
2022-01-13 13:40:00,523.64,524.05,523.24,523.74,17866.0,523.64,524.05,523.24,523.74,17866.0
2022-01-13 13:45:00,523.7,525.0,523.58,524.98,17919.0,523.7,525.0,523.58,524.98,17919.0
2022-01-13 13:50:00,524.88,525.03,524.14,524.21,10875.0,524.88,525.03,524.14,524.21,10875.0
2022-01-13 13:55:00,524.39,525.02,523.82,524.55,11475.0,524.39,525.02,523.82,524.55,11475.0
2022-01-13 14:00:00,524.48,525.33,524.24,525.14,13932.0,524.48,525.33,524.24,525.14,13932.0
2022-01-13 14:05:00,525.19,525.31,524.51,525.17,10226.0,525.19,525.31,524.51,525.17,10226.0
2022-01-13 14:10:00,525.19,525.96,524.56,524.75,16135.0,525.19,525.96,524.56,524.75,16135.0
2022-01-13 14:15:00,524.96,525.0,523.0,523.41,16952.0,524.96,525.0,523.0,523.41,16952.0
2022-01-13 14:20:00,523.44,523.94,523.26,523.64,17812.0,523.44,523.94,523.26,523.64,17812.0
2022-01-13 14:25:00,523.59,523.6,523.06,523.28,9833.0,523.59,523.6,523.06,523.28,9833.0
2022-01-13 14:30:00,522.97,523.27,522.26,522.95,13939.0,522.97,523.27,522.26,522.95,13939.0
2022-01-13 14:35:00,522.94,523.28,522.43,522.6,13366.0,522.94,523.28,522.43,522.6,13366.0
2022-01-13 14:40:00,522.73,523.12,522.5,522.85,21917.0,522.73,523.12,522.5,522.85,21917.0
2022-01-13 14:45:00,522.83,523.28,522.44,522.53,18470.0,522.83,523.28,522.44,522.53,18470.0
2022-01-13 14:50:00,522.54,523.29,522.53,523.13,15582.0,522.54,523.29,522.53,523.13,15582.0
2022-01-13 14:55:00,523.3,523.87,523.15,523.79,15839.0,523.3,523.87,523.15,523.79,15839.0
2022-01-13 15:00:00,523.61,523.89,521.42,521.76,16634.0,523.61,523.89,521.42,521.76,16634.0
2022-01-13 15:05:00,521.97,522.23,520.67,520.85,19094.0,521.97,522.23,520.67,520.85,19094.0
2022-01-13 15:10:00,520.81,520.93,520.14,520.61,16890.0,520.81,520.93,520.14,520.61,16890.0
2022-01-13 15:15:00,520.47,521.5,520.41,521.22,18566.0,520.47,521.5,520.41,521.22,18566.0
2022-01-13 15:20:00,521.14,521.27,520.64,520.73,14920.0,521.14,521.27,520.64,520.73,14920.0
2022-01-13 15:25:00,520.84,521.87,520.62,521.8,36133.0,520.84,521.87,520.62,521.8,36133.0
2022-01-13 15:30:00,521.92,522.36,521.3,521.44,26409.0,521.92,522.36,521.3,521.44,26409.0
2022-01-13 15:35:00,521.11,521.51,519.81,520.04,40307.0,521.11,521.51,519.81,520.04,40307.0
2022-01-13 15:40:00,520.07,520.72,519.81,520.53,30490.0,520.07,520.72,519.81,520.53,30490.0
2022-01-13 15:45:00,520.59,520.59,519.16,519.44,45372.0,520.59,520.59,519.16,519.44,45372.0
2022-01-13 15:50:00,519.24,519.84,518.26,518.75,113725.0,519.24,519.84,518.26,518.75,113725.0
2022-01-13 15:55:00,518.81,519.98,518.51,519.0,190151.0,518.81,519.98,518.51,519.0,190151.0
2022-01-14 09:30:00,517.6,518.7,516.0,518.66,133707.0,517.6,518.7,516.0,518.66,133707.0
2022-01-14 09:35:00,518.59,520.27,517.49,520.09,67178.0,518.59,520.27,517.49,520.09,67178.0
2022-01-14 09:40:00,520.22,522.05,519.17,521.44,46873.0,520.22,522.05,519.17,521.44,46873.0
2022-01-14 09:45:00,521.34,521.34,517.91,518.58,23141.0,521.34,521.34,517.91,518.58,23141.0
2022-01-14 09:50:00,517.92,518.85,516.03,517.99,25647.0,517.92,518.85,516.03,517.99,25647.0
2022-01-14 09:55:00,518.43,520.77,518.43,520.76,19493.0,518.43,520.77,518.43,520.76,19493.0
2022-01-14 10:00:00,520.8,522.0,516.03,516.58,32473.0,520.8,522.0,516.03,516.58,32473.0
2022-01-14 10:05:00,516.97,519.68,516.93,518.14,33280.0,516.97,519.68,516.93,518.14,33280.0
2022-01-14 10:10:00,518.26,520.66,518.02,518.02,22183.0,518.26,520.66,518.02,518.02,22183.0
2022-01-14 10:15:00,518.42,520.17,518.4,519.39,15000.0,518.42,520.17,518.4,519.39,15000.0
2022-01-14 10:20:00,519.7,519.79,517.0,517.0,24263.0,519.7,519.79,517.0,517.0,24263.0
2022-01-14 10:25:00,516.9,518.0,516.52,517.5,16924.0,516.9,518.0,516.52,517.5,16924.0
2022-01-14 10:30:00,517.5,517.5,515.77,516.25,23562.0,517.5,517.5,515.77,516.25,23562.0
2022-01-14 10:35:00,515.83,516.11,514.51,515.94,26905.0,515.83,516.11,514.51,515.94,26905.0
2022-01-14 10:40:00,515.92,516.14,514.11,514.52,14935.0,515.92,516.14,514.11,514.52,14935.0
2022-01-14 10:45:00,514.49,515.64,513.97,515.22,30624.0,514.49,515.64,513.97,515.22,30624.0
2022-01-14 10:50:00,515.01,515.37,513.33,514.5,15451.0,515.01,515.37,513.33,514.5,15451.0
2022-01-14 10:55:00,514.18,514.83,513.85,514.31,12001.0,514.18,514.83,513.85,514.31,12001.0
2022-01-14 11:00:00,514.54,515.6,512.51,513.2,21147.0,514.54,515.6,512.51,513.2,21147.0
2022-01-14 11:05:00,512.75,512.97,511.88,512.18,13822.0,512.75,512.97,511.88,512.18,13822.0
2022-01-14 11:10:00,512.12,513.13,512.11,512.51,18499.0,512.12,513.13,512.11,512.51,18499.0
2022-01-14 11:15:00,512.52,513.69,511.9,512.94,25784.0,512.52,513.69,511.9,512.94,25784.0
2022-01-14 11:20:00,513.07,513.21,512.07,513.1,34582.0,513.07,513.21,512.07,513.1,34582.0
2022-01-14 11:25:00,513.81,515.93,513.46,515.28,17704.0,513.81,515.93,513.46,515.28,17704.0
2022-01-14 11:30:00,515.29,517.71,514.46,517.53,35372.0,515.29,517.71,514.46,517.53,35372.0
2022-01-14 11:35:00,517.57,518.97,517.51,518.44,27177.0,517.57,518.97,517.51,518.44,27177.0
2022-01-14 11:40:00,517.94,518.84,517.14,517.35,16756.0,517.94,518.84,517.14,517.35,16756.0
2022-01-14 11:45:00,517.27,519.38,517.27,517.68,23511.0,517.27,519.38,517.27,517.68,23511.0
2022-01-14 11:50:00,517.69,518.21,516.87,517.43,27059.0,517.69,518.21,516.87,517.43,27059.0
2022-01-14 11:55:00,517.1,518.08,517.1,517.7,12204.0,517.1,518.08,517.1,517.7,12204.0
2022-01-14 12:00:00,517.57,518.36,517.02,517.37,22115.0,517.57,518.36,517.02,517.37,22115.0
2022-01-14 12:05:00,517.21,517.57,516.45,517.57,13038.0,517.21,517.57,516.45,517.57,13038.0
2022-01-14 12:10:00,517.65,517.81,516.59,516.68,5485.0,517.65,517.81,516.59,516.68,5485.0
2022-01-14 12:15:00,516.86,517.89,516.66,517.23,11171.0,516.86,517.89,516.66,517.23,11171.0
2022-01-14 12:20:00,517.01,517.08,516.04,516.24,9155.0,517.01,517.08,516.04,516.24,9155.0
2022-01-14 12:25:00,516.11,517.62,515.87,517.56,9335.0,516.11,517.62,515.87,517.56,9335.0
2022-01-14 12:30:00,517.55,517.96,516.99,517.6,13885.0,517.55,517.96,516.99,517.6,13885.0
2022-01-14 12:35:00,517.88,518.17,517.33,517.63,10654.0,517.88,518.17,517.33,517.63,10654.0
2022-01-14 12:40:00,517.49,517.49,515.86,515.9,16055.0,517.49,517.49,515.86,515.9,16055.0
2022-01-14 12:45:00,515.94,516.02,514.51,514.96,10359.0,515.94,516.02,514.51,514.96,10359.0
2022-01-14 12:50:00,515.19,516.13,515.0,515.19,12729.0,515.19,516.13,515.0,515.19,12729.0
2022-01-14 12:55:00,515.09,515.16,513.95,514.32,9882.0,515.09,515.16,513.95,514.32,9882.0
2022-01-14 13:00:00,514.34,515.81,514.08,515.54,9869.0,514.34,515.81,514.08,515.54,9869.0
2022-01-14 13:05:00,515.44,515.67,514.9,515.08,7515.0,515.44,515.67,514.9,515.08,7515.0
2022-01-14 13:10:00,514.88,516.3,514.58,515.97,11806.0,514.88,516.3,514.58,515.97,11806.0
2022-01-14 13:15:00,515.98,516.2,515.24,515.72,9502.0,515.98,516.2,515.24,515.72,9502.0
2022-01-14 13:20:00,515.44,515.58,513.63,513.89,10454.0,515.44,515.58,513.63,513.89,10454.0
2022-01-14 13:25:00,513.65,514.25,513.36,514.01,14526.0,513.65,514.25,513.36,514.01,14526.0
2022-01-14 13:30:00,513.97,515.0,513.75,513.82,12597.0,513.97,515.0,513.75,513.82,12597.0
2022-01-14 13:35:00,513.82,514.19,513.68,513.96,12557.0,513.82,514.19,513.68,513.96,12557.0
2022-01-14 13:40:00,513.78,514.95,513.75,514.8,23780.0,513.78,514.95,513.75,514.8,23780.0
2022-01-14 13:45:00,514.64,514.68,513.74,514.01,17228.0,514.64,514.68,513.74,514.01,17228.0
2022-01-14 13:50:00,514.11,515.86,514.05,515.68,11268.0,514.11,515.86,514.05,515.68,11268.0
2022-01-14 13:55:00,515.62,517.39,515.16,517.17,12206.0,515.62,517.39,515.16,517.17,12206.0
2022-01-14 14:00:00,517.52,518.45,516.89,516.89,17819.0,517.52,518.45,516.89,516.89,17819.0
2022-01-14 14:05:00,517.02,517.22,516.46,517.08,9136.0,517.02,517.22,516.46,517.08,9136.0
2022-01-14 14:10:00,516.92,516.92,515.82,516.87,7063.0,516.92,516.92,515.82,516.87,7063.0
2022-01-14 14:15:00,516.75,517.5,516.46,517.13,13415.0,516.75,517.5,516.46,517.13,13415.0
2022-01-14 14:20:00,517.09,517.28,516.89,516.96,7885.0,517.09,517.28,516.89,516.96,7885.0
2022-01-14 14:25:00,516.83,517.04,515.02,515.28,10619.0,516.83,517.04,515.02,515.28,10619.0
2022-01-14 14:30:00,515.13,516.93,515.04,516.57,18432.0,515.13,516.93,515.04,516.57,18432.0
2022-01-14 14:35:00,516.39,517.16,516.39,516.54,12443.0,516.39,517.16,516.39,516.54,12443.0
2022-01-14 14:40:00,516.48,516.48,514.9,514.98,21510.0,516.48,516.48,514.9,514.98,21510.0
2022-01-14 14:45:00,515.11,515.96,515.01,515.76,13198.0,515.11,515.96,515.01,515.76,13198.0
2022-01-14 14:50:00,515.77,516.44,515.52,515.52,13284.0,515.77,516.44,515.52,515.52,13284.0
2022-01-14 14:55:00,515.35,515.84,514.87,515.09,12928.0,515.35,515.84,514.87,515.09,12928.0
2022-01-14 15:00:00,515.32,538.37,515.3,536.41,697250.0,515.32,538.37,515.3,536.41,697250.0
2022-01-14 15:05:00,536.4,536.99,529.53,531.96,360505.0,536.4,536.99,529.53,531.96,360505.0
2022-01-14 15:10:00,532.0,536.98,530.5,535.47,290823.0,532.0,536.98,530.5,535.47,290823.0
2022-01-14 15:15:00,535.46,536.19,531.97,535.98,180125.0,535.46,536.19,531.97,535.98,180125.0
2022-01-14 15:20:00,535.81,536.34,531.7,531.78,92545.0,535.81,536.34,531.7,531.78,92545.0
2022-01-14 15:25:00,531.97,533.15,529.72,530.27,130254.0,531.97,533.15,529.72,530.27,130254.0
2022-01-14 15:30:00,530.29,532.55,530.02,531.33,110514.0,530.29,532.55,530.02,531.33,110514.0
2022-01-14 15:35:00,531.45,531.58,529.52,529.8,122665.0,531.45,531.58,529.52,529.8,122665.0
2022-01-14 15:40:00,529.86,531.19,527.85,528.64,171788.0,529.86,531.19,527.85,528.64,171788.0
2022-01-14 15:45:00,528.58,529.58,527.49,528.92,139759.0,528.58,529.58,527.49,528.92,139759.0
2022-01-14 15:50:00,529.08,529.41,526.81,527.11,148126.0,529.08,529.41,526.81,527.11,148126.0
2022-01-14 15:55:00,527.02,527.6,525.3,525.54,404790.0,527.02,527.6,525.3,525.54,404790.0
2022-01-18 09:30:00,520.08,521.75,515.22,515.22,140559.0,520.08,521.75,515.22,515.22,140559.0
2022-01-18 09:35:00,515.22,517.31,513.53,515.0,50260.0,515.22,517.31,513.53,515.0,50260.0
2022-01-18 09:40:00,514.99,516.3,513.55,515.4,76172.0,514.99,516.3,513.55,515.4,76172.0
2022-01-18 09:45:00,515.86,519.59,515.35,518.95,68546.0,515.86,519.59,515.35,518.95,68546.0
2022-01-18 09:50:00,518.42,518.93,514.66,516.19,32437.0,518.42,518.93,514.66,516.19,32437.0
2022-01-18 09:55:00,515.86,516.96,515.86,516.65,26723.0,515.86,516.96,515.86,516.65,26723.0
2022-01-18 10:00:00,516.65,517.71,514.01,517.71,36251.0,516.65,517.71,514.01,517.71,36251.0
2022-01-18 10:05:00,517.68,519.85,517.5,518.58,38514.0,517.68,519.85,517.5,518.58,38514.0
2022-01-18 10:10:00,518.5,520.38,518.13,518.73,27986.0,518.5,520.38,518.13,518.73,27986.0
2022-01-18 10:15:00,518.88,520.37,517.17,517.69,35022.0,518.88,520.37,517.17,517.69,35022.0
2022-01-18 10:20:00,517.52,518.19,516.39,517.41,21085.0,517.52,518.19,516.39,517.41,21085.0
2022-01-18 10:25:00,517.54,518.4,517.03,517.6,37565.0,517.54,518.4,517.03,517.6,37565.0
2022-01-18 10:30:00,517.64,517.65,515.57,515.74,46901.0,517.64,517.65,515.57,515.74,46901.0
2022-01-18 10:35:00,515.66,516.3,514.2,514.53,29606.0,515.66,516.3,514.2,514.53,29606.0
2022-01-18 10:40:00,514.84,516.95,514.2,516.05,30854.0,514.84,516.95,514.2,516.05,30854.0
2022-01-18 10:45:00,516.25,516.5,514.76,516.03,14245.0,516.25,516.5,514.76,516.03,14245.0
2022-01-18 10:50:00,515.85,516.29,514.13,515.14,19686.0,515.85,516.29,514.13,515.14,19686.0
2022-01-18 10:55:00,514.78,516.0,513.31,513.98,25356.0,514.78,516.0,513.31,513.98,25356.0
2022-01-18 11:00:00,514.0,514.45,513.11,513.93,20525.0,514.0,514.45,513.11,513.93,20525.0
2022-01-18 11:05:00,513.92,514.16,511.87,512.24,24480.0,513.92,514.16,511.87,512.24,24480.0
2022-01-18 11:10:00,512.43,513.76,512.17,513.65,15388.0,512.43,513.76,512.17,513.65,15388.0
2022-01-18 11:15:00,513.56,515.42,513.54,515.31,29115.0,513.56,515.42,513.54,515.31,29115.0
2022-01-18 11:20:00,515.22,515.22,513.34,513.9,43266.0,515.22,515.22,513.34,513.9,43266.0
2022-01-18 11:25:00,513.86,514.64,512.75,512.88,22513.0,513.86,514.64,512.75,512.88,22513.0
2022-01-18 11:30:00,512.65,513.1,511.49,512.65,18506.0,512.65,513.1,511.49,512.65,18506.0
2022-01-18 11:35:00,512.83,515.45,512.71,514.77,22600.0,512.83,515.45,512.71,514.77,22600.0
2022-01-18 11:40:00,514.9,516.23,514.64,514.99,26402.0,514.9,516.23,514.64,514.99,26402.0
2022-01-18 11:45:00,514.92,515.39,513.7,514.21,20192.0,514.92,515.39,513.7,514.21,20192.0
2022-01-18 11:50:00,514.04,515.12,513.48,513.71,12484.0,514.04,515.12,513.48,513.71,12484.0
2022-01-18 11:55:00,513.6,514.4,513.27,514.27,7283.0,513.6,514.4,513.27,514.27,7283.0
2022-01-18 12:00:00,514.14,515.06,513.21,513.28,12618.0,514.14,515.06,513.21,513.28,12618.0
2022-01-18 12:05:00,513.32,514.13,513.02,513.95,9748.0,513.32,514.13,513.02,513.95,9748.0
2022-01-18 12:10:00,513.91,514.12,513.09,514.01,13372.0,513.91,514.12,513.09,514.01,13372.0
2022-01-18 12:15:00,514.01,514.99,513.72,514.54,11940.0,514.01,514.99,513.72,514.54,11940.0
2022-01-18 12:20:00,514.54,514.87,513.37,513.54,10694.0,514.54,514.87,513.37,513.54,10694.0
2022-01-18 12:25:00,513.37,514.21,513.12,513.22,10956.0,513.37,514.21,513.12,513.22,10956.0
2022-01-18 12:30:00,513.14,513.48,512.15,512.62,17916.0,513.14,513.48,512.15,512.62,17916.0
2022-01-18 12:35:00,512.41,512.41,511.12,511.32,13653.0,512.41,512.41,511.12,511.32,13653.0
2022-01-18 12:40:00,511.14,511.86,511.1,511.1,12055.0,511.14,511.86,511.1,511.1,12055.0
2022-01-18 12:45:00,511.07,511.87,510.72,511.5,15052.0,511.07,511.87,510.72,511.5,15052.0
2022-01-18 12:50:00,511.42,511.76,511.07,511.38,7409.0,511.42,511.76,511.07,511.38,7409.0
2022-01-18 12:55:00,511.54,511.77,510.68,510.75,15421.0,511.54,511.77,510.68,510.75,15421.0
2022-01-18 13:00:00,510.74,510.76,509.37,510.4,37294.0,510.74,510.76,509.37,510.4,37294.0
2022-01-18 13:05:00,510.31,511.4,510.0,511.15,14629.0,510.31,511.4,510.0,511.15,14629.0
2022-01-18 13:10:00,511.32,512.22,511.05,511.96,16323.0,511.32,512.22,511.05,511.96,16323.0
2022-01-18 13:15:00,511.66,512.32,511.24,511.28,15084.0,511.66,512.32,511.24,511.28,15084.0
2022-01-18 13:20:00,511.24,511.38,510.23,510.62,11699.0,511.24,511.38,510.23,510.62,11699.0
2022-01-18 13:25:00,510.61,511.11,510.27,510.62,14004.0,510.61,511.11,510.27,510.62,14004.0
2022-01-18 13:30:00,510.56,511.23,510.11,510.15,15201.0,510.56,511.23,510.11,510.15,15201.0
2022-01-18 13:35:00,510.25,510.38,509.5,510.05,22689.0,510.25,510.38,509.5,510.05,22689.0
2022-01-18 13:40:00,510.05,510.63,509.92,510.39,23996.0,510.05,510.63,509.92,510.39,23996.0
2022-01-18 13:45:00,510.39,511.74,510.01,510.25,38976.0,510.39,511.74,510.01,510.25,38976.0
2022-01-18 13:50:00,510.0,510.62,509.4,509.99,52239.0,510.0,510.62,509.4,509.99,52239.0
2022-01-18 13:55:00,509.98,511.54,509.5,511.17,22137.0,509.98,511.54,509.5,511.17,22137.0
2022-01-18 14:00:00,510.84,511.09,510.11,510.41,14994.0,510.84,511.09,510.11,510.41,14994.0
2022-01-18 14:05:00,510.31,511.4,510.31,510.8,14215.0,510.31,511.4,510.31,510.8,14215.0
2022-01-18 14:10:00,510.81,511.0,510.28,510.58,6096.0,510.81,511.0,510.28,510.58,6096.0
2022-01-18 14:15:00,510.46,510.9,510.01,510.83,10756.0,510.46,510.9,510.01,510.83,10756.0
2022-01-18 14:20:00,510.81,511.09,510.03,510.27,11417.0,510.81,511.09,510.03,510.27,11417.0
2022-01-18 14:25:00,510.2,511.07,509.85,510.8,13367.0,510.2,511.07,509.85,510.8,13367.0
2022-01-18 14:30:00,510.8,512.12,510.79,511.79,15926.0,510.8,512.12,510.79,511.79,15926.0
2022-01-18 14:35:00,511.45,512.88,511.41,512.4,16626.0,511.45,512.88,511.41,512.4,16626.0
2022-01-18 14:40:00,512.6,513.04,512.16,512.18,9289.0,512.6,513.04,512.16,512.18,9289.0
2022-01-18 14:45:00,512.2,513.42,512.04,513.25,15532.0,512.2,513.42,512.04,513.25,15532.0
2022-01-18 14:50:00,513.17,514.18,513.08,513.75,13990.0,513.17,514.18,513.08,513.75,13990.0
2022-01-18 14:55:00,513.96,514.11,513.34,513.46,11253.0,513.96,514.11,513.34,513.46,11253.0
2022-01-18 15:00:00,513.0,513.41,512.07,512.54,13440.0,513.0,513.41,512.07,512.54,13440.0
2022-01-18 15:05:00,512.62,512.85,512.13,512.35,6394.0,512.62,512.85,512.13,512.35,6394.0
2022-01-18 15:10:00,512.48,512.63,512.12,512.12,8805.0,512.48,512.63,512.12,512.12,8805.0
2022-01-18 15:15:00,512.0,512.05,510.37,510.81,25690.0,512.0,512.05,510.37,510.81,25690.0
2022-01-18 15:20:00,510.39,511.06,510.28,510.93,31209.0,510.39,511.06,510.28,510.93,31209.0
2022-01-18 15:25:00,510.79,511.1,510.39,510.54,20941.0,510.79,511.1,510.39,510.54,20941.0
2022-01-18 15:30:00,510.39,511.08,510.39,510.86,18216.0,510.39,511.08,510.39,510.86,18216.0
2022-01-18 15:35:00,510.65,510.8,510.07,510.41,25360.0,510.65,510.8,510.07,510.41,25360.0
2022-01-18 15:40:00,510.44,510.65,508.68,508.75,51012.0,510.44,510.65,508.68,508.75,51012.0
2022-01-18 15:45:00,508.75,510.9,508.75,510.75,49607.0,508.75,510.9,508.75,510.75,49607.0
2022-01-18 15:50:00,510.91,511.99,509.88,510.24,71437.0,510.91,511.99,509.88,510.24,71437.0
2022-01-18 15:55:00,510.2,511.54,509.9,510.78,156129.0,510.2,511.54,509.9,510.78,156129.0
2022-01-19 09:30:00,515.26,518.4,514.59,518.37,111513.0,515.26,518.4,514.59,518.37,111513.0
2022-01-19 09:35:00,517.79,518.8,514.84,514.84,27613.0,517.79,518.8,514.84,514.84,27613.0
2022-01-19 09:40:00,515.04,516.18,512.77,513.27,40639.0,515.04,516.18,512.77,513.27,40639.0
2022-01-19 09:45:00,513.51,514.7,512.65,513.1,28389.0,513.51,514.7,512.65,513.1,28389.0
2022-01-19 09:50:00,513.34,514.02,511.79,514.01,27513.0,513.34,514.02,511.79,514.01,27513.0
2022-01-19 09:55:00,513.8,515.49,513.66,515.2,14383.0,513.8,515.49,513.66,515.2,14383.0
2022-01-19 10:00:00,514.81,517.94,513.17,517.5,43601.0,514.81,517.94,513.17,517.5,43601.0
2022-01-19 10:05:00,517.7,517.77,515.73,516.7,31540.0,517.7,517.77,515.73,516.7,31540.0
2022-01-19 10:10:00,516.65,517.48,516.32,517.25,23524.0,516.65,517.48,516.32,517.25,23524.0
2022-01-19 10:15:00,517.0,517.25,514.44,515.39,25485.0,517.0,517.25,514.44,515.39,25485.0
2022-01-19 10:20:00,515.84,517.13,515.35,516.7,22316.0,515.84,517.13,515.35,516.7,22316.0
2022-01-19 10:25:00,517.04,518.7,516.63,517.33,68246.0,517.04,518.7,516.63,517.33,68246.0
2022-01-19 10:30:00,517.99,518.45,516.71,517.64,46482.0,517.99,518.45,516.71,517.64,46482.0
2022-01-19 10:35:00,517.58,517.69,513.75,513.75,27925.0,517.58,517.69,513.75,513.75,27925.0
2022-01-19 10:40:00,513.78,514.0,512.0,513.09,33603.0,513.78,514.0,512.0,513.09,33603.0
2022-01-19 10:45:00,512.85,513.09,511.62,511.9,25388.0,512.85,513.09,511.62,511.9,25388.0
2022-01-19 10:50:00,511.84,514.66,511.79,512.38,39331.0,511.84,514.66,511.79,512.38,39331.0
2022-01-19 10:55:00,512.1,513.96,512.0,513.5,13533.0,512.1,513.96,512.0,513.5,13533.0
2022-01-19 11:00:00,513.65,514.88,513.45,513.76,11052.0,513.65,514.88,513.45,513.76,11052.0
2022-01-19 11:05:00,513.64,513.71,512.58,513.16,9060.0,513.64,513.71,512.58,513.16,9060.0
2022-01-19 11:10:00,512.89,513.06,511.74,511.97,17210.0,512.89,513.06,511.74,511.97,17210.0
2022-01-19 11:15:00,511.95,512.66,511.87,512.36,14878.0,511.95,512.66,511.87,512.36,14878.0
2022-01-19 11:20:00,512.79,512.87,511.5,511.85,14348.0,512.79,512.87,511.5,511.85,14348.0
2022-01-19 11:25:00,512.22,513.38,511.75,512.53,22473.0,512.22,513.38,511.75,512.53,22473.0
2022-01-19 11:30:00,512.86,513.9,511.2,511.5,19028.0,512.86,513.9,511.2,511.5,19028.0
2022-01-19 11:35:00,511.43,512.27,510.51,511.45,17808.0,511.43,512.27,510.51,511.45,17808.0
2022-01-19 11:40:00,511.39,513.0,511.0,512.07,14583.0,511.39,513.0,511.0,512.07,14583.0
2022-01-19 11:45:00,511.85,513.94,511.84,513.06,20962.0,511.85,513.94,511.84,513.06,20962.0
2022-01-19 11:50:00,512.98,514.19,512.62,514.1,21781.0,512.98,514.19,512.62,514.1,21781.0
2022-01-19 11:55:00,513.81,514.43,513.65,514.34,20684.0,513.81,514.43,513.65,514.34,20684.0
2022-01-19 12:00:00,514.47,516.23,514.47,515.92,24933.0,514.47,516.23,514.47,515.92,24933.0
2022-01-19 12:05:00,515.87,516.55,515.54,516.08,14945.0,515.87,516.55,515.54,516.08,14945.0
2022-01-19 12:10:00,516.08,519.49,515.95,518.88,56811.0,516.08,519.49,515.95,518.88,56811.0
2022-01-19 12:15:00,519.12,519.13,518.33,518.69,21842.0,519.12,519.13,518.33,518.69,21842.0
2022-01-19 12:20:00,518.86,520.75,518.82,520.58,38366.0,518.86,520.75,518.82,520.58,38366.0
2022-01-19 12:25:00,520.35,522.38,519.75,521.85,45686.0,520.35,522.38,519.75,521.85,45686.0
2022-01-19 12:30:00,521.94,522.66,520.44,520.54,26280.0,521.94,522.66,520.44,520.54,26280.0
2022-01-19 12:35:00,520.57,520.95,519.37,520.15,15840.0,520.57,520.95,519.37,520.15,15840.0
2022-01-19 12:40:00,520.62,520.62,519.93,520.2,9256.0,520.62,520.62,519.93,520.2,9256.0
2022-01-19 12:45:00,520.13,521.4,519.81,521.04,13671.0,520.13,521.4,519.81,521.04,13671.0
2022-01-19 12:50:00,521.07,521.5,520.2,520.24,12713.0,521.07,521.5,520.2,520.24,12713.0
2022-01-19 12:55:00,520.58,521.1,520.52,520.82,10926.0,520.58,521.1,520.52,520.82,10926.0
2022-01-19 13:00:00,520.25,521.2,519.19,520.99,14417.0,520.25,521.2,519.19,520.99,14417.0
2022-01-19 13:05:00,520.46,521.33,519.54,520.11,15551.0,520.46,521.33,519.54,520.11,15551.0
2022-01-19 13:10:00,520.3,521.9,520.15,521.86,11558.0,520.3,521.9,520.15,521.86,11558.0
2022-01-19 13:15:00,521.88,522.49,521.45,521.94,23761.0,521.88,522.49,521.45,521.94,23761.0
2022-01-19 13:20:00,521.87,522.01,520.76,521.19,12417.0,521.87,522.01,520.76,521.19,12417.0
2022-01-19 13:25:00,521.2,521.39,520.64,520.64,16201.0,521.2,521.39,520.64,520.64,16201.0
2022-01-19 13:30:00,520.52,521.06,520.01,520.22,10075.0,520.52,521.06,520.01,520.22,10075.0
2022-01-19 13:35:00,520.04,520.15,519.11,519.55,17939.0,520.04,520.15,519.11,519.55,17939.0
2022-01-19 13:40:00,519.59,521.35,519.51,521.24,20641.0,519.59,521.35,519.51,521.24,20641.0
2022-01-19 13:45:00,521.18,521.49,520.5,520.5,12281.0,521.18,521.49,520.5,520.5,12281.0
2022-01-19 13:50:00,520.44,522.03,520.34,521.79,23027.0,520.44,522.03,520.34,521.79,23027.0
2022-01-19 13:55:00,521.69,523.21,521.69,522.27,46822.0,521.69,523.21,521.69,522.27,46822.0
2022-01-19 14:00:00,522.09,523.19,521.12,521.14,18369.0,522.09,523.19,521.12,521.14,18369.0
2022-01-19 14:05:00,521.04,521.11,517.7,518.2,40604.0,521.04,521.11,517.7,518.2,40604.0
2022-01-19 14:10:00,517.93,518.41,517.23,517.8,19477.0,517.93,518.41,517.23,517.8,19477.0
2022-01-19 14:15:00,518.23,518.23,517.15,517.59,5263.0,518.23,518.23,517.15,517.59,5263.0
2022-01-19 14:20:00,517.43,517.45,516.2,516.96,14215.0,517.43,517.45,516.2,516.96,14215.0
2022-01-19 14:25:00,516.86,517.12,516.13,516.57,9490.0,516.86,517.12,516.13,516.57,9490.0
2022-01-19 14:30:00,516.23,517.17,516.03,516.63,11463.0,516.23,517.17,516.03,516.63,11463.0
2022-01-19 14:35:00,516.99,517.57,516.33,516.41,11380.0,516.99,517.57,516.33,516.41,11380.0
2022-01-19 14:40:00,516.37,517.91,516.34,517.73,14597.0,516.37,517.91,516.34,517.73,14597.0
2022-01-19 14:45:00,517.89,517.89,516.43,516.57,11123.0,517.89,517.89,516.43,516.57,11123.0
2022-01-19 14:50:00,516.67,517.51,516.64,517.49,16937.0,516.67,517.51,516.64,517.49,16937.0
2022-01-19 14:55:00,517.46,518.47,517.27,517.27,23204.0,517.46,518.47,517.27,517.27,23204.0
2022-01-19 15:00:00,517.15,517.23,514.24,514.43,26802.0,517.15,517.23,514.24,514.43,26802.0
2022-01-19 15:05:00,514.48,515.66,514.37,515.14,13809.0,514.48,515.66,514.37,515.14,13809.0
2022-01-19 15:10:00,515.09,516.91,515.09,516.51,18018.0,515.09,516.91,515.09,516.51,18018.0
2022-01-19 15:15:00,516.51,516.89,515.75,516.58,22101.0,516.51,516.89,515.75,516.58,22101.0
2022-01-19 15:20:00,516.52,517.08,516.28,516.49,16506.0,516.52,517.08,516.28,516.49,16506.0
2022-01-19 15:25:00,516.49,516.83,514.63,514.87,36734.0,516.49,516.83,514.63,514.87,36734.0
2022-01-19 15:30:00,514.61,515.49,514.61,515.14,24834.0,514.61,515.49,514.61,515.14,24834.0
2022-01-19 15:35:00,515.28,516.18,514.98,515.68,29794.0,515.28,516.18,514.98,515.68,29794.0
2022-01-19 15:40:00,515.68,517.11,515.5,516.8,42123.0,515.68,517.11,515.5,516.8,42123.0
2022-01-19 15:45:00,516.75,517.3,516.29,516.9,41665.0,516.75,517.3,516.29,516.9,41665.0
2022-01-19 15:50:00,516.89,517.08,515.47,515.57,83446.0,516.89,517.08,515.47,515.57,83446.0
2022-01-19 15:55:00,515.49,516.09,515.05,515.94,199900.0,515.49,516.09,515.05,515.94,199900.0
2022-01-20 09:30:00,517.75,523.44,516.81,521.62,172309.0,517.75,523.44,516.81,521.62,172309.0
2022-01-20 09:35:00,521.36,526.64,520.7,523.77,123952.0,521.36,526.64,520.7,523.77,123952.0
2022-01-20 09:40:00,524.07,525.35,521.7,524.97,89046.0,524.07,525.35,521.7,524.97,89046.0
2022-01-20 09:45:00,525.33,526.28,521.0,521.4,63375.0,525.33,526.28,521.0,521.4,63375.0
2022-01-20 09:50:00,521.51,521.51,517.32,518.59,65686.0,521.51,521.51,517.32,518.59,65686.0
2022-01-20 09:55:00,518.56,520.0,517.64,518.13,44556.0,518.56,520.0,517.64,518.13,44556.0
2022-01-20 10:00:00,517.88,519.61,517.65,519.51,43166.0,517.88,519.61,517.65,519.51,43166.0
2022-01-20 10:05:00,519.64,520.22,518.37,519.58,29561.0,519.64,520.22,518.37,519.58,29561.0
2022-01-20 10:10:00,519.55,519.91,518.72,519.4,24187.0,519.55,519.91,518.72,519.4,24187.0
2022-01-20 10:15:00,519.22,519.87,517.48,517.65,30611.0,519.22,519.87,517.48,517.65,30611.0
2022-01-20 10:20:00,517.7,519.48,517.31,519.2,24558.0,517.7,519.48,517.31,519.2,24558.0
2022-01-20 10:25:00,519.13,520.0,518.78,519.29,24325.0,519.13,520.0,518.78,519.29,24325.0
2022-01-20 10:30:00,519.56,521.57,519.28,520.52,30190.0,519.56,521.57,519.28,520.52,30190.0
2022-01-20 10:35:00,520.39,521.9,520.08,521.71,28165.0,520.39,521.9,520.08,521.71,28165.0
2022-01-20 10:40:00,521.78,521.78,519.17,519.54,22349.0,521.78,521.78,519.17,519.54,22349.0
2022-01-20 10:45:00,519.46,522.82,519.46,522.65,24213.0,519.46,522.82,519.46,522.65,24213.0
2022-01-20 10:50:00,522.64,523.93,522.23,523.83,29947.0,522.64,523.93,522.23,523.83,29947.0
2022-01-20 10:55:00,523.8,523.97,523.04,523.15,25865.0,523.8,523.97,523.04,523.15,25865.0
2022-01-20 11:00:00,523.13,523.96,523.12,523.76,20501.0,523.13,523.96,523.12,523.76,20501.0
2022-01-20 11:05:00,523.76,524.57,522.59,522.82,56034.0,523.76,524.57,522.59,522.82,56034.0
2022-01-20 11:10:00,522.85,523.11,522.18,522.65,16132.0,522.85,523.11,522.18,522.65,16132.0
2022-01-20 11:15:00,522.44,522.56,521.81,522.25,12855.0,522.44,522.56,521.81,522.25,12855.0
2022-01-20 11:20:00,522.03,522.88,521.55,522.3,28296.0,522.03,522.88,521.55,522.3,28296.0
2022-01-20 11:25:00,522.17,523.2,521.79,523.16,31151.0,522.17,523.2,521.79,523.16,31151.0
2022-01-20 11:30:00,523.16,525.0,523.16,523.85,47631.0,523.16,525.0,523.16,523.85,47631.0
2022-01-20 11:35:00,524.09,524.43,523.0,523.31,25101.0,524.09,524.43,523.0,523.31,25101.0
2022-01-20 11:40:00,523.19,523.34,521.34,521.44,14310.0,523.19,523.34,521.34,521.44,14310.0
2022-01-20 11:45:00,521.3,523.03,521.3,522.8,14940.0,521.3,523.03,521.3,522.8,14940.0
2022-01-20 11:50:00,522.56,523.99,522.52,523.29,12764.0,522.56,523.99,522.52,523.29,12764.0
2022-01-20 11:55:00,523.31,524.26,523.16,523.66,11545.0,523.31,524.26,523.16,523.66,11545.0
2022-01-20 12:00:00,523.51,523.96,522.74,522.74,13317.0,523.51,523.96,522.74,522.74,13317.0
2022-01-20 12:05:00,522.71,523.77,522.44,523.62,18667.0,522.71,523.77,522.44,523.62,18667.0
2022-01-20 12:10:00,523.74,524.4,523.03,523.94,21297.0,523.74,524.4,523.03,523.94,21297.0
2022-01-20 12:15:00,524.13,524.49,523.54,523.54,24112.0,524.13,524.49,523.54,523.54,24112.0
2022-01-20 12:20:00,523.52,524.16,523.24,523.63,11936.0,523.52,524.16,523.24,523.63,11936.0
2022-01-20 12:25:00,523.68,524.9,523.23,524.88,19442.0,523.68,524.9,523.23,524.88,19442.0
2022-01-20 12:30:00,524.93,525.45,524.51,524.93,30817.0,524.93,525.45,524.51,524.93,30817.0
2022-01-20 12:35:00,524.93,525.0,524.13,524.36,23229.0,524.93,525.0,524.13,524.36,23229.0
2022-01-20 12:40:00,524.26,524.26,523.16,523.32,16510.0,524.26,524.26,523.16,523.32,16510.0
2022-01-20 12:45:00,523.49,523.72,522.8,522.8,21994.0,523.49,523.72,522.8,522.8,21994.0
2022-01-20 12:50:00,522.69,522.8,521.67,521.67,20758.0,522.69,522.8,521.67,521.67,20758.0
2022-01-20 12:55:00,521.92,522.1,521.42,521.66,16086.0,521.92,522.1,521.42,521.66,16086.0
2022-01-20 13:00:00,521.46,521.63,520.28,520.53,19632.0,521.46,521.63,520.28,520.53,19632.0
2022-01-20 13:05:00,520.2,520.3,519.3,519.61,24304.0,520.2,520.3,519.3,519.61,24304.0
2022-01-20 13:10:00,519.54,519.58,518.22,519.07,49347.0,519.54,519.58,518.22,519.07,49347.0
2022-01-20 13:15:00,519.04,519.74,518.56,519.72,29185.0,519.04,519.74,518.56,519.72,29185.0
2022-01-20 13:20:00,519.51,520.11,519.37,519.59,37918.0,519.51,520.11,519.37,519.59,37918.0
2022-01-20 13:25:00,519.59,519.84,518.4,518.4,19041.0,519.59,519.84,518.4,518.4,19041.0
2022-01-20 13:30:00,518.39,518.53,517.17,517.52,37266.0,518.39,518.53,517.17,517.52,37266.0
2022-01-20 13:35:00,517.25,517.49,517.0,517.29,35995.0,517.25,517.49,517.0,517.29,35995.0
2022-01-20 13:40:00,517.24,517.99,517.19,517.49,25583.0,517.24,517.99,517.19,517.49,25583.0
2022-01-20 13:45:00,517.49,518.16,516.75,517.0,17882.0,517.49,518.16,516.75,517.0,17882.0
2022-01-20 13:50:00,517.0,517.66,516.9,516.9,25296.0,517.0,517.66,516.9,516.9,25296.0
2022-01-20 13:55:00,516.9,517.63,516.35,516.68,59640.0,516.9,517.63,516.35,516.68,59640.0
2022-01-20 14:00:00,516.63,518.53,516.27,518.11,47562.0,516.63,518.53,516.27,518.11,47562.0
2022-01-20 14:05:00,518.04,518.21,517.54,517.93,15114.0,518.04,518.21,517.54,517.93,15114.0
2022-01-20 14:10:00,517.95,518.29,514.27,514.95,41123.0,517.95,518.29,514.27,514.95,41123.0
2022-01-20 14:15:00,514.5,515.08,513.61,514.89,37417.0,514.5,515.08,513.61,514.89,37417.0
2022-01-20 14:20:00,515.0,526.4,513.3,513.64,48300.0,515.0,526.4,513.3,513.64,48300.0
2022-01-20 14:25:00,513.91,515.0,513.2,514.74,55449.0,513.91,515.0,513.2,514.74,55449.0
2022-01-20 14:30:00,514.54,514.89,513.87,514.38,22261.0,514.54,514.89,513.87,514.38,22261.0
2022-01-20 14:35:00,514.46,514.46,513.21,513.6,26109.0,514.46,514.46,513.21,513.6,26109.0
2022-01-20 14:40:00,513.74,513.74,512.09,512.25,36824.0,513.74,513.74,512.09,512.25,36824.0
2022-01-20 14:45:00,512.25,513.4,511.32,512.15,42814.0,512.25,513.4,511.32,512.15,42814.0
2022-01-20 14:50:00,511.96,512.51,511.64,512.46,32257.0,511.96,512.51,511.64,512.46,32257.0
2022-01-20 14:55:00,512.32,513.41,512.31,512.7,28582.0,512.32,513.41,512.31,512.7,28582.0
2022-01-20 15:00:00,512.77,513.74,512.26,512.99,30828.0,512.77,513.74,512.26,512.99,30828.0
2022-01-20 15:05:00,512.99,513.15,511.51,511.62,60171.0,512.99,513.15,511.51,511.62,60171.0
2022-01-20 15:10:00,511.91,512.82,511.63,511.99,25875.0,511.91,512.82,511.63,511.99,25875.0
2022-01-20 15:15:00,511.94,512.77,511.3,512.65,28123.0,511.94,512.77,511.3,512.65,28123.0
2022-01-20 15:20:00,512.68,512.94,511.3,511.53,24906.0,512.68,512.94,511.3,511.53,24906.0
2022-01-20 15:25:00,511.35,511.57,510.24,510.85,42276.0,511.35,511.57,510.24,510.85,42276.0
2022-01-20 15:30:00,510.72,511.28,509.87,510.18,48701.0,510.72,511.28,509.87,510.18,48701.0
2022-01-20 15:35:00,510.23,510.27,508.72,509.3,57187.0,510.23,510.27,508.72,509.3,57187.0
2022-01-20 15:40:00,509.49,510.49,509.29,509.61,71130.0,509.49,510.49,509.29,509.61,71130.0
2022-01-20 15:45:00,509.71,509.83,508.4,508.41,105960.0,509.71,509.83,508.4,508.41,105960.0
2022-01-20 15:50:00,508.43,509.31,507.25,507.97,159545.0,508.43,509.31,507.25,507.97,159545.0
2022-01-20 15:55:00,508.04,509.7,506.93,508.16,241194.0,508.04,509.7,506.93,508.16,241194.0
2022-01-21 09:30:00,400.43,404.0,396.87,400.62,3328291.0,400.43,404.0,396.87,400.62,3328291.0
2022-01-21 09:35:00,400.44,405.76,395.3,396.6,1394621.0,400.44,405.76,395.3,396.6,1394621.0
2022-01-21 09:40:00,396.26,400.2,391.78,392.26,889033.0,396.26,400.2,391.78,392.26,889033.0
2022-01-21 09:45:00,391.9,395.5,391.27,393.56,727757.0,391.9,395.5,391.27,393.56,727757.0
2022-01-21 09:50:00,393.37,393.82,389.22,390.17,802498.0,393.37,393.82,389.22,390.17,802498.0
2022-01-21 09:55:00,390.16,390.3,385.15,385.69,932662.0,390.16,390.3,385.15,385.69,932662.0
2022-01-21 10:00:00,386.03,389.99,384.01,387.67,837671.0,386.03,389.99,384.01,387.67,837671.0
2022-01-21 10:05:00,387.6,390.9,385.55,387.41,693429.0,387.6,390.9,385.55,387.41,693429.0
2022-01-21 10:10:00,387.42,387.42,381.0,381.11,864206.0,387.42,387.42,381.0,381.11,864206.0
2022-01-21 10:15:00,381.02,383.64,380.0,383.35,677845.0,381.02,383.64,380.0,383.35,677845.0
2022-01-21 10:20:00,383.25,383.65,379.99,381.38,792274.0,383.25,383.65,379.99,381.38,792274.0
2022-01-21 10:25:00,381.33,387.53,381.21,385.48,716551.0,381.33,387.53,381.21,385.48,716551.0
2022-01-21 10:30:00,385.48,386.85,382.1,383.35,610821.0,385.48,386.85,382.1,383.35,610821.0
2022-01-21 10:35:00,383.36,384.47,380.11,382.73,594638.0,383.36,384.47,380.11,382.73,594638.0
2022-01-21 10:40:00,382.79,384.27,380.51,383.73,461562.0,382.79,384.27,380.51,383.73,461562.0
2022-01-21 10:45:00,383.94,385.43,381.64,385.13,407499.0,383.94,385.43,381.64,385.13,407499.0
2022-01-21 10:50:00,385.03,387.14,385.02,386.34,422754.0,385.03,387.14,385.02,386.34,422754.0
2022-01-21 10:55:00,386.2,387.56,385.0,385.5,391459.0,386.2,387.56,385.0,385.5,391459.0
2022-01-21 11:00:00,385.69,388.04,385.49,387.22,349410.0,385.69,388.04,385.49,387.22,349410.0
2022-01-21 11:05:00,387.08,389.89,386.59,389.65,376076.0,387.08,389.89,386.59,389.65,376076.0
2022-01-21 11:10:00,389.6,390.26,387.63,387.98,442316.0,389.6,390.26,387.63,387.98,442316.0
2022-01-21 11:15:00,387.94,391.8,387.89,391.52,397095.0,387.94,391.8,387.89,391.52,397095.0
2022-01-21 11:20:00,391.43,399.4,391.0,398.26,946156.0,391.43,399.4,391.0,398.26,946156.0
2022-01-21 11:25:00,398.2,398.49,395.8,397.37,646318.0,398.2,398.49,395.8,397.37,646318.0
2022-01-21 11:30:00,397.36,400.28,395.64,400.0,726373.0,397.36,400.28,395.64,400.0,726373.0
2022-01-21 11:35:00,400.0,400.07,396.43,396.66,560509.0,400.0,400.07,396.43,396.66,560509.0
2022-01-21 11:40:00,396.59,397.65,396.08,397.11,361372.0,396.59,397.65,396.08,397.11,361372.0
2022-01-21 11:45:00,397.27,401.5,396.44,400.98,534984.0,397.27,401.5,396.44,400.98,534984.0
2022-01-21 11:50:00,401.0,403.9,400.15,400.31,698041.0,401.0,403.9,400.15,400.31,698041.0
2022-01-21 11:55:00,400.26,400.43,397.87,399.1,403332.0,400.26,400.43,397.87,399.1,403332.0
2022-01-21 12:00:00,399.1,404.89,399.0,404.33,661734.0,399.1,404.89,399.0,404.33,661734.0
2022-01-21 12:05:00,404.24,409.15,404.16,407.25,911892.0,404.24,409.15,404.16,407.25,911892.0
2022-01-21 12:10:00,407.19,407.64,403.86,404.79,696380.0,407.19,407.64,403.86,404.79,696380.0
2022-01-21 12:15:00,404.62,405.9,401.06,402.51,577171.0,404.62,405.9,401.06,402.51,577171.0
2022-01-21 12:20:00,402.49,403.68,400.87,401.93,497602.0,402.49,403.68,400.87,401.93,497602.0
2022-01-21 12:25:00,401.88,403.59,398.55,398.85,582266.0,401.88,403.59,398.55,398.85,582266.0
2022-01-21 12:30:00,398.95,401.13,398.64,400.57,429927.0,398.95,401.13,398.64,400.57,429927.0
2022-01-21 12:35:00,400.57,401.62,399.0,399.09,300568.0,400.57,401.62,399.0,399.09,300568.0
2022-01-21 12:40:00,399.14,401.41,399.0,399.86,269796.0,399.14,401.41,399.0,399.86,269796.0
2022-01-21 12:45:00,399.82,401.88,399.39,400.31,191918.0,399.82,401.88,399.39,400.31,191918.0
2022-01-21 12:50:00,400.26,401.3,399.76,400.2,167990.0,400.26,401.3,399.76,400.2,167990.0
2022-01-21 12:55:00,400.22,403.33,399.43,401.78,264565.0,400.22,403.33,399.43,401.78,264565.0
2022-01-21 13:00:00,401.78,402.5,400.25,400.63,170623.0,401.78,402.5,400.25,400.63,170623.0
2022-01-21 13:05:00,400.63,402.4,400.4,401.68,127351.0,400.63,402.4,400.4,401.68,127351.0
2022-01-21 13:10:00,401.5,403.87,401.28,403.01,216083.0,401.5,403.87,401.28,403.01,216083.0
2022-01-21 13:15:00,402.93,403.5,401.29,401.31,174530.0,402.93,403.5,401.29,401.31,174530.0
2022-01-21 13:20:00,401.28,401.46,399.2,399.47,210606.0,401.28,401.46,399.2,399.47,210606.0
2022-01-21 13:25:00,399.49,400.94,399.49,400.01,145341.0,399.49,400.94,399.49,400.01,145341.0
2022-01-21 13:30:00,400.0,401.62,399.68,401.39,170879.0,400.0,401.62,399.68,401.39,170879.0
2022-01-21 13:35:00,401.48,402.0,399.92,400.73,165104.0,401.48,402.0,399.92,400.73,165104.0
2022-01-21 13:40:00,400.87,401.99,400.29,400.92,135708.0,400.87,401.99,400.29,400.92,135708.0
2022-01-21 13:45:00,400.98,402.51,400.36,401.7,179132.0,400.98,402.51,400.36,401.7,179132.0
2022-01-21 13:50:00,402.0,402.93,401.61,401.67,170137.0,402.0,402.93,401.61,401.67,170137.0
2022-01-21 13:55:00,401.93,402.5,400.83,401.41,129674.0,401.93,402.5,400.83,401.41,129674.0
2022-01-21 14:00:00,401.17,402.5,401.0,402.01,98670.0,401.17,402.5,401.0,402.01,98670.0
2022-01-21 14:05:00,402.05,403.4,401.5,402.1,164518.0,402.05,403.4,401.5,402.1,164518.0
2022-01-21 14:10:00,401.94,403.18,401.49,401.72,119230.0,401.94,403.18,401.49,401.72,119230.0
2022-01-21 14:15:00,401.61,402.43,400.69,401.06,131412.0,401.61,402.43,400.69,401.06,131412.0
2022-01-21 14:20:00,401.14,401.99,400.63,401.52,236144.0,401.14,401.99,400.63,401.52,236144.0
2022-01-21 14:25:00,401.54,401.85,399.56,399.79,416543.0,401.54,401.85,399.56,399.79,416543.0
2022-01-21 14:30:00,399.71,399.74,396.51,397.01,314280.0,399.71,399.74,396.51,397.01,314280.0
2022-01-21 14:35:00,396.97,399.18,396.33,398.88,227688.0,396.97,399.18,396.33,398.88,227688.0
2022-01-21 14:40:00,398.91,399.33,395.6,396.1,198511.0,398.91,399.33,395.6,396.1,198511.0
2022-01-21 14:45:00,396.0,396.96,393.59,393.64,284282.0,396.0,396.96,393.59,393.64,284282.0
2022-01-21 14:50:00,393.6,394.47,391.22,392.53,277474.0,393.6,394.47,391.22,392.53,277474.0
2022-01-21 14:55:00,392.56,393.99,390.75,391.26,260210.0,392.56,393.99,390.75,391.26,260210.0
2022-01-21 15:00:00,391.22,392.09,390.36,390.47,208536.0,391.22,392.09,390.36,390.47,208536.0
2022-01-21 15:05:00,390.37,390.77,389.3,390.06,306657.0,390.37,390.77,389.3,390.06,306657.0
2022-01-21 15:10:00,390.07,392.62,389.0,392.12,284742.0,390.07,392.62,389.0,392.12,284742.0
2022-01-21 15:15:00,392.05,393.59,390.75,392.29,246185.0,392.05,393.59,390.75,392.29,246185.0
2022-01-21 15:20:00,392.18,392.32,389.0,390.3,238389.0,392.18,392.32,389.0,390.3,238389.0
2022-01-21 15:25:00,390.45,391.46,389.51,389.58,331837.0,390.45,391.46,389.51,389.58,331837.0
2022-01-21 15:30:00,389.58,392.81,389.51,392.6,217431.0,389.58,392.81,389.51,392.6,217431.0
2022-01-21 15:35:00,392.57,394.78,390.3,390.69,342608.0,392.57,394.78,390.3,390.69,342608.0
2022-01-21 15:40:00,390.77,393.09,390.36,390.45,328279.0,390.77,393.09,390.36,390.45,328279.0
2022-01-21 15:45:00,390.33,391.48,389.16,391.24,404293.0,390.33,391.48,389.16,391.24,404293.0
2022-01-21 15:50:00,391.44,394.91,391.33,394.53,712326.0,391.44,394.91,391.33,394.53,712326.0
2022-01-21 15:55:00,394.27,398.7,394.27,397.5,1382463.0,394.27,398.7,394.27,397.5,1382463.0
2022-01-24 09:30:00,383.91,384.86,381.27,383.58,661392.0,383.91,384.86,381.27,383.58,661392.0
2022-01-24 09:35:00,383.38,386.0,380.6,385.55,333480.0,383.38,386.0,380.6,385.55,333480.0
2022-01-24 09:40:00,385.3,386.5,376.7,377.12,362078.0,385.3,386.5,376.7,377.12,362078.0
2022-01-24 09:45:00,376.7,377.78,371.61,373.61,385122.0,376.7,377.78,371.61,373.61,385122.0
2022-01-24 09:50:00,374.01,374.26,370.05,372.26,379623.0,374.01,374.26,370.05,372.26,379623.0
2022-01-24 09:55:00,372.25,374.6,368.41,368.69,444657.0,372.25,374.6,368.41,368.69,444657.0
2022-01-24 10:00:00,368.93,370.2,366.0,366.31,338173.0,368.93,370.2,366.0,366.31,338173.0
2022-01-24 10:05:00,366.38,366.99,364.37,364.46,456494.0,366.38,366.99,364.37,364.46,456494.0
2022-01-24 10:10:00,364.37,365.0,361.6,362.25,486200.0,364.37,365.0,361.6,362.25,486200.0
2022-01-24 10:15:00,362.39,362.55,357.0,357.82,522170.0,362.39,362.55,357.0,357.82,522170.0
2022-01-24 10:20:00,358.07,364.25,356.33,364.09,581831.0,358.07,364.25,356.33,364.09,581831.0
2022-01-24 10:25:00,363.91,368.32,363.82,365.66,507257.0,363.91,368.32,363.82,365.66,507257.0
2022-01-24 10:30:00,365.71,370.93,365.71,368.61,326315.0,365.71,370.93,365.71,368.61,326315.0
2022-01-24 10:35:00,368.56,372.49,366.52,371.95,389806.0,368.56,372.49,366.52,371.95,389806.0
2022-01-24 10:40:00,371.32,372.32,367.08,370.53,353442.0,371.32,372.32,367.08,370.53,353442.0
2022-01-24 10:45:00,370.3,371.63,361.44,362.67,403338.0,370.3,371.63,361.44,362.67,403338.0
2022-01-24 10:50:00,362.64,367.07,360.65,366.77,474235.0,362.64,367.07,360.65,366.77,474235.0
2022-01-24 10:55:00,366.72,367.88,363.33,363.72,288871.0,366.72,367.88,363.33,363.72,288871.0
2022-01-24 11:00:00,363.88,365.05,361.4,362.25,229675.0,363.88,365.05,361.4,362.25,229675.0
2022-01-24 11:05:00,362.43,363.29,359.0,359.23,380261.0,362.43,363.29,359.0,359.23,380261.0
2022-01-24 11:10:00,359.24,360.01,356.0,357.1,445454.0,359.24,360.01,356.0,357.1,445454.0
2022-01-24 11:15:00,357.33,358.4,356.0,356.96,426402.0,357.33,358.4,356.0,356.96,426402.0
2022-01-24 11:20:00,357.05,358.32,355.0,356.81,434169.0,357.05,358.32,355.0,356.81,434169.0
2022-01-24 11:25:00,357.02,358.0,355.14,356.49,335698.0,357.02,358.0,355.14,356.49,335698.0
2022-01-24 11:30:00,356.46,357.1,353.0,354.48,263508.0,356.46,357.1,353.0,354.48,263508.0
2022-01-24 11:35:00,354.36,356.28,353.0,354.37,181049.0,354.36,356.28,353.0,354.37,181049.0
2022-01-24 11:40:00,354.47,354.55,351.46,353.5,346189.0,354.47,354.55,351.46,353.5,346189.0
2022-01-24 11:45:00,353.63,356.0,353.2,353.36,238928.0,353.63,356.0,353.2,353.36,238928.0
2022-01-24 11:50:00,353.62,359.89,353.52,358.11,310982.0,353.62,359.89,353.52,358.11,310982.0
2022-01-24 11:55:00,358.21,359.93,357.37,358.96,214726.0,358.21,359.93,357.37,358.96,214726.0
2022-01-24 12:00:00,358.63,359.33,357.37,357.92,158709.0,358.63,359.33,357.37,357.92,158709.0
2022-01-24 12:05:00,358.01,358.29,356.0,356.4,197865.0,358.01,358.29,356.0,356.4,197865.0
2022-01-24 12:10:00,356.47,357.32,353.46,354.25,172440.0,356.47,357.32,353.46,354.25,172440.0
2022-01-24 12:15:00,354.35,354.35,352.06,353.41,166972.0,354.35,354.35,352.06,353.41,166972.0
2022-01-24 12:20:00,353.22,355.46,352.33,353.2,142912.0,353.22,355.46,352.33,353.2,142912.0
2022-01-24 12:25:00,353.19,356.44,352.0,356.08,162329.0,353.19,356.44,352.0,356.08,162329.0
2022-01-24 12:30:00,356.04,356.8,354.67,356.0,145290.0,356.04,356.8,354.67,356.0,145290.0
2022-01-24 12:35:00,356.29,357.15,354.19,356.81,180160.0,356.29,357.15,354.19,356.81,180160.0
2022-01-24 12:40:00,356.79,358.67,355.33,358.19,125803.0,356.79,358.67,355.33,358.19,125803.0
2022-01-24 12:45:00,358.35,359.91,358.19,359.27,130057.0,358.35,359.91,358.19,359.27,130057.0
2022-01-24 12:50:00,359.13,361.77,357.83,361.16,199155.0,359.13,361.77,357.83,361.16,199155.0
2022-01-24 12:55:00,361.35,361.6,360.0,361.06,193753.0,361.35,361.6,360.0,361.06,193753.0
2022-01-24 13:00:00,361.16,363.86,361.06,363.86,187069.0,361.16,363.86,361.06,363.86,187069.0
2022-01-24 13:05:00,363.61,366.33,362.59,364.29,221445.0,363.61,366.33,362.59,364.29,221445.0
2022-01-24 13:10:00,364.31,366.41,363.29,366.08,183740.0,364.31,366.41,363.29,366.08,183740.0
2022-01-24 13:15:00,366.03,369.48,365.72,369.26,304437.0,366.03,369.48,365.72,369.26,304437.0
2022-01-24 13:20:00,369.21,369.49,366.64,366.64,221925.0,369.21,369.49,366.64,366.64,221925.0
2022-01-24 13:25:00,366.64,367.66,365.66,365.68,174903.0,366.64,367.66,365.66,365.68,174903.0
2022-01-24 13:30:00,365.82,370.68,365.51,370.16,207116.0,365.82,370.68,365.51,370.16,207116.0
2022-01-24 13:35:00,370.06,372.42,369.01,372.21,194243.0,370.06,372.42,369.01,372.21,194243.0
2022-01-24 13:40:00,372.1,373.44,370.54,372.51,199774.0,372.1,373.44,370.54,372.51,199774.0
2022-01-24 13:45:00,372.73,376.95,372.46,376.11,403997.0,372.73,376.95,372.46,376.11,403997.0
2022-01-24 13:50:00,376.24,376.65,373.08,374.36,185551.0,376.24,376.65,373.08,374.36,185551.0
2022-01-24 13:55:00,374.12,376.33,373.8,375.17,221362.0,374.12,376.33,373.8,375.17,221362.0
2022-01-24 14:00:00,375.17,378.0,374.46,374.73,345843.0,375.17,378.0,374.46,374.73,345843.0
2022-01-24 14:05:00,374.9,376.2,374.34,375.49,151700.0,374.9,376.2,374.34,375.49,151700.0
2022-01-24 14:10:00,375.52,377.57,373.45,374.5,183732.0,375.52,377.57,373.45,374.5,183732.0
2022-01-24 14:15:00,374.6,375.77,373.85,374.74,161391.0,374.6,375.77,373.85,374.74,161391.0
2022-01-24 14:20:00,374.71,377.38,371.7,371.77,180827.0,374.71,377.38,371.7,371.77,180827.0
2022-01-24 14:25:00,371.77,372.56,370.77,371.32,131034.0,371.77,372.56,370.77,371.32,131034.0
2022-01-24 14:30:00,371.37,373.0,370.09,370.38,149888.0,371.37,373.0,370.09,370.38,149888.0
2022-01-24 14:35:00,370.37,370.55,367.0,367.53,154857.0,370.37,370.55,367.0,367.53,154857.0
2022-01-24 14:40:00,367.72,368.75,366.5,367.05,168315.0,367.72,368.75,366.5,367.05,168315.0
2022-01-24 14:45:00,366.87,371.36,366.58,370.63,218268.0,366.87,371.36,366.58,370.63,218268.0
2022-01-24 14:50:00,370.7,372.31,369.01,371.44,167066.0,370.7,372.31,369.01,371.44,167066.0
2022-01-24 14:55:00,371.69,374.0,370.79,373.41,171721.0,371.69,374.0,370.79,373.41,171721.0
2022-01-24 15:00:00,373.33,375.64,372.45,373.41,189156.0,373.33,375.64,372.45,373.41,189156.0
2022-01-24 15:05:00,373.28,374.69,371.42,374.19,257609.0,373.28,374.69,371.42,374.19,257609.0
2022-01-24 15:10:00,374.19,377.63,373.88,376.94,306454.0,374.19,377.63,373.88,376.94,306454.0
2022-01-24 15:15:00,377.15,379.97,376.83,378.56,305212.0,377.15,379.97,376.83,378.56,305212.0
2022-01-24 15:20:00,378.68,381.98,378.38,379.37,302346.0,378.68,381.98,378.38,379.37,302346.0
2022-01-24 15:25:00,379.53,381.93,378.4,380.99,199619.0,379.53,381.93,378.4,380.99,199619.0
2022-01-24 15:30:00,380.86,384.74,380.18,384.28,291655.0,380.86,384.74,380.18,384.28,291655.0
2022-01-24 15:35:00,384.12,384.42,381.52,382.42,220335.0,384.12,384.42,381.52,382.42,220335.0
2022-01-24 15:40:00,382.38,382.61,378.97,380.78,254670.0,382.38,382.61,378.97,380.78,254670.0
2022-01-24 15:45:00,380.56,384.17,380.56,383.81,245340.0,380.56,384.17,380.56,383.81,245340.0
2022-01-24 15:50:00,384.01,386.41,383.99,386.08,379706.0,384.01,386.41,383.99,386.08,379706.0
2022-01-24 15:55:00,386.14,387.26,384.05,387.18,527828.0,386.14,387.26,384.05,387.18,527828.0
2022-01-25 09:30:00,378.87,383.79,375.76,380.49,550564.0,378.87,383.79,375.76,380.49,550564.0
2022-01-25 09:35:00,380.44,387.71,380.22,384.91,316605.0,380.44,387.71,380.22,384.91,316605.0
2022-01-25 09:40:00,384.76,386.03,381.0,382.87,215583.0,384.76,386.03,381.0,382.87,215583.0
2022-01-25 09:45:00,383.25,383.5,375.81,377.25,218337.0,383.25,383.5,375.81,377.25,218337.0
2022-01-25 09:50:00,376.95,379.29,376.84,377.47,168584.0,376.95,379.29,376.84,377.47,168584.0
2022-01-25 09:55:00,377.47,379.21,375.0,375.17,165450.0,377.47,379.21,375.0,375.17,165450.0
2022-01-25 10:00:00,375.0,377.29,371.93,372.25,268787.0,375.0,377.29,371.93,372.25,268787.0
2022-01-25 10:05:00,372.32,373.65,371.25,372.87,164339.0,372.32,373.65,371.25,372.87,164339.0
2022-01-25 10:10:00,372.82,374.67,371.8,374.31,115385.0,372.82,374.67,371.8,374.31,115385.0
2022-01-25 10:15:00,374.36,374.56,372.01,372.37,163458.0,374.36,374.56,372.01,372.37,163458.0
2022-01-25 10:20:00,372.39,373.1,370.55,371.24,188844.0,372.39,373.1,370.55,371.24,188844.0
2022-01-25 10:25:00,371.38,376.26,370.95,375.98,149924.0,371.38,376.26,370.95,375.98,149924.0
2022-01-25 10:30:00,376.1,376.15,374.16,375.73,132824.0,376.1,376.15,374.16,375.73,132824.0
2022-01-25 10:35:00,375.84,377.21,373.65,375.3,173349.0,375.84,377.21,373.65,375.3,173349.0
2022-01-25 10:40:00,375.26,375.97,373.39,375.34,85050.0,375.26,375.97,373.39,375.34,85050.0
2022-01-25 10:45:00,375.44,376.23,374.07,375.36,78015.0,375.44,376.23,374.07,375.36,78015.0
2022-01-25 10:50:00,375.55,375.75,371.54,372.04,93297.0,375.55,375.75,371.54,372.04,93297.0
2022-01-25 10:55:00,372.02,372.53,370.4,371.05,88393.0,372.02,372.53,370.4,371.05,88393.0
2022-01-25 11:00:00,371.05,371.46,370.06,371.0,89648.0,371.05,371.46,370.06,371.0,89648.0
2022-01-25 11:05:00,371.0,371.68,369.09,370.22,144707.0,371.0,371.68,369.09,370.22,144707.0
2022-01-25 11:10:00,370.44,370.95,368.5,369.77,84683.0,370.44,370.95,368.5,369.77,84683.0
2022-01-25 11:15:00,369.44,371.33,368.56,371.27,97284.0,369.44,371.33,368.56,371.27,97284.0
2022-01-25 11:20:00,371.0,371.66,369.88,370.99,97237.0,371.0,371.66,369.88,370.99,97237.0
2022-01-25 11:25:00,370.75,371.45,369.5,370.25,76271.0,370.75,371.45,369.5,370.25,76271.0
2022-01-25 11:30:00,370.41,370.91,369.55,369.99,67292.0,370.41,370.91,369.55,369.99,67292.0
2022-01-25 11:35:00,369.91,370.46,367.15,367.46,112665.0,369.91,370.46,367.15,367.46,112665.0
2022-01-25 11:40:00,367.52,367.52,365.22,366.6,159047.0,367.52,367.52,365.22,366.6,159047.0
2022-01-25 11:45:00,366.73,368.36,366.49,368.1,74522.0,366.73,368.36,366.49,368.1,74522.0
2022-01-25 11:50:00,368.01,369.68,367.68,369.44,88436.0,368.01,369.68,367.68,369.44,88436.0
2022-01-25 11:55:00,369.46,370.17,366.2,366.89,105593.0,369.46,370.17,366.2,366.89,105593.0
2022-01-25 12:00:00,366.76,369.68,366.76,369.68,55205.0,366.76,369.68,366.76,369.68,55205.0
2022-01-25 12:05:00,369.73,370.91,369.39,369.52,94267.0,369.73,370.91,369.39,369.52,94267.0
2022-01-25 12:10:00,369.49,369.59,368.15,369.25,67355.0,369.49,369.59,368.15,369.25,67355.0
2022-01-25 12:15:00,369.28,370.5,367.54,369.2,86958.0,369.28,370.5,367.54,369.2,86958.0
2022-01-25 12:20:00,369.03,370.55,368.68,369.83,72936.0,369.03,370.55,368.68,369.83,72936.0
2022-01-25 12:25:00,370.26,371.32,369.8,370.68,115293.0,370.26,371.32,369.8,370.68,115293.0
2022-01-25 12:30:00,370.77,370.78,369.15,369.59,68152.0,370.77,370.78,369.15,369.59,68152.0
2022-01-25 12:35:00,369.6,370.71,369.47,370.1,43809.0,369.6,370.71,369.47,370.1,43809.0
2022-01-25 12:40:00,370.1,371.84,369.89,371.84,67989.0,370.1,371.84,369.89,371.84,67989.0
2022-01-25 12:45:00,371.49,371.77,369.1,369.39,91532.0,371.49,371.77,369.1,369.39,91532.0
2022-01-25 12:50:00,369.35,369.96,367.83,367.93,113789.0,369.35,369.96,367.83,367.93,113789.0
2022-01-25 12:55:00,367.91,368.5,366.43,368.5,74437.0,367.91,368.5,366.43,368.5,74437.0
2022-01-25 13:00:00,368.49,368.5,366.86,367.76,79584.0,368.49,368.5,366.86,367.76,79584.0
2022-01-25 13:05:00,367.56,368.11,366.59,366.94,58828.0,367.56,368.11,366.59,366.94,58828.0
2022-01-25 13:10:00,366.99,368.54,366.64,367.66,75065.0,366.99,368.54,366.64,367.66,75065.0
2022-01-25 13:15:00,367.68,368.35,367.19,368.02,63757.0,367.68,368.35,367.19,368.02,63757.0
2022-01-25 13:20:00,367.93,368.07,367.21,367.54,48734.0,367.93,368.07,367.21,367.54,48734.0
2022-01-25 13:25:00,367.48,369.59,367.14,369.43,80718.0,367.48,369.59,367.14,369.43,80718.0
2022-01-25 13:30:00,369.37,370.5,368.85,370.01,83511.0,369.37,370.5,368.85,370.01,83511.0
2022-01-25 13:35:00,370.2,370.52,368.75,369.48,80005.0,370.2,370.52,368.75,369.48,80005.0
2022-01-25 13:40:00,369.41,369.68,368.02,368.86,83682.0,369.41,369.68,368.02,368.86,83682.0
2022-01-25 13:45:00,368.92,370.44,368.0,370.34,66180.0,368.92,370.44,368.0,370.34,66180.0
2022-01-25 13:50:00,370.49,372.99,370.43,372.88,118868.0,370.49,372.99,370.43,372.88,118868.0
2022-01-25 13:55:00,372.8,373.79,372.03,373.07,122488.0,372.8,373.79,372.03,373.07,122488.0
2022-01-25 14:00:00,373.17,373.36,371.35,371.43,90276.0,373.17,373.36,371.35,371.43,90276.0
2022-01-25 14:05:00,371.46,371.52,370.0,370.02,101121.0,371.46,371.52,370.0,370.02,101121.0
2022-01-25 14:10:00,370.15,372.48,369.5,371.56,81518.0,370.15,372.48,369.5,371.56,81518.0
2022-01-25 14:15:00,371.85,372.8,371.31,372.41,55102.0,371.85,372.8,371.31,372.41,55102.0
2022-01-25 14:20:00,372.37,373.13,371.7,371.79,81258.0,372.37,373.13,371.7,371.79,81258.0
2022-01-25 14:25:00,371.77,372.19,370.6,371.48,78186.0,371.77,372.19,370.6,371.48,78186.0
2022-01-25 14:30:00,371.49,372.6,371.11,371.36,71864.0,371.49,372.6,371.11,371.36,71864.0
2022-01-25 14:35:00,371.41,372.89,371.41,372.77,55835.0,371.41,372.89,371.41,372.77,55835.0
2022-01-25 14:40:00,372.89,374.94,372.73,373.98,105558.0,372.89,374.94,372.73,373.98,105558.0
2022-01-25 14:45:00,374.01,374.37,372.74,372.87,99263.0,374.01,374.37,372.74,372.87,99263.0
2022-01-25 14:50:00,372.92,374.16,372.7,373.54,48377.0,372.92,374.16,372.7,373.54,48377.0
2022-01-25 14:55:00,373.52,373.9,373.07,373.51,74079.0,373.52,373.9,373.07,373.51,74079.0
2022-01-25 15:00:00,373.58,373.65,370.77,372.09,121200.0,373.58,373.65,370.77,372.09,121200.0
2022-01-25 15:05:00,372.25,372.36,370.98,371.76,93031.0,372.25,372.36,370.98,371.76,93031.0
2022-01-25 15:10:00,371.66,372.02,371.11,372.01,78379.0,371.66,372.02,371.11,372.01,78379.0
2022-01-25 15:15:00,371.91,374.34,371.86,373.86,84484.0,371.91,374.34,371.86,373.86,84484.0
2022-01-25 15:20:00,373.78,373.92,371.43,371.53,61181.0,373.78,373.92,371.43,371.53,61181.0
2022-01-25 15:25:00,371.54,371.63,368.68,369.09,124830.0,371.54,371.63,368.68,369.09,124830.0
2022-01-25 15:30:00,369.1,369.8,367.69,368.23,107135.0,369.1,369.8,367.69,368.23,107135.0
2022-01-25 15:35:00,368.23,370.32,367.68,369.71,117661.0,368.23,370.32,367.68,369.71,117661.0
2022-01-25 15:40:00,369.76,371.41,369.44,370.65,122331.0,369.76,371.41,369.44,370.65,122331.0
2022-01-25 15:45:00,370.66,371.15,368.0,368.3,140659.0,370.66,371.15,368.0,368.3,140659.0
2022-01-25 15:50:00,368.18,368.19,365.13,365.6,275400.0,368.18,368.19,365.13,365.6,275400.0
2022-01-25 15:55:00,365.72,367.51,365.53,366.41,415599.0,365.72,367.51,365.53,366.41,415599.0
2022-01-26 09:30:00,377.79,382.36,376.81,378.5,529564.0,377.79,382.36,376.81,378.5,529564.0
2022-01-26 09:35:00,378.56,379.0,374.26,375.99,228045.0,378.56,379.0,374.26,375.99,228045.0
2022-01-26 09:40:00,375.99,378.33,375.25,377.77,139788.0,375.99,378.33,375.25,377.77,139788.0
2022-01-26 09:45:00,377.77,381.8,377.5,380.82,255282.0,377.77,381.8,377.5,380.82,255282.0
2022-01-26 09:50:00,380.7,381.31,379.3,380.66,211714.0,380.7,381.31,379.3,380.66,211714.0
2022-01-26 09:55:00,380.58,382.27,378.52,382.18,195904.0,380.58,382.27,378.52,382.18,195904.0
2022-01-26 10:00:00,382.29,382.56,379.59,381.66,200667.0,382.29,382.56,379.59,381.66,200667.0
2022-01-26 10:05:00,381.7,382.66,380.17,381.51,132825.0,381.7,382.66,380.17,381.51,132825.0
2022-01-26 10:10:00,381.61,382.41,380.1,380.6,133486.0,381.61,382.41,380.1,380.6,133486.0
2022-01-26 10:15:00,380.62,380.85,378.51,379.75,124800.0,380.62,380.85,378.51,379.75,124800.0
2022-01-26 10:20:00,379.67,379.67,376.23,376.93,122838.0,379.67,379.67,376.23,376.93,122838.0
2022-01-26 10:25:00,376.76,377.56,375.54,376.45,89773.0,376.76,377.56,375.54,376.45,89773.0
2022-01-26 10:30:00,376.37,377.26,375.73,376.54,84916.0,376.37,377.26,375.73,376.54,84916.0
2022-01-26 10:35:00,376.63,378.25,375.6,377.98,127041.0,376.63,378.25,375.6,377.98,127041.0
2022-01-26 10:40:00,377.93,378.38,377.05,377.44,88157.0,377.93,378.38,377.05,377.44,88157.0
2022-01-26 10:45:00,377.44,378.81,377.18,378.05,95836.0,377.44,378.81,377.18,378.05,95836.0
2022-01-26 10:50:00,378.09,378.93,376.51,377.15,82923.0,378.09,378.93,376.51,377.15,82923.0
2022-01-26 10:55:00,377.09,378.68,376.5,378.0,84545.0,377.09,378.68,376.5,378.0,84545.0
2022-01-26 11:00:00,378.0,378.74,376.79,376.99,90288.0,378.0,378.74,376.79,376.99,90288.0
2022-01-26 11:05:00,376.81,378.03,376.5,377.72,74924.0,376.81,378.03,376.5,377.72,74924.0
2022-01-26 11:10:00,377.55,378.2,377.1,377.4,40660.0,377.55,378.2,377.1,377.4,40660.0
2022-01-26 11:15:00,377.63,378.56,376.95,377.54,54248.0,377.63,378.56,376.95,377.54,54248.0
2022-01-26 11:20:00,377.56,379.02,377.22,378.5,55667.0,377.56,379.02,377.22,378.5,55667.0
2022-01-26 11:25:00,378.59,378.59,376.99,377.21,53113.0,378.59,378.59,376.99,377.21,53113.0
2022-01-26 11:30:00,377.45,378.17,376.91,377.09,72028.0,377.45,378.17,376.91,377.09,72028.0
2022-01-26 11:35:00,377.0,377.57,376.6,376.6,60391.0,377.0,377.57,376.6,376.6,60391.0
2022-01-26 11:40:00,376.79,377.32,375.64,375.73,53371.0,376.79,377.32,375.64,375.73,53371.0
2022-01-26 11:45:00,375.74,376.2,374.31,374.99,72975.0,375.74,376.2,374.31,374.99,72975.0
2022-01-26 11:50:00,375.07,375.88,373.8,375.44,86015.0,375.07,375.88,373.8,375.44,86015.0
2022-01-26 11:55:00,375.43,376.15,374.5,374.5,73834.0,375.43,376.15,374.5,374.5,73834.0
2022-01-26 12:00:00,374.39,375.11,374.18,374.68,37638.0,374.39,375.11,374.18,374.68,37638.0
2022-01-26 12:05:00,374.69,375.37,374.32,374.95,50444.0,374.69,375.37,374.32,374.95,50444.0
2022-01-26 12:10:00,374.76,375.89,374.59,375.02,27475.0,374.76,375.89,374.59,375.02,27475.0
2022-01-26 12:15:00,374.74,375.88,374.7,374.87,23801.0,374.74,375.88,374.7,374.87,23801.0
2022-01-26 12:20:00,374.91,375.31,374.41,374.58,24822.0,374.91,375.31,374.41,374.58,24822.0
2022-01-26 12:25:00,374.72,375.5,374.53,375.25,25934.0,374.72,375.5,374.53,375.25,25934.0
2022-01-26 12:30:00,375.3,375.51,374.59,375.16,28206.0,375.3,375.51,374.59,375.16,28206.0
2022-01-26 12:35:00,375.15,375.54,374.99,375.11,28382.0,375.15,375.54,374.99,375.11,28382.0
2022-01-26 12:40:00,375.23,376.13,375.0,375.96,72242.0,375.23,376.13,375.0,375.96,72242.0
2022-01-26 12:45:00,376.04,376.15,375.03,375.8,30559.0,376.04,376.15,375.03,375.8,30559.0
2022-01-26 12:50:00,375.85,376.63,375.0,376.59,34117.0,375.85,376.63,375.0,376.59,34117.0
2022-01-26 12:55:00,376.63,377.45,376.5,377.26,48886.0,376.63,377.45,376.5,377.26,48886.0
2022-01-26 13:00:00,377.24,377.24,375.86,376.2,55015.0,377.24,377.24,375.86,376.2,55015.0
2022-01-26 13:05:00,376.27,376.77,375.93,376.27,34657.0,376.27,376.77,375.93,376.27,34657.0
2022-01-26 13:10:00,376.15,377.01,376.11,376.88,27939.0,376.15,377.01,376.11,376.88,27939.0
2022-01-26 13:15:00,376.79,377.32,376.11,376.17,20445.0,376.79,377.32,376.11,376.17,20445.0
2022-01-26 13:20:00,376.1,376.5,375.79,376.27,25102.0,376.1,376.5,375.79,376.27,25102.0
2022-01-26 13:25:00,376.13,376.83,375.96,376.43,13464.0,376.13,376.83,375.96,376.43,13464.0
2022-01-26 13:30:00,376.34,376.92,375.83,376.2,27149.0,376.34,376.92,375.83,376.2,27149.0
2022-01-26 13:35:00,376.15,376.4,374.7,374.79,46362.0,376.15,376.4,374.7,374.79,46362.0
2022-01-26 13:40:00,374.7,376.0,374.69,375.06,32612.0,374.7,376.0,374.69,375.06,32612.0
2022-01-26 13:45:00,375.02,375.23,374.25,375.11,31124.0,375.02,375.23,374.25,375.11,31124.0
2022-01-26 13:50:00,375.14,375.61,374.63,375.03,34396.0,375.14,375.61,374.63,375.03,34396.0
2022-01-26 13:55:00,375.0,375.72,374.83,374.96,42931.0,375.0,375.72,374.83,374.96,42931.0
2022-01-26 14:00:00,375.09,378.89,374.78,377.58,87018.0,375.09,378.89,374.78,377.58,87018.0
2022-01-26 14:05:00,377.3,379.44,377.27,377.36,53442.0,377.3,379.44,377.27,377.36,53442.0
2022-01-26 14:10:00,377.41,378.51,372.71,373.86,103380.0,377.41,378.51,372.71,373.86,103380.0
2022-01-26 14:15:00,373.74,374.43,372.01,372.81,55350.0,373.74,374.43,372.01,372.81,55350.0
2022-01-26 14:20:00,373.13,373.45,371.52,372.36,48796.0,373.13,373.45,371.52,372.36,48796.0
2022-01-26 14:25:00,372.29,374.79,372.01,374.11,56195.0,372.29,374.79,372.01,374.11,56195.0
2022-01-26 14:30:00,374.12,375.13,371.2,371.88,58174.0,374.12,375.13,371.2,371.88,58174.0
2022-01-26 14:35:00,371.89,375.22,370.76,374.17,86101.0,371.89,375.22,370.76,374.17,86101.0
2022-01-26 14:40:00,374.23,374.86,369.43,369.5,66214.0,374.23,374.86,369.43,369.5,66214.0
2022-01-26 14:45:00,369.25,372.66,365.11,365.86,129987.0,369.25,372.66,365.11,365.86,129987.0
2022-01-26 14:50:00,366.0,367.99,365.11,366.82,166925.0,366.0,367.99,365.11,366.82,166925.0
2022-01-26 14:55:00,366.76,367.0,365.11,366.16,84590.0,366.76,367.0,365.11,366.16,84590.0
2022-01-26 15:00:00,365.77,366.07,360.52,361.39,146956.0,365.77,366.07,360.52,361.39,146956.0
2022-01-26 15:05:00,361.2,361.59,357.87,357.94,162433.0,361.2,361.59,357.87,357.94,162433.0
2022-01-26 15:10:00,357.96,361.48,357.96,359.17,124266.0,357.96,361.48,357.96,359.17,124266.0
2022-01-26 15:15:00,359.25,360.01,358.2,358.39,115388.0,359.25,360.01,358.2,358.39,115388.0
2022-01-26 15:20:00,358.63,359.56,356.62,358.11,104195.0,358.63,359.56,356.62,358.11,104195.0
2022-01-26 15:25:00,358.26,361.56,357.34,361.01,112169.0,358.26,361.56,357.34,361.01,112169.0
2022-01-26 15:30:00,360.9,361.68,358.22,358.68,80253.0,360.9,361.68,358.22,358.68,80253.0
2022-01-26 15:35:00,358.52,359.78,357.27,359.03,77227.0,358.52,359.78,357.27,359.03,77227.0
2022-01-26 15:40:00,359.08,361.66,357.85,360.48,109874.0,359.08,361.66,357.85,360.48,109874.0
2022-01-26 15:45:00,360.27,360.7,357.67,358.81,143310.0,360.27,360.7,357.67,358.81,143310.0
2022-01-26 15:50:00,358.85,361.16,357.33,360.71,172115.0,358.85,361.16,357.33,360.71,172115.0
2022-01-26 15:55:00,360.63,361.11,358.38,359.16,281518.0,360.63,361.11,358.38,359.16,281518.0
2022-01-27 09:30:00,382.72,387.0,379.12,379.73,796077.0,382.72,387.0,379.12,379.73,796077.0
2022-01-27 09:35:00,379.7,381.5,378.1,379.32,310352.0,379.7,381.5,378.1,379.32,310352.0
2022-01-27 09:40:00,379.56,383.5,379.56,380.79,359962.0,379.56,383.5,379.56,380.79,359962.0
2022-01-27 09:45:00,380.84,386.0,380.58,384.21,480684.0,380.84,386.0,380.58,384.21,480684.0
2022-01-27 09:50:00,384.35,386.3,383.31,385.75,422374.0,384.35,386.3,383.31,385.75,422374.0
2022-01-27 09:55:00,385.75,386.74,382.91,384.08,340302.0,385.75,386.74,382.91,384.08,340302.0
2022-01-27 10:00:00,384.37,388.03,382.61,387.7,321300.0,384.37,388.03,382.61,387.7,321300.0
2022-01-27 10:05:00,387.85,389.24,386.23,388.82,440850.0,387.85,389.24,386.23,388.82,440850.0
2022-01-27 10:10:00,388.65,394.41,388.31,394.18,591624.0,388.65,394.41,388.31,394.18,591624.0
2022-01-27 10:15:00,394.19,394.8,388.78,389.34,483466.0,394.19,394.8,388.78,389.34,483466.0
2022-01-27 10:20:00,389.51,390.81,387.24,387.49,382535.0,389.51,390.81,387.24,387.49,382535.0
2022-01-27 10:25:00,387.52,389.32,384.79,385.08,341923.0,387.52,389.32,384.79,385.08,341923.0
2022-01-27 10:30:00,384.88,385.47,382.72,384.59,275738.0,384.88,385.47,382.72,384.59,275738.0
2022-01-27 10:35:00,384.49,384.74,379.53,380.21,432625.0,384.49,384.74,379.53,380.21,432625.0
2022-01-27 10:40:00,380.34,382.33,379.8,382.09,365862.0,380.34,382.33,379.8,382.09,365862.0
2022-01-27 10:45:00,382.03,382.23,379.93,380.72,169727.0,382.03,382.23,379.93,380.72,169727.0
2022-01-27 10:50:00,380.73,382.11,379.75,381.04,161716.0,380.73,382.11,379.75,381.04,161716.0
2022-01-27 10:55:00,381.21,385.01,381.21,383.77,230538.0,381.21,385.01,381.21,383.77,230538.0
2022-01-27 11:00:00,383.91,385.4,383.54,383.85,220754.0,383.91,385.4,383.54,383.85,220754.0
2022-01-27 11:05:00,383.92,384.0,380.35,381.07,152272.0,383.92,384.0,380.35,381.07,152272.0
2022-01-27 11:10:00,381.2,383.63,380.87,383.56,127439.0,381.2,383.63,380.87,383.56,127439.0
2022-01-27 11:15:00,383.75,383.84,380.99,382.67,142909.0,383.75,383.84,380.99,382.67,142909.0
2022-01-27 11:20:00,382.48,383.83,381.91,382.16,101234.0,382.48,383.83,381.91,382.16,101234.0
2022-01-27 11:25:00,382.31,382.95,380.76,382.66,103361.0,382.31,382.95,380.76,382.66,103361.0
2022-01-27 11:30:00,382.83,385.94,382.22,385.94,187834.0,382.83,385.94,382.22,385.94,187834.0
2022-01-27 11:35:00,385.95,386.33,385.04,385.52,115526.0,385.95,386.33,385.04,385.52,115526.0
2022-01-27 11:40:00,385.65,390.92,385.23,389.37,285426.0,385.65,390.92,385.23,389.37,285426.0
2022-01-27 11:45:00,389.37,390.03,388.42,389.06,167233.0,389.37,390.03,388.42,389.06,167233.0
2022-01-27 11:50:00,389.21,391.74,388.47,390.68,229895.0,389.21,391.74,388.47,390.68,229895.0
2022-01-27 11:55:00,390.63,391.11,389.26,389.76,160379.0,390.63,391.11,389.26,389.76,160379.0
2022-01-27 12:00:00,390.0,391.16,388.04,391.02,180646.0,390.0,391.16,388.04,391.02,180646.0
2022-01-27 12:05:00,391.0,391.13,388.36,388.8,169415.0,391.0,391.13,388.36,388.8,169415.0
2022-01-27 12:10:00,389.03,389.65,388.2,389.32,160778.0,389.03,389.65,388.2,389.32,160778.0
2022-01-27 12:15:00,389.26,389.65,386.4,386.85,158396.0,389.26,389.65,386.4,386.85,158396.0
2022-01-27 12:20:00,386.85,387.03,385.76,386.78,82993.0,386.85,387.03,385.76,386.78,82993.0
2022-01-27 12:25:00,386.92,388.48,386.89,387.76,126005.0,386.92,388.48,386.89,387.76,126005.0
2022-01-27 12:30:00,388.03,388.4,385.89,386.38,94040.0,388.03,388.4,385.89,386.38,94040.0
2022-01-27 12:35:00,386.54,386.64,385.27,386.23,104807.0,386.54,386.64,385.27,386.23,104807.0
2022-01-27 12:40:00,386.11,386.88,385.35,385.35,71270.0,386.11,386.88,385.35,385.35,71270.0
2022-01-27 12:45:00,385.55,387.24,385.14,386.39,217921.0,385.55,387.24,385.14,386.39,217921.0
2022-01-27 12:50:00,386.52,388.34,386.33,387.23,166670.0,386.52,388.34,386.33,387.23,166670.0
2022-01-27 12:55:00,387.19,388.93,386.5,387.1,128538.0,387.19,388.93,386.5,387.1,128538.0
2022-01-27 13:00:00,387.05,388.16,385.17,386.84,135610.0,387.05,388.16,385.17,386.84,135610.0
2022-01-27 13:05:00,386.36,386.93,384.61,385.08,154608.0,386.36,386.93,384.61,385.08,154608.0
2022-01-27 13:10:00,385.23,385.79,383.53,383.74,129212.0,385.23,385.79,383.53,383.74,129212.0
2022-01-27 13:15:00,383.69,385.93,383.51,385.26,123902.0,383.69,385.93,383.51,385.26,123902.0
2022-01-27 13:20:00,385.5,385.8,382.17,382.7,120181.0,385.5,385.8,382.17,382.7,120181.0
2022-01-27 13:25:00,382.62,384.0,382.36,382.66,91178.0,382.62,384.0,382.36,382.66,91178.0
2022-01-27 13:30:00,382.66,386.21,382.57,386.16,120991.0,382.66,386.21,382.57,386.16,120991.0
2022-01-27 13:35:00,386.02,387.35,385.05,385.24,124480.0,386.02,387.35,385.05,385.24,124480.0
2022-01-27 13:40:00,385.38,386.51,384.49,386.13,102143.0,385.38,386.51,384.49,386.13,102143.0
2022-01-27 13:45:00,385.89,388.5,385.64,388.01,170284.0,385.89,388.5,385.64,388.01,170284.0
2022-01-27 13:50:00,388.06,388.88,387.36,388.32,126074.0,388.06,388.88,387.36,388.32,126074.0
2022-01-27 13:55:00,388.35,390.5,387.95,389.14,151870.0,388.35,390.5,387.95,389.14,151870.0
2022-01-27 14:00:00,389.31,392.58,389.14,391.39,250635.0,389.31,392.58,389.14,391.39,250635.0
2022-01-27 14:05:00,391.46,393.33,390.9,392.29,193374.0,391.46,393.33,390.9,392.29,193374.0
2022-01-27 14:10:00,392.46,393.3,391.53,392.29,196493.0,392.46,393.3,391.53,392.29,196493.0
2022-01-27 14:15:00,392.58,393.88,392.34,393.65,200850.0,392.58,393.88,392.34,393.65,200850.0
2022-01-27 14:20:00,393.66,393.66,392.0,392.0,197182.0,393.66,393.66,392.0,392.0,197182.0
2022-01-27 14:25:00,392.02,392.1,390.23,390.92,196294.0,392.02,392.1,390.23,390.92,196294.0
2022-01-27 14:30:00,390.83,392.99,388.22,388.74,256139.0,390.83,392.99,388.22,388.74,256139.0
2022-01-27 14:35:00,388.77,391.35,388.29,389.6,111721.0,388.77,391.35,388.29,389.6,111721.0
2022-01-27 14:40:00,389.43,392.3,389.3,391.79,117540.0,389.43,392.3,389.3,391.79,117540.0
2022-01-27 14:45:00,391.48,392.9,390.51,391.6,124499.0,391.48,392.9,390.51,391.6,124499.0
2022-01-27 14:50:00,391.55,391.55,389.57,389.77,68137.0,391.55,391.55,389.57,389.77,68137.0
2022-01-27 14:55:00,389.8,391.46,388.74,389.89,93796.0,389.8,391.46,388.74,389.89,93796.0
2022-01-27 15:00:00,390.17,391.8,390.12,390.65,77646.0,390.17,391.8,390.12,390.65,77646.0
2022-01-27 15:05:00,390.55,391.56,389.45,390.0,73996.0,390.55,391.56,389.45,390.0,73996.0
2022-01-27 15:10:00,389.9,390.14,388.53,388.66,123752.0,389.9,390.14,388.53,388.66,123752.0
2022-01-27 15:15:00,388.55,389.15,387.03,388.93,159945.0,388.55,389.15,387.03,388.93,159945.0
2022-01-27 15:20:00,388.89,390.15,387.16,388.27,108495.0,388.89,390.15,387.16,388.27,108495.0
2022-01-27 15:25:00,388.36,389.8,388.27,389.1,102818.0,388.36,389.8,388.27,389.1,102818.0
2022-01-27 15:30:00,389.23,390.0,388.29,389.0,105467.0,389.23,390.0,388.29,389.0,105467.0
2022-01-27 15:35:00,389.16,389.46,387.21,387.35,136675.0,389.16,389.46,387.21,387.35,136675.0
2022-01-27 15:40:00,387.54,390.15,387.28,389.57,184117.0,387.54,390.15,387.28,389.57,184117.0
2022-01-27 15:45:00,389.72,391.31,389.16,390.36,155305.0,389.72,391.31,389.16,390.36,155305.0
2022-01-27 15:50:00,390.09,390.14,387.82,388.09,221583.0,390.09,390.14,387.82,388.09,221583.0
2022-01-27 15:55:00,388.15,388.85,386.32,386.36,420270.0,388.15,388.85,386.32,386.36,420270.0
2022-01-28 09:30:00,386.32,387.0,380.77,381.46,288746.0,386.32,387.0,380.77,381.46,288746.0
2022-01-28 09:35:00,381.56,382.3,379.6,381.57,205938.0,381.56,382.3,379.6,381.57,205938.0
2022-01-28 09:40:00,381.61,385.28,381.32,384.31,180356.0,381.61,385.28,381.32,384.31,180356.0
2022-01-28 09:45:00,384.12,385.52,380.82,381.77,165941.0,384.12,385.52,380.82,381.77,165941.0
2022-01-28 09:50:00,381.87,383.0,380.82,381.21,136834.0,381.87,383.0,380.82,381.21,136834.0
2022-01-28 09:55:00,381.03,381.03,377.32,377.47,189361.0,381.03,381.03,377.32,377.47,189361.0
2022-01-28 10:00:00,377.61,377.7,375.43,376.77,180538.0,377.61,377.7,375.43,376.77,180538.0
2022-01-28 10:05:00,376.81,378.29,375.08,377.62,163512.0,376.81,378.29,375.08,377.62,163512.0
2022-01-28 10:10:00,377.69,380.35,377.51,378.24,142006.0,377.69,380.35,377.51,378.24,142006.0
2022-01-28 10:15:00,378.4,379.0,377.29,378.98,105303.0,378.4,379.0,377.29,378.98,105303.0
2022-01-28 10:20:00,378.97,379.21,377.07,377.61,86584.0,378.97,379.21,377.07,377.61,86584.0
2022-01-28 10:25:00,377.59,378.0,375.9,376.87,97399.0,377.59,378.0,375.9,376.87,97399.0
2022-01-28 10:30:00,376.95,377.67,374.77,375.2,88287.0,376.95,377.67,374.77,375.2,88287.0
2022-01-28 10:35:00,375.26,376.87,374.58,375.75,94077.0,375.26,376.87,374.58,375.75,94077.0
2022-01-28 10:40:00,375.96,376.55,374.91,375.49,98758.0,375.96,376.55,374.91,375.49,98758.0
2022-01-28 10:45:00,375.12,379.85,375.12,379.75,108755.0,375.12,379.85,375.12,379.75,108755.0
2022-01-28 10:50:00,379.84,382.21,378.91,382.07,146091.0,379.84,382.21,378.91,382.07,146091.0
2022-01-28 10:55:00,382.02,382.09,379.76,381.45,98604.0,382.02,382.09,379.76,381.45,98604.0
2022-01-28 11:00:00,381.35,381.87,379.32,379.77,73292.0,381.35,381.87,379.32,379.77,73292.0
2022-01-28 11:05:00,379.8,380.95,379.53,380.95,55722.0,379.8,380.95,379.53,380.95,55722.0
2022-01-28 11:10:00,380.83,382.31,380.75,381.13,108297.0,380.83,382.31,380.75,381.13,108297.0
2022-01-28 11:15:00,381.11,381.76,380.59,380.74,70397.0,381.11,381.76,380.59,380.74,70397.0
2022-01-28 11:20:00,380.98,381.45,379.74,380.32,62107.0,380.98,381.45,379.74,380.32,62107.0
2022-01-28 11:25:00,380.2,382.26,380.05,381.25,79018.0,380.2,382.26,380.05,381.25,79018.0
2022-01-28 11:30:00,381.13,381.77,379.15,379.63,67385.0,381.13,381.77,379.15,379.63,67385.0
2022-01-28 11:35:00,379.55,380.96,379.2,380.13,70025.0,379.55,380.96,379.2,380.13,70025.0
2022-01-28 11:40:00,380.01,380.01,378.87,378.95,55724.0,380.01,380.01,378.87,378.95,55724.0
2022-01-28 11:45:00,378.97,380.64,378.87,379.45,62295.0,378.97,380.64,378.87,379.45,62295.0
2022-01-28 11:50:00,379.29,380.41,379.26,380.22,38607.0,379.29,380.41,379.26,380.22,38607.0
2022-01-28 11:55:00,380.25,381.83,379.72,381.71,61804.0,380.25,381.83,379.72,381.71,61804.0
2022-01-28 12:00:00,381.69,383.0,381.02,383.0,55945.0,381.69,383.0,381.02,383.0,55945.0
2022-01-28 12:05:00,383.04,384.75,382.47,384.67,101970.0,383.04,384.75,382.47,384.67,101970.0
2022-01-28 12:10:00,384.58,384.8,382.69,383.53,82248.0,384.58,384.8,382.69,383.53,82248.0
2022-01-28 12:15:00,383.5,384.64,383.16,384.34,45971.0,383.5,384.64,383.16,384.34,45971.0
2022-01-28 12:20:00,384.0,384.1,381.77,382.4,64731.0,384.0,384.1,381.77,382.4,64731.0
2022-01-28 12:25:00,382.5,382.51,381.32,381.67,60197.0,382.5,382.51,381.32,381.67,60197.0
2022-01-28 12:30:00,381.79,381.93,380.65,380.85,37974.0,381.79,381.93,380.65,380.85,37974.0
2022-01-28 12:35:00,380.75,381.43,379.79,380.08,40950.0,380.75,381.43,379.79,380.08,40950.0
2022-01-28 12:40:00,380.22,381.75,380.22,381.75,111275.0,380.22,381.75,380.22,381.75,111275.0
2022-01-28 12:45:00,381.64,382.12,380.77,381.38,45768.0,381.64,382.12,380.77,381.38,45768.0
2022-01-28 12:50:00,381.33,381.33,379.8,379.97,32500.0,381.33,381.33,379.8,379.97,32500.0
2022-01-28 12:55:00,379.81,379.93,378.3,378.43,64974.0,379.81,379.93,378.3,378.43,64974.0
2022-01-28 13:00:00,378.45,379.27,377.82,378.22,49180.0,378.45,379.27,377.82,378.22,49180.0
2022-01-28 13:05:00,378.24,379.88,378.08,379.4,38617.0,378.24,379.88,378.08,379.4,38617.0
2022-01-28 13:10:00,379.41,379.71,378.32,378.65,61928.0,379.41,379.71,378.32,378.65,61928.0
2022-01-28 13:15:00,378.8,379.19,377.81,378.1,44556.0,378.8,379.19,377.81,378.1,44556.0
2022-01-28 13:20:00,378.1,378.47,376.7,377.22,54143.0,378.1,378.47,376.7,377.22,54143.0
2022-01-28 13:25:00,377.39,377.64,375.76,376.23,57160.0,377.39,377.64,375.76,376.23,57160.0
2022-01-28 13:30:00,376.41,377.71,376.36,376.92,86153.0,376.41,377.71,376.36,376.92,86153.0
2022-01-28 13:35:00,376.93,377.47,375.93,376.15,70576.0,376.93,377.47,375.93,376.15,70576.0
2022-01-28 13:40:00,376.28,376.28,375.18,375.83,63483.0,376.28,376.28,375.18,375.83,63483.0
2022-01-28 13:45:00,375.79,376.0,374.55,374.76,83859.0,375.79,376.0,374.55,374.76,83859.0
2022-01-28 13:50:00,374.87,374.97,373.86,374.17,82490.0,374.87,374.97,373.86,374.17,82490.0
2022-01-28 13:55:00,374.02,375.55,373.91,374.61,85362.0,374.02,375.55,373.91,374.61,85362.0
2022-01-28 14:00:00,374.61,375.65,374.0,374.44,81538.0,374.61,375.65,374.0,374.44,81538.0
2022-01-28 14:05:00,374.54,375.22,374.0,374.87,97255.0,374.54,375.22,374.0,374.87,97255.0
2022-01-28 14:10:00,374.85,375.21,374.19,374.2,47136.0,374.85,375.21,374.19,374.2,47136.0
2022-01-28 14:15:00,374.2,374.46,373.82,374.45,71891.0,374.2,374.46,373.82,374.45,71891.0
2022-01-28 14:20:00,374.44,374.45,372.22,372.53,73423.0,374.44,374.45,372.22,372.53,73423.0
2022-01-28 14:25:00,372.38,373.48,372.08,372.48,65328.0,372.38,373.48,372.08,372.48,65328.0
2022-01-28 14:30:00,372.48,374.06,372.28,373.63,83196.0,372.48,374.06,372.28,373.63,83196.0
2022-01-28 14:35:00,373.69,374.49,372.41,373.5,77086.0,373.69,374.49,372.41,373.5,77086.0
2022-01-28 14:40:00,373.53,375.4,373.53,374.99,61212.0,373.53,375.4,373.53,374.99,61212.0
2022-01-28 14:45:00,375.11,376.0,374.5,375.88,52555.0,375.11,376.0,374.5,375.88,52555.0
2022-01-28 14:50:00,375.88,376.38,375.39,376.24,73982.0,375.88,376.38,375.39,376.24,73982.0
2022-01-28 14:55:00,376.24,378.41,376.17,378.14,113969.0,376.24,378.41,376.17,378.14,113969.0
2022-01-28 15:00:00,378.29,380.08,378.29,379.78,114407.0,378.29,380.08,378.29,379.78,114407.0
2022-01-28 15:05:00,379.93,380.51,378.92,379.97,108211.0,379.93,380.51,378.92,379.97,108211.0
2022-01-28 15:10:00,379.84,379.98,378.19,378.61,92321.0,379.84,379.98,378.19,378.61,92321.0
2022-01-28 15:15:00,378.59,379.68,378.18,379.01,47747.0,378.59,379.68,378.18,379.01,47747.0
2022-01-28 15:20:00,378.79,380.3,378.64,379.45,51822.0,378.79,380.3,378.64,379.45,51822.0
2022-01-28 15:25:00,379.54,379.61,377.65,378.6,56530.0,379.54,379.61,377.65,378.6,56530.0
2022-01-28 15:30:00,378.43,378.85,377.02,378.26,88911.0,378.43,378.85,377.02,378.26,88911.0
2022-01-28 15:35:00,378.35,379.88,378.0,379.66,92019.0,378.35,379.88,378.0,379.66,92019.0
2022-01-28 15:40:00,379.75,381.79,379.44,381.57,145138.0,379.75,381.79,379.44,381.57,145138.0
2022-01-28 15:45:00,381.58,382.75,380.47,382.64,106589.0,381.58,382.75,380.47,382.64,106589.0
2022-01-28 15:50:00,382.77,384.25,382.5,383.34,200545.0,382.77,384.25,382.5,383.34,200545.0
2022-01-28 15:55:00,383.55,384.75,382.95,384.71,384822.0,383.55,384.75,382.95,384.71,384822.0
2022-01-31 09:30:00,402.28,405.69,398.2,403.46,799985.0,402.28,405.69,398.2,403.46,799985.0
2022-01-31 09:35:00,403.93,408.03,403.12,407.21,534116.0,403.93,408.03,403.12,407.21,534116.0
2022-01-31 09:40:00,407.36,413.87,407.23,410.13,589039.0,407.36,413.87,407.23,410.13,589039.0
2022-01-31 09:45:00,410.26,414.8,409.62,410.09,486656.0,410.26,414.8,409.62,410.09,486656.0
2022-01-31 09:50:00,410.33,416.55,410.28,415.41,500062.0,410.33,416.55,410.28,415.41,500062.0
2022-01-31 09:55:00,415.23,417.3,413.5,414.15,335907.0,415.23,417.3,413.5,414.15,335907.0
2022-01-31 10:00:00,414.56,415.5,411.95,412.02,327327.0,414.56,415.5,411.95,412.02,327327.0
2022-01-31 10:05:00,412.1,415.76,411.5,415.56,229181.0,412.1,415.76,411.5,415.56,229181.0
2022-01-31 10:10:00,415.57,416.0,413.77,413.86,185612.0,415.57,416.0,413.77,413.86,185612.0
2022-01-31 10:15:00,413.96,414.99,412.56,413.85,140819.0,413.96,414.99,412.56,413.85,140819.0
2022-01-31 10:20:00,414.15,417.1,413.67,415.97,211577.0,414.15,417.1,413.67,415.97,211577.0
2022-01-31 10:25:00,416.09,416.18,413.01,413.76,184361.0,416.09,416.18,413.01,413.76,184361.0
2022-01-31 10:30:00,413.45,416.04,412.58,415.41,234623.0,413.45,416.04,412.58,415.41,234623.0
2022-01-31 10:35:00,415.4,415.87,413.33,414.78,205440.0,415.4,415.87,413.33,414.78,205440.0
2022-01-31 10:40:00,414.76,415.83,413.03,414.93,142183.0,414.76,415.83,413.03,414.93,142183.0
2022-01-31 10:45:00,414.92,415.03,412.85,413.9,129500.0,414.92,415.03,412.85,413.9,129500.0
2022-01-31 10:50:00,413.96,415.31,413.71,415.0,158133.0,413.96,415.31,413.71,415.0,158133.0
2022-01-31 10:55:00,415.0,416.62,414.81,415.39,195826.0,415.0,416.62,414.81,415.39,195826.0
2022-01-31 11:00:00,415.43,417.49,415.33,416.9,157278.0,415.43,417.49,415.33,416.9,157278.0
2022-01-31 11:05:00,416.87,417.27,415.5,415.86,128562.0,416.87,417.27,415.5,415.86,128562.0
2022-01-31 11:10:00,415.89,417.15,414.88,416.46,152935.0,415.89,417.15,414.88,416.46,152935.0
2022-01-31 11:15:00,416.37,416.5,415.48,415.88,85312.0,416.37,416.5,415.48,415.88,85312.0
2022-01-31 11:20:00,415.99,416.99,414.5,414.78,173113.0,415.99,416.99,414.5,414.78,173113.0
2022-01-31 11:25:00,414.75,416.9,414.62,415.72,84596.0,414.75,416.9,414.62,415.72,84596.0
2022-01-31 11:30:00,415.87,416.87,415.43,416.61,76802.0,415.87,416.87,415.43,416.61,76802.0
2022-01-31 11:35:00,416.4,418.14,416.0,417.24,97527.0,416.4,418.14,416.0,417.24,97527.0
2022-01-31 11:40:00,417.14,417.61,416.22,416.4,111367.0,417.14,417.61,416.22,416.4,111367.0
2022-01-31 11:45:00,416.44,417.18,416.35,416.89,82191.0,416.44,417.18,416.35,416.89,82191.0
2022-01-31 11:50:00,416.8,418.66,416.54,418.49,107095.0,416.8,418.66,416.54,418.49,107095.0
2022-01-31 11:55:00,418.5,418.88,417.72,418.69,89725.0,418.5,418.88,417.72,418.69,89725.0
2022-01-31 12:00:00,418.87,418.95,418.05,418.38,73183.0,418.87,418.95,418.05,418.38,73183.0
2022-01-31 12:05:00,418.5,419.1,417.88,418.24,100707.0,418.5,419.1,417.88,418.24,100707.0
2022-01-31 12:10:00,418.4,419.23,418.14,418.6,97790.0,418.4,419.23,418.14,418.6,97790.0
2022-01-31 12:15:00,418.65,420.67,418.64,420.36,186967.0,418.65,420.67,418.64,420.36,186967.0
2022-01-31 12:20:00,420.36,421.47,419.65,420.05,196621.0,420.36,421.47,419.65,420.05,196621.0
2022-01-31 12:25:00,420.21,421.18,419.25,421.15,166978.0,420.21,421.18,419.25,421.15,166978.0
2022-01-31 12:30:00,421.07,421.32,419.96,420.61,105226.0,421.07,421.32,419.96,420.61,105226.0
2022-01-31 12:35:00,420.67,422.22,420.66,421.87,143863.0,420.67,422.22,420.66,421.87,143863.0
2022-01-31 12:40:00,421.95,422.14,420.8,421.36,107045.0,421.95,422.14,420.8,421.36,107045.0
2022-01-31 12:45:00,421.46,422.13,421.12,421.95,65612.0,421.46,422.13,421.12,421.95,65612.0
2022-01-31 12:50:00,421.85,423.93,421.75,423.25,291904.0,421.85,423.93,421.75,423.25,291904.0
2022-01-31 12:55:00,423.25,424.37,422.8,424.24,199034.0,423.25,424.37,422.8,424.24,199034.0
2022-01-31 13:00:00,424.23,424.36,423.0,424.03,135125.0,424.23,424.36,423.0,424.03,135125.0
2022-01-31 13:05:00,424.01,424.01,422.71,423.48,157554.0,424.01,424.01,422.71,423.48,157554.0
2022-01-31 13:10:00,423.5,424.35,422.9,423.53,168280.0,423.5,424.35,422.9,423.53,168280.0
2022-01-31 13:15:00,423.65,424.5,423.07,424.22,129012.0,423.65,424.5,423.07,424.22,129012.0
2022-01-31 13:20:00,424.25,424.25,422.26,422.42,148803.0,424.25,424.25,422.26,422.42,148803.0
2022-01-31 13:25:00,422.5,422.5,421.25,421.49,251662.0,422.5,422.5,421.25,421.49,251662.0
2022-01-31 13:30:00,421.55,423.0,421.32,421.8,240813.0,421.55,423.0,421.32,421.8,240813.0
2022-01-31 13:35:00,421.9,422.33,421.11,421.23,73973.0,421.9,422.33,421.11,421.23,73973.0
2022-01-31 13:40:00,421.25,422.65,420.99,421.52,137101.0,421.25,422.65,420.99,421.52,137101.0
2022-01-31 13:45:00,421.52,422.81,421.38,422.63,100835.0,421.52,422.81,421.38,422.63,100835.0
2022-01-31 13:50:00,422.6,423.25,422.08,422.71,121767.0,422.6,423.25,422.08,422.71,121767.0
2022-01-31 13:55:00,422.83,423.9,422.83,423.84,75058.0,422.83,423.9,422.83,423.84,75058.0
2022-01-31 14:00:00,423.77,423.87,422.71,422.78,73825.0,423.77,423.87,422.71,422.78,73825.0
2022-01-31 14:05:00,422.82,423.8,422.64,423.1,98344.0,422.82,423.8,422.64,423.1,98344.0
2022-01-31 14:10:00,423.16,423.85,423.03,423.84,33143.0,423.16,423.85,423.03,423.84,33143.0
2022-01-31 14:15:00,423.78,424.35,423.71,424.1,99281.0,423.78,424.35,423.71,424.1,99281.0
2022-01-31 14:20:00,424.1,424.36,423.31,424.27,53177.0,424.1,424.36,423.31,424.27,53177.0
2022-01-31 14:25:00,424.12,425.0,424.0,424.35,102997.0,424.12,425.0,424.0,424.35,102997.0
2022-01-31 14:30:00,424.3,424.44,423.55,423.85,57044.0,424.3,424.44,423.55,423.85,57044.0
2022-01-31 14:35:00,423.99,424.31,423.0,423.21,72043.0,423.99,424.31,423.0,423.21,72043.0
2022-01-31 14:40:00,423.2,423.49,422.74,423.4,60466.0,423.2,423.49,422.74,423.4,60466.0
2022-01-31 14:45:00,423.38,423.83,422.38,423.63,102403.0,423.38,423.83,422.38,423.63,102403.0
2022-01-31 14:50:00,423.89,424.29,422.98,423.21,74247.0,423.89,424.29,422.98,423.21,74247.0
2022-01-31 14:55:00,423.06,423.61,422.61,422.76,50016.0,423.06,423.61,422.61,422.76,50016.0
2022-01-31 15:00:00,422.77,423.14,422.51,423.05,52390.0,422.77,423.14,422.51,423.05,52390.0
2022-01-31 15:05:00,423.02,423.34,421.49,421.63,107460.0,423.02,423.34,421.49,421.63,107460.0
2022-01-31 15:10:00,421.73,422.17,420.71,420.91,129120.0,421.73,422.17,420.71,420.91,129120.0
2022-01-31 15:15:00,420.96,421.7,420.7,420.93,114218.0,420.96,421.7,420.7,420.93,114218.0
2022-01-31 15:20:00,420.93,423.42,420.93,423.22,114177.0,420.93,423.42,420.93,423.22,114177.0
2022-01-31 15:25:00,423.24,423.87,422.54,423.35,85069.0,423.24,423.87,422.54,423.35,85069.0
2022-01-31 15:30:00,423.24,425.33,422.81,425.24,154983.0,423.24,425.33,422.81,425.24,154983.0
2022-01-31 15:35:00,425.23,425.54,423.76,424.73,172251.0,425.23,425.54,423.76,424.73,172251.0
2022-01-31 15:40:00,424.69,425.49,424.47,425.19,135238.0,424.69,425.49,424.47,425.19,135238.0
2022-01-31 15:45:00,425.3,425.75,425.06,425.71,147169.0,425.3,425.75,425.06,425.71,147169.0
2022-01-31 15:50:00,425.64,427.21,424.72,427.05,318748.0,425.64,427.21,424.72,427.05,318748.0
2022-01-31 15:55:00,427.04,427.7,426.19,427.14,418478.0,427.04,427.7,426.19,427.14,418478.0
2022-02-01 09:30:00,433.01,433.5,425.64,427.64,479842.0,433.01,433.5,425.64,427.64,479842.0
2022-02-01 09:35:00,427.79,428.46,425.54,427.54,240654.0,427.79,428.46,425.54,427.54,240654.0
2022-02-01 09:40:00,427.68,429.54,426.08,426.68,276061.0,427.68,429.54,426.08,426.68,276061.0
2022-02-01 09:45:00,426.51,428.9,426.08,428.18,178724.0,426.51,428.9,426.08,428.18,178724.0
2022-02-01 09:50:00,428.22,430.0,427.84,428.72,160334.0,428.22,430.0,427.84,428.72,160334.0
2022-02-01 09:55:00,428.6,431.68,427.65,431.26,204697.0,428.6,431.68,427.65,431.26,204697.0
2022-02-01 10:00:00,431.26,431.41,427.85,428.43,280983.0,431.26,431.41,427.85,428.43,280983.0
2022-02-01 10:05:00,428.41,428.94,427.11,428.85,155905.0,428.41,428.94,427.11,428.85,155905.0
2022-02-01 10:10:00,428.84,432.62,428.41,431.78,140146.0,428.84,432.62,428.41,431.78,140146.0
2022-02-01 10:15:00,431.93,434.01,430.75,433.37,180963.0,431.93,434.01,430.75,433.37,180963.0
2022-02-01 10:20:00,433.3,437.3,433.3,437.16,311408.0,433.3,437.3,433.3,437.16,311408.0
2022-02-01 10:25:00,437.18,439.69,436.92,438.99,400936.0,437.18,439.69,436.92,438.99,400936.0
2022-02-01 10:30:00,439.12,441.05,438.07,438.76,370248.0,439.12,441.05,438.07,438.76,370248.0
2022-02-01 10:35:00,438.83,440.69,438.05,439.92,258792.0,438.83,440.69,438.05,439.92,258792.0
2022-02-01 10:40:00,439.71,442.33,439.06,439.3,341314.0,439.71,442.33,439.06,439.3,341314.0
2022-02-01 10:45:00,439.34,440.38,437.23,440.16,265700.0,439.34,440.38,437.23,440.16,265700.0
2022-02-01 10:50:00,440.15,441.43,439.5,441.1,180566.0,440.15,441.43,439.5,441.1,180566.0
2022-02-01 10:55:00,441.1,443.55,441.07,443.36,278925.0,441.1,443.55,441.07,443.36,278925.0
2022-02-01 11:00:00,443.24,443.78,441.11,441.55,244998.0,443.24,443.78,441.11,441.55,244998.0
2022-02-01 11:05:00,441.56,442.28,440.54,441.98,170309.0,441.56,442.28,440.54,441.98,170309.0
2022-02-01 11:10:00,441.9,442.29,440.88,441.7,88660.0,441.9,442.29,440.88,441.7,88660.0
2022-02-01 11:15:00,441.67,441.92,440.05,440.52,190647.0,441.67,441.92,440.05,440.52,190647.0
2022-02-01 11:20:00,440.61,440.97,439.86,440.75,156393.0,440.61,440.97,439.86,440.75,156393.0
2022-02-01 11:25:00,440.89,442.46,440.57,442.0,160479.0,440.89,442.46,440.57,442.0,160479.0
2022-02-01 11:30:00,441.94,442.4,440.36,441.77,216471.0,441.94,442.4,440.36,441.77,216471.0
2022-02-01 11:35:00,441.84,442.31,440.57,441.19,86937.0,441.84,442.31,440.57,441.19,86937.0
2022-02-01 11:40:00,441.06,441.67,440.56,441.09,106766.0,441.06,441.67,440.56,441.09,106766.0
2022-02-01 11:45:00,441.19,442.3,440.68,441.2,77841.0,441.19,442.3,440.68,441.2,77841.0
2022-02-01 11:50:00,441.0,442.38,440.58,441.34,56500.0,441.0,442.38,440.58,441.34,56500.0
2022-02-01 11:55:00,441.46,443.75,441.23,442.95,163313.0,441.46,443.75,441.23,442.95,163313.0
2022-02-01 12:00:00,442.86,443.1,441.85,441.86,126142.0,442.86,443.1,441.85,441.86,126142.0
2022-02-01 12:05:00,441.82,442.44,441.65,441.86,95417.0,441.82,442.44,441.65,441.86,95417.0
2022-02-01 12:10:00,441.85,441.86,440.41,441.57,251557.0,441.85,441.86,440.41,441.57,251557.0
2022-02-01 12:15:00,441.54,443.08,441.53,442.8,149779.0,441.54,443.08,441.53,442.8,149779.0
2022-02-01 12:20:00,442.87,443.45,442.21,442.64,122459.0,442.87,443.45,442.21,442.64,122459.0
2022-02-01 12:25:00,442.67,442.84,441.8,441.98,96213.0,442.67,442.84,441.8,441.98,96213.0
2022-02-01 12:30:00,442.22,442.22,440.21,440.77,135824.0,442.22,442.22,440.21,440.77,135824.0
2022-02-01 12:35:00,440.73,441.0,440.0,440.09,107741.0,440.73,441.0,440.0,440.09,107741.0
2022-02-01 12:40:00,440.09,440.67,439.51,439.8,230378.0,440.09,440.67,439.51,439.8,230378.0
2022-02-01 12:45:00,439.91,441.79,439.91,440.99,196231.0,439.91,441.79,439.91,440.99,196231.0
2022-02-01 12:50:00,440.89,442.12,440.85,441.75,114732.0,440.89,442.12,440.85,441.75,114732.0
2022-02-01 12:55:00,441.9,446.29,441.89,445.53,302855.0,441.9,446.29,441.89,445.53,302855.0
2022-02-01 13:00:00,445.44,445.85,443.82,444.56,164928.0,445.44,445.85,443.82,444.56,164928.0
2022-02-01 13:05:00,444.39,445.39,444.19,444.43,90613.0,444.39,445.39,444.19,444.43,90613.0
2022-02-01 13:10:00,444.49,446.31,443.81,444.62,192109.0,444.49,446.31,443.81,444.62,192109.0
2022-02-01 13:15:00,444.47,444.9,443.8,443.98,106163.0,444.47,444.9,443.8,443.98,106163.0
2022-02-01 13:20:00,443.83,444.5,443.21,443.81,72245.0,443.83,444.5,443.21,443.81,72245.0
2022-02-01 13:25:00,443.8,444.99,443.8,444.41,93970.0,443.8,444.99,443.8,444.41,93970.0
2022-02-01 13:30:00,444.39,444.81,443.65,443.92,80507.0,444.39,444.81,443.65,443.92,80507.0
2022-02-01 13:35:00,443.76,444.38,442.8,444.36,94576.0,443.76,444.38,442.8,444.36,94576.0
2022-02-01 13:40:00,444.21,444.98,443.12,443.8,71948.0,444.21,444.98,443.12,443.8,71948.0
2022-02-01 13:45:00,443.64,445.29,443.46,445.21,120909.0,443.64,445.29,443.46,445.21,120909.0
2022-02-01 13:50:00,445.22,445.52,444.2,444.79,124928.0,445.22,445.52,444.2,444.79,124928.0
2022-02-01 13:55:00,444.89,446.63,444.0,446.3,192438.0,444.89,446.63,444.0,446.3,192438.0
2022-02-01 14:00:00,446.28,446.51,445.12,445.31,151307.0,446.28,446.51,445.12,445.31,151307.0
2022-02-01 14:05:00,445.11,446.72,444.9,446.62,114352.0,445.11,446.72,444.9,446.62,114352.0
2022-02-01 14:10:00,446.7,447.85,445.8,446.39,213818.0,446.7,447.85,445.8,446.39,213818.0
2022-02-01 14:15:00,446.33,447.33,445.9,446.54,141571.0,446.33,447.33,445.9,446.54,141571.0
2022-02-01 14:20:00,446.61,446.81,445.5,446.57,171604.0,446.61,446.81,445.5,446.57,171604.0
2022-02-01 14:25:00,446.57,448.37,446.36,447.98,226518.0,446.57,448.37,446.36,447.98,226518.0
2022-02-01 14:30:00,447.85,448.76,447.29,447.77,171022.0,447.85,448.76,447.29,447.77,171022.0
2022-02-01 14:35:00,447.92,449.01,447.0,448.53,198514.0,447.92,449.01,447.0,448.53,198514.0
2022-02-01 14:40:00,448.74,448.74,447.87,448.26,78543.0,448.74,448.74,447.87,448.26,78543.0
2022-02-01 14:45:00,448.18,449.68,448.1,448.94,151772.0,448.18,449.68,448.1,448.94,151772.0
2022-02-01 14:50:00,448.84,449.86,448.63,449.8,155321.0,448.84,449.86,448.63,449.8,155321.0
2022-02-01 14:55:00,449.73,450.3,447.7,448.64,290873.0,449.73,450.3,447.7,448.64,290873.0
2022-02-01 15:00:00,448.65,451.28,448.35,450.69,240996.0,448.65,451.28,448.35,450.69,240996.0
2022-02-01 15:05:00,450.6,452.49,450.31,452.01,253218.0,450.6,452.49,450.31,452.01,253218.0
2022-02-01 15:10:00,452.07,452.7,450.81,452.45,223505.0,452.07,452.7,450.81,452.45,223505.0
2022-02-01 15:15:00,452.43,452.87,451.57,452.09,167352.0,452.43,452.87,451.57,452.09,167352.0
2022-02-01 15:20:00,452.17,453.38,452.03,452.82,206977.0,452.17,453.38,452.03,452.82,206977.0
2022-02-01 15:25:00,452.94,453.99,452.21,453.97,221805.0,452.94,453.99,452.21,453.97,221805.0
2022-02-01 15:30:00,454.0,454.75,453.84,454.51,207601.0,454.0,454.75,453.84,454.51,207601.0
2022-02-01 15:35:00,454.54,455.4,453.59,453.97,272618.0,454.54,455.4,453.59,453.97,272618.0
2022-02-01 15:40:00,454.08,457.16,454.06,456.53,388783.0,454.08,457.16,454.06,456.53,388783.0
2022-02-01 15:45:00,456.59,458.39,456.1,458.26,430520.0,456.59,458.39,456.1,458.26,430520.0
2022-02-01 15:50:00,458.27,458.48,456.74,457.94,534355.0,458.27,458.48,456.74,457.94,534355.0
2022-02-01 15:55:00,458.0,458.43,456.93,457.0,663766.0,458.0,458.43,456.93,457.0,663766.0
2022-02-02 09:30:00,448.25,448.99,444.62,447.05,665159.0,448.25,448.99,444.62,447.05,665159.0
2022-02-02 09:35:00,447.15,451.98,446.05,448.25,306301.0,447.15,451.98,446.05,448.25,306301.0
2022-02-02 09:40:00,448.28,448.28,442.02,442.08,400921.0,448.28,448.28,442.02,442.08,400921.0
2022-02-02 09:45:00,442.04,442.66,438.68,441.8,467204.0,442.04,442.66,438.68,441.8,467204.0
2022-02-02 09:50:00,441.53,443.8,441.17,442.58,224467.0,441.53,443.8,441.17,442.58,224467.0
2022-02-02 09:55:00,442.92,443.14,439.38,440.24,285301.0,442.92,443.14,439.38,440.24,285301.0
2022-02-02 10:00:00,440.02,442.15,439.03,441.49,150431.0,440.02,442.15,439.03,441.49,150431.0
2022-02-02 10:05:00,441.27,443.4,440.79,442.52,117065.0,441.27,443.4,440.79,442.52,117065.0
2022-02-02 10:10:00,442.52,442.74,439.52,439.97,110631.0,442.52,442.74,439.52,439.97,110631.0
2022-02-02 10:15:00,440.07,442.07,439.81,441.98,59000.0,440.07,442.07,439.81,441.98,59000.0
2022-02-02 10:20:00,441.98,443.0,440.5,440.67,88534.0,441.98,443.0,440.5,440.67,88534.0
2022-02-02 10:25:00,440.68,441.18,439.8,440.13,125595.0,440.68,441.18,439.8,440.13,125595.0
2022-02-02 10:30:00,440.05,440.85,439.38,440.0,78008.0,440.05,440.85,439.38,440.0,78008.0
2022-02-02 10:35:00,439.88,440.05,437.22,438.16,151139.0,439.88,440.05,437.22,438.16,151139.0
2022-02-02 10:40:00,438.34,438.34,436.0,437.78,150971.0,438.34,438.34,436.0,437.78,150971.0
2022-02-02 10:45:00,437.92,439.07,437.36,438.19,86588.0,437.92,439.07,437.36,438.19,86588.0
2022-02-02 10:50:00,438.26,438.75,436.38,436.62,51280.0,438.26,438.75,436.38,436.62,51280.0
2022-02-02 10:55:00,436.63,437.0,435.88,436.63,92797.0,436.63,437.0,435.88,436.63,92797.0
2022-02-02 11:00:00,436.46,436.88,435.6,435.92,105495.0,436.46,436.88,435.6,435.92,105495.0
2022-02-02 11:05:00,435.96,436.63,433.89,434.37,101340.0,435.96,436.63,433.89,434.37,101340.0
2022-02-02 11:10:00,434.14,434.61,431.43,432.12,79013.0,434.14,434.61,431.43,432.12,79013.0
2022-02-02 11:15:00,431.94,432.89,430.33,430.79,132551.0,431.94,432.89,430.33,430.79,132551.0
2022-02-02 11:20:00,430.68,432.7,430.05,431.9,134834.0,430.68,432.7,430.05,431.9,134834.0
2022-02-02 11:25:00,432.0,433.41,430.85,431.6,100104.0,432.0,433.41,430.85,431.6,100104.0
2022-02-02 11:30:00,431.44,431.5,429.64,429.99,114968.0,431.44,431.5,429.64,429.99,114968.0
2022-02-02 11:35:00,430.0,430.56,428.87,429.59,93458.0,430.0,430.56,428.87,429.59,93458.0
2022-02-02 11:40:00,429.55,430.33,428.93,429.81,63264.0,429.55,430.33,428.93,429.81,63264.0
2022-02-02 11:45:00,429.75,431.63,429.21,429.45,83924.0,429.75,431.63,429.21,429.45,83924.0
2022-02-02 11:50:00,429.55,430.69,428.84,429.08,99011.0,429.55,430.69,428.84,429.08,99011.0
2022-02-02 11:55:00,429.0,429.49,428.1,429.2,88854.0,429.0,429.49,428.1,429.2,88854.0
2022-02-02 12:00:00,429.31,429.31,427.33,428.09,92746.0,429.31,429.31,427.33,428.09,92746.0
2022-02-02 12:05:00,428.3,432.6,428.0,432.57,99681.0,428.3,432.6,428.0,432.57,99681.0
2022-02-02 12:10:00,432.52,433.11,431.32,432.78,209609.0,432.52,433.11,431.32,432.78,209609.0
2022-02-02 12:15:00,432.77,433.01,431.03,431.41,170343.0,432.77,433.01,431.03,431.41,170343.0
2022-02-02 12:20:00,431.51,432.47,430.96,431.1,72445.0,431.51,432.47,430.96,431.1,72445.0
2022-02-02 12:25:00,431.1,432.23,430.6,431.39,34108.0,431.1,432.23,430.6,431.39,34108.0
2022-02-02 12:30:00,431.23,431.89,430.56,431.61,38844.0,431.23,431.89,430.56,431.61,38844.0
2022-02-02 12:35:00,431.48,431.66,430.22,431.29,47278.0,431.48,431.66,430.22,431.29,47278.0
2022-02-02 12:40:00,431.11,432.54,430.44,432.35,47366.0,431.11,432.54,430.44,432.35,47366.0
2022-02-02 12:45:00,432.31,433.24,431.79,432.59,69151.0,432.31,433.24,431.79,432.59,69151.0
2022-02-02 12:50:00,432.8,433.01,431.74,432.94,41407.0,432.8,433.01,431.74,432.94,41407.0
2022-02-02 12:55:00,432.87,434.6,432.19,434.6,81231.0,432.87,434.6,432.19,434.6,81231.0
2022-02-02 13:00:00,434.54,435.17,433.43,433.53,86457.0,434.54,435.17,433.43,433.53,86457.0
2022-02-02 13:05:00,433.41,434.64,433.03,434.41,48498.0,433.41,434.64,433.03,434.41,48498.0
2022-02-02 13:10:00,434.61,434.94,433.24,434.91,43484.0,434.61,434.94,433.24,434.91,43484.0
2022-02-02 13:15:00,434.82,435.63,434.5,434.88,56301.0,434.82,435.63,434.5,434.88,56301.0
2022-02-02 13:20:00,434.95,435.13,433.41,433.48,60730.0,434.95,435.13,433.41,433.48,60730.0
2022-02-02 13:25:00,433.57,434.23,432.6,433.08,33420.0,433.57,434.23,432.6,433.08,33420.0
2022-02-02 13:30:00,433.12,434.89,433.09,434.69,43632.0,433.12,434.89,433.09,434.69,43632.0
2022-02-02 13:35:00,434.72,435.44,434.04,435.27,64422.0,434.72,435.44,434.04,435.27,64422.0
2022-02-02 13:40:00,435.36,436.36,434.91,435.66,74045.0,435.36,436.36,434.91,435.66,74045.0
2022-02-02 13:45:00,435.64,436.44,434.26,434.62,67695.0,435.64,436.44,434.26,434.62,67695.0
2022-02-02 13:50:00,434.5,435.3,434.31,434.58,45012.0,434.5,435.3,434.31,434.58,45012.0
2022-02-02 13:55:00,434.54,434.97,433.1,433.43,50368.0,434.54,434.97,433.1,433.43,50368.0
2022-02-02 14:00:00,433.43,434.03,432.68,433.33,37599.0,433.43,434.03,432.68,433.33,37599.0
2022-02-02 14:05:00,433.5,433.78,432.1,432.26,44544.0,433.5,433.78,432.1,432.26,44544.0
2022-02-02 14:10:00,432.36,432.49,430.61,430.85,59058.0,432.36,432.49,430.61,430.85,59058.0
2022-02-02 14:15:00,430.85,431.32,430.01,431.26,37643.0,430.85,431.32,430.01,431.26,37643.0
2022-02-02 14:20:00,431.21,431.59,429.06,429.4,65455.0,431.21,431.59,429.06,429.4,65455.0
2022-02-02 14:25:00,429.36,429.65,428.3,429.29,63245.0,429.36,429.65,428.3,429.29,63245.0
2022-02-02 14:30:00,429.57,430.31,428.87,430.19,96465.0,429.57,430.31,428.87,430.19,96465.0
2022-02-02 14:35:00,430.19,430.54,429.26,429.97,68410.0,430.19,430.54,429.26,429.97,68410.0
2022-02-02 14:40:00,430.22,431.33,428.81,429.0,87783.0,430.22,431.33,428.81,429.0,87783.0
2022-02-02 14:45:00,428.95,429.37,427.69,428.34,81737.0,428.95,429.37,427.69,428.34,81737.0
2022-02-02 14:50:00,428.47,428.99,427.36,427.94,50781.0,428.47,428.99,427.36,427.94,50781.0
2022-02-02 14:55:00,427.84,427.84,426.84,427.37,80625.0,427.84,427.84,426.84,427.37,80625.0
2022-02-02 15:00:00,427.43,430.45,426.48,429.83,140390.0,427.43,430.45,426.48,429.83,140390.0
2022-02-02 15:05:00,429.75,429.93,428.48,428.8,66877.0,429.75,429.93,428.48,428.8,66877.0
2022-02-02 15:10:00,428.61,428.8,427.42,428.02,81018.0,428.61,428.8,427.42,428.02,81018.0
2022-02-02 15:15:00,428.04,430.4,427.88,430.18,91439.0,428.04,430.4,427.88,430.18,91439.0
2022-02-02 15:20:00,430.17,431.07,429.03,429.88,121527.0,430.17,431.07,429.03,429.88,121527.0
2022-02-02 15:25:00,429.89,430.8,428.29,429.15,104406.0,429.89,430.8,428.29,429.15,104406.0
2022-02-02 15:30:00,429.4,429.79,428.65,429.49,63231.0,429.4,429.79,428.65,429.49,63231.0
2022-02-02 15:35:00,429.54,429.65,427.44,427.81,85594.0,429.54,429.65,427.44,427.81,85594.0
2022-02-02 15:40:00,427.81,429.28,427.75,429.28,81525.0,427.81,429.28,427.75,429.28,81525.0
2022-02-02 15:45:00,429.34,429.93,428.92,429.8,124004.0,429.34,429.93,428.92,429.8,124004.0
2022-02-02 15:50:00,429.73,430.56,428.63,430.29,169141.0,429.73,430.56,428.63,430.29,169141.0
2022-02-02 15:55:00,430.41,430.5,428.89,429.35,314592.0,430.41,430.5,428.89,429.35,314592.0
2022-02-03 09:30:00,420.98,423.87,417.5,417.59,395314.0,420.98,423.87,417.5,417.59,395314.0
2022-02-03 09:35:00,417.55,429.05,416.98,428.89,273713.0,417.55,429.05,416.98,428.89,273713.0
2022-02-03 09:40:00,429.2,429.26,425.57,427.47,161645.0,429.2,429.26,425.57,427.47,161645.0
2022-02-03 09:45:00,427.28,428.96,424.08,424.26,129024.0,427.28,428.96,424.08,424.26,129024.0
2022-02-03 09:50:00,424.44,425.45,420.45,420.75,147850.0,424.44,425.45,420.45,420.75,147850.0
2022-02-03 09:55:00,420.61,422.72,420.33,420.65,97845.0,420.61,422.72,420.33,420.65,97845.0
2022-02-03 10:00:00,420.89,422.98,419.2,421.0,67849.0,420.89,422.98,419.2,421.0,67849.0
2022-02-03 10:05:00,420.89,422.23,419.06,420.72,120571.0,420.89,422.23,419.06,420.72,120571.0
2022-02-03 10:10:00,420.64,421.36,418.56,421.27,97337.0,420.64,421.36,418.56,421.27,97337.0
2022-02-03 10:15:00,421.02,423.56,421.02,423.33,96786.0,421.02,423.56,421.02,423.33,96786.0
2022-02-03 10:20:00,422.96,424.18,420.53,420.85,119304.0,422.96,424.18,420.53,420.85,119304.0
2022-02-03 10:25:00,420.79,421.43,419.72,421.27,55448.0,420.79,421.43,419.72,421.27,55448.0
2022-02-03 10:30:00,421.21,422.49,419.63,420.0,59133.0,421.21,422.49,419.63,420.0,59133.0
2022-02-03 10:35:00,420.03,420.55,418.77,419.8,52588.0,420.03,420.55,418.77,419.8,52588.0
2022-02-03 10:40:00,419.54,420.26,417.64,418.23,79432.0,419.54,420.26,417.64,418.23,79432.0
2022-02-03 10:45:00,418.36,418.68,415.52,415.88,94364.0,418.36,418.68,415.52,415.88,94364.0
2022-02-03 10:50:00,415.89,417.42,415.57,417.37,96869.0,415.89,417.42,415.57,417.37,96869.0
2022-02-03 10:55:00,417.29,417.42,415.5,415.74,76986.0,417.29,417.42,415.5,415.74,76986.0
2022-02-03 11:00:00,415.68,415.68,414.12,415.03,123572.0,415.68,415.68,414.12,415.03,123572.0
2022-02-03 11:05:00,415.05,417.0,415.05,416.94,57606.0,415.05,417.0,415.05,416.94,57606.0
2022-02-03 11:10:00,416.81,418.68,416.15,418.44,96424.0,416.81,418.68,416.15,418.44,96424.0
2022-02-03 11:15:00,418.43,418.98,418.05,418.56,48202.0,418.43,418.98,418.05,418.56,48202.0
2022-02-03 11:20:00,418.39,418.5,416.07,416.26,54192.0,418.39,418.5,416.07,416.26,54192.0
2022-02-03 11:25:00,416.26,416.83,415.19,415.94,42690.0,416.26,416.83,415.19,415.94,42690.0
2022-02-03 11:30:00,415.91,416.5,414.87,415.5,39583.0,415.91,416.5,414.87,415.5,39583.0
2022-02-03 11:35:00,415.21,415.95,414.39,415.04,38391.0,415.21,415.95,414.39,415.04,38391.0
2022-02-03 11:40:00,415.05,415.22,414.12,414.69,29974.0,415.05,415.22,414.12,414.69,29974.0
2022-02-03 11:45:00,414.78,415.23,414.1,414.96,62234.0,414.78,415.23,414.1,414.96,62234.0
2022-02-03 11:50:00,415.0,416.07,414.83,415.31,51636.0,415.0,416.07,414.83,415.31,51636.0
2022-02-03 11:55:00,415.39,415.85,413.15,413.29,41877.0,415.39,415.85,413.15,413.29,41877.0
2022-02-03 12:00:00,413.17,413.85,412.0,412.32,58890.0,413.17,413.85,412.0,412.32,58890.0
2022-02-03 12:05:00,412.41,413.84,412.0,413.67,49504.0,412.41,413.84,412.0,413.67,49504.0
2022-02-03 12:10:00,413.49,413.95,412.81,413.93,62533.0,413.49,413.95,412.81,413.93,62533.0
2022-02-03 12:15:00,413.95,413.95,412.8,412.84,49613.0,413.95,413.95,412.8,412.84,49613.0
2022-02-03 12:20:00,412.89,414.45,412.87,414.42,44105.0,412.89,414.45,412.87,414.42,44105.0
2022-02-03 12:25:00,414.39,415.01,413.7,413.96,27543.0,414.39,415.01,413.7,413.96,27543.0
2022-02-03 12:30:00,413.8,414.32,413.08,413.84,26593.0,413.8,414.32,413.08,413.84,26593.0
2022-02-03 12:35:00,413.91,415.29,413.71,414.56,67532.0,413.91,415.29,413.71,414.56,67532.0
2022-02-03 12:40:00,414.5,414.96,412.52,412.55,43892.0,414.5,414.96,412.52,412.55,43892.0
2022-02-03 12:45:00,412.6,412.88,412.09,412.4,46968.0,412.6,412.88,412.09,412.4,46968.0
2022-02-03 12:50:00,412.4,412.65,411.46,411.5,34259.0,412.4,412.65,411.46,411.5,34259.0
2022-02-03 12:55:00,411.44,411.71,411.11,411.6,37612.0,411.44,411.71,411.11,411.6,37612.0
2022-02-03 13:00:00,411.51,411.73,411.0,411.44,44547.0,411.51,411.73,411.0,411.44,44547.0
2022-02-03 13:05:00,411.4,411.73,410.9,411.07,31285.0,411.4,411.73,410.9,411.07,31285.0
2022-02-03 13:10:00,411.05,411.21,409.38,410.1,68930.0,411.05,411.21,409.38,410.1,68930.0
2022-02-03 13:15:00,410.22,411.76,410.22,411.68,27539.0,410.22,411.76,410.22,411.68,27539.0
2022-02-03 13:20:00,411.63,413.09,411.43,412.54,33174.0,411.63,413.09,411.43,412.54,33174.0
2022-02-03 13:25:00,412.3,412.46,411.73,411.92,23696.0,412.3,412.46,411.73,411.92,23696.0
2022-02-03 13:30:00,412.11,412.45,411.21,412.0,23705.0,412.11,412.45,411.21,412.0,23705.0
2022-02-03 13:35:00,411.94,412.0,410.53,410.64,20772.0,411.94,412.0,410.53,410.64,20772.0
2022-02-03 13:40:00,410.7,411.15,410.43,410.44,16261.0,410.7,411.15,410.43,410.44,16261.0
2022-02-03 13:45:00,410.7,410.87,409.69,409.91,32596.0,410.7,410.87,409.69,409.91,32596.0
2022-02-03 13:50:00,409.9,409.99,409.13,409.41,32568.0,409.9,409.99,409.13,409.41,32568.0
2022-02-03 13:55:00,409.37,409.45,408.61,409.01,58574.0,409.37,409.45,408.61,409.01,58574.0
2022-02-03 14:00:00,408.83,410.25,408.38,409.76,41292.0,408.83,410.25,408.38,409.76,41292.0
2022-02-03 14:05:00,409.93,410.54,409.01,409.2,40734.0,409.93,410.54,409.01,409.2,40734.0
2022-02-03 14:10:00,409.23,409.34,408.0,408.09,43607.0,409.23,409.34,408.0,408.09,43607.0
2022-02-03 14:15:00,408.14,408.72,407.5,407.72,63063.0,408.14,408.72,407.5,407.72,63063.0
2022-02-03 14:20:00,407.65,408.05,406.7,406.71,57623.0,407.65,408.05,406.7,406.71,57623.0
2022-02-03 14:25:00,406.72,406.83,405.57,406.05,95301.0,406.72,406.83,405.57,406.05,95301.0
2022-02-03 14:30:00,406.13,406.91,405.81,406.68,67462.0,406.13,406.91,405.81,406.68,67462.0
2022-02-03 14:35:00,406.61,406.95,405.57,406.15,59934.0,406.61,406.95,405.57,406.15,59934.0
2022-02-03 14:40:00,406.03,406.03,405.41,405.47,67484.0,406.03,406.03,405.41,405.47,67484.0
2022-02-03 14:45:00,405.58,406.62,405.22,406.06,66311.0,405.58,406.62,405.22,406.06,66311.0
2022-02-03 14:50:00,406.13,406.69,405.67,406.49,40378.0,406.13,406.69,405.67,406.49,40378.0
2022-02-03 14:55:00,406.52,408.09,406.38,407.46,76822.0,406.52,408.09,406.38,407.46,76822.0
2022-02-03 15:00:00,407.6,408.12,405.71,406.09,66926.0,407.6,408.12,405.71,406.09,66926.0
2022-02-03 15:05:00,406.38,406.67,405.62,406.02,43682.0,406.38,406.67,405.62,406.02,43682.0
2022-02-03 15:10:00,405.98,406.56,405.6,406.04,72311.0,405.98,406.56,405.6,406.04,72311.0
2022-02-03 15:15:00,406.25,408.85,406.25,408.78,92482.0,406.25,408.85,406.25,408.78,92482.0
2022-02-03 15:20:00,408.72,409.95,408.43,408.71,74084.0,408.72,409.95,408.43,408.71,74084.0
2022-02-03 15:25:00,408.58,408.69,407.26,408.08,68748.0,408.58,408.69,407.26,408.08,68748.0
2022-02-03 15:30:00,407.85,407.89,406.1,406.17,38958.0,407.85,407.89,406.1,406.17,38958.0
2022-02-03 15:35:00,406.16,407.15,405.35,406.04,60000.0,406.16,407.15,405.35,406.04,60000.0
2022-02-03 15:40:00,406.05,407.0,405.78,406.31,61400.0,406.05,407.0,405.78,406.31,61400.0
2022-02-03 15:45:00,406.22,406.71,405.1,405.75,57591.0,406.22,406.71,405.1,405.75,57591.0
2022-02-03 15:50:00,405.67,405.73,404.28,404.77,154342.0,405.67,405.73,404.28,404.77,154342.0
2022-02-03 15:55:00,404.66,406.81,404.57,405.69,296530.0,404.66,406.81,404.57,405.69,296530.0
2022-02-04 09:30:00,407.32,411.8,402.41,402.41,224750.0,407.32,411.8,402.41,402.41,224750.0
2022-02-04 09:35:00,402.99,404.77,401.25,401.74,100999.0,402.99,404.77,401.25,401.74,100999.0
2022-02-04 09:40:00,401.97,405.83,401.58,403.86,119538.0,401.97,405.83,401.58,403.86,119538.0
2022-02-04 09:45:00,403.74,405.3,402.6,403.12,95788.0,403.74,405.3,402.6,403.12,95788.0
2022-02-04 09:50:00,403.05,403.23,396.63,397.13,212956.0,403.05,403.23,396.63,397.13,212956.0
2022-02-04 09:55:00,397.37,402.48,397.24,401.42,130164.0,397.37,402.48,397.24,401.42,130164.0
2022-02-04 10:00:00,401.77,403.5,401.07,402.59,68512.0,401.77,403.5,401.07,402.59,68512.0
2022-02-04 10:05:00,402.82,404.87,402.3,403.07,83573.0,402.82,404.87,402.3,403.07,83573.0
2022-02-04 10:10:00,403.07,404.51,402.03,403.76,77469.0,403.07,404.51,402.03,403.76,77469.0
2022-02-04 10:15:00,403.76,408.22,403.73,406.44,116781.0,403.76,408.22,403.73,406.44,116781.0
2022-02-04 10:20:00,406.4,408.17,405.98,406.07,88948.0,406.4,408.17,405.98,406.07,88948.0
2022-02-04 10:25:00,406.05,406.92,403.67,403.73,62782.0,406.05,406.92,403.67,403.73,62782.0
2022-02-04 10:30:00,403.91,406.67,403.9,406.43,43590.0,403.91,406.67,403.9,406.43,43590.0
2022-02-04 10:35:00,406.34,406.75,403.83,405.55,46102.0,406.34,406.75,403.83,405.55,46102.0
2022-02-04 10:40:00,405.53,406.11,403.86,404.09,48297.0,405.53,406.11,403.86,404.09,48297.0
2022-02-04 10:45:00,403.84,405.0,403.4,404.61,46629.0,403.84,405.0,403.4,404.61,46629.0
2022-02-04 10:50:00,404.72,405.61,403.72,404.57,56353.0,404.72,405.61,403.72,404.57,56353.0
2022-02-04 10:55:00,404.51,406.06,404.07,404.07,31292.0,404.51,406.06,404.07,404.07,31292.0
2022-02-04 11:00:00,404.0,405.89,403.2,405.41,44509.0,404.0,405.89,403.2,405.41,44509.0
2022-02-04 11:05:00,405.46,405.7,402.61,402.74,23797.0,405.46,405.7,402.61,402.74,23797.0
2022-02-04 11:10:00,402.74,402.78,399.81,399.96,53119.0,402.74,402.78,399.81,399.96,53119.0
2022-02-04 11:15:00,399.81,401.39,399.07,401.14,29361.0,399.81,401.39,399.07,401.14,29361.0
2022-02-04 11:20:00,401.13,401.88,400.39,400.83,28098.0,401.13,401.88,400.39,400.83,28098.0
2022-02-04 11:25:00,400.81,402.8,400.76,402.04,38568.0,400.81,402.8,400.76,402.04,38568.0
2022-02-04 11:30:00,401.82,403.0,401.01,402.41,34886.0,401.82,403.0,401.01,402.41,34886.0
2022-02-04 11:35:00,402.39,403.23,402.11,402.47,22192.0,402.39,403.23,402.11,402.47,22192.0
2022-02-04 11:40:00,402.41,402.78,401.73,402.08,24250.0,402.41,402.78,401.73,402.08,24250.0
2022-02-04 11:45:00,401.91,403.12,401.07,401.32,33253.0,401.91,403.12,401.07,401.32,33253.0
2022-02-04 11:50:00,401.31,401.53,400.63,400.74,18771.0,401.31,401.53,400.63,400.74,18771.0
2022-02-04 11:55:00,400.77,402.19,400.73,401.14,29744.0,400.77,402.19,400.73,401.14,29744.0
2022-02-04 12:00:00,401.23,401.5,400.26,401.25,24938.0,401.23,401.5,400.26,401.25,24938.0
2022-02-04 12:05:00,401.21,401.57,400.33,401.29,18991.0,401.21,401.57,400.33,401.29,18991.0
2022-02-04 12:10:00,401.41,402.32,400.8,402.17,33726.0,401.41,402.32,400.8,402.17,33726.0
2022-02-04 12:15:00,402.13,402.95,402.0,402.66,26884.0,402.13,402.95,402.0,402.66,26884.0
2022-02-04 12:20:00,402.7,403.33,401.99,402.3,21943.0,402.7,403.33,401.99,402.3,21943.0
2022-02-04 12:25:00,402.48,403.38,402.48,402.79,17301.0,402.48,403.38,402.48,402.79,17301.0
2022-02-04 12:30:00,402.81,403.81,401.46,402.78,44129.0,402.81,403.81,401.46,402.78,44129.0
2022-02-04 12:35:00,402.78,404.43,402.19,404.41,61646.0,402.78,404.43,402.19,404.41,61646.0
2022-02-04 12:40:00,404.5,405.3,403.78,404.67,26373.0,404.5,405.3,403.78,404.67,26373.0
2022-02-04 12:45:00,405.0,406.05,404.71,406.03,21790.0,405.0,406.05,404.71,406.03,21790.0
2022-02-04 12:50:00,406.01,406.5,405.47,405.87,28102.0,406.01,406.5,405.47,405.87,28102.0
2022-02-04 12:55:00,406.21,407.35,405.7,407.09,35385.0,406.21,407.35,405.7,407.09,35385.0
2022-02-04 13:00:00,407.28,408.48,407.2,408.18,66652.0,407.28,408.48,407.2,408.18,66652.0
2022-02-04 13:05:00,408.09,408.9,407.85,408.69,39997.0,408.09,408.9,407.85,408.69,39997.0
2022-02-04 13:10:00,408.71,408.87,408.0,408.31,35355.0,408.71,408.87,408.0,408.31,35355.0
2022-02-04 13:15:00,408.46,408.5,406.65,407.31,37544.0,408.46,408.5,406.65,407.31,37544.0
2022-02-04 13:20:00,407.32,408.43,407.22,408.01,17789.0,407.32,408.43,407.22,408.01,17789.0
2022-02-04 13:25:00,407.9,408.49,407.41,408.46,22588.0,407.9,408.49,407.41,408.46,22588.0
2022-02-04 13:30:00,408.37,408.72,408.02,408.66,14821.0,408.37,408.72,408.02,408.66,14821.0
2022-02-04 13:35:00,408.68,408.96,407.46,407.79,19687.0,408.68,408.96,407.46,407.79,19687.0
2022-02-04 13:40:00,407.87,409.95,407.87,409.57,60865.0,407.87,409.95,407.87,409.57,60865.0
2022-02-04 13:45:00,409.72,409.93,408.64,409.85,26100.0,409.72,409.93,408.64,409.85,26100.0
2022-02-04 13:50:00,409.77,410.29,409.28,410.05,39943.0,409.77,410.29,409.28,410.05,39943.0
2022-02-04 13:55:00,410.05,410.78,409.37,410.67,48071.0,410.05,410.78,409.37,410.67,48071.0
2022-02-04 14:00:00,410.73,411.0,409.64,409.92,26750.0,410.73,411.0,409.64,409.92,26750.0
2022-02-04 14:05:00,409.94,410.26,409.21,409.93,32353.0,409.94,410.26,409.21,409.93,32353.0
2022-02-04 14:10:00,410.22,410.41,408.05,409.02,22325.0,410.22,410.41,408.05,409.02,22325.0
2022-02-04 14:15:00,409.04,410.13,409.04,409.38,21507.0,409.04,410.13,409.04,409.38,21507.0
2022-02-04 14:20:00,409.46,410.44,409.22,409.85,15282.0,409.46,410.44,409.22,409.85,15282.0
2022-02-04 14:25:00,409.86,410.49,409.67,409.8,13516.0,409.86,410.49,409.67,409.8,13516.0
2022-02-04 14:30:00,409.74,410.71,409.63,410.5,19692.0,409.74,410.71,409.63,410.5,19692.0
2022-02-04 14:35:00,410.44,411.28,410.32,410.54,28097.0,410.44,411.28,410.32,410.54,28097.0
2022-02-04 14:40:00,410.64,410.93,409.55,409.84,21058.0,410.64,410.93,409.55,409.84,21058.0
2022-02-04 14:45:00,409.34,410.13,408.86,409.49,27681.0,409.34,410.13,408.86,409.49,27681.0
2022-02-04 14:50:00,409.56,410.73,409.36,410.58,17989.0,409.56,410.73,409.36,410.58,17989.0
2022-02-04 14:55:00,410.8,411.09,410.24,410.64,19028.0,410.8,411.09,410.24,410.64,19028.0
2022-02-04 15:00:00,410.75,411.48,410.56,411.47,24375.0,410.75,411.48,410.56,411.47,24375.0
2022-02-04 15:05:00,411.44,411.88,410.8,411.32,51818.0,411.44,411.88,410.8,411.32,51818.0
2022-02-04 15:10:00,411.43,412.77,411.33,412.16,52415.0,411.43,412.77,411.33,412.16,52415.0
2022-02-04 15:15:00,412.27,412.45,411.36,411.45,40095.0,412.27,412.45,411.36,411.45,40095.0
2022-02-04 15:20:00,411.49,412.44,411.37,412.09,32050.0,411.49,412.44,411.37,412.09,32050.0
2022-02-04 15:25:00,412.07,412.18,410.92,411.38,35838.0,412.07,412.18,410.92,411.38,35838.0
2022-02-04 15:30:00,411.29,412.01,410.65,410.73,70415.0,411.29,412.01,410.65,410.73,70415.0
2022-02-04 15:35:00,410.76,411.7,410.56,410.88,63552.0,410.76,411.7,410.56,410.88,63552.0
2022-02-04 15:40:00,410.85,411.23,409.97,410.06,60211.0,410.85,411.23,409.97,410.06,60211.0
2022-02-04 15:45:00,410.11,410.27,408.01,408.66,92823.0,410.11,410.27,408.01,408.66,92823.0
2022-02-04 15:50:00,408.93,411.06,408.5,410.75,136839.0,408.93,411.06,408.5,410.75,136839.0
2022-02-04 15:55:00,410.78,411.42,410.0,410.17,338386.0,410.78,411.42,410.0,410.17,338386.0
2022-02-07 09:30:00,410.18,412.35,409.24,409.68,136121.0,410.18,412.35,409.24,409.68,136121.0
2022-02-07 09:35:00,409.45,411.99,409.45,410.69,68984.0,409.45,411.99,409.45,410.69,68984.0
2022-02-07 09:40:00,410.58,410.89,408.07,408.9,82591.0,410.58,410.89,408.07,408.9,82591.0
2022-02-07 09:45:00,408.81,409.4,405.43,406.39,80653.0,408.81,409.4,405.43,406.39,80653.0
2022-02-07 09:50:00,406.26,408.11,405.66,407.13,96271.0,406.26,408.11,405.66,407.13,96271.0
2022-02-07 09:55:00,406.93,406.93,403.5,405.4,78457.0,406.93,406.93,403.5,405.4,78457.0
2022-02-07 10:00:00,405.44,406.22,403.2,403.76,66415.0,405.44,406.22,403.2,403.76,66415.0
2022-02-07 10:05:00,404.0,404.69,402.52,403.14,61273.0,404.0,404.69,402.52,403.14,61273.0
2022-02-07 10:10:00,403.08,403.66,402.58,402.7,112393.0,403.08,403.66,402.58,402.7,112393.0
2022-02-07 10:15:00,402.65,403.15,401.61,402.4,76730.0,402.65,403.15,401.61,402.4,76730.0
2022-02-07 10:20:00,402.59,403.39,401.61,401.61,114635.0,402.59,403.39,401.61,401.61,114635.0
2022-02-07 10:25:00,401.5,403.56,400.65,401.84,66373.0,401.5,403.56,400.65,401.84,66373.0
2022-02-07 10:30:00,401.68,401.93,400.85,401.67,99719.0,401.68,401.93,400.85,401.67,99719.0
2022-02-07 10:35:00,401.56,402.5,400.8,400.82,126078.0,401.56,402.5,400.8,400.82,126078.0
2022-02-07 10:40:00,401.1,401.38,398.76,400.48,89499.0,401.1,401.38,398.76,400.48,89499.0
2022-02-07 10:45:00,400.48,400.81,399.04,399.5,44302.0,400.48,400.81,399.04,399.5,44302.0
2022-02-07 10:50:00,399.47,400.91,399.15,399.75,42501.0,399.47,400.91,399.15,399.75,42501.0
2022-02-07 10:55:00,399.61,400.14,398.91,399.79,45792.0,399.61,400.14,398.91,399.79,45792.0
2022-02-07 11:00:00,399.7,401.14,398.84,399.38,127680.0,399.7,401.14,398.84,399.38,127680.0
2022-02-07 11:05:00,399.59,401.1,399.0,399.44,115270.0,399.59,401.1,399.0,399.44,115270.0
2022-02-07 11:10:00,399.7,401.16,399.63,401.1,47288.0,399.7,401.16,399.63,401.1,47288.0
2022-02-07 11:15:00,401.14,401.14,399.39,399.82,49151.0,401.14,401.14,399.39,399.82,49151.0
2022-02-07 11:20:00,399.89,400.05,398.01,398.22,35602.0,399.89,400.05,398.01,398.22,35602.0
2022-02-07 11:25:00,398.38,399.17,398.14,398.5,36481.0,398.38,399.17,398.14,398.5,36481.0
2022-02-07 11:30:00,398.25,398.56,396.8,397.28,83508.0,398.25,398.56,396.8,397.28,83508.0
2022-02-07 11:35:00,397.3,397.45,395.5,395.54,96663.0,397.3,397.45,395.5,395.54,96663.0
2022-02-07 11:40:00,395.57,396.08,394.29,394.5,137699.0,395.57,396.08,394.29,394.5,137699.0
2022-02-07 11:45:00,394.49,395.09,393.95,394.91,47705.0,394.49,395.09,393.95,394.91,47705.0
2022-02-07 11:50:00,394.89,395.04,393.8,394.65,59228.0,394.89,395.04,393.8,394.65,59228.0
2022-02-07 11:55:00,394.69,395.65,394.39,395.04,45579.0,394.69,395.65,394.39,395.04,45579.0
2022-02-07 12:00:00,394.88,395.59,394.47,395.01,34439.0,394.88,395.59,394.47,395.01,34439.0
2022-02-07 12:05:00,394.9,395.0,393.77,393.88,51222.0,394.9,395.0,393.77,393.88,51222.0
2022-02-07 12:10:00,393.95,394.8,393.55,394.46,42481.0,393.95,394.8,393.55,394.46,42481.0
2022-02-07 12:15:00,394.45,395.79,394.15,395.06,27494.0,394.45,395.79,394.15,395.06,27494.0
2022-02-07 12:20:00,395.09,396.05,394.98,395.96,25978.0,395.09,396.05,394.98,395.96,25978.0
2022-02-07 12:25:00,395.85,395.88,394.08,394.22,36513.0,395.85,395.88,394.08,394.22,36513.0
2022-02-07 12:30:00,394.34,395.6,393.7,395.18,50795.0,394.34,395.6,393.7,395.18,50795.0
2022-02-07 12:35:00,395.23,395.67,393.99,394.59,40828.0,395.23,395.67,393.99,394.59,40828.0
2022-02-07 12:40:00,394.68,395.31,394.62,394.83,23772.0,394.68,395.31,394.62,394.83,23772.0
2022-02-07 12:45:00,394.95,396.8,394.57,396.24,53081.0,394.95,396.8,394.57,396.24,53081.0
2022-02-07 12:50:00,396.22,396.56,395.11,395.12,61292.0,396.22,396.56,395.11,395.12,61292.0
2022-02-07 12:55:00,395.26,396.62,395.24,396.62,44095.0,395.26,396.62,395.24,396.62,44095.0
2022-02-07 13:00:00,396.63,398.25,396.07,397.39,31119.0,396.63,398.25,396.07,397.39,31119.0
2022-02-07 13:05:00,397.28,399.52,397.11,399.46,75441.0,397.28,399.52,397.11,399.46,75441.0
2022-02-07 13:10:00,399.33,399.87,398.8,399.2,91826.0,399.33,399.87,398.8,399.2,91826.0
2022-02-07 13:15:00,399.21,399.91,399.09,399.4,34314.0,399.21,399.91,399.09,399.4,34314.0
2022-02-07 13:20:00,399.41,399.88,398.82,399.2,37641.0,399.41,399.88,398.82,399.2,37641.0
2022-02-07 13:25:00,399.36,399.61,398.43,398.78,17708.0,399.36,399.61,398.43,398.78,17708.0
2022-02-07 13:30:00,398.99,399.67,398.77,399.19,37412.0,398.99,399.67,398.77,399.19,37412.0
2022-02-07 13:35:00,399.24,399.54,399.0,399.34,20103.0,399.24,399.54,399.0,399.34,20103.0
2022-02-07 13:40:00,399.3,401.16,399.12,400.77,60488.0,399.3,401.16,399.12,400.77,60488.0
2022-02-07 13:45:00,400.74,401.14,399.47,400.12,41571.0,400.74,401.14,399.47,400.12,41571.0
2022-02-07 13:50:00,400.13,400.51,399.47,399.69,38269.0,400.13,400.51,399.47,399.69,38269.0
2022-02-07 13:55:00,399.82,401.39,399.78,401.09,40983.0,399.82,401.39,399.78,401.09,40983.0
2022-02-07 14:00:00,401.0,401.88,400.8,401.44,40966.0,401.0,401.88,400.8,401.44,40966.0
2022-02-07 14:05:00,401.51,401.55,400.42,400.6,32295.0,401.51,401.55,400.42,400.6,32295.0
2022-02-07 14:10:00,400.72,401.23,400.6,400.63,25684.0,400.72,401.23,400.6,400.63,25684.0
2022-02-07 14:15:00,400.52,401.43,400.27,400.81,34314.0,400.52,401.43,400.27,400.81,34314.0
2022-02-07 14:20:00,400.72,400.95,400.14,400.56,22094.0,400.72,400.95,400.14,400.56,22094.0
2022-02-07 14:25:00,400.55,402.89,400.46,402.7,52289.0,400.55,402.89,400.46,402.7,52289.0
2022-02-07 14:30:00,402.74,403.4,402.74,403.4,34414.0,402.74,403.4,402.74,403.4,34414.0
2022-02-07 14:35:00,403.36,403.92,403.3,403.81,38620.0,403.36,403.92,403.3,403.81,38620.0
2022-02-07 14:40:00,403.78,404.37,403.49,404.06,36716.0,403.78,404.37,403.49,404.06,36716.0
2022-02-07 14:45:00,404.12,405.15,403.97,404.62,49276.0,404.12,405.15,403.97,404.62,49276.0
2022-02-07 14:50:00,404.58,405.29,404.0,404.38,71373.0,404.58,405.29,404.0,404.38,71373.0
2022-02-07 14:55:00,404.25,405.15,404.21,405.06,29978.0,404.25,405.15,404.21,405.06,29978.0
2022-02-07 15:00:00,404.89,406.23,404.53,405.75,53094.0,404.89,406.23,404.53,405.75,53094.0
2022-02-07 15:05:00,405.63,406.29,405.35,406.29,38643.0,405.63,406.29,405.35,406.29,38643.0
2022-02-07 15:10:00,406.11,407.45,405.98,407.29,58238.0,406.11,407.45,405.98,407.29,58238.0
2022-02-07 15:15:00,407.37,407.38,406.3,406.32,59323.0,407.37,407.38,406.3,406.32,59323.0
2022-02-07 15:20:00,406.38,406.58,405.25,405.75,48349.0,406.38,406.58,405.25,405.75,48349.0
2022-02-07 15:25:00,405.83,406.12,404.0,404.34,49855.0,405.83,406.12,404.0,404.34,49855.0
2022-02-07 15:30:00,404.52,404.79,402.64,402.97,96493.0,404.52,404.79,402.64,402.97,96493.0
2022-02-07 15:35:00,402.94,403.26,401.06,401.15,82051.0,402.94,403.26,401.06,401.15,82051.0
2022-02-07 15:40:00,401.21,401.89,400.62,401.37,116019.0,401.21,401.89,400.62,401.37,116019.0
2022-02-07 15:45:00,401.37,402.39,400.84,401.17,72731.0,401.37,402.39,400.84,401.17,72731.0
2022-02-07 15:50:00,401.29,401.88,399.72,400.08,142556.0,401.29,401.88,399.72,400.08,142556.0
2022-02-07 15:55:00,400.07,402.6,400.06,402.11,312226.0,400.07,402.6,400.06,402.11,312226.0
2022-02-08 09:30:00,398.01,399.61,397.02,397.46,110202.0,398.01,399.61,397.02,397.46,110202.0
2022-02-08 09:35:00,397.56,400.78,397.3,400.36,74622.0,397.56,400.78,397.3,400.36,74622.0
2022-02-08 09:40:00,400.26,402.0,399.77,401.58,81665.0,400.26,402.0,399.77,401.58,81665.0
2022-02-08 09:45:00,401.44,403.5,400.92,402.0,94197.0,401.44,403.5,400.92,402.0,94197.0
2022-02-08 09:50:00,402.0,402.9,400.71,402.4,86217.0,402.0,402.9,400.71,402.4,86217.0
2022-02-08 09:55:00,402.42,402.57,400.03,400.58,45469.0,402.42,402.57,400.03,400.58,45469.0
2022-02-08 10:00:00,400.58,400.74,399.0,399.68,86149.0,400.58,400.74,399.0,399.68,86149.0
2022-02-08 10:05:00,399.73,400.38,398.84,399.39,58233.0,399.73,400.38,398.84,399.39,58233.0
2022-02-08 10:10:00,399.29,399.9,398.6,399.64,49280.0,399.29,399.9,398.6,399.64,49280.0
2022-02-08 10:15:00,399.8,400.4,399.07,399.48,59978.0,399.8,400.4,399.07,399.48,59978.0
2022-02-08 10:20:00,399.4,400.54,398.76,399.19,51595.0,399.4,400.54,398.76,399.19,51595.0
2022-02-08 10:25:00,399.22,399.26,396.0,396.78,80742.0,399.22,399.26,396.0,396.78,80742.0
2022-02-08 10:30:00,396.66,397.67,396.14,396.46,82488.0,396.66,397.67,396.14,396.46,82488.0
2022-02-08 10:35:00,396.37,399.5,395.83,399.41,63273.0,396.37,399.5,395.83,399.41,63273.0
2022-02-08 10:40:00,399.42,400.76,398.9,400.6,60471.0,399.42,400.76,398.9,400.6,60471.0
2022-02-08 10:45:00,400.56,402.52,400.55,401.56,65563.0,400.56,402.52,400.55,401.56,65563.0
2022-02-08 10:50:00,401.52,403.87,401.17,403.45,77914.0,401.52,403.87,401.17,403.45,77914.0
2022-02-08 10:55:00,403.38,403.94,402.71,403.12,26376.0,403.38,403.94,402.71,403.12,26376.0
2022-02-08 11:00:00,403.1,403.26,402.36,402.96,73110.0,403.1,403.26,402.36,402.96,73110.0
2022-02-08 11:05:00,403.03,403.06,401.37,401.74,57833.0,403.03,403.06,401.37,401.74,57833.0
2022-02-08 11:10:00,401.59,402.37,401.27,402.23,40906.0,401.59,402.37,401.27,402.23,40906.0
2022-02-08 11:15:00,402.24,402.39,401.25,401.94,30446.0,402.24,402.39,401.25,401.94,30446.0
2022-02-08 11:20:00,402.0,402.0,399.86,400.0,47455.0,402.0,402.0,399.86,400.0,47455.0
2022-02-08 11:25:00,400.01,401.3,399.32,400.85,58882.0,400.01,401.3,399.32,400.85,58882.0
2022-02-08 11:30:00,400.8,402.15,400.36,401.8,46692.0,400.8,402.15,400.36,401.8,46692.0
2022-02-08 11:35:00,401.77,401.96,400.87,401.07,22188.0,401.77,401.96,400.87,401.07,22188.0
2022-02-08 11:40:00,401.07,401.88,400.47,401.8,28434.0,401.07,401.88,400.47,401.8,28434.0
2022-02-08 11:45:00,401.74,402.25,401.23,401.27,43310.0,401.74,402.25,401.23,401.27,43310.0
2022-02-08 11:50:00,401.1,401.61,400.04,400.13,51017.0,401.1,401.61,400.04,400.13,51017.0
2022-02-08 11:55:00,400.24,400.38,399.76,400.19,32787.0,400.24,400.38,399.76,400.19,32787.0
2022-02-08 12:00:00,400.3,401.86,400.04,401.4,35787.0,400.3,401.86,400.04,401.4,35787.0
2022-02-08 12:05:00,401.5,401.52,399.86,400.13,28819.0,401.5,401.52,399.86,400.13,28819.0
2022-02-08 12:10:00,400.1,400.57,399.7,400.41,25850.0,400.1,400.57,399.7,400.41,25850.0
2022-02-08 12:15:00,400.13,402.92,399.9,402.56,49413.0,400.13,402.92,399.9,402.56,49413.0
2022-02-08 12:20:00,402.56,403.29,402.15,402.6,46276.0,402.56,403.29,402.15,402.6,46276.0
2022-02-08 12:25:00,402.61,403.3,402.45,403.1,39410.0,402.61,403.3,402.45,403.1,39410.0
2022-02-08 12:30:00,403.1,405.57,403.1,404.53,55906.0,403.1,405.57,403.1,404.53,55906.0
2022-02-08 12:35:00,404.4,405.08,403.82,404.75,35626.0,404.4,405.08,403.82,404.75,35626.0
2022-02-08 12:40:00,404.81,405.1,404.12,404.22,27307.0,404.81,405.1,404.12,404.22,27307.0
2022-02-08 12:45:00,404.13,404.59,403.54,403.74,18741.0,404.13,404.59,403.54,403.74,18741.0
2022-02-08 12:50:00,403.66,404.43,403.63,404.05,15349.0,403.66,404.43,403.63,404.05,15349.0
2022-02-08 12:55:00,404.0,404.21,403.41,403.54,19720.0,404.0,404.21,403.41,403.54,19720.0
2022-02-08 13:00:00,403.52,403.68,402.85,402.97,17151.0,403.52,403.68,402.85,402.97,17151.0
2022-02-08 13:05:00,403.03,403.24,402.42,402.78,16716.0,403.03,403.24,402.42,402.78,16716.0
2022-02-08 13:10:00,402.89,404.01,402.41,404.0,32086.0,402.89,404.01,402.41,404.0,32086.0
2022-02-08 13:15:00,403.92,403.92,402.16,402.61,32289.0,403.92,403.92,402.16,402.61,32289.0
2022-02-08 13:20:00,402.63,402.99,402.04,402.06,19544.0,402.63,402.99,402.04,402.06,19544.0
2022-02-08 13:25:00,402.06,402.46,401.5,402.19,33214.0,402.06,402.46,401.5,402.19,33214.0
2022-02-08 13:30:00,402.26,402.91,402.17,402.5,27418.0,402.26,402.91,402.17,402.5,27418.0
2022-02-08 13:35:00,402.49,403.55,401.82,402.03,56588.0,402.49,403.55,401.82,402.03,56588.0
2022-02-08 13:40:00,402.0,402.09,400.79,401.34,23029.0,402.0,402.09,400.79,401.34,23029.0
2022-02-08 13:45:00,401.45,401.73,400.85,401.15,21053.0,401.45,401.73,400.85,401.15,21053.0
2022-02-08 13:50:00,400.83,400.99,399.78,400.36,23121.0,400.83,400.99,399.78,400.36,23121.0
2022-02-08 13:55:00,400.2,401.27,400.19,400.93,18070.0,400.2,401.27,400.19,400.93,18070.0
2022-02-08 14:00:00,401.0,401.38,400.57,401.38,19271.0,401.0,401.38,400.57,401.38,19271.0
2022-02-08 14:05:00,401.39,401.83,401.04,401.29,34022.0,401.39,401.83,401.04,401.29,34022.0
2022-02-08 14:10:00,401.28,402.1,401.03,401.82,27527.0,401.28,402.1,401.03,401.82,27527.0
2022-02-08 14:15:00,401.76,402.01,401.19,401.66,30140.0,401.76,402.01,401.19,401.66,30140.0
2022-02-08 14:20:00,401.86,401.89,400.93,401.68,41585.0,401.86,401.89,400.93,401.68,41585.0
2022-02-08 14:25:00,401.58,401.77,400.82,400.97,45552.0,401.58,401.77,400.82,400.97,45552.0
2022-02-08 14:30:00,401.0,401.75,400.74,401.56,20973.0,401.0,401.75,400.74,401.56,20973.0
2022-02-08 14:35:00,401.55,402.79,401.03,401.28,34053.0,401.55,402.79,401.03,401.28,34053.0
2022-02-08 14:40:00,401.25,401.49,400.76,401.25,24228.0,401.25,401.49,400.76,401.25,24228.0
2022-02-08 14:45:00,401.23,401.81,400.81,401.8,36696.0,401.23,401.81,400.81,401.8,36696.0
2022-02-08 14:50:00,401.86,402.42,401.46,401.98,23051.0,401.86,402.42,401.46,401.98,23051.0
2022-02-08 14:55:00,401.91,402.21,401.24,401.24,24109.0,401.91,402.21,401.24,401.24,24109.0
2022-02-08 15:00:00,401.16,401.92,400.67,401.66,35840.0,401.16,401.92,400.67,401.66,35840.0
2022-02-08 15:05:00,401.55,403.14,400.92,402.93,69533.0,401.55,403.14,400.92,402.93,69533.0
2022-02-08 15:10:00,403.03,404.76,402.89,404.6,116747.0,403.03,404.76,402.89,404.6,116747.0
2022-02-08 15:15:00,404.6,405.52,404.23,404.31,125361.0,404.6,405.52,404.23,404.31,125361.0
2022-02-08 15:20:00,404.57,404.61,403.7,403.96,129099.0,404.57,404.61,403.7,403.96,129099.0
2022-02-08 15:25:00,403.98,404.48,403.8,404.23,53559.0,403.98,404.48,403.8,404.23,53559.0
2022-02-08 15:30:00,404.28,405.93,404.28,405.26,92104.0,404.28,405.93,404.28,405.26,92104.0
2022-02-08 15:35:00,405.27,405.37,403.92,404.01,36885.0,405.27,405.37,403.92,404.01,36885.0
2022-02-08 15:40:00,404.02,405.03,404.02,404.8,34689.0,404.02,405.03,404.02,404.8,34689.0
2022-02-08 15:45:00,404.66,405.52,404.62,405.3,54617.0,404.66,405.52,404.62,405.3,54617.0
2022-02-08 15:50:00,405.28,406.46,404.92,406.42,101622.0,405.28,406.46,404.92,406.42,101622.0
2022-02-08 15:55:00,405.96,406.61,402.91,402.99,408259.0,405.96,406.61,402.91,402.99,408259.0
2022-02-09 09:30:00,408.65,409.05,400.42,400.43,194424.0,408.65,409.05,400.42,400.43,194424.0
2022-02-09 09:35:00,400.28,401.9,399.16,401.12,186569.0,400.28,401.9,399.16,401.12,186569.0
2022-02-09 09:40:00,401.19,401.43,399.21,399.84,119023.0,401.19,401.43,399.21,399.84,119023.0
2022-02-09 09:45:00,399.99,401.12,398.79,400.37,110245.0,399.99,401.12,398.79,400.37,110245.0
2022-02-09 09:50:00,400.46,402.1,399.51,401.55,99415.0,400.46,402.1,399.51,401.55,99415.0
2022-02-09 09:55:00,401.49,402.75,400.5,402.03,72224.0,401.49,402.75,400.5,402.03,72224.0
2022-02-09 10:00:00,402.1,407.0,402.1,405.98,129481.0,402.1,407.0,402.1,405.98,129481.0
2022-02-09 10:05:00,406.04,406.57,405.0,405.29,75434.0,406.04,406.57,405.0,405.29,75434.0
2022-02-09 10:10:00,405.69,405.93,404.5,404.69,62509.0,405.69,405.93,404.5,404.69,62509.0
2022-02-09 10:15:00,404.69,405.46,403.75,404.2,44344.0,404.69,405.46,403.75,404.2,44344.0
2022-02-09 10:20:00,404.03,406.19,403.73,405.8,70512.0,404.03,406.19,403.73,405.8,70512.0
2022-02-09 10:25:00,405.6,407.19,405.59,406.87,73125.0,405.6,407.19,405.59,406.87,73125.0
2022-02-09 10:30:00,406.89,409.48,406.54,409.33,121213.0,406.89,409.48,406.54,409.33,121213.0
2022-02-09 10:35:00,409.19,410.98,409.19,409.82,149050.0,409.19,410.98,409.19,409.82,149050.0
2022-02-09 10:40:00,409.69,409.99,408.7,409.11,53014.0,409.69,409.99,408.7,409.11,53014.0
2022-02-09 10:45:00,408.86,409.37,407.76,407.9,58910.0,408.86,409.37,407.76,407.9,58910.0
2022-02-09 10:50:00,407.86,408.26,407.5,407.89,36845.0,407.86,408.26,407.5,407.89,36845.0
2022-02-09 10:55:00,408.3,409.5,407.94,409.21,47354.0,408.3,409.5,407.94,409.21,47354.0
2022-02-09 11:00:00,409.42,409.93,408.38,408.66,45513.0,409.42,409.93,408.38,408.66,45513.0
2022-02-09 11:05:00,408.77,408.8,406.52,406.82,54682.0,408.77,408.8,406.52,406.82,54682.0
2022-02-09 11:10:00,406.94,407.5,406.34,406.34,27022.0,406.94,407.5,406.34,406.34,27022.0
2022-02-09 11:15:00,406.16,406.87,406.0,406.46,30897.0,406.16,406.87,406.0,406.46,30897.0
2022-02-09 11:20:00,406.23,406.55,406.01,406.19,17937.0,406.23,406.55,406.01,406.19,17937.0
2022-02-09 11:25:00,406.22,407.43,405.92,406.66,50825.0,406.22,407.43,405.92,406.66,50825.0
2022-02-09 11:30:00,406.59,407.24,406.14,407.24,27880.0,406.59,407.24,406.14,407.24,27880.0
2022-02-09 11:35:00,407.31,407.58,406.82,407.47,29902.0,407.31,407.58,406.82,407.47,29902.0
2022-02-09 11:40:00,407.26,407.47,406.3,406.45,18543.0,407.26,407.47,406.3,406.45,18543.0
2022-02-09 11:45:00,406.6,406.96,406.2,406.26,18664.0,406.6,406.96,406.2,406.26,18664.0
2022-02-09 11:50:00,406.2,406.65,405.61,405.61,24635.0,406.2,406.65,405.61,405.61,24635.0
2022-02-09 11:55:00,405.61,406.01,405.21,405.49,29439.0,405.61,406.01,405.21,405.49,29439.0
2022-02-09 12:00:00,405.33,405.43,404.29,404.61,25053.0,405.33,405.43,404.29,404.61,25053.0
2022-02-09 12:05:00,404.53,404.54,402.68,403.0,46888.0,404.53,404.54,402.68,403.0,46888.0
2022-02-09 12:10:00,403.01,403.02,402.0,402.03,31119.0,403.01,403.02,402.0,402.03,31119.0
2022-02-09 12:15:00,402.09,402.78,401.76,402.77,35335.0,402.09,402.78,401.76,402.77,35335.0
2022-02-09 12:20:00,402.71,403.28,402.33,402.35,36808.0,402.71,403.28,402.33,402.35,36808.0
2022-02-09 12:25:00,402.47,403.1,402.47,402.59,17744.0,402.47,403.1,402.47,402.59,17744.0
2022-02-09 12:30:00,402.66,403.29,402.0,402.54,35273.0,402.66,403.29,402.0,402.54,35273.0
2022-02-09 12:35:00,402.47,403.82,402.41,403.64,41891.0,402.47,403.82,402.41,403.64,41891.0
2022-02-09 12:40:00,403.69,404.35,403.64,404.11,32156.0,403.69,404.35,403.64,404.11,32156.0
2022-02-09 12:45:00,404.19,404.29,403.22,403.54,25480.0,404.19,404.29,403.22,403.54,25480.0
2022-02-09 12:50:00,403.43,404.15,403.37,404.02,15761.0,403.43,404.15,403.37,404.02,15761.0
2022-02-09 12:55:00,404.32,404.45,403.72,404.33,16228.0,404.32,404.45,403.72,404.33,16228.0
2022-02-09 13:00:00,404.22,404.86,403.93,404.44,29267.0,404.22,404.86,403.93,404.44,29267.0
2022-02-09 13:05:00,404.6,404.81,403.87,404.0,18420.0,404.6,404.81,403.87,404.0,18420.0
2022-02-09 13:10:00,404.06,404.8,404.06,404.53,24083.0,404.06,404.8,404.06,404.53,24083.0
2022-02-09 13:15:00,404.65,404.79,404.27,404.45,15944.0,404.65,404.79,404.27,404.45,15944.0
2022-02-09 13:20:00,404.46,405.11,404.31,404.78,12865.0,404.46,405.11,404.31,404.78,12865.0
2022-02-09 13:25:00,404.86,405.76,404.78,405.23,51089.0,404.86,405.76,404.78,405.23,51089.0
2022-02-09 13:30:00,405.27,405.58,404.91,405.35,29988.0,405.27,405.58,404.91,405.35,29988.0
2022-02-09 13:35:00,405.45,405.45,404.3,404.47,22249.0,405.45,405.45,404.3,404.47,22249.0
2022-02-09 13:40:00,404.45,405.2,404.3,405.13,24321.0,404.45,405.2,404.3,405.13,24321.0
2022-02-09 13:45:00,405.08,405.42,404.73,404.97,18630.0,405.08,405.42,404.73,404.97,18630.0
2022-02-09 13:50:00,405.01,405.5,404.78,405.25,25572.0,405.01,405.5,404.78,405.25,25572.0
2022-02-09 13:55:00,405.19,405.61,404.8,405.61,20023.0,405.19,405.61,404.8,405.61,20023.0
2022-02-09 14:00:00,405.72,407.04,405.72,406.56,53281.0,405.72,407.04,405.72,406.56,53281.0
2022-02-09 14:05:00,406.69,407.41,406.53,407.33,34604.0,406.69,407.41,406.53,407.33,34604.0
2022-02-09 14:10:00,407.33,408.66,407.33,408.14,74404.0,407.33,408.66,407.33,408.14,74404.0
2022-02-09 14:15:00,408.25,408.74,408.0,408.1,43790.0,408.25,408.74,408.0,408.1,43790.0
2022-02-09 14:20:00,408.17,408.47,407.64,407.95,35562.0,408.17,408.47,407.64,407.95,35562.0
2022-02-09 14:25:00,408.0,408.39,407.79,408.15,20427.0,408.0,408.39,407.79,408.15,20427.0
2022-02-09 14:30:00,408.23,408.33,406.8,406.87,36235.0,408.23,408.33,406.8,406.87,36235.0
2022-02-09 14:35:00,406.94,408.13,406.9,408.06,31117.0,406.94,408.13,406.9,408.06,31117.0
2022-02-09 14:40:00,408.03,409.07,408.0,409.04,48569.0,408.03,409.07,408.0,409.04,48569.0
2022-02-09 14:45:00,409.05,409.64,409.0,409.09,42740.0,409.05,409.64,409.0,409.09,42740.0
2022-02-09 14:50:00,409.17,409.88,409.05,409.66,45285.0,409.17,409.88,409.05,409.66,45285.0
2022-02-09 14:55:00,409.72,410.66,409.5,410.21,62686.0,409.72,410.66,409.5,410.21,62686.0
2022-02-09 15:00:00,410.22,410.32,409.24,409.34,62714.0,410.22,410.32,409.24,409.34,62714.0
2022-02-09 15:05:00,409.27,409.7,408.63,409.49,39210.0,409.27,409.7,408.63,409.49,39210.0
2022-02-09 15:10:00,409.61,410.26,409.1,409.23,32698.0,409.61,410.26,409.1,409.23,32698.0
2022-02-09 15:15:00,409.17,410.19,408.65,408.9,63216.0,409.17,410.19,408.65,408.9,63216.0
2022-02-09 15:20:00,408.91,409.75,408.81,409.38,52782.0,408.91,409.75,408.81,409.38,52782.0
2022-02-09 15:25:00,409.5,410.62,408.6,410.53,65031.0,409.5,410.62,408.6,410.53,65031.0
2022-02-09 15:30:00,410.47,411.24,410.41,410.92,111364.0,410.47,411.24,410.41,410.92,111364.0
2022-02-09 15:35:00,410.95,410.95,410.4,410.56,42970.0,410.95,410.95,410.4,410.56,42970.0
2022-02-09 15:40:00,410.51,410.52,409.29,409.8,50288.0,410.51,410.52,409.29,409.8,50288.0
2022-02-09 15:45:00,409.8,410.3,409.5,410.3,64219.0,409.8,410.3,409.5,410.3,64219.0
2022-02-09 15:50:00,410.37,411.91,409.94,411.4,183809.0,410.37,411.91,409.94,411.4,183809.0
2022-02-09 15:55:00,411.39,412.98,411.01,412.9,247995.0,411.39,412.98,411.01,412.9,247995.0
2022-02-10 09:30:00,402.4,406.52,402.02,405.33,184686.0,402.4,406.52,402.02,405.33,184686.0
2022-02-10 09:35:00,405.3,407.35,404.11,404.9,77145.0,405.3,407.35,404.11,404.9,77145.0
2022-02-10 09:40:00,405.64,407.1,404.37,404.94,73819.0,405.64,407.1,404.37,404.94,73819.0
2022-02-10 09:45:00,405.2,406.12,403.0,403.43,59739.0,405.2,406.12,403.0,403.43,59739.0
2022-02-10 09:50:00,403.56,407.47,403.4,406.79,86290.0,403.56,407.47,403.4,406.79,86290.0
2022-02-10 09:55:00,406.68,407.47,405.31,405.68,40036.0,406.68,407.47,405.31,405.68,40036.0
2022-02-10 10:00:00,405.84,408.0,405.25,407.07,56966.0,405.84,408.0,405.25,407.07,56966.0
2022-02-10 10:05:00,406.93,407.11,405.61,406.31,36670.0,406.93,407.11,405.61,406.31,36670.0
2022-02-10 10:10:00,406.31,406.69,403.32,403.38,74976.0,406.31,406.69,403.32,403.38,74976.0
2022-02-10 10:15:00,403.4,403.48,401.1,401.38,107645.0,403.4,403.48,401.1,401.38,107645.0
2022-02-10 10:20:00,401.24,403.87,401.01,403.09,104336.0,401.24,403.87,401.01,403.09,104336.0
2022-02-10 10:25:00,403.0,405.27,402.26,405.04,57293.0,403.0,405.27,402.26,405.04,57293.0
2022-02-10 10:30:00,405.01,406.37,404.67,405.04,79065.0,405.01,406.37,404.67,405.04,79065.0
2022-02-10 10:35:00,405.2,406.17,404.1,405.96,47315.0,405.2,406.17,404.1,405.96,47315.0
2022-02-10 10:40:00,406.12,407.34,405.5,406.59,82164.0,406.12,407.34,405.5,406.59,82164.0
2022-02-10 10:45:00,406.52,407.48,405.8,407.06,84554.0,406.52,407.48,405.8,407.06,84554.0
2022-02-10 10:50:00,407.18,407.18,404.35,404.56,60429.0,407.18,407.18,404.35,404.56,60429.0
2022-02-10 10:55:00,404.39,405.95,403.54,404.96,52156.0,404.39,405.95,403.54,404.96,52156.0
2022-02-10 11:00:00,405.14,406.46,404.0,405.69,30944.0,405.14,406.46,404.0,405.69,30944.0
2022-02-10 11:05:00,405.41,407.0,405.2,406.55,35217.0,405.41,407.0,405.2,406.55,35217.0
2022-02-10 11:10:00,406.67,406.81,405.0,405.05,33743.0,406.67,406.81,405.0,405.05,33743.0
2022-02-10 11:15:00,405.06,405.25,404.21,404.51,34949.0,405.06,405.25,404.21,404.51,34949.0
2022-02-10 11:20:00,404.6,404.97,403.38,403.81,42955.0,404.6,404.97,403.38,403.81,42955.0
2022-02-10 11:25:00,403.73,403.74,402.46,402.75,54850.0,403.73,403.74,402.46,402.75,54850.0
2022-02-10 11:30:00,402.71,403.09,402.33,402.58,41721.0,402.71,403.09,402.33,402.58,41721.0
2022-02-10 11:35:00,402.52,402.99,401.69,402.03,52090.0,402.52,402.99,401.69,402.03,52090.0
2022-02-10 11:40:00,402.29,403.31,401.65,402.74,42202.0,402.29,403.31,401.65,402.74,42202.0
2022-02-10 11:45:00,402.92,404.25,402.71,403.59,41834.0,402.92,404.25,402.71,403.59,41834.0
2022-02-10 11:50:00,403.79,404.16,403.37,403.95,35735.0,403.79,404.16,403.37,403.95,35735.0
2022-02-10 11:55:00,403.88,404.51,403.81,404.27,17678.0,403.88,404.51,403.81,404.27,17678.0
2022-02-10 12:00:00,404.27,405.05,404.01,404.17,44245.0,404.27,405.05,404.01,404.17,44245.0
2022-02-10 12:05:00,404.23,404.49,403.59,403.79,13190.0,404.23,404.49,403.59,403.79,13190.0
2022-02-10 12:10:00,403.67,404.51,403.66,404.27,21614.0,403.67,404.51,403.66,404.27,21614.0
2022-02-10 12:15:00,404.14,405.0,403.73,404.92,22039.0,404.14,405.0,403.73,404.92,22039.0
2022-02-10 12:20:00,404.94,405.89,404.89,405.73,34082.0,404.94,405.89,404.89,405.73,34082.0
2022-02-10 12:25:00,405.79,405.92,405.24,405.72,22606.0,405.79,405.92,405.24,405.72,22606.0
2022-02-10 12:30:00,405.69,406.51,404.32,404.7,24834.0,405.69,406.51,404.32,404.7,24834.0
2022-02-10 12:35:00,404.91,406.85,404.8,406.81,38133.0,404.91,406.85,404.8,406.81,38133.0
2022-02-10 12:40:00,406.83,407.02,406.34,406.57,39631.0,406.83,407.02,406.34,406.57,39631.0
2022-02-10 12:45:00,406.66,406.8,401.99,402.81,101735.0,406.66,406.8,401.99,402.81,101735.0
2022-02-10 12:50:00,402.58,402.94,400.77,402.02,72221.0,402.58,402.94,400.77,402.02,72221.0
2022-02-10 12:55:00,402.29,403.57,401.5,401.67,97493.0,402.29,403.57,401.5,401.67,97493.0
2022-02-10 13:00:00,401.59,402.4,400.95,402.08,63633.0,401.59,402.4,400.95,402.08,63633.0
2022-02-10 13:05:00,402.07,402.07,400.25,400.99,68203.0,402.07,402.07,400.25,400.99,68203.0
2022-02-10 13:10:00,401.44,401.64,400.24,400.36,39872.0,401.44,401.64,400.24,400.36,39872.0
2022-02-10 13:15:00,400.59,400.6,398.0,398.22,79024.0,400.59,400.6,398.0,398.22,79024.0
2022-02-10 13:20:00,398.4,398.96,398.19,398.36,44549.0,398.4,398.96,398.19,398.36,44549.0
2022-02-10 13:25:00,398.93,399.19,397.39,397.39,76647.0,398.93,399.19,397.39,397.39,76647.0
2022-02-10 13:30:00,397.39,398.05,396.86,397.08,99505.0,397.39,398.05,396.86,397.08,99505.0
2022-02-10 13:35:00,397.09,397.25,396.36,396.85,70690.0,397.09,397.25,396.36,396.85,70690.0
2022-02-10 13:40:00,396.7,398.98,396.52,398.37,70836.0,396.7,398.98,396.52,398.37,70836.0
2022-02-10 13:45:00,398.39,399.5,398.11,399.24,65102.0,398.39,399.5,398.11,399.24,65102.0
2022-02-10 13:50:00,399.32,400.0,398.78,399.72,81454.0,399.32,400.0,398.78,399.72,81454.0
2022-02-10 13:55:00,399.71,400.56,399.26,400.46,32120.0,399.71,400.56,399.26,400.46,32120.0
2022-02-10 14:00:00,400.5,400.5,398.61,398.81,34584.0,400.5,400.5,398.61,398.81,34584.0
2022-02-10 14:05:00,398.77,399.17,398.07,399.17,25095.0,398.77,399.17,398.07,399.17,25095.0
2022-02-10 14:10:00,399.01,399.01,398.05,398.45,22899.0,399.01,399.01,398.05,398.45,22899.0
2022-02-10 14:15:00,398.47,398.47,397.23,397.71,45181.0,398.47,398.47,397.23,397.71,45181.0
2022-02-10 14:20:00,397.97,398.79,397.6,398.67,24510.0,397.97,398.79,397.6,398.67,24510.0
2022-02-10 14:25:00,398.83,400.23,398.42,399.74,56905.0,398.83,400.23,398.42,399.74,56905.0
2022-02-10 14:30:00,399.74,400.33,398.56,399.17,30971.0,399.74,400.33,398.56,399.17,30971.0
2022-02-10 14:35:00,399.35,399.99,398.43,399.14,41756.0,399.35,399.99,398.43,399.14,41756.0
2022-02-10 14:40:00,399.11,400.93,399.11,400.25,51734.0,399.11,400.93,399.11,400.25,51734.0
2022-02-10 14:45:00,400.44,400.64,399.19,399.22,20912.0,400.44,400.64,399.19,399.22,20912.0
2022-02-10 14:50:00,399.18,400.09,398.66,398.9,18978.0,399.18,400.09,398.66,398.9,18978.0
2022-02-10 14:55:00,399.02,399.83,398.89,399.78,38676.0,399.02,399.83,398.89,399.78,38676.0
2022-02-10 15:00:00,399.99,404.9,399.6,404.13,172044.0,399.99,404.9,399.6,404.13,172044.0
2022-02-10 15:05:00,404.13,404.55,400.82,402.49,105369.0,404.13,404.55,400.82,402.49,105369.0
2022-02-10 15:10:00,402.6,403.33,401.8,402.88,49706.0,402.6,403.33,401.8,402.88,49706.0
2022-02-10 15:15:00,402.94,405.88,402.85,405.44,98872.0,402.94,405.88,402.85,405.44,98872.0
2022-02-10 15:20:00,405.38,407.56,405.31,407.06,148563.0,405.38,407.56,405.31,407.06,148563.0
2022-02-10 15:25:00,407.25,407.81,404.66,404.66,85932.0,407.25,407.81,404.66,404.66,85932.0
2022-02-10 15:30:00,404.63,405.39,403.64,404.0,92040.0,404.63,405.39,403.64,404.0,92040.0
2022-02-10 15:35:00,403.8,405.04,403.03,404.34,79873.0,403.8,405.04,403.03,404.34,79873.0
2022-02-10 15:40:00,404.4,405.35,402.92,403.18,62806.0,404.4,405.35,402.92,403.18,62806.0
2022-02-10 15:45:00,403.01,403.25,402.4,403.19,81341.0,403.01,403.25,402.4,403.19,81341.0
2022-02-10 15:50:00,402.87,404.89,402.46,404.49,133509.0,402.87,404.89,402.46,404.49,133509.0
2022-02-10 15:55:00,404.5,407.39,404.42,406.47,268781.0,404.5,407.39,404.42,406.47,268781.0
2022-02-11 09:30:00,404.63,409.15,404.63,406.8,124109.0,404.63,409.15,404.63,406.8,124109.0
2022-02-11 09:35:00,406.65,407.99,405.19,406.71,63527.0,406.65,407.99,405.19,406.71,63527.0
2022-02-11 09:40:00,406.26,406.54,404.91,405.59,50270.0,406.26,406.54,404.91,405.59,50270.0
2022-02-11 09:45:00,405.62,408.71,405.41,407.31,55765.0,405.62,408.71,405.41,407.31,55765.0
2022-02-11 09:50:00,407.23,409.68,406.32,408.04,46305.0,407.23,409.68,406.32,408.04,46305.0
2022-02-11 09:55:00,408.12,408.8,404.88,405.34,43450.0,408.12,408.8,404.88,405.34,43450.0
2022-02-11 10:00:00,405.42,406.93,405.39,406.19,44937.0,405.42,406.93,405.39,406.19,44937.0
2022-02-11 10:05:00,406.19,408.8,406.14,407.75,41432.0,406.19,408.8,406.14,407.75,41432.0
2022-02-11 10:10:00,407.74,407.99,405.64,407.35,24039.0,407.74,407.99,405.64,407.35,24039.0
2022-02-11 10:15:00,407.16,407.75,405.79,407.38,32048.0,407.16,407.75,405.79,407.38,32048.0
2022-02-11 10:20:00,407.22,410.65,407.22,410.38,71472.0,407.22,410.65,407.22,410.38,71472.0
2022-02-11 10:25:00,410.28,410.49,408.81,409.76,52012.0,410.28,410.49,408.81,409.76,52012.0
2022-02-11 10:30:00,409.94,411.62,408.75,409.36,57440.0,409.94,411.62,408.75,409.36,57440.0
2022-02-11 10:35:00,408.93,410.0,408.25,409.76,33120.0,408.93,410.0,408.25,409.76,33120.0
2022-02-11 10:40:00,409.68,409.99,408.83,409.18,23635.0,409.68,409.99,408.83,409.18,23635.0
2022-02-11 10:45:00,409.14,409.28,407.69,408.01,28055.0,409.14,409.28,407.69,408.01,28055.0
2022-02-11 10:50:00,408.0,408.06,405.86,407.0,28098.0,408.0,408.06,405.86,407.0,28098.0
2022-02-11 10:55:00,406.95,407.16,405.1,405.75,32387.0,406.95,407.16,405.1,405.75,32387.0
2022-02-11 11:00:00,405.52,406.67,405.34,406.37,26281.0,405.52,406.67,405.34,406.37,26281.0
2022-02-11 11:05:00,406.26,406.32,403.0,403.6,40926.0,406.26,406.32,403.0,403.6,40926.0
2022-02-11 11:10:00,403.43,404.32,402.7,403.05,26358.0,403.43,404.32,402.7,403.05,26358.0
2022-02-11 11:15:00,402.71,402.95,401.91,402.6,23556.0,402.71,402.95,401.91,402.6,23556.0
2022-02-11 11:20:00,402.74,403.11,402.15,402.26,29307.0,402.74,403.11,402.15,402.26,29307.0
2022-02-11 11:25:00,402.0,402.15,400.45,400.45,42022.0,402.0,402.15,400.45,400.45,42022.0
2022-02-11 11:30:00,400.38,400.97,398.68,398.93,52045.0,400.38,400.97,398.68,398.93,52045.0
2022-02-11 11:35:00,399.1,399.28,396.43,397.27,97325.0,399.1,399.28,396.43,397.27,97325.0
2022-02-11 11:40:00,397.21,398.03,396.71,397.77,39090.0,397.21,398.03,396.71,397.77,39090.0
2022-02-11 11:45:00,397.56,398.45,396.86,397.97,59233.0,397.56,398.45,396.86,397.97,59233.0
2022-02-11 11:50:00,397.7,397.85,395.6,396.2,63071.0,397.7,397.85,395.6,396.2,63071.0
2022-02-11 11:55:00,396.42,397.47,396.1,396.86,46072.0,396.42,397.47,396.1,396.86,46072.0
2022-02-11 12:00:00,396.79,397.9,396.41,397.14,32843.0,396.79,397.9,396.41,397.14,32843.0
2022-02-11 12:05:00,397.22,397.64,396.47,397.12,32965.0,397.22,397.64,396.47,397.12,32965.0
2022-02-11 12:10:00,397.25,398.48,397.15,398.15,31112.0,397.25,398.48,397.15,398.15,31112.0
2022-02-11 12:15:00,398.05,398.09,396.58,396.66,44847.0,398.05,398.09,396.58,396.66,44847.0
2022-02-11 12:20:00,396.7,397.2,396.12,397.05,35082.0,396.7,397.2,396.12,397.05,35082.0
2022-02-11 12:25:00,397.0,398.64,396.67,398.5,31242.0,397.0,398.64,396.67,398.5,31242.0
2022-02-11 12:30:00,398.34,398.92,397.79,398.59,29325.0,398.34,398.92,397.79,398.59,29325.0
2022-02-11 12:35:00,398.45,398.92,397.95,398.57,18918.0,398.45,398.92,397.95,398.57,18918.0
2022-02-11 12:40:00,398.53,398.86,397.8,398.07,24027.0,398.53,398.86,397.8,398.07,24027.0
2022-02-11 12:45:00,398.07,398.32,397.26,397.3,26990.0,398.07,398.32,397.26,397.3,26990.0
2022-02-11 12:50:00,397.29,397.32,395.6,395.87,43123.0,397.29,397.32,395.6,395.87,43123.0
2022-02-11 12:55:00,395.72,396.03,394.76,395.36,59065.0,395.72,396.03,394.76,395.36,59065.0
2022-02-11 13:00:00,395.42,395.84,394.67,395.11,46189.0,395.42,395.84,394.67,395.11,46189.0
2022-02-11 13:05:00,395.21,396.4,394.73,395.86,37316.0,395.21,396.4,394.73,395.86,37316.0
2022-02-11 13:10:00,395.7,395.76,395.0,395.15,33522.0,395.7,395.76,395.0,395.15,33522.0
2022-02-11 13:15:00,395.14,395.85,394.75,395.85,35740.0,395.14,395.85,394.75,395.85,35740.0
2022-02-11 13:20:00,395.84,396.16,393.58,394.59,92004.0,395.84,396.16,393.58,394.59,92004.0
2022-02-11 13:25:00,394.59,394.71,393.0,393.39,48870.0,394.59,394.71,393.0,393.39,48870.0
2022-02-11 13:30:00,393.25,393.44,392.11,392.46,51917.0,393.25,393.44,392.11,392.46,51917.0
2022-02-11 13:35:00,392.29,392.64,389.43,389.43,96875.0,392.29,392.64,389.43,389.43,96875.0
2022-02-11 13:40:00,389.62,390.38,388.88,389.7,70420.0,389.62,390.38,388.88,389.7,70420.0
2022-02-11 13:45:00,389.51,390.07,388.33,389.6,52994.0,389.51,390.07,388.33,389.6,52994.0
2022-02-11 13:50:00,389.88,391.31,388.64,391.05,42381.0,389.88,391.31,388.64,391.05,42381.0
2022-02-11 13:55:00,390.97,391.22,389.23,389.36,54700.0,390.97,391.22,389.23,389.36,54700.0
2022-02-11 14:00:00,388.95,390.47,387.65,389.35,53282.0,388.95,390.47,387.65,389.35,53282.0
2022-02-11 14:05:00,389.15,390.21,387.82,388.84,49108.0,389.15,390.21,387.82,388.84,49108.0
2022-02-11 14:10:00,388.99,389.96,387.92,389.89,55448.0,388.99,389.96,387.92,389.89,55448.0
2022-02-11 14:15:00,389.66,392.86,389.41,392.11,46786.0,389.66,392.86,389.41,392.11,46786.0
2022-02-11 14:20:00,391.81,392.44,390.33,390.42,48630.0,391.81,392.44,390.33,390.42,48630.0
2022-02-11 14:25:00,390.37,390.64,388.47,389.16,56687.0,390.37,390.64,388.47,389.16,56687.0
2022-02-11 14:30:00,389.36,391.93,388.8,391.65,45542.0,389.36,391.93,388.8,391.65,45542.0
2022-02-11 14:35:00,391.51,391.98,390.26,391.45,54886.0,391.51,391.98,390.26,391.45,54886.0
2022-02-11 14:40:00,391.32,391.73,390.42,390.75,29396.0,391.32,391.73,390.42,390.75,29396.0
2022-02-11 14:45:00,390.73,390.98,389.55,390.22,27426.0,390.73,390.98,389.55,390.22,27426.0
2022-02-11 14:50:00,390.22,390.23,388.46,389.56,37056.0,390.22,390.23,388.46,389.56,37056.0
2022-02-11 14:55:00,389.85,390.89,389.72,390.87,40945.0,389.85,390.89,389.72,390.87,40945.0
2022-02-11 15:00:00,390.91,394.0,390.69,392.96,74094.0,390.91,394.0,390.69,392.96,74094.0
2022-02-11 15:05:00,393.04,393.57,391.39,391.48,43894.0,393.04,393.57,391.39,391.48,43894.0
2022-02-11 15:10:00,391.78,391.9,390.7,391.67,42068.0,391.78,391.9,390.7,391.67,42068.0
2022-02-11 15:15:00,391.62,393.08,390.14,390.46,40233.0,391.62,393.08,390.14,390.46,40233.0
2022-02-11 15:20:00,390.47,391.19,389.59,390.14,38521.0,390.47,391.19,389.59,390.14,38521.0
2022-02-11 15:25:00,390.45,391.54,389.9,390.89,44521.0,390.45,391.54,389.9,390.89,44521.0
2022-02-11 15:30:00,390.76,391.09,389.36,390.49,42061.0,390.76,391.09,389.36,390.49,42061.0
2022-02-11 15:35:00,390.5,391.19,389.57,389.8,36533.0,390.5,391.19,389.57,389.8,36533.0
2022-02-11 15:40:00,389.8,390.68,389.05,390.04,65356.0,389.8,390.68,389.05,390.04,65356.0
2022-02-11 15:45:00,389.94,391.98,389.94,391.83,83799.0,389.94,391.98,389.94,391.83,83799.0
2022-02-11 15:50:00,391.98,392.33,390.83,391.98,106930.0,391.98,392.33,390.83,391.98,106930.0
2022-02-11 15:55:00,391.96,393.86,390.91,390.91,204548.0,391.96,393.86,390.91,390.91,204548.0
2022-02-14 09:30:00,387.59,393.91,386.89,393.91,122249.0,387.59,393.91,386.89,393.91,122249.0
2022-02-14 09:35:00,394.33,396.39,393.5,394.04,47581.0,394.33,396.39,393.5,394.04,47581.0
2022-02-14 09:40:00,394.07,396.75,393.56,395.54,53272.0,394.07,396.75,393.56,395.54,53272.0
2022-02-14 09:45:00,395.28,399.19,393.74,398.02,83126.0,395.28,399.19,393.74,398.02,83126.0
2022-02-14 09:50:00,397.64,400.64,397.62,400.29,91308.0,397.64,400.64,397.62,400.29,91308.0
2022-02-14 09:55:00,400.33,400.78,397.88,398.71,85482.0,400.33,400.78,397.88,398.71,85482.0
2022-02-14 10:00:00,398.69,398.78,396.38,397.08,59265.0,398.69,398.78,396.38,397.08,59265.0
2022-02-14 10:05:00,397.3,400.09,396.63,399.89,74299.0,397.3,400.09,396.63,399.89,74299.0
2022-02-14 10:10:00,399.89,402.95,399.7,402.12,115633.0,399.89,402.95,399.7,402.12,115633.0
2022-02-14 10:15:00,402.47,402.69,400.67,401.75,82281.0,402.47,402.69,400.67,401.75,82281.0
2022-02-14 10:20:00,401.84,402.65,400.88,402.36,65776.0,401.84,402.65,400.88,402.36,65776.0
2022-02-14 10:25:00,402.47,403.73,401.81,403.15,87256.0,402.47,403.73,401.81,403.15,87256.0
2022-02-14 10:30:00,403.22,403.84,401.06,402.85,79908.0,403.22,403.84,401.06,402.85,79908.0
2022-02-14 10:35:00,402.71,403.44,400.67,402.57,91746.0,402.71,403.44,400.67,402.57,91746.0
2022-02-14 10:40:00,402.53,405.3,402.33,405.26,77563.0,402.53,405.3,402.33,405.26,77563.0
2022-02-14 10:45:00,405.11,407.09,404.87,406.97,92643.0,405.11,407.09,404.87,406.97,92643.0
2022-02-14 10:50:00,407.1,407.83,405.92,407.4,83540.0,407.1,407.83,405.92,407.4,83540.0
2022-02-14 10:55:00,407.31,408.24,406.19,407.29,70394.0,407.31,408.24,406.19,407.29,70394.0
2022-02-14 11:00:00,407.45,409.36,407.33,408.18,85379.0,407.45,409.36,407.33,408.18,85379.0
2022-02-14 11:05:00,408.36,409.18,407.22,407.33,73044.0,408.36,409.18,407.22,407.33,73044.0
2022-02-14 11:10:00,407.58,408.12,406.08,406.79,50147.0,407.58,408.12,406.08,406.79,50147.0
2022-02-14 11:15:00,406.86,408.6,406.71,408.21,49834.0,406.86,408.6,406.71,408.21,49834.0
2022-02-14 11:20:00,408.15,408.15,406.81,407.45,37846.0,408.15,408.15,406.81,407.45,37846.0
2022-02-14 11:25:00,407.47,408.94,406.97,408.74,57356.0,407.47,408.94,406.97,408.74,57356.0
2022-02-14 11:30:00,408.8,409.1,406.02,407.37,60541.0,408.8,409.1,406.02,407.37,60541.0
2022-02-14 11:35:00,407.35,407.77,406.08,406.82,42007.0,407.35,407.77,406.08,406.82,42007.0
2022-02-14 11:40:00,407.07,407.13,406.1,406.46,26943.0,407.07,407.13,406.1,406.46,26943.0
2022-02-14 11:45:00,406.87,408.66,406.75,408.29,46790.0,406.87,408.66,406.75,408.29,46790.0
2022-02-14 11:50:00,408.51,408.72,406.35,407.11,33254.0,408.51,408.72,406.35,407.11,33254.0
2022-02-14 11:55:00,407.26,407.79,406.51,407.69,17603.0,407.26,407.79,406.51,407.69,17603.0
2022-02-14 12:00:00,407.6,407.89,406.41,407.27,22457.0,407.6,407.89,406.41,407.27,22457.0
2022-02-14 12:05:00,407.35,407.83,407.02,407.35,21006.0,407.35,407.83,407.02,407.35,21006.0
2022-02-14 12:10:00,407.6,407.88,406.78,406.85,21460.0,407.6,407.88,406.78,406.85,21460.0
2022-02-14 12:15:00,406.98,407.83,406.74,407.2,22103.0,406.98,407.83,406.74,407.2,22103.0
2022-02-14 12:20:00,407.13,407.24,406.57,406.72,23984.0,407.13,407.24,406.57,406.72,23984.0
2022-02-14 12:25:00,406.65,407.03,405.68,406.8,31789.0,406.65,407.03,405.68,406.8,31789.0
2022-02-14 12:30:00,406.7,407.6,406.27,406.73,29656.0,406.7,407.6,406.27,406.73,29656.0
2022-02-14 12:35:00,406.71,406.91,405.27,405.82,17041.0,406.71,406.91,405.27,405.82,17041.0
2022-02-14 12:40:00,405.86,406.37,405.6,406.04,15525.0,405.86,406.37,405.6,406.04,15525.0
2022-02-14 12:45:00,405.82,406.16,405.44,405.89,13242.0,405.82,406.16,405.44,405.89,13242.0
2022-02-14 12:50:00,405.78,405.95,404.32,404.5,32357.0,405.78,405.95,404.32,404.5,32357.0
2022-02-14 12:55:00,404.59,404.68,402.64,403.21,53580.0,404.59,404.68,402.64,403.21,53580.0
2022-02-14 13:00:00,403.22,403.64,401.52,402.35,39829.0,403.22,403.64,401.52,402.35,39829.0
2022-02-14 13:05:00,402.36,403.3,401.45,401.8,28045.0,402.36,403.3,401.45,401.8,28045.0
2022-02-14 13:10:00,402.01,402.48,401.46,401.67,16387.0,402.01,402.48,401.46,401.67,16387.0
2022-02-14 13:15:00,401.71,402.0,401.46,401.84,19736.0,401.71,402.0,401.46,401.84,19736.0
2022-02-14 13:20:00,401.93,402.06,399.77,399.88,46165.0,401.93,402.06,399.77,399.88,46165.0
2022-02-14 13:25:00,399.77,400.15,398.78,398.85,74619.0,399.77,400.15,398.78,398.85,74619.0
2022-02-14 13:30:00,398.9,399.86,398.56,399.54,44126.0,398.9,399.86,398.56,399.54,44126.0
2022-02-14 13:35:00,399.45,400.33,399.0,399.45,38918.0,399.45,400.33,399.0,399.45,38918.0
2022-02-14 13:40:00,399.45,400.23,399.0,400.18,30404.0,399.45,400.23,399.0,400.18,30404.0
2022-02-14 13:45:00,400.0,400.71,398.74,399.11,28022.0,400.0,400.71,398.74,399.11,28022.0
2022-02-14 13:50:00,398.87,398.92,396.19,396.41,47083.0,398.87,398.92,396.19,396.41,47083.0
2022-02-14 13:55:00,396.35,397.24,395.0,395.0,45952.0,396.35,397.24,395.0,395.0,45952.0
2022-02-14 14:00:00,395.03,396.22,394.28,395.4,29934.0,395.03,396.22,394.28,395.4,29934.0
2022-02-14 14:05:00,395.2,395.54,394.34,394.4,32194.0,395.2,395.54,394.34,394.4,32194.0
2022-02-14 14:10:00,394.32,395.97,393.85,395.71,43180.0,394.32,395.97,393.85,395.71,43180.0
2022-02-14 14:15:00,395.62,396.39,395.18,395.96,36591.0,395.62,396.39,395.18,395.96,36591.0
2022-02-14 14:20:00,396.04,396.97,395.89,396.03,31601.0,396.04,396.97,395.89,396.03,31601.0
2022-02-14 14:25:00,395.9,399.2,395.25,397.93,34660.0,395.9,399.2,395.25,397.93,34660.0
2022-02-14 14:30:00,397.46,399.22,396.49,399.2,45950.0,397.46,399.22,396.49,399.2,45950.0
2022-02-14 14:35:00,399.08,399.94,398.23,399.25,46424.0,399.08,399.94,398.23,399.25,46424.0
2022-02-14 14:40:00,399.15,399.93,398.15,398.74,37659.0,399.15,399.93,398.15,398.74,37659.0
2022-02-14 14:45:00,398.71,399.38,397.2,397.82,31082.0,398.71,399.38,397.2,397.82,31082.0
2022-02-14 14:50:00,397.68,399.93,397.68,398.27,38813.0,397.68,399.93,397.68,398.27,38813.0
2022-02-14 14:55:00,398.45,398.81,397.48,398.15,36828.0,398.45,398.81,397.48,398.15,36828.0
2022-02-14 15:00:00,398.23,398.6,397.02,397.7,37325.0,398.23,398.6,397.02,397.7,37325.0
2022-02-14 15:05:00,397.61,398.41,396.03,397.76,55513.0,397.61,398.41,396.03,397.76,55513.0
2022-02-14 15:10:00,397.5,399.0,396.62,398.72,37302.0,397.5,399.0,396.62,398.72,37302.0
2022-02-14 15:15:00,398.44,398.53,396.55,397.12,34377.0,398.44,398.53,396.55,397.12,34377.0
2022-02-14 15:20:00,396.7,399.8,396.2,398.92,56670.0,396.7,399.8,396.2,398.92,56670.0
2022-02-14 15:25:00,398.91,399.03,397.78,398.2,37379.0,398.91,399.03,397.78,398.2,37379.0
2022-02-14 15:30:00,398.3,399.94,397.82,399.58,44382.0,398.3,399.94,397.82,399.58,44382.0
2022-02-14 15:35:00,399.47,399.64,398.82,398.93,34861.0,399.47,399.64,398.82,398.93,34861.0
2022-02-14 15:40:00,398.96,399.21,397.11,398.1,58057.0,398.96,399.21,397.11,398.1,58057.0
2022-02-14 15:45:00,398.09,398.32,396.14,397.6,68470.0,398.09,398.32,396.14,397.6,68470.0
2022-02-14 15:50:00,397.58,397.69,396.18,397.45,79762.0,397.58,397.69,396.18,397.45,79762.0
2022-02-14 15:55:00,397.32,398.1,396.45,396.88,127710.0,397.32,398.1,396.45,396.88,127710.0
2022-02-15 09:30:00,403.79,404.25,401.76,403.05,126407.0,403.79,404.25,401.76,403.05,126407.0
2022-02-15 09:35:00,403.22,403.45,401.52,403.35,46930.0,403.22,403.45,401.52,403.35,46930.0
2022-02-15 09:40:00,403.45,405.64,402.47,404.75,94077.0,403.45,405.64,402.47,404.75,94077.0
2022-02-15 09:45:00,404.94,406.04,403.03,403.12,69555.0,404.94,406.04,403.03,403.12,69555.0
2022-02-15 09:50:00,403.17,405.44,402.12,404.95,55679.0,403.17,405.44,402.12,404.95,55679.0
2022-02-15 09:55:00,404.97,406.85,404.94,405.96,69001.0,404.97,406.85,404.94,405.96,69001.0
2022-02-15 10:00:00,405.97,406.69,403.0,403.15,68056.0,405.97,406.69,403.0,403.15,68056.0
2022-02-15 10:05:00,403.27,405.1,402.75,403.81,40011.0,403.27,405.1,402.75,403.81,40011.0
2022-02-15 10:10:00,403.69,403.89,402.73,402.95,41087.0,403.69,403.89,402.73,402.95,41087.0
2022-02-15 10:15:00,402.96,403.56,401.17,401.17,56000.0,402.96,403.56,401.17,401.17,56000.0
2022-02-15 10:20:00,401.33,402.16,401.01,401.79,51334.0,401.33,402.16,401.01,401.79,51334.0
2022-02-15 10:25:00,401.79,402.93,401.29,402.88,42318.0,401.79,402.93,401.29,402.88,42318.0
2022-02-15 10:30:00,403.0,404.62,402.99,403.83,58569.0,403.0,404.62,402.99,403.83,58569.0
2022-02-15 10:35:00,403.83,404.98,402.93,404.84,36862.0,403.83,404.98,402.93,404.84,36862.0
2022-02-15 10:40:00,404.83,406.35,404.81,405.94,51737.0,404.83,406.35,404.81,405.94,51737.0
2022-02-15 10:45:00,405.96,406.04,404.58,405.29,39700.0,405.96,406.04,404.58,405.29,39700.0
2022-02-15 10:50:00,405.43,406.45,405.09,406.32,34190.0,405.43,406.45,405.09,406.32,34190.0
2022-02-15 10:55:00,406.38,406.93,405.76,406.1,24312.0,406.38,406.93,405.76,406.1,24312.0
2022-02-15 11:00:00,406.21,406.87,405.52,406.43,32878.0,406.21,406.87,405.52,406.43,32878.0
2022-02-15 11:05:00,406.43,407.21,405.57,406.39,39351.0,406.43,407.21,405.57,406.39,39351.0
2022-02-15 11:10:00,406.28,406.5,405.38,405.58,18726.0,406.28,406.5,405.38,405.58,18726.0
2022-02-15 11:15:00,405.7,405.95,405.17,405.47,15161.0,405.7,405.95,405.17,405.47,15161.0
2022-02-15 11:20:00,405.51,405.66,403.79,403.9,35558.0,405.51,405.66,403.79,403.9,35558.0
2022-02-15 11:25:00,403.81,404.36,403.16,404.31,37435.0,403.81,404.36,403.16,404.31,37435.0
2022-02-15 11:30:00,404.31,404.74,404.3,404.47,20821.0,404.31,404.74,404.3,404.47,20821.0
2022-02-15 11:35:00,404.5,405.56,404.11,405.44,21927.0,404.5,405.56,404.11,405.44,21927.0
2022-02-15 11:40:00,405.53,405.6,404.66,404.9,14115.0,405.53,405.6,404.66,404.9,14115.0
2022-02-15 11:45:00,404.96,405.45,404.78,405.14,9825.0,404.96,405.45,404.78,405.14,9825.0
2022-02-15 11:50:00,405.25,405.61,404.92,405.44,23379.0,405.25,405.61,404.92,405.44,23379.0
2022-02-15 11:55:00,405.44,406.13,405.39,405.8,14811.0,405.44,406.13,405.39,405.8,14811.0
2022-02-15 12:00:00,406.0,406.28,404.3,404.56,27039.0,406.0,406.28,404.3,404.56,27039.0
2022-02-15 12:05:00,404.62,404.77,403.72,404.09,19835.0,404.62,404.77,403.72,404.09,19835.0
2022-02-15 12:10:00,404.04,404.81,403.91,403.93,18791.0,404.04,404.81,403.91,403.93,18791.0
2022-02-15 12:15:00,404.02,404.07,403.0,403.37,40298.0,404.02,404.07,403.0,403.37,40298.0
2022-02-15 12:20:00,403.37,403.86,403.3,403.59,37255.0,403.37,403.86,403.3,403.59,37255.0
2022-02-15 12:25:00,403.65,403.65,402.1,403.02,34189.0,403.65,403.65,402.1,403.02,34189.0
2022-02-15 12:30:00,402.96,404.5,402.6,403.55,29946.0,402.96,404.5,402.6,403.55,29946.0
2022-02-15 12:35:00,403.59,404.1,403.37,403.85,14154.0,403.59,404.1,403.37,403.85,14154.0
2022-02-15 12:40:00,403.91,404.09,403.5,403.61,21310.0,403.91,404.09,403.5,403.61,21310.0
2022-02-15 12:45:00,403.64,403.81,402.9,403.19,22890.0,403.64,403.81,402.9,403.19,22890.0
2022-02-15 12:50:00,403.24,403.88,403.13,403.58,17126.0,403.24,403.88,403.13,403.58,17126.0
2022-02-15 12:55:00,403.73,405.25,403.67,404.78,35120.0,403.73,405.25,403.67,404.78,35120.0
2022-02-15 13:00:00,404.72,405.73,404.6,405.61,22913.0,404.72,405.73,404.6,405.61,22913.0
2022-02-15 13:05:00,405.63,406.0,405.44,405.85,15490.0,405.63,406.0,405.44,405.85,15490.0
2022-02-15 13:10:00,405.79,405.79,404.92,405.17,8774.0,405.79,405.79,404.92,405.17,8774.0
2022-02-15 13:15:00,405.29,405.38,404.55,404.55,11747.0,405.29,405.38,404.55,404.55,11747.0
2022-02-15 13:20:00,404.72,406.05,404.69,406.0,24504.0,404.72,406.05,404.69,406.0,24504.0
2022-02-15 13:25:00,406.1,406.63,405.9,406.08,19411.0,406.1,406.63,405.9,406.08,19411.0
2022-02-15 13:30:00,406.1,406.72,405.9,406.52,23091.0,406.1,406.72,405.9,406.52,23091.0
2022-02-15 13:35:00,406.3,406.52,406.19,406.3,8451.0,406.3,406.52,406.19,406.3,8451.0
2022-02-15 13:40:00,406.38,407.15,406.34,406.96,41102.0,406.38,407.15,406.34,406.96,41102.0
2022-02-15 13:45:00,406.91,407.57,406.69,407.4,26457.0,406.91,407.57,406.69,407.4,26457.0
2022-02-15 13:50:00,407.39,407.73,406.67,406.85,23065.0,407.39,407.73,406.67,406.85,23065.0
2022-02-15 13:55:00,406.85,407.31,406.81,407.05,20508.0,406.85,407.31,406.81,407.05,20508.0
2022-02-15 14:00:00,407.23,407.59,406.66,406.84,28767.0,407.23,407.59,406.66,406.84,28767.0
2022-02-15 14:05:00,406.85,406.91,405.69,406.91,22340.0,406.85,406.91,405.69,406.91,22340.0
2022-02-15 14:10:00,406.81,407.14,406.43,406.92,21208.0,406.81,407.14,406.43,406.92,21208.0
2022-02-15 14:15:00,406.88,408.68,406.74,408.39,43703.0,406.88,408.68,406.74,408.39,43703.0
2022-02-15 14:20:00,408.43,408.7,407.98,407.98,27190.0,408.43,408.7,407.98,407.98,27190.0
2022-02-15 14:25:00,408.01,408.04,407.43,407.68,19400.0,408.01,408.04,407.43,407.68,19400.0
2022-02-15 14:30:00,407.58,407.94,407.0,407.67,29432.0,407.58,407.94,407.0,407.67,29432.0
2022-02-15 14:35:00,407.62,408.64,407.46,408.57,27462.0,407.62,408.64,407.46,408.57,27462.0
2022-02-15 14:40:00,408.47,408.98,407.59,408.94,39942.0,408.47,408.98,407.59,408.94,39942.0
2022-02-15 14:45:00,408.88,409.17,408.44,408.69,27442.0,408.88,409.17,408.44,408.69,27442.0
2022-02-15 14:50:00,408.6,408.67,407.71,408.4,21652.0,408.6,408.67,407.71,408.4,21652.0
2022-02-15 14:55:00,408.45,408.62,407.98,408.3,27579.0,408.45,408.62,407.98,408.3,27579.0
2022-02-15 15:00:00,408.24,408.87,407.98,408.53,24260.0,408.24,408.87,407.98,408.53,24260.0
2022-02-15 15:05:00,408.53,408.7,408.03,408.22,26457.0,408.53,408.7,408.03,408.22,26457.0
2022-02-15 15:10:00,408.13,408.45,408.0,408.32,22499.0,408.13,408.45,408.0,408.32,22499.0
2022-02-15 15:15:00,408.44,408.5,407.89,408.08,41928.0,408.44,408.5,407.89,408.08,41928.0
2022-02-15 15:20:00,408.04,408.22,406.33,406.69,38097.0,408.04,408.22,406.33,406.69,38097.0
2022-02-15 15:25:00,406.69,406.79,406.23,406.4,46447.0,406.69,406.79,406.23,406.4,46447.0
2022-02-15 15:30:00,406.51,406.52,405.05,405.34,46311.0,406.51,406.52,405.05,405.34,46311.0
2022-02-15 15:35:00,405.15,406.03,404.31,404.58,62310.0,405.15,406.03,404.31,404.58,62310.0
2022-02-15 15:40:00,404.57,406.05,404.05,405.94,53846.0,404.57,406.05,404.05,405.94,53846.0
2022-02-15 15:45:00,405.95,406.96,405.31,406.94,47142.0,405.95,406.96,405.31,406.94,47142.0
2022-02-15 15:50:00,407.13,408.37,406.46,407.53,93025.0,407.13,408.37,406.46,407.53,93025.0
2022-02-15 15:55:00,407.41,407.87,406.98,407.57,144995.0,407.41,407.87,406.98,407.57,144995.0
2022-02-16 09:30:00,401.53,401.56,395.94,399.03,156185.0,401.53,401.56,395.94,399.03,156185.0
2022-02-16 09:35:00,399.21,399.41,394.77,395.23,123145.0,399.21,399.41,394.77,395.23,123145.0
2022-02-16 09:40:00,395.37,399.38,395.1,397.94,90474.0,395.37,399.38,395.1,397.94,90474.0
2022-02-16 09:45:00,398.09,399.7,397.4,398.81,57673.0,398.09,399.7,397.4,398.81,57673.0
2022-02-16 09:50:00,398.61,398.93,396.29,397.28,42617.0,398.61,398.93,396.29,397.28,42617.0
2022-02-16 09:55:00,397.36,398.91,397.27,398.45,43345.0,397.36,398.91,397.27,398.45,43345.0
2022-02-16 10:00:00,398.13,399.97,397.0,399.6,70287.0,398.13,399.97,397.0,399.6,70287.0
2022-02-16 10:05:00,399.59,400.74,398.56,400.4,57518.0,399.59,400.74,398.56,400.4,57518.0
2022-02-16 10:10:00,400.38,400.87,398.15,399.0,31196.0,400.38,400.87,398.15,399.0,31196.0
2022-02-16 10:15:00,399.17,399.17,396.87,397.65,34960.0,399.17,399.17,396.87,397.65,34960.0
2022-02-16 10:20:00,397.59,397.7,396.2,396.5,47957.0,397.59,397.7,396.2,396.5,47957.0
2022-02-16 10:25:00,396.55,396.61,396.02,396.25,28261.0,396.55,396.61,396.02,396.25,28261.0
2022-02-16 10:30:00,396.04,396.21,394.91,395.53,64029.0,396.04,396.21,394.91,395.53,64029.0
2022-02-16 10:35:00,395.72,396.42,395.0,396.42,32872.0,395.72,396.42,395.0,396.42,32872.0
2022-02-16 10:40:00,396.2,398.0,395.4,397.81,47421.0,396.2,398.0,395.4,397.81,47421.0
2022-02-16 10:45:00,397.81,397.93,396.35,397.08,32168.0,397.81,397.93,396.35,397.08,32168.0
2022-02-16 10:50:00,397.02,398.0,396.27,396.38,32953.0,397.02,398.0,396.27,396.38,32953.0
2022-02-16 10:55:00,396.26,396.52,395.05,395.74,60524.0,396.26,396.52,395.05,395.74,60524.0
2022-02-16 11:00:00,395.75,395.86,395.0,395.8,31563.0,395.75,395.86,395.0,395.8,31563.0
2022-02-16 11:05:00,395.51,396.6,395.14,396.0,37774.0,395.51,396.6,395.14,396.0,37774.0
2022-02-16 11:10:00,395.91,396.12,395.14,395.18,35356.0,395.91,396.12,395.14,395.18,35356.0
2022-02-16 11:15:00,395.39,395.89,394.25,394.35,33717.0,395.39,395.89,394.25,394.35,33717.0
2022-02-16 11:20:00,394.49,394.95,394.01,394.65,36268.0,394.49,394.95,394.01,394.65,36268.0
2022-02-16 11:25:00,394.63,394.95,393.82,393.93,43117.0,394.63,394.95,393.82,393.93,43117.0
2022-02-16 11:30:00,393.98,394.65,393.67,394.16,42782.0,393.98,394.65,393.67,394.16,42782.0
2022-02-16 11:35:00,394.05,394.65,393.65,394.0,55079.0,394.05,394.65,393.65,394.0,55079.0
2022-02-16 11:40:00,394.09,394.28,393.39,393.71,23684.0,394.09,394.28,393.39,393.71,23684.0
2022-02-16 11:45:00,393.63,394.02,393.15,393.55,21973.0,393.63,394.02,393.15,393.55,21973.0
2022-02-16 11:50:00,393.74,393.91,392.43,392.68,73565.0,393.74,393.91,392.43,392.68,73565.0
2022-02-16 11:55:00,392.56,393.5,392.04,393.5,42346.0,392.56,393.5,392.04,393.5,42346.0
2022-02-16 12:00:00,393.59,394.35,393.18,393.83,35236.0,393.59,394.35,393.18,393.83,35236.0
2022-02-16 12:05:00,393.63,393.9,393.2,393.39,25185.0,393.63,393.9,393.2,393.39,25185.0
2022-02-16 12:10:00,393.42,393.56,392.65,392.87,36498.0,393.42,393.56,392.65,392.87,36498.0
2022-02-16 12:15:00,392.93,393.19,392.38,392.91,26910.0,392.93,393.19,392.38,392.91,26910.0
2022-02-16 12:20:00,392.91,393.17,392.47,392.63,25171.0,392.91,393.17,392.47,392.63,25171.0
2022-02-16 12:25:00,392.51,393.07,392.44,392.67,24905.0,392.51,393.07,392.44,392.67,24905.0
2022-02-16 12:30:00,392.75,392.8,390.84,391.12,54650.0,392.75,392.8,390.84,391.12,54650.0
2022-02-16 12:35:00,391.0,391.8,390.38,391.47,37827.0,391.0,391.8,390.38,391.47,37827.0
2022-02-16 12:40:00,391.41,392.58,391.35,392.39,14665.0,391.41,392.58,391.35,392.39,14665.0
2022-02-16 12:45:00,392.63,393.0,392.42,392.5,12919.0,392.63,393.0,392.42,392.5,12919.0
2022-02-16 12:50:00,392.75,392.75,391.85,392.05,16534.0,392.75,392.75,391.85,392.05,16534.0
2022-02-16 12:55:00,392.07,392.07,391.44,391.59,10929.0,392.07,392.07,391.44,391.59,10929.0
2022-02-16 13:00:00,391.43,391.64,391.2,391.39,26043.0,391.43,391.64,391.2,391.39,26043.0
2022-02-16 13:05:00,391.4,392.04,391.32,391.87,20110.0,391.4,392.04,391.32,391.87,20110.0
2022-02-16 13:10:00,391.93,392.12,391.39,392.01,14707.0,391.93,392.12,391.39,392.01,14707.0
2022-02-16 13:15:00,391.92,392.28,391.73,392.1,17345.0,391.92,392.28,391.73,392.1,17345.0
2022-02-16 13:20:00,391.99,392.69,391.8,392.39,12977.0,391.99,392.69,391.8,392.39,12977.0
2022-02-16 13:25:00,392.37,392.46,391.95,392.41,8256.0,392.37,392.46,391.95,392.41,8256.0
2022-02-16 13:30:00,392.31,392.36,391.57,391.61,18137.0,392.31,392.36,391.57,391.61,18137.0
2022-02-16 13:35:00,391.63,392.14,391.53,391.9,17900.0,391.63,392.14,391.53,391.9,17900.0
2022-02-16 13:40:00,391.9,391.9,391.49,391.62,12134.0,391.9,391.9,391.49,391.62,12134.0
2022-02-16 13:45:00,391.68,392.26,391.67,391.97,14366.0,391.68,392.26,391.67,391.97,14366.0
2022-02-16 13:50:00,392.04,392.47,392.0,392.3,16860.0,392.04,392.47,392.0,392.3,16860.0
2022-02-16 13:55:00,392.25,392.41,391.55,392.22,20674.0,392.25,392.41,391.55,392.22,20674.0
2022-02-16 14:00:00,392.34,394.5,391.2,393.33,48331.0,392.34,394.5,391.2,393.33,48331.0
2022-02-16 14:05:00,393.58,395.0,393.21,393.8,41621.0,393.58,395.0,393.21,393.8,41621.0
2022-02-16 14:10:00,393.6,394.26,392.17,392.87,33423.0,393.6,394.26,392.17,392.87,33423.0
2022-02-16 14:15:00,392.9,394.2,392.76,393.52,31222.0,392.9,394.2,392.76,393.52,31222.0
2022-02-16 14:20:00,393.51,395.92,393.37,395.67,62833.0,393.51,395.92,393.37,395.67,62833.0
2022-02-16 14:25:00,395.8,396.13,395.17,396.1,44091.0,395.8,396.13,395.17,396.1,44091.0
2022-02-16 14:30:00,396.07,397.84,396.05,397.12,63570.0,396.07,397.84,396.05,397.12,63570.0
2022-02-16 14:35:00,397.1,397.1,395.73,396.19,42092.0,397.1,397.1,395.73,396.19,42092.0
2022-02-16 14:40:00,396.03,396.29,395.09,395.39,39901.0,396.03,396.29,395.09,395.39,39901.0
2022-02-16 14:45:00,395.31,395.78,394.52,394.76,38065.0,395.31,395.78,394.52,394.76,38065.0
2022-02-16 14:50:00,394.69,395.51,394.26,395.13,30370.0,394.69,395.51,394.26,395.13,30370.0
2022-02-16 14:55:00,395.05,396.25,394.85,396.25,16245.0,395.05,396.25,394.85,396.25,16245.0
2022-02-16 15:00:00,396.33,398.13,395.81,398.02,39905.0,396.33,398.13,395.81,398.02,39905.0
2022-02-16 15:05:00,398.13,398.14,397.25,397.6,28258.0,398.13,398.14,397.25,397.6,28258.0
2022-02-16 15:10:00,397.53,397.59,396.66,396.85,26490.0,397.53,397.59,396.66,396.85,26490.0
2022-02-16 15:15:00,396.89,397.45,396.51,397.29,23298.0,396.89,397.45,396.51,397.29,23298.0
2022-02-16 15:20:00,397.17,397.27,396.14,396.74,25442.0,397.17,397.27,396.14,396.74,25442.0
2022-02-16 15:25:00,396.64,397.49,396.64,397.47,18933.0,396.64,397.49,396.64,397.47,18933.0
2022-02-16 15:30:00,397.57,397.89,396.25,396.46,32684.0,397.57,397.89,396.25,396.46,32684.0
2022-02-16 15:35:00,396.56,397.5,396.04,397.5,29884.0,396.56,397.5,396.04,397.5,29884.0
2022-02-16 15:40:00,397.25,397.51,396.84,397.11,32423.0,397.25,397.51,396.84,397.11,32423.0
2022-02-16 15:45:00,397.1,397.83,396.73,397.83,30572.0,397.1,397.83,396.73,397.83,30572.0
2022-02-16 15:50:00,397.93,398.81,397.79,398.49,57222.0,397.93,398.81,397.79,398.49,57222.0
2022-02-16 15:55:00,398.43,399.18,397.9,398.22,188186.0,398.43,399.18,397.9,398.22,188186.0
2022-02-17 09:30:00,393.19,398.75,392.43,397.39,88045.0,393.19,398.75,392.43,397.39,88045.0
2022-02-17 09:35:00,397.52,397.97,396.0,397.19,35869.0,397.52,397.97,396.0,397.19,35869.0
2022-02-17 09:40:00,397.04,397.94,396.63,397.1,36782.0,397.04,397.94,396.63,397.1,36782.0
2022-02-17 09:45:00,397.21,397.21,394.72,395.67,37662.0,397.21,397.21,394.72,395.67,37662.0
2022-02-17 09:50:00,395.59,395.85,394.2,394.89,27953.0,395.59,395.85,394.2,394.89,27953.0
2022-02-17 09:55:00,394.78,396.76,394.77,396.69,20757.0,394.78,396.76,394.77,396.69,20757.0
2022-02-17 10:00:00,396.57,399.01,395.82,398.78,62241.0,396.57,399.01,395.82,398.78,62241.0
2022-02-17 10:05:00,398.72,399.11,398.11,398.35,60885.0,398.72,399.11,398.11,398.35,60885.0
2022-02-17 10:10:00,398.46,399.0,397.3,397.68,26980.0,398.46,399.0,397.3,397.68,26980.0
2022-02-17 10:15:00,397.58,398.02,396.0,396.25,16027.0,397.58,398.02,396.0,396.25,16027.0
2022-02-17 10:20:00,395.92,396.08,394.51,395.39,41128.0,395.92,396.08,394.51,395.39,41128.0
2022-02-17 10:25:00,395.33,395.5,393.67,394.11,32647.0,395.33,395.5,393.67,394.11,32647.0
2022-02-17 10:30:00,394.19,394.83,393.75,394.32,22305.0,394.19,394.83,393.75,394.32,22305.0
2022-02-17 10:35:00,394.25,394.57,393.5,393.68,20101.0,394.25,394.57,393.5,393.68,20101.0
2022-02-17 10:40:00,393.57,393.82,392.82,393.54,38345.0,393.57,393.82,392.82,393.54,38345.0
2022-02-17 10:45:00,393.44,393.8,391.8,391.87,44302.0,393.44,393.8,391.8,391.87,44302.0
2022-02-17 10:50:00,392.0,392.12,390.97,392.03,43790.0,392.0,392.12,390.97,392.03,43790.0
2022-02-17 10:55:00,392.04,392.61,391.93,392.12,23116.0,392.04,392.61,391.93,392.12,23116.0
2022-02-17 11:00:00,392.19,392.62,391.16,391.33,22351.0,392.19,392.62,391.16,391.33,22351.0
2022-02-17 11:05:00,391.41,392.15,390.88,391.64,23733.0,391.41,392.15,390.88,391.64,23733.0
2022-02-17 11:10:00,391.52,393.22,391.52,392.99,36761.0,391.52,393.22,391.52,392.99,36761.0
2022-02-17 11:15:00,392.98,395.1,392.83,394.97,64936.0,392.98,395.1,392.83,394.97,64936.0
2022-02-17 11:20:00,395.01,395.5,394.59,394.86,33518.0,395.01,395.5,394.59,394.86,33518.0
2022-02-17 11:25:00,394.8,395.57,394.6,395.0,16595.0,394.8,395.57,394.6,395.0,16595.0
2022-02-17 11:30:00,395.06,395.66,394.57,394.6,24854.0,395.06,395.66,394.57,394.6,24854.0
2022-02-17 11:35:00,394.73,395.03,394.18,394.78,11526.0,394.73,395.03,394.18,394.78,11526.0
2022-02-17 11:40:00,394.8,394.8,393.99,394.3,14336.0,394.8,394.8,393.99,394.3,14336.0
2022-02-17 11:45:00,394.13,395.22,394.02,395.14,15888.0,394.13,395.22,394.02,395.14,15888.0
2022-02-17 11:50:00,395.05,395.41,394.74,394.92,14202.0,395.05,395.41,394.74,394.92,14202.0
2022-02-17 11:55:00,394.81,395.04,393.34,393.61,19503.0,394.81,395.04,393.34,393.61,19503.0
2022-02-17 12:00:00,393.58,394.07,393.39,393.87,17902.0,393.58,394.07,393.39,393.87,17902.0
2022-02-17 12:05:00,393.77,393.77,392.52,392.86,27291.0,393.77,393.77,392.52,392.86,27291.0
2022-02-17 12:10:00,392.85,393.2,392.33,393.02,17038.0,392.85,393.2,392.33,393.02,17038.0
2022-02-17 12:15:00,392.9,393.42,392.54,393.0,11437.0,392.9,393.42,392.54,393.0,11437.0
2022-02-17 12:20:00,392.87,393.77,392.78,393.71,15051.0,392.87,393.77,392.78,393.71,15051.0
2022-02-17 12:25:00,393.7,393.99,393.3,393.45,5285.0,393.7,393.99,393.3,393.45,5285.0
2022-02-17 12:30:00,393.26,393.95,393.01,393.26,10091.0,393.26,393.95,393.01,393.26,10091.0
2022-02-17 12:35:00,393.31,393.56,392.91,393.4,9325.0,393.31,393.56,392.91,393.4,9325.0
2022-02-17 12:40:00,393.26,393.97,392.91,393.95,9583.0,393.26,393.97,392.91,393.95,9583.0
2022-02-17 12:45:00,393.91,393.96,392.91,393.17,6238.0,393.91,393.96,392.91,393.17,6238.0
2022-02-17 12:50:00,393.07,393.35,392.94,393.26,6586.0,393.07,393.35,392.94,393.26,6586.0
2022-02-17 12:55:00,393.29,393.88,393.27,393.61,7883.0,393.29,393.88,393.27,393.61,7883.0
2022-02-17 13:00:00,393.63,393.8,393.06,393.06,4167.0,393.63,393.8,393.06,393.06,4167.0
2022-02-17 13:05:00,392.98,393.44,392.85,393.15,5412.0,392.98,393.44,392.85,393.15,5412.0
2022-02-17 13:10:00,393.12,393.19,392.0,392.19,12764.0,393.12,393.19,392.0,392.19,12764.0
2022-02-17 13:15:00,392.04,392.41,391.89,392.11,20903.0,392.04,392.41,391.89,392.11,20903.0
2022-02-17 13:20:00,392.14,392.38,391.8,391.96,10913.0,392.14,392.38,391.8,391.96,10913.0
2022-02-17 13:25:00,392.04,392.33,391.88,392.24,10150.0,392.04,392.33,391.88,392.24,10150.0
2022-02-17 13:30:00,392.16,392.88,392.0,392.57,10552.0,392.16,392.88,392.0,392.57,10552.0
2022-02-17 13:35:00,392.5,392.69,391.89,392.19,10821.0,392.5,392.69,391.89,392.19,10821.0
2022-02-17 13:40:00,392.15,392.15,391.8,391.85,8824.0,392.15,392.15,391.8,391.85,8824.0
2022-02-17 13:45:00,391.91,391.91,391.26,391.37,14290.0,391.91,391.91,391.26,391.37,14290.0
2022-02-17 13:50:00,391.32,391.63,391.05,391.56,20342.0,391.32,391.63,391.05,391.56,20342.0
2022-02-17 13:55:00,391.53,391.9,391.29,391.47,8811.0,391.53,391.9,391.29,391.47,8811.0
2022-02-17 14:00:00,391.47,391.56,390.55,390.71,22489.0,391.47,391.56,390.55,390.71,22489.0
2022-02-17 14:05:00,390.5,390.58,389.5,389.68,41385.0,390.5,390.58,389.5,389.68,41385.0
2022-02-17 14:10:00,389.74,390.75,389.65,390.71,21354.0,389.74,390.75,389.65,390.71,21354.0
2022-02-17 14:15:00,390.71,390.85,390.33,390.66,10271.0,390.71,390.85,390.33,390.66,10271.0
2022-02-17 14:20:00,390.66,390.66,389.41,389.48,21636.0,390.66,390.66,389.41,389.48,21636.0
2022-02-17 14:25:00,389.48,389.99,389.47,389.81,14676.0,389.48,389.99,389.47,389.81,14676.0
2022-02-17 14:30:00,389.99,390.05,389.25,389.4,16065.0,389.99,390.05,389.25,389.4,16065.0
2022-02-17 14:35:00,389.45,389.92,389.17,389.74,9899.0,389.45,389.92,389.17,389.74,9899.0
2022-02-17 14:40:00,389.69,390.45,389.51,389.85,11557.0,389.69,390.45,389.51,389.85,11557.0
2022-02-17 14:45:00,389.81,390.01,389.47,389.78,14270.0,389.81,390.01,389.47,389.78,14270.0
2022-02-17 14:50:00,389.52,389.62,389.29,389.51,15253.0,389.52,389.62,389.29,389.51,15253.0
2022-02-17 14:55:00,389.55,389.78,388.83,388.9,21795.0,389.55,389.78,388.83,388.9,21795.0
2022-02-17 15:00:00,388.89,388.89,387.72,387.87,33783.0,388.89,388.89,387.72,387.87,33783.0
2022-02-17 15:05:00,387.84,387.84,387.23,387.33,24642.0,387.84,387.84,387.23,387.33,24642.0
2022-02-17 15:10:00,387.25,387.82,387.06,387.13,14364.0,387.25,387.82,387.06,387.13,14364.0
2022-02-17 15:15:00,387.2,387.69,387.11,387.57,18666.0,387.2,387.69,387.11,387.57,18666.0
2022-02-17 15:20:00,388.15,388.4,387.59,387.63,21210.0,388.15,388.4,387.59,387.63,21210.0
2022-02-17 15:25:00,387.37,387.73,386.72,386.83,25409.0,387.37,387.73,386.72,386.83,25409.0
2022-02-17 15:30:00,386.75,387.61,386.24,386.46,44585.0,386.75,387.61,386.24,386.46,44585.0
2022-02-17 15:35:00,386.47,387.84,386.36,387.7,38509.0,386.47,387.84,386.36,387.7,38509.0
2022-02-17 15:40:00,387.57,387.67,386.96,387.27,49967.0,387.57,387.67,386.96,387.27,49967.0
2022-02-17 15:45:00,387.37,388.34,387.31,387.48,39416.0,387.37,388.34,387.31,387.48,39416.0
2022-02-17 15:50:00,387.57,387.57,385.7,386.07,87729.0,387.57,387.57,385.7,386.07,87729.0
2022-02-17 15:55:00,386.25,387.91,386.25,386.67,226622.0,386.25,387.91,386.25,386.67,226622.0
2022-02-18 09:30:00,392.72,397.34,392.5,395.04,289549.0,392.72,397.34,392.5,395.04,289549.0
2022-02-18 09:35:00,395.29,398.57,394.45,398.05,144727.0,395.29,398.57,394.45,398.05,144727.0
2022-02-18 09:40:00,398.0,399.12,396.67,398.17,167234.0,398.0,399.12,396.67,398.17,167234.0
2022-02-18 09:45:00,398.28,400.28,397.61,399.5,161855.0,398.28,400.28,397.61,399.5,161855.0
2022-02-18 09:50:00,399.47,402.87,399.41,400.85,155783.0,399.47,402.87,399.41,400.85,155783.0
2022-02-18 09:55:00,400.73,401.41,398.99,399.68,56414.0,400.73,401.41,398.99,399.68,56414.0
2022-02-18 10:00:00,399.83,400.2,397.06,397.24,43754.0,399.83,400.2,397.06,397.24,43754.0
2022-02-18 10:05:00,397.19,397.63,395.17,395.5,38886.0,397.19,397.63,395.17,395.5,38886.0
2022-02-18 10:10:00,395.56,396.58,395.09,396.57,40684.0,395.56,396.58,395.09,396.57,40684.0
2022-02-18 10:15:00,396.48,397.69,394.94,395.18,46880.0,396.48,397.69,394.94,395.18,46880.0
2022-02-18 10:20:00,395.05,396.17,394.65,395.29,46789.0,395.05,396.17,394.65,395.29,46789.0
2022-02-18 10:25:00,395.44,395.91,394.36,394.46,35210.0,395.44,395.91,394.36,394.46,35210.0
2022-02-18 10:30:00,394.54,394.66,392.43,393.89,53426.0,394.54,394.66,392.43,393.89,53426.0
2022-02-18 10:35:00,393.71,394.07,392.8,393.02,36712.0,393.71,394.07,392.8,393.02,36712.0
2022-02-18 10:40:00,393.17,393.49,392.0,393.29,28167.0,393.17,393.49,392.0,393.29,28167.0
2022-02-18 10:45:00,393.19,394.12,391.66,392.24,33321.0,393.19,394.12,391.66,392.24,33321.0
2022-02-18 10:50:00,392.48,393.18,392.0,392.65,26619.0,392.48,393.18,392.0,392.65,26619.0
2022-02-18 10:55:00,392.62,393.05,392.05,392.34,25329.0,392.62,393.05,392.05,392.34,25329.0
2022-02-18 11:00:00,392.31,392.32,390.05,390.2,45075.0,392.31,392.32,390.05,390.2,45075.0
2022-02-18 11:05:00,390.14,391.31,389.35,389.54,35924.0,390.14,391.31,389.35,389.54,35924.0
2022-02-18 11:10:00,389.54,391.43,389.33,391.1,53064.0,389.54,391.43,389.33,391.1,53064.0
2022-02-18 11:15:00,391.07,392.43,390.32,392.35,50582.0,391.07,392.43,390.32,392.35,50582.0
2022-02-18 11:20:00,392.34,393.22,391.8,391.99,25947.0,392.34,393.22,391.8,391.99,25947.0
2022-02-18 11:25:00,391.95,392.56,391.0,391.16,29499.0,391.95,392.56,391.0,391.16,29499.0
2022-02-18 11:30:00,391.25,392.29,390.62,390.7,18710.0,391.25,392.29,390.62,390.7,18710.0
2022-02-18 11:35:00,390.8,392.17,390.04,390.95,33662.0,390.8,392.17,390.04,390.95,33662.0
2022-02-18 11:40:00,391.08,391.68,390.34,391.21,21845.0,391.08,391.68,390.34,391.21,21845.0
2022-02-18 11:45:00,391.33,392.32,390.62,390.73,26147.0,391.33,392.32,390.62,390.73,26147.0
2022-02-18 11:50:00,390.81,391.32,390.42,390.77,36115.0,390.81,391.32,390.42,390.77,36115.0
2022-02-18 11:55:00,390.89,391.84,389.04,389.66,41888.0,390.89,391.84,389.04,389.66,41888.0
2022-02-18 12:00:00,389.69,390.41,389.69,389.75,15109.0,389.69,390.41,389.69,389.75,15109.0
2022-02-18 12:05:00,389.79,391.7,389.71,391.53,17929.0,389.79,391.7,389.71,391.53,17929.0
2022-02-18 12:10:00,391.85,392.75,391.74,391.94,34391.0,391.85,392.75,391.74,391.94,34391.0
2022-02-18 12:15:00,391.99,393.59,391.41,393.14,27964.0,391.99,393.59,391.41,393.14,27964.0
2022-02-18 12:20:00,393.14,393.44,392.06,392.18,11765.0,393.14,393.44,392.06,392.18,11765.0
2022-02-18 12:25:00,392.08,393.15,392.08,392.27,19673.0,392.08,393.15,392.08,392.27,19673.0
2022-02-18 12:30:00,392.49,393.66,391.41,392.78,30763.0,392.49,393.66,391.41,392.78,30763.0
2022-02-18 12:35:00,392.88,392.97,390.41,390.54,23705.0,392.88,392.97,390.41,390.54,23705.0
2022-02-18 12:40:00,390.41,391.04,390.01,390.01,13364.0,390.41,391.04,390.01,390.01,13364.0
2022-02-18 12:45:00,390.14,390.81,389.89,390.31,24917.0,390.14,390.81,389.89,390.31,24917.0
2022-02-18 12:50:00,390.28,390.83,389.69,390.25,29661.0,390.28,390.83,389.69,390.25,29661.0
2022-02-18 12:55:00,390.49,391.37,390.19,390.28,14316.0,390.49,391.37,390.19,390.28,14316.0
2022-02-18 13:00:00,390.53,391.63,390.47,390.99,12962.0,390.53,391.63,390.47,390.99,12962.0
2022-02-18 13:05:00,390.85,391.96,390.56,391.04,34263.0,390.85,391.96,390.56,391.04,34263.0
2022-02-18 13:10:00,391.09,391.12,390.47,390.67,12051.0,391.09,391.12,390.47,390.67,12051.0
2022-02-18 13:15:00,390.5,390.95,390.2,390.75,10190.0,390.5,390.95,390.2,390.75,10190.0
2022-02-18 13:20:00,390.64,392.06,390.6,392.0,19415.0,390.64,392.06,390.6,392.0,19415.0
2022-02-18 13:25:00,391.88,391.88,390.5,391.12,23276.0,391.88,391.88,390.5,391.12,23276.0
2022-02-18 13:30:00,391.12,392.56,390.99,392.31,25802.0,391.12,392.56,390.99,392.31,25802.0
2022-02-18 13:35:00,392.07,394.15,391.59,393.87,42769.0,392.07,394.15,391.59,393.87,42769.0
2022-02-18 13:40:00,394.0,395.44,393.11,395.2,41216.0,394.0,395.44,393.11,395.2,41216.0
2022-02-18 13:45:00,395.11,395.11,394.13,394.46,21148.0,395.11,395.11,394.13,394.46,21148.0
2022-02-18 13:50:00,394.56,395.64,394.25,395.38,22336.0,394.56,395.64,394.25,395.38,22336.0
2022-02-18 13:55:00,395.4,395.68,394.69,394.88,35460.0,395.4,395.68,394.69,394.88,35460.0
2022-02-18 14:00:00,394.78,396.22,394.74,395.88,27789.0,394.78,396.22,394.74,395.88,27789.0
2022-02-18 14:05:00,395.96,396.31,394.95,395.02,25536.0,395.96,396.31,394.95,395.02,25536.0
2022-02-18 14:10:00,395.02,396.95,395.02,396.69,34324.0,395.02,396.95,395.02,396.69,34324.0
2022-02-18 14:15:00,396.88,398.47,396.47,398.23,55142.0,396.88,398.47,396.47,398.23,55142.0
2022-02-18 14:20:00,398.04,398.78,397.66,398.68,64260.0,398.04,398.78,397.66,398.68,64260.0
2022-02-18 14:25:00,398.76,398.84,397.81,398.57,39700.0,398.76,398.84,397.81,398.57,39700.0
2022-02-18 14:30:00,398.61,399.69,397.59,398.25,56679.0,398.61,399.69,397.59,398.25,56679.0
2022-02-18 14:35:00,398.12,398.2,396.77,397.38,49089.0,398.12,398.2,396.77,397.38,49089.0
2022-02-18 14:40:00,397.35,397.68,396.7,396.95,40124.0,397.35,397.68,396.7,396.95,40124.0
2022-02-18 14:45:00,396.84,397.45,395.95,395.99,33648.0,396.84,397.45,395.95,395.99,33648.0
2022-02-18 14:50:00,395.96,397.4,395.56,397.28,28484.0,395.96,397.4,395.56,397.28,28484.0
2022-02-18 14:55:00,397.49,397.56,396.51,397.17,28002.0,397.49,397.56,396.51,397.17,28002.0
2022-02-18 15:00:00,397.28,398.42,396.62,397.14,21650.0,397.28,398.42,396.62,397.14,21650.0
2022-02-18 15:05:00,397.1,397.91,395.9,396.56,25408.0,397.1,397.91,395.9,396.56,25408.0
2022-02-18 15:10:00,396.72,397.26,395.49,396.0,15973.0,396.72,397.26,395.49,396.0,15973.0
2022-02-18 15:15:00,396.19,396.25,393.88,394.04,18281.0,396.19,396.25,393.88,394.04,18281.0
2022-02-18 15:20:00,394.05,394.7,393.41,393.44,29226.0,394.05,394.7,393.41,393.44,29226.0
2022-02-18 15:25:00,393.38,394.04,392.79,392.85,20475.0,393.38,394.04,392.79,392.85,20475.0
2022-02-18 15:30:00,392.79,392.86,391.28,392.07,46593.0,392.79,392.86,391.28,392.07,46593.0
2022-02-18 15:35:00,392.0,392.53,391.52,392.21,32871.0,392.0,392.53,391.52,392.21,32871.0
2022-02-18 15:40:00,392.22,392.49,391.72,392.42,115998.0,392.22,392.49,391.72,392.42,115998.0
2022-02-18 15:45:00,392.49,393.07,391.47,392.5,51730.0,392.49,393.07,391.47,392.5,51730.0
2022-02-18 15:50:00,392.28,392.28,390.28,390.78,100175.0,392.28,392.28,390.28,390.78,100175.0
2022-02-18 15:55:00,390.99,391.83,390.36,390.89,248310.0,390.99,391.83,390.36,390.89,248310.0
2022-02-22 09:30:00,388.97,389.0,386.8,387.47,185170.0,388.97,389.0,386.8,387.47,185170.0
2022-02-22 09:35:00,387.83,388.56,384.36,385.15,99764.0,387.83,388.56,384.36,385.15,99764.0
2022-02-22 09:40:00,385.05,386.59,384.57,386.59,76042.0,385.05,386.59,384.57,386.59,76042.0
2022-02-22 09:45:00,386.51,388.84,385.88,388.74,66691.0,386.51,388.84,385.88,388.74,66691.0
2022-02-22 09:50:00,388.64,390.01,387.45,389.11,75423.0,388.64,390.01,387.45,389.11,75423.0
2022-02-22 09:55:00,388.92,390.28,388.24,389.65,52499.0,388.92,390.28,388.24,389.65,52499.0
2022-02-22 10:00:00,389.86,389.86,387.04,387.91,54193.0,389.86,389.86,387.04,387.91,54193.0
2022-02-22 10:05:00,387.98,388.73,386.22,387.91,25717.0,387.98,388.73,386.22,387.91,25717.0
2022-02-22 10:10:00,388.06,390.24,386.34,390.07,34202.0,388.06,390.24,386.34,390.07,34202.0
2022-02-22 10:15:00,390.25,392.42,390.24,391.21,85037.0,390.25,392.42,390.24,391.21,85037.0
2022-02-22 10:20:00,391.27,392.24,390.0,390.06,37260.0,391.27,392.24,390.0,390.06,37260.0
2022-02-22 10:25:00,389.91,390.89,388.99,390.78,21353.0,389.91,390.89,388.99,390.78,21353.0
2022-02-22 10:30:00,390.61,390.61,386.57,387.27,58074.0,390.61,390.61,386.57,387.27,58074.0
2022-02-22 10:35:00,387.29,387.29,385.0,385.14,43294.0,387.29,387.29,385.0,385.14,43294.0
2022-02-22 10:40:00,385.01,385.84,385.0,385.14,52405.0,385.01,385.84,385.0,385.14,52405.0
2022-02-22 10:45:00,385.19,385.44,384.29,385.14,51899.0,385.19,385.44,384.29,385.14,51899.0
2022-02-22 10:50:00,384.9,384.97,382.74,383.18,71027.0,384.9,384.97,382.74,383.18,71027.0
2022-02-22 10:55:00,382.94,383.35,381.5,382.11,58184.0,382.94,383.35,381.5,382.11,58184.0
2022-02-22 11:00:00,382.03,382.62,380.64,381.1,50050.0,382.03,382.62,380.64,381.1,50050.0
2022-02-22 11:05:00,381.1,381.79,381.0,381.19,46985.0,381.1,381.79,381.0,381.19,46985.0
2022-02-22 11:10:00,381.31,381.9,381.01,381.35,38352.0,381.31,381.9,381.01,381.35,38352.0
2022-02-22 11:15:00,381.53,382.03,380.4,380.84,43772.0,381.53,382.03,380.4,380.84,43772.0
2022-02-22 11:20:00,380.89,382.02,380.01,382.02,33155.0,380.89,382.02,380.01,382.02,33155.0
2022-02-22 11:25:00,382.07,383.08,381.25,381.73,30015.0,382.07,383.08,381.25,381.73,30015.0
2022-02-22 11:30:00,381.85,382.68,381.37,382.26,32756.0,381.85,382.68,381.37,382.26,32756.0
2022-02-22 11:35:00,382.3,382.41,380.01,380.43,40519.0,382.3,382.41,380.01,380.43,40519.0
2022-02-22 11:40:00,380.44,380.77,379.19,380.31,54040.0,380.44,380.77,379.19,380.31,54040.0
2022-02-22 11:45:00,380.25,380.84,379.98,380.25,19708.0,380.25,380.84,379.98,380.25,19708.0
2022-02-22 11:50:00,380.23,381.13,378.41,378.66,35271.0,380.23,381.13,378.41,378.66,35271.0
2022-02-22 11:55:00,378.68,378.77,377.78,378.64,33940.0,378.68,378.77,377.78,378.64,33940.0
2022-02-22 12:00:00,378.56,379.94,378.46,379.93,55637.0,378.56,379.94,378.46,379.93,55637.0
2022-02-22 12:05:00,379.84,381.01,379.84,380.77,58560.0,379.84,381.01,379.84,380.77,58560.0
2022-02-22 12:10:00,380.67,380.75,378.76,379.34,23382.0,380.67,380.75,378.76,379.34,23382.0
2022-02-22 12:15:00,379.41,379.41,378.24,378.38,32287.0,379.41,379.41,378.24,378.38,32287.0
2022-02-22 12:20:00,378.5,379.87,378.5,379.5,28345.0,378.5,379.87,378.5,379.5,28345.0
2022-02-22 12:25:00,379.24,379.76,378.72,379.16,30564.0,379.24,379.76,378.72,379.16,30564.0
2022-02-22 12:30:00,379.05,379.98,378.25,378.73,17154.0,379.05,379.98,378.25,378.73,17154.0
2022-02-22 12:35:00,378.74,379.9,378.65,379.14,18827.0,378.74,379.9,378.65,379.14,18827.0
2022-02-22 12:40:00,378.67,378.86,377.9,378.62,15260.0,378.67,378.86,377.9,378.62,15260.0
2022-02-22 12:45:00,378.48,378.93,377.05,377.43,48692.0,378.48,378.93,377.05,377.43,48692.0
2022-02-22 12:50:00,377.42,377.79,377.21,377.21,20710.0,377.42,377.79,377.21,377.21,20710.0
2022-02-22 12:55:00,377.27,378.65,376.96,378.45,38060.0,377.27,378.65,376.96,378.45,38060.0
2022-02-22 13:00:00,378.47,378.6,377.13,378.27,24526.0,378.47,378.6,377.13,378.27,24526.0
2022-02-22 13:05:00,378.39,379.62,378.17,379.2,39288.0,378.39,379.62,378.17,379.2,39288.0
2022-02-22 13:10:00,379.24,379.84,379.0,379.16,21408.0,379.24,379.84,379.0,379.16,21408.0
2022-02-22 13:15:00,379.27,379.27,377.03,377.09,25238.0,379.27,379.27,377.03,377.09,25238.0
2022-02-22 13:20:00,377.0,377.33,376.5,376.96,33257.0,377.0,377.33,376.5,376.96,33257.0
2022-02-22 13:25:00,376.92,376.92,376.24,376.59,31441.0,376.92,376.92,376.24,376.59,31441.0
2022-02-22 13:30:00,376.66,377.09,376.43,376.75,16642.0,376.66,377.09,376.43,376.75,16642.0
2022-02-22 13:35:00,376.68,376.73,375.8,375.96,24558.0,376.68,376.73,375.8,375.96,24558.0
2022-02-22 13:40:00,376.06,376.3,375.12,375.25,31891.0,376.06,376.3,375.12,375.25,31891.0
2022-02-22 13:45:00,375.14,375.57,374.63,374.71,33997.0,375.14,375.57,374.63,374.71,33997.0
2022-02-22 13:50:00,374.84,374.84,373.33,373.46,53256.0,374.84,374.84,373.33,373.46,53256.0
2022-02-22 13:55:00,373.46,374.19,373.33,374.13,34134.0,373.46,374.19,373.33,374.13,34134.0
2022-02-22 14:00:00,374.2,374.6,373.59,373.68,31593.0,374.2,374.6,373.59,373.68,31593.0
2022-02-22 14:05:00,373.75,374.25,373.08,373.44,40706.0,373.75,374.25,373.08,373.44,40706.0
2022-02-22 14:10:00,373.49,374.76,373.02,374.46,43821.0,373.49,374.76,373.02,374.46,43821.0
2022-02-22 14:15:00,374.38,376.0,374.35,375.77,24112.0,374.38,376.0,374.35,375.77,24112.0
2022-02-22 14:20:00,375.9,376.75,374.28,375.28,40314.0,375.9,376.75,374.28,375.28,40314.0
2022-02-22 14:25:00,375.29,377.77,375.29,377.39,36313.0,375.29,377.77,375.29,377.39,36313.0
2022-02-22 14:30:00,377.21,378.85,376.6,377.45,46684.0,377.21,378.85,376.6,377.45,46684.0
2022-02-22 14:35:00,377.38,378.36,377.11,377.18,51605.0,377.38,378.36,377.11,377.18,51605.0
2022-02-22 14:40:00,377.23,377.82,375.3,375.3,57637.0,377.23,377.82,375.3,375.3,57637.0
2022-02-22 14:45:00,375.36,379.3,375.0,379.23,54736.0,375.36,379.3,375.0,379.23,54736.0
2022-02-22 14:50:00,379.38,382.62,379.38,381.67,118606.0,379.38,382.62,379.38,381.67,118606.0
2022-02-22 14:55:00,381.6,382.77,381.5,381.73,50549.0,381.6,382.77,381.5,381.73,50549.0
2022-02-22 15:00:00,381.57,383.95,381.57,383.54,54036.0,381.57,383.95,381.57,383.54,54036.0
2022-02-22 15:05:00,383.45,384.06,381.71,381.88,54141.0,383.45,384.06,381.71,381.88,54141.0
2022-02-22 15:10:00,381.83,383.59,381.82,382.1,27397.0,381.83,383.59,381.82,382.1,27397.0
2022-02-22 15:15:00,382.22,383.83,381.6,382.02,30547.0,382.22,383.83,381.6,382.02,30547.0
2022-02-22 15:20:00,381.48,382.6,380.43,380.89,39953.0,381.48,382.6,380.43,380.89,39953.0
2022-02-22 15:25:00,380.73,382.24,380.42,381.56,47447.0,380.73,382.24,380.42,381.56,47447.0
2022-02-22 15:30:00,380.77,380.95,378.92,379.3,39397.0,380.77,380.95,378.92,379.3,39397.0
2022-02-22 15:35:00,379.36,379.58,378.52,379.14,26204.0,379.36,379.58,378.52,379.14,26204.0
2022-02-22 15:40:00,379.34,379.79,377.85,379.01,40227.0,379.34,379.79,377.85,379.01,40227.0
2022-02-22 15:45:00,379.02,379.11,377.45,378.4,55406.0,379.02,379.11,377.45,378.4,55406.0
2022-02-22 15:50:00,378.33,378.33,375.8,376.4,95199.0,378.33,378.33,375.8,376.4,95199.0
2022-02-22 15:55:00,376.38,377.97,376.38,377.39,133195.0,376.38,377.97,376.38,377.39,133195.0
2022-02-23 09:30:00,382.72,384.69,381.89,384.21,122853.0,382.72,384.69,381.89,384.21,122853.0
2022-02-23 09:35:00,384.08,386.0,382.02,385.36,44176.0,384.08,386.0,382.02,385.36,44176.0
2022-02-23 09:40:00,385.43,385.83,380.87,381.26,40627.0,385.43,385.83,380.87,381.26,40627.0
2022-02-23 09:45:00,381.74,382.67,380.8,380.82,19726.0,381.74,382.67,380.8,380.82,19726.0
2022-02-23 09:50:00,380.71,380.87,378.39,378.65,23229.0,380.71,380.87,378.39,378.65,23229.0
2022-02-23 09:55:00,378.56,379.21,377.85,378.34,27552.0,378.56,379.21,377.85,378.34,27552.0
2022-02-23 10:00:00,378.07,378.11,375.79,376.88,26317.0,378.07,378.11,375.79,376.88,26317.0
2022-02-23 10:05:00,376.84,377.12,375.25,376.6,59735.0,376.84,377.12,375.25,376.6,59735.0
2022-02-23 10:10:00,376.47,378.5,376.29,378.34,19626.0,376.47,378.5,376.29,378.34,19626.0
2022-02-23 10:15:00,378.18,378.22,376.36,377.49,14510.0,378.18,378.22,376.36,377.49,14510.0
2022-02-23 10:20:00,377.9,378.95,377.12,377.32,19728.0,377.9,378.95,377.12,377.32,19728.0
2022-02-23 10:25:00,377.54,377.54,375.86,376.21,15886.0,377.54,377.54,375.86,376.21,15886.0
2022-02-23 10:30:00,376.1,376.77,375.06,375.89,37967.0,376.1,376.77,375.06,375.89,37967.0
2022-02-23 10:35:00,376.2,377.21,375.92,375.96,16521.0,376.2,377.21,375.92,375.96,16521.0
2022-02-23 10:40:00,376.23,376.53,374.3,374.75,27196.0,376.23,376.53,374.3,374.75,27196.0
2022-02-23 10:45:00,374.67,375.24,374.3,374.36,15737.0,374.67,375.24,374.3,374.36,15737.0
2022-02-23 10:50:00,374.67,375.36,374.08,374.49,22036.0,374.67,375.36,374.08,374.49,22036.0
2022-02-23 10:55:00,374.69,375.73,373.78,374.69,30116.0,374.69,375.73,373.78,374.69,30116.0
2022-02-23 11:00:00,374.48,374.48,372.61,372.92,33733.0,374.48,374.48,372.61,372.92,33733.0
2022-02-23 11:05:00,372.94,373.33,372.5,373.05,22948.0,372.94,373.33,372.5,373.05,22948.0
2022-02-23 11:10:00,372.88,373.85,372.88,373.77,12777.0,372.88,373.85,372.88,373.77,12777.0
2022-02-23 11:15:00,373.53,373.53,372.41,373.19,12663.0,373.53,373.53,372.41,373.19,12663.0
2022-02-23 11:20:00,373.24,373.69,372.91,373.25,13965.0,373.24,373.69,372.91,373.25,13965.0
2022-02-23 11:25:00,373.38,374.0,373.13,373.27,14871.0,373.38,374.0,373.13,373.27,14871.0
2022-02-23 11:30:00,373.19,375.23,372.61,374.21,20717.0,373.19,375.23,372.61,374.21,20717.0
2022-02-23 11:35:00,374.21,375.51,373.89,374.84,25832.0,374.21,375.51,373.89,374.84,25832.0
2022-02-23 11:40:00,375.03,375.73,373.69,373.98,21495.0,375.03,375.73,373.69,373.98,21495.0
2022-02-23 11:45:00,373.78,374.51,373.18,374.19,12165.0,373.78,374.51,373.18,374.19,12165.0
2022-02-23 11:50:00,374.5,375.63,373.56,375.6,15955.0,374.5,375.63,373.56,375.6,15955.0
2022-02-23 11:55:00,375.66,376.99,375.6,376.24,17633.0,375.66,376.99,375.6,376.24,17633.0
2022-02-23 12:00:00,376.47,376.89,376.11,376.42,20999.0,376.47,376.89,376.11,376.42,20999.0
2022-02-23 12:05:00,376.46,376.58,375.44,375.72,26749.0,376.46,376.58,375.44,375.72,26749.0
2022-02-23 12:10:00,375.84,376.19,375.24,375.37,11148.0,375.84,376.19,375.24,375.37,11148.0
2022-02-23 12:15:00,375.18,376.24,375.18,376.13,15234.0,375.18,376.24,375.18,376.13,15234.0
2022-02-23 12:20:00,375.96,376.82,375.83,376.61,10764.0,375.96,376.82,375.83,376.61,10764.0
2022-02-23 12:25:00,376.51,377.47,376.3,377.0,19453.0,376.51,377.47,376.3,377.0,19453.0
2022-02-23 12:30:00,377.0,377.42,375.87,375.87,12560.0,377.0,377.42,375.87,375.87,12560.0
2022-02-23 12:35:00,375.99,376.26,375.44,375.49,10164.0,375.99,376.26,375.44,375.49,10164.0
2022-02-23 12:40:00,375.65,376.12,375.23,376.1,13483.0,375.65,376.12,375.23,376.1,13483.0
2022-02-23 12:45:00,376.0,376.2,375.64,375.68,8893.0,376.0,376.2,375.64,375.68,8893.0
2022-02-23 12:50:00,375.66,375.67,374.56,374.76,20653.0,375.66,375.67,374.56,374.76,20653.0
2022-02-23 12:55:00,374.52,375.0,374.24,374.83,13980.0,374.52,375.0,374.24,374.83,13980.0
2022-02-23 13:00:00,374.86,374.96,374.23,374.24,11430.0,374.86,374.96,374.23,374.24,11430.0
2022-02-23 13:05:00,374.24,374.49,373.53,373.92,13240.0,374.24,374.49,373.53,373.92,13240.0
2022-02-23 13:10:00,374.03,374.03,372.22,372.32,32227.0,374.03,374.03,372.22,372.32,32227.0
2022-02-23 13:15:00,372.25,372.88,372.06,372.69,17488.0,372.25,372.88,372.06,372.69,17488.0
2022-02-23 13:20:00,372.61,373.04,372.4,372.63,28368.0,372.61,373.04,372.4,372.63,28368.0
2022-02-23 13:25:00,372.77,373.21,371.83,372.12,11821.0,372.77,373.21,371.83,372.12,11821.0
2022-02-23 13:30:00,372.24,372.5,371.83,371.96,15675.0,372.24,372.5,371.83,371.96,15675.0
2022-02-23 13:35:00,372.07,373.17,372.02,372.78,32458.0,372.07,373.17,372.02,372.78,32458.0
2022-02-23 13:40:00,372.71,373.22,372.49,372.93,5538.0,372.71,373.22,372.49,372.93,5538.0
2022-02-23 13:45:00,373.05,373.72,372.74,373.56,10341.0,373.05,373.72,372.74,373.56,10341.0
2022-02-23 13:50:00,373.45,373.49,371.56,371.81,12803.0,373.45,373.49,371.56,371.81,12803.0
2022-02-23 13:55:00,371.96,371.96,371.41,371.81,13613.0,371.96,371.96,371.41,371.81,13613.0
2022-02-23 14:00:00,371.72,372.69,371.26,371.54,15223.0,371.72,372.69,371.26,371.54,15223.0
2022-02-23 14:05:00,371.59,372.39,371.16,372.16,21593.0,371.59,372.39,371.16,372.16,21593.0
2022-02-23 14:10:00,372.39,373.31,372.02,372.26,15053.0,372.39,373.31,372.02,372.26,15053.0
2022-02-23 14:15:00,372.1,373.03,371.52,372.35,12177.0,372.1,373.03,371.52,372.35,12177.0
2022-02-23 14:20:00,372.32,372.44,370.99,371.0,16806.0,372.32,372.44,370.99,371.0,16806.0
2022-02-23 14:25:00,371.04,371.26,370.7,370.74,13460.0,371.04,371.26,370.7,370.74,13460.0
2022-02-23 14:30:00,371.02,371.3,370.4,370.7,21775.0,371.02,371.3,370.4,370.7,21775.0
2022-02-23 14:35:00,370.73,371.19,370.67,370.67,11306.0,370.73,371.19,370.67,370.67,11306.0
2022-02-23 14:40:00,370.67,370.67,369.26,369.45,38279.0,370.67,370.67,369.26,369.45,38279.0
2022-02-23 14:45:00,369.5,370.39,369.33,369.84,25028.0,369.5,370.39,369.33,369.84,25028.0
2022-02-23 14:50:00,369.74,370.12,369.25,369.43,32184.0,369.74,370.12,369.25,369.43,32184.0
2022-02-23 14:55:00,369.4,370.27,368.82,369.56,29696.0,369.4,370.27,368.82,369.56,29696.0
2022-02-23 15:00:00,369.58,370.15,368.89,368.96,23494.0,369.58,370.15,368.89,368.96,23494.0
2022-02-23 15:05:00,369.12,369.48,368.04,368.38,25833.0,369.12,369.48,368.04,368.38,25833.0
2022-02-23 15:10:00,368.41,368.42,367.49,368.08,32706.0,368.41,368.42,367.49,368.08,32706.0
2022-02-23 15:15:00,368.05,369.07,367.79,367.98,22866.0,368.05,369.07,367.79,367.98,22866.0
2022-02-23 15:20:00,368.08,368.32,367.46,368.16,25583.0,368.08,368.32,367.46,368.16,25583.0
2022-02-23 15:25:00,368.17,369.5,367.82,369.43,26769.0,368.17,369.5,367.82,369.43,26769.0
2022-02-23 15:30:00,369.32,369.74,368.85,369.24,20929.0,369.32,369.74,368.85,369.24,20929.0
2022-02-23 15:35:00,369.13,369.44,368.6,368.8,43809.0,369.13,369.44,368.6,368.8,43809.0
2022-02-23 15:40:00,368.75,369.15,368.13,368.43,32267.0,368.75,369.15,368.13,368.43,32267.0
2022-02-23 15:45:00,368.37,368.54,367.34,367.5,38059.0,368.37,368.54,367.34,367.5,38059.0
2022-02-23 15:50:00,367.35,368.5,366.66,367.69,57434.0,367.35,368.5,366.66,367.69,57434.0
2022-02-23 15:55:00,367.76,367.99,367.15,367.47,150305.0,367.76,367.99,367.15,367.47,150305.0
2022-02-24 09:30:00,354.89,360.41,354.72,359.37,263267.0,354.89,360.41,354.72,359.37,263267.0
2022-02-24 09:35:00,359.45,363.15,358.69,363.15,66852.0,359.45,363.15,358.69,363.15,66852.0
2022-02-24 09:40:00,363.03,363.03,358.86,361.15,87376.0,363.03,363.03,358.86,361.15,87376.0
2022-02-24 09:45:00,361.28,363.53,360.32,363.53,63465.0,361.28,363.53,360.32,363.53,63465.0
2022-02-24 09:50:00,363.31,364.47,362.41,363.42,66017.0,363.31,364.47,362.41,363.42,66017.0
2022-02-24 09:55:00,363.35,364.31,362.3,363.18,68198.0,363.35,364.31,362.3,363.18,68198.0
2022-02-24 10:00:00,363.25,364.25,362.57,363.11,96011.0,363.25,364.25,362.57,363.11,96011.0
2022-02-24 10:05:00,363.18,365.0,361.5,364.77,52845.0,363.18,365.0,361.5,364.77,52845.0
2022-02-24 10:10:00,364.82,366.24,364.39,365.85,58152.0,364.82,366.24,364.39,365.85,58152.0
2022-02-24 10:15:00,365.84,368.67,365.61,368.67,76976.0,365.84,368.67,365.61,368.67,76976.0
2022-02-24 10:20:00,368.38,369.99,367.6,368.63,71979.0,368.38,369.99,367.6,368.63,71979.0
2022-02-24 10:25:00,368.56,368.95,365.5,367.0,104432.0,368.56,368.95,365.5,367.0,104432.0
2022-02-24 10:30:00,367.0,369.27,366.66,368.26,48862.0,367.0,369.27,366.66,368.26,48862.0
2022-02-24 10:35:00,368.2,368.71,366.44,367.11,51985.0,368.2,368.71,366.44,367.11,51985.0
2022-02-24 10:40:00,366.89,367.84,365.57,367.39,39617.0,366.89,367.84,365.57,367.39,39617.0
2022-02-24 10:45:00,367.38,371.0,367.3,370.13,40345.0,367.38,371.0,367.3,370.13,40345.0
2022-02-24 10:50:00,370.18,370.81,368.4,370.18,38436.0,370.18,370.81,368.4,370.18,38436.0
2022-02-24 10:55:00,370.63,372.19,370.45,370.95,41993.0,370.63,372.19,370.45,370.95,41993.0
2022-02-24 11:00:00,371.0,372.6,369.27,370.09,41523.0,371.0,372.6,369.27,370.09,41523.0
2022-02-24 11:05:00,370.0,372.11,369.46,371.69,48206.0,370.0,372.11,369.46,371.69,48206.0
2022-02-24 11:10:00,371.36,373.35,370.95,372.94,22423.0,371.36,373.35,370.95,372.94,22423.0
2022-02-24 11:15:00,372.75,373.92,371.97,373.85,47376.0,372.75,373.92,371.97,373.85,47376.0
2022-02-24 11:20:00,373.92,374.3,372.49,372.66,43478.0,373.92,374.3,372.49,372.66,43478.0
2022-02-24 11:25:00,372.51,373.43,371.93,372.43,59567.0,372.51,373.43,371.93,372.43,59567.0
2022-02-24 11:30:00,372.06,373.36,371.51,372.96,40302.0,372.06,373.36,371.51,372.96,40302.0
2022-02-24 11:35:00,373.14,373.58,371.88,373.52,19881.0,373.14,373.58,371.88,373.52,19881.0
2022-02-24 11:40:00,373.31,373.73,371.05,371.99,29529.0,373.31,373.73,371.05,371.99,29529.0
2022-02-24 11:45:00,372.11,372.9,370.51,372.87,23871.0,372.11,372.9,370.51,372.87,23871.0
2022-02-24 11:50:00,373.0,374.42,372.71,374.13,18957.0,373.0,374.42,372.71,374.13,18957.0
2022-02-24 11:55:00,373.8,374.17,373.28,373.88,27264.0,373.8,374.17,373.28,373.88,27264.0
2022-02-24 12:00:00,373.98,375.09,373.64,374.9,28342.0,373.98,375.09,373.64,374.9,28342.0
2022-02-24 12:05:00,374.87,375.25,374.09,374.58,33404.0,374.87,375.25,374.09,374.58,33404.0
2022-02-24 12:10:00,374.65,375.05,372.46,372.62,37230.0,374.65,375.05,372.46,372.62,37230.0
2022-02-24 12:15:00,372.5,373.08,371.49,372.57,25409.0,372.5,373.08,371.49,372.57,25409.0
2022-02-24 12:20:00,372.68,372.93,371.07,371.11,20572.0,372.68,372.93,371.07,371.11,20572.0
2022-02-24 12:25:00,371.33,372.39,370.85,371.86,33780.0,371.33,372.39,370.85,371.86,33780.0
2022-02-24 12:30:00,371.8,372.75,371.1,372.2,25924.0,371.8,372.75,371.1,372.2,25924.0
2022-02-24 12:35:00,372.09,374.52,372.09,373.74,24454.0,372.09,374.52,372.09,373.74,24454.0
2022-02-24 12:40:00,373.8,374.5,372.87,373.23,20837.0,373.8,374.5,372.87,373.23,20837.0
2022-02-24 12:45:00,373.39,373.71,371.94,372.25,20686.0,373.39,373.71,371.94,372.25,20686.0
2022-02-24 12:50:00,372.29,372.84,371.5,372.63,19073.0,372.29,372.84,371.5,372.63,19073.0
2022-02-24 12:55:00,372.65,373.89,372.27,373.05,24244.0,372.65,373.89,372.27,373.05,24244.0
2022-02-24 13:00:00,373.13,373.43,372.51,373.36,41149.0,373.13,373.43,372.51,373.36,41149.0
2022-02-24 13:05:00,373.42,374.65,373.42,374.65,16964.0,373.42,374.65,373.42,374.65,16964.0
2022-02-24 13:10:00,374.58,374.89,373.46,374.57,30516.0,374.58,374.89,373.46,374.57,30516.0
2022-02-24 13:15:00,374.58,375.0,373.21,374.78,16481.0,374.58,375.0,373.21,374.78,16481.0
2022-02-24 13:20:00,374.71,375.1,373.88,374.57,37434.0,374.71,375.1,373.88,374.57,37434.0
2022-02-24 13:25:00,374.76,375.24,374.51,375.08,31565.0,374.76,375.24,374.51,375.08,31565.0
2022-02-24 13:30:00,375.23,376.86,375.06,376.15,62501.0,375.23,376.86,375.06,376.15,62501.0
2022-02-24 13:35:00,376.1,378.51,375.94,378.41,27372.0,376.1,378.51,375.94,378.41,27372.0
2022-02-24 13:40:00,378.51,379.39,377.85,378.27,37529.0,378.51,379.39,377.85,378.27,37529.0
2022-02-24 13:45:00,378.06,381.21,377.76,380.85,58009.0,378.06,381.21,377.76,380.85,58009.0
2022-02-24 13:50:00,380.95,381.31,379.71,379.81,73396.0,380.95,381.31,379.71,379.81,73396.0
2022-02-24 13:55:00,379.95,380.03,378.2,378.29,33931.0,379.95,380.03,378.2,378.29,33931.0
2022-02-24 14:00:00,378.58,379.29,376.89,377.96,33990.0,378.58,379.29,376.89,377.96,33990.0
2022-02-24 14:05:00,378.31,379.09,376.44,377.23,47968.0,378.31,379.09,376.44,377.23,47968.0
2022-02-24 14:10:00,377.14,379.29,377.14,379.24,28464.0,377.14,379.29,377.14,379.24,28464.0
2022-02-24 14:15:00,379.69,380.5,379.07,380.19,18836.0,379.69,380.5,379.07,380.19,18836.0
2022-02-24 14:20:00,380.31,380.88,379.58,380.88,30318.0,380.31,380.88,379.58,380.88,30318.0
2022-02-24 14:25:00,380.69,381.8,380.3,381.78,33000.0,380.69,381.8,380.3,381.78,33000.0
2022-02-24 14:30:00,381.68,384.89,381.61,384.72,50215.0,381.68,384.89,381.61,384.72,50215.0
2022-02-24 14:35:00,384.84,387.15,384.77,387.07,70806.0,384.84,387.15,384.77,387.07,70806.0
2022-02-24 14:40:00,387.03,387.21,384.52,385.35,45969.0,387.03,387.21,384.52,385.35,45969.0
2022-02-24 14:45:00,385.53,386.3,384.18,385.99,48205.0,385.53,386.3,384.18,385.99,48205.0
2022-02-24 14:50:00,386.03,386.71,384.46,386.52,54165.0,386.03,386.71,384.46,386.52,54165.0
2022-02-24 14:55:00,386.34,386.44,385.0,385.72,39952.0,386.34,386.44,385.0,385.72,39952.0
2022-02-24 15:00:00,386.01,387.65,385.49,387.44,42316.0,386.01,387.65,385.49,387.44,42316.0
2022-02-24 15:05:00,387.2,387.53,386.5,386.51,30385.0,387.2,387.53,386.5,386.51,30385.0
2022-02-24 15:10:00,386.54,386.88,385.88,386.1,40253.0,386.54,386.88,385.88,386.1,40253.0
2022-02-24 15:15:00,386.19,386.82,385.53,386.47,35975.0,386.19,386.82,385.53,386.47,35975.0
2022-02-24 15:20:00,386.71,387.36,385.67,386.84,30707.0,386.71,387.36,385.67,386.84,30707.0
2022-02-24 15:25:00,386.89,387.66,386.38,386.6,49700.0,386.89,387.66,386.38,386.6,49700.0
2022-02-24 15:30:00,386.56,389.66,386.56,389.66,43636.0,386.56,389.66,386.56,389.66,43636.0
2022-02-24 15:35:00,389.69,390.73,389.66,390.6,61880.0,389.69,390.73,389.66,390.6,61880.0
2022-02-24 15:40:00,390.57,390.61,388.48,388.48,54214.0,390.57,390.61,388.48,388.48,54214.0
2022-02-24 15:45:00,388.48,389.5,388.0,388.1,65222.0,388.48,389.5,388.0,388.1,65222.0
2022-02-24 15:50:00,388.35,390.67,388.26,389.83,100080.0,388.35,390.67,388.26,389.83,100080.0
2022-02-24 15:55:00,389.81,390.46,389.33,390.19,231135.0,389.81,390.46,389.33,390.19,231135.0
2022-02-25 09:30:00,386.7,387.51,383.31,384.58,117809.0,386.7,387.51,383.31,384.58,117809.0
2022-02-25 09:35:00,384.38,385.28,380.33,380.88,68380.0,384.38,385.28,380.33,380.88,68380.0
2022-02-25 09:40:00,380.65,381.88,378.19,378.99,101615.0,380.65,381.88,378.19,378.99,101615.0
2022-02-25 09:45:00,378.9,382.79,378.54,382.67,67240.0,378.9,382.79,378.54,382.67,67240.0
2022-02-25 09:50:00,382.66,384.13,379.57,379.6,41670.0,382.66,384.13,379.57,379.6,41670.0
2022-02-25 09:55:00,379.91,379.91,377.07,377.32,67230.0,379.91,379.91,377.07,377.32,67230.0
2022-02-25 10:00:00,377.18,377.81,375.58,375.69,54036.0,377.18,377.81,375.58,375.69,54036.0
2022-02-25 10:05:00,375.8,378.77,375.8,378.16,55581.0,375.8,378.77,375.8,378.16,55581.0
2022-02-25 10:10:00,378.14,379.5,377.49,379.46,38951.0,378.14,379.5,377.49,379.46,38951.0
2022-02-25 10:15:00,379.5,380.09,378.39,379.91,51224.0,379.5,380.09,378.39,379.91,51224.0
2022-02-25 10:20:00,379.86,383.82,379.67,383.65,64611.0,379.86,383.82,379.67,383.65,64611.0
2022-02-25 10:25:00,383.48,384.48,382.0,383.55,66582.0,383.48,384.48,382.0,383.55,66582.0
2022-02-25 10:30:00,383.5,385.52,383.2,384.52,47601.0,383.5,385.52,383.2,384.52,47601.0
2022-02-25 10:35:00,384.39,384.57,382.66,383.12,35580.0,384.39,384.57,382.66,383.12,35580.0
2022-02-25 10:40:00,383.16,385.94,383.16,385.84,35232.0,383.16,385.94,383.16,385.84,35232.0
2022-02-25 10:45:00,385.95,387.9,385.74,387.58,47899.0,385.95,387.9,385.74,387.58,47899.0
2022-02-25 10:50:00,387.34,388.0,386.26,387.18,58130.0,387.34,388.0,386.26,387.18,58130.0
2022-02-25 10:55:00,387.22,388.38,385.68,386.27,54494.0,387.22,388.38,385.68,386.27,54494.0
2022-02-25 11:00:00,386.37,386.76,384.77,386.26,45008.0,386.37,386.76,384.77,386.26,45008.0
2022-02-25 11:05:00,386.17,386.25,384.87,385.53,22444.0,386.17,386.25,384.87,385.53,22444.0
2022-02-25 11:10:00,385.73,387.22,385.09,386.75,39127.0,385.73,387.22,385.09,386.75,39127.0
2022-02-25 11:15:00,386.85,388.79,386.31,388.79,36824.0,386.85,388.79,386.31,388.79,36824.0
2022-02-25 11:20:00,388.77,389.17,388.31,388.79,17769.0,388.77,389.17,388.31,388.79,17769.0
2022-02-25 11:25:00,388.77,389.95,388.61,389.36,37007.0,388.77,389.95,388.61,389.36,37007.0
2022-02-25 11:30:00,389.51,389.58,388.17,389.46,41991.0,389.51,389.58,388.17,389.46,41991.0
2022-02-25 11:35:00,389.56,389.85,387.79,387.97,29671.0,389.56,389.85,387.79,387.97,29671.0
2022-02-25 11:40:00,387.9,388.85,387.61,388.04,21174.0,387.9,388.85,387.61,388.04,21174.0
2022-02-25 11:45:00,388.07,389.59,388.07,389.59,22373.0,388.07,389.59,388.07,389.59,22373.0
2022-02-25 11:50:00,389.6,390.74,389.29,390.47,32709.0,389.6,390.74,389.29,390.47,32709.0
2022-02-25 11:55:00,390.39,391.0,390.12,390.97,18493.0,390.39,391.0,390.12,390.97,18493.0
2022-02-25 12:00:00,391.0,391.29,390.31,390.41,29082.0,391.0,391.29,390.31,390.41,29082.0
2022-02-25 12:05:00,390.31,390.63,389.56,390.13,45968.0,390.31,390.63,389.56,390.13,45968.0
2022-02-25 12:10:00,390.19,390.9,389.58,389.82,19860.0,390.19,390.9,389.58,389.82,19860.0
2022-02-25 12:15:00,389.78,390.9,389.56,390.78,17276.0,389.78,390.9,389.56,390.78,17276.0
2022-02-25 12:20:00,390.86,390.86,389.5,389.8,21386.0,390.86,390.86,389.5,389.8,21386.0
2022-02-25 12:25:00,389.86,390.1,389.38,389.55,19466.0,389.86,390.1,389.38,389.55,19466.0
2022-02-25 12:30:00,389.76,390.04,389.37,389.78,8850.0,389.76,390.04,389.37,389.78,8850.0
2022-02-25 12:35:00,389.77,389.92,388.55,388.7,16028.0,389.77,389.92,388.55,388.7,16028.0
2022-02-25 12:40:00,388.73,389.5,388.61,388.99,8955.0,388.73,389.5,388.61,388.99,8955.0
2022-02-25 12:45:00,389.09,389.1,387.85,387.85,13759.0,389.09,389.1,387.85,387.85,13759.0
2022-02-25 12:50:00,387.77,388.03,386.03,386.06,33572.0,387.77,388.03,386.03,386.06,33572.0
2022-02-25 12:55:00,386.1,387.08,385.41,386.9,23845.0,386.1,387.08,385.41,386.9,23845.0
2022-02-25 13:00:00,386.85,387.55,386.04,387.24,30781.0,386.85,387.55,386.04,387.24,30781.0
2022-02-25 13:05:00,386.95,387.26,386.0,386.55,30533.0,386.95,387.26,386.0,386.55,30533.0
2022-02-25 13:10:00,386.56,386.56,385.05,385.37,31982.0,386.56,386.56,385.05,385.37,31982.0
2022-02-25 13:15:00,385.14,386.67,384.51,386.55,33170.0,385.14,386.67,384.51,386.55,33170.0
2022-02-25 13:20:00,386.61,386.82,385.82,386.49,13412.0,386.61,386.82,385.82,386.49,13412.0
2022-02-25 13:25:00,386.42,387.5,386.42,387.16,27966.0,386.42,387.5,386.42,387.16,27966.0
2022-02-25 13:30:00,387.45,388.0,387.17,387.43,17905.0,387.45,388.0,387.17,387.43,17905.0
2022-02-25 13:35:00,387.6,388.06,386.84,387.98,25781.0,387.6,388.06,386.84,387.98,25781.0
2022-02-25 13:40:00,388.06,388.65,387.92,388.56,17903.0,388.06,388.65,387.92,388.56,17903.0
2022-02-25 13:45:00,388.54,388.54,387.31,387.76,15432.0,388.54,388.54,387.31,387.76,15432.0
2022-02-25 13:50:00,387.74,388.04,387.25,387.29,7540.0,387.74,388.04,387.25,387.29,7540.0
2022-02-25 13:55:00,387.2,387.47,385.86,387.01,21143.0,387.2,387.47,385.86,387.01,21143.0
2022-02-25 14:00:00,386.96,387.84,385.8,387.57,16851.0,386.96,387.84,385.8,387.57,16851.0
2022-02-25 14:05:00,387.19,387.47,386.23,386.34,7317.0,387.19,387.47,386.23,386.34,7317.0
2022-02-25 14:10:00,386.42,386.51,385.58,385.68,17171.0,386.42,386.51,385.58,385.68,17171.0
2022-02-25 14:15:00,385.83,386.35,385.62,385.74,13424.0,385.83,386.35,385.62,385.74,13424.0
2022-02-25 14:20:00,385.95,387.53,385.95,387.47,15419.0,385.95,387.53,385.95,387.47,15419.0
2022-02-25 14:25:00,387.02,387.81,386.91,387.62,11180.0,387.02,387.81,386.91,387.62,11180.0
2022-02-25 14:30:00,387.63,388.25,385.57,385.91,11452.0,387.63,388.25,385.57,385.91,11452.0
2022-02-25 14:35:00,386.04,387.5,386.04,387.18,15700.0,386.04,387.5,386.04,387.18,15700.0
2022-02-25 14:40:00,387.11,388.12,387.0,387.71,13826.0,387.11,388.12,387.0,387.71,13826.0
2022-02-25 14:45:00,387.54,388.21,387.3,387.59,14240.0,387.54,388.21,387.3,387.59,14240.0
2022-02-25 14:50:00,387.5,387.82,386.04,386.59,14904.0,387.5,387.82,386.04,386.59,14904.0
2022-02-25 14:55:00,386.5,387.99,386.5,387.99,14312.0,386.5,387.99,386.5,387.99,14312.0
2022-02-25 15:00:00,387.83,387.91,386.87,387.21,11196.0,387.83,387.91,386.87,387.21,11196.0
2022-02-25 15:05:00,387.28,387.51,386.82,386.97,14767.0,387.28,387.51,386.82,386.97,14767.0
2022-02-25 15:10:00,387.17,387.39,386.35,387.0,13739.0,387.17,387.39,386.35,387.0,13739.0
2022-02-25 15:15:00,387.11,387.93,387.05,387.66,31446.0,387.11,387.93,387.05,387.66,31446.0
2022-02-25 15:20:00,387.69,388.67,387.32,388.31,30659.0,387.69,388.67,387.32,388.31,30659.0
2022-02-25 15:25:00,388.43,388.52,387.44,387.89,17242.0,388.43,388.52,387.44,387.89,17242.0
2022-02-25 15:30:00,387.99,388.94,387.76,388.55,27892.0,387.99,388.94,387.76,388.55,27892.0
2022-02-25 15:35:00,388.49,389.0,388.15,388.97,21625.0,388.49,389.0,388.15,388.97,21625.0
2022-02-25 15:40:00,388.91,389.63,388.12,389.63,26929.0,388.91,389.63,388.12,389.63,26929.0
2022-02-25 15:45:00,389.58,390.0,389.27,389.38,22376.0,389.58,390.0,389.27,389.38,22376.0
2022-02-25 15:50:00,389.92,391.02,389.56,390.67,44397.0,389.92,391.02,389.56,390.67,44397.0
2022-02-25 15:55:00,390.62,390.91,390.04,390.8,100708.0,390.62,390.91,390.04,390.8,100708.0
2022-02-28 09:30:00,386.53,392.45,386.53,389.98,93907.0,386.53,392.45,386.53,389.98,93907.0
2022-02-28 09:35:00,390.31,390.94,385.72,386.49,55005.0,390.31,390.94,385.72,386.49,55005.0
2022-02-28 09:40:00,385.81,386.38,383.68,385.0,49489.0,385.81,386.38,383.68,385.0,49489.0
2022-02-28 09:45:00,385.38,386.22,384.0,384.77,40509.0,385.38,386.22,384.0,384.77,40509.0
2022-02-28 09:50:00,384.37,385.91,382.89,383.8,56276.0,384.37,385.91,382.89,383.8,56276.0
2022-02-28 09:55:00,383.65,386.92,383.64,386.92,35567.0,383.65,386.92,383.64,386.92,35567.0
2022-02-28 10:00:00,386.57,387.7,385.03,385.69,28273.0,386.57,387.7,385.03,385.69,28273.0
2022-02-28 10:05:00,385.51,386.25,383.75,384.29,35877.0,385.51,386.25,383.75,384.29,35877.0
2022-02-28 10:10:00,384.44,384.75,382.13,383.04,49208.0,384.44,384.75,382.13,383.04,49208.0
2022-02-28 10:15:00,382.87,383.8,382.55,383.52,26019.0,382.87,383.8,382.55,383.52,26019.0
2022-02-28 10:20:00,383.69,385.51,383.69,385.16,31285.0,383.69,385.51,383.69,385.16,31285.0
2022-02-28 10:25:00,385.17,387.68,384.85,387.04,44404.0,385.17,387.68,384.85,387.04,44404.0
2022-02-28 10:30:00,386.89,389.09,386.75,388.09,39854.0,386.89,389.09,386.75,388.09,39854.0
2022-02-28 10:35:00,387.82,390.42,387.74,390.42,29604.0,387.82,390.42,387.74,390.42,29604.0
2022-02-28 10:40:00,390.51,391.86,390.0,391.31,56073.0,390.51,391.86,390.0,391.31,56073.0
2022-02-28 10:45:00,391.3,392.12,390.71,391.19,34005.0,391.3,392.12,390.71,391.19,34005.0
2022-02-28 10:50:00,391.11,392.19,390.93,391.31,22404.0,391.11,392.19,390.93,391.31,22404.0
2022-02-28 10:55:00,391.41,392.39,391.1,391.95,25344.0,391.41,392.39,391.1,391.95,25344.0
2022-02-28 11:00:00,392.19,393.16,391.46,393.0,31039.0,392.19,393.16,391.46,393.0,31039.0
2022-02-28 11:05:00,392.82,394.15,392.26,393.71,38768.0,392.82,394.15,392.26,393.71,38768.0
2022-02-28 11:10:00,393.97,394.45,393.19,393.66,14754.0,393.97,394.45,393.19,393.66,14754.0
2022-02-28 11:15:00,393.53,395.11,393.06,394.65,16908.0,393.53,395.11,393.06,394.65,16908.0
2022-02-28 11:20:00,394.49,395.94,394.24,395.84,14444.0,394.49,395.94,394.24,395.84,14444.0
2022-02-28 11:25:00,395.71,396.58,395.62,396.26,22675.0,395.71,396.58,395.62,396.26,22675.0
2022-02-28 11:30:00,396.07,397.75,396.0,396.88,29831.0,396.07,397.75,396.0,396.88,29831.0
2022-02-28 11:35:00,396.73,397.47,396.48,396.71,20457.0,396.73,397.47,396.48,396.71,20457.0
2022-02-28 11:40:00,396.85,397.22,395.94,396.28,20621.0,396.85,397.22,395.94,396.28,20621.0
2022-02-28 11:45:00,396.4,397.12,395.63,395.99,29910.0,396.4,397.12,395.63,395.99,29910.0
2022-02-28 11:50:00,396.11,396.33,395.35,395.9,24811.0,396.11,396.33,395.35,395.9,24811.0
2022-02-28 11:55:00,395.9,397.0,395.9,396.24,30983.0,395.9,397.0,395.9,396.24,30983.0
2022-02-28 12:00:00,396.23,396.94,395.5,395.53,17273.0,396.23,396.94,395.5,395.53,17273.0
2022-02-28 12:05:00,395.69,395.72,393.76,394.07,19853.0,395.69,395.72,393.76,394.07,19853.0
2022-02-28 12:10:00,393.96,394.42,393.33,394.06,20719.0,393.96,394.42,393.33,394.06,20719.0
2022-02-28 12:15:00,394.06,394.54,393.58,394.36,18258.0,394.06,394.54,393.58,394.36,18258.0
2022-02-28 12:20:00,394.36,395.3,393.52,393.52,16201.0,394.36,395.3,393.52,393.52,16201.0
2022-02-28 12:25:00,393.69,394.46,393.55,394.36,10133.0,393.69,394.46,393.55,394.36,10133.0
2022-02-28 12:30:00,394.35,394.79,393.41,393.63,29678.0,394.35,394.79,393.41,393.63,29678.0
2022-02-28 12:35:00,393.94,394.16,392.09,392.13,12583.0,393.94,394.16,392.09,392.13,12583.0
2022-02-28 12:40:00,392.29,392.43,391.61,391.76,8065.0,392.29,392.43,391.61,391.76,8065.0
2022-02-28 12:45:00,391.61,391.91,390.85,391.74,11348.0,391.61,391.91,390.85,391.74,11348.0
2022-02-28 12:50:00,391.73,391.9,390.96,391.34,14358.0,391.73,391.9,390.96,391.34,14358.0
2022-02-28 12:55:00,391.19,392.02,391.0,391.81,25891.0,391.19,392.02,391.0,391.81,25891.0
2022-02-28 13:00:00,391.81,393.53,391.81,393.2,14827.0,391.81,393.53,391.81,393.2,14827.0
2022-02-28 13:05:00,393.28,394.6,393.13,394.35,18087.0,393.28,394.6,393.13,394.35,18087.0
2022-02-28 13:10:00,394.25,394.44,393.83,393.83,22353.0,394.25,394.44,393.83,393.83,22353.0
2022-02-28 13:15:00,393.97,393.97,391.88,392.39,17053.0,393.97,393.97,391.88,392.39,17053.0
2022-02-28 13:20:00,392.14,392.42,391.79,392.42,10511.0,392.14,392.42,391.79,392.42,10511.0
2022-02-28 13:25:00,392.28,393.79,392.28,393.48,12141.0,392.28,393.79,392.28,393.48,12141.0
2022-02-28 13:30:00,393.3,394.18,392.78,393.38,12228.0,393.3,394.18,392.78,393.38,12228.0
2022-02-28 13:35:00,393.8,394.39,393.36,394.07,11889.0,393.8,394.39,393.36,394.07,11889.0
2022-02-28 13:40:00,394.0,394.29,393.14,393.21,8418.0,394.0,394.29,393.14,393.21,8418.0
2022-02-28 13:45:00,392.95,393.71,392.84,393.59,6440.0,392.95,393.71,392.84,393.59,6440.0
2022-02-28 13:50:00,393.98,394.85,393.8,393.89,29614.0,393.98,394.85,393.8,393.89,29614.0
2022-02-28 13:55:00,393.83,394.31,393.34,393.57,9678.0,393.83,394.31,393.34,393.57,9678.0
2022-02-28 14:00:00,393.68,393.68,390.7,390.7,22803.0,393.68,393.68,390.7,390.7,22803.0
2022-02-28 14:05:00,390.59,390.94,388.61,388.61,28941.0,390.59,390.94,388.61,388.61,28941.0
2022-02-28 14:10:00,388.72,390.19,388.46,390.19,24023.0,388.72,390.19,388.46,390.19,24023.0
2022-02-28 14:15:00,389.98,391.05,389.79,391.02,18257.0,389.98,391.05,389.79,391.02,18257.0
2022-02-28 14:20:00,391.08,391.08,389.38,389.38,15102.0,391.08,391.08,389.38,389.38,15102.0
2022-02-28 14:25:00,389.46,390.61,389.25,390.07,17488.0,389.46,390.61,389.25,390.07,17488.0
2022-02-28 14:30:00,390.22,390.73,389.72,390.04,18669.0,390.22,390.73,389.72,390.04,18669.0
2022-02-28 14:35:00,390.01,391.12,389.74,390.05,20133.0,390.01,391.12,389.74,390.05,20133.0
2022-02-28 14:40:00,389.99,392.81,389.98,392.25,20449.0,389.99,392.81,389.98,392.25,20449.0
2022-02-28 14:45:00,392.34,392.59,390.59,391.2,28898.0,392.34,392.59,390.59,391.2,28898.0
2022-02-28 14:50:00,391.4,391.9,390.75,391.73,20353.0,391.4,391.9,390.75,391.73,20353.0
2022-02-28 14:55:00,391.74,393.53,391.73,393.05,21131.0,391.74,393.53,391.73,393.05,21131.0
2022-02-28 15:00:00,393.01,393.1,392.36,392.52,11645.0,393.01,393.1,392.36,392.52,11645.0
2022-02-28 15:05:00,392.27,392.84,391.23,392.68,23712.0,392.27,392.84,391.23,392.68,23712.0
2022-02-28 15:10:00,392.56,392.73,391.09,391.35,13950.0,392.56,392.73,391.09,391.35,13950.0
2022-02-28 15:15:00,391.37,392.68,391.07,392.3,19316.0,391.37,392.68,391.07,392.3,19316.0
2022-02-28 15:20:00,392.35,393.85,392.32,393.56,19151.0,392.35,393.85,392.32,393.56,19151.0
2022-02-28 15:25:00,393.57,394.35,393.45,393.82,49443.0,393.57,394.35,393.45,393.82,49443.0
2022-02-28 15:30:00,393.63,393.85,392.28,392.33,16664.0,393.63,393.85,392.28,392.33,16664.0
2022-02-28 15:35:00,392.39,392.4,390.31,390.44,32779.0,392.39,392.4,390.31,390.44,32779.0
2022-02-28 15:40:00,390.58,391.8,390.37,391.74,40165.0,390.58,391.8,390.37,391.74,40165.0
2022-02-28 15:45:00,391.67,393.3,391.59,392.67,29138.0,391.67,393.3,391.59,392.67,29138.0
2022-02-28 15:50:00,393.31,394.93,393.31,394.93,79913.0,393.31,394.93,393.31,394.93,79913.0
2022-02-28 15:55:00,394.99,395.06,393.88,394.41,172944.0,394.99,395.06,393.88,394.41,172944.0
2022-03-01 09:30:00,392.07,394.48,391.44,394.48,62743.0,392.07,394.48,391.44,394.48,62743.0
2022-03-01 09:35:00,394.4,394.7,392.7,392.8,24901.0,394.4,394.7,392.7,392.8,24901.0
2022-03-01 09:40:00,392.66,393.23,390.14,390.57,65037.0,392.66,393.23,390.14,390.57,65037.0
2022-03-01 09:45:00,390.83,391.64,389.63,391.5,38289.0,390.83,391.64,389.63,391.5,38289.0
2022-03-01 09:50:00,391.5,392.09,389.66,392.09,29161.0,391.5,392.09,389.66,392.09,29161.0
2022-03-01 09:55:00,392.2,392.4,391.03,391.2,24247.0,392.2,392.4,391.03,391.2,24247.0
2022-03-01 10:00:00,391.56,393.73,390.47,390.93,35775.0,391.56,393.73,390.47,390.93,35775.0
2022-03-01 10:05:00,390.61,391.82,390.12,391.63,30704.0,390.61,391.82,390.12,391.63,30704.0
2022-03-01 10:10:00,391.45,391.45,389.65,390.99,13928.0,391.45,391.45,389.65,390.99,13928.0
2022-03-01 10:15:00,391.33,394.49,391.33,393.8,25956.0,391.33,394.49,391.33,393.8,25956.0
2022-03-01 10:20:00,393.8,394.99,393.76,394.55,22432.0,393.8,394.99,393.76,394.55,22432.0
2022-03-01 10:25:00,394.64,395.0,393.95,394.59,33561.0,394.64,395.0,393.95,394.59,33561.0
2022-03-01 10:30:00,394.7,395.0,393.5,393.92,29700.0,394.7,395.0,393.5,393.92,29700.0
2022-03-01 10:35:00,394.24,394.87,393.23,394.24,12449.0,394.24,394.87,393.23,394.24,12449.0
2022-03-01 10:40:00,394.25,394.25,391.35,391.36,16961.0,394.25,394.25,391.35,391.36,16961.0
2022-03-01 10:45:00,391.25,391.84,390.8,391.11,17591.0,391.25,391.84,390.8,391.11,17591.0
2022-03-01 10:50:00,391.02,391.93,390.2,391.7,17195.0,391.02,391.93,390.2,391.7,17195.0
2022-03-01 10:55:00,391.71,391.72,390.5,391.11,14423.0,391.71,391.72,390.5,391.11,14423.0
2022-03-01 11:00:00,391.31,392.16,390.83,391.8,14601.0,391.31,392.16,390.83,391.8,14601.0
2022-03-01 11:05:00,391.83,392.6,391.79,391.81,17863.0,391.83,392.6,391.79,391.81,17863.0
2022-03-01 11:10:00,392.0,393.0,391.7,392.61,10129.0,392.0,393.0,391.7,392.61,10129.0
2022-03-01 11:15:00,392.8,393.0,392.15,392.26,7681.0,392.8,393.0,392.15,392.26,7681.0
2022-03-01 11:20:00,392.0,392.91,391.51,392.3,6807.0,392.0,392.91,391.51,392.3,6807.0
2022-03-01 11:25:00,392.11,392.25,390.01,390.16,17158.0,392.11,392.25,390.01,390.16,17158.0
2022-03-01 11:30:00,390.16,390.16,387.23,387.45,31921.0,390.16,390.16,387.23,387.45,31921.0
2022-03-01 11:35:00,387.78,387.81,386.91,387.27,21149.0,387.78,387.81,386.91,387.27,21149.0
2022-03-01 11:40:00,387.56,388.86,387.0,388.68,25469.0,387.56,388.86,387.0,388.68,25469.0
2022-03-01 11:45:00,388.43,388.44,387.12,387.52,10394.0,388.43,388.44,387.12,387.52,10394.0
2022-03-01 11:50:00,388.2,388.2,386.98,387.33,12554.0,388.2,388.2,386.98,387.33,12554.0
2022-03-01 11:55:00,387.26,387.82,386.5,387.14,19968.0,387.26,387.82,386.5,387.14,19968.0
2022-03-01 12:00:00,386.74,387.4,386.31,387.02,15094.0,386.74,387.4,386.31,387.02,15094.0
2022-03-01 12:05:00,387.0,387.37,385.92,385.92,28402.0,387.0,387.37,385.92,385.92,28402.0
2022-03-01 12:10:00,385.97,387.76,385.8,387.45,17503.0,385.97,387.76,385.8,387.45,17503.0
2022-03-01 12:15:00,387.2,388.89,386.74,388.57,8957.0,387.2,388.89,386.74,388.57,8957.0
2022-03-01 12:20:00,388.68,389.03,388.02,388.72,14897.0,388.68,389.03,388.02,388.72,14897.0
2022-03-01 12:25:00,388.67,389.53,388.09,389.02,12016.0,388.67,389.53,388.09,389.02,12016.0
2022-03-01 12:30:00,388.63,389.36,387.99,388.79,8760.0,388.63,389.36,387.99,388.79,8760.0
2022-03-01 12:35:00,388.87,389.22,388.37,389.04,8214.0,388.87,389.22,388.37,389.04,8214.0
2022-03-01 12:40:00,389.04,390.38,389.04,390.04,13277.0,389.04,390.38,389.04,390.04,13277.0
2022-03-01 12:45:00,390.24,391.1,389.61,390.66,15071.0,390.24,391.1,389.61,390.66,15071.0
2022-03-01 12:50:00,390.53,391.19,390.0,390.6,9100.0,390.53,391.19,390.0,390.6,9100.0
2022-03-01 12:55:00,390.68,390.85,389.85,390.78,13348.0,390.68,390.85,389.85,390.78,13348.0
2022-03-01 13:00:00,390.44,391.5,390.07,390.24,12856.0,390.44,391.5,390.07,390.24,12856.0
2022-03-01 13:05:00,390.0,390.34,388.81,389.13,12703.0,390.0,390.34,388.81,389.13,12703.0
2022-03-01 13:10:00,389.03,389.14,388.15,388.38,11302.0,389.03,389.14,388.15,388.38,11302.0
2022-03-01 13:15:00,388.49,388.49,387.12,387.26,22644.0,388.49,388.49,387.12,387.26,22644.0
2022-03-01 13:20:00,387.82,388.6,387.76,387.86,6253.0,387.82,388.6,387.76,387.86,6253.0
2022-03-01 13:25:00,387.69,387.79,386.0,386.13,17255.0,387.69,387.79,386.0,386.13,17255.0
2022-03-01 13:30:00,386.06,387.23,385.96,386.43,10190.0,386.06,387.23,385.96,386.43,10190.0
2022-03-01 13:35:00,386.12,386.98,385.83,386.61,19429.0,386.12,386.98,385.83,386.61,19429.0
2022-03-01 13:40:00,386.75,386.85,385.63,385.76,14450.0,386.75,386.85,385.63,385.76,14450.0
2022-03-01 13:45:00,385.81,386.55,385.14,385.41,16162.0,385.81,386.55,385.14,385.41,16162.0
2022-03-01 13:50:00,385.38,386.0,385.02,386.0,15682.0,385.38,386.0,385.02,386.0,15682.0
2022-03-01 13:55:00,385.65,386.76,385.5,386.17,9945.0,385.65,386.76,385.5,386.17,9945.0
2022-03-01 14:00:00,386.34,386.51,385.32,386.49,18927.0,386.34,386.51,385.32,386.49,18927.0
2022-03-01 14:05:00,386.42,386.43,385.43,386.04,7743.0,386.42,386.43,385.43,386.04,7743.0
2022-03-01 14:10:00,386.08,386.12,385.06,385.54,9928.0,386.08,386.12,385.06,385.54,9928.0
2022-03-01 14:15:00,385.54,387.26,385.0,387.08,16666.0,385.54,387.26,385.0,387.08,16666.0
2022-03-01 14:20:00,386.88,387.94,386.42,387.94,6676.0,386.88,387.94,386.42,387.94,6676.0
2022-03-01 14:25:00,387.82,388.05,387.12,387.81,13512.0,387.82,388.05,387.12,387.81,13512.0
2022-03-01 14:30:00,387.87,387.98,386.95,387.25,12218.0,387.87,387.98,386.95,387.25,12218.0
2022-03-01 14:35:00,387.36,388.88,387.29,388.84,12730.0,387.36,388.88,387.29,388.84,12730.0
2022-03-01 14:40:00,388.71,389.01,388.08,388.52,13992.0,388.71,389.01,388.08,388.52,13992.0
2022-03-01 14:45:00,388.41,388.77,387.8,388.22,15803.0,388.41,388.77,387.8,388.22,15803.0
2022-03-01 14:50:00,388.16,388.3,387.35,387.67,12195.0,388.16,388.3,387.35,387.67,12195.0
2022-03-01 14:55:00,387.81,387.86,387.3,387.67,8550.0,387.81,387.86,387.3,387.67,8550.0
2022-03-01 15:00:00,387.68,389.57,387.52,389.57,13175.0,387.68,389.57,387.52,389.57,13175.0
2022-03-01 15:05:00,389.8,391.0,389.72,390.7,40580.0,389.8,391.0,389.72,390.7,40580.0
2022-03-01 15:10:00,390.7,391.08,389.19,389.5,16004.0,390.7,391.08,389.19,389.5,16004.0
2022-03-01 15:15:00,389.42,389.58,387.83,388.18,15350.0,389.42,389.58,387.83,388.18,15350.0
2022-03-01 15:20:00,388.17,388.35,387.49,387.78,15903.0,388.17,388.35,387.49,387.78,15903.0
2022-03-01 15:25:00,387.77,387.93,386.89,387.0,19718.0,387.77,387.93,386.89,387.0,19718.0
2022-03-01 15:30:00,386.72,387.18,386.22,386.43,29918.0,386.72,387.18,386.22,386.43,29918.0
2022-03-01 15:35:00,386.4,386.78,385.88,386.49,24577.0,386.4,386.78,385.88,386.49,24577.0
2022-03-01 15:40:00,386.42,386.85,385.12,385.22,23387.0,386.42,386.85,385.12,385.22,23387.0
2022-03-01 15:45:00,385.13,385.45,384.19,384.19,49130.0,385.13,385.45,384.19,384.19,49130.0
2022-03-01 15:50:00,384.12,385.99,383.7,385.74,46230.0,384.12,385.99,383.7,385.74,46230.0
2022-03-01 15:55:00,385.78,386.73,385.46,386.17,101250.0,385.78,386.73,385.46,386.17,101250.0
2022-03-02 09:30:00,389.1,389.22,383.8,383.8,68704.0,389.1,389.22,383.8,383.8,68704.0
2022-03-02 09:35:00,383.7,383.81,381.15,381.28,53853.0,383.7,383.81,381.15,381.28,53853.0
2022-03-02 09:40:00,381.0,384.06,380.43,382.48,35195.0,381.0,384.06,380.43,382.48,35195.0
2022-03-02 09:45:00,382.68,385.52,382.03,384.11,31364.0,382.68,385.52,382.03,384.11,31364.0
2022-03-02 09:50:00,384.28,385.0,383.79,384.73,22085.0,384.28,385.0,383.79,384.73,22085.0
2022-03-02 09:55:00,384.76,386.04,382.31,382.81,31597.0,384.76,386.04,382.31,382.81,31597.0
2022-03-02 10:00:00,383.2,383.2,381.59,382.51,15380.0,383.2,383.2,381.59,382.51,15380.0
2022-03-02 10:05:00,382.56,382.84,379.55,379.72,46746.0,382.56,382.84,379.55,379.72,46746.0
2022-03-02 10:10:00,379.73,379.74,378.35,378.36,32059.0,379.73,379.74,378.35,378.36,32059.0
2022-03-02 10:15:00,378.55,378.83,376.63,376.92,69376.0,378.55,378.83,376.63,376.92,69376.0
2022-03-02 10:20:00,376.74,378.04,376.02,376.42,60140.0,376.74,378.04,376.02,376.42,60140.0
2022-03-02 10:25:00,376.54,379.89,375.21,379.07,84607.0,376.54,379.89,375.21,379.07,84607.0
2022-03-02 10:30:00,379.02,380.26,376.13,377.63,86421.0,379.02,380.26,376.13,377.63,86421.0
2022-03-02 10:35:00,377.65,379.38,377.52,378.5,61191.0,377.65,379.38,377.52,378.5,61191.0
2022-03-02 10:40:00,378.64,378.97,376.7,376.98,42837.0,378.64,378.97,376.7,376.98,42837.0
2022-03-02 10:45:00,377.12,377.56,375.76,377.21,40396.0,377.12,377.56,375.76,377.21,40396.0
2022-03-02 10:50:00,377.57,377.72,375.5,375.5,32596.0,377.57,377.72,375.5,375.5,32596.0
2022-03-02 10:55:00,375.75,376.83,375.34,376.24,22461.0,375.75,376.83,375.34,376.24,22461.0
2022-03-02 11:00:00,375.95,379.38,375.34,379.15,41739.0,375.95,379.38,375.34,379.15,41739.0
2022-03-02 11:05:00,379.36,382.87,378.77,382.12,49657.0,379.36,382.87,378.77,382.12,49657.0
2022-03-02 11:10:00,382.28,382.47,381.21,381.5,28815.0,382.28,382.47,381.21,381.5,28815.0
2022-03-02 11:15:00,381.45,382.0,380.5,380.9,26394.0,381.45,382.0,380.5,380.9,26394.0
2022-03-02 11:20:00,380.99,381.22,379.88,380.68,15723.0,380.99,381.22,379.88,380.68,15723.0
2022-03-02 11:25:00,380.8,381.31,380.3,380.35,25462.0,380.8,381.31,380.3,380.35,25462.0
2022-03-02 11:30:00,380.36,381.67,380.36,380.9,39073.0,380.36,381.67,380.36,380.9,39073.0
2022-03-02 11:35:00,380.66,380.93,379.61,380.02,12756.0,380.66,380.93,379.61,380.02,12756.0
2022-03-02 11:40:00,379.7,379.76,378.07,378.13,23000.0,379.7,379.76,378.07,378.13,23000.0
2022-03-02 11:45:00,378.13,378.76,378.08,378.41,13627.0,378.13,378.76,378.08,378.41,13627.0
2022-03-02 11:50:00,378.44,379.02,377.7,377.7,17714.0,378.44,379.02,377.7,377.7,17714.0
2022-03-02 11:55:00,377.79,377.99,377.02,377.64,19328.0,377.79,377.99,377.02,377.64,19328.0
2022-03-02 12:00:00,377.61,378.1,376.91,377.93,23433.0,377.61,378.1,376.91,377.93,23433.0
2022-03-02 12:05:00,377.57,377.95,377.0,377.71,33948.0,377.57,377.95,377.0,377.71,33948.0
2022-03-02 12:10:00,377.73,378.58,377.72,378.36,33048.0,377.73,378.58,377.72,378.36,33048.0
2022-03-02 12:15:00,378.61,378.61,377.79,378.01,22492.0,378.61,378.61,377.79,378.01,22492.0
2022-03-02 12:20:00,378.02,378.31,377.39,377.39,23908.0,378.02,378.31,377.39,377.39,23908.0
2022-03-02 12:25:00,377.36,377.64,376.8,377.31,21748.0,377.36,377.64,376.8,377.31,21748.0
2022-03-02 12:30:00,377.3,377.62,376.73,376.79,37592.0,377.3,377.62,376.73,376.79,37592.0
2022-03-02 12:35:00,376.66,377.12,376.21,376.88,34072.0,376.66,377.12,376.21,376.88,34072.0
2022-03-02 12:40:00,377.14,377.22,376.55,376.92,21396.0,377.14,377.22,376.55,376.92,21396.0
2022-03-02 12:45:00,376.85,377.4,376.79,377.1,17886.0,376.85,377.4,376.79,377.1,17886.0
2022-03-02 12:50:00,377.15,377.85,376.73,377.79,28179.0,377.15,377.85,376.73,377.79,28179.0
2022-03-02 12:55:00,377.7,377.7,377.18,377.5,14145.0,377.7,377.7,377.18,377.5,14145.0
2022-03-02 13:00:00,377.62,378.84,377.03,378.58,31782.0,377.62,378.84,377.03,378.58,31782.0
2022-03-02 13:05:00,378.81,379.36,378.51,378.51,34409.0,378.81,379.36,378.51,378.51,34409.0
2022-03-02 13:10:00,378.67,380.02,378.45,380.02,32022.0,378.67,380.02,378.45,380.02,32022.0
2022-03-02 13:15:00,379.94,380.12,379.23,379.5,16647.0,379.94,380.12,379.23,379.5,16647.0
2022-03-02 13:20:00,379.62,380.34,379.43,380.06,15009.0,379.62,380.34,379.43,380.06,15009.0
2022-03-02 13:25:00,379.89,380.4,379.75,379.85,8992.0,379.89,380.4,379.75,379.85,8992.0
2022-03-02 13:30:00,379.88,380.15,379.19,379.87,15994.0,379.88,380.15,379.19,379.87,15994.0
2022-03-02 13:35:00,379.79,380.85,379.56,380.75,16751.0,379.79,380.85,379.56,380.75,16751.0
2022-03-02 13:40:00,380.66,381.0,380.31,380.43,19755.0,380.66,381.0,380.31,380.43,19755.0
2022-03-02 13:45:00,380.3,380.51,378.92,379.26,32972.0,380.3,380.51,378.92,379.26,32972.0
2022-03-02 13:50:00,379.29,379.54,378.66,378.79,14364.0,379.29,379.54,378.66,378.79,14364.0
2022-03-02 13:55:00,378.87,379.23,378.65,378.86,21782.0,378.87,379.23,378.65,378.86,21782.0
2022-03-02 14:00:00,378.95,380.11,378.76,380.02,44214.0,378.95,380.11,378.76,380.02,44214.0
2022-03-02 14:05:00,380.0,380.36,379.67,379.78,10991.0,380.0,380.36,379.67,379.78,10991.0
2022-03-02 14:10:00,379.81,380.23,379.61,379.66,14158.0,379.81,380.23,379.61,379.66,14158.0
2022-03-02 14:15:00,379.78,380.05,379.44,379.97,22437.0,379.78,380.05,379.44,379.97,22437.0
2022-03-02 14:20:00,380.18,380.41,379.08,379.08,16812.0,380.18,380.41,379.08,379.08,16812.0
2022-03-02 14:25:00,379.16,379.22,378.63,378.95,23783.0,379.16,379.22,378.63,378.95,23783.0
2022-03-02 14:30:00,379.1,379.12,378.14,378.47,16581.0,379.1,379.12,378.14,378.47,16581.0
2022-03-02 14:35:00,378.77,379.25,378.71,378.78,6721.0,378.77,379.25,378.71,378.78,6721.0
2022-03-02 14:40:00,379.0,379.65,378.92,379.56,9299.0,379.0,379.65,378.92,379.56,9299.0
2022-03-02 14:45:00,379.5,379.89,379.15,379.72,21859.0,379.5,379.89,379.15,379.72,21859.0
2022-03-02 14:50:00,379.65,380.62,379.46,379.97,20874.0,379.65,380.62,379.46,379.97,20874.0
2022-03-02 14:55:00,380.03,380.27,379.53,379.88,19563.0,380.03,380.27,379.53,379.88,19563.0
2022-03-02 15:00:00,379.83,381.88,379.81,381.65,29387.0,379.83,381.88,379.81,381.65,29387.0
2022-03-02 15:05:00,381.51,381.76,380.39,380.9,43570.0,381.51,381.76,380.39,380.9,43570.0
2022-03-02 15:10:00,380.72,380.95,379.64,380.0,27119.0,380.72,380.95,379.64,380.0,27119.0
2022-03-02 15:15:00,380.05,380.27,379.45,380.03,23075.0,380.05,380.27,379.45,380.03,23075.0
2022-03-02 15:20:00,380.11,380.49,379.71,380.2,13730.0,380.11,380.49,379.71,380.2,13730.0
2022-03-02 15:25:00,380.27,380.86,379.79,380.43,22627.0,380.27,380.86,379.79,380.43,22627.0
2022-03-02 15:30:00,380.44,381.89,380.27,381.79,16497.0,380.44,381.89,380.27,381.79,16497.0
2022-03-02 15:35:00,381.79,382.13,380.5,380.74,56522.0,381.79,382.13,380.5,380.74,56522.0
2022-03-02 15:40:00,380.65,381.39,380.0,380.5,57904.0,380.65,381.39,380.0,380.5,57904.0
2022-03-02 15:45:00,380.48,381.63,380.38,380.56,86949.0,380.48,381.63,380.38,380.56,86949.0
2022-03-02 15:50:00,380.51,381.5,380.07,380.8,115583.0,380.51,381.5,380.07,380.8,115583.0
2022-03-02 15:55:00,380.71,380.94,379.74,379.92,268316.0,380.71,380.94,379.74,379.92,268316.0
2022-03-03 09:30:00,385.99,386.12,382.5,382.93,84500.0,385.99,386.12,382.5,382.93,84500.0
2022-03-03 09:35:00,382.79,382.92,381.21,382.38,49038.0,382.79,382.92,381.21,382.38,49038.0
2022-03-03 09:40:00,382.35,382.69,379.41,379.64,44714.0,382.35,382.69,379.41,379.64,44714.0
2022-03-03 09:45:00,379.87,380.43,376.85,376.96,48841.0,379.87,380.43,376.85,376.96,48841.0
2022-03-03 09:50:00,377.0,378.54,376.4,376.76,36674.0,377.0,378.54,376.4,376.76,36674.0
2022-03-03 09:55:00,376.61,377.53,376.17,376.79,42224.0,376.61,377.53,376.17,376.79,42224.0
2022-03-03 10:00:00,376.97,377.51,375.76,376.06,87464.0,376.97,377.51,375.76,376.06,87464.0
2022-03-03 10:05:00,376.01,376.33,374.33,375.15,128994.0,376.01,376.33,374.33,375.15,128994.0
2022-03-03 10:10:00,375.0,375.24,373.78,374.46,40454.0,375.0,375.24,373.78,374.46,40454.0
2022-03-03 10:15:00,374.15,374.15,372.6,372.65,39379.0,374.15,374.15,372.6,372.65,39379.0
2022-03-03 10:20:00,372.65,372.68,371.0,371.73,36462.0,372.65,372.68,371.0,371.73,36462.0
2022-03-03 10:25:00,371.58,372.17,370.5,370.63,76334.0,371.58,372.17,370.5,370.63,76334.0
2022-03-03 10:30:00,370.67,371.65,370.35,370.54,44734.0,370.67,371.65,370.35,370.54,44734.0
2022-03-03 10:35:00,370.49,370.72,368.7,369.24,55473.0,370.49,370.72,368.7,369.24,55473.0
2022-03-03 10:40:00,369.2,369.86,368.63,368.94,39173.0,369.2,369.86,368.63,368.94,39173.0
2022-03-03 10:45:00,368.94,369.24,368.19,368.24,64624.0,368.94,369.24,368.19,368.24,64624.0
2022-03-03 10:50:00,368.21,368.5,367.37,367.57,60460.0,368.21,368.5,367.37,367.57,60460.0
2022-03-03 10:55:00,367.37,368.43,367.21,368.12,64122.0,367.37,368.43,367.21,368.12,64122.0
2022-03-03 11:00:00,368.21,370.03,367.99,369.73,57240.0,368.21,370.03,367.99,369.73,57240.0
2022-03-03 11:05:00,369.83,369.97,368.64,368.98,31482.0,369.83,369.97,368.64,368.98,31482.0
2022-03-03 11:10:00,368.96,369.0,368.07,368.41,23569.0,368.96,369.0,368.07,368.41,23569.0
2022-03-03 11:15:00,368.29,368.93,368.0,368.43,30883.0,368.29,368.93,368.0,368.43,30883.0
2022-03-03 11:20:00,368.52,370.0,368.31,369.67,36243.0,368.52,370.0,368.31,369.67,36243.0
2022-03-03 11:25:00,369.73,370.78,369.3,369.62,53404.0,369.73,370.78,369.3,369.62,53404.0
2022-03-03 11:30:00,369.63,369.92,368.53,369.92,27182.0,369.63,369.92,368.53,369.92,27182.0
2022-03-03 11:35:00,369.7,370.44,369.03,369.74,18755.0,369.7,370.44,369.03,369.74,18755.0
2022-03-03 11:40:00,369.91,372.39,369.87,371.77,42494.0,369.91,372.39,369.87,371.77,42494.0
2022-03-03 11:45:00,371.65,371.65,370.67,371.0,18764.0,371.65,371.65,370.67,371.0,18764.0
2022-03-03 11:50:00,370.86,371.6,370.71,371.04,14131.0,370.86,371.6,370.71,371.04,14131.0
2022-03-03 11:55:00,370.97,371.85,369.43,370.54,30981.0,370.97,371.85,369.43,370.54,30981.0
2022-03-03 12:00:00,370.71,371.01,370.06,370.31,14020.0,370.71,371.01,370.06,370.31,14020.0
2022-03-03 12:05:00,370.15,370.3,369.39,370.16,36157.0,370.15,370.3,369.39,370.16,36157.0
2022-03-03 12:10:00,370.1,370.28,369.52,369.66,36169.0,370.1,370.28,369.52,369.66,36169.0
2022-03-03 12:15:00,369.78,369.8,369.08,369.22,43677.0,369.78,369.8,369.08,369.22,43677.0
2022-03-03 12:20:00,369.31,369.61,368.46,368.77,33769.0,369.31,369.61,368.46,368.77,33769.0
2022-03-03 12:25:00,368.77,368.87,367.61,367.77,23538.0,368.77,368.87,367.61,367.77,23538.0
2022-03-03 12:30:00,367.75,370.66,367.75,370.05,76471.0,367.75,370.66,367.75,370.05,76471.0
2022-03-03 12:35:00,370.04,372.0,368.84,369.04,48972.0,370.04,372.0,368.84,369.04,48972.0
2022-03-03 12:40:00,368.86,369.46,368.4,369.46,18503.0,368.86,369.46,368.4,369.46,18503.0
2022-03-03 12:45:00,369.06,370.5,368.0,369.48,62850.0,369.06,370.5,368.0,369.48,62850.0
2022-03-03 12:50:00,369.17,369.44,368.37,369.21,35738.0,369.17,369.44,368.37,369.21,35738.0
2022-03-03 12:55:00,369.12,370.2,369.05,369.78,33902.0,369.12,370.2,369.05,369.78,33902.0
2022-03-03 13:00:00,369.79,370.45,369.42,370.02,94229.0,369.79,370.45,369.42,370.02,94229.0
2022-03-03 13:05:00,369.86,370.84,369.61,370.43,50355.0,369.86,370.84,369.61,370.43,50355.0
2022-03-03 13:10:00,370.36,371.08,369.98,370.92,16736.0,370.36,371.08,369.98,370.92,16736.0
2022-03-03 13:15:00,371.19,371.75,371.01,371.52,33265.0,371.19,371.75,371.01,371.52,33265.0
2022-03-03 13:20:00,371.28,371.54,370.8,371.11,22333.0,371.28,371.54,370.8,371.11,22333.0
2022-03-03 13:25:00,371.12,371.25,370.5,371.09,22915.0,371.12,371.25,370.5,371.09,22915.0
2022-03-03 13:30:00,370.97,370.97,368.85,369.34,28949.0,370.97,370.97,368.85,369.34,28949.0
2022-03-03 13:35:00,369.32,369.75,368.8,368.93,45813.0,369.32,369.75,368.8,368.93,45813.0
2022-03-03 13:40:00,368.92,369.39,368.21,368.47,24266.0,368.92,369.39,368.21,368.47,24266.0
2022-03-03 13:45:00,368.46,368.8,367.79,368.59,49606.0,368.46,368.8,367.79,368.59,49606.0
2022-03-03 13:50:00,368.46,369.7,368.46,368.79,31527.0,368.46,369.7,368.46,368.79,31527.0
2022-03-03 13:55:00,368.69,369.27,368.66,368.84,14448.0,368.69,369.27,368.66,368.84,14448.0
2022-03-03 14:00:00,368.87,369.65,368.48,368.49,41034.0,368.87,369.65,368.48,368.49,41034.0
2022-03-03 14:05:00,368.4,368.4,367.67,367.76,66320.0,368.4,368.4,367.67,367.76,66320.0
2022-03-03 14:10:00,367.88,370.01,367.45,369.88,74892.0,367.88,370.01,367.45,369.88,74892.0
2022-03-03 14:15:00,369.94,369.95,369.22,369.33,24127.0,369.94,369.95,369.22,369.33,24127.0
2022-03-03 14:20:00,369.22,369.37,368.0,368.23,32365.0,369.22,369.37,368.0,368.23,32365.0
2022-03-03 14:25:00,368.26,369.07,368.25,368.99,17768.0,368.26,369.07,368.25,368.99,17768.0
2022-03-03 14:30:00,369.02,369.38,368.31,368.31,20742.0,369.02,369.38,368.31,368.31,20742.0
2022-03-03 14:35:00,368.5,368.59,367.5,367.72,27240.0,368.5,368.59,367.5,367.72,27240.0
2022-03-03 14:40:00,367.83,368.04,366.9,367.39,19931.0,367.83,368.04,366.9,367.39,19931.0
2022-03-03 14:45:00,367.3,367.43,366.82,366.88,19191.0,367.3,367.43,366.82,366.88,19191.0
2022-03-03 14:50:00,366.81,366.91,366.09,366.3,25026.0,366.81,366.91,366.09,366.3,25026.0
2022-03-03 14:55:00,366.43,366.77,366.08,366.48,17396.0,366.43,366.77,366.08,366.48,17396.0
2022-03-03 15:00:00,366.4,366.45,365.82,365.92,30594.0,366.4,366.45,365.82,365.92,30594.0
2022-03-03 15:05:00,365.99,366.35,365.2,365.47,30455.0,365.99,366.35,365.2,365.47,30455.0
2022-03-03 15:10:00,365.48,366.04,365.36,365.87,31768.0,365.48,366.04,365.36,365.87,31768.0
2022-03-03 15:15:00,365.88,366.8,365.61,366.8,42997.0,365.88,366.8,365.61,366.8,42997.0
2022-03-03 15:20:00,366.7,367.58,366.0,366.06,54354.0,366.7,367.58,366.0,366.06,54354.0
2022-03-03 15:25:00,366.11,366.69,365.62,366.5,23670.0,366.11,366.69,365.62,366.5,23670.0
2022-03-03 15:30:00,366.49,366.57,365.32,365.61,35876.0,366.49,366.57,365.32,365.61,35876.0
2022-03-03 15:35:00,365.55,365.81,365.08,365.35,39569.0,365.55,365.81,365.08,365.35,39569.0
2022-03-03 15:40:00,365.26,365.71,364.71,364.92,69807.0,365.26,365.71,364.71,364.92,69807.0
2022-03-03 15:45:00,364.84,365.5,364.65,365.11,86341.0,364.84,365.5,364.65,365.11,86341.0
2022-03-03 15:50:00,365.03,367.21,364.74,367.02,151572.0,365.03,367.21,364.74,367.02,151572.0
2022-03-03 15:55:00,366.89,368.29,366.61,368.06,283696.0,366.89,368.29,366.61,368.06,283696.0
2022-03-04 09:30:00,368.1,373.48,367.99,371.83,98480.0,368.1,373.48,367.99,371.83,98480.0
2022-03-04 09:35:00,371.66,374.82,371.45,372.37,63127.0,371.66,374.82,371.45,372.37,63127.0
2022-03-04 09:40:00,372.54,372.66,367.5,368.0,105701.0,372.54,372.66,367.5,368.0,105701.0
2022-03-04 09:45:00,368.0,368.21,366.01,366.98,61085.0,368.0,368.21,366.01,366.98,61085.0
2022-03-04 09:50:00,366.86,368.86,366.86,367.41,33192.0,366.86,368.86,366.86,367.41,33192.0
2022-03-04 09:55:00,367.2,368.44,365.94,368.28,32912.0,367.2,368.44,365.94,368.28,32912.0
2022-03-04 10:00:00,368.11,368.65,367.14,368.27,34735.0,368.11,368.65,367.14,368.27,34735.0
2022-03-04 10:05:00,368.03,368.11,365.8,365.8,33885.0,368.03,368.11,365.8,365.8,33885.0
2022-03-04 10:10:00,365.81,366.18,365.05,365.52,28819.0,365.81,366.18,365.05,365.52,28819.0
2022-03-04 10:15:00,365.38,366.24,364.72,365.87,40165.0,365.38,366.24,364.72,365.87,40165.0
2022-03-04 10:20:00,365.87,366.98,365.71,366.01,39981.0,365.87,366.98,365.71,366.01,39981.0
2022-03-04 10:25:00,366.17,368.12,366.0,366.79,31496.0,366.17,368.12,366.0,366.79,31496.0
2022-03-04 10:30:00,366.44,366.48,364.7,365.3,38178.0,366.44,366.48,364.7,365.3,38178.0
2022-03-04 10:35:00,365.29,366.79,364.33,364.5,75841.0,365.29,366.79,364.33,364.5,75841.0
2022-03-04 10:40:00,364.84,365.43,363.44,363.83,29892.0,364.84,365.43,363.44,363.83,29892.0
2022-03-04 10:45:00,363.79,364.7,362.94,363.92,31361.0,363.79,364.7,362.94,363.92,31361.0
2022-03-04 10:50:00,364.16,364.3,362.0,362.0,52750.0,364.16,364.3,362.0,362.0,52750.0
2022-03-04 10:55:00,362.0,362.21,360.74,360.98,54651.0,362.0,362.21,360.74,360.98,54651.0
2022-03-04 11:00:00,361.0,361.21,359.53,359.61,39040.0,361.0,361.21,359.53,359.61,39040.0
2022-03-04 11:05:00,359.71,360.14,359.26,359.32,37492.0,359.71,360.14,359.26,359.32,37492.0
2022-03-04 11:10:00,359.32,359.47,358.5,358.63,39372.0,359.32,359.47,358.5,358.63,39372.0
2022-03-04 11:15:00,358.63,359.26,358.5,358.7,77296.0,358.63,359.26,358.5,358.7,77296.0
2022-03-04 11:20:00,358.71,359.01,358.5,358.66,39366.0,358.71,359.01,358.5,358.66,39366.0
2022-03-04 11:25:00,358.6,359.2,358.11,358.94,35831.0,358.6,359.2,358.11,358.94,35831.0
2022-03-04 11:30:00,358.87,359.1,357.64,357.94,48043.0,358.87,359.1,357.64,357.94,48043.0
2022-03-04 11:35:00,357.8,360.82,357.49,360.63,39575.0,357.8,360.82,357.49,360.63,39575.0
2022-03-04 11:40:00,360.49,361.08,359.76,360.93,37998.0,360.49,361.08,359.76,360.93,37998.0
2022-03-04 11:45:00,360.61,361.0,359.73,360.65,36606.0,360.61,361.0,359.73,360.65,36606.0
2022-03-04 11:50:00,360.69,360.81,359.99,360.28,19569.0,360.69,360.81,359.99,360.28,19569.0
2022-03-04 11:55:00,360.32,360.44,358.67,359.14,35939.0,360.32,360.44,358.67,359.14,35939.0
2022-03-04 12:00:00,359.19,359.2,357.86,357.87,32099.0,359.19,359.2,357.86,357.87,32099.0
2022-03-04 12:05:00,357.84,358.24,357.55,357.97,29216.0,357.84,358.24,357.55,357.97,29216.0
2022-03-04 12:10:00,357.9,360.33,357.9,360.08,62853.0,357.9,360.33,357.9,360.08,62853.0
2022-03-04 12:15:00,359.91,360.96,359.51,359.55,38705.0,359.91,360.96,359.51,359.55,38705.0
2022-03-04 12:20:00,359.55,359.56,358.21,358.4,33538.0,359.55,359.56,358.21,358.4,33538.0
2022-03-04 12:25:00,358.4,358.65,357.74,358.53,40511.0,358.4,358.65,357.74,358.53,40511.0
2022-03-04 12:30:00,358.46,359.64,358.08,359.07,31082.0,358.46,359.64,358.08,359.07,31082.0
2022-03-04 12:35:00,359.2,359.87,358.67,359.39,18810.0,359.2,359.87,358.67,359.39,18810.0
2022-03-04 12:40:00,359.68,359.81,358.2,358.5,16967.0,359.68,359.81,358.2,358.5,16967.0
2022-03-04 12:45:00,358.35,358.61,357.8,357.84,25271.0,358.35,358.61,357.8,357.84,25271.0
2022-03-04 12:50:00,357.9,358.39,357.5,357.63,34261.0,357.9,358.39,357.5,357.63,34261.0
2022-03-04 12:55:00,357.66,358.25,357.17,357.59,33606.0,357.66,358.25,357.17,357.59,33606.0
2022-03-04 13:00:00,357.6,358.89,357.6,358.3,41519.0,357.6,358.89,357.6,358.3,41519.0
2022-03-04 13:05:00,358.18,358.53,357.8,358.28,25394.0,358.18,358.53,357.8,358.28,25394.0
2022-03-04 13:10:00,358.28,359.35,357.73,358.83,23653.0,358.28,359.35,357.73,358.83,23653.0
2022-03-04 13:15:00,358.91,359.63,358.29,358.88,17237.0,358.91,359.63,358.29,358.88,17237.0
2022-03-04 13:20:00,359.03,360.49,359.03,359.88,28751.0,359.03,360.49,359.03,359.88,28751.0
2022-03-04 13:25:00,359.8,360.72,359.78,360.58,19606.0,359.8,360.72,359.78,360.58,19606.0
2022-03-04 13:30:00,360.67,361.07,360.0,360.01,26733.0,360.67,361.07,360.0,360.01,26733.0
2022-03-04 13:35:00,360.12,361.7,359.53,361.56,25459.0,360.12,361.7,359.53,361.56,25459.0
2022-03-04 13:40:00,361.49,361.5,359.53,359.85,24294.0,361.49,361.5,359.53,359.85,24294.0
2022-03-04 13:45:00,359.79,360.97,359.52,360.85,23972.0,359.79,360.97,359.52,360.85,23972.0
2022-03-04 13:50:00,360.88,361.61,360.67,361.55,13488.0,360.88,361.61,360.67,361.55,13488.0
2022-03-04 13:55:00,361.56,361.93,360.42,360.48,21901.0,361.56,361.93,360.42,360.48,21901.0
2022-03-04 14:00:00,360.48,361.0,360.03,360.12,28063.0,360.48,361.0,360.03,360.12,28063.0
2022-03-04 14:05:00,360.19,360.5,359.42,360.17,25195.0,360.19,360.5,359.42,360.17,25195.0
2022-03-04 14:10:00,360.34,360.34,358.84,358.96,29131.0,360.34,360.34,358.84,358.96,29131.0
2022-03-04 14:15:00,359.02,359.59,358.58,359.54,18613.0,359.02,359.59,358.58,359.54,18613.0
2022-03-04 14:20:00,359.55,361.15,359.36,360.98,18665.0,359.55,361.15,359.36,360.98,18665.0
2022-03-04 14:25:00,361.04,361.81,360.38,361.01,27087.0,361.04,361.81,360.38,361.01,27087.0
2022-03-04 14:30:00,360.85,362.09,360.64,361.53,23282.0,360.85,362.09,360.64,361.53,23282.0
2022-03-04 14:35:00,361.57,361.95,360.87,361.95,29298.0,361.57,361.95,360.87,361.95,29298.0
2022-03-04 14:40:00,361.71,361.83,360.46,360.63,22570.0,361.71,361.83,360.46,360.63,22570.0
2022-03-04 14:45:00,360.63,361.1,360.4,361.05,18384.0,360.63,361.1,360.4,361.05,18384.0
2022-03-04 14:50:00,361.05,361.94,360.46,360.56,46953.0,361.05,361.94,360.46,360.56,46953.0
2022-03-04 14:55:00,360.58,361.2,360.05,360.18,26645.0,360.58,361.2,360.05,360.18,26645.0
2022-03-04 15:00:00,360.26,361.16,359.62,360.49,24831.0,360.26,361.16,359.62,360.49,24831.0
2022-03-04 15:05:00,360.65,361.41,360.07,360.14,26942.0,360.65,361.41,360.07,360.14,26942.0
2022-03-04 15:10:00,360.45,361.35,360.27,360.27,19245.0,360.45,361.35,360.27,360.27,19245.0
2022-03-04 15:15:00,360.36,361.52,360.07,360.91,24296.0,360.36,361.52,360.07,360.91,24296.0
2022-03-04 15:20:00,360.78,360.91,359.76,360.18,23589.0,360.78,360.91,359.76,360.18,23589.0
2022-03-04 15:25:00,360.17,361.43,359.93,360.73,55095.0,360.17,361.43,359.93,360.73,55095.0
2022-03-04 15:30:00,360.74,361.15,360.29,360.69,22264.0,360.74,361.15,360.29,360.69,22264.0
2022-03-04 15:35:00,360.69,360.97,359.62,360.15,28131.0,360.69,360.97,359.62,360.15,28131.0
2022-03-04 15:40:00,360.13,361.15,360.01,360.25,45943.0,360.13,361.15,360.01,360.25,45943.0
2022-03-04 15:45:00,360.19,360.82,359.5,359.75,35869.0,360.19,360.82,359.5,359.75,35869.0
2022-03-04 15:50:00,360.03,361.35,359.5,361.28,66033.0,360.03,361.35,359.5,361.28,66033.0
2022-03-04 15:55:00,361.49,362.1,361.27,361.74,169352.0,361.49,362.1,361.27,361.74,169352.0
2022-03-07 09:30:00,360.27,360.91,358.99,359.57,162731.0,360.27,360.91,358.99,359.57,162731.0
2022-03-07 09:35:00,359.65,362.0,358.92,359.38,131169.0,359.65,362.0,358.92,359.38,131169.0
2022-03-07 09:40:00,359.49,361.19,357.75,359.9,105571.0,359.49,361.19,357.75,359.9,105571.0
2022-03-07 09:45:00,359.66,360.9,357.27,358.13,68185.0,359.66,360.9,357.27,358.13,68185.0
2022-03-07 09:50:00,358.02,358.78,356.61,356.81,34771.0,358.02,358.78,356.61,356.81,34771.0
2022-03-07 09:55:00,356.61,358.18,355.77,356.19,32667.0,356.61,358.18,355.77,356.19,32667.0
2022-03-07 10:00:00,356.28,357.34,356.16,356.47,44466.0,356.28,357.34,356.16,356.47,44466.0
2022-03-07 10:05:00,356.32,356.89,355.79,355.99,68268.0,356.32,356.89,355.79,355.99,68268.0
2022-03-07 10:10:00,355.76,356.25,354.25,354.65,52932.0,355.76,356.25,354.25,354.65,52932.0
2022-03-07 10:15:00,354.83,355.64,354.45,354.64,37313.0,354.83,355.64,354.45,354.64,37313.0
2022-03-07 10:20:00,354.9,355.22,353.54,353.54,32492.0,354.9,355.22,353.54,353.54,32492.0
2022-03-07 10:25:00,353.41,354.6,353.15,353.78,31213.0,353.41,354.6,353.15,353.78,31213.0
2022-03-07 10:30:00,353.65,355.78,353.45,355.24,43512.0,353.65,355.78,353.45,355.24,43512.0
2022-03-07 10:35:00,355.21,356.27,354.28,355.16,38094.0,355.21,356.27,354.28,355.16,38094.0
2022-03-07 10:40:00,355.02,355.51,353.18,353.34,32203.0,355.02,355.51,353.18,353.34,32203.0
2022-03-07 10:45:00,353.49,354.95,353.44,353.82,34940.0,353.49,354.95,353.44,353.82,34940.0
2022-03-07 10:50:00,353.63,353.9,352.55,352.67,25881.0,353.63,353.9,352.55,352.67,25881.0
2022-03-07 10:55:00,352.76,353.97,352.59,353.54,18520.0,352.76,353.97,352.59,353.54,18520.0
2022-03-07 11:00:00,353.4,356.41,353.4,356.08,40268.0,353.4,356.41,353.4,356.08,40268.0
2022-03-07 11:05:00,356.13,357.48,356.12,356.26,32805.0,356.13,357.48,356.12,356.26,32805.0
2022-03-07 11:10:00,356.41,357.73,356.4,357.24,33216.0,356.41,357.73,356.4,357.24,33216.0
2022-03-07 11:15:00,357.32,358.36,357.16,357.62,29543.0,357.32,358.36,357.16,357.62,29543.0
2022-03-07 11:20:00,357.89,358.51,357.11,358.43,23315.0,357.89,358.51,357.11,358.43,23315.0
2022-03-07 11:25:00,358.65,359.16,357.61,358.09,32848.0,358.65,359.16,357.61,358.09,32848.0
2022-03-07 11:30:00,358.06,358.25,356.22,356.58,40529.0,358.06,358.25,356.22,356.58,40529.0
2022-03-07 11:35:00,356.76,357.89,356.08,356.92,16584.0,356.76,357.89,356.08,356.92,16584.0
2022-03-07 11:40:00,356.53,357.19,356.24,356.7,12400.0,356.53,357.19,356.24,356.7,12400.0
2022-03-07 11:45:00,356.56,357.73,356.3,357.06,31876.0,356.56,357.73,356.3,357.06,31876.0
2022-03-07 11:50:00,357.03,357.13,356.2,356.4,14563.0,357.03,357.13,356.2,356.4,14563.0
2022-03-07 11:55:00,356.0,356.27,355.2,355.53,9710.0,356.0,356.27,355.2,355.53,9710.0
2022-03-07 12:00:00,355.61,355.67,354.26,354.29,23061.0,355.61,355.67,354.26,354.29,23061.0
2022-03-07 12:05:00,354.42,355.1,354.2,354.86,13980.0,354.42,355.1,354.2,354.86,13980.0
2022-03-07 12:10:00,354.83,355.84,354.7,355.41,16202.0,354.83,355.84,354.7,355.41,16202.0
2022-03-07 12:15:00,355.31,356.38,354.69,355.84,26503.0,355.31,356.38,354.69,355.84,26503.0
2022-03-07 12:20:00,355.9,356.14,354.94,355.12,31351.0,355.9,356.14,354.94,355.12,31351.0
2022-03-07 12:25:00,354.95,356.1,354.76,355.96,21233.0,354.95,356.1,354.76,355.96,21233.0
2022-03-07 12:30:00,355.84,357.31,355.23,356.82,30695.0,355.84,357.31,355.23,356.82,30695.0
2022-03-07 12:35:00,356.98,357.53,356.09,357.2,28453.0,356.98,357.53,356.09,357.2,28453.0
2022-03-07 12:40:00,357.32,358.74,357.19,358.42,41099.0,357.32,358.74,357.19,358.42,41099.0
2022-03-07 12:45:00,358.53,361.22,358.51,360.96,48404.0,358.53,361.22,358.51,360.96,48404.0
2022-03-07 12:50:00,360.86,361.97,359.48,359.72,57361.0,360.86,361.97,359.48,359.72,57361.0
2022-03-07 12:55:00,359.81,359.84,359.06,359.31,22657.0,359.81,359.84,359.06,359.31,22657.0
2022-03-07 13:00:00,359.24,360.78,359.15,360.37,27862.0,359.24,360.78,359.15,360.37,27862.0
2022-03-07 13:05:00,360.38,361.57,360.01,361.22,30787.0,360.38,361.57,360.01,361.22,30787.0
2022-03-07 13:10:00,360.99,361.45,360.12,360.77,22051.0,360.99,361.45,360.12,360.77,22051.0
2022-03-07 13:15:00,360.61,361.06,360.01,360.21,31520.0,360.61,361.06,360.01,360.21,31520.0
2022-03-07 13:20:00,360.02,360.14,358.77,359.31,28057.0,360.02,360.14,358.77,359.31,28057.0
2022-03-07 13:25:00,359.54,359.82,358.25,358.35,13647.0,359.54,359.82,358.25,358.35,13647.0
2022-03-07 13:30:00,358.41,359.14,357.81,357.81,21783.0,358.41,359.14,357.81,357.81,21783.0
2022-03-07 13:35:00,357.9,358.68,357.36,358.54,16226.0,357.9,358.68,357.36,358.54,16226.0
2022-03-07 13:40:00,358.53,359.8,358.36,359.11,20601.0,358.53,359.8,358.36,359.11,20601.0
2022-03-07 13:45:00,359.23,360.27,358.9,360.1,26955.0,359.23,360.27,358.9,360.1,26955.0
2022-03-07 13:50:00,360.37,360.99,359.29,359.54,22538.0,360.37,360.99,359.29,359.54,22538.0
2022-03-07 13:55:00,359.41,359.64,358.11,358.24,20434.0,359.41,359.64,358.11,358.24,20434.0
2022-03-07 14:00:00,358.32,359.09,357.44,357.56,16782.0,358.32,359.09,357.44,357.56,16782.0
2022-03-07 14:05:00,357.75,358.41,357.01,358.31,17894.0,357.75,358.41,357.01,358.31,17894.0
2022-03-07 14:10:00,358.37,359.65,358.37,359.23,16018.0,358.37,359.65,358.37,359.23,16018.0
2022-03-07 14:15:00,359.35,360.35,358.82,360.22,18337.0,359.35,360.35,358.82,360.22,18337.0
2022-03-07 14:20:00,360.28,360.29,358.3,358.58,9082.0,360.28,360.29,358.3,358.58,9082.0
2022-03-07 14:25:00,358.5,359.58,358.5,359.0,11913.0,358.5,359.58,358.5,359.0,11913.0
2022-03-07 14:30:00,359.09,359.26,357.96,358.24,31305.0,359.09,359.26,357.96,358.24,31305.0
2022-03-07 14:35:00,358.37,358.73,357.76,358.29,13732.0,358.37,358.73,357.76,358.29,13732.0
2022-03-07 14:40:00,358.31,358.36,357.0,357.0,14926.0,358.31,358.36,357.0,357.0,14926.0
2022-03-07 14:45:00,356.88,357.67,356.74,357.58,14656.0,356.88,357.67,356.74,357.58,14656.0
2022-03-07 14:50:00,357.64,357.64,356.65,356.65,27150.0,357.64,357.64,356.65,356.65,27150.0
2022-03-07 14:55:00,356.81,356.82,355.64,355.88,36341.0,356.81,356.82,355.64,355.88,36341.0
2022-03-07 15:00:00,355.94,356.18,354.73,355.02,27078.0,355.94,356.18,354.73,355.02,27078.0
2022-03-07 15:05:00,354.95,354.96,354.22,354.38,31374.0,354.95,354.96,354.22,354.38,31374.0
2022-03-07 15:10:00,354.34,354.62,352.4,352.68,74439.0,354.34,354.62,352.4,352.68,74439.0
2022-03-07 15:15:00,352.6,353.81,352.31,353.46,26328.0,352.6,353.81,352.31,353.46,26328.0
2022-03-07 15:20:00,353.48,354.48,352.76,352.92,52037.0,353.48,354.48,352.76,352.92,52037.0
2022-03-07 15:25:00,353.08,354.66,353.0,354.12,45172.0,353.08,354.66,353.0,354.12,45172.0
2022-03-07 15:30:00,354.01,354.01,352.84,353.59,46658.0,354.01,354.01,352.84,353.59,46658.0
2022-03-07 15:35:00,353.59,354.08,352.62,352.68,33836.0,353.59,354.08,352.62,352.68,33836.0
2022-03-07 15:40:00,352.7,353.3,352.52,353.17,68980.0,352.7,353.3,352.52,353.17,68980.0
2022-03-07 15:45:00,353.02,353.06,351.61,351.93,64655.0,353.02,353.06,351.61,351.93,64655.0
2022-03-07 15:50:00,351.93,352.84,351.55,351.57,75551.0,351.93,352.84,351.55,351.57,75551.0
2022-03-07 15:55:00,351.65,351.91,350.2,350.22,221469.0,351.65,351.91,350.2,350.22,221469.0
2022-03-08 09:30:00,349.78,350.0,344.27,345.37,204287.0,349.78,350.0,344.27,345.37,204287.0
2022-03-08 09:35:00,345.14,349.58,345.11,348.14,55325.0,345.14,349.58,345.11,348.14,55325.0
2022-03-08 09:40:00,348.14,353.47,346.85,351.91,70931.0,348.14,353.47,346.85,351.91,70931.0
2022-03-08 09:45:00,351.81,352.74,349.02,349.02,36498.0,351.81,352.74,349.02,349.02,36498.0
2022-03-08 09:50:00,348.76,349.02,346.5,347.32,39709.0,348.76,349.02,346.5,347.32,39709.0
2022-03-08 09:55:00,347.21,347.73,346.42,346.96,32986.0,347.21,347.73,346.42,346.96,32986.0
2022-03-08 10:00:00,346.57,346.57,344.0,344.31,64329.0,346.57,346.57,344.0,344.31,64329.0
2022-03-08 10:05:00,344.2,345.06,343.56,344.48,50141.0,344.2,345.06,343.56,344.48,50141.0
2022-03-08 10:10:00,344.47,345.95,344.37,345.63,62284.0,344.47,345.95,344.37,345.63,62284.0
2022-03-08 10:15:00,345.86,349.21,345.62,349.19,60743.0,345.86,349.21,345.62,349.19,60743.0
2022-03-08 10:20:00,349.17,349.5,346.93,346.93,35016.0,349.17,349.5,346.93,346.93,35016.0
2022-03-08 10:25:00,346.76,347.02,345.53,345.53,14461.0,346.76,347.02,345.53,345.53,14461.0
2022-03-08 10:30:00,345.43,347.04,343.64,343.67,21448.0,345.43,347.04,343.64,343.67,21448.0
2022-03-08 10:35:00,343.77,344.99,343.03,344.13,36275.0,343.77,344.99,343.03,344.13,36275.0
2022-03-08 10:40:00,343.97,346.25,343.68,345.83,54460.0,343.97,346.25,343.68,345.83,54460.0
2022-03-08 10:45:00,345.84,347.0,345.51,346.87,36214.0,345.84,347.0,345.51,346.87,36214.0
2022-03-08 10:50:00,346.61,349.92,345.61,349.63,44648.0,346.61,349.92,345.61,349.63,44648.0
2022-03-08 10:55:00,349.56,350.62,348.34,349.4,67118.0,349.56,350.62,348.34,349.4,67118.0
2022-03-08 11:00:00,349.59,350.54,348.25,350.27,82864.0,349.59,350.54,348.25,350.27,82864.0
2022-03-08 11:05:00,350.15,350.16,348.07,349.18,89013.0,350.15,350.16,348.07,349.18,89013.0
2022-03-08 11:10:00,349.19,349.58,347.85,348.62,29926.0,349.19,349.58,347.85,348.62,29926.0
2022-03-08 11:15:00,348.64,349.5,348.35,349.12,22251.0,348.64,349.5,348.35,349.12,22251.0
2022-03-08 11:20:00,349.13,349.14,347.66,347.94,35944.0,349.13,349.14,347.66,347.94,35944.0
2022-03-08 11:25:00,347.75,347.94,346.05,347.25,20395.0,347.75,347.94,346.05,347.25,20395.0
2022-03-08 11:30:00,347.1,347.91,344.85,345.97,26817.0,347.1,347.91,344.85,345.97,26817.0
2022-03-08 11:35:00,346.12,346.98,345.82,346.34,19803.0,346.12,346.98,345.82,346.34,19803.0
2022-03-08 11:40:00,346.48,347.28,345.82,347.28,26038.0,346.48,347.28,345.82,347.28,26038.0
2022-03-08 11:45:00,346.65,348.76,346.65,348.0,23846.0,346.65,348.76,346.65,348.0,23846.0
2022-03-08 11:50:00,348.09,348.52,347.4,347.88,24619.0,348.09,348.52,347.4,347.88,24619.0
2022-03-08 11:55:00,348.15,349.0,347.42,347.58,18468.0,348.15,349.0,347.42,347.58,18468.0
2022-03-08 12:00:00,347.87,349.68,347.2,349.07,25564.0,347.87,349.68,347.2,349.07,25564.0
2022-03-08 12:05:00,349.28,351.88,349.25,351.72,52611.0,349.28,351.88,349.25,351.72,52611.0
2022-03-08 12:10:00,351.72,354.21,351.38,354.17,42023.0,351.72,354.21,351.38,354.17,42023.0
2022-03-08 12:15:00,354.49,357.86,354.01,357.28,65605.0,354.49,357.86,354.01,357.28,65605.0
2022-03-08 12:20:00,357.11,358.0,355.03,355.69,34519.0,357.11,358.0,355.03,355.69,34519.0
2022-03-08 12:25:00,355.5,355.63,353.07,354.96,27714.0,355.5,355.63,353.07,354.96,27714.0
2022-03-08 12:30:00,354.91,356.86,353.3,356.61,19312.0,354.91,356.86,353.3,356.61,19312.0
2022-03-08 12:35:00,356.71,358.44,355.71,358.14,31801.0,356.71,358.44,355.71,358.14,31801.0
2022-03-08 12:40:00,358.11,358.11,356.71,357.82,23884.0,358.11,358.11,356.71,357.82,23884.0
2022-03-08 12:45:00,357.65,358.86,357.16,357.68,24875.0,357.65,358.86,357.16,357.68,24875.0
2022-03-08 12:50:00,357.36,357.49,355.35,356.02,33151.0,357.36,357.49,355.35,356.02,33151.0
2022-03-08 12:55:00,356.0,356.01,354.69,355.12,32651.0,356.0,356.01,354.69,355.12,32651.0
2022-03-08 13:00:00,355.15,356.18,355.0,356.18,43150.0,355.15,356.18,355.0,356.18,43150.0
2022-03-08 13:05:00,356.09,356.68,355.25,355.46,27704.0,356.09,356.68,355.25,355.46,27704.0
2022-03-08 13:10:00,355.6,355.91,354.35,354.5,19500.0,355.6,355.91,354.35,354.5,19500.0
2022-03-08 13:15:00,354.38,355.66,354.27,355.05,21765.0,354.38,355.66,354.27,355.05,21765.0
2022-03-08 13:20:00,355.19,355.27,352.67,352.93,31389.0,355.19,355.27,352.67,352.93,31389.0
2022-03-08 13:25:00,353.21,353.21,351.19,351.2,21326.0,353.21,353.21,351.19,351.2,21326.0
2022-03-08 13:30:00,351.25,351.27,349.64,350.08,23398.0,351.25,351.27,349.64,350.08,23398.0
2022-03-08 13:35:00,349.88,350.6,349.49,349.69,23294.0,349.88,350.6,349.49,349.69,23294.0
2022-03-08 13:40:00,349.97,350.02,348.04,349.06,29756.0,349.97,350.02,348.04,349.06,29756.0
2022-03-08 13:45:00,349.16,349.25,346.92,347.25,30997.0,349.16,349.25,346.92,347.25,30997.0
2022-03-08 13:50:00,347.12,347.48,346.12,346.51,20416.0,347.12,347.48,346.12,346.51,20416.0
2022-03-08 13:55:00,346.35,346.57,345.19,345.19,37024.0,346.35,346.57,345.19,345.19,37024.0
2022-03-08 14:00:00,345.19,345.5,343.55,344.2,54404.0,345.19,345.5,343.55,344.2,54404.0
2022-03-08 14:05:00,344.02,345.04,343.27,343.7,56961.0,344.02,345.04,343.27,343.7,56961.0
2022-03-08 14:10:00,343.9,344.97,342.88,344.59,40356.0,343.9,344.97,342.88,344.59,40356.0
2022-03-08 14:15:00,344.64,345.44,343.8,344.75,25127.0,344.64,345.44,343.8,344.75,25127.0
2022-03-08 14:20:00,344.82,345.86,343.8,345.2,29644.0,344.82,345.86,343.8,345.2,29644.0
2022-03-08 14:25:00,345.14,346.49,344.84,346.13,40420.0,345.14,346.49,344.84,346.13,40420.0
2022-03-08 14:30:00,345.77,346.61,343.77,343.95,35510.0,345.77,346.61,343.77,343.95,35510.0
2022-03-08 14:35:00,344.18,345.77,343.91,344.57,29803.0,344.18,345.77,343.91,344.57,29803.0
2022-03-08 14:40:00,344.78,345.13,344.0,344.8,17964.0,344.78,345.13,344.0,344.8,17964.0
2022-03-08 14:45:00,345.0,345.39,344.37,345.01,67270.0,345.0,345.39,344.37,345.01,67270.0
2022-03-08 14:50:00,344.84,345.5,344.04,344.53,38032.0,344.84,345.5,344.04,344.53,38032.0
2022-03-08 14:55:00,344.48,345.5,344.21,345.41,85164.0,344.48,345.5,344.21,345.41,85164.0
2022-03-08 15:00:00,345.23,348.0,344.96,347.74,41702.0,345.23,348.0,344.96,347.74,41702.0
2022-03-08 15:05:00,347.61,348.62,347.45,348.36,25290.0,347.61,348.62,347.45,348.36,25290.0
2022-03-08 15:10:00,348.59,348.76,346.11,346.82,49589.0,348.59,348.76,346.11,346.82,49589.0
2022-03-08 15:15:00,347.03,347.11,345.75,346.12,26682.0,347.03,347.11,345.75,346.12,26682.0
2022-03-08 15:20:00,346.24,346.44,345.15,346.44,24069.0,346.24,346.44,345.15,346.44,24069.0
2022-03-08 15:25:00,346.44,346.44,344.0,344.07,37551.0,346.44,346.44,344.0,344.07,37551.0
2022-03-08 15:30:00,344.17,344.37,342.33,343.29,60865.0,344.17,344.37,342.33,343.29,60865.0
2022-03-08 15:35:00,342.85,343.22,341.67,341.8,119152.0,342.85,343.22,341.67,341.8,119152.0
2022-03-08 15:40:00,341.91,342.65,340.88,340.9,81035.0,341.91,342.65,340.88,340.9,81035.0
2022-03-08 15:45:00,341.14,341.99,340.88,341.07,72027.0,341.14,341.99,340.88,341.07,72027.0
2022-03-08 15:50:00,341.18,342.77,341.18,341.86,114320.0,341.18,342.77,341.18,341.86,114320.0
2022-03-08 15:55:00,341.85,342.0,340.67,341.86,282137.0,341.85,342.0,340.67,341.86,282137.0
2022-03-09 09:30:00,357.09,357.69,351.27,352.32,203853.0,357.09,357.69,351.27,352.32,203853.0
2022-03-09 09:35:00,352.01,354.41,350.5,354.03,115693.0,352.01,354.41,350.5,354.03,115693.0
2022-03-09 09:40:00,354.19,355.51,353.21,353.6,111346.0,354.19,355.51,353.21,353.6,111346.0
2022-03-09 09:45:00,353.71,354.81,353.16,354.66,80698.0,353.71,354.81,353.16,354.66,80698.0
2022-03-09 09:50:00,354.64,356.14,353.1,353.57,73550.0,354.64,356.14,353.1,353.57,73550.0
2022-03-09 09:55:00,353.6,355.5,353.24,354.66,52198.0,353.6,355.5,353.24,354.66,52198.0
2022-03-09 10:00:00,354.99,356.58,354.01,355.98,53228.0,354.99,356.58,354.01,355.98,53228.0
2022-03-09 10:05:00,356.05,356.95,355.54,356.33,51971.0,356.05,356.95,355.54,356.33,51971.0
2022-03-09 10:10:00,356.42,356.5,355.37,356.19,33169.0,356.42,356.5,355.37,356.19,33169.0
2022-03-09 10:15:00,356.2,356.53,354.42,355.35,43167.0,356.2,356.53,354.42,355.35,43167.0
2022-03-09 10:20:00,355.31,356.3,355.24,356.19,55058.0,355.31,356.3,355.24,356.19,55058.0
2022-03-09 10:25:00,356.01,357.15,355.64,356.97,45441.0,356.01,357.15,355.64,356.97,45441.0
2022-03-09 10:30:00,357.0,357.9,356.45,357.83,43650.0,357.0,357.9,356.45,357.83,43650.0
2022-03-09 10:35:00,357.66,358.36,357.07,358.15,34421.0,357.66,358.36,357.07,358.15,34421.0
2022-03-09 10:40:00,358.04,358.05,356.83,356.84,40515.0,358.04,358.05,356.83,356.84,40515.0
2022-03-09 10:45:00,357.03,358.0,356.31,357.99,37772.0,357.03,358.0,356.31,357.99,37772.0
2022-03-09 10:50:00,358.03,359.9,357.96,359.24,77731.0,358.03,359.9,357.96,359.24,77731.0
2022-03-09 10:55:00,359.34,359.92,358.75,359.58,53702.0,359.34,359.92,358.75,359.58,53702.0
2022-03-09 11:00:00,359.67,362.92,359.55,361.75,135374.0,359.67,362.92,359.55,361.75,135374.0
2022-03-09 11:05:00,361.81,362.22,360.61,361.22,117474.0,361.81,362.22,360.61,361.22,117474.0
2022-03-09 11:10:00,361.32,361.33,359.58,359.98,37991.0,361.32,361.33,359.58,359.98,37991.0
2022-03-09 11:15:00,359.91,360.37,359.32,360.25,34625.0,359.91,360.37,359.32,360.25,34625.0
2022-03-09 11:20:00,360.25,361.43,359.96,360.11,42392.0,360.25,361.43,359.96,360.11,42392.0
2022-03-09 11:25:00,360.15,361.17,359.91,360.07,70133.0,360.15,361.17,359.91,360.07,70133.0
2022-03-09 11:30:00,360.31,362.14,360.0,362.13,72003.0,360.31,362.14,360.0,362.13,72003.0
2022-03-09 11:35:00,361.91,362.29,361.11,361.35,84714.0,361.91,362.29,361.11,361.35,84714.0
2022-03-09 11:40:00,361.3,362.66,361.3,362.45,42234.0,361.3,362.66,361.3,362.45,42234.0
2022-03-09 11:45:00,362.38,362.89,362.09,362.44,30821.0,362.38,362.89,362.09,362.44,30821.0
2022-03-09 11:50:00,362.43,362.47,361.33,362.08,34529.0,362.43,362.47,361.33,362.08,34529.0
2022-03-09 11:55:00,362.12,363.54,361.97,363.38,30088.0,362.12,363.54,361.97,363.38,30088.0
2022-03-09 12:00:00,363.43,364.14,363.2,363.68,29436.0,363.43,364.14,363.2,363.68,29436.0
2022-03-09 12:05:00,363.73,363.86,362.61,362.9,51792.0,363.73,363.86,362.61,362.9,51792.0
2022-03-09 12:10:00,362.91,363.21,362.59,362.85,29131.0,362.91,363.21,362.59,362.85,29131.0
2022-03-09 12:15:00,362.92,362.92,360.84,361.1,63252.0,362.92,362.92,360.84,361.1,63252.0
2022-03-09 12:20:00,361.16,361.16,359.8,360.34,100631.0,361.16,361.16,359.8,360.34,100631.0
2022-03-09 12:25:00,360.43,361.6,360.04,361.4,26992.0,360.43,361.6,360.04,361.4,26992.0
2022-03-09 12:30:00,361.4,362.62,361.38,362.36,30438.0,361.4,362.62,361.38,362.36,30438.0
2022-03-09 12:35:00,362.48,362.99,361.5,361.56,59423.0,362.48,362.99,361.5,361.56,59423.0
2022-03-09 12:40:00,361.51,361.56,360.82,360.96,21563.0,361.51,361.56,360.82,360.96,21563.0
2022-03-09 12:45:00,360.79,362.0,359.96,361.85,45303.0,360.79,362.0,359.96,361.85,45303.0
2022-03-09 12:50:00,361.81,361.98,361.38,361.76,11353.0,361.81,361.98,361.38,361.76,11353.0
2022-03-09 12:55:00,361.65,361.89,360.75,361.18,22022.0,361.65,361.89,360.75,361.18,22022.0
2022-03-09 13:00:00,361.17,361.27,359.39,359.79,31245.0,361.17,361.27,359.39,359.79,31245.0
2022-03-09 13:05:00,359.64,361.1,359.64,360.22,24900.0,359.64,361.1,359.64,360.22,24900.0
2022-03-09 13:10:00,360.25,361.19,360.24,360.44,13649.0,360.25,361.19,360.24,360.44,13649.0
2022-03-09 13:15:00,360.31,361.07,360.3,360.6,11135.0,360.31,361.07,360.3,360.6,11135.0
2022-03-09 13:20:00,360.79,361.12,360.4,360.59,21376.0,360.79,361.12,360.4,360.59,21376.0
2022-03-09 13:25:00,360.77,361.07,360.38,360.88,17797.0,360.77,361.07,360.38,360.88,17797.0
2022-03-09 13:30:00,360.78,360.95,359.63,359.72,24760.0,360.78,360.95,359.63,359.72,24760.0
2022-03-09 13:35:00,359.74,360.18,359.3,359.43,26125.0,359.74,360.18,359.3,359.43,26125.0
2022-03-09 13:40:00,359.59,359.78,358.67,358.75,41555.0,359.59,359.78,358.67,358.75,41555.0
2022-03-09 13:45:00,358.94,359.04,357.55,358.11,40397.0,358.94,359.04,357.55,358.11,40397.0
2022-03-09 13:50:00,357.98,359.03,357.67,358.53,37918.0,357.98,359.03,357.67,358.53,37918.0
2022-03-09 13:55:00,358.52,359.06,357.84,357.84,32074.0,358.52,359.06,357.84,357.84,32074.0
2022-03-09 14:00:00,357.93,358.97,357.6,358.88,31974.0,357.93,358.97,357.6,358.88,31974.0
2022-03-09 14:05:00,358.88,359.62,358.56,358.95,76328.0,358.88,359.62,358.56,358.95,76328.0
2022-03-09 14:10:00,359.08,359.71,358.84,359.19,23567.0,359.08,359.71,358.84,359.19,23567.0
2022-03-09 14:15:00,358.93,359.86,358.79,359.57,32359.0,358.93,359.86,358.79,359.57,32359.0
2022-03-09 14:20:00,359.63,360.3,358.91,359.02,38050.0,359.63,360.3,358.91,359.02,38050.0
2022-03-09 14:25:00,358.94,360.4,358.93,360.4,27584.0,358.94,360.4,358.93,360.4,27584.0
2022-03-09 14:30:00,360.4,360.43,359.66,359.72,29616.0,360.4,360.43,359.66,359.72,29616.0
2022-03-09 14:35:00,359.61,359.76,358.93,359.14,27585.0,359.61,359.76,358.93,359.14,27585.0
2022-03-09 14:40:00,359.16,359.31,358.81,359.15,21873.0,359.16,359.31,358.81,359.15,21873.0
2022-03-09 14:45:00,359.23,359.24,357.88,358.51,36888.0,359.23,359.24,357.88,358.51,36888.0
2022-03-09 14:50:00,358.46,359.16,357.91,358.0,34782.0,358.46,359.16,357.91,358.0,34782.0
2022-03-09 14:55:00,358.02,358.97,357.96,358.63,40940.0,358.02,358.97,357.96,358.63,40940.0
2022-03-09 15:00:00,358.5,358.66,357.93,358.0,22926.0,358.5,358.66,357.93,358.0,22926.0
2022-03-09 15:05:00,358.12,359.14,357.97,359.13,25056.0,358.12,359.14,357.97,359.13,25056.0
2022-03-09 15:10:00,359.41,359.41,358.48,358.97,42817.0,359.41,359.41,358.48,358.97,42817.0
2022-03-09 15:15:00,359.04,359.19,358.26,358.43,16945.0,359.04,359.19,358.26,358.43,16945.0
2022-03-09 15:20:00,358.42,358.88,358.11,358.18,21963.0,358.42,358.88,358.11,358.18,21963.0
2022-03-09 15:25:00,358.21,358.49,357.91,358.49,32247.0,358.21,358.49,357.91,358.49,32247.0
2022-03-09 15:30:00,358.51,359.71,358.45,359.5,46006.0,358.51,359.71,358.45,359.5,46006.0
2022-03-09 15:35:00,359.46,360.0,358.14,358.17,46278.0,359.46,360.0,358.14,358.17,46278.0
2022-03-09 15:40:00,358.12,359.58,357.96,358.95,51966.0,358.12,359.58,357.96,358.95,51966.0
2022-03-09 15:45:00,358.93,359.75,358.6,358.86,53566.0,358.93,359.75,358.6,358.86,53566.0
2022-03-09 15:50:00,359.03,359.42,357.86,358.55,57506.0,359.03,359.42,357.86,358.55,57506.0
2022-03-09 15:55:00,358.68,358.98,358.14,358.79,162005.0,358.68,358.98,358.14,358.79,162005.0
2022-03-10 09:30:00,356.2,358.69,353.56,356.12,123292.0,356.2,358.69,353.56,356.12,123292.0
2022-03-10 09:35:00,356.12,356.12,354.65,355.73,33402.0,356.12,356.12,354.65,355.73,33402.0
2022-03-10 09:40:00,355.73,363.43,355.61,363.24,113008.0,355.73,363.43,355.61,363.24,113008.0
2022-03-10 09:45:00,363.38,367.02,362.49,362.97,156912.0,363.38,367.02,362.49,362.97,156912.0
2022-03-10 09:50:00,362.92,363.1,360.2,362.42,98600.0,362.92,363.1,360.2,362.42,98600.0
2022-03-10 09:55:00,362.39,364.92,362.28,363.79,76736.0,362.39,364.92,362.28,363.79,76736.0
2022-03-10 10:00:00,363.61,363.61,360.78,361.75,51510.0,363.61,363.61,360.78,361.75,51510.0
2022-03-10 10:05:00,361.39,361.76,359.07,359.36,32592.0,361.39,361.76,359.07,359.36,32592.0
2022-03-10 10:10:00,359.3,361.43,358.78,360.96,38061.0,359.3,361.43,358.78,360.96,38061.0
2022-03-10 10:15:00,360.73,362.88,360.47,362.47,32473.0,360.73,362.88,360.47,362.47,32473.0
2022-03-10 10:20:00,362.3,362.4,360.6,361.0,22596.0,362.3,362.4,360.6,361.0,22596.0
2022-03-10 10:25:00,361.23,361.87,359.08,359.08,36399.0,361.23,361.87,359.08,359.08,36399.0
2022-03-10 10:30:00,359.08,359.08,356.29,356.46,62769.0,359.08,359.08,356.29,356.46,62769.0
2022-03-10 10:35:00,356.41,357.55,356.24,357.4,25332.0,356.41,357.55,356.24,357.4,25332.0
2022-03-10 10:40:00,357.4,357.4,356.4,356.59,28193.0,357.4,357.4,356.4,356.59,28193.0
2022-03-10 10:45:00,356.47,358.25,356.08,357.75,29849.0,356.47,358.25,356.08,357.75,29849.0
2022-03-10 10:50:00,357.7,357.78,356.08,356.15,19571.0,357.7,357.78,356.08,356.15,19571.0
2022-03-10 10:55:00,356.17,356.65,355.55,355.98,29220.0,356.17,356.65,355.55,355.98,29220.0
2022-03-10 11:00:00,355.96,355.96,354.64,354.86,37115.0,355.96,355.96,354.64,354.86,37115.0
2022-03-10 11:05:00,355.0,355.11,353.3,354.29,22319.0,355.0,355.11,353.3,354.29,22319.0
2022-03-10 11:10:00,354.51,356.26,354.01,356.25,38946.0,354.51,356.26,354.01,356.25,38946.0
2022-03-10 11:15:00,356.19,356.27,355.23,355.26,24479.0,356.19,356.27,355.23,355.26,24479.0
2022-03-10 11:20:00,355.17,356.16,354.82,355.11,29148.0,355.17,356.16,354.82,355.11,29148.0
2022-03-10 11:25:00,354.99,355.25,354.41,354.41,11264.0,354.99,355.25,354.41,354.41,11264.0
2022-03-10 11:30:00,354.46,356.15,354.23,355.59,17816.0,354.46,356.15,354.23,355.59,17816.0
2022-03-10 11:35:00,355.76,357.25,355.53,357.25,23929.0,355.76,357.25,355.53,357.25,23929.0
2022-03-10 11:40:00,357.21,358.18,356.8,358.17,17246.0,357.21,358.18,356.8,358.17,17246.0
2022-03-10 11:45:00,358.09,358.09,357.27,357.5,18002.0,358.09,358.09,357.27,357.5,18002.0
2022-03-10 11:50:00,357.45,359.39,357.45,359.36,27769.0,357.45,359.39,357.45,359.36,27769.0
2022-03-10 11:55:00,359.5,359.67,358.75,358.96,20306.0,359.5,359.67,358.75,358.96,20306.0
2022-03-10 12:00:00,358.92,359.88,358.62,359.27,23108.0,358.92,359.88,358.62,359.27,23108.0
2022-03-10 12:05:00,359.31,359.86,358.46,358.73,21555.0,359.31,359.86,358.46,358.73,21555.0
2022-03-10 12:10:00,358.6,358.61,357.59,358.16,16554.0,358.6,358.61,357.59,358.16,16554.0
2022-03-10 12:15:00,358.63,360.82,358.6,360.82,34113.0,358.63,360.82,358.6,360.82,34113.0
2022-03-10 12:20:00,360.93,363.76,360.45,363.7,45729.0,360.93,363.76,360.45,363.7,45729.0
2022-03-10 12:25:00,363.63,363.81,360.79,361.15,23497.0,363.63,363.81,360.79,361.15,23497.0
2022-03-10 12:30:00,361.13,361.16,359.81,360.02,18640.0,361.13,361.16,359.81,360.02,18640.0
2022-03-10 12:35:00,359.98,359.98,358.12,358.19,21441.0,359.98,359.98,358.12,358.19,21441.0
2022-03-10 12:40:00,358.37,358.78,358.11,358.72,14562.0,358.37,358.78,358.11,358.72,14562.0
2022-03-10 12:45:00,358.72,359.87,358.5,359.34,30614.0,358.72,359.87,358.5,359.34,30614.0
2022-03-10 12:50:00,359.2,359.39,357.38,357.65,16131.0,359.2,359.39,357.38,357.65,16131.0
2022-03-10 12:55:00,357.68,358.17,357.36,357.58,9790.0,357.68,358.17,357.36,357.58,9790.0
2022-03-10 13:00:00,357.61,358.45,356.81,356.82,15698.0,357.61,358.45,356.81,356.82,15698.0
2022-03-10 13:05:00,356.64,357.54,356.54,357.12,10493.0,356.64,357.54,356.54,357.12,10493.0
2022-03-10 13:10:00,356.97,357.92,356.97,357.38,13549.0,356.97,357.92,356.97,357.38,13549.0
2022-03-10 13:15:00,357.6,358.46,357.18,358.04,19741.0,357.6,358.46,357.18,358.04,19741.0
2022-03-10 13:20:00,357.75,358.47,357.53,357.92,20912.0,357.75,358.47,357.53,357.92,20912.0
2022-03-10 13:25:00,357.78,359.82,357.57,358.98,19377.0,357.78,359.82,357.57,358.98,19377.0
2022-03-10 13:30:00,359.0,361.49,358.82,361.14,33410.0,359.0,361.49,358.82,361.14,33410.0
2022-03-10 13:35:00,361.11,362.34,361.06,361.58,31932.0,361.11,362.34,361.06,361.58,31932.0
2022-03-10 13:40:00,361.82,362.22,360.64,360.64,17164.0,361.82,362.22,360.64,360.64,17164.0
2022-03-10 13:45:00,360.98,362.36,360.76,361.99,22712.0,360.98,362.36,360.76,361.99,22712.0
2022-03-10 13:50:00,362.24,362.24,360.73,361.03,11197.0,362.24,362.24,360.73,361.03,11197.0
2022-03-10 13:55:00,361.13,361.49,360.56,361.23,14917.0,361.13,361.49,360.56,361.23,14917.0
2022-03-10 14:00:00,361.42,362.89,360.65,362.69,20969.0,361.42,362.89,360.65,362.69,20969.0
2022-03-10 14:05:00,362.81,363.27,361.6,361.6,18638.0,362.81,363.27,361.6,361.6,18638.0
2022-03-10 14:10:00,361.65,361.7,360.64,361.1,11232.0,361.65,361.7,360.64,361.1,11232.0
2022-03-10 14:15:00,360.94,361.83,360.91,361.43,12539.0,360.94,361.83,360.91,361.43,12539.0
2022-03-10 14:20:00,361.52,361.74,360.4,360.41,15703.0,361.52,361.74,360.4,360.41,15703.0
2022-03-10 14:25:00,360.54,361.51,360.0,361.13,16160.0,360.54,361.51,360.0,361.13,16160.0
2022-03-10 14:30:00,361.35,361.85,360.93,361.21,8877.0,361.35,361.85,360.93,361.21,8877.0
2022-03-10 14:35:00,361.42,361.86,360.9,361.34,10893.0,361.42,361.86,360.9,361.34,10893.0
2022-03-10 14:40:00,361.33,361.69,360.47,360.66,18808.0,361.33,361.69,360.47,360.66,18808.0
2022-03-10 14:45:00,360.51,361.88,360.28,361.8,13173.0,360.51,361.88,360.28,361.8,13173.0
2022-03-10 14:50:00,361.85,362.37,361.7,361.7,22792.0,361.85,362.37,361.7,361.7,22792.0
2022-03-10 14:55:00,361.74,362.5,361.73,361.98,10022.0,361.74,362.5,361.73,361.98,10022.0
2022-03-10 15:00:00,362.28,362.28,360.38,360.41,11513.0,362.28,362.28,360.38,360.41,11513.0
2022-03-10 15:05:00,360.55,360.55,359.0,359.21,36645.0,360.55,360.55,359.0,359.21,36645.0
2022-03-10 15:10:00,359.34,360.28,358.83,360.28,26521.0,359.34,360.28,358.83,360.28,26521.0
2022-03-10 15:15:00,360.0,360.6,359.68,360.01,22303.0,360.0,360.6,359.68,360.01,22303.0
2022-03-10 15:20:00,360.36,360.47,358.8,358.87,16747.0,360.36,360.47,358.8,358.87,16747.0
2022-03-10 15:25:00,358.94,359.84,358.6,359.83,19357.0,358.94,359.84,358.6,359.83,19357.0
2022-03-10 15:30:00,359.79,360.13,358.64,359.26,30153.0,359.79,360.13,358.64,359.26,30153.0
2022-03-10 15:35:00,359.22,359.53,358.25,358.75,26315.0,359.22,359.53,358.25,358.75,26315.0
2022-03-10 15:40:00,358.78,359.45,358.25,358.77,39175.0,358.78,359.45,358.25,358.77,39175.0
2022-03-10 15:45:00,358.73,358.73,357.8,357.87,54955.0,358.73,358.73,357.8,357.87,54955.0
2022-03-10 15:50:00,358.14,358.39,357.01,357.51,99766.0,358.14,358.39,357.01,357.51,99766.0
2022-03-10 15:55:00,357.4,357.82,356.58,356.77,162772.0,357.4,357.82,356.58,356.77,162772.0
2022-03-11 09:30:00,361.19,363.36,359.03,360.18,101994.0,361.19,363.36,359.03,360.18,101994.0
2022-03-11 09:35:00,360.06,360.07,357.0,357.52,34397.0,360.06,360.07,357.0,357.52,34397.0
2022-03-11 09:40:00,357.38,358.52,356.13,357.16,27007.0,357.38,358.52,356.13,357.16,27007.0
2022-03-11 09:45:00,357.17,358.55,356.5,357.13,39855.0,357.17,358.55,356.5,357.13,39855.0
2022-03-11 09:50:00,357.38,358.23,353.98,353.99,50905.0,357.38,358.23,353.98,353.99,50905.0
2022-03-11 09:55:00,354.03,354.27,351.88,352.61,39696.0,354.03,354.27,351.88,352.61,39696.0
2022-03-11 10:00:00,352.56,352.56,350.57,351.57,27661.0,352.56,352.56,350.57,351.57,27661.0
2022-03-11 10:05:00,351.95,353.09,351.23,351.33,31330.0,351.95,353.09,351.23,351.33,31330.0
2022-03-11 10:10:00,351.39,352.45,351.15,351.84,23029.0,351.39,352.45,351.15,351.84,23029.0
2022-03-11 10:15:00,351.85,352.3,350.53,350.93,30805.0,351.85,352.3,350.53,350.93,30805.0
2022-03-11 10:20:00,350.71,351.03,349.65,350.81,25248.0,350.71,351.03,349.65,350.81,25248.0
2022-03-11 10:25:00,350.72,352.1,350.48,351.27,41407.0,350.72,352.1,350.48,351.27,41407.0
2022-03-11 10:30:00,351.25,352.12,351.23,351.3,12383.0,351.25,352.12,351.23,351.3,12383.0
2022-03-11 10:35:00,351.5,352.63,351.44,352.06,23311.0,351.5,352.63,351.44,352.06,23311.0
2022-03-11 10:40:00,352.17,352.67,351.28,351.3,39137.0,352.17,352.67,351.28,351.3,39137.0
2022-03-11 10:45:00,351.51,351.68,350.7,350.73,47823.0,351.51,351.68,350.7,350.73,47823.0
2022-03-11 10:50:00,350.77,351.68,350.72,351.61,23821.0,350.77,351.68,350.72,351.61,23821.0
2022-03-11 10:55:00,351.54,352.64,351.3,352.22,22939.0,351.54,352.64,351.3,352.22,22939.0
2022-03-11 11:00:00,352.22,352.77,351.5,351.86,16413.0,352.22,352.77,351.5,351.86,16413.0
2022-03-11 11:05:00,351.88,351.94,350.81,351.94,19292.0,351.88,351.94,350.81,351.94,19292.0
2022-03-11 11:10:00,351.98,351.98,350.31,350.54,14165.0,351.98,351.98,350.31,350.54,14165.0
2022-03-11 11:15:00,350.6,351.64,350.11,350.94,40393.0,350.6,351.64,350.11,350.94,40393.0
2022-03-11 11:20:00,350.94,351.32,350.22,350.73,15744.0,350.94,351.32,350.22,350.73,15744.0
2022-03-11 11:25:00,350.75,350.83,349.62,349.66,18518.0,350.75,350.83,349.62,349.66,18518.0
2022-03-11 11:30:00,349.79,349.88,348.74,349.28,41708.0,349.79,349.88,348.74,349.28,41708.0
2022-03-11 11:35:00,349.36,349.55,349.07,349.55,24980.0,349.36,349.55,349.07,349.55,24980.0
2022-03-11 11:40:00,349.46,350.25,349.18,350.23,17529.0,349.46,350.25,349.18,350.23,17529.0
2022-03-11 11:45:00,350.29,350.63,350.14,350.28,9837.0,350.29,350.63,350.14,350.28,9837.0
2022-03-11 11:50:00,350.28,350.79,349.77,350.71,15354.0,350.28,350.79,349.77,350.71,15354.0
2022-03-11 11:55:00,350.75,350.98,349.95,350.46,24523.0,350.75,350.98,349.95,350.46,24523.0
2022-03-11 12:00:00,350.27,350.27,349.34,350.15,7223.0,350.27,350.27,349.34,350.15,7223.0
2022-03-11 12:05:00,350.08,350.38,349.39,349.5,10518.0,350.08,350.38,349.39,349.5,10518.0
2022-03-11 12:10:00,349.53,349.89,349.01,349.16,13641.0,349.53,349.89,349.01,349.16,13641.0
2022-03-11 12:15:00,349.06,349.81,348.65,349.81,18843.0,349.06,349.81,348.65,349.81,18843.0
2022-03-11 12:20:00,349.56,350.26,349.0,349.03,26311.0,349.56,350.26,349.0,349.03,26311.0
2022-03-11 12:25:00,349.0,349.0,347.19,347.2,27806.0,349.0,349.0,347.19,347.2,27806.0
2022-03-11 12:30:00,347.21,348.09,347.16,348.09,19511.0,347.21,348.09,347.16,348.09,19511.0
2022-03-11 12:35:00,347.81,347.81,346.93,346.93,33458.0,347.81,347.81,346.93,346.93,33458.0
2022-03-11 12:40:00,347.07,347.43,346.6,347.42,24697.0,347.07,347.43,346.6,347.42,24697.0
2022-03-11 12:45:00,347.5,347.55,346.74,347.05,25180.0,347.5,347.55,346.74,347.05,25180.0
2022-03-11 12:50:00,347.17,347.47,346.94,347.05,15299.0,347.17,347.47,346.94,347.05,15299.0
2022-03-11 12:55:00,346.91,348.05,346.91,347.75,30210.0,346.91,348.05,346.91,347.75,30210.0
2022-03-11 13:00:00,347.64,348.25,347.27,347.47,21977.0,347.64,348.25,347.27,347.47,21977.0
2022-03-11 13:05:00,347.47,348.11,346.88,347.21,32433.0,347.47,348.11,346.88,347.21,32433.0
2022-03-11 13:10:00,347.43,347.55,346.41,346.5,19234.0,347.43,347.55,346.41,346.5,19234.0
2022-03-11 13:15:00,346.81,347.58,346.62,347.15,27391.0,346.81,347.58,346.62,347.15,27391.0
2022-03-11 13:20:00,347.23,347.65,347.09,347.3,26817.0,347.23,347.65,347.09,347.3,26817.0
2022-03-11 13:25:00,347.22,347.42,346.79,347.11,28263.0,347.22,347.42,346.79,347.11,28263.0
2022-03-11 13:30:00,347.1,347.29,346.75,347.17,23764.0,347.1,347.29,346.75,347.17,23764.0
2022-03-11 13:35:00,347.19,347.3,346.2,346.37,21582.0,347.19,347.3,346.2,346.37,21582.0
2022-03-11 13:40:00,346.56,346.68,346.3,346.66,9677.0,346.56,346.68,346.3,346.66,9677.0
2022-03-11 13:45:00,346.61,347.32,346.57,347.32,15853.0,346.61,347.32,346.57,347.32,15853.0
2022-03-11 13:50:00,347.45,347.47,345.56,345.63,25496.0,347.45,347.47,345.56,345.63,25496.0
2022-03-11 13:55:00,345.63,345.96,345.13,345.22,11634.0,345.63,345.96,345.13,345.22,11634.0
2022-03-11 14:00:00,345.13,345.5,344.87,345.28,28354.0,345.13,345.5,344.87,345.28,28354.0
2022-03-11 14:05:00,345.43,345.81,344.53,345.04,28450.0,345.43,345.81,344.53,345.04,28450.0
2022-03-11 14:10:00,345.15,345.61,344.75,345.21,22749.0,345.15,345.61,344.75,345.21,22749.0
2022-03-11 14:15:00,345.32,345.38,344.57,344.59,12979.0,345.32,345.38,344.57,344.59,12979.0
2022-03-11 14:20:00,344.79,345.32,344.42,345.15,25699.0,344.79,345.32,344.42,345.15,25699.0
2022-03-11 14:25:00,345.3,346.04,344.98,345.8,31701.0,345.3,346.04,344.98,345.8,31701.0
2022-03-11 14:30:00,345.82,345.83,345.32,345.35,19437.0,345.82,345.83,345.32,345.35,19437.0
2022-03-11 14:35:00,345.28,345.7,344.84,344.94,16784.0,345.28,345.7,344.84,344.94,16784.0
2022-03-11 14:40:00,344.79,344.84,342.98,343.03,84319.0,344.79,344.84,342.98,343.03,84319.0
2022-03-11 14:45:00,343.19,343.28,342.17,343.23,50159.0,343.19,343.28,342.17,343.23,50159.0
2022-03-11 14:50:00,343.11,343.11,342.0,342.2,43690.0,343.11,343.11,342.0,342.2,43690.0
2022-03-11 14:55:00,342.36,343.42,341.97,343.11,46563.0,342.36,343.42,341.97,343.11,46563.0
2022-03-11 15:00:00,343.01,343.45,342.63,342.79,30227.0,343.01,343.45,342.63,342.79,30227.0
2022-03-11 15:05:00,342.85,343.45,342.77,342.88,30318.0,342.85,343.45,342.77,342.88,30318.0
2022-03-11 15:10:00,342.88,343.44,342.64,342.75,33238.0,342.88,343.44,342.64,342.75,33238.0
2022-03-11 15:15:00,342.79,343.47,342.72,343.24,23483.0,342.79,343.47,342.72,343.24,23483.0
2022-03-11 15:20:00,343.2,343.4,342.49,342.61,28700.0,343.2,343.4,342.49,342.61,28700.0
2022-03-11 15:25:00,342.49,342.56,341.23,341.63,45793.0,342.49,342.56,341.23,341.63,45793.0
2022-03-11 15:30:00,341.53,341.63,340.89,341.1,79287.0,341.53,341.63,340.89,341.1,79287.0
2022-03-11 15:35:00,341.17,342.54,340.88,342.26,63807.0,341.17,342.54,340.88,342.26,63807.0
2022-03-11 15:40:00,342.21,342.21,341.43,341.55,62841.0,342.21,342.21,341.43,341.55,62841.0
2022-03-11 15:45:00,341.53,341.68,340.98,341.09,64656.0,341.53,341.68,340.98,341.09,64656.0
2022-03-11 15:50:00,341.09,341.21,340.31,340.42,121030.0,341.09,341.21,340.31,340.42,121030.0
2022-03-11 15:55:00,340.44,341.04,340.0,340.19,261884.0,340.44,341.04,340.0,340.19,261884.0
2022-03-14 09:30:00,338.93,339.13,336.0,337.01,116855.0,338.93,339.13,336.0,337.01,116855.0
2022-03-14 09:35:00,337.39,341.23,336.98,337.26,61656.0,337.39,341.23,336.98,337.26,61656.0
2022-03-14 09:40:00,337.28,340.6,335.77,339.9,52493.0,337.28,340.6,335.77,339.9,52493.0
2022-03-14 09:45:00,339.91,341.32,339.03,340.11,71067.0,339.91,341.32,339.03,340.11,71067.0
2022-03-14 09:50:00,340.24,340.24,337.24,337.49,40527.0,340.24,340.24,337.24,337.49,40527.0
2022-03-14 09:55:00,337.49,337.85,335.5,335.85,39284.0,337.49,337.85,335.5,335.85,39284.0
2022-03-14 10:00:00,335.77,337.07,334.29,335.82,71886.0,335.77,337.07,334.29,335.82,71886.0
2022-03-14 10:05:00,335.7,337.36,335.68,336.71,69044.0,335.7,337.36,335.68,336.71,69044.0
2022-03-14 10:10:00,336.68,338.74,336.58,338.24,51920.0,336.68,338.74,336.58,338.24,51920.0
2022-03-14 10:15:00,338.23,338.83,336.83,337.33,55687.0,338.23,338.83,336.83,337.33,55687.0
2022-03-14 10:20:00,336.88,339.16,336.88,338.4,50488.0,336.88,339.16,336.88,338.4,50488.0
2022-03-14 10:25:00,338.31,338.87,336.9,337.17,42045.0,338.31,338.87,336.9,337.17,42045.0
2022-03-14 10:30:00,337.1,337.1,334.94,335.72,41915.0,337.1,337.1,334.94,335.72,41915.0
2022-03-14 10:35:00,335.82,337.35,335.23,336.0,27698.0,335.82,337.35,335.23,336.0,27698.0
2022-03-14 10:40:00,336.39,337.16,334.61,334.76,23578.0,336.39,337.16,334.61,334.76,23578.0
2022-03-14 10:45:00,334.59,335.39,334.26,334.67,16227.0,334.59,335.39,334.26,334.67,16227.0
2022-03-14 10:50:00,334.31,336.24,334.0,335.69,22944.0,334.31,336.24,334.0,335.69,22944.0
2022-03-14 10:55:00,335.79,336.48,334.85,335.41,25110.0,335.79,336.48,334.85,335.41,25110.0
2022-03-14 11:00:00,335.57,335.85,334.32,335.1,45198.0,335.57,335.85,334.32,335.1,45198.0
2022-03-14 11:05:00,335.12,335.86,334.44,334.8,80906.0,335.12,335.86,334.44,334.8,80906.0
2022-03-14 11:10:00,334.89,334.94,332.88,333.11,68366.0,334.89,334.94,332.88,333.11,68366.0
2022-03-14 11:15:00,333.23,334.49,333.2,333.85,43571.0,333.23,334.49,333.2,333.85,43571.0
2022-03-14 11:20:00,333.73,334.21,332.91,334.21,44366.0,333.73,334.21,332.91,334.21,44366.0
2022-03-14 11:25:00,334.16,334.83,333.85,334.29,31215.0,334.16,334.83,333.85,334.29,31215.0
2022-03-14 11:30:00,334.1,334.71,333.55,334.71,36296.0,334.1,334.71,333.55,334.71,36296.0
2022-03-14 11:35:00,334.81,335.29,333.88,334.14,40592.0,334.81,335.29,333.88,334.14,40592.0
2022-03-14 11:40:00,334.07,334.31,332.62,332.92,27191.0,334.07,334.31,332.62,332.92,27191.0
2022-03-14 11:45:00,332.81,332.82,332.28,332.28,18375.0,332.81,332.82,332.28,332.28,18375.0
2022-03-14 11:50:00,332.39,332.66,332.0,332.53,14723.0,332.39,332.66,332.0,332.53,14723.0
2022-03-14 11:55:00,332.55,332.64,332.11,332.48,25474.0,332.55,332.64,332.11,332.48,25474.0
2022-03-14 12:00:00,332.23,332.46,331.24,331.45,45978.0,332.23,332.46,331.24,331.45,45978.0
2022-03-14 12:05:00,331.66,332.06,331.0,331.33,45732.0,331.66,332.06,331.0,331.33,45732.0
2022-03-14 12:10:00,331.35,332.3,331.35,331.81,25560.0,331.35,332.3,331.35,331.81,25560.0
2022-03-14 12:15:00,332.02,334.11,332.01,333.96,36434.0,332.02,334.11,332.01,333.96,36434.0
2022-03-14 12:20:00,333.92,334.27,333.32,333.48,38200.0,333.92,334.27,333.32,333.48,38200.0
2022-03-14 12:25:00,333.44,333.64,332.49,333.04,26609.0,333.44,333.64,332.49,333.04,26609.0
2022-03-14 12:30:00,332.79,334.0,332.79,333.86,24982.0,332.79,334.0,332.79,333.86,24982.0
2022-03-14 12:35:00,333.83,334.47,333.2,333.83,26664.0,333.83,334.47,333.2,333.83,26664.0
2022-03-14 12:40:00,333.6,334.16,333.12,333.69,24098.0,333.6,334.16,333.12,333.69,24098.0
2022-03-14 12:45:00,333.56,333.9,332.76,333.77,17503.0,333.56,333.9,332.76,333.77,17503.0
2022-03-14 12:50:00,333.79,334.11,332.26,332.36,43442.0,333.79,334.11,332.26,332.36,43442.0
2022-03-14 12:55:00,332.31,332.81,332.0,332.28,22395.0,332.31,332.81,332.0,332.28,22395.0
2022-03-14 13:00:00,332.32,332.84,331.82,331.82,36023.0,332.32,332.84,331.82,331.82,36023.0
2022-03-14 13:05:00,331.82,332.36,331.39,331.49,31239.0,331.82,332.36,331.39,331.49,31239.0
2022-03-14 13:10:00,331.43,332.86,331.43,332.52,25363.0,331.43,332.86,331.43,332.52,25363.0
2022-03-14 13:15:00,332.37,332.95,332.27,332.55,21295.0,332.37,332.95,332.27,332.55,21295.0
2022-03-14 13:20:00,332.48,332.97,332.29,332.69,19002.0,332.48,332.97,332.29,332.69,19002.0
2022-03-14 13:25:00,332.72,332.72,331.64,331.64,14544.0,332.72,332.72,331.64,331.64,14544.0
2022-03-14 13:30:00,331.72,331.94,330.55,331.36,52934.0,331.72,331.94,330.55,331.36,52934.0
2022-03-14 13:35:00,331.26,331.39,330.38,330.59,31307.0,331.26,331.39,330.38,330.59,31307.0
2022-03-14 13:40:00,330.55,331.18,330.2,330.86,36992.0,330.55,331.18,330.2,330.86,36992.0
2022-03-14 13:45:00,330.71,331.12,330.23,330.59,27474.0,330.71,331.12,330.23,330.59,27474.0
2022-03-14 13:50:00,330.67,333.05,330.62,332.42,46169.0,330.67,333.05,330.62,332.42,46169.0
2022-03-14 13:55:00,332.21,332.77,330.91,331.15,20902.0,332.21,332.77,330.91,331.15,20902.0
2022-03-14 14:00:00,331.17,331.41,330.84,331.14,18944.0,331.17,331.41,330.84,331.14,18944.0
2022-03-14 14:05:00,331.27,331.78,330.91,331.52,17560.0,331.27,331.78,330.91,331.52,17560.0
2022-03-14 14:10:00,331.41,332.3,331.26,332.2,15299.0,331.41,332.3,331.26,332.2,15299.0
2022-03-14 14:15:00,332.2,332.7,331.71,332.7,34292.0,332.2,332.7,331.71,332.7,34292.0
2022-03-14 14:20:00,332.72,333.49,332.6,332.75,23560.0,332.72,333.49,332.6,332.75,23560.0
2022-03-14 14:25:00,332.75,333.25,332.17,332.29,20471.0,332.75,333.25,332.17,332.29,20471.0
2022-03-14 14:30:00,332.35,333.0,332.2,332.75,14991.0,332.35,333.0,332.2,332.75,14991.0
2022-03-14 14:35:00,332.66,333.03,332.4,332.78,16329.0,332.66,333.03,332.4,332.78,16329.0
2022-03-14 14:40:00,332.71,332.79,331.67,332.32,19468.0,332.71,332.79,331.67,332.32,19468.0
2022-03-14 14:45:00,332.29,332.38,331.75,331.87,17834.0,332.29,332.38,331.75,331.87,17834.0
2022-03-14 14:50:00,331.85,332.13,331.3,331.94,34847.0,331.85,332.13,331.3,331.94,34847.0
2022-03-14 14:55:00,331.95,332.5,331.31,331.49,41040.0,331.95,332.5,331.31,331.49,41040.0
2022-03-14 15:00:00,331.47,332.36,330.98,332.02,46396.0,331.47,332.36,330.98,332.02,46396.0
2022-03-14 15:05:00,331.98,331.98,330.59,330.99,31174.0,331.98,331.98,330.59,330.99,31174.0
2022-03-14 15:10:00,330.87,332.38,330.87,332.28,27360.0,330.87,332.38,330.87,332.28,27360.0
2022-03-14 15:15:00,332.38,333.86,332.2,332.42,73237.0,332.38,333.86,332.2,332.42,73237.0
2022-03-14 15:20:00,332.33,334.03,332.29,333.88,48571.0,332.33,334.03,332.29,333.88,48571.0
2022-03-14 15:25:00,333.73,333.77,332.0,332.24,32068.0,333.73,333.77,332.0,332.24,32068.0
2022-03-14 15:30:00,332.06,332.12,330.58,330.79,38915.0,332.06,332.12,330.58,330.79,38915.0
2022-03-14 15:35:00,330.79,330.91,329.9,330.78,63816.0,330.79,330.91,329.9,330.78,63816.0
2022-03-14 15:40:00,330.72,331.55,330.59,331.55,35954.0,330.72,331.55,330.59,331.55,35954.0
2022-03-14 15:45:00,331.5,332.58,330.88,332.03,54269.0,331.5,332.58,330.88,332.03,54269.0
2022-03-14 15:50:00,332.02,332.02,330.54,330.95,57408.0,332.02,332.02,330.54,330.95,57408.0
2022-03-14 15:55:00,331.08,331.94,330.69,330.83,123396.0,331.08,331.94,330.69,330.83,123396.0
2022-03-15 09:30:00,334.99,337.9,334.71,335.96,139880.0,334.99,337.9,334.71,335.96,139880.0
2022-03-15 09:35:00,335.97,336.49,334.33,334.72,51490.0,335.97,336.49,334.33,334.72,51490.0
2022-03-15 09:40:00,334.91,335.49,332.36,333.37,54027.0,334.91,335.49,332.36,333.37,54027.0
2022-03-15 09:45:00,333.61,334.75,332.75,334.21,27749.0,333.61,334.75,332.75,334.21,27749.0
2022-03-15 09:50:00,334.03,336.66,333.92,336.6,53512.0,334.03,336.66,333.92,336.6,53512.0
2022-03-15 09:55:00,336.44,336.56,335.2,335.21,41693.0,336.44,336.56,335.2,335.21,41693.0
2022-03-15 10:00:00,335.0,336.49,334.0,336.26,26335.0,335.0,336.49,334.0,336.26,26335.0
2022-03-15 10:05:00,336.35,337.8,336.06,337.73,41226.0,336.35,337.8,336.06,337.73,41226.0
2022-03-15 10:10:00,337.85,339.14,337.25,337.75,66841.0,337.85,339.14,337.25,337.75,66841.0
2022-03-15 10:15:00,337.69,341.46,337.49,341.07,53589.0,337.69,341.46,337.49,341.07,53589.0
2022-03-15 10:20:00,341.0,343.65,340.96,343.41,79710.0,341.0,343.65,340.96,343.41,79710.0
2022-03-15 10:25:00,343.33,343.86,341.31,343.76,54039.0,343.33,343.86,341.31,343.76,54039.0
2022-03-15 10:30:00,343.81,344.17,341.35,341.36,47643.0,343.81,344.17,341.35,341.36,47643.0
2022-03-15 10:35:00,341.65,342.9,341.36,342.47,26746.0,341.65,342.9,341.36,342.47,26746.0
2022-03-15 10:40:00,342.41,343.5,341.8,343.4,30384.0,342.41,343.5,341.8,343.4,30384.0
2022-03-15 10:45:00,343.73,343.77,342.3,342.98,20328.0,343.73,343.77,342.3,342.98,20328.0
2022-03-15 10:50:00,343.1,343.1,341.88,342.4,40580.0,343.1,343.1,341.88,342.4,40580.0
2022-03-15 10:55:00,342.73,342.73,341.0,341.8,24189.0,342.73,342.73,341.0,341.8,24189.0
2022-03-15 11:00:00,341.98,342.84,341.27,342.72,23064.0,341.98,342.84,341.27,342.72,23064.0
2022-03-15 11:05:00,342.9,343.25,341.09,341.44,24887.0,342.9,343.25,341.09,341.44,24887.0
2022-03-15 11:10:00,341.53,342.04,340.26,341.16,22546.0,341.53,342.04,340.26,341.16,22546.0
2022-03-15 11:15:00,341.0,341.0,340.14,340.24,37379.0,341.0,341.0,340.14,340.24,37379.0
2022-03-15 11:20:00,340.18,340.46,339.25,339.38,28957.0,340.18,340.46,339.25,339.38,28957.0
2022-03-15 11:25:00,339.42,340.37,339.41,340.06,55658.0,339.42,340.37,339.41,340.06,55658.0
2022-03-15 11:30:00,340.11,340.34,339.54,339.71,50313.0,340.11,340.34,339.54,339.71,50313.0
2022-03-15 11:35:00,339.78,340.79,339.73,340.0,27023.0,339.78,340.79,339.73,340.0,27023.0
2022-03-15 11:40:00,339.84,340.32,339.39,339.39,19301.0,339.84,340.32,339.39,339.39,19301.0
2022-03-15 11:45:00,339.49,339.51,338.33,338.68,32278.0,339.49,339.51,338.33,338.68,32278.0
2022-03-15 11:50:00,338.39,338.66,336.99,337.47,31334.0,338.39,338.66,336.99,337.47,31334.0
2022-03-15 11:55:00,337.26,337.43,336.11,337.39,27578.0,337.26,337.43,336.11,337.39,27578.0
2022-03-15 12:00:00,337.21,337.69,336.34,337.42,34118.0,337.21,337.69,336.34,337.42,34118.0
2022-03-15 12:05:00,337.42,338.8,337.22,338.33,48559.0,337.42,338.8,337.22,338.33,48559.0
2022-03-15 12:10:00,338.27,339.04,337.51,338.84,25645.0,338.27,339.04,337.51,338.84,25645.0
2022-03-15 12:15:00,338.68,338.99,338.22,338.65,14334.0,338.68,338.99,338.22,338.65,14334.0
2022-03-15 12:20:00,338.46,338.6,337.56,338.5,14860.0,338.46,338.6,337.56,338.5,14860.0
2022-03-15 12:25:00,338.6,339.3,338.19,338.58,11274.0,338.6,339.3,338.19,338.58,11274.0
2022-03-15 12:30:00,338.8,338.94,337.85,338.26,14925.0,338.8,338.94,337.85,338.26,14925.0
2022-03-15 12:35:00,338.28,339.2,337.98,338.27,12378.0,338.28,339.2,337.98,338.27,12378.0
2022-03-15 12:40:00,338.19,338.33,337.7,337.88,7491.0,338.19,338.33,337.7,337.88,7491.0
2022-03-15 12:45:00,337.99,338.27,337.47,337.49,24327.0,337.99,338.27,337.47,337.49,24327.0
2022-03-15 12:50:00,337.48,337.59,336.64,337.23,9914.0,337.48,337.59,336.64,337.23,9914.0
2022-03-15 12:55:00,337.32,338.1,337.13,337.85,20938.0,337.32,338.1,337.13,337.85,20938.0
2022-03-15 13:00:00,337.93,338.82,337.71,338.73,22589.0,337.93,338.82,337.71,338.73,22589.0
2022-03-15 13:05:00,338.77,339.13,338.65,339.03,20112.0,338.77,339.13,338.65,339.03,20112.0
2022-03-15 13:10:00,338.46,338.81,337.97,338.18,10061.0,338.46,338.81,337.97,338.18,10061.0
2022-03-15 13:15:00,338.24,338.47,337.11,337.48,11764.0,338.24,338.47,337.11,337.48,11764.0
2022-03-15 13:20:00,337.32,338.13,337.32,337.95,9142.0,337.32,338.13,337.32,337.95,9142.0
2022-03-15 13:25:00,337.88,338.32,337.28,337.28,15259.0,337.88,338.32,337.28,337.28,15259.0
2022-03-15 13:30:00,337.42,338.66,337.4,338.47,11875.0,337.42,338.66,337.4,338.47,11875.0
2022-03-15 13:35:00,338.53,339.03,338.07,338.11,12625.0,338.53,339.03,338.07,338.11,12625.0
2022-03-15 13:40:00,338.24,338.85,337.71,338.05,21207.0,338.24,338.85,337.71,338.05,21207.0
2022-03-15 13:45:00,337.9,338.07,337.08,337.32,20207.0,337.9,338.07,337.08,337.32,20207.0
2022-03-15 13:50:00,337.3,338.29,337.27,338.0,9592.0,337.3,338.29,337.27,338.0,9592.0
2022-03-15 13:55:00,337.92,339.29,337.92,338.87,39343.0,337.92,339.29,337.92,338.87,39343.0
2022-03-15 14:00:00,338.6,339.33,337.61,337.7,31573.0,338.6,339.33,337.61,337.7,31573.0
2022-03-15 14:05:00,337.81,338.32,337.46,337.49,25903.0,337.81,338.32,337.46,337.49,25903.0
2022-03-15 14:10:00,337.66,338.59,337.4,338.36,19110.0,337.66,338.59,337.4,338.36,19110.0
2022-03-15 14:15:00,338.31,338.74,337.17,337.59,23715.0,338.31,338.74,337.17,337.59,23715.0
2022-03-15 14:20:00,337.49,337.5,336.87,337.19,15791.0,337.49,337.5,336.87,337.19,15791.0
2022-03-15 14:25:00,337.22,338.23,336.98,337.85,12442.0,337.22,338.23,336.98,337.85,12442.0
2022-03-15 14:30:00,337.73,338.8,337.46,338.44,13452.0,337.73,338.8,337.46,338.44,13452.0
2022-03-15 14:35:00,338.49,339.06,337.96,338.1,21800.0,338.49,339.06,337.96,338.1,21800.0
2022-03-15 14:40:00,338.37,338.93,338.31,338.67,16064.0,338.37,338.93,338.31,338.67,16064.0
2022-03-15 14:45:00,338.73,339.39,338.37,338.56,41741.0,338.73,339.39,338.37,338.56,41741.0
2022-03-15 14:50:00,338.64,338.97,338.27,338.71,38672.0,338.64,338.97,338.27,338.71,38672.0
2022-03-15 14:55:00,338.71,339.09,338.32,338.7,31657.0,338.71,339.09,338.32,338.7,31657.0
2022-03-15 15:00:00,338.56,338.63,337.74,338.0,37613.0,338.56,338.63,337.74,338.0,37613.0
2022-03-15 15:05:00,337.83,340.0,337.83,339.62,22253.0,337.83,340.0,337.83,339.62,22253.0
2022-03-15 15:10:00,339.74,340.2,339.53,340.0,23872.0,339.74,340.2,339.53,340.0,23872.0
2022-03-15 15:15:00,340.07,342.14,339.93,341.9,36677.0,340.07,342.14,339.93,341.9,36677.0
2022-03-15 15:20:00,341.97,343.1,341.76,343.1,39483.0,341.97,343.1,341.76,343.1,39483.0
2022-03-15 15:25:00,343.0,343.48,342.28,342.51,47192.0,343.0,343.48,342.28,342.51,47192.0
2022-03-15 15:30:00,342.6,344.06,342.59,343.47,45365.0,342.6,344.06,342.59,343.47,45365.0
2022-03-15 15:35:00,343.4,343.95,343.15,343.93,39391.0,343.4,343.95,343.15,343.93,39391.0
2022-03-15 15:40:00,343.95,344.1,343.51,343.74,76984.0,343.95,344.1,343.51,343.74,76984.0
2022-03-15 15:45:00,343.74,344.31,343.27,344.19,66806.0,343.74,344.31,343.27,344.19,66806.0
2022-03-15 15:50:00,344.5,345.36,344.25,344.37,97496.0,344.5,345.36,344.25,344.37,97496.0
2022-03-15 15:55:00,344.36,344.47,343.39,343.69,138000.0,344.36,344.47,343.39,343.69,138000.0
2022-03-16 09:30:00,348.01,351.57,347.48,350.15,161501.0,348.01,351.57,347.48,350.15,161501.0
2022-03-16 09:35:00,349.72,350.88,348.99,350.22,48257.0,349.72,350.88,348.99,350.22,48257.0
2022-03-16 09:40:00,350.14,350.88,348.64,350.45,45799.0,350.14,350.88,348.64,350.45,45799.0
2022-03-16 09:45:00,350.49,352.8,350.42,351.56,55852.0,350.49,352.8,350.42,351.56,55852.0
2022-03-16 09:50:00,351.58,353.65,350.61,353.65,43990.0,351.58,353.65,350.61,353.65,43990.0
2022-03-16 09:55:00,353.69,354.0,350.59,350.88,44954.0,353.69,354.0,350.59,350.88,44954.0
2022-03-16 10:00:00,351.22,352.47,350.03,350.77,32277.0,351.22,352.47,350.03,350.77,32277.0
2022-03-16 10:05:00,350.9,351.7,350.37,350.75,43039.0,350.9,351.7,350.37,350.75,43039.0
2022-03-16 10:10:00,350.41,352.69,349.62,352.35,44865.0,350.41,352.69,349.62,352.35,44865.0
2022-03-16 10:15:00,352.31,354.47,352.15,353.48,61008.0,352.31,354.47,352.15,353.48,61008.0
2022-03-16 10:20:00,353.5,354.66,352.1,354.6,45072.0,353.5,354.66,352.1,354.6,45072.0
2022-03-16 10:25:00,354.72,355.47,353.69,353.95,65558.0,354.72,355.47,353.69,353.95,65558.0
2022-03-16 10:30:00,354.11,355.5,353.87,355.22,73660.0,354.11,355.5,353.87,355.22,73660.0
2022-03-16 10:35:00,355.32,355.32,353.82,354.88,61259.0,355.32,355.32,353.82,354.88,61259.0
2022-03-16 10:40:00,354.87,355.23,352.54,352.97,67398.0,354.87,355.23,352.54,352.97,67398.0
2022-03-16 10:45:00,352.93,353.3,352.0,352.45,23418.0,352.93,353.3,352.0,352.45,23418.0
2022-03-16 10:50:00,352.43,354.33,352.37,354.22,33381.0,352.43,354.33,352.37,354.22,33381.0
2022-03-16 10:55:00,354.34,355.63,354.0,355.34,56268.0,354.34,355.63,354.0,355.34,56268.0
2022-03-16 11:00:00,355.46,355.6,354.4,355.51,27591.0,355.46,355.6,354.4,355.51,27591.0
2022-03-16 11:05:00,355.34,355.6,354.6,355.31,19095.0,355.34,355.6,354.6,355.31,19095.0
2022-03-16 11:10:00,355.3,356.36,355.3,355.88,44924.0,355.3,356.36,355.3,355.88,44924.0
2022-03-16 11:15:00,356.1,356.75,355.58,356.32,39832.0,356.1,356.75,355.58,356.32,39832.0
2022-03-16 11:20:00,356.52,357.0,355.19,357.0,18302.0,356.52,357.0,355.19,357.0,18302.0
2022-03-16 11:25:00,357.0,357.59,356.44,356.86,22132.0,357.0,357.59,356.44,356.86,22132.0
2022-03-16 11:30:00,356.91,357.45,356.4,357.34,24485.0,356.91,357.45,356.4,357.34,24485.0
2022-03-16 11:35:00,357.31,357.5,356.5,356.89,26813.0,357.31,357.5,356.5,356.89,26813.0
2022-03-16 11:40:00,356.87,356.92,355.99,356.47,39878.0,356.87,356.92,355.99,356.47,39878.0
2022-03-16 11:45:00,356.47,356.97,355.95,356.28,10287.0,356.47,356.97,355.95,356.28,10287.0
2022-03-16 11:50:00,356.2,356.47,355.8,355.94,13143.0,356.2,356.47,355.8,355.94,13143.0
2022-03-16 11:55:00,355.83,355.87,354.61,355.02,32417.0,355.83,355.87,354.61,355.02,32417.0
2022-03-16 12:00:00,355.06,356.0,354.95,355.3,11553.0,355.06,356.0,354.95,355.3,11553.0
2022-03-16 12:05:00,355.28,355.65,354.83,355.15,12422.0,355.28,355.65,354.83,355.15,12422.0
2022-03-16 12:10:00,355.23,355.39,354.22,354.32,19535.0,355.23,355.39,354.22,354.32,19535.0
2022-03-16 12:15:00,354.48,355.1,354.33,354.7,20953.0,354.48,355.1,354.33,354.7,20953.0
2022-03-16 12:20:00,354.79,354.87,353.68,353.72,35032.0,354.79,354.87,353.68,353.72,35032.0
2022-03-16 12:25:00,353.61,353.62,352.33,353.35,17807.0,353.61,353.62,352.33,353.35,17807.0
2022-03-16 12:30:00,353.32,353.33,351.76,351.92,39112.0,353.32,353.33,351.76,351.92,39112.0
2022-03-16 12:35:00,351.93,353.17,351.73,351.99,19034.0,351.93,353.17,351.73,351.99,19034.0
2022-03-16 12:40:00,351.88,352.5,351.35,352.47,16824.0,351.88,352.5,351.35,352.47,16824.0
2022-03-16 12:45:00,352.46,352.61,350.29,350.37,54159.0,352.46,352.61,350.29,350.37,54159.0
2022-03-16 12:50:00,350.43,351.44,349.84,351.38,24324.0,350.43,351.44,349.84,351.38,24324.0
2022-03-16 12:55:00,351.14,351.85,350.8,351.19,22400.0,351.14,351.85,350.8,351.19,22400.0
2022-03-16 13:00:00,351.34,359.99,351.16,353.89,341130.0,351.34,359.99,351.16,353.89,341130.0
2022-03-16 13:05:00,353.77,353.77,351.32,351.54,98522.0,353.77,353.77,351.32,351.54,98522.0
2022-03-16 13:10:00,351.38,351.97,350.68,351.54,76585.0,351.38,351.97,350.68,351.54,76585.0
2022-03-16 13:15:00,351.35,352.0,351.24,351.75,60091.0,351.35,352.0,351.24,351.75,60091.0
2022-03-16 13:20:00,351.85,351.98,350.95,351.75,52270.0,351.85,351.98,350.95,351.75,52270.0
2022-03-16 13:25:00,351.71,351.79,351.21,351.77,39111.0,351.71,351.79,351.21,351.77,39111.0
2022-03-16 13:30:00,351.8,353.43,351.74,353.43,36291.0,351.8,353.43,351.74,353.43,36291.0
2022-03-16 13:35:00,353.31,353.38,352.65,352.66,24745.0,353.31,353.38,352.65,352.66,24745.0
2022-03-16 13:40:00,352.66,352.82,351.88,352.61,13799.0,352.66,352.82,351.88,352.61,13799.0
2022-03-16 13:45:00,352.69,354.27,352.47,354.27,31052.0,352.69,354.27,352.47,354.27,31052.0
2022-03-16 13:50:00,354.19,354.72,353.5,353.78,33196.0,354.19,354.72,353.5,353.78,33196.0
2022-03-16 13:55:00,353.82,354.5,353.24,354.27,15375.0,353.82,354.5,353.24,354.27,15375.0
2022-03-16 14:00:00,354.04,354.3,350.15,350.44,37715.0,354.04,354.3,350.15,350.44,37715.0
2022-03-16 14:05:00,350.32,350.66,348.35,348.37,50598.0,350.32,350.66,348.35,348.37,50598.0
2022-03-16 14:10:00,348.71,349.28,346.5,346.68,47822.0,348.71,349.28,346.5,346.68,47822.0
2022-03-16 14:15:00,346.5,349.35,346.16,348.58,43465.0,346.5,349.35,346.16,348.58,43465.0
2022-03-16 14:20:00,348.41,348.8,346.51,346.53,35488.0,348.41,348.8,346.51,346.53,35488.0
2022-03-16 14:25:00,346.54,347.15,345.36,345.47,42764.0,346.54,347.15,345.36,345.47,42764.0
2022-03-16 14:30:00,345.21,345.29,343.06,344.12,60012.0,345.21,345.29,343.06,344.12,60012.0
2022-03-16 14:35:00,344.16,346.86,343.3,346.75,44415.0,344.16,346.86,343.3,346.75,44415.0
2022-03-16 14:40:00,346.68,348.99,346.25,348.55,64953.0,346.68,348.99,346.25,348.55,64953.0
2022-03-16 14:45:00,348.77,350.19,347.48,348.98,60566.0,348.77,350.19,347.48,348.98,60566.0
2022-03-16 14:50:00,349.42,351.24,348.66,351.16,42686.0,349.42,351.24,348.66,351.16,42686.0
2022-03-16 14:55:00,351.4,352.41,350.85,351.25,43192.0,351.4,352.41,350.85,351.25,43192.0
2022-03-16 15:00:00,351.25,351.65,350.0,351.27,31396.0,351.25,351.65,350.0,351.27,31396.0
2022-03-16 15:05:00,351.47,352.2,350.35,350.74,38691.0,351.47,352.2,350.35,350.74,38691.0
2022-03-16 15:10:00,350.69,351.73,350.3,351.73,27996.0,350.69,351.73,350.3,351.73,27996.0
2022-03-16 15:15:00,351.85,353.52,351.0,353.52,23174.0,351.85,353.52,351.0,353.52,23174.0
2022-03-16 15:20:00,353.55,354.33,352.95,353.96,35618.0,353.55,354.33,352.95,353.96,35618.0
2022-03-16 15:25:00,354.02,354.57,353.77,354.48,40987.0,354.02,354.57,353.77,354.48,40987.0
2022-03-16 15:30:00,354.63,354.64,353.5,354.36,48389.0,354.63,354.64,353.5,354.36,48389.0
2022-03-16 15:35:00,354.28,354.79,353.71,354.75,39370.0,354.28,354.79,353.71,354.75,39370.0
2022-03-16 15:40:00,354.69,355.34,354.03,354.58,59311.0,354.69,355.34,354.03,354.58,59311.0
2022-03-16 15:45:00,354.7,356.29,354.66,356.13,67187.0,354.7,356.29,354.66,356.13,67187.0
2022-03-16 15:50:00,356.26,357.66,356.26,357.16,120897.0,356.26,357.66,356.26,357.16,120897.0
2022-03-16 15:55:00,356.92,357.59,356.34,357.57,254638.0,356.92,357.59,356.34,357.57,254638.0
2022-03-17 09:30:00,359.7,360.42,354.88,360.42,97539.0,359.7,360.42,354.88,360.42,97539.0
2022-03-17 09:35:00,360.15,363.2,359.91,362.92,89935.0,360.15,363.2,359.91,362.92,89935.0
2022-03-17 09:40:00,363.02,363.52,360.01,360.73,66493.0,363.02,363.52,360.01,360.73,66493.0
2022-03-17 09:45:00,360.95,361.33,358.84,358.91,35425.0,360.95,361.33,358.84,358.91,35425.0
2022-03-17 09:50:00,359.0,362.46,358.54,361.45,55070.0,359.0,362.46,358.54,361.45,55070.0
2022-03-17 09:55:00,361.56,364.68,361.56,364.5,63019.0,361.56,364.68,361.56,364.5,63019.0
2022-03-17 10:00:00,364.36,364.78,363.13,364.32,55215.0,364.36,364.78,363.13,364.32,55215.0
2022-03-17 10:05:00,364.03,364.77,362.15,363.17,64161.0,364.03,364.77,362.15,363.17,64161.0
2022-03-17 10:10:00,363.32,364.43,363.0,363.58,43706.0,363.32,364.43,363.0,363.58,43706.0
2022-03-17 10:15:00,363.73,364.12,362.24,362.67,41650.0,363.73,364.12,362.24,362.67,41650.0
2022-03-17 10:20:00,362.89,365.93,362.73,365.3,41082.0,362.89,365.93,362.73,365.3,41082.0
2022-03-17 10:25:00,365.22,366.15,364.82,365.64,35941.0,365.22,366.15,364.82,365.64,35941.0
2022-03-17 10:30:00,365.77,365.79,363.75,365.1,47988.0,365.77,365.79,363.75,365.1,47988.0
2022-03-17 10:35:00,365.44,365.46,364.13,364.71,71301.0,365.44,365.46,364.13,364.71,71301.0
2022-03-17 10:40:00,364.87,365.29,363.02,363.17,39074.0,364.87,365.29,363.02,363.17,39074.0
2022-03-17 10:45:00,363.2,364.12,361.93,362.17,24439.0,363.2,364.12,361.93,362.17,24439.0
2022-03-17 10:50:00,362.1,362.42,361.01,361.95,24884.0,362.1,362.42,361.01,361.95,24884.0
2022-03-17 10:55:00,361.29,362.34,361.29,361.72,27722.0,361.29,362.34,361.29,361.72,27722.0
2022-03-17 11:00:00,361.45,361.45,359.88,360.24,30655.0,361.45,361.45,359.88,360.24,30655.0
2022-03-17 11:05:00,360.18,362.06,360.17,361.82,17702.0,360.18,362.06,360.17,361.82,17702.0
2022-03-17 11:10:00,361.7,362.45,360.88,360.88,21446.0,361.7,362.45,360.88,360.88,21446.0
2022-03-17 11:15:00,361.19,362.17,361.01,362.17,33468.0,361.19,362.17,361.01,362.17,33468.0
2022-03-17 11:20:00,362.15,362.97,361.59,362.97,20341.0,362.15,362.97,361.59,362.97,20341.0
2022-03-17 11:25:00,362.94,363.44,362.38,362.83,13842.0,362.94,363.44,362.38,362.83,13842.0
2022-03-17 11:30:00,362.52,363.61,362.51,363.35,18459.0,362.52,363.61,362.51,363.35,18459.0
2022-03-17 11:35:00,363.36,364.22,363.07,363.98,23731.0,363.36,364.22,363.07,363.98,23731.0
2022-03-17 11:40:00,364.13,364.57,363.77,363.78,26460.0,364.13,364.57,363.77,363.78,26460.0
2022-03-17 11:45:00,363.83,363.85,362.2,362.25,40322.0,363.83,363.85,362.2,362.25,40322.0
2022-03-17 11:50:00,362.24,363.94,362.01,363.79,31342.0,362.24,363.94,362.01,363.79,31342.0
2022-03-17 11:55:00,363.99,364.83,363.99,364.83,13797.0,363.99,364.83,363.99,364.83,13797.0
2022-03-17 12:00:00,364.82,365.0,363.78,364.1,31203.0,364.82,365.0,363.78,364.1,31203.0
2022-03-17 12:05:00,364.2,365.0,364.1,364.77,12645.0,364.2,365.0,364.1,364.77,12645.0
2022-03-17 12:10:00,364.95,365.19,364.51,364.72,10217.0,364.95,365.19,364.51,364.72,10217.0
2022-03-17 12:15:00,365.02,365.5,363.82,365.5,21588.0,365.02,365.5,363.82,365.5,21588.0
2022-03-17 12:20:00,365.38,366.2,364.88,365.88,23581.0,365.38,366.2,364.88,365.88,23581.0
2022-03-17 12:25:00,366.06,366.6,365.75,366.38,23622.0,366.06,366.6,365.75,366.38,23622.0
2022-03-17 12:30:00,366.35,367.1,365.92,366.86,16215.0,366.35,367.1,365.92,366.86,16215.0
2022-03-17 12:35:00,366.77,367.41,366.64,367.38,14173.0,366.77,367.41,366.64,367.38,14173.0
2022-03-17 12:40:00,367.26,367.91,366.78,367.62,23840.0,367.26,367.91,366.78,367.62,23840.0
2022-03-17 12:45:00,367.74,368.23,367.32,368.18,24245.0,367.74,368.23,367.32,368.18,24245.0
2022-03-17 12:50:00,368.13,368.57,367.79,367.79,28953.0,368.13,368.57,367.79,367.79,28953.0
2022-03-17 12:55:00,367.98,368.5,367.3,368.22,17417.0,367.98,368.5,367.3,368.22,17417.0
2022-03-17 13:00:00,368.07,368.07,367.03,367.79,15232.0,368.07,368.07,367.03,367.79,15232.0
2022-03-17 13:05:00,367.79,368.33,367.25,367.42,20354.0,367.79,368.33,367.25,367.42,20354.0
2022-03-17 13:10:00,367.42,367.89,367.0,367.46,12730.0,367.42,367.89,367.0,367.46,12730.0
2022-03-17 13:15:00,367.57,367.74,366.61,367.43,31711.0,367.57,367.74,366.61,367.43,31711.0
2022-03-17 13:20:00,367.43,368.57,367.25,368.21,13745.0,367.43,368.57,367.25,368.21,13745.0
2022-03-17 13:25:00,368.47,369.46,368.38,369.19,26183.0,368.47,369.46,368.38,369.19,26183.0
2022-03-17 13:30:00,369.25,370.0,368.57,369.8,127262.0,369.25,370.0,368.57,369.8,127262.0
2022-03-17 13:35:00,369.8,370.87,369.72,370.55,87129.0,369.8,370.87,369.72,370.55,87129.0
2022-03-17 13:40:00,370.63,371.62,370.57,371.47,34662.0,370.63,371.62,370.57,371.47,34662.0
2022-03-17 13:45:00,371.48,372.63,371.48,372.41,36900.0,371.48,372.63,371.48,372.41,36900.0
2022-03-17 13:50:00,372.37,373.31,372.35,372.78,45884.0,372.37,373.31,372.35,372.78,45884.0
2022-03-17 13:55:00,372.87,373.2,371.86,372.0,41182.0,372.87,373.2,371.86,372.0,41182.0
2022-03-17 14:00:00,371.97,372.2,370.46,370.8,63792.0,371.97,372.2,370.46,370.8,63792.0
2022-03-17 14:05:00,370.78,371.53,370.72,371.29,20762.0,370.78,371.53,370.72,371.29,20762.0
2022-03-17 14:10:00,371.35,371.48,369.44,369.86,34985.0,371.35,371.48,369.44,369.86,34985.0
2022-03-17 14:15:00,369.95,370.04,369.26,369.58,27399.0,369.95,370.04,369.26,369.58,27399.0
2022-03-17 14:20:00,369.59,370.42,369.17,369.5,101903.0,369.59,370.42,369.17,369.5,101903.0
2022-03-17 14:25:00,369.47,370.74,369.44,370.08,41304.0,369.47,370.74,369.44,370.08,41304.0
2022-03-17 14:30:00,370.08,370.38,369.81,370.18,21069.0,370.08,370.38,369.81,370.18,21069.0
2022-03-17 14:35:00,370.09,370.52,369.83,370.07,18517.0,370.09,370.52,369.83,370.07,18517.0
2022-03-17 14:40:00,370.13,370.6,369.82,370.56,13838.0,370.13,370.6,369.82,370.56,13838.0
2022-03-17 14:45:00,370.49,370.72,369.83,370.61,29314.0,370.49,370.72,369.83,370.61,29314.0
2022-03-17 14:50:00,370.69,370.8,370.04,370.39,24587.0,370.69,370.8,370.04,370.39,24587.0
2022-03-17 14:55:00,370.55,370.87,370.0,370.75,17424.0,370.55,370.87,370.0,370.75,17424.0
2022-03-17 15:00:00,370.72,371.77,370.54,371.41,34078.0,370.72,371.77,370.54,371.41,34078.0
2022-03-17 15:05:00,371.46,371.96,370.9,371.22,27355.0,371.46,371.96,370.9,371.22,27355.0
2022-03-17 15:10:00,371.28,371.49,369.54,369.96,45804.0,371.28,371.49,369.54,369.96,45804.0
2022-03-17 15:15:00,369.83,370.36,369.66,370.36,33583.0,369.83,370.36,369.66,370.36,33583.0
2022-03-17 15:20:00,370.41,370.5,369.5,369.67,32563.0,370.41,370.5,369.5,369.67,32563.0
2022-03-17 15:25:00,369.73,370.1,369.58,369.94,23174.0,369.73,370.1,369.58,369.94,23174.0
2022-03-17 15:30:00,370.0,370.19,369.72,369.92,34869.0,370.0,370.19,369.72,369.92,34869.0
2022-03-17 15:35:00,369.92,370.25,369.74,370.14,28625.0,369.92,370.25,369.74,370.14,28625.0
2022-03-17 15:40:00,370.13,371.66,370.13,371.56,67144.0,370.13,371.66,370.13,371.56,67144.0
2022-03-17 15:45:00,371.52,372.02,371.32,371.83,73822.0,371.52,372.02,371.32,371.83,73822.0
2022-03-17 15:50:00,371.77,371.77,369.9,370.51,133871.0,371.77,371.77,369.9,370.51,133871.0
2022-03-17 15:55:00,370.53,371.62,370.46,371.61,186689.0,370.53,371.62,370.46,371.61,186689.0
2022-03-18 09:30:00,372.35,372.93,368.76,368.76,535881.0,372.35,372.93,368.76,368.76,535881.0
2022-03-18 09:35:00,368.57,371.43,368.55,369.5,51130.0,368.57,371.43,368.55,369.5,51130.0
2022-03-18 09:40:00,369.53,372.59,368.47,372.59,44329.0,369.53,372.59,368.47,372.59,44329.0
2022-03-18 09:45:00,372.41,375.0,372.23,374.66,57083.0,372.41,375.0,372.23,374.66,57083.0
2022-03-18 09:50:00,374.75,374.89,373.42,374.5,50272.0,374.75,374.89,373.42,374.5,50272.0
2022-03-18 09:55:00,374.5,375.87,374.42,375.6,61286.0,374.5,375.87,374.42,375.6,61286.0
2022-03-18 10:00:00,375.65,376.0,373.84,374.56,40696.0,375.65,376.0,373.84,374.56,40696.0
2022-03-18 10:05:00,374.6,375.91,374.46,374.73,38803.0,374.6,375.91,374.46,374.73,38803.0
2022-03-18 10:10:00,374.9,376.65,374.8,376.16,57154.0,374.9,376.65,374.8,376.16,57154.0
2022-03-18 10:15:00,376.12,377.48,375.73,376.01,53808.0,376.12,377.48,375.73,376.01,53808.0
2022-03-18 10:20:00,376.04,377.0,375.64,376.6,45086.0,376.04,377.0,375.64,376.6,45086.0
2022-03-18 10:25:00,376.45,376.45,375.2,376.11,37655.0,376.45,376.45,375.2,376.11,37655.0
2022-03-18 10:30:00,376.02,376.43,374.26,374.75,39979.0,376.02,376.43,374.26,374.75,39979.0
2022-03-18 10:35:00,374.81,374.9,373.32,373.38,31722.0,374.81,374.9,373.32,373.38,31722.0
2022-03-18 10:40:00,373.18,374.59,372.83,374.59,20240.0,373.18,374.59,372.83,374.59,20240.0
2022-03-18 10:45:00,374.88,375.03,374.15,374.2,31856.0,374.88,375.03,374.15,374.2,31856.0
2022-03-18 10:50:00,374.0,374.0,372.98,373.28,27368.0,374.0,374.0,372.98,373.28,27368.0
2022-03-18 10:55:00,373.4,375.24,373.2,375.24,55206.0,373.4,375.24,373.2,375.24,55206.0
2022-03-18 11:00:00,375.12,375.6,374.57,375.28,28242.0,375.12,375.6,374.57,375.28,28242.0
2022-03-18 11:05:00,375.27,375.61,374.25,374.26,48372.0,375.27,375.61,374.25,374.26,48372.0
2022-03-18 11:10:00,374.29,375.42,374.23,374.76,23021.0,374.29,375.42,374.23,374.76,23021.0
2022-03-18 11:15:00,374.84,375.49,374.54,375.25,19989.0,374.84,375.49,374.54,375.25,19989.0
2022-03-18 11:20:00,375.12,375.25,374.19,374.77,16136.0,375.12,375.25,374.19,374.77,16136.0
2022-03-18 11:25:00,374.68,375.3,374.02,375.04,11593.0,374.68,375.3,374.02,375.04,11593.0
2022-03-18 11:30:00,375.1,376.0,375.1,375.57,21529.0,375.1,376.0,375.1,375.57,21529.0
2022-03-18 11:35:00,375.72,376.5,375.45,376.08,49825.0,375.72,376.5,375.45,376.08,49825.0
2022-03-18 11:40:00,376.14,376.32,375.79,376.07,20407.0,376.14,376.32,375.79,376.07,20407.0
2022-03-18 11:45:00,376.22,376.22,374.13,374.13,22418.0,376.22,376.22,374.13,374.13,22418.0
2022-03-18 11:50:00,374.18,374.94,373.69,373.69,21795.0,374.18,374.94,373.69,373.69,21795.0
2022-03-18 11:55:00,373.77,375.59,373.72,375.34,31071.0,373.77,375.59,373.72,375.34,31071.0
2022-03-18 12:00:00,375.38,376.23,375.16,375.96,23290.0,375.38,376.23,375.16,375.96,23290.0
2022-03-18 12:05:00,375.98,376.07,375.06,375.61,13748.0,375.98,376.07,375.06,375.61,13748.0
2022-03-18 12:10:00,375.61,376.07,375.4,375.75,20198.0,375.61,376.07,375.4,375.75,20198.0
2022-03-18 12:15:00,375.51,376.64,375.51,376.64,32929.0,375.51,376.64,375.51,376.64,32929.0
2022-03-18 12:20:00,376.52,377.81,376.16,377.44,60093.0,376.52,377.81,376.16,377.44,60093.0
2022-03-18 12:25:00,377.44,378.05,377.28,377.79,24010.0,377.44,378.05,377.28,377.79,24010.0
2022-03-18 12:30:00,377.88,378.5,377.57,378.3,29578.0,377.88,378.5,377.57,378.3,29578.0
2022-03-18 12:35:00,378.29,379.02,378.24,379.02,25940.0,378.29,379.02,378.24,379.02,25940.0
2022-03-18 12:40:00,379.09,379.84,379.02,379.71,42870.0,379.09,379.84,379.02,379.71,42870.0
2022-03-18 12:45:00,379.78,380.42,379.69,379.99,53665.0,379.78,380.42,379.69,379.99,53665.0
2022-03-18 12:50:00,379.84,380.65,379.84,380.24,22229.0,379.84,380.65,379.84,380.24,22229.0
2022-03-18 12:55:00,380.27,380.77,380.12,380.49,15797.0,380.27,380.77,380.12,380.49,15797.0
2022-03-18 13:00:00,380.48,380.48,379.72,379.87,23677.0,380.48,380.48,379.72,379.87,23677.0
2022-03-18 13:05:00,379.86,380.33,379.12,379.89,18934.0,379.86,380.33,379.12,379.89,18934.0
2022-03-18 13:10:00,379.8,379.83,379.4,379.5,14778.0,379.8,379.83,379.4,379.5,14778.0
2022-03-18 13:15:00,379.58,380.45,379.44,379.69,28911.0,379.58,380.45,379.44,379.69,28911.0
2022-03-18 13:20:00,379.7,380.5,379.57,380.33,21386.0,379.7,380.5,379.57,380.33,21386.0
2022-03-18 13:25:00,380.32,381.09,380.32,380.96,46200.0,380.32,381.09,380.32,380.96,46200.0
2022-03-18 13:30:00,380.96,381.55,380.74,381.41,20024.0,380.96,381.55,380.74,381.41,20024.0
2022-03-18 13:35:00,381.41,381.8,380.83,381.02,28893.0,381.41,381.8,380.83,381.02,28893.0
2022-03-18 13:40:00,381.1,381.4,380.92,381.05,20105.0,381.1,381.4,380.92,381.05,20105.0
2022-03-18 13:45:00,381.05,381.77,380.97,381.63,34081.0,381.05,381.77,380.97,381.63,34081.0
2022-03-18 13:50:00,381.54,381.64,381.38,381.53,16649.0,381.54,381.64,381.38,381.53,16649.0
2022-03-18 13:55:00,381.48,381.75,381.13,381.58,29537.0,381.48,381.75,381.13,381.58,29537.0
2022-03-18 14:00:00,381.54,381.55,381.1,381.18,16326.0,381.54,381.55,381.1,381.18,16326.0
2022-03-18 14:05:00,381.11,381.22,380.52,380.58,38899.0,381.11,381.22,380.52,380.58,38899.0
2022-03-18 14:10:00,380.5,380.8,380.14,380.79,18140.0,380.5,380.8,380.14,380.79,18140.0
2022-03-18 14:15:00,380.8,381.29,380.79,381.17,26253.0,380.8,381.29,380.79,381.17,26253.0
2022-03-18 14:20:00,381.18,381.26,380.73,380.81,20190.0,381.18,381.26,380.73,380.81,20190.0
2022-03-18 14:25:00,380.82,380.82,379.66,379.8,38668.0,380.82,380.82,379.66,379.8,38668.0
2022-03-18 14:30:00,379.94,379.94,379.26,379.5,55456.0,379.94,379.94,379.26,379.5,55456.0
2022-03-18 14:35:00,379.5,379.92,378.97,379.26,25782.0,379.5,379.92,378.97,379.26,25782.0
2022-03-18 14:40:00,379.25,379.59,378.65,379.22,36983.0,379.25,379.59,378.65,379.22,36983.0
2022-03-18 14:45:00,379.15,379.36,378.74,378.87,22822.0,379.15,379.36,378.74,378.87,22822.0
2022-03-18 14:50:00,378.81,380.08,378.81,379.95,35038.0,378.81,380.08,378.81,379.95,35038.0
2022-03-18 14:55:00,379.91,380.39,379.76,380.15,36398.0,379.91,380.39,379.76,380.15,36398.0
2022-03-18 15:00:00,380.13,380.17,379.44,379.59,35194.0,380.13,380.17,379.44,379.59,35194.0
2022-03-18 15:05:00,379.56,379.92,379.23,379.87,26863.0,379.56,379.92,379.23,379.87,26863.0
2022-03-18 15:10:00,379.86,380.0,378.79,379.2,34967.0,379.86,380.0,378.79,379.2,34967.0
2022-03-18 15:15:00,379.15,379.55,378.72,379.24,32407.0,379.15,379.55,378.72,379.24,32407.0
2022-03-18 15:20:00,379.24,379.48,379.1,379.28,31664.0,379.24,379.48,379.1,379.28,31664.0
2022-03-18 15:25:00,379.32,379.94,379.26,379.5,36832.0,379.32,379.94,379.26,379.5,36832.0
2022-03-18 15:30:00,379.49,380.41,379.26,380.02,57824.0,379.49,380.41,379.26,380.02,57824.0
2022-03-18 15:35:00,380.02,380.16,378.49,378.62,61774.0,380.02,380.16,378.49,378.62,61774.0
2022-03-18 15:40:00,378.62,378.91,378.12,378.16,72286.0,378.62,378.91,378.12,378.16,72286.0
2022-03-18 15:45:00,378.19,378.9,378.04,378.31,119266.0,378.19,378.9,378.04,378.31,119266.0
2022-03-18 15:50:00,378.23,380.6,378.14,380.27,209886.0,378.23,380.6,378.14,380.27,209886.0
2022-03-18 15:55:00,380.2,380.96,379.72,380.56,256936.0,380.2,380.96,379.72,380.56,256936.0
2022-03-21 09:30:00,377.79,381.82,376.94,381.12,139127.0,377.79,381.82,376.94,381.12,139127.0
2022-03-21 09:35:00,381.02,381.64,377.17,379.33,77041.0,381.02,381.64,377.17,379.33,77041.0
2022-03-21 09:40:00,379.33,381.4,379.33,380.36,51392.0,379.33,381.4,379.33,380.36,51392.0
2022-03-21 09:45:00,380.33,380.35,375.43,375.43,72582.0,380.33,380.35,375.43,375.43,72582.0
2022-03-21 09:50:00,375.51,376.97,374.34,374.49,41926.0,375.51,376.97,374.34,374.49,41926.0
2022-03-21 09:55:00,374.4,375.81,374.04,374.12,43625.0,374.4,375.81,374.04,374.12,43625.0
2022-03-21 10:00:00,374.28,374.79,373.53,373.88,42334.0,374.28,374.79,373.53,373.88,42334.0
2022-03-21 10:05:00,373.66,374.36,373.28,373.98,30881.0,373.66,374.36,373.28,373.98,30881.0
2022-03-21 10:10:00,374.01,374.77,373.68,374.06,31449.0,374.01,374.77,373.68,374.06,31449.0
2022-03-21 10:15:00,373.89,373.98,372.75,373.83,25046.0,373.89,373.98,372.75,373.83,25046.0
2022-03-21 10:20:00,373.5,373.93,372.71,373.81,33265.0,373.5,373.93,372.71,373.81,33265.0
2022-03-21 10:25:00,373.88,373.99,371.5,371.58,44566.0,373.88,373.99,371.5,371.58,44566.0
2022-03-21 10:30:00,371.53,372.9,371.51,372.24,15528.0,371.53,372.9,371.51,372.24,15528.0
2022-03-21 10:35:00,372.13,372.88,371.36,372.88,20606.0,372.13,372.88,371.36,372.88,20606.0
2022-03-21 10:40:00,372.89,373.99,372.88,373.04,29445.0,372.89,373.99,372.88,373.04,29445.0
2022-03-21 10:45:00,373.08,375.0,373.07,374.22,38832.0,373.08,375.0,373.07,374.22,38832.0
2022-03-21 10:50:00,374.24,374.33,373.41,374.0,28744.0,374.24,374.33,373.41,374.0,28744.0
2022-03-21 10:55:00,373.79,374.28,373.59,374.13,16339.0,373.79,374.28,373.59,374.13,16339.0
2022-03-21 11:00:00,374.17,376.16,373.97,375.81,33586.0,374.17,376.16,373.97,375.81,33586.0
2022-03-21 11:05:00,375.71,376.37,375.11,376.0,31335.0,375.71,376.37,375.11,376.0,31335.0
2022-03-21 11:10:00,376.08,377.88,376.07,377.42,18496.0,376.08,377.88,376.07,377.42,18496.0
2022-03-21 11:15:00,377.3,378.0,376.78,377.71,19911.0,377.3,378.0,376.78,377.71,19911.0
2022-03-21 11:20:00,377.59,377.59,376.52,376.91,46649.0,377.59,377.59,376.52,376.91,46649.0
2022-03-21 11:25:00,376.9,377.77,376.9,377.3,41451.0,376.9,377.77,376.9,377.3,41451.0
2022-03-21 11:30:00,377.3,377.42,376.64,377.18,17835.0,377.3,377.42,376.64,377.18,17835.0
2022-03-21 11:35:00,377.3,377.45,376.18,377.0,33652.0,377.3,377.45,376.18,377.0,33652.0
2022-03-21 11:40:00,376.95,378.2,376.95,377.02,24034.0,376.95,378.2,376.95,377.02,24034.0
2022-03-21 11:45:00,377.3,378.14,376.91,376.96,23898.0,377.3,378.14,376.91,376.96,23898.0
2022-03-21 11:50:00,377.33,378.0,376.72,377.58,16632.0,377.33,378.0,376.72,377.58,16632.0
2022-03-21 11:55:00,377.29,378.02,377.2,377.53,10564.0,377.29,378.02,377.2,377.53,10564.0
2022-03-21 12:00:00,377.69,377.9,376.64,376.87,15719.0,377.69,377.9,376.64,376.87,15719.0
2022-03-21 12:05:00,376.98,377.59,376.54,377.53,10378.0,376.98,377.59,376.54,377.53,10378.0
2022-03-21 12:10:00,377.64,377.67,376.73,377.2,14746.0,377.64,377.67,376.73,377.2,14746.0
2022-03-21 12:15:00,377.11,377.46,376.42,377.11,7895.0,377.11,377.46,376.42,377.11,7895.0
2022-03-21 12:20:00,376.99,378.42,376.85,377.48,28500.0,376.99,378.42,376.85,377.48,28500.0
2022-03-21 12:25:00,377.85,378.02,376.67,376.7,17455.0,377.85,378.02,376.67,376.7,17455.0
2022-03-21 12:30:00,376.88,376.88,374.43,375.17,28237.0,376.88,376.88,374.43,375.17,28237.0
2022-03-21 12:35:00,375.04,375.04,372.8,373.98,33696.0,375.04,375.04,372.8,373.98,33696.0
2022-03-21 12:40:00,373.74,374.46,373.11,374.46,21009.0,373.74,374.46,373.11,374.46,21009.0
2022-03-21 12:45:00,374.34,374.86,374.0,374.37,21869.0,374.34,374.86,374.0,374.37,21869.0
2022-03-21 12:50:00,374.1,374.3,372.47,372.56,29207.0,374.1,374.3,372.47,372.56,29207.0
2022-03-21 12:55:00,372.5,373.35,371.38,371.43,52107.0,372.5,373.35,371.38,371.43,52107.0
2022-03-21 13:00:00,371.39,372.17,369.77,370.09,96168.0,371.39,372.17,369.77,370.09,96168.0
2022-03-21 13:05:00,370.05,371.33,370.0,370.7,23453.0,370.05,371.33,370.0,370.7,23453.0
2022-03-21 13:10:00,370.81,370.91,369.83,370.11,23338.0,370.81,370.91,369.83,370.11,23338.0
2022-03-21 13:15:00,370.19,370.56,369.31,369.41,35170.0,370.19,370.56,369.31,369.41,35170.0
2022-03-21 13:20:00,369.36,369.86,368.94,369.28,23139.0,369.36,369.86,368.94,369.28,23139.0
2022-03-21 13:25:00,369.25,370.58,369.14,370.21,16786.0,369.25,370.58,369.14,370.21,16786.0
2022-03-21 13:30:00,370.23,371.6,370.0,371.08,15605.0,370.23,371.6,370.0,371.08,15605.0
2022-03-21 13:35:00,370.98,371.36,370.22,371.13,18143.0,370.98,371.36,370.22,371.13,18143.0
2022-03-21 13:40:00,371.13,371.23,369.6,370.06,15383.0,371.13,371.23,369.6,370.06,15383.0
2022-03-21 13:45:00,370.14,371.28,369.95,371.13,19183.0,370.14,371.28,369.95,371.13,19183.0
2022-03-21 13:50:00,371.19,371.68,371.0,371.45,13331.0,371.19,371.68,371.0,371.45,13331.0
2022-03-21 13:55:00,371.29,371.58,370.87,371.54,10728.0,371.29,371.58,370.87,371.54,10728.0
2022-03-21 14:00:00,371.58,371.79,370.37,370.65,15476.0,371.58,371.79,370.37,370.65,15476.0
2022-03-21 14:05:00,370.55,371.71,370.31,371.6,16408.0,370.55,371.71,370.31,371.6,16408.0
2022-03-21 14:10:00,371.51,372.0,370.94,370.99,18000.0,371.51,372.0,370.94,370.99,18000.0
2022-03-21 14:15:00,370.88,371.2,370.43,371.05,20168.0,370.88,371.2,370.43,371.05,20168.0
2022-03-21 14:20:00,371.25,373.04,371.25,372.97,18415.0,371.25,373.04,371.25,372.97,18415.0
2022-03-21 14:25:00,372.84,373.87,372.61,373.59,27473.0,372.84,373.87,372.61,373.59,27473.0
2022-03-21 14:30:00,373.61,373.75,372.86,373.0,15430.0,373.61,373.75,372.86,373.0,15430.0
2022-03-21 14:35:00,373.08,373.14,372.39,372.49,19621.0,373.08,373.14,372.39,372.49,19621.0
2022-03-21 14:40:00,372.4,372.96,371.6,372.83,25879.0,372.4,372.96,371.6,372.83,25879.0
2022-03-21 14:45:00,372.77,373.85,371.98,372.0,23279.0,372.77,373.85,371.98,372.0,23279.0
2022-03-21 14:50:00,371.86,371.86,371.2,371.31,22048.0,371.86,371.86,371.2,371.31,22048.0
2022-03-21 14:55:00,371.42,371.55,370.13,370.26,31068.0,371.42,371.55,370.13,370.26,31068.0
2022-03-21 15:00:00,370.22,370.36,369.5,370.0,33951.0,370.22,370.36,369.5,370.0,33951.0
2022-03-21 15:05:00,370.17,371.18,369.79,371.0,24151.0,370.17,371.18,369.79,371.0,24151.0
2022-03-21 15:10:00,371.0,371.7,370.89,371.52,14938.0,371.0,371.7,370.89,371.52,14938.0
2022-03-21 15:15:00,371.48,372.27,371.2,371.37,15899.0,371.48,372.27,371.2,371.37,15899.0
2022-03-21 15:20:00,371.25,371.65,371.03,371.4,15914.0,371.25,371.65,371.03,371.4,15914.0
2022-03-21 15:25:00,371.49,371.8,371.31,371.68,20587.0,371.49,371.8,371.31,371.68,20587.0
2022-03-21 15:30:00,371.72,372.48,371.28,371.37,20195.0,371.72,372.48,371.28,371.37,20195.0
2022-03-21 15:35:00,371.35,371.99,371.0,371.31,24753.0,371.35,371.99,371.0,371.31,24753.0
2022-03-21 15:40:00,371.37,371.5,370.1,370.59,47311.0,371.37,371.5,370.1,370.59,47311.0
2022-03-21 15:45:00,370.44,370.85,369.74,369.81,46091.0,370.44,370.85,369.74,369.81,46091.0
2022-03-21 15:50:00,369.93,373.44,369.93,373.36,50299.0,369.93,373.44,369.93,373.36,50299.0
2022-03-21 15:55:00,373.5,374.77,373.34,374.59,141771.0,373.5,374.77,373.34,374.59,141771.0
2022-03-22 09:30:00,371.25,371.94,366.76,369.74,138901.0,371.25,371.94,366.76,369.74,138901.0
2022-03-22 09:35:00,369.51,376.53,369.43,376.04,71603.0,369.51,376.53,369.43,376.04,71603.0
2022-03-22 09:40:00,376.24,376.43,373.95,374.22,25461.0,376.24,376.43,373.95,374.22,25461.0
2022-03-22 09:45:00,374.44,374.44,371.21,373.02,29317.0,374.44,374.44,371.21,373.02,29317.0
2022-03-22 09:50:00,372.92,375.93,371.6,375.87,18001.0,372.92,375.93,371.6,375.87,18001.0
2022-03-22 09:55:00,375.87,377.21,375.05,376.56,33088.0,375.87,377.21,375.05,376.56,33088.0
2022-03-22 10:00:00,376.81,379.97,376.64,378.28,52797.0,376.81,379.97,376.64,378.28,52797.0
2022-03-22 10:05:00,378.54,379.49,377.01,378.76,23505.0,378.54,379.49,377.01,378.76,23505.0
2022-03-22 10:10:00,378.56,378.79,376.91,378.0,18939.0,378.56,378.79,376.91,378.0,18939.0
2022-03-22 10:15:00,377.76,379.8,376.89,379.63,36789.0,377.76,379.8,376.89,379.63,36789.0
2022-03-22 10:20:00,379.63,380.08,378.01,378.94,79861.0,379.63,380.08,378.01,378.94,79861.0
2022-03-22 10:25:00,379.14,380.18,378.81,379.54,17048.0,379.14,380.18,378.81,379.54,17048.0
2022-03-22 10:30:00,379.83,381.58,379.81,381.03,61367.0,379.83,381.58,379.81,381.03,61367.0
2022-03-22 10:35:00,380.84,381.18,380.0,380.44,9942.0,380.84,381.18,380.0,380.44,9942.0
2022-03-22 10:40:00,380.76,382.17,380.22,381.8,25200.0,380.76,382.17,380.22,381.8,25200.0
2022-03-22 10:45:00,381.67,382.25,381.67,381.91,20574.0,381.67,382.25,381.67,381.91,20574.0
2022-03-22 10:50:00,381.73,382.19,381.48,382.02,13361.0,381.73,382.19,381.48,382.02,13361.0
2022-03-22 10:55:00,382.06,382.84,381.64,382.16,23054.0,382.06,382.84,381.64,382.16,23054.0
2022-03-22 11:00:00,382.17,383.0,381.88,382.93,18099.0,382.17,383.0,381.88,382.93,18099.0
2022-03-22 11:05:00,382.75,383.75,382.49,383.46,22117.0,382.75,383.75,382.49,383.46,22117.0
2022-03-22 11:10:00,383.42,385.01,383.42,384.89,52518.0,383.42,385.01,383.42,384.89,52518.0
2022-03-22 11:15:00,384.88,385.92,384.87,385.9,38303.0,384.88,385.92,384.87,385.9,38303.0
2022-03-22 11:20:00,385.81,385.92,385.32,385.67,23620.0,385.81,385.92,385.32,385.67,23620.0
2022-03-22 11:25:00,385.66,386.5,385.43,385.57,34279.0,385.66,386.5,385.43,385.57,34279.0
2022-03-22 11:30:00,385.46,386.2,385.25,385.84,20091.0,385.46,386.2,385.25,385.84,20091.0
2022-03-22 11:35:00,385.82,386.0,384.8,385.59,15992.0,385.82,386.0,384.8,385.59,15992.0
2022-03-22 11:40:00,385.72,386.66,384.73,384.73,49268.0,385.72,386.66,384.73,384.73,49268.0
2022-03-22 11:45:00,384.82,385.4,384.09,384.54,22877.0,384.82,385.4,384.09,384.54,22877.0
2022-03-22 11:50:00,384.57,385.15,384.5,385.03,11335.0,384.57,385.15,384.5,385.03,11335.0
2022-03-22 11:55:00,385.12,385.24,384.36,384.36,14425.0,385.12,385.24,384.36,384.36,14425.0
2022-03-22 12:00:00,384.26,384.5,382.85,383.46,20946.0,384.26,384.5,382.85,383.46,20946.0
2022-03-22 12:05:00,383.39,384.63,383.38,384.01,18915.0,383.39,384.63,383.38,384.01,18915.0
2022-03-22 12:10:00,383.95,384.23,383.0,383.01,31094.0,383.95,384.23,383.0,383.01,31094.0
2022-03-22 12:15:00,383.15,383.16,381.66,381.8,50223.0,383.15,383.16,381.66,381.8,50223.0
2022-03-22 12:20:00,381.86,381.86,380.9,381.33,16493.0,381.86,381.86,380.9,381.33,16493.0
2022-03-22 12:25:00,381.49,382.11,380.91,381.78,13243.0,381.49,382.11,380.91,381.78,13243.0
2022-03-22 12:30:00,381.75,382.25,381.33,382.25,11341.0,381.75,382.25,381.33,382.25,11341.0
2022-03-22 12:35:00,382.39,383.53,382.34,382.5,16601.0,382.39,383.53,382.34,382.5,16601.0
2022-03-22 12:40:00,382.62,383.08,381.65,382.04,26825.0,382.62,383.08,381.65,382.04,26825.0
2022-03-22 12:45:00,382.14,383.14,381.93,383.14,7675.0,382.14,383.14,381.93,383.14,7675.0
2022-03-22 12:50:00,383.29,383.68,382.58,382.93,11850.0,383.29,383.68,382.58,382.93,11850.0
2022-03-22 12:55:00,383.18,383.82,382.73,383.67,8840.0,383.18,383.82,382.73,383.67,8840.0
2022-03-22 13:00:00,383.41,384.0,383.08,383.98,27683.0,383.41,384.0,383.08,383.98,27683.0
2022-03-22 13:05:00,383.92,384.36,382.77,382.9,58475.0,383.92,384.36,382.77,382.9,58475.0
2022-03-22 13:10:00,382.75,383.95,382.47,383.82,21585.0,382.75,383.95,382.47,383.82,21585.0
2022-03-22 13:15:00,383.87,384.03,383.25,383.74,8228.0,383.87,384.03,383.25,383.74,8228.0
2022-03-22 13:20:00,383.68,383.74,382.34,383.2,18267.0,383.68,383.74,382.34,383.2,18267.0
2022-03-22 13:25:00,383.17,383.88,383.14,383.88,5511.0,383.17,383.88,383.14,383.88,5511.0
2022-03-22 13:30:00,383.99,384.31,383.93,384.12,6743.0,383.99,384.31,383.93,384.12,6743.0
2022-03-22 13:35:00,384.24,384.58,383.89,384.44,12022.0,384.24,384.58,383.89,384.44,12022.0
2022-03-22 13:40:00,384.61,384.61,383.17,384.14,11962.0,384.61,384.61,383.17,384.14,11962.0
2022-03-22 13:45:00,384.05,384.39,383.65,384.03,12322.0,384.05,384.39,383.65,384.03,12322.0
2022-03-22 13:50:00,384.05,384.39,383.88,384.2,10520.0,384.05,384.39,383.88,384.2,10520.0
2022-03-22 13:55:00,384.26,384.44,383.63,384.28,17268.0,384.26,384.44,383.63,384.28,17268.0
2022-03-22 14:00:00,384.35,384.4,383.55,383.86,13808.0,384.35,384.4,383.55,383.86,13808.0
2022-03-22 14:05:00,383.78,384.02,383.25,383.62,8196.0,383.78,384.02,383.25,383.62,8196.0
2022-03-22 14:10:00,383.64,383.87,383.23,383.75,14504.0,383.64,383.87,383.23,383.75,14504.0
2022-03-22 14:15:00,383.72,384.48,383.6,384.17,11532.0,383.72,384.48,383.6,384.17,11532.0
2022-03-22 14:20:00,384.25,384.26,383.5,383.62,6997.0,384.25,384.26,383.5,383.62,6997.0
2022-03-22 14:25:00,383.63,383.65,382.22,383.25,13414.0,383.63,383.65,382.22,383.25,13414.0
2022-03-22 14:30:00,383.28,383.59,382.5,383.59,28616.0,383.28,383.59,382.5,383.59,28616.0
2022-03-22 14:35:00,383.62,384.0,383.49,383.74,10895.0,383.62,384.0,383.49,383.74,10895.0
2022-03-22 14:40:00,383.78,383.78,382.71,382.72,10332.0,383.78,383.78,382.71,382.72,10332.0
2022-03-22 14:45:00,382.92,383.21,382.46,382.58,11171.0,382.92,383.21,382.46,382.58,11171.0
2022-03-22 14:50:00,382.87,383.61,382.71,383.41,11008.0,382.87,383.61,382.71,383.41,11008.0
2022-03-22 14:55:00,383.4,384.53,383.4,383.91,32013.0,383.4,384.53,383.4,383.91,32013.0
2022-03-22 15:00:00,383.94,384.47,383.94,384.19,32929.0,383.94,384.47,383.94,384.19,32929.0
2022-03-22 15:05:00,384.26,385.64,384.09,385.56,29663.0,384.26,385.64,384.09,385.56,29663.0
2022-03-22 15:10:00,385.48,386.34,385.24,386.1,56875.0,385.48,386.34,385.24,386.1,56875.0
2022-03-22 15:15:00,386.15,386.66,385.96,385.97,41014.0,386.15,386.66,385.96,385.97,41014.0
2022-03-22 15:20:00,385.97,386.18,384.8,385.9,23827.0,385.97,386.18,384.8,385.9,23827.0
2022-03-22 15:25:00,385.85,386.01,384.86,384.86,22545.0,385.85,386.01,384.86,384.86,22545.0
2022-03-22 15:30:00,384.91,385.65,384.84,385.0,20102.0,384.91,385.65,384.84,385.0,20102.0
2022-03-22 15:35:00,385.0,385.01,383.81,383.97,21917.0,385.0,385.01,383.81,383.97,21917.0
2022-03-22 15:40:00,384.03,384.03,383.37,383.74,24728.0,384.03,384.03,383.37,383.74,24728.0
2022-03-22 15:45:00,383.81,384.11,383.13,383.72,37767.0,383.81,384.11,383.13,383.72,37767.0
2022-03-22 15:50:00,383.83,384.18,382.7,382.7,37411.0,383.83,384.18,382.7,382.7,37411.0
2022-03-22 15:55:00,382.72,383.12,382.2,383.0,92605.0,382.72,383.12,382.2,383.0,92605.0
2022-03-23 09:30:00,379.47,381.79,377.61,381.3,65774.0,379.47,381.79,377.61,381.3,65774.0
2022-03-23 09:35:00,381.1,382.46,378.82,378.84,37406.0,381.1,382.46,378.82,378.84,37406.0
2022-03-23 09:40:00,378.81,380.48,378.19,379.33,25741.0,378.81,380.48,378.19,379.33,25741.0
2022-03-23 09:45:00,379.3,379.3,377.03,378.23,33901.0,379.3,379.3,377.03,378.23,33901.0
2022-03-23 09:50:00,377.98,378.69,375.8,377.31,41238.0,377.98,378.69,375.8,377.31,41238.0
2022-03-23 09:55:00,376.91,378.03,376.57,377.6,18347.0,376.91,378.03,376.57,377.6,18347.0
2022-03-23 10:00:00,377.42,378.7,376.2,376.42,26477.0,377.42,378.7,376.2,376.42,26477.0
2022-03-23 10:05:00,376.43,378.57,376.0,378.25,10979.0,376.43,378.57,376.0,378.25,10979.0
2022-03-23 10:10:00,377.77,378.76,377.1,378.65,11851.0,377.77,378.76,377.1,378.65,11851.0
2022-03-23 10:15:00,378.69,380.34,378.38,379.44,25992.0,378.69,380.34,378.38,379.44,25992.0
2022-03-23 10:20:00,379.48,379.65,378.5,379.6,9661.0,379.48,379.65,378.5,379.6,9661.0
2022-03-23 10:25:00,379.2,379.49,378.65,379.12,8780.0,379.2,379.49,378.65,379.12,8780.0
2022-03-23 10:30:00,379.11,379.85,378.72,379.66,13740.0,379.11,379.85,378.72,379.66,13740.0
2022-03-23 10:35:00,379.65,380.7,379.2,380.57,15194.0,379.65,380.7,379.2,380.57,15194.0
2022-03-23 10:40:00,380.67,381.15,379.21,379.81,23292.0,380.67,381.15,379.21,379.81,23292.0
2022-03-23 10:45:00,379.68,379.68,378.42,379.28,14327.0,379.68,379.68,378.42,379.28,14327.0
2022-03-23 10:50:00,379.38,379.72,378.67,379.35,19948.0,379.38,379.72,378.67,379.35,19948.0
2022-03-23 10:55:00,379.28,380.12,379.15,379.61,25666.0,379.28,380.12,379.15,379.61,25666.0
2022-03-23 11:00:00,379.67,379.9,379.01,379.84,26404.0,379.67,379.9,379.01,379.84,26404.0
2022-03-23 11:05:00,379.93,380.21,379.53,379.79,22003.0,379.93,380.21,379.53,379.79,22003.0
2022-03-23 11:10:00,379.73,380.72,379.64,379.99,18985.0,379.73,380.72,379.64,379.99,18985.0
2022-03-23 11:15:00,380.06,380.62,379.35,380.21,17185.0,380.06,380.62,379.35,380.21,17185.0
2022-03-23 11:20:00,380.17,381.44,380.05,380.6,30118.0,380.17,381.44,380.05,380.6,30118.0
2022-03-23 11:25:00,380.64,380.81,379.86,380.17,18842.0,380.64,380.81,379.86,380.17,18842.0
2022-03-23 11:30:00,379.9,380.22,379.81,380.13,18015.0,379.9,380.22,379.81,380.13,18015.0
2022-03-23 11:35:00,380.04,380.67,379.93,380.55,16772.0,380.04,380.67,379.93,380.55,16772.0
2022-03-23 11:40:00,380.46,380.66,379.96,380.66,18588.0,380.46,380.66,379.96,380.66,18588.0
2022-03-23 11:45:00,380.69,380.69,379.73,380.0,24153.0,380.69,380.69,379.73,380.0,24153.0
2022-03-23 11:50:00,380.06,381.13,379.5,379.8,75028.0,380.06,381.13,379.5,379.8,75028.0
2022-03-23 11:55:00,379.9,381.01,379.9,381.0,64414.0,379.9,381.01,379.9,381.0,64414.0
2022-03-23 12:00:00,380.79,381.21,380.48,380.68,23056.0,380.79,381.21,380.48,380.68,23056.0
2022-03-23 12:05:00,380.8,380.8,378.91,379.17,21299.0,380.8,380.8,378.91,379.17,21299.0
2022-03-23 12:10:00,379.11,379.27,378.09,379.06,19569.0,379.11,379.27,378.09,379.06,19569.0
2022-03-23 12:15:00,379.07,380.73,379.07,380.42,19416.0,379.07,380.73,379.07,380.42,19416.0
2022-03-23 12:20:00,380.41,380.42,379.27,379.33,14814.0,380.41,380.42,379.27,379.33,14814.0
2022-03-23 12:25:00,379.42,380.08,379.32,379.98,8977.0,379.42,380.08,379.32,379.98,8977.0
2022-03-23 12:30:00,380.03,380.05,379.16,379.47,5411.0,380.03,380.05,379.16,379.47,5411.0
2022-03-23 12:35:00,379.21,379.41,378.52,379.22,8885.0,379.21,379.41,378.52,379.22,8885.0
2022-03-23 12:40:00,379.09,379.16,378.0,378.06,10120.0,379.09,379.16,378.0,378.06,10120.0
2022-03-23 12:45:00,378.26,378.36,377.18,377.9,13591.0,378.26,378.36,377.18,377.9,13591.0
2022-03-23 12:50:00,378.03,379.32,377.86,379.09,12979.0,378.03,379.32,377.86,379.09,12979.0
2022-03-23 12:55:00,379.28,380.09,379.27,379.84,15722.0,379.28,380.09,379.27,379.84,15722.0
2022-03-23 13:00:00,379.64,379.79,378.11,378.24,7598.0,379.64,379.79,378.11,378.24,7598.0
2022-03-23 13:05:00,378.33,379.34,378.33,379.08,3913.0,378.33,379.34,378.33,379.08,3913.0
2022-03-23 13:10:00,378.94,379.12,378.26,378.47,7535.0,378.94,379.12,378.26,378.47,7535.0
2022-03-23 13:15:00,378.6,378.71,377.89,378.17,9354.0,378.6,378.71,377.89,378.17,9354.0
2022-03-23 13:20:00,378.3,378.56,377.6,377.64,29550.0,378.3,378.56,377.6,377.64,29550.0
2022-03-23 13:25:00,377.61,377.83,376.71,377.1,17581.0,377.61,377.83,376.71,377.1,17581.0
2022-03-23 13:30:00,376.73,377.89,376.73,377.75,11317.0,376.73,377.89,376.73,377.75,11317.0
2022-03-23 13:35:00,377.81,378.22,377.42,378.0,9185.0,377.81,378.22,377.42,378.0,9185.0
2022-03-23 13:40:00,378.01,378.01,377.32,377.54,4361.0,378.01,378.01,377.32,377.54,4361.0
2022-03-23 13:45:00,377.12,377.75,376.95,377.51,6618.0,377.12,377.75,376.95,377.51,6618.0
2022-03-23 13:50:00,377.21,377.95,376.69,377.95,15176.0,377.21,377.95,376.69,377.95,15176.0
2022-03-23 13:55:00,377.88,378.18,377.57,378.04,10323.0,377.88,378.18,377.57,378.04,10323.0
2022-03-23 14:00:00,378.0,378.14,377.36,377.85,8306.0,378.0,378.14,377.36,377.85,8306.0
2022-03-23 14:05:00,377.75,377.75,376.68,376.8,12777.0,377.75,377.75,376.68,376.8,12777.0
2022-03-23 14:10:00,376.95,376.95,376.0,376.22,12246.0,376.95,376.95,376.0,376.22,12246.0
2022-03-23 14:15:00,376.08,376.64,375.7,376.51,16038.0,376.08,376.64,375.7,376.51,16038.0
2022-03-23 14:20:00,376.55,376.55,375.99,376.04,14320.0,376.55,376.55,375.99,376.04,14320.0
2022-03-23 14:25:00,375.87,376.63,375.87,376.45,10032.0,375.87,376.63,375.87,376.45,10032.0
2022-03-23 14:30:00,376.38,376.76,376.24,376.38,11335.0,376.38,376.76,376.24,376.38,11335.0
2022-03-23 14:35:00,376.36,377.27,376.28,377.27,14793.0,376.36,377.27,376.28,377.27,14793.0
2022-03-23 14:40:00,377.34,377.7,376.94,377.67,9314.0,377.34,377.7,376.94,377.67,9314.0
2022-03-23 14:45:00,377.72,378.0,377.32,377.9,11419.0,377.72,378.0,377.32,377.9,11419.0
2022-03-23 14:50:00,378.0,378.0,376.62,377.11,18326.0,378.0,378.0,376.62,377.11,18326.0
2022-03-23 14:55:00,377.2,377.22,376.01,376.23,10203.0,377.2,377.22,376.01,376.23,10203.0
2022-03-23 15:00:00,376.16,376.67,375.78,376.6,11756.0,376.16,376.67,375.78,376.6,11756.0
2022-03-23 15:05:00,376.44,376.44,375.45,375.56,17147.0,376.44,376.44,375.45,375.56,17147.0
2022-03-23 15:10:00,375.46,375.61,375.07,375.21,9494.0,375.46,375.61,375.07,375.21,9494.0
2022-03-23 15:15:00,375.11,375.21,374.52,374.85,26108.0,375.11,375.21,374.52,374.85,26108.0
2022-03-23 15:20:00,374.95,376.32,374.87,376.26,21931.0,374.95,376.32,374.87,376.26,21931.0
2022-03-23 15:25:00,376.29,376.48,375.85,376.15,14606.0,376.29,376.48,375.85,376.15,14606.0
2022-03-23 15:30:00,375.94,376.71,375.77,376.4,21043.0,375.94,376.71,375.77,376.4,21043.0
2022-03-23 15:35:00,376.22,376.48,376.1,376.19,12312.0,376.22,376.48,376.1,376.19,12312.0
2022-03-23 15:40:00,376.11,376.59,375.18,376.5,30900.0,376.11,376.59,375.18,376.5,30900.0
2022-03-23 15:45:00,376.59,377.09,376.24,376.35,41561.0,376.59,377.09,376.24,376.35,41561.0
2022-03-23 15:50:00,376.21,376.22,374.93,375.53,42050.0,376.21,376.22,374.93,375.53,42050.0
2022-03-23 15:55:00,375.6,375.8,374.49,374.55,152406.0,375.6,375.8,374.49,374.55,152406.0
2022-03-24 09:30:00,379.76,379.76,376.52,377.22,91053.0,379.76,379.76,376.52,377.22,91053.0
2022-03-24 09:35:00,376.66,377.53,375.84,376.14,41610.0,376.66,377.53,375.84,376.14,41610.0
2022-03-24 09:40:00,376.27,377.77,371.68,371.98,67982.0,376.27,377.77,371.68,371.98,67982.0
2022-03-24 09:45:00,371.99,372.23,369.73,369.88,64238.0,371.99,372.23,369.73,369.88,64238.0
2022-03-24 09:50:00,369.59,371.14,368.9,370.03,64777.0,369.59,371.14,368.9,370.03,64777.0
2022-03-24 09:55:00,370.82,372.53,370.7,370.97,35440.0,370.82,372.53,370.7,370.97,35440.0
2022-03-24 10:00:00,370.93,373.37,370.8,372.74,31035.0,370.93,373.37,370.8,372.74,31035.0
2022-03-24 10:05:00,372.74,373.56,371.02,371.61,20441.0,372.74,373.56,371.02,371.61,20441.0
2022-03-24 10:10:00,371.22,371.8,370.5,371.8,17757.0,371.22,371.8,370.5,371.8,17757.0
2022-03-24 10:15:00,371.65,371.85,369.21,370.06,34638.0,371.65,371.85,369.21,370.06,34638.0
2022-03-24 10:20:00,370.12,371.21,369.73,370.42,14481.0,370.12,371.21,369.73,370.42,14481.0
2022-03-24 10:25:00,370.48,371.28,370.0,370.94,10281.0,370.48,371.28,370.0,370.94,10281.0
2022-03-24 10:30:00,370.94,373.27,370.1,373.14,28373.0,370.94,373.27,370.1,373.14,28373.0
2022-03-24 10:35:00,373.13,373.75,372.57,372.72,11374.0,373.13,373.75,372.57,372.72,11374.0
2022-03-24 10:40:00,372.75,373.2,372.21,373.2,12757.0,372.75,373.2,372.21,373.2,12757.0
2022-03-24 10:45:00,373.36,374.53,373.0,374.02,29967.0,373.36,374.53,373.0,374.02,29967.0
2022-03-24 10:50:00,373.93,374.98,373.88,374.52,28861.0,373.93,374.98,373.88,374.52,28861.0
2022-03-24 10:55:00,374.57,374.79,373.19,373.71,17872.0,374.57,374.79,373.19,373.71,17872.0
2022-03-24 11:00:00,373.76,375.13,373.4,374.03,17502.0,373.76,375.13,373.4,374.03,17502.0
2022-03-24 11:05:00,373.94,374.59,372.68,372.69,30103.0,373.94,374.59,372.68,372.69,30103.0
2022-03-24 11:10:00,372.54,373.8,372.48,372.89,21604.0,372.54,373.8,372.48,372.89,21604.0
2022-03-24 11:15:00,373.01,373.4,372.19,373.4,16934.0,373.01,373.4,372.19,373.4,16934.0
2022-03-24 11:20:00,373.42,374.4,373.32,374.3,16033.0,373.42,374.4,373.32,374.3,16033.0
2022-03-24 11:25:00,374.4,376.44,374.38,375.56,24009.0,374.4,376.44,374.38,375.56,24009.0
2022-03-24 11:30:00,375.65,376.6,375.63,375.91,16744.0,375.65,376.6,375.63,375.91,16744.0
2022-03-24 11:35:00,376.01,376.06,375.19,375.51,9779.0,376.01,376.06,375.19,375.51,9779.0
2022-03-24 11:40:00,375.34,376.16,375.21,375.62,18017.0,375.34,376.16,375.21,375.62,18017.0
2022-03-24 11:45:00,375.72,375.96,374.62,374.62,14715.0,375.72,375.96,374.62,374.62,14715.0
2022-03-24 11:50:00,374.62,375.43,374.41,375.38,16259.0,374.62,375.43,374.41,375.38,16259.0
2022-03-24 11:55:00,375.21,375.47,374.75,374.94,9778.0,375.21,375.47,374.75,374.94,9778.0
2022-03-24 12:00:00,374.82,374.83,373.41,373.62,29462.0,374.82,374.83,373.41,373.62,29462.0
2022-03-24 12:05:00,373.68,373.98,373.23,373.54,20249.0,373.68,373.98,373.23,373.54,20249.0
2022-03-24 12:10:00,373.44,374.24,373.03,373.89,20398.0,373.44,374.24,373.03,373.89,20398.0
2022-03-24 12:15:00,374.0,374.38,373.46,374.34,41795.0,374.0,374.38,373.46,374.34,41795.0
2022-03-24 12:20:00,374.38,375.2,374.2,374.8,26210.0,374.38,375.2,374.2,374.8,26210.0
2022-03-24 12:25:00,374.57,374.97,373.27,373.54,30157.0,374.57,374.97,373.27,373.54,30157.0
2022-03-24 12:30:00,373.39,374.32,373.33,373.55,15072.0,373.39,374.32,373.33,373.55,15072.0
2022-03-24 12:35:00,373.48,374.36,373.3,374.08,12371.0,373.48,374.36,373.3,374.08,12371.0
2022-03-24 12:40:00,374.11,374.53,373.75,374.35,8286.0,374.11,374.53,373.75,374.35,8286.0
2022-03-24 12:45:00,374.3,374.34,373.75,373.76,11924.0,374.3,374.34,373.75,373.76,11924.0
2022-03-24 12:50:00,373.88,374.52,373.71,374.42,6825.0,373.88,374.52,373.71,374.42,6825.0
2022-03-24 12:55:00,374.5,375.08,374.41,374.94,25018.0,374.5,375.08,374.41,374.94,25018.0
2022-03-24 13:00:00,374.96,375.7,374.18,374.19,20733.0,374.96,375.7,374.18,374.19,20733.0
2022-03-24 13:05:00,374.12,374.5,373.62,373.71,8215.0,374.12,374.5,373.62,373.71,8215.0
2022-03-24 13:10:00,373.68,374.44,373.59,374.2,15396.0,373.68,374.44,373.59,374.2,15396.0
2022-03-24 13:15:00,374.05,375.0,374.05,374.85,7294.0,374.05,375.0,374.05,374.85,7294.0
2022-03-24 13:20:00,374.7,375.03,374.12,374.42,9398.0,374.7,375.03,374.12,374.42,9398.0
2022-03-24 13:25:00,374.37,374.92,374.1,374.15,8130.0,374.37,374.92,374.1,374.15,8130.0
2022-03-24 13:30:00,374.24,374.35,373.01,373.43,11480.0,374.24,374.35,373.01,373.43,11480.0
2022-03-24 13:35:00,373.28,373.73,373.1,373.28,9863.0,373.28,373.73,373.1,373.28,9863.0
2022-03-24 13:40:00,373.31,373.68,373.2,373.43,7948.0,373.31,373.68,373.2,373.43,7948.0
2022-03-24 13:45:00,373.37,373.37,372.8,372.83,12014.0,373.37,373.37,372.8,372.83,12014.0
2022-03-24 13:50:00,372.73,373.14,372.37,372.72,12075.0,372.73,373.14,372.37,372.72,12075.0
2022-03-24 13:55:00,372.78,373.23,372.6,373.23,8845.0,372.78,373.23,372.6,373.23,8845.0
2022-03-24 14:00:00,373.18,374.27,373.15,374.13,11523.0,373.18,374.27,373.15,374.13,11523.0
2022-03-24 14:05:00,374.02,374.09,373.17,373.27,10123.0,374.02,374.09,373.17,373.27,10123.0
2022-03-24 14:10:00,373.28,373.34,372.54,372.99,10162.0,373.28,373.34,372.54,372.99,10162.0
2022-03-24 14:15:00,373.1,373.5,373.02,373.08,10742.0,373.1,373.5,373.02,373.08,10742.0
2022-03-24 14:20:00,373.08,373.13,372.29,372.73,15688.0,373.08,373.13,372.29,372.73,15688.0
2022-03-24 14:25:00,372.8,372.82,372.19,372.36,18279.0,372.8,372.82,372.19,372.36,18279.0
2022-03-24 14:30:00,372.34,372.64,371.75,372.23,23131.0,372.34,372.64,371.75,372.23,23131.0
2022-03-24 14:35:00,372.18,372.34,371.89,372.15,15607.0,372.18,372.34,371.89,372.15,15607.0
2022-03-24 14:40:00,372.1,372.66,372.03,372.42,15697.0,372.1,372.66,372.03,372.42,15697.0
2022-03-24 14:45:00,372.37,372.55,372.08,372.43,18595.0,372.37,372.55,372.08,372.43,18595.0
2022-03-24 14:50:00,372.52,373.6,372.47,372.94,33006.0,372.52,373.6,372.47,372.94,33006.0
2022-03-24 14:55:00,372.94,373.22,372.41,373.11,28526.0,372.94,373.22,372.41,373.11,28526.0
2022-03-24 15:00:00,373.17,373.4,372.81,372.96,14619.0,373.17,373.4,372.81,372.96,14619.0
2022-03-24 15:05:00,373.1,374.07,372.75,373.85,22746.0,373.1,374.07,372.75,373.85,22746.0
2022-03-24 15:10:00,373.81,373.89,373.59,373.86,16603.0,373.81,373.89,373.59,373.86,16603.0
2022-03-24 15:15:00,373.75,374.38,373.62,373.86,20028.0,373.75,374.38,373.62,373.86,20028.0
2022-03-24 15:20:00,373.97,374.61,373.81,374.52,25617.0,373.97,374.61,373.81,374.52,25617.0
2022-03-24 15:25:00,374.58,375.09,374.43,374.73,35307.0,374.58,375.09,374.43,374.73,35307.0
2022-03-24 15:30:00,374.81,375.18,374.7,374.9,19656.0,374.81,375.18,374.7,374.9,19656.0
2022-03-24 15:35:00,374.84,374.94,374.32,374.43,17022.0,374.84,374.94,374.32,374.43,17022.0
2022-03-24 15:40:00,374.5,374.7,374.1,374.69,26796.0,374.5,374.7,374.1,374.69,26796.0
2022-03-24 15:45:00,374.58,375.08,374.57,374.74,35038.0,374.58,375.08,374.57,374.74,35038.0
2022-03-24 15:50:00,374.87,375.45,374.74,375.08,70615.0,374.87,375.45,374.74,375.08,70615.0
2022-03-24 15:55:00,375.11,375.88,374.83,375.83,105030.0,375.11,375.88,374.83,375.83,105030.0
2022-03-25 09:30:00,377.07,377.64,374.52,375.6,82218.0,377.07,377.64,374.52,375.6,82218.0
2022-03-25 09:35:00,375.43,375.96,374.6,374.81,27783.0,375.43,375.96,374.6,374.81,27783.0
2022-03-25 09:40:00,375.15,375.37,373.38,373.68,24631.0,375.15,375.37,373.38,373.68,24631.0
2022-03-25 09:45:00,373.92,374.99,373.21,373.35,26408.0,373.92,374.99,373.21,373.35,26408.0
2022-03-25 09:50:00,373.29,373.87,372.3,373.65,44509.0,373.29,373.87,372.3,373.65,44509.0
2022-03-25 09:55:00,373.87,374.0,371.5,371.78,30476.0,373.87,374.0,371.5,371.78,30476.0
2022-03-25 10:00:00,372.06,372.12,370.17,370.34,35594.0,372.06,372.12,370.17,370.34,35594.0
2022-03-25 10:05:00,370.25,370.75,369.38,370.12,26544.0,370.25,370.75,369.38,370.12,26544.0
2022-03-25 10:10:00,370.09,370.67,369.6,369.68,29090.0,370.09,370.67,369.6,369.68,29090.0
2022-03-25 10:15:00,369.6,370.83,369.51,370.6,20653.0,369.6,370.83,369.51,370.6,20653.0
2022-03-25 10:20:00,370.69,372.44,370.5,372.0,22039.0,370.69,372.44,370.5,372.0,22039.0
2022-03-25 10:25:00,372.05,372.05,370.77,370.79,18382.0,372.05,372.05,370.77,370.79,18382.0
2022-03-25 10:30:00,370.79,371.05,370.31,370.94,12381.0,370.79,371.05,370.31,370.94,12381.0
2022-03-25 10:35:00,371.05,371.51,370.75,370.78,21074.0,371.05,371.51,370.75,370.78,21074.0
2022-03-25 10:40:00,370.82,371.49,370.24,370.59,23737.0,370.82,371.49,370.24,370.59,23737.0
2022-03-25 10:45:00,370.77,371.95,370.4,370.92,16173.0,370.77,371.95,370.4,370.92,16173.0
2022-03-25 10:50:00,370.98,371.12,370.01,370.13,16763.0,370.98,371.12,370.01,370.13,16763.0
2022-03-25 10:55:00,370.23,370.6,369.42,370.36,26559.0,370.23,370.6,369.42,370.36,26559.0
2022-03-25 11:00:00,370.53,370.53,368.99,369.0,23978.0,370.53,370.53,368.99,369.0,23978.0
2022-03-25 11:05:00,369.2,369.34,367.44,367.44,30767.0,369.2,369.34,367.44,367.44,30767.0
2022-03-25 11:10:00,367.37,367.57,366.78,366.83,28486.0,367.37,367.57,366.78,366.83,28486.0
2022-03-25 11:15:00,366.85,368.19,366.7,368.06,19465.0,366.85,368.19,366.7,368.06,19465.0
2022-03-25 11:20:00,367.76,368.32,367.25,367.31,19305.0,367.76,368.32,367.25,367.31,19305.0
2022-03-25 11:25:00,367.24,367.4,366.52,367.19,27421.0,367.24,367.4,366.52,367.19,27421.0
2022-03-25 11:30:00,367.04,367.72,366.97,367.48,20913.0,367.04,367.72,366.97,367.48,20913.0
2022-03-25 11:35:00,367.5,368.07,367.15,367.5,19898.0,367.5,368.07,367.15,367.5,19898.0
2022-03-25 11:40:00,367.62,368.5,367.61,368.36,14645.0,367.62,368.5,367.61,368.36,14645.0
2022-03-25 11:45:00,368.49,368.55,367.33,367.34,24142.0,368.49,368.55,367.33,367.34,24142.0
2022-03-25 11:50:00,367.5,368.07,367.31,367.37,25776.0,367.5,368.07,367.31,367.37,25776.0
2022-03-25 11:55:00,367.44,367.44,366.5,366.7,13049.0,367.44,367.44,366.5,366.7,13049.0
2022-03-25 12:00:00,366.76,367.03,366.43,366.57,12369.0,366.76,367.03,366.43,366.57,12369.0
2022-03-25 12:05:00,366.82,368.11,366.63,367.74,24932.0,366.82,368.11,366.63,367.74,24932.0
2022-03-25 12:10:00,367.62,369.26,367.61,369.13,16992.0,367.62,369.26,367.61,369.13,16992.0
2022-03-25 12:15:00,369.29,369.37,368.37,368.96,13343.0,369.29,369.37,368.37,368.96,13343.0
2022-03-25 12:20:00,369.0,369.0,367.98,368.36,19733.0,369.0,369.0,367.98,368.36,19733.0
2022-03-25 12:25:00,368.38,368.8,367.76,368.73,10709.0,368.38,368.8,367.76,368.73,10709.0
2022-03-25 12:30:00,368.72,368.74,367.91,368.48,8350.0,368.72,368.74,367.91,368.48,8350.0
2022-03-25 12:35:00,368.38,368.38,367.31,367.74,15899.0,368.38,368.38,367.31,367.74,15899.0
2022-03-25 12:40:00,367.9,367.93,367.37,367.54,4892.0,367.9,367.93,367.37,367.54,4892.0
2022-03-25 12:45:00,367.55,368.85,367.47,368.5,13937.0,367.55,368.85,367.47,368.5,13937.0
2022-03-25 12:50:00,368.36,369.0,367.84,368.22,9067.0,368.36,369.0,367.84,368.22,9067.0
2022-03-25 12:55:00,368.1,368.53,367.61,368.19,5967.0,368.1,368.53,367.61,368.19,5967.0
2022-03-25 13:00:00,368.25,368.4,367.5,367.97,11804.0,368.25,368.4,367.5,367.97,11804.0
2022-03-25 13:05:00,367.92,368.14,367.57,367.85,11461.0,367.92,368.14,367.57,367.85,11461.0
2022-03-25 13:10:00,367.69,368.63,367.49,368.51,19263.0,367.69,368.63,367.49,368.51,19263.0
2022-03-25 13:15:00,368.75,370.79,368.72,370.73,21012.0,368.75,370.79,368.72,370.73,21012.0
2022-03-25 13:20:00,370.65,371.0,369.54,369.61,18061.0,370.65,371.0,369.54,369.61,18061.0
2022-03-25 13:25:00,369.58,370.75,369.57,370.75,26921.0,369.58,370.75,369.57,370.75,26921.0
2022-03-25 13:30:00,370.82,371.12,370.76,371.0,13117.0,370.82,371.12,370.76,371.0,13117.0
2022-03-25 13:35:00,371.0,372.16,371.0,372.11,23310.0,371.0,372.16,371.0,372.11,23310.0
2022-03-25 13:40:00,371.95,372.0,371.39,371.92,14232.0,371.95,372.0,371.39,371.92,14232.0
2022-03-25 13:45:00,372.0,372.2,371.77,372.12,21506.0,372.0,372.2,371.77,372.12,21506.0
2022-03-25 13:50:00,372.25,372.5,371.62,371.62,11856.0,372.25,372.5,371.62,371.62,11856.0
2022-03-25 13:55:00,371.65,372.18,371.62,372.02,10035.0,371.65,372.18,371.62,372.02,10035.0
2022-03-25 14:00:00,372.25,372.5,371.56,372.35,25444.0,372.25,372.5,371.56,372.35,25444.0
2022-03-25 14:05:00,372.36,372.95,372.12,372.44,14827.0,372.36,372.95,372.12,372.44,14827.0
2022-03-25 14:10:00,372.44,372.8,372.24,372.7,9269.0,372.44,372.8,372.24,372.7,9269.0
2022-03-25 14:15:00,372.7,373.25,372.53,372.81,26205.0,372.7,373.25,372.53,372.81,26205.0
2022-03-25 14:20:00,372.91,373.52,372.82,373.4,16155.0,372.91,373.52,372.82,373.4,16155.0
2022-03-25 14:25:00,373.39,374.04,373.15,374.02,20800.0,373.39,374.04,373.15,374.02,20800.0
2022-03-25 14:30:00,373.89,374.52,373.45,373.76,32556.0,373.89,374.52,373.45,373.76,32556.0
2022-03-25 14:35:00,373.57,374.45,373.37,374.18,12055.0,373.57,374.45,373.37,374.18,12055.0
2022-03-25 14:40:00,374.25,374.37,373.74,374.19,13297.0,374.25,374.37,373.74,374.19,13297.0
2022-03-25 14:45:00,374.19,374.81,373.94,374.28,35748.0,374.19,374.81,373.94,374.28,35748.0
2022-03-25 14:50:00,374.31,374.99,373.82,374.81,29839.0,374.31,374.99,373.82,374.81,29839.0
2022-03-25 14:55:00,374.71,374.91,374.22,374.78,17010.0,374.71,374.91,374.22,374.78,17010.0
2022-03-25 15:00:00,374.83,375.01,373.62,373.95,25611.0,374.83,375.01,373.62,373.95,25611.0
2022-03-25 15:05:00,373.97,374.25,372.79,372.95,22122.0,373.97,374.25,372.79,372.95,22122.0
2022-03-25 15:10:00,372.99,373.67,372.66,373.63,18237.0,372.99,373.67,372.66,373.63,18237.0
2022-03-25 15:15:00,373.54,374.0,373.02,373.34,22273.0,373.54,374.0,373.02,373.34,22273.0
2022-03-25 15:20:00,373.07,373.08,372.01,372.12,21603.0,373.07,373.08,372.01,372.12,21603.0
2022-03-25 15:25:00,372.21,372.46,371.64,371.78,21835.0,372.21,372.46,371.64,371.78,21835.0
2022-03-25 15:30:00,371.78,371.83,370.95,371.44,28980.0,371.78,371.83,370.95,371.44,28980.0
2022-03-25 15:35:00,371.45,371.89,371.3,371.46,24271.0,371.45,371.89,371.3,371.46,24271.0
2022-03-25 15:40:00,371.47,372.46,371.47,372.08,21762.0,371.47,372.46,371.47,372.08,21762.0
2022-03-25 15:45:00,372.17,373.37,372.06,373.36,37337.0,372.17,373.37,372.06,373.36,37337.0
2022-03-25 15:50:00,373.39,373.51,372.8,373.11,49656.0,373.39,373.51,372.8,373.11,49656.0
2022-03-25 15:55:00,373.16,374.1,373.04,374.05,118443.0,373.16,374.1,373.04,374.05,118443.0
2022-03-28 09:30:00,375.23,378.0,375.1,377.7,89936.0,375.23,378.0,375.1,377.7,89936.0
2022-03-28 09:35:00,377.38,380.28,376.12,379.96,66359.0,377.38,380.28,376.12,379.96,66359.0
2022-03-28 09:40:00,379.82,380.24,378.48,378.78,42090.0,379.82,380.24,378.48,378.78,42090.0
2022-03-28 09:45:00,378.85,379.7,375.66,375.75,32885.0,378.85,379.7,375.66,375.75,32885.0
2022-03-28 09:50:00,376.12,377.35,375.81,376.3,23560.0,376.12,377.35,375.81,376.3,23560.0
2022-03-28 09:55:00,376.42,376.43,371.16,371.21,62082.0,376.42,376.43,371.16,371.21,62082.0
2022-03-28 10:00:00,371.02,371.45,369.63,370.15,65525.0,371.02,371.45,369.63,370.15,65525.0
2022-03-28 10:05:00,370.02,371.26,369.6,370.11,34345.0,370.02,371.26,369.6,370.11,34345.0
2022-03-28 10:10:00,370.2,371.63,370.13,370.6,31813.0,370.2,371.63,370.13,370.6,31813.0
2022-03-28 10:15:00,370.58,370.75,367.83,368.19,45338.0,370.58,370.75,367.83,368.19,45338.0
2022-03-28 10:20:00,368.27,368.27,366.73,367.83,59913.0,368.27,368.27,366.73,367.83,59913.0
2022-03-28 10:25:00,368.0,369.75,367.33,369.65,37645.0,368.0,369.75,367.33,369.65,37645.0
2022-03-28 10:30:00,369.77,369.84,368.58,369.02,27981.0,369.77,369.84,368.58,369.02,27981.0
2022-03-28 10:35:00,369.22,370.24,368.89,370.21,20370.0,369.22,370.24,368.89,370.21,20370.0
2022-03-28 10:40:00,370.16,371.57,370.15,371.25,43931.0,370.16,371.57,370.15,371.25,43931.0
2022-03-28 10:45:00,371.49,373.71,371.42,373.12,37556.0,371.49,373.71,371.42,373.12,37556.0
2022-03-28 10:50:00,373.23,373.96,373.11,373.9,16937.0,373.23,373.96,373.11,373.9,16937.0
2022-03-28 10:55:00,373.83,374.5,372.91,373.86,28113.0,373.83,374.5,372.91,373.86,28113.0
2022-03-28 11:00:00,373.87,374.18,372.04,372.79,26541.0,373.87,374.18,372.04,372.79,26541.0
2022-03-28 11:05:00,372.62,373.3,372.08,372.45,24990.0,372.62,373.3,372.08,372.45,24990.0
2022-03-28 11:10:00,372.7,374.08,372.01,373.97,29278.0,372.7,374.08,372.01,373.97,29278.0
2022-03-28 11:15:00,373.94,374.42,373.63,374.29,38260.0,373.94,374.42,373.63,374.29,38260.0
2022-03-28 11:20:00,374.26,374.27,372.8,373.79,57721.0,374.26,374.27,372.8,373.79,57721.0
2022-03-28 11:25:00,373.74,374.4,372.74,374.16,53569.0,373.74,374.4,372.74,374.16,53569.0
2022-03-28 11:30:00,374.11,374.3,371.49,371.63,48362.0,374.11,374.3,371.49,371.63,48362.0
2022-03-28 11:35:00,371.74,371.74,370.63,370.94,46291.0,371.74,371.74,370.63,370.94,46291.0
2022-03-28 11:40:00,371.06,372.34,370.88,372.11,31571.0,371.06,372.34,370.88,372.11,31571.0
2022-03-28 11:45:00,371.82,372.06,370.54,370.7,17420.0,371.82,372.06,370.54,370.7,17420.0
2022-03-28 11:50:00,370.66,371.14,370.28,370.91,18163.0,370.66,371.14,370.28,370.91,18163.0
2022-03-28 11:55:00,370.76,370.86,369.8,370.01,18926.0,370.76,370.86,369.8,370.01,18926.0
2022-03-28 12:00:00,369.82,370.6,369.46,370.49,14558.0,369.82,370.6,369.46,370.49,14558.0
2022-03-28 12:05:00,370.47,370.47,368.88,369.25,29140.0,370.47,370.47,368.88,369.25,29140.0
2022-03-28 12:10:00,369.34,369.53,368.32,368.32,22287.0,369.34,369.53,368.32,368.32,22287.0
2022-03-28 12:15:00,368.41,368.8,367.3,367.4,18387.0,368.41,368.8,367.3,367.4,18387.0
2022-03-28 12:20:00,367.75,368.95,367.5,368.88,13531.0,367.75,368.95,367.5,368.88,13531.0
2022-03-28 12:25:00,368.8,369.29,368.33,368.47,10475.0,368.8,369.29,368.33,368.47,10475.0
2022-03-28 12:30:00,368.46,370.51,368.34,369.51,25506.0,368.46,370.51,368.34,369.51,25506.0
2022-03-28 12:35:00,369.88,370.77,369.88,370.6,10321.0,369.88,370.77,369.88,370.6,10321.0
2022-03-28 12:40:00,370.5,370.71,370.11,370.22,11977.0,370.5,370.71,370.11,370.22,11977.0
2022-03-28 12:45:00,370.18,370.28,369.15,369.81,7700.0,370.18,370.28,369.15,369.81,7700.0
2022-03-28 12:50:00,369.86,370.74,369.78,370.31,7752.0,369.86,370.74,369.78,370.31,7752.0
2022-03-28 12:55:00,370.63,370.92,370.5,370.82,9213.0,370.63,370.92,370.5,370.82,9213.0
2022-03-28 13:00:00,370.83,371.29,370.32,370.66,9849.0,370.83,371.29,370.32,370.66,9849.0
2022-03-28 13:05:00,370.57,371.04,370.07,370.2,6081.0,370.57,371.04,370.07,370.2,6081.0
2022-03-28 13:10:00,370.13,370.56,369.8,369.88,10175.0,370.13,370.56,369.8,369.88,10175.0
2022-03-28 13:15:00,370.19,370.49,369.89,370.15,7419.0,370.19,370.49,369.89,370.15,7419.0
2022-03-28 13:20:00,370.3,372.11,370.15,372.11,17829.0,370.3,372.11,370.15,372.11,17829.0
2022-03-28 13:25:00,372.22,373.93,372.09,373.57,33423.0,372.22,373.93,372.09,373.57,33423.0
2022-03-28 13:30:00,373.63,374.0,373.11,373.69,16818.0,373.63,374.0,373.11,373.69,16818.0
2022-03-28 13:35:00,373.73,374.42,373.7,373.84,8780.0,373.73,374.42,373.7,373.84,8780.0
2022-03-28 13:40:00,373.82,374.42,373.81,374.0,8936.0,373.82,374.42,373.81,374.0,8936.0
2022-03-28 13:45:00,374.12,374.6,373.74,373.84,17378.0,374.12,374.6,373.74,373.84,17378.0
2022-03-28 13:50:00,373.84,373.96,373.06,373.19,14318.0,373.84,373.96,373.06,373.19,14318.0
2022-03-28 13:55:00,373.01,373.2,372.5,372.91,17445.0,373.01,373.2,372.5,372.91,17445.0
2022-03-28 14:00:00,372.93,373.17,372.46,372.6,15446.0,372.93,373.17,372.46,372.6,15446.0
2022-03-28 14:05:00,372.49,373.36,372.31,373.25,17013.0,372.49,373.36,372.31,373.25,17013.0
2022-03-28 14:10:00,373.25,373.32,372.58,373.14,19557.0,373.25,373.32,372.58,373.14,19557.0
2022-03-28 14:15:00,372.85,372.89,371.83,372.1,20891.0,372.85,372.89,371.83,372.1,20891.0
2022-03-28 14:20:00,372.27,373.52,372.07,373.42,18175.0,372.27,373.52,372.07,373.42,18175.0
2022-03-28 14:25:00,373.54,373.96,373.2,373.71,11813.0,373.54,373.96,373.2,373.71,11813.0
2022-03-28 14:30:00,373.61,374.0,373.5,373.94,15685.0,373.61,374.0,373.5,373.94,15685.0
2022-03-28 14:35:00,373.74,374.0,373.48,373.82,15532.0,373.74,374.0,373.48,373.82,15532.0
2022-03-28 14:40:00,374.07,374.75,373.5,374.52,19951.0,374.07,374.75,373.5,374.52,19951.0
2022-03-28 14:45:00,374.55,376.08,374.52,375.91,35220.0,374.55,376.08,374.52,375.91,35220.0
2022-03-28 14:50:00,375.98,376.62,375.62,376.56,24249.0,375.98,376.62,375.62,376.56,24249.0
2022-03-28 14:55:00,376.54,377.35,376.45,376.97,29783.0,376.54,377.35,376.45,376.97,29783.0
2022-03-28 15:00:00,377.4,377.42,376.49,377.03,19774.0,377.4,377.42,376.49,377.03,19774.0
2022-03-28 15:05:00,377.11,377.42,376.92,377.18,13940.0,377.11,377.42,376.92,377.18,13940.0
2022-03-28 15:10:00,377.02,377.88,377.01,377.71,24061.0,377.02,377.88,377.01,377.71,24061.0
2022-03-28 15:15:00,377.82,378.44,377.63,377.87,34295.0,377.82,378.44,377.63,377.87,34295.0
2022-03-28 15:20:00,377.8,378.26,377.57,377.85,35053.0,377.8,378.26,377.57,377.85,35053.0
2022-03-28 15:25:00,377.92,379.03,377.92,378.92,33730.0,377.92,379.03,377.92,378.92,33730.0
2022-03-28 15:30:00,379.0,379.9,378.98,379.8,32646.0,379.0,379.9,378.98,379.8,32646.0
2022-03-28 15:35:00,379.66,379.72,378.0,378.16,28560.0,379.66,379.72,378.0,378.16,28560.0
2022-03-28 15:40:00,378.12,378.12,377.48,378.01,27351.0,378.12,378.12,377.48,378.01,27351.0
2022-03-28 15:45:00,378.01,378.47,377.93,378.47,37975.0,378.01,378.47,377.93,378.47,37975.0
2022-03-28 15:50:00,378.4,378.61,377.59,378.44,46447.0,378.4,378.61,377.59,378.44,46447.0
2022-03-28 15:55:00,378.44,378.58,377.99,378.51,88458.0,378.44,378.58,377.99,378.51,88458.0
2022-03-29 09:30:00,384.39,386.9,383.72,386.74,145819.0,384.39,386.9,383.72,386.74,145819.0
2022-03-29 09:35:00,386.68,388.75,384.13,385.26,85073.0,386.68,388.75,384.13,385.26,85073.0
2022-03-29 09:40:00,385.24,387.82,383.5,386.72,47321.0,385.24,387.82,383.5,386.72,47321.0
2022-03-29 09:45:00,386.9,388.38,384.28,384.28,40488.0,386.9,388.38,384.28,384.28,40488.0
2022-03-29 09:50:00,384.28,386.26,383.53,384.8,37573.0,384.28,386.26,383.53,384.8,37573.0
2022-03-29 09:55:00,385.14,385.82,383.9,384.0,25838.0,385.14,385.82,383.9,384.0,25838.0
2022-03-29 10:00:00,383.92,384.32,382.52,383.07,38326.0,383.92,384.32,382.52,383.07,38326.0
2022-03-29 10:05:00,383.5,384.12,381.0,381.23,39780.0,383.5,384.12,381.0,381.23,39780.0
2022-03-29 10:10:00,381.33,382.56,380.85,381.02,48165.0,381.33,382.56,380.85,381.02,48165.0
2022-03-29 10:15:00,381.02,381.83,380.33,381.75,28575.0,381.02,381.83,380.33,381.75,28575.0
2022-03-29 10:20:00,381.75,383.56,381.71,382.51,16904.0,381.75,383.56,381.71,382.51,16904.0
2022-03-29 10:25:00,382.34,385.3,381.35,384.99,31019.0,382.34,385.3,381.35,384.99,31019.0
2022-03-29 10:30:00,385.04,385.3,383.44,383.95,28525.0,385.04,385.3,383.44,383.95,28525.0
2022-03-29 10:35:00,383.92,384.92,382.95,383.04,17773.0,383.92,384.92,382.95,383.04,17773.0
2022-03-29 10:40:00,383.01,384.5,382.59,384.48,32846.0,383.01,384.5,382.59,384.48,32846.0
2022-03-29 10:45:00,384.63,385.88,384.51,385.71,40149.0,384.63,385.88,384.51,385.71,40149.0
2022-03-29 10:50:00,385.91,387.78,385.91,387.69,29636.0,385.91,387.78,385.91,387.69,29636.0
2022-03-29 10:55:00,387.48,388.5,387.09,387.67,23370.0,387.48,388.5,387.09,387.67,23370.0
2022-03-29 11:00:00,387.79,387.93,386.52,387.29,40299.0,387.79,387.93,386.52,387.29,40299.0
2022-03-29 11:05:00,387.19,388.47,387.07,388.15,44195.0,387.19,388.47,387.07,388.15,44195.0
2022-03-29 11:10:00,388.11,390.54,388.11,390.46,82312.0,388.11,390.54,388.11,390.46,82312.0
2022-03-29 11:15:00,390.43,392.14,389.99,391.99,68278.0,390.43,392.14,389.99,391.99,68278.0
2022-03-29 11:20:00,391.91,392.02,389.74,391.46,46790.0,391.91,392.02,389.74,391.46,46790.0
2022-03-29 11:25:00,391.51,392.87,391.25,391.57,71514.0,391.51,392.87,391.25,391.57,71514.0
2022-03-29 11:30:00,391.45,391.86,390.66,391.05,58617.0,391.45,391.86,390.66,391.05,58617.0
2022-03-29 11:35:00,390.9,392.65,390.24,392.6,38121.0,390.9,392.65,390.24,392.6,38121.0
2022-03-29 11:40:00,392.63,392.74,391.56,392.06,28245.0,392.63,392.74,391.56,392.06,28245.0
2022-03-29 11:45:00,392.1,393.19,392.04,393.14,50594.0,392.1,393.19,392.04,393.14,50594.0
2022-03-29 11:50:00,393.22,393.75,392.23,393.75,39191.0,393.22,393.75,392.23,393.75,39191.0
2022-03-29 11:55:00,393.75,393.77,392.79,393.35,22851.0,393.75,393.77,392.79,393.35,22851.0
2022-03-29 12:00:00,393.38,393.52,391.48,392.29,50428.0,393.38,393.52,391.48,392.29,50428.0
2022-03-29 12:05:00,392.29,392.88,391.74,391.88,25691.0,392.29,392.88,391.74,391.88,25691.0
2022-03-29 12:10:00,392.01,392.28,391.58,391.94,24031.0,392.01,392.28,391.58,391.94,24031.0
2022-03-29 12:15:00,391.84,393.04,391.73,392.93,22490.0,391.84,393.04,391.73,392.93,22490.0
2022-03-29 12:20:00,392.91,393.37,391.0,391.13,36199.0,392.91,393.37,391.0,391.13,36199.0
2022-03-29 12:25:00,391.09,391.17,390.2,390.79,39278.0,391.09,391.17,390.2,390.79,39278.0
2022-03-29 12:30:00,390.77,390.77,390.11,390.11,45097.0,390.77,390.77,390.11,390.11,45097.0
2022-03-29 12:35:00,390.21,390.36,389.8,390.13,25328.0,390.21,390.36,389.8,390.13,25328.0
2022-03-29 12:40:00,390.12,390.32,389.89,390.1,20651.0,390.12,390.32,389.89,390.1,20651.0
2022-03-29 12:45:00,390.1,390.49,390.0,390.28,23269.0,390.1,390.49,390.0,390.28,23269.0
2022-03-29 12:50:00,390.32,390.4,389.65,389.68,21488.0,390.32,390.4,389.65,389.68,21488.0
2022-03-29 12:55:00,389.77,390.0,389.55,389.95,13697.0,389.77,390.0,389.55,389.95,13697.0
2022-03-29 13:00:00,390.0,390.02,388.55,388.7,17622.0,390.0,390.02,388.55,388.7,17622.0
2022-03-29 13:05:00,388.67,389.08,388.6,388.78,16396.0,388.67,389.08,388.6,388.78,16396.0
2022-03-29 13:10:00,388.73,389.18,388.69,388.85,10431.0,388.73,389.18,388.69,388.85,10431.0
2022-03-29 13:15:00,388.77,389.12,388.1,388.4,16573.0,388.77,389.12,388.1,388.4,16573.0
2022-03-29 13:20:00,388.58,389.02,387.8,389.0,36478.0,388.58,389.02,387.8,389.0,36478.0
2022-03-29 13:25:00,389.0,390.54,388.89,390.21,42739.0,389.0,390.54,388.89,390.21,42739.0
2022-03-29 13:30:00,390.29,391.16,390.15,390.91,36102.0,390.29,391.16,390.15,390.91,36102.0
2022-03-29 13:35:00,390.99,392.83,390.99,392.29,43853.0,390.99,392.83,390.99,392.29,43853.0
2022-03-29 13:40:00,392.33,392.45,391.73,392.3,37154.0,392.33,392.45,391.73,392.3,37154.0
2022-03-29 13:45:00,392.26,392.54,391.85,392.26,33231.0,392.26,392.54,391.85,392.26,33231.0
2022-03-29 13:50:00,392.3,392.53,392.12,392.31,20229.0,392.3,392.53,392.12,392.31,20229.0
2022-03-29 13:55:00,392.19,392.31,391.71,392.22,19551.0,392.19,392.31,391.71,392.22,19551.0
2022-03-29 14:00:00,392.3,392.48,391.95,392.33,13569.0,392.3,392.48,391.95,392.33,13569.0
2022-03-29 14:05:00,392.45,392.79,391.89,392.79,12647.0,392.45,392.79,391.89,392.79,12647.0
2022-03-29 14:10:00,392.7,393.0,392.38,392.5,22311.0,392.7,393.0,392.38,392.5,22311.0
2022-03-29 14:15:00,392.5,392.89,392.25,392.37,26921.0,392.5,392.89,392.25,392.37,26921.0
2022-03-29 14:20:00,392.44,393.13,392.29,392.94,20305.0,392.44,393.13,392.29,392.94,20305.0
2022-03-29 14:25:00,393.0,393.56,392.83,393.46,13871.0,393.0,393.56,392.83,393.46,13871.0
2022-03-29 14:30:00,393.4,394.59,393.11,394.55,36869.0,393.4,394.59,393.11,394.55,36869.0
2022-03-29 14:35:00,394.62,395.19,394.23,394.68,43889.0,394.62,395.19,394.23,394.68,43889.0
2022-03-29 14:40:00,394.6,395.08,394.52,394.96,22918.0,394.6,395.08,394.52,394.96,22918.0
2022-03-29 14:45:00,394.94,395.12,394.38,394.56,26412.0,394.94,395.12,394.38,394.56,26412.0
2022-03-29 14:50:00,394.52,395.12,394.48,394.81,23078.0,394.52,395.12,394.48,394.81,23078.0
2022-03-29 14:55:00,394.81,394.96,394.53,394.66,21586.0,394.81,394.96,394.53,394.66,21586.0
2022-03-29 15:00:00,394.77,394.77,394.0,394.55,38673.0,394.77,394.77,394.0,394.55,38673.0
2022-03-29 15:05:00,394.48,395.3,394.48,395.04,25185.0,394.48,395.3,394.48,395.04,25185.0
2022-03-29 15:10:00,395.14,395.14,394.3,394.58,28402.0,395.14,395.14,394.3,394.58,28402.0
2022-03-29 15:15:00,394.62,395.42,394.59,395.17,35087.0,394.62,395.42,394.59,395.17,35087.0
2022-03-29 15:20:00,395.2,395.35,394.83,394.97,33602.0,395.2,395.35,394.83,394.97,33602.0
2022-03-29 15:25:00,394.96,395.8,394.72,395.8,41147.0,394.96,395.8,394.72,395.8,41147.0
2022-03-29 15:30:00,395.75,396.34,395.23,396.22,57804.0,395.75,396.34,395.23,396.22,57804.0
2022-03-29 15:35:00,396.2,396.5,394.66,394.72,58825.0,396.2,396.5,394.66,394.72,58825.0
2022-03-29 15:40:00,394.77,395.39,393.1,393.42,90793.0,394.77,395.39,393.1,393.42,90793.0
2022-03-29 15:45:00,393.39,393.69,392.75,392.9,71089.0,393.39,393.69,392.75,392.9,71089.0
2022-03-29 15:50:00,392.97,393.08,390.13,390.63,87798.0,392.97,393.08,390.13,390.63,87798.0
2022-03-29 15:55:00,390.63,391.82,390.28,391.82,145565.0,390.63,391.82,390.28,391.82,145565.0
2022-03-30 09:30:00,388.86,389.73,385.81,387.64,113660.0,388.86,389.73,385.81,387.64,113660.0
2022-03-30 09:35:00,387.09,387.34,385.15,385.98,42087.0,387.09,387.34,385.15,385.98,42087.0
2022-03-30 09:40:00,385.93,390.58,385.28,390.58,46040.0,385.93,390.58,385.28,390.58,46040.0
2022-03-30 09:45:00,390.63,391.38,388.98,390.67,29123.0,390.63,391.38,388.98,390.67,29123.0
2022-03-30 09:50:00,390.77,391.81,387.14,388.16,40884.0,390.77,391.81,387.14,388.16,40884.0
2022-03-30 09:55:00,387.9,388.86,387.41,388.62,24679.0,387.9,388.86,387.41,388.62,24679.0
2022-03-30 10:00:00,388.54,390.26,388.54,389.97,12715.0,388.54,390.26,388.54,389.97,12715.0
2022-03-30 10:05:00,390.22,390.87,387.7,388.59,25918.0,390.22,390.87,387.7,388.59,25918.0
2022-03-30 10:10:00,388.95,390.23,388.95,390.02,9046.0,388.95,390.23,388.95,390.02,9046.0
2022-03-30 10:15:00,390.3,390.44,389.36,389.86,14485.0,390.3,390.44,389.36,389.86,14485.0
2022-03-30 10:20:00,390.08,391.07,389.6,390.46,23348.0,390.08,391.07,389.6,390.46,23348.0
2022-03-30 10:25:00,390.58,391.48,390.34,391.34,16766.0,390.58,391.48,390.34,391.34,16766.0
2022-03-30 10:30:00,391.44,391.65,390.2,390.74,19165.0,391.44,391.65,390.2,390.74,19165.0
2022-03-30 10:35:00,390.67,392.7,390.67,392.4,27421.0,390.67,392.7,390.67,392.4,27421.0
2022-03-30 10:40:00,392.3,392.42,390.1,390.21,27643.0,392.3,392.42,390.1,390.21,27643.0
2022-03-30 10:45:00,390.06,390.06,388.6,388.86,23626.0,390.06,390.06,388.6,388.86,23626.0
2022-03-30 10:50:00,388.69,389.1,387.68,388.11,33309.0,388.69,389.1,387.68,388.11,33309.0
2022-03-30 10:55:00,388.27,388.4,387.1,387.51,27352.0,388.27,388.4,387.1,387.51,27352.0
2022-03-30 11:00:00,387.41,388.11,386.74,387.46,31799.0,387.41,388.11,386.74,387.46,31799.0
2022-03-30 11:05:00,387.25,387.32,385.34,385.44,34214.0,387.25,387.32,385.34,385.44,34214.0
2022-03-30 11:10:00,385.33,385.91,384.62,385.83,37023.0,385.33,385.91,384.62,385.83,37023.0
2022-03-30 11:15:00,385.83,386.04,383.54,384.58,45609.0,385.83,386.04,383.54,384.58,45609.0
2022-03-30 11:20:00,384.56,384.56,383.09,383.19,35372.0,384.56,384.56,383.09,383.19,35372.0
2022-03-30 11:25:00,383.31,383.9,382.94,383.52,32838.0,383.31,383.9,382.94,383.52,32838.0
2022-03-30 11:30:00,383.55,384.4,383.48,384.3,34607.0,383.55,384.4,383.48,384.3,34607.0
2022-03-30 11:35:00,384.22,385.38,383.94,384.32,25412.0,384.22,385.38,383.94,384.32,25412.0
2022-03-30 11:40:00,384.37,384.74,383.65,384.63,18142.0,384.37,384.74,383.65,384.63,18142.0
2022-03-30 11:45:00,384.63,384.99,384.18,384.37,24087.0,384.63,384.99,384.18,384.37,24087.0
2022-03-30 11:50:00,384.33,385.09,384.29,384.68,12304.0,384.33,385.09,384.29,384.68,12304.0
2022-03-30 11:55:00,384.69,385.67,384.34,385.66,27631.0,384.69,385.67,384.34,385.66,27631.0
2022-03-30 12:00:00,385.66,386.68,385.49,386.12,33068.0,385.66,386.68,385.49,386.12,33068.0
2022-03-30 12:05:00,386.22,386.22,385.27,385.63,11886.0,386.22,386.22,385.27,385.63,11886.0
2022-03-30 12:10:00,385.44,385.89,385.25,385.63,24236.0,385.44,385.89,385.25,385.63,24236.0
2022-03-30 12:15:00,385.48,385.82,385.23,385.51,7911.0,385.48,385.82,385.23,385.51,7911.0
2022-03-30 12:20:00,385.51,385.77,385.09,385.55,10989.0,385.51,385.77,385.09,385.55,10989.0
2022-03-30 12:25:00,385.74,386.58,385.69,386.26,15710.0,385.74,386.58,385.69,386.26,15710.0
2022-03-30 12:30:00,386.39,386.43,385.97,386.16,11844.0,386.39,386.43,385.97,386.16,11844.0
2022-03-30 12:35:00,386.35,386.45,385.72,386.38,12558.0,386.35,386.45,385.72,386.38,12558.0
2022-03-30 12:40:00,386.34,386.52,385.75,386.0,7367.0,386.34,386.52,385.75,386.0,7367.0
2022-03-30 12:45:00,385.85,385.95,384.99,385.64,18988.0,385.85,385.95,384.99,385.64,18988.0
2022-03-30 12:50:00,385.65,386.67,385.36,386.4,23567.0,385.65,386.67,385.36,386.4,23567.0
2022-03-30 12:55:00,386.43,387.2,386.21,387.0,22389.0,386.43,387.2,386.21,387.0,22389.0
2022-03-30 13:00:00,387.02,387.39,386.64,386.85,13036.0,387.02,387.39,386.64,386.85,13036.0
2022-03-30 13:05:00,386.99,387.12,385.77,385.81,9533.0,386.99,387.12,385.77,385.81,9533.0
2022-03-30 13:10:00,385.83,386.43,385.8,386.3,8141.0,385.83,386.43,385.8,386.3,8141.0
2022-03-30 13:15:00,386.47,386.47,385.32,385.49,11388.0,386.47,386.47,385.32,385.49,11388.0
2022-03-30 13:20:00,385.54,385.54,384.49,385.01,15396.0,385.54,385.54,384.49,385.01,15396.0
2022-03-30 13:25:00,385.07,385.07,384.4,384.68,11991.0,385.07,385.07,384.4,384.68,11991.0
2022-03-30 13:30:00,384.69,385.47,384.68,385.33,13630.0,384.69,385.47,384.68,385.33,13630.0
2022-03-30 13:35:00,385.23,385.73,384.84,385.01,13617.0,385.23,385.73,384.84,385.01,13617.0
2022-03-30 13:40:00,384.72,384.76,384.4,384.49,13074.0,384.72,384.76,384.4,384.49,13074.0
2022-03-30 13:45:00,384.34,384.49,383.8,384.29,10654.0,384.34,384.49,383.8,384.29,10654.0
2022-03-30 13:50:00,384.26,384.26,383.89,384.07,15042.0,384.26,384.26,383.89,384.07,15042.0
2022-03-30 13:55:00,384.24,384.24,383.61,383.68,14459.0,384.24,384.24,383.61,383.68,14459.0
2022-03-30 14:00:00,383.51,384.19,383.26,383.98,13189.0,383.51,384.19,383.26,383.98,13189.0
2022-03-30 14:05:00,383.71,384.08,383.5,384.0,5434.0,383.71,384.08,383.5,384.0,5434.0
2022-03-30 14:10:00,383.91,383.91,383.37,383.56,6484.0,383.91,383.91,383.37,383.56,6484.0
2022-03-30 14:15:00,383.59,383.71,380.55,381.97,73105.0,383.59,383.71,380.55,381.97,73105.0
2022-03-30 14:20:00,381.97,382.19,381.39,381.87,18210.0,381.97,382.19,381.39,381.87,18210.0
2022-03-30 14:25:00,381.77,382.19,381.65,382.14,16456.0,381.77,382.19,381.65,382.14,16456.0
2022-03-30 14:30:00,382.01,382.8,381.86,382.53,12274.0,382.01,382.8,381.86,382.53,12274.0
2022-03-30 14:35:00,382.55,383.04,382.38,382.73,13834.0,382.55,383.04,382.38,382.73,13834.0
2022-03-30 14:40:00,382.83,382.89,381.53,381.75,11733.0,382.83,382.89,381.53,381.75,11733.0
2022-03-30 14:45:00,381.68,381.76,381.17,381.55,11002.0,381.68,381.76,381.17,381.55,11002.0
2022-03-30 14:50:00,381.51,382.03,381.47,381.61,9103.0,381.51,382.03,381.47,381.61,9103.0
2022-03-30 14:55:00,381.48,382.2,381.31,381.36,10601.0,381.48,382.2,381.31,381.36,10601.0
2022-03-30 15:00:00,381.37,381.69,381.04,381.17,21281.0,381.37,381.69,381.04,381.17,21281.0
2022-03-30 15:05:00,381.08,381.19,380.68,380.8,30485.0,381.08,381.19,380.68,380.8,30485.0
2022-03-30 15:10:00,380.82,381.03,380.19,380.76,49799.0,380.82,381.03,380.19,380.76,49799.0
2022-03-30 15:15:00,380.82,380.94,379.54,379.85,32966.0,380.82,380.94,379.54,379.85,32966.0
2022-03-30 15:20:00,379.82,380.01,378.62,378.83,29874.0,379.82,380.01,378.62,378.83,29874.0
2022-03-30 15:25:00,378.81,380.3,378.67,380.19,31831.0,378.81,380.3,378.67,380.19,31831.0
2022-03-30 15:30:00,380.17,381.08,380.03,380.78,33684.0,380.17,381.08,380.03,380.78,33684.0
2022-03-30 15:35:00,380.84,381.07,380.3,380.44,29906.0,380.84,381.07,380.3,380.44,29906.0
2022-03-30 15:40:00,380.5,380.67,379.83,379.95,38425.0,380.5,380.67,379.83,379.95,38425.0
2022-03-30 15:45:00,380.0,381.29,379.97,380.93,40052.0,380.0,381.29,379.97,380.93,40052.0
2022-03-30 15:50:00,380.91,380.91,379.56,380.42,60352.0,380.91,380.91,379.56,380.42,60352.0
2022-03-30 15:55:00,380.46,381.61,380.28,381.61,110179.0,380.46,381.61,380.28,381.61,110179.0
2022-03-31 09:30:00,383.58,384.0,379.33,379.79,102295.0,383.58,384.0,379.33,379.79,102295.0
2022-03-31 09:35:00,379.27,379.36,378.18,378.95,56549.0,379.27,379.36,378.18,378.95,56549.0
2022-03-31 09:40:00,378.84,378.85,376.21,377.85,77214.0,378.84,378.85,376.21,377.85,77214.0
2022-03-31 09:45:00,377.82,378.11,376.14,377.12,46078.0,377.82,378.11,376.14,377.12,46078.0
2022-03-31 09:50:00,376.89,377.79,375.34,375.41,54785.0,376.89,377.79,375.34,375.41,54785.0
2022-03-31 09:55:00,375.37,376.61,375.0,376.61,54708.0,375.37,376.61,375.0,376.61,54708.0
2022-03-31 10:00:00,376.62,376.62,373.61,373.77,62671.0,376.62,376.62,373.61,373.77,62671.0
2022-03-31 10:05:00,373.8,376.34,373.8,376.34,21899.0,373.8,376.34,373.8,376.34,21899.0
2022-03-31 10:10:00,376.19,376.49,375.38,376.0,27861.0,376.19,376.49,375.38,376.0,27861.0
2022-03-31 10:15:00,376.23,376.74,375.6,376.01,36636.0,376.23,376.74,375.6,376.01,36636.0
2022-03-31 10:20:00,376.27,377.49,376.03,376.26,39726.0,376.27,377.49,376.03,376.26,39726.0
2022-03-31 10:25:00,376.18,376.61,375.69,376.53,23120.0,376.18,376.61,375.69,376.53,23120.0
2022-03-31 10:30:00,376.77,377.97,376.6,377.4,18945.0,376.77,377.97,376.6,377.4,18945.0
2022-03-31 10:35:00,377.43,377.79,376.9,377.12,24578.0,377.43,377.79,376.9,377.12,24578.0
2022-03-31 10:40:00,377.18,377.92,376.94,377.65,18420.0,377.18,377.92,376.94,377.65,18420.0
2022-03-31 10:45:00,377.61,378.5,377.43,378.43,29230.0,377.61,378.5,377.43,378.43,29230.0
2022-03-31 10:50:00,378.5,378.88,376.92,377.2,20245.0,378.5,378.88,376.92,377.2,20245.0
2022-03-31 10:55:00,377.41,378.39,377.15,378.0,24480.0,377.41,378.39,377.15,378.0,24480.0
2022-03-31 11:00:00,377.96,378.0,376.29,376.73,19693.0,377.96,378.0,376.29,376.73,19693.0
2022-03-31 11:05:00,376.88,377.17,376.22,376.72,23024.0,376.88,377.17,376.22,376.72,23024.0
2022-03-31 11:10:00,376.7,377.0,376.1,376.74,32775.0,376.7,377.0,376.1,376.74,32775.0
2022-03-31 11:15:00,376.78,376.78,375.81,375.98,23967.0,376.78,376.78,375.81,375.98,23967.0
2022-03-31 11:20:00,375.97,376.49,375.34,375.76,18315.0,375.97,376.49,375.34,375.76,18315.0
2022-03-31 11:25:00,375.83,376.02,375.4,375.98,8112.0,375.83,376.02,375.4,375.98,8112.0
2022-03-31 11:30:00,376.07,376.65,375.85,376.42,10563.0,376.07,376.65,375.85,376.42,10563.0
2022-03-31 11:35:00,376.51,377.9,376.51,377.13,21250.0,376.51,377.9,376.51,377.13,21250.0
2022-03-31 11:40:00,377.73,378.16,376.76,376.76,19493.0,377.73,378.16,376.76,376.76,19493.0
2022-03-31 11:45:00,376.64,376.75,376.38,376.41,11329.0,376.64,376.75,376.38,376.41,11329.0
2022-03-31 11:50:00,376.39,376.53,376.06,376.35,6325.0,376.39,376.53,376.06,376.35,6325.0
2022-03-31 11:55:00,376.54,376.85,376.27,376.85,9571.0,376.54,376.85,376.27,376.85,9571.0
2022-03-31 12:00:00,377.02,377.32,376.08,376.21,14886.0,377.02,377.32,376.08,376.21,14886.0
2022-03-31 12:05:00,376.26,376.32,376.0,376.05,6209.0,376.26,376.32,376.0,376.05,6209.0
2022-03-31 12:10:00,376.06,376.09,375.53,375.66,6447.0,376.06,376.09,375.53,375.66,6447.0
2022-03-31 12:15:00,375.6,375.92,375.49,375.55,8275.0,375.6,375.92,375.49,375.55,8275.0
2022-03-31 12:20:00,375.5,375.67,375.25,375.25,9136.0,375.5,375.67,375.25,375.25,9136.0
2022-03-31 12:25:00,375.42,376.19,375.41,376.19,18609.0,375.42,376.19,375.41,376.19,18609.0
2022-03-31 12:30:00,376.2,376.29,375.5,375.75,23568.0,376.2,376.29,375.5,375.75,23568.0
2022-03-31 12:35:00,375.66,376.62,375.56,376.56,10488.0,375.66,376.62,375.56,376.56,10488.0
2022-03-31 12:40:00,376.56,377.05,376.5,376.84,11032.0,376.56,377.05,376.5,376.84,11032.0
2022-03-31 12:45:00,376.96,377.11,376.52,377.0,9317.0,376.96,377.11,376.52,377.0,9317.0
2022-03-31 12:50:00,377.0,377.0,376.41,376.55,7433.0,377.0,377.0,376.41,376.55,7433.0
2022-03-31 12:55:00,376.61,376.61,376.0,376.38,13229.0,376.61,376.61,376.0,376.38,13229.0
2022-03-31 13:00:00,376.35,376.78,376.29,376.6,6677.0,376.35,376.78,376.29,376.6,6677.0
2022-03-31 13:05:00,376.63,376.8,375.86,376.3,12169.0,376.63,376.8,375.86,376.3,12169.0
2022-03-31 13:10:00,376.17,376.65,376.11,376.43,6721.0,376.17,376.65,376.11,376.43,6721.0
2022-03-31 13:15:00,376.57,377.02,376.18,377.02,9092.0,376.57,377.02,376.18,377.02,9092.0
2022-03-31 13:20:00,376.96,377.09,376.64,376.9,9652.0,376.96,377.09,376.64,376.9,9652.0
2022-03-31 13:25:00,376.88,377.58,376.77,377.58,23602.0,376.88,377.58,376.77,377.58,23602.0
2022-03-31 13:30:00,377.59,377.74,377.28,377.5,9722.0,377.59,377.74,377.28,377.5,9722.0
2022-03-31 13:35:00,377.42,377.64,377.04,377.21,11702.0,377.42,377.64,377.04,377.21,11702.0
2022-03-31 13:40:00,377.15,378.43,377.09,378.19,15448.0,377.15,378.43,377.09,378.19,15448.0
2022-03-31 13:45:00,378.21,378.55,378.2,378.5,14332.0,378.21,378.55,378.2,378.5,14332.0
2022-03-31 13:50:00,378.6,379.43,378.6,378.87,13189.0,378.6,379.43,378.6,378.87,13189.0
2022-03-31 13:55:00,378.81,378.88,378.41,378.41,8122.0,378.81,378.88,378.41,378.41,8122.0
2022-03-31 14:00:00,378.41,378.41,377.34,377.5,19981.0,378.41,378.41,377.34,377.5,19981.0
2022-03-31 14:05:00,377.55,377.58,377.03,377.36,11517.0,377.55,377.58,377.03,377.36,11517.0
2022-03-31 14:10:00,377.13,377.26,376.89,376.89,11520.0,377.13,377.26,376.89,376.89,11520.0
2022-03-31 14:15:00,376.9,377.03,376.38,376.58,14598.0,376.9,377.03,376.38,376.58,14598.0
2022-03-31 14:20:00,376.68,377.14,376.64,376.93,13861.0,376.68,377.14,376.64,376.93,13861.0
2022-03-31 14:25:00,376.9,376.95,376.25,376.89,12156.0,376.9,376.95,376.25,376.89,12156.0
2022-03-31 14:30:00,376.73,377.11,376.43,376.76,28497.0,376.73,377.11,376.43,376.76,28497.0
2022-03-31 14:35:00,376.67,377.83,376.66,377.41,17430.0,376.67,377.83,376.66,377.41,17430.0
2022-03-31 14:40:00,377.46,377.66,377.05,377.36,17597.0,377.46,377.66,377.05,377.36,17597.0
2022-03-31 14:45:00,377.48,378.16,377.35,378.01,17142.0,377.48,378.16,377.35,378.01,17142.0
2022-03-31 14:50:00,378.01,378.46,377.66,377.75,43981.0,378.01,378.46,377.66,377.75,43981.0
2022-03-31 14:55:00,377.75,378.41,377.71,378.24,14836.0,377.75,378.41,377.71,378.24,14836.0
2022-03-31 15:00:00,378.36,379.8,378.36,379.13,34574.0,378.36,379.8,378.36,379.13,34574.0
2022-03-31 15:05:00,379.03,379.07,378.7,378.96,11894.0,379.03,379.07,378.7,378.96,11894.0
2022-03-31 15:10:00,378.97,379.1,378.75,379.1,14156.0,378.97,379.1,378.75,379.1,14156.0
2022-03-31 15:15:00,378.89,378.95,378.36,378.48,15158.0,378.89,378.95,378.36,378.48,15158.0
2022-03-31 15:20:00,378.41,378.41,376.5,376.62,32719.0,378.41,378.41,376.5,376.62,32719.0
2022-03-31 15:25:00,376.68,376.89,376.31,376.89,20865.0,376.68,376.89,376.31,376.89,20865.0
2022-03-31 15:30:00,376.87,376.96,375.87,376.06,30737.0,376.87,376.96,375.87,376.06,30737.0
2022-03-31 15:35:00,376.0,376.97,375.97,376.49,36459.0,376.0,376.97,375.97,376.49,36459.0
2022-03-31 15:40:00,376.4,376.58,376.18,376.29,21264.0,376.4,376.58,376.18,376.29,21264.0
2022-03-31 15:45:00,376.28,377.46,376.27,376.86,36603.0,376.28,377.46,376.27,376.86,36603.0
2022-03-31 15:50:00,376.76,377.39,375.7,375.75,78932.0,376.76,377.39,375.7,375.75,78932.0
2022-03-31 15:55:00,375.66,376.21,374.52,374.59,222579.0,375.66,376.21,374.52,374.59,222579.0
2022-04-01 09:30:00,376.8,376.94,373.52,375.53,109088.0,376.8,376.94,373.52,375.53,109088.0
2022-04-01 09:35:00,375.37,377.87,374.71,377.32,36474.0,375.37,377.87,374.71,377.32,36474.0
2022-04-01 09:40:00,377.03,378.55,376.58,377.24,25963.0,377.03,378.55,376.58,377.24,25963.0
2022-04-01 09:45:00,377.15,379.05,376.49,377.0,35079.0,377.15,379.05,376.49,377.0,35079.0
2022-04-01 09:50:00,377.17,377.2,375.14,375.46,21723.0,377.17,377.2,375.14,375.46,21723.0
2022-04-01 09:55:00,375.42,380.6,375.3,380.6,40155.0,375.42,380.6,375.3,380.6,40155.0
2022-04-01 10:00:00,380.57,380.87,377.89,378.74,36285.0,380.57,380.87,377.89,378.74,36285.0
2022-04-01 10:05:00,378.61,378.81,377.56,378.76,22131.0,378.61,378.81,377.56,378.76,22131.0
2022-04-01 10:10:00,378.95,380.32,378.55,379.84,19874.0,378.95,380.32,378.55,379.84,19874.0
2022-04-01 10:15:00,379.81,380.04,378.17,378.25,19476.0,379.81,380.04,378.17,378.25,19476.0
2022-04-01 10:20:00,378.27,378.62,377.1,377.21,25108.0,378.27,378.62,377.1,377.21,25108.0
2022-04-01 10:25:00,377.22,377.61,376.67,377.13,15300.0,377.22,377.61,376.67,377.13,15300.0
2022-04-01 10:30:00,377.19,378.28,377.18,378.25,9850.0,377.19,378.28,377.18,378.25,9850.0
2022-04-01 10:35:00,378.46,379.5,376.2,376.52,37234.0,378.46,379.5,376.2,376.52,37234.0
2022-04-01 10:40:00,376.44,377.41,375.72,376.96,21502.0,376.44,377.41,375.72,376.96,21502.0
2022-04-01 10:45:00,376.78,378.54,376.55,377.46,17524.0,376.78,378.54,376.55,377.46,17524.0
2022-04-01 10:50:00,377.98,378.65,377.22,378.09,12038.0,377.98,378.65,377.22,378.09,12038.0
2022-04-01 10:55:00,378.1,378.16,377.15,377.35,17924.0,378.1,378.16,377.15,377.35,17924.0
2022-04-01 11:00:00,377.31,378.0,377.0,377.04,24691.0,377.31,378.0,377.0,377.04,24691.0
2022-04-01 11:05:00,376.9,376.9,375.96,376.44,23891.0,376.9,376.9,375.96,376.44,23891.0
2022-04-01 11:10:00,376.27,376.73,375.04,375.38,25201.0,376.27,376.73,375.04,375.38,25201.0
2022-04-01 11:15:00,375.3,375.8,374.91,375.24,21779.0,375.3,375.8,374.91,375.24,21779.0
2022-04-01 11:20:00,375.2,376.15,374.63,375.37,33100.0,375.2,376.15,374.63,375.37,33100.0
2022-04-01 11:25:00,375.26,375.26,374.15,374.51,20684.0,375.26,375.26,374.15,374.51,20684.0
2022-04-01 11:30:00,374.33,374.6,373.5,373.79,42907.0,374.33,374.6,373.5,373.79,42907.0
2022-04-01 11:35:00,373.6,373.6,372.88,373.13,19390.0,373.6,373.6,372.88,373.13,19390.0
2022-04-01 11:40:00,373.09,373.5,372.5,372.91,20124.0,373.09,373.5,372.5,372.91,20124.0
2022-04-01 11:45:00,373.06,373.52,372.89,373.07,17583.0,373.06,373.52,372.89,373.07,17583.0
2022-04-01 11:50:00,373.18,374.75,373.04,374.53,23900.0,373.18,374.75,373.04,374.53,23900.0
2022-04-01 11:55:00,374.52,374.52,373.07,373.51,18467.0,374.52,374.52,373.07,373.51,18467.0
2022-04-01 12:00:00,373.42,373.56,372.4,372.63,24269.0,373.42,373.56,372.4,372.63,24269.0
2022-04-01 12:05:00,372.61,373.34,372.49,373.34,14993.0,372.61,373.34,372.49,373.34,14993.0
2022-04-01 12:10:00,373.45,373.62,373.08,373.4,14744.0,373.45,373.62,373.08,373.4,14744.0
2022-04-01 12:15:00,373.43,373.63,372.77,373.04,8509.0,373.43,373.63,372.77,373.04,8509.0
2022-04-01 12:20:00,373.04,374.66,373.0,374.53,13483.0,373.04,374.66,373.0,374.53,13483.0
2022-04-01 12:25:00,374.65,374.97,374.51,374.97,7033.0,374.65,374.97,374.51,374.97,7033.0
2022-04-01 12:30:00,374.91,374.99,373.66,373.79,18216.0,374.91,374.99,373.66,373.79,18216.0
2022-04-01 12:35:00,373.62,374.36,373.59,374.27,9767.0,373.62,374.36,373.59,374.27,9767.0
2022-04-01 12:40:00,374.28,375.32,374.12,375.32,12550.0,374.28,375.32,374.12,375.32,12550.0
2022-04-01 12:45:00,375.37,375.76,375.01,375.5,15538.0,375.37,375.76,375.01,375.5,15538.0
2022-04-01 12:50:00,375.6,375.6,375.01,375.3,9510.0,375.6,375.6,375.01,375.3,9510.0
2022-04-01 12:55:00,375.35,375.64,374.86,374.99,12291.0,375.35,375.64,374.86,374.99,12291.0
2022-04-01 13:00:00,374.93,375.2,374.52,374.99,12624.0,374.93,375.2,374.52,374.99,12624.0
2022-04-01 13:05:00,375.19,375.56,374.69,374.88,17870.0,375.19,375.56,374.69,374.88,17870.0
2022-04-01 13:10:00,374.85,375.08,373.89,374.07,21607.0,374.85,375.08,373.89,374.07,21607.0
2022-04-01 13:15:00,373.92,373.93,373.42,373.71,9578.0,373.92,373.93,373.42,373.71,9578.0
2022-04-01 13:20:00,373.61,374.0,373.4,374.0,10111.0,373.61,374.0,373.4,374.0,10111.0
2022-04-01 13:25:00,373.93,374.33,373.65,374.01,9727.0,373.93,374.33,373.65,374.01,9727.0
2022-04-01 13:30:00,373.92,374.15,373.55,373.74,10440.0,373.92,374.15,373.55,373.74,10440.0
2022-04-01 13:35:00,373.79,375.36,373.5,374.92,12507.0,373.79,375.36,373.5,374.92,12507.0
2022-04-01 13:40:00,374.85,375.87,374.85,375.52,11492.0,374.85,375.87,374.85,375.52,11492.0
2022-04-01 13:45:00,375.49,375.49,374.85,375.08,8368.0,375.49,375.49,374.85,375.08,8368.0
2022-04-01 13:50:00,375.0,375.11,374.51,374.62,5115.0,375.0,375.11,374.51,374.62,5115.0
2022-04-01 13:55:00,374.75,374.88,374.43,374.5,12675.0,374.75,374.88,374.43,374.5,12675.0
2022-04-01 14:00:00,374.41,374.76,373.75,374.56,6438.0,374.41,374.76,373.75,374.56,6438.0
2022-04-01 14:05:00,374.86,375.15,374.17,374.17,7034.0,374.86,375.15,374.17,374.17,7034.0
2022-04-01 14:10:00,374.17,374.68,374.03,374.55,9337.0,374.17,374.68,374.03,374.55,9337.0
2022-04-01 14:15:00,374.55,375.85,374.51,375.44,13188.0,374.55,375.85,374.51,375.44,13188.0
2022-04-01 14:20:00,375.53,375.75,375.23,375.34,12650.0,375.53,375.75,375.23,375.34,12650.0
2022-04-01 14:25:00,375.31,375.67,375.19,375.47,7267.0,375.31,375.67,375.19,375.47,7267.0
2022-04-01 14:30:00,375.46,376.2,375.42,376.18,10165.0,375.46,376.2,375.42,376.18,10165.0
2022-04-01 14:35:00,376.28,376.35,375.61,375.78,6209.0,376.28,376.35,375.61,375.78,6209.0
2022-04-01 14:40:00,375.91,376.34,375.87,376.34,5243.0,375.91,376.34,375.87,376.34,5243.0
2022-04-01 14:45:00,376.13,376.49,376.03,376.12,6733.0,376.13,376.49,376.03,376.12,6733.0
2022-04-01 14:50:00,376.13,376.77,376.09,376.38,16262.0,376.13,376.77,376.09,376.38,16262.0
2022-04-01 14:55:00,376.45,376.81,375.94,375.98,12660.0,376.45,376.81,375.94,375.98,12660.0
2022-04-01 15:00:00,375.93,376.78,375.84,375.9,21127.0,375.93,376.78,375.84,375.9,21127.0
2022-04-01 15:05:00,375.97,377.04,374.37,374.38,44885.0,375.97,377.04,374.37,374.38,44885.0
2022-04-01 15:10:00,374.43,374.54,369.39,371.49,237930.0,374.43,374.54,369.39,371.49,237930.0
2022-04-01 15:15:00,371.48,372.59,370.71,370.96,64982.0,371.48,372.59,370.71,370.96,64982.0
2022-04-01 15:20:00,370.92,371.18,369.86,370.66,84010.0,370.92,371.18,369.86,370.66,84010.0
2022-04-01 15:25:00,370.66,371.37,370.21,371.15,53148.0,370.66,371.37,370.21,371.15,53148.0
2022-04-01 15:30:00,371.18,371.91,370.41,370.61,50314.0,371.18,371.91,370.41,370.61,50314.0
2022-04-01 15:35:00,370.6,370.83,368.65,369.66,93775.0,370.6,370.83,368.65,369.66,93775.0
2022-04-01 15:40:00,369.59,369.86,368.52,368.6,111767.0,369.59,369.86,368.52,368.6,111767.0
2022-04-01 15:45:00,368.61,370.36,368.5,370.25,71084.0,368.61,370.36,368.5,370.25,71084.0
2022-04-01 15:50:00,370.34,373.26,370.34,373.01,107535.0,370.34,373.26,370.34,373.01,107535.0
2022-04-01 15:55:00,372.98,373.98,372.66,373.47,198442.0,372.98,373.98,372.66,373.47,198442.0
2022-04-04 09:30:00,374.42,377.1,373.13,374.16,151383.0,374.42,377.1,373.13,374.16,151383.0
2022-04-04 09:35:00,374.01,376.7,374.01,374.78,42806.0,374.01,376.7,374.01,374.78,42806.0
2022-04-04 09:40:00,374.74,378.92,374.74,378.4,53839.0,374.74,378.92,374.74,378.4,53839.0
2022-04-04 09:45:00,378.76,382.25,377.74,382.07,110930.0,378.76,382.25,377.74,382.07,110930.0
2022-04-04 09:50:00,382.3,382.5,381.04,381.75,53520.0,382.3,382.5,381.04,381.75,53520.0
2022-04-04 09:55:00,381.8,383.0,380.65,381.0,45327.0,381.8,383.0,380.65,381.0,45327.0
2022-04-04 10:00:00,380.99,381.98,379.92,380.41,46776.0,380.99,381.98,379.92,380.41,46776.0
2022-04-04 10:05:00,380.2,380.63,378.86,379.09,30496.0,380.2,380.63,378.86,379.09,30496.0
2022-04-04 10:10:00,379.15,381.17,378.87,381.17,17738.0,379.15,381.17,378.87,381.17,17738.0
2022-04-04 10:15:00,380.86,381.95,380.86,381.65,22610.0,380.86,381.95,380.86,381.65,22610.0
2022-04-04 10:20:00,381.87,383.58,381.82,383.09,48793.0,381.87,383.58,381.82,383.09,48793.0
2022-04-04 10:25:00,383.13,384.08,383.09,383.99,22591.0,383.13,384.08,383.09,383.99,22591.0
2022-04-04 10:30:00,384.0,384.64,383.41,384.58,33079.0,384.0,384.64,383.41,384.58,33079.0
2022-04-04 10:35:00,384.61,386.53,384.43,385.84,81976.0,384.61,386.53,384.43,385.84,81976.0
2022-04-04 10:40:00,385.99,385.99,384.68,384.95,26404.0,385.99,385.99,384.68,384.95,26404.0
2022-04-04 10:45:00,385.17,385.75,384.59,385.3,26167.0,385.17,385.75,384.59,385.3,26167.0
2022-04-04 10:50:00,385.48,387.0,385.2,386.47,43482.0,385.48,387.0,385.2,386.47,43482.0
2022-04-04 10:55:00,386.37,387.25,386.1,386.17,42089.0,386.37,387.25,386.1,386.17,42089.0
2022-04-04 11:00:00,386.34,388.36,386.33,388.02,28851.0,386.34,388.36,386.33,388.02,28851.0
2022-04-04 11:05:00,388.04,388.95,387.88,388.48,48280.0,388.04,388.95,387.88,388.48,48280.0
2022-04-04 11:10:00,388.44,388.83,387.83,388.82,23763.0,388.44,388.83,387.83,388.82,23763.0
2022-04-04 11:15:00,388.67,388.72,387.49,387.86,35398.0,388.67,388.72,387.49,387.86,35398.0
2022-04-04 11:20:00,387.85,389.06,387.27,388.94,24729.0,387.85,389.06,387.27,388.94,24729.0
2022-04-04 11:25:00,389.08,389.74,389.0,389.69,37079.0,389.08,389.74,389.0,389.69,37079.0
2022-04-04 11:30:00,389.74,390.58,389.13,389.13,50126.0,389.74,390.58,389.13,389.13,50126.0
2022-04-04 11:35:00,389.05,389.85,389.0,389.39,18738.0,389.05,389.85,389.0,389.39,18738.0
2022-04-04 11:40:00,389.5,391.22,389.41,390.87,24967.0,389.5,391.22,389.41,390.87,24967.0
2022-04-04 11:45:00,390.92,391.15,390.58,391.0,35237.0,390.92,391.15,390.58,391.0,35237.0
2022-04-04 11:50:00,391.07,391.51,390.93,391.43,31483.0,391.07,391.51,390.93,391.43,31483.0
2022-04-04 11:55:00,391.44,392.1,391.35,392.06,44443.0,391.44,392.1,391.35,392.06,44443.0
2022-04-04 12:00:00,392.09,392.17,391.66,391.99,30674.0,392.09,392.17,391.66,391.99,30674.0
2022-04-04 12:05:00,392.03,392.75,391.93,392.75,39973.0,392.03,392.75,391.93,392.75,39973.0
2022-04-04 12:10:00,392.62,392.63,390.85,391.61,38085.0,392.62,392.63,390.85,391.61,38085.0
2022-04-04 12:15:00,391.61,391.8,391.1,391.71,26689.0,391.61,391.8,391.1,391.71,26689.0
2022-04-04 12:20:00,391.72,392.41,391.63,392.36,26044.0,391.72,392.41,391.63,392.36,26044.0
2022-04-04 12:25:00,392.36,394.0,392.35,393.07,71026.0,392.36,394.0,392.35,393.07,71026.0
2022-04-04 12:30:00,393.12,394.89,393.1,394.27,75328.0,393.12,394.89,393.1,394.27,75328.0
2022-04-04 12:35:00,394.08,395.4,394.02,394.22,101724.0,394.08,395.4,394.02,394.22,101724.0
2022-04-04 12:40:00,394.21,394.89,393.85,394.89,39067.0,394.21,394.89,393.85,394.89,39067.0
2022-04-04 12:45:00,394.81,394.82,393.63,394.57,31303.0,394.81,394.82,393.63,394.57,31303.0
2022-04-04 12:50:00,394.69,395.23,393.99,394.8,36093.0,394.69,395.23,393.99,394.8,36093.0
2022-04-04 12:55:00,394.79,394.95,393.65,394.23,35453.0,394.79,394.95,393.65,394.23,35453.0
2022-04-04 13:00:00,394.13,394.19,393.47,393.91,38372.0,394.13,394.19,393.47,393.91,38372.0
2022-04-04 13:05:00,394.0,394.7,393.82,394.62,26538.0,394.0,394.7,393.82,394.62,26538.0
2022-04-04 13:10:00,394.63,394.85,394.12,394.51,25864.0,394.63,394.85,394.12,394.51,25864.0
2022-04-04 13:15:00,394.51,395.62,394.12,395.43,32082.0,394.51,395.62,394.12,395.43,32082.0
2022-04-04 13:20:00,395.43,395.82,395.16,395.7,37897.0,395.43,395.82,395.16,395.7,37897.0
2022-04-04 13:25:00,395.66,396.02,395.18,395.4,54259.0,395.66,396.02,395.18,395.4,54259.0
2022-04-04 13:30:00,395.44,395.85,395.0,395.33,52386.0,395.44,395.85,395.0,395.33,52386.0
2022-04-04 13:35:00,395.38,395.39,394.41,394.5,25144.0,395.38,395.39,394.41,394.5,25144.0
2022-04-04 13:40:00,394.53,394.53,393.2,393.79,61171.0,394.53,394.53,393.2,393.79,61171.0
2022-04-04 13:45:00,393.96,394.18,393.31,393.35,19724.0,393.96,394.18,393.31,393.35,19724.0
2022-04-04 13:50:00,393.36,393.58,392.77,392.85,22102.0,393.36,393.58,392.77,392.85,22102.0
2022-04-04 13:55:00,392.94,393.69,392.29,392.54,34249.0,392.94,393.69,392.29,392.54,34249.0
2022-04-04 14:00:00,392.46,392.51,391.3,391.44,43232.0,392.46,392.51,391.3,391.44,43232.0
2022-04-04 14:05:00,391.33,391.45,389.92,390.32,69431.0,391.33,391.45,389.92,390.32,69431.0
2022-04-04 14:10:00,390.33,391.17,390.15,391.04,27361.0,390.33,391.17,390.15,391.04,27361.0
2022-04-04 14:15:00,391.13,392.59,390.92,392.48,30829.0,391.13,392.59,390.92,392.48,30829.0
2022-04-04 14:20:00,392.47,392.67,391.96,392.06,20541.0,392.47,392.67,391.96,392.06,20541.0
2022-04-04 14:25:00,392.26,393.1,391.98,392.85,19393.0,392.26,393.1,391.98,392.85,19393.0
2022-04-04 14:30:00,392.85,393.25,392.75,392.95,29039.0,392.85,393.25,392.75,392.95,29039.0
2022-04-04 14:35:00,392.99,393.57,392.82,393.33,17984.0,392.99,393.57,392.82,393.33,17984.0
2022-04-04 14:40:00,393.28,393.83,393.09,393.58,29919.0,393.28,393.83,393.09,393.58,29919.0
2022-04-04 14:45:00,393.67,394.28,393.41,394.2,25272.0,393.67,394.28,393.41,394.2,25272.0
2022-04-04 14:50:00,394.4,394.4,393.71,394.02,18055.0,394.4,394.4,393.71,394.02,18055.0
2022-04-04 14:55:00,394.09,394.3,393.55,393.73,23924.0,394.09,394.3,393.55,393.73,23924.0
2022-04-04 15:00:00,393.8,394.07,392.81,393.0,28918.0,393.8,394.07,392.81,393.0,28918.0
2022-04-04 15:05:00,393.14,393.22,392.84,393.13,22132.0,393.14,393.22,392.84,393.13,22132.0
2022-04-04 15:10:00,393.19,393.48,392.74,393.28,29407.0,393.19,393.48,392.74,393.28,29407.0
2022-04-04 15:15:00,393.23,394.4,393.22,394.12,53269.0,393.23,394.4,393.22,394.12,53269.0
2022-04-04 15:20:00,394.15,395.05,394.12,395.01,54567.0,394.15,395.05,394.12,395.01,54567.0
2022-04-04 15:25:00,395.01,395.32,394.74,394.9,35886.0,395.01,395.32,394.74,394.9,35886.0
2022-04-04 15:30:00,394.9,394.9,393.65,394.16,43530.0,394.9,394.9,393.65,394.16,43530.0
2022-04-04 15:35:00,394.06,394.11,393.59,393.75,27313.0,394.06,394.11,393.59,393.75,27313.0
2022-04-04 15:40:00,393.78,393.78,392.12,392.15,50221.0,393.78,393.78,392.12,392.15,50221.0
2022-04-04 15:45:00,392.07,392.14,390.97,391.04,67551.0,392.07,392.14,390.97,391.04,67551.0
2022-04-04 15:50:00,391.05,392.27,391.03,391.24,100507.0,391.05,392.27,391.03,391.24,100507.0
2022-04-04 15:55:00,391.13,391.68,390.7,391.51,145643.0,391.13,391.68,390.7,391.51,145643.0
2022-04-05 09:30:00,389.3,390.0,385.52,387.2,139970.0,389.3,390.0,385.52,387.2,139970.0
2022-04-05 09:35:00,387.33,389.04,386.0,386.71,62176.0,387.33,389.04,386.0,386.71,62176.0
2022-04-05 09:40:00,386.89,387.23,384.15,386.97,69151.0,386.89,387.23,384.15,386.97,69151.0
2022-04-05 09:45:00,386.93,389.21,386.88,388.59,38139.0,386.93,389.21,386.88,388.59,38139.0
2022-04-05 09:50:00,388.48,388.93,384.88,384.95,26103.0,388.48,388.93,384.88,384.95,26103.0
2022-04-05 09:55:00,385.13,387.51,385.12,387.46,21591.0,385.13,387.51,385.12,387.46,21591.0
2022-04-05 10:00:00,387.48,388.92,386.21,387.97,28303.0,387.48,388.92,386.21,387.97,28303.0
2022-04-05 10:05:00,387.85,387.85,383.25,383.4,67069.0,387.85,387.85,383.25,383.4,67069.0
2022-04-05 10:10:00,383.32,384.38,383.32,383.88,36581.0,383.32,384.38,383.32,383.88,36581.0
2022-04-05 10:15:00,383.78,384.0,382.19,383.3,41259.0,383.78,384.0,382.19,383.3,41259.0
2022-04-05 10:20:00,383.15,383.49,382.65,383.17,25716.0,383.15,383.49,382.65,383.17,25716.0
2022-04-05 10:25:00,383.04,384.23,382.59,384.14,28436.0,383.04,384.23,382.59,384.14,28436.0
2022-04-05 10:30:00,383.99,384.56,383.6,384.48,36576.0,383.99,384.56,383.6,384.48,36576.0
2022-04-05 10:35:00,384.47,385.34,382.94,383.07,19897.0,384.47,385.34,382.94,383.07,19897.0
2022-04-05 10:40:00,382.98,383.35,382.5,383.08,18678.0,382.98,383.35,382.5,383.08,18678.0
2022-04-05 10:45:00,383.1,384.38,383.1,384.09,18993.0,383.1,384.38,383.1,384.09,18993.0
2022-04-05 10:50:00,384.17,385.33,383.95,385.21,17824.0,384.17,385.33,383.95,385.21,17824.0
2022-04-05 10:55:00,385.1,385.21,383.78,383.86,14121.0,385.1,385.21,383.78,383.86,14121.0
2022-04-05 11:00:00,383.94,384.4,383.02,383.48,17843.0,383.94,384.4,383.02,383.48,17843.0
2022-04-05 11:05:00,383.69,384.34,383.0,383.14,22986.0,383.69,384.34,383.0,383.14,22986.0
2022-04-05 11:10:00,383.13,383.25,382.0,382.7,71850.0,383.13,383.25,382.0,382.7,71850.0
2022-04-05 11:15:00,382.8,383.14,381.47,381.6,27999.0,382.8,383.14,381.47,381.6,27999.0
2022-04-05 11:20:00,381.74,382.19,380.77,380.88,38653.0,381.74,382.19,380.77,380.88,38653.0
2022-04-05 11:25:00,380.88,381.94,380.88,381.22,23073.0,380.88,381.94,380.88,381.22,23073.0
2022-04-05 11:30:00,381.08,381.92,380.82,381.77,25426.0,381.08,381.92,380.82,381.77,25426.0
2022-04-05 11:35:00,381.78,381.78,379.78,379.95,31924.0,381.78,381.78,379.78,379.95,31924.0
2022-04-05 11:40:00,379.92,380.85,379.92,380.64,22883.0,379.92,380.85,379.92,380.64,22883.0
2022-04-05 11:45:00,380.49,380.78,380.07,380.4,21309.0,380.49,380.78,380.07,380.4,21309.0
2022-04-05 11:50:00,380.32,381.04,380.19,380.41,22030.0,380.32,381.04,380.19,380.41,22030.0
2022-04-05 11:55:00,380.52,380.88,380.0,380.4,23097.0,380.52,380.88,380.0,380.4,23097.0
2022-04-05 12:00:00,380.39,380.72,379.67,379.79,42025.0,380.39,380.72,379.67,379.79,42025.0
2022-04-05 12:05:00,379.78,380.24,379.61,379.9,24083.0,379.78,380.24,379.61,379.9,24083.0
2022-04-05 12:10:00,379.87,380.04,379.17,379.22,19187.0,379.87,380.04,379.17,379.22,19187.0
2022-04-05 12:15:00,379.03,379.15,377.41,377.56,34160.0,379.03,379.15,377.41,377.56,34160.0
2022-04-05 12:20:00,377.41,378.05,377.39,377.91,30763.0,377.41,378.05,377.39,377.91,30763.0
2022-04-05 12:25:00,377.91,377.91,377.34,377.77,16931.0,377.91,377.91,377.34,377.77,16931.0
2022-04-05 12:30:00,377.71,377.9,377.3,377.78,20663.0,377.71,377.9,377.3,377.78,20663.0
2022-04-05 12:35:00,377.71,378.65,377.43,378.56,21257.0,377.71,378.65,377.43,378.56,21257.0
2022-04-05 12:40:00,378.38,378.87,378.13,378.13,14193.0,378.38,378.87,378.13,378.13,14193.0
2022-04-05 12:45:00,378.2,378.93,377.96,378.93,17160.0,378.2,378.93,377.96,378.93,17160.0
2022-04-05 12:50:00,378.85,379.9,378.84,378.93,22711.0,378.85,379.9,378.84,378.93,22711.0
2022-04-05 12:55:00,379.02,380.01,379.02,379.64,12795.0,379.02,380.01,379.02,379.64,12795.0
2022-04-05 13:00:00,379.69,379.96,379.38,379.73,11720.0,379.69,379.96,379.38,379.73,11720.0
2022-04-05 13:05:00,379.75,380.75,379.39,380.59,25835.0,379.75,380.75,379.39,380.59,25835.0
2022-04-05 13:10:00,380.74,381.84,380.41,381.7,40409.0,380.74,381.84,380.41,381.7,40409.0
2022-04-05 13:15:00,381.66,381.83,381.0,381.15,26135.0,381.66,381.83,381.0,381.15,26135.0
2022-04-05 13:20:00,381.2,381.64,380.89,381.39,15436.0,381.2,381.64,380.89,381.39,15436.0
2022-04-05 13:25:00,381.37,381.59,380.84,381.13,11094.0,381.37,381.59,380.84,381.13,11094.0
2022-04-05 13:30:00,381.11,381.14,379.93,379.93,20428.0,381.11,381.14,379.93,379.93,20428.0
2022-04-05 13:35:00,379.66,379.89,379.12,379.52,10184.0,379.66,379.89,379.12,379.52,10184.0
2022-04-05 13:40:00,379.4,379.69,378.92,379.02,18251.0,379.4,379.69,378.92,379.02,18251.0
2022-04-05 13:45:00,379.09,379.09,378.35,378.62,23723.0,379.09,379.09,378.35,378.62,23723.0
2022-04-05 13:50:00,378.42,379.3,378.39,379.13,19972.0,378.42,379.3,378.39,379.13,19972.0
2022-04-05 13:55:00,379.13,379.43,379.11,379.41,8294.0,379.13,379.43,379.11,379.41,8294.0
2022-04-05 14:00:00,379.36,379.68,378.77,379.16,14897.0,379.36,379.68,378.77,379.16,14897.0
2022-04-05 14:05:00,379.16,379.53,378.77,379.18,9905.0,379.16,379.53,378.77,379.18,9905.0
2022-04-05 14:10:00,379.17,379.75,379.17,379.72,7661.0,379.17,379.75,379.17,379.72,7661.0
2022-04-05 14:15:00,379.64,380.54,379.47,380.27,24871.0,379.64,380.54,379.47,380.27,24871.0
2022-04-05 14:20:00,380.24,380.56,379.65,380.06,12546.0,380.24,380.56,379.65,380.06,12546.0
2022-04-05 14:25:00,379.95,380.26,379.84,379.94,6376.0,379.95,380.26,379.84,379.94,6376.0
2022-04-05 14:30:00,379.94,380.17,379.71,380.0,11952.0,379.94,380.17,379.71,380.0,11952.0
2022-04-05 14:35:00,380.23,380.96,379.42,379.59,26705.0,380.23,380.96,379.42,379.59,26705.0
2022-04-05 14:40:00,379.3,379.99,379.13,379.88,41203.0,379.3,379.99,379.13,379.88,41203.0
2022-04-05 14:45:00,379.77,379.93,379.26,379.47,26266.0,379.77,379.93,379.26,379.47,26266.0
2022-04-05 14:50:00,379.54,379.63,378.84,378.86,16505.0,379.54,379.63,378.84,378.86,16505.0
2022-04-05 14:55:00,378.91,378.98,377.86,378.14,47120.0,378.91,378.98,377.86,378.14,47120.0
2022-04-05 15:00:00,378.03,378.98,377.98,378.0,19153.0,378.03,378.98,377.98,378.0,19153.0
2022-04-05 15:05:00,378.11,378.35,377.93,378.21,12437.0,378.11,378.35,377.93,378.21,12437.0
2022-04-05 15:10:00,378.23,378.29,377.5,377.69,15349.0,378.23,378.29,377.5,377.69,15349.0
2022-04-05 15:15:00,377.59,377.92,377.31,377.87,23037.0,377.59,377.92,377.31,377.87,23037.0
2022-04-05 15:20:00,377.69,378.64,377.66,378.54,15616.0,377.69,378.64,377.66,378.54,15616.0
2022-04-05 15:25:00,378.61,378.61,378.0,378.13,24149.0,378.61,378.61,378.0,378.13,24149.0
2022-04-05 15:30:00,378.01,378.02,377.33,377.6,21363.0,378.01,378.02,377.33,377.6,21363.0
2022-04-05 15:35:00,377.59,378.41,377.38,378.03,21244.0,377.59,378.41,377.38,378.03,21244.0
2022-04-05 15:40:00,378.07,378.51,378.01,378.41,32490.0,378.07,378.51,378.01,378.41,32490.0
2022-04-05 15:45:00,378.5,378.69,378.02,378.48,37370.0,378.5,378.69,378.02,378.48,37370.0
2022-04-05 15:50:00,378.38,379.72,377.98,379.59,69667.0,378.38,379.72,377.98,379.59,69667.0
2022-04-05 15:55:00,379.69,380.41,379.67,380.24,101164.0,379.69,380.41,379.67,380.24,101164.0
2022-04-06 09:30:00,374.01,376.47,372.8,373.57,81325.0,374.01,376.47,372.8,373.57,81325.0
2022-04-06 09:35:00,374.01,374.22,371.64,372.73,44815.0,374.01,374.22,371.64,372.73,44815.0
2022-04-06 09:40:00,372.45,372.98,370.82,370.82,57322.0,372.45,372.98,370.82,370.82,57322.0
2022-04-06 09:45:00,370.87,371.07,368.5,368.84,51166.0,370.87,371.07,368.5,368.84,51166.0
2022-04-06 09:50:00,368.86,369.66,367.72,368.82,33013.0,368.86,369.66,367.72,368.82,33013.0
2022-04-06 09:55:00,368.7,369.24,367.57,367.57,25742.0,368.7,369.24,367.57,367.57,25742.0
2022-04-06 10:00:00,367.74,367.75,364.65,365.84,78644.0,367.74,367.75,364.65,365.84,78644.0
2022-04-06 10:05:00,365.95,366.87,365.22,365.45,25632.0,365.95,366.87,365.22,365.45,25632.0
2022-04-06 10:10:00,365.44,365.89,364.59,365.64,40228.0,365.44,365.89,364.59,365.64,40228.0
2022-04-06 10:15:00,365.65,365.96,364.4,364.69,52988.0,365.65,365.96,364.4,364.69,52988.0
2022-04-06 10:20:00,364.74,365.23,364.0,364.02,29784.0,364.74,365.23,364.0,364.02,29784.0
2022-04-06 10:25:00,363.96,364.85,362.89,364.85,49392.0,363.96,364.85,362.89,364.85,49392.0
2022-04-06 10:30:00,364.57,366.64,364.43,366.09,39211.0,364.57,366.64,364.43,366.09,39211.0
2022-04-06 10:35:00,366.24,366.94,366.17,366.49,19586.0,366.24,366.94,366.17,366.49,19586.0
2022-04-06 10:40:00,366.31,368.13,365.6,367.97,27424.0,366.31,368.13,365.6,367.97,27424.0
2022-04-06 10:45:00,367.81,368.18,366.31,366.94,21771.0,367.81,368.18,366.31,366.94,21771.0
2022-04-06 10:50:00,367.13,367.26,366.34,366.82,55891.0,367.13,367.26,366.34,366.82,55891.0
2022-04-06 10:55:00,366.98,367.69,366.75,366.81,17584.0,366.98,367.69,366.75,366.81,17584.0
2022-04-06 11:00:00,366.66,366.87,365.57,366.11,15525.0,366.66,366.87,365.57,366.11,15525.0
2022-04-06 11:05:00,366.19,366.31,365.46,365.79,17209.0,366.19,366.31,365.46,365.79,17209.0
2022-04-06 11:10:00,365.92,367.21,365.92,366.52,29707.0,365.92,367.21,365.92,366.52,29707.0
2022-04-06 11:15:00,366.65,367.05,365.75,365.77,13262.0,366.65,367.05,365.75,365.77,13262.0
2022-04-06 11:20:00,365.75,367.69,365.63,366.68,14330.0,365.75,367.69,365.63,366.68,14330.0
2022-04-06 11:25:00,366.72,367.29,366.5,366.79,11619.0,366.72,367.29,366.5,366.79,11619.0
2022-04-06 11:30:00,366.73,366.93,365.56,365.6,23470.0,366.73,366.93,365.56,365.6,23470.0
2022-04-06 11:35:00,365.55,365.61,364.83,365.24,39435.0,365.55,365.61,364.83,365.24,39435.0
2022-04-06 11:40:00,365.34,365.83,365.04,365.33,24311.0,365.34,365.83,365.04,365.33,24311.0
2022-04-06 11:45:00,365.4,365.88,364.63,365.52,20021.0,365.4,365.88,364.63,365.52,20021.0
2022-04-06 11:50:00,365.48,366.05,365.42,366.05,18275.0,365.48,366.05,365.42,366.05,18275.0
2022-04-06 11:55:00,365.9,366.17,365.02,365.09,16054.0,365.9,366.17,365.02,365.09,16054.0
2022-04-06 12:00:00,365.17,365.88,365.0,365.12,17873.0,365.17,365.88,365.0,365.12,17873.0
2022-04-06 12:05:00,365.22,365.73,365.21,365.53,15030.0,365.22,365.73,365.21,365.53,15030.0
2022-04-06 12:10:00,365.45,365.45,364.62,364.62,12164.0,365.45,365.45,364.62,364.62,12164.0
2022-04-06 12:15:00,364.69,365.55,364.52,365.47,12284.0,364.69,365.55,364.52,365.47,12284.0
2022-04-06 12:20:00,365.49,365.52,364.2,364.53,23796.0,365.49,365.52,364.2,364.53,23796.0
2022-04-06 12:25:00,364.46,364.65,364.18,364.43,14928.0,364.46,364.65,364.18,364.43,14928.0
2022-04-06 12:30:00,364.34,364.96,363.61,364.04,17198.0,364.34,364.96,363.61,364.04,17198.0
2022-04-06 12:35:00,363.94,364.16,363.22,363.43,21683.0,363.94,364.16,363.22,363.43,21683.0
2022-04-06 12:40:00,363.43,363.88,362.89,363.42,13504.0,363.43,363.88,362.89,363.42,13504.0
2022-04-06 12:45:00,363.31,363.98,362.73,363.63,17932.0,363.31,363.98,362.73,363.63,17932.0
2022-04-06 12:50:00,363.49,363.64,363.1,363.38,14718.0,363.49,363.64,363.1,363.38,14718.0
2022-04-06 12:55:00,363.43,363.73,363.29,363.62,13411.0,363.43,363.73,363.29,363.62,13411.0
2022-04-06 13:00:00,363.56,364.02,363.44,363.52,13512.0,363.56,364.02,363.44,363.52,13512.0
2022-04-06 13:05:00,363.49,363.66,363.04,363.58,23651.0,363.49,363.66,363.04,363.58,23651.0
2022-04-06 13:10:00,363.56,364.39,363.48,364.17,18601.0,363.56,364.39,363.48,364.17,18601.0
2022-04-06 13:15:00,364.08,365.28,363.96,365.16,14693.0,364.08,365.28,363.96,365.16,14693.0
2022-04-06 13:20:00,365.16,366.07,365.1,365.64,13776.0,365.16,366.07,365.1,365.64,13776.0
2022-04-06 13:25:00,365.74,365.92,365.31,365.8,9983.0,365.74,365.92,365.31,365.8,9983.0
2022-04-06 13:30:00,365.89,366.34,365.05,365.93,8871.0,365.89,366.34,365.05,365.93,8871.0
2022-04-06 13:35:00,366.02,366.29,365.29,366.13,13050.0,366.02,366.29,365.29,366.13,13050.0
2022-04-06 13:40:00,366.21,367.26,365.86,366.76,29864.0,366.21,367.26,365.86,366.76,29864.0
2022-04-06 13:45:00,366.7,368.17,366.7,368.04,28664.0,366.7,368.17,366.7,368.04,28664.0
2022-04-06 13:50:00,367.97,368.02,367.38,367.74,14675.0,367.97,368.02,367.38,367.74,14675.0
2022-04-06 13:55:00,367.7,367.76,366.06,366.19,39779.0,367.7,367.76,366.06,366.19,39779.0
2022-04-06 14:00:00,366.21,369.67,365.63,367.92,40763.0,366.21,369.67,365.63,367.92,40763.0
2022-04-06 14:05:00,368.13,368.14,365.17,365.39,23771.0,368.13,368.14,365.17,365.39,23771.0
2022-04-06 14:10:00,365.26,365.66,363.82,364.13,21965.0,365.26,365.66,363.82,364.13,21965.0
2022-04-06 14:15:00,363.89,363.97,362.95,363.09,21200.0,363.89,363.97,362.95,363.09,21200.0
2022-04-06 14:20:00,363.56,364.48,362.95,363.94,21555.0,363.56,364.48,362.95,363.94,21555.0
2022-04-06 14:25:00,363.97,365.47,363.86,364.75,33747.0,363.97,365.47,363.86,364.75,33747.0
2022-04-06 14:30:00,365.18,368.34,364.63,368.21,25319.0,365.18,368.34,364.63,368.21,25319.0
2022-04-06 14:35:00,368.26,369.03,366.74,367.14,20790.0,368.26,369.03,366.74,367.14,20790.0
2022-04-06 14:40:00,367.1,368.4,366.55,368.03,23646.0,367.1,368.4,366.55,368.03,23646.0
2022-04-06 14:45:00,367.81,368.61,367.21,367.26,42440.0,367.81,368.61,367.21,367.26,42440.0
2022-04-06 14:50:00,367.85,369.33,367.56,369.17,21727.0,367.85,369.33,367.56,369.17,21727.0
2022-04-06 14:55:00,369.25,370.8,369.17,370.61,27622.0,369.25,370.8,369.17,370.61,27622.0
2022-04-06 15:00:00,370.74,373.0,370.72,372.17,32569.0,370.74,373.0,370.72,372.17,32569.0
2022-04-06 15:05:00,372.0,372.0,370.23,370.34,27554.0,372.0,372.0,370.23,370.34,27554.0
2022-04-06 15:10:00,370.58,371.79,369.85,371.6,18290.0,370.58,371.79,369.85,371.6,18290.0
2022-04-06 15:15:00,371.69,372.28,369.43,369.48,27112.0,371.69,372.28,369.43,369.48,27112.0
2022-04-06 15:20:00,369.33,369.33,367.68,368.13,23666.0,369.33,369.33,367.68,368.13,23666.0
2022-04-06 15:25:00,368.21,368.22,366.9,367.23,28519.0,368.21,368.22,366.9,367.23,28519.0
2022-04-06 15:30:00,367.11,367.71,366.43,366.82,27647.0,367.11,367.71,366.43,366.82,27647.0
2022-04-06 15:35:00,366.93,368.92,366.74,368.86,29357.0,366.93,368.92,366.74,368.86,29357.0
2022-04-06 15:40:00,368.79,369.11,368.06,368.85,37573.0,368.79,369.11,368.06,368.85,37573.0
2022-04-06 15:45:00,368.82,370.98,368.68,370.25,38353.0,368.82,370.98,368.68,370.25,38353.0
2022-04-06 15:50:00,370.41,370.69,368.61,368.75,44149.0,370.41,370.69,368.61,368.75,44149.0
2022-04-06 15:55:00,368.81,369.83,368.08,368.14,145478.0,368.81,369.83,368.08,368.14,145478.0
2022-04-07 09:30:00,364.99,368.22,363.58,367.99,122746.0,364.99,368.22,363.58,367.99,122746.0
2022-04-07 09:35:00,368.35,368.54,366.13,366.59,53451.0,368.35,368.54,366.13,366.59,53451.0
2022-04-07 09:40:00,366.1,367.77,364.14,365.16,74816.0,366.1,367.77,364.14,365.16,74816.0
2022-04-07 09:45:00,365.31,365.88,362.16,363.28,82204.0,365.31,365.88,362.16,363.28,82204.0
2022-04-07 09:50:00,362.96,365.99,362.78,365.63,58678.0,362.96,365.99,362.78,365.63,58678.0
2022-04-07 09:55:00,365.83,366.72,364.67,365.6,26199.0,365.83,366.72,364.67,365.6,26199.0
2022-04-07 10:00:00,365.57,367.26,364.31,364.9,30414.0,365.57,367.26,364.31,364.9,30414.0
2022-04-07 10:05:00,365.25,365.61,361.74,362.15,43844.0,365.25,365.61,361.74,362.15,43844.0
2022-04-07 10:10:00,362.19,364.27,361.81,363.03,33322.0,362.19,364.27,361.81,363.03,33322.0
2022-04-07 10:15:00,363.24,363.35,361.81,363.08,20911.0,363.24,363.35,361.81,363.08,20911.0
2022-04-07 10:20:00,362.87,362.88,360.85,361.18,39053.0,362.87,362.88,360.85,361.18,39053.0
2022-04-07 10:25:00,361.34,363.75,361.34,362.9,31929.0,361.34,363.75,361.34,362.9,31929.0
2022-04-07 10:30:00,362.81,363.31,362.14,363.31,24063.0,362.81,363.31,362.14,363.31,24063.0
2022-04-07 10:35:00,363.57,364.6,362.31,362.54,17641.0,363.57,364.6,362.31,362.54,17641.0
2022-04-07 10:40:00,362.35,362.39,361.0,361.16,37462.0,362.35,362.39,361.0,361.16,37462.0
2022-04-07 10:45:00,361.29,361.55,360.25,360.9,40394.0,361.29,361.55,360.25,360.9,40394.0
2022-04-07 10:50:00,360.99,362.67,360.98,362.67,33103.0,360.99,362.67,360.98,362.67,33103.0
2022-04-07 10:55:00,362.58,362.67,361.54,362.08,10506.0,362.58,362.67,361.54,362.08,10506.0
2022-04-07 11:00:00,362.56,362.97,361.73,362.25,14968.0,362.56,362.97,361.73,362.25,14968.0
2022-04-07 11:05:00,361.98,362.26,361.04,361.18,17134.0,361.98,362.26,361.04,361.18,17134.0
2022-04-07 11:10:00,361.38,361.38,359.26,360.0,97605.0,361.38,361.38,359.26,360.0,97605.0
2022-04-07 11:15:00,360.01,360.05,359.41,359.72,18164.0,360.01,360.05,359.41,359.72,18164.0
2022-04-07 11:20:00,359.51,360.39,359.51,360.23,12150.0,359.51,360.39,359.51,360.23,12150.0
2022-04-07 11:25:00,360.19,360.73,359.6,359.99,38681.0,360.19,360.73,359.6,359.99,38681.0
2022-04-07 11:30:00,359.85,360.29,358.99,359.25,46794.0,359.85,360.29,358.99,359.25,46794.0
2022-04-07 11:35:00,359.31,360.0,359.07,359.07,12532.0,359.31,360.0,359.07,359.07,12532.0
2022-04-07 11:40:00,359.03,359.65,358.65,359.12,16818.0,359.03,359.65,358.65,359.12,16818.0
2022-04-07 11:45:00,359.04,359.98,358.89,358.89,33318.0,359.04,359.98,358.89,358.89,33318.0
2022-04-07 11:50:00,358.88,359.03,356.81,356.81,58619.0,358.88,359.03,356.81,356.81,58619.0
2022-04-07 11:55:00,356.81,357.31,356.43,356.92,32635.0,356.81,357.31,356.43,356.92,32635.0
2022-04-07 12:00:00,356.68,357.17,356.6,356.72,17351.0,356.68,357.17,356.6,356.72,17351.0
2022-04-07 12:05:00,356.79,357.49,356.37,357.17,19592.0,356.79,357.49,356.37,357.17,19592.0
2022-04-07 12:10:00,357.18,357.86,356.78,357.02,29373.0,357.18,357.86,356.78,357.02,29373.0
2022-04-07 12:15:00,357.2,357.21,356.38,356.44,24505.0,357.2,357.21,356.38,356.44,24505.0
2022-04-07 12:20:00,356.39,357.58,356.22,356.49,16276.0,356.39,357.58,356.22,356.49,16276.0
2022-04-07 12:25:00,356.46,357.13,356.12,357.09,39902.0,356.46,357.13,356.12,357.09,39902.0
2022-04-07 12:30:00,356.92,357.0,356.0,356.18,24662.0,356.92,357.0,356.0,356.18,24662.0
2022-04-07 12:35:00,356.13,356.6,355.6,355.6,18037.0,356.13,356.6,355.6,355.6,18037.0
2022-04-07 12:40:00,355.53,355.81,354.57,354.7,46435.0,355.53,355.81,354.57,354.7,46435.0
2022-04-07 12:45:00,354.64,355.07,353.78,353.78,33518.0,354.64,355.07,353.78,353.78,33518.0
2022-04-07 12:50:00,353.74,354.69,353.68,354.33,27831.0,353.74,354.69,353.68,354.33,27831.0
2022-04-07 12:55:00,354.26,355.02,354.18,354.66,34507.0,354.26,355.02,354.18,354.66,34507.0
2022-04-07 13:00:00,354.63,356.91,354.6,356.31,36357.0,354.63,356.91,354.6,356.31,36357.0
2022-04-07 13:05:00,356.1,356.65,355.83,356.12,14115.0,356.1,356.65,355.83,356.12,14115.0
2022-04-07 13:10:00,356.1,357.46,355.97,357.11,15610.0,356.1,357.46,355.97,357.11,15610.0
2022-04-07 13:15:00,357.02,357.77,356.8,357.3,31219.0,357.02,357.77,356.8,357.3,31219.0
2022-04-07 13:20:00,357.36,358.21,357.36,357.57,28665.0,357.36,358.21,357.36,357.57,28665.0
2022-04-07 13:25:00,357.78,359.29,357.69,358.96,33975.0,357.78,359.29,357.69,358.96,33975.0
2022-04-07 13:30:00,358.99,359.87,358.85,359.13,29767.0,358.99,359.87,358.85,359.13,29767.0
2022-04-07 13:35:00,359.15,359.85,358.72,358.72,23132.0,359.15,359.85,358.72,358.72,23132.0
2022-04-07 13:40:00,359.01,359.76,359.0,359.0,24088.0,359.01,359.76,359.0,359.0,24088.0
2022-04-07 13:45:00,359.05,360.27,358.53,358.63,45566.0,359.05,360.27,358.53,358.63,45566.0
2022-04-07 13:50:00,358.7,359.01,358.36,358.65,18248.0,358.7,359.01,358.36,358.65,18248.0
2022-04-07 13:55:00,358.52,361.49,358.52,361.46,27684.0,358.52,361.49,358.52,361.46,27684.0
2022-04-07 14:00:00,361.49,361.96,360.8,361.02,28562.0,361.49,361.96,360.8,361.02,28562.0
2022-04-07 14:05:00,360.86,361.36,360.1,360.92,26596.0,360.86,361.36,360.1,360.92,26596.0
2022-04-07 14:10:00,360.94,360.94,359.88,360.4,21850.0,360.94,360.94,359.88,360.4,21850.0
2022-04-07 14:15:00,360.4,360.4,359.0,359.0,12547.0,360.4,360.4,359.0,359.0,12547.0
2022-04-07 14:20:00,359.09,359.71,359.08,359.67,9386.0,359.09,359.71,359.08,359.67,9386.0
2022-04-07 14:25:00,359.65,361.52,359.4,359.6,27598.0,359.65,361.52,359.4,359.6,27598.0
2022-04-07 14:30:00,359.38,360.26,359.18,359.61,17382.0,359.38,360.26,359.18,359.61,17382.0
2022-04-07 14:35:00,359.79,359.87,359.23,359.78,8738.0,359.79,359.87,359.23,359.78,8738.0
2022-04-07 14:40:00,359.61,360.03,358.83,359.78,19913.0,359.61,360.03,358.83,359.78,19913.0
2022-04-07 14:45:00,359.65,360.57,359.2,360.32,17888.0,359.65,360.57,359.2,360.32,17888.0
2022-04-07 14:50:00,360.03,361.61,359.93,361.44,28358.0,360.03,361.61,359.93,361.44,28358.0
2022-04-07 14:55:00,361.38,362.95,361.38,362.69,32623.0,361.38,362.95,361.38,362.69,32623.0
2022-04-07 15:00:00,362.38,364.38,362.3,363.89,42212.0,362.38,364.38,362.3,363.89,42212.0
2022-04-07 15:05:00,363.81,364.81,363.63,364.44,30030.0,363.81,364.81,363.63,364.44,30030.0
2022-04-07 15:10:00,364.4,365.39,364.32,365.13,39585.0,364.4,365.39,364.32,365.13,39585.0
2022-04-07 15:15:00,365.1,365.5,363.6,363.91,45167.0,365.1,365.5,363.6,363.91,45167.0
2022-04-07 15:20:00,363.81,363.82,362.8,363.1,58466.0,363.81,363.82,362.8,363.1,58466.0
2022-04-07 15:25:00,363.18,363.8,362.55,362.63,21657.0,363.18,363.8,362.55,362.63,21657.0
2022-04-07 15:30:00,362.66,363.54,362.55,363.53,24649.0,362.66,363.54,362.55,363.53,24649.0
2022-04-07 15:35:00,363.5,364.33,363.4,364.0,30760.0,363.5,364.33,363.4,364.0,30760.0
2022-04-07 15:40:00,364.0,364.5,363.61,363.97,61271.0,364.0,364.5,363.61,363.97,61271.0
2022-04-07 15:45:00,363.94,364.9,363.46,363.49,33627.0,363.94,364.9,363.46,363.49,33627.0
2022-04-07 15:50:00,363.45,364.17,362.53,362.82,53140.0,363.45,364.17,362.53,362.82,53140.0
2022-04-07 15:55:00,362.85,362.94,361.95,362.15,194633.0,362.85,362.94,361.95,362.15,194633.0
2022-04-08 09:30:00,362.38,362.38,357.68,359.59,115249.0,362.38,362.38,357.68,359.59,115249.0
2022-04-08 09:35:00,359.53,359.71,357.97,359.14,23296.0,359.53,359.71,357.97,359.14,23296.0
2022-04-08 09:40:00,359.02,359.41,357.31,358.77,46734.0,359.02,359.41,357.31,358.77,46734.0
2022-04-08 09:45:00,358.75,360.71,358.05,360.17,37192.0,358.75,360.71,358.05,360.17,37192.0
2022-04-08 09:50:00,360.0,360.0,357.5,357.75,13581.0,360.0,360.0,357.5,357.75,13581.0
2022-04-08 09:55:00,357.98,358.05,357.05,357.54,21810.0,357.98,358.05,357.05,357.54,21810.0
2022-04-08 10:00:00,357.44,358.44,357.38,358.04,19962.0,357.44,358.44,357.38,358.04,19962.0
2022-04-08 10:05:00,358.0,360.15,357.55,359.53,18452.0,358.0,360.15,357.55,359.53,18452.0
2022-04-08 10:10:00,359.4,359.4,357.4,359.29,13318.0,359.4,359.4,357.4,359.29,13318.0
2022-04-08 10:15:00,359.22,359.44,358.0,359.38,14268.0,359.22,359.44,358.0,359.38,14268.0
2022-04-08 10:20:00,359.12,361.29,358.93,360.89,20386.0,359.12,361.29,358.93,360.89,20386.0
2022-04-08 10:25:00,361.12,362.5,360.57,362.1,24440.0,361.12,362.5,360.57,362.1,24440.0
2022-04-08 10:30:00,362.28,362.35,360.78,360.81,24033.0,362.28,362.35,360.78,360.81,24033.0
2022-04-08 10:35:00,360.81,361.07,359.5,360.09,25995.0,360.81,361.07,359.5,360.09,25995.0
2022-04-08 10:40:00,360.13,360.42,358.5,358.57,19186.0,360.13,360.42,358.5,358.57,19186.0
2022-04-08 10:45:00,358.57,358.98,356.68,357.08,42837.0,358.57,358.98,356.68,357.08,42837.0
2022-04-08 10:50:00,357.09,359.38,357.03,358.66,22108.0,357.09,359.38,357.03,358.66,22108.0
2022-04-08 10:55:00,358.74,359.49,358.61,359.49,13450.0,358.74,359.49,358.61,359.49,13450.0
2022-04-08 11:00:00,359.46,360.19,358.84,359.05,15362.0,359.46,360.19,358.84,359.05,15362.0
2022-04-08 11:05:00,359.14,359.19,357.95,358.77,16681.0,359.14,359.19,357.95,358.77,16681.0
2022-04-08 11:10:00,358.6,360.06,358.6,358.9,18439.0,358.6,360.06,358.6,358.9,18439.0
2022-04-08 11:15:00,359.15,359.15,357.93,358.13,25723.0,359.15,359.15,357.93,358.13,25723.0
2022-04-08 11:20:00,358.0,358.18,356.9,356.97,17902.0,358.0,358.18,356.9,356.97,17902.0
2022-04-08 11:25:00,357.11,358.19,357.1,358.09,33727.0,357.11,358.19,357.1,358.09,33727.0
2022-04-08 11:30:00,358.07,358.84,357.8,358.14,28038.0,358.07,358.84,357.8,358.14,28038.0
2022-04-08 11:35:00,358.11,358.62,357.0,358.29,38029.0,358.11,358.62,357.0,358.29,38029.0
2022-04-08 11:40:00,358.3,359.6,358.19,359.51,22073.0,358.3,359.6,358.19,359.51,22073.0
2022-04-08 11:45:00,359.5,361.01,359.13,360.37,17376.0,359.5,361.01,359.13,360.37,17376.0
2022-04-08 11:50:00,360.21,361.12,360.21,360.55,22343.0,360.21,361.12,360.21,360.55,22343.0
2022-04-08 11:55:00,360.26,360.95,360.1,360.7,11551.0,360.26,360.95,360.1,360.7,11551.0
2022-04-08 12:00:00,360.6,361.11,360.02,360.75,17959.0,360.6,361.11,360.02,360.75,17959.0
2022-04-08 12:05:00,360.61,360.7,359.78,360.16,17433.0,360.61,360.7,359.78,360.16,17433.0
2022-04-08 12:10:00,360.33,360.78,359.52,359.93,16377.0,360.33,360.78,359.52,359.93,16377.0
2022-04-08 12:15:00,360.06,361.4,359.63,361.05,18407.0,360.06,361.4,359.63,361.05,18407.0
2022-04-08 12:20:00,361.12,362.0,361.02,361.29,21883.0,361.12,362.0,361.02,361.29,21883.0
2022-04-08 12:25:00,361.27,361.69,360.84,360.88,20264.0,361.27,361.69,360.84,360.88,20264.0
2022-04-08 12:30:00,360.72,360.72,359.78,359.78,8434.0,360.72,360.72,359.78,359.78,8434.0
2022-04-08 12:35:00,360.23,360.64,359.76,360.64,8838.0,360.23,360.64,359.76,360.64,8838.0
2022-04-08 12:40:00,360.49,360.59,359.69,359.76,18333.0,360.49,360.59,359.69,359.76,18333.0
2022-04-08 12:45:00,359.6,360.1,359.12,359.2,8228.0,359.6,360.1,359.12,359.2,8228.0
2022-04-08 12:50:00,359.11,359.79,358.85,359.5,16697.0,359.11,359.79,358.85,359.5,16697.0
2022-04-08 12:55:00,359.35,359.54,359.0,359.0,9975.0,359.35,359.54,359.0,359.0,9975.0
2022-04-08 13:00:00,359.03,359.11,358.08,358.41,18155.0,359.03,359.11,358.08,358.41,18155.0
2022-04-08 13:05:00,358.46,358.76,357.9,358.55,8320.0,358.46,358.76,357.9,358.55,8320.0
2022-04-08 13:10:00,358.62,358.62,357.77,357.9,9346.0,358.62,358.62,357.77,357.9,9346.0
2022-04-08 13:15:00,357.91,358.27,357.8,358.01,30047.0,357.91,358.27,357.8,358.01,30047.0
2022-04-08 13:20:00,357.95,358.21,357.66,357.66,7893.0,357.95,358.21,357.66,357.66,7893.0
2022-04-08 13:25:00,357.67,357.67,356.86,357.1,49418.0,357.67,357.67,356.86,357.1,49418.0
2022-04-08 13:30:00,357.07,357.2,356.5,357.07,36664.0,357.07,357.2,356.5,357.07,36664.0
2022-04-08 13:35:00,357.07,357.4,356.75,356.96,24159.0,357.07,357.4,356.75,356.96,24159.0
2022-04-08 13:40:00,357.03,357.33,356.63,357.06,33312.0,357.03,357.33,356.63,357.06,33312.0
2022-04-08 13:45:00,357.28,357.41,356.57,356.57,23379.0,357.28,357.41,356.57,356.57,23379.0
2022-04-08 13:50:00,356.5,357.53,356.5,356.86,20138.0,356.5,357.53,356.5,356.86,20138.0
2022-04-08 13:55:00,356.68,357.22,356.5,357.0,11146.0,356.68,357.22,356.5,357.0,11146.0
2022-04-08 14:00:00,356.89,357.58,356.35,356.83,24770.0,356.89,357.58,356.35,356.83,24770.0
2022-04-08 14:05:00,356.9,357.5,356.63,357.31,12243.0,356.9,357.5,356.63,357.31,12243.0
2022-04-08 14:10:00,357.41,357.83,357.2,357.44,27820.0,357.41,357.83,357.2,357.44,27820.0
2022-04-08 14:15:00,357.56,357.67,357.1,357.53,16482.0,357.56,357.67,357.1,357.53,16482.0
2022-04-08 14:20:00,357.57,358.36,357.07,357.17,47551.0,357.57,358.36,357.07,357.17,47551.0
2022-04-08 14:25:00,357.13,357.14,355.51,356.02,64500.0,357.13,357.14,355.51,356.02,64500.0
2022-04-08 14:30:00,355.87,356.03,355.12,355.3,27784.0,355.87,356.03,355.12,355.3,27784.0
2022-04-08 14:35:00,355.25,355.85,354.86,355.63,46324.0,355.25,355.85,354.86,355.63,46324.0
2022-04-08 14:40:00,355.41,355.85,355.0,355.1,18576.0,355.41,355.85,355.0,355.1,18576.0
2022-04-08 14:45:00,355.24,356.16,355.01,356.16,18961.0,355.24,356.16,355.01,356.16,18961.0
2022-04-08 14:50:00,356.21,356.96,355.91,356.21,21355.0,356.21,356.96,355.91,356.21,21355.0
2022-04-08 14:55:00,356.21,356.21,355.43,355.86,36608.0,356.21,356.21,355.43,355.86,36608.0
2022-04-08 15:00:00,355.72,356.36,355.32,356.0,28562.0,355.72,356.36,355.32,356.0,28562.0
2022-04-08 15:05:00,356.0,356.35,355.38,355.61,14707.0,356.0,356.35,355.38,355.61,14707.0
2022-04-08 15:10:00,355.58,357.6,355.34,357.34,39904.0,355.58,357.6,355.34,357.34,39904.0
2022-04-08 15:15:00,357.25,358.14,357.0,357.18,34690.0,357.25,358.14,357.0,357.18,34690.0
2022-04-08 15:20:00,357.15,357.39,356.48,357.19,17988.0,357.15,357.39,356.48,357.19,17988.0
2022-04-08 15:25:00,357.03,357.46,356.9,357.11,10991.0,357.03,357.46,356.9,357.11,10991.0
2022-04-08 15:30:00,357.25,357.57,356.41,356.6,20413.0,357.25,357.57,356.41,356.6,20413.0
2022-04-08 15:35:00,356.52,356.67,355.81,355.83,25169.0,356.52,356.67,355.81,355.83,25169.0
2022-04-08 15:40:00,355.83,356.43,355.62,356.41,29593.0,355.83,356.43,355.62,356.41,29593.0
2022-04-08 15:45:00,356.36,356.69,355.77,355.91,34224.0,356.36,356.69,355.77,355.91,34224.0
2022-04-08 15:50:00,355.93,356.35,355.41,355.71,46799.0,355.93,356.35,355.41,355.71,46799.0
2022-04-08 15:55:00,355.71,356.1,355.32,355.69,157795.0,355.71,356.1,355.32,355.69,157795.0
2022-04-11 09:30:00,350.53,350.79,345.58,345.85,136266.0,350.53,350.79,345.58,345.85,136266.0
2022-04-11 09:35:00,345.6,349.14,345.2,347.14,45577.0,345.6,349.14,345.2,347.14,45577.0
2022-04-11 09:40:00,347.31,351.63,347.31,351.47,31566.0,347.31,351.63,347.31,351.47,31566.0
2022-04-11 09:45:00,351.67,353.01,350.07,352.05,55656.0,351.67,353.01,350.07,352.05,55656.0
2022-04-11 09:50:00,352.08,353.65,351.49,353.14,19499.0,352.08,353.65,351.49,353.14,19499.0
2022-04-11 09:55:00,353.34,353.5,351.97,352.74,19993.0,353.34,353.5,351.97,352.74,19993.0
2022-04-11 10:00:00,352.73,354.78,351.76,353.23,25721.0,352.73,354.78,351.76,353.23,25721.0
2022-04-11 10:05:00,353.0,353.85,352.33,353.34,23929.0,353.0,353.85,352.33,353.34,23929.0
2022-04-11 10:10:00,353.55,354.04,352.06,352.62,25552.0,353.55,354.04,352.06,352.62,25552.0
2022-04-11 10:15:00,352.95,353.96,350.59,351.35,22005.0,352.95,353.96,350.59,351.35,22005.0
2022-04-11 10:20:00,351.26,352.0,351.14,351.41,11344.0,351.26,352.0,351.14,351.41,11344.0
2022-04-11 10:25:00,351.76,352.02,349.7,350.29,27296.0,351.76,352.02,349.7,350.29,27296.0
2022-04-11 10:30:00,350.23,353.37,350.21,352.44,31992.0,350.23,353.37,350.21,352.44,31992.0
2022-04-11 10:35:00,352.43,352.43,349.34,349.48,19226.0,352.43,352.43,349.34,349.48,19226.0
2022-04-11 10:40:00,349.23,349.42,347.21,347.27,24229.0,349.23,349.42,347.21,347.27,24229.0
2022-04-11 10:45:00,347.28,347.48,346.5,346.5,25408.0,347.28,347.48,346.5,346.5,25408.0
2022-04-11 10:50:00,346.33,347.31,346.11,347.19,27495.0,346.33,347.31,346.11,347.19,27495.0
2022-04-11 10:55:00,347.1,347.46,345.78,346.22,25906.0,347.1,347.46,345.78,346.22,25906.0
2022-04-11 11:00:00,346.08,347.1,345.5,346.58,26723.0,346.08,347.1,345.5,346.58,26723.0
2022-04-11 11:05:00,346.43,346.76,345.36,346.61,22673.0,346.43,346.76,345.36,346.61,22673.0
2022-04-11 11:10:00,346.5,347.8,346.5,346.84,36203.0,346.5,347.8,346.5,346.84,36203.0
2022-04-11 11:15:00,346.7,348.0,346.7,347.51,12508.0,346.7,348.0,346.7,347.51,12508.0
2022-04-11 11:20:00,347.3,348.28,347.27,347.62,13133.0,347.3,348.28,347.27,347.62,13133.0
2022-04-11 11:25:00,347.68,348.48,347.58,348.19,17274.0,347.68,348.48,347.58,348.19,17274.0
2022-04-11 11:30:00,348.24,349.68,348.24,349.12,17596.0,348.24,349.68,348.24,349.12,17596.0
2022-04-11 11:35:00,348.82,350.52,348.82,350.43,23121.0,348.82,350.52,348.82,350.43,23121.0
2022-04-11 11:40:00,350.29,350.95,350.09,350.59,18335.0,350.29,350.95,350.09,350.59,18335.0
2022-04-11 11:45:00,350.6,351.26,350.09,350.21,17461.0,350.6,351.26,350.09,350.21,17461.0
2022-04-11 11:50:00,350.17,350.91,349.44,350.56,20942.0,350.17,350.91,349.44,350.56,20942.0
2022-04-11 11:55:00,350.65,350.79,350.1,350.24,19448.0,350.65,350.79,350.1,350.24,19448.0
2022-04-11 12:00:00,349.89,350.11,349.31,349.94,18544.0,349.89,350.11,349.31,349.94,18544.0
2022-04-11 12:05:00,349.82,350.49,348.84,349.1,12202.0,349.82,350.49,348.84,349.1,12202.0
2022-04-11 12:10:00,349.44,349.6,348.42,348.71,19966.0,349.44,349.6,348.42,348.71,19966.0
2022-04-11 12:15:00,348.58,349.1,348.55,349.03,23732.0,348.58,349.1,348.55,349.03,23732.0
2022-04-11 12:20:00,349.06,349.35,348.64,348.76,14550.0,349.06,349.35,348.64,348.76,14550.0
2022-04-11 12:25:00,348.78,348.93,348.42,348.78,9577.0,348.78,348.93,348.42,348.78,9577.0
2022-04-11 12:30:00,348.71,349.06,348.54,348.94,10855.0,348.71,349.06,348.54,348.94,10855.0
2022-04-11 12:35:00,349.03,349.67,348.84,349.45,8159.0,349.03,349.67,348.84,349.45,8159.0
2022-04-11 12:40:00,349.28,349.69,349.15,349.36,9703.0,349.28,349.69,349.15,349.36,9703.0
2022-04-11 12:45:00,349.55,350.42,349.55,350.09,9196.0,349.55,350.42,349.55,350.09,9196.0
2022-04-11 12:50:00,350.25,350.54,349.91,350.1,10211.0,350.25,350.54,349.91,350.1,10211.0
2022-04-11 12:55:00,350.52,351.31,350.24,351.05,9706.0,350.52,351.31,350.24,351.05,9706.0
2022-04-11 13:00:00,351.17,352.37,351.14,352.12,28208.0,351.17,352.37,351.14,352.12,28208.0
2022-04-11 13:05:00,352.01,352.62,351.5,351.81,30056.0,352.01,352.62,351.5,351.81,30056.0
2022-04-11 13:10:00,351.79,352.11,351.13,351.65,26488.0,351.79,352.11,351.13,351.65,26488.0
2022-04-11 13:15:00,351.47,351.5,350.85,351.38,10068.0,351.47,351.5,350.85,351.38,10068.0
2022-04-11 13:20:00,351.42,351.78,350.72,351.07,12145.0,351.42,351.78,350.72,351.07,12145.0
2022-04-11 13:25:00,351.21,351.64,350.81,351.25,11051.0,351.21,351.64,350.81,351.25,11051.0
2022-04-11 13:30:00,351.28,351.65,350.84,351.44,14741.0,351.28,351.65,350.84,351.44,14741.0
2022-04-11 13:35:00,351.45,351.72,350.6,350.65,13672.0,351.45,351.72,350.6,350.65,13672.0
2022-04-11 13:40:00,350.59,351.17,350.1,350.25,12693.0,350.59,351.17,350.1,350.25,12693.0
2022-04-11 13:45:00,350.28,350.3,349.35,349.35,11004.0,350.28,350.3,349.35,349.35,11004.0
2022-04-11 13:50:00,349.42,349.72,349.2,349.59,7149.0,349.42,349.72,349.2,349.59,7149.0
2022-04-11 13:55:00,349.59,350.24,349.32,350.19,8428.0,349.59,350.24,349.32,350.19,8428.0
2022-04-11 14:00:00,350.18,350.3,349.53,350.3,8753.0,350.18,350.3,349.53,350.3,8753.0
2022-04-11 14:05:00,350.31,351.24,349.78,350.8,34362.0,350.31,351.24,349.78,350.8,34362.0
2022-04-11 14:10:00,350.64,350.79,349.67,349.69,10361.0,350.64,350.79,349.67,349.69,10361.0
2022-04-11 14:15:00,349.63,349.76,349.32,349.52,5811.0,349.63,349.76,349.32,349.52,5811.0
2022-04-11 14:20:00,349.45,349.63,349.15,349.36,7193.0,349.45,349.63,349.15,349.36,7193.0
2022-04-11 14:25:00,349.32,350.02,349.32,349.6,6719.0,349.32,350.02,349.32,349.6,6719.0
2022-04-11 14:30:00,349.62,349.91,349.11,349.8,22356.0,349.62,349.91,349.11,349.8,22356.0
2022-04-11 14:35:00,349.93,350.07,349.47,349.93,11320.0,349.93,350.07,349.47,349.93,11320.0
2022-04-11 14:40:00,349.99,350.49,349.99,350.28,9929.0,349.99,350.49,349.99,350.28,9929.0
2022-04-11 14:45:00,350.29,351.52,350.29,351.52,20030.0,350.29,351.52,350.29,351.52,20030.0
2022-04-11 14:50:00,351.31,351.68,351.0,351.11,14921.0,351.31,351.68,351.0,351.11,14921.0
2022-04-11 14:55:00,351.07,351.47,350.7,351.03,15356.0,351.07,351.47,350.7,351.03,15356.0
2022-04-11 15:00:00,351.09,351.83,350.45,350.55,20442.0,351.09,351.83,350.45,350.55,20442.0
2022-04-11 15:05:00,350.56,350.92,350.4,350.55,8676.0,350.56,350.92,350.4,350.55,8676.0
2022-04-11 15:10:00,350.66,351.03,350.34,350.46,13841.0,350.66,351.03,350.34,350.46,13841.0
2022-04-11 15:15:00,350.34,351.22,350.17,350.89,18385.0,350.34,351.22,350.17,350.89,18385.0
2022-04-11 15:20:00,350.97,351.16,350.49,350.78,19407.0,350.97,351.16,350.49,350.78,19407.0
2022-04-11 15:25:00,350.62,350.63,349.98,350.2,14482.0,350.62,350.63,349.98,350.2,14482.0
2022-04-11 15:30:00,350.23,350.61,349.51,349.51,19323.0,350.23,350.61,349.51,349.51,19323.0
2022-04-11 15:35:00,349.58,349.91,349.18,349.6,17400.0,349.58,349.91,349.18,349.6,17400.0
2022-04-11 15:40:00,349.63,350.17,349.28,349.42,27089.0,349.63,350.17,349.28,349.42,27089.0
2022-04-11 15:45:00,349.44,350.06,349.15,349.74,30079.0,349.44,350.06,349.15,349.74,30079.0
2022-04-11 15:50:00,349.67,349.71,348.0,348.09,66773.0,349.67,349.71,348.0,348.09,66773.0
2022-04-11 15:55:00,348.06,348.83,347.89,348.0,167641.0,348.06,348.83,347.89,348.0,167641.0
2022-04-12 09:30:00,356.42,356.98,353.87,355.76,101575.0,356.42,356.98,353.87,355.76,101575.0
2022-04-12 09:35:00,355.67,356.6,353.25,353.53,44037.0,355.67,356.6,353.25,353.53,44037.0
2022-04-12 09:40:00,353.5,354.11,351.62,352.94,43237.0,353.5,354.11,351.62,352.94,43237.0
2022-04-12 09:45:00,352.85,355.06,351.75,354.76,23026.0,352.85,355.06,351.75,354.76,23026.0
2022-04-12 09:50:00,355.38,357.67,355.15,357.33,41482.0,355.38,357.67,355.15,357.33,41482.0
2022-04-12 09:55:00,357.37,358.66,356.51,358.5,29841.0,357.37,358.66,356.51,358.5,29841.0
2022-04-12 10:00:00,358.98,359.41,357.46,358.01,50736.0,358.98,359.41,357.46,358.01,50736.0
2022-04-12 10:05:00,358.06,358.07,356.26,357.64,33885.0,358.06,358.07,356.26,357.64,33885.0
2022-04-12 10:10:00,357.87,358.7,356.26,356.38,27983.0,357.87,358.7,356.26,356.38,27983.0
2022-04-12 10:15:00,356.6,356.6,355.01,355.27,32619.0,356.6,356.6,355.01,355.27,32619.0
2022-04-12 10:20:00,355.06,356.68,355.0,355.39,30172.0,355.06,356.68,355.0,355.39,30172.0
2022-04-12 10:25:00,355.6,356.23,354.54,354.93,28669.0,355.6,356.23,354.54,354.93,28669.0
2022-04-12 10:30:00,354.76,355.47,354.48,355.0,15975.0,354.76,355.47,354.48,355.0,15975.0
2022-04-12 10:35:00,354.96,355.33,352.51,353.3,20844.0,354.96,355.33,352.51,353.3,20844.0
2022-04-12 10:40:00,353.17,353.9,352.51,353.09,16972.0,353.17,353.9,352.51,353.09,16972.0
2022-04-12 10:45:00,352.93,353.79,351.37,351.53,23486.0,352.93,353.79,351.37,351.53,23486.0
2022-04-12 10:50:00,351.39,351.49,350.3,350.76,22284.0,351.39,351.49,350.3,350.76,22284.0
2022-04-12 10:55:00,350.68,352.29,350.31,352.03,18764.0,350.68,352.29,350.31,352.03,18764.0
2022-04-12 11:00:00,351.84,352.92,350.83,352.52,19109.0,351.84,352.92,350.83,352.52,19109.0
2022-04-12 11:05:00,352.65,352.65,350.28,350.28,39852.0,352.65,352.65,350.28,350.28,39852.0
2022-04-12 11:10:00,350.35,351.47,350.06,351.19,20045.0,350.35,351.47,350.06,351.19,20045.0
2022-04-12 11:15:00,351.22,351.76,350.88,351.61,18915.0,351.22,351.76,350.88,351.61,18915.0
2022-04-12 11:20:00,351.5,351.94,351.11,351.3,11410.0,351.5,351.94,351.11,351.3,11410.0
2022-04-12 11:25:00,351.51,353.43,351.44,353.29,20544.0,351.51,353.43,351.44,353.29,20544.0
2022-04-12 11:30:00,353.31,353.87,353.03,353.31,48798.0,353.31,353.87,353.03,353.31,48798.0
2022-04-12 11:35:00,353.23,353.97,353.23,353.61,24253.0,353.23,353.97,353.23,353.61,24253.0
2022-04-12 11:40:00,353.65,354.5,353.41,353.91,18949.0,353.65,354.5,353.41,353.91,18949.0
2022-04-12 11:45:00,354.04,354.21,353.12,353.38,23027.0,354.04,354.21,353.12,353.38,23027.0
2022-04-12 11:50:00,353.22,353.5,352.73,353.23,9473.0,353.22,353.5,352.73,353.23,9473.0
2022-04-12 11:55:00,353.09,353.09,351.45,351.77,26319.0,353.09,353.09,351.45,351.77,26319.0
2022-04-12 12:00:00,351.7,351.7,350.75,350.92,27559.0,351.7,351.7,350.75,350.92,27559.0
2022-04-12 12:05:00,350.86,351.08,349.6,349.6,22205.0,350.86,351.08,349.6,349.6,22205.0
2022-04-12 12:10:00,349.6,350.19,349.42,349.89,16878.0,349.6,350.19,349.42,349.89,16878.0
2022-04-12 12:15:00,349.89,351.02,349.56,350.52,10992.0,349.89,351.02,349.56,350.52,10992.0
2022-04-12 12:20:00,350.29,350.49,348.84,349.22,19690.0,350.29,350.49,348.84,349.22,19690.0
2022-04-12 12:25:00,348.93,348.93,347.79,348.58,36982.0,348.93,348.93,347.79,348.58,36982.0
2022-04-12 12:30:00,348.39,348.95,348.16,348.34,20365.0,348.39,348.95,348.16,348.34,20365.0
2022-04-12 12:35:00,348.25,349.09,348.24,348.33,16182.0,348.25,349.09,348.24,348.33,16182.0
2022-04-12 12:40:00,348.5,348.69,348.0,348.32,9039.0,348.5,348.69,348.0,348.32,9039.0
2022-04-12 12:45:00,348.39,348.72,347.8,348.5,14245.0,348.39,348.72,347.8,348.5,14245.0
2022-04-12 12:50:00,348.72,349.66,348.56,348.6,21198.0,348.72,349.66,348.56,348.6,21198.0
2022-04-12 12:55:00,348.69,349.06,348.57,348.6,10458.0,348.69,349.06,348.57,348.6,10458.0
2022-04-12 13:00:00,348.5,348.7,347.72,348.03,38373.0,348.5,348.7,347.72,348.03,38373.0
2022-04-12 13:05:00,348.14,349.02,348.14,348.55,16061.0,348.14,349.02,348.14,348.55,16061.0
2022-04-12 13:10:00,348.56,350.0,348.56,349.48,15321.0,348.56,350.0,348.56,349.48,15321.0
2022-04-12 13:15:00,349.43,349.52,348.2,348.44,12358.0,349.43,349.52,348.2,348.44,12358.0
2022-04-12 13:20:00,349.33,349.77,348.24,348.59,11669.0,349.33,349.77,348.24,348.59,11669.0
2022-04-12 13:25:00,348.56,348.69,347.94,348.14,8139.0,348.56,348.69,347.94,348.14,8139.0
2022-04-12 13:30:00,348.14,348.7,347.75,348.27,11535.0,348.14,348.7,347.75,348.27,11535.0
2022-04-12 13:35:00,348.15,348.66,347.35,347.41,9163.0,348.15,348.66,347.35,347.41,9163.0
2022-04-12 13:40:00,347.3,347.6,346.7,346.93,14195.0,347.3,347.6,346.7,346.93,14195.0
2022-04-12 13:45:00,346.87,347.11,346.22,346.41,22398.0,346.87,347.11,346.22,346.41,22398.0
2022-04-12 13:50:00,346.31,346.31,345.38,345.5,32205.0,346.31,346.31,345.38,345.5,32205.0
2022-04-12 13:55:00,345.39,345.82,345.1,345.73,27422.0,345.39,345.82,345.1,345.73,27422.0
2022-04-12 14:00:00,345.68,346.25,345.33,346.25,12474.0,345.68,346.25,345.33,346.25,12474.0
2022-04-12 14:05:00,346.12,346.39,345.63,345.63,15197.0,346.12,346.39,345.63,345.63,15197.0
2022-04-12 14:10:00,345.74,345.74,344.33,344.45,36100.0,345.74,345.74,344.33,344.45,36100.0
2022-04-12 14:15:00,344.46,344.68,343.9,344.1,25474.0,344.46,344.68,343.9,344.1,25474.0
2022-04-12 14:20:00,344.01,344.68,343.88,344.1,12516.0,344.01,344.68,343.88,344.1,12516.0
2022-04-12 14:25:00,343.98,344.28,343.4,343.4,18510.0,343.98,344.28,343.4,343.4,18510.0
2022-04-12 14:30:00,343.26,344.32,343.25,344.08,22181.0,343.26,344.32,343.25,344.08,22181.0
2022-04-12 14:35:00,344.0,345.03,343.89,344.5,22641.0,344.0,345.03,343.89,344.5,22641.0
2022-04-12 14:40:00,344.5,344.78,344.07,344.45,13297.0,344.5,344.78,344.07,344.45,13297.0
2022-04-12 14:45:00,344.66,346.0,344.66,345.39,29635.0,344.66,346.0,344.66,345.39,29635.0
2022-04-12 14:50:00,345.36,345.89,345.07,345.59,16275.0,345.36,345.89,345.07,345.59,16275.0
2022-04-12 14:55:00,345.68,346.13,344.57,344.72,22928.0,345.68,346.13,344.57,344.72,22928.0
2022-04-12 15:00:00,344.51,344.95,343.14,343.32,28697.0,344.51,344.95,343.14,343.32,28697.0
2022-04-12 15:05:00,343.39,343.66,342.7,342.82,26921.0,343.39,343.66,342.7,342.82,26921.0
2022-04-12 15:10:00,342.93,343.33,342.25,342.37,27908.0,342.93,343.33,342.25,342.37,27908.0
2022-04-12 15:15:00,342.4,343.98,342.37,343.92,22797.0,342.4,343.98,342.37,343.92,22797.0
2022-04-12 15:20:00,343.96,344.69,343.96,344.37,24602.0,343.96,344.69,343.96,344.37,24602.0
2022-04-12 15:25:00,344.27,344.45,343.44,344.15,23638.0,344.27,344.45,343.44,344.15,23638.0
2022-04-12 15:30:00,344.04,344.61,343.62,344.13,16188.0,344.04,344.61,343.62,344.13,16188.0
2022-04-12 15:35:00,344.06,345.72,343.98,345.56,30900.0,344.06,345.72,343.98,345.56,30900.0
2022-04-12 15:40:00,345.5,345.84,344.44,344.56,26614.0,345.5,345.84,344.44,344.56,26614.0
2022-04-12 15:45:00,344.53,345.83,344.26,345.15,31713.0,344.53,345.83,344.26,345.15,31713.0
2022-04-12 15:50:00,345.16,345.55,344.7,345.28,47658.0,345.16,345.55,344.7,345.28,47658.0
2022-04-12 15:55:00,345.47,345.47,343.8,344.06,155218.0,345.47,345.47,343.8,344.06,155218.0
2022-04-13 09:30:00,343.92,343.92,341.15,343.03,78907.0,343.92,343.92,341.15,343.03,78907.0
2022-04-13 09:35:00,342.89,344.3,342.82,343.13,29170.0,342.89,344.3,342.82,343.13,29170.0
2022-04-13 09:40:00,343.56,344.4,342.27,343.5,35396.0,343.56,344.4,342.27,343.5,35396.0
2022-04-13 09:45:00,343.36,345.84,342.89,344.15,36312.0,343.36,345.84,342.89,344.15,36312.0
2022-04-13 09:50:00,344.28,346.61,344.19,346.5,27310.0,344.28,346.61,344.19,346.5,27310.0
2022-04-13 09:55:00,346.4,346.9,343.73,344.73,23009.0,346.4,346.9,343.73,344.73,23009.0
2022-04-13 10:00:00,344.55,345.55,344.0,345.42,21655.0,344.55,345.55,344.0,345.42,21655.0
2022-04-13 10:05:00,345.31,345.74,344.09,344.48,14197.0,345.31,345.74,344.09,344.48,14197.0
2022-04-13 10:10:00,344.47,345.08,344.04,344.59,12594.0,344.47,345.08,344.04,344.59,12594.0
2022-04-13 10:15:00,344.79,347.21,344.62,346.41,16194.0,344.79,347.21,344.62,346.41,16194.0
2022-04-13 10:20:00,346.38,347.8,346.12,347.73,19867.0,346.38,347.8,346.12,347.73,19867.0
2022-04-13 10:25:00,347.7,347.83,345.71,345.72,15317.0,347.7,347.83,345.71,345.72,15317.0
2022-04-13 10:30:00,345.65,348.28,345.65,346.54,21577.0,345.65,348.28,345.65,346.54,21577.0
2022-04-13 10:35:00,346.44,346.56,345.21,345.21,16125.0,346.44,346.56,345.21,345.21,16125.0
2022-04-13 10:40:00,345.22,346.65,345.07,346.65,15029.0,345.22,346.65,345.07,346.65,15029.0
2022-04-13 10:45:00,346.74,346.89,345.8,346.11,8431.0,346.74,346.89,345.8,346.11,8431.0
2022-04-13 10:50:00,346.23,346.66,346.0,346.4,4426.0,346.23,346.66,346.0,346.4,4426.0
2022-04-13 10:55:00,346.34,346.65,345.5,345.55,7648.0,346.34,346.65,345.5,345.55,7648.0
2022-04-13 11:00:00,345.55,348.26,345.26,347.74,22617.0,345.55,348.26,345.26,347.74,22617.0
2022-04-13 11:05:00,347.7,348.28,347.29,348.06,29550.0,347.7,348.28,347.29,348.06,29550.0
2022-04-13 11:10:00,347.96,349.23,347.78,349.1,63273.0,347.96,349.23,347.78,349.1,63273.0
2022-04-13 11:15:00,349.35,350.01,349.24,349.57,17173.0,349.35,350.01,349.24,349.57,17173.0
2022-04-13 11:20:00,349.63,350.07,349.17,349.5,41379.0,349.63,350.07,349.17,349.5,41379.0
2022-04-13 11:25:00,349.67,349.8,349.08,349.44,11611.0,349.67,349.8,349.08,349.44,11611.0
2022-04-13 11:30:00,349.52,350.73,349.46,350.03,15882.0,349.52,350.73,349.46,350.03,15882.0
2022-04-13 11:35:00,350.02,350.32,349.6,350.26,16234.0,350.02,350.32,349.6,350.26,16234.0
2022-04-13 11:40:00,350.47,350.59,349.53,349.53,6974.0,350.47,350.59,349.53,349.53,6974.0
2022-04-13 11:45:00,349.61,349.78,349.17,349.77,10293.0,349.61,349.78,349.17,349.77,10293.0
2022-04-13 11:50:00,349.76,350.18,349.32,349.9,14183.0,349.76,350.18,349.32,349.9,14183.0
2022-04-13 11:55:00,349.84,350.6,349.79,350.46,7178.0,349.84,350.6,349.79,350.46,7178.0
2022-04-13 12:00:00,350.67,350.67,349.8,350.19,12032.0,350.67,350.67,349.8,350.19,12032.0
2022-04-13 12:05:00,350.12,350.25,349.66,349.84,5591.0,350.12,350.25,349.66,349.84,5591.0
2022-04-13 12:10:00,349.74,349.98,348.68,349.21,17786.0,349.74,349.98,348.68,349.21,17786.0
2022-04-13 12:15:00,349.36,349.36,348.38,349.28,8596.0,349.36,349.36,348.38,349.28,8596.0
2022-04-13 12:20:00,349.0,349.54,348.84,349.48,3490.0,349.0,349.54,348.84,349.48,3490.0
2022-04-13 12:25:00,349.87,350.2,349.57,349.57,6005.0,349.87,350.2,349.57,349.57,6005.0
2022-04-13 12:30:00,349.67,350.1,349.5,350.08,18947.0,349.67,350.1,349.5,350.08,18947.0
2022-04-13 12:35:00,350.1,350.25,349.52,349.98,4857.0,350.1,350.25,349.52,349.98,4857.0
2022-04-13 12:40:00,350.1,350.32,349.71,350.09,26212.0,350.1,350.32,349.71,350.09,26212.0
2022-04-13 12:45:00,350.11,350.65,349.86,350.37,11998.0,350.11,350.65,349.86,350.37,11998.0
2022-04-13 12:50:00,350.41,350.89,350.4,350.66,10404.0,350.41,350.89,350.4,350.66,10404.0
2022-04-13 12:55:00,350.74,350.84,349.99,350.46,13213.0,350.74,350.84,349.99,350.46,13213.0
2022-04-13 13:00:00,350.44,350.44,349.57,349.81,12667.0,350.44,350.44,349.57,349.81,12667.0
2022-04-13 13:05:00,349.7,350.21,349.7,350.11,9407.0,349.7,350.21,349.7,350.11,9407.0
2022-04-13 13:10:00,350.09,350.64,349.97,350.11,7788.0,350.09,350.64,349.97,350.11,7788.0
2022-04-13 13:15:00,350.12,350.26,349.85,349.85,7005.0,350.12,350.26,349.85,349.85,7005.0
2022-04-13 13:20:00,350.0,350.15,349.92,350.1,4088.0,350.0,350.15,349.92,350.1,4088.0
2022-04-13 13:25:00,349.84,349.84,349.47,349.81,4413.0,349.84,349.84,349.47,349.81,4413.0
2022-04-13 13:30:00,349.53,349.83,349.15,349.21,8353.0,349.53,349.83,349.15,349.21,8353.0
2022-04-13 13:35:00,349.34,349.38,348.67,348.87,19331.0,349.34,349.38,348.67,348.87,19331.0
2022-04-13 13:40:00,348.92,348.93,348.21,348.21,9480.0,348.92,348.93,348.21,348.21,9480.0
2022-04-13 13:45:00,348.27,348.39,347.42,347.46,21442.0,348.27,348.39,347.42,347.46,21442.0
2022-04-13 13:50:00,347.44,347.67,346.99,347.54,19696.0,347.44,347.67,346.99,347.54,19696.0
2022-04-13 13:55:00,347.47,348.36,347.03,348.36,14238.0,347.47,348.36,347.03,348.36,14238.0
2022-04-13 14:00:00,348.15,348.55,347.8,348.35,8557.0,348.15,348.55,347.8,348.35,8557.0
2022-04-13 14:05:00,348.24,348.86,348.24,348.65,7834.0,348.24,348.86,348.24,348.65,7834.0
2022-04-13 14:10:00,348.74,348.84,347.81,348.3,16887.0,348.74,348.84,347.81,348.3,16887.0
2022-04-13 14:15:00,348.32,348.76,348.28,348.72,5610.0,348.32,348.76,348.28,348.72,5610.0
2022-04-13 14:20:00,348.85,349.4,348.79,348.79,9296.0,348.85,349.4,348.79,348.79,9296.0
2022-04-13 14:25:00,348.87,349.04,348.42,348.9,13716.0,348.87,349.04,348.42,348.9,13716.0
2022-04-13 14:30:00,348.96,349.46,348.77,349.46,11818.0,348.96,349.46,348.77,349.46,11818.0
2022-04-13 14:35:00,349.35,349.81,349.28,349.48,15188.0,349.35,349.81,349.28,349.48,15188.0
2022-04-13 14:40:00,349.39,349.79,349.37,349.77,15894.0,349.39,349.79,349.37,349.77,15894.0
2022-04-13 14:45:00,349.75,349.79,349.11,349.51,14746.0,349.75,349.79,349.11,349.51,14746.0
2022-04-13 14:50:00,349.48,349.69,349.35,349.62,10550.0,349.48,349.69,349.35,349.62,10550.0
2022-04-13 14:55:00,349.61,349.79,349.38,349.38,7707.0,349.61,349.79,349.38,349.38,7707.0
2022-04-13 15:00:00,349.49,349.55,348.74,348.98,14045.0,349.49,349.55,348.74,348.98,14045.0
2022-04-13 15:05:00,349.06,350.56,349.06,350.54,25761.0,349.06,350.56,349.06,350.54,25761.0
2022-04-13 15:10:00,350.52,350.89,350.39,350.81,27663.0,350.52,350.89,350.39,350.81,27663.0
2022-04-13 15:15:00,350.84,351.55,350.84,351.47,20081.0,350.84,351.55,350.84,351.47,20081.0
2022-04-13 15:20:00,351.4,351.43,350.95,351.16,15141.0,351.4,351.43,350.95,351.16,15141.0
2022-04-13 15:25:00,351.22,351.29,350.79,351.22,18593.0,351.22,351.29,350.79,351.22,18593.0
2022-04-13 15:30:00,351.17,352.0,351.07,351.72,31421.0,351.17,352.0,351.07,351.72,31421.0
2022-04-13 15:35:00,351.72,351.91,351.52,351.62,16094.0,351.72,351.91,351.52,351.62,16094.0
2022-04-13 15:40:00,351.66,351.66,350.76,350.87,19621.0,351.66,351.66,350.76,350.87,19621.0
2022-04-13 15:45:00,350.91,351.15,350.4,350.6,25334.0,350.91,351.15,350.4,350.6,25334.0
2022-04-13 15:50:00,350.73,351.09,350.02,350.33,29431.0,350.73,351.09,350.02,350.33,29431.0
2022-04-13 15:55:00,350.29,350.71,350.03,350.41,114168.0,350.29,350.71,350.03,350.41,114168.0
2022-04-14 09:30:00,350.95,352.0,347.79,349.1,116319.0,350.95,352.0,347.79,349.1,116319.0
2022-04-14 09:35:00,349.28,349.28,346.76,347.1,25568.0,349.28,349.28,346.76,347.1,25568.0
2022-04-14 09:40:00,347.21,347.49,344.58,344.63,48186.0,347.21,347.49,344.58,344.63,48186.0
2022-04-14 09:45:00,344.62,347.96,344.35,346.7,30876.0,344.62,347.96,344.35,346.7,30876.0
2022-04-14 09:50:00,346.69,347.83,346.34,347.17,18633.0,346.69,347.83,346.34,347.17,18633.0
2022-04-14 09:55:00,347.15,347.66,346.63,347.31,16448.0,347.15,347.66,346.63,347.31,16448.0
2022-04-14 10:00:00,347.21,348.74,347.14,348.04,19009.0,347.21,348.74,347.14,348.04,19009.0
2022-04-14 10:05:00,347.88,347.89,345.25,345.66,21604.0,347.88,347.89,345.25,345.66,21604.0
2022-04-14 10:10:00,345.49,346.59,345.39,345.96,23644.0,345.49,346.59,345.39,345.96,23644.0
2022-04-14 10:15:00,345.74,347.23,345.52,346.25,16414.0,345.74,347.23,345.52,346.25,16414.0
2022-04-14 10:20:00,345.99,346.89,345.84,346.52,17313.0,345.99,346.89,345.84,346.52,17313.0
2022-04-14 10:25:00,346.24,347.1,345.79,346.24,24381.0,346.24,347.1,345.79,346.24,24381.0
2022-04-14 10:30:00,346.22,347.13,345.64,345.92,19458.0,346.22,347.13,345.64,345.92,19458.0
2022-04-14 10:35:00,345.93,345.94,344.78,345.44,30590.0,345.93,345.94,344.78,345.44,30590.0
2022-04-14 10:40:00,345.57,345.8,344.65,345.13,25135.0,345.57,345.8,344.65,345.13,25135.0
2022-04-14 10:45:00,345.16,345.78,344.37,344.5,19127.0,345.16,345.78,344.37,344.5,19127.0
2022-04-14 10:50:00,344.36,344.62,343.77,344.49,40545.0,344.36,344.62,343.77,344.49,40545.0
2022-04-14 10:55:00,344.49,345.4,344.36,344.71,18369.0,344.49,345.4,344.36,344.71,18369.0
2022-04-14 11:00:00,344.68,346.45,344.37,346.31,19452.0,344.68,346.45,344.37,346.31,19452.0
2022-04-14 11:05:00,346.19,346.56,345.5,346.17,15349.0,346.19,346.56,345.5,346.17,15349.0
2022-04-14 11:10:00,346.18,346.18,345.4,345.4,9863.0,346.18,346.18,345.4,345.4,9863.0
2022-04-14 11:15:00,345.59,345.89,344.72,344.91,12261.0,345.59,345.89,344.72,344.91,12261.0
2022-04-14 11:20:00,344.8,346.0,344.7,346.0,11669.0,344.8,346.0,344.7,346.0,11669.0
2022-04-14 11:25:00,346.03,346.64,345.56,346.3,21189.0,346.03,346.64,345.56,346.3,21189.0
2022-04-14 11:30:00,346.09,346.35,345.86,346.04,14132.0,346.09,346.35,345.86,346.04,14132.0
2022-04-14 11:35:00,346.04,346.15,344.85,344.97,16779.0,346.04,346.15,344.85,344.97,16779.0
2022-04-14 11:40:00,345.07,345.2,344.06,344.3,14119.0,345.07,345.2,344.06,344.3,14119.0
2022-04-14 11:45:00,344.34,344.71,344.03,344.26,9272.0,344.34,344.71,344.03,344.26,9272.0
2022-04-14 11:50:00,344.21,344.5,343.95,343.99,12838.0,344.21,344.5,343.95,343.99,12838.0
2022-04-14 11:55:00,343.95,344.15,343.68,343.91,10012.0,343.95,344.15,343.68,343.91,10012.0
2022-04-14 12:00:00,343.85,344.51,343.37,343.39,23142.0,343.85,344.51,343.37,343.39,23142.0
2022-04-14 12:05:00,343.36,343.94,343.26,343.76,14481.0,343.36,343.94,343.26,343.76,14481.0
2022-04-14 12:10:00,343.59,343.99,343.15,343.28,10868.0,343.59,343.99,343.15,343.28,10868.0
2022-04-14 12:15:00,343.35,343.47,342.92,343.16,17964.0,343.35,343.47,342.92,343.16,17964.0
2022-04-14 12:20:00,343.17,343.44,343.03,343.36,6713.0,343.17,343.44,343.03,343.36,6713.0
2022-04-14 12:25:00,343.56,343.7,342.7,342.7,19218.0,343.56,343.7,342.7,342.7,19218.0
2022-04-14 12:30:00,342.78,342.97,342.35,342.46,12844.0,342.78,342.97,342.35,342.46,12844.0
2022-04-14 12:35:00,342.45,342.71,342.13,342.21,18849.0,342.45,342.71,342.13,342.21,18849.0
2022-04-14 12:40:00,342.14,342.25,341.64,341.75,24705.0,342.14,342.25,341.64,341.75,24705.0
2022-04-14 12:45:00,341.77,342.07,341.4,341.58,21439.0,341.77,342.07,341.4,341.58,21439.0
2022-04-14 12:50:00,341.55,341.77,340.89,341.1,27311.0,341.55,341.77,340.89,341.1,27311.0
2022-04-14 12:55:00,341.11,342.4,340.95,342.18,53053.0,341.11,342.4,340.95,342.18,53053.0
2022-04-14 13:00:00,342.28,342.35,341.55,341.69,16048.0,342.28,342.35,341.55,341.69,16048.0
2022-04-14 13:05:00,341.75,341.91,341.49,341.9,9221.0,341.75,341.91,341.49,341.9,9221.0
2022-04-14 13:10:00,341.75,341.89,341.29,341.37,16588.0,341.75,341.89,341.29,341.37,16588.0
2022-04-14 13:15:00,341.35,341.49,341.0,341.19,15863.0,341.35,341.49,341.0,341.19,15863.0
2022-04-14 13:20:00,341.25,341.91,341.25,341.48,11819.0,341.25,341.91,341.25,341.48,11819.0
2022-04-14 13:25:00,341.51,341.59,340.64,340.87,18386.0,341.51,341.59,340.64,340.87,18386.0
2022-04-14 13:30:00,340.84,341.12,340.68,340.87,14414.0,340.84,341.12,340.68,340.87,14414.0
2022-04-14 13:35:00,340.99,341.42,340.95,341.28,10503.0,340.99,341.42,340.95,341.28,10503.0
2022-04-14 13:40:00,341.29,341.8,341.0,341.5,15866.0,341.29,341.8,341.0,341.5,15866.0
2022-04-14 13:45:00,341.45,342.15,341.45,341.87,14049.0,341.45,342.15,341.45,341.87,14049.0
2022-04-14 13:50:00,341.88,342.05,341.22,341.28,13184.0,341.88,342.05,341.22,341.28,13184.0
2022-04-14 13:55:00,341.3,341.3,340.4,341.17,22038.0,341.3,341.3,340.4,341.17,22038.0
2022-04-14 14:00:00,341.07,342.1,341.07,341.85,17861.0,341.07,342.1,341.07,341.85,17861.0
2022-04-14 14:05:00,341.82,342.01,341.44,341.56,17241.0,341.82,342.01,341.44,341.56,17241.0
2022-04-14 14:10:00,341.66,342.56,341.44,342.37,25963.0,341.66,342.56,341.44,342.37,25963.0
2022-04-14 14:15:00,342.43,343.06,342.35,342.4,29760.0,342.43,343.06,342.35,342.4,29760.0
2022-04-14 14:20:00,342.13,342.13,341.62,341.69,27363.0,342.13,342.13,341.62,341.69,27363.0
2022-04-14 14:25:00,341.69,342.39,341.56,342.2,18994.0,341.69,342.39,341.56,342.2,18994.0
2022-04-14 14:30:00,342.15,342.39,341.57,341.71,15483.0,342.15,342.39,341.57,341.71,15483.0
2022-04-14 14:35:00,341.82,342.26,341.68,342.16,20695.0,341.82,342.26,341.68,342.16,20695.0
2022-04-14 14:40:00,342.16,342.52,342.12,342.12,12617.0,342.16,342.52,342.12,342.12,12617.0
2022-04-14 14:45:00,342.27,342.4,341.93,341.93,22184.0,342.27,342.4,341.93,341.93,22184.0
2022-04-14 14:50:00,341.83,341.93,340.94,341.01,33007.0,341.83,341.93,340.94,341.01,33007.0
2022-04-14 14:55:00,340.85,341.1,340.4,340.41,28928.0,340.85,341.1,340.4,340.41,28928.0
2022-04-14 15:00:00,340.45,340.52,340.06,340.11,23141.0,340.45,340.52,340.06,340.11,23141.0
2022-04-14 15:05:00,340.07,340.3,339.92,340.1,34781.0,340.07,340.3,339.92,340.1,34781.0
2022-04-14 15:10:00,340.1,340.85,340.09,340.65,28459.0,340.1,340.85,340.09,340.65,28459.0
2022-04-14 15:15:00,340.72,341.68,340.71,341.3,37185.0,340.72,341.68,340.71,341.3,37185.0
2022-04-14 15:20:00,341.3,341.49,341.06,341.38,29624.0,341.3,341.49,341.06,341.38,29624.0
2022-04-14 15:25:00,341.3,341.3,340.32,340.33,17449.0,341.3,341.3,340.32,340.33,17449.0
2022-04-14 15:30:00,340.4,340.66,340.08,340.17,24588.0,340.4,340.66,340.08,340.17,24588.0
2022-04-14 15:35:00,340.17,340.46,339.86,340.28,32180.0,340.17,340.46,339.86,340.28,32180.0
2022-04-14 15:40:00,340.23,341.51,340.04,341.48,38321.0,340.23,341.51,340.04,341.48,38321.0
2022-04-14 15:45:00,341.48,341.84,341.35,341.75,58609.0,341.48,341.84,341.35,341.75,58609.0
2022-04-14 15:50:00,341.79,341.8,340.97,341.56,66748.0,341.79,341.8,340.97,341.56,66748.0
2022-04-14 15:55:00,341.76,341.98,340.87,341.15,126210.0,341.76,341.98,340.87,341.15,126210.0
2022-04-18 09:30:00,340.0,342.36,338.85,339.98,94886.0,340.0,342.36,338.85,339.98,94886.0
2022-04-18 09:35:00,340.15,341.0,339.13,339.82,60724.0,340.15,341.0,339.13,339.82,60724.0
2022-04-18 09:40:00,339.69,339.74,336.66,337.36,88505.0,339.69,339.74,336.66,337.36,88505.0
2022-04-18 09:45:00,337.13,337.61,336.0,336.81,37491.0,337.13,337.61,336.0,336.81,37491.0
2022-04-18 09:50:00,336.9,337.11,334.13,334.39,47895.0,336.9,337.11,334.13,334.39,47895.0
2022-04-18 09:55:00,334.42,337.3,333.82,336.34,81529.0,334.42,337.3,333.82,336.34,81529.0
2022-04-18 10:00:00,336.13,339.0,335.83,338.61,68614.0,336.13,339.0,335.83,338.61,68614.0
2022-04-18 10:05:00,338.86,340.54,338.31,338.8,50329.0,338.86,340.54,338.31,338.8,50329.0
2022-04-18 10:10:00,338.76,340.6,338.55,340.16,61443.0,338.76,340.6,338.55,340.16,61443.0
2022-04-18 10:15:00,340.15,340.8,339.4,339.66,44310.0,340.15,340.8,339.4,339.66,44310.0
2022-04-18 10:20:00,339.66,340.11,339.01,339.92,39376.0,339.66,340.11,339.01,339.92,39376.0
2022-04-18 10:25:00,339.81,340.13,338.76,339.01,39545.0,339.81,340.13,338.76,339.01,39545.0
2022-04-18 10:30:00,338.94,339.4,337.72,338.49,41181.0,338.94,339.4,337.72,338.49,41181.0
2022-04-18 10:35:00,338.48,338.61,337.39,338.03,33078.0,338.48,338.61,337.39,338.03,33078.0
2022-04-18 10:40:00,338.13,338.94,336.5,336.5,38603.0,338.13,338.94,336.5,336.5,38603.0
2022-04-18 10:45:00,336.5,336.79,336.11,336.21,47513.0,336.5,336.79,336.11,336.21,47513.0
2022-04-18 10:50:00,336.23,336.6,335.44,335.56,30490.0,336.23,336.6,335.44,335.56,30490.0
2022-04-18 10:55:00,335.63,335.95,334.98,335.15,29511.0,335.63,335.95,334.98,335.15,29511.0
2022-04-18 11:00:00,335.25,335.88,335.04,335.24,47284.0,335.25,335.88,335.04,335.24,47284.0
2022-04-18 11:05:00,335.36,336.0,334.89,335.1,38808.0,335.36,336.0,334.89,335.1,38808.0
2022-04-18 11:10:00,335.0,335.41,334.61,334.61,18132.0,335.0,335.41,334.61,334.61,18132.0
2022-04-18 11:15:00,334.63,334.63,333.19,333.97,39603.0,334.63,334.63,333.19,333.97,39603.0
2022-04-18 11:20:00,333.97,334.33,332.73,332.83,37904.0,333.97,334.33,332.73,332.83,37904.0
2022-04-18 11:25:00,332.84,333.44,332.33,333.43,34860.0,332.84,333.44,332.33,333.43,34860.0
2022-04-18 11:30:00,333.41,334.22,333.4,334.16,35382.0,333.41,334.22,333.4,334.16,35382.0
2022-04-18 11:35:00,334.11,334.11,333.19,333.5,25536.0,334.11,334.11,333.19,333.5,25536.0
2022-04-18 11:40:00,333.36,334.46,333.13,334.22,31916.0,333.36,334.46,333.13,334.22,31916.0
2022-04-18 11:45:00,334.22,334.55,333.81,333.95,23253.0,334.22,334.55,333.81,333.95,23253.0
2022-04-18 11:50:00,333.94,334.76,333.56,334.34,22598.0,333.94,334.76,333.56,334.34,22598.0
2022-04-18 11:55:00,334.43,334.83,334.34,334.66,26094.0,334.43,334.83,334.34,334.66,26094.0
2022-04-18 12:00:00,334.53,334.53,333.0,333.62,27918.0,334.53,334.53,333.0,333.62,27918.0
2022-04-18 12:05:00,333.61,333.96,333.23,333.34,20687.0,333.61,333.96,333.23,333.34,20687.0
2022-04-18 12:10:00,333.21,333.34,332.34,332.42,22616.0,333.21,333.34,332.34,332.42,22616.0
2022-04-18 12:15:00,332.28,332.58,332.14,332.23,17029.0,332.28,332.58,332.14,332.23,17029.0
2022-04-18 12:20:00,332.16,332.42,331.72,332.07,18220.0,332.16,332.42,331.72,332.07,18220.0
2022-04-18 12:25:00,332.07,332.7,331.61,332.51,35444.0,332.07,332.7,331.61,332.51,35444.0
2022-04-18 12:30:00,332.42,332.91,332.19,332.75,26675.0,332.42,332.91,332.19,332.75,26675.0
2022-04-18 12:35:00,332.79,333.68,332.79,333.27,25051.0,332.79,333.68,332.79,333.27,25051.0
2022-04-18 12:40:00,333.3,334.16,333.0,334.09,27331.0,333.3,334.16,333.0,334.09,27331.0
2022-04-18 12:45:00,334.14,334.27,333.52,333.76,32990.0,334.14,334.27,333.52,333.76,32990.0
2022-04-18 12:50:00,333.76,334.21,333.53,333.99,23813.0,333.76,334.21,333.53,333.99,23813.0
2022-04-18 12:55:00,334.02,334.21,333.74,333.77,19294.0,334.02,334.21,333.74,333.77,19294.0
2022-04-18 13:00:00,333.79,334.05,333.11,333.59,37382.0,333.79,334.05,333.11,333.59,37382.0
2022-04-18 13:05:00,333.3,334.7,333.21,334.59,23828.0,333.3,334.7,333.21,334.59,23828.0
2022-04-18 13:10:00,334.63,335.0,334.4,334.46,24389.0,334.63,335.0,334.4,334.46,24389.0
2022-04-18 13:15:00,334.43,334.43,333.6,333.96,23452.0,334.43,334.43,333.6,333.96,23452.0
2022-04-18 13:20:00,333.98,334.61,333.76,334.48,15650.0,333.98,334.61,333.76,334.48,15650.0
2022-04-18 13:25:00,334.3,334.54,334.15,334.53,18083.0,334.3,334.54,334.15,334.53,18083.0
2022-04-18 13:30:00,334.5,337.05,334.45,337.05,27993.0,334.5,337.05,334.45,337.05,27993.0
2022-04-18 13:35:00,337.01,337.43,336.57,337.43,35815.0,337.01,337.43,336.57,337.43,35815.0
2022-04-18 13:40:00,337.53,337.66,336.73,337.19,31084.0,337.53,337.66,336.73,337.19,31084.0
2022-04-18 13:45:00,337.19,337.98,336.83,337.83,31686.0,337.19,337.98,336.83,337.83,31686.0
2022-04-18 13:50:00,337.75,338.13,337.42,337.68,27728.0,337.75,338.13,337.42,337.68,27728.0
2022-04-18 13:55:00,337.86,338.44,337.31,337.52,30781.0,337.86,338.44,337.31,337.52,30781.0
2022-04-18 14:00:00,337.64,338.42,337.25,337.4,19682.0,337.64,338.42,337.25,337.4,19682.0
2022-04-18 14:05:00,337.31,337.43,336.42,337.11,27164.0,337.31,337.43,336.42,337.11,27164.0
2022-04-18 14:10:00,337.11,337.67,336.31,337.67,25256.0,337.11,337.67,336.31,337.67,25256.0
2022-04-18 14:15:00,337.86,338.25,336.54,336.79,33129.0,337.86,338.25,336.54,336.79,33129.0
2022-04-18 14:20:00,336.71,338.61,336.7,338.61,37983.0,336.71,338.61,336.7,338.61,37983.0
2022-04-18 14:25:00,338.61,338.81,337.52,338.15,33281.0,338.61,338.81,337.52,338.15,33281.0
2022-04-18 14:30:00,338.13,338.56,337.67,338.21,19801.0,338.13,338.56,337.67,338.21,19801.0
2022-04-18 14:35:00,338.35,338.7,337.87,338.02,28419.0,338.35,338.7,337.87,338.02,28419.0
2022-04-18 14:40:00,338.0,338.38,337.63,338.1,20633.0,338.0,338.38,337.63,338.1,20633.0
2022-04-18 14:45:00,338.15,338.36,337.63,338.14,27349.0,338.15,338.36,337.63,338.14,27349.0
2022-04-18 14:50:00,337.99,338.47,337.79,337.94,19731.0,337.99,338.47,337.79,337.94,19731.0
2022-04-18 14:55:00,337.99,338.32,337.38,337.44,23692.0,337.99,338.32,337.38,337.44,23692.0
2022-04-18 15:00:00,337.38,337.89,336.49,336.67,20446.0,337.38,337.89,336.49,336.67,20446.0
2022-04-18 15:05:00,336.59,337.17,336.32,336.5,28667.0,336.59,337.17,336.32,336.5,28667.0
2022-04-18 15:10:00,336.55,336.76,335.88,336.37,22304.0,336.55,336.76,335.88,336.37,22304.0
2022-04-18 15:15:00,336.4,336.85,336.05,336.19,19026.0,336.4,336.85,336.05,336.19,19026.0
2022-04-18 15:20:00,336.19,336.31,335.47,336.06,18275.0,336.19,336.31,335.47,336.06,18275.0
2022-04-18 15:25:00,336.04,336.2,335.56,335.61,19119.0,336.04,336.2,335.56,335.61,19119.0
2022-04-18 15:30:00,335.56,335.95,335.0,335.26,47018.0,335.56,335.95,335.0,335.26,47018.0
2022-04-18 15:35:00,335.13,335.36,334.62,335.17,23675.0,335.13,335.36,334.62,335.17,23675.0
2022-04-18 15:40:00,335.21,336.14,334.9,336.13,29332.0,335.21,336.14,334.9,336.13,29332.0
2022-04-18 15:45:00,336.01,336.48,335.72,336.06,48008.0,336.01,336.48,335.72,336.06,48008.0
2022-04-18 15:50:00,336.13,337.04,335.83,336.74,54578.0,336.13,337.04,335.83,336.74,54578.0
2022-04-18 15:55:00,336.79,337.87,336.69,337.87,134621.0,336.79,337.87,336.69,337.87,134621.0
2022-04-19 09:30:00,333.67,336.89,333.22,336.0,171376.0,333.67,336.89,333.22,336.0,171376.0
2022-04-19 09:35:00,335.88,337.0,334.59,335.28,101051.0,335.88,337.0,334.59,335.28,101051.0
2022-04-19 09:40:00,335.17,338.53,334.28,338.13,83117.0,335.17,338.53,334.28,338.13,83117.0
2022-04-19 09:45:00,338.22,340.15,337.48,339.04,71133.0,338.22,340.15,337.48,339.04,71133.0
2022-04-19 09:50:00,338.92,340.49,338.18,339.99,67457.0,338.92,340.49,338.18,339.99,67457.0
2022-04-19 09:55:00,339.83,342.17,339.83,342.06,59683.0,339.83,342.17,339.83,342.06,59683.0
2022-04-19 10:00:00,341.94,342.18,340.53,341.93,57837.0,341.94,342.18,340.53,341.93,57837.0
2022-04-19 10:05:00,341.86,344.26,341.22,343.37,60115.0,341.86,344.26,341.22,343.37,60115.0
2022-04-19 10:10:00,343.47,344.98,343.0,344.72,80787.0,343.47,344.98,343.0,344.72,80787.0
2022-04-19 10:15:00,344.87,346.79,344.87,346.62,102426.0,344.87,346.79,344.87,346.62,102426.0
2022-04-19 10:20:00,346.75,346.97,345.32,345.42,95007.0,346.75,346.97,345.32,345.42,95007.0
2022-04-19 10:25:00,345.31,346.61,344.84,345.57,47021.0,345.31,346.61,344.84,345.57,47021.0
2022-04-19 10:30:00,345.66,346.28,344.64,346.13,46489.0,345.66,346.28,344.64,346.13,46489.0
2022-04-19 10:35:00,346.19,347.95,345.99,347.63,80470.0,346.19,347.95,345.99,347.63,80470.0
2022-04-19 10:40:00,347.6,347.87,346.82,346.91,70266.0,347.6,347.87,346.82,346.91,70266.0
2022-04-19 10:45:00,347.07,348.6,346.94,348.07,59398.0,347.07,348.6,346.94,348.07,59398.0
2022-04-19 10:50:00,348.04,348.09,346.93,346.99,39887.0,348.04,348.09,346.93,346.99,39887.0
2022-04-19 10:55:00,347.07,347.25,345.78,346.51,74373.0,347.07,347.25,345.78,346.51,74373.0
2022-04-19 11:00:00,346.53,346.67,345.51,346.09,52169.0,346.53,346.67,345.51,346.09,52169.0
2022-04-19 11:05:00,346.02,347.34,346.01,347.24,59678.0,346.02,347.34,346.01,347.24,59678.0
2022-04-19 11:10:00,347.24,347.88,346.72,347.54,41844.0,347.24,347.88,346.72,347.54,41844.0
2022-04-19 11:15:00,347.61,348.75,347.0,347.43,61416.0,347.61,348.75,347.0,347.43,61416.0
2022-04-19 11:20:00,347.29,348.24,347.16,348.23,34627.0,347.29,348.24,347.16,348.23,34627.0
2022-04-19 11:25:00,348.24,349.43,348.09,348.89,46430.0,348.24,349.43,348.09,348.89,46430.0
2022-04-19 11:30:00,348.9,349.55,348.7,349.04,35200.0,348.9,349.55,348.7,349.04,35200.0
2022-04-19 11:35:00,349.15,350.25,349.15,350.23,50630.0,349.15,350.25,349.15,350.23,50630.0
2022-04-19 11:40:00,350.16,350.72,350.0,350.41,57634.0,350.16,350.72,350.0,350.41,57634.0
2022-04-19 11:45:00,350.38,350.64,350.01,350.36,33614.0,350.38,350.64,350.01,350.36,33614.0
2022-04-19 11:50:00,350.22,351.68,350.22,351.61,36600.0,350.22,351.68,350.22,351.61,36600.0
2022-04-19 11:55:00,351.62,351.68,350.61,350.87,31823.0,351.62,351.68,350.61,350.87,31823.0
2022-04-19 12:00:00,350.92,351.0,350.28,350.96,35920.0,350.92,351.0,350.28,350.96,35920.0
2022-04-19 12:05:00,351.04,351.28,350.7,351.08,62454.0,351.04,351.28,350.7,351.08,62454.0
2022-04-19 12:10:00,351.11,351.4,350.32,350.57,47341.0,351.11,351.4,350.32,350.57,47341.0
2022-04-19 12:15:00,350.67,350.67,349.56,350.43,74417.0,350.67,350.67,349.56,350.43,74417.0
2022-04-19 12:20:00,350.35,351.14,350.19,351.04,42677.0,350.35,351.14,350.19,351.04,42677.0
2022-04-19 12:25:00,351.11,351.19,349.03,349.09,43352.0,351.11,351.19,349.03,349.09,43352.0
2022-04-19 12:30:00,349.04,349.76,349.02,349.7,33634.0,349.04,349.76,349.02,349.7,33634.0
2022-04-19 12:35:00,349.69,349.96,349.21,349.22,21068.0,349.69,349.96,349.21,349.22,21068.0
2022-04-19 12:40:00,349.27,350.63,349.12,350.55,36976.0,349.27,350.63,349.12,350.55,36976.0
2022-04-19 12:45:00,350.6,351.39,350.4,350.53,71166.0,350.6,351.39,350.4,350.53,71166.0
2022-04-19 12:50:00,350.54,350.56,349.77,350.41,49023.0,350.54,350.56,349.77,350.41,49023.0
2022-04-19 12:55:00,350.37,350.47,349.05,349.38,46197.0,350.37,350.47,349.05,349.38,46197.0
2022-04-19 13:00:00,349.41,349.55,348.39,348.53,70747.0,349.41,349.55,348.39,348.53,70747.0
2022-04-19 13:05:00,348.5,348.82,347.97,348.19,58229.0,348.5,348.82,347.97,348.19,58229.0
2022-04-19 13:10:00,348.03,348.16,347.51,347.87,61504.0,348.03,348.16,347.51,347.87,61504.0
2022-04-19 13:15:00,347.82,347.82,346.85,346.9,46528.0,347.82,347.82,346.85,346.9,46528.0
2022-04-19 13:20:00,346.94,347.24,346.16,346.39,67289.0,346.94,347.24,346.16,346.39,67289.0
2022-04-19 13:25:00,346.18,346.35,345.6,345.7,84918.0,346.18,346.35,345.6,345.7,84918.0
2022-04-19 13:30:00,345.72,347.2,345.66,346.75,82628.0,345.72,347.2,345.66,346.75,82628.0
2022-04-19 13:35:00,346.86,347.7,346.68,347.63,39387.0,346.86,347.7,346.68,347.63,39387.0
2022-04-19 13:40:00,347.55,347.65,347.12,347.54,40978.0,347.55,347.65,347.12,347.54,40978.0
2022-04-19 13:45:00,347.54,348.24,347.3,348.23,45795.0,347.54,348.24,347.3,348.23,45795.0
2022-04-19 13:50:00,348.37,348.82,347.68,348.16,40514.0,348.37,348.82,347.68,348.16,40514.0
2022-04-19 13:55:00,348.08,348.08,347.07,347.24,45606.0,348.08,348.08,347.07,347.24,45606.0
2022-04-19 14:00:00,347.24,348.48,347.14,348.46,56916.0,347.24,348.48,347.14,348.46,56916.0
2022-04-19 14:05:00,348.35,349.12,348.0,348.38,66543.0,348.35,349.12,348.0,348.38,66543.0
2022-04-19 14:10:00,348.3,348.5,347.2,347.2,42835.0,348.3,348.5,347.2,347.2,42835.0
2022-04-19 14:15:00,347.33,347.35,346.18,346.23,48640.0,347.33,347.35,346.18,346.23,48640.0
2022-04-19 14:20:00,346.28,346.71,346.12,346.42,31488.0,346.28,346.71,346.12,346.42,31488.0
2022-04-19 14:25:00,346.41,347.3,346.31,347.1,46041.0,346.41,347.3,346.31,347.1,46041.0
2022-04-19 14:30:00,347.03,347.58,347.02,347.07,31264.0,347.03,347.58,347.02,347.07,31264.0
2022-04-19 14:35:00,347.23,347.66,346.64,347.65,38068.0,347.23,347.66,346.64,347.65,38068.0
2022-04-19 14:40:00,347.58,348.88,347.42,348.64,63841.0,347.58,348.88,347.42,348.64,63841.0
2022-04-19 14:45:00,348.77,348.82,348.18,348.4,64948.0,348.77,348.82,348.18,348.4,64948.0
2022-04-19 14:50:00,348.37,348.49,347.38,347.43,77210.0,348.37,348.49,347.38,347.43,77210.0
2022-04-19 14:55:00,347.39,348.11,347.39,347.86,56525.0,347.39,348.11,347.39,347.86,56525.0
2022-04-19 15:00:00,347.95,348.18,347.79,348.1,50736.0,347.95,348.18,347.79,348.1,50736.0
2022-04-19 15:05:00,348.08,349.03,348.0,349.02,64582.0,348.08,349.03,348.0,349.02,64582.0
2022-04-19 15:10:00,348.96,349.95,348.95,349.85,91045.0,348.96,349.95,348.95,349.85,91045.0
2022-04-19 15:15:00,349.87,350.56,349.87,350.06,143601.0,349.87,350.56,349.87,350.06,143601.0
2022-04-19 15:20:00,350.1,350.83,349.99,350.55,73318.0,350.1,350.83,349.99,350.55,73318.0
2022-04-19 15:25:00,350.48,350.83,349.26,349.65,100974.0,350.48,350.83,349.26,349.65,100974.0
2022-04-19 15:30:00,349.73,350.0,349.51,349.84,59091.0,349.73,350.0,349.51,349.84,59091.0
2022-04-19 15:35:00,349.88,349.92,349.3,349.3,100396.0,349.88,349.92,349.3,349.3,100396.0
2022-04-19 15:40:00,349.36,349.49,348.62,349.48,146628.0,349.36,349.49,348.62,349.48,146628.0
2022-04-19 15:45:00,349.41,350.46,349.41,350.23,168972.0,349.41,350.46,349.41,350.23,168972.0
2022-04-19 15:50:00,350.23,350.83,348.22,348.46,211778.0,350.23,350.83,348.22,348.46,211778.0
2022-04-19 15:55:00,348.31,348.88,347.5,348.41,358408.0,348.31,348.88,347.5,348.41,358408.0
2022-04-20 09:30:00,245.05,248.7,240.75,241.05,5979950.0,245.05,248.7,240.75,241.05,5979950.0
2022-04-20 09:35:00,241.07,243.11,238.2,238.55,3319903.0,241.07,243.11,238.2,238.55,3319903.0
2022-04-20 09:40:00,238.67,238.84,235.7,236.93,2689788.0,238.67,238.84,235.7,236.93,2689788.0
2022-04-20 09:45:00,236.92,236.96,232.36,232.82,2654393.0,236.92,236.96,232.36,232.82,2654393.0
2022-04-20 09:50:00,232.8,234.67,229.0,230.06,3161981.0,232.8,234.67,229.0,230.06,3161981.0
2022-04-20 09:55:00,230.06,230.16,223.26,226.28,4164189.0,230.06,230.16,223.26,226.28,4164189.0
2022-04-20 10:00:00,226.29,227.18,220.77,221.94,3505490.0,226.29,227.18,220.77,221.94,3505490.0
2022-04-20 10:05:00,221.97,222.0,216.0,217.17,3709503.0,221.97,222.0,216.0,217.17,3709503.0
2022-04-20 10:10:00,217.14,217.82,212.51,217.03,4152976.0,217.14,217.82,212.51,217.03,4152976.0
2022-04-20 10:15:00,217.19,219.54,215.32,218.81,3176359.0,217.19,219.54,215.32,218.81,3176359.0
2022-04-20 10:20:00,218.9,220.1,216.66,217.21,2280850.0,218.9,220.1,216.66,217.21,2280850.0
2022-04-20 10:25:00,217.13,221.85,217.1,220.89,2642381.0,217.13,221.85,217.1,220.89,2642381.0
2022-04-20 10:30:00,220.84,222.77,219.0,222.69,2108002.0,220.84,222.77,219.0,222.69,2108002.0
2022-04-20 10:35:00,222.7,224.36,221.37,224.36,2050209.0,222.7,224.36,221.37,224.36,2050209.0
2022-04-20 10:40:00,224.26,225.69,222.63,224.29,1603926.0,224.26,225.69,222.63,224.29,1603926.0
2022-04-20 10:45:00,224.28,224.45,221.56,223.97,1188776.0,224.28,224.45,221.56,223.97,1188776.0
2022-04-20 10:50:00,224.0,225.14,223.24,224.48,1180203.0,224.0,225.14,223.24,224.48,1180203.0
2022-04-20 10:55:00,224.38,225.0,223.0,223.87,818383.0,224.38,225.0,223.0,223.87,818383.0
2022-04-20 11:00:00,223.89,227.2,222.79,224.41,1702147.0,223.89,227.2,222.79,224.41,1702147.0
2022-04-20 11:05:00,224.5,225.35,222.5,223.27,1097952.0,224.5,225.35,222.5,223.27,1097952.0
2022-04-20 11:10:00,223.22,223.44,220.32,221.6,996725.0,223.22,223.44,220.32,221.6,996725.0
2022-04-20 11:15:00,221.61,222.93,221.0,221.77,863531.0,221.61,222.93,221.0,221.77,863531.0
2022-04-20 11:20:00,221.8,223.0,221.79,222.47,645562.0,221.8,223.0,221.79,222.47,645562.0
2022-04-20 11:25:00,222.43,225.0,222.31,224.08,996215.0,222.43,225.0,222.31,224.08,996215.0
2022-04-20 11:30:00,224.08,225.66,223.25,223.27,802758.0,224.08,225.66,223.25,223.27,802758.0
2022-04-20 11:35:00,223.27,224.24,222.6,223.58,626770.0,223.27,224.24,222.6,223.58,626770.0
2022-04-20 11:40:00,223.58,224.5,222.66,223.12,574336.0,223.58,224.5,222.66,223.12,574336.0
2022-04-20 11:45:00,223.15,223.4,220.0,220.01,786987.0,223.15,223.4,220.0,220.01,786987.0
2022-04-20 11:50:00,220.07,221.0,218.5,219.1,943978.0,220.07,221.0,218.5,219.1,943978.0
2022-04-20 11:55:00,219.1,219.69,218.05,219.28,825316.0,219.1,219.69,218.05,219.28,825316.0
2022-04-20 12:00:00,219.24,220.78,218.45,218.82,1312148.0,219.24,220.78,218.45,218.82,1312148.0
2022-04-20 12:05:00,218.8,220.0,218.02,219.43,825620.0,218.8,220.0,218.02,219.43,825620.0
2022-04-20 12:10:00,219.39,220.21,219.22,219.66,571300.0,219.39,220.21,219.22,219.66,571300.0
2022-04-20 12:15:00,219.69,221.19,219.51,220.84,614702.0,219.69,221.19,219.51,220.84,614702.0
2022-04-20 12:20:00,220.88,220.97,220.07,220.72,437565.0,220.88,220.97,220.07,220.72,437565.0
2022-04-20 12:25:00,220.7,221.2,220.29,220.95,469179.0,220.7,221.2,220.29,220.95,469179.0
2022-04-20 12:30:00,220.91,223.4,220.67,222.98,823985.0,220.91,223.4,220.67,222.98,823985.0
2022-04-20 12:35:00,222.97,225.0,222.55,224.27,822278.0,222.97,225.0,222.55,224.27,822278.0
2022-04-20 12:40:00,224.2,224.92,223.54,223.6,551830.0,224.2,224.92,223.54,223.6,551830.0
2022-04-20 12:45:00,223.59,224.8,223.36,224.74,621375.0,223.59,224.8,223.36,224.74,621375.0
2022-04-20 12:50:00,224.75,225.0,223.5,223.77,492136.0,224.75,225.0,223.5,223.77,492136.0
2022-04-20 12:55:00,223.81,224.8,223.37,224.36,394393.0,223.81,224.8,223.37,224.36,394393.0
2022-04-20 13:00:00,224.35,226.88,224.35,226.82,958513.0,224.35,226.88,224.35,226.82,958513.0
2022-04-20 13:05:00,226.85,227.38,226.15,226.53,808142.0,226.85,227.38,226.15,226.53,808142.0
2022-04-20 13:10:00,226.58,228.45,226.2,228.23,862310.0,226.58,228.45,226.2,228.23,862310.0
2022-04-20 13:15:00,228.17,228.22,225.82,225.96,641752.0,228.17,228.22,225.82,225.96,641752.0
2022-04-20 13:20:00,225.96,226.65,225.2,225.99,564294.0,225.96,226.65,225.2,225.99,564294.0
2022-04-20 13:25:00,225.99,226.4,225.3,225.66,468963.0,225.99,226.4,225.3,225.66,468963.0
2022-04-20 13:30:00,225.63,225.86,225.1,225.37,422309.0,225.63,225.86,225.1,225.37,422309.0
2022-04-20 13:35:00,225.33,225.36,222.23,223.27,854514.0,225.33,225.36,222.23,223.27,854514.0
2022-04-20 13:40:00,223.33,224.34,222.5,223.86,433212.0,223.33,224.34,222.5,223.86,433212.0
2022-04-20 13:45:00,223.91,224.85,223.79,224.02,461639.0,223.91,224.85,223.79,224.02,461639.0
2022-04-20 13:50:00,224.02,224.62,223.35,223.68,375740.0,224.02,224.62,223.35,223.68,375740.0
2022-04-20 13:55:00,223.61,223.8,223.0,223.05,336709.0,223.61,223.8,223.0,223.05,336709.0
2022-04-20 14:00:00,223.05,223.6,222.24,222.74,533684.0,223.05,223.6,222.24,222.74,533684.0
2022-04-20 14:05:00,222.76,222.9,222.36,222.46,317371.0,222.76,222.9,222.36,222.46,317371.0
2022-04-20 14:10:00,222.43,222.64,221.35,221.76,534455.0,222.43,222.64,221.35,221.76,534455.0
2022-04-20 14:15:00,221.76,222.25,221.7,222.15,391334.0,221.76,222.25,221.7,222.15,391334.0
2022-04-20 14:20:00,222.18,223.25,222.01,222.41,429131.0,222.18,223.25,222.01,222.41,429131.0
2022-04-20 14:25:00,222.38,222.99,221.6,221.93,389601.0,222.38,222.99,221.6,221.93,389601.0
2022-04-20 14:30:00,221.94,221.96,220.8,221.6,644634.0,221.94,221.96,220.8,221.6,644634.0
2022-04-20 14:35:00,221.56,221.59,220.51,220.78,537041.0,221.56,221.59,220.51,220.78,537041.0
2022-04-20 14:40:00,220.75,221.4,220.36,221.06,664112.0,220.75,221.4,220.36,221.06,664112.0
2022-04-20 14:45:00,221.0,221.4,220.7,221.1,430974.0,221.0,221.4,220.7,221.1,430974.0
2022-04-20 14:50:00,221.05,221.1,220.09,220.12,405259.0,221.05,221.1,220.09,220.12,405259.0
2022-04-20 14:55:00,220.12,220.3,219.11,220.14,648152.0,220.12,220.3,219.11,220.14,648152.0
2022-04-20 15:00:00,220.08,222.28,220.0,221.9,773619.0,220.08,222.28,220.0,221.9,773619.0
2022-04-20 15:05:00,221.96,222.06,221.02,221.94,462454.0,221.96,222.06,221.02,221.94,462454.0
2022-04-20 15:10:00,221.87,222.77,221.21,222.71,627811.0,221.87,222.77,221.21,222.71,627811.0
2022-04-20 15:15:00,222.64,224.33,222.45,223.95,666137.0,222.64,224.33,222.45,223.95,666137.0
2022-04-20 15:20:00,223.97,224.42,223.51,224.07,660229.0,223.97,224.42,223.51,224.07,660229.0
2022-04-20 15:25:00,224.06,224.5,222.05,222.5,681704.0,224.06,224.5,222.05,222.5,681704.0
2022-04-20 15:30:00,222.5,222.89,221.5,221.91,585349.0,222.5,222.89,221.5,221.91,585349.0
2022-04-20 15:35:00,221.88,222.6,221.64,222.55,441029.0,221.88,222.6,221.64,222.55,441029.0
2022-04-20 15:40:00,222.55,223.58,222.24,222.95,666716.0,222.55,223.58,222.24,222.95,666716.0
2022-04-20 15:45:00,222.91,224.15,222.43,223.65,724261.0,222.91,224.15,222.43,223.65,724261.0
2022-04-20 15:50:00,223.65,227.14,223.13,225.87,1615453.0,223.65,227.14,223.13,225.87,1615453.0
2022-04-20 15:55:00,225.96,227.1,225.6,226.2,1835132.0,225.96,227.1,225.6,226.2,1835132.0
2022-04-21 09:30:00,219.99,227.68,219.99,226.25,1965364.0,219.99,227.68,219.99,226.25,1965364.0
2022-04-21 09:35:00,226.26,227.35,222.0,222.97,1355454.0,226.26,227.35,222.0,222.97,1355454.0
2022-04-21 09:40:00,222.86,223.21,220.01,220.07,1170245.0,222.86,223.21,220.01,220.07,1170245.0
2022-04-21 09:45:00,220.19,220.31,217.45,219.81,1435674.0,220.19,220.31,217.45,219.81,1435674.0
2022-04-21 09:50:00,219.88,219.96,218.0,218.04,735761.0,219.88,219.96,218.0,218.04,735761.0
2022-04-21 09:55:00,218.04,219.25,217.0,218.2,1122701.0,218.04,219.25,217.0,218.2,1122701.0
2022-04-21 10:00:00,218.0,218.96,217.5,217.92,566195.0,218.0,218.96,217.5,217.92,566195.0
2022-04-21 10:05:00,217.89,218.33,217.51,218.33,456440.0,217.89,218.33,217.51,218.33,456440.0
2022-04-21 10:10:00,218.35,218.85,216.5,216.68,785319.0,218.35,218.85,216.5,216.68,785319.0
2022-04-21 10:15:00,216.71,217.76,216.31,217.0,534588.0,216.71,217.76,216.31,217.0,534588.0
2022-04-21 10:20:00,217.0,217.11,215.0,215.01,754763.0,217.0,217.11,215.0,215.01,754763.0
2022-04-21 10:25:00,215.02,215.94,214.0,215.3,1078514.0,215.02,215.94,214.0,215.3,1078514.0
2022-04-21 10:30:00,215.39,216.46,215.1,215.97,599532.0,215.39,216.46,215.1,215.97,599532.0
2022-04-21 10:35:00,215.91,216.0,214.05,214.23,573957.0,215.91,216.0,214.05,214.23,573957.0
2022-04-21 10:40:00,214.28,214.55,214.0,214.21,435512.0,214.28,214.55,214.0,214.21,435512.0
2022-04-21 10:45:00,214.26,214.5,212.32,212.41,945933.0,214.26,214.5,212.32,212.41,945933.0
2022-04-21 10:50:00,212.41,213.4,212.09,212.2,719454.0,212.41,213.4,212.09,212.2,719454.0
2022-04-21 10:55:00,212.16,212.95,211.52,212.91,819889.0,212.16,212.95,211.52,212.91,819889.0
2022-04-21 11:00:00,212.96,214.45,212.79,214.23,717453.0,212.96,214.45,212.79,214.23,717453.0
2022-04-21 11:05:00,214.23,214.32,212.0,212.8,571025.0,214.23,214.32,212.0,212.8,571025.0
2022-04-21 11:10:00,212.69,213.98,212.5,213.9,392048.0,212.69,213.98,212.5,213.9,392048.0
2022-04-21 11:15:00,213.86,214.2,213.5,213.8,417631.0,213.86,214.2,213.5,213.8,417631.0
2022-04-21 11:20:00,213.75,213.91,212.78,213.2,328948.0,213.75,213.91,212.78,213.2,328948.0
2022-04-21 11:25:00,213.2,214.08,213.0,213.77,368046.0,213.2,214.08,213.0,213.77,368046.0
2022-04-21 11:30:00,213.75,215.57,213.4,215.52,578420.0,213.75,215.57,213.4,215.52,578420.0
2022-04-21 11:35:00,215.54,216.09,215.35,215.62,418951.0,215.54,216.09,215.35,215.62,418951.0
2022-04-21 11:40:00,215.61,215.63,214.26,214.75,406024.0,215.61,215.63,214.26,214.75,406024.0
2022-04-21 11:45:00,214.79,215.0,213.0,213.34,415185.0,214.79,215.0,213.0,213.34,415185.0
2022-04-21 11:50:00,213.35,214.33,213.23,214.07,248370.0,213.35,214.33,213.23,214.07,248370.0
2022-04-21 11:55:00,214.14,215.2,213.93,215.13,264954.0,214.14,215.2,213.93,215.13,264954.0
2022-04-21 12:00:00,215.13,216.97,214.91,216.48,863208.0,215.13,216.97,214.91,216.48,863208.0
2022-04-21 12:05:00,216.51,218.46,216.22,218.33,964643.0,216.51,218.46,216.22,218.33,964643.0
2022-04-21 12:10:00,218.38,219.45,218.0,218.06,745178.0,218.38,219.45,218.0,218.06,745178.0
2022-04-21 12:15:00,218.05,219.44,218.05,218.41,546259.0,218.05,219.44,218.05,218.41,546259.0
2022-04-21 12:20:00,218.49,219.05,218.0,218.11,278004.0,218.49,219.05,218.0,218.11,278004.0
2022-04-21 12:25:00,218.15,218.38,217.5,217.56,317782.0,218.15,218.38,217.5,217.56,317782.0
2022-04-21 12:30:00,217.52,217.97,216.8,217.52,336633.0,217.52,217.97,216.8,217.52,336633.0
2022-04-21 12:35:00,217.46,219.26,217.38,218.09,337273.0,217.46,219.26,217.38,218.09,337273.0
2022-04-21 12:40:00,218.13,218.85,217.63,218.24,213941.0,218.13,218.85,217.63,218.24,213941.0
2022-04-21 12:45:00,218.26,218.75,217.65,218.26,228678.0,218.26,218.75,217.65,218.26,228678.0
2022-04-21 12:50:00,218.26,218.49,216.9,217.63,249303.0,218.26,218.49,216.9,217.63,249303.0
2022-04-21 12:55:00,217.66,218.0,217.37,217.59,195614.0,217.66,218.0,217.37,217.59,195614.0
2022-04-21 13:00:00,217.52,217.81,216.5,217.2,259439.0,217.52,217.81,216.5,217.2,259439.0
2022-04-21 13:05:00,217.2,217.45,216.81,217.16,177132.0,217.2,217.45,216.81,217.16,177132.0
2022-04-21 13:10:00,217.26,218.11,216.78,217.89,249375.0,217.26,218.11,216.78,217.89,249375.0
2022-04-21 13:15:00,217.9,218.29,217.03,217.46,270818.0,217.9,218.29,217.03,217.46,270818.0
2022-04-21 13:20:00,217.37,219.08,217.26,218.11,311405.0,217.37,219.08,217.26,218.11,311405.0
2022-04-21 13:25:00,218.08,218.41,217.55,218.05,188904.0,218.08,218.41,217.55,218.05,188904.0
2022-04-21 13:30:00,218.08,218.14,217.0,217.21,182746.0,218.08,218.14,217.0,217.21,182746.0
2022-04-21 13:35:00,217.21,217.52,216.65,217.45,190966.0,217.21,217.52,216.65,217.45,190966.0
2022-04-21 13:40:00,217.46,218.1,217.05,217.93,208705.0,217.46,218.1,217.05,217.93,208705.0
2022-04-21 13:45:00,217.96,217.98,217.25,217.28,238743.0,217.96,217.98,217.25,217.28,238743.0
2022-04-21 13:50:00,217.3,217.33,216.51,216.79,207174.0,217.3,217.33,216.51,216.79,207174.0
2022-04-21 13:55:00,216.76,217.1,216.6,216.72,124120.0,216.76,217.1,216.6,216.72,124120.0
2022-04-21 14:00:00,216.73,216.81,214.8,215.03,325105.0,216.73,216.81,214.8,215.03,325105.0
2022-04-21 14:05:00,214.99,215.58,214.85,215.21,186628.0,214.99,215.58,214.85,215.21,186628.0
2022-04-21 14:10:00,215.2,215.59,214.75,214.88,241490.0,215.2,215.59,214.75,214.88,241490.0
2022-04-21 14:15:00,214.89,215.88,214.51,215.24,245313.0,214.89,215.88,214.51,215.24,245313.0
2022-04-21 14:20:00,215.29,215.81,214.77,215.28,194869.0,215.29,215.81,214.77,215.28,194869.0
2022-04-21 14:25:00,215.27,216.2,215.13,216.19,175626.0,215.27,216.2,215.13,216.19,175626.0
2022-04-21 14:30:00,216.12,216.89,215.53,216.86,286720.0,216.12,216.89,215.53,216.86,286720.0
2022-04-21 14:35:00,216.83,217.66,216.68,216.89,321209.0,216.83,217.66,216.68,216.89,321209.0
2022-04-21 14:40:00,216.94,217.96,216.87,217.51,282142.0,216.94,217.96,216.87,217.51,282142.0
2022-04-21 14:45:00,217.55,217.79,216.77,217.18,242790.0,217.55,217.79,216.77,217.18,242790.0
2022-04-21 14:50:00,217.2,218.49,217.15,218.14,306064.0,217.2,218.49,217.15,218.14,306064.0
2022-04-21 14:55:00,218.1,220.22,217.55,220.06,502451.0,218.1,220.22,217.55,220.06,502451.0
2022-04-21 15:00:00,220.06,220.77,219.26,219.9,655744.0,220.06,220.77,219.26,219.9,655744.0
2022-04-21 15:05:00,220.05,222.46,219.68,222.27,761765.0,220.05,222.46,219.68,222.27,761765.0
2022-04-21 15:10:00,222.27,222.37,220.53,220.74,484576.0,222.27,222.37,220.53,220.74,484576.0
2022-04-21 15:15:00,220.68,220.73,219.18,219.48,427828.0,220.68,220.73,219.18,219.48,427828.0
2022-04-21 15:20:00,219.44,221.0,219.39,220.81,387373.0,219.44,221.0,219.39,220.81,387373.0
2022-04-21 15:25:00,220.81,220.87,219.34,220.74,329503.0,220.81,220.87,219.34,220.74,329503.0
2022-04-21 15:30:00,220.69,221.26,219.79,219.83,350654.0,220.69,221.26,219.79,219.83,350654.0
2022-04-21 15:35:00,219.84,220.11,218.7,218.96,364688.0,219.84,220.11,218.7,218.96,364688.0
2022-04-21 15:40:00,219.0,219.83,218.96,219.53,339445.0,219.0,219.83,218.96,219.53,339445.0
2022-04-21 15:45:00,219.53,219.9,218.1,218.21,339885.0,219.53,219.9,218.1,218.21,339885.0
2022-04-21 15:50:00,218.27,219.48,217.89,219.17,527104.0,218.27,219.48,217.89,219.17,527104.0
2022-04-21 15:55:00,219.23,219.25,217.53,218.24,694536.0,219.23,219.25,217.53,218.24,694536.0
2022-04-22 09:30:00,220.18,221.93,219.35,220.01,934841.0,220.18,221.93,219.35,220.01,934841.0
2022-04-22 09:35:00,219.93,222.78,219.36,220.4,760122.0,219.93,222.78,219.36,220.4,760122.0
2022-04-22 09:40:00,220.21,221.35,218.13,221.3,516379.0,220.21,221.35,218.13,221.3,516379.0
2022-04-22 09:45:00,221.4,223.1,220.98,223.01,649796.0,221.4,223.1,220.98,223.01,649796.0
2022-04-22 09:50:00,222.99,223.75,222.34,222.73,512440.0,222.99,223.75,222.34,222.73,512440.0
2022-04-22 09:55:00,222.65,222.89,221.0,221.75,410432.0,222.65,222.89,221.0,221.75,410432.0
2022-04-22 10:00:00,221.86,223.96,221.61,223.65,579272.0,221.86,223.96,221.61,223.65,579272.0
2022-04-22 10:05:00,223.68,226.27,223.59,225.89,748101.0,223.68,226.27,223.59,225.89,748101.0
2022-04-22 10:10:00,225.93,225.94,223.0,223.62,466255.0,225.93,225.94,223.0,223.62,466255.0
2022-04-22 10:15:00,223.56,223.91,222.66,223.0,344344.0,223.56,223.91,222.66,223.0,344344.0
2022-04-22 10:20:00,223.08,223.14,220.98,221.44,364633.0,223.08,223.14,220.98,221.44,364633.0
2022-04-22 10:25:00,221.42,221.86,220.85,221.36,289530.0,221.42,221.86,220.85,221.36,289530.0
2022-04-22 10:30:00,221.33,222.43,221.03,222.29,267688.0,221.33,222.43,221.03,222.29,267688.0
2022-04-22 10:35:00,222.33,222.94,220.51,220.61,295094.0,222.33,222.94,220.51,220.61,295094.0
2022-04-22 10:40:00,220.6,220.74,219.4,219.83,355896.0,220.6,220.74,219.4,219.83,355896.0
2022-04-22 10:45:00,219.75,220.99,219.69,220.26,264541.0,219.75,220.99,219.69,220.26,264541.0
2022-04-22 10:50:00,220.2,220.36,218.6,218.75,338081.0,220.2,220.36,218.6,218.75,338081.0
2022-04-22 10:55:00,218.79,219.3,218.69,218.73,186096.0,218.79,219.3,218.69,218.73,186096.0
2022-04-22 11:00:00,218.8,219.34,216.46,216.65,433128.0,218.8,219.34,216.46,216.65,433128.0
2022-04-22 11:05:00,216.65,217.76,216.15,217.29,415563.0,216.65,217.76,216.15,217.29,415563.0
2022-04-22 11:10:00,217.28,217.35,215.72,216.16,357458.0,217.28,217.35,215.72,216.16,357458.0
2022-04-22 11:15:00,216.14,216.57,215.25,215.32,350875.0,216.14,216.57,215.25,215.32,350875.0
2022-04-22 11:20:00,215.27,215.99,214.45,214.47,343055.0,215.27,215.99,214.45,214.47,343055.0
2022-04-22 11:25:00,214.46,214.61,213.45,214.18,495675.0,214.46,214.61,213.45,214.18,495675.0
2022-04-22 11:30:00,214.11,214.54,213.73,213.88,327500.0,214.11,214.54,213.73,213.88,327500.0
2022-04-22 11:35:00,213.94,214.18,213.46,213.65,309777.0,213.94,214.18,213.46,213.65,309777.0
2022-04-22 11:40:00,213.62,213.82,212.66,212.76,326902.0,213.62,213.82,212.66,212.76,326902.0
2022-04-22 11:45:00,212.82,214.24,212.64,213.77,515332.0,212.82,214.24,212.64,213.77,515332.0
2022-04-22 11:50:00,213.85,214.05,212.67,213.09,413076.0,213.85,214.05,212.67,213.09,413076.0
2022-04-22 11:55:00,213.15,213.15,211.55,212.34,569393.0,213.15,213.15,211.55,212.34,569393.0
2022-04-22 12:00:00,212.26,213.29,212.15,213.15,288346.0,212.26,213.29,212.15,213.15,288346.0
2022-04-22 12:05:00,213.08,213.77,213.01,213.08,289793.0,213.08,213.77,213.01,213.08,289793.0
2022-04-22 12:10:00,213.09,213.26,212.62,212.97,248513.0,213.09,213.26,212.62,212.97,248513.0
2022-04-22 12:15:00,212.9,213.19,212.08,212.14,248741.0,212.9,213.19,212.08,212.14,248741.0
2022-04-22 12:20:00,212.15,212.75,211.56,211.88,289151.0,212.15,212.75,211.56,211.88,289151.0
2022-04-22 12:25:00,211.88,212.7,211.72,212.67,225947.0,211.88,212.7,211.72,212.67,225947.0
2022-04-22 12:30:00,212.61,214.35,212.54,213.97,372570.0,212.61,214.35,212.54,213.97,372570.0
2022-04-22 12:35:00,214.02,214.38,212.9,213.13,238151.0,214.02,214.38,212.9,213.13,238151.0
2022-04-22 12:40:00,213.17,213.88,212.95,213.86,141635.0,213.17,213.88,212.95,213.86,141635.0
2022-04-22 12:45:00,213.87,214.2,212.52,212.99,242427.0,213.87,214.2,212.52,212.99,242427.0
2022-04-22 12:50:00,212.99,213.35,212.71,212.84,197327.0,212.99,213.35,212.71,212.84,197327.0
2022-04-22 12:55:00,212.88,213.19,212.0,212.17,260815.0,212.88,213.19,212.0,212.17,260815.0
2022-04-22 13:00:00,212.2,212.28,210.82,211.06,386278.0,212.2,212.28,210.82,211.06,386278.0
2022-04-22 13:05:00,211.08,211.32,210.5,210.79,369992.0,211.08,211.32,210.5,210.79,369992.0
2022-04-22 13:10:00,210.77,212.05,210.73,211.77,272044.0,210.77,212.05,210.73,211.77,272044.0
2022-04-22 13:15:00,211.75,212.09,211.51,211.58,160618.0,211.75,212.09,211.51,211.58,160618.0
2022-04-22 13:20:00,211.55,211.58,210.7,210.73,217878.0,211.55,211.58,210.7,210.73,217878.0
2022-04-22 13:25:00,210.79,211.39,210.57,211.05,188918.0,210.79,211.39,210.57,211.05,188918.0
2022-04-22 13:30:00,211.0,211.6,210.2,210.24,262088.0,211.0,211.6,210.2,210.24,262088.0
2022-04-22 13:35:00,210.27,211.07,210.05,210.85,259725.0,210.27,211.07,210.05,210.85,259725.0
2022-04-22 13:40:00,210.87,212.89,210.64,212.87,303519.0,210.87,212.89,210.64,212.87,303519.0
2022-04-22 13:45:00,212.87,213.35,212.26,212.92,341503.0,212.87,213.35,212.26,212.92,341503.0
2022-04-22 13:50:00,212.94,213.02,211.55,211.64,203153.0,212.94,213.02,211.55,211.64,203153.0
2022-04-22 13:55:00,211.72,212.68,211.57,212.15,170542.0,211.72,212.68,211.57,212.15,170542.0
2022-04-22 14:00:00,212.12,212.78,211.9,212.35,175419.0,212.12,212.78,211.9,212.35,175419.0
2022-04-22 14:05:00,212.33,212.6,211.37,211.66,220691.0,212.33,212.6,211.37,211.66,220691.0
2022-04-22 14:10:00,211.63,212.68,211.55,212.35,185426.0,211.63,212.68,211.55,212.35,185426.0
2022-04-22 14:15:00,212.39,213.59,211.97,213.33,268874.0,212.39,213.59,211.97,213.33,268874.0
2022-04-22 14:20:00,213.33,214.7,213.14,214.27,319077.0,213.33,214.7,213.14,214.27,319077.0
2022-04-22 14:25:00,214.18,214.24,213.15,213.81,185980.0,214.18,214.24,213.15,213.81,185980.0
2022-04-22 14:30:00,213.78,214.3,212.8,213.02,170832.0,213.78,214.3,212.8,213.02,170832.0
2022-04-22 14:35:00,212.99,213.8,212.45,213.68,202599.0,212.99,213.8,212.45,213.68,202599.0
2022-04-22 14:40:00,213.72,214.6,213.68,214.36,223311.0,213.72,214.6,213.68,214.36,223311.0
2022-04-22 14:45:00,214.4,214.99,213.75,214.63,311074.0,214.4,214.99,213.75,214.63,311074.0
2022-04-22 14:50:00,214.56,214.62,214.06,214.33,161001.0,214.56,214.62,214.06,214.33,161001.0
2022-04-22 14:55:00,214.24,214.7,213.58,214.69,259313.0,214.24,214.7,213.58,214.69,259313.0
2022-04-22 15:00:00,214.68,214.85,213.9,214.11,255194.0,214.68,214.85,213.9,214.11,255194.0
2022-04-22 15:05:00,214.07,215.33,213.75,215.17,363547.0,214.07,215.33,213.75,215.17,363547.0
2022-04-22 15:10:00,215.13,216.25,214.74,216.05,415576.0,215.13,216.25,214.74,216.05,415576.0
2022-04-22 15:15:00,216.02,216.89,215.43,215.97,454600.0,216.02,216.89,215.43,215.97,454600.0
2022-04-22 15:20:00,215.96,216.33,215.32,215.6,241403.0,215.96,216.33,215.32,215.6,241403.0
2022-04-22 15:25:00,215.66,216.65,215.6,216.39,280718.0,215.66,216.65,215.6,216.39,280718.0
2022-04-22 15:30:00,216.39,217.39,216.17,216.81,366879.0,216.39,217.39,216.17,216.81,366879.0
2022-04-22 15:35:00,216.86,217.46,216.43,217.03,305651.0,216.86,217.46,216.43,217.03,305651.0
2022-04-22 15:40:00,217.03,217.46,216.16,216.34,333415.0,217.03,217.46,216.16,216.34,333415.0
2022-04-22 15:45:00,216.3,216.49,215.57,215.93,274260.0,216.3,216.49,215.57,215.93,274260.0
2022-04-22 15:50:00,215.95,217.14,215.68,216.77,440723.0,215.95,217.14,215.68,216.77,440723.0
2022-04-22 15:55:00,216.71,216.73,215.03,215.5,695135.0,216.71,216.73,215.03,215.5,695135.0
2022-04-25 09:30:00,213.93,215.86,212.89,215.33,596010.0,213.93,215.86,212.89,215.33,596010.0
2022-04-25 09:35:00,215.35,216.66,214.07,214.33,474203.0,215.35,216.66,214.07,214.33,474203.0
2022-04-25 09:40:00,214.25,214.89,211.3,211.5,596905.0,214.25,214.89,211.3,211.5,596905.0
2022-04-25 09:45:00,211.43,212.78,210.4,212.13,509192.0,211.43,212.78,210.4,212.13,509192.0
2022-04-25 09:50:00,212.08,213.43,211.58,212.46,339771.0,212.08,213.43,211.58,212.46,339771.0
2022-04-25 09:55:00,212.45,213.2,211.23,211.79,264283.0,212.45,213.2,211.23,211.79,264283.0
2022-04-25 10:00:00,211.79,212.58,210.81,211.3,266990.0,211.79,212.58,210.81,211.3,266990.0
2022-04-25 10:05:00,211.16,211.92,209.43,210.5,442258.0,211.16,211.92,209.43,210.5,442258.0
2022-04-25 10:10:00,210.59,211.08,209.09,209.6,442057.0,210.59,211.08,209.09,209.6,442057.0
2022-04-25 10:15:00,209.53,210.01,207.64,209.06,542498.0,209.53,210.01,207.64,209.06,542498.0
2022-04-25 10:20:00,209.11,210.37,208.23,210.27,428265.0,209.11,210.37,208.23,210.27,428265.0
2022-04-25 10:25:00,210.35,211.0,209.62,209.64,288323.0,210.35,211.0,209.62,209.64,288323.0
2022-04-25 10:30:00,209.65,210.5,209.55,209.99,306443.0,209.65,210.5,209.55,209.99,306443.0
2022-04-25 10:35:00,210.08,210.09,207.79,207.92,353547.0,210.08,210.09,207.79,207.92,353547.0
2022-04-25 10:40:00,207.98,208.31,206.77,208.16,489418.0,207.98,208.31,206.77,208.16,489418.0
2022-04-25 10:45:00,208.24,208.24,206.46,207.3,355676.0,208.24,208.24,206.46,207.3,355676.0
2022-04-25 10:50:00,207.3,207.38,205.86,206.11,402739.0,207.3,207.38,205.86,206.11,402739.0
2022-04-25 10:55:00,206.06,206.36,205.28,205.31,395930.0,206.06,206.36,205.28,205.31,395930.0
2022-04-25 11:00:00,205.35,206.28,205.21,205.84,362868.0,205.35,206.28,205.21,205.84,362868.0
2022-04-25 11:05:00,205.73,205.87,204.58,205.0,492706.0,205.73,205.87,204.58,205.0,492706.0
2022-04-25 11:10:00,204.92,206.44,204.51,205.77,478630.0,204.92,206.44,204.51,205.77,478630.0
2022-04-25 11:15:00,205.74,206.25,205.21,206.2,296867.0,205.74,206.25,205.21,206.2,296867.0
2022-04-25 11:20:00,206.16,208.08,206.15,207.2,443026.0,206.16,208.08,206.15,207.2,443026.0
2022-04-25 11:25:00,207.16,208.82,206.87,208.77,408472.0,207.16,208.82,206.87,208.77,408472.0
2022-04-25 11:30:00,208.76,209.75,207.6,208.3,396638.0,208.76,209.75,207.6,208.3,396638.0
2022-04-25 11:35:00,208.14,208.96,208.0,208.41,264494.0,208.14,208.96,208.0,208.41,264494.0
2022-04-25 11:40:00,208.47,209.23,208.01,208.85,241482.0,208.47,209.23,208.01,208.85,241482.0
2022-04-25 11:45:00,208.77,208.92,207.63,207.93,159498.0,208.77,208.92,207.63,207.93,159498.0
2022-04-25 11:50:00,207.89,208.79,207.36,208.44,166640.0,207.89,208.79,207.36,208.44,166640.0
2022-04-25 11:55:00,208.43,208.83,207.52,207.7,137109.0,208.43,208.83,207.52,207.7,137109.0
2022-04-25 12:00:00,207.65,207.74,206.47,206.98,188073.0,207.65,207.74,206.47,206.98,188073.0
2022-04-25 12:05:00,206.84,208.03,206.83,207.53,139888.0,206.84,208.03,206.83,207.53,139888.0
2022-04-25 12:10:00,207.68,208.42,207.42,207.54,124418.0,207.68,208.42,207.42,207.54,124418.0
2022-04-25 12:15:00,207.53,208.33,206.69,206.81,154198.0,207.53,208.33,206.69,206.81,154198.0
2022-04-25 12:20:00,206.77,207.72,206.75,207.13,119937.0,206.77,207.72,206.75,207.13,119937.0
2022-04-25 12:25:00,207.13,207.38,206.36,206.8,191564.0,207.13,207.38,206.36,206.8,191564.0
2022-04-25 12:30:00,206.9,207.25,206.44,207.08,106056.0,206.9,207.25,206.44,207.08,106056.0
2022-04-25 12:35:00,207.0,207.82,206.83,207.36,127236.0,207.0,207.82,206.83,207.36,127236.0
2022-04-25 12:40:00,207.25,207.68,206.86,207.35,126491.0,207.25,207.68,206.86,207.35,126491.0
2022-04-25 12:45:00,207.36,207.82,206.03,207.71,221153.0,207.36,207.82,206.03,207.71,221153.0
2022-04-25 12:50:00,207.67,208.06,207.29,207.36,130550.0,207.67,208.06,207.29,207.36,130550.0
2022-04-25 12:55:00,207.41,207.42,206.61,206.65,112899.0,207.41,207.42,206.61,206.65,112899.0
2022-04-25 13:00:00,206.72,206.97,206.01,206.2,148442.0,206.72,206.97,206.01,206.2,148442.0
2022-04-25 13:05:00,206.28,206.33,205.83,206.05,132728.0,206.28,206.33,205.83,206.05,132728.0
2022-04-25 13:10:00,206.05,206.23,205.68,206.03,191770.0,206.05,206.23,205.68,206.03,191770.0
2022-04-25 13:15:00,206.02,206.34,205.75,206.09,111197.0,206.02,206.34,205.75,206.09,111197.0
2022-04-25 13:20:00,206.13,206.21,205.61,205.97,104673.0,206.13,206.21,205.61,205.97,104673.0
2022-04-25 13:25:00,206.0,206.18,204.85,205.96,294863.0,206.0,206.18,204.85,205.96,294863.0
2022-04-25 13:30:00,206.0,206.66,205.64,206.17,161306.0,206.0,206.66,205.64,206.17,161306.0
2022-04-25 13:35:00,206.04,206.5,205.85,206.31,87707.0,206.04,206.5,205.85,206.31,87707.0
2022-04-25 13:40:00,206.47,206.8,206.04,206.45,119190.0,206.47,206.8,206.04,206.45,119190.0
2022-04-25 13:45:00,206.41,206.74,206.21,206.69,112971.0,206.41,206.74,206.21,206.69,112971.0
2022-04-25 13:50:00,206.64,206.65,205.82,206.0,116247.0,206.64,206.65,205.82,206.0,116247.0
2022-04-25 13:55:00,205.9,205.91,205.03,205.42,180029.0,205.9,205.91,205.03,205.42,180029.0
2022-04-25 14:00:00,205.4,205.48,204.76,204.82,149448.0,205.4,205.48,204.76,204.82,149448.0
2022-04-25 14:05:00,204.9,206.32,204.7,206.1,210971.0,204.9,206.32,204.7,206.1,210971.0
2022-04-25 14:10:00,206.18,206.29,205.5,206.09,102746.0,206.18,206.29,205.5,206.09,102746.0
2022-04-25 14:15:00,206.06,206.95,206.04,206.75,179159.0,206.06,206.95,206.04,206.75,179159.0
2022-04-25 14:20:00,206.85,209.48,206.69,209.42,414909.0,206.85,209.48,206.69,209.42,414909.0
2022-04-25 14:25:00,209.47,209.68,208.76,208.98,327696.0,209.47,209.68,208.76,208.98,327696.0
2022-04-25 14:30:00,208.98,209.0,208.0,208.26,210466.0,208.98,209.0,208.0,208.26,210466.0
2022-04-25 14:35:00,208.26,208.87,208.04,208.04,199464.0,208.26,208.87,208.04,208.04,199464.0
2022-04-25 14:40:00,208.08,208.65,207.91,208.24,127976.0,208.08,208.65,207.91,208.24,127976.0
2022-04-25 14:45:00,208.17,209.97,208.0,209.81,246471.0,208.17,209.97,208.0,209.81,246471.0
2022-04-25 14:50:00,209.81,210.38,209.33,210.15,197857.0,209.81,210.38,209.33,210.15,197857.0
2022-04-25 14:55:00,210.26,210.32,209.0,209.1,184007.0,210.26,210.32,209.0,209.1,184007.0
2022-04-25 15:00:00,209.09,209.22,207.18,207.76,236103.0,209.09,209.22,207.18,207.76,236103.0
2022-04-25 15:05:00,207.79,207.8,206.9,207.47,182786.0,207.79,207.8,206.9,207.47,182786.0
2022-04-25 15:10:00,207.39,207.75,207.2,207.58,119187.0,207.39,207.75,207.2,207.58,119187.0
2022-04-25 15:15:00,207.67,208.36,207.49,208.3,184874.0,207.67,208.36,207.49,208.3,184874.0
2022-04-25 15:20:00,208.19,208.95,208.02,208.62,127339.0,208.19,208.95,208.02,208.62,127339.0
2022-04-25 15:25:00,208.63,209.0,207.87,208.84,174290.0,208.63,209.0,207.87,208.84,174290.0
2022-04-25 15:30:00,208.75,208.98,208.51,208.58,131510.0,208.75,208.98,208.51,208.58,131510.0
2022-04-25 15:35:00,208.52,209.36,208.5,209.19,184315.0,208.52,209.36,208.5,209.19,184315.0
2022-04-25 15:40:00,209.24,209.45,208.22,209.29,222504.0,209.24,209.45,208.22,209.29,222504.0
2022-04-25 15:45:00,209.33,209.44,208.53,208.88,200844.0,209.33,209.44,208.53,208.88,200844.0
2022-04-25 15:50:00,208.73,210.38,208.73,210.18,332471.0,208.73,210.38,208.73,210.18,332471.0
2022-04-25 15:55:00,210.13,210.17,209.68,209.93,549656.0,210.13,210.17,209.68,209.93,549656.0
2022-04-26 09:30:00,208.87,209.15,205.46,206.11,474601.0,208.87,209.15,205.46,206.11,474601.0
2022-04-26 09:35:00,205.94,206.3,204.52,205.59,395340.0,205.94,206.3,204.52,205.59,395340.0
2022-04-26 09:40:00,205.35,205.89,204.55,205.24,386296.0,205.35,205.89,204.55,205.24,386296.0
2022-04-26 09:45:00,205.2,206.48,204.8,205.5,243219.0,205.2,206.48,204.8,205.5,243219.0
2022-04-26 09:50:00,205.6,206.07,204.24,204.67,295405.0,205.6,206.07,204.24,204.67,295405.0
2022-04-26 09:55:00,204.65,204.8,203.21,203.57,413797.0,204.65,204.8,203.21,203.57,413797.0
2022-04-26 10:00:00,203.47,203.63,201.78,202.24,420099.0,203.47,203.63,201.78,202.24,420099.0
2022-04-26 10:05:00,202.15,203.97,201.92,203.77,286916.0,202.15,203.97,201.92,203.77,286916.0
2022-04-26 10:10:00,203.78,204.2,202.9,202.9,264383.0,203.78,204.2,202.9,202.9,264383.0
2022-04-26 10:15:00,202.9,202.93,201.84,202.39,237788.0,202.9,202.93,201.84,202.39,237788.0
2022-04-26 10:20:00,202.46,202.87,201.64,202.03,216693.0,202.46,202.87,201.64,202.03,216693.0
2022-04-26 10:25:00,202.01,202.4,201.58,202.27,211855.0,202.01,202.4,201.58,202.27,211855.0
2022-04-26 10:30:00,202.26,202.98,201.56,201.96,193981.0,202.26,202.98,201.56,201.96,193981.0
2022-04-26 10:35:00,202.0,203.39,201.7,203.02,191617.0,202.0,203.39,201.7,203.02,191617.0
2022-04-26 10:40:00,203.16,203.8,202.74,203.33,192926.0,203.16,203.8,202.74,203.33,192926.0
2022-04-26 10:45:00,203.33,203.85,202.82,203.58,149841.0,203.33,203.85,202.82,203.58,149841.0
2022-04-26 10:50:00,203.61,203.83,202.54,202.72,115012.0,203.61,203.83,202.54,202.72,115012.0
2022-04-26 10:55:00,202.72,203.03,202.11,202.3,129208.0,202.72,203.03,202.11,202.3,129208.0
2022-04-26 11:00:00,202.24,202.39,201.12,201.31,225027.0,202.24,202.39,201.12,201.31,225027.0
2022-04-26 11:05:00,201.38,201.57,200.4,201.31,350645.0,201.38,201.57,200.4,201.31,350645.0
2022-04-26 11:10:00,201.37,201.7,200.38,200.73,224846.0,201.37,201.7,200.38,200.73,224846.0
2022-04-26 11:15:00,200.75,200.75,199.22,199.43,442863.0,200.75,200.75,199.22,199.43,442863.0
2022-04-26 11:20:00,199.39,201.14,199.21,200.74,295596.0,199.39,201.14,199.21,200.74,295596.0
2022-04-26 11:25:00,200.75,201.2,200.27,200.38,129944.0,200.75,201.2,200.27,200.38,129944.0
2022-04-26 11:30:00,200.38,201.85,199.73,201.19,254841.0,200.38,201.85,199.73,201.19,254841.0
2022-04-26 11:35:00,201.19,201.5,200.55,201.38,127482.0,201.19,201.5,200.55,201.38,127482.0
2022-04-26 11:40:00,201.36,201.43,200.6,201.14,113618.0,201.36,201.43,200.6,201.14,113618.0
2022-04-26 11:45:00,201.1,201.59,200.62,201.5,145056.0,201.1,201.59,200.62,201.5,145056.0
2022-04-26 11:50:00,201.36,201.53,200.74,201.09,95489.0,201.36,201.53,200.74,201.09,95489.0
2022-04-26 11:55:00,201.07,201.11,200.69,200.9,83836.0,201.07,201.11,200.69,200.9,83836.0
2022-04-26 12:00:00,200.94,202.1,200.94,201.28,127047.0,200.94,202.1,200.94,201.28,127047.0
2022-04-26 12:05:00,201.35,201.35,200.61,201.35,90933.0,201.35,201.35,200.61,201.35,90933.0
2022-04-26 12:10:00,201.35,201.51,200.8,201.36,65933.0,201.35,201.51,200.8,201.36,65933.0
2022-04-26 12:15:00,201.4,201.9,201.28,201.66,83258.0,201.4,201.9,201.28,201.66,83258.0
2022-04-26 12:20:00,201.68,202.33,201.5,202.18,103217.0,201.68,202.33,201.5,202.18,103217.0
2022-04-26 12:25:00,202.23,202.57,202.04,202.46,115393.0,202.23,202.57,202.04,202.46,115393.0
2022-04-26 12:30:00,202.3,202.55,201.42,201.63,106021.0,202.3,202.55,201.42,201.63,106021.0
2022-04-26 12:35:00,201.55,201.8,201.17,201.38,80449.0,201.55,201.8,201.17,201.38,80449.0
2022-04-26 12:40:00,201.45,202.59,201.27,201.87,146962.0,201.45,202.59,201.27,201.87,146962.0
2022-04-26 12:45:00,201.86,201.94,201.4,201.84,77912.0,201.86,201.94,201.4,201.84,77912.0
2022-04-26 12:50:00,201.87,202.5,201.83,202.2,88889.0,201.87,202.5,201.83,202.2,88889.0
2022-04-26 12:55:00,202.16,202.99,201.8,202.6,108459.0,202.16,202.99,201.8,202.6,108459.0
2022-04-26 13:00:00,202.66,202.72,200.95,201.05,158575.0,202.66,202.72,200.95,201.05,158575.0
2022-04-26 13:05:00,201.14,201.54,201.0,201.28,64629.0,201.14,201.54,201.0,201.28,64629.0
2022-04-26 13:10:00,201.28,201.46,200.63,200.8,104538.0,201.28,201.46,200.63,200.8,104538.0
2022-04-26 13:15:00,200.84,201.08,199.88,200.02,197385.0,200.84,201.08,199.88,200.02,197385.0
2022-04-26 13:20:00,200.06,200.25,199.62,199.69,132793.0,200.06,200.25,199.62,199.69,132793.0
2022-04-26 13:25:00,199.7,200.18,199.51,199.94,120633.0,199.7,200.18,199.51,199.94,120633.0
2022-04-26 13:30:00,199.93,200.2,199.55,200.13,136303.0,199.93,200.2,199.55,200.13,136303.0
2022-04-26 13:35:00,200.06,200.15,199.29,199.83,162220.0,200.06,200.15,199.29,199.83,162220.0
2022-04-26 13:40:00,199.83,200.54,199.65,200.1,123528.0,199.83,200.54,199.65,200.1,123528.0
2022-04-26 13:45:00,200.11,200.31,199.6,199.88,96281.0,200.11,200.31,199.6,199.88,96281.0
2022-04-26 13:50:00,199.94,200.09,199.71,199.76,54467.0,199.94,200.09,199.71,199.76,54467.0
2022-04-26 13:55:00,199.78,200.55,199.76,200.49,135464.0,199.78,200.55,199.76,200.49,135464.0
2022-04-26 14:00:00,200.48,200.53,199.82,200.32,99145.0,200.48,200.53,199.82,200.32,99145.0
2022-04-26 14:05:00,200.35,200.88,200.12,200.46,114960.0,200.35,200.88,200.12,200.46,114960.0
2022-04-26 14:10:00,200.46,201.48,200.35,201.3,133556.0,200.46,201.48,200.35,201.3,133556.0
2022-04-26 14:15:00,201.27,201.7,200.58,200.59,165739.0,201.27,201.7,200.58,200.59,165739.0
2022-04-26 14:20:00,200.61,201.64,200.5,201.2,115548.0,200.61,201.64,200.5,201.2,115548.0
2022-04-26 14:25:00,201.24,201.65,201.04,201.61,78672.0,201.24,201.65,201.04,201.61,78672.0
2022-04-26 14:30:00,201.5,202.35,201.4,202.26,175739.0,201.5,202.35,201.4,202.26,175739.0
2022-04-26 14:35:00,202.35,202.69,201.59,201.83,115112.0,202.35,202.69,201.59,201.83,115112.0
2022-04-26 14:40:00,201.78,201.8,201.05,201.24,87948.0,201.78,201.8,201.05,201.24,87948.0
2022-04-26 14:45:00,201.19,201.89,201.01,201.52,90288.0,201.19,201.89,201.01,201.52,90288.0
2022-04-26 14:50:00,201.45,202.16,201.4,202.12,90212.0,201.45,202.16,201.4,202.12,90212.0
2022-04-26 14:55:00,202.2,203.19,202.0,202.84,179465.0,202.2,203.19,202.0,202.84,179465.0
2022-04-26 15:00:00,202.81,203.42,202.62,202.9,197855.0,202.81,203.42,202.62,202.9,197855.0
2022-04-26 15:05:00,202.85,202.85,201.57,202.0,161373.0,202.85,202.85,201.57,202.0,161373.0
2022-04-26 15:10:00,202.02,202.33,201.01,201.5,152322.0,202.02,202.33,201.01,201.5,152322.0
2022-04-26 15:15:00,201.58,201.79,200.25,200.44,189353.0,201.58,201.79,200.25,200.44,189353.0
2022-04-26 15:20:00,200.49,201.08,200.38,200.61,131445.0,200.49,201.08,200.38,200.61,131445.0
2022-04-26 15:25:00,200.65,200.86,200.32,200.41,80728.0,200.65,200.86,200.32,200.41,80728.0
2022-04-26 15:30:00,200.39,200.56,199.62,199.82,187244.0,200.39,200.56,199.62,199.82,187244.0
2022-04-26 15:35:00,199.78,200.11,199.56,200.0,142914.0,199.78,200.11,199.56,200.0,142914.0
2022-04-26 15:40:00,199.96,200.19,199.36,199.74,202702.0,199.96,200.19,199.36,199.74,202702.0
2022-04-26 15:45:00,199.67,199.96,199.02,199.54,210779.0,199.67,199.96,199.02,199.54,210779.0
2022-04-26 15:50:00,199.5,199.81,198.57,198.74,280715.0,199.5,199.81,198.57,198.74,280715.0
2022-04-26 15:55:00,198.81,199.39,198.27,198.29,592290.0,198.81,199.39,198.27,198.29,592290.0
2022-04-27 09:30:00,194.0,195.98,193.5,194.89,643731.0,194.0,195.98,193.5,194.89,643731.0
2022-04-27 09:35:00,194.9,198.61,194.79,198.2,425950.0,194.9,198.61,194.79,198.2,425950.0
2022-04-27 09:40:00,198.1,199.58,198.03,199.33,346964.0,198.1,199.58,198.03,199.33,346964.0
2022-04-27 09:45:00,199.34,200.19,198.42,199.53,308038.0,199.34,200.19,198.42,199.53,308038.0
2022-04-27 09:50:00,199.63,199.82,197.02,197.48,236942.0,199.63,199.82,197.02,197.48,236942.0
2022-04-27 09:55:00,197.69,198.59,196.95,197.5,188914.0,197.69,198.59,196.95,197.5,188914.0
2022-04-27 10:00:00,197.59,198.8,195.53,195.93,283484.0,197.59,198.8,195.53,195.93,283484.0
2022-04-27 10:05:00,195.9,196.24,193.82,194.01,329959.0,195.9,196.24,193.82,194.01,329959.0
2022-04-27 10:10:00,194.06,194.81,193.13,193.41,292967.0,194.06,194.81,193.13,193.41,292967.0
2022-04-27 10:15:00,193.36,193.48,192.57,193.05,300528.0,193.36,193.48,192.57,193.05,300528.0
2022-04-27 10:20:00,193.09,194.37,192.11,192.49,313718.0,193.09,194.37,192.11,192.49,313718.0
2022-04-27 10:25:00,192.5,192.85,191.67,191.77,261233.0,192.5,192.85,191.67,191.77,261233.0
2022-04-27 10:30:00,191.72,192.19,190.83,192.03,330381.0,191.72,192.19,190.83,192.03,330381.0
2022-04-27 10:35:00,192.11,192.99,191.26,192.0,318381.0,192.11,192.99,191.26,192.0,318381.0
2022-04-27 10:40:00,191.91,192.33,190.9,191.11,243103.0,191.91,192.33,190.9,191.11,243103.0
2022-04-27 10:45:00,191.11,191.45,190.22,190.61,374648.0,191.11,191.45,190.22,190.61,374648.0
2022-04-27 10:50:00,190.66,190.66,189.02,189.31,420867.0,190.66,190.66,189.02,189.31,420867.0
2022-04-27 10:55:00,189.31,190.33,189.21,189.41,320602.0,189.31,190.33,189.21,189.41,320602.0
2022-04-27 11:00:00,189.48,191.65,189.4,190.63,335738.0,189.48,191.65,189.4,190.63,335738.0
2022-04-27 11:05:00,190.73,190.94,189.83,190.04,167956.0,190.73,190.94,189.83,190.04,167956.0
2022-04-27 11:10:00,190.02,190.88,189.11,190.45,271997.0,190.02,190.88,189.11,190.45,271997.0
2022-04-27 11:15:00,190.45,191.07,189.35,190.89,205068.0,190.45,191.07,189.35,190.89,205068.0
2022-04-27 11:20:00,190.91,191.55,190.27,191.07,206226.0,190.91,191.55,190.27,191.07,206226.0
2022-04-27 11:25:00,191.13,192.3,190.66,192.05,281347.0,191.13,192.3,190.66,192.05,281347.0
2022-04-27 11:30:00,192.19,192.69,191.6,191.96,251989.0,192.19,192.69,191.6,191.96,251989.0
2022-04-27 11:35:00,191.96,192.0,191.24,191.52,153204.0,191.96,192.0,191.24,191.52,153204.0
2022-04-27 11:40:00,191.55,191.95,191.11,191.57,114113.0,191.55,191.95,191.11,191.57,114113.0
2022-04-27 11:45:00,191.62,191.63,190.91,191.16,151443.0,191.62,191.63,190.91,191.16,151443.0
2022-04-27 11:50:00,191.12,191.13,190.08,190.34,125123.0,191.12,191.13,190.08,190.34,125123.0
2022-04-27 11:55:00,190.28,191.14,190.06,191.14,115991.0,190.28,191.14,190.06,191.14,115991.0
2022-04-27 12:00:00,191.15,191.29,190.54,190.96,146932.0,191.15,191.29,190.54,190.96,146932.0
2022-04-27 12:05:00,191.13,192.22,191.08,191.97,128187.0,191.13,192.22,191.08,191.97,128187.0
2022-04-27 12:10:00,192.08,192.78,191.94,192.45,118964.0,192.08,192.78,191.94,192.45,118964.0
2022-04-27 12:15:00,192.45,192.6,191.77,192.08,144259.0,192.45,192.6,191.77,192.08,144259.0
2022-04-27 12:20:00,192.08,193.9,191.73,193.79,208065.0,192.08,193.9,191.73,193.79,208065.0
2022-04-27 12:25:00,193.73,194.21,193.39,194.12,117997.0,193.73,194.21,193.39,194.12,117997.0
2022-04-27 12:30:00,194.12,194.2,193.2,193.76,129363.0,194.12,194.2,193.2,193.76,129363.0
2022-04-27 12:35:00,193.83,193.9,192.93,193.25,56805.0,193.83,193.9,192.93,193.25,56805.0
2022-04-27 12:40:00,193.25,193.68,192.76,193.05,58354.0,193.25,193.68,192.76,193.05,58354.0
2022-04-27 12:45:00,193.04,193.23,191.87,191.94,116497.0,193.04,193.23,191.87,191.94,116497.0
2022-04-27 12:50:00,192.0,192.42,191.8,192.4,69701.0,192.0,192.42,191.8,192.4,69701.0
2022-04-27 12:55:00,192.35,192.67,192.1,192.5,100483.0,192.35,192.67,192.1,192.5,100483.0
2022-04-27 13:00:00,192.62,192.8,190.73,192.55,155295.0,192.62,192.8,190.73,192.55,155295.0
2022-04-27 13:05:00,192.65,192.82,191.75,192.01,81876.0,192.65,192.82,191.75,192.01,81876.0
2022-04-27 13:10:00,192.13,192.13,190.9,191.23,95760.0,192.13,192.13,190.9,191.23,95760.0
2022-04-27 13:15:00,191.27,191.36,190.62,190.76,107407.0,191.27,191.36,190.62,190.76,107407.0
2022-04-27 13:20:00,190.81,191.45,190.65,191.27,82911.0,190.81,191.45,190.65,191.27,82911.0
2022-04-27 13:25:00,191.28,192.1,190.61,192.1,152663.0,191.28,192.1,190.61,192.1,152663.0
2022-04-27 13:30:00,192.1,192.3,191.52,191.93,119914.0,192.1,192.3,191.52,191.93,119914.0
2022-04-27 13:35:00,192.0,192.47,191.46,191.73,111689.0,192.0,192.47,191.46,191.73,111689.0
2022-04-27 13:40:00,191.73,191.73,190.86,191.0,92750.0,191.73,191.73,190.86,191.0,92750.0
2022-04-27 13:45:00,191.17,191.68,190.82,191.28,128986.0,191.17,191.68,190.82,191.28,128986.0
2022-04-27 13:50:00,191.38,191.44,191.05,191.13,65779.0,191.38,191.44,191.05,191.13,65779.0
2022-04-27 13:55:00,191.13,191.17,190.84,191.11,82791.0,191.13,191.17,190.84,191.11,82791.0
2022-04-27 14:00:00,191.04,191.24,190.36,190.36,147875.0,191.04,191.24,190.36,190.36,147875.0
2022-04-27 14:05:00,190.42,190.52,190.03,190.41,174164.0,190.42,190.52,190.03,190.41,174164.0
2022-04-27 14:10:00,190.41,190.55,190.05,190.06,147378.0,190.41,190.55,190.05,190.06,147378.0
2022-04-27 14:15:00,190.05,190.22,189.43,189.99,248982.0,190.05,190.22,189.43,189.99,248982.0
2022-04-27 14:20:00,190.0,190.42,189.98,190.1,147013.0,190.0,190.42,189.98,190.1,147013.0
2022-04-27 14:25:00,190.02,190.34,189.81,190.33,150322.0,190.02,190.34,189.81,190.33,150322.0
2022-04-27 14:30:00,190.23,191.25,190.14,191.18,121893.0,190.23,191.25,190.14,191.18,121893.0
2022-04-27 14:35:00,191.1,191.11,189.91,190.54,128132.0,191.1,191.11,189.91,190.54,128132.0
2022-04-27 14:40:00,190.53,191.06,190.45,190.69,143577.0,190.53,191.06,190.45,190.69,143577.0
2022-04-27 14:45:00,190.74,190.97,190.12,190.37,106727.0,190.74,190.97,190.12,190.37,106727.0
2022-04-27 14:50:00,190.45,190.49,189.7,189.81,119375.0,190.45,190.49,189.7,189.81,119375.0
2022-04-27 14:55:00,189.83,189.85,188.68,188.95,197288.0,189.83,189.85,188.68,188.95,197288.0
2022-04-27 15:00:00,188.99,189.31,188.66,189.06,161814.0,188.99,189.31,188.66,189.06,161814.0
2022-04-27 15:05:00,189.12,189.39,188.53,188.59,233718.0,189.12,189.39,188.53,188.59,233718.0
2022-04-27 15:10:00,188.58,189.26,188.3,189.06,230770.0,188.58,189.26,188.3,189.06,230770.0
2022-04-27 15:15:00,189.0,189.33,188.46,188.73,254429.0,189.0,189.33,188.46,188.73,254429.0
2022-04-27 15:20:00,188.68,188.86,188.23,188.59,151009.0,188.68,188.86,188.23,188.59,151009.0
2022-04-27 15:25:00,188.63,188.86,188.3,188.48,121085.0,188.63,188.86,188.3,188.48,121085.0
2022-04-27 15:30:00,188.46,188.72,188.37,188.57,117377.0,188.46,188.72,188.37,188.57,117377.0
2022-04-27 15:35:00,188.56,188.85,187.77,188.15,221416.0,188.56,188.85,187.77,188.15,221416.0
2022-04-27 15:40:00,188.21,189.0,188.12,188.89,194738.0,188.21,189.0,188.12,188.89,194738.0
2022-04-27 15:45:00,188.9,189.48,188.53,188.67,229907.0,188.9,189.48,188.53,188.67,229907.0
2022-04-27 15:50:00,188.64,188.94,188.06,188.81,273724.0,188.64,188.94,188.06,188.81,273724.0
2022-04-27 15:55:00,188.86,189.09,188.4,188.55,410930.0,188.86,189.09,188.4,188.55,410930.0
2022-04-28 09:30:00,191.54,193.19,190.18,190.83,625444.0,191.54,193.19,190.18,190.83,625444.0
2022-04-28 09:35:00,190.9,191.44,189.16,189.16,315471.0,190.9,191.44,189.16,189.16,315471.0
2022-04-28 09:40:00,189.26,190.09,188.35,188.68,271733.0,189.26,190.09,188.35,188.68,271733.0
2022-04-28 09:45:00,188.61,189.58,188.23,188.44,201154.0,188.61,189.58,188.23,188.44,201154.0
2022-04-28 09:50:00,188.56,189.06,187.23,188.92,285486.0,188.56,189.06,187.23,188.92,285486.0
2022-04-28 09:55:00,188.87,189.88,188.21,189.47,224128.0,188.87,189.88,188.21,189.47,224128.0
2022-04-28 10:00:00,189.42,190.08,187.84,189.44,227920.0,189.42,190.08,187.84,189.44,227920.0
2022-04-28 10:05:00,189.39,190.87,189.08,189.25,347259.0,189.39,190.87,189.08,189.25,347259.0
2022-04-28 10:10:00,189.38,189.38,187.68,187.83,255813.0,189.38,189.38,187.68,187.83,255813.0
2022-04-28 10:15:00,187.77,188.63,187.23,188.4,204770.0,187.77,188.63,187.23,188.4,204770.0
2022-04-28 10:20:00,188.54,189.43,187.58,187.73,220132.0,188.54,189.43,187.58,187.73,220132.0
2022-04-28 10:25:00,187.62,187.88,186.82,186.91,182472.0,187.62,187.88,186.82,186.91,182472.0
2022-04-28 10:30:00,186.9,187.38,185.9,185.96,232185.0,186.9,187.38,185.9,185.96,232185.0
2022-04-28 10:35:00,185.99,187.23,185.67,186.24,209847.0,185.99,187.23,185.67,186.24,209847.0
2022-04-28 10:40:00,186.3,186.53,185.69,186.14,147047.0,186.3,186.53,185.69,186.14,147047.0
2022-04-28 10:45:00,186.07,186.96,185.9,186.03,186835.0,186.07,186.96,185.9,186.03,186835.0
2022-04-28 10:50:00,186.04,186.45,185.6,186.28,167881.0,186.04,186.45,185.6,186.28,167881.0
2022-04-28 10:55:00,186.27,187.64,186.26,187.33,224836.0,186.27,187.64,186.26,187.33,224836.0
2022-04-28 11:00:00,187.42,188.24,187.15,187.77,198552.0,187.42,188.24,187.15,187.77,198552.0
2022-04-28 11:05:00,187.87,188.95,187.06,188.8,167476.0,187.87,188.95,187.06,188.8,167476.0
2022-04-28 11:10:00,188.79,190.1,188.7,189.99,291506.0,188.79,190.1,188.7,189.99,291506.0
2022-04-28 11:15:00,190.1,190.95,189.71,190.83,211697.0,190.1,190.95,189.71,190.83,211697.0
2022-04-28 11:20:00,190.8,190.82,190.01,190.58,223210.0,190.8,190.82,190.01,190.58,223210.0
2022-04-28 11:25:00,190.62,191.25,190.25,190.78,217341.0,190.62,191.25,190.25,190.78,217341.0
2022-04-28 11:30:00,190.9,191.55,190.27,190.3,176107.0,190.9,191.55,190.27,190.3,176107.0
2022-04-28 11:35:00,190.33,190.4,189.21,189.5,151837.0,190.33,190.4,189.21,189.5,151837.0
2022-04-28 11:40:00,189.5,189.67,188.95,189.08,115330.0,189.5,189.67,188.95,189.08,115330.0
2022-04-28 11:45:00,189.04,189.62,188.71,189.34,120230.0,189.04,189.62,188.71,189.34,120230.0
2022-04-28 11:50:00,189.33,189.57,188.95,189.32,151695.0,189.33,189.57,188.95,189.32,151695.0
2022-04-28 11:55:00,189.44,189.81,188.97,189.68,95707.0,189.44,189.81,188.97,189.68,95707.0
2022-04-28 12:00:00,189.71,190.59,189.61,190.42,188468.0,189.71,190.59,189.61,190.42,188468.0
2022-04-28 12:05:00,190.42,190.59,189.91,190.42,114185.0,190.42,190.59,189.91,190.42,114185.0
2022-04-28 12:10:00,190.47,191.21,190.37,191.15,164041.0,190.47,191.21,190.37,191.15,164041.0
2022-04-28 12:15:00,191.14,192.29,190.95,192.19,190528.0,191.14,192.29,190.95,192.19,190528.0
2022-04-28 12:20:00,192.19,192.98,192.06,192.87,194827.0,192.19,192.98,192.06,192.87,194827.0
2022-04-28 12:25:00,192.9,194.15,192.82,193.67,207809.0,192.9,194.15,192.82,193.67,207809.0
2022-04-28 12:30:00,193.74,194.25,193.15,194.0,174042.0,193.74,194.25,193.15,194.0,174042.0
2022-04-28 12:35:00,194.07,194.64,193.45,194.52,179084.0,194.07,194.64,193.45,194.52,179084.0
2022-04-28 12:40:00,194.57,195.88,194.44,195.76,229402.0,194.57,195.88,194.44,195.76,229402.0
2022-04-28 12:45:00,195.73,197.05,195.73,196.25,275519.0,195.73,197.05,195.73,196.25,275519.0
2022-04-28 12:50:00,196.31,196.55,195.33,196.55,239925.0,196.31,196.55,195.33,196.55,239925.0
2022-04-28 12:55:00,196.5,197.92,196.25,197.72,273254.0,196.5,197.92,196.25,197.72,273254.0
2022-04-28 13:00:00,197.8,198.18,196.93,197.64,292500.0,197.8,198.18,196.93,197.64,292500.0
2022-04-28 13:05:00,197.67,197.77,196.81,197.73,140477.0,197.67,197.77,196.81,197.73,140477.0
2022-04-28 13:10:00,197.73,198.53,197.56,198.1,197012.0,197.73,198.53,197.56,198.1,197012.0
2022-04-28 13:15:00,198.17,198.18,197.03,197.32,179208.0,198.17,198.18,197.03,197.32,179208.0
2022-04-28 13:20:00,197.33,197.79,197.06,197.62,100198.0,197.33,197.79,197.06,197.62,100198.0
2022-04-28 13:25:00,197.57,197.95,197.3,197.38,127319.0,197.57,197.95,197.3,197.38,127319.0
2022-04-28 13:30:00,197.54,197.95,197.07,197.57,115090.0,197.54,197.95,197.07,197.57,115090.0
2022-04-28 13:35:00,197.56,198.18,197.38,197.89,138994.0,197.56,198.18,197.38,197.89,138994.0
2022-04-28 13:40:00,197.96,198.03,196.76,197.34,171590.0,197.96,198.03,196.76,197.34,171590.0
2022-04-28 13:45:00,197.42,197.72,197.03,197.66,126905.0,197.42,197.72,197.03,197.66,126905.0
2022-04-28 13:50:00,197.68,198.43,197.47,198.38,163517.0,197.68,198.43,197.47,198.38,163517.0
2022-04-28 13:55:00,198.38,199.21,198.34,199.03,223556.0,198.38,199.21,198.34,199.03,223556.0
2022-04-28 14:00:00,199.03,199.16,198.57,198.94,99888.0,199.03,199.16,198.57,198.94,99888.0
2022-04-28 14:05:00,198.93,198.96,198.05,198.58,99057.0,198.93,198.96,198.05,198.58,99057.0
2022-04-28 14:10:00,198.6,198.98,198.16,198.44,86426.0,198.6,198.98,198.16,198.44,86426.0
2022-04-28 14:15:00,198.44,199.49,198.02,199.29,302001.0,198.44,199.49,198.02,199.29,302001.0
2022-04-28 14:20:00,199.28,199.64,198.49,199.6,189101.0,199.28,199.64,198.49,199.6,189101.0
2022-04-28 14:25:00,199.56,199.85,199.41,199.6,120508.0,199.56,199.85,199.41,199.6,120508.0
2022-04-28 14:30:00,199.61,200.23,199.36,200.2,240320.0,199.61,200.23,199.36,200.2,240320.0
2022-04-28 14:35:00,200.17,201.07,200.02,200.52,229725.0,200.17,201.07,200.02,200.52,229725.0
2022-04-28 14:40:00,200.49,200.95,200.32,200.71,188399.0,200.49,200.95,200.32,200.71,188399.0
2022-04-28 14:45:00,200.69,201.46,200.35,201.19,171907.0,200.69,201.46,200.35,201.19,171907.0
2022-04-28 14:50:00,201.15,201.38,200.31,200.4,154010.0,201.15,201.38,200.31,200.4,154010.0
2022-04-28 14:55:00,200.37,201.07,200.0,200.97,140895.0,200.37,201.07,200.0,200.97,140895.0
2022-04-28 15:00:00,200.97,201.03,200.19,200.44,127457.0,200.97,201.03,200.19,200.44,127457.0
2022-04-28 15:05:00,200.39,201.12,200.31,200.9,126363.0,200.39,201.12,200.31,200.9,126363.0
2022-04-28 15:10:00,200.92,201.2,200.4,200.94,130349.0,200.92,201.2,200.4,200.94,130349.0
2022-04-28 15:15:00,200.92,201.38,200.44,201.14,126887.0,200.92,201.38,200.44,201.14,126887.0
2022-04-28 15:20:00,201.19,201.25,200.85,201.19,112862.0,201.19,201.25,200.85,201.19,112862.0
2022-04-28 15:25:00,201.23,201.48,200.53,200.63,124646.0,201.23,201.48,200.53,200.63,124646.0
2022-04-28 15:30:00,200.62,200.87,199.78,199.94,200870.0,200.62,200.87,199.78,199.94,200870.0
2022-04-28 15:35:00,199.91,200.14,199.31,199.53,171775.0,199.91,200.14,199.31,199.53,171775.0
2022-04-28 15:40:00,199.5,199.56,198.85,199.04,194711.0,199.5,199.56,198.85,199.04,194711.0
2022-04-28 15:45:00,199.0,199.11,198.54,198.9,192106.0,199.0,199.11,198.54,198.9,192106.0
2022-04-28 15:50:00,198.9,199.88,198.57,199.61,218640.0,198.9,199.88,198.57,199.61,218640.0
2022-04-28 15:55:00,199.52,199.59,198.99,199.39,394114.0,199.52,199.59,198.99,199.39,394114.0
2022-04-29 09:30:00,198.75,199.1,197.13,198.45,423732.0,198.75,199.1,197.13,198.45,423732.0
2022-04-29 09:35:00,198.51,199.69,195.99,196.63,429161.0,198.51,199.69,195.99,196.63,429161.0
2022-04-29 09:40:00,196.85,199.82,196.71,199.62,307916.0,196.85,199.82,196.71,199.62,307916.0
2022-04-29 09:45:00,199.62,201.69,197.8,201.49,314599.0,199.62,201.69,197.8,201.49,314599.0
2022-04-29 09:50:00,201.44,204.47,201.44,203.3,605303.0,201.44,204.47,201.44,203.3,605303.0
2022-04-29 09:55:00,203.23,204.71,202.58,204.15,383595.0,203.23,204.71,202.58,204.15,383595.0
2022-04-29 10:00:00,204.15,204.22,202.35,203.05,233931.0,204.15,204.22,202.35,203.05,233931.0
2022-04-29 10:05:00,203.06,203.33,200.87,201.7,249977.0,203.06,203.33,200.87,201.7,249977.0
2022-04-29 10:10:00,201.74,201.87,200.52,200.69,171431.0,201.74,201.87,200.52,200.69,171431.0
2022-04-29 10:15:00,200.75,201.36,198.36,198.61,254086.0,200.75,201.36,198.36,198.61,254086.0
2022-04-29 10:20:00,198.56,199.23,198.09,198.57,174543.0,198.56,199.23,198.09,198.57,174543.0
2022-04-29 10:25:00,198.47,199.01,197.58,198.13,170981.0,198.47,199.01,197.58,198.13,170981.0
2022-04-29 10:30:00,198.03,198.45,197.82,197.95,91011.0,198.03,198.45,197.82,197.95,91011.0
2022-04-29 10:35:00,198.03,198.12,196.76,197.34,165685.0,198.03,198.12,196.76,197.34,165685.0
2022-04-29 10:40:00,197.26,197.98,196.57,196.95,112314.0,197.26,197.98,196.57,196.95,112314.0
2022-04-29 10:45:00,196.87,197.17,196.3,196.84,101989.0,196.87,197.17,196.3,196.84,101989.0
2022-04-29 10:50:00,196.8,197.2,196.4,196.99,112066.0,196.8,197.2,196.4,196.99,112066.0
2022-04-29 10:55:00,197.09,197.93,196.98,197.77,161857.0,197.09,197.93,196.98,197.77,161857.0
2022-04-29 11:00:00,197.78,198.69,197.38,198.63,120611.0,197.78,198.69,197.38,198.63,120611.0
2022-04-29 11:05:00,198.62,199.58,198.32,198.84,163770.0,198.62,199.58,198.32,198.84,163770.0
2022-04-29 11:10:00,198.84,199.68,198.61,199.43,132322.0,198.84,199.68,198.61,199.43,132322.0
2022-04-29 11:15:00,199.38,200.42,199.11,200.28,186156.0,199.38,200.42,199.11,200.28,186156.0
2022-04-29 11:20:00,200.27,200.7,199.09,200.41,176240.0,200.27,200.7,199.09,200.41,176240.0
2022-04-29 11:25:00,200.36,200.63,199.69,200.04,104009.0,200.36,200.63,199.69,200.04,104009.0
2022-04-29 11:30:00,199.9,201.18,199.76,200.78,154862.0,199.9,201.18,199.76,200.78,154862.0
2022-04-29 11:35:00,200.76,200.9,200.13,200.6,117474.0,200.76,200.9,200.13,200.6,117474.0
2022-04-29 11:40:00,200.59,201.34,200.43,201.32,121269.0,200.59,201.34,200.43,201.32,121269.0
2022-04-29 11:45:00,201.3,201.84,200.73,200.84,121229.0,201.3,201.84,200.73,200.84,121229.0
2022-04-29 11:50:00,200.88,201.05,200.14,200.63,80603.0,200.88,201.05,200.14,200.63,80603.0
2022-04-29 11:55:00,200.72,200.75,199.76,199.95,78027.0,200.72,200.75,199.76,199.95,78027.0
2022-04-29 12:00:00,199.9,200.09,198.14,198.43,127403.0,199.9,200.09,198.14,198.43,127403.0
2022-04-29 12:05:00,198.51,198.59,197.95,198.15,89552.0,198.51,198.59,197.95,198.15,89552.0
2022-04-29 12:10:00,198.19,198.45,198.03,198.08,62059.0,198.19,198.45,198.03,198.08,62059.0
2022-04-29 12:15:00,198.05,198.15,197.51,197.62,71203.0,198.05,198.15,197.51,197.62,71203.0
2022-04-29 12:20:00,197.62,198.0,197.47,197.71,75164.0,197.62,198.0,197.47,197.71,75164.0
2022-04-29 12:25:00,197.74,197.89,197.17,197.78,81969.0,197.74,197.89,197.17,197.78,81969.0
2022-04-29 12:30:00,197.76,197.99,197.33,197.46,68473.0,197.76,197.99,197.33,197.46,68473.0
2022-04-29 12:35:00,197.57,197.74,196.79,197.12,100908.0,197.57,197.74,196.79,197.12,100908.0
2022-04-29 12:40:00,197.05,197.25,196.2,196.22,88705.0,197.05,197.25,196.2,196.22,88705.0
2022-04-29 12:45:00,196.23,196.82,196.16,196.74,53611.0,196.23,196.82,196.16,196.74,53611.0
2022-04-29 12:50:00,196.68,196.74,195.89,196.27,130062.0,196.68,196.74,195.89,196.27,130062.0
2022-04-29 12:55:00,196.27,196.86,196.19,196.41,105005.0,196.27,196.86,196.19,196.41,105005.0
2022-04-29 13:00:00,196.36,197.21,196.36,196.89,86556.0,196.36,197.21,196.36,196.89,86556.0
2022-04-29 13:05:00,196.92,196.96,195.9,196.15,100988.0,196.92,196.96,195.9,196.15,100988.0
2022-04-29 13:10:00,196.17,196.55,195.81,196.55,75809.0,196.17,196.55,195.81,196.55,75809.0
2022-04-29 13:15:00,196.58,197.0,196.54,196.9,63295.0,196.58,197.0,196.54,196.9,63295.0
2022-04-29 13:20:00,196.79,197.75,196.66,197.74,174281.0,196.79,197.75,196.66,197.74,174281.0
2022-04-29 13:25:00,197.65,198.08,197.54,197.75,165643.0,197.65,198.08,197.54,197.75,165643.0
2022-04-29 13:30:00,197.79,198.4,197.71,198.0,87091.0,197.79,198.4,197.71,198.0,87091.0
2022-04-29 13:35:00,198.01,198.25,197.59,197.64,76854.0,198.01,198.25,197.59,197.64,76854.0
2022-04-29 13:40:00,197.73,197.83,196.97,197.18,83643.0,197.73,197.83,196.97,197.18,83643.0
2022-04-29 13:45:00,197.16,197.27,196.19,196.21,55505.0,197.16,197.27,196.19,196.21,55505.0
2022-04-29 13:50:00,196.27,196.35,195.73,196.0,67164.0,196.27,196.35,195.73,196.0,67164.0
2022-04-29 13:55:00,195.94,196.05,195.73,195.78,57932.0,195.94,196.05,195.73,195.78,57932.0
2022-04-29 14:00:00,195.8,195.84,195.18,195.31,88599.0,195.8,195.84,195.18,195.31,88599.0
2022-04-29 14:05:00,195.34,195.49,194.92,195.26,99538.0,195.34,195.49,194.92,195.26,99538.0
2022-04-29 14:10:00,195.11,195.4,194.92,195.06,57691.0,195.11,195.4,194.92,195.06,57691.0
2022-04-29 14:15:00,195.18,196.01,195.05,195.44,126787.0,195.18,196.01,195.05,195.44,126787.0
2022-04-29 14:20:00,195.48,195.49,194.96,195.12,101389.0,195.48,195.49,194.96,195.12,101389.0
2022-04-29 14:25:00,195.15,195.5,195.1,195.24,39189.0,195.15,195.5,195.1,195.24,39189.0
2022-04-29 14:30:00,195.17,195.6,194.94,195.09,63853.0,195.17,195.6,194.94,195.09,63853.0
2022-04-29 14:35:00,195.12,195.29,193.8,193.92,148588.0,195.12,195.29,193.8,193.92,148588.0
2022-04-29 14:40:00,193.98,194.2,193.77,193.84,84911.0,193.98,194.2,193.77,193.84,84911.0
2022-04-29 14:45:00,193.79,193.85,193.39,193.46,110076.0,193.79,193.85,193.39,193.46,110076.0
2022-04-29 14:50:00,193.48,193.57,193.01,193.05,106179.0,193.48,193.57,193.01,193.05,106179.0
2022-04-29 14:55:00,193.03,193.55,192.74,193.32,150480.0,193.03,193.55,192.74,193.32,150480.0
2022-04-29 15:00:00,193.32,193.69,193.1,193.19,105127.0,193.32,193.69,193.1,193.19,105127.0
2022-04-29 15:05:00,193.15,193.2,192.29,192.43,122541.0,193.15,193.2,192.29,192.43,122541.0
2022-04-29 15:10:00,192.47,192.73,192.06,192.14,104606.0,192.47,192.73,192.06,192.14,104606.0
2022-04-29 15:15:00,192.16,193.03,191.74,192.94,151143.0,192.16,193.03,191.74,192.94,151143.0
2022-04-29 15:20:00,192.9,193.13,192.23,192.8,86792.0,192.9,193.13,192.23,192.8,86792.0
2022-04-29 15:25:00,192.84,193.07,191.9,191.93,117112.0,192.84,193.07,191.9,191.93,117112.0
2022-04-29 15:30:00,191.97,192.85,191.82,192.57,119296.0,191.97,192.85,191.82,192.57,119296.0
2022-04-29 15:35:00,192.56,192.75,192.14,192.46,100520.0,192.56,192.75,192.14,192.46,100520.0
2022-04-29 15:40:00,192.45,192.78,192.31,192.4,156471.0,192.45,192.78,192.31,192.4,156471.0
2022-04-29 15:45:00,192.31,192.55,191.58,191.71,200290.0,192.31,192.55,191.58,191.71,200290.0
2022-04-29 15:50:00,191.7,191.7,190.66,190.95,292263.0,191.7,191.7,190.66,190.95,292263.0
2022-04-29 15:55:00,190.93,190.93,190.0,190.35,536911.0,190.93,190.93,190.0,190.35,536911.0
2022-05-02 09:30:00,191.71,192.43,190.01,191.31,376318.0,191.71,192.43,190.01,191.31,376318.0
2022-05-02 09:35:00,191.14,193.47,190.22,193.26,240231.0,191.14,193.47,190.22,193.26,240231.0
2022-05-02 09:40:00,193.28,194.78,192.21,194.41,350929.0,193.28,194.78,192.21,194.41,350929.0
2022-05-02 09:45:00,194.41,197.2,193.71,195.73,297932.0,194.41,197.2,193.71,195.73,297932.0
2022-05-02 09:50:00,195.63,197.44,194.83,196.05,268257.0,195.63,197.44,194.83,196.05,268257.0
2022-05-02 09:55:00,196.05,198.6,195.71,197.03,315311.0,196.05,198.6,195.71,197.03,315311.0
2022-05-02 10:00:00,197.0,198.13,195.9,196.44,194302.0,197.0,198.13,195.9,196.44,194302.0
2022-05-02 10:05:00,196.26,196.38,195.11,195.41,158138.0,196.26,196.38,195.11,195.41,158138.0
2022-05-02 10:10:00,195.27,196.49,194.27,194.61,169215.0,195.27,196.49,194.27,194.61,169215.0
2022-05-02 10:15:00,194.57,195.74,194.26,195.17,135163.0,194.57,195.74,194.26,195.17,135163.0
2022-05-02 10:20:00,195.18,196.79,194.52,196.3,113860.0,195.18,196.79,194.52,196.3,113860.0
2022-05-02 10:25:00,196.36,198.91,196.28,198.91,164149.0,196.36,198.91,196.28,198.91,164149.0
2022-05-02 10:30:00,198.86,200.22,198.86,199.42,264799.0,198.86,200.22,198.86,199.42,264799.0
2022-05-02 10:35:00,199.6,199.98,198.33,198.39,170419.0,199.6,199.98,198.33,198.39,170419.0
2022-05-02 10:40:00,198.34,199.14,197.75,197.93,162716.0,198.34,199.14,197.75,197.93,162716.0
2022-05-02 10:45:00,197.89,197.98,197.04,197.4,105046.0,197.89,197.98,197.04,197.4,105046.0
2022-05-02 10:50:00,197.46,197.69,196.8,197.14,163429.0,197.46,197.69,196.8,197.14,163429.0
2022-05-02 10:55:00,197.15,198.11,196.29,196.41,124865.0,197.15,198.11,196.29,196.41,124865.0
2022-05-02 11:00:00,196.51,197.04,196.2,196.37,90244.0,196.51,197.04,196.2,196.37,90244.0
2022-05-02 11:05:00,196.32,198.09,196.2,198.01,122239.0,196.32,198.09,196.2,198.01,122239.0
2022-05-02 11:10:00,198.05,198.84,197.74,198.84,166510.0,198.05,198.84,197.74,198.84,166510.0
2022-05-02 11:15:00,198.8,198.84,196.39,196.6,135719.0,198.8,198.84,196.39,196.6,135719.0
2022-05-02 11:20:00,196.54,197.14,196.42,196.71,68340.0,196.54,197.14,196.42,196.71,68340.0
2022-05-02 11:25:00,196.7,197.98,196.26,197.81,123019.0,196.7,197.98,196.26,197.81,123019.0
2022-05-02 11:30:00,197.87,198.41,196.74,198.38,117297.0,197.87,198.41,196.74,198.38,117297.0
2022-05-02 11:35:00,198.38,198.74,196.88,197.18,120203.0,198.38,198.74,196.88,197.18,120203.0
2022-05-02 11:40:00,197.07,198.14,196.85,197.29,81810.0,197.07,198.14,196.85,197.29,81810.0
2022-05-02 11:45:00,197.33,197.96,196.97,197.52,59182.0,197.33,197.96,196.97,197.52,59182.0
2022-05-02 11:50:00,197.42,199.05,197.29,199.04,105947.0,197.42,199.05,197.29,199.04,105947.0
2022-05-02 11:55:00,198.95,199.45,198.65,199.02,95539.0,198.95,199.45,198.65,199.02,95539.0
2022-05-02 12:00:00,199.0,199.2,197.55,197.67,107357.0,199.0,199.2,197.55,197.67,107357.0
2022-05-02 12:05:00,197.7,198.6,197.39,198.37,77012.0,197.7,198.6,197.39,198.37,77012.0
2022-05-02 12:10:00,198.32,198.9,198.16,198.71,85312.0,198.32,198.9,198.16,198.71,85312.0
2022-05-02 12:15:00,198.66,198.97,198.13,198.88,64361.0,198.66,198.97,198.13,198.88,64361.0
2022-05-02 12:20:00,198.98,199.44,198.28,198.49,89441.0,198.98,199.44,198.28,198.49,89441.0
2022-05-02 12:25:00,198.46,198.75,198.23,198.47,48895.0,198.46,198.75,198.23,198.47,48895.0
2022-05-02 12:30:00,198.47,198.5,197.52,198.27,139918.0,198.47,198.5,197.52,198.27,139918.0
2022-05-02 12:35:00,198.37,198.53,197.14,197.28,91496.0,198.37,198.53,197.14,197.28,91496.0
2022-05-02 12:40:00,197.26,197.7,196.43,196.43,85985.0,197.26,197.7,196.43,196.43,85985.0
2022-05-02 12:45:00,196.4,196.67,195.8,196.27,124964.0,196.4,196.67,195.8,196.27,124964.0
2022-05-02 12:50:00,196.21,196.64,196.0,196.22,94841.0,196.21,196.64,196.0,196.22,94841.0
2022-05-02 12:55:00,196.19,196.41,195.41,195.45,116304.0,196.19,196.41,195.41,195.45,116304.0
2022-05-02 13:00:00,195.55,195.78,194.79,195.15,79057.0,195.55,195.78,194.79,195.15,79057.0
2022-05-02 13:05:00,195.2,196.09,194.7,195.12,95825.0,195.2,196.09,194.7,195.12,95825.0
2022-05-02 13:10:00,195.08,195.54,194.76,195.04,59962.0,195.08,195.54,194.76,195.04,59962.0
2022-05-02 13:15:00,195.02,195.13,194.59,194.88,62056.0,195.02,195.13,194.59,194.88,62056.0
2022-05-02 13:20:00,194.91,195.05,194.26,194.92,83937.0,194.91,195.05,194.26,194.92,83937.0
2022-05-02 13:25:00,194.96,195.42,194.76,194.88,98348.0,194.96,195.42,194.76,194.88,98348.0
2022-05-02 13:30:00,194.87,195.67,194.32,194.65,99810.0,194.87,195.67,194.32,194.65,99810.0
2022-05-02 13:35:00,194.59,194.75,193.91,194.1,71973.0,194.59,194.75,193.91,194.1,71973.0
2022-05-02 13:40:00,194.05,194.61,194.05,194.1,59066.0,194.05,194.61,194.05,194.1,59066.0
2022-05-02 13:45:00,194.09,194.45,193.56,193.66,63883.0,194.09,194.45,193.56,193.66,63883.0
2022-05-02 13:50:00,193.57,194.08,193.38,194.07,72174.0,193.57,194.08,193.38,194.07,72174.0
2022-05-02 13:55:00,194.06,194.86,193.96,194.7,80049.0,194.06,194.86,193.96,194.7,80049.0
2022-05-02 14:00:00,194.73,195.93,194.39,195.85,88462.0,194.73,195.93,194.39,195.85,88462.0
2022-05-02 14:05:00,195.83,195.9,194.87,194.93,96979.0,195.83,195.9,194.87,194.93,96979.0
2022-05-02 14:10:00,194.96,195.04,193.86,193.97,71530.0,194.96,195.04,193.86,193.97,71530.0
2022-05-02 14:15:00,193.9,194.26,193.64,193.96,70413.0,193.9,194.26,193.64,193.96,70413.0
2022-05-02 14:20:00,193.92,195.11,193.51,194.99,129157.0,193.92,195.11,193.51,194.99,129157.0
2022-05-02 14:25:00,194.94,195.12,194.6,194.84,56733.0,194.94,195.12,194.6,194.84,56733.0
2022-05-02 14:30:00,194.77,195.45,194.61,195.21,78046.0,194.77,195.45,194.61,195.21,78046.0
2022-05-02 14:35:00,195.18,195.28,194.69,194.92,63811.0,195.18,195.28,194.69,194.92,63811.0
2022-05-02 14:40:00,194.84,195.15,194.15,194.41,68964.0,194.84,195.15,194.15,194.41,68964.0
2022-05-02 14:45:00,194.47,195.77,194.47,195.64,103940.0,194.47,195.77,194.47,195.64,103940.0
2022-05-02 14:50:00,195.52,196.6,195.2,196.24,106792.0,195.52,196.6,195.2,196.24,106792.0
2022-05-02 14:55:00,196.2,196.38,195.12,195.28,93331.0,196.2,196.38,195.12,195.28,93331.0
2022-05-02 15:00:00,195.35,195.92,194.82,195.68,102361.0,195.35,195.92,194.82,195.68,102361.0
2022-05-02 15:05:00,195.65,196.3,195.31,196.0,109044.0,195.65,196.3,195.31,196.0,109044.0
2022-05-02 15:10:00,196.09,197.16,196.07,196.86,159564.0,196.09,197.16,196.07,196.86,159564.0
2022-05-02 15:15:00,196.77,197.16,196.21,196.81,127827.0,196.77,197.16,196.21,196.81,127827.0
2022-05-02 15:20:00,196.86,197.75,196.73,197.71,103415.0,196.86,197.75,196.73,197.71,103415.0
2022-05-02 15:25:00,197.7,198.0,196.98,197.24,161665.0,197.7,198.0,196.98,197.24,161665.0
2022-05-02 15:30:00,197.24,198.63,197.24,198.48,170778.0,197.24,198.63,197.24,198.48,170778.0
2022-05-02 15:35:00,198.5,198.74,197.74,198.05,140843.0,198.5,198.74,197.74,198.05,140843.0
2022-05-02 15:40:00,198.11,198.45,197.19,197.2,121923.0,198.11,198.45,197.19,197.2,121923.0
2022-05-02 15:45:00,197.12,198.29,197.04,198.28,134020.0,197.12,198.29,197.04,198.28,134020.0
2022-05-02 15:50:00,198.24,199.49,198.23,198.95,229911.0,198.24,199.49,198.23,198.95,229911.0
2022-05-02 15:55:00,198.93,199.66,198.8,199.46,345516.0,198.93,199.66,198.8,199.46,345516.0
2022-05-03 09:30:00,198.27,198.98,195.67,198.34,447413.0,198.27,198.98,195.67,198.34,447413.0
2022-05-03 09:35:00,198.12,198.15,195.86,197.21,228834.0,198.12,198.15,195.86,197.21,228834.0
2022-05-03 09:40:00,197.19,198.0,196.48,196.84,113172.0,197.19,198.0,196.48,196.84,113172.0
2022-05-03 09:45:00,196.72,196.9,194.77,195.71,239457.0,196.72,196.9,194.77,195.71,239457.0
2022-05-03 09:50:00,195.73,197.65,195.25,197.65,155332.0,195.73,197.65,195.25,197.65,155332.0
2022-05-03 09:55:00,197.5,199.75,197.27,199.7,185373.0,197.5,199.75,197.27,199.7,185373.0
2022-05-03 10:00:00,199.81,200.68,199.6,200.27,255232.0,199.81,200.68,199.6,200.27,255232.0
2022-05-03 10:05:00,200.34,200.96,198.3,198.47,238302.0,200.34,200.96,198.3,198.47,238302.0
2022-05-03 10:10:00,198.48,198.97,197.78,198.79,152451.0,198.48,198.97,197.78,198.79,152451.0
2022-05-03 10:15:00,198.87,198.92,197.16,197.93,145766.0,198.87,198.92,197.16,197.93,145766.0
2022-05-03 10:20:00,197.81,198.06,196.71,197.38,100601.0,197.81,198.06,196.71,197.38,100601.0
2022-05-03 10:25:00,197.54,199.13,197.45,198.89,96967.0,197.54,199.13,197.45,198.89,96967.0
2022-05-03 10:30:00,198.97,199.25,197.52,198.55,92623.0,198.97,199.25,197.52,198.55,92623.0
2022-05-03 10:35:00,198.7,199.12,196.4,196.45,121780.0,198.7,199.12,196.4,196.45,121780.0
2022-05-03 10:40:00,196.44,196.82,196.21,196.65,73590.0,196.44,196.82,196.21,196.65,73590.0
2022-05-03 10:45:00,196.62,197.27,196.24,197.17,73131.0,196.62,197.27,196.24,197.17,73131.0
2022-05-03 10:50:00,197.12,198.15,196.62,197.84,82886.0,197.12,198.15,196.62,197.84,82886.0
2022-05-03 10:55:00,197.94,198.42,197.38,198.27,71364.0,197.94,198.42,197.38,198.27,71364.0
2022-05-03 11:00:00,198.31,198.75,197.26,198.74,75510.0,198.31,198.75,197.26,198.74,75510.0
2022-05-03 11:05:00,198.75,200.46,198.31,200.31,129178.0,198.75,200.46,198.31,200.31,129178.0
2022-05-03 11:10:00,200.37,200.43,199.52,200.15,93431.0,200.37,200.43,199.52,200.15,93431.0
2022-05-03 11:15:00,200.2,200.39,199.01,200.15,125292.0,200.2,200.39,199.01,200.15,125292.0
2022-05-03 11:20:00,200.23,200.98,200.11,200.9,109694.0,200.23,200.98,200.11,200.9,109694.0
2022-05-03 11:25:00,200.73,201.09,200.01,200.23,102340.0,200.73,201.09,200.01,200.23,102340.0
2022-05-03 11:30:00,200.32,201.15,200.24,200.6,71045.0,200.32,201.15,200.24,200.6,71045.0
2022-05-03 11:35:00,200.65,200.65,199.47,199.59,72945.0,200.65,200.65,199.47,199.59,72945.0
2022-05-03 11:40:00,199.63,200.82,199.56,200.58,83098.0,199.63,200.82,199.56,200.58,83098.0
2022-05-03 11:45:00,200.62,200.7,200.17,200.38,58852.0,200.62,200.7,200.17,200.38,58852.0
2022-05-03 11:50:00,200.38,200.69,199.73,200.37,77771.0,200.38,200.69,199.73,200.37,77771.0
2022-05-03 11:55:00,200.37,200.85,200.15,200.61,123781.0,200.37,200.85,200.15,200.61,123781.0
2022-05-03 12:00:00,200.64,201.21,200.43,200.82,129395.0,200.64,201.21,200.43,200.82,129395.0
2022-05-03 12:05:00,200.81,200.81,198.68,199.09,122822.0,200.81,200.81,198.68,199.09,122822.0
2022-05-03 12:10:00,199.08,199.3,198.62,198.92,76651.0,199.08,199.3,198.62,198.92,76651.0
2022-05-03 12:15:00,198.92,198.96,198.26,198.59,71827.0,198.92,198.96,198.26,198.59,71827.0
2022-05-03 12:20:00,198.49,198.94,198.41,198.78,68644.0,198.49,198.94,198.41,198.78,68644.0
2022-05-03 12:25:00,198.81,199.09,198.44,198.58,82912.0,198.81,199.09,198.44,198.58,82912.0
2022-05-03 12:30:00,198.45,198.9,197.91,198.9,79315.0,198.45,198.9,197.91,198.9,79315.0
2022-05-03 12:35:00,198.97,199.58,198.74,199.25,93822.0,198.97,199.58,198.74,199.25,93822.0
2022-05-03 12:40:00,199.23,199.71,199.05,199.61,62295.0,199.23,199.71,199.05,199.61,62295.0
2022-05-03 12:45:00,199.61,200.6,199.45,199.86,96351.0,199.61,200.6,199.45,199.86,96351.0
2022-05-03 12:50:00,199.81,200.02,199.27,199.57,54473.0,199.81,200.02,199.27,199.57,54473.0
2022-05-03 12:55:00,199.48,200.07,199.18,199.99,43014.0,199.48,200.07,199.18,199.99,43014.0
2022-05-03 13:00:00,199.99,200.43,199.73,199.85,64802.0,199.99,200.43,199.73,199.85,64802.0
2022-05-03 13:05:00,199.84,200.83,199.8,200.69,58204.0,199.84,200.83,199.8,200.69,58204.0
2022-05-03 13:10:00,200.59,201.33,200.38,201.33,101920.0,200.59,201.33,200.38,201.33,101920.0
2022-05-03 13:15:00,201.33,201.56,201.07,201.18,83528.0,201.33,201.56,201.07,201.18,83528.0
2022-05-03 13:20:00,201.23,201.63,201.01,201.24,58875.0,201.23,201.63,201.01,201.24,58875.0
2022-05-03 13:25:00,201.16,201.5,200.84,200.99,55074.0,201.16,201.5,200.84,200.99,55074.0
2022-05-03 13:30:00,201.0,201.71,200.85,201.42,72620.0,201.0,201.71,200.85,201.42,72620.0
2022-05-03 13:35:00,201.41,201.85,201.21,201.76,57853.0,201.41,201.85,201.21,201.76,57853.0
2022-05-03 13:40:00,201.81,203.2,201.72,203.09,172328.0,201.81,203.2,201.72,203.09,172328.0
2022-05-03 13:45:00,203.06,203.12,202.46,202.84,83732.0,203.06,203.12,202.46,202.84,83732.0
2022-05-03 13:50:00,202.78,202.94,202.38,202.76,73685.0,202.78,202.94,202.38,202.76,73685.0
2022-05-03 13:55:00,202.72,202.84,201.82,201.87,129112.0,202.72,202.84,201.82,201.87,129112.0
2022-05-03 14:00:00,201.88,202.18,201.23,201.27,85919.0,201.88,202.18,201.23,201.27,85919.0
2022-05-03 14:05:00,201.25,201.53,200.76,201.41,86274.0,201.25,201.53,200.76,201.41,86274.0
2022-05-03 14:10:00,201.35,201.55,200.03,200.41,93671.0,201.35,201.55,200.03,200.41,93671.0
2022-05-03 14:15:00,200.36,200.38,199.37,199.63,97202.0,200.36,200.38,199.37,199.63,97202.0
2022-05-03 14:20:00,199.67,199.72,199.1,199.11,49831.0,199.67,199.72,199.1,199.11,49831.0
2022-05-03 14:25:00,199.15,199.63,199.09,199.23,58820.0,199.15,199.63,199.09,199.23,58820.0
2022-05-03 14:30:00,199.25,200.12,199.18,200.12,78016.0,199.25,200.12,199.18,200.12,78016.0
2022-05-03 14:35:00,200.13,200.3,199.12,199.28,73573.0,200.13,200.3,199.12,199.28,73573.0
2022-05-03 14:40:00,199.29,199.98,198.5,199.78,172747.0,199.29,199.98,198.5,199.78,172747.0
2022-05-03 14:45:00,199.87,200.49,199.13,200.12,75882.0,199.87,200.49,199.13,200.12,75882.0
2022-05-03 14:50:00,200.28,201.0,200.02,200.58,61980.0,200.28,201.0,200.02,200.58,61980.0
2022-05-03 14:55:00,200.51,201.5,200.36,201.42,86124.0,200.51,201.5,200.36,201.42,86124.0
2022-05-03 15:00:00,201.42,201.53,200.79,200.83,60604.0,201.42,201.53,200.79,200.83,60604.0
2022-05-03 15:05:00,200.8,201.55,200.68,201.41,80358.0,200.8,201.55,200.68,201.41,80358.0
2022-05-03 15:10:00,201.4,201.71,201.07,201.55,47848.0,201.4,201.71,201.07,201.55,47848.0
2022-05-03 15:15:00,201.61,201.65,200.51,200.63,55055.0,201.61,201.65,200.51,200.63,55055.0
2022-05-03 15:20:00,200.7,201.23,199.72,200.17,81472.0,200.7,201.23,199.72,200.17,81472.0
2022-05-03 15:25:00,200.17,200.73,199.79,200.62,49690.0,200.17,200.73,199.79,200.62,49690.0
2022-05-03 15:30:00,200.52,200.9,200.23,200.35,109225.0,200.52,200.9,200.23,200.35,109225.0
2022-05-03 15:35:00,200.47,200.82,199.55,199.72,83230.0,200.47,200.82,199.55,199.72,83230.0
2022-05-03 15:40:00,199.68,199.68,199.07,199.38,72611.0,199.68,199.68,199.07,199.38,72611.0
2022-05-03 15:45:00,199.38,199.59,199.08,199.15,118567.0,199.38,199.59,199.08,199.15,118567.0
2022-05-03 15:50:00,199.23,200.21,198.7,200.05,134314.0,199.23,200.21,198.7,200.05,134314.0
2022-05-03 15:55:00,200.05,200.12,199.58,199.87,207786.0,200.05,200.12,199.58,199.87,207786.0
2022-05-04 09:30:00,197.68,197.95,195.4,195.53,268700.0,197.68,197.95,195.4,195.53,268700.0
2022-05-04 09:35:00,195.42,195.78,193.9,194.26,246209.0,195.42,195.78,193.9,194.26,246209.0
2022-05-04 09:40:00,194.11,195.59,194.11,194.47,164818.0,194.11,195.59,194.11,194.47,164818.0
2022-05-04 09:45:00,194.49,194.76,193.41,194.76,177902.0,194.49,194.76,193.41,194.76,177902.0
2022-05-04 09:50:00,194.77,195.0,193.24,193.69,169869.0,194.77,195.0,193.24,193.69,169869.0
2022-05-04 09:55:00,193.54,193.97,193.27,193.84,106976.0,193.54,193.97,193.27,193.84,106976.0
2022-05-04 10:00:00,193.88,195.12,193.35,194.08,140150.0,193.88,195.12,193.35,194.08,140150.0
2022-05-04 10:05:00,194.05,194.19,192.73,192.9,101921.0,194.05,194.19,192.73,192.9,101921.0
2022-05-04 10:10:00,192.82,193.37,192.41,192.82,118675.0,192.82,193.37,192.41,192.82,118675.0
2022-05-04 10:15:00,192.74,192.86,192.03,192.81,101699.0,192.74,192.86,192.03,192.81,101699.0
2022-05-04 10:20:00,192.74,193.14,192.55,192.59,67025.0,192.74,193.14,192.55,192.59,67025.0
2022-05-04 10:25:00,192.55,192.82,191.89,192.33,81628.0,192.55,192.82,191.89,192.33,81628.0
2022-05-04 10:30:00,192.5,192.85,191.81,191.89,102389.0,192.5,192.85,191.81,191.89,102389.0
2022-05-04 10:35:00,191.91,192.92,191.81,192.47,54071.0,191.91,192.92,191.81,192.47,54071.0
2022-05-04 10:40:00,192.48,192.9,191.93,192.3,68168.0,192.48,192.9,191.93,192.3,68168.0
2022-05-04 10:45:00,192.31,192.87,192.08,192.41,53149.0,192.31,192.87,192.08,192.41,53149.0
2022-05-04 10:50:00,192.39,192.44,191.7,192.0,91981.0,192.39,192.44,191.7,192.0,91981.0
2022-05-04 10:55:00,192.0,192.42,191.71,191.86,90190.0,192.0,192.42,191.71,191.86,90190.0
2022-05-04 11:00:00,191.95,192.18,191.02,191.02,123581.0,191.95,192.18,191.02,191.02,123581.0
2022-05-04 11:05:00,191.03,191.98,191.01,191.89,73581.0,191.03,191.98,191.01,191.89,73581.0
2022-05-04 11:10:00,191.87,192.07,191.13,191.49,62641.0,191.87,192.07,191.13,191.49,62641.0
2022-05-04 11:15:00,191.36,192.95,191.31,192.81,81158.0,191.36,192.95,191.31,192.81,81158.0
2022-05-04 11:20:00,192.81,192.98,192.1,192.27,94095.0,192.81,192.98,192.1,192.27,94095.0
2022-05-04 11:25:00,192.28,192.75,192.18,192.57,43898.0,192.28,192.75,192.18,192.57,43898.0
2022-05-04 11:30:00,192.65,192.71,191.9,192.46,70209.0,192.65,192.71,191.9,192.46,70209.0
2022-05-04 11:35:00,192.61,192.71,192.25,192.59,49590.0,192.61,192.71,192.25,192.59,49590.0
2022-05-04 11:40:00,192.6,193.28,192.5,192.57,101968.0,192.6,193.28,192.5,192.57,101968.0
2022-05-04 11:45:00,192.53,193.56,192.4,193.53,74240.0,192.53,193.56,192.4,193.53,74240.0
2022-05-04 11:50:00,193.48,194.02,193.16,193.96,75839.0,193.48,194.02,193.16,193.96,75839.0
2022-05-04 11:55:00,193.92,194.25,193.38,193.55,59051.0,193.92,194.25,193.38,193.55,59051.0
2022-05-04 12:00:00,193.52,193.74,193.26,193.42,54378.0,193.52,193.74,193.26,193.42,54378.0
2022-05-04 12:05:00,193.39,194.05,193.21,194.05,43478.0,193.39,194.05,193.21,194.05,43478.0
2022-05-04 12:10:00,194.0,194.04,193.67,194.04,36694.0,194.0,194.04,193.67,194.04,36694.0
2022-05-04 12:15:00,194.04,194.15,193.26,193.82,42769.0,194.04,194.15,193.26,193.82,42769.0
2022-05-04 12:20:00,193.72,195.34,193.69,194.88,109972.0,193.72,195.34,193.69,194.88,109972.0
2022-05-04 12:25:00,194.89,195.68,194.62,195.56,78400.0,194.89,195.68,194.62,195.56,78400.0
2022-05-04 12:30:00,195.51,195.99,195.25,195.36,71910.0,195.51,195.99,195.25,195.36,71910.0
2022-05-04 12:35:00,195.4,195.65,195.08,195.5,51928.0,195.4,195.65,195.08,195.5,51928.0
2022-05-04 12:40:00,195.49,195.66,194.85,195.25,54427.0,195.49,195.66,194.85,195.25,54427.0
2022-05-04 12:45:00,195.25,195.27,194.31,194.4,73364.0,195.25,195.27,194.31,194.4,73364.0
2022-05-04 12:50:00,194.46,194.84,194.07,194.8,45904.0,194.46,194.84,194.07,194.8,45904.0
2022-05-04 12:55:00,194.79,195.5,194.68,195.46,67141.0,194.79,195.5,194.68,195.46,67141.0
2022-05-04 13:00:00,195.47,196.21,195.46,196.0,71038.0,195.47,196.21,195.46,196.0,71038.0
2022-05-04 13:05:00,196.1,196.1,195.06,195.17,42373.0,196.1,196.1,195.06,195.17,42373.0
2022-05-04 13:10:00,195.17,195.19,194.71,195.09,43202.0,195.17,195.19,194.71,195.09,43202.0
2022-05-04 13:15:00,195.03,195.31,194.72,194.79,54655.0,195.03,195.31,194.72,194.79,54655.0
2022-05-04 13:20:00,194.91,195.9,194.84,195.9,49258.0,194.91,195.9,194.84,195.9,49258.0
2022-05-04 13:25:00,195.84,196.03,195.47,195.54,51844.0,195.84,196.03,195.47,195.54,51844.0
2022-05-04 13:30:00,195.53,195.65,195.28,195.57,43418.0,195.53,195.65,195.28,195.57,43418.0
2022-05-04 13:35:00,195.5,195.88,194.76,194.76,64448.0,195.5,195.88,194.76,194.76,64448.0
2022-05-04 13:40:00,194.76,194.78,194.32,194.59,49680.0,194.76,194.78,194.32,194.59,49680.0
2022-05-04 13:45:00,194.63,194.72,194.22,194.44,47333.0,194.63,194.72,194.22,194.44,47333.0
2022-05-04 13:50:00,194.41,195.17,194.4,194.78,55907.0,194.41,195.17,194.4,194.78,55907.0
2022-05-04 13:55:00,194.78,195.77,194.59,195.44,66112.0,194.78,195.77,194.59,195.44,66112.0
2022-05-04 14:00:00,195.6,197.41,194.43,196.47,187120.0,195.6,197.41,194.43,196.47,187120.0
2022-05-04 14:05:00,196.66,197.41,193.85,194.69,137533.0,196.66,197.41,193.85,194.69,137533.0
2022-05-04 14:10:00,194.79,195.58,194.07,194.87,96655.0,194.79,195.58,194.07,194.87,96655.0
2022-05-04 14:15:00,194.93,195.28,194.04,194.48,65211.0,194.93,195.28,194.04,194.48,65211.0
2022-05-04 14:20:00,194.36,194.93,193.25,194.5,117547.0,194.36,194.93,193.25,194.5,117547.0
2022-05-04 14:25:00,194.36,196.23,194.22,195.64,86170.0,194.36,196.23,194.22,195.64,86170.0
2022-05-04 14:30:00,195.54,196.0,192.61,192.91,150374.0,195.54,196.0,192.61,192.91,150374.0
2022-05-04 14:35:00,192.91,194.62,192.5,194.05,142567.0,192.91,194.62,192.5,194.05,142567.0
2022-05-04 14:40:00,194.05,197.33,193.66,196.81,131499.0,194.05,197.33,193.66,196.81,131499.0
2022-05-04 14:45:00,196.8,200.31,196.79,199.28,274768.0,196.8,200.31,196.79,199.28,274768.0
2022-05-04 14:50:00,199.22,201.2,198.87,201.18,147412.0,199.22,201.2,198.87,201.18,147412.0
2022-05-04 14:55:00,201.17,201.46,200.31,200.82,118558.0,201.17,201.46,200.31,200.82,118558.0
2022-05-04 15:00:00,200.83,201.88,200.2,200.85,127457.0,200.83,201.88,200.2,200.85,127457.0
2022-05-04 15:05:00,201.04,201.66,200.59,201.4,82027.0,201.04,201.66,200.59,201.4,82027.0
2022-05-04 15:10:00,201.47,202.53,201.33,202.5,177962.0,201.47,202.53,201.33,202.5,177962.0
2022-05-04 15:15:00,202.43,202.96,201.31,201.52,118634.0,202.43,202.96,201.31,201.52,118634.0
2022-05-04 15:20:00,201.59,202.5,201.37,202.35,114316.0,201.59,202.5,201.37,202.35,114316.0
2022-05-04 15:25:00,202.44,203.41,202.22,203.12,124088.0,202.44,203.41,202.22,203.12,124088.0
2022-05-04 15:30:00,203.17,204.11,203.12,204.05,190637.0,203.17,204.11,203.12,204.05,190637.0
2022-05-04 15:35:00,203.89,203.92,203.29,203.72,90666.0,203.89,203.92,203.29,203.72,90666.0
2022-05-04 15:40:00,203.74,203.89,202.94,203.14,182155.0,203.74,203.89,202.94,203.14,182155.0
2022-05-04 15:45:00,203.08,203.74,203.06,203.74,134273.0,203.08,203.74,203.06,203.74,134273.0
2022-05-04 15:50:00,203.74,204.38,203.72,204.01,348064.0,203.74,204.38,203.72,204.01,348064.0
2022-05-04 15:55:00,204.02,204.38,203.67,204.09,331092.0,204.02,204.38,203.67,204.09,331092.0
2022-05-05 09:30:00,200.45,200.71,196.01,197.11,397120.0,200.45,200.71,196.01,197.11,397120.0
2022-05-05 09:35:00,197.03,197.55,195.57,196.0,209849.0,197.03,197.55,195.57,196.0,209849.0
2022-05-05 09:40:00,196.02,196.37,195.08,195.4,162900.0,196.02,196.37,195.08,195.4,162900.0
2022-05-05 09:45:00,195.49,195.51,193.89,194.27,216373.0,195.49,195.51,193.89,194.27,216373.0
2022-05-05 09:50:00,194.26,195.25,193.95,194.31,154067.0,194.26,195.25,193.95,194.31,154067.0
2022-05-05 09:55:00,194.36,194.7,193.4,194.23,176608.0,194.36,194.7,193.4,194.23,176608.0
2022-05-05 10:00:00,194.16,194.16,192.61,192.72,183459.0,194.16,194.16,192.61,192.72,183459.0
2022-05-05 10:05:00,192.79,193.55,192.3,193.29,117319.0,192.79,193.55,192.3,193.29,117319.0
2022-05-05 10:10:00,193.15,194.35,192.47,194.15,122930.0,193.15,194.35,192.47,194.15,122930.0
2022-05-05 10:15:00,194.1,194.14,192.71,192.85,104663.0,194.1,194.14,192.71,192.85,104663.0
2022-05-05 10:20:00,192.84,193.01,191.84,191.93,149086.0,192.84,193.01,191.84,191.93,149086.0
2022-05-05 10:25:00,192.0,192.48,191.29,192.44,168341.0,192.0,192.48,191.29,192.44,168341.0
2022-05-05 10:30:00,192.4,192.7,191.51,192.07,157907.0,192.4,192.7,191.51,192.07,157907.0
2022-05-05 10:35:00,192.07,192.35,191.0,191.09,195977.0,192.07,192.35,191.0,191.09,195977.0
2022-05-05 10:40:00,191.13,192.7,191.05,192.57,115283.0,191.13,192.7,191.05,192.57,115283.0
2022-05-05 10:45:00,192.44,193.06,192.07,192.19,88403.0,192.44,193.06,192.07,192.19,88403.0
2022-05-05 10:50:00,192.34,193.15,191.84,192.0,74780.0,192.34,193.15,191.84,192.0,74780.0
2022-05-05 10:55:00,191.93,192.34,191.4,192.34,69381.0,191.93,192.34,191.4,192.34,69381.0
2022-05-05 11:00:00,192.36,192.62,191.37,191.82,76878.0,192.36,192.62,191.37,191.82,76878.0
2022-05-05 11:05:00,191.78,192.05,191.1,191.27,109450.0,191.78,192.05,191.1,191.27,109450.0
2022-05-05 11:10:00,191.26,192.47,191.14,192.43,83981.0,191.26,192.47,191.14,192.43,83981.0
2022-05-05 11:15:00,192.41,192.64,191.54,191.64,58353.0,192.41,192.64,191.54,191.64,58353.0
2022-05-05 11:20:00,191.65,191.71,190.98,191.07,81997.0,191.65,191.71,190.98,191.07,81997.0
2022-05-05 11:25:00,191.12,191.65,190.57,191.65,105510.0,191.12,191.65,190.57,191.65,105510.0
2022-05-05 11:30:00,191.56,192.15,191.26,191.87,68043.0,191.56,192.15,191.26,191.87,68043.0
2022-05-05 11:35:00,191.75,192.5,191.72,191.86,88057.0,191.75,192.5,191.72,191.86,88057.0
2022-05-05 11:40:00,191.92,192.4,191.12,191.2,64347.0,191.92,192.4,191.12,191.2,64347.0
2022-05-05 11:45:00,191.12,191.2,190.39,190.66,121197.0,191.12,191.2,190.39,190.66,121197.0
2022-05-05 11:50:00,190.72,190.83,189.63,189.76,130075.0,190.72,190.83,189.63,189.76,130075.0
2022-05-05 11:55:00,189.77,189.91,189.35,189.42,78199.0,189.77,189.91,189.35,189.42,78199.0
2022-05-05 12:00:00,189.42,189.43,188.74,189.15,125310.0,189.42,189.43,188.74,189.15,125310.0
2022-05-05 12:05:00,189.06,189.81,189.06,189.42,99074.0,189.06,189.81,189.06,189.42,99074.0
2022-05-05 12:10:00,189.38,190.19,189.22,189.96,93785.0,189.38,190.19,189.22,189.96,93785.0
2022-05-05 12:15:00,189.85,190.12,189.26,190.05,97509.0,189.85,190.12,189.26,190.05,97509.0
2022-05-05 12:20:00,190.0,190.45,189.09,189.31,76781.0,190.0,190.45,189.09,189.31,76781.0
2022-05-05 12:25:00,189.37,190.38,189.36,189.91,76112.0,189.37,190.38,189.36,189.91,76112.0
2022-05-05 12:30:00,189.79,190.44,189.79,189.99,50927.0,189.79,190.44,189.79,189.99,50927.0
2022-05-05 12:35:00,189.83,189.98,189.21,189.47,91875.0,189.83,189.98,189.21,189.47,91875.0
2022-05-05 12:40:00,189.5,189.71,188.88,189.4,72429.0,189.5,189.71,188.88,189.4,72429.0
2022-05-05 12:45:00,189.42,189.93,189.07,189.35,56576.0,189.42,189.93,189.07,189.35,56576.0
2022-05-05 12:50:00,189.35,190.5,189.24,190.0,87092.0,189.35,190.5,189.24,190.0,87092.0
2022-05-05 12:55:00,190.12,190.5,189.92,190.4,62252.0,190.12,190.5,189.92,190.4,62252.0
2022-05-05 13:00:00,190.4,191.72,190.39,191.4,129720.0,190.4,191.72,190.39,191.4,129720.0
2022-05-05 13:05:00,191.42,192.27,191.42,191.9,108104.0,191.42,192.27,191.42,191.9,108104.0
2022-05-05 13:10:00,191.93,191.95,190.85,191.05,77383.0,191.93,191.95,190.85,191.05,77383.0
2022-05-05 13:15:00,190.91,191.34,190.5,190.71,60487.0,190.91,191.34,190.5,190.71,60487.0
2022-05-05 13:20:00,190.6,190.66,190.11,190.32,68732.0,190.6,190.66,190.11,190.32,68732.0
2022-05-05 13:25:00,190.42,190.48,189.84,190.13,55516.0,190.42,190.48,189.84,190.13,55516.0
2022-05-05 13:30:00,190.07,190.07,189.48,189.86,106389.0,190.07,190.07,189.48,189.86,106389.0
2022-05-05 13:35:00,189.88,190.84,189.59,189.73,76716.0,189.88,190.84,189.59,189.73,76716.0
2022-05-05 13:40:00,189.69,190.37,189.5,189.75,47524.0,189.69,190.37,189.5,189.75,47524.0
2022-05-05 13:45:00,189.76,190.02,189.55,189.55,42148.0,189.76,190.02,189.55,189.55,42148.0
2022-05-05 13:50:00,189.58,189.59,188.9,189.04,79872.0,189.58,189.59,188.9,189.04,79872.0
2022-05-05 13:55:00,189.03,189.33,188.74,189.05,78304.0,189.03,189.33,188.74,189.05,78304.0
2022-05-05 14:00:00,188.94,189.34,188.86,188.95,53248.0,188.94,189.34,188.86,188.95,53248.0
2022-05-05 14:05:00,189.04,189.48,188.86,188.92,59542.0,189.04,189.48,188.86,188.92,59542.0
2022-05-05 14:10:00,188.9,189.03,188.52,188.93,70500.0,188.9,189.03,188.52,188.93,70500.0
2022-05-05 14:15:00,188.92,189.94,188.91,189.79,89579.0,188.92,189.94,188.91,189.79,89579.0
2022-05-05 14:20:00,189.9,189.97,188.66,188.7,76760.0,189.9,189.97,188.66,188.7,76760.0
2022-05-05 14:25:00,188.66,188.77,187.91,188.26,150352.0,188.66,188.77,187.91,188.26,150352.0
2022-05-05 14:30:00,188.26,188.79,188.17,188.63,72457.0,188.26,188.79,188.17,188.63,72457.0
2022-05-05 14:35:00,188.63,188.63,188.17,188.48,91882.0,188.63,188.63,188.17,188.48,91882.0
2022-05-05 14:40:00,188.5,189.0,188.39,188.72,51755.0,188.5,189.0,188.39,188.72,51755.0
2022-05-05 14:45:00,188.76,189.22,188.55,188.55,50778.0,188.76,189.22,188.55,188.55,50778.0
2022-05-05 14:50:00,188.56,189.52,188.38,188.38,74235.0,188.56,189.52,188.38,188.38,74235.0
2022-05-05 14:55:00,188.38,188.38,187.8,188.02,83938.0,188.38,188.38,187.8,188.02,83938.0
2022-05-05 15:00:00,188.09,188.26,186.84,187.11,167879.0,188.09,188.26,186.84,187.11,167879.0
2022-05-05 15:05:00,187.08,187.5,186.83,187.2,79634.0,187.08,187.5,186.83,187.2,79634.0
2022-05-05 15:10:00,187.25,187.3,186.0,186.39,140080.0,187.25,187.3,186.0,186.39,140080.0
2022-05-05 15:15:00,186.41,187.01,186.37,186.97,94812.0,186.41,187.01,186.37,186.97,94812.0
2022-05-05 15:20:00,187.01,187.13,186.19,186.54,89935.0,187.01,187.13,186.19,186.54,89935.0
2022-05-05 15:25:00,186.54,187.13,186.11,186.52,101642.0,186.54,187.13,186.11,186.52,101642.0
2022-05-05 15:30:00,186.45,187.07,186.21,186.92,109434.0,186.45,187.07,186.21,186.92,109434.0
2022-05-05 15:35:00,187.01,187.74,186.88,187.46,161110.0,187.01,187.74,186.88,187.46,161110.0
2022-05-05 15:40:00,187.49,188.02,187.23,187.25,167167.0,187.49,188.02,187.23,187.25,167167.0
2022-05-05 15:45:00,187.27,187.67,186.59,186.9,209852.0,187.27,187.67,186.59,186.9,209852.0
2022-05-05 15:50:00,186.92,188.49,186.65,187.74,318074.0,186.92,188.49,186.65,187.74,318074.0
2022-05-05 15:55:00,187.77,188.7,187.62,188.42,520843.0,187.77,188.7,187.62,188.42,520843.0
2022-05-06 09:30:00,187.18,187.21,182.77,183.24,533799.0,187.18,187.21,182.77,183.24,533799.0
2022-05-06 09:35:00,183.1,183.26,180.01,180.33,522037.0,183.1,183.26,180.01,180.33,522037.0
2022-05-06 09:40:00,180.24,181.48,179.0,179.14,460489.0,180.24,181.48,179.0,179.14,460489.0
2022-05-06 09:45:00,179.17,179.87,178.0,179.25,360220.0,179.17,179.87,178.0,179.25,360220.0
2022-05-06 09:50:00,179.18,179.3,177.2,177.28,205025.0,179.18,179.3,177.2,177.28,205025.0
2022-05-06 09:55:00,177.28,177.62,175.81,177.2,395207.0,177.28,177.62,175.81,177.2,395207.0
2022-05-06 10:00:00,177.17,179.53,177.02,179.19,309863.0,177.17,179.53,177.02,179.19,309863.0
2022-05-06 10:05:00,179.33,181.0,178.2,178.25,388823.0,179.33,181.0,178.2,178.25,388823.0
2022-05-06 10:10:00,178.15,179.98,177.6,179.52,231126.0,178.15,179.98,177.6,179.52,231126.0
2022-05-06 10:15:00,179.44,183.5,179.26,182.68,331791.0,179.44,183.5,179.26,182.68,331791.0
2022-05-06 10:20:00,182.74,183.54,181.86,182.68,251029.0,182.74,183.54,181.86,182.68,251029.0
2022-05-06 10:25:00,182.84,183.61,181.08,181.29,218711.0,182.84,183.61,181.08,181.29,218711.0
2022-05-06 10:30:00,181.31,182.2,179.52,179.8,187573.0,181.31,182.2,179.52,179.8,187573.0
2022-05-06 10:35:00,179.75,179.87,178.66,179.3,149837.0,179.75,179.87,178.66,179.3,149837.0
2022-05-06 10:40:00,179.32,180.31,178.9,179.87,175793.0,179.32,180.31,178.9,179.87,175793.0
2022-05-06 10:45:00,179.8,182.57,179.52,182.28,214088.0,179.8,182.57,179.52,182.28,214088.0
2022-05-06 10:50:00,182.19,183.88,182.18,183.88,192321.0,182.19,183.88,182.18,183.88,192321.0
2022-05-06 10:55:00,183.88,183.93,182.58,182.86,186904.0,183.88,183.93,182.58,182.86,186904.0
2022-05-06 11:00:00,182.94,183.17,181.94,182.11,165268.0,182.94,183.17,181.94,182.11,165268.0
2022-05-06 11:05:00,182.24,182.6,181.76,182.16,107069.0,182.24,182.6,181.76,182.16,107069.0
2022-05-06 11:10:00,182.09,182.68,180.68,182.66,150536.0,182.09,182.68,180.68,182.66,150536.0
2022-05-06 11:15:00,182.71,183.38,182.52,182.92,145166.0,182.71,183.38,182.52,182.92,145166.0
2022-05-06 11:20:00,183.02,184.21,182.62,183.76,130150.0,183.02,184.21,182.62,183.76,130150.0
2022-05-06 11:25:00,183.77,183.95,182.9,183.31,126111.0,183.77,183.95,182.9,183.31,126111.0
2022-05-06 11:30:00,183.28,183.74,181.19,181.38,174010.0,183.28,183.74,181.19,181.38,174010.0
2022-05-06 11:35:00,181.35,181.65,180.59,180.62,85808.0,181.35,181.65,180.59,180.62,85808.0
2022-05-06 11:40:00,180.73,181.93,180.66,181.42,106553.0,180.73,181.93,180.66,181.42,106553.0
2022-05-06 11:45:00,181.31,181.51,180.6,181.35,103180.0,181.31,181.51,180.6,181.35,103180.0
2022-05-06 11:50:00,181.24,182.43,180.79,181.24,170332.0,181.24,182.43,180.79,181.24,170332.0
2022-05-06 11:55:00,181.2,181.38,180.62,180.97,133721.0,181.2,181.38,180.62,180.97,133721.0
2022-05-06 12:00:00,181.05,182.59,180.68,182.4,118830.0,181.05,182.59,180.68,182.4,118830.0
2022-05-06 12:05:00,182.45,183.49,181.94,182.24,145952.0,182.45,183.49,181.94,182.24,145952.0
2022-05-06 12:10:00,182.29,182.29,181.1,181.37,132077.0,182.29,182.29,181.1,181.37,132077.0
2022-05-06 12:15:00,181.32,182.19,181.09,181.18,96749.0,181.32,182.19,181.09,181.18,96749.0
2022-05-06 12:20:00,181.23,183.2,181.23,182.65,76304.0,181.23,183.2,181.23,182.65,76304.0
2022-05-06 12:25:00,182.79,183.28,182.41,183.0,72011.0,182.79,183.28,182.41,183.0,72011.0
2022-05-06 12:30:00,183.09,183.25,182.23,183.14,56068.0,183.09,183.25,182.23,183.14,56068.0
2022-05-06 12:35:00,183.24,183.51,182.0,182.97,97901.0,183.24,183.51,182.0,182.97,97901.0
2022-05-06 12:40:00,183.12,183.74,182.71,183.64,64118.0,183.12,183.74,182.71,183.64,64118.0
2022-05-06 12:45:00,183.71,184.09,183.46,183.52,98541.0,183.71,184.09,183.46,183.52,98541.0
2022-05-06 12:50:00,183.5,184.43,182.69,183.97,132350.0,183.5,184.43,182.69,183.97,132350.0
2022-05-06 12:55:00,183.9,184.64,183.34,184.3,88017.0,183.9,184.64,183.34,184.3,88017.0
2022-05-06 13:00:00,184.4,184.48,183.72,184.34,80426.0,184.4,184.48,183.72,184.34,80426.0
2022-05-06 13:05:00,184.29,184.32,182.89,183.5,89233.0,184.29,184.32,182.89,183.5,89233.0
2022-05-06 13:10:00,183.52,183.7,182.97,183.15,73428.0,183.52,183.7,182.97,183.15,73428.0
2022-05-06 13:15:00,183.22,183.39,182.2,182.41,106447.0,183.22,183.39,182.2,182.41,106447.0
2022-05-06 13:20:00,182.27,183.39,182.23,182.85,89665.0,182.27,183.39,182.23,182.85,89665.0
2022-05-06 13:25:00,182.74,183.1,182.06,182.65,86753.0,182.74,183.1,182.06,182.65,86753.0
2022-05-06 13:30:00,182.69,182.92,182.07,182.5,66224.0,182.69,182.92,182.07,182.5,66224.0
2022-05-06 13:35:00,182.37,182.62,181.1,181.65,94229.0,182.37,182.62,181.1,181.65,94229.0
2022-05-06 13:40:00,181.61,182.18,181.04,181.6,78439.0,181.61,182.18,181.04,181.6,78439.0
2022-05-06 13:45:00,181.58,181.95,181.13,181.37,55156.0,181.58,181.95,181.13,181.37,55156.0
2022-05-06 13:50:00,181.52,181.54,180.8,181.08,161332.0,181.52,181.54,180.8,181.08,161332.0
2022-05-06 13:55:00,181.04,181.1,180.57,180.6,84776.0,181.04,181.1,180.57,180.6,84776.0
2022-05-06 14:00:00,180.52,181.3,180.51,181.16,107849.0,180.52,181.3,180.51,181.16,107849.0
2022-05-06 14:05:00,181.07,181.14,180.54,180.7,150079.0,181.07,181.14,180.54,180.7,150079.0
2022-05-06 14:10:00,180.76,181.7,180.66,181.35,71370.0,180.76,181.7,180.66,181.35,71370.0
2022-05-06 14:15:00,181.35,181.76,181.14,181.21,57043.0,181.35,181.76,181.14,181.21,57043.0
2022-05-06 14:20:00,181.21,181.96,181.1,181.74,52987.0,181.21,181.96,181.1,181.74,52987.0
2022-05-06 14:25:00,181.76,181.76,181.19,181.5,52000.0,181.76,181.76,181.19,181.5,52000.0
2022-05-06 14:30:00,181.42,181.51,180.9,181.29,93172.0,181.42,181.51,180.9,181.29,93172.0
2022-05-06 14:35:00,181.29,181.41,180.53,180.76,82326.0,181.29,181.41,180.53,180.76,82326.0
2022-05-06 14:40:00,180.72,180.84,180.24,180.3,90475.0,180.72,180.84,180.24,180.3,90475.0
2022-05-06 14:45:00,180.31,181.34,180.28,181.11,91113.0,180.31,181.34,180.28,181.11,91113.0
2022-05-06 14:50:00,180.98,181.78,180.7,181.21,100943.0,180.98,181.78,180.7,181.21,100943.0
2022-05-06 14:55:00,181.28,181.4,180.25,180.33,73637.0,181.28,181.4,180.25,180.33,73637.0
2022-05-06 15:00:00,180.33,180.74,180.0,180.52,97348.0,180.33,180.74,180.0,180.52,97348.0
2022-05-06 15:05:00,180.48,180.74,180.12,180.61,101942.0,180.48,180.74,180.12,180.61,101942.0
2022-05-06 15:10:00,180.64,181.01,180.41,180.68,73017.0,180.64,181.01,180.41,180.68,73017.0
2022-05-06 15:15:00,180.78,180.99,180.12,180.57,114902.0,180.78,180.99,180.12,180.57,114902.0
2022-05-06 15:20:00,180.66,180.67,180.18,180.22,70518.0,180.66,180.67,180.18,180.22,70518.0
2022-05-06 15:25:00,180.19,181.21,180.19,180.89,111977.0,180.19,181.21,180.19,180.89,111977.0
2022-05-06 15:30:00,180.88,181.5,180.83,181.0,166784.0,180.88,181.5,180.83,181.0,166784.0
2022-05-06 15:35:00,181.03,181.92,180.99,181.77,253664.0,181.03,181.92,180.99,181.77,253664.0
2022-05-06 15:40:00,181.87,181.91,180.77,181.05,243979.0,181.87,181.91,180.77,181.05,243979.0
2022-05-06 15:45:00,181.18,182.17,180.84,181.85,184339.0,181.18,182.17,180.84,181.85,184339.0
2022-05-06 15:50:00,182.09,182.71,181.5,181.67,199629.0,182.09,182.71,181.5,181.67,199629.0
2022-05-06 15:55:00,181.72,181.76,180.92,180.95,418143.0,181.72,181.76,180.92,180.95,418143.0
2022-05-09 09:30:00,177.53,180.9,177.19,180.7,424297.0,177.53,180.9,177.19,180.7,424297.0
2022-05-09 09:35:00,180.63,182.68,180.54,182.21,298286.0,180.63,182.68,180.54,182.21,298286.0
2022-05-09 09:40:00,182.26,183.2,181.0,182.76,242094.0,182.26,183.2,181.0,182.76,242094.0
2022-05-09 09:45:00,182.66,182.78,180.61,181.61,233557.0,182.66,182.78,180.61,181.61,233557.0
2022-05-09 09:50:00,181.93,183.05,181.35,182.11,220975.0,181.93,183.05,181.35,182.11,220975.0
2022-05-09 09:55:00,182.14,182.33,180.5,180.85,199177.0,182.14,182.33,180.5,180.85,199177.0
2022-05-09 10:00:00,181.03,181.81,180.04,180.6,174006.0,181.03,181.81,180.04,180.6,174006.0
2022-05-09 10:05:00,180.66,181.04,179.2,179.22,154275.0,180.66,181.04,179.2,179.22,154275.0
2022-05-09 10:10:00,179.17,180.0,178.78,179.75,148440.0,179.17,180.0,178.78,179.75,148440.0
2022-05-09 10:15:00,179.71,180.09,178.65,179.14,82493.0,179.71,180.09,178.65,179.14,82493.0
2022-05-09 10:20:00,179.01,179.35,178.2,178.27,86902.0,179.01,179.35,178.2,178.27,86902.0
2022-05-09 10:25:00,178.2,178.52,177.69,177.72,98538.0,178.2,178.52,177.69,177.72,98538.0
2022-05-09 10:30:00,177.7,177.78,177.09,177.44,142093.0,177.7,177.78,177.09,177.44,142093.0
2022-05-09 10:35:00,177.44,177.56,176.15,176.19,157564.0,177.44,177.56,176.15,176.19,157564.0
2022-05-09 10:40:00,176.19,176.52,175.61,176.17,149357.0,176.19,176.52,175.61,176.17,149357.0
2022-05-09 10:45:00,176.21,176.73,175.52,175.56,199756.0,176.21,176.73,175.52,175.56,199756.0
2022-05-09 10:50:00,175.6,175.9,174.61,175.16,198664.0,175.6,175.9,174.61,175.16,198664.0
2022-05-09 10:55:00,175.14,175.82,174.44,174.44,178326.0,175.14,175.82,174.44,174.44,178326.0
2022-05-09 11:00:00,174.48,175.92,174.21,175.68,142349.0,174.48,175.92,174.21,175.68,142349.0
2022-05-09 11:05:00,175.64,175.67,174.41,174.88,154751.0,175.64,175.67,174.41,174.88,154751.0
2022-05-09 11:10:00,174.86,175.66,174.8,174.95,133775.0,174.86,175.66,174.8,174.95,133775.0
2022-05-09 11:15:00,174.94,175.94,174.9,175.79,87027.0,174.94,175.94,174.9,175.79,87027.0
2022-05-09 11:20:00,175.85,175.86,174.98,175.4,84052.0,175.85,175.86,174.98,175.4,84052.0
2022-05-09 11:25:00,175.35,175.67,175.03,175.26,85916.0,175.35,175.67,175.03,175.26,85916.0
2022-05-09 11:30:00,175.23,175.97,174.6,175.84,112291.0,175.23,175.97,174.6,175.84,112291.0
2022-05-09 11:35:00,175.91,177.3,175.86,177.19,113539.0,175.91,177.3,175.86,177.19,113539.0
2022-05-09 11:40:00,177.11,177.42,176.46,176.79,97043.0,177.11,177.42,176.46,176.79,97043.0
2022-05-09 11:45:00,176.75,177.11,176.57,176.83,79579.0,176.75,177.11,176.57,176.83,79579.0
2022-05-09 11:50:00,176.91,177.67,176.74,177.02,140817.0,176.91,177.67,176.74,177.02,140817.0
2022-05-09 11:55:00,177.06,177.91,176.83,176.99,75871.0,177.06,177.91,176.83,176.99,75871.0
2022-05-09 12:00:00,176.93,176.98,176.28,176.4,97966.0,176.93,176.98,176.28,176.4,97966.0
2022-05-09 12:05:00,176.41,178.47,176.22,177.84,163496.0,176.41,178.47,176.22,177.84,163496.0
2022-05-09 12:10:00,177.82,179.14,177.81,178.82,126378.0,177.82,179.14,177.81,178.82,126378.0
2022-05-09 12:15:00,178.8,179.33,178.52,178.73,97441.0,178.8,179.33,178.52,178.73,97441.0
2022-05-09 12:20:00,178.73,178.83,178.08,178.42,81783.0,178.73,178.83,178.08,178.42,81783.0
2022-05-09 12:25:00,178.54,178.78,177.67,178.18,114896.0,178.54,178.78,177.67,178.18,114896.0
2022-05-09 12:30:00,178.16,178.47,177.52,177.94,103593.0,178.16,178.47,177.52,177.94,103593.0
2022-05-09 12:35:00,177.9,178.09,177.3,177.3,91816.0,177.9,178.09,177.3,177.3,91816.0
2022-05-09 12:40:00,177.38,177.89,177.38,177.46,46198.0,177.38,177.89,177.38,177.46,46198.0
2022-05-09 12:45:00,177.39,177.48,176.67,176.99,80258.0,177.39,177.48,176.67,176.99,80258.0
2022-05-09 12:50:00,176.95,177.03,176.31,176.55,67977.0,176.95,177.03,176.31,176.55,67977.0
2022-05-09 12:55:00,176.51,177.1,176.42,176.45,63209.0,176.51,177.1,176.42,176.45,63209.0
2022-05-09 13:00:00,176.42,176.68,175.92,176.46,59866.0,176.42,176.68,175.92,176.46,59866.0
2022-05-09 13:05:00,176.46,176.61,176.17,176.27,51519.0,176.46,176.61,176.17,176.27,51519.0
2022-05-09 13:10:00,176.19,176.4,175.85,175.93,59292.0,176.19,176.4,175.85,175.93,59292.0
2022-05-09 13:15:00,175.88,176.5,175.76,176.39,64941.0,175.88,176.5,175.76,176.39,64941.0
2022-05-09 13:20:00,176.25,176.25,175.59,175.67,57739.0,176.25,176.25,175.59,175.67,57739.0
2022-05-09 13:25:00,175.71,176.36,175.47,175.92,68784.0,175.71,176.36,175.47,175.92,68784.0
2022-05-09 13:30:00,175.97,176.18,174.43,174.48,142392.0,175.97,176.18,174.43,174.48,142392.0
2022-05-09 13:35:00,174.47,174.5,173.8,174.29,121360.0,174.47,174.5,173.8,174.29,121360.0
2022-05-09 13:40:00,174.2,174.88,174.03,174.66,112004.0,174.2,174.88,174.03,174.66,112004.0
2022-05-09 13:45:00,174.67,174.8,174.13,174.17,88761.0,174.67,174.8,174.13,174.17,88761.0
2022-05-09 13:50:00,174.14,174.27,173.36,173.7,102673.0,174.14,174.27,173.36,173.7,102673.0
2022-05-09 13:55:00,173.69,174.5,173.64,174.16,69605.0,173.69,174.5,173.64,174.16,69605.0
2022-05-09 14:00:00,174.19,174.63,173.99,174.07,43909.0,174.19,174.63,173.99,174.07,43909.0
2022-05-09 14:05:00,174.09,174.42,173.64,173.96,65588.0,174.09,174.42,173.64,173.96,65588.0
2022-05-09 14:10:00,173.87,174.22,173.76,173.93,36501.0,173.87,174.22,173.76,173.93,36501.0
2022-05-09 14:15:00,173.95,174.73,173.81,174.51,84822.0,173.95,174.73,173.81,174.51,84822.0
2022-05-09 14:20:00,174.51,174.51,173.21,173.43,53458.0,174.51,174.51,173.21,173.43,53458.0
2022-05-09 14:25:00,173.36,173.56,172.85,173.23,116228.0,173.36,173.56,172.85,173.23,116228.0
2022-05-09 14:30:00,173.19,173.22,172.59,173.04,84501.0,173.19,173.22,172.59,173.04,84501.0
2022-05-09 14:35:00,172.95,173.43,172.69,173.03,57868.0,172.95,173.43,172.69,173.03,57868.0
2022-05-09 14:40:00,172.99,173.4,172.92,173.29,44840.0,172.99,173.4,172.92,173.29,44840.0
2022-05-09 14:45:00,173.29,174.26,173.24,173.41,77809.0,173.29,174.26,173.24,173.41,77809.0
2022-05-09 14:50:00,173.4,173.93,173.0,173.76,50450.0,173.4,173.93,173.0,173.76,50450.0
2022-05-09 14:55:00,173.79,174.46,173.74,174.44,95768.0,173.79,174.46,173.74,174.44,95768.0
2022-05-09 15:00:00,174.5,175.24,173.98,174.11,141270.0,174.5,175.24,173.98,174.11,141270.0
2022-05-09 15:05:00,174.13,175.19,174.13,174.42,54020.0,174.13,175.19,174.13,174.42,54020.0
2022-05-09 15:10:00,174.4,175.03,174.32,174.63,105750.0,174.4,175.03,174.32,174.63,105750.0
2022-05-09 15:15:00,174.6,174.83,174.24,174.53,74040.0,174.6,174.83,174.24,174.53,74040.0
2022-05-09 15:20:00,174.53,174.53,173.6,173.84,119979.0,174.53,174.53,173.6,173.84,119979.0
2022-05-09 15:25:00,173.86,174.03,173.31,173.63,73734.0,173.86,174.03,173.31,173.63,73734.0
2022-05-09 15:30:00,173.67,173.8,173.13,173.44,85810.0,173.67,173.8,173.13,173.44,85810.0
2022-05-09 15:35:00,173.43,173.79,173.18,173.6,98501.0,173.43,173.79,173.18,173.6,98501.0
2022-05-09 15:40:00,173.6,173.67,173.22,173.51,105433.0,173.6,173.67,173.22,173.51,105433.0
2022-05-09 15:45:00,173.55,173.72,172.84,173.15,155109.0,173.55,173.72,172.84,173.15,155109.0
2022-05-09 15:50:00,173.1,173.21,172.3,172.53,247847.0,173.1,173.21,172.3,172.53,247847.0
2022-05-09 15:55:00,172.59,173.4,172.52,173.07,459173.0,172.59,173.4,172.52,173.07,459173.0
2022-05-10 09:30:00,176.01,180.63,175.83,178.41,511005.0,176.01,180.63,175.83,178.41,511005.0
2022-05-10 09:35:00,178.64,178.95,176.99,177.85,312380.0,178.64,178.95,176.99,177.85,312380.0
2022-05-10 09:40:00,177.91,178.12,176.26,176.46,209387.0,177.91,178.12,176.26,176.46,209387.0
2022-05-10 09:45:00,176.34,176.52,174.19,174.73,231313.0,176.34,176.52,174.19,174.73,231313.0
2022-05-10 09:50:00,174.71,176.33,174.4,176.2,239673.0,174.71,176.33,174.4,176.2,239673.0
2022-05-10 09:55:00,176.22,177.6,175.44,177.48,177182.0,176.22,177.6,175.44,177.48,177182.0
2022-05-10 10:00:00,177.39,178.94,176.57,178.78,138643.0,177.39,178.94,176.57,178.78,138643.0
2022-05-10 10:05:00,178.88,180.45,178.36,178.65,227981.0,178.88,180.45,178.36,178.65,227981.0
2022-05-10 10:10:00,178.53,179.02,177.24,178.06,145759.0,178.53,179.02,177.24,178.06,145759.0
2022-05-10 10:15:00,178.1,179.63,178.08,178.53,128778.0,178.1,179.63,178.08,178.53,128778.0
2022-05-10 10:20:00,178.56,179.24,177.58,178.3,110113.0,178.56,179.24,177.58,178.3,110113.0
2022-05-10 10:25:00,178.21,178.59,176.53,177.26,111250.0,178.21,178.59,176.53,177.26,111250.0
2022-05-10 10:30:00,177.3,177.48,176.2,176.45,95698.0,177.3,177.48,176.2,176.45,95698.0
2022-05-10 10:35:00,176.48,176.53,175.12,175.2,148658.0,176.48,176.53,175.12,175.2,148658.0
2022-05-10 10:40:00,175.26,175.33,174.28,174.99,132165.0,175.26,175.33,174.28,174.99,132165.0
2022-05-10 10:45:00,174.88,174.96,173.37,173.56,124015.0,174.88,174.96,173.37,173.56,124015.0
2022-05-10 10:50:00,173.51,173.94,172.98,173.63,148280.0,173.51,173.94,172.98,173.63,148280.0
2022-05-10 10:55:00,173.62,173.62,172.29,172.5,132887.0,173.62,173.62,172.29,172.5,132887.0
2022-05-10 11:00:00,172.39,172.71,171.43,171.69,151632.0,172.39,172.71,171.43,171.69,151632.0
2022-05-10 11:05:00,171.68,171.69,171.05,171.2,99536.0,171.68,171.69,171.05,171.2,99536.0
2022-05-10 11:10:00,171.15,171.98,170.57,171.06,178726.0,171.15,171.98,170.57,171.06,178726.0
2022-05-10 11:15:00,171.01,173.13,170.8,173.03,122780.0,171.01,173.13,170.8,173.03,122780.0
2022-05-10 11:20:00,172.96,173.61,171.76,172.02,129811.0,172.96,173.61,171.76,172.02,129811.0
2022-05-10 11:25:00,171.89,173.22,171.68,173.15,133992.0,171.89,173.22,171.68,173.15,133992.0
2022-05-10 11:30:00,173.14,174.14,172.33,173.06,119557.0,173.14,174.14,172.33,173.06,119557.0
2022-05-10 11:35:00,173.15,175.12,173.04,175.0,106925.0,173.15,175.12,173.04,175.0,106925.0
2022-05-10 11:40:00,174.94,175.32,173.9,174.84,73200.0,174.94,175.32,173.9,174.84,73200.0
2022-05-10 11:45:00,174.88,174.9,174.22,174.22,82993.0,174.88,174.9,174.22,174.22,82993.0
2022-05-10 11:50:00,174.2,174.79,173.36,174.65,91284.0,174.2,174.79,173.36,174.65,91284.0
2022-05-10 11:55:00,174.65,175.57,173.59,175.35,86530.0,174.65,175.57,173.59,175.35,86530.0
2022-05-10 12:00:00,175.4,176.79,175.27,176.75,80426.0,175.4,176.79,175.27,176.75,80426.0
2022-05-10 12:05:00,176.68,176.71,174.9,175.01,118687.0,176.68,176.71,174.9,175.01,118687.0
2022-05-10 12:10:00,174.99,176.29,174.46,175.11,149527.0,174.99,176.29,174.46,175.11,149527.0
2022-05-10 12:15:00,175.05,175.91,174.4,174.6,80595.0,175.05,175.91,174.4,174.6,80595.0
2022-05-10 12:20:00,174.62,174.93,174.07,174.17,52574.0,174.62,174.93,174.07,174.17,52574.0
2022-05-10 12:25:00,174.22,174.57,173.79,174.05,60566.0,174.22,174.57,173.79,174.05,60566.0
2022-05-10 12:30:00,174.08,174.48,172.9,173.58,110234.0,174.08,174.48,172.9,173.58,110234.0
2022-05-10 12:35:00,173.62,174.25,173.5,173.61,60189.0,173.62,174.25,173.5,173.61,60189.0
2022-05-10 12:40:00,173.63,175.0,173.52,174.79,66741.0,173.63,175.0,173.52,174.79,66741.0
2022-05-10 12:45:00,174.87,176.14,174.58,175.55,82439.0,174.87,176.14,174.58,175.55,82439.0
2022-05-10 12:50:00,175.46,175.55,174.29,174.38,58112.0,175.46,175.55,174.29,174.38,58112.0
2022-05-10 12:55:00,174.38,174.56,173.8,174.04,53866.0,174.38,174.56,173.8,174.04,53866.0
2022-05-10 13:00:00,174.01,175.27,173.65,174.77,54869.0,174.01,175.27,173.65,174.77,54869.0
2022-05-10 13:05:00,174.87,175.97,174.8,175.83,53733.0,174.87,175.97,174.8,175.83,53733.0
2022-05-10 13:10:00,175.88,176.1,175.31,176.08,68732.0,175.88,176.1,175.31,176.08,68732.0
2022-05-10 13:15:00,176.02,176.08,175.28,175.66,55391.0,176.02,176.08,175.28,175.66,55391.0
2022-05-10 13:20:00,175.83,175.95,174.8,175.4,87023.0,175.83,175.95,174.8,175.4,87023.0
2022-05-10 13:25:00,175.5,177.51,175.38,177.47,129335.0,175.5,177.51,175.38,177.47,129335.0
2022-05-10 13:30:00,177.55,179.29,177.55,179.18,142507.0,177.55,179.29,177.55,179.18,142507.0
2022-05-10 13:35:00,179.27,180.32,179.15,179.74,217027.0,179.27,180.32,179.15,179.74,217027.0
2022-05-10 13:40:00,179.78,181.25,179.67,180.5,163719.0,179.78,181.25,179.67,180.5,163719.0
2022-05-10 13:45:00,180.49,181.35,180.14,181.29,76990.0,180.49,181.35,180.14,181.29,76990.0
2022-05-10 13:50:00,181.3,181.79,180.66,181.23,94389.0,181.3,181.79,180.66,181.23,94389.0
2022-05-10 13:55:00,181.44,181.81,181.04,181.8,79982.0,181.44,181.81,181.04,181.8,79982.0
2022-05-10 14:00:00,181.77,181.88,180.94,181.28,73657.0,181.77,181.88,180.94,181.28,73657.0
2022-05-10 14:05:00,181.37,181.43,180.62,180.73,72421.0,181.37,181.43,180.62,180.73,72421.0
2022-05-10 14:10:00,180.78,181.69,180.26,181.59,72945.0,180.78,181.69,180.26,181.59,72945.0
2022-05-10 14:15:00,181.56,181.56,179.45,180.65,90424.0,181.56,181.56,179.45,180.65,90424.0
2022-05-10 14:20:00,180.7,180.99,179.45,179.72,55522.0,180.7,180.99,179.45,179.72,55522.0
2022-05-10 14:25:00,179.77,179.98,178.92,179.56,115682.0,179.77,179.98,178.92,179.56,115682.0
2022-05-10 14:30:00,179.55,179.8,179.23,179.44,50624.0,179.55,179.8,179.23,179.44,50624.0
2022-05-10 14:35:00,179.44,180.17,179.2,179.4,59911.0,179.44,180.17,179.2,179.4,59911.0
2022-05-10 14:40:00,179.31,180.94,178.75,180.79,94633.0,179.31,180.94,178.75,180.79,94633.0
2022-05-10 14:45:00,180.84,180.84,179.16,179.94,52490.0,180.84,180.84,179.16,179.94,52490.0
2022-05-10 14:50:00,179.94,180.36,179.43,180.1,38269.0,179.94,180.36,179.43,180.1,38269.0
2022-05-10 14:55:00,180.13,180.13,178.56,179.5,100885.0,180.13,180.13,178.56,179.5,100885.0
2022-05-10 15:00:00,179.68,180.03,179.22,179.79,59872.0,179.68,180.03,179.22,179.79,59872.0
2022-05-10 15:05:00,179.78,180.87,179.55,179.61,54378.0,179.78,180.87,179.55,179.61,54378.0
2022-05-10 15:10:00,179.6,180.06,179.26,179.59,43832.0,179.6,180.06,179.26,179.59,43832.0
2022-05-10 15:15:00,179.59,179.82,178.81,179.35,49563.0,179.59,179.82,178.81,179.35,49563.0
2022-05-10 15:20:00,179.28,179.33,178.0,178.12,75164.0,179.28,179.33,178.0,178.12,75164.0
2022-05-10 15:25:00,178.07,178.24,177.51,178.09,95609.0,178.07,178.24,177.51,178.09,95609.0
2022-05-10 15:30:00,178.11,178.38,177.55,178.3,62091.0,178.11,178.38,177.55,178.3,62091.0
2022-05-10 15:35:00,178.3,178.53,177.16,177.22,93968.0,178.3,178.53,177.16,177.22,93968.0
2022-05-10 15:40:00,177.22,177.42,176.71,177.0,88894.0,177.22,177.42,176.71,177.0,88894.0
2022-05-10 15:45:00,177.03,178.09,176.69,177.89,112849.0,177.03,178.09,176.69,177.89,112849.0
2022-05-10 15:50:00,177.73,178.02,177.21,177.69,176112.0,177.73,178.02,177.21,177.69,176112.0
2022-05-10 15:55:00,177.75,178.23,177.43,177.62,320242.0,177.75,178.23,177.43,177.62,320242.0
2022-05-11 09:30:00,175.86,178.35,174.62,174.82,312001.0,175.86,178.35,174.62,174.82,312001.0
2022-05-11 09:35:00,174.89,174.97,173.45,174.72,130397.0,174.89,174.97,173.45,174.72,130397.0
2022-05-11 09:40:00,174.5,176.8,173.71,176.73,125023.0,174.5,176.8,173.71,176.73,125023.0
2022-05-11 09:45:00,176.71,178.57,175.06,178.15,181981.0,176.71,178.57,175.06,178.15,181981.0
2022-05-11 09:50:00,178.31,180.22,178.02,178.27,184162.0,178.31,180.22,178.02,178.27,184162.0
2022-05-11 09:55:00,178.24,178.82,176.93,178.27,125675.0,178.24,178.82,176.93,178.27,125675.0
2022-05-11 10:00:00,178.28,178.87,176.6,178.43,137254.0,178.28,178.87,176.6,178.43,137254.0
2022-05-11 10:05:00,178.45,179.0,177.17,177.26,79858.0,178.45,179.0,177.17,177.26,79858.0
2022-05-11 10:10:00,177.25,179.19,176.56,178.39,142382.0,177.25,179.19,176.56,178.39,142382.0
2022-05-11 10:15:00,178.56,179.51,177.5,179.31,84683.0,178.56,179.51,177.5,179.31,84683.0
2022-05-11 10:20:00,179.33,180.92,178.49,180.31,191185.0,179.33,180.92,178.49,180.31,191185.0
2022-05-11 10:25:00,180.32,180.7,178.85,179.04,105651.0,180.32,180.7,178.85,179.04,105651.0
2022-05-11 10:30:00,178.9,179.27,177.31,177.65,93597.0,178.9,179.27,177.31,177.65,93597.0
2022-05-11 10:35:00,177.86,178.73,176.72,178.17,127993.0,177.86,178.73,176.72,178.17,127993.0
2022-05-11 10:40:00,178.17,178.77,177.56,178.15,93620.0,178.17,178.77,177.56,178.15,93620.0
2022-05-11 10:45:00,178.04,178.71,176.2,176.47,126638.0,178.04,178.71,176.2,176.47,126638.0
2022-05-11 10:50:00,176.29,176.39,174.9,175.3,115533.0,176.29,176.39,174.9,175.3,115533.0
2022-05-11 10:55:00,175.22,175.75,174.67,175.35,123475.0,175.22,175.75,174.67,175.35,123475.0
2022-05-11 11:00:00,175.43,175.8,174.55,175.13,81570.0,175.43,175.8,174.55,175.13,81570.0
2022-05-11 11:05:00,175.01,175.4,174.55,174.79,77611.0,175.01,175.4,174.55,174.79,77611.0
2022-05-11 11:10:00,174.8,175.55,174.5,175.53,98186.0,174.8,175.55,174.5,175.53,98186.0
2022-05-11 11:15:00,175.55,175.88,173.15,173.39,146618.0,175.55,175.88,173.15,173.39,146618.0
2022-05-11 11:20:00,173.34,174.73,173.3,174.49,83690.0,173.34,174.73,173.3,174.49,83690.0
2022-05-11 11:25:00,174.34,175.54,173.91,175.54,102879.0,174.34,175.54,173.91,175.54,102879.0
2022-05-11 11:30:00,175.6,175.91,175.03,175.11,76778.0,175.6,175.91,175.03,175.11,76778.0
2022-05-11 11:35:00,175.23,176.77,174.35,175.88,95531.0,175.23,176.77,174.35,175.88,95531.0
2022-05-11 11:40:00,175.91,176.23,175.51,175.84,54562.0,175.91,176.23,175.51,175.84,54562.0
2022-05-11 11:45:00,175.86,176.16,175.08,175.69,42079.0,175.86,176.16,175.08,175.69,42079.0
2022-05-11 11:50:00,175.79,175.79,174.3,174.74,64500.0,175.79,175.79,174.3,174.74,64500.0
2022-05-11 11:55:00,174.61,174.72,174.08,174.37,53851.0,174.61,174.72,174.08,174.37,53851.0
2022-05-11 12:00:00,174.4,174.4,173.59,173.92,51459.0,174.4,174.4,173.59,173.92,51459.0
2022-05-11 12:05:00,173.85,174.2,173.5,173.62,34264.0,173.85,174.2,173.5,173.62,34264.0
2022-05-11 12:10:00,173.59,173.6,172.72,172.84,88255.0,173.59,173.6,172.72,172.84,88255.0
2022-05-11 12:15:00,172.8,173.46,172.51,172.51,54052.0,172.8,173.46,172.51,172.51,54052.0
2022-05-11 12:20:00,172.5,174.45,172.24,174.31,100681.0,172.5,174.45,172.24,174.31,100681.0
2022-05-11 12:25:00,174.43,174.58,172.31,172.46,80042.0,174.43,174.58,172.31,172.46,80042.0
2022-05-11 12:30:00,172.31,172.67,172.05,172.37,71413.0,172.31,172.67,172.05,172.37,71413.0
2022-05-11 12:35:00,172.15,173.14,172.15,172.36,32495.0,172.15,173.14,172.15,172.36,32495.0
2022-05-11 12:40:00,172.3,172.97,171.34,171.4,70938.0,172.3,172.97,171.34,171.4,70938.0
2022-05-11 12:45:00,171.34,171.61,170.85,171.27,91916.0,171.34,171.61,170.85,171.27,91916.0
2022-05-11 12:50:00,171.25,171.39,170.1,170.2,103969.0,171.25,171.39,170.1,170.2,103969.0
2022-05-11 12:55:00,170.17,170.49,169.6,170.26,140983.0,170.17,170.49,169.6,170.26,140983.0
2022-05-11 13:00:00,170.18,170.51,169.76,170.02,92055.0,170.18,170.51,169.76,170.02,92055.0
2022-05-11 13:05:00,170.0,170.25,169.78,169.92,45395.0,170.0,170.25,169.78,169.92,45395.0
2022-05-11 13:10:00,169.97,170.62,169.88,170.0,83612.0,169.97,170.62,169.88,170.0,83612.0
2022-05-11 13:15:00,170.0,170.6,170.0,170.04,53133.0,170.0,170.6,170.0,170.04,53133.0
2022-05-11 13:20:00,170.12,170.47,169.24,170.24,94521.0,170.12,170.47,169.24,170.24,94521.0
2022-05-11 13:25:00,170.22,170.39,169.25,169.28,52354.0,170.22,170.39,169.25,169.28,52354.0
2022-05-11 13:30:00,169.31,169.74,169.09,169.53,58143.0,169.31,169.74,169.09,169.53,58143.0
2022-05-11 13:35:00,169.61,169.85,168.98,169.0,87912.0,169.61,169.85,168.98,169.0,87912.0
2022-05-11 13:40:00,169.0,169.34,168.68,169.03,88898.0,169.0,169.34,168.68,169.03,88898.0
2022-05-11 13:45:00,169.0,169.07,168.5,168.95,76665.0,169.0,169.07,168.5,168.95,76665.0
2022-05-11 13:50:00,168.79,169.05,168.32,168.59,80247.0,168.79,169.05,168.32,168.59,80247.0
2022-05-11 13:55:00,168.68,169.12,167.9,168.11,137655.0,168.68,169.12,167.9,168.11,137655.0
2022-05-11 14:00:00,168.07,169.67,167.96,169.58,129503.0,168.07,169.67,167.96,169.58,129503.0
2022-05-11 14:05:00,169.51,169.86,169.12,169.17,92066.0,169.51,169.86,169.12,169.17,92066.0
2022-05-11 14:10:00,169.16,169.16,168.62,168.92,107495.0,169.16,169.16,168.62,168.92,107495.0
2022-05-11 14:15:00,168.97,170.18,168.53,169.88,77062.0,168.97,170.18,168.53,169.88,77062.0
2022-05-11 14:20:00,169.88,170.4,169.01,170.14,66522.0,169.88,170.4,169.01,170.14,66522.0
2022-05-11 14:25:00,170.31,170.98,169.62,169.99,69870.0,170.31,170.98,169.62,169.99,69870.0
2022-05-11 14:30:00,169.94,170.74,169.61,170.61,58254.0,169.94,170.74,169.61,170.61,58254.0
2022-05-11 14:35:00,170.51,170.83,170.12,170.6,59375.0,170.51,170.83,170.12,170.6,59375.0
2022-05-11 14:40:00,170.53,171.4,169.73,171.3,70864.0,170.53,171.4,169.73,171.3,70864.0
2022-05-11 14:45:00,171.36,171.8,169.52,169.72,77768.0,171.36,171.8,169.52,169.72,77768.0
2022-05-11 14:50:00,169.76,169.86,168.68,168.78,91349.0,169.76,169.86,168.68,168.78,91349.0
2022-05-11 14:55:00,168.78,168.89,168.07,168.29,69152.0,168.78,168.89,168.07,168.29,69152.0
2022-05-11 15:00:00,168.25,168.56,167.56,167.59,151554.0,168.25,168.56,167.56,167.59,151554.0
2022-05-11 15:05:00,167.56,168.01,167.15,167.61,121154.0,167.56,168.01,167.15,167.61,121154.0
2022-05-11 15:10:00,167.53,167.9,167.04,167.16,115744.0,167.53,167.9,167.04,167.16,115744.0
2022-05-11 15:15:00,167.12,167.54,166.55,167.24,145391.0,167.12,167.54,166.55,167.24,145391.0
2022-05-11 15:20:00,167.22,167.33,166.39,166.5,97072.0,167.22,167.33,166.39,166.5,97072.0
2022-05-11 15:25:00,166.52,167.23,166.47,166.72,93498.0,166.52,167.23,166.47,166.72,93498.0
2022-05-11 15:30:00,166.7,166.95,166.24,166.37,100736.0,166.7,166.95,166.24,166.37,100736.0
2022-05-11 15:35:00,166.32,166.62,165.9,165.95,160445.0,166.32,166.62,165.9,165.95,160445.0
2022-05-11 15:40:00,165.91,166.5,165.89,166.36,150799.0,165.91,166.5,165.89,166.36,150799.0
2022-05-11 15:45:00,166.36,166.47,165.55,166.26,182017.0,166.36,166.47,165.55,166.26,182017.0
2022-05-11 15:50:00,166.21,166.42,165.78,166.17,207977.0,166.21,166.42,165.78,166.17,207977.0
2022-05-11 15:55:00,166.26,166.52,166.06,166.41,333419.0,166.26,166.52,166.06,166.41,333419.0
2022-05-12 09:30:00,163.96,165.88,163.02,163.58,411185.0,163.96,165.88,163.02,163.58,411185.0
2022-05-12 09:35:00,163.58,165.14,162.71,163.94,296151.0,163.58,165.14,162.71,163.94,296151.0
2022-05-12 09:40:00,163.74,167.62,162.83,167.4,307134.0,163.74,167.62,162.83,167.4,307134.0
2022-05-12 09:45:00,167.38,168.96,166.05,167.44,324096.0,167.38,168.96,166.05,167.44,324096.0
2022-05-12 09:50:00,167.23,168.35,166.17,167.75,144913.0,167.23,168.35,166.17,167.75,144913.0
2022-05-12 09:55:00,167.57,167.67,165.17,167.17,137644.0,167.57,167.67,165.17,167.17,137644.0
2022-05-12 10:00:00,167.2,167.41,164.91,167.2,145046.0,167.2,167.41,164.91,167.2,145046.0
2022-05-12 10:05:00,167.2,169.32,167.12,169.23,190261.0,167.2,169.32,167.12,169.23,190261.0
2022-05-12 10:10:00,169.22,170.95,168.6,169.51,335217.0,169.22,170.95,168.6,169.51,335217.0
2022-05-12 10:15:00,169.55,170.44,168.31,170.09,137234.0,169.55,170.44,168.31,170.09,137234.0
2022-05-12 10:20:00,170.17,171.85,169.64,171.16,233641.0,170.17,171.85,169.64,171.16,233641.0
2022-05-12 10:25:00,171.2,172.0,170.54,172.0,205003.0,171.2,172.0,170.54,172.0,205003.0
2022-05-12 10:30:00,172.0,173.14,170.5,171.23,187076.0,172.0,173.14,170.5,171.23,187076.0
2022-05-12 10:35:00,171.19,171.26,169.16,170.73,165641.0,171.19,171.26,169.16,170.73,165641.0
2022-05-12 10:40:00,170.84,171.55,169.35,170.6,124094.0,170.84,171.55,169.35,170.6,124094.0
2022-05-12 10:45:00,170.56,171.75,169.85,171.47,101262.0,170.56,171.75,169.85,171.47,101262.0
2022-05-12 10:50:00,171.59,173.88,171.55,173.8,180393.0,171.59,173.88,171.55,173.8,180393.0
2022-05-12 10:55:00,173.84,175.49,173.48,175.38,240954.0,173.84,175.49,173.48,175.38,240954.0
2022-05-12 11:00:00,175.5,176.3,174.67,176.0,247362.0,175.5,176.3,174.67,176.0,247362.0
2022-05-12 11:05:00,176.0,177.06,175.08,176.92,146508.0,176.0,177.06,175.08,176.92,146508.0
2022-05-12 11:10:00,177.09,177.58,175.61,175.63,230861.0,177.09,177.58,175.61,175.63,230861.0
2022-05-12 11:15:00,175.81,176.13,175.29,175.7,132585.0,175.81,176.13,175.29,175.7,132585.0
2022-05-12 11:20:00,175.77,176.25,174.61,174.94,132464.0,175.77,176.25,174.61,174.94,132464.0
2022-05-12 11:25:00,175.08,176.22,174.91,175.24,117208.0,175.08,176.22,174.91,175.24,117208.0
2022-05-12 11:30:00,175.32,175.65,173.5,173.93,147014.0,175.32,175.65,173.5,173.93,147014.0
2022-05-12 11:35:00,174.0,174.56,172.84,174.14,173837.0,174.0,174.56,172.84,174.14,173837.0
2022-05-12 11:40:00,174.24,174.35,172.85,172.95,94917.0,174.24,174.35,172.85,172.95,94917.0
2022-05-12 11:45:00,173.14,173.27,172.16,172.78,99825.0,173.14,173.27,172.16,172.78,99825.0
2022-05-12 11:50:00,172.84,172.84,171.09,171.53,156210.0,172.84,172.84,171.09,171.53,156210.0
2022-05-12 11:55:00,171.47,171.68,170.71,170.83,114247.0,171.47,171.68,170.71,170.83,114247.0
2022-05-12 12:00:00,170.85,171.16,169.68,171.16,176363.0,170.85,171.16,169.68,171.16,176363.0
2022-05-12 12:05:00,171.19,171.97,170.61,171.69,145590.0,171.19,171.97,170.61,171.69,145590.0
2022-05-12 12:10:00,171.67,172.18,170.59,171.64,95728.0,171.67,172.18,170.59,171.64,95728.0
2022-05-12 12:15:00,171.47,171.75,170.47,171.45,75608.0,171.47,171.75,170.47,171.45,75608.0
2022-05-12 12:20:00,171.47,172.4,170.95,172.09,85341.0,171.47,172.4,170.95,172.09,85341.0
2022-05-12 12:25:00,171.98,172.87,171.96,172.42,120693.0,171.98,172.87,171.96,172.42,120693.0
2022-05-12 12:30:00,172.48,173.93,172.05,173.62,121990.0,172.48,173.93,172.05,173.62,121990.0
2022-05-12 12:35:00,173.73,173.92,172.69,172.83,57171.0,173.73,173.92,172.69,172.83,57171.0
2022-05-12 12:40:00,172.72,173.93,171.36,173.93,160933.0,172.72,173.93,171.36,173.93,160933.0
2022-05-12 12:45:00,173.84,174.39,172.7,172.72,105239.0,173.84,174.39,172.7,172.72,105239.0
2022-05-12 12:50:00,172.71,173.46,172.32,173.28,53369.0,172.71,173.46,172.32,173.28,53369.0
2022-05-12 12:55:00,173.25,173.86,172.44,172.8,73122.0,173.25,173.86,172.44,172.8,73122.0
2022-05-12 13:00:00,172.78,173.31,171.6,171.76,104910.0,172.78,173.31,171.6,171.76,104910.0
2022-05-12 13:05:00,171.89,172.25,171.08,171.87,79501.0,171.89,172.25,171.08,171.87,79501.0
2022-05-12 13:10:00,171.94,172.79,171.44,171.81,78628.0,171.94,172.79,171.44,171.81,78628.0
2022-05-12 13:15:00,171.86,172.21,171.06,171.3,69356.0,171.86,172.21,171.06,171.3,69356.0
2022-05-12 13:20:00,171.35,172.26,170.91,171.55,76109.0,171.35,172.26,170.91,171.55,76109.0
2022-05-12 13:25:00,171.55,171.66,170.91,171.29,44790.0,171.55,171.66,170.91,171.29,44790.0
2022-05-12 13:30:00,171.3,171.85,170.8,171.3,93683.0,171.3,171.85,170.8,171.3,93683.0
2022-05-12 13:35:00,171.34,171.65,169.68,170.07,121351.0,171.34,171.65,169.68,170.07,121351.0
2022-05-12 13:40:00,170.07,170.2,169.7,169.91,107495.0,170.07,170.2,169.7,169.91,107495.0
2022-05-12 13:45:00,169.88,170.17,169.39,169.43,92846.0,169.88,170.17,169.39,169.43,92846.0
2022-05-12 13:50:00,169.4,169.97,169.39,169.76,100016.0,169.4,169.97,169.39,169.76,100016.0
2022-05-12 13:55:00,169.75,170.21,169.02,169.76,118913.0,169.75,170.21,169.02,169.76,118913.0
2022-05-12 14:00:00,169.74,170.53,169.6,169.75,65182.0,169.74,170.53,169.6,169.75,65182.0
2022-05-12 14:05:00,169.69,169.76,168.77,168.89,82776.0,169.69,169.76,168.77,168.89,82776.0
2022-05-12 14:10:00,168.89,169.18,168.61,169.13,81650.0,168.89,169.18,168.61,169.13,81650.0
2022-05-12 14:15:00,169.16,170.22,168.86,170.18,143906.0,169.16,170.22,168.86,170.18,143906.0
2022-05-12 14:20:00,170.17,170.65,169.31,169.48,103170.0,170.17,170.65,169.31,169.48,103170.0
2022-05-12 14:25:00,169.49,170.18,169.07,169.77,99539.0,169.49,170.18,169.07,169.77,99539.0
2022-05-12 14:30:00,169.71,169.93,168.47,169.0,95188.0,169.71,169.93,168.47,169.0,95188.0
2022-05-12 14:35:00,169.05,169.27,168.62,168.91,95233.0,169.05,169.27,168.62,168.91,95233.0
2022-05-12 14:40:00,168.87,169.11,167.89,168.68,139484.0,168.87,169.11,167.89,168.68,139484.0
2022-05-12 14:45:00,168.68,169.49,168.55,169.01,142159.0,168.68,169.49,168.55,169.01,142159.0
2022-05-12 14:50:00,168.99,169.71,168.45,169.15,97614.0,168.99,169.71,168.45,169.15,97614.0
2022-05-12 14:55:00,169.16,169.45,168.96,169.21,88320.0,169.16,169.45,168.96,169.21,88320.0
2022-05-12 15:00:00,169.21,170.39,168.7,170.37,130253.0,169.21,170.39,168.7,170.37,130253.0
2022-05-12 15:05:00,170.39,170.62,169.84,170.21,85019.0,170.39,170.62,169.84,170.21,85019.0
2022-05-12 15:10:00,170.26,170.72,169.51,170.68,118602.0,170.26,170.72,169.51,170.68,118602.0
2022-05-12 15:15:00,170.57,172.44,170.52,172.33,149998.0,170.57,172.44,170.52,172.33,149998.0
2022-05-12 15:20:00,172.31,173.82,172.07,173.12,220412.0,172.31,173.82,172.07,173.12,220412.0
2022-05-12 15:25:00,173.12,173.48,171.71,171.99,169546.0,173.12,173.48,171.71,171.99,169546.0
2022-05-12 15:30:00,171.82,173.15,171.82,172.77,146334.0,171.82,173.15,171.82,172.77,146334.0
2022-05-12 15:35:00,172.66,173.21,172.1,173.11,140645.0,172.66,173.21,172.1,173.11,140645.0
2022-05-12 15:40:00,173.21,173.74,172.18,172.72,207206.0,173.21,173.74,172.18,172.72,207206.0
2022-05-12 15:45:00,172.76,173.23,172.1,172.63,170084.0,172.76,173.23,172.1,172.63,170084.0
2022-05-12 15:50:00,172.74,174.53,172.58,173.89,405305.0,172.74,174.53,172.58,173.89,405305.0
2022-05-12 15:55:00,173.89,174.54,173.52,174.31,438736.0,173.89,174.54,173.52,174.31,438736.0
2022-05-13 09:30:00,177.16,180.69,176.72,177.5,532799.0,177.16,180.69,176.72,177.5,532799.0
2022-05-13 09:35:00,177.6,179.24,176.01,177.74,213000.0,177.6,179.24,176.01,177.74,213000.0
2022-05-13 09:40:00,177.68,180.66,177.04,179.97,198031.0,177.68,180.66,177.04,179.97,198031.0
2022-05-13 09:45:00,180.07,180.35,179.0,179.11,144302.0,180.07,180.35,179.0,179.11,144302.0
2022-05-13 09:50:00,179.21,181.19,178.92,180.81,154973.0,179.21,181.19,178.92,180.81,154973.0
2022-05-13 09:55:00,180.94,181.43,178.91,179.22,149048.0,180.94,181.43,178.91,179.22,149048.0
2022-05-13 10:00:00,179.4,181.18,179.26,180.33,158663.0,179.4,181.18,179.26,180.33,158663.0
2022-05-13 10:05:00,180.27,181.8,180.0,181.2,150333.0,180.27,181.8,180.0,181.2,150333.0
2022-05-13 10:10:00,181.34,181.39,179.76,180.34,141401.0,181.34,181.39,179.76,180.34,141401.0
2022-05-13 10:15:00,180.21,180.35,179.54,179.6,81634.0,180.21,180.35,179.54,179.6,81634.0
2022-05-13 10:20:00,179.71,180.97,179.33,180.92,124400.0,179.71,180.97,179.33,180.92,124400.0
2022-05-13 10:25:00,180.87,182.33,180.73,181.87,186961.0,180.87,182.33,180.73,181.87,186961.0
2022-05-13 10:30:00,181.8,182.88,181.35,182.85,124668.0,181.8,182.88,181.35,182.85,124668.0
2022-05-13 10:35:00,182.89,183.1,181.7,182.47,98631.0,182.89,183.1,181.7,182.47,98631.0
2022-05-13 10:40:00,182.54,182.54,181.36,181.39,64768.0,182.54,182.54,181.36,181.39,64768.0
2022-05-13 10:45:00,181.4,181.51,180.55,181.16,76449.0,181.4,181.51,180.55,181.16,76449.0
2022-05-13 10:50:00,181.13,181.35,180.93,181.03,56288.0,181.13,181.35,180.93,181.03,56288.0
2022-05-13 10:55:00,181.0,181.32,180.38,180.74,59071.0,181.0,181.32,180.38,180.74,59071.0
2022-05-13 11:00:00,180.74,180.86,180.11,180.41,97449.0,180.74,180.86,180.11,180.41,97449.0
2022-05-13 11:05:00,180.45,181.36,180.44,180.97,85227.0,180.45,181.36,180.44,180.97,85227.0
2022-05-13 11:10:00,180.94,181.01,180.33,180.74,80683.0,180.94,181.01,180.33,180.74,80683.0
2022-05-13 11:15:00,180.67,180.67,179.63,180.27,103401.0,180.67,180.67,179.63,180.27,103401.0
2022-05-13 11:20:00,180.37,181.4,180.32,181.25,62444.0,180.37,181.4,180.32,181.25,62444.0
2022-05-13 11:25:00,181.3,181.72,180.87,181.25,63452.0,181.3,181.72,180.87,181.25,63452.0
2022-05-13 11:30:00,181.24,181.3,180.23,181.16,87703.0,181.24,181.3,180.23,181.16,87703.0
2022-05-13 11:35:00,181.26,181.76,180.92,181.53,63775.0,181.26,181.76,180.92,181.53,63775.0
2022-05-13 11:40:00,181.5,181.66,180.79,181.53,84311.0,181.5,181.66,180.79,181.53,84311.0
2022-05-13 11:45:00,181.55,182.09,181.32,182.08,54658.0,181.55,182.09,181.32,182.08,54658.0
2022-05-13 11:50:00,182.06,182.5,182.05,182.47,61131.0,182.06,182.5,182.05,182.47,61131.0
2022-05-13 11:55:00,182.4,182.7,182.14,182.59,54102.0,182.4,182.7,182.14,182.59,54102.0
2022-05-13 12:00:00,182.46,183.37,182.41,183.26,73258.0,182.46,183.37,182.41,183.26,73258.0
2022-05-13 12:05:00,183.28,183.57,182.93,183.37,114541.0,183.28,183.57,182.93,183.37,114541.0
2022-05-13 12:10:00,183.43,183.69,183.06,183.55,108603.0,183.43,183.69,183.06,183.55,108603.0
2022-05-13 12:15:00,183.54,184.07,183.12,183.12,121109.0,183.54,184.07,183.12,183.12,121109.0
2022-05-13 12:20:00,183.1,183.21,182.63,182.99,42658.0,183.1,183.21,182.63,182.99,42658.0
2022-05-13 12:25:00,183.0,183.03,182.22,182.82,71939.0,183.0,183.03,182.22,182.82,71939.0
2022-05-13 12:30:00,182.79,183.39,182.79,183.23,57840.0,182.79,183.39,182.79,183.23,57840.0
2022-05-13 12:35:00,183.19,183.37,182.84,183.34,52772.0,183.19,183.37,182.84,183.34,52772.0
2022-05-13 12:40:00,183.35,183.99,183.26,183.44,65286.0,183.35,183.99,183.26,183.44,65286.0
2022-05-13 12:45:00,183.39,183.43,182.63,182.81,75871.0,183.39,183.43,182.63,182.81,75871.0
2022-05-13 12:50:00,182.69,182.72,181.89,182.16,76183.0,182.69,182.72,181.89,182.16,76183.0
2022-05-13 12:55:00,182.25,182.72,182.21,182.67,31435.0,182.25,182.72,182.21,182.67,31435.0
2022-05-13 13:00:00,182.77,183.13,182.18,182.7,61853.0,182.77,183.13,182.18,182.7,61853.0
2022-05-13 13:05:00,182.66,182.68,181.84,182.63,46524.0,182.66,182.68,181.84,182.63,46524.0
2022-05-13 13:10:00,182.66,182.88,182.22,182.46,49846.0,182.66,182.88,182.22,182.46,49846.0
2022-05-13 13:15:00,182.42,182.46,181.95,182.01,43650.0,182.42,182.46,181.95,182.01,43650.0
2022-05-13 13:20:00,182.16,182.72,181.69,182.72,69044.0,182.16,182.72,181.69,182.72,69044.0
2022-05-13 13:25:00,182.7,183.47,182.66,183.22,90980.0,182.7,183.47,182.66,183.22,90980.0
2022-05-13 13:30:00,183.25,184.18,183.18,184.14,85181.0,183.25,184.18,183.18,184.14,85181.0
2022-05-13 13:35:00,184.14,184.52,183.88,184.5,137663.0,184.14,184.52,183.88,184.5,137663.0
2022-05-13 13:40:00,184.49,184.58,183.22,183.93,109438.0,184.49,184.58,183.22,183.93,109438.0
2022-05-13 13:45:00,183.91,184.18,183.37,184.12,70375.0,183.91,184.18,183.37,184.12,70375.0
2022-05-13 13:50:00,184.14,184.14,183.69,184.0,109738.0,184.14,184.14,183.69,184.0,109738.0
2022-05-13 13:55:00,184.0,184.12,183.51,183.91,74513.0,184.0,184.12,183.51,183.91,74513.0
2022-05-13 14:00:00,183.89,183.89,182.43,182.53,109301.0,183.89,183.89,182.43,182.53,109301.0
2022-05-13 14:05:00,182.51,183.16,182.24,182.92,104700.0,182.51,183.16,182.24,182.92,104700.0
2022-05-13 14:10:00,182.91,183.28,182.53,182.77,84908.0,182.91,183.28,182.53,182.77,84908.0
2022-05-13 14:15:00,182.77,183.51,182.6,183.44,73337.0,182.77,183.51,182.6,183.44,73337.0
2022-05-13 14:20:00,183.49,183.49,182.45,183.02,75910.0,183.49,183.49,182.45,183.02,75910.0
2022-05-13 14:25:00,183.02,183.99,182.63,183.94,104370.0,183.02,183.99,182.63,183.94,104370.0
2022-05-13 14:30:00,184.0,185.48,183.96,184.97,170329.0,184.0,185.48,183.96,184.97,170329.0
2022-05-13 14:35:00,184.96,185.23,184.52,185.21,92689.0,184.96,185.23,184.52,185.21,92689.0
2022-05-13 14:40:00,185.26,185.56,185.0,185.44,80124.0,185.26,185.56,185.0,185.44,80124.0
2022-05-13 14:45:00,185.47,185.59,184.79,185.07,78380.0,185.47,185.59,184.79,185.07,78380.0
2022-05-13 14:50:00,185.03,186.44,184.99,186.39,115798.0,185.03,186.44,184.99,186.39,115798.0
2022-05-13 14:55:00,186.43,186.47,185.82,185.99,61351.0,186.43,186.47,185.82,185.99,61351.0
2022-05-13 15:00:00,186.05,186.31,185.47,185.59,75636.0,186.05,186.31,185.47,185.59,75636.0
2022-05-13 15:05:00,185.55,186.2,185.5,186.14,105082.0,185.55,186.2,185.5,186.14,105082.0
2022-05-13 15:10:00,186.12,186.83,186.03,186.73,76944.0,186.12,186.83,186.03,186.73,76944.0
2022-05-13 15:15:00,186.75,187.12,186.37,186.75,116358.0,186.75,187.12,186.37,186.75,116358.0
2022-05-13 15:20:00,186.71,187.01,186.2,186.98,69555.0,186.71,187.01,186.2,186.98,69555.0
2022-05-13 15:25:00,187.0,187.77,186.6,187.72,110688.0,187.0,187.77,186.6,187.72,110688.0
2022-05-13 15:30:00,187.72,187.77,186.56,186.59,138558.0,187.72,187.77,186.56,186.59,138558.0
2022-05-13 15:35:00,186.66,187.1,186.07,186.93,161827.0,186.66,187.1,186.07,186.93,161827.0
2022-05-13 15:40:00,187.02,187.34,186.85,187.11,133812.0,187.02,187.34,186.85,187.11,133812.0
2022-05-13 15:45:00,187.15,187.48,186.7,187.38,142725.0,187.15,187.48,186.7,187.38,142725.0
2022-05-13 15:50:00,187.5,187.59,186.4,187.06,236631.0,187.5,187.59,186.4,187.06,236631.0
2022-05-13 15:55:00,187.04,187.77,186.87,187.69,402380.0,187.04,187.77,186.87,187.69,402380.0
2022-05-16 09:30:00,193.3,195.55,191.15,193.75,1043403.0,193.3,195.55,191.15,193.75,1043403.0
2022-05-16 09:35:00,193.87,195.66,192.3,195.33,595429.0,193.87,195.66,192.3,195.33,595429.0
2022-05-16 09:40:00,195.37,195.89,192.75,193.5,500691.0,195.37,195.89,192.75,193.5,500691.0
2022-05-16 09:45:00,193.47,194.25,188.92,190.35,474367.0,193.47,194.25,188.92,190.35,474367.0
2022-05-16 09:50:00,190.44,192.29,190.0,190.69,296066.0,190.44,192.29,190.0,190.69,296066.0
2022-05-16 09:55:00,190.8,191.49,189.37,190.23,149017.0,190.8,191.49,189.37,190.23,149017.0
2022-05-16 10:00:00,190.07,190.27,188.51,190.0,219237.0,190.07,190.27,188.51,190.0,219237.0
2022-05-16 10:05:00,190.01,192.93,189.81,192.72,225283.0,190.01,192.93,189.81,192.72,225283.0
2022-05-16 10:10:00,192.74,193.36,191.77,191.83,195466.0,192.74,193.36,191.77,191.83,195466.0
2022-05-16 10:15:00,191.81,193.59,191.58,193.36,217666.0,191.81,193.59,191.58,193.36,217666.0
2022-05-16 10:20:00,193.32,194.21,192.69,192.88,186208.0,193.32,194.21,192.69,192.88,186208.0
2022-05-16 10:25:00,192.81,193.84,191.64,193.53,174520.0,192.81,193.84,191.64,193.53,174520.0
2022-05-16 10:30:00,193.59,193.65,190.61,190.89,137623.0,193.59,193.65,190.61,190.89,137623.0
2022-05-16 10:35:00,190.87,191.38,190.33,190.54,127811.0,190.87,191.38,190.33,190.54,127811.0
2022-05-16 10:40:00,190.58,190.58,189.4,190.08,144434.0,190.58,190.58,189.4,190.08,144434.0
2022-05-16 10:45:00,190.02,190.24,189.31,189.9,142924.0,190.02,190.24,189.31,189.9,142924.0
2022-05-16 10:50:00,189.93,190.3,189.5,189.96,117859.0,189.93,190.3,189.5,189.96,117859.0
2022-05-16 10:55:00,190.0,190.04,188.1,188.23,156664.0,190.0,190.04,188.1,188.23,156664.0
2022-05-16 11:00:00,188.08,188.77,187.9,188.44,153539.0,188.08,188.77,187.9,188.44,153539.0
2022-05-16 11:05:00,188.43,189.33,187.8,189.21,147733.0,188.43,189.33,187.8,189.21,147733.0
2022-05-16 11:10:00,189.16,189.89,188.96,189.3,218305.0,189.16,189.89,188.96,189.3,218305.0
2022-05-16 11:15:00,189.33,190.18,189.02,189.99,125221.0,189.33,190.18,189.02,189.99,125221.0
2022-05-16 11:20:00,189.93,189.97,188.71,188.89,118345.0,189.93,189.97,188.71,188.89,118345.0
2022-05-16 11:25:00,188.76,188.83,187.92,188.62,105151.0,188.76,188.83,187.92,188.62,105151.0
2022-05-16 11:30:00,188.5,189.23,188.21,188.82,150361.0,188.5,189.23,188.21,188.82,150361.0
2022-05-16 11:35:00,188.95,189.24,187.22,189.18,174856.0,188.95,189.24,187.22,189.18,174856.0
2022-05-16 11:40:00,189.21,190.01,188.45,189.96,123095.0,189.21,190.01,188.45,189.96,123095.0
2022-05-16 11:45:00,189.97,190.55,189.68,190.53,121904.0,189.97,190.55,189.68,190.53,121904.0
2022-05-16 11:50:00,190.45,191.11,189.8,190.93,166526.0,190.45,191.11,189.8,190.93,166526.0
2022-05-16 11:55:00,190.98,191.44,190.41,190.76,92938.0,190.98,191.44,190.41,190.76,92938.0
2022-05-16 12:00:00,190.87,191.24,190.25,190.67,91358.0,190.87,191.24,190.25,190.67,91358.0
2022-05-16 12:05:00,190.6,190.88,189.16,189.58,122377.0,190.6,190.88,189.16,189.58,122377.0
2022-05-16 12:10:00,189.58,189.71,188.99,189.63,93765.0,189.58,189.71,188.99,189.63,93765.0
2022-05-16 12:15:00,189.64,189.83,188.53,189.22,199460.0,189.64,189.83,188.53,189.22,199460.0
2022-05-16 12:20:00,189.03,189.21,188.29,188.59,139059.0,189.03,189.21,188.29,188.59,139059.0
2022-05-16 12:25:00,188.6,189.02,188.39,188.81,74095.0,188.6,189.02,188.39,188.81,74095.0
2022-05-16 12:30:00,188.72,189.17,188.5,188.78,62337.0,188.72,189.17,188.5,188.78,62337.0
2022-05-16 12:35:00,188.85,189.43,187.91,187.95,87160.0,188.85,189.43,187.91,187.95,87160.0
2022-05-16 12:40:00,188.02,188.34,187.87,188.07,83718.0,188.02,188.34,187.87,188.07,83718.0
2022-05-16 12:45:00,188.05,188.73,188.0,188.68,71423.0,188.05,188.73,188.0,188.68,71423.0
2022-05-16 12:50:00,188.74,188.79,187.87,187.93,164850.0,188.74,188.79,187.87,187.93,164850.0
2022-05-16 12:55:00,187.89,187.99,187.16,187.42,185324.0,187.89,187.99,187.16,187.42,185324.0
2022-05-16 13:00:00,187.3,187.51,186.79,187.46,114133.0,187.3,187.51,186.79,187.46,114133.0
2022-05-16 13:05:00,187.52,188.2,187.22,188.0,114524.0,187.52,188.2,187.22,188.0,114524.0
2022-05-16 13:10:00,188.08,188.88,187.85,188.57,88553.0,188.08,188.88,187.85,188.57,88553.0
2022-05-16 13:15:00,188.6,188.75,187.23,187.34,105303.0,188.6,188.75,187.23,187.34,105303.0
2022-05-16 13:20:00,187.32,188.95,187.32,188.61,95531.0,187.32,188.95,187.32,188.61,95531.0
2022-05-16 13:25:00,188.62,189.29,188.42,189.21,102366.0,188.62,189.29,188.42,189.21,102366.0
2022-05-16 13:30:00,189.22,189.79,189.01,189.26,75150.0,189.22,189.79,189.01,189.26,75150.0
2022-05-16 13:35:00,189.28,189.65,188.96,189.52,60927.0,189.28,189.65,188.96,189.52,60927.0
2022-05-16 13:40:00,189.53,189.8,188.68,189.43,79342.0,189.53,189.8,188.68,189.43,79342.0
2022-05-16 13:45:00,189.36,189.55,188.76,189.17,29193.0,189.36,189.55,188.76,189.17,29193.0
2022-05-16 13:50:00,189.16,189.65,188.78,188.99,42353.0,189.16,189.65,188.78,188.99,42353.0
2022-05-16 13:55:00,189.09,189.19,188.66,188.89,32860.0,189.09,189.19,188.66,188.89,32860.0
2022-05-16 14:00:00,188.84,189.34,188.08,189.33,81429.0,188.84,189.34,188.08,189.33,81429.0
2022-05-16 14:05:00,189.36,190.2,189.36,190.18,100513.0,189.36,190.2,189.36,190.18,100513.0
2022-05-16 14:10:00,190.13,190.15,189.18,189.51,54084.0,190.13,190.15,189.18,189.51,54084.0
2022-05-16 14:15:00,189.51,189.86,189.0,189.06,51910.0,189.51,189.86,189.0,189.06,51910.0
2022-05-16 14:20:00,189.07,189.55,188.76,189.28,44978.0,189.07,189.55,188.76,189.28,44978.0
2022-05-16 14:25:00,189.32,190.17,189.27,189.93,75443.0,189.32,190.17,189.27,189.93,75443.0
2022-05-16 14:30:00,190.0,190.5,189.88,190.08,73101.0,190.0,190.5,189.88,190.08,73101.0
2022-05-16 14:35:00,190.05,190.19,189.41,190.0,64636.0,190.05,190.19,189.41,190.0,64636.0
2022-05-16 14:40:00,189.96,190.42,189.65,189.69,58771.0,189.96,190.42,189.65,189.69,58771.0
2022-05-16 14:45:00,189.72,190.3,189.26,189.31,80985.0,189.72,190.3,189.26,189.31,80985.0
2022-05-16 14:50:00,189.31,189.51,188.43,188.94,101477.0,189.31,189.51,188.43,188.94,101477.0
2022-05-16 14:55:00,188.9,189.28,188.82,189.27,50896.0,188.9,189.28,188.82,189.27,50896.0
2022-05-16 15:00:00,189.26,189.26,188.31,188.83,62072.0,189.26,189.26,188.31,188.83,62072.0
2022-05-16 15:05:00,188.8,189.0,188.35,188.35,45732.0,188.8,189.0,188.35,188.35,45732.0
2022-05-16 15:10:00,188.31,188.36,187.22,187.63,102047.0,188.31,188.36,187.22,187.63,102047.0
2022-05-16 15:15:00,187.64,187.93,187.16,187.4,88263.0,187.64,187.93,187.16,187.4,88263.0
2022-05-16 15:20:00,187.35,187.54,187.08,187.23,62693.0,187.35,187.54,187.08,187.23,62693.0
2022-05-16 15:25:00,187.29,187.42,186.91,187.29,65083.0,187.29,187.42,186.91,187.29,65083.0
2022-05-16 15:30:00,187.26,187.38,186.68,186.82,72158.0,187.26,187.38,186.68,186.82,72158.0
2022-05-16 15:35:00,186.8,186.97,186.22,186.66,110336.0,186.8,186.97,186.22,186.66,110336.0
2022-05-16 15:40:00,186.69,186.87,186.05,186.21,82763.0,186.69,186.87,186.05,186.21,82763.0
2022-05-16 15:45:00,186.16,186.29,185.7,186.25,124791.0,186.16,186.29,185.7,186.25,124791.0
2022-05-16 15:50:00,186.3,187.03,186.18,186.51,161947.0,186.3,187.03,186.18,186.51,161947.0
2022-05-16 15:55:00,186.55,186.82,185.86,186.56,370468.0,186.55,186.82,185.86,186.56,370468.0
2022-05-17 09:30:00,189.17,191.4,188.87,190.57,360941.0,189.17,191.4,188.87,190.57,360941.0
2022-05-17 09:35:00,190.73,191.18,189.06,189.51,195965.0,190.73,191.18,189.06,189.51,195965.0
2022-05-17 09:40:00,189.5,191.3,188.79,190.63,146399.0,189.5,191.3,188.79,190.63,146399.0
2022-05-17 09:45:00,190.77,191.26,188.55,188.82,128515.0,190.77,191.26,188.55,188.82,128515.0
2022-05-17 09:50:00,188.7,189.59,188.32,188.49,122527.0,188.7,189.59,188.32,188.49,122527.0
2022-05-17 09:55:00,188.38,189.54,188.16,188.51,95863.0,188.38,189.54,188.16,188.51,95863.0
2022-05-17 10:00:00,188.41,190.16,188.31,190.09,85108.0,188.41,190.16,188.31,190.09,85108.0
2022-05-17 10:05:00,190.1,190.18,187.29,187.65,119871.0,190.1,190.18,187.29,187.65,119871.0
2022-05-17 10:10:00,187.56,187.79,186.88,187.48,139024.0,187.56,187.79,186.88,187.48,139024.0
2022-05-17 10:15:00,187.55,188.72,187.31,188.48,125513.0,187.55,188.72,187.31,188.48,125513.0
2022-05-17 10:20:00,188.54,188.89,188.13,188.75,65656.0,188.54,188.89,188.13,188.75,65656.0
2022-05-17 10:25:00,188.81,189.15,187.44,187.44,72693.0,188.81,189.15,187.44,187.44,72693.0
2022-05-17 10:30:00,187.34,188.06,186.67,186.81,75205.0,187.34,188.06,186.67,186.81,75205.0
2022-05-17 10:35:00,186.8,186.8,185.35,185.45,161436.0,186.8,186.8,185.35,185.45,161436.0
2022-05-17 10:40:00,185.49,186.37,185.39,186.07,77848.0,185.49,186.37,185.39,186.07,77848.0
2022-05-17 10:45:00,186.03,186.22,185.5,185.77,117299.0,186.03,186.22,185.5,185.77,117299.0
2022-05-17 10:50:00,185.77,185.9,185.17,185.67,88481.0,185.77,185.9,185.17,185.67,88481.0
2022-05-17 10:55:00,185.61,186.3,185.48,186.04,88372.0,185.61,186.3,185.48,186.04,88372.0
2022-05-17 11:00:00,185.97,186.86,185.82,186.83,75563.0,185.97,186.86,185.82,186.83,75563.0
2022-05-17 11:05:00,186.83,187.14,186.63,187.0,71896.0,186.83,187.14,186.63,187.0,71896.0
2022-05-17 11:10:00,187.0,187.4,186.67,187.35,71493.0,187.0,187.4,186.67,187.35,71493.0
2022-05-17 11:15:00,187.41,188.06,186.62,187.88,75041.0,187.41,188.06,186.62,187.88,75041.0
2022-05-17 11:20:00,187.87,188.46,187.49,188.37,64547.0,187.87,188.46,187.49,188.37,64547.0
2022-05-17 11:25:00,188.32,189.38,188.31,189.28,128002.0,188.32,189.38,188.31,189.28,128002.0
2022-05-17 11:30:00,189.34,189.83,189.15,189.54,94141.0,189.34,189.83,189.15,189.54,94141.0
2022-05-17 11:35:00,189.52,189.64,188.62,188.89,142818.0,189.52,189.64,188.62,188.89,142818.0
2022-05-17 11:40:00,188.92,190.05,188.92,189.12,112225.0,188.92,190.05,188.92,189.12,112225.0
2022-05-17 11:45:00,189.1,189.45,188.89,189.23,71065.0,189.1,189.45,188.89,189.23,71065.0
2022-05-17 11:50:00,189.28,189.84,189.16,189.32,49998.0,189.28,189.84,189.16,189.32,49998.0
2022-05-17 11:55:00,189.3,189.4,188.8,188.83,55462.0,189.3,189.4,188.8,188.83,55462.0
2022-05-17 12:00:00,188.87,189.0,188.56,188.91,44784.0,188.87,189.0,188.56,188.91,44784.0
2022-05-17 12:05:00,188.9,189.03,188.1,188.4,53241.0,188.9,189.03,188.1,188.4,53241.0
2022-05-17 12:10:00,188.42,188.69,188.01,188.46,32174.0,188.42,188.69,188.01,188.46,32174.0
2022-05-17 12:15:00,188.27,189.49,188.27,188.86,44335.0,188.27,189.49,188.27,188.86,44335.0
2022-05-17 12:20:00,188.87,189.32,188.58,189.31,54474.0,188.87,189.32,188.58,189.31,54474.0
2022-05-17 12:25:00,189.26,189.94,189.17,189.88,62308.0,189.26,189.94,189.17,189.88,62308.0
2022-05-17 12:30:00,189.84,190.57,189.58,190.43,78726.0,189.84,190.57,189.58,190.43,78726.0
2022-05-17 12:35:00,190.46,190.54,190.11,190.3,78946.0,190.46,190.54,190.11,190.3,78946.0
2022-05-17 12:40:00,190.35,190.7,189.79,189.85,112499.0,190.35,190.7,189.79,189.85,112499.0
2022-05-17 12:45:00,189.9,190.12,189.05,189.16,115652.0,189.9,190.12,189.05,189.16,115652.0
2022-05-17 12:50:00,189.18,189.35,188.82,189.28,50183.0,189.18,189.35,188.82,189.28,50183.0
2022-05-17 12:55:00,189.21,189.22,188.56,188.67,56787.0,189.21,189.22,188.56,188.67,56787.0
2022-05-17 13:00:00,188.71,188.9,188.35,188.66,60844.0,188.71,188.9,188.35,188.66,60844.0
2022-05-17 13:05:00,188.67,189.55,188.63,189.26,44615.0,188.67,189.55,188.63,189.26,44615.0
2022-05-17 13:10:00,189.33,189.95,189.04,189.75,28495.0,189.33,189.95,189.04,189.75,28495.0
2022-05-17 13:15:00,189.79,190.2,189.68,190.12,88160.0,189.79,190.2,189.68,190.12,88160.0
2022-05-17 13:20:00,190.09,190.48,189.51,189.64,73827.0,190.09,190.48,189.51,189.64,73827.0
2022-05-17 13:25:00,189.61,190.0,189.14,189.14,57142.0,189.61,190.0,189.14,189.14,57142.0
2022-05-17 13:30:00,189.16,189.79,189.12,189.44,28727.0,189.16,189.79,189.12,189.44,28727.0
2022-05-17 13:35:00,189.44,189.51,189.03,189.03,30415.0,189.44,189.51,189.03,189.03,30415.0
2022-05-17 13:40:00,189.1,189.17,188.54,188.98,49499.0,189.1,189.17,188.54,188.98,49499.0
2022-05-17 13:45:00,188.9,189.34,188.42,189.34,42333.0,188.9,189.34,188.42,189.34,42333.0
2022-05-17 13:50:00,189.34,189.74,189.18,189.59,36724.0,189.34,189.74,189.18,189.59,36724.0
2022-05-17 13:55:00,189.6,189.99,189.33,189.44,94582.0,189.6,189.99,189.33,189.44,94582.0
2022-05-17 14:00:00,189.64,189.85,188.7,189.1,50135.0,189.64,189.85,188.7,189.1,50135.0
2022-05-17 14:05:00,189.12,191.19,188.9,190.99,154654.0,189.12,191.19,188.9,190.99,154654.0
2022-05-17 14:10:00,190.95,190.95,187.7,188.28,150303.0,190.95,190.95,187.7,188.28,150303.0
2022-05-17 14:15:00,188.25,189.11,187.88,188.46,49103.0,188.25,189.11,187.88,188.46,49103.0
2022-05-17 14:20:00,188.44,188.45,187.05,187.9,87092.0,188.44,188.45,187.05,187.9,87092.0
2022-05-17 14:25:00,187.81,188.55,187.47,188.05,66028.0,187.81,188.55,187.47,188.05,66028.0
2022-05-17 14:30:00,187.89,188.42,187.27,187.55,51032.0,187.89,188.42,187.27,187.55,51032.0
2022-05-17 14:35:00,187.41,188.62,187.03,188.62,39095.0,187.41,188.62,187.03,188.62,39095.0
2022-05-17 14:40:00,188.59,189.36,188.4,188.96,55702.0,188.59,189.36,188.4,188.96,55702.0
2022-05-17 14:45:00,188.92,189.95,188.75,189.73,74294.0,188.92,189.95,188.75,189.73,74294.0
2022-05-17 14:50:00,189.73,189.85,189.06,189.06,55240.0,189.73,189.85,189.06,189.06,55240.0
2022-05-17 14:55:00,189.13,189.33,188.77,188.8,42393.0,189.13,189.33,188.77,188.8,42393.0
2022-05-17 15:00:00,188.87,190.23,188.7,190.22,52547.0,188.87,190.23,188.7,190.22,52547.0
2022-05-17 15:05:00,190.18,190.47,189.77,190.08,102898.0,190.18,190.47,189.77,190.08,102898.0
2022-05-17 15:10:00,190.14,190.21,189.59,190.03,53835.0,190.14,190.21,189.59,190.03,53835.0
2022-05-17 15:15:00,190.08,190.61,189.94,190.48,68781.0,190.08,190.61,189.94,190.48,68781.0
2022-05-17 15:20:00,190.5,190.66,189.86,190.18,93189.0,190.5,190.66,189.86,190.18,93189.0
2022-05-17 15:25:00,190.17,190.39,190.01,190.28,40880.0,190.17,190.39,190.01,190.28,40880.0
2022-05-17 15:30:00,190.35,191.08,190.2,190.72,78201.0,190.35,191.08,190.2,190.72,78201.0
2022-05-17 15:35:00,190.81,190.94,190.33,190.36,69116.0,190.81,190.94,190.33,190.36,69116.0
2022-05-17 15:40:00,190.36,190.68,190.03,190.52,79125.0,190.36,190.68,190.03,190.52,79125.0
2022-05-17 15:45:00,190.55,190.55,189.56,189.71,81769.0,190.55,190.55,189.56,189.71,81769.0
2022-05-17 15:50:00,189.74,190.58,189.74,190.43,107106.0,189.74,190.58,189.74,190.43,107106.0
2022-05-17 15:55:00,190.31,190.62,190.04,190.57,252463.0,190.31,190.62,190.04,190.57,252463.0
2022-05-18 09:30:00,186.71,187.36,185.35,186.48,269438.0,186.71,187.36,185.35,186.48,269438.0
2022-05-18 09:35:00,186.38,187.7,184.62,185.15,167471.0,186.38,187.7,184.62,185.15,167471.0
2022-05-18 09:40:00,185.08,185.5,183.3,183.64,170219.0,185.08,185.5,183.3,183.64,170219.0
2022-05-18 09:45:00,183.6,185.11,183.55,184.3,180360.0,183.6,185.11,183.55,184.3,180360.0
2022-05-18 09:50:00,184.49,185.96,183.95,185.0,197302.0,184.49,185.96,183.95,185.0,197302.0
2022-05-18 09:55:00,185.0,185.41,183.3,183.71,135769.0,185.0,185.41,183.3,183.71,135769.0
2022-05-18 10:00:00,183.68,185.8,183.58,184.77,115659.0,183.68,185.8,183.58,184.77,115659.0
2022-05-18 10:05:00,184.73,185.62,184.51,184.57,105175.0,184.73,185.62,184.51,184.57,105175.0
2022-05-18 10:10:00,184.51,184.91,183.61,184.63,148757.0,184.51,184.91,183.61,184.63,148757.0
2022-05-18 10:15:00,184.58,185.6,184.2,185.19,100200.0,184.58,185.6,184.2,185.19,100200.0
2022-05-18 10:20:00,185.03,186.24,184.94,185.5,93581.0,185.03,186.24,184.94,185.5,93581.0
2022-05-18 10:25:00,185.5,187.05,185.49,185.8,147675.0,185.5,187.05,185.49,185.8,147675.0
2022-05-18 10:30:00,185.8,186.19,185.06,185.15,71273.0,185.8,186.19,185.06,185.15,71273.0
2022-05-18 10:35:00,185.02,185.07,184.3,184.94,80226.0,185.02,185.07,184.3,184.94,80226.0
2022-05-18 10:40:00,184.99,185.47,184.29,185.34,55922.0,184.99,185.47,184.29,185.34,55922.0
2022-05-18 10:45:00,185.31,186.56,184.7,186.55,67053.0,185.31,186.56,184.7,186.55,67053.0
2022-05-18 10:50:00,186.56,187.2,186.05,186.87,100205.0,186.56,187.2,186.05,186.87,100205.0
2022-05-18 10:55:00,186.94,187.09,186.1,187.09,73776.0,186.94,187.09,186.1,187.09,73776.0
2022-05-18 11:00:00,187.03,187.03,185.49,185.56,79565.0,187.03,187.03,185.49,185.56,79565.0
2022-05-18 11:05:00,185.69,186.08,185.13,185.65,51117.0,185.69,186.08,185.13,185.65,51117.0
2022-05-18 11:10:00,185.65,185.65,185.05,185.1,39980.0,185.65,185.65,185.05,185.1,39980.0
2022-05-18 11:15:00,185.15,185.2,184.4,184.69,92966.0,185.15,185.2,184.4,184.69,92966.0
2022-05-18 11:20:00,184.61,184.68,184.25,184.36,43299.0,184.61,184.68,184.25,184.36,43299.0
2022-05-18 11:25:00,184.41,184.91,183.81,184.05,77782.0,184.41,184.91,183.81,184.05,77782.0
2022-05-18 11:30:00,184.0,184.05,183.23,183.69,93048.0,184.0,184.05,183.23,183.69,93048.0
2022-05-18 11:35:00,183.78,184.86,183.63,184.28,71255.0,183.78,184.86,183.63,184.28,71255.0
2022-05-18 11:40:00,184.22,184.75,183.86,184.5,71801.0,184.22,184.75,183.86,184.5,71801.0
2022-05-18 11:45:00,184.53,184.53,183.4,183.68,47759.0,184.53,184.53,183.4,183.68,47759.0
2022-05-18 11:50:00,183.62,183.7,182.14,182.18,108732.0,183.62,183.7,182.14,182.18,108732.0
2022-05-18 11:55:00,182.22,182.83,182.09,182.43,55104.0,182.22,182.83,182.09,182.43,55104.0
2022-05-18 12:00:00,182.25,182.36,181.55,182.04,87482.0,182.25,182.36,181.55,182.04,87482.0
2022-05-18 12:05:00,182.07,182.11,181.1,181.35,82297.0,182.07,182.11,181.1,181.35,82297.0
2022-05-18 12:10:00,181.3,181.45,180.92,181.3,66097.0,181.3,181.45,180.92,181.3,66097.0
2022-05-18 12:15:00,181.27,181.64,181.12,181.41,64511.0,181.27,181.64,181.12,181.41,64511.0
2022-05-18 12:20:00,181.41,181.49,180.57,180.9,70200.0,181.41,181.49,180.57,180.9,70200.0
2022-05-18 12:25:00,180.85,181.1,180.6,180.93,68425.0,180.85,181.1,180.6,180.93,68425.0
2022-05-18 12:30:00,180.9,180.92,180.41,180.77,54152.0,180.9,180.92,180.41,180.77,54152.0
2022-05-18 12:35:00,180.78,181.13,180.58,180.91,49520.0,180.78,181.13,180.58,180.91,49520.0
2022-05-18 12:40:00,180.86,180.93,180.12,180.48,37741.0,180.86,180.93,180.12,180.48,37741.0
2022-05-18 12:45:00,180.43,181.21,179.85,181.05,61181.0,180.43,181.21,179.85,181.05,61181.0
2022-05-18 12:50:00,180.93,181.15,180.5,180.66,42284.0,180.93,181.15,180.5,180.66,42284.0
2022-05-18 12:55:00,180.67,181.47,180.55,181.44,43551.0,180.67,181.47,180.55,181.44,43551.0
2022-05-18 13:00:00,181.47,181.47,180.43,180.45,27028.0,181.47,181.47,180.43,180.45,27028.0
2022-05-18 13:05:00,180.47,180.47,179.16,179.22,87108.0,180.47,180.47,179.16,179.22,87108.0
2022-05-18 13:10:00,179.19,179.28,178.58,178.78,62544.0,179.19,179.28,178.58,178.78,62544.0
2022-05-18 13:15:00,178.77,178.98,178.29,178.46,84242.0,178.77,178.98,178.29,178.46,84242.0
2022-05-18 13:20:00,178.54,179.15,178.51,178.72,44975.0,178.54,179.15,178.51,178.72,44975.0
2022-05-18 13:25:00,178.69,179.23,178.52,179.09,44292.0,178.69,179.23,178.52,179.09,44292.0
2022-05-18 13:30:00,179.01,179.38,178.79,179.13,42083.0,179.01,179.38,178.79,179.13,42083.0
2022-05-18 13:35:00,179.1,179.37,178.53,179.06,73925.0,179.1,179.37,178.53,179.06,73925.0
2022-05-18 13:40:00,179.01,179.01,178.01,178.09,48424.0,179.01,179.01,178.01,178.09,48424.0
2022-05-18 13:45:00,178.04,178.27,177.61,177.8,47340.0,178.04,178.27,177.61,177.8,47340.0
2022-05-18 13:50:00,177.84,178.1,177.68,178.07,45548.0,177.84,178.1,177.68,178.07,45548.0
2022-05-18 13:55:00,178.05,178.12,177.62,178.12,39076.0,178.05,178.12,177.62,178.12,39076.0
2022-05-18 14:00:00,178.2,178.45,177.76,178.04,53039.0,178.2,178.45,177.76,178.04,53039.0
2022-05-18 14:05:00,178.16,178.23,177.5,178.1,42317.0,178.16,178.23,177.5,178.1,42317.0
2022-05-18 14:10:00,178.15,178.41,177.77,178.07,32413.0,178.15,178.41,177.77,178.07,32413.0
2022-05-18 14:15:00,178.01,178.8,177.95,178.31,50758.0,178.01,178.8,177.95,178.31,50758.0
2022-05-18 14:20:00,178.4,178.69,178.02,178.3,54721.0,178.4,178.69,178.02,178.3,54721.0
2022-05-18 14:25:00,178.28,178.57,178.14,178.48,33354.0,178.28,178.57,178.14,178.48,33354.0
2022-05-18 14:30:00,178.46,178.87,177.91,178.03,55576.0,178.46,178.87,177.91,178.03,55576.0
2022-05-18 14:35:00,177.99,178.03,177.47,177.84,60504.0,177.99,178.03,177.47,177.84,60504.0
2022-05-18 14:40:00,177.8,178.4,177.73,178.33,35537.0,177.8,178.4,177.73,178.33,35537.0
2022-05-18 14:45:00,178.31,178.75,177.42,178.45,67483.0,178.31,178.75,177.42,178.45,67483.0
2022-05-18 14:50:00,178.4,178.63,177.89,178.01,45463.0,178.4,178.63,177.89,178.01,45463.0
2022-05-18 14:55:00,177.98,178.38,177.5,177.79,53168.0,177.98,178.38,177.5,177.79,53168.0
2022-05-18 15:00:00,177.83,178.4,177.82,178.18,49160.0,177.83,178.4,177.82,178.18,49160.0
2022-05-18 15:05:00,178.28,178.71,177.76,177.79,73836.0,178.28,178.71,177.76,177.79,73836.0
2022-05-18 15:10:00,177.76,178.0,177.28,177.43,72725.0,177.76,178.0,177.28,177.43,72725.0
2022-05-18 15:15:00,177.38,177.99,177.16,177.39,61985.0,177.38,177.99,177.16,177.39,61985.0
2022-05-18 15:20:00,177.37,177.73,176.6,176.69,95062.0,177.37,177.73,176.6,176.69,95062.0
2022-05-18 15:25:00,176.81,176.82,176.41,176.65,83267.0,176.81,176.82,176.41,176.65,83267.0
2022-05-18 15:30:00,176.62,176.88,176.27,176.47,117258.0,176.62,176.88,176.27,176.47,117258.0
2022-05-18 15:35:00,176.47,178.19,176.37,177.92,107529.0,176.47,178.19,176.37,177.92,107529.0
2022-05-18 15:40:00,177.9,178.11,177.13,177.47,111866.0,177.9,178.11,177.13,177.47,111866.0
2022-05-18 15:45:00,177.43,177.76,177.01,177.21,101789.0,177.43,177.76,177.01,177.21,101789.0
2022-05-18 15:50:00,177.29,177.59,176.42,176.67,166046.0,177.29,177.59,176.42,176.67,166046.0
2022-05-18 15:55:00,176.63,177.4,176.55,177.25,289228.0,176.63,177.4,176.55,177.25,289228.0
2022-05-19 09:30:00,177.96,179.19,177.15,177.85,268210.0,177.96,179.19,177.15,177.85,268210.0
2022-05-19 09:35:00,177.88,180.13,176.98,179.74,169820.0,177.88,180.13,176.98,179.74,169820.0
2022-05-19 09:40:00,179.78,179.89,177.54,177.55,137443.0,179.78,179.89,177.54,177.55,137443.0
2022-05-19 09:45:00,177.57,177.77,175.71,176.11,186407.0,177.57,177.77,175.71,176.11,186407.0
2022-05-19 09:50:00,176.3,180.3,175.74,179.8,208356.0,176.3,180.3,175.74,179.8,208356.0
2022-05-19 09:55:00,179.68,181.39,179.41,179.96,150445.0,179.68,181.39,179.41,179.96,150445.0
2022-05-19 10:00:00,179.98,182.21,179.71,181.26,141259.0,179.98,182.21,179.71,181.26,141259.0
2022-05-19 10:05:00,181.27,181.75,180.69,181.3,142403.0,181.27,181.75,180.69,181.3,142403.0
2022-05-19 10:10:00,181.21,181.8,180.09,180.61,131132.0,181.21,181.8,180.09,180.61,131132.0
2022-05-19 10:15:00,180.89,182.39,180.7,181.66,106504.0,180.89,182.39,180.7,181.66,106504.0
2022-05-19 10:20:00,181.58,182.99,181.55,181.99,100144.0,181.58,182.99,181.55,181.99,100144.0
2022-05-19 10:25:00,181.86,182.09,180.27,181.05,124914.0,181.86,182.09,180.27,181.05,124914.0
2022-05-19 10:30:00,181.13,182.16,180.6,182.0,80760.0,181.13,182.16,180.6,182.0,80760.0
2022-05-19 10:35:00,181.93,182.25,180.34,180.81,89966.0,181.93,182.25,180.34,180.81,89966.0
2022-05-19 10:40:00,180.73,181.04,179.66,180.33,94055.0,180.73,181.04,179.66,180.33,94055.0
2022-05-19 10:45:00,180.34,180.81,179.6,180.18,98449.0,180.34,180.81,179.6,180.18,98449.0
2022-05-19 10:50:00,180.23,182.37,180.01,182.33,91390.0,180.23,182.37,180.01,182.33,91390.0
2022-05-19 10:55:00,182.26,182.77,181.89,182.59,102840.0,182.26,182.77,181.89,182.59,102840.0
2022-05-19 11:00:00,182.59,183.78,182.4,182.52,143914.0,182.59,183.78,182.4,182.52,143914.0
2022-05-19 11:05:00,182.54,183.0,181.81,182.88,99514.0,182.54,183.0,181.81,182.88,99514.0
2022-05-19 11:10:00,182.92,183.47,182.72,182.97,107256.0,182.92,183.47,182.72,182.97,107256.0
2022-05-19 11:15:00,182.83,182.97,182.1,182.81,74800.0,182.83,182.97,182.1,182.81,74800.0
2022-05-19 11:20:00,182.62,183.69,182.21,183.52,74953.0,182.62,183.69,182.21,183.52,74953.0
2022-05-19 11:25:00,183.53,183.75,182.9,183.24,86265.0,183.53,183.75,182.9,183.24,86265.0
2022-05-19 11:30:00,183.2,184.56,183.15,184.43,132579.0,183.2,184.56,183.15,184.43,132579.0
2022-05-19 11:35:00,184.44,185.49,184.12,184.85,130177.0,184.44,185.49,184.12,184.85,130177.0
2022-05-19 11:40:00,184.95,185.5,184.86,184.97,88224.0,184.95,185.5,184.86,184.97,88224.0
2022-05-19 11:45:00,184.94,185.04,184.66,184.86,75020.0,184.94,185.04,184.66,184.86,75020.0
2022-05-19 11:50:00,184.82,184.85,184.24,184.36,58988.0,184.82,184.85,184.24,184.36,58988.0
2022-05-19 11:55:00,184.43,185.39,183.85,185.29,105375.0,184.43,185.39,183.85,185.29,105375.0
2022-05-19 12:00:00,185.34,185.64,184.93,185.37,66995.0,185.34,185.64,184.93,185.37,66995.0
2022-05-19 12:05:00,185.33,185.55,184.96,185.32,56573.0,185.33,185.55,184.96,185.32,56573.0
2022-05-19 12:10:00,185.21,185.78,185.17,185.51,48867.0,185.21,185.78,185.17,185.51,48867.0
2022-05-19 12:15:00,185.56,186.0,184.95,185.13,53997.0,185.56,186.0,184.95,185.13,53997.0
2022-05-19 12:20:00,185.12,185.6,184.63,185.07,126753.0,185.12,185.6,184.63,185.07,126753.0
2022-05-19 12:25:00,185.09,185.53,184.87,185.45,74158.0,185.09,185.53,184.87,185.45,74158.0
2022-05-19 12:30:00,185.49,185.69,184.96,185.2,46107.0,185.49,185.69,184.96,185.2,46107.0
2022-05-19 12:35:00,185.1,185.1,184.13,184.3,57573.0,185.1,185.1,184.13,184.3,57573.0
2022-05-19 12:40:00,184.35,184.41,183.21,183.26,70733.0,184.35,184.41,183.21,183.26,70733.0
2022-05-19 12:45:00,183.2,183.49,182.57,182.91,102464.0,183.2,183.49,182.57,182.91,102464.0
2022-05-19 12:50:00,182.96,183.97,182.95,183.45,81165.0,182.96,183.97,182.95,183.45,81165.0
2022-05-19 12:55:00,183.45,184.75,183.32,184.67,79476.0,183.45,184.75,183.32,184.67,79476.0
2022-05-19 13:00:00,184.6,184.93,184.1,184.11,52194.0,184.6,184.93,184.1,184.11,52194.0
2022-05-19 13:05:00,184.07,185.05,183.92,184.2,49354.0,184.07,185.05,183.92,184.2,49354.0
2022-05-19 13:10:00,184.17,184.17,183.06,183.23,48892.0,184.17,184.17,183.06,183.23,48892.0
2022-05-19 13:15:00,183.32,184.55,183.03,184.5,74279.0,183.32,184.55,183.03,184.5,74279.0
2022-05-19 13:20:00,184.64,184.97,184.15,184.82,41558.0,184.64,184.97,184.15,184.82,41558.0
2022-05-19 13:25:00,184.84,185.24,184.55,184.84,58502.0,184.84,185.24,184.55,184.84,58502.0
2022-05-19 13:30:00,184.89,185.59,184.48,184.64,85507.0,184.89,185.59,184.48,184.64,85507.0
2022-05-19 13:35:00,184.65,185.0,184.1,184.49,62565.0,184.65,185.0,184.1,184.49,62565.0
2022-05-19 13:40:00,184.39,184.75,183.73,184.35,64842.0,184.39,184.75,183.73,184.35,64842.0
2022-05-19 13:45:00,184.35,184.66,183.0,183.1,52385.0,184.35,184.66,183.0,183.1,52385.0
2022-05-19 13:50:00,183.09,184.55,183.07,184.42,54328.0,183.09,184.55,183.07,184.42,54328.0
2022-05-19 13:55:00,184.46,185.93,184.42,185.68,98475.0,184.46,185.93,184.42,185.68,98475.0
2022-05-19 14:00:00,185.75,185.75,184.8,185.0,57225.0,185.75,185.75,184.8,185.0,57225.0
2022-05-19 14:05:00,185.01,185.2,184.49,185.12,37773.0,185.01,185.2,184.49,185.12,37773.0
2022-05-19 14:10:00,185.25,185.72,184.75,185.36,41072.0,185.25,185.72,184.75,185.36,41072.0
2022-05-19 14:15:00,185.37,185.85,184.66,184.78,35568.0,185.37,185.85,184.66,184.78,35568.0
2022-05-19 14:20:00,184.8,185.56,184.53,185.1,26790.0,184.8,185.56,184.53,185.1,26790.0
2022-05-19 14:25:00,185.12,185.35,184.65,184.99,37870.0,185.12,185.35,184.65,184.99,37870.0
2022-05-19 14:30:00,184.84,185.53,184.64,184.92,35912.0,184.84,185.53,184.64,184.92,35912.0
2022-05-19 14:35:00,185.01,186.3,184.63,185.9,91790.0,185.01,186.3,184.63,185.9,91790.0
2022-05-19 14:40:00,185.81,185.9,184.8,185.43,48374.0,185.81,185.9,184.8,185.43,48374.0
2022-05-19 14:45:00,185.48,185.85,185.09,185.77,40859.0,185.48,185.85,185.09,185.77,40859.0
2022-05-19 14:50:00,185.9,186.23,185.3,185.82,48436.0,185.9,186.23,185.3,185.82,48436.0
2022-05-19 14:55:00,185.79,185.88,184.6,185.25,56756.0,185.79,185.88,184.6,185.25,56756.0
2022-05-19 15:00:00,185.19,185.9,184.71,185.38,61908.0,185.19,185.9,184.71,185.38,61908.0
2022-05-19 15:05:00,185.47,185.54,184.67,184.7,62088.0,185.47,185.54,184.67,184.7,62088.0
2022-05-19 15:10:00,184.67,185.04,184.37,184.87,81473.0,184.67,185.04,184.37,184.87,81473.0
2022-05-19 15:15:00,184.87,185.07,183.79,184.13,88138.0,184.87,185.07,183.79,184.13,88138.0
2022-05-19 15:20:00,184.09,184.12,183.4,183.44,82243.0,184.09,184.12,183.4,183.44,82243.0
2022-05-19 15:25:00,183.47,183.82,183.24,183.43,67940.0,183.47,183.82,183.24,183.43,67940.0
2022-05-19 15:30:00,183.39,183.76,183.21,183.34,88755.0,183.39,183.76,183.21,183.34,88755.0
2022-05-19 15:35:00,183.33,183.72,183.28,183.4,95583.0,183.33,183.72,183.28,183.4,95583.0
2022-05-19 15:40:00,183.42,184.25,183.08,184.1,113538.0,183.42,184.25,183.08,184.1,113538.0
2022-05-19 15:45:00,184.04,184.42,183.41,184.17,108865.0,184.04,184.42,183.41,184.17,108865.0
2022-05-19 15:50:00,184.25,184.3,183.0,183.22,168427.0,184.25,184.3,183.0,183.22,168427.0
2022-05-19 15:55:00,183.3,183.75,183.29,183.43,232198.0,183.3,183.75,183.29,183.43,232198.0
2022-05-20 09:30:00,185.87,187.57,184.86,185.92,319420.0,185.87,187.57,184.86,185.92,319420.0
2022-05-20 09:35:00,186.04,186.05,183.88,185.29,128898.0,186.04,186.05,183.88,185.29,128898.0
2022-05-20 09:40:00,185.12,186.48,184.55,186.48,97905.0,185.12,186.48,184.55,186.48,97905.0
2022-05-20 09:45:00,186.63,186.71,184.0,184.52,85048.0,186.63,186.71,184.0,184.52,85048.0
2022-05-20 09:50:00,184.48,187.06,184.39,186.82,93785.0,184.48,187.06,184.39,186.82,93785.0
2022-05-20 09:55:00,186.48,187.21,185.62,186.39,60350.0,186.48,187.21,185.62,186.39,60350.0
2022-05-20 10:00:00,186.4,187.08,185.67,186.86,71610.0,186.4,187.08,185.67,186.86,71610.0
2022-05-20 10:05:00,186.85,187.02,185.28,185.77,121786.0,186.85,187.02,185.28,185.77,121786.0
2022-05-20 10:10:00,185.67,186.5,185.26,186.16,65344.0,185.67,186.5,185.26,186.16,65344.0
2022-05-20 10:15:00,186.3,186.55,185.98,186.43,95398.0,186.3,186.55,185.98,186.43,95398.0
2022-05-20 10:20:00,186.58,187.0,185.6,186.66,66530.0,186.58,187.0,185.6,186.66,66530.0
2022-05-20 10:25:00,186.67,190.19,186.67,189.42,352568.0,186.67,190.19,186.67,189.42,352568.0
2022-05-20 10:30:00,189.43,189.88,187.86,188.12,193490.0,189.43,189.88,187.86,188.12,193490.0
2022-05-20 10:35:00,188.09,188.15,187.6,187.92,135839.0,188.09,188.15,187.6,187.92,135839.0
2022-05-20 10:40:00,187.89,188.64,187.71,188.28,176959.0,187.89,188.64,187.71,188.28,176959.0
2022-05-20 10:45:00,188.37,188.73,187.81,188.27,126105.0,188.37,188.73,187.81,188.27,126105.0
2022-05-20 10:50:00,188.27,188.27,186.54,186.55,116520.0,188.27,188.27,186.54,186.55,116520.0
2022-05-20 10:55:00,186.56,186.84,184.71,184.88,165725.0,186.56,186.84,184.71,184.88,165725.0
2022-05-20 11:00:00,184.89,185.72,184.76,185.19,68358.0,184.89,185.72,184.76,185.19,68358.0
2022-05-20 11:05:00,185.19,185.26,184.17,184.62,74228.0,185.19,185.26,184.17,184.62,74228.0
2022-05-20 11:10:00,184.62,184.66,183.44,184.19,103630.0,184.62,184.66,183.44,184.19,103630.0
2022-05-20 11:15:00,184.15,184.15,183.24,183.78,57527.0,184.15,184.15,183.24,183.78,57527.0
2022-05-20 11:20:00,183.81,183.86,182.39,183.0,128151.0,183.81,183.86,182.39,183.0,128151.0
2022-05-20 11:25:00,182.99,184.6,182.71,184.03,83045.0,182.99,184.6,182.71,184.03,83045.0
2022-05-20 11:30:00,184.06,184.62,183.72,184.48,62035.0,184.06,184.62,183.72,184.48,62035.0
2022-05-20 11:35:00,184.41,184.41,183.47,183.96,82962.0,184.41,184.41,183.47,183.96,82962.0
2022-05-20 11:40:00,184.0,184.5,183.8,183.99,39513.0,184.0,184.5,183.8,183.99,39513.0
2022-05-20 11:45:00,184.08,184.48,183.95,184.35,31817.0,184.08,184.48,183.95,184.35,31817.0
2022-05-20 11:50:00,184.42,184.64,183.83,184.06,53432.0,184.42,184.64,183.83,184.06,53432.0
2022-05-20 11:55:00,184.08,184.4,183.78,184.09,43069.0,184.08,184.4,183.78,184.09,43069.0
2022-05-20 12:00:00,183.99,184.3,183.8,183.97,64120.0,183.99,184.3,183.8,183.97,64120.0
2022-05-20 12:05:00,183.96,184.2,182.87,182.97,86759.0,183.96,184.2,182.87,182.97,86759.0
2022-05-20 12:10:00,182.91,183.0,181.83,182.76,84444.0,182.91,183.0,181.83,182.76,84444.0
2022-05-20 12:15:00,182.83,182.83,181.57,181.76,70738.0,182.83,182.83,181.57,181.76,70738.0
2022-05-20 12:20:00,181.73,182.7,181.73,182.64,50271.0,181.73,182.7,181.73,182.64,50271.0
2022-05-20 12:25:00,182.51,182.51,181.8,182.17,52506.0,182.51,182.51,181.8,182.17,52506.0
2022-05-20 12:30:00,182.11,182.74,181.96,182.05,69430.0,182.11,182.74,181.96,182.05,69430.0
2022-05-20 12:35:00,182.02,182.16,181.39,181.49,69148.0,182.02,182.16,181.39,181.49,69148.0
2022-05-20 12:40:00,181.42,181.44,180.6,180.62,71260.0,181.42,181.44,180.6,180.62,71260.0
2022-05-20 12:45:00,180.6,181.18,180.13,181.13,79065.0,180.6,181.18,180.13,181.13,79065.0
2022-05-20 12:50:00,181.21,181.21,180.12,180.31,69607.0,181.21,181.21,180.12,180.31,69607.0
2022-05-20 12:55:00,180.36,181.04,180.18,180.63,54220.0,180.36,181.04,180.18,180.63,54220.0
2022-05-20 13:00:00,180.67,181.08,180.13,180.73,36065.0,180.67,181.08,180.13,180.73,36065.0
2022-05-20 13:05:00,180.77,180.89,180.03,180.29,62542.0,180.77,180.89,180.03,180.29,62542.0
2022-05-20 13:10:00,180.35,180.64,179.84,180.63,51317.0,180.35,180.64,179.84,180.63,51317.0
2022-05-20 13:15:00,180.67,180.78,180.09,180.25,68493.0,180.67,180.78,180.09,180.25,68493.0
2022-05-20 13:20:00,180.3,180.6,179.89,180.07,49697.0,180.3,180.6,179.89,180.07,49697.0
2022-05-20 13:25:00,180.01,180.15,179.77,180.1,58552.0,180.01,180.15,179.77,180.1,58552.0
2022-05-20 13:30:00,180.05,182.0,179.98,181.88,68358.0,180.05,182.0,179.98,181.88,68358.0
2022-05-20 13:35:00,181.82,182.46,181.2,181.98,94916.0,181.82,182.46,181.2,181.98,94916.0
2022-05-20 13:40:00,181.9,182.13,181.4,182.09,55126.0,181.9,182.13,181.4,182.09,55126.0
2022-05-20 13:45:00,182.08,183.06,181.82,182.29,49355.0,182.08,183.06,181.82,182.29,49355.0
2022-05-20 13:50:00,182.29,183.3,181.87,182.9,45392.0,182.29,183.3,181.87,182.9,45392.0
2022-05-20 13:55:00,182.89,183.18,182.6,182.87,35322.0,182.89,183.18,182.6,182.87,35322.0
2022-05-20 14:00:00,182.86,183.2,182.63,182.63,47238.0,182.86,183.2,182.63,182.63,47238.0
2022-05-20 14:05:00,182.68,182.82,181.91,182.37,48083.0,182.68,182.82,181.91,182.37,48083.0
2022-05-20 14:10:00,182.36,182.69,182.06,182.34,52979.0,182.36,182.69,182.06,182.34,52979.0
2022-05-20 14:15:00,182.33,182.61,181.23,181.54,85025.0,182.33,182.61,181.23,181.54,85025.0
2022-05-20 14:20:00,181.5,181.82,181.21,181.38,49951.0,181.5,181.82,181.21,181.38,49951.0
2022-05-20 14:25:00,181.38,181.45,180.92,181.16,31473.0,181.38,181.45,180.92,181.16,31473.0
2022-05-20 14:30:00,181.01,181.41,180.57,180.93,67205.0,181.01,181.41,180.57,180.93,67205.0
2022-05-20 14:35:00,180.97,181.66,180.97,181.33,35007.0,180.97,181.66,180.97,181.33,35007.0
2022-05-20 14:40:00,181.37,182.21,181.2,182.17,45379.0,181.37,182.21,181.2,182.17,45379.0
2022-05-20 14:45:00,182.22,182.5,181.58,182.1,64769.0,182.22,182.5,181.58,182.1,64769.0
2022-05-20 14:50:00,182.07,183.63,181.89,183.2,82009.0,182.07,183.63,181.89,183.2,82009.0
2022-05-20 14:55:00,183.19,183.41,182.19,182.31,52323.0,183.19,183.41,182.19,182.31,52323.0
2022-05-20 15:00:00,182.31,182.75,181.35,181.64,39040.0,182.31,182.75,181.35,181.64,39040.0
2022-05-20 15:05:00,181.58,181.93,181.2,181.42,55503.0,181.58,181.93,181.2,181.42,55503.0
2022-05-20 15:10:00,181.39,181.77,181.2,181.4,39727.0,181.39,181.77,181.2,181.4,39727.0
2022-05-20 15:15:00,181.39,182.11,181.29,181.83,49674.0,181.39,182.11,181.29,181.83,49674.0
2022-05-20 15:20:00,181.86,182.5,181.71,181.99,74168.0,181.86,182.5,181.71,181.99,74168.0
2022-05-20 15:25:00,182.08,183.44,181.82,183.44,66734.0,182.08,183.44,181.82,183.44,66734.0
2022-05-20 15:30:00,183.5,184.24,182.76,184.24,82692.0,183.5,184.24,182.76,184.24,82692.0
2022-05-20 15:35:00,184.11,184.88,183.72,184.31,121169.0,184.11,184.88,183.72,184.31,121169.0
2022-05-20 15:40:00,184.42,185.95,184.36,184.97,195596.0,184.42,185.95,184.36,184.97,195596.0
2022-05-20 15:45:00,184.98,185.18,184.4,184.84,159332.0,184.98,185.18,184.4,184.84,159332.0
2022-05-20 15:50:00,184.86,186.02,184.84,185.94,199502.0,184.86,186.02,184.84,185.94,199502.0
2022-05-20 15:55:00,185.97,186.49,185.45,186.34,285825.0,185.97,186.49,185.45,186.34,285825.0
2022-05-23 09:30:00,186.1,187.66,183.1,184.13,226890.0,186.1,187.66,183.1,184.13,226890.0
2022-05-23 09:35:00,184.35,184.4,181.97,182.4,160197.0,184.35,184.4,181.97,182.4,160197.0
2022-05-23 09:40:00,182.52,184.61,182.01,184.61,131423.0,182.52,184.61,182.01,184.61,131423.0
2022-05-23 09:45:00,184.35,185.37,183.3,184.37,116619.0,184.35,185.37,183.3,184.37,116619.0
2022-05-23 09:50:00,184.44,185.53,183.19,183.29,149270.0,184.44,185.53,183.19,183.29,149270.0
2022-05-23 09:55:00,183.34,183.54,180.35,180.42,172924.0,183.34,183.54,180.35,180.42,172924.0
2022-05-23 10:00:00,180.5,180.55,179.07,179.36,233150.0,180.5,180.55,179.07,179.36,233150.0
2022-05-23 10:05:00,179.35,180.6,179.12,180.35,127381.0,179.35,180.6,179.12,180.35,127381.0
2022-05-23 10:10:00,180.35,181.13,177.89,180.77,197321.0,180.35,181.13,177.89,180.77,197321.0
2022-05-23 10:15:00,180.89,182.89,180.83,182.16,143375.0,180.89,182.89,180.83,182.16,143375.0
2022-05-23 10:20:00,181.98,181.98,180.72,181.01,122929.0,181.98,181.98,180.72,181.01,122929.0
2022-05-23 10:25:00,180.88,181.86,179.85,181.73,105192.0,180.88,181.86,179.85,181.73,105192.0
2022-05-23 10:30:00,181.85,183.44,181.01,182.68,176284.0,181.85,183.44,181.01,182.68,176284.0
2022-05-23 10:35:00,182.86,183.16,181.9,182.43,74132.0,182.86,183.16,181.9,182.43,74132.0
2022-05-23 10:40:00,182.4,183.23,182.0,183.13,107738.0,182.4,183.23,182.0,183.13,107738.0
2022-05-23 10:45:00,183.13,184.13,181.7,183.44,161270.0,183.13,184.13,181.7,183.44,161270.0
2022-05-23 10:50:00,183.45,183.57,181.55,182.46,128663.0,183.45,183.57,181.55,182.46,128663.0
2022-05-23 10:55:00,182.53,183.0,181.46,182.25,151663.0,182.53,183.0,181.46,182.25,151663.0
2022-05-23 11:00:00,182.31,184.44,181.63,184.35,147648.0,182.31,184.44,181.63,184.35,147648.0
2022-05-23 11:05:00,184.33,184.98,183.52,183.61,122539.0,184.33,184.98,183.52,183.61,122539.0
2022-05-23 11:10:00,183.53,184.12,183.11,184.05,70024.0,183.53,184.12,183.11,184.05,70024.0
2022-05-23 11:15:00,184.14,184.67,183.02,183.14,96712.0,184.14,184.67,183.02,183.14,96712.0
2022-05-23 11:20:00,183.06,183.39,182.64,183.02,96152.0,183.06,183.39,182.64,183.02,96152.0
2022-05-23 11:25:00,183.11,183.96,182.61,183.35,93142.0,183.11,183.96,182.61,183.35,93142.0
2022-05-23 11:30:00,183.44,184.37,183.28,184.35,55336.0,183.44,184.37,183.28,184.35,55336.0
2022-05-23 11:35:00,184.37,184.91,184.2,184.85,70225.0,184.37,184.91,184.2,184.85,70225.0
2022-05-23 11:40:00,184.93,185.12,184.43,184.55,63159.0,184.93,185.12,184.43,184.55,63159.0
2022-05-23 11:45:00,184.56,184.79,183.65,184.18,40273.0,184.56,184.79,183.65,184.18,40273.0
2022-05-23 11:50:00,184.25,184.29,183.73,183.9,32600.0,184.25,184.29,183.73,183.9,32600.0
2022-05-23 11:55:00,183.93,184.71,183.82,184.03,35332.0,183.93,184.71,183.82,184.03,35332.0
2022-05-23 12:00:00,184.12,185.09,183.75,185.0,51297.0,184.12,185.09,183.75,185.0,51297.0
2022-05-23 12:05:00,184.97,185.36,184.5,185.12,45690.0,184.97,185.36,184.5,185.12,45690.0
2022-05-23 12:10:00,185.22,185.47,184.95,185.15,37289.0,185.22,185.47,184.95,185.15,37289.0
2022-05-23 12:15:00,185.29,185.48,185.06,185.32,45211.0,185.29,185.48,185.06,185.32,45211.0
2022-05-23 12:20:00,185.32,186.08,185.01,186.06,68540.0,185.32,186.08,185.01,186.06,68540.0
2022-05-23 12:25:00,185.88,186.12,185.23,185.48,37560.0,185.88,186.12,185.23,185.48,37560.0
2022-05-23 12:30:00,185.5,185.53,184.84,185.3,17886.0,185.5,185.53,184.84,185.3,17886.0
2022-05-23 12:35:00,185.2,185.58,185.07,185.57,30946.0,185.2,185.58,185.07,185.57,30946.0
2022-05-23 12:40:00,185.54,185.83,185.05,185.67,21037.0,185.54,185.83,185.05,185.67,21037.0
2022-05-23 12:45:00,185.75,185.93,184.94,185.15,21953.0,185.75,185.93,184.94,185.15,21953.0
2022-05-23 12:50:00,185.15,185.31,184.36,184.61,39719.0,185.15,185.31,184.36,184.61,39719.0
2022-05-23 12:55:00,184.7,184.71,184.28,184.44,25844.0,184.7,184.71,184.28,184.44,25844.0
2022-05-23 13:00:00,184.49,184.65,184.15,184.26,18668.0,184.49,184.65,184.15,184.26,18668.0
2022-05-23 13:05:00,184.12,184.29,183.8,183.95,31102.0,184.12,184.29,183.8,183.95,31102.0
2022-05-23 13:10:00,183.98,184.4,183.86,184.3,20958.0,183.98,184.4,183.86,184.3,20958.0
2022-05-23 13:15:00,184.24,184.24,183.72,183.82,25629.0,184.24,184.24,183.72,183.82,25629.0
2022-05-23 13:20:00,183.79,184.02,183.14,183.94,46197.0,183.79,184.02,183.14,183.94,46197.0
2022-05-23 13:25:00,183.97,184.53,183.9,184.45,33122.0,183.97,184.53,183.9,184.45,33122.0
2022-05-23 13:30:00,184.31,185.07,183.87,184.88,38857.0,184.31,185.07,183.87,184.88,38857.0
2022-05-23 13:35:00,184.86,185.35,184.79,184.82,30439.0,184.86,185.35,184.79,184.82,30439.0
2022-05-23 13:40:00,184.86,185.36,184.73,184.99,34524.0,184.86,185.36,184.73,184.99,34524.0
2022-05-23 13:45:00,185.03,185.84,184.94,185.62,44402.0,185.03,185.84,184.94,185.62,44402.0
2022-05-23 13:50:00,185.53,185.55,184.86,184.87,24582.0,185.53,185.55,184.86,184.87,24582.0
2022-05-23 13:55:00,184.88,185.01,184.66,184.96,36028.0,184.88,185.01,184.66,184.96,36028.0
2022-05-23 14:00:00,184.95,185.2,184.44,184.91,35751.0,184.95,185.2,184.44,184.91,35751.0
2022-05-23 14:05:00,184.84,185.37,184.82,185.11,22558.0,184.84,185.37,184.82,185.11,22558.0
2022-05-23 14:10:00,185.11,185.6,185.01,185.48,31210.0,185.11,185.6,185.01,185.48,31210.0
2022-05-23 14:15:00,185.43,185.8,185.27,185.71,37007.0,185.43,185.8,185.27,185.71,37007.0
2022-05-23 14:20:00,185.69,186.1,185.66,185.95,37835.0,185.69,186.1,185.66,185.95,37835.0
2022-05-23 14:25:00,185.96,186.45,185.8,186.2,52882.0,185.96,186.45,185.8,186.2,52882.0
2022-05-23 14:30:00,186.21,186.97,185.99,186.78,62111.0,186.21,186.97,185.99,186.78,62111.0
2022-05-23 14:35:00,186.77,187.07,186.55,187.02,39517.0,186.77,187.07,186.55,187.02,39517.0
2022-05-23 14:40:00,187.1,187.3,186.54,187.24,49155.0,187.1,187.3,186.54,187.24,49155.0
2022-05-23 14:45:00,187.27,187.32,186.15,186.41,43329.0,187.27,187.32,186.15,186.41,43329.0
2022-05-23 14:50:00,186.4,186.69,185.99,186.41,60457.0,186.4,186.69,185.99,186.41,60457.0
2022-05-23 14:55:00,186.39,186.49,185.86,186.05,46778.0,186.39,186.49,185.86,186.05,46778.0
2022-05-23 15:00:00,186.07,186.55,186.02,186.49,41214.0,186.07,186.55,186.02,186.49,41214.0
2022-05-23 15:05:00,186.55,187.1,186.46,187.06,31467.0,186.55,187.1,186.46,187.06,31467.0
2022-05-23 15:10:00,187.06,187.06,186.0,186.22,36972.0,187.06,187.06,186.0,186.22,36972.0
2022-05-23 15:15:00,186.2,186.46,186.14,186.36,40758.0,186.2,186.46,186.14,186.36,40758.0
2022-05-23 15:20:00,186.37,186.43,185.54,185.7,52413.0,186.37,186.43,185.54,185.7,52413.0
2022-05-23 15:25:00,185.73,186.13,185.55,185.86,37060.0,185.73,186.13,185.55,185.86,37060.0
2022-05-23 15:30:00,185.8,186.14,185.78,186.06,31238.0,185.8,186.14,185.78,186.06,31238.0
2022-05-23 15:35:00,186.08,186.5,185.8,185.91,46291.0,186.08,186.5,185.8,185.91,46291.0
2022-05-23 15:40:00,185.87,186.21,185.72,186.12,37869.0,185.87,186.21,185.72,186.12,37869.0
2022-05-23 15:45:00,186.03,186.11,185.64,186.01,53224.0,186.03,186.11,185.64,186.01,53224.0
2022-05-23 15:50:00,186.01,187.28,186.01,186.83,169224.0,186.01,187.28,186.01,186.83,169224.0
2022-05-23 15:55:00,186.83,187.59,186.63,187.37,199473.0,186.83,187.59,186.63,187.37,199473.0
2022-05-24 09:30:00,182.02,184.0,181.08,181.51,306518.0,182.02,184.0,181.08,181.51,306518.0
2022-05-24 09:35:00,181.32,181.7,180.15,180.15,190428.0,181.32,181.7,180.15,180.15,190428.0
2022-05-24 09:40:00,180.11,180.43,179.2,179.28,147970.0,180.11,180.43,179.2,179.28,147970.0
2022-05-24 09:45:00,179.28,179.77,177.79,177.81,143726.0,179.28,179.77,177.79,177.81,143726.0
2022-05-24 09:50:00,177.82,179.56,177.7,178.34,108641.0,177.82,179.56,177.7,178.34,108641.0
2022-05-24 09:55:00,178.24,178.53,177.8,177.83,85586.0,178.24,178.53,177.8,177.83,85586.0
2022-05-24 10:00:00,177.83,178.38,177.21,177.67,90239.0,177.83,178.38,177.21,177.67,90239.0
2022-05-24 10:05:00,177.53,178.32,177.38,177.92,79182.0,177.53,178.32,177.38,177.92,79182.0
2022-05-24 10:10:00,177.84,178.88,177.56,178.22,103677.0,177.84,178.88,177.56,178.22,103677.0
2022-05-24 10:15:00,178.17,178.36,177.17,177.83,44192.0,178.17,178.36,177.17,177.83,44192.0
2022-05-24 10:20:00,177.9,179.0,177.65,177.84,70713.0,177.9,179.0,177.65,177.84,70713.0
2022-05-24 10:25:00,177.84,178.58,177.17,178.31,70879.0,177.84,178.58,177.17,178.31,70879.0
2022-05-24 10:30:00,178.16,178.99,178.11,178.44,68000.0,178.16,178.99,178.11,178.44,68000.0
2022-05-24 10:35:00,178.41,179.28,178.0,178.35,58675.0,178.41,179.28,178.0,178.35,58675.0
2022-05-24 10:40:00,178.28,178.89,177.71,178.56,50152.0,178.28,178.89,177.71,178.56,50152.0
2022-05-24 10:45:00,178.67,178.94,177.77,177.77,55688.0,178.67,178.94,177.77,177.77,55688.0
2022-05-24 10:50:00,177.85,178.3,177.57,177.62,34801.0,177.85,178.3,177.57,177.62,34801.0
2022-05-24 10:55:00,177.62,178.77,177.37,178.56,55608.0,177.62,178.77,177.37,178.56,55608.0
2022-05-24 11:00:00,178.62,179.05,178.13,178.27,46966.0,178.62,179.05,178.13,178.27,46966.0
2022-05-24 11:05:00,178.18,178.56,177.66,178.1,38519.0,178.18,178.56,177.66,178.1,38519.0
2022-05-24 11:10:00,178.18,178.28,177.5,177.64,38532.0,178.18,178.28,177.5,177.64,38532.0
2022-05-24 11:15:00,177.62,178.89,177.45,177.89,53744.0,177.62,178.89,177.45,177.89,53744.0
2022-05-24 11:20:00,177.81,179.12,177.64,178.62,53897.0,177.81,179.12,177.64,178.62,53897.0
2022-05-24 11:25:00,178.75,179.37,178.64,179.37,53264.0,178.75,179.37,178.64,179.37,53264.0
2022-05-24 11:30:00,179.31,179.59,178.47,179.04,41842.0,179.31,179.59,178.47,179.04,41842.0
2022-05-24 11:35:00,178.95,179.26,178.73,179.23,22100.0,178.95,179.26,178.73,179.23,22100.0
2022-05-24 11:40:00,179.23,180.35,179.16,180.16,72952.0,179.23,180.35,179.16,180.16,72952.0
2022-05-24 11:45:00,180.2,180.97,180.2,180.65,72595.0,180.2,180.97,180.2,180.65,72595.0
2022-05-24 11:50:00,180.63,180.89,180.39,180.85,47085.0,180.63,180.89,180.39,180.85,47085.0
2022-05-24 11:55:00,180.9,181.29,180.73,180.8,58240.0,180.9,181.29,180.73,180.8,58240.0
2022-05-24 12:00:00,180.8,181.21,180.49,180.88,34558.0,180.8,181.21,180.49,180.88,34558.0
2022-05-24 12:05:00,180.99,181.55,180.49,181.26,41068.0,180.99,181.55,180.49,181.26,41068.0
2022-05-24 12:10:00,181.17,181.84,181.14,181.84,38871.0,181.17,181.84,181.14,181.84,38871.0
2022-05-24 12:15:00,181.92,182.68,181.7,181.81,46650.0,181.92,182.68,181.7,181.81,46650.0
2022-05-24 12:20:00,181.73,182.0,181.53,181.7,19197.0,181.73,182.0,181.53,181.7,19197.0
2022-05-24 12:25:00,181.77,182.1,181.5,181.59,40490.0,181.77,182.1,181.5,181.59,40490.0
2022-05-24 12:30:00,181.59,182.03,181.0,181.31,50526.0,181.59,182.03,181.0,181.31,50526.0
2022-05-24 12:35:00,181.31,181.41,180.58,180.75,41640.0,181.31,181.41,180.58,180.75,41640.0
2022-05-24 12:40:00,180.89,180.97,180.19,180.33,27620.0,180.89,180.97,180.19,180.33,27620.0
2022-05-24 12:45:00,180.25,180.76,180.17,180.54,33417.0,180.25,180.76,180.17,180.54,33417.0
2022-05-24 12:50:00,180.5,180.65,179.79,180.05,30126.0,180.5,180.65,179.79,180.05,30126.0
2022-05-24 12:55:00,180.1,180.9,180.0,180.24,131057.0,180.1,180.9,180.0,180.24,131057.0
2022-05-24 13:00:00,180.22,180.36,178.67,178.78,59620.0,180.22,180.36,178.67,178.78,59620.0
2022-05-24 13:05:00,178.78,179.35,178.77,178.98,43720.0,178.78,179.35,178.77,178.98,43720.0
2022-05-24 13:10:00,178.97,179.42,178.74,179.11,59146.0,178.97,179.42,178.74,179.11,59146.0
2022-05-24 13:15:00,179.11,179.53,178.9,179.26,34485.0,179.11,179.53,178.9,179.26,34485.0
2022-05-24 13:20:00,179.25,179.37,178.92,179.1,44778.0,179.25,179.37,178.92,179.1,44778.0
2022-05-24 13:25:00,179.1,179.38,178.67,179.27,27948.0,179.1,179.38,178.67,179.27,27948.0
2022-05-24 13:30:00,179.26,179.33,178.6,179.16,25192.0,179.26,179.33,178.6,179.16,25192.0
2022-05-24 13:35:00,179.15,179.79,178.86,179.71,27838.0,179.15,179.79,178.86,179.71,27838.0
2022-05-24 13:40:00,179.75,180.72,179.69,180.21,43057.0,179.75,180.72,179.69,180.21,43057.0
2022-05-24 13:45:00,180.24,180.8,179.9,180.36,27016.0,180.24,180.8,179.9,180.36,27016.0
2022-05-24 13:50:00,180.42,180.82,180.29,180.52,15340.0,180.42,180.82,180.29,180.52,15340.0
2022-05-24 13:55:00,180.53,180.96,180.34,180.77,43143.0,180.53,180.96,180.34,180.77,43143.0
2022-05-24 14:00:00,180.84,180.88,180.07,180.07,35091.0,180.84,180.88,180.07,180.07,35091.0
2022-05-24 14:05:00,180.07,181.54,180.04,181.16,43688.0,180.07,181.54,180.04,181.16,43688.0
2022-05-24 14:10:00,181.13,181.83,180.82,181.03,34151.0,181.13,181.83,180.82,181.03,34151.0
2022-05-24 14:15:00,181.12,181.23,179.98,180.27,46089.0,181.12,181.23,179.98,180.27,46089.0
2022-05-24 14:20:00,180.24,180.66,179.81,180.42,39734.0,180.24,180.66,179.81,180.42,39734.0
2022-05-24 14:25:00,180.36,180.71,180.15,180.24,13021.0,180.36,180.71,180.15,180.24,13021.0
2022-05-24 14:30:00,180.13,180.34,179.87,180.28,42782.0,180.13,180.34,179.87,180.28,42782.0
2022-05-24 14:35:00,180.24,180.68,180.01,180.63,34033.0,180.24,180.68,180.01,180.63,34033.0
2022-05-24 14:40:00,180.64,180.75,179.32,179.33,41959.0,180.64,180.75,179.32,179.33,41959.0
2022-05-24 14:45:00,179.25,179.28,178.54,178.65,65396.0,179.25,179.28,178.54,178.65,65396.0
2022-05-24 14:50:00,178.59,178.76,178.18,178.31,51279.0,178.59,178.76,178.18,178.31,51279.0
2022-05-24 14:55:00,178.32,178.54,177.88,178.3,67989.0,178.32,178.54,177.88,178.3,67989.0
2022-05-24 15:00:00,178.2,178.76,177.98,178.38,61033.0,178.2,178.76,177.98,178.38,61033.0
2022-05-24 15:05:00,178.41,178.94,178.32,178.52,59452.0,178.41,178.94,178.32,178.52,59452.0
2022-05-24 15:10:00,178.53,179.26,178.37,178.5,32222.0,178.53,179.26,178.37,178.5,32222.0
2022-05-24 15:15:00,178.57,178.68,178.0,178.07,32374.0,178.57,178.68,178.0,178.07,32374.0
2022-05-24 15:20:00,178.06,178.72,177.6,178.5,75603.0,178.06,178.72,177.6,178.5,75603.0
2022-05-24 15:25:00,178.52,179.03,178.34,178.95,75655.0,178.52,179.03,178.34,178.95,75655.0
2022-05-24 15:30:00,178.98,179.24,178.75,179.02,61051.0,178.98,179.24,178.75,179.02,61051.0
2022-05-24 15:35:00,179.08,180.92,179.01,180.54,105142.0,179.08,180.92,179.01,180.54,105142.0
2022-05-24 15:40:00,180.64,180.93,180.1,180.1,63147.0,180.64,180.93,180.1,180.1,63147.0
2022-05-24 15:45:00,180.09,181.18,180.06,180.94,99201.0,180.09,181.18,180.06,180.94,99201.0
2022-05-24 15:50:00,181.01,181.13,179.89,180.07,100472.0,181.01,181.13,179.89,180.07,100472.0
2022-05-24 15:55:00,180.09,180.47,179.84,180.34,230226.0,180.09,180.47,179.84,180.34,230226.0
2022-05-25 09:30:00,180.11,184.29,180.11,184.1,276538.0,180.11,184.29,180.11,184.1,276538.0
2022-05-25 09:35:00,184.22,185.4,182.76,183.63,201539.0,184.22,185.4,182.76,183.63,201539.0
2022-05-25 09:40:00,183.73,184.78,182.76,183.54,123765.0,183.73,184.78,182.76,183.54,123765.0
2022-05-25 09:45:00,183.57,184.04,181.3,181.45,117250.0,183.57,184.04,181.3,181.45,117250.0
2022-05-25 09:50:00,181.42,181.98,180.96,181.51,95561.0,181.42,181.98,180.96,181.51,95561.0
2022-05-25 09:55:00,181.56,183.23,181.33,182.99,77320.0,181.56,183.23,181.33,182.99,77320.0
2022-05-25 10:00:00,182.89,183.56,182.14,183.4,80978.0,182.89,183.56,182.14,183.4,80978.0
2022-05-25 10:05:00,183.26,183.36,181.8,182.66,59406.0,183.26,183.36,181.8,182.66,59406.0
2022-05-25 10:10:00,182.71,184.28,182.18,184.14,57368.0,182.71,184.28,182.18,184.14,57368.0
2022-05-25 10:15:00,184.12,184.81,183.74,184.19,71101.0,184.12,184.81,183.74,184.19,71101.0
2022-05-25 10:20:00,184.14,184.7,183.79,184.52,47590.0,184.14,184.7,183.79,184.52,47590.0
2022-05-25 10:25:00,184.51,185.42,184.46,185.3,78066.0,184.51,185.42,184.46,185.3,78066.0
2022-05-25 10:30:00,185.39,185.75,184.66,185.65,73786.0,185.39,185.75,184.66,185.65,73786.0
2022-05-25 10:35:00,185.74,185.85,184.77,184.83,49426.0,185.74,185.85,184.77,184.83,49426.0
2022-05-25 10:40:00,184.89,185.07,184.06,184.4,47507.0,184.89,185.07,184.06,184.4,47507.0
2022-05-25 10:45:00,184.44,184.84,183.34,183.96,46148.0,184.44,184.84,183.34,183.96,46148.0
2022-05-25 10:50:00,183.95,184.14,183.57,183.66,39829.0,183.95,184.14,183.57,183.66,39829.0
2022-05-25 10:55:00,183.68,184.34,183.49,184.06,51559.0,183.68,184.34,183.49,184.06,51559.0
2022-05-25 11:00:00,184.08,184.59,183.25,183.33,61823.0,184.08,184.59,183.25,183.33,61823.0
2022-05-25 11:05:00,183.4,184.82,183.38,184.57,65263.0,183.4,184.82,183.38,184.57,65263.0
2022-05-25 11:10:00,184.64,185.28,184.33,184.76,48678.0,184.64,185.28,184.33,184.76,48678.0
2022-05-25 11:15:00,184.78,185.19,184.51,184.64,49462.0,184.78,185.19,184.51,184.64,49462.0
2022-05-25 11:20:00,184.62,185.0,184.22,184.78,56540.0,184.62,185.0,184.22,184.78,56540.0
2022-05-25 11:25:00,184.74,184.92,184.29,184.62,92703.0,184.74,184.92,184.29,184.62,92703.0
2022-05-25 11:30:00,184.66,185.06,183.62,183.71,80286.0,184.66,185.06,183.62,183.71,80286.0
2022-05-25 11:35:00,183.71,183.92,182.93,183.59,89061.0,183.71,183.92,182.93,183.59,89061.0
2022-05-25 11:40:00,183.61,184.42,183.33,183.9,111727.0,183.61,184.42,183.33,183.9,111727.0
2022-05-25 11:45:00,183.84,184.37,183.76,184.19,33345.0,183.84,184.37,183.76,184.19,33345.0
2022-05-25 11:50:00,184.17,184.34,183.71,183.78,39318.0,184.17,184.34,183.71,183.78,39318.0
2022-05-25 11:55:00,183.73,184.62,183.73,184.06,34809.0,183.73,184.62,183.73,184.06,34809.0
2022-05-25 12:00:00,184.07,184.54,183.75,184.24,27188.0,184.07,184.54,183.75,184.24,27188.0
2022-05-25 12:05:00,184.25,184.83,184.11,184.34,39274.0,184.25,184.83,184.11,184.34,39274.0
2022-05-25 12:10:00,184.24,185.43,184.15,185.23,45008.0,184.24,185.43,184.15,185.23,45008.0
2022-05-25 12:15:00,185.19,185.34,184.56,184.85,80914.0,185.19,185.34,184.56,184.85,80914.0
2022-05-25 12:20:00,184.84,184.85,183.9,184.23,45158.0,184.84,184.85,183.9,184.23,45158.0
2022-05-25 12:25:00,184.19,184.19,183.5,183.96,34073.0,184.19,184.19,183.5,183.96,34073.0
2022-05-25 12:30:00,184.06,184.96,184.06,184.2,31655.0,184.06,184.96,184.06,184.2,31655.0
2022-05-25 12:35:00,184.17,184.31,183.83,184.12,22422.0,184.17,184.31,183.83,184.12,22422.0
2022-05-25 12:40:00,184.18,184.65,184.16,184.55,31877.0,184.18,184.65,184.16,184.55,31877.0
2022-05-25 12:45:00,184.6,185.34,184.4,185.13,51135.0,184.6,185.34,184.4,185.13,51135.0
2022-05-25 12:50:00,185.11,185.22,184.84,184.99,43420.0,185.11,185.22,184.84,184.99,43420.0
2022-05-25 12:55:00,184.97,185.93,184.5,185.72,58191.0,184.97,185.93,184.5,185.72,58191.0
2022-05-25 13:00:00,185.6,185.64,185.16,185.24,24939.0,185.6,185.64,185.16,185.24,24939.0
2022-05-25 13:05:00,185.28,185.56,185.09,185.34,29685.0,185.28,185.56,185.09,185.34,29685.0
2022-05-25 13:10:00,185.34,185.5,184.75,185.4,33136.0,185.34,185.5,184.75,185.4,33136.0
2022-05-25 13:15:00,185.39,185.83,185.34,185.55,31590.0,185.39,185.83,185.34,185.55,31590.0
2022-05-25 13:20:00,185.4,185.78,185.18,185.39,33559.0,185.4,185.78,185.18,185.39,33559.0
2022-05-25 13:25:00,185.33,185.73,185.17,185.45,39934.0,185.33,185.73,185.17,185.45,39934.0
2022-05-25 13:30:00,185.34,186.08,185.32,186.03,64525.0,185.34,186.08,185.32,186.03,64525.0
2022-05-25 13:35:00,186.01,186.66,185.88,186.17,90054.0,186.01,186.66,185.88,186.17,90054.0
2022-05-25 13:40:00,186.21,186.24,185.66,185.93,30107.0,186.21,186.24,185.66,185.93,30107.0
2022-05-25 13:45:00,185.94,186.29,185.78,186.13,25144.0,185.94,186.29,185.78,186.13,25144.0
2022-05-25 13:50:00,186.21,186.24,185.79,185.99,26344.0,186.21,186.24,185.79,185.99,26344.0
2022-05-25 13:55:00,186.0,186.37,185.67,186.2,24570.0,186.0,186.37,185.67,186.2,24570.0
2022-05-25 14:00:00,186.17,187.86,185.8,186.6,129823.0,186.17,187.86,185.8,186.6,129823.0
2022-05-25 14:05:00,186.62,186.93,184.25,185.47,75506.0,186.62,186.93,184.25,185.47,75506.0
2022-05-25 14:10:00,185.48,186.58,184.95,185.88,92256.0,185.48,186.58,184.95,185.88,92256.0
2022-05-25 14:15:00,185.89,186.71,185.56,185.88,61865.0,185.89,186.71,185.56,185.88,61865.0
2022-05-25 14:20:00,185.89,186.62,185.59,185.96,46859.0,185.89,186.62,185.59,185.96,46859.0
2022-05-25 14:25:00,185.97,186.92,185.89,186.6,65270.0,185.97,186.92,185.89,186.6,65270.0
2022-05-25 14:30:00,186.61,187.0,186.17,186.51,45407.0,186.61,187.0,186.17,186.51,45407.0
2022-05-25 14:35:00,186.52,186.91,186.04,186.13,53827.0,186.52,186.91,186.04,186.13,53827.0
2022-05-25 14:40:00,186.21,186.94,186.11,186.35,33079.0,186.21,186.94,186.11,186.35,33079.0
2022-05-25 14:45:00,186.43,186.68,185.82,186.06,43972.0,186.43,186.68,185.82,186.06,43972.0
2022-05-25 14:50:00,186.08,186.67,185.57,186.44,56244.0,186.08,186.67,185.57,186.44,56244.0
2022-05-25 14:55:00,186.44,186.74,186.13,186.4,59998.0,186.44,186.74,186.13,186.4,59998.0
2022-05-25 15:00:00,186.49,188.15,186.24,188.07,152758.0,186.49,188.15,186.24,188.07,152758.0
2022-05-25 15:05:00,188.12,188.68,187.92,188.58,91405.0,188.12,188.68,187.92,188.58,91405.0
2022-05-25 15:10:00,188.61,188.87,188.45,188.67,69021.0,188.61,188.87,188.45,188.67,69021.0
2022-05-25 15:15:00,188.67,188.85,188.11,188.38,102805.0,188.67,188.85,188.11,188.38,102805.0
2022-05-25 15:20:00,188.38,188.62,188.05,188.45,84332.0,188.38,188.62,188.05,188.45,84332.0
2022-05-25 15:25:00,188.47,188.87,188.14,188.14,67461.0,188.47,188.87,188.14,188.14,67461.0
2022-05-25 15:30:00,188.22,188.7,188.1,188.51,94574.0,188.22,188.7,188.1,188.51,94574.0
2022-05-25 15:35:00,188.5,188.5,187.6,187.68,84191.0,188.5,188.5,187.6,187.68,84191.0
2022-05-25 15:40:00,187.66,187.68,187.19,187.37,85841.0,187.66,187.68,187.19,187.37,85841.0
2022-05-25 15:45:00,187.31,187.46,186.84,187.36,98555.0,187.31,187.46,186.84,187.36,98555.0
2022-05-25 15:50:00,187.32,187.96,186.65,187.78,131346.0,187.32,187.96,186.65,187.78,131346.0
2022-05-25 15:55:00,187.76,188.16,187.62,187.76,294545.0,187.76,188.16,187.62,187.76,294545.0
2022-05-26 09:30:00,186.69,186.8,183.09,184.77,337966.0,186.69,186.8,183.09,184.77,337966.0
2022-05-26 09:35:00,184.75,187.6,184.5,186.94,120871.0,184.75,187.6,184.5,186.94,120871.0
2022-05-26 09:40:00,187.0,187.35,185.8,186.17,71264.0,187.0,187.35,185.8,186.17,71264.0
2022-05-26 09:45:00,186.23,186.87,185.2,186.18,48757.0,186.23,186.87,185.2,186.18,48757.0
2022-05-26 09:50:00,186.28,187.89,186.28,186.9,101419.0,186.28,187.89,186.28,186.9,101419.0
2022-05-26 09:55:00,186.77,187.39,186.13,187.14,65040.0,186.77,187.39,186.13,187.14,65040.0
2022-05-26 10:00:00,187.13,187.77,186.59,186.72,58723.0,187.13,187.77,186.59,186.72,58723.0
2022-05-26 10:05:00,186.61,188.7,186.43,188.7,109249.0,186.61,188.7,186.43,188.7,109249.0
2022-05-26 10:10:00,188.74,189.52,187.76,189.3,90471.0,188.74,189.52,187.76,189.3,90471.0
2022-05-26 10:15:00,189.4,190.71,189.2,190.69,184112.0,189.4,190.71,189.2,190.69,184112.0
2022-05-26 10:20:00,190.64,190.78,190.0,190.44,82020.0,190.64,190.78,190.0,190.44,82020.0
2022-05-26 10:25:00,190.44,190.52,189.3,189.38,92754.0,190.44,190.52,189.3,189.38,92754.0
2022-05-26 10:30:00,189.43,189.68,188.5,189.06,94886.0,189.43,189.68,188.5,189.06,94886.0
2022-05-26 10:35:00,189.02,189.85,188.85,189.64,69119.0,189.02,189.85,188.85,189.64,69119.0
2022-05-26 10:40:00,189.58,189.66,189.1,189.31,35814.0,189.58,189.66,189.1,189.31,35814.0
2022-05-26 10:45:00,189.17,189.61,188.66,189.45,54167.0,189.17,189.61,188.66,189.45,54167.0
2022-05-26 10:50:00,189.43,190.12,189.43,190.12,66577.0,189.43,190.12,189.43,190.12,66577.0
2022-05-26 10:55:00,190.07,191.16,190.07,191.02,83657.0,190.07,191.16,190.07,191.02,83657.0
2022-05-26 11:00:00,191.08,191.43,190.91,191.23,88763.0,191.08,191.43,190.91,191.23,88763.0
2022-05-26 11:05:00,191.2,191.34,190.33,190.42,45663.0,191.2,191.34,190.33,190.42,45663.0
2022-05-26 11:10:00,190.48,190.55,189.92,190.25,68297.0,190.48,190.55,189.92,190.25,68297.0
2022-05-26 11:15:00,190.28,190.43,189.59,189.83,102550.0,190.28,190.43,189.59,189.83,102550.0
2022-05-26 11:20:00,189.8,190.9,189.76,190.88,94636.0,189.8,190.9,189.76,190.88,94636.0
2022-05-26 11:25:00,190.95,190.95,189.9,190.02,30141.0,190.95,190.95,189.9,190.02,30141.0
2022-05-26 11:30:00,190.0,190.27,189.42,189.59,66612.0,190.0,190.27,189.42,189.59,66612.0
2022-05-26 11:35:00,189.54,190.08,189.3,190.06,42712.0,189.54,190.08,189.3,190.06,42712.0
2022-05-26 11:40:00,190.02,190.11,189.41,189.77,34515.0,190.02,190.11,189.41,189.77,34515.0
2022-05-26 11:45:00,189.9,189.9,189.23,189.75,49945.0,189.9,189.9,189.23,189.75,49945.0
2022-05-26 11:50:00,189.73,189.88,189.41,189.85,32240.0,189.73,189.88,189.41,189.85,32240.0
2022-05-26 11:55:00,189.99,190.67,189.77,190.3,107547.0,189.99,190.67,189.77,190.3,107547.0
2022-05-26 12:00:00,190.33,190.68,189.97,190.55,32821.0,190.33,190.68,189.97,190.55,32821.0
2022-05-26 12:05:00,190.49,190.54,190.22,190.47,38002.0,190.49,190.54,190.22,190.47,38002.0
2022-05-26 12:10:00,190.43,191.09,190.4,190.65,43576.0,190.43,191.09,190.4,190.65,43576.0
2022-05-26 12:15:00,190.71,190.9,190.56,190.9,24183.0,190.71,190.9,190.56,190.9,24183.0
2022-05-26 12:20:00,190.91,191.2,190.85,191.09,29503.0,190.91,191.2,190.85,191.09,29503.0
2022-05-26 12:25:00,191.1,191.8,191.0,191.61,52355.0,191.1,191.8,191.0,191.61,52355.0
2022-05-26 12:30:00,191.61,191.62,190.89,191.2,39986.0,191.61,191.62,190.89,191.2,39986.0
2022-05-26 12:35:00,191.18,191.46,190.88,191.43,49045.0,191.18,191.46,190.88,191.43,49045.0
2022-05-26 12:40:00,191.46,191.91,191.22,191.6,51460.0,191.46,191.91,191.22,191.6,51460.0
2022-05-26 12:45:00,191.6,191.74,191.35,191.53,70187.0,191.6,191.74,191.35,191.53,70187.0
2022-05-26 12:50:00,191.47,191.73,191.38,191.67,49939.0,191.47,191.73,191.38,191.67,49939.0
2022-05-26 12:55:00,191.67,191.76,191.46,191.74,39729.0,191.67,191.76,191.46,191.74,39729.0
2022-05-26 13:00:00,191.74,192.17,191.57,191.95,55992.0,191.74,192.17,191.57,191.95,55992.0
2022-05-26 13:05:00,191.93,192.25,191.91,192.09,52858.0,191.93,192.25,191.91,192.09,52858.0
2022-05-26 13:10:00,192.12,192.35,191.06,191.45,57044.0,192.12,192.35,191.06,191.45,57044.0
2022-05-26 13:15:00,191.35,191.44,190.89,191.09,38906.0,191.35,191.44,190.89,191.09,38906.0
2022-05-26 13:20:00,191.09,191.14,190.44,190.48,34357.0,191.09,191.14,190.44,190.48,34357.0
2022-05-26 13:25:00,190.42,190.57,190.0,190.2,50335.0,190.42,190.57,190.0,190.2,50335.0
2022-05-26 13:30:00,190.24,190.38,190.1,190.2,42087.0,190.24,190.38,190.1,190.2,42087.0
2022-05-26 13:35:00,190.12,190.12,189.6,189.78,38327.0,190.12,190.12,189.6,189.78,38327.0
2022-05-26 13:40:00,189.78,190.42,189.78,190.36,77588.0,189.78,190.42,189.78,190.36,77588.0
2022-05-26 13:45:00,190.37,190.61,190.17,190.33,39253.0,190.37,190.61,190.17,190.33,39253.0
2022-05-26 13:50:00,190.28,190.75,190.16,190.65,42506.0,190.28,190.75,190.16,190.65,42506.0
2022-05-26 13:55:00,190.64,191.15,190.0,191.0,34610.0,190.64,191.15,190.0,191.0,34610.0
2022-05-26 14:00:00,191.05,191.28,190.34,190.5,49964.0,191.05,191.28,190.34,190.5,49964.0
2022-05-26 14:05:00,190.49,191.07,190.22,191.0,34767.0,190.49,191.07,190.22,191.0,34767.0
2022-05-26 14:10:00,190.91,191.28,190.58,191.08,41055.0,190.91,191.28,190.58,191.08,41055.0
2022-05-26 14:15:00,191.12,191.35,190.96,191.08,30414.0,191.12,191.35,190.96,191.08,30414.0
2022-05-26 14:20:00,191.13,191.59,190.97,191.47,36834.0,191.13,191.59,190.97,191.47,36834.0
2022-05-26 14:25:00,191.5,191.54,190.91,191.2,25762.0,191.5,191.54,190.91,191.2,25762.0
2022-05-26 14:30:00,191.09,191.28,190.64,190.8,21120.0,191.09,191.28,190.64,190.8,21120.0
2022-05-26 14:35:00,190.82,191.12,190.48,190.84,33524.0,190.82,191.12,190.48,190.84,33524.0
2022-05-26 14:40:00,190.8,191.0,190.59,190.93,27374.0,190.8,191.0,190.59,190.93,27374.0
2022-05-26 14:45:00,190.89,191.1,190.71,191.03,15570.0,190.89,191.1,190.71,191.03,15570.0
2022-05-26 14:50:00,191.03,191.38,190.96,191.25,42351.0,191.03,191.38,190.96,191.25,42351.0
2022-05-26 14:55:00,191.3,191.72,191.23,191.36,81672.0,191.3,191.72,191.23,191.36,81672.0
2022-05-26 15:00:00,191.33,191.41,190.24,190.63,47055.0,191.33,191.41,190.24,190.63,47055.0
2022-05-26 15:05:00,190.55,191.15,190.47,190.95,40226.0,190.55,191.15,190.47,190.95,40226.0
2022-05-26 15:10:00,190.9,190.92,190.27,190.51,20602.0,190.9,190.92,190.27,190.51,20602.0
2022-05-26 15:15:00,190.51,190.66,189.95,190.46,84520.0,190.51,190.66,189.95,190.46,84520.0
2022-05-26 15:20:00,190.46,190.83,190.28,190.78,47040.0,190.46,190.83,190.28,190.78,47040.0
2022-05-26 15:25:00,190.81,191.22,190.49,190.92,51380.0,190.81,191.22,190.49,190.92,51380.0
2022-05-26 15:30:00,190.93,191.28,190.9,191.12,60488.0,190.93,191.28,190.9,191.12,60488.0
2022-05-26 15:35:00,191.08,191.13,190.74,191.08,56601.0,191.08,191.13,190.74,191.08,56601.0
2022-05-26 15:40:00,191.06,191.16,190.96,191.11,46845.0,191.06,191.16,190.96,191.11,46845.0
2022-05-26 15:45:00,191.15,191.53,191.05,191.53,74079.0,191.15,191.53,191.05,191.53,74079.0
2022-05-26 15:50:00,191.53,191.96,191.23,191.69,138849.0,191.53,191.96,191.23,191.69,138849.0
2022-05-26 15:55:00,191.67,191.67,190.95,191.44,284266.0,191.67,191.67,190.95,191.44,284266.0
2022-05-27 09:30:00,193.19,194.57,192.77,192.8,250622.0,193.19,194.57,192.77,192.8,250622.0
2022-05-27 09:35:00,192.77,194.32,192.55,193.27,142193.0,192.77,194.32,192.55,193.27,142193.0
2022-05-27 09:40:00,193.21,194.58,192.64,192.71,128888.0,193.21,194.58,192.64,192.71,128888.0
2022-05-27 09:45:00,192.64,193.19,191.78,192.39,106033.0,192.64,193.19,191.78,192.39,106033.0
2022-05-27 09:50:00,192.36,193.56,192.08,192.84,103480.0,192.36,193.56,192.08,192.84,103480.0
2022-05-27 09:55:00,192.9,194.76,192.7,194.08,137983.0,192.9,194.76,192.7,194.08,137983.0
2022-05-27 10:00:00,194.12,194.47,193.11,193.86,84362.0,194.12,194.47,193.11,193.86,84362.0
2022-05-27 10:05:00,193.86,194.63,193.45,194.18,66681.0,193.86,194.63,193.45,194.18,66681.0
2022-05-27 10:10:00,194.08,194.68,194.02,194.31,90450.0,194.08,194.68,194.02,194.31,90450.0
2022-05-27 10:15:00,194.25,194.35,193.62,194.1,83273.0,194.25,194.35,193.62,194.1,83273.0
2022-05-27 10:20:00,194.22,195.06,194.12,194.54,108501.0,194.22,195.06,194.12,194.54,108501.0
2022-05-27 10:25:00,194.6,195.25,194.57,194.77,81876.0,194.6,195.25,194.57,194.77,81876.0
2022-05-27 10:30:00,194.82,195.19,194.56,195.02,63463.0,194.82,195.19,194.56,195.02,63463.0
2022-05-27 10:35:00,195.05,195.25,194.44,194.53,70694.0,195.05,195.25,194.44,194.53,70694.0
2022-05-27 10:40:00,194.57,194.66,193.94,194.32,156426.0,194.57,194.66,193.94,194.32,156426.0
2022-05-27 10:45:00,194.38,194.45,193.06,193.18,79843.0,194.38,194.45,193.06,193.18,79843.0
2022-05-27 10:50:00,193.18,193.38,192.72,192.87,48445.0,193.18,193.38,192.72,192.87,48445.0
2022-05-27 10:55:00,192.88,192.94,191.3,191.46,107609.0,192.88,192.94,191.3,191.46,107609.0
2022-05-27 11:00:00,191.46,191.62,190.37,190.92,129967.0,191.46,191.62,190.37,190.92,129967.0
2022-05-27 11:05:00,190.89,191.59,190.69,191.14,109564.0,190.89,191.59,190.69,191.14,109564.0
2022-05-27 11:10:00,191.25,191.67,191.03,191.46,103997.0,191.25,191.67,191.03,191.46,103997.0
2022-05-27 11:15:00,191.34,192.13,191.17,191.85,82722.0,191.34,192.13,191.17,191.85,82722.0
2022-05-27 11:20:00,191.83,192.38,191.59,191.97,79330.0,191.83,192.38,191.59,191.97,79330.0
2022-05-27 11:25:00,191.91,191.95,191.11,191.71,71511.0,191.91,191.95,191.11,191.71,71511.0
2022-05-27 11:30:00,191.75,192.73,191.72,192.28,66742.0,191.75,192.73,191.72,192.28,66742.0
2022-05-27 11:35:00,192.28,192.98,192.25,192.93,62726.0,192.28,192.98,192.25,192.93,62726.0
2022-05-27 11:40:00,192.92,193.5,192.81,193.4,62413.0,192.92,193.5,192.81,193.4,62413.0
2022-05-27 11:45:00,193.42,193.81,193.26,193.62,54012.0,193.42,193.81,193.26,193.62,54012.0
2022-05-27 11:50:00,193.66,194.13,193.5,193.67,49745.0,193.66,194.13,193.5,193.67,49745.0
2022-05-27 11:55:00,193.68,194.08,193.61,194.03,34214.0,193.68,194.08,193.61,194.03,34214.0
2022-05-27 12:00:00,193.97,194.56,193.97,194.07,71707.0,193.97,194.56,193.97,194.07,71707.0
2022-05-27 12:05:00,194.07,194.46,194.06,194.38,72104.0,194.07,194.46,194.06,194.38,72104.0
2022-05-27 12:10:00,194.38,194.4,194.06,194.23,131605.0,194.38,194.4,194.06,194.23,131605.0
2022-05-27 12:15:00,194.22,194.27,193.53,193.97,61099.0,194.22,194.27,193.53,193.97,61099.0
2022-05-27 12:20:00,193.94,194.13,193.66,193.84,36148.0,193.94,194.13,193.66,193.84,36148.0
2022-05-27 12:25:00,193.81,194.19,193.8,193.9,31273.0,193.81,194.19,193.8,193.9,31273.0
2022-05-27 12:30:00,193.84,194.18,193.63,193.89,32438.0,193.84,194.18,193.63,193.89,32438.0
2022-05-27 12:35:00,193.85,194.07,193.75,193.87,39359.0,193.85,194.07,193.75,193.87,39359.0
2022-05-27 12:40:00,193.81,194.44,193.67,193.91,60412.0,193.81,194.44,193.67,193.91,60412.0
2022-05-27 12:45:00,193.94,193.98,193.67,193.7,24055.0,193.94,193.98,193.67,193.7,24055.0
2022-05-27 12:50:00,193.7,193.83,193.18,193.82,74544.0,193.7,193.83,193.18,193.82,74544.0
2022-05-27 12:55:00,193.8,194.22,193.76,193.91,34794.0,193.8,194.22,193.76,193.91,34794.0
2022-05-27 13:00:00,193.9,194.27,193.76,193.97,33322.0,193.9,194.27,193.76,193.97,33322.0
2022-05-27 13:05:00,193.97,194.07,193.58,194.0,31120.0,193.97,194.07,193.58,194.0,31120.0
2022-05-27 13:10:00,193.97,194.34,193.8,194.2,35725.0,193.97,194.34,193.8,194.2,35725.0
2022-05-27 13:15:00,194.09,194.3,193.97,194.25,47352.0,194.09,194.3,193.97,194.25,47352.0
2022-05-27 13:20:00,194.25,194.3,193.57,193.91,45415.0,194.25,194.3,193.57,193.91,45415.0
2022-05-27 13:25:00,193.89,194.25,193.82,194.11,63852.0,193.89,194.25,193.82,194.11,63852.0
2022-05-27 13:30:00,194.13,194.52,194.08,194.36,64033.0,194.13,194.52,194.08,194.36,64033.0
2022-05-27 13:35:00,194.33,194.7,194.17,194.5,53262.0,194.33,194.7,194.17,194.5,53262.0
2022-05-27 13:40:00,194.49,194.76,194.08,194.16,68068.0,194.49,194.76,194.08,194.16,68068.0
2022-05-27 13:45:00,194.21,194.29,193.98,194.07,34409.0,194.21,194.29,193.98,194.07,34409.0
2022-05-27 13:50:00,193.92,194.22,193.81,193.91,26904.0,193.92,194.22,193.81,193.91,26904.0
2022-05-27 13:55:00,193.9,194.06,193.72,194.05,28400.0,193.9,194.06,193.72,194.05,28400.0
2022-05-27 14:00:00,194.07,194.2,193.81,194.12,33034.0,194.07,194.2,193.81,194.12,33034.0
2022-05-27 14:05:00,194.15,194.15,193.8,194.06,31333.0,194.15,194.15,193.8,194.06,31333.0
2022-05-27 14:10:00,194.05,194.32,193.95,194.13,25544.0,194.05,194.32,193.95,194.13,25544.0
2022-05-27 14:15:00,194.15,194.44,194.12,194.28,25209.0,194.15,194.44,194.12,194.28,25209.0
2022-05-27 14:20:00,194.26,194.58,194.26,194.47,29997.0,194.26,194.58,194.26,194.47,29997.0
2022-05-27 14:25:00,194.5,194.54,193.92,193.98,28405.0,194.5,194.54,193.92,193.98,28405.0
2022-05-27 14:30:00,193.99,194.25,193.93,194.18,34590.0,193.99,194.25,193.93,194.18,34590.0
2022-05-27 14:35:00,194.2,194.4,193.88,193.9,38046.0,194.2,194.4,193.88,193.9,38046.0
2022-05-27 14:40:00,193.84,193.94,193.35,193.58,66671.0,193.84,193.94,193.35,193.58,66671.0
2022-05-27 14:45:00,193.56,193.66,193.39,193.56,39364.0,193.56,193.66,193.39,193.56,39364.0
2022-05-27 14:50:00,193.5,193.69,193.4,193.45,36300.0,193.5,193.69,193.4,193.45,36300.0
2022-05-27 14:55:00,193.48,193.98,193.45,193.89,47030.0,193.48,193.98,193.45,193.89,47030.0
2022-05-27 15:00:00,193.9,194.21,193.82,194.21,59874.0,193.9,194.21,193.82,194.21,59874.0
2022-05-27 15:05:00,194.21,194.64,194.12,194.49,78692.0,194.21,194.64,194.12,194.49,78692.0
2022-05-27 15:10:00,194.5,194.62,194.36,194.47,68139.0,194.5,194.62,194.36,194.47,68139.0
2022-05-27 15:15:00,194.47,194.8,194.27,194.78,58554.0,194.47,194.8,194.27,194.78,58554.0
2022-05-27 15:20:00,194.76,194.81,194.43,194.77,48305.0,194.76,194.81,194.43,194.77,48305.0
2022-05-27 15:25:00,194.77,194.81,194.48,194.51,54315.0,194.77,194.81,194.48,194.51,54315.0
2022-05-27 15:30:00,194.5,194.65,194.2,194.23,72018.0,194.5,194.65,194.2,194.23,72018.0
2022-05-27 15:35:00,194.24,194.36,194.07,194.21,77115.0,194.24,194.36,194.07,194.21,77115.0
2022-05-27 15:40:00,194.23,194.75,194.1,194.74,79277.0,194.23,194.75,194.1,194.74,79277.0
2022-05-27 15:45:00,194.78,194.78,193.9,194.06,100012.0,194.78,194.78,193.9,194.06,100012.0
2022-05-27 15:50:00,194.07,194.74,193.88,194.68,114682.0,194.07,194.74,193.88,194.68,114682.0
2022-05-27 15:55:00,194.61,195.19,194.51,195.19,269890.0,194.61,195.19,194.51,195.19,269890.0
2022-05-31 09:30:00,196.14,197.35,195.95,196.62,262599.0,196.14,197.35,195.95,196.62,262599.0
2022-05-31 09:35:00,196.47,196.99,194.22,194.57,152466.0,196.47,196.99,194.22,194.57,152466.0
2022-05-31 09:40:00,194.32,194.76,193.6,193.91,88380.0,194.32,194.76,193.6,193.91,88380.0
2022-05-31 09:45:00,193.94,196.01,193.94,194.33,121685.0,193.94,196.01,193.94,194.33,121685.0
2022-05-31 09:50:00,194.44,194.5,192.72,192.98,82355.0,194.44,194.5,192.72,192.98,82355.0
2022-05-31 09:55:00,192.85,193.9,192.8,193.07,66876.0,192.85,193.9,192.8,193.07,66876.0
2022-05-31 10:00:00,192.9,193.68,191.47,191.47,72481.0,192.9,193.68,191.47,191.47,72481.0
2022-05-31 10:05:00,191.53,192.12,190.8,190.87,74905.0,191.53,192.12,190.8,190.87,74905.0
2022-05-31 10:10:00,190.8,192.58,190.8,192.41,73019.0,190.8,192.58,190.8,192.41,73019.0
2022-05-31 10:15:00,192.28,193.37,192.21,193.25,54287.0,192.28,193.37,192.21,193.25,54287.0
2022-05-31 10:20:00,193.3,193.9,193.0,193.53,59008.0,193.3,193.9,193.0,193.53,59008.0
2022-05-31 10:25:00,193.58,194.37,193.32,193.4,48337.0,193.58,194.37,193.32,193.4,48337.0
2022-05-31 10:30:00,193.34,195.18,193.34,193.87,68342.0,193.34,195.18,193.34,193.87,68342.0
2022-05-31 10:35:00,193.79,194.29,193.29,194.27,69690.0,193.79,194.29,193.29,194.27,69690.0
2022-05-31 10:40:00,194.19,195.81,194.15,195.62,94011.0,194.19,195.81,194.15,195.62,94011.0
2022-05-31 10:45:00,195.69,196.13,194.81,194.96,71355.0,195.69,196.13,194.81,194.96,71355.0
2022-05-31 10:50:00,194.94,195.72,194.77,195.61,63074.0,194.94,195.72,194.77,195.61,63074.0
2022-05-31 10:55:00,195.48,196.05,195.15,195.95,43893.0,195.48,196.05,195.15,195.95,43893.0
2022-05-31 11:00:00,196.02,196.54,195.9,196.35,70547.0,196.02,196.54,195.9,196.35,70547.0
2022-05-31 11:05:00,196.4,196.62,195.09,195.56,53696.0,196.4,196.62,195.09,195.56,53696.0
2022-05-31 11:10:00,195.53,195.86,194.8,194.88,37065.0,195.53,195.86,194.8,194.88,37065.0
2022-05-31 11:15:00,194.89,195.22,194.57,194.89,47757.0,194.89,195.22,194.57,194.89,47757.0
2022-05-31 11:20:00,194.7,195.17,194.65,194.95,26237.0,194.7,195.17,194.65,194.95,26237.0
2022-05-31 11:25:00,194.95,195.94,194.69,195.49,33842.0,194.95,195.94,194.69,195.49,33842.0
2022-05-31 11:30:00,195.31,195.54,194.86,195.25,30393.0,195.31,195.54,194.86,195.25,30393.0
2022-05-31 11:35:00,195.23,196.28,195.13,196.27,28010.0,195.23,196.28,195.13,196.27,28010.0
2022-05-31 11:40:00,196.25,196.8,195.69,196.62,43802.0,196.25,196.8,195.69,196.62,43802.0
2022-05-31 11:45:00,196.68,197.71,196.55,197.7,70348.0,196.68,197.71,196.55,197.7,70348.0
2022-05-31 11:50:00,197.63,198.78,197.57,198.63,95462.0,197.63,198.78,197.57,198.63,95462.0
2022-05-31 11:55:00,198.7,198.99,198.35,198.5,90805.0,198.7,198.99,198.35,198.5,90805.0
2022-05-31 12:00:00,198.5,199.52,198.42,199.51,84856.0,198.5,199.52,198.42,199.51,84856.0
2022-05-31 12:05:00,199.54,199.56,198.94,199.36,53356.0,199.54,199.56,198.94,199.36,53356.0
2022-05-31 12:10:00,199.34,199.54,198.68,198.7,49291.0,199.34,199.54,198.68,198.7,49291.0
2022-05-31 12:15:00,198.67,198.85,197.42,197.66,94799.0,198.67,198.85,197.42,197.66,94799.0
2022-05-31 12:20:00,197.61,197.68,197.08,197.55,48062.0,197.61,197.68,197.08,197.55,48062.0
2022-05-31 12:25:00,197.53,198.59,197.49,198.3,51353.0,197.53,198.59,197.49,198.3,51353.0
2022-05-31 12:30:00,198.32,198.32,197.88,198.16,39790.0,198.32,198.32,197.88,198.16,39790.0
2022-05-31 12:35:00,198.17,199.2,198.16,199.15,56038.0,198.17,199.2,198.16,199.15,56038.0
2022-05-31 12:40:00,199.21,199.33,198.69,198.94,39104.0,199.21,199.33,198.69,198.94,39104.0
2022-05-31 12:45:00,198.87,199.17,198.5,198.67,22549.0,198.87,199.17,198.5,198.67,22549.0
2022-05-31 12:50:00,198.64,198.74,198.37,198.45,26834.0,198.64,198.74,198.37,198.45,26834.0
2022-05-31 12:55:00,198.45,198.66,198.05,198.2,39322.0,198.45,198.66,198.05,198.2,39322.0
2022-05-31 13:00:00,198.17,198.33,197.14,197.45,46524.0,198.17,198.33,197.14,197.45,46524.0
2022-05-31 13:05:00,197.5,198.16,197.42,198.05,18441.0,197.5,198.16,197.42,198.05,18441.0
2022-05-31 13:10:00,198.0,198.0,197.44,197.54,20001.0,198.0,198.0,197.44,197.54,20001.0
2022-05-31 13:15:00,197.47,197.49,196.61,196.76,54278.0,197.47,197.49,196.61,196.76,54278.0
2022-05-31 13:20:00,196.76,197.04,196.57,196.69,30865.0,196.76,197.04,196.57,196.69,30865.0
2022-05-31 13:25:00,196.62,196.92,196.2,196.63,38999.0,196.62,196.92,196.2,196.63,38999.0
2022-05-31 13:30:00,196.6,197.58,196.44,197.58,48900.0,196.6,197.58,196.44,197.58,48900.0
2022-05-31 13:35:00,197.54,197.84,197.02,197.36,44069.0,197.54,197.84,197.02,197.36,44069.0
2022-05-31 13:40:00,197.38,198.09,197.29,198.02,58813.0,197.38,198.09,197.29,198.02,58813.0
2022-05-31 13:45:00,198.02,198.3,197.8,197.99,51500.0,198.02,198.3,197.8,197.99,51500.0
2022-05-31 13:50:00,197.95,199.01,197.9,198.64,65477.0,197.95,199.01,197.9,198.64,65477.0
2022-05-31 13:55:00,198.73,199.77,198.62,199.74,110141.0,198.73,199.77,198.62,199.74,110141.0
2022-05-31 14:00:00,199.71,199.75,199.15,199.34,61986.0,199.71,199.75,199.15,199.34,61986.0
2022-05-31 14:05:00,199.25,199.42,198.91,199.37,48653.0,199.25,199.42,198.91,199.37,48653.0
2022-05-31 14:10:00,199.38,199.5,199.07,199.44,39634.0,199.38,199.5,199.07,199.44,39634.0
2022-05-31 14:15:00,199.45,199.75,199.36,199.63,59892.0,199.45,199.75,199.36,199.63,59892.0
2022-05-31 14:20:00,199.69,199.95,198.79,198.9,98299.0,199.69,199.95,198.79,198.9,98299.0
2022-05-31 14:25:00,198.84,198.93,198.11,198.3,50063.0,198.84,198.93,198.11,198.3,50063.0
2022-05-31 14:30:00,198.35,198.49,197.77,198.01,43846.0,198.35,198.49,197.77,198.01,43846.0
2022-05-31 14:35:00,198.02,198.04,197.45,197.46,29251.0,198.02,198.04,197.45,197.46,29251.0
2022-05-31 14:40:00,197.5,197.59,196.43,196.55,75027.0,197.5,197.59,196.43,196.55,75027.0
2022-05-31 14:45:00,196.52,196.52,195.55,196.1,67246.0,196.52,196.52,195.55,196.1,67246.0
2022-05-31 14:50:00,196.05,196.15,194.89,195.0,57541.0,196.05,196.15,194.89,195.0,57541.0
2022-05-31 14:55:00,195.06,195.73,194.58,195.6,46650.0,195.06,195.73,194.58,195.6,46650.0
2022-05-31 15:00:00,195.55,195.88,195.13,195.73,51800.0,195.55,195.88,195.13,195.73,51800.0
2022-05-31 15:05:00,195.66,197.1,195.59,197.06,80468.0,195.66,197.1,195.59,197.06,80468.0
2022-05-31 15:10:00,197.08,197.32,196.64,197.12,81309.0,197.08,197.32,196.64,197.12,81309.0
2022-05-31 15:15:00,197.08,197.88,197.08,197.42,77651.0,197.08,197.88,197.08,197.42,77651.0
2022-05-31 15:20:00,197.43,198.03,197.26,197.67,72780.0,197.43,198.03,197.26,197.67,72780.0
2022-05-31 15:25:00,197.64,198.25,197.45,198.11,74281.0,197.64,198.25,197.45,198.11,74281.0
2022-05-31 15:30:00,198.09,198.96,198.08,198.51,104277.0,198.09,198.96,198.08,198.51,104277.0
2022-05-31 15:35:00,198.54,198.55,197.96,198.35,72351.0,198.54,198.55,197.96,198.35,72351.0
2022-05-31 15:40:00,198.33,198.42,197.52,197.53,86118.0,198.33,198.42,197.52,197.53,86118.0
2022-05-31 15:45:00,197.52,197.73,196.8,197.0,123433.0,197.52,197.73,196.8,197.0,123433.0
2022-05-31 15:50:00,196.94,198.32,196.94,197.79,157696.0,196.94,198.32,196.94,197.79,157696.0
2022-05-31 15:55:00,197.8,197.8,197.03,197.39,350593.0,197.8,197.8,197.03,197.39,350593.0
2022-06-01 09:30:00,198.25,201.05,198.25,200.31,283144.0,198.25,201.05,198.25,200.31,283144.0
2022-06-01 09:35:00,200.34,200.7,199.14,199.44,136452.0,200.34,200.7,199.14,199.44,136452.0
2022-06-01 09:40:00,199.34,201.09,199.34,200.4,139119.0,199.34,201.09,199.34,200.4,139119.0
2022-06-01 09:45:00,200.63,200.8,199.4,200.18,88897.0,200.63,200.8,199.4,200.18,88897.0
2022-06-01 09:50:00,200.09,202.21,200.08,202.2,173233.0,200.09,202.21,200.08,202.2,173233.0
2022-06-01 09:55:00,202.2,202.57,201.67,202.45,161302.0,202.2,202.57,201.67,202.45,161302.0
2022-06-01 10:00:00,202.51,202.74,200.81,201.55,125385.0,202.51,202.74,200.81,201.55,125385.0
2022-06-01 10:05:00,201.64,201.64,198.87,199.3,126458.0,201.64,201.64,198.87,199.3,126458.0
2022-06-01 10:10:00,199.39,199.97,198.5,199.03,91586.0,199.39,199.97,198.5,199.03,91586.0
2022-06-01 10:15:00,199.05,199.08,197.03,197.13,108157.0,199.05,199.08,197.03,197.13,108157.0
2022-06-01 10:20:00,197.21,198.6,197.19,197.88,73318.0,197.21,198.6,197.19,197.88,73318.0
2022-06-01 10:25:00,197.9,198.24,197.49,197.75,67280.0,197.9,198.24,197.49,197.75,67280.0
2022-06-01 10:30:00,197.68,198.28,196.64,196.74,83626.0,197.68,198.28,196.64,196.74,83626.0
2022-06-01 10:35:00,196.68,197.04,196.0,196.94,84115.0,196.68,197.04,196.0,196.94,84115.0
2022-06-01 10:40:00,197.18,198.09,196.91,197.78,55839.0,197.18,198.09,196.91,197.78,55839.0
2022-06-01 10:45:00,197.72,197.84,197.12,197.13,59901.0,197.72,197.84,197.12,197.13,59901.0
2022-06-01 10:50:00,197.13,198.53,196.87,198.3,70891.0,197.13,198.53,196.87,198.3,70891.0
2022-06-01 10:55:00,198.27,198.49,197.22,197.23,63340.0,198.27,198.49,197.22,197.23,63340.0
2022-06-01 11:00:00,197.27,197.27,196.2,196.8,59475.0,197.27,197.27,196.2,196.8,59475.0
2022-06-01 11:05:00,196.69,197.02,196.1,196.17,57375.0,196.69,197.02,196.1,196.17,57375.0
2022-06-01 11:10:00,196.18,196.57,195.75,196.02,49122.0,196.18,196.57,195.75,196.02,49122.0
2022-06-01 11:15:00,195.89,196.11,194.79,195.35,93089.0,195.89,196.11,194.79,195.35,93089.0
2022-06-01 11:20:00,195.31,195.35,194.03,194.22,93308.0,195.31,195.35,194.03,194.22,93308.0
2022-06-01 11:25:00,194.27,194.64,193.91,194.5,83453.0,194.27,194.64,193.91,194.5,83453.0
2022-06-01 11:30:00,194.45,194.46,193.82,194.13,103192.0,194.45,194.46,193.82,194.13,103192.0
2022-06-01 11:35:00,194.06,194.28,193.65,194.28,69403.0,194.06,194.28,193.65,194.28,69403.0
2022-06-01 11:40:00,194.19,194.21,193.1,193.15,58443.0,194.19,194.21,193.1,193.15,58443.0
2022-06-01 11:45:00,193.09,194.28,193.03,193.59,92157.0,193.09,194.28,193.03,193.59,92157.0
2022-06-01 11:50:00,193.59,193.97,193.34,193.94,67416.0,193.59,193.97,193.34,193.94,67416.0
2022-06-01 11:55:00,193.91,194.18,193.11,193.35,66810.0,193.91,194.18,193.11,193.35,66810.0
2022-06-01 12:00:00,193.31,193.42,192.41,192.66,59827.0,193.31,193.42,192.41,192.66,59827.0
2022-06-01 12:05:00,192.57,193.26,192.57,192.96,54571.0,192.57,193.26,192.57,192.96,54571.0
2022-06-01 12:10:00,192.92,192.98,192.27,192.97,71799.0,192.92,192.98,192.27,192.97,71799.0
2022-06-01 12:15:00,192.97,193.71,192.76,193.32,63006.0,192.97,193.71,192.76,193.32,63006.0
2022-06-01 12:20:00,193.23,193.45,192.88,193.34,35196.0,193.23,193.45,192.88,193.34,35196.0
2022-06-01 12:25:00,193.26,193.34,192.55,192.55,39383.0,193.26,193.34,192.55,192.55,39383.0
2022-06-01 12:30:00,192.51,193.64,192.45,193.21,53206.0,192.51,193.64,192.45,193.21,53206.0
2022-06-01 12:35:00,193.22,193.3,192.48,192.77,26081.0,193.22,193.3,192.48,192.77,26081.0
2022-06-01 12:40:00,192.7,192.92,192.1,192.12,47059.0,192.7,192.92,192.1,192.12,47059.0
2022-06-01 12:45:00,192.12,192.41,191.66,192.09,79345.0,192.12,192.41,191.66,192.09,79345.0
2022-06-01 12:50:00,192.08,192.91,191.79,192.9,62070.0,192.08,192.91,191.79,192.9,62070.0
2022-06-01 12:55:00,192.89,193.07,192.68,192.96,59135.0,192.89,193.07,192.68,192.96,59135.0
2022-06-01 13:00:00,192.9,193.29,192.71,192.78,47821.0,192.9,193.29,192.71,192.78,47821.0
2022-06-01 13:05:00,192.72,193.6,192.69,193.58,42588.0,192.72,193.6,192.69,193.58,42588.0
2022-06-01 13:10:00,193.57,193.82,192.82,192.86,64276.0,193.57,193.82,192.82,192.86,64276.0
2022-06-01 13:15:00,192.9,193.23,192.64,192.78,35532.0,192.9,193.23,192.64,192.78,35532.0
2022-06-01 13:20:00,192.82,193.27,192.3,192.46,41378.0,192.82,193.27,192.3,192.46,41378.0
2022-06-01 13:25:00,192.5,193.09,192.46,192.89,40097.0,192.5,193.09,192.46,192.89,40097.0
2022-06-01 13:30:00,192.9,193.35,192.38,193.3,34253.0,192.9,193.35,192.38,193.3,34253.0
2022-06-01 13:35:00,193.31,193.79,193.2,193.58,29348.0,193.31,193.79,193.2,193.58,29348.0
2022-06-01 13:40:00,193.54,193.95,193.42,193.69,35786.0,193.54,193.95,193.42,193.69,35786.0
2022-06-01 13:45:00,193.7,193.84,193.18,193.39,28419.0,193.7,193.84,193.18,193.39,28419.0
2022-06-01 13:50:00,193.43,193.65,193.16,193.26,26315.0,193.43,193.65,193.16,193.26,26315.0
2022-06-01 13:55:00,193.31,194.31,193.25,193.96,43714.0,193.31,194.31,193.25,193.96,43714.0
2022-06-01 14:00:00,193.91,194.23,193.52,194.02,33268.0,193.91,194.23,193.52,194.02,33268.0
2022-06-01 14:05:00,194.03,194.41,193.65,194.05,26931.0,194.03,194.41,193.65,194.05,26931.0
2022-06-01 14:10:00,194.1,194.5,193.84,194.28,25959.0,194.1,194.5,193.84,194.28,25959.0
2022-06-01 14:15:00,194.33,194.5,193.52,193.75,33639.0,194.33,194.5,193.52,193.75,33639.0
2022-06-01 14:20:00,193.71,194.59,193.65,194.37,72457.0,193.71,194.59,193.65,194.37,72457.0
2022-06-01 14:25:00,194.36,194.54,194.12,194.21,61655.0,194.36,194.54,194.12,194.21,61655.0
2022-06-01 14:30:00,194.31,194.4,193.93,194.2,33911.0,194.31,194.4,193.93,194.2,33911.0
2022-06-01 14:35:00,194.18,194.48,193.94,193.94,36071.0,194.18,194.48,193.94,193.94,36071.0
2022-06-01 14:40:00,193.94,194.44,193.94,194.34,49741.0,193.94,194.44,193.94,194.34,49741.0
2022-06-01 14:45:00,194.38,194.42,193.96,194.06,41895.0,194.38,194.42,193.96,194.06,41895.0
2022-06-01 14:50:00,193.98,194.25,193.62,193.91,45675.0,193.98,194.25,193.62,193.91,45675.0
2022-06-01 14:55:00,193.89,194.25,193.82,193.96,49029.0,193.89,194.25,193.82,193.96,49029.0
2022-06-01 15:00:00,194.01,194.11,193.37,193.74,59089.0,194.01,194.11,193.37,193.74,59089.0
2022-06-01 15:05:00,193.68,194.38,193.68,194.14,74811.0,193.68,194.38,193.68,194.14,74811.0
2022-06-01 15:10:00,194.09,194.54,194.03,194.39,47706.0,194.09,194.54,194.03,194.39,47706.0
2022-06-01 15:15:00,194.43,194.57,193.98,194.24,54046.0,194.43,194.57,193.98,194.24,54046.0
2022-06-01 15:20:00,194.15,194.31,193.8,193.92,33507.0,194.15,194.31,193.8,193.92,33507.0
2022-06-01 15:25:00,193.91,194.0,193.5,193.63,31241.0,193.91,194.0,193.5,193.63,31241.0
2022-06-01 15:30:00,193.63,193.74,192.89,193.18,89255.0,193.63,193.74,192.89,193.18,89255.0
2022-06-01 15:35:00,193.09,193.45,192.8,193.45,65446.0,193.09,193.45,192.8,193.45,65446.0
2022-06-01 15:40:00,193.47,194.01,193.35,193.51,61667.0,193.47,194.01,193.35,193.51,61667.0
2022-06-01 15:45:00,193.4,193.64,192.97,193.53,55329.0,193.4,193.64,192.97,193.53,55329.0
2022-06-01 15:50:00,193.6,193.83,192.97,193.28,79682.0,193.6,193.83,192.97,193.28,79682.0
2022-06-01 15:55:00,193.31,193.44,192.83,192.9,239364.0,193.31,193.44,192.83,192.9,239364.0
2022-06-02 09:30:00,192.02,193.13,191.72,192.79,251761.0,192.02,193.13,191.72,192.79,251761.0
2022-06-02 09:35:00,192.63,193.0,192.12,192.85,139395.0,192.63,193.0,192.12,192.85,139395.0
2022-06-02 09:40:00,192.73,193.03,192.13,192.71,158607.0,192.73,193.03,192.13,192.71,158607.0
2022-06-02 09:45:00,192.82,195.7,192.61,195.52,170159.0,192.82,195.7,192.61,195.52,170159.0
2022-06-02 09:50:00,195.45,195.55,194.28,194.51,110298.0,195.45,195.55,194.28,194.51,110298.0
2022-06-02 09:55:00,194.33,194.8,193.15,194.68,58531.0,194.33,194.8,193.15,194.68,58531.0
2022-06-02 10:00:00,194.75,195.57,194.02,195.5,50259.0,194.75,195.57,194.02,195.5,50259.0
2022-06-02 10:05:00,195.45,195.48,194.4,194.82,28677.0,195.45,195.48,194.4,194.82,28677.0
2022-06-02 10:10:00,194.85,196.93,194.79,196.84,83517.0,194.85,196.93,194.79,196.84,83517.0
2022-06-02 10:15:00,196.73,197.18,195.79,195.97,83347.0,196.73,197.18,195.79,195.97,83347.0
2022-06-02 10:20:00,196.04,196.5,195.4,195.71,66901.0,196.04,196.5,195.4,195.71,66901.0
2022-06-02 10:25:00,195.62,196.6,195.27,196.43,94103.0,195.62,196.6,195.27,196.43,94103.0
2022-06-02 10:30:00,196.55,198.11,196.43,197.8,127976.0,196.55,198.11,196.43,197.8,127976.0
2022-06-02 10:35:00,197.8,198.67,197.29,198.36,90009.0,197.8,198.67,197.29,198.36,90009.0
2022-06-02 10:40:00,198.36,198.61,197.56,198.11,98754.0,198.36,198.61,197.56,198.11,98754.0
2022-06-02 10:45:00,198.09,198.79,197.6,198.3,71607.0,198.09,198.79,197.6,198.3,71607.0
2022-06-02 10:50:00,198.37,198.65,197.87,198.22,47994.0,198.37,198.65,197.87,198.22,47994.0
2022-06-02 10:55:00,198.3,198.8,197.95,198.67,42413.0,198.3,198.8,197.95,198.67,42413.0
2022-06-02 11:00:00,198.67,199.35,198.54,199.18,61510.0,198.67,199.35,198.54,199.18,61510.0
2022-06-02 11:05:00,199.17,199.6,199.11,199.29,54983.0,199.17,199.6,199.11,199.29,54983.0
2022-06-02 11:10:00,199.28,200.29,199.22,200.24,123456.0,199.28,200.29,199.22,200.24,123456.0
2022-06-02 11:15:00,200.3,200.44,199.47,199.47,95441.0,200.3,200.44,199.47,199.47,95441.0
2022-06-02 11:20:00,199.6,199.8,199.3,199.7,71494.0,199.6,199.8,199.3,199.7,71494.0
2022-06-02 11:25:00,199.7,200.15,199.4,199.9,115237.0,199.7,200.15,199.4,199.9,115237.0
2022-06-02 11:30:00,199.95,200.57,199.48,200.33,69146.0,199.95,200.57,199.48,200.33,69146.0
2022-06-02 11:35:00,200.36,200.36,199.21,199.4,50577.0,200.36,200.36,199.21,199.4,50577.0
2022-06-02 11:40:00,199.44,200.96,199.44,200.75,65718.0,199.44,200.96,199.44,200.75,65718.0
2022-06-02 11:45:00,200.78,201.3,200.68,201.25,79043.0,200.78,201.3,200.68,201.25,79043.0
2022-06-02 11:50:00,201.27,201.62,200.71,200.89,104522.0,201.27,201.62,200.71,200.89,104522.0
2022-06-02 11:55:00,200.87,200.92,200.43,200.61,63679.0,200.87,200.92,200.43,200.61,63679.0
2022-06-02 12:00:00,200.65,201.4,200.57,201.35,39511.0,200.65,201.4,200.57,201.35,39511.0
2022-06-02 12:05:00,201.34,201.36,201.01,201.23,43691.0,201.34,201.36,201.01,201.23,43691.0
2022-06-02 12:10:00,201.21,201.52,201.05,201.23,59760.0,201.21,201.52,201.05,201.23,59760.0
2022-06-02 12:15:00,201.27,201.62,201.09,201.48,41267.0,201.27,201.62,201.09,201.48,41267.0
2022-06-02 12:20:00,201.38,201.89,201.21,201.83,41344.0,201.38,201.89,201.21,201.83,41344.0
2022-06-02 12:25:00,201.78,201.86,201.52,201.8,46414.0,201.78,201.86,201.52,201.8,46414.0
2022-06-02 12:30:00,201.83,202.47,201.69,202.21,91895.0,201.83,202.47,201.69,202.21,91895.0
2022-06-02 12:35:00,202.2,202.79,202.11,202.67,121603.0,202.2,202.79,202.11,202.67,121603.0
2022-06-02 12:40:00,202.67,202.78,201.86,202.0,150234.0,202.67,202.78,201.86,202.0,150234.0
2022-06-02 12:45:00,202.05,202.4,201.84,202.08,53784.0,202.05,202.4,201.84,202.08,53784.0
2022-06-02 12:50:00,202.15,202.7,202.05,202.51,52150.0,202.15,202.7,202.05,202.51,52150.0
2022-06-02 12:55:00,202.46,202.46,202.09,202.16,27725.0,202.46,202.46,202.09,202.16,27725.0
2022-06-02 13:00:00,202.17,202.45,202.0,202.28,35890.0,202.17,202.45,202.0,202.28,35890.0
2022-06-02 13:05:00,202.33,202.56,202.1,202.2,38399.0,202.33,202.56,202.1,202.2,38399.0
2022-06-02 13:10:00,202.1,202.42,201.54,201.88,43818.0,202.1,202.42,201.54,201.88,43818.0
2022-06-02 13:15:00,201.96,202.62,201.8,202.61,41650.0,201.96,202.62,201.8,202.61,41650.0
2022-06-02 13:20:00,202.61,203.33,202.5,203.03,80995.0,202.61,203.33,202.5,203.03,80995.0
2022-06-02 13:25:00,203.07,203.32,202.78,203.16,65650.0,203.07,203.32,202.78,203.16,65650.0
2022-06-02 13:30:00,203.17,203.88,203.0,203.88,51899.0,203.17,203.88,203.0,203.88,51899.0
2022-06-02 13:35:00,203.88,203.97,203.44,203.83,44320.0,203.88,203.97,203.44,203.83,44320.0
2022-06-02 13:40:00,203.81,204.14,203.29,204.05,82153.0,203.81,204.14,203.29,204.05,82153.0
2022-06-02 13:45:00,204.03,204.08,203.33,203.74,48610.0,204.03,204.08,203.33,203.74,48610.0
2022-06-02 13:50:00,203.75,204.03,203.5,204.0,39727.0,203.75,204.03,203.5,204.0,39727.0
2022-06-02 13:55:00,203.92,204.19,203.63,203.87,57686.0,203.92,204.19,203.63,203.87,57686.0
2022-06-02 14:00:00,203.87,204.58,203.67,204.49,91176.0,203.87,204.58,203.67,204.49,91176.0
2022-06-02 14:05:00,204.5,204.97,204.14,204.49,85771.0,204.5,204.97,204.14,204.49,85771.0
2022-06-02 14:10:00,204.48,205.15,204.37,205.12,100672.0,204.48,205.15,204.37,205.12,100672.0
2022-06-02 14:15:00,205.14,205.17,204.51,204.98,75036.0,205.14,205.17,204.51,204.98,75036.0
2022-06-02 14:20:00,205.05,205.2,204.6,204.62,66945.0,205.05,205.2,204.6,204.62,66945.0
2022-06-02 14:25:00,204.64,204.78,204.05,204.55,116241.0,204.64,204.78,204.05,204.55,116241.0
2022-06-02 14:30:00,204.56,204.88,204.46,204.81,67917.0,204.56,204.88,204.46,204.81,67917.0
2022-06-02 14:35:00,204.77,204.92,204.5,204.77,30854.0,204.77,204.92,204.5,204.77,30854.0
2022-06-02 14:40:00,204.83,205.1,204.75,204.83,45299.0,204.83,205.1,204.75,204.83,45299.0
2022-06-02 14:45:00,204.88,205.2,204.73,204.73,54902.0,204.88,205.2,204.73,204.73,54902.0
2022-06-02 14:50:00,204.68,204.72,204.12,204.16,77118.0,204.68,204.72,204.12,204.16,77118.0
2022-06-02 14:55:00,204.18,204.33,203.79,203.93,88467.0,204.18,204.33,203.79,203.93,88467.0
2022-06-02 15:00:00,203.91,204.23,203.66,204.03,42242.0,203.91,204.23,203.66,204.03,42242.0
2022-06-02 15:05:00,204.09,204.22,203.72,203.86,61742.0,204.09,204.22,203.72,203.86,61742.0
2022-06-02 15:10:00,203.87,204.42,203.83,204.12,68424.0,203.87,204.42,203.83,204.12,68424.0
2022-06-02 15:15:00,204.07,204.42,203.89,204.42,49698.0,204.07,204.42,203.89,204.42,49698.0
2022-06-02 15:20:00,204.44,204.5,203.73,204.28,42606.0,204.44,204.5,203.73,204.28,42606.0
2022-06-02 15:25:00,204.25,204.62,203.62,203.9,86934.0,204.25,204.62,203.62,203.9,86934.0
2022-06-02 15:30:00,203.85,204.23,203.79,204.2,80296.0,203.85,204.23,203.79,204.2,80296.0
2022-06-02 15:35:00,204.19,204.61,204.11,204.61,87410.0,204.19,204.61,204.11,204.61,87410.0
2022-06-02 15:40:00,204.59,204.59,203.8,204.52,119641.0,204.59,204.59,203.8,204.52,119641.0
2022-06-02 15:45:00,204.51,204.66,204.16,204.47,134829.0,204.51,204.66,204.16,204.47,134829.0
2022-06-02 15:50:00,204.49,205.17,204.04,204.94,177394.0,204.49,205.17,204.04,204.94,177394.0
2022-06-02 15:55:00,204.9,205.47,204.72,205.17,324386.0,204.9,205.47,204.72,205.17,324386.0
2022-06-03 09:30:00,200.42,201.74,199.09,200.56,294230.0,200.42,201.74,199.09,200.56,294230.0
2022-06-03 09:35:00,200.68,201.85,199.71,201.85,161317.0,200.68,201.85,199.71,201.85,161317.0
2022-06-03 09:40:00,201.79,201.99,200.21,200.3,82518.0,201.79,201.99,200.21,200.3,82518.0
2022-06-03 09:45:00,200.21,201.87,199.44,201.87,120116.0,200.21,201.87,199.44,201.87,120116.0
2022-06-03 09:50:00,202.0,202.1,200.51,201.39,94875.0,202.0,202.1,200.51,201.39,94875.0
2022-06-03 09:55:00,201.58,202.89,201.52,201.74,79968.0,201.58,202.89,201.52,201.74,79968.0
2022-06-03 10:00:00,201.86,202.95,201.39,201.51,82730.0,201.86,202.95,201.39,201.51,82730.0
2022-06-03 10:05:00,201.45,201.94,200.46,201.28,67098.0,201.45,201.94,200.46,201.28,67098.0
2022-06-03 10:10:00,201.32,201.97,200.28,201.27,64401.0,201.32,201.97,200.28,201.27,64401.0
2022-06-03 10:15:00,201.17,201.48,200.63,200.87,57718.0,201.17,201.48,200.63,200.87,57718.0
2022-06-03 10:20:00,200.82,201.59,200.43,201.13,40298.0,200.82,201.59,200.43,201.13,40298.0
2022-06-03 10:25:00,201.06,201.28,200.65,201.02,55909.0,201.06,201.28,200.65,201.02,55909.0
2022-06-03 10:30:00,200.99,201.79,200.52,201.79,97526.0,200.99,201.79,200.52,201.79,97526.0
2022-06-03 10:35:00,201.79,201.79,199.64,199.83,127013.0,201.79,201.79,199.64,199.83,127013.0
2022-06-03 10:40:00,199.81,199.99,199.32,199.87,61569.0,199.81,199.99,199.32,199.87,61569.0
2022-06-03 10:45:00,199.69,200.61,199.42,200.21,72500.0,199.69,200.61,199.42,200.21,72500.0
2022-06-03 10:50:00,200.21,200.63,200.06,200.22,71399.0,200.21,200.63,200.06,200.22,71399.0
2022-06-03 10:55:00,200.16,200.73,199.9,200.48,98830.0,200.16,200.73,199.9,200.48,98830.0
2022-06-03 11:00:00,200.42,200.63,199.55,199.7,57484.0,200.42,200.63,199.55,199.7,57484.0
2022-06-03 11:05:00,199.7,199.7,198.66,198.98,81791.0,199.7,199.7,198.66,198.98,81791.0
2022-06-03 11:10:00,198.98,199.14,198.1,198.48,71882.0,198.98,199.14,198.1,198.48,71882.0
2022-06-03 11:15:00,198.5,199.16,198.5,198.9,43939.0,198.5,199.16,198.5,198.9,43939.0
2022-06-03 11:20:00,198.84,199.25,198.61,198.61,47209.0,198.84,199.25,198.61,198.61,47209.0
2022-06-03 11:25:00,198.57,199.13,198.05,199.05,57202.0,198.57,199.13,198.05,199.05,57202.0
2022-06-03 11:30:00,198.93,199.81,198.89,199.5,46618.0,198.93,199.81,198.89,199.5,46618.0
2022-06-03 11:35:00,199.59,200.2,199.29,199.62,45171.0,199.59,200.2,199.29,199.62,45171.0
2022-06-03 11:40:00,199.56,199.66,199.21,199.49,25623.0,199.56,199.66,199.21,199.49,25623.0
2022-06-03 11:45:00,199.44,199.6,199.05,199.29,22698.0,199.44,199.6,199.05,199.29,22698.0
2022-06-03 11:50:00,199.3,199.64,199.05,199.32,19620.0,199.3,199.64,199.05,199.32,19620.0
2022-06-03 11:55:00,199.33,200.21,199.28,199.97,29995.0,199.33,200.21,199.28,199.97,29995.0
2022-06-03 12:00:00,199.83,200.77,199.83,200.74,36519.0,199.83,200.77,199.83,200.74,36519.0
2022-06-03 12:05:00,200.71,200.9,199.82,199.89,26525.0,200.71,200.9,199.82,199.89,26525.0
2022-06-03 12:10:00,200.0,200.1,199.69,199.94,15277.0,200.0,200.1,199.69,199.94,15277.0
2022-06-03 12:15:00,199.87,200.34,199.48,199.48,28084.0,199.87,200.34,199.48,199.48,28084.0
2022-06-03 12:20:00,199.51,201.0,199.44,200.47,50259.0,199.51,201.0,199.44,200.47,50259.0
2022-06-03 12:25:00,200.56,200.59,200.03,200.5,26560.0,200.56,200.59,200.03,200.5,26560.0
2022-06-03 12:30:00,200.56,200.6,200.15,200.54,22309.0,200.56,200.6,200.15,200.54,22309.0
2022-06-03 12:35:00,200.46,201.02,200.39,200.72,29491.0,200.46,201.02,200.39,200.72,29491.0
2022-06-03 12:40:00,200.82,200.88,200.4,200.71,21892.0,200.82,200.88,200.4,200.71,21892.0
2022-06-03 12:45:00,200.78,201.38,200.62,201.23,21318.0,200.78,201.38,200.62,201.23,21318.0
2022-06-03 12:50:00,201.23,201.29,200.61,201.23,26299.0,201.23,201.29,200.61,201.23,26299.0
2022-06-03 12:55:00,201.25,201.43,201.08,201.32,25173.0,201.25,201.43,201.08,201.32,25173.0
2022-06-03 13:00:00,201.3,202.3,201.18,202.13,40302.0,201.3,202.3,201.18,202.13,40302.0
2022-06-03 13:05:00,202.17,202.17,201.6,201.92,27713.0,202.17,202.17,201.6,201.92,27713.0
2022-06-03 13:10:00,201.92,202.04,201.28,201.3,13346.0,201.92,202.04,201.28,201.3,13346.0
2022-06-03 13:15:00,201.33,201.33,200.67,200.78,30665.0,201.33,201.33,200.67,200.78,30665.0
2022-06-03 13:20:00,200.8,201.3,200.78,201.3,32053.0,200.8,201.3,200.78,201.3,32053.0
2022-06-03 13:25:00,201.32,201.5,200.7,201.5,32115.0,201.32,201.5,200.7,201.5,32115.0
2022-06-03 13:30:00,201.51,201.69,200.36,200.61,31243.0,201.51,201.69,200.36,200.61,31243.0
2022-06-03 13:35:00,200.61,200.99,200.38,200.68,28833.0,200.61,200.99,200.38,200.68,28833.0
2022-06-03 13:40:00,200.63,200.8,199.89,200.25,32831.0,200.63,200.8,199.89,200.25,32831.0
2022-06-03 13:45:00,200.28,200.28,199.82,200.15,15438.0,200.28,200.28,199.82,200.15,15438.0
2022-06-03 13:50:00,199.95,200.17,199.8,199.8,19314.0,199.95,200.17,199.8,199.8,19314.0
2022-06-03 13:55:00,199.85,200.18,199.78,199.93,19298.0,199.85,200.18,199.78,199.93,19298.0
2022-06-03 14:00:00,199.84,200.23,199.78,199.97,25288.0,199.84,200.23,199.78,199.97,25288.0
2022-06-03 14:05:00,199.98,200.32,199.75,200.14,25774.0,199.98,200.32,199.75,200.14,25774.0
2022-06-03 14:10:00,200.17,200.64,199.97,200.5,25253.0,200.17,200.64,199.97,200.5,25253.0
2022-06-03 14:15:00,200.53,200.84,200.15,200.73,22334.0,200.53,200.84,200.15,200.73,22334.0
2022-06-03 14:20:00,200.74,200.79,200.22,200.39,13948.0,200.74,200.79,200.22,200.39,13948.0
2022-06-03 14:25:00,200.36,201.13,200.35,201.05,22245.0,200.36,201.13,200.35,201.05,22245.0
2022-06-03 14:30:00,201.04,201.06,200.39,200.53,24341.0,201.04,201.06,200.39,200.53,24341.0
2022-06-03 14:35:00,200.54,200.66,199.75,199.92,28644.0,200.54,200.66,199.75,199.92,28644.0
2022-06-03 14:40:00,199.89,200.42,199.87,200.36,27640.0,199.89,200.42,199.87,200.36,27640.0
2022-06-03 14:45:00,200.34,200.38,199.93,200.08,17519.0,200.34,200.38,199.93,200.08,17519.0
2022-06-03 14:50:00,200.03,200.29,199.9,200.08,30122.0,200.03,200.29,199.9,200.08,30122.0
2022-06-03 14:55:00,200.03,200.51,199.9,200.17,27336.0,200.03,200.51,199.9,200.17,27336.0
2022-06-03 15:00:00,200.29,200.56,199.9,200.01,21955.0,200.29,200.56,199.9,200.01,21955.0
2022-06-03 15:05:00,200.0,200.02,199.15,199.21,51161.0,200.0,200.02,199.15,199.21,51161.0
2022-06-03 15:10:00,199.25,199.36,198.74,198.78,56546.0,199.25,199.36,198.74,198.78,56546.0
2022-06-03 15:15:00,198.75,199.22,198.58,199.21,55664.0,198.75,199.22,198.58,199.21,55664.0
2022-06-03 15:20:00,199.22,199.22,198.42,198.68,35965.0,199.22,199.22,198.42,198.68,35965.0
2022-06-03 15:25:00,198.69,199.1,198.63,199.1,34739.0,198.69,199.1,198.63,199.1,34739.0
2022-06-03 15:30:00,199.1,199.1,198.52,198.64,63369.0,199.1,199.1,198.52,198.64,63369.0
2022-06-03 15:35:00,198.62,199.08,198.43,198.79,45262.0,198.62,199.08,198.43,198.79,45262.0
2022-06-03 15:40:00,198.76,199.15,198.54,198.55,48713.0,198.76,199.15,198.54,198.55,48713.0
2022-06-03 15:45:00,198.54,199.09,198.26,198.85,76775.0,198.54,199.09,198.26,198.85,76775.0
2022-06-03 15:50:00,198.84,199.33,198.43,198.99,119407.0,198.84,199.33,198.43,198.99,119407.0
2022-06-03 15:55:00,199.0,199.58,198.81,198.98,319194.0,199.0,199.58,198.81,198.98,319194.0
2022-06-06 09:30:00,202.01,203.87,202.01,203.02,159661.0,202.01,203.87,202.01,203.02,159661.0
2022-06-06 09:35:00,202.94,203.61,201.32,201.87,86709.0,202.94,203.61,201.32,201.87,86709.0
2022-06-06 09:40:00,201.81,202.67,200.9,201.81,68582.0,201.81,202.67,200.9,201.81,68582.0
2022-06-06 09:45:00,201.65,202.07,200.41,201.06,63495.0,201.65,202.07,200.41,201.06,63495.0
2022-06-06 09:50:00,201.29,201.74,200.2,201.33,43672.0,201.29,201.74,200.2,201.33,43672.0
2022-06-06 09:55:00,201.19,202.19,200.47,202.14,39136.0,201.19,202.19,200.47,202.14,39136.0
2022-06-06 10:00:00,202.14,203.01,202.06,202.51,68387.0,202.14,203.01,202.06,202.51,68387.0
2022-06-06 10:05:00,202.55,203.5,202.44,202.91,41968.0,202.55,203.5,202.44,202.91,41968.0
2022-06-06 10:10:00,202.88,203.11,202.2,202.44,37273.0,202.88,203.11,202.2,202.44,37273.0
2022-06-06 10:15:00,202.66,202.73,201.59,201.91,31532.0,202.66,202.73,201.59,201.91,31532.0
2022-06-06 10:20:00,201.72,202.25,201.33,201.94,24236.0,201.72,202.25,201.33,201.94,24236.0
2022-06-06 10:25:00,201.82,202.6,201.05,202.27,23631.0,201.82,202.6,201.05,202.27,23631.0
2022-06-06 10:30:00,202.37,202.8,202.36,202.45,26012.0,202.37,202.8,202.36,202.45,26012.0
2022-06-06 10:35:00,202.4,202.78,201.68,201.71,28508.0,202.4,202.78,201.68,201.71,28508.0
2022-06-06 10:40:00,201.93,202.06,200.62,201.04,46368.0,201.93,202.06,200.62,201.04,46368.0
2022-06-06 10:45:00,201.19,201.24,200.16,200.36,55390.0,201.19,201.24,200.16,200.36,55390.0
2022-06-06 10:50:00,200.33,200.69,199.22,199.28,77352.0,200.33,200.69,199.22,199.28,77352.0
2022-06-06 10:55:00,199.32,199.72,198.82,199.63,91105.0,199.32,199.72,198.82,199.63,91105.0
2022-06-06 11:00:00,199.65,199.8,198.72,198.81,74100.0,199.65,199.8,198.72,198.81,74100.0
2022-06-06 11:05:00,198.86,199.56,198.12,198.31,67069.0,198.86,199.56,198.12,198.31,67069.0
2022-06-06 11:10:00,198.25,198.32,197.47,197.67,69777.0,198.25,198.32,197.47,197.67,69777.0
2022-06-06 11:15:00,197.65,197.79,196.88,197.3,77730.0,197.65,197.79,196.88,197.3,77730.0
2022-06-06 11:20:00,197.11,198.14,197.11,197.62,66376.0,197.11,198.14,197.11,197.62,66376.0
2022-06-06 11:25:00,197.5,197.88,197.26,197.42,32554.0,197.5,197.88,197.26,197.42,32554.0
2022-06-06 11:30:00,197.34,197.99,197.34,197.81,35433.0,197.34,197.99,197.34,197.81,35433.0
2022-06-06 11:35:00,197.75,198.5,197.33,198.11,25664.0,197.75,198.5,197.33,198.11,25664.0
2022-06-06 11:40:00,197.88,198.12,197.71,198.0,19235.0,197.88,198.12,197.71,198.0,19235.0
2022-06-06 11:45:00,198.15,198.37,197.83,197.89,28830.0,198.15,198.37,197.83,197.89,28830.0
2022-06-06 11:50:00,197.77,198.62,197.75,198.18,38285.0,197.77,198.62,197.75,198.18,38285.0
2022-06-06 11:55:00,198.19,198.42,197.9,198.12,18345.0,198.19,198.42,197.9,198.12,18345.0
2022-06-06 12:00:00,198.11,198.14,196.03,196.49,61004.0,198.11,198.14,196.03,196.49,61004.0
2022-06-06 12:05:00,196.64,196.91,196.13,196.13,36307.0,196.64,196.91,196.13,196.13,36307.0
2022-06-06 12:10:00,196.09,196.31,195.7,196.0,41849.0,196.09,196.31,195.7,196.0,41849.0
2022-06-06 12:15:00,195.95,196.55,195.7,196.49,32520.0,195.95,196.55,195.7,196.49,32520.0
2022-06-06 12:20:00,196.37,196.72,196.1,196.16,26932.0,196.37,196.72,196.1,196.16,26932.0
2022-06-06 12:25:00,196.19,196.67,195.95,196.16,23397.0,196.19,196.67,195.95,196.16,23397.0
2022-06-06 12:30:00,196.01,196.85,195.65,196.83,28705.0,196.01,196.85,195.65,196.83,28705.0
2022-06-06 12:35:00,196.8,197.07,196.67,196.94,22021.0,196.8,197.07,196.67,196.94,22021.0
2022-06-06 12:40:00,196.93,197.2,196.66,197.12,23226.0,196.93,197.2,196.66,197.12,23226.0
2022-06-06 12:45:00,197.12,197.35,196.94,197.11,23178.0,197.12,197.35,196.94,197.11,23178.0
2022-06-06 12:50:00,196.96,197.28,196.79,197.22,20487.0,196.96,197.28,196.79,197.22,20487.0
2022-06-06 12:55:00,197.2,197.51,197.03,197.25,23124.0,197.2,197.51,197.03,197.25,23124.0
2022-06-06 13:00:00,197.24,197.28,196.91,196.93,19825.0,197.24,197.28,196.91,196.93,19825.0
2022-06-06 13:05:00,196.91,197.3,196.9,197.14,19489.0,196.91,197.3,196.9,197.14,19489.0
2022-06-06 13:10:00,197.14,197.15,196.26,196.55,21880.0,197.14,197.15,196.26,196.55,21880.0
2022-06-06 13:15:00,196.43,196.69,196.02,196.36,43978.0,196.43,196.69,196.02,196.36,43978.0
2022-06-06 13:20:00,196.29,196.66,195.87,196.43,34945.0,196.29,196.66,195.87,196.43,34945.0
2022-06-06 13:25:00,196.48,196.86,196.32,196.75,18218.0,196.48,196.86,196.32,196.75,18218.0
2022-06-06 13:30:00,196.75,197.2,196.43,196.58,19956.0,196.75,197.2,196.43,196.58,19956.0
2022-06-06 13:35:00,196.52,197.9,196.38,197.85,24061.0,196.52,197.9,196.38,197.85,24061.0
2022-06-06 13:40:00,197.71,198.24,197.61,198.19,18547.0,197.71,198.24,197.61,198.19,18547.0
2022-06-06 13:45:00,198.24,198.43,197.86,198.37,19846.0,198.24,198.43,197.86,198.37,19846.0
2022-06-06 13:50:00,198.31,198.58,198.03,198.15,28639.0,198.31,198.58,198.03,198.15,28639.0
2022-06-06 13:55:00,198.14,198.78,198.13,198.78,27578.0,198.14,198.78,198.13,198.78,27578.0
2022-06-06 14:00:00,198.79,198.97,198.35,198.8,21242.0,198.79,198.97,198.35,198.8,21242.0
2022-06-06 14:05:00,198.78,198.96,198.37,198.71,23431.0,198.78,198.96,198.37,198.71,23431.0
2022-06-06 14:10:00,198.73,198.82,198.34,198.49,18144.0,198.73,198.82,198.34,198.49,18144.0
2022-06-06 14:15:00,198.43,198.69,198.25,198.39,24427.0,198.43,198.69,198.25,198.39,24427.0
2022-06-06 14:20:00,198.32,198.36,197.0,197.32,20415.0,198.32,198.36,197.0,197.32,20415.0
2022-06-06 14:25:00,197.26,197.44,196.7,196.88,25606.0,197.26,197.44,196.7,196.88,25606.0
2022-06-06 14:30:00,196.88,196.98,196.48,196.71,26120.0,196.88,196.98,196.48,196.71,26120.0
2022-06-06 14:35:00,196.81,196.92,196.15,196.3,28949.0,196.81,196.92,196.15,196.3,28949.0
2022-06-06 14:40:00,196.32,196.69,196.2,196.65,21094.0,196.32,196.69,196.2,196.65,21094.0
2022-06-06 14:45:00,196.67,197.2,196.59,196.8,25584.0,196.67,197.2,196.59,196.8,25584.0
2022-06-06 14:50:00,196.71,196.75,195.94,196.64,22691.0,196.71,196.75,195.94,196.64,22691.0
2022-06-06 14:55:00,196.59,196.92,196.37,196.47,18396.0,196.59,196.92,196.37,196.47,18396.0
2022-06-06 15:00:00,196.33,196.63,196.0,196.08,21164.0,196.33,196.63,196.0,196.08,21164.0
2022-06-06 15:05:00,196.04,196.28,195.86,196.04,31793.0,196.04,196.28,195.86,196.04,31793.0
2022-06-06 15:10:00,196.02,196.3,195.72,195.94,39525.0,196.02,196.3,195.72,195.94,39525.0
2022-06-06 15:15:00,195.91,196.46,195.71,195.76,30310.0,195.91,196.46,195.71,195.76,30310.0
2022-06-06 15:20:00,195.71,196.31,195.38,196.2,45532.0,195.71,196.31,195.38,196.2,45532.0
2022-06-06 15:25:00,196.3,196.41,196.07,196.16,21422.0,196.3,196.41,196.07,196.16,21422.0
2022-06-06 15:30:00,196.15,196.55,196.06,196.15,53230.0,196.15,196.55,196.06,196.15,53230.0
2022-06-06 15:35:00,196.15,196.17,195.56,195.9,38350.0,196.15,196.17,195.56,195.9,38350.0
2022-06-06 15:40:00,195.88,196.82,195.77,196.51,51578.0,195.88,196.82,195.77,196.51,51578.0
2022-06-06 15:45:00,196.54,196.59,195.89,196.14,60094.0,196.54,196.59,195.89,196.14,60094.0
2022-06-06 15:50:00,196.22,197.12,196.22,197.01,93250.0,196.22,197.12,196.22,197.01,93250.0
2022-06-06 15:55:00,196.92,197.21,196.63,197.19,241170.0,196.92,197.21,196.63,197.19,241170.0
2022-06-07 09:30:00,194.93,195.26,193.26,194.61,138921.0,194.93,195.26,193.26,194.61,138921.0
2022-06-07 09:35:00,194.69,195.4,193.54,193.64,57535.0,194.69,195.4,193.54,193.64,57535.0
2022-06-07 09:40:00,193.91,195.19,193.37,194.62,73209.0,193.91,195.19,193.37,194.62,73209.0
2022-06-07 09:45:00,194.76,195.4,194.18,195.0,68117.0,194.76,195.4,194.18,195.0,68117.0
2022-06-07 09:50:00,194.99,196.31,194.23,194.34,61671.0,194.99,196.31,194.23,194.34,61671.0
2022-06-07 09:55:00,194.45,195.02,193.97,194.13,35822.0,194.45,195.02,193.97,194.13,35822.0
2022-06-07 10:00:00,194.16,194.59,193.5,194.25,49796.0,194.16,194.59,193.5,194.25,49796.0
2022-06-07 10:05:00,194.26,194.66,193.0,193.5,52414.0,194.26,194.66,193.0,193.5,52414.0
2022-06-07 10:10:00,193.38,194.17,193.31,193.6,28357.0,193.38,194.17,193.31,193.6,28357.0
2022-06-07 10:15:00,193.72,195.0,193.55,194.29,40312.0,193.72,195.0,193.55,194.29,40312.0
2022-06-07 10:20:00,194.37,195.21,194.06,194.9,24755.0,194.37,195.21,194.06,194.9,24755.0
2022-06-07 10:25:00,194.9,195.88,194.61,195.7,38448.0,194.9,195.88,194.61,195.7,38448.0
2022-06-07 10:30:00,195.68,196.65,195.68,196.53,55526.0,195.68,196.65,195.68,196.53,55526.0
2022-06-07 10:35:00,196.56,197.37,196.35,197.05,61753.0,196.56,197.37,196.35,197.05,61753.0
2022-06-07 10:40:00,197.03,197.71,196.98,197.71,54782.0,197.03,197.71,196.98,197.71,54782.0
2022-06-07 10:45:00,197.69,198.31,197.54,198.24,52430.0,197.69,198.31,197.54,198.24,52430.0
2022-06-07 10:50:00,198.23,198.4,197.36,197.45,67379.0,198.23,198.4,197.36,197.45,67379.0
2022-06-07 10:55:00,197.39,197.52,197.02,197.42,32662.0,197.39,197.52,197.02,197.42,32662.0
2022-06-07 11:00:00,197.43,197.72,196.92,196.96,33015.0,197.43,197.72,196.92,196.96,33015.0
2022-06-07 11:05:00,196.96,197.42,196.69,197.24,27044.0,196.96,197.42,196.69,197.24,27044.0
2022-06-07 11:10:00,197.31,197.65,197.03,197.05,46413.0,197.31,197.65,197.03,197.05,46413.0
2022-06-07 11:15:00,197.0,197.09,196.21,196.38,24777.0,197.0,197.09,196.21,196.38,24777.0
2022-06-07 11:20:00,196.45,196.7,196.04,196.21,23162.0,196.45,196.7,196.04,196.21,23162.0
2022-06-07 11:25:00,196.14,196.3,195.32,195.53,34758.0,196.14,196.3,195.32,195.53,34758.0
2022-06-07 11:30:00,195.53,195.54,195.12,195.24,36671.0,195.53,195.54,195.12,195.24,36671.0
2022-06-07 11:35:00,195.32,195.64,195.01,195.59,27072.0,195.32,195.64,195.01,195.59,27072.0
2022-06-07 11:40:00,195.64,195.68,195.11,195.39,19161.0,195.64,195.68,195.11,195.39,19161.0
2022-06-07 11:45:00,195.31,195.74,194.94,195.08,21862.0,195.31,195.74,194.94,195.08,21862.0
2022-06-07 11:50:00,195.0,195.69,194.94,195.47,14578.0,195.0,195.69,194.94,195.47,14578.0
2022-06-07 11:55:00,195.45,196.47,195.43,196.2,21838.0,195.45,196.47,195.43,196.2,21838.0
2022-06-07 12:00:00,196.21,196.32,195.32,195.38,22993.0,196.21,196.32,195.32,195.38,22993.0
2022-06-07 12:05:00,195.3,195.47,195.07,195.25,15221.0,195.3,195.47,195.07,195.25,15221.0
2022-06-07 12:10:00,195.25,195.63,195.25,195.54,9344.0,195.25,195.63,195.25,195.54,9344.0
2022-06-07 12:15:00,195.46,195.46,194.71,195.43,22613.0,195.46,195.46,194.71,195.43,22613.0
2022-06-07 12:20:00,195.33,195.49,195.1,195.42,20079.0,195.33,195.49,195.1,195.42,20079.0
2022-06-07 12:25:00,195.35,195.48,195.1,195.19,11137.0,195.35,195.48,195.1,195.19,11137.0
2022-06-07 12:30:00,195.11,195.7,194.8,195.59,45875.0,195.11,195.7,194.8,195.59,45875.0
2022-06-07 12:35:00,195.55,195.89,195.4,195.82,22234.0,195.55,195.89,195.4,195.82,22234.0
2022-06-07 12:40:00,195.86,196.44,195.84,196.11,36722.0,195.86,196.44,195.84,196.11,36722.0
2022-06-07 12:45:00,196.12,196.72,196.11,196.37,48463.0,196.12,196.72,196.11,196.37,48463.0
2022-06-07 12:50:00,196.38,196.63,195.88,196.48,20500.0,196.38,196.63,195.88,196.48,20500.0
2022-06-07 12:55:00,196.56,196.66,196.28,196.57,23365.0,196.56,196.66,196.28,196.57,23365.0
2022-06-07 13:00:00,196.5,196.67,196.06,196.58,28560.0,196.5,196.67,196.06,196.58,28560.0
2022-06-07 13:05:00,196.5,196.79,196.2,196.75,15302.0,196.5,196.79,196.2,196.75,15302.0
2022-06-07 13:10:00,196.79,196.9,196.59,196.9,16540.0,196.79,196.9,196.59,196.9,16540.0
2022-06-07 13:15:00,196.9,197.07,196.8,196.96,29177.0,196.9,197.07,196.8,196.96,29177.0
2022-06-07 13:20:00,196.96,197.31,196.79,196.86,29763.0,196.96,197.31,196.79,196.86,29763.0
2022-06-07 13:25:00,196.89,197.06,196.82,197.0,9894.0,196.89,197.06,196.82,197.0,9894.0
2022-06-07 13:30:00,197.04,197.5,196.84,197.5,34985.0,197.04,197.5,196.84,197.5,34985.0
2022-06-07 13:35:00,197.4,197.65,197.22,197.61,24080.0,197.4,197.65,197.22,197.61,24080.0
2022-06-07 13:40:00,197.62,197.62,197.23,197.28,17682.0,197.62,197.62,197.23,197.28,17682.0
2022-06-07 13:45:00,197.3,197.53,197.03,197.34,13897.0,197.3,197.53,197.03,197.34,13897.0
2022-06-07 13:50:00,197.28,197.64,197.08,197.12,14173.0,197.28,197.64,197.08,197.12,14173.0
2022-06-07 13:55:00,197.09,197.22,196.83,196.93,12900.0,197.09,197.22,196.83,196.93,12900.0
2022-06-07 14:00:00,196.98,197.21,196.73,197.13,19374.0,196.98,197.21,196.73,197.13,19374.0
2022-06-07 14:05:00,197.09,197.67,196.94,197.61,17848.0,197.09,197.67,196.94,197.61,17848.0
2022-06-07 14:10:00,197.62,197.87,197.4,197.69,29248.0,197.62,197.87,197.4,197.69,29248.0
2022-06-07 14:15:00,197.58,197.71,197.38,197.4,22603.0,197.58,197.71,197.38,197.4,22603.0
2022-06-07 14:20:00,197.34,197.47,197.26,197.43,42452.0,197.34,197.47,197.26,197.43,42452.0
2022-06-07 14:25:00,197.44,197.9,197.32,197.72,24241.0,197.44,197.9,197.32,197.72,24241.0
2022-06-07 14:30:00,197.65,197.94,197.55,197.73,21775.0,197.65,197.94,197.55,197.73,21775.0
2022-06-07 14:35:00,197.78,198.37,197.72,198.15,48561.0,197.78,198.37,197.72,198.15,48561.0
2022-06-07 14:40:00,198.24,198.32,197.62,197.83,30979.0,198.24,198.32,197.62,197.83,30979.0
2022-06-07 14:45:00,197.84,198.19,197.55,197.77,20254.0,197.84,198.19,197.55,197.77,20254.0
2022-06-07 14:50:00,197.78,198.1,197.65,197.98,28922.0,197.78,198.1,197.65,197.98,28922.0
2022-06-07 14:55:00,197.93,198.34,197.8,198.16,16339.0,197.93,198.34,197.8,198.16,16339.0
2022-06-07 15:00:00,198.16,198.84,198.1,198.5,50342.0,198.16,198.84,198.1,198.5,50342.0
2022-06-07 15:05:00,198.5,199.19,198.41,199.19,41279.0,198.5,199.19,198.41,199.19,41279.0
2022-06-07 15:10:00,199.13,199.29,198.56,198.63,32011.0,199.13,199.29,198.56,198.63,32011.0
2022-06-07 15:15:00,198.71,198.79,198.49,198.56,27725.0,198.71,198.79,198.49,198.56,27725.0
2022-06-07 15:20:00,198.59,198.76,198.25,198.39,24220.0,198.59,198.76,198.25,198.39,24220.0
2022-06-07 15:25:00,198.47,198.65,198.42,198.62,10295.0,198.47,198.65,198.42,198.62,10295.0
2022-06-07 15:30:00,198.62,199.15,198.5,199.11,40049.0,198.62,199.15,198.5,199.11,40049.0
2022-06-07 15:35:00,199.1,199.26,198.89,199.25,41718.0,199.1,199.26,198.89,199.25,41718.0
2022-06-07 15:40:00,199.25,199.28,198.87,199.0,63728.0,199.25,199.28,198.87,199.0,63728.0
2022-06-07 15:45:00,199.0,199.32,198.91,199.22,68514.0,199.0,199.32,198.91,199.22,68514.0
2022-06-07 15:50:00,199.15,199.6,198.98,199.06,123245.0,199.15,199.6,198.98,199.06,123245.0
2022-06-07 15:55:00,199.0,199.04,198.42,198.62,207793.0,199.0,199.04,198.42,198.62,207793.0
2022-06-08 09:30:00,197.89,199.7,197.64,199.68,150517.0,197.89,199.7,197.64,199.68,150517.0
2022-06-08 09:35:00,199.56,201.48,199.25,200.9,118153.0,199.56,201.48,199.25,200.9,118153.0
2022-06-08 09:40:00,200.81,201.67,200.09,200.71,99630.0,200.81,201.67,200.09,200.71,99630.0
2022-06-08 09:45:00,200.75,202.82,200.4,202.19,82136.0,200.75,202.82,200.4,202.19,82136.0
2022-06-08 09:50:00,202.39,202.81,200.87,202.81,74418.0,202.39,202.81,200.87,202.81,74418.0
2022-06-08 09:55:00,202.83,203.89,202.82,203.26,84289.0,202.83,203.89,202.82,203.26,84289.0
2022-06-08 10:00:00,203.27,203.66,202.68,203.3,126784.0,203.27,203.66,202.68,203.3,126784.0
2022-06-08 10:05:00,203.3,204.88,203.11,204.45,81526.0,203.3,204.88,203.11,204.45,81526.0
2022-06-08 10:10:00,204.53,204.53,203.44,203.65,95983.0,204.53,204.53,203.44,203.65,95983.0
2022-06-08 10:15:00,203.62,203.91,202.78,203.82,83205.0,203.62,203.91,202.78,203.82,83205.0
2022-06-08 10:20:00,203.76,204.73,203.7,204.67,64658.0,203.76,204.73,203.7,204.67,64658.0
2022-06-08 10:25:00,204.6,204.73,204.01,204.47,50414.0,204.6,204.73,204.01,204.47,50414.0
2022-06-08 10:30:00,204.38,206.0,204.13,205.65,139839.0,204.38,206.0,204.13,205.65,139839.0
2022-06-08 10:35:00,205.69,206.25,205.2,205.43,94291.0,205.69,206.25,205.2,205.43,94291.0
2022-06-08 10:40:00,205.44,206.25,204.72,205.24,101764.0,205.44,206.25,204.72,205.24,101764.0
2022-06-08 10:45:00,205.2,206.42,205.18,205.81,136614.0,205.2,206.42,205.18,205.81,136614.0
2022-06-08 10:50:00,205.96,206.16,205.3,205.48,87791.0,205.96,206.16,205.3,205.48,87791.0
2022-06-08 10:55:00,205.5,205.5,204.39,204.52,106256.0,205.5,205.5,204.39,204.52,106256.0
2022-06-08 11:00:00,204.65,204.97,203.81,204.16,124645.0,204.65,204.97,203.81,204.16,124645.0
2022-06-08 11:05:00,204.2,204.67,203.93,204.16,101828.0,204.2,204.67,203.93,204.16,101828.0
2022-06-08 11:10:00,204.13,205.5,204.02,205.48,76433.0,204.13,205.5,204.02,205.48,76433.0
2022-06-08 11:15:00,205.48,206.4,205.36,206.0,73312.0,205.48,206.4,205.36,206.0,73312.0
2022-06-08 11:20:00,205.92,206.55,205.82,206.31,60761.0,205.92,206.55,205.82,206.31,60761.0
2022-06-08 11:25:00,206.34,206.96,206.29,206.93,81311.0,206.34,206.96,206.29,206.93,81311.0
2022-06-08 11:30:00,206.93,206.95,206.42,206.53,45478.0,206.93,206.95,206.42,206.53,45478.0
2022-06-08 11:35:00,206.54,206.88,206.34,206.8,39586.0,206.54,206.88,206.34,206.8,39586.0
2022-06-08 11:40:00,206.83,207.07,205.88,206.0,74163.0,206.83,207.07,205.88,206.0,74163.0
2022-06-08 11:45:00,206.0,206.77,205.99,206.61,38423.0,206.0,206.77,205.99,206.61,38423.0
2022-06-08 11:50:00,206.59,206.88,206.54,206.78,47594.0,206.59,206.88,206.54,206.78,47594.0
2022-06-08 11:55:00,206.73,207.04,206.45,206.56,47525.0,206.73,207.04,206.45,206.56,47525.0
2022-06-08 12:00:00,206.51,207.38,206.27,206.79,71094.0,206.51,207.38,206.27,206.79,71094.0
2022-06-08 12:05:00,206.72,206.8,205.93,206.37,50952.0,206.72,206.8,205.93,206.37,50952.0
2022-06-08 12:10:00,206.43,206.5,206.12,206.41,28806.0,206.43,206.5,206.12,206.41,28806.0
2022-06-08 12:15:00,206.44,206.44,205.26,205.56,53842.0,206.44,206.44,205.26,205.56,53842.0
2022-06-08 12:20:00,205.53,205.64,204.27,204.61,68808.0,205.53,205.64,204.27,204.61,68808.0
2022-06-08 12:25:00,204.61,204.72,203.88,204.37,48891.0,204.61,204.72,203.88,204.37,48891.0
2022-06-08 12:30:00,204.4,204.41,203.16,203.34,46749.0,204.4,204.41,203.16,203.34,46749.0
2022-06-08 12:35:00,203.32,203.46,202.28,202.3,51697.0,203.32,203.46,202.28,202.3,51697.0
2022-06-08 12:40:00,202.25,203.04,202.2,202.43,48012.0,202.25,203.04,202.2,202.43,48012.0
2022-06-08 12:45:00,202.48,202.96,202.05,202.78,62718.0,202.48,202.96,202.05,202.78,62718.0
2022-06-08 12:50:00,202.83,203.12,202.6,203.12,46466.0,202.83,203.12,202.6,203.12,46466.0
2022-06-08 12:55:00,203.02,203.48,202.8,203.4,51001.0,203.02,203.48,202.8,203.4,51001.0
2022-06-08 13:00:00,203.36,203.38,202.47,202.75,29820.0,203.36,203.38,202.47,202.75,29820.0
2022-06-08 13:05:00,202.81,203.11,202.62,202.98,20857.0,202.81,203.11,202.62,202.98,20857.0
2022-06-08 13:10:00,202.8,203.12,202.7,202.98,21087.0,202.8,203.12,202.7,202.98,21087.0
2022-06-08 13:15:00,202.97,203.13,202.35,202.97,36689.0,202.97,203.13,202.35,202.97,36689.0
2022-06-08 13:20:00,202.95,202.95,202.3,202.55,45561.0,202.95,202.95,202.3,202.55,45561.0
2022-06-08 13:25:00,202.5,202.55,201.8,201.94,69941.0,202.5,202.55,201.8,201.94,69941.0
2022-06-08 13:30:00,201.95,201.97,200.75,201.34,111646.0,201.95,201.97,200.75,201.34,111646.0
2022-06-08 13:35:00,201.3,201.54,200.84,201.08,42742.0,201.3,201.54,200.84,201.08,42742.0
2022-06-08 13:40:00,201.04,201.54,200.68,201.35,53856.0,201.04,201.54,200.68,201.35,53856.0
2022-06-08 13:45:00,201.42,201.52,201.06,201.3,22413.0,201.42,201.52,201.06,201.3,22413.0
2022-06-08 13:50:00,201.31,201.73,200.87,201.62,41289.0,201.31,201.73,200.87,201.62,41289.0
2022-06-08 13:55:00,201.71,202.17,201.4,201.85,31691.0,201.71,202.17,201.4,201.85,31691.0
2022-06-08 14:00:00,201.87,202.6,201.86,202.43,25958.0,201.87,202.6,201.86,202.43,25958.0
2022-06-08 14:05:00,202.49,202.5,202.21,202.42,29534.0,202.49,202.5,202.21,202.42,29534.0
2022-06-08 14:10:00,202.5,202.7,202.29,202.65,28444.0,202.5,202.7,202.29,202.65,28444.0
2022-06-08 14:15:00,202.67,202.7,202.06,202.41,30702.0,202.67,202.7,202.06,202.41,30702.0
2022-06-08 14:20:00,202.43,202.64,202.06,202.37,33351.0,202.43,202.64,202.06,202.37,33351.0
2022-06-08 14:25:00,202.27,202.5,201.15,201.63,43427.0,202.27,202.5,201.15,201.63,43427.0
2022-06-08 14:30:00,201.64,202.19,201.58,201.73,31237.0,201.64,202.19,201.58,201.73,31237.0
2022-06-08 14:35:00,201.71,202.34,201.45,202.08,28282.0,201.71,202.34,201.45,202.08,28282.0
2022-06-08 14:40:00,202.08,202.77,202.06,202.68,30404.0,202.08,202.77,202.06,202.68,30404.0
2022-06-08 14:45:00,202.62,203.07,202.58,202.98,27800.0,202.62,203.07,202.58,202.98,27800.0
2022-06-08 14:50:00,203.0,203.01,202.56,202.71,31654.0,203.0,203.01,202.56,202.71,31654.0
2022-06-08 14:55:00,202.74,202.96,202.6,202.83,27277.0,202.74,202.96,202.6,202.83,27277.0
2022-06-08 15:00:00,202.69,202.69,201.91,202.15,41633.0,202.69,202.69,201.91,202.15,41633.0
2022-06-08 15:05:00,202.15,202.39,201.65,201.97,39298.0,202.15,202.39,201.65,201.97,39298.0
2022-06-08 15:10:00,201.85,202.83,201.79,202.48,55493.0,201.85,202.83,201.79,202.48,55493.0
2022-06-08 15:15:00,202.53,202.91,202.15,202.31,48812.0,202.53,202.91,202.15,202.31,48812.0
2022-06-08 15:20:00,202.3,202.6,202.14,202.52,35967.0,202.3,202.6,202.14,202.52,35967.0
2022-06-08 15:25:00,202.55,202.55,202.17,202.28,25008.0,202.55,202.55,202.17,202.28,25008.0
2022-06-08 15:30:00,202.28,202.62,201.95,202.41,52494.0,202.28,202.62,201.95,202.41,52494.0
2022-06-08 15:35:00,202.36,202.59,202.21,202.41,27652.0,202.36,202.59,202.21,202.41,27652.0
2022-06-08 15:40:00,202.33,202.5,202.02,202.5,47774.0,202.33,202.5,202.02,202.5,47774.0
2022-06-08 15:45:00,202.53,202.53,202.02,202.06,56351.0,202.53,202.53,202.02,202.06,56351.0
2022-06-08 15:50:00,202.1,202.65,201.98,202.39,84085.0,202.1,202.65,201.98,202.39,84085.0
2022-06-08 15:55:00,202.39,203.07,202.39,202.83,196409.0,202.39,203.07,202.39,202.83,196409.0
2022-06-09 09:30:00,200.69,201.69,198.57,198.99,205241.0,200.69,201.69,198.57,198.99,205241.0
2022-06-09 09:35:00,199.21,199.44,197.36,197.36,117945.0,199.21,199.44,197.36,197.36,117945.0
2022-06-09 09:40:00,197.32,198.28,196.87,197.11,131830.0,197.32,198.28,196.87,197.11,131830.0
2022-06-09 09:45:00,197.31,198.9,196.43,198.29,94904.0,197.31,198.9,196.43,198.29,94904.0
2022-06-09 09:50:00,198.06,199.46,198.06,199.0,62143.0,198.06,199.46,198.06,199.0,62143.0
2022-06-09 09:55:00,199.07,199.2,198.13,198.66,35117.0,199.07,199.2,198.13,198.66,35117.0
2022-06-09 10:00:00,198.79,198.81,198.13,198.49,35336.0,198.79,198.81,198.13,198.49,35336.0
2022-06-09 10:05:00,198.33,198.73,197.44,197.58,41822.0,198.33,198.73,197.44,197.58,41822.0
2022-06-09 10:10:00,197.48,198.77,197.24,198.67,85315.0,197.48,198.77,197.24,198.67,85315.0
2022-06-09 10:15:00,198.61,199.23,198.11,198.18,58077.0,198.61,199.23,198.11,198.18,58077.0
2022-06-09 10:20:00,198.25,198.74,198.0,198.39,59261.0,198.25,198.74,198.0,198.39,59261.0
2022-06-09 10:25:00,198.39,199.39,198.16,199.38,67858.0,198.39,199.39,198.16,199.38,67858.0
2022-06-09 10:30:00,199.47,199.74,198.6,198.81,54780.0,199.47,199.74,198.6,198.81,54780.0
2022-06-09 10:35:00,199.02,199.91,198.67,199.85,55461.0,199.02,199.91,198.67,199.85,55461.0
2022-06-09 10:40:00,199.77,199.9,198.75,199.14,42472.0,199.77,199.9,198.75,199.14,42472.0
2022-06-09 10:45:00,199.06,199.16,198.0,198.49,57113.0,199.06,199.16,198.0,198.49,57113.0
2022-06-09 10:50:00,198.46,198.46,197.32,197.4,61197.0,198.46,198.46,197.32,197.4,61197.0
2022-06-09 10:55:00,197.38,197.88,197.22,197.57,68413.0,197.38,197.88,197.22,197.57,68413.0
2022-06-09 11:00:00,197.56,197.81,196.57,196.72,62213.0,197.56,197.81,196.57,196.72,62213.0
2022-06-09 11:05:00,196.74,196.87,196.04,196.64,47339.0,196.74,196.87,196.04,196.64,47339.0
2022-06-09 11:10:00,196.64,196.98,196.3,196.56,59969.0,196.64,196.98,196.3,196.56,59969.0
2022-06-09 11:15:00,196.54,196.9,196.31,196.51,50418.0,196.54,196.9,196.31,196.51,50418.0
2022-06-09 11:20:00,196.53,197.21,196.52,197.13,33101.0,196.53,197.21,196.52,197.13,33101.0
2022-06-09 11:25:00,197.22,197.25,196.55,196.76,21839.0,197.22,197.25,196.55,196.76,21839.0
2022-06-09 11:30:00,196.7,197.09,196.25,196.64,41378.0,196.7,197.09,196.25,196.64,41378.0
2022-06-09 11:35:00,196.69,197.06,196.11,196.55,63974.0,196.69,197.06,196.11,196.55,63974.0
2022-06-09 11:40:00,196.63,197.39,196.36,197.11,50383.0,196.63,197.39,196.36,197.11,50383.0
2022-06-09 11:45:00,197.02,197.24,195.88,195.94,61903.0,197.02,197.24,195.88,195.94,61903.0
2022-06-09 11:50:00,195.94,196.24,195.52,196.24,47162.0,195.94,196.24,195.52,196.24,47162.0
2022-06-09 11:55:00,196.26,196.77,196.14,196.54,33762.0,196.26,196.77,196.14,196.54,33762.0
2022-06-09 12:00:00,196.45,196.71,195.95,196.06,29609.0,196.45,196.71,195.95,196.06,29609.0
2022-06-09 12:05:00,196.01,196.19,195.64,195.78,55996.0,196.01,196.19,195.64,195.78,55996.0
2022-06-09 12:10:00,195.78,195.84,195.25,195.46,43353.0,195.78,195.84,195.25,195.46,43353.0
2022-06-09 12:15:00,195.4,195.96,195.32,195.96,37689.0,195.4,195.96,195.32,195.96,37689.0
2022-06-09 12:20:00,195.91,196.33,195.89,196.09,37193.0,195.91,196.33,195.89,196.09,37193.0
2022-06-09 12:25:00,196.03,196.48,196.02,196.24,44420.0,196.03,196.48,196.02,196.24,44420.0
2022-06-09 12:30:00,196.28,196.65,196.03,196.46,48860.0,196.28,196.65,196.03,196.46,48860.0
2022-06-09 12:35:00,196.41,196.68,196.2,196.36,27394.0,196.41,196.68,196.2,196.36,27394.0
2022-06-09 12:40:00,196.36,196.98,196.24,196.8,27796.0,196.36,196.98,196.24,196.8,27796.0
2022-06-09 12:45:00,196.78,196.86,196.36,196.38,18121.0,196.78,196.86,196.36,196.38,18121.0
2022-06-09 12:50:00,196.42,196.75,195.84,195.84,13487.0,196.42,196.75,195.84,195.84,13487.0
2022-06-09 12:55:00,195.89,196.69,195.66,196.56,18955.0,195.89,196.69,195.66,196.56,18955.0
2022-06-09 13:00:00,196.51,196.66,196.13,196.15,36157.0,196.51,196.66,196.13,196.15,36157.0
2022-06-09 13:05:00,196.26,197.02,196.26,196.59,16995.0,196.26,197.02,196.26,196.59,16995.0
2022-06-09 13:10:00,196.57,197.13,196.57,196.84,24598.0,196.57,197.13,196.57,196.84,24598.0
2022-06-09 13:15:00,196.81,196.92,196.47,196.68,18760.0,196.81,196.92,196.47,196.68,18760.0
2022-06-09 13:20:00,196.65,196.85,196.36,196.55,19797.0,196.65,196.85,196.36,196.55,19797.0
2022-06-09 13:25:00,196.5,196.98,196.48,196.61,31078.0,196.5,196.98,196.48,196.61,31078.0
2022-06-09 13:30:00,196.55,196.55,196.12,196.31,59772.0,196.55,196.55,196.12,196.31,59772.0
2022-06-09 13:35:00,196.27,196.27,195.49,195.84,32007.0,196.27,196.27,195.49,195.84,32007.0
2022-06-09 13:40:00,195.85,196.03,195.21,195.3,26520.0,195.85,196.03,195.21,195.3,26520.0
2022-06-09 13:45:00,195.32,195.86,195.18,195.74,18521.0,195.32,195.86,195.18,195.74,18521.0
2022-06-09 13:50:00,195.8,196.13,195.73,195.76,16504.0,195.8,196.13,195.73,195.76,16504.0
2022-06-09 13:55:00,195.81,196.29,195.74,196.23,14828.0,195.81,196.29,195.74,196.23,14828.0
2022-06-09 14:00:00,196.2,196.29,195.7,195.8,16650.0,196.2,196.29,195.7,195.8,16650.0
2022-06-09 14:05:00,195.78,196.0,195.65,195.73,15321.0,195.78,196.0,195.65,195.73,15321.0
2022-06-09 14:10:00,195.77,195.86,195.33,195.82,25762.0,195.77,195.86,195.33,195.82,25762.0
2022-06-09 14:15:00,195.73,195.97,195.69,195.87,20981.0,195.73,195.97,195.69,195.87,20981.0
2022-06-09 14:20:00,195.91,196.07,195.15,195.18,35164.0,195.91,196.07,195.15,195.18,35164.0
2022-06-09 14:25:00,195.16,195.86,195.0,195.75,39320.0,195.16,195.86,195.0,195.75,39320.0
2022-06-09 14:30:00,195.76,195.77,195.15,195.15,30562.0,195.76,195.77,195.15,195.15,30562.0
2022-06-09 14:35:00,195.13,195.28,194.92,195.06,54891.0,195.13,195.28,194.92,195.06,54891.0
2022-06-09 14:40:00,195.05,195.25,194.93,194.99,26295.0,195.05,195.25,194.93,194.99,26295.0
2022-06-09 14:45:00,194.97,195.54,194.9,195.47,23869.0,194.97,195.54,194.9,195.47,23869.0
2022-06-09 14:50:00,195.43,195.63,195.29,195.39,23052.0,195.43,195.63,195.29,195.39,23052.0
2022-06-09 14:55:00,195.37,195.48,194.83,194.84,34933.0,195.37,195.48,194.83,194.84,34933.0
2022-06-09 15:00:00,194.84,194.95,194.41,194.49,41368.0,194.84,194.95,194.41,194.49,41368.0
2022-06-09 15:05:00,194.42,194.63,194.26,194.54,42902.0,194.42,194.63,194.26,194.54,42902.0
2022-06-09 15:10:00,194.54,194.77,194.38,194.62,34830.0,194.54,194.77,194.38,194.62,34830.0
2022-06-09 15:15:00,194.62,195.15,194.59,194.96,30419.0,194.62,195.15,194.59,194.96,30419.0
2022-06-09 15:20:00,195.02,195.31,194.9,195.11,25426.0,195.02,195.31,194.9,195.11,25426.0
2022-06-09 15:25:00,195.06,195.1,194.25,194.27,41123.0,195.06,195.1,194.25,194.27,41123.0
2022-06-09 15:30:00,194.29,194.36,193.69,193.88,104703.0,194.29,194.36,193.69,193.88,104703.0
2022-06-09 15:35:00,193.85,194.11,193.4,193.44,115622.0,193.85,194.11,193.4,193.44,115622.0
2022-06-09 15:40:00,193.43,193.55,193.1,193.24,109167.0,193.43,193.55,193.1,193.24,109167.0
2022-06-09 15:45:00,193.23,193.38,192.83,192.95,117520.0,193.23,193.38,192.83,192.95,117520.0
2022-06-09 15:50:00,192.92,193.17,192.54,193.14,172060.0,192.92,193.17,192.54,193.14,172060.0
2022-06-09 15:55:00,193.14,193.42,192.71,192.76,235410.0,193.14,193.42,192.71,192.76,235410.0
2022-06-10 09:30:00,182.64,185.86,181.67,182.32,569004.0,182.64,185.86,181.67,182.32,569004.0
2022-06-10 09:35:00,182.34,184.69,182.11,182.49,232440.0,182.34,184.69,182.11,182.49,232440.0
2022-06-10 09:40:00,182.38,184.33,182.22,184.21,160009.0,182.38,184.33,182.22,184.21,160009.0
2022-06-10 09:45:00,184.26,184.46,183.2,183.51,182334.0,184.26,184.46,183.2,183.51,182334.0
2022-06-10 09:50:00,183.56,184.18,182.86,183.0,197826.0,183.56,184.18,182.86,183.0,197826.0
2022-06-10 09:55:00,183.0,183.0,182.12,182.43,186826.0,183.0,183.0,182.12,182.43,186826.0
2022-06-10 10:00:00,182.34,182.48,180.93,181.42,244603.0,182.34,182.48,180.93,181.42,244603.0
2022-06-10 10:05:00,181.41,182.65,181.4,181.44,150128.0,181.41,182.65,181.4,181.44,150128.0
2022-06-10 10:10:00,181.4,182.25,180.85,181.98,177582.0,181.4,182.25,180.85,181.98,177582.0
2022-06-10 10:15:00,181.91,182.75,181.52,182.24,151146.0,181.91,182.75,181.52,182.24,151146.0
2022-06-10 10:20:00,182.28,183.77,181.89,183.6,237965.0,182.28,183.77,181.89,183.6,237965.0
2022-06-10 10:25:00,183.51,184.11,183.21,183.35,169562.0,183.51,184.11,183.21,183.35,169562.0
2022-06-10 10:30:00,183.33,184.07,183.29,183.63,154205.0,183.33,184.07,183.29,183.63,154205.0
2022-06-10 10:35:00,183.65,184.29,183.44,183.92,125273.0,183.65,184.29,183.44,183.92,125273.0
2022-06-10 10:40:00,183.93,184.44,183.39,184.24,122365.0,183.93,184.44,183.39,184.24,122365.0
2022-06-10 10:45:00,184.23,184.61,183.7,184.05,150206.0,184.23,184.61,183.7,184.05,150206.0
2022-06-10 10:50:00,184.08,184.69,184.01,184.2,99247.0,184.08,184.69,184.01,184.2,99247.0
2022-06-10 10:55:00,184.29,184.35,183.67,183.7,85197.0,184.29,184.35,183.67,183.7,85197.0
2022-06-10 11:00:00,183.68,184.4,183.42,184.11,71911.0,183.68,184.4,183.42,184.11,71911.0
2022-06-10 11:05:00,184.03,184.18,183.52,183.78,59234.0,184.03,184.18,183.52,183.78,59234.0
2022-06-10 11:10:00,183.74,184.08,183.62,183.86,54793.0,183.74,184.08,183.62,183.86,54793.0
2022-06-10 11:15:00,183.88,184.96,183.84,184.95,100642.0,183.88,184.96,183.84,184.95,100642.0
2022-06-10 11:20:00,184.98,185.29,184.23,184.4,122805.0,184.98,185.29,184.23,184.4,122805.0
2022-06-10 11:25:00,184.43,184.82,184.2,184.53,114533.0,184.43,184.82,184.2,184.53,114533.0
2022-06-10 11:30:00,184.52,184.64,183.96,184.31,87632.0,184.52,184.64,183.96,184.31,87632.0
2022-06-10 11:35:00,184.38,184.42,183.72,183.83,114713.0,184.38,184.42,183.72,183.83,114713.0
2022-06-10 11:40:00,183.76,183.87,183.13,183.5,124331.0,183.76,183.87,183.13,183.5,124331.0
2022-06-10 11:45:00,183.55,183.74,183.13,183.26,105563.0,183.55,183.74,183.13,183.26,105563.0
2022-06-10 11:50:00,183.25,183.67,182.93,183.56,65776.0,183.25,183.67,182.93,183.56,65776.0
2022-06-10 11:55:00,183.45,184.61,183.42,184.43,67259.0,183.45,184.61,183.42,184.43,67259.0
2022-06-10 12:00:00,184.41,185.04,184.3,184.7,73764.0,184.41,185.04,184.3,184.7,73764.0
2022-06-10 12:05:00,184.7,185.35,184.29,184.9,107187.0,184.7,185.35,184.29,184.9,107187.0
2022-06-10 12:10:00,184.9,184.92,184.29,184.43,71796.0,184.9,184.92,184.29,184.43,71796.0
2022-06-10 12:15:00,184.42,184.56,184.05,184.4,76522.0,184.42,184.56,184.05,184.4,76522.0
2022-06-10 12:20:00,184.39,184.8,184.1,184.2,77256.0,184.39,184.8,184.1,184.2,77256.0
2022-06-10 12:25:00,184.2,184.36,183.96,184.36,65691.0,184.2,184.36,183.96,184.36,65691.0
2022-06-10 12:30:00,184.23,184.76,183.96,184.15,99875.0,184.23,184.76,183.96,184.15,99875.0
2022-06-10 12:35:00,184.15,185.09,184.04,184.83,105296.0,184.15,185.09,184.04,184.83,105296.0
2022-06-10 12:40:00,184.83,185.29,184.61,184.97,97545.0,184.83,185.29,184.61,184.97,97545.0
2022-06-10 12:45:00,184.97,185.2,184.47,184.63,54152.0,184.97,185.2,184.47,184.63,54152.0
2022-06-10 12:50:00,184.62,184.65,184.08,184.1,69799.0,184.62,184.65,184.08,184.1,69799.0
2022-06-10 12:55:00,184.07,184.39,183.84,184.28,50946.0,184.07,184.39,183.84,184.28,50946.0
2022-06-10 13:00:00,184.24,184.4,183.8,184.05,33583.0,184.24,184.4,183.8,184.05,33583.0
2022-06-10 13:05:00,184.1,184.16,183.72,183.91,30400.0,184.1,184.16,183.72,183.91,30400.0
2022-06-10 13:10:00,183.95,184.05,183.44,183.48,58618.0,183.95,184.05,183.44,183.48,58618.0
2022-06-10 13:15:00,183.45,183.88,183.37,183.8,45301.0,183.45,183.88,183.37,183.8,45301.0
2022-06-10 13:20:00,183.8,184.19,183.75,184.07,109577.0,183.8,184.19,183.75,184.07,109577.0
2022-06-10 13:25:00,184.02,184.43,183.91,184.42,52106.0,184.02,184.43,183.91,184.42,52106.0
2022-06-10 13:30:00,184.43,184.45,183.45,183.62,55259.0,184.43,184.45,183.45,183.62,55259.0
2022-06-10 13:35:00,183.66,184.3,183.62,184.08,44710.0,183.66,184.3,183.62,184.08,44710.0
2022-06-10 13:40:00,184.09,184.5,183.86,184.27,50543.0,184.09,184.5,183.86,184.27,50543.0
2022-06-10 13:45:00,184.37,185.17,184.17,184.96,89974.0,184.37,185.17,184.17,184.96,89974.0
2022-06-10 13:50:00,184.97,185.25,184.4,184.57,60144.0,184.97,185.25,184.4,184.57,60144.0
2022-06-10 13:55:00,184.52,184.64,184.06,184.16,52130.0,184.52,184.64,184.06,184.16,52130.0
2022-06-10 14:00:00,184.15,184.35,183.75,183.91,42524.0,184.15,184.35,183.75,183.91,42524.0
2022-06-10 14:05:00,183.9,184.28,183.68,183.74,67131.0,183.9,184.28,183.68,183.74,67131.0
2022-06-10 14:10:00,183.77,183.89,183.26,183.4,77821.0,183.77,183.89,183.26,183.4,77821.0
2022-06-10 14:15:00,183.39,184.12,183.18,183.82,52474.0,183.39,184.12,183.18,183.82,52474.0
2022-06-10 14:20:00,183.88,184.22,183.73,184.22,59157.0,183.88,184.22,183.73,184.22,59157.0
2022-06-10 14:25:00,184.19,184.32,183.52,183.58,62882.0,184.19,184.32,183.52,183.58,62882.0
2022-06-10 14:30:00,183.59,184.13,183.59,183.75,51778.0,183.59,184.13,183.59,183.75,51778.0
2022-06-10 14:35:00,183.74,183.82,183.36,183.36,56156.0,183.74,183.82,183.36,183.36,56156.0
2022-06-10 14:40:00,183.31,183.44,182.95,183.19,93274.0,183.31,183.44,182.95,183.19,93274.0
2022-06-10 14:45:00,183.24,183.67,183.14,183.64,89799.0,183.24,183.67,183.14,183.64,89799.0
2022-06-10 14:50:00,183.67,183.67,183.28,183.56,101101.0,183.67,183.67,183.28,183.56,101101.0
2022-06-10 14:55:00,183.55,184.13,183.35,183.71,74569.0,183.55,184.13,183.35,183.71,74569.0
2022-06-10 15:00:00,183.73,184.0,183.21,183.33,96533.0,183.73,184.0,183.21,183.33,96533.0
2022-06-10 15:05:00,183.33,183.82,183.17,183.59,62429.0,183.33,183.82,183.17,183.59,62429.0
2022-06-10 15:10:00,183.54,183.93,183.46,183.84,55029.0,183.54,183.93,183.46,183.84,55029.0
2022-06-10 15:15:00,183.8,184.58,183.74,184.53,96950.0,183.8,184.58,183.74,184.53,96950.0
2022-06-10 15:20:00,184.51,184.62,183.77,184.56,88335.0,184.51,184.62,183.77,184.56,88335.0
2022-06-10 15:25:00,184.59,185.6,184.52,185.04,160351.0,184.59,185.6,184.52,185.04,160351.0
2022-06-10 15:30:00,185.06,185.07,184.12,184.25,88634.0,185.06,185.07,184.12,184.25,88634.0
2022-06-10 15:35:00,184.21,184.96,184.04,184.51,105899.0,184.21,184.96,184.04,184.51,105899.0
2022-06-10 15:40:00,184.46,184.69,183.8,183.98,98814.0,184.46,184.69,183.8,183.98,98814.0
2022-06-10 15:45:00,184.0,184.0,183.23,183.47,151813.0,184.0,184.0,183.23,183.47,151813.0
2022-06-10 15:50:00,183.43,183.82,183.25,183.53,163899.0,183.43,183.82,183.25,183.53,163899.0
2022-06-10 15:55:00,183.58,183.8,182.91,182.93,330971.0,183.58,183.8,182.91,182.93,330971.0
2022-06-13 09:30:00,177.07,179.09,176.01,177.65,274992.0,177.07,179.09,176.01,177.65,274992.0
2022-06-13 09:35:00,177.65,178.15,175.61,175.62,134284.0,177.65,178.15,175.61,175.62,134284.0
2022-06-13 09:40:00,175.69,175.81,173.95,174.25,187863.0,175.69,175.81,173.95,174.25,187863.0
2022-06-13 09:45:00,174.2,175.04,172.99,173.37,137008.0,174.2,175.04,172.99,173.37,137008.0
2022-06-13 09:50:00,173.38,173.5,172.3,172.36,108226.0,173.38,173.5,172.3,172.36,108226.0
2022-06-13 09:55:00,172.36,173.12,171.66,171.66,136408.0,172.36,173.12,171.66,171.66,136408.0
2022-06-13 10:00:00,171.86,172.69,171.26,172.28,120000.0,171.86,172.69,171.26,172.28,120000.0
2022-06-13 10:05:00,172.33,173.44,172.07,172.75,92818.0,172.33,173.44,172.07,172.75,92818.0
2022-06-13 10:10:00,172.78,173.37,171.85,172.18,99012.0,172.78,173.37,171.85,172.18,99012.0
2022-06-13 10:15:00,172.16,172.61,171.61,172.21,98037.0,172.16,172.61,171.61,172.21,98037.0
2022-06-13 10:20:00,172.16,172.78,171.26,171.28,90119.0,172.16,172.78,171.26,171.28,90119.0
2022-06-13 10:25:00,171.28,172.13,171.08,171.8,81130.0,171.28,172.13,171.08,171.8,81130.0
2022-06-13 10:30:00,171.86,172.21,171.59,171.69,70586.0,171.86,172.21,171.59,171.69,70586.0
2022-06-13 10:35:00,171.66,172.05,171.06,171.08,75360.0,171.66,172.05,171.06,171.08,75360.0
2022-06-13 10:40:00,171.06,171.57,170.93,171.16,82085.0,171.06,171.57,170.93,171.16,82085.0
2022-06-13 10:45:00,171.21,172.11,171.21,171.61,91171.0,171.21,172.11,171.21,171.61,91171.0
2022-06-13 10:50:00,171.59,172.11,171.11,171.77,71831.0,171.59,172.11,171.11,171.77,71831.0
2022-06-13 10:55:00,171.78,172.35,171.68,171.87,66677.0,171.78,172.35,171.68,171.87,66677.0
2022-06-13 11:00:00,171.78,171.82,170.87,171.27,86444.0,171.78,171.82,170.87,171.27,86444.0
2022-06-13 11:05:00,171.28,171.43,170.96,171.29,49532.0,171.28,171.43,170.96,171.29,49532.0
2022-06-13 11:10:00,171.21,171.79,171.09,171.46,82740.0,171.21,171.79,171.09,171.46,82740.0
2022-06-13 11:15:00,171.41,171.92,171.33,171.72,60620.0,171.41,171.92,171.33,171.72,60620.0
2022-06-13 11:20:00,171.56,172.19,171.45,171.98,69315.0,171.56,172.19,171.45,171.98,69315.0
2022-06-13 11:25:00,171.99,172.01,171.17,171.3,59040.0,171.99,172.01,171.17,171.3,59040.0
2022-06-13 11:30:00,171.25,171.81,171.05,171.5,61176.0,171.25,171.81,171.05,171.5,61176.0
2022-06-13 11:35:00,171.59,172.85,171.59,172.74,78416.0,171.59,172.85,171.59,172.74,78416.0
2022-06-13 11:40:00,172.74,173.23,172.29,172.95,77694.0,172.74,173.23,172.29,172.95,77694.0
2022-06-13 11:45:00,172.99,173.11,172.45,172.9,46452.0,172.99,173.11,172.45,172.9,46452.0
2022-06-13 11:50:00,172.78,173.11,171.85,172.14,74153.0,172.78,173.11,171.85,172.14,74153.0
2022-06-13 11:55:00,172.18,172.52,172.05,172.43,47575.0,172.18,172.52,172.05,172.43,47575.0
2022-06-13 12:00:00,172.47,172.97,172.05,172.07,49789.0,172.47,172.97,172.05,172.07,49789.0
2022-06-13 12:05:00,172.16,172.58,171.64,171.96,53734.0,172.16,172.58,171.64,171.96,53734.0
2022-06-13 12:10:00,171.93,172.84,171.82,172.32,33776.0,171.93,172.84,171.82,172.32,33776.0
2022-06-13 12:15:00,172.35,172.63,171.8,171.87,28182.0,172.35,172.63,171.8,171.87,28182.0
2022-06-13 12:20:00,172.0,172.28,171.79,171.97,33365.0,172.0,172.28,171.79,171.97,33365.0
2022-06-13 12:25:00,171.93,172.89,171.93,172.8,30097.0,171.93,172.89,171.93,172.8,30097.0
2022-06-13 12:30:00,172.74,173.59,172.6,173.28,40242.0,172.74,173.59,172.6,173.28,40242.0
2022-06-13 12:35:00,173.27,174.22,173.27,173.92,39461.0,173.27,174.22,173.27,173.92,39461.0
2022-06-13 12:40:00,173.97,173.98,173.08,173.26,48210.0,173.97,173.98,173.08,173.26,48210.0
2022-06-13 12:45:00,173.26,173.41,172.9,172.99,41894.0,173.26,173.41,172.9,172.99,41894.0
2022-06-13 12:50:00,172.97,173.18,172.16,172.16,40478.0,172.97,173.18,172.16,172.16,40478.0
2022-06-13 12:55:00,172.19,172.34,171.53,171.62,40423.0,172.19,172.34,171.53,171.62,40423.0
2022-06-13 13:00:00,171.56,171.57,171.1,171.24,51221.0,171.56,171.57,171.1,171.24,51221.0
2022-06-13 13:05:00,171.16,171.34,171.01,171.16,64555.0,171.16,171.34,171.01,171.16,64555.0
2022-06-13 13:10:00,171.17,171.28,170.96,171.23,47539.0,171.17,171.28,170.96,171.23,47539.0
2022-06-13 13:15:00,171.11,171.34,170.86,170.96,39425.0,171.11,171.34,170.86,170.96,39425.0
2022-06-13 13:20:00,171.0,171.02,170.61,170.78,52676.0,171.0,171.02,170.61,170.78,52676.0
2022-06-13 13:25:00,170.86,170.91,170.35,170.65,57842.0,170.86,170.91,170.35,170.65,57842.0
2022-06-13 13:30:00,170.66,170.89,170.22,170.32,74760.0,170.66,170.89,170.22,170.32,74760.0
2022-06-13 13:35:00,170.32,170.9,170.29,170.86,43843.0,170.32,170.9,170.29,170.86,43843.0
2022-06-13 13:40:00,170.85,171.47,170.75,171.46,65231.0,170.85,171.47,170.75,171.46,65231.0
2022-06-13 13:45:00,171.53,171.82,171.29,171.77,48325.0,171.53,171.82,171.29,171.77,48325.0
2022-06-13 13:50:00,171.76,171.86,171.21,171.34,46582.0,171.76,171.86,171.21,171.34,46582.0
2022-06-13 13:55:00,171.39,171.72,171.24,171.67,35205.0,171.39,171.72,171.24,171.67,35205.0
2022-06-13 14:00:00,171.6,171.6,170.73,170.81,58449.0,171.6,171.6,170.73,170.81,58449.0
2022-06-13 14:05:00,170.78,170.86,170.25,170.35,61405.0,170.78,170.86,170.25,170.35,61405.0
2022-06-13 14:10:00,170.28,170.35,169.85,169.95,87847.0,170.28,170.35,169.85,169.95,87847.0
2022-06-13 14:15:00,169.92,170.5,169.88,170.36,49509.0,169.92,170.5,169.88,170.36,49509.0
2022-06-13 14:20:00,170.39,170.71,170.11,170.16,40466.0,170.39,170.71,170.11,170.16,40466.0
2022-06-13 14:25:00,170.15,170.5,170.15,170.25,55568.0,170.15,170.5,170.15,170.25,55568.0
2022-06-13 14:30:00,170.25,170.42,169.94,170.38,66687.0,170.25,170.42,169.94,170.38,66687.0
2022-06-13 14:35:00,170.36,171.2,170.33,171.08,70284.0,170.36,171.2,170.33,171.08,70284.0
2022-06-13 14:40:00,171.11,171.54,171.01,171.33,53396.0,171.11,171.54,171.01,171.33,53396.0
2022-06-13 14:45:00,171.33,171.63,171.1,171.35,44842.0,171.33,171.63,171.1,171.35,44842.0
2022-06-13 14:50:00,171.3,171.34,170.88,170.93,42630.0,171.3,171.34,170.88,170.93,42630.0
2022-06-13 14:55:00,170.91,170.91,170.46,170.63,39076.0,170.91,170.91,170.46,170.63,39076.0
2022-06-13 15:00:00,170.63,171.32,170.58,171.06,60015.0,170.63,171.32,170.58,171.06,60015.0
2022-06-13 15:05:00,171.06,171.35,170.6,170.6,87597.0,171.06,171.35,170.6,170.6,87597.0
2022-06-13 15:10:00,170.64,170.66,170.15,170.25,56831.0,170.64,170.66,170.15,170.25,56831.0
2022-06-13 15:15:00,170.24,171.65,170.02,170.85,107439.0,170.24,171.65,170.02,170.85,107439.0
2022-06-13 15:20:00,170.8,171.16,170.4,170.54,81739.0,170.8,171.16,170.4,170.54,81739.0
2022-06-13 15:25:00,170.52,170.62,169.9,169.92,72513.0,170.52,170.62,169.9,169.92,72513.0
2022-06-13 15:30:00,169.91,169.98,169.45,169.61,117561.0,169.91,169.98,169.45,169.61,117561.0
2022-06-13 15:35:00,169.66,170.2,169.54,169.58,118348.0,169.66,170.2,169.54,169.58,118348.0
2022-06-13 15:40:00,169.62,169.86,169.48,169.68,103324.0,169.62,169.86,169.48,169.68,103324.0
2022-06-13 15:45:00,169.65,170.08,169.46,169.65,123288.0,169.65,170.08,169.46,169.65,123288.0
2022-06-13 15:50:00,169.67,169.75,168.95,169.58,186486.0,169.67,169.75,168.95,169.58,186486.0
2022-06-13 15:55:00,169.59,170.05,169.47,169.7,292795.0,169.59,170.05,169.47,169.7,292795.0
2022-06-14 09:30:00,169.75,172.07,169.75,170.6,372026.0,169.75,172.07,169.75,170.6,372026.0
2022-06-14 09:35:00,170.65,170.76,168.88,169.11,156013.0,170.65,170.76,168.88,169.11,156013.0
2022-06-14 09:40:00,169.01,169.39,167.05,167.2,161365.0,169.01,169.39,167.05,167.2,161365.0
2022-06-14 09:45:00,167.15,168.18,166.72,166.84,153345.0,167.15,168.18,166.72,166.84,153345.0
2022-06-14 09:50:00,166.91,168.84,166.39,168.7,116794.0,166.91,168.84,166.39,168.7,116794.0
2022-06-14 09:55:00,168.81,169.62,168.43,169.36,108999.0,168.81,169.62,168.43,169.36,108999.0
2022-06-14 10:00:00,169.37,170.43,169.21,169.79,96764.0,169.37,170.43,169.21,169.79,96764.0
2022-06-14 10:05:00,169.75,169.9,167.73,167.98,86261.0,169.75,169.9,167.73,167.98,86261.0
2022-06-14 10:10:00,167.98,168.51,167.34,167.49,66935.0,167.98,168.51,167.34,167.49,66935.0
2022-06-14 10:15:00,167.5,168.14,167.27,167.79,70761.0,167.5,168.14,167.27,167.79,70761.0
2022-06-14 10:20:00,167.67,168.08,166.89,167.81,56534.0,167.67,168.08,166.89,167.81,56534.0
2022-06-14 10:25:00,167.75,168.15,167.12,167.39,77927.0,167.75,168.15,167.12,167.39,77927.0
2022-06-14 10:30:00,167.41,167.53,166.81,167.16,69422.0,167.41,167.53,166.81,167.16,69422.0
2022-06-14 10:35:00,167.17,167.46,166.75,167.25,56346.0,167.17,167.46,166.75,167.25,56346.0
2022-06-14 10:40:00,167.13,167.52,166.35,166.75,60995.0,167.13,167.52,166.35,166.75,60995.0
2022-06-14 10:45:00,166.83,168.83,166.62,168.8,71222.0,166.83,168.83,166.62,168.8,71222.0
2022-06-14 10:50:00,168.86,169.12,168.43,168.43,71358.0,168.86,169.12,168.43,168.43,71358.0
2022-06-14 10:55:00,168.41,168.49,167.68,167.68,81604.0,168.41,168.49,167.68,167.68,81604.0
2022-06-14 11:00:00,167.64,168.22,167.43,167.85,52651.0,167.64,168.22,167.43,167.85,52651.0
2022-06-14 11:05:00,167.77,167.78,166.67,167.0,40068.0,167.77,167.78,166.67,167.0,40068.0
2022-06-14 11:10:00,166.99,167.05,166.52,166.88,37406.0,166.99,167.05,166.52,166.88,37406.0
2022-06-14 11:15:00,166.89,167.33,166.65,167.22,55590.0,166.89,167.33,166.65,167.22,55590.0
2022-06-14 11:20:00,167.19,168.0,166.81,168.0,75727.0,167.19,168.0,166.81,168.0,75727.0
2022-06-14 11:25:00,167.96,168.18,167.3,167.3,39921.0,167.96,168.18,167.3,167.3,39921.0
2022-06-14 11:30:00,167.27,168.08,166.98,167.97,48108.0,167.27,168.08,166.98,167.97,48108.0
2022-06-14 11:35:00,168.04,168.23,167.34,167.48,41081.0,168.04,168.23,167.34,167.48,41081.0
2022-06-14 11:40:00,167.47,167.83,167.3,167.73,36200.0,167.47,167.83,167.3,167.73,36200.0
2022-06-14 11:45:00,167.68,168.08,167.51,167.58,79860.0,167.68,168.08,167.51,167.58,79860.0
2022-06-14 11:50:00,167.56,167.61,167.03,167.32,41580.0,167.56,167.61,167.03,167.32,41580.0
2022-06-14 11:55:00,167.27,167.61,167.2,167.5,53773.0,167.27,167.61,167.2,167.5,53773.0
2022-06-14 12:00:00,167.5,167.5,166.54,166.54,89067.0,167.5,167.5,166.54,166.54,89067.0
2022-06-14 12:05:00,166.53,166.94,166.53,166.86,40898.0,166.53,166.94,166.53,166.86,40898.0
2022-06-14 12:10:00,166.78,167.44,166.73,167.34,59263.0,166.78,167.44,166.73,167.34,59263.0
2022-06-14 12:15:00,167.31,167.85,167.03,167.64,52389.0,167.31,167.85,167.03,167.64,52389.0
2022-06-14 12:20:00,167.63,167.77,167.43,167.6,62491.0,167.63,167.77,167.43,167.6,62491.0
2022-06-14 12:25:00,167.54,167.62,167.17,167.2,27003.0,167.54,167.62,167.17,167.2,27003.0
2022-06-14 12:30:00,167.22,167.5,166.44,166.44,64763.0,167.22,167.5,166.44,166.44,64763.0
2022-06-14 12:35:00,166.4,166.91,166.3,166.8,61426.0,166.4,166.91,166.3,166.8,61426.0
2022-06-14 12:40:00,166.8,167.0,166.59,166.72,51616.0,166.8,167.0,166.59,166.72,51616.0
2022-06-14 12:45:00,166.7,167.64,166.62,167.62,41712.0,166.7,167.64,166.62,167.62,41712.0
2022-06-14 12:50:00,167.51,167.64,167.27,167.41,45827.0,167.51,167.64,167.27,167.41,45827.0
2022-06-14 12:55:00,167.48,167.95,167.43,167.95,31981.0,167.48,167.95,167.43,167.95,31981.0
2022-06-14 13:00:00,167.86,168.02,167.5,167.71,59752.0,167.86,168.02,167.5,167.71,59752.0
2022-06-14 13:05:00,167.75,167.96,167.44,167.86,90463.0,167.75,167.96,167.44,167.86,90463.0
2022-06-14 13:10:00,167.85,168.08,167.78,167.97,70975.0,167.85,168.08,167.78,167.97,70975.0
2022-06-14 13:15:00,168.0,168.58,167.9,167.97,114464.0,168.0,168.58,167.9,167.97,114464.0
2022-06-14 13:20:00,167.96,168.43,167.74,168.11,55147.0,167.96,168.43,167.74,168.11,55147.0
2022-06-14 13:25:00,168.13,168.13,167.42,167.55,115797.0,168.13,168.13,167.42,167.55,115797.0
2022-06-14 13:30:00,167.49,167.75,167.22,167.28,59360.0,167.49,167.75,167.22,167.28,59360.0
2022-06-14 13:35:00,167.29,167.44,167.03,167.11,76828.0,167.29,167.44,167.03,167.11,76828.0
2022-06-14 13:40:00,167.04,167.49,166.9,167.16,64037.0,167.04,167.49,166.9,167.16,64037.0
2022-06-14 13:45:00,167.18,168.03,166.66,167.7,192147.0,167.18,168.03,166.66,167.7,192147.0
2022-06-14 13:50:00,167.69,168.77,167.61,167.73,312901.0,167.69,168.77,167.61,167.73,312901.0
2022-06-14 13:55:00,167.63,167.68,166.07,166.1,131854.0,167.63,167.68,166.07,166.1,131854.0
2022-06-14 14:00:00,166.16,166.37,165.82,166.0,114238.0,166.16,166.37,165.82,166.0,114238.0
2022-06-14 14:05:00,166.02,166.55,165.82,165.93,89366.0,166.02,166.55,165.82,165.93,89366.0
2022-06-14 14:10:00,165.93,165.98,165.42,165.85,102607.0,165.93,165.98,165.42,165.85,102607.0
2022-06-14 14:15:00,165.83,166.33,165.68,166.21,81858.0,165.83,166.33,165.68,166.21,81858.0
2022-06-14 14:20:00,166.25,166.62,166.1,166.21,64257.0,166.25,166.62,166.1,166.21,64257.0
2022-06-14 14:25:00,166.25,166.54,166.06,166.24,55415.0,166.25,166.54,166.06,166.24,55415.0
2022-06-14 14:30:00,166.22,166.38,165.85,166.31,49065.0,166.22,166.38,165.85,166.31,49065.0
2022-06-14 14:35:00,166.33,166.77,166.26,166.65,60541.0,166.33,166.77,166.26,166.65,60541.0
2022-06-14 14:40:00,166.65,166.66,166.23,166.38,32286.0,166.65,166.66,166.23,166.38,32286.0
2022-06-14 14:45:00,166.39,166.64,165.81,165.82,41163.0,166.39,166.64,165.81,165.82,41163.0
2022-06-14 14:50:00,165.8,166.08,165.69,165.78,39726.0,165.8,166.08,165.69,165.78,39726.0
2022-06-14 14:55:00,165.69,165.71,165.23,165.3,67341.0,165.69,165.71,165.23,165.3,67341.0
2022-06-14 15:00:00,165.26,165.36,165.02,165.18,94528.0,165.26,165.36,165.02,165.18,94528.0
2022-06-14 15:05:00,165.17,165.24,164.84,164.87,103650.0,165.17,165.24,164.84,164.87,103650.0
2022-06-14 15:10:00,164.86,165.31,164.46,164.63,87763.0,164.86,165.31,164.46,164.63,87763.0
2022-06-14 15:15:00,164.66,164.78,164.28,164.45,76065.0,164.66,164.78,164.28,164.45,76065.0
2022-06-14 15:20:00,164.49,165.01,164.48,164.7,70362.0,164.49,165.01,164.48,164.7,70362.0
2022-06-14 15:25:00,164.64,166.05,164.56,165.97,85542.0,164.64,166.05,164.56,165.97,85542.0
2022-06-14 15:30:00,166.05,166.8,165.95,166.35,101449.0,166.05,166.8,165.95,166.35,101449.0
2022-06-14 15:35:00,166.38,167.14,166.35,166.93,91073.0,166.38,167.14,166.35,166.93,91073.0
2022-06-14 15:40:00,166.96,167.16,166.74,167.02,129562.0,166.96,167.16,166.74,167.02,129562.0
2022-06-14 15:45:00,167.02,167.87,166.88,167.82,174215.0,167.02,167.87,166.88,167.82,174215.0
2022-06-14 15:50:00,167.86,168.37,167.19,167.39,204117.0,167.86,168.37,167.19,167.39,204117.0
2022-06-14 15:55:00,167.37,167.76,167.26,167.64,281396.0,167.37,167.76,167.26,167.64,281396.0
2022-06-15 09:30:00,169.14,171.99,168.53,171.8,382446.0,169.14,171.99,168.53,171.8,382446.0
2022-06-15 09:35:00,171.8,173.33,170.8,173.29,198902.0,171.8,173.33,170.8,173.29,198902.0
2022-06-15 09:40:00,173.43,174.75,173.31,173.87,162765.0,173.43,174.75,173.31,173.87,162765.0
2022-06-15 09:45:00,173.9,174.74,173.12,174.02,115320.0,173.9,174.74,173.12,174.02,115320.0
2022-06-15 09:50:00,173.89,174.86,173.59,173.89,79828.0,173.89,174.86,173.59,173.89,79828.0
2022-06-15 09:55:00,173.94,174.78,173.35,173.62,99877.0,173.94,174.78,173.35,173.62,99877.0
2022-06-15 10:00:00,173.72,175.75,173.19,175.34,139403.0,173.72,175.75,173.19,175.34,139403.0
2022-06-15 10:05:00,175.31,176.5,175.1,176.22,133729.0,175.31,176.5,175.1,176.22,133729.0
2022-06-15 10:10:00,176.31,177.06,176.05,176.5,130010.0,176.31,177.06,176.05,176.5,130010.0
2022-06-15 10:15:00,176.4,176.6,175.0,175.01,124062.0,176.4,176.6,175.0,175.01,124062.0
2022-06-15 10:20:00,174.89,175.95,174.89,175.87,50218.0,174.89,175.95,174.89,175.87,50218.0
2022-06-15 10:25:00,175.85,176.33,175.56,176.12,67183.0,175.85,176.33,175.56,176.12,67183.0
2022-06-15 10:30:00,176.12,176.23,174.64,175.38,111015.0,176.12,176.23,174.64,175.38,111015.0
2022-06-15 10:35:00,175.38,175.67,174.87,175.2,50463.0,175.38,175.67,174.87,175.2,50463.0
2022-06-15 10:40:00,175.14,175.71,174.5,174.5,77631.0,175.14,175.71,174.5,174.5,77631.0
2022-06-15 10:45:00,174.5,175.22,174.17,174.94,72886.0,174.5,175.22,174.17,174.94,72886.0
2022-06-15 10:50:00,174.88,175.14,174.2,174.39,58347.0,174.88,175.14,174.2,174.39,58347.0
2022-06-15 10:55:00,174.38,175.07,174.37,174.73,43122.0,174.38,175.07,174.37,174.73,43122.0
2022-06-15 11:00:00,174.69,175.64,174.43,175.63,57318.0,174.69,175.64,174.43,175.63,57318.0
2022-06-15 11:05:00,175.64,175.94,175.3,175.81,40822.0,175.64,175.94,175.3,175.81,40822.0
2022-06-15 11:10:00,175.76,176.4,175.65,176.13,95622.0,175.76,176.4,175.65,176.13,95622.0
2022-06-15 11:15:00,176.09,177.05,176.05,176.95,65058.0,176.09,177.05,176.05,176.95,65058.0
2022-06-15 11:20:00,176.92,177.0,176.05,176.7,53992.0,176.92,177.0,176.05,176.7,53992.0
2022-06-15 11:25:00,176.74,177.06,176.36,176.83,44016.0,176.74,177.06,176.36,176.83,44016.0
2022-06-15 11:30:00,176.81,177.21,176.02,176.65,88893.0,176.81,177.21,176.02,176.65,88893.0
2022-06-15 11:35:00,176.64,177.43,176.59,176.96,74770.0,176.64,177.43,176.59,176.96,74770.0
2022-06-15 11:40:00,176.91,177.49,176.8,177.38,64503.0,176.91,177.49,176.8,177.38,64503.0
2022-06-15 11:45:00,177.39,177.86,177.24,177.77,42329.0,177.39,177.86,177.24,177.77,42329.0
2022-06-15 11:50:00,177.71,178.01,177.36,177.95,54601.0,177.71,178.01,177.36,177.95,54601.0
2022-06-15 11:55:00,177.99,178.28,177.5,177.88,63786.0,177.99,178.28,177.5,177.88,63786.0
2022-06-15 12:00:00,177.86,178.79,177.79,178.51,87277.0,177.86,178.79,177.79,178.51,87277.0
2022-06-15 12:05:00,178.46,178.97,178.2,178.47,76184.0,178.46,178.97,178.2,178.47,76184.0
2022-06-15 12:10:00,178.51,179.23,178.36,179.15,72676.0,178.51,179.23,178.36,179.15,72676.0
2022-06-15 12:15:00,179.11,179.29,178.82,179.07,58306.0,179.11,179.29,178.82,179.07,58306.0
2022-06-15 12:20:00,179.07,179.47,178.77,179.03,62333.0,179.07,179.47,178.77,179.03,62333.0
2022-06-15 12:25:00,179.07,179.42,178.86,179.36,53791.0,179.07,179.42,178.86,179.36,53791.0
2022-06-15 12:30:00,179.33,179.67,178.87,178.87,64105.0,179.33,179.67,178.87,178.87,64105.0
2022-06-15 12:35:00,178.9,179.06,178.48,178.48,113221.0,178.9,179.06,178.48,178.48,113221.0
2022-06-15 12:40:00,178.53,178.7,178.25,178.61,98205.0,178.53,178.7,178.25,178.61,98205.0
2022-06-15 12:45:00,178.61,178.8,178.43,178.69,90325.0,178.61,178.8,178.43,178.69,90325.0
2022-06-15 12:50:00,178.71,178.75,178.48,178.68,63270.0,178.71,178.75,178.48,178.68,63270.0
2022-06-15 12:55:00,178.67,178.73,178.29,178.5,62675.0,178.67,178.73,178.29,178.5,62675.0
2022-06-15 13:00:00,178.48,179.12,178.43,178.92,52244.0,178.48,179.12,178.43,178.92,52244.0
2022-06-15 13:05:00,178.95,178.99,177.91,178.15,49985.0,178.95,178.99,177.91,178.15,49985.0
2022-06-15 13:10:00,178.15,178.29,177.64,177.72,59935.0,178.15,178.29,177.64,177.72,59935.0
2022-06-15 13:15:00,177.69,177.86,177.53,177.83,79004.0,177.69,177.86,177.53,177.83,79004.0
2022-06-15 13:20:00,177.86,178.3,177.7,178.25,32813.0,177.86,178.3,177.7,178.25,32813.0
2022-06-15 13:25:00,178.23,178.46,178.0,178.01,38812.0,178.23,178.46,178.0,178.01,38812.0
2022-06-15 13:30:00,177.99,178.31,177.9,178.15,51893.0,177.99,178.31,177.9,178.15,51893.0
2022-06-15 13:35:00,178.08,178.87,178.04,178.74,101357.0,178.08,178.87,178.04,178.74,101357.0
2022-06-15 13:40:00,178.75,179.4,178.72,179.26,73188.0,178.75,179.4,178.72,179.26,73188.0
2022-06-15 13:45:00,179.23,179.71,178.93,179.19,84976.0,179.23,179.71,178.93,179.19,84976.0
2022-06-15 13:50:00,179.13,179.33,178.32,179.25,102810.0,179.13,179.33,178.32,179.25,102810.0
2022-06-15 13:55:00,179.35,180.93,179.3,180.14,154322.0,179.35,180.93,179.3,180.14,154322.0
2022-06-15 14:00:00,180.0,181.5,177.49,177.92,169233.0,180.0,181.5,177.49,177.92,169233.0
2022-06-15 14:05:00,177.63,178.43,175.71,177.36,218358.0,177.63,178.43,175.71,177.36,218358.0
2022-06-15 14:10:00,177.58,179.2,176.8,178.91,83118.0,177.58,179.2,176.8,178.91,83118.0
2022-06-15 14:15:00,178.98,180.95,178.23,180.21,135885.0,178.98,180.95,178.23,180.21,135885.0
2022-06-15 14:20:00,180.3,180.84,178.39,178.73,86674.0,180.3,180.84,178.39,178.73,86674.0
2022-06-15 14:25:00,178.82,179.93,178.45,178.97,93868.0,178.82,179.93,178.45,178.97,93868.0
2022-06-15 14:30:00,178.78,179.32,176.52,177.29,128055.0,178.78,179.32,176.52,177.29,128055.0
2022-06-15 14:35:00,177.35,181.26,176.99,180.28,197229.0,177.35,181.26,176.99,180.28,197229.0
2022-06-15 14:40:00,180.26,183.0,179.79,182.66,181216.0,180.26,183.0,179.79,182.66,181216.0
2022-06-15 14:45:00,182.77,183.58,181.21,181.24,153030.0,182.77,183.58,181.21,181.24,153030.0
2022-06-15 14:50:00,181.16,182.21,179.67,180.61,117328.0,181.16,182.21,179.67,180.61,117328.0
2022-06-15 14:55:00,180.62,181.18,179.11,180.28,89061.0,180.62,181.18,179.11,180.28,89061.0
2022-06-15 15:00:00,180.31,181.58,179.88,180.81,89719.0,180.31,181.58,179.88,180.81,89719.0
2022-06-15 15:05:00,180.84,181.46,180.16,181.08,82637.0,180.84,181.46,180.16,181.08,82637.0
2022-06-15 15:10:00,181.01,181.54,179.47,180.26,53592.0,181.01,181.54,179.47,180.26,53592.0
2022-06-15 15:15:00,180.12,180.7,179.42,180.24,64558.0,180.12,180.7,179.42,180.24,64558.0
2022-06-15 15:20:00,180.49,182.36,180.38,182.18,83967.0,180.49,182.36,180.38,182.18,83967.0
2022-06-15 15:25:00,182.07,182.95,181.7,182.95,76986.0,182.07,182.95,181.7,182.95,76986.0
2022-06-15 15:30:00,182.95,183.85,182.62,183.67,154725.0,182.95,183.85,182.62,183.67,154725.0
2022-06-15 15:35:00,183.65,183.68,181.56,181.72,136446.0,183.65,183.68,181.56,181.72,136446.0
2022-06-15 15:40:00,181.61,181.68,180.92,181.28,169522.0,181.61,181.68,180.92,181.28,169522.0
2022-06-15 15:45:00,181.24,181.4,180.75,181.26,169959.0,181.24,181.4,180.75,181.26,169959.0
2022-06-15 15:50:00,181.16,181.29,179.82,180.14,247608.0,181.16,181.29,179.82,180.14,247608.0
2022-06-15 15:55:00,180.01,180.2,179.5,180.11,433479.0,180.01,180.2,179.5,180.11,433479.0
2022-06-16 09:30:00,174.11,175.16,172.51,172.65,286002.0,174.11,175.16,172.51,172.65,286002.0
2022-06-16 09:35:00,172.63,175.18,172.42,175.06,117452.0,172.63,175.18,172.42,175.06,117452.0
2022-06-16 09:40:00,175.06,176.27,174.62,175.11,96634.0,175.06,176.27,174.62,175.11,96634.0
2022-06-16 09:45:00,175.11,175.97,174.7,174.89,67386.0,175.11,175.97,174.7,174.89,67386.0
2022-06-16 09:50:00,174.89,174.89,173.59,173.98,64619.0,174.89,174.89,173.59,173.98,64619.0
2022-06-16 09:55:00,173.85,174.19,172.69,172.69,105995.0,173.85,174.19,172.69,172.69,105995.0
2022-06-16 10:00:00,172.7,172.78,172.03,172.46,97333.0,172.7,172.78,172.03,172.46,97333.0
2022-06-16 10:05:00,172.44,172.92,172.19,172.78,32343.0,172.44,172.92,172.19,172.78,32343.0
2022-06-16 10:10:00,172.73,173.67,172.15,173.06,72745.0,172.73,173.67,172.15,173.06,72745.0
2022-06-16 10:15:00,172.97,173.96,172.88,173.31,62508.0,172.97,173.96,172.88,173.31,62508.0
2022-06-16 10:20:00,173.2,174.28,172.94,173.99,68215.0,173.2,174.28,172.94,173.99,68215.0
2022-06-16 10:25:00,173.96,174.8,173.83,174.67,62295.0,173.96,174.8,173.83,174.67,62295.0
2022-06-16 10:30:00,174.57,174.64,173.23,173.23,73176.0,174.57,174.64,173.23,173.23,73176.0
2022-06-16 10:35:00,173.2,173.35,172.35,172.42,56616.0,173.2,173.35,172.35,172.42,56616.0
2022-06-16 10:40:00,172.3,172.53,171.67,171.67,87368.0,172.3,172.53,171.67,171.67,87368.0
2022-06-16 10:45:00,171.69,172.14,171.62,171.62,47513.0,171.69,172.14,171.62,171.62,47513.0
2022-06-16 10:50:00,171.62,172.9,171.56,172.78,65434.0,171.62,172.9,171.56,172.78,65434.0
2022-06-16 10:55:00,172.79,173.13,171.93,171.93,53011.0,172.79,173.13,171.93,171.93,53011.0
2022-06-16 11:00:00,171.89,172.93,171.81,172.28,31368.0,171.89,172.93,171.81,172.28,31368.0
2022-06-16 11:05:00,172.18,172.55,171.98,172.49,26129.0,172.18,172.55,171.98,172.49,26129.0
2022-06-16 11:10:00,172.56,173.58,172.35,173.52,71737.0,172.56,173.58,172.35,173.52,71737.0
2022-06-16 11:15:00,173.52,174.19,173.35,173.53,77206.0,173.52,174.19,173.35,173.53,77206.0
2022-06-16 11:20:00,173.66,173.85,172.91,173.7,51597.0,173.66,173.85,172.91,173.7,51597.0
2022-06-16 11:25:00,173.7,174.43,173.57,173.76,66000.0,173.7,174.43,173.57,173.76,66000.0
2022-06-16 11:30:00,173.82,174.11,173.4,173.65,64780.0,173.82,174.11,173.4,173.65,64780.0
2022-06-16 11:35:00,173.63,173.68,173.01,173.29,36987.0,173.63,173.68,173.01,173.29,36987.0
2022-06-16 11:40:00,173.45,173.58,172.49,172.91,50085.0,173.45,173.58,172.49,172.91,50085.0
2022-06-16 11:45:00,172.86,172.93,172.19,172.52,25690.0,172.86,172.93,172.19,172.52,25690.0
2022-06-16 11:50:00,172.47,172.66,172.01,172.3,32306.0,172.47,172.66,172.01,172.3,32306.0
2022-06-16 11:55:00,172.33,173.24,172.25,173.24,40409.0,172.33,173.24,172.25,173.24,40409.0
2022-06-16 12:00:00,173.27,173.4,172.24,172.31,36898.0,173.27,173.4,172.24,172.31,36898.0
2022-06-16 12:05:00,172.25,172.43,171.91,172.0,61830.0,172.25,172.43,171.91,172.0,61830.0
2022-06-16 12:10:00,171.98,172.88,171.93,172.42,121060.0,171.98,172.88,171.93,172.42,121060.0
2022-06-16 12:15:00,172.49,173.24,172.31,172.95,72926.0,172.49,173.24,172.31,172.95,72926.0
2022-06-16 12:20:00,172.86,173.5,172.68,173.36,66801.0,172.86,173.5,172.68,173.36,66801.0
2022-06-16 12:25:00,173.4,174.0,173.21,173.96,41142.0,173.4,174.0,173.21,173.96,41142.0
2022-06-16 12:30:00,173.92,173.99,173.15,173.47,27220.0,173.92,173.99,173.15,173.47,27220.0
2022-06-16 12:35:00,173.42,173.64,172.9,173.39,44727.0,173.42,173.64,172.9,173.39,44727.0
2022-06-16 12:40:00,173.46,174.59,173.46,174.38,32506.0,173.46,174.59,173.46,174.38,32506.0
2022-06-16 12:45:00,174.29,174.84,174.17,174.73,34051.0,174.29,174.84,174.17,174.73,34051.0
2022-06-16 12:50:00,174.63,175.03,174.56,174.61,29705.0,174.63,175.03,174.56,174.61,29705.0
2022-06-16 12:55:00,174.53,174.73,173.88,174.2,29565.0,174.53,174.73,173.88,174.2,29565.0
2022-06-16 13:00:00,174.28,174.58,174.03,174.18,27223.0,174.28,174.58,174.03,174.18,27223.0
2022-06-16 13:05:00,174.22,174.9,174.02,174.58,26069.0,174.22,174.9,174.02,174.58,26069.0
2022-06-16 13:10:00,174.65,174.68,174.3,174.54,17853.0,174.65,174.68,174.3,174.54,17853.0
2022-06-16 13:15:00,174.47,174.62,173.99,173.99,29207.0,174.47,174.62,173.99,173.99,29207.0
2022-06-16 13:20:00,174.07,174.13,173.78,173.84,25407.0,174.07,174.13,173.78,173.84,25407.0
2022-06-16 13:25:00,173.85,174.95,173.79,174.65,28721.0,173.85,174.95,173.79,174.65,28721.0
2022-06-16 13:30:00,174.58,174.91,174.12,174.62,21136.0,174.58,174.91,174.12,174.62,21136.0
2022-06-16 13:35:00,174.62,174.67,173.9,174.21,24750.0,174.62,174.67,173.9,174.21,24750.0
2022-06-16 13:40:00,174.2,174.53,173.34,173.39,45328.0,174.2,174.53,173.34,173.39,45328.0
2022-06-16 13:45:00,173.33,173.5,173.15,173.37,31219.0,173.33,173.5,173.15,173.37,31219.0
2022-06-16 13:50:00,173.44,173.5,173.13,173.23,45911.0,173.44,173.5,173.13,173.23,45911.0
2022-06-16 13:55:00,173.2,173.32,172.6,172.6,70702.0,173.2,173.32,172.6,172.6,70702.0
2022-06-16 14:00:00,172.59,173.17,172.45,173.05,42219.0,172.59,173.17,172.45,173.05,42219.0
2022-06-16 14:05:00,173.09,173.15,172.55,172.62,41490.0,173.09,173.15,172.55,172.62,41490.0
2022-06-16 14:10:00,172.64,172.81,172.5,172.79,31731.0,172.64,172.81,172.5,172.79,31731.0
2022-06-16 14:15:00,172.69,173.08,172.54,172.95,35958.0,172.69,173.08,172.54,172.95,35958.0
2022-06-16 14:20:00,172.87,172.91,172.41,172.68,47870.0,172.87,172.91,172.41,172.68,47870.0
2022-06-16 14:25:00,172.63,172.85,172.45,172.58,35069.0,172.63,172.85,172.45,172.58,35069.0
2022-06-16 14:30:00,172.55,173.15,172.55,172.9,34274.0,172.55,173.15,172.55,172.9,34274.0
2022-06-16 14:35:00,172.96,173.17,172.6,173.07,32837.0,172.96,173.17,172.6,173.07,32837.0
2022-06-16 14:40:00,173.06,173.56,173.02,173.22,43807.0,173.06,173.56,173.02,173.22,43807.0
2022-06-16 14:45:00,173.26,173.5,172.49,172.52,49453.0,173.26,173.5,172.49,172.52,49453.0
2022-06-16 14:50:00,172.5,172.72,172.46,172.67,41349.0,172.5,172.72,172.46,172.67,41349.0
2022-06-16 14:55:00,172.68,173.18,172.61,173.06,40221.0,172.68,173.18,172.61,173.06,40221.0
2022-06-16 15:00:00,173.06,174.12,173.0,173.83,61138.0,173.06,174.12,173.0,173.83,61138.0
2022-06-16 15:05:00,173.71,174.13,173.41,174.13,46099.0,173.71,174.13,173.41,174.13,46099.0
2022-06-16 15:10:00,174.07,174.37,173.35,173.55,54445.0,174.07,174.37,173.35,173.55,54445.0
2022-06-16 15:15:00,173.47,173.83,173.12,173.81,42042.0,173.47,173.83,173.12,173.81,42042.0
2022-06-16 15:20:00,173.8,174.22,173.59,174.01,47994.0,173.8,174.22,173.59,174.01,47994.0
2022-06-16 15:25:00,173.96,174.34,173.76,174.09,55600.0,173.96,174.34,173.76,174.09,55600.0
2022-06-16 15:30:00,174.08,174.17,172.77,172.78,88529.0,174.08,174.17,172.77,172.78,88529.0
2022-06-16 15:35:00,172.77,173.48,172.76,173.35,64869.0,172.77,173.48,172.76,173.35,64869.0
2022-06-16 15:40:00,173.34,173.92,173.08,173.15,96380.0,173.34,173.92,173.08,173.15,96380.0
2022-06-16 15:45:00,173.16,173.37,172.57,172.76,122310.0,173.16,173.37,172.57,172.76,122310.0
2022-06-16 15:50:00,172.77,173.26,172.44,172.77,167587.0,172.77,173.26,172.44,172.77,167587.0
2022-06-16 15:55:00,172.83,173.42,172.74,173.36,334357.0,172.83,173.42,172.74,173.36,334357.0
2022-06-17 09:30:00,174.09,176.5,173.34,176.21,708914.0,174.09,176.5,173.34,176.21,708914.0
2022-06-17 09:35:00,176.29,178.03,175.83,176.51,266388.0,176.29,178.03,175.83,176.51,266388.0
2022-06-17 09:40:00,176.53,178.59,176.5,177.49,103273.0,176.53,178.59,176.5,177.49,103273.0
2022-06-17 09:45:00,177.53,177.97,176.22,177.32,78885.0,177.53,177.97,176.22,177.32,78885.0
2022-06-17 09:50:00,177.13,178.09,177.01,177.34,64873.0,177.13,178.09,177.01,177.34,64873.0
2022-06-17 09:55:00,177.39,178.0,176.95,177.37,61709.0,177.39,178.0,176.95,177.37,61709.0
2022-06-17 10:00:00,177.46,177.5,176.38,176.84,82836.0,177.46,177.5,176.38,176.84,82836.0
2022-06-17 10:05:00,176.82,177.31,175.66,175.69,71016.0,176.82,177.31,175.66,175.69,71016.0
2022-06-17 10:10:00,175.72,177.15,175.71,177.06,65750.0,175.72,177.15,175.71,177.06,65750.0
2022-06-17 10:15:00,177.0,177.35,175.26,175.56,69975.0,177.0,177.35,175.26,175.56,69975.0
2022-06-17 10:20:00,175.61,175.61,174.46,175.11,106746.0,175.61,175.61,174.46,175.11,106746.0
2022-06-17 10:25:00,174.97,175.82,174.87,175.78,51791.0,174.97,175.82,174.87,175.78,51791.0
2022-06-17 10:30:00,175.78,176.19,174.81,174.83,54649.0,175.78,176.19,174.81,174.83,54649.0
2022-06-17 10:35:00,174.8,175.47,174.1,175.13,52605.0,174.8,175.47,174.1,175.13,52605.0
2022-06-17 10:40:00,175.14,175.37,174.7,175.2,56474.0,175.14,175.37,174.7,175.2,56474.0
2022-06-17 10:45:00,175.16,175.29,173.87,174.38,42715.0,175.16,175.29,173.87,174.38,42715.0
2022-06-17 10:50:00,174.36,174.77,174.11,174.35,29802.0,174.36,174.77,174.11,174.35,29802.0
2022-06-17 10:55:00,174.48,175.0,174.18,174.23,43720.0,174.48,175.0,174.18,174.23,43720.0
2022-06-17 11:00:00,174.22,175.47,173.52,174.98,55297.0,174.22,175.47,173.52,174.98,55297.0
2022-06-17 11:05:00,174.9,175.82,174.75,175.8,58477.0,174.9,175.82,174.75,175.8,58477.0
2022-06-17 11:10:00,175.79,175.85,174.76,174.82,41677.0,175.79,175.85,174.76,174.82,41677.0
2022-06-17 11:15:00,174.76,176.08,174.7,176.0,45291.0,174.76,176.08,174.7,176.0,45291.0
2022-06-17 11:20:00,176.08,176.11,175.2,175.27,45257.0,176.08,176.11,175.2,175.27,45257.0
2022-06-17 11:25:00,175.22,176.01,175.0,175.75,35805.0,175.22,176.01,175.0,175.75,35805.0
2022-06-17 11:30:00,175.72,176.17,175.36,175.4,57377.0,175.72,176.17,175.36,175.4,57377.0
2022-06-17 11:35:00,175.41,175.98,175.2,175.87,38413.0,175.41,175.98,175.2,175.87,38413.0
2022-06-17 11:40:00,175.9,176.17,175.59,175.72,38525.0,175.9,176.17,175.59,175.72,38525.0
2022-06-17 11:45:00,175.59,176.21,175.32,175.93,28585.0,175.59,176.21,175.32,175.93,28585.0
2022-06-17 11:50:00,175.91,176.15,175.34,175.79,36223.0,175.91,176.15,175.34,175.79,36223.0
2022-06-17 11:55:00,175.82,176.46,175.68,175.99,44592.0,175.82,176.46,175.68,175.99,44592.0
2022-06-17 12:00:00,175.99,176.29,175.61,176.18,34640.0,175.99,176.29,175.61,176.18,34640.0
2022-06-17 12:05:00,176.24,176.85,175.96,176.55,41386.0,176.24,176.85,175.96,176.55,41386.0
2022-06-17 12:10:00,176.65,177.28,176.31,177.2,54002.0,176.65,177.28,176.31,177.2,54002.0
2022-06-17 12:15:00,177.34,177.37,176.87,177.06,40800.0,177.34,177.37,176.87,177.06,40800.0
2022-06-17 12:20:00,177.11,177.92,176.98,177.8,28443.0,177.11,177.92,176.98,177.8,28443.0
2022-06-17 12:25:00,177.73,177.91,177.55,177.84,42747.0,177.73,177.91,177.55,177.84,42747.0
2022-06-17 12:30:00,177.88,178.02,177.34,177.77,46519.0,177.88,178.02,177.34,177.77,46519.0
2022-06-17 12:35:00,177.77,178.21,177.51,178.21,44611.0,177.77,178.21,177.51,178.21,44611.0
2022-06-17 12:40:00,178.15,178.43,177.82,178.43,44058.0,178.15,178.43,177.82,178.43,44058.0
2022-06-17 12:45:00,178.44,178.69,178.0,178.48,36105.0,178.44,178.69,178.0,178.48,36105.0
2022-06-17 12:50:00,178.51,178.57,177.88,178.12,26181.0,178.51,178.57,177.88,178.12,26181.0
2022-06-17 12:55:00,178.17,178.2,177.37,177.45,34246.0,178.17,178.2,177.37,177.45,34246.0
2022-06-17 13:00:00,177.45,178.18,177.22,178.11,42383.0,177.45,178.18,177.22,178.11,42383.0
2022-06-17 13:05:00,178.13,178.65,177.95,178.58,49274.0,178.13,178.65,177.95,178.58,49274.0
2022-06-17 13:10:00,178.63,179.57,178.41,179.22,53709.0,178.63,179.57,178.41,179.22,53709.0
2022-06-17 13:15:00,179.26,179.26,178.73,178.91,49772.0,179.26,179.26,178.73,178.91,49772.0
2022-06-17 13:20:00,178.88,179.61,178.87,179.5,47398.0,178.88,179.61,178.87,179.5,47398.0
2022-06-17 13:25:00,179.46,179.65,178.62,178.83,48707.0,179.46,179.65,178.62,178.83,48707.0
2022-06-17 13:30:00,178.84,178.99,178.38,178.78,51354.0,178.84,178.99,178.38,178.78,51354.0
2022-06-17 13:35:00,178.78,178.94,178.16,178.48,36676.0,178.78,178.94,178.16,178.48,36676.0
2022-06-17 13:40:00,178.41,178.41,178.04,178.26,29834.0,178.41,178.41,178.04,178.26,29834.0
2022-06-17 13:45:00,178.22,178.22,177.11,177.6,52226.0,178.22,178.22,177.11,177.6,52226.0
2022-06-17 13:50:00,177.64,178.05,177.51,177.55,30869.0,177.64,178.05,177.51,177.55,30869.0
2022-06-17 13:55:00,177.5,178.05,177.48,177.77,26664.0,177.5,178.05,177.48,177.77,26664.0
2022-06-17 14:00:00,177.81,177.87,177.1,177.26,59595.0,177.81,177.87,177.1,177.26,59595.0
2022-06-17 14:05:00,177.33,177.6,176.87,177.19,39893.0,177.33,177.6,176.87,177.19,39893.0
2022-06-17 14:10:00,177.14,177.25,176.75,177.25,31442.0,177.14,177.25,176.75,177.25,31442.0
2022-06-17 14:15:00,177.19,177.41,176.88,176.98,49652.0,177.19,177.41,176.88,176.98,49652.0
2022-06-17 14:20:00,176.96,177.27,176.92,176.95,40931.0,176.96,177.27,176.92,176.95,40931.0
2022-06-17 14:25:00,176.93,177.26,176.77,176.87,38320.0,176.93,177.26,176.77,176.87,38320.0
2022-06-17 14:30:00,176.84,176.91,176.37,176.91,50477.0,176.84,176.91,176.37,176.91,50477.0
2022-06-17 14:35:00,176.91,177.27,176.7,177.14,42095.0,176.91,177.27,176.7,177.14,42095.0
2022-06-17 14:40:00,177.09,177.29,176.82,176.86,44920.0,177.09,177.29,176.82,176.86,44920.0
2022-06-17 14:45:00,176.93,177.1,176.74,176.99,40053.0,176.93,177.1,176.74,176.99,40053.0
2022-06-17 14:50:00,176.94,177.05,176.66,176.93,29683.0,176.94,177.05,176.66,176.93,29683.0
2022-06-17 14:55:00,176.87,177.06,176.6,176.84,33278.0,176.87,177.06,176.6,176.84,33278.0
2022-06-17 15:00:00,176.87,177.13,176.44,176.57,54219.0,176.87,177.13,176.44,176.57,54219.0
2022-06-17 15:05:00,176.61,176.64,175.96,176.02,97842.0,176.61,176.64,175.96,176.02,97842.0
2022-06-17 15:10:00,176.07,176.2,175.37,175.7,51943.0,176.07,176.2,175.37,175.7,51943.0
2022-06-17 15:15:00,175.71,176.03,175.37,175.88,76031.0,175.71,176.03,175.37,175.88,76031.0
2022-06-17 15:20:00,175.89,176.44,175.86,176.16,79101.0,175.89,176.44,175.86,176.16,79101.0
2022-06-17 15:25:00,176.1,176.5,176.08,176.31,63178.0,176.1,176.5,176.08,176.31,63178.0
2022-06-17 15:30:00,176.33,176.36,175.33,175.6,105480.0,176.33,176.36,175.33,175.6,105480.0
2022-06-17 15:35:00,175.62,175.71,175.12,175.17,96790.0,175.62,175.71,175.12,175.17,96790.0
2022-06-17 15:40:00,175.17,175.18,174.71,174.74,97873.0,175.17,175.18,174.71,174.74,97873.0
2022-06-17 15:45:00,174.73,175.01,174.47,174.65,111701.0,174.73,175.01,174.47,174.65,111701.0
2022-06-17 15:50:00,174.61,176.33,174.41,175.96,335643.0,174.61,176.33,174.41,175.96,335643.0
2022-06-17 15:55:00,175.91,176.04,175.46,175.51,459479.0,175.91,176.04,175.46,175.51,459479.0
2022-06-21 09:30:00,177.72,178.62,177.08,177.49,287525.0,177.72,178.62,177.08,177.49,287525.0
2022-06-21 09:35:00,177.4,178.07,176.58,177.14,165968.0,177.4,178.07,176.58,177.14,165968.0
2022-06-21 09:40:00,177.14,177.71,175.0,175.34,156802.0,177.14,177.71,175.0,175.34,156802.0
2022-06-21 09:45:00,175.25,175.95,174.66,174.89,124058.0,175.25,175.95,174.66,174.89,124058.0
2022-06-21 09:50:00,174.9,175.73,173.86,175.68,136251.0,174.9,175.73,173.86,175.68,136251.0
2022-06-21 09:55:00,175.55,176.7,175.52,176.53,163340.0,175.55,176.7,175.52,176.53,163340.0
2022-06-21 10:00:00,176.65,177.42,176.46,176.74,133413.0,176.65,177.42,176.46,176.74,133413.0
2022-06-21 10:05:00,176.61,176.77,175.2,175.38,112931.0,176.61,176.77,175.2,175.38,112931.0
2022-06-21 10:10:00,175.42,176.59,175.35,176.4,86467.0,175.42,176.59,175.35,176.4,86467.0
2022-06-21 10:15:00,176.35,177.14,175.55,177.09,244124.0,176.35,177.14,175.55,177.09,244124.0
2022-06-21 10:20:00,177.11,177.62,176.69,177.4,123378.0,177.11,177.62,176.69,177.4,123378.0
2022-06-21 10:25:00,177.47,177.74,176.7,176.73,93815.0,177.47,177.74,176.7,176.73,93815.0
2022-06-21 10:30:00,176.82,177.72,176.54,176.81,125365.0,176.82,177.72,176.54,176.81,125365.0
2022-06-21 10:35:00,176.87,177.3,176.4,176.95,99247.0,176.87,177.3,176.4,176.95,99247.0
2022-06-21 10:40:00,176.95,177.39,176.9,176.92,107074.0,176.95,177.39,176.9,176.92,107074.0
2022-06-21 10:45:00,176.88,176.97,176.22,176.45,82436.0,176.88,176.97,176.22,176.45,82436.0
2022-06-21 10:50:00,176.4,176.72,176.21,176.3,60601.0,176.4,176.72,176.21,176.3,60601.0
2022-06-21 10:55:00,176.4,176.55,176.07,176.4,45991.0,176.4,176.55,176.07,176.4,45991.0
2022-06-21 11:00:00,176.33,176.41,175.35,175.97,121170.0,176.33,176.41,175.35,175.97,121170.0
2022-06-21 11:05:00,175.93,176.21,175.55,176.1,45653.0,175.93,176.21,175.55,176.1,45653.0
2022-06-21 11:10:00,176.11,176.36,175.53,175.64,44817.0,176.11,176.36,175.53,175.64,44817.0
2022-06-21 11:15:00,175.63,175.76,175.01,175.17,64822.0,175.63,175.76,175.01,175.17,64822.0
2022-06-21 11:20:00,175.25,175.37,173.69,173.71,142330.0,175.25,175.37,173.69,173.71,142330.0
2022-06-21 11:25:00,173.72,173.97,173.0,173.11,144876.0,173.72,173.97,173.0,173.11,144876.0
2022-06-21 11:30:00,173.14,173.52,172.63,172.77,129589.0,173.14,173.52,172.63,172.77,129589.0
2022-06-21 11:35:00,172.75,172.82,171.64,171.67,126253.0,172.75,172.82,171.64,171.67,126253.0
2022-06-21 11:40:00,171.66,172.3,171.46,171.97,134018.0,171.66,172.3,171.46,171.97,134018.0
2022-06-21 11:45:00,171.97,172.16,171.53,172.02,101050.0,171.97,172.16,171.53,172.02,101050.0
2022-06-21 11:50:00,172.04,172.2,171.7,171.9,99312.0,172.04,172.2,171.7,171.9,99312.0
2022-06-21 11:55:00,171.85,172.12,171.8,171.82,60026.0,171.85,172.12,171.8,171.82,60026.0
2022-06-21 12:00:00,171.81,172.63,171.67,171.67,90295.0,171.81,172.63,171.67,171.67,90295.0
2022-06-21 12:05:00,171.62,171.81,171.08,171.22,101237.0,171.62,171.81,171.08,171.22,101237.0
2022-06-21 12:10:00,171.15,172.33,171.15,172.3,118044.0,171.15,172.33,171.15,172.3,118044.0
2022-06-21 12:15:00,172.3,172.41,171.44,171.52,105413.0,172.3,172.41,171.44,171.52,105413.0
2022-06-21 12:20:00,171.47,171.56,170.82,171.05,147390.0,171.47,171.56,170.82,171.05,147390.0
2022-06-21 12:25:00,171.14,171.51,170.8,170.98,99269.0,171.14,171.51,170.8,170.98,99269.0
2022-06-21 12:30:00,170.96,171.6,170.88,171.43,64263.0,170.96,171.6,170.88,171.43,64263.0
2022-06-21 12:35:00,171.45,171.95,171.41,171.82,78464.0,171.45,171.95,171.41,171.82,78464.0
2022-06-21 12:40:00,171.82,172.15,171.7,172.12,95968.0,171.82,172.15,171.7,172.12,95968.0
2022-06-21 12:45:00,172.14,172.38,171.81,171.85,61041.0,172.14,172.38,171.81,171.85,61041.0
2022-06-21 12:50:00,171.85,172.44,171.8,172.37,76064.0,171.85,172.44,171.8,172.37,76064.0
2022-06-21 12:55:00,172.34,172.56,171.91,172.03,116519.0,172.34,172.56,171.91,172.03,116519.0
2022-06-21 13:00:00,172.08,172.11,171.47,171.78,77121.0,172.08,172.11,171.47,171.78,77121.0
2022-06-21 13:05:00,171.81,171.81,171.13,171.18,80260.0,171.81,171.81,171.13,171.18,80260.0
2022-06-21 13:10:00,171.2,171.6,171.08,171.39,72745.0,171.2,171.6,171.08,171.39,72745.0
2022-06-21 13:15:00,171.39,171.5,171.12,171.15,54720.0,171.39,171.5,171.12,171.15,54720.0
2022-06-21 13:20:00,171.19,171.25,170.66,170.98,91190.0,171.19,171.25,170.66,170.98,91190.0
2022-06-21 13:25:00,170.94,171.05,170.51,170.56,47948.0,170.94,171.05,170.51,170.56,47948.0
2022-06-21 13:30:00,170.57,171.32,170.55,171.19,83630.0,170.57,171.32,170.55,171.19,83630.0
2022-06-21 13:35:00,171.16,171.2,170.71,170.74,49176.0,171.16,171.2,170.71,170.74,49176.0
2022-06-21 13:40:00,170.71,171.11,170.55,171.01,92161.0,170.71,171.11,170.55,171.01,92161.0
2022-06-21 13:45:00,170.92,170.99,170.4,170.86,90798.0,170.92,170.99,170.4,170.86,90798.0
2022-06-21 13:50:00,170.77,170.87,170.41,170.42,46358.0,170.77,170.87,170.41,170.42,46358.0
2022-06-21 13:55:00,170.42,170.42,169.8,170.02,132231.0,170.42,170.42,169.8,170.02,132231.0
2022-06-21 14:00:00,170.03,170.47,169.87,170.4,68526.0,170.03,170.47,169.87,170.4,68526.0
2022-06-21 14:05:00,170.35,170.46,169.95,170.04,67639.0,170.35,170.46,169.95,170.04,67639.0
2022-06-21 14:10:00,170.07,170.64,170.01,170.25,67821.0,170.07,170.64,170.01,170.25,67821.0
2022-06-21 14:15:00,170.28,170.85,170.25,170.41,112065.0,170.28,170.85,170.25,170.41,112065.0
2022-06-21 14:20:00,170.43,170.88,170.25,170.49,64204.0,170.43,170.88,170.25,170.49,64204.0
2022-06-21 14:25:00,170.47,170.95,170.43,170.78,82339.0,170.47,170.95,170.43,170.78,82339.0
2022-06-21 14:30:00,170.84,171.42,170.84,171.36,108929.0,170.84,171.42,170.84,171.36,108929.0
2022-06-21 14:35:00,171.37,171.46,170.43,170.47,146792.0,171.37,171.46,170.43,170.47,146792.0
2022-06-21 14:40:00,170.5,170.93,170.34,170.68,59227.0,170.5,170.93,170.34,170.68,59227.0
2022-06-21 14:45:00,170.64,170.64,170.2,170.27,59267.0,170.64,170.64,170.2,170.27,59267.0
2022-06-21 14:50:00,170.24,170.9,170.14,170.82,73796.0,170.24,170.9,170.14,170.82,73796.0
2022-06-21 14:55:00,170.87,171.0,170.62,170.9,38765.0,170.87,171.0,170.62,170.9,38765.0
2022-06-21 15:00:00,170.87,171.41,170.75,171.08,68722.0,170.87,171.41,170.75,171.08,68722.0
2022-06-21 15:05:00,171.05,171.46,171.04,171.43,61600.0,171.05,171.46,171.04,171.43,61600.0
2022-06-21 15:10:00,171.45,171.77,171.4,171.57,78395.0,171.45,171.77,171.4,171.57,78395.0
2022-06-21 15:15:00,171.61,172.0,171.47,171.92,96635.0,171.61,172.0,171.47,171.92,96635.0
2022-06-21 15:20:00,171.92,172.06,171.57,171.7,90391.0,171.92,172.06,171.57,171.7,90391.0
2022-06-21 15:25:00,171.66,171.73,171.28,171.3,66774.0,171.66,171.73,171.28,171.3,66774.0
2022-06-21 15:30:00,171.34,171.7,171.02,171.54,84138.0,171.34,171.7,171.02,171.54,84138.0
2022-06-21 15:35:00,171.59,171.59,170.77,170.85,92264.0,171.59,171.59,170.77,170.85,92264.0
2022-06-21 15:40:00,170.83,171.02,170.64,171.02,97200.0,170.83,171.02,170.64,171.02,97200.0
2022-06-21 15:45:00,171.01,171.01,170.58,170.63,156677.0,171.01,171.01,170.58,170.63,156677.0
2022-06-21 15:50:00,170.65,171.18,170.61,170.87,197015.0,170.65,171.18,170.61,170.87,197015.0
2022-06-21 15:55:00,170.86,170.98,170.56,170.91,357400.0,170.86,170.98,170.56,170.91,357400.0
2022-06-22 09:30:00,170.76,172.62,170.2,172.38,389855.0,170.76,172.62,170.2,172.38,389855.0
2022-06-22 09:35:00,172.44,173.12,171.0,172.43,244004.0,172.44,173.12,171.0,172.43,244004.0
2022-06-22 09:40:00,172.5,173.12,171.48,173.12,118979.0,172.5,173.12,171.48,173.12,118979.0
2022-06-22 09:45:00,172.99,174.19,172.25,173.71,120352.0,172.99,174.19,172.25,173.71,120352.0
2022-06-22 09:50:00,173.71,176.42,173.44,176.23,179753.0,173.71,176.42,173.44,176.23,179753.0
2022-06-22 09:55:00,176.31,177.06,176.13,176.9,199767.0,176.31,177.06,176.13,176.9,199767.0
2022-06-22 10:00:00,176.85,177.77,176.56,176.71,183271.0,176.85,177.77,176.56,176.71,183271.0
2022-06-22 10:05:00,176.71,177.01,175.78,176.79,167959.0,176.71,177.01,175.78,176.79,167959.0
2022-06-22 10:10:00,176.91,177.67,176.68,177.37,115036.0,176.91,177.67,176.68,177.37,115036.0
2022-06-22 10:15:00,177.45,178.4,177.09,177.37,142527.0,177.45,178.4,177.09,177.37,142527.0
2022-06-22 10:20:00,177.31,178.71,177.02,178.64,118767.0,177.31,178.71,177.02,178.64,118767.0
2022-06-22 10:25:00,178.64,179.64,178.35,179.64,129561.0,178.64,179.64,178.35,179.64,129561.0
2022-06-22 10:30:00,179.7,180.54,179.63,179.95,181489.0,179.7,180.54,179.63,179.95,181489.0
2022-06-22 10:35:00,179.95,181.39,179.89,181.09,171195.0,179.95,181.39,179.89,181.09,171195.0
2022-06-22 10:40:00,181.08,181.29,180.05,180.19,171336.0,181.08,181.29,180.05,180.19,171336.0
2022-06-22 10:45:00,180.18,180.28,179.03,179.48,244775.0,180.18,180.28,179.03,179.48,244775.0
2022-06-22 10:50:00,179.44,179.65,178.9,179.25,143315.0,179.44,179.65,178.9,179.25,143315.0
2022-06-22 10:55:00,179.3,180.12,179.14,180.08,97468.0,179.3,180.12,179.14,180.08,97468.0
2022-06-22 11:00:00,180.12,180.18,178.96,179.45,119341.0,180.12,180.18,178.96,179.45,119341.0
2022-06-22 11:05:00,179.46,179.64,178.74,178.98,77510.0,179.46,179.64,178.74,178.98,77510.0
2022-06-22 11:10:00,178.83,179.43,178.38,178.42,70067.0,178.83,179.43,178.38,178.42,70067.0
2022-06-22 11:15:00,178.42,179.4,178.21,179.18,120039.0,178.42,179.4,178.21,179.18,120039.0
2022-06-22 11:20:00,179.18,179.57,178.75,179.24,65300.0,179.18,179.57,178.75,179.24,65300.0
2022-06-22 11:25:00,179.2,180.14,179.15,179.93,83826.0,179.2,180.14,179.15,179.93,83826.0
2022-06-22 11:30:00,179.93,180.17,179.42,179.96,83729.0,179.93,180.17,179.42,179.96,83729.0
2022-06-22 11:35:00,179.99,180.68,179.84,180.15,77709.0,179.99,180.68,179.84,180.15,77709.0
2022-06-22 11:40:00,180.2,180.34,179.13,179.22,97099.0,180.2,180.34,179.13,179.22,97099.0
2022-06-22 11:45:00,179.14,179.2,178.28,178.47,141672.0,179.14,179.2,178.28,178.47,141672.0
2022-06-22 11:50:00,178.44,178.58,177.7,177.94,113718.0,178.44,178.58,177.7,177.94,113718.0
2022-06-22 11:55:00,177.99,178.06,177.55,177.63,65544.0,177.99,178.06,177.55,177.63,65544.0
2022-06-22 12:00:00,177.66,178.55,177.56,177.87,103471.0,177.66,178.55,177.56,177.87,103471.0
2022-06-22 12:05:00,177.9,177.94,177.58,177.72,47729.0,177.9,177.94,177.58,177.72,47729.0
2022-06-22 12:10:00,177.72,177.95,177.37,177.66,92103.0,177.72,177.95,177.37,177.66,92103.0
2022-06-22 12:15:00,177.71,178.56,177.66,178.41,103322.0,177.71,178.56,177.66,178.41,103322.0
2022-06-22 12:20:00,178.35,178.38,177.94,178.07,36826.0,178.35,178.38,177.94,178.07,36826.0
2022-06-22 12:25:00,177.99,178.4,177.81,178.21,69825.0,177.99,178.4,177.81,178.21,69825.0
2022-06-22 12:30:00,178.14,178.77,178.08,178.75,32970.0,178.14,178.77,178.08,178.75,32970.0
2022-06-22 12:35:00,178.73,178.94,178.5,178.6,33605.0,178.73,178.94,178.5,178.6,33605.0
2022-06-22 12:40:00,178.71,179.09,178.69,179.0,70812.0,178.71,179.09,178.69,179.0,70812.0
2022-06-22 12:45:00,179.0,179.13,178.67,178.77,63347.0,179.0,179.13,178.67,178.77,63347.0
2022-06-22 12:50:00,178.86,179.26,178.61,179.03,42586.0,178.86,179.26,178.61,179.03,42586.0
2022-06-22 12:55:00,179.01,179.43,178.94,179.41,25375.0,179.01,179.43,178.94,179.41,25375.0
2022-06-22 13:00:00,179.43,179.5,178.63,178.95,78333.0,179.43,179.5,178.63,178.95,78333.0
2022-06-22 13:05:00,179.01,179.5,178.94,179.06,60697.0,179.01,179.5,178.94,179.06,60697.0
2022-06-22 13:10:00,179.0,179.74,178.91,179.74,54240.0,179.0,179.74,178.91,179.74,54240.0
2022-06-22 13:15:00,179.7,180.14,179.5,179.9,44313.0,179.7,180.14,179.5,179.9,44313.0
2022-06-22 13:20:00,179.89,180.52,179.81,180.45,47428.0,179.89,180.52,179.81,180.45,47428.0
2022-06-22 13:25:00,180.49,180.78,180.35,180.48,61714.0,180.49,180.78,180.35,180.48,61714.0
2022-06-22 13:30:00,180.45,180.49,180.19,180.34,53896.0,180.45,180.49,180.19,180.34,53896.0
2022-06-22 13:35:00,180.31,180.37,179.94,180.25,79118.0,180.31,180.37,179.94,180.25,79118.0
2022-06-22 13:40:00,180.27,180.34,180.09,180.23,32866.0,180.27,180.34,180.09,180.23,32866.0
2022-06-22 13:45:00,180.24,180.34,180.13,180.22,34980.0,180.24,180.34,180.13,180.22,34980.0
2022-06-22 13:50:00,180.15,180.16,179.84,179.86,48851.0,180.15,180.16,179.84,179.86,48851.0
2022-06-22 13:55:00,179.9,180.18,179.67,180.18,38302.0,179.9,180.18,179.67,180.18,38302.0
2022-06-22 14:00:00,180.18,180.2,179.92,180.03,51378.0,180.18,180.2,179.92,180.03,51378.0
2022-06-22 14:05:00,180.06,182.82,179.94,181.17,325310.0,180.06,182.82,179.94,181.17,325310.0
2022-06-22 14:10:00,181.0,181.3,180.6,181.01,211917.0,181.0,181.3,180.6,181.01,211917.0
2022-06-22 14:15:00,181.1,181.34,180.95,181.25,112577.0,181.1,181.34,180.95,181.25,112577.0
2022-06-22 14:20:00,181.27,181.49,180.81,181.34,108330.0,181.27,181.49,180.81,181.34,108330.0
2022-06-22 14:25:00,181.36,181.36,180.85,181.3,64888.0,181.36,181.36,180.85,181.3,64888.0
2022-06-22 14:30:00,181.29,181.69,181.21,181.26,87959.0,181.29,181.69,181.21,181.26,87959.0
2022-06-22 14:35:00,181.25,181.65,181.22,181.52,53200.0,181.25,181.65,181.22,181.52,53200.0
2022-06-22 14:40:00,181.49,181.74,181.14,181.43,54569.0,181.49,181.74,181.14,181.43,54569.0
2022-06-22 14:45:00,181.4,181.5,180.84,180.88,77679.0,181.4,181.5,180.84,180.88,77679.0
2022-06-22 14:50:00,180.85,181.08,180.44,180.59,93820.0,180.85,181.08,180.44,180.59,93820.0
2022-06-22 14:55:00,180.6,181.04,180.57,181.02,103427.0,180.6,181.04,180.57,181.02,103427.0
2022-06-22 15:00:00,181.0,181.0,180.4,180.88,131950.0,181.0,181.0,180.4,180.88,131950.0
2022-06-22 15:05:00,180.93,181.02,180.28,180.37,92709.0,180.93,181.02,180.28,180.37,92709.0
2022-06-22 15:10:00,180.34,180.41,179.74,179.9,92307.0,180.34,180.41,179.74,179.9,92307.0
2022-06-22 15:15:00,179.87,179.91,179.38,179.38,73034.0,179.87,179.91,179.38,179.38,73034.0
2022-06-22 15:20:00,179.47,179.67,179.15,179.18,71176.0,179.47,179.67,179.15,179.18,71176.0
2022-06-22 15:25:00,179.19,179.31,178.69,178.87,138183.0,179.19,179.31,178.69,178.87,138183.0
2022-06-22 15:30:00,178.87,179.1,178.53,178.55,124887.0,178.87,179.1,178.53,178.55,124887.0
2022-06-22 15:35:00,178.52,178.72,178.17,178.36,113919.0,178.52,178.72,178.17,178.36,113919.0
2022-06-22 15:40:00,178.32,178.68,177.79,178.51,165800.0,178.32,178.68,177.79,178.51,165800.0
2022-06-22 15:45:00,178.47,178.58,178.01,178.34,199567.0,178.47,178.58,178.01,178.34,199567.0
2022-06-22 15:50:00,178.34,179.31,178.19,179.15,279859.0,178.34,179.31,178.19,179.15,279859.0
2022-06-22 15:55:00,179.11,179.5,178.78,178.81,330631.0,179.11,179.5,178.78,178.81,330631.0
2022-06-23 09:30:00,180.08,180.5,177.22,177.89,268385.0,180.08,180.5,177.22,177.89,268385.0
2022-06-23 09:35:00,177.83,178.1,176.69,177.16,150338.0,177.83,178.1,176.69,177.16,150338.0
2022-06-23 09:40:00,176.95,179.35,176.86,178.33,148267.0,176.95,179.35,176.86,178.33,148267.0
2022-06-23 09:45:00,178.44,179.92,178.18,179.09,101804.0,178.44,179.92,178.18,179.09,101804.0
2022-06-23 09:50:00,179.02,179.21,177.46,177.9,104700.0,179.02,179.21,177.46,177.9,104700.0
2022-06-23 09:55:00,177.95,180.0,177.77,179.85,132282.0,177.95,180.0,177.77,179.85,132282.0
2022-06-23 10:00:00,179.9,180.65,179.4,180.65,115093.0,179.9,180.65,179.4,180.65,115093.0
2022-06-23 10:05:00,180.65,181.07,179.48,179.86,118389.0,180.65,181.07,179.48,179.86,118389.0
2022-06-23 10:10:00,179.85,180.48,179.0,180.0,85707.0,179.85,180.48,179.0,180.0,85707.0
2022-06-23 10:15:00,179.95,180.2,179.39,179.89,48005.0,179.95,180.2,179.39,179.89,48005.0
2022-06-23 10:20:00,180.0,180.38,179.77,180.23,56293.0,180.0,180.38,179.77,180.23,56293.0
2022-06-23 10:25:00,180.23,180.27,179.22,179.92,48632.0,180.23,180.27,179.22,179.92,48632.0
2022-06-23 10:30:00,180.0,180.39,179.63,179.85,58148.0,180.0,180.39,179.63,179.85,58148.0
2022-06-23 10:35:00,179.65,180.5,179.43,180.5,57336.0,179.65,180.5,179.43,180.5,57336.0
2022-06-23 10:40:00,180.53,181.35,180.53,180.94,79665.0,180.53,181.35,180.53,180.94,79665.0
2022-06-23 10:45:00,180.88,182.08,180.77,181.66,95462.0,180.88,182.08,180.77,181.66,95462.0
2022-06-23 10:50:00,181.6,182.13,181.59,181.93,99557.0,181.6,182.13,181.59,181.93,99557.0
2022-06-23 10:55:00,181.94,182.39,181.3,181.46,79233.0,181.94,182.39,181.3,181.46,79233.0
2022-06-23 11:00:00,181.52,181.6,180.6,180.62,45408.0,181.52,181.6,180.6,180.62,45408.0
2022-06-23 11:05:00,180.57,180.67,180.05,180.49,62590.0,180.57,180.67,180.05,180.49,62590.0
2022-06-23 11:10:00,180.48,180.77,180.2,180.59,57431.0,180.48,180.77,180.2,180.59,57431.0
2022-06-23 11:15:00,180.59,180.74,180.26,180.49,39805.0,180.59,180.74,180.26,180.49,39805.0
2022-06-23 11:20:00,180.43,180.69,179.99,180.1,77006.0,180.43,180.69,179.99,180.1,77006.0
2022-06-23 11:25:00,180.09,180.76,179.93,180.56,68579.0,180.09,180.76,179.93,180.56,68579.0
2022-06-23 11:30:00,180.62,180.88,179.77,179.89,74333.0,180.62,180.88,179.77,179.89,74333.0
2022-06-23 11:35:00,179.87,179.87,179.25,179.3,68110.0,179.87,179.87,179.25,179.3,68110.0
2022-06-23 11:40:00,179.34,179.7,179.27,179.59,35643.0,179.34,179.7,179.27,179.59,35643.0
2022-06-23 11:45:00,179.64,179.67,179.22,179.6,54096.0,179.64,179.67,179.22,179.6,54096.0
2022-06-23 11:50:00,179.51,179.81,179.3,179.3,47583.0,179.51,179.81,179.3,179.3,47583.0
2022-06-23 11:55:00,179.29,179.56,178.66,178.73,55955.0,179.29,179.56,178.66,178.73,55955.0
2022-06-23 12:00:00,178.71,178.83,177.73,177.85,87764.0,178.71,178.83,177.73,177.85,87764.0
2022-06-23 12:05:00,177.79,178.22,177.4,177.6,60190.0,177.79,178.22,177.4,177.6,60190.0
2022-06-23 12:10:00,177.6,177.74,177.23,177.65,58450.0,177.6,177.74,177.23,177.65,58450.0
2022-06-23 12:15:00,177.57,178.1,177.27,177.75,68639.0,177.57,178.1,177.27,177.75,68639.0
2022-06-23 12:20:00,177.75,178.05,177.4,177.52,45471.0,177.75,178.05,177.4,177.52,45471.0
2022-06-23 12:25:00,177.47,177.74,177.23,177.38,64083.0,177.47,177.74,177.23,177.38,64083.0
2022-06-23 12:30:00,177.36,177.61,176.77,177.05,95946.0,177.36,177.61,176.77,177.05,95946.0
2022-06-23 12:35:00,177.05,177.28,176.23,176.48,65796.0,177.05,177.28,176.23,176.48,65796.0
2022-06-23 12:40:00,176.41,177.1,176.38,176.74,61746.0,176.41,177.1,176.38,176.74,61746.0
2022-06-23 12:45:00,176.66,177.45,175.87,177.25,322839.0,176.66,177.45,175.87,177.25,322839.0
2022-06-23 12:50:00,177.22,177.59,176.87,177.44,77954.0,177.22,177.59,176.87,177.44,77954.0
2022-06-23 12:55:00,177.37,177.64,177.04,177.25,85120.0,177.37,177.64,177.04,177.25,85120.0
2022-06-23 13:00:00,177.24,177.24,176.53,176.85,116656.0,177.24,177.24,176.53,176.85,116656.0
2022-06-23 13:05:00,176.84,177.65,176.81,177.55,69012.0,176.84,177.65,176.81,177.55,69012.0
2022-06-23 13:10:00,177.62,178.24,177.42,177.88,76990.0,177.62,178.24,177.42,177.88,76990.0
2022-06-23 13:15:00,177.9,178.46,177.87,178.39,44755.0,177.9,178.46,177.87,178.39,44755.0
2022-06-23 13:20:00,178.35,178.73,177.94,178.61,70087.0,178.35,178.73,177.94,178.61,70087.0
2022-06-23 13:25:00,178.53,178.98,178.39,178.69,56414.0,178.53,178.98,178.39,178.69,56414.0
2022-06-23 13:30:00,178.65,179.1,178.52,178.81,37501.0,178.65,179.1,178.52,178.81,37501.0
2022-06-23 13:35:00,178.73,178.89,178.0,178.29,42156.0,178.73,178.89,178.0,178.29,42156.0
2022-06-23 13:40:00,178.28,178.36,177.87,178.3,36523.0,178.28,178.36,177.87,178.3,36523.0
2022-06-23 13:45:00,178.28,178.77,178.19,178.5,36597.0,178.28,178.77,178.19,178.5,36597.0
2022-06-23 13:50:00,178.55,178.91,178.5,178.58,47767.0,178.55,178.91,178.5,178.58,47767.0
2022-06-23 13:55:00,178.67,178.87,178.59,178.81,38727.0,178.67,178.87,178.59,178.81,38727.0
2022-06-23 14:00:00,178.81,178.86,178.21,178.3,52634.0,178.81,178.86,178.21,178.3,52634.0
2022-06-23 14:05:00,178.3,178.69,178.17,178.46,50140.0,178.3,178.69,178.17,178.46,50140.0
2022-06-23 14:10:00,178.49,178.55,178.11,178.27,39138.0,178.49,178.55,178.11,178.27,39138.0
2022-06-23 14:15:00,178.26,178.33,177.86,178.2,37949.0,178.26,178.33,177.86,178.2,37949.0
2022-06-23 14:20:00,178.24,178.5,177.95,178.35,52404.0,178.24,178.5,177.95,178.35,52404.0
2022-06-23 14:25:00,178.37,179.06,178.31,178.87,56801.0,178.37,179.06,178.31,178.87,56801.0
2022-06-23 14:30:00,178.85,179.51,178.78,179.48,62772.0,178.85,179.51,178.78,179.48,62772.0
2022-06-23 14:35:00,179.49,179.85,179.38,179.55,57528.0,179.49,179.85,179.38,179.55,57528.0
2022-06-23 14:40:00,179.45,179.72,179.41,179.56,41628.0,179.45,179.72,179.41,179.56,41628.0
2022-06-23 14:45:00,179.63,179.8,179.32,179.64,53232.0,179.63,179.8,179.32,179.64,53232.0
2022-06-23 14:50:00,179.67,180.2,179.67,180.0,46245.0,179.67,180.2,179.67,180.0,46245.0
2022-06-23 14:55:00,179.94,180.07,179.72,180.0,39517.0,179.94,180.07,179.72,180.0,39517.0
2022-06-23 15:00:00,180.03,180.45,179.7,180.28,82996.0,180.03,180.45,179.7,180.28,82996.0
2022-06-23 15:05:00,180.27,180.47,179.88,180.01,69340.0,180.27,180.47,179.88,180.01,69340.0
2022-06-23 15:10:00,180.01,180.07,179.53,180.06,64061.0,180.01,180.07,179.53,180.06,64061.0
2022-06-23 15:15:00,180.02,180.11,179.59,179.95,56403.0,180.02,180.11,179.59,179.95,56403.0
2022-06-23 15:20:00,179.92,180.1,179.83,179.94,46420.0,179.92,180.1,179.83,179.94,46420.0
2022-06-23 15:25:00,180.03,180.56,179.88,180.16,91319.0,180.03,180.56,179.88,180.16,91319.0
2022-06-23 15:30:00,180.11,180.81,180.1,180.73,89209.0,180.11,180.81,180.1,180.73,89209.0
2022-06-23 15:35:00,180.71,180.78,180.36,180.44,95252.0,180.71,180.78,180.36,180.44,95252.0
2022-06-23 15:40:00,180.44,181.24,180.19,180.99,117618.0,180.44,181.24,180.19,180.99,117618.0
2022-06-23 15:45:00,180.99,182.11,180.91,182.0,133998.0,180.99,182.11,180.91,182.0,133998.0
2022-06-23 15:50:00,182.06,182.76,181.8,182.04,193636.0,182.06,182.76,181.8,182.04,193636.0
2022-06-23 15:55:00,182.06,182.06,181.46,181.7,346317.0,182.06,182.06,181.46,181.7,346317.0
2022-06-24 09:30:00,183.51,184.21,181.84,183.0,271280.0,183.51,184.21,181.84,183.0,271280.0
2022-06-24 09:35:00,183.04,185.13,182.95,184.67,226827.0,183.04,185.13,182.95,184.67,226827.0
2022-06-24 09:40:00,184.62,186.8,184.16,186.78,194122.0,184.62,186.8,184.16,186.78,194122.0
2022-06-24 09:45:00,186.77,187.31,186.45,187.16,206177.0,186.77,187.31,186.45,187.16,206177.0
2022-06-24 09:50:00,187.15,188.85,186.79,188.72,220478.0,187.15,188.85,186.79,188.72,220478.0
2022-06-24 09:55:00,188.74,188.92,187.83,188.13,269179.0,188.74,188.92,187.83,188.13,269179.0
2022-06-24 10:00:00,188.11,189.19,188.05,189.01,281792.0,188.11,189.19,188.05,189.01,281792.0
2022-06-24 10:05:00,189.04,191.19,188.86,190.0,221094.0,189.04,191.19,188.86,190.0,221094.0
2022-06-24 10:10:00,190.0,190.42,189.61,189.95,145866.0,190.0,190.42,189.61,189.95,145866.0
2022-06-24 10:15:00,189.9,190.93,189.81,190.46,129777.0,189.9,190.93,189.81,190.46,129777.0
2022-06-24 10:20:00,190.54,190.71,189.82,190.29,138854.0,190.54,190.71,189.82,190.29,138854.0
2022-06-24 10:25:00,190.28,190.33,189.46,189.96,114885.0,190.28,190.33,189.46,189.96,114885.0
2022-06-24 10:30:00,189.88,190.1,189.45,189.82,77738.0,189.88,190.1,189.45,189.82,77738.0
2022-06-24 10:35:00,189.78,189.97,188.92,189.28,106115.0,189.78,189.97,188.92,189.28,106115.0
2022-06-24 10:40:00,189.3,189.32,188.55,188.82,75353.0,189.3,189.32,188.55,188.82,75353.0
2022-06-24 10:45:00,188.76,189.05,188.25,188.79,78754.0,188.76,189.05,188.25,188.79,78754.0
2022-06-24 10:50:00,188.77,188.93,188.42,188.81,91654.0,188.77,188.93,188.42,188.81,91654.0
2022-06-24 10:55:00,188.83,189.66,188.66,189.26,107393.0,188.83,189.66,188.66,189.26,107393.0
2022-06-24 11:00:00,189.26,190.05,189.23,189.85,80924.0,189.26,190.05,189.23,189.85,80924.0
2022-06-24 11:05:00,189.88,190.09,189.69,189.75,65756.0,189.88,190.09,189.69,189.75,65756.0
2022-06-24 11:10:00,189.78,189.82,188.51,188.61,75467.0,189.78,189.82,188.51,188.61,75467.0
2022-06-24 11:15:00,188.58,188.59,187.15,187.24,118167.0,188.58,188.59,187.15,187.24,118167.0
2022-06-24 11:20:00,187.22,187.53,187.08,187.4,58176.0,187.22,187.53,187.08,187.4,58176.0
2022-06-24 11:25:00,187.39,188.53,187.32,188.45,83909.0,187.39,188.53,187.32,188.45,83909.0
2022-06-24 11:30:00,188.46,188.68,188.24,188.39,43472.0,188.46,188.68,188.24,188.39,43472.0
2022-06-24 11:35:00,188.36,188.76,188.24,188.7,48800.0,188.36,188.76,188.24,188.7,48800.0
2022-06-24 11:40:00,188.73,188.99,188.26,188.28,57776.0,188.73,188.99,188.26,188.28,57776.0
2022-06-24 11:45:00,188.28,188.29,187.75,188.0,67293.0,188.28,188.29,187.75,188.0,67293.0
2022-06-24 11:50:00,188.01,188.28,187.83,188.11,70012.0,188.01,188.28,187.83,188.11,70012.0
2022-06-24 11:55:00,188.16,188.62,187.98,188.56,49809.0,188.16,188.62,187.98,188.56,49809.0
2022-06-24 12:00:00,188.64,189.0,188.62,188.71,38893.0,188.64,189.0,188.62,188.71,38893.0
2022-06-24 12:05:00,188.65,189.08,188.56,189.03,32033.0,188.65,189.08,188.56,189.03,32033.0
2022-06-24 12:10:00,189.07,189.75,189.07,189.74,53339.0,189.07,189.75,189.07,189.74,53339.0
2022-06-24 12:15:00,189.68,189.77,189.31,189.63,60188.0,189.68,189.77,189.31,189.63,60188.0
2022-06-24 12:20:00,189.65,189.7,189.16,189.7,53081.0,189.65,189.7,189.16,189.7,53081.0
2022-06-24 12:25:00,189.71,189.9,189.5,189.68,45933.0,189.71,189.9,189.5,189.68,45933.0
2022-06-24 12:30:00,189.73,189.76,189.05,189.17,49419.0,189.73,189.76,189.05,189.17,49419.0
2022-06-24 12:35:00,189.15,189.58,189.1,189.58,31980.0,189.15,189.58,189.1,189.58,31980.0
2022-06-24 12:40:00,189.57,189.84,189.5,189.68,35970.0,189.57,189.84,189.5,189.68,35970.0
2022-06-24 12:45:00,189.62,189.63,189.34,189.38,42975.0,189.62,189.63,189.34,189.38,42975.0
2022-06-24 12:50:00,189.38,189.79,189.32,189.78,24912.0,189.38,189.79,189.32,189.78,24912.0
2022-06-24 12:55:00,189.8,190.2,189.78,190.0,49616.0,189.8,190.2,189.78,190.0,49616.0
2022-06-24 13:00:00,190.0,190.01,189.76,189.79,27959.0,190.0,190.01,189.76,189.79,27959.0
2022-06-24 13:05:00,189.84,189.98,189.68,189.81,45773.0,189.84,189.98,189.68,189.81,45773.0
2022-06-24 13:10:00,189.85,190.01,189.7,189.76,35126.0,189.85,190.01,189.7,189.76,35126.0
2022-06-24 13:15:00,189.8,189.92,189.55,189.86,23771.0,189.8,189.92,189.55,189.86,23771.0
2022-06-24 13:20:00,189.93,190.06,189.85,190.0,29314.0,189.93,190.06,189.85,190.0,29314.0
2022-06-24 13:25:00,189.99,190.51,189.84,190.43,61209.0,189.99,190.51,189.84,190.43,61209.0
2022-06-24 13:30:00,190.29,190.5,190.15,190.39,30564.0,190.29,190.5,190.15,190.39,30564.0
2022-06-24 13:35:00,190.42,190.44,189.93,190.06,49430.0,190.42,190.44,189.93,190.06,49430.0
2022-06-24 13:40:00,190.0,190.0,189.67,189.84,45700.0,190.0,190.0,189.67,189.84,45700.0
2022-06-24 13:45:00,189.86,189.86,189.51,189.76,42561.0,189.86,189.86,189.51,189.76,42561.0
2022-06-24 13:50:00,189.78,189.97,189.6,189.65,31824.0,189.78,189.97,189.6,189.65,31824.0
2022-06-24 13:55:00,189.6,189.98,189.42,189.86,52924.0,189.6,189.98,189.42,189.86,52924.0
2022-06-24 14:00:00,189.86,190.18,189.86,190.03,34450.0,189.86,190.18,189.86,190.03,34450.0
2022-06-24 14:05:00,190.06,190.06,189.65,189.72,26839.0,190.06,190.06,189.65,189.72,26839.0
2022-06-24 14:10:00,189.77,190.31,189.77,189.89,35104.0,189.77,190.31,189.77,189.89,35104.0
2022-06-24 14:15:00,190.0,190.2,189.87,190.15,33615.0,190.0,190.2,189.87,190.15,33615.0
2022-06-24 14:20:00,190.15,190.28,189.95,190.08,46983.0,190.15,190.28,189.95,190.08,46983.0
2022-06-24 14:25:00,190.04,190.5,190.02,190.26,58776.0,190.04,190.5,190.02,190.26,58776.0
2022-06-24 14:30:00,190.25,190.4,190.17,190.3,47083.0,190.25,190.4,190.17,190.3,47083.0
2022-06-24 14:35:00,190.37,190.37,190.14,190.14,46172.0,190.37,190.37,190.14,190.14,46172.0
2022-06-24 14:40:00,190.13,190.56,190.05,190.55,68302.0,190.13,190.56,190.05,190.55,68302.0
2022-06-24 14:45:00,190.48,190.98,190.47,190.95,70983.0,190.48,190.98,190.47,190.95,70983.0
2022-06-24 14:50:00,190.97,190.97,190.45,190.6,61438.0,190.97,190.97,190.45,190.6,61438.0
2022-06-24 14:55:00,190.59,190.59,190.31,190.54,39532.0,190.59,190.59,190.31,190.54,39532.0
2022-06-24 15:00:00,190.5,190.52,190.14,190.41,40827.0,190.5,190.52,190.14,190.41,40827.0
2022-06-24 15:05:00,190.41,190.47,190.07,190.32,39177.0,190.41,190.47,190.07,190.32,39177.0
2022-06-24 15:10:00,190.33,190.37,190.02,190.37,30983.0,190.33,190.37,190.02,190.37,30983.0
2022-06-24 15:15:00,190.42,190.44,190.07,190.13,46268.0,190.42,190.44,190.07,190.13,46268.0
2022-06-24 15:20:00,190.14,190.16,189.91,189.94,41626.0,190.14,190.16,189.91,189.94,41626.0
2022-06-24 15:25:00,189.96,190.0,189.79,189.96,33918.0,189.96,190.0,189.79,189.96,33918.0
2022-06-24 15:30:00,189.98,190.01,189.65,189.65,34801.0,189.98,190.01,189.65,189.65,34801.0
2022-06-24 15:35:00,189.64,189.95,189.51,189.93,50569.0,189.64,189.95,189.51,189.93,50569.0
2022-06-24 15:40:00,189.94,190.0,189.76,189.96,87746.0,189.94,190.0,189.76,189.96,87746.0
2022-06-24 15:45:00,189.93,190.1,189.46,189.55,126619.0,189.93,190.1,189.46,189.55,126619.0
2022-06-24 15:50:00,189.53,190.37,189.52,190.22,227414.0,189.53,190.37,189.52,190.22,227414.0
2022-06-24 15:55:00,190.19,190.96,190.16,190.94,440348.0,190.19,190.96,190.16,190.94,440348.0
2022-06-27 09:30:00,191.83,191.83,187.8,188.0,234425.0,191.83,191.83,187.8,188.0,234425.0
2022-06-27 09:35:00,187.81,188.24,186.25,188.24,105232.0,187.81,188.24,186.25,188.24,105232.0
2022-06-27 09:40:00,188.15,188.16,185.65,186.43,112998.0,188.15,188.16,185.65,186.43,112998.0
2022-06-27 09:45:00,186.43,186.45,185.18,185.2,105568.0,186.43,186.45,185.18,185.2,105568.0
2022-06-27 09:50:00,185.09,186.58,184.89,186.23,112885.0,185.09,186.58,184.89,186.23,112885.0
2022-06-27 09:55:00,186.2,187.07,185.91,186.28,88250.0,186.2,187.07,185.91,186.28,88250.0
2022-06-27 10:00:00,186.23,186.97,185.55,186.68,96090.0,186.23,186.97,185.55,186.68,96090.0
2022-06-27 10:05:00,186.61,187.06,185.15,185.62,132661.0,186.61,187.06,185.15,185.62,132661.0
2022-06-27 10:10:00,185.63,185.75,184.27,184.53,95465.0,185.63,185.75,184.27,184.53,95465.0
2022-06-27 10:15:00,184.53,184.61,183.28,183.71,107936.0,184.53,184.61,183.28,183.71,107936.0
2022-06-27 10:20:00,183.76,184.28,183.02,183.54,85388.0,183.76,184.28,183.02,183.54,85388.0
2022-06-27 10:25:00,183.59,183.59,182.47,182.47,124328.0,183.59,183.59,182.47,182.47,124328.0
2022-06-27 10:30:00,182.47,184.13,182.39,183.75,124335.0,182.47,184.13,182.39,183.75,124335.0
2022-06-27 10:35:00,183.69,184.29,183.31,184.01,66501.0,183.69,184.29,183.31,184.01,66501.0
2022-06-27 10:40:00,184.07,184.76,183.62,184.76,80949.0,184.07,184.76,183.62,184.76,80949.0
2022-06-27 10:45:00,184.63,185.26,184.39,185.05,112957.0,184.63,185.26,184.39,185.05,112957.0
2022-06-27 10:50:00,185.08,185.86,184.93,185.66,83971.0,185.08,185.86,184.93,185.66,83971.0
2022-06-27 10:55:00,185.71,186.25,185.58,186.09,88438.0,185.71,186.25,185.58,186.09,88438.0
2022-06-27 11:00:00,186.09,186.7,185.89,186.7,75767.0,186.09,186.7,185.89,186.7,75767.0
2022-06-27 11:05:00,186.71,186.71,186.06,186.15,98391.0,186.71,186.71,186.06,186.15,98391.0
2022-06-27 11:10:00,186.15,186.8,185.96,186.6,67320.0,186.15,186.8,185.96,186.6,67320.0
2022-06-27 11:15:00,186.55,187.34,186.36,186.7,64134.0,186.55,187.34,186.36,186.7,64134.0
2022-06-27 11:20:00,186.66,187.43,186.49,187.37,63547.0,186.66,187.43,186.49,187.37,63547.0
2022-06-27 11:25:00,187.44,187.87,187.16,187.7,69835.0,187.44,187.87,187.16,187.7,69835.0
2022-06-27 11:30:00,187.7,187.79,187.28,187.49,57922.0,187.7,187.79,187.28,187.49,57922.0
2022-06-27 11:35:00,187.44,187.92,187.0,187.92,60046.0,187.44,187.92,187.0,187.92,60046.0
2022-06-27 11:40:00,187.93,188.33,187.87,188.24,58076.0,187.93,188.33,187.87,188.24,58076.0
2022-06-27 11:45:00,188.27,188.53,187.82,187.95,62704.0,188.27,188.53,187.82,187.95,62704.0
2022-06-27 11:50:00,187.9,187.9,187.25,187.29,49754.0,187.9,187.9,187.25,187.29,49754.0
2022-06-27 11:55:00,187.28,187.7,187.13,187.32,47599.0,187.28,187.7,187.13,187.32,47599.0
2022-06-27 12:00:00,187.26,187.6,186.33,186.69,73144.0,187.26,187.6,186.33,186.69,73144.0
2022-06-27 12:05:00,186.77,186.77,186.29,186.58,43022.0,186.77,186.77,186.29,186.58,43022.0
2022-06-27 12:10:00,186.49,186.91,186.36,186.58,44570.0,186.49,186.91,186.36,186.58,44570.0
2022-06-27 12:15:00,186.56,186.62,185.76,186.01,53402.0,186.56,186.62,185.76,186.01,53402.0
2022-06-27 12:20:00,185.99,185.99,185.11,185.11,49402.0,185.99,185.99,185.11,185.11,49402.0
2022-06-27 12:25:00,185.14,185.23,184.73,185.12,49420.0,185.14,185.23,184.73,185.12,49420.0
2022-06-27 12:30:00,185.12,185.44,184.84,185.34,39858.0,185.12,185.44,184.84,185.34,39858.0
2022-06-27 12:35:00,185.24,185.75,185.19,185.64,25058.0,185.24,185.75,185.19,185.64,25058.0
2022-06-27 12:40:00,185.54,186.65,185.53,186.62,69635.0,185.54,186.65,185.53,186.62,69635.0
2022-06-27 12:45:00,186.65,187.15,186.4,187.0,59483.0,186.65,187.15,186.4,187.0,59483.0
2022-06-27 12:50:00,186.93,187.44,186.73,187.35,57422.0,186.93,187.44,186.73,187.35,57422.0
2022-06-27 12:55:00,187.33,187.4,186.77,187.35,58567.0,187.33,187.4,186.77,187.35,58567.0
2022-06-27 13:00:00,187.41,187.43,186.62,186.97,50257.0,187.41,187.43,186.62,186.97,50257.0
2022-06-27 13:05:00,187.02,187.11,186.55,186.81,41814.0,187.02,187.11,186.55,186.81,41814.0
2022-06-27 13:10:00,186.89,187.43,186.72,187.4,31832.0,186.89,187.43,186.72,187.4,31832.0
2022-06-27 13:15:00,187.42,187.68,187.09,187.6,40971.0,187.42,187.68,187.09,187.6,40971.0
2022-06-27 13:20:00,187.67,187.94,187.45,187.82,32587.0,187.67,187.94,187.45,187.82,32587.0
2022-06-27 13:25:00,187.87,187.87,187.46,187.76,28950.0,187.87,187.87,187.46,187.76,28950.0
2022-06-27 13:30:00,187.68,187.76,187.09,187.3,40055.0,187.68,187.76,187.09,187.3,40055.0
2022-06-27 13:35:00,187.27,187.7,187.0,187.64,26046.0,187.27,187.7,187.0,187.64,26046.0
2022-06-27 13:40:00,187.69,187.7,187.21,187.37,24229.0,187.69,187.7,187.21,187.37,24229.0
2022-06-27 13:45:00,187.34,187.42,187.05,187.32,39036.0,187.34,187.42,187.05,187.32,39036.0
2022-06-27 13:50:00,187.32,187.56,187.2,187.39,17555.0,187.32,187.56,187.2,187.39,17555.0
2022-06-27 13:55:00,187.35,187.36,187.11,187.12,17015.0,187.35,187.36,187.11,187.12,17015.0
2022-06-27 14:00:00,187.06,187.46,186.77,187.39,21109.0,187.06,187.46,186.77,187.39,21109.0
2022-06-27 14:05:00,187.39,187.49,187.08,187.48,25789.0,187.39,187.49,187.08,187.48,25789.0
2022-06-27 14:10:00,187.41,187.87,187.36,187.64,62976.0,187.41,187.87,187.36,187.64,62976.0
2022-06-27 14:15:00,187.73,188.16,187.73,188.12,41925.0,187.73,188.16,187.73,188.12,41925.0
2022-06-27 14:20:00,188.05,188.63,187.85,188.42,80141.0,188.05,188.63,187.85,188.42,80141.0
2022-06-27 14:25:00,188.41,188.42,188.06,188.16,44024.0,188.41,188.42,188.06,188.16,44024.0
2022-06-27 14:30:00,188.15,188.44,188.0,188.43,41430.0,188.15,188.44,188.0,188.43,41430.0
2022-06-27 14:35:00,188.37,188.95,188.25,188.94,62138.0,188.37,188.95,188.25,188.94,62138.0
2022-06-27 14:40:00,188.94,189.33,188.63,189.32,60616.0,188.94,189.33,188.63,189.32,60616.0
2022-06-27 14:45:00,189.3,189.66,189.0,189.65,71835.0,189.3,189.66,189.0,189.65,71835.0
2022-06-27 14:50:00,189.63,189.64,188.97,189.07,62413.0,189.63,189.64,188.97,189.07,62413.0
2022-06-27 14:55:00,189.04,189.28,188.65,188.92,44486.0,189.04,189.28,188.65,188.92,44486.0
2022-06-27 15:00:00,188.88,188.99,188.22,188.31,52385.0,188.88,188.99,188.22,188.31,52385.0
2022-06-27 15:05:00,188.27,188.91,187.98,188.8,56798.0,188.27,188.91,187.98,188.8,56798.0
2022-06-27 15:10:00,188.77,189.24,188.77,189.04,45209.0,188.77,189.24,188.77,189.04,45209.0
2022-06-27 15:15:00,189.07,189.37,188.93,189.27,43175.0,189.07,189.37,188.93,189.27,43175.0
2022-06-27 15:20:00,189.28,189.33,188.75,188.8,43876.0,189.28,189.33,188.75,188.8,43876.0
2022-06-27 15:25:00,188.82,189.13,188.49,188.68,54519.0,188.82,189.13,188.49,188.68,54519.0
2022-06-27 15:30:00,188.65,188.68,188.27,188.34,53796.0,188.65,188.68,188.27,188.34,53796.0
2022-06-27 15:35:00,188.31,188.35,187.7,187.8,56687.0,188.31,188.35,187.7,187.8,56687.0
2022-06-27 15:40:00,187.81,188.78,187.7,188.77,87396.0,187.81,188.78,187.7,188.77,87396.0
2022-06-27 15:45:00,188.75,189.04,188.51,188.74,51596.0,188.75,189.04,188.51,188.74,51596.0
2022-06-27 15:50:00,188.65,188.65,187.91,188.11,119839.0,188.65,188.65,187.91,188.11,119839.0
2022-06-27 15:55:00,188.2,189.25,188.18,189.14,302467.0,188.2,189.25,188.18,189.14,302467.0
2022-06-28 09:30:00,188.68,191.0,188.22,190.0,178808.0,188.68,191.0,188.22,190.0,178808.0
2022-06-28 09:35:00,189.97,191.93,189.6,191.37,95017.0,189.97,191.93,189.6,191.37,95017.0
2022-06-28 09:40:00,191.39,192.2,190.2,192.06,87604.0,191.39,192.2,190.2,192.06,87604.0
2022-06-28 09:45:00,192.19,192.19,190.21,191.25,76044.0,192.19,192.19,190.21,191.25,76044.0
2022-06-28 09:50:00,191.29,191.6,190.74,191.23,57988.0,191.29,191.6,190.74,191.23,57988.0
2022-06-28 09:55:00,191.17,191.23,189.92,190.35,63331.0,191.17,191.23,189.92,190.35,63331.0
2022-06-28 10:00:00,190.47,191.1,189.82,189.94,46975.0,190.47,191.1,189.82,189.94,46975.0
2022-06-28 10:05:00,189.93,190.22,188.04,188.67,119553.0,189.93,190.22,188.04,188.67,119553.0
2022-06-28 10:10:00,188.59,189.89,188.51,189.6,43432.0,188.59,189.89,188.51,189.6,43432.0
2022-06-28 10:15:00,189.62,189.81,189.04,189.08,50522.0,189.62,189.81,189.04,189.08,50522.0
2022-06-28 10:20:00,189.05,189.11,188.1,188.36,56321.0,189.05,189.11,188.1,188.36,56321.0
2022-06-28 10:25:00,188.29,188.7,187.85,187.92,70762.0,188.29,188.7,187.85,187.92,70762.0
2022-06-28 10:30:00,187.85,188.02,186.58,187.0,96514.0,187.85,188.02,186.58,187.0,96514.0
2022-06-28 10:35:00,187.0,187.49,186.86,187.27,42439.0,187.0,187.49,186.86,187.27,42439.0
2022-06-28 10:40:00,187.26,187.28,186.25,186.7,103660.0,187.26,187.28,186.25,186.7,103660.0
2022-06-28 10:45:00,186.75,186.75,185.8,185.94,72418.0,186.75,186.75,185.8,185.94,72418.0
2022-06-28 10:50:00,185.92,186.38,185.44,185.86,78509.0,185.92,186.38,185.44,185.86,78509.0
2022-06-28 10:55:00,185.78,186.48,185.77,186.3,38284.0,185.78,186.48,185.77,186.3,38284.0
2022-06-28 11:00:00,186.29,186.72,185.85,186.39,49955.0,186.29,186.72,185.85,186.39,49955.0
2022-06-28 11:05:00,186.41,186.48,185.76,185.88,55076.0,186.41,186.48,185.76,185.88,55076.0
2022-06-28 11:10:00,185.88,185.9,185.33,185.69,43703.0,185.88,185.9,185.33,185.69,43703.0
2022-06-28 11:15:00,185.73,185.73,184.88,184.88,52398.0,185.73,185.73,184.88,184.88,52398.0
2022-06-28 11:20:00,184.86,185.05,184.15,184.29,55461.0,184.86,185.05,184.15,184.29,55461.0
2022-06-28 11:25:00,184.29,184.32,183.56,183.56,71240.0,184.29,184.32,183.56,183.56,71240.0
2022-06-28 11:30:00,183.57,184.07,183.51,183.97,64778.0,183.57,184.07,183.51,183.97,64778.0
2022-06-28 11:35:00,183.85,184.11,183.09,183.1,42426.0,183.85,184.11,183.09,183.1,42426.0
2022-06-28 11:40:00,183.06,183.34,182.48,182.76,94770.0,183.06,183.34,182.48,182.76,94770.0
2022-06-28 11:45:00,182.71,182.97,182.18,182.44,82980.0,182.71,182.97,182.18,182.44,82980.0
2022-06-28 11:50:00,182.42,182.66,182.01,182.02,51012.0,182.42,182.66,182.01,182.02,51012.0
2022-06-28 11:55:00,182.05,182.37,181.77,182.03,49502.0,182.05,182.37,181.77,182.03,49502.0
2022-06-28 12:00:00,182.0,182.31,181.47,181.67,55258.0,182.0,182.31,181.47,181.67,55258.0
2022-06-28 12:05:00,181.66,182.4,181.58,182.29,58562.0,181.66,182.4,181.58,182.29,58562.0
2022-06-28 12:10:00,182.18,182.69,181.95,182.15,61744.0,182.18,182.69,181.95,182.15,61744.0
2022-06-28 12:15:00,182.11,182.5,181.77,182.32,58811.0,182.11,182.5,181.77,182.32,58811.0
2022-06-28 12:20:00,182.32,182.98,182.22,182.3,48251.0,182.32,182.98,182.22,182.3,48251.0
2022-06-28 12:25:00,182.39,182.8,182.03,182.8,75172.0,182.39,182.8,182.03,182.8,75172.0
2022-06-28 12:30:00,182.62,182.7,182.08,182.18,49282.0,182.62,182.7,182.08,182.18,49282.0
2022-06-28 12:35:00,182.13,183.13,182.12,183.06,65851.0,182.13,183.13,182.12,183.06,65851.0
2022-06-28 12:40:00,183.1,183.53,182.99,183.53,55005.0,183.1,183.53,182.99,183.53,55005.0
2022-06-28 12:45:00,183.55,183.83,183.25,183.43,39101.0,183.55,183.83,183.25,183.43,39101.0
2022-06-28 12:50:00,183.44,183.92,183.39,183.4,55422.0,183.44,183.92,183.39,183.4,55422.0
2022-06-28 12:55:00,183.35,183.91,183.35,183.84,36513.0,183.35,183.91,183.35,183.84,36513.0
2022-06-28 13:00:00,183.78,183.85,183.12,183.51,49817.0,183.78,183.85,183.12,183.51,49817.0
2022-06-28 13:05:00,183.53,183.53,182.58,182.64,65298.0,183.53,183.53,182.58,182.64,65298.0
2022-06-28 13:10:00,182.6,182.85,182.31,182.56,32040.0,182.6,182.85,182.31,182.56,32040.0
2022-06-28 13:15:00,182.52,182.77,182.12,182.19,20628.0,182.52,182.77,182.12,182.19,20628.0
2022-06-28 13:20:00,182.22,182.22,181.64,182.02,39287.0,182.22,182.22,181.64,182.02,39287.0
2022-06-28 13:25:00,181.99,182.27,181.7,182.08,45062.0,181.99,182.27,181.7,182.08,45062.0
2022-06-28 13:30:00,182.04,182.33,181.67,181.67,46466.0,182.04,182.33,181.67,181.67,46466.0
2022-06-28 13:35:00,181.65,181.82,181.42,181.56,26166.0,181.65,181.82,181.42,181.56,26166.0
2022-06-28 13:40:00,181.46,181.95,181.31,181.53,32192.0,181.46,181.95,181.31,181.53,32192.0
2022-06-28 13:45:00,181.45,181.93,181.42,181.84,25589.0,181.45,181.93,181.42,181.84,25589.0
2022-06-28 13:50:00,181.97,182.04,181.74,181.76,15678.0,181.97,182.04,181.74,181.76,15678.0
2022-06-28 13:55:00,181.71,181.83,181.46,181.63,29007.0,181.71,181.83,181.46,181.63,29007.0
2022-06-28 14:00:00,181.57,182.36,181.47,181.62,35340.0,181.57,182.36,181.47,181.62,35340.0
2022-06-28 14:05:00,181.7,181.81,181.31,181.46,25994.0,181.7,181.81,181.31,181.46,25994.0
2022-06-28 14:10:00,181.4,181.54,181.01,181.19,27976.0,181.4,181.54,181.01,181.19,27976.0
2022-06-28 14:15:00,181.18,181.54,181.09,181.3,14859.0,181.18,181.54,181.09,181.3,14859.0
2022-06-28 14:20:00,181.24,181.62,181.2,181.49,18903.0,181.24,181.62,181.2,181.49,18903.0
2022-06-28 14:25:00,181.54,181.81,181.43,181.75,21332.0,181.54,181.81,181.43,181.75,21332.0
2022-06-28 14:30:00,181.75,181.75,181.39,181.45,16313.0,181.75,181.75,181.39,181.45,16313.0
2022-06-28 14:35:00,181.42,181.66,181.35,181.58,23342.0,181.42,181.66,181.35,181.58,23342.0
2022-06-28 14:40:00,181.52,181.6,181.24,181.54,21782.0,181.52,181.6,181.24,181.54,21782.0
2022-06-28 14:45:00,181.58,182.13,181.52,182.08,62984.0,181.58,182.13,181.52,182.08,62984.0
2022-06-28 14:50:00,182.14,182.14,181.6,181.87,42223.0,182.14,182.14,181.6,181.87,42223.0
2022-06-28 14:55:00,181.96,182.22,181.48,181.55,32431.0,181.96,182.22,181.48,181.55,32431.0
2022-06-28 15:00:00,181.52,181.79,181.06,181.11,36385.0,181.52,181.79,181.06,181.11,36385.0
2022-06-28 15:05:00,181.08,181.19,180.64,180.9,50366.0,181.08,181.19,180.64,180.9,50366.0
2022-06-28 15:10:00,180.9,181.03,180.42,180.75,70323.0,180.9,181.03,180.42,180.75,70323.0
2022-06-28 15:15:00,180.7,181.23,180.65,181.18,40804.0,180.7,181.23,180.65,181.18,40804.0
2022-06-28 15:20:00,181.18,181.44,180.93,181.4,41815.0,181.18,181.44,180.93,181.4,41815.0
2022-06-28 15:25:00,181.44,181.6,181.09,181.42,55672.0,181.44,181.6,181.09,181.42,55672.0
2022-06-28 15:30:00,181.4,181.61,180.66,180.66,64511.0,181.4,181.61,180.66,180.66,64511.0
2022-06-28 15:35:00,180.66,180.89,180.42,180.71,50805.0,180.66,180.89,180.42,180.71,50805.0
2022-06-28 15:40:00,180.75,180.83,179.9,180.02,79869.0,180.75,180.83,179.9,180.02,79869.0
2022-06-28 15:45:00,180.02,180.2,179.58,180.03,72655.0,180.02,180.2,179.58,180.03,72655.0
2022-06-28 15:50:00,179.98,180.07,179.38,179.81,121244.0,179.98,180.07,179.38,179.81,121244.0
2022-06-28 15:55:00,179.8,179.8,179.37,179.6,274366.0,179.8,179.8,179.37,179.6,274366.0
2022-06-29 09:30:00,179.9,179.9,176.89,177.89,163114.0,179.9,179.9,176.89,177.89,163114.0
2022-06-29 09:35:00,177.84,178.32,177.2,177.26,64070.0,177.84,178.32,177.2,177.26,64070.0
2022-06-29 09:40:00,177.26,177.38,175.62,175.62,83586.0,177.26,177.38,175.62,175.62,83586.0
2022-06-29 09:45:00,175.6,176.96,175.33,176.84,56711.0,175.6,176.96,175.33,176.84,56711.0
2022-06-29 09:50:00,176.64,179.2,176.43,178.99,85513.0,176.64,179.2,176.43,178.99,85513.0
2022-06-29 09:55:00,178.71,178.73,177.59,177.67,64041.0,178.71,178.73,177.59,177.67,64041.0
2022-06-29 10:00:00,177.52,180.49,177.21,180.36,110265.0,177.52,180.49,177.21,180.36,110265.0
2022-06-29 10:05:00,180.35,180.66,179.64,180.1,124096.0,180.35,180.66,179.64,180.1,124096.0
2022-06-29 10:10:00,180.12,180.67,178.91,178.98,74745.0,180.12,180.67,178.91,178.98,74745.0
2022-06-29 10:15:00,178.9,179.5,177.55,177.72,54148.0,178.9,179.5,177.55,177.72,54148.0
2022-06-29 10:20:00,177.71,178.1,177.29,177.88,39204.0,177.71,178.1,177.29,177.88,39204.0
2022-06-29 10:25:00,177.88,179.27,177.73,178.34,56461.0,177.88,179.27,177.73,178.34,56461.0
2022-06-29 10:30:00,178.2,178.8,177.61,177.92,55671.0,178.2,178.8,177.61,177.92,55671.0
2022-06-29 10:35:00,177.97,178.09,177.08,178.01,35697.0,177.97,178.09,177.08,178.01,35697.0
2022-06-29 10:40:00,178.01,179.34,177.87,179.29,44949.0,178.01,179.34,177.87,179.29,44949.0
2022-06-29 10:45:00,179.36,179.67,178.93,179.27,30088.0,179.36,179.67,178.93,179.27,30088.0
2022-06-29 10:50:00,179.24,179.87,178.71,179.13,39253.0,179.24,179.87,178.71,179.13,39253.0
2022-06-29 10:55:00,179.06,179.12,178.11,178.25,82681.0,179.06,179.12,178.11,178.25,82681.0
2022-06-29 11:00:00,178.23,178.52,177.83,177.83,40020.0,178.23,178.52,177.83,177.83,40020.0
2022-06-29 11:05:00,177.87,178.5,177.77,178.07,45300.0,177.87,178.5,177.77,178.07,45300.0
2022-06-29 11:10:00,177.95,178.26,177.74,177.96,27186.0,177.95,178.26,177.74,177.96,27186.0
2022-06-29 11:15:00,177.95,178.17,177.27,177.29,17809.0,177.95,178.17,177.27,177.29,17809.0
2022-06-29 11:20:00,177.31,177.41,176.43,176.62,66167.0,177.31,177.41,176.43,176.62,66167.0
2022-06-29 11:25:00,176.6,176.83,176.32,176.59,66775.0,176.6,176.83,176.32,176.59,66775.0
2022-06-29 11:30:00,176.6,176.66,176.06,176.54,95018.0,176.6,176.66,176.06,176.54,95018.0
2022-06-29 11:35:00,176.59,177.11,176.52,176.65,73594.0,176.59,177.11,176.52,176.65,73594.0
2022-06-29 11:40:00,176.62,176.88,175.93,175.98,70550.0,176.62,176.88,175.93,175.98,70550.0
2022-06-29 11:45:00,176.13,177.18,176.01,176.81,47732.0,176.13,177.18,176.01,176.81,47732.0
2022-06-29 11:50:00,176.81,178.13,176.6,177.98,53582.0,176.81,178.13,176.6,177.98,53582.0
2022-06-29 11:55:00,177.92,177.96,177.48,177.72,36919.0,177.92,177.96,177.48,177.72,36919.0
2022-06-29 12:00:00,177.76,177.76,177.07,177.32,30927.0,177.76,177.76,177.07,177.32,30927.0
2022-06-29 12:05:00,177.34,177.38,176.5,176.5,47548.0,177.34,177.38,176.5,176.5,47548.0
2022-06-29 12:10:00,176.56,176.77,176.26,176.49,18135.0,176.56,176.77,176.26,176.49,18135.0
2022-06-29 12:15:00,176.45,176.98,176.43,176.88,16701.0,176.45,176.98,176.43,176.88,16701.0
2022-06-29 12:20:00,176.95,177.23,175.9,175.9,42620.0,176.95,177.23,175.9,175.9,42620.0
2022-06-29 12:25:00,175.9,176.04,175.4,175.55,65641.0,175.9,176.04,175.4,175.55,65641.0
2022-06-29 12:30:00,175.55,176.24,175.45,175.95,37722.0,175.55,176.24,175.45,175.95,37722.0
2022-06-29 12:35:00,176.0,176.46,175.82,176.22,56671.0,176.0,176.46,175.82,176.22,56671.0
2022-06-29 12:40:00,176.14,176.42,176.06,176.34,21482.0,176.14,176.42,176.06,176.34,21482.0
2022-06-29 12:45:00,176.36,176.58,175.89,175.89,24601.0,176.36,176.58,175.89,175.89,24601.0
2022-06-29 12:50:00,175.98,176.39,175.8,175.99,24891.0,175.98,176.39,175.8,175.99,24891.0
2022-06-29 12:55:00,175.95,176.55,175.77,176.37,25985.0,175.95,176.55,175.77,176.37,25985.0
2022-06-29 13:00:00,176.4,176.51,176.2,176.23,49417.0,176.4,176.51,176.2,176.23,49417.0
2022-06-29 13:05:00,176.31,176.4,175.92,176.39,34350.0,176.31,176.4,175.92,176.39,34350.0
2022-06-29 13:10:00,176.5,176.7,175.45,175.45,48750.0,176.5,176.7,175.45,175.45,48750.0
2022-06-29 13:15:00,175.52,175.96,175.1,175.61,66684.0,175.52,175.96,175.1,175.61,66684.0
2022-06-29 13:20:00,175.57,175.57,175.15,175.27,12993.0,175.57,175.57,175.15,175.27,12993.0
2022-06-29 13:25:00,175.23,176.13,175.19,175.96,27713.0,175.23,176.13,175.19,175.96,27713.0
2022-06-29 13:30:00,175.91,175.93,175.59,175.7,34211.0,175.91,175.93,175.59,175.7,34211.0
2022-06-29 13:35:00,175.7,176.25,175.69,176.08,33777.0,175.7,176.25,175.69,176.08,33777.0
2022-06-29 13:40:00,176.14,176.44,175.93,176.22,44823.0,176.14,176.44,175.93,176.22,44823.0
2022-06-29 13:45:00,176.27,176.33,175.71,176.1,23928.0,176.27,176.33,175.71,176.1,23928.0
2022-06-29 13:50:00,176.08,176.49,176.01,176.28,19578.0,176.08,176.49,176.01,176.28,19578.0
2022-06-29 13:55:00,176.34,176.86,176.31,176.76,24912.0,176.34,176.86,176.31,176.76,24912.0
2022-06-29 14:00:00,176.7,177.45,176.59,177.37,30913.0,176.7,177.45,176.59,177.37,30913.0
2022-06-29 14:05:00,177.41,177.68,177.23,177.39,29058.0,177.41,177.68,177.23,177.39,29058.0
2022-06-29 14:10:00,177.33,177.55,177.08,177.36,29672.0,177.33,177.55,177.08,177.36,29672.0
2022-06-29 14:15:00,177.31,177.85,177.26,177.6,33857.0,177.31,177.85,177.26,177.6,33857.0
2022-06-29 14:20:00,177.63,177.72,176.89,177.0,46159.0,177.63,177.72,176.89,177.0,46159.0
2022-06-29 14:25:00,177.0,177.37,176.88,177.3,32041.0,177.0,177.37,176.88,177.3,32041.0
2022-06-29 14:30:00,177.28,177.29,176.85,177.25,38590.0,177.28,177.29,176.85,177.25,38590.0
2022-06-29 14:35:00,177.21,177.26,176.99,176.99,23231.0,177.21,177.26,176.99,176.99,23231.0
2022-06-29 14:40:00,176.99,177.25,176.64,176.65,23700.0,176.99,177.25,176.64,176.65,23700.0
2022-06-29 14:45:00,176.64,176.98,176.64,176.84,17467.0,176.64,176.98,176.64,176.84,17467.0
2022-06-29 14:50:00,176.78,177.24,176.78,177.22,17368.0,176.78,177.24,176.78,177.22,17368.0
2022-06-29 14:55:00,177.23,177.4,177.06,177.17,27798.0,177.23,177.4,177.06,177.17,27798.0
2022-06-29 15:00:00,177.21,177.32,176.8,177.1,26794.0,177.21,177.32,176.8,177.1,26794.0
2022-06-29 15:05:00,177.14,177.62,177.07,177.62,26093.0,177.14,177.62,177.07,177.62,26093.0
2022-06-29 15:10:00,177.44,177.5,177.2,177.41,48603.0,177.44,177.5,177.2,177.41,48603.0
2022-06-29 15:15:00,177.42,177.89,177.26,177.46,53192.0,177.42,177.89,177.26,177.46,53192.0
2022-06-29 15:20:00,177.4,177.68,177.21,177.68,50056.0,177.4,177.68,177.21,177.68,50056.0
2022-06-29 15:25:00,177.6,178.37,177.59,178.34,41527.0,177.6,178.37,177.59,178.34,41527.0
2022-06-29 15:30:00,178.37,178.5,177.94,178.07,73007.0,178.37,178.5,177.94,178.07,73007.0
2022-06-29 15:35:00,178.06,178.28,177.82,178.2,33956.0,178.06,178.28,177.82,178.2,33956.0
2022-06-29 15:40:00,178.2,178.22,177.77,177.96,44970.0,178.2,178.22,177.77,177.96,44970.0
2022-06-29 15:45:00,178.01,178.15,177.66,177.84,41270.0,178.01,178.15,177.66,177.84,41270.0
2022-06-29 15:50:00,178.01,178.19,177.37,177.87,80127.0,178.01,178.19,177.37,177.87,80127.0
2022-06-29 15:55:00,177.89,178.63,177.77,178.44,193836.0,177.89,178.63,177.77,178.44,193836.0
2022-06-30 09:30:00,177.29,177.29,174.32,174.77,172404.0,177.29,177.29,174.32,174.77,172404.0
2022-06-30 09:35:00,174.69,174.99,172.8,172.91,154414.0,174.69,174.99,172.8,172.91,154414.0
2022-06-30 09:40:00,172.8,173.4,171.67,171.76,141822.0,172.8,173.4,171.67,171.76,141822.0
2022-06-30 09:45:00,171.78,172.8,171.6,172.25,96249.0,171.78,172.8,171.6,172.25,96249.0
2022-06-30 09:50:00,172.22,172.38,170.57,170.75,102988.0,172.22,172.38,170.57,170.75,102988.0
2022-06-30 09:55:00,170.73,171.59,170.7,171.01,108384.0,170.73,171.59,170.7,171.01,108384.0
2022-06-30 10:00:00,171.01,171.11,170.5,170.8,127134.0,171.01,171.11,170.5,170.8,127134.0
2022-06-30 10:05:00,170.79,171.09,170.33,170.42,163568.0,170.79,171.09,170.33,170.42,163568.0
2022-06-30 10:10:00,170.35,172.2,170.3,172.2,144888.0,170.35,172.2,170.3,172.2,144888.0
2022-06-30 10:15:00,172.09,172.14,171.35,171.89,79717.0,172.09,172.14,171.35,171.89,79717.0
2022-06-30 10:20:00,171.83,172.08,171.41,171.66,63336.0,171.83,172.08,171.41,171.66,63336.0
2022-06-30 10:25:00,171.6,172.2,171.42,171.66,96787.0,171.6,172.2,171.42,171.66,96787.0
2022-06-30 10:30:00,171.73,173.37,171.6,173.37,116428.0,171.73,173.37,171.6,173.37,116428.0
2022-06-30 10:35:00,173.39,173.56,172.25,172.25,54958.0,173.39,173.56,172.25,172.25,54958.0
2022-06-30 10:40:00,172.25,172.72,171.93,172.33,64569.0,172.25,172.72,171.93,172.33,64569.0
2022-06-30 10:45:00,172.3,173.29,172.25,172.96,66632.0,172.3,173.29,172.25,172.96,66632.0
2022-06-30 10:50:00,172.89,173.91,172.73,173.56,85670.0,172.89,173.91,172.73,173.56,85670.0
2022-06-30 10:55:00,173.52,174.49,173.46,174.24,57771.0,173.52,174.49,173.46,174.24,57771.0
2022-06-30 11:00:00,174.22,174.26,173.43,173.51,42469.0,174.22,174.26,173.43,173.51,42469.0
2022-06-30 11:05:00,173.47,175.1,173.47,174.96,100214.0,173.47,175.1,173.47,174.96,100214.0
2022-06-30 11:10:00,174.99,175.28,174.61,175.1,57457.0,174.99,175.28,174.61,175.1,57457.0
2022-06-30 11:15:00,175.08,175.57,175.0,175.27,85830.0,175.08,175.57,175.0,175.27,85830.0
2022-06-30 11:20:00,175.27,175.66,175.04,175.42,60958.0,175.27,175.66,175.04,175.42,60958.0
2022-06-30 11:25:00,175.44,176.48,175.38,176.06,87809.0,175.44,176.48,175.38,176.06,87809.0
2022-06-30 11:30:00,176.12,176.31,175.99,176.1,80857.0,176.12,176.31,175.99,176.1,80857.0
2022-06-30 11:35:00,176.08,176.59,175.67,176.59,89779.0,176.08,176.59,175.67,176.59,89779.0
2022-06-30 11:40:00,176.65,176.71,176.25,176.5,93492.0,176.65,176.71,176.25,176.5,93492.0
2022-06-30 11:45:00,176.46,177.28,176.25,176.81,75160.0,176.46,177.28,176.25,176.81,75160.0
2022-06-30 11:50:00,176.86,176.97,176.49,176.93,80297.0,176.86,176.97,176.49,176.93,80297.0
2022-06-30 11:55:00,176.9,177.69,176.77,177.49,46469.0,176.9,177.69,176.77,177.49,46469.0
2022-06-30 12:00:00,177.55,177.55,176.84,176.96,50182.0,177.55,177.55,176.84,176.96,50182.0
2022-06-30 12:05:00,176.88,176.93,176.2,176.34,68816.0,176.88,176.93,176.2,176.34,68816.0
2022-06-30 12:10:00,176.32,176.81,176.2,176.81,39851.0,176.32,176.81,176.2,176.81,39851.0
2022-06-30 12:15:00,176.89,177.21,176.48,177.12,37977.0,176.89,177.21,176.48,177.12,37977.0
2022-06-30 12:20:00,177.05,178.2,177.01,178.1,62425.0,177.05,178.2,177.01,178.1,62425.0
2022-06-30 12:25:00,178.17,178.76,177.98,178.67,55143.0,178.17,178.76,177.98,178.67,55143.0
2022-06-30 12:30:00,178.75,179.45,178.69,178.93,74985.0,178.75,179.45,178.69,178.93,74985.0
2022-06-30 12:35:00,178.84,178.92,177.91,178.2,74063.0,178.84,178.92,177.91,178.2,74063.0
2022-06-30 12:40:00,178.23,178.73,178.02,178.51,26034.0,178.23,178.73,178.02,178.51,26034.0
2022-06-30 12:45:00,178.58,178.77,177.82,177.82,31321.0,178.58,178.77,177.82,177.82,31321.0
2022-06-30 12:50:00,177.89,178.0,177.5,177.97,22705.0,177.89,178.0,177.5,177.97,22705.0
2022-06-30 12:55:00,177.86,178.09,177.57,177.83,12899.0,177.86,178.09,177.57,177.83,12899.0
2022-06-30 13:00:00,177.85,178.27,177.71,177.98,17905.0,177.85,178.27,177.71,177.98,17905.0
2022-06-30 13:05:00,178.0,178.0,177.08,177.24,32992.0,178.0,178.0,177.08,177.24,32992.0
2022-06-30 13:10:00,177.3,177.3,176.65,176.7,74846.0,177.3,177.3,176.65,176.7,74846.0
2022-06-30 13:15:00,176.75,176.91,176.5,176.67,37175.0,176.75,176.91,176.5,176.67,37175.0
2022-06-30 13:20:00,176.72,177.3,176.52,177.25,33066.0,176.72,177.3,176.52,177.25,33066.0
2022-06-30 13:25:00,177.19,177.26,177.0,177.18,16211.0,177.19,177.26,177.0,177.18,16211.0
2022-06-30 13:30:00,177.17,177.45,177.0,177.24,30935.0,177.17,177.45,177.0,177.24,30935.0
2022-06-30 13:35:00,177.16,177.37,177.08,177.19,19229.0,177.16,177.37,177.08,177.19,19229.0
2022-06-30 13:40:00,177.28,177.68,176.97,177.05,44576.0,177.28,177.68,176.97,177.05,44576.0
2022-06-30 13:45:00,177.06,177.91,177.01,177.84,38720.0,177.06,177.91,177.01,177.84,38720.0
2022-06-30 13:50:00,177.88,178.22,177.72,178.03,38579.0,177.88,178.22,177.72,178.03,38579.0
2022-06-30 13:55:00,178.06,178.06,177.38,177.61,34569.0,178.06,178.06,177.38,177.61,34569.0
2022-06-30 14:00:00,177.7,177.73,177.17,177.49,18050.0,177.7,177.73,177.17,177.49,18050.0
2022-06-30 14:05:00,177.48,177.53,177.0,177.16,20766.0,177.48,177.53,177.0,177.16,20766.0
2022-06-30 14:10:00,177.2,177.5,177.0,177.08,26530.0,177.2,177.5,177.0,177.08,26530.0
2022-06-30 14:15:00,177.02,177.35,176.89,177.25,24337.0,177.02,177.35,176.89,177.25,24337.0
2022-06-30 14:20:00,177.24,177.39,176.33,176.33,44934.0,177.24,177.39,176.33,176.33,44934.0
2022-06-30 14:25:00,176.39,177.12,176.08,176.84,56546.0,176.39,177.12,176.08,176.84,56546.0
2022-06-30 14:30:00,176.82,177.02,176.44,176.79,33927.0,176.82,177.02,176.44,176.79,33927.0
2022-06-30 14:35:00,176.72,176.84,176.5,176.77,36831.0,176.72,176.84,176.5,176.77,36831.0
2022-06-30 14:40:00,176.74,176.74,175.83,175.83,52964.0,176.74,176.74,175.83,175.83,52964.0
2022-06-30 14:45:00,175.81,176.41,175.74,176.18,27753.0,175.81,176.41,175.74,176.18,27753.0
2022-06-30 14:50:00,176.11,176.11,175.41,175.7,35614.0,176.11,176.11,175.41,175.7,35614.0
2022-06-30 14:55:00,175.71,175.91,175.25,175.6,34490.0,175.71,175.91,175.25,175.6,34490.0
2022-06-30 15:00:00,175.5,175.82,175.25,175.27,49173.0,175.5,175.82,175.25,175.27,49173.0
2022-06-30 15:05:00,175.28,175.29,174.4,174.42,55273.0,175.28,175.29,174.4,174.42,55273.0
2022-06-30 15:10:00,174.41,174.67,174.28,174.59,53387.0,174.41,174.67,174.28,174.59,53387.0
2022-06-30 15:15:00,174.55,174.55,174.06,174.24,27808.0,174.55,174.55,174.06,174.24,27808.0
2022-06-30 15:20:00,174.26,174.71,174.23,174.47,24140.0,174.26,174.71,174.23,174.47,24140.0
2022-06-30 15:25:00,174.57,175.59,174.57,175.52,62514.0,174.57,175.59,174.57,175.52,62514.0
2022-06-30 15:30:00,175.44,176.01,175.26,175.75,60138.0,175.44,176.01,175.26,175.75,60138.0
2022-06-30 15:35:00,175.78,176.16,175.43,175.45,50198.0,175.78,176.16,175.43,175.45,50198.0
2022-06-30 15:40:00,175.38,175.67,174.6,174.81,52146.0,175.38,175.67,174.6,174.81,52146.0
2022-06-30 15:45:00,174.78,175.44,174.52,174.59,63503.0,174.78,175.44,174.52,174.59,63503.0
2022-06-30 15:50:00,174.53,175.01,173.96,174.3,113241.0,174.53,175.01,173.96,174.3,113241.0
2022-06-30 15:55:00,174.2,175.08,173.9,174.86,286675.0,174.2,175.08,173.9,174.86,286675.0
2022-07-01 09:30:00,176.68,176.96,174.87,175.93,147868.0,176.68,176.96,174.87,175.93,147868.0
2022-07-01 09:35:00,175.73,175.86,174.27,174.53,85407.0,175.73,175.86,174.27,174.53,85407.0
2022-07-01 09:40:00,174.55,176.55,174.46,176.05,66669.0,174.55,176.55,174.46,176.05,66669.0
2022-07-01 09:45:00,175.99,178.5,175.88,177.66,76352.0,175.99,178.5,175.88,177.66,76352.0
2022-07-01 09:50:00,177.64,179.1,177.45,178.59,107603.0,177.64,179.1,177.45,178.59,107603.0
2022-07-01 09:55:00,178.6,179.5,178.03,178.09,85531.0,178.6,179.5,178.03,178.09,85531.0
2022-07-01 10:00:00,178.09,178.92,177.32,177.76,74009.0,178.09,178.92,177.32,177.76,74009.0
2022-07-01 10:05:00,177.71,179.43,177.63,178.96,65499.0,177.71,179.43,177.63,178.96,65499.0
2022-07-01 10:10:00,179.03,179.33,177.72,178.22,59298.0,179.03,179.33,177.72,178.22,59298.0
2022-07-01 10:15:00,178.18,178.79,177.74,178.65,35597.0,178.18,178.79,177.74,178.65,35597.0
2022-07-01 10:20:00,178.55,179.2,178.32,178.72,52465.0,178.55,179.2,178.32,178.72,52465.0
2022-07-01 10:25:00,178.66,178.7,177.22,177.25,68892.0,178.66,178.7,177.22,177.25,68892.0
2022-07-01 10:30:00,177.22,177.47,176.57,176.87,52027.0,177.22,177.47,176.57,176.87,52027.0
2022-07-01 10:35:00,176.78,177.04,176.31,176.4,39051.0,176.78,177.04,176.31,176.4,39051.0
2022-07-01 10:40:00,176.47,176.51,175.84,176.25,45850.0,176.47,176.51,175.84,176.25,45850.0
2022-07-01 10:45:00,176.21,176.71,175.82,176.43,57305.0,176.21,176.71,175.82,176.43,57305.0
2022-07-01 10:50:00,176.58,176.68,175.29,176.27,46191.0,176.58,176.68,175.29,176.27,46191.0
2022-07-01 10:55:00,176.11,177.02,175.82,176.17,43610.0,176.11,177.02,175.82,176.17,43610.0
2022-07-01 11:00:00,176.17,176.29,175.59,175.84,58105.0,176.17,176.29,175.59,175.84,58105.0
2022-07-01 11:05:00,175.82,177.69,175.81,177.53,79537.0,175.82,177.69,175.81,177.53,79537.0
2022-07-01 11:10:00,177.42,177.89,177.02,177.32,42604.0,177.42,177.89,177.02,177.32,42604.0
2022-07-01 11:15:00,177.32,178.31,177.32,177.99,43087.0,177.32,178.31,177.32,177.99,43087.0
2022-07-01 11:20:00,178.0,178.37,177.52,178.04,46896.0,178.0,178.37,177.52,178.04,46896.0
2022-07-01 11:25:00,177.98,177.98,177.25,177.42,29102.0,177.98,177.98,177.25,177.42,29102.0
2022-07-01 11:30:00,177.49,177.92,177.44,177.6,15369.0,177.49,177.92,177.44,177.6,15369.0
2022-07-01 11:35:00,177.74,177.94,177.33,177.45,31626.0,177.74,177.94,177.33,177.45,31626.0
2022-07-01 11:40:00,177.32,177.87,177.1,177.13,29611.0,177.32,177.87,177.1,177.13,29611.0
2022-07-01 11:45:00,177.14,177.31,176.82,176.82,25139.0,177.14,177.31,176.82,176.82,25139.0
2022-07-01 11:50:00,176.85,176.85,176.11,176.17,42248.0,176.85,176.85,176.11,176.17,42248.0
2022-07-01 11:55:00,176.11,176.4,176.03,176.29,60388.0,176.11,176.4,176.03,176.29,60388.0
2022-07-01 12:00:00,176.2,176.28,175.47,175.79,40942.0,176.2,176.28,175.47,175.79,40942.0
2022-07-01 12:05:00,175.74,175.97,175.55,175.84,19053.0,175.74,175.97,175.55,175.84,19053.0
2022-07-01 12:10:00,175.72,176.0,175.54,175.67,25830.0,175.72,176.0,175.54,175.67,25830.0
2022-07-01 12:15:00,175.55,176.58,175.55,176.3,20811.0,175.55,176.58,175.55,176.3,20811.0
2022-07-01 12:20:00,176.3,176.95,176.21,176.83,26844.0,176.3,176.95,176.21,176.83,26844.0
2022-07-01 12:25:00,176.96,176.96,176.6,176.94,15736.0,176.96,176.96,176.6,176.94,15736.0
2022-07-01 12:30:00,176.95,177.16,176.49,176.65,20388.0,176.95,177.16,176.49,176.65,20388.0
2022-07-01 12:35:00,176.75,176.95,176.55,176.62,23401.0,176.75,176.95,176.55,176.62,23401.0
2022-07-01 12:40:00,176.75,177.04,176.69,176.83,12624.0,176.75,177.04,176.69,176.83,12624.0
2022-07-01 12:45:00,176.78,176.88,176.36,176.66,37995.0,176.78,176.88,176.36,176.66,37995.0
2022-07-01 12:50:00,176.71,177.25,176.64,177.0,30595.0,176.71,177.25,176.64,177.0,30595.0
2022-07-01 12:55:00,177.02,177.09,176.07,176.07,29284.0,177.02,177.09,176.07,176.07,29284.0
2022-07-01 13:00:00,176.15,176.42,175.82,175.95,9491.0,176.15,176.42,175.82,175.95,9491.0
2022-07-01 13:05:00,175.95,176.07,175.72,175.95,7887.0,175.95,176.07,175.72,175.95,7887.0
2022-07-01 13:10:00,175.96,176.29,175.85,176.28,11182.0,175.96,176.29,175.85,176.28,11182.0
2022-07-01 13:15:00,176.29,176.4,175.6,176.04,27338.0,176.29,176.4,175.6,176.04,27338.0
2022-07-01 13:20:00,175.97,176.3,175.9,176.3,14734.0,175.97,176.3,175.9,176.3,14734.0
2022-07-01 13:25:00,176.36,176.48,176.0,176.43,19437.0,176.36,176.48,176.0,176.43,19437.0
2022-07-01 13:30:00,176.47,176.82,176.43,176.61,20951.0,176.47,176.82,176.43,176.61,20951.0
2022-07-01 13:35:00,176.61,177.24,176.5,176.98,33002.0,176.61,177.24,176.5,176.98,33002.0
2022-07-01 13:40:00,176.95,177.24,176.77,176.88,30492.0,176.95,177.24,176.77,176.88,30492.0
2022-07-01 13:45:00,176.94,177.46,176.83,177.39,28584.0,176.94,177.46,176.83,177.39,28584.0
2022-07-01 13:50:00,177.39,177.51,177.18,177.18,13656.0,177.39,177.51,177.18,177.18,13656.0
2022-07-01 13:55:00,177.23,177.5,177.18,177.5,20268.0,177.23,177.5,177.18,177.5,20268.0
2022-07-01 14:00:00,177.54,177.64,176.95,177.05,23433.0,177.54,177.64,176.95,177.05,23433.0
2022-07-01 14:05:00,176.96,177.06,176.66,176.76,12978.0,176.96,177.06,176.66,176.76,12978.0
2022-07-01 14:10:00,176.75,176.95,176.58,176.93,12073.0,176.75,176.95,176.58,176.93,12073.0
2022-07-01 14:15:00,176.98,177.22,176.67,177.18,14607.0,176.98,177.22,176.67,177.18,14607.0
2022-07-01 14:20:00,177.18,177.76,176.95,177.7,17436.0,177.18,177.76,176.95,177.7,17436.0
2022-07-01 14:25:00,177.83,177.91,177.57,177.59,18519.0,177.83,177.91,177.57,177.59,18519.0
2022-07-01 14:30:00,177.66,178.1,177.62,178.01,29967.0,177.66,178.1,177.62,178.01,29967.0
2022-07-01 14:35:00,177.99,178.53,177.95,178.53,31867.0,177.99,178.53,177.95,178.53,31867.0
2022-07-01 14:40:00,178.51,178.82,178.38,178.75,31679.0,178.51,178.82,178.38,178.75,31679.0
2022-07-01 14:45:00,178.75,179.04,178.7,178.89,34223.0,178.75,179.04,178.7,178.89,34223.0
2022-07-01 14:50:00,178.89,179.05,178.56,178.61,37785.0,178.89,179.05,178.56,178.61,37785.0
2022-07-01 14:55:00,178.66,179.09,178.49,178.84,31160.0,178.66,179.09,178.49,178.84,31160.0
2022-07-01 15:00:00,178.8,179.15,178.06,178.26,49476.0,178.8,179.15,178.06,178.26,49476.0
2022-07-01 15:05:00,178.34,178.82,178.23,178.76,31240.0,178.34,178.82,178.23,178.76,31240.0
2022-07-01 15:10:00,178.71,179.08,178.63,179.0,37879.0,178.71,179.08,178.63,179.0,37879.0
2022-07-01 15:15:00,179.06,179.33,178.68,178.74,48272.0,179.06,179.33,178.68,178.74,48272.0
2022-07-01 15:20:00,178.82,178.83,178.32,178.79,31804.0,178.82,178.83,178.32,178.79,31804.0
2022-07-01 15:25:00,178.79,179.02,178.6,179.0,39588.0,178.79,179.02,178.6,179.0,39588.0
2022-07-01 15:30:00,179.05,179.8,179.05,179.78,71589.0,179.05,179.8,179.05,179.78,71589.0
2022-07-01 15:35:00,179.76,180.08,179.45,180.08,60635.0,179.76,180.08,179.45,180.08,60635.0
2022-07-01 15:40:00,180.08,180.1,179.77,179.97,71030.0,180.08,180.1,179.77,179.97,71030.0
2022-07-01 15:45:00,179.99,180.01,179.46,179.75,75807.0,179.99,180.01,179.46,179.75,75807.0
2022-07-01 15:50:00,179.72,179.89,179.02,179.39,108037.0,179.72,179.89,179.02,179.39,108037.0
2022-07-01 15:55:00,179.4,180.1,179.27,179.96,202224.0,179.4,180.1,179.27,179.96,202224.0
2022-07-05 09:30:00,176.29,177.37,174.09,174.89,207307.0,176.29,177.37,174.09,174.89,207307.0
2022-07-05 09:35:00,174.87,175.25,173.1,173.22,134672.0,174.87,175.25,173.1,173.22,134672.0
2022-07-05 09:40:00,173.21,174.74,173.18,174.01,86211.0,173.21,174.74,173.18,174.01,86211.0
2022-07-05 09:45:00,174.0,175.07,173.73,174.25,72154.0,174.0,175.07,173.73,174.25,72154.0
2022-07-05 09:50:00,174.31,174.69,173.5,174.45,74744.0,174.31,174.69,173.5,174.45,74744.0
2022-07-05 09:55:00,174.48,174.7,172.68,174.17,74334.0,174.48,174.7,172.68,174.17,74334.0
2022-07-05 10:00:00,174.02,174.68,173.46,173.76,62026.0,174.02,174.68,173.46,173.76,62026.0
2022-07-05 10:05:00,173.81,175.11,173.52,175.11,83849.0,173.81,175.11,173.52,175.11,83849.0
2022-07-05 10:10:00,174.93,177.84,174.9,177.63,81728.0,174.93,177.84,174.9,177.63,81728.0
2022-07-05 10:15:00,177.59,178.26,177.52,177.84,75811.0,177.59,178.26,177.52,177.84,75811.0
2022-07-05 10:20:00,177.81,178.6,177.71,178.6,66443.0,177.81,178.6,177.71,178.6,66443.0
2022-07-05 10:25:00,178.6,179.47,177.96,179.29,69979.0,178.6,179.47,177.96,179.29,69979.0
2022-07-05 10:30:00,179.4,180.22,178.92,180.08,88805.0,179.4,180.22,178.92,180.08,88805.0
2022-07-05 10:35:00,180.06,181.42,179.96,181.05,64341.0,180.06,181.42,179.96,181.05,64341.0
2022-07-05 10:40:00,181.02,181.49,180.13,180.13,55070.0,181.02,181.49,180.13,180.13,55070.0
2022-07-05 10:45:00,180.23,180.32,179.23,179.52,53612.0,180.23,180.32,179.23,179.52,53612.0
2022-07-05 10:50:00,179.58,179.6,178.85,179.26,35152.0,179.58,179.6,178.85,179.26,35152.0
2022-07-05 10:55:00,179.27,179.74,179.1,179.26,18177.0,179.27,179.74,179.1,179.26,18177.0
2022-07-05 11:00:00,179.27,179.31,178.44,178.98,34620.0,179.27,179.31,178.44,178.98,34620.0
2022-07-05 11:05:00,178.9,179.02,178.37,178.93,18327.0,178.9,179.02,178.37,178.93,18327.0
2022-07-05 11:10:00,178.95,179.03,178.05,178.56,28231.0,178.95,179.03,178.05,178.56,28231.0
2022-07-05 11:15:00,178.51,178.8,178.21,178.47,19592.0,178.51,178.8,178.21,178.47,19592.0
2022-07-05 11:20:00,178.54,178.89,178.29,178.75,18098.0,178.54,178.89,178.29,178.75,18098.0
2022-07-05 11:25:00,178.71,179.03,178.4,178.72,27425.0,178.71,179.03,178.4,178.72,27425.0
2022-07-05 11:30:00,178.76,179.04,178.24,178.51,42859.0,178.76,179.04,178.24,178.51,42859.0
2022-07-05 11:35:00,178.52,178.86,178.21,178.39,28101.0,178.52,178.86,178.21,178.39,28101.0
2022-07-05 11:40:00,178.52,180.05,178.52,180.03,46750.0,178.52,180.05,178.52,180.03,46750.0
2022-07-05 11:45:00,180.01,180.47,179.69,180.46,45877.0,180.01,180.47,179.69,180.46,45877.0
2022-07-05 11:50:00,180.47,181.11,180.35,181.08,53705.0,180.47,181.11,180.35,181.08,53705.0
2022-07-05 11:55:00,181.09,181.62,181.04,181.58,75516.0,181.09,181.62,181.04,181.58,75516.0
2022-07-05 12:00:00,181.67,181.95,181.07,181.17,71602.0,181.67,181.95,181.07,181.17,71602.0
2022-07-05 12:05:00,181.24,181.9,180.97,181.86,44022.0,181.24,181.9,180.97,181.86,44022.0
2022-07-05 12:10:00,181.84,182.47,181.66,181.92,85892.0,181.84,182.47,181.66,181.92,85892.0
2022-07-05 12:15:00,182.0,182.17,181.43,182.01,48118.0,182.0,182.17,181.43,182.01,48118.0
2022-07-05 12:20:00,182.04,182.76,181.89,182.72,36629.0,182.04,182.76,181.89,182.72,36629.0
2022-07-05 12:25:00,182.79,182.9,182.35,182.48,35075.0,182.79,182.9,182.35,182.48,35075.0
2022-07-05 12:30:00,182.47,182.78,182.2,182.35,27577.0,182.47,182.78,182.2,182.35,27577.0
2022-07-05 12:35:00,182.38,182.67,182.27,182.44,20816.0,182.38,182.67,182.27,182.44,20816.0
2022-07-05 12:40:00,182.5,182.73,181.93,182.18,47090.0,182.5,182.73,181.93,182.18,47090.0
2022-07-05 12:45:00,182.02,182.03,181.29,181.38,25257.0,182.02,182.03,181.29,181.38,25257.0
2022-07-05 12:50:00,181.4,181.55,181.15,181.31,20578.0,181.4,181.55,181.15,181.31,20578.0
2022-07-05 12:55:00,181.28,181.64,181.16,181.45,39176.0,181.28,181.64,181.16,181.45,39176.0
2022-07-05 13:00:00,181.44,182.39,181.4,182.38,18409.0,181.44,182.39,181.4,182.38,18409.0
2022-07-05 13:05:00,182.35,182.43,181.9,182.43,19847.0,182.35,182.43,181.9,182.43,19847.0
2022-07-05 13:10:00,182.45,182.83,182.4,182.68,23569.0,182.45,182.83,182.4,182.68,23569.0
2022-07-05 13:15:00,182.69,183.49,182.64,183.47,50660.0,182.69,183.49,182.64,183.47,50660.0
2022-07-05 13:20:00,183.35,183.9,183.22,183.52,45108.0,183.35,183.9,183.22,183.52,45108.0
2022-07-05 13:25:00,183.53,183.55,183.13,183.2,32114.0,183.53,183.55,183.13,183.2,32114.0
2022-07-05 13:30:00,183.21,183.68,183.09,183.68,34544.0,183.21,183.68,183.09,183.68,34544.0
2022-07-05 13:35:00,183.64,183.93,183.45,183.81,26831.0,183.64,183.93,183.45,183.81,26831.0
2022-07-05 13:40:00,183.83,184.18,183.35,183.39,37337.0,183.83,184.18,183.35,183.39,37337.0
2022-07-05 13:45:00,183.43,183.53,183.0,183.3,26180.0,183.43,183.53,183.0,183.3,26180.0
2022-07-05 13:50:00,183.29,183.45,183.16,183.41,30627.0,183.29,183.45,183.16,183.41,30627.0
2022-07-05 13:55:00,183.37,183.53,183.14,183.27,25202.0,183.37,183.53,183.14,183.27,25202.0
2022-07-05 14:00:00,183.35,183.7,183.11,183.64,20535.0,183.35,183.7,183.11,183.64,20535.0
2022-07-05 14:05:00,183.56,183.61,183.1,183.3,27824.0,183.56,183.61,183.1,183.3,27824.0
2022-07-05 14:10:00,183.34,183.58,183.33,183.39,25789.0,183.34,183.58,183.33,183.39,25789.0
2022-07-05 14:15:00,183.39,183.43,182.86,183.37,30655.0,183.39,183.43,182.86,183.37,30655.0
2022-07-05 14:20:00,183.32,183.67,183.19,183.67,19820.0,183.32,183.67,183.19,183.67,19820.0
2022-07-05 14:25:00,183.62,183.95,183.45,183.67,26944.0,183.62,183.95,183.45,183.67,26944.0
2022-07-05 14:30:00,183.66,184.31,183.65,184.3,38157.0,183.66,184.31,183.65,184.3,38157.0
2022-07-05 14:35:00,184.3,184.86,184.18,184.82,43746.0,184.3,184.86,184.18,184.82,43746.0
2022-07-05 14:40:00,184.8,184.88,184.31,184.39,48973.0,184.8,184.88,184.31,184.39,48973.0
2022-07-05 14:45:00,184.38,184.51,183.67,183.78,52449.0,184.38,184.51,183.67,183.78,52449.0
2022-07-05 14:50:00,183.77,184.16,183.67,184.13,25029.0,183.77,184.16,183.67,184.13,25029.0
2022-07-05 14:55:00,184.07,184.22,183.91,184.01,25025.0,184.07,184.22,183.91,184.01,25025.0
2022-07-05 15:00:00,183.96,184.0,183.39,183.61,52419.0,183.96,184.0,183.39,183.61,52419.0
2022-07-05 15:05:00,183.67,184.37,183.56,184.34,61414.0,183.67,184.37,183.56,184.34,61414.0
2022-07-05 15:10:00,184.36,184.7,184.26,184.63,44971.0,184.36,184.7,184.26,184.63,44971.0
2022-07-05 15:15:00,184.62,184.65,183.84,183.95,54970.0,184.62,184.65,183.84,183.95,54970.0
2022-07-05 15:20:00,183.98,184.95,183.93,184.84,44141.0,183.98,184.95,183.93,184.84,44141.0
2022-07-05 15:25:00,184.91,185.5,184.77,185.29,64857.0,184.91,185.5,184.77,185.29,64857.0
2022-07-05 15:30:00,185.39,185.79,185.14,185.76,73319.0,185.39,185.79,185.14,185.76,73319.0
2022-07-05 15:35:00,185.81,185.84,185.19,185.34,59955.0,185.81,185.84,185.19,185.34,59955.0
2022-07-05 15:40:00,185.36,185.5,185.0,185.1,61794.0,185.36,185.5,185.0,185.1,61794.0
2022-07-05 15:45:00,185.11,185.36,184.8,185.35,85096.0,185.11,185.36,184.8,185.35,85096.0
2022-07-05 15:50:00,185.27,185.66,185.03,185.5,135422.0,185.27,185.66,185.03,185.5,135422.0
2022-07-05 15:55:00,185.49,185.92,185.28,185.89,216137.0,185.49,185.92,185.28,185.89,216137.0
2022-07-06 09:30:00,185.2,186.22,184.56,185.01,157450.0,185.2,186.22,184.56,185.01,157450.0
2022-07-06 09:35:00,184.92,184.96,182.27,183.09,130452.0,184.92,184.96,182.27,183.09,130452.0
2022-07-06 09:40:00,183.11,184.06,182.5,182.92,67048.0,183.11,184.06,182.5,182.92,67048.0
2022-07-06 09:45:00,183.08,183.45,181.4,181.46,127579.0,183.08,183.45,181.4,181.46,127579.0
2022-07-06 09:50:00,181.76,182.17,181.09,182.08,106043.0,181.76,182.17,181.09,182.08,106043.0
2022-07-06 09:55:00,182.05,183.33,181.6,183.11,103659.0,182.05,183.33,181.6,183.11,103659.0
2022-07-06 10:00:00,183.08,183.18,181.42,181.85,77659.0,183.08,183.18,181.42,181.85,77659.0
2022-07-06 10:05:00,181.8,183.19,181.73,182.84,61992.0,181.8,183.19,181.73,182.84,61992.0
2022-07-06 10:10:00,182.84,182.88,180.82,181.35,64596.0,182.84,182.88,180.82,181.35,64596.0
2022-07-06 10:15:00,181.4,182.27,181.23,181.83,41910.0,181.4,182.27,181.23,181.83,41910.0
2022-07-06 10:20:00,181.8,182.34,181.23,181.71,26422.0,181.8,182.34,181.23,181.71,26422.0
2022-07-06 10:25:00,181.6,182.27,181.11,181.82,42187.0,181.6,182.27,181.11,181.82,42187.0
2022-07-06 10:30:00,181.81,182.39,181.35,181.59,30228.0,181.81,182.39,181.35,181.59,30228.0
2022-07-06 10:35:00,181.72,182.68,181.45,182.28,43819.0,181.72,182.68,181.45,182.28,43819.0
2022-07-06 10:40:00,182.26,183.19,181.7,182.96,45158.0,182.26,183.19,181.7,182.96,45158.0
2022-07-06 10:45:00,182.96,183.4,182.57,182.66,35712.0,182.96,183.4,182.57,182.66,35712.0
2022-07-06 10:50:00,182.59,183.16,182.19,182.38,27965.0,182.59,183.16,182.19,182.38,27965.0
2022-07-06 10:55:00,182.23,182.71,181.76,182.43,36101.0,182.23,182.71,181.76,182.43,36101.0
2022-07-06 11:00:00,182.52,182.77,181.21,181.66,35596.0,182.52,182.77,181.21,181.66,35596.0
2022-07-06 11:05:00,181.59,182.68,181.59,182.33,31895.0,181.59,182.68,181.59,182.33,31895.0
2022-07-06 11:10:00,182.06,182.52,181.63,182.49,44183.0,182.06,182.52,181.63,182.49,44183.0
2022-07-06 11:15:00,182.49,183.18,182.49,183.01,48427.0,182.49,183.18,182.49,183.01,48427.0
2022-07-06 11:20:00,183.09,183.55,182.55,183.14,30770.0,183.09,183.55,182.55,183.14,30770.0
2022-07-06 11:25:00,183.16,183.18,182.19,182.5,43960.0,183.16,183.18,182.19,182.5,43960.0
2022-07-06 11:30:00,182.47,182.68,181.29,181.72,45098.0,182.47,182.68,181.29,181.72,45098.0
2022-07-06 11:35:00,181.64,182.14,181.53,182.12,25683.0,181.64,182.14,181.53,182.12,25683.0
2022-07-06 11:40:00,182.21,182.44,181.88,182.29,33229.0,182.21,182.44,181.88,182.29,33229.0
2022-07-06 11:45:00,182.26,183.04,182.0,182.86,31475.0,182.26,183.04,182.0,182.86,31475.0
2022-07-06 11:50:00,182.94,183.26,182.66,182.73,23858.0,182.94,183.26,182.66,182.73,23858.0
2022-07-06 11:55:00,182.9,183.32,182.7,183.11,23003.0,182.9,183.32,182.7,183.11,23003.0
2022-07-06 12:00:00,183.05,183.2,182.55,182.74,50468.0,183.05,183.2,182.55,182.74,50468.0
2022-07-06 12:05:00,182.79,183.7,182.68,183.27,28928.0,182.79,183.7,182.68,183.27,28928.0
2022-07-06 12:10:00,183.31,183.8,183.08,183.66,26771.0,183.31,183.8,183.08,183.66,26771.0
2022-07-06 12:15:00,183.73,183.88,183.42,183.58,22703.0,183.73,183.88,183.42,183.58,22703.0
2022-07-06 12:20:00,183.45,183.75,182.83,182.83,25527.0,183.45,183.75,182.83,182.83,25527.0
2022-07-06 12:25:00,182.91,183.47,182.88,183.47,12187.0,182.91,183.47,182.88,183.47,12187.0
2022-07-06 12:30:00,183.42,183.73,183.27,183.56,28609.0,183.42,183.73,183.27,183.56,28609.0
2022-07-06 12:35:00,183.65,184.34,183.61,184.04,52329.0,183.65,184.34,183.61,184.04,52329.0
2022-07-06 12:40:00,183.95,184.49,183.94,184.47,30522.0,183.95,184.49,183.94,184.47,30522.0
2022-07-06 12:45:00,184.42,184.58,184.14,184.14,30608.0,184.42,184.58,184.14,184.14,30608.0
2022-07-06 12:50:00,184.1,184.25,183.66,184.15,25136.0,184.1,184.25,183.66,184.15,25136.0
2022-07-06 12:55:00,184.16,184.23,183.91,184.14,26038.0,184.16,184.23,183.91,184.14,26038.0
2022-07-06 13:00:00,184.16,184.31,184.05,184.09,29903.0,184.16,184.31,184.05,184.09,29903.0
2022-07-06 13:05:00,184.14,184.65,184.14,184.51,33818.0,184.14,184.65,184.14,184.51,33818.0
2022-07-06 13:10:00,184.49,184.49,183.96,184.15,28926.0,184.49,184.49,183.96,184.15,28926.0
2022-07-06 13:15:00,184.16,184.26,183.72,183.81,35919.0,184.16,184.26,183.72,183.81,35919.0
2022-07-06 13:20:00,183.78,184.11,183.47,184.06,25716.0,183.78,184.11,183.47,184.06,25716.0
2022-07-06 13:25:00,184.17,184.26,183.96,184.17,17036.0,184.17,184.26,183.96,184.17,17036.0
2022-07-06 13:30:00,184.06,184.3,183.99,184.3,40854.0,184.06,184.3,183.99,184.3,40854.0
2022-07-06 13:35:00,184.32,184.58,184.3,184.49,24570.0,184.32,184.58,184.3,184.49,24570.0
2022-07-06 13:40:00,184.48,184.56,183.97,184.27,22261.0,184.48,184.56,183.97,184.27,22261.0
2022-07-06 13:45:00,184.25,184.46,184.04,184.29,18538.0,184.25,184.46,184.04,184.29,18538.0
2022-07-06 13:50:00,184.33,184.41,184.09,184.37,7100.0,184.33,184.41,184.09,184.37,7100.0
2022-07-06 13:55:00,184.38,184.47,184.27,184.27,13314.0,184.38,184.47,184.27,184.27,13314.0
2022-07-06 14:00:00,184.25,184.79,183.35,183.9,53515.0,184.25,184.79,183.35,183.9,53515.0
2022-07-06 14:05:00,183.99,185.02,183.89,184.02,52154.0,183.99,185.02,183.89,184.02,52154.0
2022-07-06 14:10:00,183.86,183.89,182.53,183.34,36865.0,183.86,183.89,182.53,183.34,36865.0
2022-07-06 14:15:00,183.31,183.31,182.5,182.73,27975.0,183.31,183.31,182.5,182.73,27975.0
2022-07-06 14:20:00,182.66,183.32,182.65,183.2,26442.0,182.66,183.32,182.65,183.2,26442.0
2022-07-06 14:25:00,182.94,184.2,182.3,184.2,52338.0,182.94,184.2,182.3,184.2,52338.0
2022-07-06 14:30:00,184.16,185.08,183.85,184.71,55670.0,184.16,185.08,183.85,184.71,55670.0
2022-07-06 14:35:00,184.8,184.96,183.88,184.18,37473.0,184.8,184.96,183.88,184.18,37473.0
2022-07-06 14:40:00,184.23,185.0,184.23,185.0,40754.0,184.23,185.0,184.23,185.0,40754.0
2022-07-06 14:45:00,185.0,185.3,184.62,184.97,57597.0,185.0,185.3,184.62,184.97,57597.0
2022-07-06 14:50:00,184.91,185.56,184.83,185.41,37074.0,184.91,185.56,184.83,185.41,37074.0
2022-07-06 14:55:00,185.22,185.45,185.07,185.34,16521.0,185.22,185.45,185.07,185.34,16521.0
2022-07-06 15:00:00,185.4,185.4,184.72,184.98,47211.0,185.4,185.4,184.72,184.98,47211.0
2022-07-06 15:05:00,185.07,185.14,184.72,185.03,34531.0,185.07,185.14,184.72,185.03,34531.0
2022-07-06 15:10:00,185.02,185.51,184.97,185.5,34355.0,185.02,185.51,184.97,185.5,34355.0
2022-07-06 15:15:00,185.4,185.59,185.11,185.37,25565.0,185.4,185.59,185.11,185.37,25565.0
2022-07-06 15:20:00,185.44,185.75,185.4,185.5,31748.0,185.44,185.75,185.4,185.5,31748.0
2022-07-06 15:25:00,185.53,185.56,185.12,185.43,38473.0,185.53,185.56,185.12,185.43,38473.0
2022-07-06 15:30:00,185.42,185.81,185.22,185.79,34025.0,185.42,185.81,185.22,185.79,34025.0
2022-07-06 15:35:00,185.77,185.82,185.22,185.23,38435.0,185.77,185.82,185.22,185.23,38435.0
2022-07-06 15:40:00,185.25,185.28,184.69,184.81,46189.0,185.25,185.28,184.69,184.81,46189.0
2022-07-06 15:45:00,184.73,184.83,184.17,184.24,60366.0,184.73,184.83,184.17,184.24,60366.0
2022-07-06 15:50:00,184.3,184.38,183.28,183.46,124756.0,184.3,184.38,183.28,183.46,124756.0
2022-07-06 15:55:00,183.48,184.24,183.46,184.08,163756.0,183.48,184.24,183.46,184.08,163756.0
2022-07-07 09:30:00,184.27,187.3,184.27,187.15,222905.0,184.27,187.3,184.27,187.15,222905.0
2022-07-07 09:35:00,187.15,187.84,186.07,186.18,97939.0,187.15,187.84,186.07,186.18,97939.0
2022-07-07 09:40:00,186.23,187.73,186.22,187.26,66628.0,186.23,187.73,186.22,187.26,66628.0
2022-07-07 09:45:00,187.24,187.51,186.54,187.26,96958.0,187.24,187.51,186.54,187.26,96958.0
2022-07-07 09:50:00,187.24,187.5,186.57,187.45,72635.0,187.24,187.5,186.57,187.45,72635.0
2022-07-07 09:55:00,187.5,187.73,186.7,186.95,104070.0,187.5,187.73,186.7,186.95,104070.0
2022-07-07 10:00:00,186.97,186.97,184.38,184.81,163699.0,186.97,186.97,184.38,184.81,163699.0
2022-07-07 10:05:00,184.81,185.78,184.39,185.56,129102.0,184.81,185.78,184.39,185.56,129102.0
2022-07-07 10:10:00,185.66,186.15,185.5,185.73,43043.0,185.66,186.15,185.5,185.73,43043.0
2022-07-07 10:15:00,185.78,186.59,185.31,185.62,53502.0,185.78,186.59,185.31,185.62,53502.0
2022-07-07 10:20:00,185.56,185.63,184.76,185.17,56838.0,185.56,185.63,184.76,185.17,56838.0
2022-07-07 10:25:00,185.09,185.16,184.61,185.11,38153.0,185.09,185.16,184.61,185.11,38153.0
2022-07-07 10:30:00,185.06,185.2,183.93,184.02,71305.0,185.06,185.2,183.93,184.02,71305.0
2022-07-07 10:35:00,183.91,184.93,183.5,184.92,52838.0,183.91,184.93,183.5,184.92,52838.0
2022-07-07 10:40:00,184.95,185.97,184.65,185.63,57832.0,184.95,185.97,184.65,185.63,57832.0
2022-07-07 10:45:00,185.55,185.92,185.28,185.76,50243.0,185.55,185.92,185.28,185.76,50243.0
2022-07-07 10:50:00,185.72,186.49,185.72,186.26,52730.0,185.72,186.49,185.72,186.26,52730.0
2022-07-07 10:55:00,186.16,186.41,185.9,186.12,40293.0,186.16,186.41,185.9,186.12,40293.0
2022-07-07 11:00:00,186.12,186.82,185.87,186.68,54253.0,186.12,186.82,185.87,186.68,54253.0
2022-07-07 11:05:00,186.68,187.19,186.6,186.99,52419.0,186.68,187.19,186.6,186.99,52419.0
2022-07-07 11:10:00,186.98,187.25,186.68,186.83,43736.0,186.98,187.25,186.68,186.83,43736.0
2022-07-07 11:15:00,186.83,187.51,186.68,187.0,44970.0,186.83,187.51,186.68,187.0,44970.0
2022-07-07 11:20:00,187.08,187.19,186.75,186.86,46826.0,187.08,187.19,186.75,186.86,46826.0
2022-07-07 11:25:00,186.85,187.38,186.81,187.33,46316.0,186.85,187.38,186.81,187.33,46316.0
2022-07-07 11:30:00,187.39,187.45,187.05,187.45,40698.0,187.39,187.45,187.05,187.45,40698.0
2022-07-07 11:35:00,187.4,188.09,187.31,187.85,64016.0,187.4,188.09,187.31,187.85,64016.0
2022-07-07 11:40:00,187.89,188.73,187.77,188.41,78788.0,187.89,188.73,187.77,188.41,78788.0
2022-07-07 11:45:00,188.46,188.7,188.24,188.66,70594.0,188.46,188.7,188.24,188.66,70594.0
2022-07-07 11:50:00,188.7,188.8,188.51,188.61,38557.0,188.7,188.8,188.51,188.61,38557.0
2022-07-07 11:55:00,188.67,189.15,188.5,189.11,42616.0,188.67,189.15,188.5,189.11,42616.0
2022-07-07 12:00:00,189.12,189.76,189.07,189.66,68811.0,189.12,189.76,189.07,189.66,68811.0
2022-07-07 12:05:00,189.69,189.75,189.27,189.67,44028.0,189.69,189.75,189.27,189.67,44028.0
2022-07-07 12:10:00,189.6,189.98,189.6,189.78,40220.0,189.6,189.98,189.6,189.78,40220.0
2022-07-07 12:15:00,189.76,189.76,189.32,189.49,54365.0,189.76,189.76,189.32,189.49,54365.0
2022-07-07 12:20:00,189.5,189.61,189.06,189.3,34915.0,189.5,189.61,189.06,189.3,34915.0
2022-07-07 12:25:00,189.35,189.37,188.94,189.07,34008.0,189.35,189.37,188.94,189.07,34008.0
2022-07-07 12:30:00,189.13,189.48,189.09,189.48,38816.0,189.13,189.48,189.09,189.48,38816.0
2022-07-07 12:35:00,189.47,189.49,189.0,189.12,36499.0,189.47,189.49,189.0,189.12,36499.0
2022-07-07 12:40:00,189.11,189.14,188.66,188.94,37447.0,189.11,189.14,188.66,188.94,37447.0
2022-07-07 12:45:00,188.9,189.45,188.9,189.17,40067.0,188.9,189.45,188.9,189.17,40067.0
2022-07-07 12:50:00,189.08,189.32,188.9,189.15,25821.0,189.08,189.32,188.9,189.15,25821.0
2022-07-07 12:55:00,189.12,189.26,189.0,189.24,34961.0,189.12,189.26,189.0,189.24,34961.0
2022-07-07 13:00:00,189.22,189.45,188.9,188.94,30733.0,189.22,189.45,188.9,188.94,30733.0
2022-07-07 13:05:00,188.92,188.99,188.6,188.75,29098.0,188.92,188.99,188.6,188.75,29098.0
2022-07-07 13:10:00,188.73,188.74,188.41,188.55,27486.0,188.73,188.74,188.41,188.55,27486.0
2022-07-07 13:15:00,188.54,188.6,188.16,188.6,36381.0,188.54,188.6,188.16,188.6,36381.0
2022-07-07 13:20:00,188.59,188.75,188.52,188.7,18094.0,188.59,188.75,188.52,188.7,18094.0
2022-07-07 13:25:00,188.66,188.88,188.54,188.6,17425.0,188.66,188.88,188.54,188.6,17425.0
2022-07-07 13:30:00,188.63,188.89,188.58,188.87,23772.0,188.63,188.89,188.58,188.87,23772.0
2022-07-07 13:35:00,188.82,189.16,188.69,189.16,39838.0,188.82,189.16,188.69,189.16,39838.0
2022-07-07 13:40:00,189.11,189.2,188.96,189.11,24133.0,189.11,189.2,188.96,189.11,24133.0
2022-07-07 13:45:00,189.12,189.61,189.12,189.56,41288.0,189.12,189.61,189.12,189.56,41288.0
2022-07-07 13:50:00,189.58,189.69,189.35,189.43,23034.0,189.58,189.69,189.35,189.43,23034.0
2022-07-07 13:55:00,189.38,189.57,189.37,189.55,24548.0,189.38,189.57,189.37,189.55,24548.0
2022-07-07 14:00:00,189.56,189.78,189.45,189.5,35465.0,189.56,189.78,189.45,189.5,35465.0
2022-07-07 14:05:00,189.52,189.9,189.52,189.8,25328.0,189.52,189.9,189.52,189.8,25328.0
2022-07-07 14:10:00,189.81,190.08,189.78,190.03,44546.0,189.81,190.08,189.78,190.03,44546.0
2022-07-07 14:15:00,189.99,189.99,189.72,189.91,26180.0,189.99,189.99,189.72,189.91,26180.0
2022-07-07 14:20:00,189.92,190.2,189.83,190.0,36526.0,189.92,190.2,189.83,190.0,36526.0
2022-07-07 14:25:00,190.01,190.21,189.96,190.0,51646.0,190.01,190.21,189.96,190.0,51646.0
2022-07-07 14:30:00,189.96,190.08,189.67,189.7,34325.0,189.96,190.08,189.67,189.7,34325.0
2022-07-07 14:35:00,189.73,189.8,189.55,189.64,36579.0,189.73,189.8,189.55,189.64,36579.0
2022-07-07 14:40:00,189.6,189.6,189.2,189.24,29155.0,189.6,189.6,189.2,189.24,29155.0
2022-07-07 14:45:00,189.27,189.61,189.25,189.59,26304.0,189.27,189.61,189.25,189.59,26304.0
2022-07-07 14:50:00,189.55,189.9,189.47,189.87,28106.0,189.55,189.9,189.47,189.87,28106.0
2022-07-07 14:55:00,189.9,189.99,189.75,189.97,25199.0,189.9,189.99,189.75,189.97,25199.0
2022-07-07 15:00:00,189.98,189.99,189.65,189.69,29708.0,189.98,189.99,189.65,189.69,29708.0
2022-07-07 15:05:00,189.68,189.83,189.54,189.8,25171.0,189.68,189.83,189.54,189.8,25171.0
2022-07-07 15:10:00,189.78,189.86,189.69,189.84,22066.0,189.78,189.86,189.69,189.84,22066.0
2022-07-07 15:15:00,189.86,190.09,189.82,189.99,41510.0,189.86,190.09,189.82,189.99,41510.0
2022-07-07 15:20:00,189.97,190.16,189.66,189.66,43853.0,189.97,190.16,189.66,189.66,43853.0
2022-07-07 15:25:00,189.64,189.78,189.5,189.54,39437.0,189.64,189.78,189.5,189.54,39437.0
2022-07-07 15:30:00,189.52,189.93,189.52,189.55,53882.0,189.52,189.93,189.52,189.55,53882.0
2022-07-07 15:35:00,189.54,189.64,188.82,188.87,61698.0,189.54,189.64,188.82,188.87,61698.0
2022-07-07 15:40:00,188.86,189.23,188.8,188.99,57844.0,188.86,189.23,188.8,188.99,57844.0
2022-07-07 15:45:00,188.96,189.28,188.93,189.25,68627.0,188.96,189.28,188.93,189.25,68627.0
2022-07-07 15:50:00,189.24,189.53,188.95,189.22,79059.0,189.24,189.53,188.95,189.22,79059.0
2022-07-07 15:55:00,189.23,189.46,188.98,189.28,216099.0,189.23,189.46,188.98,189.28,216099.0
2022-07-08 09:30:00,186.17,186.17,183.7,184.34,211518.0,186.17,186.17,183.7,184.34,211518.0
2022-07-08 09:35:00,184.21,185.58,183.77,185.39,91338.0,184.21,185.58,183.77,185.39,91338.0
2022-07-08 09:40:00,185.24,185.94,184.55,185.38,88717.0,185.24,185.94,184.55,185.38,88717.0
2022-07-08 09:45:00,185.06,185.35,184.29,184.29,77239.0,185.06,185.35,184.29,184.29,77239.0
2022-07-08 09:50:00,184.28,184.47,182.8,183.26,121198.0,184.28,184.47,182.8,183.26,121198.0
2022-07-08 09:55:00,183.14,183.6,182.94,183.24,97652.0,183.14,183.6,182.94,183.24,97652.0
2022-07-08 10:00:00,183.22,183.94,182.75,183.9,74140.0,183.22,183.94,182.75,183.9,74140.0
2022-07-08 10:05:00,183.8,183.8,182.95,183.5,55929.0,183.8,183.8,182.95,183.5,55929.0
2022-07-08 10:10:00,183.47,184.74,183.17,184.65,58590.0,183.47,184.74,183.17,184.65,58590.0
2022-07-08 10:15:00,184.65,185.0,184.48,184.79,66233.0,184.65,185.0,184.48,184.79,66233.0
2022-07-08 10:20:00,184.84,185.75,184.43,185.69,59990.0,184.84,185.75,184.43,185.69,59990.0
2022-07-08 10:25:00,185.76,187.22,185.68,186.77,98093.0,185.76,187.22,185.68,186.77,98093.0
2022-07-08 10:30:00,186.7,187.51,186.67,187.51,73725.0,186.7,187.51,186.67,187.51,73725.0
2022-07-08 10:35:00,187.53,188.33,187.3,187.86,83012.0,187.53,188.33,187.3,187.86,83012.0
2022-07-08 10:40:00,187.85,188.41,187.77,188.3,58042.0,187.85,188.41,187.77,188.3,58042.0
2022-07-08 10:45:00,188.35,189.21,188.23,188.47,69214.0,188.35,189.21,188.23,188.47,69214.0
2022-07-08 10:50:00,188.5,188.54,187.6,187.82,80911.0,188.5,188.54,187.6,187.82,80911.0
2022-07-08 10:55:00,187.93,188.54,187.86,188.11,60387.0,187.93,188.54,187.86,188.11,60387.0
2022-07-08 11:00:00,188.22,188.77,188.11,188.57,56281.0,188.22,188.77,188.11,188.57,56281.0
2022-07-08 11:05:00,188.6,189.2,188.1,189.14,70254.0,188.6,189.2,188.1,189.14,70254.0
2022-07-08 11:10:00,189.09,189.1,188.61,188.61,47818.0,189.09,189.1,188.61,188.61,47818.0
2022-07-08 11:15:00,188.66,189.08,188.37,188.54,53147.0,188.66,189.08,188.37,188.54,53147.0
2022-07-08 11:20:00,188.53,189.55,188.53,189.46,64630.0,188.53,189.55,188.53,189.46,64630.0
2022-07-08 11:25:00,189.38,189.75,189.26,189.5,34723.0,189.38,189.75,189.26,189.5,34723.0
2022-07-08 11:30:00,189.51,189.91,189.3,189.75,37808.0,189.51,189.91,189.3,189.75,37808.0
2022-07-08 11:35:00,189.7,189.72,189.07,189.29,42266.0,189.7,189.72,189.07,189.29,42266.0
2022-07-08 11:40:00,189.35,189.35,188.78,188.84,36904.0,189.35,189.35,188.78,188.84,36904.0
2022-07-08 11:45:00,188.87,188.87,187.87,187.93,65605.0,188.87,188.87,187.87,187.93,65605.0
2022-07-08 11:50:00,187.91,188.4,187.76,188.14,42665.0,187.91,188.4,187.76,188.14,42665.0
2022-07-08 11:55:00,188.2,188.64,187.91,188.64,42069.0,188.2,188.64,187.91,188.64,42069.0
2022-07-08 12:00:00,188.59,188.68,188.32,188.35,34023.0,188.59,188.68,188.32,188.35,34023.0
2022-07-08 12:05:00,188.37,188.44,187.78,187.83,33043.0,188.37,188.44,187.78,187.83,33043.0
2022-07-08 12:10:00,187.82,188.11,187.38,187.47,30433.0,187.82,188.11,187.38,187.47,30433.0
2022-07-08 12:15:00,187.45,187.88,187.4,187.72,21422.0,187.45,187.88,187.4,187.72,21422.0
2022-07-08 12:20:00,187.77,187.91,187.19,187.3,38429.0,187.77,187.91,187.19,187.3,38429.0
2022-07-08 12:25:00,187.29,187.36,186.66,186.66,47380.0,187.29,187.36,186.66,186.66,47380.0
2022-07-08 12:30:00,186.65,186.88,186.3,186.54,32191.0,186.65,186.88,186.3,186.54,32191.0
2022-07-08 12:35:00,186.54,186.89,186.18,186.21,27892.0,186.54,186.89,186.18,186.21,27892.0
2022-07-08 12:40:00,186.22,186.4,185.79,186.05,19532.0,186.22,186.4,185.79,186.05,19532.0
2022-07-08 12:45:00,186.01,186.25,185.61,186.18,43154.0,186.01,186.25,185.61,186.18,43154.0
2022-07-08 12:50:00,186.23,186.24,185.79,186.06,13747.0,186.23,186.24,185.79,186.06,13747.0
2022-07-08 12:55:00,186.03,186.22,185.84,185.88,24163.0,186.03,186.22,185.84,185.88,24163.0
2022-07-08 13:00:00,185.8,186.28,185.2,185.42,32189.0,185.8,186.28,185.2,185.42,32189.0
2022-07-08 13:05:00,185.33,185.91,185.33,185.88,26364.0,185.33,185.91,185.33,185.88,26364.0
2022-07-08 13:10:00,185.92,186.28,185.83,186.19,23471.0,185.92,186.28,185.83,186.19,23471.0
2022-07-08 13:15:00,186.08,186.12,185.76,185.9,16606.0,186.08,186.12,185.76,185.9,16606.0
2022-07-08 13:20:00,185.77,185.82,185.51,185.81,16215.0,185.77,185.82,185.51,185.81,16215.0
2022-07-08 13:25:00,185.74,186.48,185.74,186.45,46016.0,185.74,186.48,185.74,186.45,46016.0
2022-07-08 13:30:00,186.48,186.5,186.13,186.28,29760.0,186.48,186.5,186.13,186.28,29760.0
2022-07-08 13:35:00,186.3,187.04,186.3,187.0,56393.0,186.3,187.04,186.3,187.0,56393.0
2022-07-08 13:40:00,186.98,187.05,186.66,186.91,25280.0,186.98,187.05,186.66,186.91,25280.0
2022-07-08 13:45:00,186.88,187.34,186.74,187.33,33951.0,186.88,187.34,186.74,187.33,33951.0
2022-07-08 13:50:00,187.22,187.42,187.15,187.34,12207.0,187.22,187.42,187.15,187.34,12207.0
2022-07-08 13:55:00,187.34,187.34,186.81,186.91,44379.0,187.34,187.34,186.81,186.91,44379.0
2022-07-08 14:00:00,186.92,187.11,186.56,186.94,43770.0,186.92,187.11,186.56,186.94,43770.0
2022-07-08 14:05:00,186.96,187.44,186.85,187.31,36649.0,186.96,187.44,186.85,187.31,36649.0
2022-07-08 14:10:00,187.39,187.44,187.21,187.33,19046.0,187.39,187.44,187.21,187.33,19046.0
2022-07-08 14:15:00,187.36,187.4,186.9,187.14,25739.0,187.36,187.4,186.9,187.14,25739.0
2022-07-08 14:20:00,187.22,187.72,187.09,187.37,44170.0,187.22,187.72,187.09,187.37,44170.0
2022-07-08 14:25:00,187.4,187.74,187.18,187.74,23702.0,187.4,187.74,187.18,187.74,23702.0
2022-07-08 14:30:00,187.73,187.99,187.63,187.98,38050.0,187.73,187.99,187.63,187.98,38050.0
2022-07-08 14:35:00,187.94,188.26,187.7,188.09,44024.0,187.94,188.26,187.7,188.09,44024.0
2022-07-08 14:40:00,188.09,188.13,187.82,188.11,24024.0,188.09,188.13,187.82,188.11,24024.0
2022-07-08 14:45:00,188.08,188.08,187.52,187.57,20254.0,188.08,188.08,187.52,187.57,20254.0
2022-07-08 14:50:00,187.59,187.83,187.37,187.37,25782.0,187.59,187.83,187.37,187.37,25782.0
2022-07-08 14:55:00,187.32,187.89,187.28,187.8,19384.0,187.32,187.89,187.28,187.8,19384.0
2022-07-08 15:00:00,187.84,187.88,187.27,187.72,43416.0,187.84,187.88,187.27,187.72,43416.0
2022-07-08 15:05:00,187.64,187.73,187.22,187.27,31420.0,187.64,187.73,187.22,187.27,31420.0
2022-07-08 15:10:00,187.27,187.62,187.07,187.59,20876.0,187.27,187.62,187.07,187.59,20876.0
2022-07-08 15:15:00,187.56,187.57,187.39,187.41,9700.0,187.56,187.57,187.39,187.41,9700.0
2022-07-08 15:20:00,187.36,187.45,187.06,187.13,31179.0,187.36,187.45,187.06,187.13,31179.0
2022-07-08 15:25:00,187.1,187.14,186.82,187.0,37793.0,187.1,187.14,186.82,187.0,37793.0
2022-07-08 15:30:00,186.94,187.13,186.67,186.75,29263.0,186.94,187.13,186.67,186.75,29263.0
2022-07-08 15:35:00,186.78,187.1,186.62,186.83,36706.0,186.78,187.1,186.62,186.83,36706.0
2022-07-08 15:40:00,186.93,187.26,186.81,187.22,31772.0,186.93,187.26,186.81,187.22,31772.0
2022-07-08 15:45:00,187.23,187.39,186.85,186.96,43200.0,187.23,187.39,186.85,186.96,43200.0
2022-07-08 15:50:00,186.87,187.1,186.61,186.93,81613.0,186.87,187.1,186.61,186.93,81613.0
2022-07-08 15:55:00,186.95,187.05,186.81,186.98,169969.0,186.95,187.05,186.81,186.98,169969.0
2022-07-11 09:30:00,184.73,184.99,183.41,183.5,178392.0,184.73,184.99,183.41,183.5,178392.0
2022-07-11 09:35:00,183.4,183.4,181.45,181.51,82234.0,183.4,183.4,181.45,181.51,82234.0
2022-07-11 09:40:00,181.5,181.6,180.34,180.5,80800.0,181.5,181.6,180.34,180.5,80800.0
2022-07-11 09:45:00,180.45,180.87,179.52,179.6,100438.0,180.45,180.87,179.52,179.6,100438.0
2022-07-11 09:50:00,179.63,179.86,177.85,178.04,126084.0,179.63,179.86,177.85,178.04,126084.0
2022-07-11 09:55:00,178.02,179.69,177.96,178.48,110296.0,178.02,179.69,177.96,178.48,110296.0
2022-07-11 10:00:00,178.51,178.65,177.72,178.49,128441.0,178.51,178.65,177.72,178.49,128441.0
2022-07-11 10:05:00,178.49,179.42,178.26,178.91,68261.0,178.49,179.42,178.26,178.91,68261.0
2022-07-11 10:10:00,178.92,180.29,178.86,179.7,74916.0,178.92,180.29,178.86,179.7,74916.0
2022-07-11 10:15:00,179.59,180.17,179.29,179.86,84182.0,179.59,180.17,179.29,179.86,84182.0
2022-07-11 10:20:00,179.9,180.17,178.99,179.86,86247.0,179.9,180.17,178.99,179.86,86247.0
2022-07-11 10:25:00,179.78,180.54,179.66,180.0,67790.0,179.78,180.54,179.66,180.0,67790.0
2022-07-11 10:30:00,180.01,181.1,179.91,180.26,65288.0,180.01,181.1,179.91,180.26,65288.0
2022-07-11 10:35:00,180.34,180.98,179.82,180.9,51024.0,180.34,180.98,179.82,180.9,51024.0
2022-07-11 10:40:00,180.85,181.43,180.64,180.72,79632.0,180.85,181.43,180.64,180.72,79632.0
2022-07-11 10:45:00,180.82,181.15,180.32,180.67,28065.0,180.82,181.15,180.32,180.67,28065.0
2022-07-11 10:50:00,180.64,180.84,179.89,180.13,50335.0,180.64,180.84,179.89,180.13,50335.0
2022-07-11 10:55:00,180.1,180.15,179.45,179.65,36062.0,180.1,180.15,179.45,179.65,36062.0
2022-07-11 11:00:00,179.56,179.84,179.38,179.46,42146.0,179.56,179.84,179.38,179.46,42146.0
2022-07-11 11:05:00,179.48,180.59,179.42,180.44,45374.0,179.48,180.59,179.42,180.44,45374.0
2022-07-11 11:10:00,180.52,180.8,180.28,180.56,41836.0,180.52,180.8,180.28,180.56,41836.0
2022-07-11 11:15:00,180.58,180.8,180.33,180.41,35471.0,180.58,180.8,180.33,180.41,35471.0
2022-07-11 11:20:00,180.4,180.41,179.6,179.63,37614.0,180.4,180.41,179.6,179.63,37614.0
2022-07-11 11:25:00,179.6,180.61,179.55,180.52,48090.0,179.6,180.61,179.55,180.52,48090.0
2022-07-11 11:30:00,180.55,180.8,179.49,179.49,52706.0,180.55,180.8,179.49,179.49,52706.0
2022-07-11 11:35:00,179.49,180.7,179.39,180.14,45804.0,179.49,180.7,179.39,180.14,45804.0
2022-07-11 11:40:00,180.14,180.24,179.68,179.81,30635.0,180.14,180.24,179.68,179.81,30635.0
2022-07-11 11:45:00,179.82,179.95,179.49,179.83,18856.0,179.82,179.95,179.49,179.83,18856.0
2022-07-11 11:50:00,179.84,180.06,179.57,179.76,19522.0,179.84,180.06,179.57,179.76,19522.0
2022-07-11 11:55:00,179.76,179.91,179.6,179.73,22004.0,179.76,179.91,179.6,179.73,22004.0
2022-07-11 12:00:00,179.78,179.91,179.1,179.31,32211.0,179.78,179.91,179.1,179.31,32211.0
2022-07-11 12:05:00,179.42,179.48,179.16,179.46,15420.0,179.42,179.48,179.16,179.46,15420.0
2022-07-11 12:10:00,179.32,179.83,179.32,179.76,24745.0,179.32,179.83,179.32,179.76,24745.0
2022-07-11 12:15:00,179.75,180.34,179.73,180.04,17327.0,179.75,180.34,179.73,180.04,17327.0
2022-07-11 12:20:00,180.0,180.1,179.49,179.59,15512.0,180.0,180.1,179.49,179.59,15512.0
2022-07-11 12:25:00,179.55,179.7,179.42,179.55,17940.0,179.55,179.7,179.42,179.55,17940.0
2022-07-11 12:30:00,179.55,179.79,179.39,179.43,33682.0,179.55,179.79,179.39,179.43,33682.0
2022-07-11 12:35:00,179.38,179.76,179.28,179.61,35804.0,179.38,179.76,179.28,179.61,35804.0
2022-07-11 12:40:00,179.57,179.57,179.13,179.55,46729.0,179.57,179.57,179.13,179.55,46729.0
2022-07-11 12:45:00,179.6,179.67,179.17,179.17,25164.0,179.6,179.67,179.17,179.17,25164.0
2022-07-11 12:50:00,179.25,179.27,178.98,179.12,19710.0,179.25,179.27,178.98,179.12,19710.0
2022-07-11 12:55:00,179.12,179.71,179.12,179.52,27003.0,179.12,179.71,179.12,179.52,27003.0
2022-07-11 13:00:00,179.47,180.13,179.39,179.82,93287.0,179.47,180.13,179.39,179.82,93287.0
2022-07-11 13:05:00,179.77,180.48,179.67,180.38,19227.0,179.77,180.48,179.67,180.38,19227.0
2022-07-11 13:10:00,180.33,180.48,180.2,180.2,31487.0,180.33,180.48,180.2,180.2,31487.0
2022-07-11 13:15:00,180.19,180.32,179.92,180.04,26552.0,180.19,180.32,179.92,180.04,26552.0
2022-07-11 13:20:00,180.01,180.41,179.94,180.41,13736.0,180.01,180.41,179.94,180.41,13736.0
2022-07-11 13:25:00,180.44,180.62,180.27,180.62,27420.0,180.44,180.62,180.27,180.62,27420.0
2022-07-11 13:30:00,180.53,181.05,180.5,180.56,40025.0,180.53,181.05,180.5,180.56,40025.0
2022-07-11 13:35:00,180.55,180.75,180.37,180.72,31525.0,180.55,180.75,180.37,180.72,31525.0
2022-07-11 13:40:00,180.72,181.0,180.49,180.5,27804.0,180.72,181.0,180.49,180.5,27804.0
2022-07-11 13:45:00,180.51,180.63,180.3,180.5,18491.0,180.51,180.63,180.3,180.5,18491.0
2022-07-11 13:50:00,180.45,180.67,180.39,180.51,13164.0,180.45,180.67,180.39,180.51,13164.0
2022-07-11 13:55:00,180.46,180.46,180.02,180.27,13897.0,180.46,180.46,180.02,180.27,13897.0
2022-07-11 14:00:00,180.28,180.29,179.63,179.77,19410.0,180.28,180.29,179.63,179.77,19410.0
2022-07-11 14:05:00,179.82,179.97,179.49,179.49,20474.0,179.82,179.97,179.49,179.49,20474.0
2022-07-11 14:10:00,179.48,179.59,179.27,179.45,21423.0,179.48,179.59,179.27,179.45,21423.0
2022-07-11 14:15:00,179.53,179.95,179.36,179.69,20056.0,179.53,179.95,179.36,179.69,20056.0
2022-07-11 14:20:00,179.7,179.96,179.52,179.56,28429.0,179.7,179.96,179.52,179.56,28429.0
2022-07-11 14:25:00,179.54,179.66,179.21,179.3,20508.0,179.54,179.66,179.21,179.3,20508.0
2022-07-11 14:30:00,179.26,179.45,179.13,179.13,14483.0,179.26,179.45,179.13,179.13,14483.0
2022-07-11 14:35:00,179.1,179.11,178.88,179.06,36866.0,179.1,179.11,178.88,179.06,36866.0
2022-07-11 14:40:00,179.03,179.31,178.93,179.09,25077.0,179.03,179.31,178.93,179.09,25077.0
2022-07-11 14:45:00,179.07,179.08,178.64,178.7,35760.0,179.07,179.08,178.64,178.7,35760.0
2022-07-11 14:50:00,178.67,178.83,178.41,178.61,32214.0,178.67,178.83,178.41,178.61,32214.0
2022-07-11 14:55:00,178.55,178.75,178.25,178.25,17780.0,178.55,178.75,178.25,178.25,17780.0
2022-07-11 15:00:00,178.2,178.49,178.01,178.08,32400.0,178.2,178.49,178.01,178.08,32400.0
2022-07-11 15:05:00,178.05,178.21,177.82,177.95,48516.0,178.05,178.21,177.82,177.95,48516.0
2022-07-11 15:10:00,177.94,178.21,177.86,178.11,30936.0,177.94,178.21,177.86,178.11,30936.0
2022-07-11 15:15:00,178.09,178.26,177.91,178.14,28490.0,178.09,178.26,177.91,178.14,28490.0
2022-07-11 15:20:00,178.14,178.35,178.0,178.19,33311.0,178.14,178.35,178.0,178.19,33311.0
2022-07-11 15:25:00,178.17,178.39,178.09,178.31,31325.0,178.17,178.39,178.09,178.31,31325.0
2022-07-11 15:30:00,178.3,178.43,178.05,178.07,39307.0,178.3,178.43,178.05,178.07,39307.0
2022-07-11 15:35:00,178.09,178.14,177.86,178.07,56713.0,178.09,178.14,177.86,178.07,56713.0
2022-07-11 15:40:00,178.07,178.23,177.61,177.62,67001.0,178.07,178.23,177.61,177.62,67001.0
2022-07-11 15:45:00,177.64,177.91,177.5,177.65,65363.0,177.64,177.91,177.5,177.65,65363.0
2022-07-11 15:50:00,177.62,177.62,176.89,176.92,157544.0,177.62,177.62,176.89,176.92,157544.0
2022-07-11 15:55:00,176.91,177.4,176.9,177.36,205169.0,176.91,177.4,176.9,177.36,205169.0
2022-07-12 09:30:00,177.42,178.23,175.34,176.48,246816.0,177.42,178.23,175.34,176.48,246816.0
2022-07-12 09:35:00,176.61,179.79,176.5,179.27,190305.0,176.61,179.79,176.5,179.27,190305.0
2022-07-12 09:40:00,179.09,179.27,177.25,177.72,115047.0,179.09,179.27,177.25,177.72,115047.0
2022-07-12 09:45:00,177.72,177.96,175.7,175.7,138498.0,177.72,177.96,175.7,175.7,138498.0
2022-07-12 09:50:00,175.72,176.92,175.5,176.66,94954.0,175.72,176.92,175.5,176.66,94954.0
2022-07-12 09:55:00,176.66,176.66,174.8,174.9,130743.0,176.66,176.66,174.8,174.9,130743.0
2022-07-12 10:00:00,174.86,174.89,173.59,174.29,118612.0,174.86,174.89,173.59,174.29,118612.0
2022-07-12 10:05:00,174.57,175.21,173.87,174.03,87320.0,174.57,175.21,173.87,174.03,87320.0
2022-07-12 10:10:00,174.2,174.9,173.87,174.9,93344.0,174.2,174.9,173.87,174.9,93344.0
2022-07-12 10:15:00,174.97,175.89,174.65,175.65,84831.0,174.97,175.89,174.65,175.65,84831.0
2022-07-12 10:20:00,175.68,176.3,174.4,174.68,99051.0,175.68,176.3,174.4,174.68,99051.0
2022-07-12 10:25:00,174.62,176.04,174.59,174.91,71754.0,174.62,176.04,174.59,174.91,71754.0
2022-07-12 10:30:00,174.94,176.12,174.84,175.7,78507.0,174.94,176.12,174.84,175.7,78507.0
2022-07-12 10:35:00,175.72,175.72,174.09,174.11,75084.0,175.72,175.72,174.09,174.11,75084.0
2022-07-12 10:40:00,174.13,174.44,173.47,173.84,91995.0,174.13,174.44,173.47,173.84,91995.0
2022-07-12 10:45:00,173.89,174.56,173.79,174.12,66279.0,173.89,174.56,173.79,174.12,66279.0
2022-07-12 10:50:00,174.25,174.49,173.62,174.43,53559.0,174.25,174.49,173.62,174.43,53559.0
2022-07-12 10:55:00,174.45,175.23,174.34,174.86,63377.0,174.45,175.23,174.34,174.86,63377.0
2022-07-12 11:00:00,174.94,175.46,174.84,175.33,61804.0,174.94,175.46,174.84,175.33,61804.0
2022-07-12 11:05:00,175.38,176.97,175.05,176.89,71248.0,175.38,176.97,175.05,176.89,71248.0
2022-07-12 11:10:00,176.79,177.3,176.5,176.73,79924.0,176.79,177.3,176.5,176.73,79924.0
2022-07-12 11:15:00,176.85,176.99,175.98,176.7,69506.0,176.85,176.99,175.98,176.7,69506.0
2022-07-12 11:20:00,176.59,177.11,176.46,176.7,33777.0,176.59,177.11,176.46,176.7,33777.0
2022-07-12 11:25:00,176.66,176.82,176.38,176.45,35368.0,176.66,176.82,176.38,176.45,35368.0
2022-07-12 11:30:00,176.44,177.27,176.44,176.93,45953.0,176.44,177.27,176.44,176.93,45953.0
2022-07-12 11:35:00,176.99,177.13,175.85,176.25,42881.0,176.99,177.13,175.85,176.25,42881.0
2022-07-12 11:40:00,176.23,176.36,175.05,175.07,75275.0,176.23,176.36,175.05,175.07,75275.0
2022-07-12 11:45:00,175.07,175.71,175.06,175.56,52198.0,175.07,175.71,175.06,175.56,52198.0
2022-07-12 11:50:00,175.58,175.6,175.14,175.18,24177.0,175.58,175.6,175.14,175.18,24177.0
2022-07-12 11:55:00,175.21,176.13,175.01,176.13,20389.0,175.21,176.13,175.01,176.13,20389.0
2022-07-12 12:00:00,176.24,176.53,176.09,176.31,32724.0,176.24,176.53,176.09,176.31,32724.0
2022-07-12 12:05:00,176.24,177.02,176.15,176.16,23601.0,176.24,177.02,176.15,176.16,23601.0
2022-07-12 12:10:00,176.15,176.9,176.13,176.72,17274.0,176.15,176.9,176.13,176.72,17274.0
2022-07-12 12:15:00,176.64,176.9,176.5,176.61,23051.0,176.64,176.9,176.5,176.61,23051.0
2022-07-12 12:20:00,176.72,176.95,176.45,176.9,19049.0,176.72,176.95,176.45,176.9,19049.0
2022-07-12 12:25:00,176.91,177.1,176.63,176.91,22826.0,176.91,177.1,176.63,176.91,22826.0
2022-07-12 12:30:00,176.94,177.55,176.53,177.03,115892.0,176.94,177.55,176.53,177.03,115892.0
2022-07-12 12:35:00,177.09,177.19,176.89,176.96,27356.0,177.09,177.19,176.89,176.96,27356.0
2022-07-12 12:40:00,176.9,176.97,176.78,176.83,14881.0,176.9,176.97,176.78,176.83,14881.0
2022-07-12 12:45:00,176.84,177.11,176.69,176.78,19501.0,176.84,177.11,176.69,176.78,19501.0
2022-07-12 12:50:00,176.74,176.74,176.14,176.58,25673.0,176.74,176.74,176.14,176.58,25673.0
2022-07-12 12:55:00,176.63,176.75,176.49,176.58,23756.0,176.63,176.75,176.49,176.58,23756.0
2022-07-12 13:00:00,176.8,177.22,176.05,176.2,29494.0,176.8,177.22,176.05,176.2,29494.0
2022-07-12 13:05:00,176.3,176.31,175.67,176.05,22680.0,176.3,176.31,175.67,176.05,22680.0
2022-07-12 13:10:00,175.91,176.15,175.87,176.04,19568.0,175.91,176.15,175.87,176.04,19568.0
2022-07-12 13:15:00,176.0,176.21,175.96,176.15,12867.0,176.0,176.21,175.96,176.15,12867.0
2022-07-12 13:20:00,176.13,176.18,175.63,175.8,21532.0,176.13,176.18,175.63,175.8,21532.0
2022-07-12 13:25:00,175.78,176.1,175.71,175.93,16221.0,175.78,176.1,175.71,175.93,16221.0
2022-07-12 13:30:00,175.96,176.18,175.87,176.05,11104.0,175.96,176.18,175.87,176.05,11104.0
2022-07-12 13:35:00,176.02,176.4,175.89,176.1,20206.0,176.02,176.4,175.89,176.1,20206.0
2022-07-12 13:40:00,176.07,176.34,176.06,176.07,17479.0,176.07,176.34,176.06,176.07,17479.0
2022-07-12 13:45:00,176.03,176.23,175.8,176.11,15944.0,176.03,176.23,175.8,176.11,15944.0
2022-07-12 13:50:00,176.1,176.77,176.09,176.73,31306.0,176.1,176.77,176.09,176.73,31306.0
2022-07-12 13:55:00,176.74,176.82,176.53,176.62,7428.0,176.74,176.82,176.53,176.62,7428.0
2022-07-12 14:00:00,176.67,176.71,176.0,176.08,24441.0,176.67,176.71,176.0,176.08,24441.0
2022-07-12 14:05:00,176.07,176.26,175.84,176.0,18811.0,176.07,176.26,175.84,176.0,18811.0
2022-07-12 14:10:00,175.95,176.52,175.92,176.48,16904.0,175.95,176.52,175.92,176.48,16904.0
2022-07-12 14:15:00,176.45,176.59,176.29,176.46,14088.0,176.45,176.59,176.29,176.46,14088.0
2022-07-12 14:20:00,176.46,176.6,176.35,176.35,12182.0,176.46,176.6,176.35,176.35,12182.0
2022-07-12 14:25:00,176.39,176.7,176.37,176.7,10948.0,176.39,176.7,176.37,176.7,10948.0
2022-07-12 14:30:00,176.68,176.77,175.92,175.92,32123.0,176.68,176.77,175.92,175.92,32123.0
2022-07-12 14:35:00,175.95,176.14,175.87,176.04,14923.0,175.95,176.14,175.87,176.04,14923.0
2022-07-12 14:40:00,176.03,176.06,175.87,176.02,16524.0,176.03,176.06,175.87,176.02,16524.0
2022-07-12 14:45:00,175.96,176.08,175.85,175.99,21323.0,175.96,176.08,175.85,175.99,21323.0
2022-07-12 14:50:00,176.01,176.01,175.55,175.68,38514.0,176.01,176.01,175.55,175.68,38514.0
2022-07-12 14:55:00,175.67,175.73,175.17,175.29,36113.0,175.67,175.73,175.17,175.29,36113.0
2022-07-12 15:00:00,175.28,175.29,174.35,174.42,53025.0,175.28,175.29,174.35,174.42,53025.0
2022-07-12 15:05:00,174.44,174.61,174.06,174.13,32745.0,174.44,174.61,174.06,174.13,32745.0
2022-07-12 15:10:00,174.17,174.47,173.99,174.44,38115.0,174.17,174.47,173.99,174.44,38115.0
2022-07-12 15:15:00,174.47,174.61,173.97,174.49,48806.0,174.47,174.61,173.97,174.49,48806.0
2022-07-12 15:20:00,174.45,174.56,174.19,174.2,40504.0,174.45,174.56,174.19,174.2,40504.0
2022-07-12 15:25:00,174.2,174.27,173.93,174.0,31172.0,174.2,174.27,173.93,174.0,31172.0
2022-07-12 15:30:00,173.94,174.1,173.63,173.75,56267.0,173.94,174.1,173.63,173.75,56267.0
2022-07-12 15:35:00,173.69,173.74,173.42,173.71,57782.0,173.69,173.74,173.42,173.71,57782.0
2022-07-12 15:40:00,173.73,173.93,173.61,173.79,61215.0,173.73,173.93,173.61,173.79,61215.0
2022-07-12 15:45:00,173.79,174.36,173.69,174.12,69409.0,173.79,174.36,173.69,174.12,69409.0
2022-07-12 15:50:00,174.13,174.9,174.12,174.7,89932.0,174.13,174.9,174.12,174.7,89932.0
2022-07-12 15:55:00,174.71,174.95,174.33,174.44,187915.0,174.71,174.95,174.33,174.44,187915.0
2022-07-13 09:30:00,170.88,172.5,169.83,170.13,270081.0,170.88,172.5,169.83,170.13,270081.0
2022-07-13 09:35:00,170.12,171.6,169.7,171.42,187937.0,170.12,171.6,169.7,171.42,187937.0
2022-07-13 09:40:00,171.54,172.27,170.87,171.13,164540.0,171.54,172.27,170.87,171.13,164540.0
2022-07-13 09:45:00,171.2,172.74,170.6,172.69,98646.0,171.2,172.74,170.6,172.69,98646.0
2022-07-13 09:50:00,172.7,172.76,170.93,171.4,102896.0,172.7,172.76,170.93,171.4,102896.0
2022-07-13 09:55:00,171.34,172.72,170.33,172.3,117606.0,171.34,172.72,170.33,172.3,117606.0
2022-07-13 10:00:00,172.24,172.81,171.41,172.35,77956.0,172.24,172.81,171.41,172.35,77956.0
2022-07-13 10:05:00,172.19,172.66,170.83,171.3,85938.0,172.19,172.66,170.83,171.3,85938.0
2022-07-13 10:10:00,171.3,172.18,171.05,171.52,133508.0,171.3,172.18,171.05,171.52,133508.0
2022-07-13 10:15:00,171.57,171.87,170.43,170.47,67405.0,171.57,171.87,170.43,170.47,67405.0
2022-07-13 10:20:00,170.33,171.28,170.2,170.69,62614.0,170.33,171.28,170.2,170.69,62614.0
2022-07-13 10:25:00,170.73,171.54,170.64,171.54,66574.0,170.73,171.54,170.64,171.54,66574.0
2022-07-13 10:30:00,171.53,172.55,171.09,172.04,129663.0,171.53,172.55,171.09,172.04,129663.0
2022-07-13 10:35:00,172.04,173.0,172.0,172.49,97642.0,172.04,173.0,172.0,172.49,97642.0
2022-07-13 10:40:00,172.56,173.96,172.34,173.93,80927.0,172.56,173.96,172.34,173.93,80927.0
2022-07-13 10:45:00,173.98,174.41,173.85,173.95,117489.0,173.98,174.41,173.85,173.95,117489.0
2022-07-13 10:50:00,174.02,174.53,173.2,173.29,85409.0,174.02,174.53,173.2,173.29,85409.0
2022-07-13 10:55:00,173.27,173.75,172.85,172.96,72785.0,173.27,173.75,172.85,172.96,72785.0
2022-07-13 11:00:00,172.93,173.14,172.6,172.92,51713.0,172.93,173.14,172.6,172.92,51713.0
2022-07-13 11:05:00,172.94,173.5,172.85,173.09,107211.0,172.94,173.5,172.85,173.09,107211.0
2022-07-13 11:10:00,173.15,173.34,172.72,173.0,74438.0,173.15,173.34,172.72,173.0,74438.0
2022-07-13 11:15:00,173.01,173.04,172.45,172.52,44232.0,173.01,173.04,172.45,172.52,44232.0
2022-07-13 11:20:00,172.62,173.0,172.41,172.49,70810.0,172.62,173.0,172.41,172.49,70810.0
2022-07-13 11:25:00,172.41,172.55,172.14,172.21,94558.0,172.41,172.55,172.14,172.21,94558.0
2022-07-13 11:30:00,172.25,172.53,172.13,172.43,67311.0,172.25,172.53,172.13,172.43,67311.0
2022-07-13 11:35:00,172.41,172.59,172.27,172.39,34133.0,172.41,172.59,172.27,172.39,34133.0
2022-07-13 11:40:00,172.31,172.59,171.67,171.7,41347.0,172.31,172.59,171.67,171.7,41347.0
2022-07-13 11:45:00,171.68,171.95,171.41,171.87,55177.0,171.68,171.95,171.41,171.87,55177.0
2022-07-13 11:50:00,171.9,172.66,171.8,172.3,42238.0,171.9,172.66,171.8,172.3,42238.0
2022-07-13 11:55:00,172.2,172.41,172.14,172.17,20848.0,172.2,172.41,172.14,172.17,20848.0
2022-07-13 12:00:00,172.24,172.62,171.94,172.55,39905.0,172.24,172.62,171.94,172.55,39905.0
2022-07-13 12:05:00,172.52,172.76,172.38,172.61,24646.0,172.52,172.76,172.38,172.61,24646.0
2022-07-13 12:10:00,172.52,172.59,171.58,171.58,28297.0,172.52,172.59,171.58,171.58,28297.0
2022-07-13 12:15:00,171.56,171.74,171.41,171.56,24536.0,171.56,171.74,171.41,171.56,24536.0
2022-07-13 12:20:00,171.58,172.08,171.5,172.04,26097.0,171.58,172.08,171.5,172.04,26097.0
2022-07-13 12:25:00,172.02,172.79,171.93,172.7,51833.0,172.02,172.79,171.93,172.7,51833.0
2022-07-13 12:30:00,172.68,173.04,172.58,172.76,33983.0,172.68,173.04,172.58,172.76,33983.0
2022-07-13 12:35:00,172.68,173.2,172.6,173.2,51985.0,172.68,173.2,172.6,173.2,51985.0
2022-07-13 12:40:00,173.21,173.23,172.87,172.9,36451.0,173.21,173.23,172.87,172.9,36451.0
2022-07-13 12:45:00,173.0,173.04,172.73,173.03,33338.0,173.0,173.04,172.73,173.03,33338.0
2022-07-13 12:50:00,173.06,173.3,173.0,173.15,41165.0,173.06,173.3,173.0,173.15,41165.0
2022-07-13 12:55:00,173.14,173.22,172.94,173.2,26767.0,173.14,173.22,172.94,173.2,26767.0
2022-07-13 13:00:00,173.18,174.06,173.02,173.97,61862.0,173.18,174.06,173.02,173.97,61862.0
2022-07-13 13:05:00,173.99,174.03,173.36,173.42,40606.0,173.99,174.03,173.36,173.42,40606.0
2022-07-13 13:10:00,173.47,173.83,173.3,173.75,21178.0,173.47,173.83,173.3,173.75,21178.0
2022-07-13 13:15:00,173.74,173.77,173.04,173.28,69991.0,173.74,173.77,173.04,173.28,69991.0
2022-07-13 13:20:00,173.25,173.34,173.11,173.25,39228.0,173.25,173.34,173.11,173.25,39228.0
2022-07-13 13:25:00,173.24,173.47,173.05,173.32,26741.0,173.24,173.47,173.05,173.32,26741.0
2022-07-13 13:30:00,173.32,173.43,172.87,172.88,35248.0,173.32,173.43,172.87,172.88,35248.0
2022-07-13 13:35:00,172.85,173.03,172.56,172.62,34452.0,172.85,173.03,172.56,172.62,34452.0
2022-07-13 13:40:00,172.58,173.5,172.58,173.45,26733.0,172.58,173.5,172.58,173.45,26733.0
2022-07-13 13:45:00,173.44,174.03,173.38,173.88,32130.0,173.44,174.03,173.38,173.88,32130.0
2022-07-13 13:50:00,173.92,174.13,173.77,173.77,33755.0,173.92,174.13,173.77,173.77,33755.0
2022-07-13 13:55:00,173.78,174.17,173.72,174.0,20195.0,173.78,174.17,173.72,174.0,20195.0
2022-07-13 14:00:00,174.06,174.06,172.58,172.58,53589.0,174.06,174.06,172.58,172.58,53589.0
2022-07-13 14:05:00,172.61,173.24,172.61,172.92,43080.0,172.61,173.24,172.61,172.92,43080.0
2022-07-13 14:10:00,172.93,173.36,172.91,173.35,21313.0,172.93,173.36,172.91,173.35,21313.0
2022-07-13 14:15:00,173.35,173.5,173.07,173.47,14991.0,173.35,173.5,173.07,173.47,14991.0
2022-07-13 14:20:00,173.41,174.07,173.26,173.94,20589.0,173.41,174.07,173.26,173.94,20589.0
2022-07-13 14:25:00,174.0,174.15,173.75,174.11,25218.0,174.0,174.15,173.75,174.11,25218.0
2022-07-13 14:30:00,174.12,176.72,174.0,176.6,313718.0,174.12,176.72,174.0,176.6,313718.0
2022-07-13 14:35:00,176.58,178.05,176.53,178.02,616572.0,176.58,178.05,176.53,178.02,616572.0
2022-07-13 14:40:00,178.02,178.64,177.75,178.02,474576.0,178.02,178.64,177.75,178.02,474576.0
2022-07-13 14:45:00,177.97,178.17,176.7,176.71,355830.0,177.97,178.17,176.7,176.71,355830.0
2022-07-13 14:50:00,176.7,177.0,176.3,176.64,262644.0,176.7,177.0,176.3,176.64,262644.0
2022-07-13 14:55:00,176.59,178.59,176.54,178.59,530163.0,176.59,178.59,176.54,178.59,530163.0
2022-07-13 15:00:00,178.43,178.88,177.69,177.89,364175.0,178.43,178.88,177.69,177.89,364175.0
2022-07-13 15:05:00,177.88,178.14,176.89,177.26,203229.0,177.88,178.14,176.89,177.26,203229.0
2022-07-13 15:10:00,177.33,178.16,177.25,178.06,210441.0,177.33,178.16,177.25,178.06,210441.0
2022-07-13 15:15:00,178.12,179.18,178.05,178.74,355480.0,178.12,179.18,178.05,178.74,355480.0
2022-07-13 15:20:00,178.74,178.9,177.71,178.05,266544.0,178.74,178.9,177.71,178.05,266544.0
2022-07-13 15:25:00,178.05,178.09,177.06,177.06,195549.0,178.05,178.09,177.06,177.06,195549.0
2022-07-13 15:30:00,177.05,177.37,176.75,177.0,233985.0,177.05,177.37,176.75,177.0,233985.0
2022-07-13 15:35:00,177.03,177.39,176.56,177.24,156703.0,177.03,177.39,176.56,177.24,156703.0
2022-07-13 15:40:00,177.24,177.36,176.85,177.24,168255.0,177.24,177.36,176.85,177.24,168255.0
2022-07-13 15:45:00,177.24,177.59,176.97,177.33,175482.0,177.24,177.59,176.97,177.33,175482.0
2022-07-13 15:50:00,177.23,177.62,176.87,177.28,275725.0,177.23,177.62,176.87,177.28,275725.0
2022-07-13 15:55:00,177.26,177.34,176.52,176.55,368771.0,177.26,177.34,176.52,176.55,368771.0
2022-07-14 09:30:00,175.56,177.52,174.6,174.9,208464.0,175.56,177.52,174.6,174.9,208464.0
2022-07-14 09:35:00,174.73,175.48,173.06,173.57,124435.0,174.73,175.48,173.06,173.57,124435.0
2022-07-14 09:40:00,173.65,173.81,172.53,172.56,127472.0,173.65,173.81,172.53,172.56,127472.0
2022-07-14 09:45:00,172.56,174.51,172.5,173.68,138205.0,172.56,174.51,172.5,173.68,138205.0
2022-07-14 09:50:00,173.6,174.68,172.8,173.0,103323.0,173.6,174.68,172.8,173.0,103323.0
2022-07-14 09:55:00,172.94,173.59,172.7,172.99,60614.0,172.94,173.59,172.7,172.99,60614.0
2022-07-14 10:00:00,172.83,172.88,172.02,172.09,82462.0,172.83,172.88,172.02,172.09,82462.0
2022-07-14 10:05:00,172.02,172.65,171.82,172.44,70913.0,172.02,172.65,171.82,172.44,70913.0
2022-07-14 10:10:00,172.41,173.43,172.15,173.3,126514.0,172.41,173.43,172.15,173.3,126514.0
2022-07-14 10:15:00,173.34,173.5,172.68,172.74,65123.0,173.34,173.5,172.68,172.74,65123.0
2022-07-14 10:20:00,172.81,174.64,172.8,174.21,110704.0,172.81,174.64,172.8,174.21,110704.0
2022-07-14 10:25:00,174.31,174.92,174.07,174.59,91108.0,174.31,174.92,174.07,174.59,91108.0
2022-07-14 10:30:00,174.59,175.84,173.89,175.4,94217.0,174.59,175.84,173.89,175.4,94217.0
2022-07-14 10:35:00,175.34,175.52,174.68,174.92,80260.0,175.34,175.52,174.68,174.92,80260.0
2022-07-14 10:40:00,174.92,175.62,174.86,175.0,120145.0,174.92,175.62,174.86,175.0,120145.0
2022-07-14 10:45:00,174.94,175.15,174.6,175.07,85422.0,174.94,175.15,174.6,175.07,85422.0
2022-07-14 10:50:00,175.08,175.9,174.86,175.77,118224.0,175.08,175.9,174.86,175.77,118224.0
2022-07-14 10:55:00,175.77,175.77,174.48,174.8,74188.0,175.77,175.77,174.48,174.8,74188.0
2022-07-14 11:00:00,174.86,175.78,174.71,174.9,70611.0,174.86,175.78,174.71,174.9,70611.0
2022-07-14 11:05:00,174.8,175.37,174.65,175.28,39854.0,174.8,175.37,174.65,175.28,39854.0
2022-07-14 11:10:00,175.25,175.71,174.28,174.4,77268.0,175.25,175.71,174.28,174.4,77268.0
2022-07-14 11:15:00,174.44,175.6,174.25,175.15,151711.0,174.44,175.6,174.25,175.15,151711.0
2022-07-14 11:20:00,175.08,175.81,175.08,175.42,66549.0,175.08,175.81,175.08,175.42,66549.0
2022-07-14 11:25:00,175.47,175.82,175.17,175.6,73864.0,175.47,175.82,175.17,175.6,73864.0
2022-07-14 11:30:00,175.6,175.8,175.18,175.18,72431.0,175.6,175.8,175.18,175.18,72431.0
2022-07-14 11:35:00,175.16,175.63,174.89,175.57,45622.0,175.16,175.63,174.89,175.57,45622.0
2022-07-14 11:40:00,175.58,176.95,175.57,176.48,92167.0,175.58,176.95,175.57,176.48,92167.0
2022-07-14 11:45:00,176.49,176.49,175.84,175.9,41179.0,176.49,176.49,175.84,175.9,41179.0
2022-07-14 11:50:00,175.91,175.97,175.36,175.42,39863.0,175.91,175.97,175.36,175.42,39863.0
2022-07-14 11:55:00,175.49,176.0,175.31,175.66,52894.0,175.49,176.0,175.31,175.66,52894.0
2022-07-14 12:00:00,175.66,175.99,175.37,175.58,37428.0,175.66,175.99,175.37,175.58,37428.0
2022-07-14 12:05:00,175.52,175.52,174.81,175.09,38689.0,175.52,175.52,174.81,175.09,38689.0
2022-07-14 12:10:00,175.18,175.19,174.89,175.07,31116.0,175.18,175.19,174.89,175.07,31116.0
2022-07-14 12:15:00,175.03,175.19,174.64,175.1,40904.0,175.03,175.19,174.64,175.1,40904.0
2022-07-14 12:20:00,175.0,175.22,174.6,174.6,39381.0,175.0,175.22,174.6,174.6,39381.0
2022-07-14 12:25:00,174.58,174.62,174.19,174.19,58170.0,174.58,174.62,174.19,174.19,58170.0
2022-07-14 12:30:00,174.24,174.44,174.1,174.19,40909.0,174.24,174.44,174.1,174.19,40909.0
2022-07-14 12:35:00,174.19,174.32,173.78,174.01,44856.0,174.19,174.32,173.78,174.01,44856.0
2022-07-14 12:40:00,173.98,174.15,173.59,173.64,55668.0,173.98,174.15,173.59,173.64,55668.0
2022-07-14 12:45:00,173.58,173.72,172.96,173.11,73044.0,173.58,173.72,172.96,173.11,73044.0
2022-07-14 12:50:00,173.05,173.26,172.83,173.12,53451.0,173.05,173.26,172.83,173.12,53451.0
2022-07-14 12:55:00,173.21,173.25,172.94,173.21,20339.0,173.21,173.25,172.94,173.21,20339.0
2022-07-14 13:00:00,173.15,173.25,172.73,172.85,36964.0,173.15,173.25,172.73,172.85,36964.0
2022-07-14 13:05:00,172.85,173.07,172.57,173.04,39723.0,172.85,173.07,172.57,173.04,39723.0
2022-07-14 13:10:00,173.03,173.33,172.73,173.22,46989.0,173.03,173.33,172.73,173.22,46989.0
2022-07-14 13:15:00,173.27,173.88,173.1,173.48,34602.0,173.27,173.88,173.1,173.48,34602.0
2022-07-14 13:20:00,173.5,173.78,173.26,173.32,36182.0,173.5,173.78,173.26,173.32,36182.0
2022-07-14 13:25:00,173.25,173.69,173.21,173.55,49821.0,173.25,173.69,173.21,173.55,49821.0
2022-07-14 13:30:00,173.42,173.55,173.06,173.15,25329.0,173.42,173.55,173.06,173.15,25329.0
2022-07-14 13:35:00,173.16,173.3,172.94,173.25,25484.0,173.16,173.3,172.94,173.25,25484.0
2022-07-14 13:40:00,173.23,173.7,173.23,173.43,74748.0,173.23,173.7,173.23,173.43,74748.0
2022-07-14 13:45:00,173.31,174.0,173.27,173.85,69967.0,173.31,174.0,173.27,173.85,69967.0
2022-07-14 13:50:00,173.8,173.96,173.1,173.33,60314.0,173.8,173.96,173.1,173.33,60314.0
2022-07-14 13:55:00,173.34,173.83,173.24,173.76,33479.0,173.34,173.83,173.24,173.76,33479.0
2022-07-14 14:00:00,173.8,173.95,173.62,173.89,29284.0,173.8,173.95,173.62,173.89,29284.0
2022-07-14 14:05:00,173.91,174.0,173.57,173.88,37996.0,173.91,174.0,173.57,173.88,37996.0
2022-07-14 14:10:00,173.88,173.88,173.41,173.71,25740.0,173.88,173.88,173.41,173.71,25740.0
2022-07-14 14:15:00,173.7,174.5,173.64,174.36,52173.0,173.7,174.5,173.64,174.36,52173.0
2022-07-14 14:20:00,174.31,174.68,174.29,174.51,49835.0,174.31,174.68,174.29,174.51,49835.0
2022-07-14 14:25:00,174.53,174.81,174.34,174.77,39185.0,174.53,174.81,174.34,174.77,39185.0
2022-07-14 14:30:00,174.8,175.14,174.58,175.01,41826.0,174.8,175.14,174.58,175.01,41826.0
2022-07-14 14:35:00,175.01,175.51,174.88,175.44,57913.0,175.01,175.51,174.88,175.44,57913.0
2022-07-14 14:40:00,175.43,175.47,174.68,174.8,62922.0,175.43,175.47,174.68,174.8,62922.0
2022-07-14 14:45:00,174.8,174.88,174.49,174.65,45617.0,174.8,174.88,174.49,174.65,45617.0
2022-07-14 14:50:00,174.6,174.6,174.02,174.09,69388.0,174.6,174.6,174.02,174.09,69388.0
2022-07-14 14:55:00,174.13,174.47,174.09,174.35,35855.0,174.13,174.47,174.09,174.35,35855.0
2022-07-14 15:00:00,174.36,174.54,174.24,174.24,29813.0,174.36,174.54,174.24,174.24,29813.0
2022-07-14 15:05:00,174.22,174.3,173.9,174.0,38336.0,174.22,174.3,173.9,174.0,38336.0
2022-07-14 15:10:00,174.0,174.1,173.7,174.06,36413.0,174.0,174.1,173.7,174.06,36413.0
2022-07-14 15:15:00,174.07,174.11,173.52,173.91,57952.0,174.07,174.11,173.52,173.91,57952.0
2022-07-14 15:20:00,173.97,174.75,173.9,174.62,38245.0,173.97,174.75,173.9,174.62,38245.0
2022-07-14 15:25:00,174.6,174.83,174.43,174.57,45743.0,174.6,174.83,174.43,174.57,45743.0
2022-07-14 15:30:00,174.57,175.06,174.52,174.52,42824.0,174.57,175.06,174.52,174.52,42824.0
2022-07-14 15:35:00,174.57,174.67,173.9,174.05,51672.0,174.57,174.67,173.9,174.05,51672.0
2022-07-14 15:40:00,174.09,174.14,173.81,174.01,51479.0,174.09,174.14,173.81,174.01,51479.0
2022-07-14 15:45:00,173.95,174.0,173.36,173.66,71912.0,173.95,174.0,173.36,173.66,71912.0
2022-07-14 15:50:00,173.68,174.24,173.68,174.23,91953.0,173.68,174.24,173.68,174.23,91953.0
2022-07-14 15:55:00,174.23,175.0,174.23,174.78,313741.0,174.23,175.0,174.23,174.78,313741.0
2022-07-15 09:30:00,175.47,178.16,174.89,178.02,317168.0,175.47,178.16,174.89,178.02,317168.0
2022-07-15 09:35:00,178.16,179.06,177.38,177.92,195511.0,178.16,179.06,177.38,177.92,195511.0
2022-07-15 09:40:00,178.0,178.08,176.83,177.38,90649.0,178.0,178.08,176.83,177.38,90649.0
2022-07-15 09:45:00,177.49,177.5,175.83,175.88,101589.0,177.49,177.5,175.83,175.88,101589.0
2022-07-15 09:50:00,175.92,176.2,174.76,175.1,145198.0,175.92,176.2,174.76,175.1,145198.0
2022-07-15 09:55:00,175.11,175.62,174.56,175.16,80122.0,175.11,175.62,174.56,175.16,80122.0
2022-07-15 10:00:00,175.46,176.91,175.42,176.9,97453.0,175.46,176.91,175.42,176.9,97453.0
2022-07-15 10:05:00,176.87,177.6,176.8,177.6,105502.0,176.87,177.6,176.8,177.6,105502.0
2022-07-15 10:10:00,177.59,178.29,177.08,178.16,103665.0,177.59,178.29,177.08,178.16,103665.0
2022-07-15 10:15:00,178.16,179.11,177.43,178.72,104212.0,178.16,179.11,177.43,178.72,104212.0
2022-07-15 10:20:00,178.79,179.17,177.8,179.17,132214.0,178.79,179.17,177.8,179.17,132214.0
2022-07-15 10:25:00,179.18,179.85,179.18,179.79,115178.0,179.18,179.85,179.18,179.79,115178.0
2022-07-15 10:30:00,179.85,180.0,179.45,179.51,73650.0,179.85,180.0,179.45,179.51,73650.0
2022-07-15 10:35:00,179.51,179.94,179.25,179.76,53919.0,179.51,179.94,179.25,179.76,53919.0
2022-07-15 10:40:00,179.77,180.2,179.43,179.66,79533.0,179.77,180.2,179.43,179.66,79533.0
2022-07-15 10:45:00,179.61,180.09,179.07,180.0,86064.0,179.61,180.09,179.07,180.0,86064.0
2022-07-15 10:50:00,180.0,180.39,179.63,179.84,98903.0,180.0,180.39,179.63,179.84,98903.0
2022-07-15 10:55:00,179.77,179.77,179.12,179.61,73998.0,179.77,179.77,179.12,179.61,73998.0
2022-07-15 11:00:00,179.59,180.75,179.54,180.69,107132.0,179.59,180.75,179.54,180.69,107132.0
2022-07-15 11:05:00,180.8,181.48,180.62,181.27,117244.0,180.8,181.48,180.62,181.27,117244.0
2022-07-15 11:10:00,181.33,181.9,181.18,181.82,70018.0,181.33,181.9,181.18,181.82,70018.0
2022-07-15 11:15:00,181.89,182.37,181.79,181.98,95156.0,181.89,182.37,181.79,181.98,95156.0
2022-07-15 11:20:00,181.98,182.88,181.88,182.69,172000.0,181.98,182.88,181.88,182.69,172000.0
2022-07-15 11:25:00,182.66,183.65,182.65,183.03,138854.0,182.66,183.65,182.65,183.03,138854.0
2022-07-15 11:30:00,183.03,183.3,182.23,183.07,155141.0,183.03,183.3,182.23,183.07,155141.0
2022-07-15 11:35:00,183.11,183.93,183.01,183.72,124382.0,183.11,183.93,183.01,183.72,124382.0
2022-07-15 11:40:00,183.71,184.06,183.51,183.93,119306.0,183.71,184.06,183.51,183.93,119306.0
2022-07-15 11:45:00,183.95,184.42,183.75,184.28,117347.0,183.95,184.42,183.75,184.28,117347.0
2022-07-15 11:50:00,184.23,184.46,183.8,184.33,110474.0,184.23,184.46,183.8,184.33,110474.0
2022-07-15 11:55:00,184.31,184.66,183.95,184.1,159791.0,184.31,184.66,183.95,184.1,159791.0
2022-07-15 12:00:00,184.13,184.38,183.54,184.28,156303.0,184.13,184.38,183.54,184.28,156303.0
2022-07-15 12:05:00,184.35,184.72,183.87,184.06,127626.0,184.35,184.72,183.87,184.06,127626.0
2022-07-15 12:10:00,184.03,184.53,183.83,184.15,103939.0,184.03,184.53,183.83,184.15,103939.0
2022-07-15 12:15:00,184.15,184.69,184.12,184.69,87895.0,184.15,184.69,184.12,184.69,87895.0
2022-07-15 12:20:00,184.68,184.98,184.51,184.57,120805.0,184.68,184.98,184.51,184.57,120805.0
2022-07-15 12:25:00,184.61,185.23,184.46,185.1,139384.0,184.61,185.23,184.46,185.1,139384.0
2022-07-15 12:30:00,185.12,185.47,185.05,185.33,199211.0,185.12,185.47,185.05,185.33,199211.0
2022-07-15 12:35:00,185.31,185.63,184.94,184.98,176406.0,185.31,185.63,184.94,184.98,176406.0
2022-07-15 12:40:00,185.02,185.58,184.81,185.46,182063.0,185.02,185.58,184.81,185.46,182063.0
2022-07-15 12:45:00,185.46,185.92,185.24,185.71,210070.0,185.46,185.92,185.24,185.71,210070.0
2022-07-15 12:50:00,185.71,186.28,185.62,186.23,162477.0,185.71,186.28,185.62,186.23,162477.0
2022-07-15 12:55:00,186.22,186.87,186.13,186.38,281323.0,186.22,186.87,186.13,186.38,281323.0
2022-07-15 13:00:00,186.4,186.4,185.92,186.03,192906.0,186.4,186.4,185.92,186.03,192906.0
2022-07-15 13:05:00,186.05,186.11,185.64,185.76,138779.0,186.05,186.11,185.64,185.76,138779.0
2022-07-15 13:10:00,185.8,185.8,185.07,185.11,180526.0,185.8,185.8,185.07,185.11,180526.0
2022-07-15 13:15:00,185.11,185.55,184.96,185.52,144078.0,185.11,185.55,184.96,185.52,144078.0
2022-07-15 13:20:00,185.54,185.66,184.82,185.48,116287.0,185.54,185.66,184.82,185.48,116287.0
2022-07-15 13:25:00,185.46,185.99,185.13,185.94,80807.0,185.46,185.99,185.13,185.94,80807.0
2022-07-15 13:30:00,185.96,186.25,185.82,185.89,87118.0,185.96,186.25,185.82,185.89,87118.0
2022-07-15 13:35:00,185.89,186.21,185.59,186.04,74462.0,185.89,186.21,185.59,186.04,74462.0
2022-07-15 13:40:00,186.09,186.5,186.04,186.43,78037.0,186.09,186.5,186.04,186.43,78037.0
2022-07-15 13:45:00,186.5,186.93,186.25,186.73,170230.0,186.5,186.93,186.25,186.73,170230.0
2022-07-15 13:50:00,186.7,187.4,186.6,186.96,202239.0,186.7,187.4,186.6,186.96,202239.0
2022-07-15 13:55:00,186.9,187.48,186.8,187.37,99512.0,186.9,187.48,186.8,187.37,99512.0
2022-07-15 14:00:00,187.37,187.57,186.94,187.0,121771.0,187.37,187.57,186.94,187.0,121771.0
2022-07-15 14:05:00,187.04,187.93,186.94,187.92,145781.0,187.04,187.93,186.94,187.92,145781.0
2022-07-15 14:10:00,187.94,188.18,187.66,188.11,181647.0,187.94,188.18,187.66,188.11,181647.0
2022-07-15 14:15:00,188.08,188.32,187.56,187.75,148408.0,188.08,188.32,187.56,187.75,148408.0
2022-07-15 14:20:00,187.79,188.42,187.67,188.26,115664.0,187.79,188.42,187.67,188.26,115664.0
2022-07-15 14:25:00,188.23,188.79,187.88,188.79,176774.0,188.23,188.79,187.88,188.79,176774.0
2022-07-15 14:30:00,188.76,188.98,188.32,188.74,193843.0,188.76,188.98,188.32,188.74,193843.0
2022-07-15 14:35:00,188.76,189.01,188.55,188.8,135264.0,188.76,189.01,188.55,188.8,135264.0
2022-07-15 14:40:00,188.82,189.07,188.6,188.81,154471.0,188.82,189.07,188.6,188.81,154471.0
2022-07-15 14:45:00,188.82,189.05,188.23,188.37,190183.0,188.82,189.05,188.23,188.37,190183.0
2022-07-15 14:50:00,188.34,188.61,187.96,188.4,195406.0,188.34,188.61,187.96,188.4,195406.0
2022-07-15 14:55:00,188.39,188.42,187.6,187.73,172444.0,188.39,188.42,187.6,187.73,172444.0
2022-07-15 15:00:00,187.73,187.96,187.57,187.84,119632.0,187.73,187.96,187.57,187.84,119632.0
2022-07-15 15:05:00,187.83,188.39,187.42,188.12,199337.0,187.83,188.39,187.42,188.12,199337.0
2022-07-15 15:10:00,188.05,188.27,187.55,187.59,133541.0,188.05,188.27,187.55,187.59,133541.0
2022-07-15 15:15:00,187.55,187.79,187.36,187.62,108938.0,187.55,187.79,187.36,187.62,108938.0
2022-07-15 15:20:00,187.65,188.25,187.65,188.12,132653.0,187.65,188.25,187.65,188.12,132653.0
2022-07-15 15:25:00,188.11,188.89,188.08,188.68,230315.0,188.11,188.89,188.08,188.68,230315.0
2022-07-15 15:30:00,188.66,188.69,188.1,188.37,151884.0,188.66,188.69,188.1,188.37,151884.0
2022-07-15 15:35:00,188.39,188.64,187.64,187.84,244027.0,188.39,188.64,187.64,187.84,244027.0
2022-07-15 15:40:00,187.82,188.79,187.77,188.77,189603.0,187.82,188.79,187.77,188.77,189603.0
2022-07-15 15:45:00,188.73,188.98,188.52,188.61,224952.0,188.73,188.98,188.52,188.61,224952.0
2022-07-15 15:50:00,188.61,189.1,188.49,189.01,353254.0,188.61,189.1,188.49,189.01,353254.0
2022-07-15 15:55:00,188.99,189.22,188.74,189.16,555448.0,188.99,189.22,188.74,189.16,555448.0
2022-07-18 09:30:00,192.71,197.2,192.5,196.6,701348.0,192.71,197.2,192.5,196.6,701348.0
2022-07-18 09:35:00,196.35,197.93,194.05,194.1,416934.0,196.35,197.93,194.05,194.1,416934.0
2022-07-18 09:40:00,194.05,195.38,193.44,194.47,414724.0,194.05,195.38,193.44,194.47,414724.0
2022-07-18 09:45:00,194.64,197.64,194.5,197.64,263045.0,194.64,197.64,194.5,197.64,263045.0
2022-07-18 09:50:00,197.67,198.83,197.45,198.77,348329.0,197.67,198.83,197.45,198.77,348329.0
2022-07-18 09:55:00,198.81,199.67,197.75,197.89,489389.0,198.81,199.67,197.75,197.89,489389.0
2022-07-18 10:00:00,197.93,198.14,196.55,197.4,309053.0,197.93,198.14,196.55,197.4,309053.0
2022-07-18 10:05:00,197.38,197.45,196.34,196.79,200463.0,197.38,197.45,196.34,196.79,200463.0
2022-07-18 10:10:00,196.77,196.87,195.93,196.43,219255.0,196.77,196.87,195.93,196.43,219255.0
2022-07-18 10:15:00,196.35,196.95,195.55,196.2,186328.0,196.35,196.95,195.55,196.2,186328.0
2022-07-18 10:20:00,196.11,197.69,195.99,197.22,197724.0,196.11,197.69,195.99,197.22,197724.0
2022-07-18 10:25:00,197.23,197.28,195.95,196.05,154768.0,197.23,197.28,195.95,196.05,154768.0
2022-07-18 10:30:00,196.12,197.34,196.08,197.23,161702.0,196.12,197.34,196.08,197.23,161702.0
2022-07-18 10:35:00,197.21,197.5,196.68,197.09,200381.0,197.21,197.5,196.68,197.09,200381.0
2022-07-18 10:40:00,197.06,197.23,196.03,196.13,143729.0,197.06,197.23,196.03,196.13,143729.0
2022-07-18 10:45:00,196.08,196.25,195.06,195.2,154294.0,196.08,196.25,195.06,195.2,154294.0
2022-07-18 10:50:00,195.14,195.73,194.68,195.25,175206.0,195.14,195.73,194.68,195.25,175206.0
2022-07-18 10:55:00,195.23,196.32,195.11,196.28,130334.0,195.23,196.32,195.11,196.28,130334.0
2022-07-18 11:00:00,196.3,196.82,196.15,196.45,102602.0,196.3,196.82,196.15,196.45,102602.0
2022-07-18 11:05:00,196.5,196.95,196.43,196.73,92865.0,196.5,196.95,196.43,196.73,92865.0
2022-07-18 11:10:00,196.7,197.4,196.67,197.2,137929.0,196.7,197.4,196.67,197.2,137929.0
2022-07-18 11:15:00,197.16,197.89,196.8,197.63,110394.0,197.16,197.89,196.8,197.63,110394.0
2022-07-18 11:20:00,197.64,197.99,197.26,197.75,108109.0,197.64,197.99,197.26,197.75,108109.0
2022-07-18 11:25:00,197.76,198.19,197.49,197.9,77778.0,197.76,198.19,197.49,197.9,77778.0
2022-07-18 11:30:00,197.94,198.44,197.42,198.37,143418.0,197.94,198.44,197.42,198.37,143418.0
2022-07-18 11:35:00,198.37,198.89,198.0,198.86,138414.0,198.37,198.89,198.0,198.86,138414.0
2022-07-18 11:40:00,198.84,198.86,198.02,198.19,97010.0,198.84,198.86,198.02,198.19,97010.0
2022-07-18 11:45:00,198.17,198.24,197.36,197.48,166905.0,198.17,198.24,197.36,197.48,166905.0
2022-07-18 11:50:00,197.46,198.0,197.45,197.91,114914.0,197.46,198.0,197.45,197.91,114914.0
2022-07-18 11:55:00,197.91,198.21,197.64,198.09,81344.0,197.91,198.21,197.64,198.09,81344.0
2022-07-18 12:00:00,198.13,198.34,197.8,197.82,89764.0,198.13,198.34,197.8,197.82,89764.0
2022-07-18 12:05:00,197.82,197.83,197.35,197.57,65696.0,197.82,197.83,197.35,197.57,65696.0
2022-07-18 12:10:00,197.52,198.43,197.48,197.96,107298.0,197.52,198.43,197.48,197.96,107298.0
2022-07-18 12:15:00,197.96,198.3,197.88,197.97,62959.0,197.96,198.3,197.88,197.97,62959.0
2022-07-18 12:20:00,197.97,198.53,197.92,198.32,71629.0,197.97,198.53,197.92,198.32,71629.0
2022-07-18 12:25:00,198.33,198.42,197.87,198.31,41708.0,198.33,198.42,197.87,198.31,41708.0
2022-07-18 12:30:00,198.29,198.56,198.09,198.17,82280.0,198.29,198.56,198.09,198.17,82280.0
2022-07-18 12:35:00,198.15,198.42,198.11,198.28,53036.0,198.15,198.42,198.11,198.28,53036.0
2022-07-18 12:40:00,198.25,198.49,198.04,198.32,69824.0,198.25,198.49,198.04,198.32,69824.0
2022-07-18 12:45:00,198.3,198.36,197.95,198.14,78676.0,198.3,198.36,197.95,198.14,78676.0
2022-07-18 12:50:00,198.14,198.23,197.44,197.44,86922.0,198.14,198.23,197.44,197.44,86922.0
2022-07-18 12:55:00,197.4,197.87,197.33,197.63,56057.0,197.4,197.87,197.33,197.63,56057.0
2022-07-18 13:00:00,197.62,198.17,197.61,198.13,84741.0,197.62,198.17,197.61,198.13,84741.0
2022-07-18 13:05:00,198.1,198.15,197.6,197.92,51531.0,198.1,198.15,197.6,197.92,51531.0
2022-07-18 13:10:00,197.9,197.93,197.64,197.75,52744.0,197.9,197.93,197.64,197.75,52744.0
2022-07-18 13:15:00,197.62,197.64,197.12,197.18,61100.0,197.62,197.64,197.12,197.18,61100.0
2022-07-18 13:20:00,197.17,197.44,196.81,197.0,133254.0,197.17,197.44,196.81,197.0,133254.0
2022-07-18 13:25:00,197.02,197.68,196.98,197.39,72655.0,197.02,197.68,196.98,197.39,72655.0
2022-07-18 13:30:00,197.4,197.47,196.05,196.28,108459.0,197.4,197.47,196.05,196.28,108459.0
2022-07-18 13:35:00,196.24,196.45,195.85,196.0,120332.0,196.24,196.45,195.85,196.0,120332.0
2022-07-18 13:40:00,195.94,196.1,195.7,195.95,91718.0,195.94,196.1,195.7,195.95,91718.0
2022-07-18 13:45:00,195.91,195.93,194.99,195.1,90331.0,195.91,195.93,194.99,195.1,90331.0
2022-07-18 13:50:00,195.16,195.63,195.14,195.31,102578.0,195.16,195.63,195.14,195.31,102578.0
2022-07-18 13:55:00,195.35,195.47,194.01,194.42,123340.0,195.35,195.47,194.01,194.42,123340.0
2022-07-18 14:00:00,194.34,194.67,193.8,193.95,127052.0,194.34,194.67,193.8,193.95,127052.0
2022-07-18 14:05:00,193.89,194.44,193.78,194.14,112137.0,193.89,194.44,193.78,194.14,112137.0
2022-07-18 14:10:00,194.15,194.83,194.04,194.68,118136.0,194.15,194.83,194.04,194.68,118136.0
2022-07-18 14:15:00,194.6,194.98,194.46,194.79,71926.0,194.6,194.98,194.46,194.79,71926.0
2022-07-18 14:20:00,194.77,195.0,194.58,194.62,79068.0,194.77,195.0,194.58,194.62,79068.0
2022-07-18 14:25:00,194.59,194.76,193.51,193.62,117737.0,194.59,194.76,193.51,193.62,117737.0
2022-07-18 14:30:00,193.63,193.82,193.22,193.81,114323.0,193.63,193.82,193.22,193.81,114323.0
2022-07-18 14:35:00,193.77,194.37,193.67,193.92,119290.0,193.77,194.37,193.67,193.92,119290.0
2022-07-18 14:40:00,193.92,193.95,192.7,192.96,146737.0,193.92,193.95,192.7,192.96,146737.0
2022-07-18 14:45:00,192.99,192.99,192.3,192.43,117305.0,192.99,192.99,192.3,192.43,117305.0
2022-07-18 14:50:00,192.42,192.44,191.59,192.02,160074.0,192.42,192.44,191.59,192.02,160074.0
2022-07-18 14:55:00,192.06,192.14,191.72,191.99,122587.0,192.06,192.14,191.72,191.99,122587.0
2022-07-18 15:00:00,191.99,192.22,191.48,191.71,151050.0,191.99,192.22,191.48,191.71,151050.0
2022-07-18 15:05:00,191.69,192.18,191.65,192.02,113735.0,191.69,192.18,191.65,192.02,113735.0
2022-07-18 15:10:00,192.05,192.23,191.57,192.09,121322.0,192.05,192.23,191.57,192.09,121322.0
2022-07-18 15:15:00,192.01,192.53,191.94,192.08,131931.0,192.01,192.53,191.94,192.08,131931.0
2022-07-18 15:20:00,192.06,192.9,192.03,192.43,124588.0,192.06,192.9,192.03,192.43,124588.0
2022-07-18 15:25:00,192.46,192.52,190.95,190.95,174275.0,192.46,192.52,190.95,190.95,174275.0
2022-07-18 15:30:00,190.96,191.33,190.43,190.71,203714.0,190.96,191.33,190.43,190.71,203714.0
2022-07-18 15:35:00,190.72,190.97,190.18,190.49,132981.0,190.72,190.97,190.18,190.49,132981.0
2022-07-18 15:40:00,190.49,190.74,190.22,190.36,188829.0,190.49,190.74,190.22,190.36,188829.0
2022-07-18 15:45:00,190.31,190.48,189.8,189.91,167492.0,190.31,190.48,189.8,189.91,167492.0
2022-07-18 15:50:00,189.88,190.74,189.83,190.6,232924.0,189.88,190.74,189.83,190.6,232924.0
2022-07-18 15:55:00,190.63,191.09,190.55,190.81,318599.0,190.63,191.09,190.55,190.81,318599.0
2022-07-19 09:30:00,193.16,194.23,191.91,192.0,382526.0,193.16,194.23,191.91,192.0,382526.0
2022-07-19 09:35:00,191.93,191.99,190.41,191.42,324399.0,191.93,191.99,190.41,191.42,324399.0
2022-07-19 09:40:00,191.41,192.21,188.95,189.26,395808.0,191.41,192.21,188.95,189.26,395808.0
2022-07-19 09:45:00,189.29,189.96,188.4,189.58,335002.0,189.29,189.96,188.4,189.58,335002.0
2022-07-19 09:50:00,189.49,190.86,188.74,190.76,181065.0,189.49,190.86,188.74,190.76,181065.0
2022-07-19 09:55:00,190.69,192.74,190.43,192.49,250437.0,190.69,192.74,190.43,192.49,250437.0
2022-07-19 10:00:00,192.47,192.47,191.1,191.62,238962.0,192.47,192.47,191.1,191.62,238962.0
2022-07-19 10:05:00,191.66,191.66,190.12,191.33,161570.0,191.66,191.66,190.12,191.33,161570.0
2022-07-19 10:10:00,191.35,193.14,191.05,192.33,204866.0,191.35,193.14,191.05,192.33,204866.0
2022-07-19 10:15:00,192.38,192.81,191.62,191.8,205372.0,192.38,192.81,191.62,191.8,205372.0
2022-07-19 10:20:00,191.74,192.75,191.74,192.54,121264.0,191.74,192.75,191.74,192.54,121264.0
2022-07-19 10:25:00,192.5,193.94,192.5,193.81,175687.0,192.5,193.94,192.5,193.81,175687.0
2022-07-19 10:30:00,193.9,194.19,193.2,193.5,218860.0,193.9,194.19,193.2,193.5,218860.0
2022-07-19 10:35:00,193.53,193.85,193.4,193.68,102024.0,193.53,193.85,193.4,193.68,102024.0
2022-07-19 10:40:00,193.66,194.78,193.41,194.69,186582.0,193.66,194.78,193.41,194.69,186582.0
2022-07-19 10:45:00,194.69,195.65,194.68,195.37,223322.0,194.69,195.65,194.68,195.37,223322.0
2022-07-19 10:50:00,195.37,196.63,195.3,196.32,224609.0,195.37,196.63,195.3,196.32,224609.0
2022-07-19 10:55:00,196.35,196.94,195.89,196.6,276359.0,196.35,196.94,195.89,196.6,276359.0
2022-07-19 11:00:00,196.61,196.88,196.17,196.24,186528.0,196.61,196.88,196.17,196.24,186528.0
2022-07-19 11:05:00,196.24,197.32,195.76,197.31,175568.0,196.24,197.32,195.76,197.31,175568.0
2022-07-19 11:10:00,197.33,197.88,197.24,197.44,249300.0,197.33,197.88,197.24,197.44,249300.0
2022-07-19 11:15:00,197.38,197.51,197.19,197.31,128837.0,197.38,197.51,197.19,197.31,128837.0
2022-07-19 11:20:00,197.28,197.7,196.9,197.63,198507.0,197.28,197.7,196.9,197.63,198507.0
2022-07-19 11:25:00,197.61,198.23,197.46,197.51,248236.0,197.61,198.23,197.46,197.51,248236.0
2022-07-19 11:30:00,197.5,197.88,197.34,197.71,151980.0,197.5,197.88,197.34,197.71,151980.0
2022-07-19 11:35:00,197.66,197.85,197.05,197.83,153183.0,197.66,197.85,197.05,197.83,153183.0
2022-07-19 11:40:00,197.88,197.99,197.3,197.75,135625.0,197.88,197.99,197.3,197.75,135625.0
2022-07-19 11:45:00,197.78,197.86,196.86,196.9,144011.0,197.78,197.86,196.86,196.9,144011.0
2022-07-19 11:50:00,196.89,197.49,196.88,197.11,93317.0,196.89,197.49,196.88,197.11,93317.0
2022-07-19 11:55:00,197.07,197.55,196.89,197.55,100099.0,197.07,197.55,196.89,197.55,100099.0
2022-07-19 12:00:00,197.5,197.69,197.02,197.64,120439.0,197.5,197.69,197.02,197.64,120439.0
2022-07-19 12:05:00,197.65,197.84,197.14,197.78,117890.0,197.65,197.84,197.14,197.78,117890.0
2022-07-19 12:10:00,197.78,198.47,197.67,198.28,208904.0,197.78,198.47,197.67,198.28,208904.0
2022-07-19 12:15:00,198.29,198.49,197.7,197.94,169259.0,198.29,198.49,197.7,197.94,169259.0
2022-07-19 12:20:00,197.96,198.04,197.61,198.03,124242.0,197.96,198.04,197.61,198.03,124242.0
2022-07-19 12:25:00,198.0,198.05,197.7,197.88,178053.0,198.0,198.05,197.7,197.88,178053.0
2022-07-19 12:30:00,197.89,198.64,197.73,198.48,165569.0,197.89,198.64,197.73,198.48,165569.0
2022-07-19 12:35:00,198.49,198.63,198.13,198.44,152487.0,198.49,198.63,198.13,198.44,152487.0
2022-07-19 12:40:00,198.42,198.58,198.18,198.24,85797.0,198.42,198.58,198.18,198.24,85797.0
2022-07-19 12:45:00,198.21,198.38,197.7,197.96,146702.0,198.21,198.38,197.7,197.96,146702.0
2022-07-19 12:50:00,197.95,198.33,197.9,198.2,100801.0,197.95,198.33,197.9,198.2,100801.0
2022-07-19 12:55:00,198.21,198.96,197.93,198.96,174275.0,198.21,198.96,197.93,198.96,174275.0
2022-07-19 13:00:00,198.93,199.38,198.86,199.03,203553.0,198.93,199.38,198.86,199.03,203553.0
2022-07-19 13:05:00,199.06,199.21,197.94,197.97,240576.0,199.06,199.21,197.94,197.97,240576.0
2022-07-19 13:10:00,198.0,198.16,197.76,198.04,150079.0,198.0,198.16,197.76,198.04,150079.0
2022-07-19 13:15:00,198.04,198.12,197.74,198.06,113477.0,198.04,198.12,197.74,198.06,113477.0
2022-07-19 13:20:00,198.07,198.83,198.0,198.66,160909.0,198.07,198.83,198.0,198.66,160909.0
2022-07-19 13:25:00,198.7,199.07,198.4,198.54,194592.0,198.7,199.07,198.4,198.54,194592.0
2022-07-19 13:30:00,198.49,199.36,198.37,199.27,184202.0,198.49,199.36,198.37,199.27,184202.0
2022-07-19 13:35:00,199.27,200.14,199.18,199.76,323736.0,199.27,200.14,199.18,199.76,323736.0
2022-07-19 13:40:00,199.72,200.37,199.6,200.24,218279.0,199.72,200.37,199.6,200.24,218279.0
2022-07-19 13:45:00,200.2,200.25,199.23,199.43,188308.0,200.2,200.25,199.23,199.43,188308.0
2022-07-19 13:50:00,199.4,199.86,199.27,199.73,166611.0,199.4,199.86,199.27,199.73,166611.0
2022-07-19 13:55:00,199.7,199.93,199.56,199.68,119164.0,199.7,199.93,199.56,199.68,119164.0
2022-07-19 14:00:00,199.71,200.2,199.71,200.14,96800.0,199.71,200.2,199.71,200.14,96800.0
2022-07-19 14:05:00,200.15,200.64,200.06,200.52,181156.0,200.15,200.64,200.06,200.52,181156.0
2022-07-19 14:10:00,200.5,200.65,200.3,200.36,136027.0,200.5,200.65,200.3,200.36,136027.0
2022-07-19 14:15:00,200.36,200.85,200.21,200.82,125118.0,200.36,200.85,200.21,200.82,125118.0
2022-07-19 14:20:00,200.82,201.8,200.38,200.94,314078.0,200.82,201.8,200.38,200.94,314078.0
2022-07-19 14:25:00,200.95,201.18,200.48,200.53,191014.0,200.95,201.18,200.48,200.53,191014.0
2022-07-19 14:30:00,200.52,200.9,200.32,200.59,89548.0,200.52,200.9,200.32,200.59,89548.0
2022-07-19 14:35:00,200.59,201.3,200.55,200.82,154754.0,200.59,201.3,200.55,200.82,154754.0
2022-07-19 14:40:00,200.85,201.58,200.77,201.24,163149.0,200.85,201.58,200.77,201.24,163149.0
2022-07-19 14:45:00,201.22,201.27,200.1,200.63,233926.0,201.22,201.27,200.1,200.63,233926.0
2022-07-19 14:50:00,200.64,200.9,200.32,200.67,123369.0,200.64,200.9,200.32,200.67,123369.0
2022-07-19 14:55:00,200.64,200.77,200.4,200.68,128415.0,200.64,200.77,200.4,200.68,128415.0
2022-07-19 15:00:00,200.68,200.68,200.02,200.15,150896.0,200.68,200.68,200.02,200.15,150896.0
2022-07-19 15:05:00,200.13,200.77,200.11,200.55,154835.0,200.13,200.77,200.11,200.55,154835.0
2022-07-19 15:10:00,200.53,201.24,200.48,201.13,210153.0,200.53,201.24,200.48,201.13,210153.0
2022-07-19 15:15:00,201.14,201.39,200.64,200.72,283948.0,201.14,201.39,200.64,200.72,283948.0
2022-07-19 15:20:00,200.74,200.97,200.48,200.63,166656.0,200.74,200.97,200.48,200.63,166656.0
2022-07-19 15:25:00,200.64,200.95,200.31,200.39,148045.0,200.64,200.95,200.31,200.39,148045.0
2022-07-19 15:30:00,200.4,200.73,199.97,200.18,286880.0,200.4,200.73,199.97,200.18,286880.0
2022-07-19 15:35:00,200.18,200.48,199.86,200.0,321904.0,200.18,200.48,199.86,200.0,321904.0
2022-07-19 15:40:00,200.0,200.54,199.95,200.4,388278.0,200.0,200.54,199.95,200.4,388278.0
2022-07-19 15:45:00,200.37,200.84,200.2,200.41,339196.0,200.37,200.84,200.2,200.41,339196.0
2022-07-19 15:50:00,200.44,201.0,200.36,200.73,461109.0,200.44,201.0,200.36,200.73,461109.0
2022-07-19 15:55:00,200.75,201.97,200.75,201.63,932095.0,200.75,201.97,200.75,201.63,932095.0
2022-07-20 09:30:00,208.15,208.4,200.51,203.2,2805390.0,208.15,208.4,200.51,203.2,2805390.0
2022-07-20 09:35:00,203.13,205.95,202.37,203.2,1257635.0,203.13,205.95,202.37,203.2,1257635.0
2022-07-20 09:40:00,203.27,204.5,200.1,202.87,1343961.0,203.27,204.5,200.1,202.87,1343961.0
2022-07-20 09:45:00,202.91,205.86,201.71,205.38,1067272.0,202.91,205.86,201.71,205.38,1067272.0
2022-07-20 09:50:00,205.38,208.32,204.55,205.3,1283955.0,205.38,208.32,204.55,205.3,1283955.0
2022-07-20 09:55:00,205.3,206.31,202.86,203.66,880178.0,205.3,206.31,202.86,203.66,880178.0
2022-07-20 10:00:00,203.59,204.49,202.1,204.27,831044.0,203.59,204.49,202.1,204.27,831044.0
2022-07-20 10:05:00,204.13,205.2,202.6,204.75,731330.0,204.13,205.2,202.6,204.75,731330.0
2022-07-20 10:10:00,204.66,208.8,204.56,208.39,1102584.0,204.66,208.8,204.56,208.39,1102584.0
2022-07-20 10:15:00,208.39,208.4,206.51,208.05,831898.0,208.39,208.4,206.51,208.05,831898.0
2022-07-20 10:20:00,208.1,209.58,207.14,208.39,887893.0,208.1,209.58,207.14,208.39,887893.0
2022-07-20 10:25:00,208.31,209.79,208.04,209.09,809636.0,208.31,209.79,208.04,209.09,809636.0
2022-07-20 10:30:00,209.08,210.6,208.15,208.73,860924.0,209.08,210.6,208.15,208.73,860924.0
2022-07-20 10:35:00,208.83,209.33,207.71,208.51,542340.0,208.83,209.33,207.71,208.51,542340.0
2022-07-20 10:40:00,208.37,208.76,207.12,208.68,577933.0,208.37,208.76,207.12,208.68,577933.0
2022-07-20 10:45:00,208.64,209.71,208.45,209.07,570994.0,208.64,209.71,208.45,209.07,570994.0
2022-07-20 10:50:00,209.16,210.6,208.85,209.5,515267.0,209.16,210.6,208.85,209.5,515267.0
2022-07-20 10:55:00,209.46,209.82,208.92,209.71,396451.0,209.46,209.82,208.92,209.71,396451.0
2022-07-20 11:00:00,209.73,209.73,207.9,208.34,543620.0,209.73,209.73,207.9,208.34,543620.0
2022-07-20 11:05:00,208.39,209.15,207.64,207.8,397451.0,208.39,209.15,207.64,207.8,397451.0
2022-07-20 11:10:00,207.84,208.82,207.67,208.6,276619.0,207.84,208.82,207.67,208.6,276619.0
2022-07-20 11:15:00,208.62,208.66,207.21,207.94,313499.0,208.62,208.66,207.21,207.94,313499.0
2022-07-20 11:20:00,208.0,209.47,207.98,209.47,394335.0,208.0,209.47,207.98,209.47,394335.0
2022-07-20 11:25:00,209.48,210.24,208.71,210.11,518033.0,209.48,210.24,208.71,210.11,518033.0
2022-07-20 11:30:00,210.11,211.64,210.04,211.39,622000.0,210.11,211.64,210.04,211.39,622000.0
2022-07-20 11:35:00,211.33,211.97,210.73,211.69,461707.0,211.33,211.97,210.73,211.69,461707.0
2022-07-20 11:40:00,211.67,212.8,211.14,212.55,542608.0,211.67,212.8,211.14,212.55,542608.0
2022-07-20 11:45:00,212.59,214.29,212.27,213.52,669493.0,212.59,214.29,212.27,213.52,669493.0
2022-07-20 11:50:00,213.57,215.44,213.51,214.59,826442.0,213.57,215.44,213.51,214.59,826442.0
2022-07-20 11:55:00,214.54,215.34,214.03,214.35,560331.0,214.54,215.34,214.03,214.35,560331.0
2022-07-20 12:00:00,214.4,215.83,213.61,215.14,763406.0,214.4,215.83,213.61,215.14,763406.0
2022-07-20 12:05:00,215.14,216.49,214.6,215.88,601759.0,215.14,216.49,214.6,215.88,601759.0
2022-07-20 12:10:00,215.91,216.83,215.26,215.9,521133.0,215.91,216.83,215.26,215.9,521133.0
2022-07-20 12:15:00,215.99,216.4,214.8,216.0,462546.0,215.99,216.4,214.8,216.0,462546.0
2022-07-20 12:20:00,216.01,216.18,215.11,215.81,326469.0,216.01,216.18,215.11,215.81,326469.0
2022-07-20 12:25:00,215.74,216.1,215.03,215.06,261848.0,215.74,216.1,215.03,215.06,261848.0
2022-07-20 12:30:00,215.02,216.68,214.88,216.62,375262.0,215.02,216.68,214.88,216.62,375262.0
2022-07-20 12:35:00,216.64,216.97,215.7,216.07,481600.0,216.64,216.97,215.7,216.07,481600.0
2022-07-20 12:40:00,216.12,216.46,213.5,213.6,479190.0,216.12,216.46,213.5,213.6,479190.0
2022-07-20 12:45:00,213.55,213.65,212.12,212.94,484266.0,213.55,213.65,212.12,212.94,484266.0
2022-07-20 12:50:00,212.88,214.27,212.86,213.72,470387.0,212.88,214.27,212.86,213.72,470387.0
2022-07-20 12:55:00,213.64,214.48,213.52,214.31,302936.0,213.64,214.48,213.52,214.31,302936.0
2022-07-20 13:00:00,214.31,214.31,213.05,213.21,338834.0,214.31,214.31,213.05,213.21,338834.0
2022-07-20 13:05:00,213.11,213.74,211.01,211.25,537084.0,213.11,213.74,211.01,211.25,537084.0
2022-07-20 13:10:00,211.13,211.28,209.0,210.81,710288.0,211.13,211.28,209.0,210.81,710288.0
2022-07-20 13:15:00,210.85,211.56,209.9,211.48,547450.0,210.85,211.56,209.9,211.48,547450.0
2022-07-20 13:20:00,211.53,211.83,210.9,211.27,330635.0,211.53,211.83,210.9,211.27,330635.0
2022-07-20 13:25:00,211.37,212.72,210.95,212.4,315306.0,211.37,212.72,210.95,212.4,315306.0
2022-07-20 13:30:00,212.33,213.23,212.0,212.65,327714.0,212.33,213.23,212.0,212.65,327714.0
2022-07-20 13:35:00,212.74,213.76,212.21,213.5,315700.0,212.74,213.76,212.21,213.5,315700.0
2022-07-20 13:40:00,213.6,213.85,212.91,213.65,321614.0,213.6,213.85,212.91,213.65,321614.0
2022-07-20 13:45:00,213.71,214.09,213.2,213.2,352480.0,213.71,214.09,213.2,213.2,352480.0
2022-07-20 13:50:00,213.24,213.75,213.02,213.44,236319.0,213.24,213.75,213.02,213.44,236319.0
2022-07-20 13:55:00,213.45,213.66,212.33,212.66,284146.0,213.45,213.66,212.33,212.66,284146.0
2022-07-20 14:00:00,212.65,213.19,211.64,212.8,380949.0,212.65,213.19,211.64,212.8,380949.0
2022-07-20 14:05:00,212.82,212.88,212.21,212.66,185239.0,212.82,212.88,212.21,212.66,185239.0
2022-07-20 14:10:00,212.67,212.9,211.76,212.63,261494.0,212.67,212.9,211.76,212.63,261494.0
2022-07-20 14:15:00,212.57,213.35,212.12,213.28,303628.0,212.57,213.35,212.12,213.28,303628.0
2022-07-20 14:20:00,213.32,214.45,213.01,214.38,281582.0,213.32,214.45,213.01,214.38,281582.0
2022-07-20 14:25:00,214.4,214.96,214.25,214.62,361701.0,214.4,214.96,214.25,214.62,361701.0
2022-07-20 14:30:00,214.57,215.65,214.55,215.53,366892.0,214.57,215.65,214.55,215.53,366892.0
2022-07-20 14:35:00,215.55,215.76,214.55,214.95,342781.0,215.55,215.76,214.55,214.95,342781.0
2022-07-20 14:40:00,214.99,215.01,213.95,214.13,239418.0,214.99,215.01,213.95,214.13,239418.0
2022-07-20 14:45:00,214.23,214.38,213.62,214.36,317734.0,214.23,214.38,213.62,214.36,317734.0
2022-07-20 14:50:00,214.32,214.38,213.21,213.37,241831.0,214.32,214.38,213.21,213.37,241831.0
2022-07-20 14:55:00,213.4,214.78,213.33,214.35,352689.0,213.4,214.78,213.33,214.35,352689.0
2022-07-20 15:00:00,214.35,214.9,213.64,214.62,333016.0,214.35,214.9,213.64,214.62,333016.0
2022-07-20 15:05:00,214.67,215.28,214.43,214.71,322400.0,214.67,215.28,214.43,214.71,322400.0
2022-07-20 15:10:00,214.68,215.08,214.56,214.93,175221.0,214.68,215.08,214.56,214.93,175221.0
2022-07-20 15:15:00,214.95,215.48,214.37,214.51,307874.0,214.95,215.48,214.37,214.51,307874.0
2022-07-20 15:20:00,214.54,214.75,214.18,214.66,195213.0,214.54,214.75,214.18,214.66,195213.0
2022-07-20 15:25:00,214.62,215.49,214.58,215.32,220804.0,214.62,215.49,214.58,215.32,220804.0
2022-07-20 15:30:00,215.32,215.38,214.76,214.94,224344.0,215.32,215.38,214.76,214.94,224344.0
2022-07-20 15:35:00,214.97,214.97,214.22,214.54,235024.0,214.97,214.97,214.22,214.54,235024.0
2022-07-20 15:40:00,214.54,216.0,214.51,215.77,427888.0,214.54,216.0,214.51,215.77,427888.0
2022-07-20 15:45:00,215.79,215.94,215.07,215.9,316195.0,215.79,215.94,215.07,215.9,316195.0
2022-07-20 15:50:00,215.9,216.6,215.71,216.38,565220.0,215.9,216.6,215.71,216.38,565220.0
2022-07-20 15:55:00,216.46,216.96,216.29,216.43,693481.0,216.46,216.96,216.29,216.43,693481.0
2022-07-21 09:30:00,214.3,215.83,212.7,213.16,665486.0,214.3,215.83,212.7,213.16,665486.0
2022-07-21 09:35:00,213.01,214.8,211.5,214.39,415866.0,213.01,214.8,211.5,214.39,415866.0
2022-07-21 09:40:00,214.39,215.4,213.34,214.34,248543.0,214.39,215.4,213.34,214.34,248543.0
2022-07-21 09:45:00,214.2,217.58,212.81,216.64,491058.0,214.2,217.58,212.81,216.64,491058.0
2022-07-21 09:50:00,216.68,218.22,215.93,217.97,464798.0,216.68,218.22,215.93,217.97,464798.0
2022-07-21 09:55:00,218.0,218.11,216.65,217.13,245063.0,218.0,218.11,216.65,217.13,245063.0
2022-07-21 10:00:00,217.15,218.27,216.2,216.27,357060.0,217.15,218.27,216.2,216.27,357060.0
2022-07-21 10:05:00,216.27,216.58,215.11,215.44,367549.0,216.27,216.58,215.11,215.44,367549.0
2022-07-21 10:10:00,215.37,216.25,214.35,215.0,383691.0,215.37,216.25,214.35,215.0,383691.0
2022-07-21 10:15:00,214.84,216.17,214.79,215.41,287968.0,214.84,216.17,214.79,215.41,287968.0
2022-07-21 10:20:00,215.4,215.48,213.75,214.11,312531.0,215.4,215.48,213.75,214.11,312531.0
2022-07-21 10:25:00,214.12,214.22,212.75,213.21,351142.0,214.12,214.22,212.75,213.21,351142.0
2022-07-21 10:30:00,213.18,213.38,212.47,212.74,249123.0,213.18,213.38,212.47,212.74,249123.0
2022-07-21 10:35:00,212.83,213.76,212.56,213.54,179613.0,212.83,213.76,212.56,213.54,179613.0
2022-07-21 10:40:00,213.66,214.88,213.32,214.69,205972.0,213.66,214.88,213.32,214.69,205972.0
2022-07-21 10:45:00,214.68,215.46,214.47,215.25,183139.0,214.68,215.46,214.47,215.25,183139.0
2022-07-21 10:50:00,215.36,216.0,215.33,215.8,211499.0,215.36,216.0,215.33,215.8,211499.0
2022-07-21 10:55:00,215.85,216.78,215.71,216.33,224981.0,215.85,216.78,215.71,216.33,224981.0
2022-07-21 11:00:00,216.36,217.7,216.01,217.52,277211.0,216.36,217.7,216.01,217.52,277211.0
2022-07-21 11:05:00,217.54,217.74,217.16,217.44,203152.0,217.54,217.74,217.16,217.44,203152.0
2022-07-21 11:10:00,217.39,217.5,215.9,216.64,248918.0,217.39,217.5,215.9,216.64,248918.0
2022-07-21 11:15:00,216.7,216.91,216.01,216.49,131328.0,216.7,216.91,216.01,216.49,131328.0
2022-07-21 11:20:00,216.38,216.65,214.7,215.11,182385.0,216.38,216.65,214.7,215.11,182385.0
2022-07-21 11:25:00,215.02,216.49,215.02,216.29,158619.0,215.02,216.49,215.02,216.29,158619.0
2022-07-21 11:30:00,216.36,216.82,215.64,216.71,130349.0,216.36,216.82,215.64,216.71,130349.0
2022-07-21 11:35:00,216.71,217.83,216.44,216.9,237670.0,216.71,217.83,216.44,216.9,237670.0
2022-07-21 11:40:00,216.82,217.43,216.79,216.87,145940.0,216.82,217.43,216.79,216.87,145940.0
2022-07-21 11:45:00,216.86,217.12,216.51,216.62,115242.0,216.86,217.12,216.51,216.62,115242.0
2022-07-21 11:50:00,216.6,216.69,216.06,216.49,136745.0,216.6,216.69,216.06,216.49,136745.0
2022-07-21 11:55:00,216.52,217.39,216.49,217.03,127952.0,216.52,217.39,216.49,217.03,127952.0
2022-07-21 12:00:00,216.94,218.23,216.9,218.11,211910.0,216.94,218.23,216.9,218.11,211910.0
2022-07-21 12:05:00,218.18,219.11,218.04,218.82,208343.0,218.18,219.11,218.04,218.82,208343.0
2022-07-21 12:10:00,218.83,219.24,218.25,218.99,170601.0,218.83,219.24,218.25,218.99,170601.0
2022-07-21 12:15:00,218.97,219.46,218.79,219.22,171478.0,218.97,219.46,218.79,219.22,171478.0
2022-07-21 12:20:00,219.14,219.47,218.53,219.08,163858.0,219.14,219.47,218.53,219.08,163858.0
2022-07-21 12:25:00,219.01,219.7,218.75,219.45,129749.0,219.01,219.7,218.75,219.45,129749.0
2022-07-21 12:30:00,219.45,219.65,219.06,219.32,134648.0,219.45,219.65,219.06,219.32,134648.0
2022-07-21 12:35:00,219.33,219.96,219.25,219.96,127845.0,219.33,219.96,219.25,219.96,127845.0
2022-07-21 12:40:00,219.93,219.96,219.34,219.39,105684.0,219.93,219.96,219.34,219.39,105684.0
2022-07-21 12:45:00,219.45,219.52,218.51,218.67,169292.0,219.45,219.52,218.51,218.67,169292.0
2022-07-21 12:50:00,218.67,219.17,218.66,219.11,83710.0,218.67,219.17,218.66,219.11,83710.0
2022-07-21 12:55:00,219.1,219.35,218.67,219.34,137158.0,219.1,219.35,218.67,219.34,137158.0
2022-07-21 13:00:00,219.3,219.72,219.05,219.41,139073.0,219.3,219.72,219.05,219.41,139073.0
2022-07-21 13:05:00,219.47,219.99,219.4,219.62,195793.0,219.47,219.99,219.4,219.62,195793.0
2022-07-21 13:10:00,219.76,219.76,218.91,218.92,148034.0,219.76,219.76,218.91,218.92,148034.0
2022-07-21 13:15:00,218.95,219.81,218.93,219.53,119980.0,218.95,219.81,218.93,219.53,119980.0
2022-07-21 13:20:00,219.5,219.88,219.0,219.0,129928.0,219.5,219.88,219.0,219.0,129928.0
2022-07-21 13:25:00,219.0,219.61,218.63,219.53,189148.0,219.0,219.61,218.63,219.53,189148.0
2022-07-21 13:30:00,219.53,219.7,219.0,219.39,160733.0,219.53,219.7,219.0,219.39,160733.0
2022-07-21 13:35:00,219.44,220.82,219.37,220.8,282482.0,219.44,220.82,219.37,220.8,282482.0
2022-07-21 13:40:00,220.8,221.28,220.24,220.71,343611.0,220.8,221.28,220.24,220.71,343611.0
2022-07-21 13:45:00,220.8,221.0,220.1,220.28,216128.0,220.8,221.0,220.1,220.28,216128.0
2022-07-21 13:50:00,220.25,220.35,219.32,219.58,192488.0,220.25,220.35,219.32,219.58,192488.0
2022-07-21 13:55:00,219.62,220.8,219.53,220.65,198344.0,219.62,220.8,219.53,220.65,198344.0
2022-07-21 14:00:00,220.72,220.97,220.35,220.68,139174.0,220.72,220.97,220.35,220.68,139174.0
2022-07-21 14:05:00,220.59,221.36,220.5,220.97,171499.0,220.59,221.36,220.5,220.97,171499.0
2022-07-21 14:10:00,220.97,221.6,220.92,221.25,163709.0,220.97,221.6,220.92,221.25,163709.0
2022-07-21 14:15:00,221.28,221.97,221.2,221.78,201008.0,221.28,221.97,221.2,221.78,201008.0
2022-07-21 14:20:00,221.67,221.88,221.21,221.21,140526.0,221.67,221.88,221.21,221.21,140526.0
2022-07-21 14:25:00,221.28,222.49,221.19,222.22,316537.0,221.28,222.49,221.19,222.22,316537.0
2022-07-21 14:30:00,222.2,222.92,221.83,222.5,277759.0,222.2,222.92,221.83,222.5,277759.0
2022-07-21 14:35:00,222.54,222.54,221.9,222.11,227837.0,222.54,222.54,221.9,222.11,227837.0
2022-07-21 14:40:00,222.11,222.28,221.66,221.91,189566.0,222.11,222.28,221.66,221.91,189566.0
2022-07-21 14:45:00,221.92,222.07,221.35,221.46,248718.0,221.92,222.07,221.35,221.46,248718.0
2022-07-21 14:50:00,221.48,221.74,221.26,221.66,158515.0,221.48,221.74,221.26,221.66,158515.0
2022-07-21 14:55:00,221.7,221.78,221.23,221.29,129225.0,221.7,221.78,221.23,221.29,129225.0
2022-07-21 15:00:00,221.26,221.87,220.7,221.75,207621.0,221.26,221.87,220.7,221.75,207621.0
2022-07-21 15:05:00,221.75,222.39,221.5,222.28,130455.0,221.75,222.39,221.5,222.28,130455.0
2022-07-21 15:10:00,222.31,222.31,221.31,221.63,124180.0,222.31,222.31,221.31,221.63,124180.0
2022-07-21 15:15:00,221.64,222.0,221.2,221.87,123596.0,221.64,222.0,221.2,221.87,123596.0
2022-07-21 15:20:00,221.78,221.93,221.5,221.67,96636.0,221.78,221.93,221.5,221.67,96636.0
2022-07-21 15:25:00,221.71,222.23,221.66,222.13,130910.0,221.71,222.23,221.66,222.13,130910.0
2022-07-21 15:30:00,222.15,222.88,222.11,222.72,218252.0,222.15,222.88,222.11,222.72,218252.0
2022-07-21 15:35:00,222.75,223.44,222.63,222.84,341425.0,222.75,223.44,222.63,222.84,341425.0
2022-07-21 15:40:00,222.82,223.29,222.81,223.07,218209.0,222.82,223.29,222.81,223.07,218209.0
2022-07-21 15:45:00,223.05,223.39,222.63,223.31,248964.0,223.05,223.39,222.63,223.31,248964.0
2022-07-21 15:50:00,223.28,224.32,223.28,224.14,473439.0,223.28,224.32,223.28,224.14,473439.0
2022-07-21 15:55:00,224.13,224.2,223.66,223.89,580588.0,224.13,224.2,223.66,223.89,580588.0
2022-07-22 09:30:00,222.39,226.56,221.25,225.51,665603.0,222.39,226.56,221.25,225.51,665603.0
2022-07-22 09:35:00,225.34,226.97,223.59,226.73,427370.0,225.34,226.97,223.59,226.73,427370.0
2022-07-22 09:40:00,226.71,228.07,225.32,227.49,460400.0,226.71,228.07,225.32,227.49,460400.0
2022-07-22 09:45:00,227.5,228.63,226.3,228.63,530001.0,227.5,228.63,226.3,228.63,530001.0
2022-07-22 09:50:00,228.63,229.35,226.34,226.37,519611.0,228.63,229.35,226.34,226.37,519611.0
2022-07-22 09:55:00,226.31,226.34,224.52,224.93,490180.0,226.31,226.34,224.52,224.93,490180.0
2022-07-22 10:00:00,225.11,225.17,223.29,224.11,433830.0,225.11,225.17,223.29,224.11,433830.0
2022-07-22 10:05:00,224.11,224.75,223.49,224.52,356835.0,224.11,224.75,223.49,224.52,356835.0
2022-07-22 10:10:00,224.5,225.67,224.2,225.17,272809.0,224.5,225.67,224.2,225.17,272809.0
2022-07-22 10:15:00,225.12,225.35,223.51,223.55,312450.0,225.12,225.35,223.51,223.55,312450.0
2022-07-22 10:20:00,223.59,223.61,221.3,221.62,446613.0,223.59,223.61,221.3,221.62,446613.0
2022-07-22 10:25:00,221.65,222.36,221.04,221.85,452416.0,221.65,222.36,221.04,221.85,452416.0
2022-07-22 10:30:00,221.8,222.69,221.58,222.46,285193.0,221.8,222.69,221.58,222.46,285193.0
2022-07-22 10:35:00,222.39,222.97,220.97,222.74,235521.0,222.39,222.97,220.97,222.74,235521.0
2022-07-22 10:40:00,222.71,222.76,222.0,222.08,233520.0,222.71,222.76,222.0,222.08,233520.0
2022-07-22 10:45:00,222.06,222.88,222.01,222.53,167151.0,222.06,222.88,222.01,222.53,167151.0
2022-07-22 10:50:00,222.53,223.3,221.82,223.18,178788.0,222.53,223.3,221.82,223.18,178788.0
2022-07-22 10:55:00,223.22,223.33,222.31,222.4,209423.0,223.22,223.33,222.31,222.4,209423.0
2022-07-22 11:00:00,222.41,222.5,221.52,221.67,206570.0,222.41,222.5,221.52,221.67,206570.0
2022-07-22 11:05:00,221.66,222.34,221.34,222.18,173009.0,221.66,222.34,221.34,222.18,173009.0
2022-07-22 11:10:00,222.15,222.75,221.95,222.61,131862.0,222.15,222.75,221.95,222.61,131862.0
2022-07-22 11:15:00,222.57,222.81,221.8,222.39,185577.0,222.57,222.81,221.8,222.39,185577.0
2022-07-22 11:20:00,222.35,222.4,220.53,220.56,185791.0,222.35,222.4,220.53,220.56,185791.0
2022-07-22 11:25:00,220.56,221.0,220.13,220.23,145937.0,220.56,221.0,220.13,220.23,145937.0
2022-07-22 11:30:00,220.18,220.65,219.67,220.05,191089.0,220.18,220.65,219.67,220.05,191089.0
2022-07-22 11:35:00,220.09,220.17,218.86,219.25,250385.0,220.09,220.17,218.86,219.25,250385.0
2022-07-22 11:40:00,219.23,219.7,219.1,219.49,156859.0,219.23,219.7,219.1,219.49,156859.0
2022-07-22 11:45:00,219.58,219.72,219.2,219.52,127618.0,219.58,219.72,219.2,219.52,127618.0
2022-07-22 11:50:00,219.55,220.13,219.24,220.06,137352.0,219.55,220.13,219.24,220.06,137352.0
2022-07-22 11:55:00,219.97,220.55,219.48,220.45,182092.0,219.97,220.55,219.48,220.45,182092.0
2022-07-22 12:00:00,220.52,220.74,220.18,220.34,152551.0,220.52,220.74,220.18,220.34,152551.0
2022-07-22 12:05:00,220.33,220.65,219.73,219.79,100222.0,220.33,220.65,219.73,219.79,100222.0
2022-07-22 12:10:00,219.71,219.74,219.2,219.67,147184.0,219.71,219.74,219.2,219.67,147184.0
2022-07-22 12:15:00,219.71,220.46,219.7,219.79,107014.0,219.71,220.46,219.7,219.79,107014.0
2022-07-22 12:20:00,219.82,220.15,219.51,219.8,94692.0,219.82,220.15,219.51,219.8,94692.0
2022-07-22 12:25:00,219.75,220.51,219.6,220.28,65530.0,219.75,220.51,219.6,220.28,65530.0
2022-07-22 12:30:00,220.34,221.37,220.18,221.34,109461.0,220.34,221.37,220.18,221.34,109461.0
2022-07-22 12:35:00,221.37,221.47,220.61,220.81,127101.0,221.37,221.47,220.61,220.81,127101.0
2022-07-22 12:40:00,220.78,221.08,220.36,220.45,72765.0,220.78,221.08,220.36,220.45,72765.0
2022-07-22 12:45:00,220.37,221.05,220.31,220.81,58594.0,220.37,221.05,220.31,220.81,58594.0
2022-07-22 12:50:00,220.83,221.4,220.78,220.9,70342.0,220.83,221.4,220.78,220.9,70342.0
2022-07-22 12:55:00,220.92,220.99,220.32,220.54,62721.0,220.92,220.99,220.32,220.54,62721.0
2022-07-22 13:00:00,220.57,220.57,219.88,220.01,72754.0,220.57,220.57,219.88,220.01,72754.0
2022-07-22 13:05:00,220.05,220.12,219.72,219.91,59335.0,220.05,220.12,219.72,219.91,59335.0
2022-07-22 13:10:00,219.87,219.94,219.2,219.34,95955.0,219.87,219.94,219.2,219.34,95955.0
2022-07-22 13:15:00,219.31,219.53,219.17,219.2,89545.0,219.31,219.53,219.17,219.2,89545.0
2022-07-22 13:20:00,219.21,219.28,218.85,219.12,95419.0,219.21,219.28,218.85,219.12,95419.0
2022-07-22 13:25:00,219.18,219.66,218.97,219.54,102279.0,219.18,219.66,218.97,219.54,102279.0
2022-07-22 13:30:00,219.51,219.51,219.01,219.18,63965.0,219.51,219.51,219.01,219.18,63965.0
2022-07-22 13:35:00,219.05,219.39,218.92,219.3,76349.0,219.05,219.39,218.92,219.3,76349.0
2022-07-22 13:40:00,219.3,219.5,218.97,219.34,64171.0,219.3,219.5,218.97,219.34,64171.0
2022-07-22 13:45:00,219.41,219.9,219.33,219.69,62218.0,219.41,219.9,219.33,219.69,62218.0
2022-07-22 13:50:00,219.59,219.73,219.26,219.42,64449.0,219.59,219.73,219.26,219.42,64449.0
2022-07-22 13:55:00,219.47,219.88,219.44,219.57,67016.0,219.47,219.88,219.44,219.57,67016.0
2022-07-22 14:00:00,219.63,219.81,219.0,219.12,101169.0,219.63,219.81,219.0,219.12,101169.0
2022-07-22 14:05:00,219.09,219.72,218.98,219.33,94505.0,219.09,219.72,218.98,219.33,94505.0
2022-07-22 14:10:00,219.33,219.4,218.91,219.12,110981.0,219.33,219.4,218.91,219.12,110981.0
2022-07-22 14:15:00,219.12,219.54,219.12,219.47,64062.0,219.12,219.54,219.12,219.47,64062.0
2022-07-22 14:20:00,219.35,219.59,219.06,219.1,39525.0,219.35,219.59,219.06,219.1,39525.0
2022-07-22 14:25:00,219.09,219.19,218.62,219.0,87521.0,219.09,219.19,218.62,219.0,87521.0
2022-07-22 14:30:00,218.94,219.88,218.44,219.68,132427.0,218.94,219.88,218.44,219.68,132427.0
2022-07-22 14:35:00,219.66,220.1,219.6,219.98,101939.0,219.66,220.1,219.6,219.98,101939.0
2022-07-22 14:40:00,219.93,220.0,219.15,219.16,110846.0,219.93,220.0,219.15,219.16,110846.0
2022-07-22 14:45:00,219.16,220.19,219.1,220.18,83507.0,219.16,220.19,219.1,220.18,83507.0
2022-07-22 14:50:00,220.15,220.5,219.93,220.45,100429.0,220.15,220.5,219.93,220.45,100429.0
2022-07-22 14:55:00,220.46,220.85,220.43,220.69,109265.0,220.46,220.85,220.43,220.69,109265.0
2022-07-22 15:00:00,220.64,221.0,220.51,220.66,86863.0,220.64,221.0,220.51,220.66,86863.0
2022-07-22 15:05:00,220.63,220.74,220.02,220.29,91718.0,220.63,220.74,220.02,220.29,91718.0
2022-07-22 15:10:00,220.35,221.14,220.09,221.08,103744.0,220.35,221.14,220.09,221.08,103744.0
2022-07-22 15:15:00,221.1,221.12,220.59,220.63,82862.0,221.1,221.12,220.59,220.63,82862.0
2022-07-22 15:20:00,220.6,221.29,220.6,221.23,92347.0,220.6,221.29,220.6,221.23,92347.0
2022-07-22 15:25:00,221.26,221.29,220.57,220.77,93942.0,221.26,221.29,220.57,220.77,93942.0
2022-07-22 15:30:00,220.81,220.85,220.39,220.51,101610.0,220.81,220.85,220.39,220.51,101610.0
2022-07-22 15:35:00,220.46,220.64,220.12,220.26,98645.0,220.46,220.64,220.12,220.26,98645.0
2022-07-22 15:40:00,220.28,220.36,219.7,219.72,121390.0,220.28,220.36,219.7,219.72,121390.0
2022-07-22 15:45:00,219.71,220.11,219.5,220.07,149060.0,219.71,220.11,219.5,220.07,149060.0
2022-07-22 15:50:00,220.09,220.46,219.9,220.08,190046.0,220.09,220.46,219.9,220.08,190046.0
2022-07-22 15:55:00,220.07,220.6,219.86,220.44,377992.0,220.07,220.6,219.86,220.44,377992.0
2022-07-25 09:30:00,221.19,223.92,220.84,222.12,393012.0,221.19,223.92,220.84,222.12,393012.0
2022-07-25 09:35:00,222.04,222.58,221.23,221.42,220092.0,222.04,222.58,221.23,221.42,220092.0
2022-07-25 09:40:00,221.36,225.23,221.36,224.67,450816.0,221.36,225.23,221.36,224.67,450816.0
2022-07-25 09:45:00,224.59,224.85,221.9,221.97,273548.0,224.59,224.85,221.9,221.97,273548.0
2022-07-25 09:50:00,221.97,223.96,221.69,223.33,160891.0,221.97,223.96,221.69,223.33,160891.0
2022-07-25 09:55:00,223.28,225.21,223.0,223.24,246089.0,223.28,225.21,223.0,223.24,246089.0
2022-07-25 10:00:00,223.36,223.93,223.1,223.36,136642.0,223.36,223.93,223.1,223.36,136642.0
2022-07-25 10:05:00,223.44,223.93,222.55,223.47,163349.0,223.44,223.93,222.55,223.47,163349.0
2022-07-25 10:10:00,223.51,224.27,222.75,222.84,161132.0,223.51,224.27,222.75,222.84,161132.0
2022-07-25 10:15:00,222.83,222.93,221.85,222.1,189292.0,222.83,222.93,221.85,222.1,189292.0
2022-07-25 10:20:00,222.04,223.16,222.0,222.72,141628.0,222.04,223.16,222.0,222.72,141628.0
2022-07-25 10:25:00,222.72,222.89,222.04,222.39,146995.0,222.72,222.89,222.04,222.39,146995.0
2022-07-25 10:30:00,222.53,223.72,222.15,223.12,114557.0,222.53,223.72,222.15,223.12,114557.0
2022-07-25 10:35:00,223.04,223.48,222.42,222.72,98100.0,223.04,223.48,222.42,222.72,98100.0
2022-07-25 10:40:00,222.71,223.42,222.16,223.21,106531.0,222.71,223.42,222.16,223.21,106531.0
2022-07-25 10:45:00,223.15,223.28,222.02,222.02,93691.0,223.15,223.28,222.02,222.02,93691.0
2022-07-25 10:50:00,222.11,222.27,221.24,221.32,110823.0,222.11,222.27,221.24,221.32,110823.0
2022-07-25 10:55:00,221.27,221.66,220.49,220.5,141750.0,221.27,221.66,220.49,220.5,141750.0
2022-07-25 11:00:00,220.46,220.51,219.61,220.14,183890.0,220.46,220.51,219.61,220.14,183890.0
2022-07-25 11:05:00,220.1,220.61,219.89,220.16,99025.0,220.1,220.61,219.89,220.16,99025.0
2022-07-25 11:10:00,220.15,220.29,218.75,219.06,165518.0,220.15,220.29,218.75,219.06,165518.0
2022-07-25 11:15:00,218.99,219.36,218.87,219.24,108702.0,218.99,219.36,218.87,219.24,108702.0
2022-07-25 11:20:00,219.23,220.22,219.08,219.96,106582.0,219.23,220.22,219.08,219.96,106582.0
2022-07-25 11:25:00,219.91,220.78,219.7,220.67,122450.0,219.91,220.78,219.7,220.67,122450.0
2022-07-25 11:30:00,220.63,221.2,220.33,221.14,108661.0,220.63,221.2,220.33,221.14,108661.0
2022-07-25 11:35:00,221.08,221.18,220.26,220.44,107471.0,221.08,221.18,220.26,220.44,107471.0
2022-07-25 11:40:00,220.42,220.77,220.34,220.57,81492.0,220.42,220.77,220.34,220.57,81492.0
2022-07-25 11:45:00,220.53,221.18,220.51,220.94,65117.0,220.53,221.18,220.51,220.94,65117.0
2022-07-25 11:50:00,220.95,221.02,220.46,220.78,51810.0,220.95,221.02,220.46,220.78,51810.0
2022-07-25 11:55:00,220.83,221.06,220.69,220.97,60874.0,220.83,221.06,220.69,220.97,60874.0
2022-07-25 12:00:00,220.9,221.24,220.52,221.2,88096.0,220.9,221.24,220.52,221.2,88096.0
2022-07-25 12:05:00,221.2,221.22,220.49,220.52,47946.0,221.2,221.22,220.49,220.52,47946.0
2022-07-25 12:10:00,220.46,220.71,220.2,220.29,88258.0,220.46,220.71,220.2,220.29,88258.0
2022-07-25 12:15:00,220.27,220.48,219.87,220.01,70864.0,220.27,220.48,219.87,220.01,70864.0
2022-07-25 12:20:00,220.0,220.61,219.95,220.24,88867.0,220.0,220.61,219.95,220.24,88867.0
2022-07-25 12:25:00,220.18,220.37,219.93,220.24,26107.0,220.18,220.37,219.93,220.24,26107.0
2022-07-25 12:30:00,220.19,220.49,220.04,220.39,38690.0,220.19,220.49,220.04,220.39,38690.0
2022-07-25 12:35:00,220.4,220.43,220.19,220.2,25019.0,220.4,220.43,220.19,220.2,25019.0
2022-07-25 12:40:00,220.22,220.88,220.18,220.81,50570.0,220.22,220.88,220.18,220.81,50570.0
2022-07-25 12:45:00,220.81,221.38,220.81,221.0,63558.0,220.81,221.38,220.81,221.0,63558.0
2022-07-25 12:50:00,220.98,221.05,220.41,220.51,34662.0,220.98,221.05,220.41,220.51,34662.0
2022-07-25 12:55:00,220.52,220.53,220.18,220.37,30189.0,220.52,220.53,220.18,220.37,30189.0
2022-07-25 13:00:00,220.36,220.93,220.19,220.81,52871.0,220.36,220.93,220.19,220.81,52871.0
2022-07-25 13:05:00,220.77,220.88,220.45,220.83,41903.0,220.77,220.88,220.45,220.83,41903.0
2022-07-25 13:10:00,220.84,220.92,220.53,220.59,36730.0,220.84,220.92,220.53,220.59,36730.0
2022-07-25 13:15:00,220.61,220.63,220.32,220.42,31310.0,220.61,220.63,220.32,220.42,31310.0
2022-07-25 13:20:00,220.43,220.66,220.12,220.53,50117.0,220.43,220.66,220.12,220.53,50117.0
2022-07-25 13:25:00,220.55,220.74,220.48,220.64,41049.0,220.55,220.74,220.48,220.64,41049.0
2022-07-25 13:30:00,220.67,220.94,220.57,220.92,45405.0,220.67,220.94,220.57,220.92,45405.0
2022-07-25 13:35:00,220.87,220.97,219.85,219.94,63812.0,220.87,220.97,219.85,219.94,63812.0
2022-07-25 13:40:00,219.96,220.0,219.55,219.7,61581.0,219.96,220.0,219.55,219.7,61581.0
2022-07-25 13:45:00,219.7,219.92,219.6,219.77,36584.0,219.7,219.92,219.6,219.77,36584.0
2022-07-25 13:50:00,219.81,219.82,219.19,219.25,53426.0,219.81,219.82,219.19,219.25,53426.0
2022-07-25 13:55:00,219.27,219.47,219.1,219.14,40166.0,219.27,219.47,219.1,219.14,40166.0
2022-07-25 14:00:00,219.09,219.27,219.01,219.09,38292.0,219.09,219.27,219.01,219.09,38292.0
2022-07-25 14:05:00,219.19,219.36,218.76,218.83,48732.0,219.19,219.36,218.76,218.83,48732.0
2022-07-25 14:10:00,218.8,218.89,218.52,218.74,76509.0,218.8,218.89,218.52,218.74,76509.0
2022-07-25 14:15:00,218.7,218.73,218.4,218.58,92227.0,218.7,218.73,218.4,218.58,92227.0
2022-07-25 14:20:00,218.53,218.53,218.02,218.32,81786.0,218.53,218.53,218.02,218.32,81786.0
2022-07-25 14:25:00,218.28,218.64,218.25,218.49,43423.0,218.28,218.64,218.25,218.49,43423.0
2022-07-25 14:30:00,218.52,218.95,218.42,218.63,94210.0,218.52,218.95,218.42,218.63,94210.0
2022-07-25 14:35:00,218.65,219.01,218.5,218.66,80494.0,218.65,219.01,218.5,218.66,80494.0
2022-07-25 14:40:00,218.69,218.9,218.6,218.8,40936.0,218.69,218.9,218.6,218.8,40936.0
2022-07-25 14:45:00,218.85,218.85,217.68,217.85,107022.0,218.85,218.85,217.68,217.85,107022.0
2022-07-25 14:50:00,217.83,217.92,217.37,217.7,71374.0,217.83,217.92,217.37,217.7,71374.0
2022-07-25 14:55:00,217.74,217.88,217.22,217.47,76305.0,217.74,217.88,217.22,217.47,76305.0
2022-07-25 15:00:00,217.42,217.8,217.06,217.1,63635.0,217.42,217.8,217.06,217.1,63635.0
2022-07-25 15:05:00,217.09,217.23,216.62,216.81,105595.0,217.09,217.23,216.62,216.81,105595.0
2022-07-25 15:10:00,216.82,217.0,216.35,216.7,88790.0,216.82,217.0,216.35,216.7,88790.0
2022-07-25 15:15:00,216.67,217.4,216.41,217.24,97748.0,216.67,217.4,216.41,217.24,97748.0
2022-07-25 15:20:00,217.28,217.59,217.13,217.43,102398.0,217.28,217.59,217.13,217.43,102398.0
2022-07-25 15:25:00,217.46,217.52,217.01,217.01,78730.0,217.46,217.52,217.01,217.01,78730.0
2022-07-25 15:30:00,217.06,217.23,216.58,216.66,107224.0,217.06,217.23,216.58,216.66,107224.0
2022-07-25 15:35:00,216.66,217.65,216.66,217.6,126681.0,216.66,217.65,216.66,217.6,126681.0
2022-07-25 15:40:00,217.6,217.79,217.51,217.72,118574.0,217.6,217.79,217.51,217.72,118574.0
2022-07-25 15:45:00,217.68,217.95,217.5,217.9,140994.0,217.68,217.95,217.5,217.9,140994.0
2022-07-25 15:50:00,217.91,218.33,217.75,218.07,173428.0,217.91,218.33,217.75,218.07,173428.0
2022-07-25 15:55:00,218.03,218.66,218.02,218.53,215335.0,218.03,218.66,218.02,218.53,215335.0
2022-07-26 09:30:00,216.58,217.42,215.58,216.71,233688.0,216.58,217.42,215.58,216.71,233688.0
2022-07-26 09:35:00,216.68,217.61,216.25,216.82,102507.0,216.68,217.61,216.25,216.82,102507.0
2022-07-26 09:40:00,216.84,218.66,216.54,217.14,143025.0,216.84,218.66,216.54,217.14,143025.0
2022-07-26 09:45:00,217.0,217.11,216.0,216.78,140536.0,217.0,217.11,216.0,216.78,140536.0
2022-07-26 09:50:00,216.85,218.1,216.85,217.85,155830.0,216.85,218.1,216.85,217.85,155830.0
2022-07-26 09:55:00,217.87,218.33,217.31,217.61,86576.0,217.87,218.33,217.31,217.61,86576.0
2022-07-26 10:00:00,217.53,218.99,216.8,218.63,168475.0,217.53,218.99,216.8,218.63,168475.0
2022-07-26 10:05:00,218.74,218.95,218.04,218.62,122753.0,218.74,218.95,218.04,218.62,122753.0
2022-07-26 10:10:00,218.72,219.39,217.73,217.82,135252.0,218.72,219.39,217.73,217.82,135252.0
2022-07-26 10:15:00,217.9,217.96,217.11,217.4,79408.0,217.9,217.96,217.11,217.4,79408.0
2022-07-26 10:20:00,217.44,217.5,216.23,216.38,116053.0,217.44,217.5,216.23,216.38,116053.0
2022-07-26 10:25:00,216.36,216.52,215.64,215.74,127718.0,216.36,216.52,215.64,215.74,127718.0
2022-07-26 10:30:00,215.66,215.76,214.9,215.12,141057.0,215.66,215.76,214.9,215.12,141057.0
2022-07-26 10:35:00,215.18,215.54,215.02,215.14,99068.0,215.18,215.54,215.02,215.14,99068.0
2022-07-26 10:40:00,215.13,215.41,214.83,215.05,174089.0,215.13,215.41,214.83,215.05,174089.0
2022-07-26 10:45:00,215.05,215.63,215.0,215.22,117219.0,215.05,215.63,215.0,215.22,117219.0
2022-07-26 10:50:00,215.11,215.4,214.5,214.59,123800.0,215.11,215.4,214.5,214.59,123800.0
2022-07-26 10:55:00,214.55,215.28,214.16,215.12,142739.0,214.55,215.28,214.16,215.12,142739.0
2022-07-26 11:00:00,215.09,215.63,215.08,215.29,95638.0,215.09,215.63,215.08,215.29,95638.0
2022-07-26 11:05:00,215.3,215.3,214.08,214.14,74680.0,215.3,215.3,214.08,214.14,74680.0
2022-07-26 11:10:00,214.23,214.8,214.14,214.7,60747.0,214.23,214.8,214.14,214.7,60747.0
2022-07-26 11:15:00,214.73,214.91,214.56,214.6,71730.0,214.73,214.91,214.56,214.6,71730.0
2022-07-26 11:20:00,214.6,214.66,214.09,214.37,44391.0,214.6,214.66,214.09,214.37,44391.0
2022-07-26 11:25:00,214.42,214.58,213.42,213.71,82410.0,214.42,214.58,213.42,213.71,82410.0
2022-07-26 11:30:00,213.67,214.12,213.43,213.9,54419.0,213.67,214.12,213.43,213.9,54419.0
2022-07-26 11:35:00,213.89,213.96,213.67,213.9,47122.0,213.89,213.96,213.67,213.9,47122.0
2022-07-26 11:40:00,213.87,214.78,213.87,214.77,45144.0,213.87,214.78,213.87,214.77,45144.0
2022-07-26 11:45:00,214.81,214.83,214.18,214.33,40968.0,214.81,214.83,214.18,214.33,40968.0
2022-07-26 11:50:00,214.38,214.8,213.94,214.25,35562.0,214.38,214.8,213.94,214.25,35562.0
2022-07-26 11:55:00,214.3,214.46,213.93,214.16,34954.0,214.3,214.46,213.93,214.16,34954.0
2022-07-26 12:00:00,214.16,214.41,213.78,214.37,54285.0,214.16,214.41,213.78,214.37,54285.0
2022-07-26 12:05:00,214.33,214.45,213.6,214.0,73134.0,214.33,214.45,213.6,214.0,73134.0
2022-07-26 12:10:00,213.97,214.51,213.88,214.51,57963.0,213.97,214.51,213.88,214.51,57963.0
2022-07-26 12:15:00,214.52,215.14,214.51,215.11,77735.0,214.52,215.14,214.51,215.11,77735.0
2022-07-26 12:20:00,215.16,215.16,214.38,214.93,51739.0,215.16,215.16,214.38,214.93,51739.0
2022-07-26 12:25:00,214.9,215.29,214.59,215.03,40845.0,214.9,215.29,214.59,215.03,40845.0
2022-07-26 12:30:00,215.06,215.34,214.92,215.33,44917.0,215.06,215.34,214.92,215.33,44917.0
2022-07-26 12:35:00,215.36,215.45,214.79,214.86,33244.0,215.36,215.45,214.79,214.86,33244.0
2022-07-26 12:40:00,214.79,214.87,214.03,214.04,56023.0,214.79,214.87,214.03,214.04,56023.0
2022-07-26 12:45:00,214.01,214.29,214.01,214.06,44559.0,214.01,214.29,214.01,214.06,44559.0
2022-07-26 12:50:00,214.08,214.66,214.05,214.66,27931.0,214.08,214.66,214.05,214.66,27931.0
2022-07-26 12:55:00,214.65,214.71,214.25,214.44,28255.0,214.65,214.71,214.25,214.44,28255.0
2022-07-26 13:00:00,214.43,214.92,214.11,214.86,38546.0,214.43,214.92,214.11,214.86,38546.0
2022-07-26 13:05:00,214.9,215.06,214.7,215.06,41120.0,214.9,215.06,214.7,215.06,41120.0
2022-07-26 13:10:00,215.03,215.1,214.11,214.16,40466.0,215.03,215.1,214.11,214.16,40466.0
2022-07-26 13:15:00,214.12,214.19,213.94,214.19,57590.0,214.12,214.19,213.94,214.19,57590.0
2022-07-26 13:20:00,214.14,214.5,214.05,214.16,26064.0,214.14,214.5,214.05,214.16,26064.0
2022-07-26 13:25:00,214.07,214.47,214.0,214.37,36603.0,214.07,214.47,214.0,214.37,36603.0
2022-07-26 13:30:00,214.39,214.42,213.57,213.61,32350.0,214.39,214.42,213.57,213.61,32350.0
2022-07-26 13:35:00,213.59,214.06,213.28,213.37,57059.0,213.59,214.06,213.28,213.37,57059.0
2022-07-26 13:40:00,213.33,213.65,213.32,213.57,32062.0,213.33,213.65,213.32,213.57,32062.0
2022-07-26 13:45:00,213.65,213.65,213.24,213.4,62127.0,213.65,213.65,213.24,213.4,62127.0
2022-07-26 13:50:00,213.46,213.57,213.32,213.39,29525.0,213.46,213.57,213.32,213.39,29525.0
2022-07-26 13:55:00,213.39,213.54,213.3,213.46,34988.0,213.39,213.54,213.3,213.46,34988.0
2022-07-26 14:00:00,213.5,214.15,213.4,214.12,78782.0,213.5,214.15,213.4,214.12,78782.0
2022-07-26 14:05:00,214.13,214.52,213.85,213.93,62191.0,214.13,214.52,213.85,213.93,62191.0
2022-07-26 14:10:00,214.02,214.49,213.92,214.38,43103.0,214.02,214.49,213.92,214.38,43103.0
2022-07-26 14:15:00,214.32,214.32,213.5,213.54,40790.0,214.32,214.32,213.5,213.54,40790.0
2022-07-26 14:20:00,213.5,213.59,213.31,213.43,23296.0,213.5,213.59,213.31,213.43,23296.0
2022-07-26 14:25:00,213.5,213.53,213.1,213.15,25370.0,213.5,213.53,213.1,213.15,25370.0
2022-07-26 14:30:00,213.17,213.4,212.9,213.34,49989.0,213.17,213.4,212.9,213.34,49989.0
2022-07-26 14:35:00,213.37,213.47,212.94,213.05,36325.0,213.37,213.47,212.94,213.05,36325.0
2022-07-26 14:40:00,213.05,213.17,212.71,212.91,36957.0,213.05,213.17,212.71,212.91,36957.0
2022-07-26 14:45:00,212.86,212.96,212.39,212.4,55343.0,212.86,212.96,212.39,212.4,55343.0
2022-07-26 14:50:00,212.46,212.71,212.08,212.14,73648.0,212.46,212.71,212.08,212.14,73648.0
2022-07-26 14:55:00,212.11,212.45,211.78,212.34,82251.0,212.11,212.45,211.78,212.34,82251.0
2022-07-26 15:00:00,212.33,212.94,212.16,212.27,121714.0,212.33,212.94,212.16,212.27,121714.0
2022-07-26 15:05:00,212.27,212.34,211.64,211.79,82705.0,212.27,212.34,211.64,211.79,82705.0
2022-07-26 15:10:00,211.75,213.43,211.71,213.31,112210.0,211.75,213.43,211.71,213.31,112210.0
2022-07-26 15:15:00,213.34,213.47,212.82,212.94,90697.0,213.34,213.47,212.82,212.94,90697.0
2022-07-26 15:20:00,212.92,213.08,212.5,212.63,69634.0,212.92,213.08,212.5,212.63,69634.0
2022-07-26 15:25:00,212.62,212.7,212.37,212.63,54543.0,212.62,212.7,212.37,212.63,54543.0
2022-07-26 15:30:00,212.64,212.88,212.51,212.82,63993.0,212.64,212.88,212.51,212.82,63993.0
2022-07-26 15:35:00,212.83,213.26,212.69,213.26,64925.0,212.83,213.26,212.69,213.26,64925.0
2022-07-26 15:40:00,213.21,213.43,212.85,213.14,106704.0,213.21,213.43,212.85,213.14,106704.0
2022-07-26 15:45:00,213.11,213.2,212.62,212.88,102529.0,213.11,213.2,212.62,212.88,102529.0
2022-07-26 15:50:00,212.9,213.99,212.62,213.92,172909.0,212.9,213.99,212.62,213.92,172909.0
2022-07-26 15:55:00,213.95,214.48,213.83,213.91,313328.0,213.95,214.48,213.83,213.91,313328.0
2022-07-27 09:30:00,216.22,218.32,215.04,215.89,198317.0,216.22,218.32,215.04,215.89,198317.0
2022-07-27 09:35:00,215.72,216.96,215.31,215.92,95328.0,215.72,216.96,215.31,215.92,95328.0
2022-07-27 09:40:00,215.91,216.15,215.02,215.37,84120.0,215.91,216.15,215.02,215.37,84120.0
2022-07-27 09:45:00,215.46,216.76,214.58,216.6,97935.0,215.46,216.76,214.58,216.6,97935.0
2022-07-27 09:50:00,216.8,217.22,216.02,216.69,80041.0,216.8,217.22,216.02,216.69,80041.0
2022-07-27 09:55:00,216.76,216.84,216.0,216.5,64945.0,216.76,216.84,216.0,216.5,64945.0
2022-07-27 10:00:00,216.51,217.32,216.14,217.31,78340.0,216.51,217.32,216.14,217.31,78340.0
2022-07-27 10:05:00,217.25,218.16,217.13,217.52,84258.0,217.25,218.16,217.13,217.52,84258.0
2022-07-27 10:10:00,217.62,218.08,217.21,217.89,51656.0,217.62,218.08,217.21,217.89,51656.0
2022-07-27 10:15:00,217.85,218.77,217.78,218.65,103850.0,217.85,218.77,217.78,218.65,103850.0
2022-07-27 10:20:00,218.67,218.74,217.23,217.23,77949.0,218.67,218.74,217.23,217.23,77949.0
2022-07-27 10:25:00,217.23,217.8,216.91,217.07,69208.0,217.23,217.8,216.91,217.07,69208.0
2022-07-27 10:30:00,217.09,217.37,216.55,216.78,48646.0,217.09,217.37,216.55,216.78,48646.0
2022-07-27 10:35:00,216.74,217.4,216.24,217.33,77038.0,216.74,217.4,216.24,217.33,77038.0
2022-07-27 10:40:00,217.31,217.33,216.36,216.8,42071.0,217.31,217.33,216.36,216.8,42071.0
2022-07-27 10:45:00,216.72,217.84,216.61,217.72,45930.0,216.72,217.84,216.61,217.72,45930.0
2022-07-27 10:50:00,217.68,218.66,217.38,218.62,71188.0,217.68,218.66,217.38,218.62,71188.0
2022-07-27 10:55:00,218.64,219.39,218.59,219.32,143523.0,218.64,219.39,218.59,219.32,143523.0
2022-07-27 11:00:00,219.36,220.35,219.3,219.95,142841.0,219.36,220.35,219.3,219.95,142841.0
2022-07-27 11:05:00,219.89,220.22,219.71,219.84,84534.0,219.89,220.22,219.71,219.84,84534.0
2022-07-27 11:10:00,219.85,220.02,219.4,219.85,51557.0,219.85,220.02,219.4,219.85,51557.0
2022-07-27 11:15:00,219.97,220.1,219.52,219.63,55393.0,219.97,220.1,219.52,219.63,55393.0
2022-07-27 11:20:00,219.65,220.0,219.53,219.88,43543.0,219.65,220.0,219.53,219.88,43543.0
2022-07-27 11:25:00,219.89,220.74,219.8,220.52,93682.0,219.89,220.74,219.8,220.52,93682.0
2022-07-27 11:30:00,220.51,220.62,219.83,220.2,55291.0,220.51,220.62,219.83,220.2,55291.0
2022-07-27 11:35:00,220.14,220.59,219.82,220.38,45158.0,220.14,220.59,219.82,220.38,45158.0
2022-07-27 11:40:00,220.33,221.21,220.25,220.9,91016.0,220.33,221.21,220.25,220.9,91016.0
2022-07-27 11:45:00,220.85,221.21,220.58,220.89,57809.0,220.85,221.21,220.58,220.89,57809.0
2022-07-27 11:50:00,220.87,221.5,220.79,220.98,61717.0,220.87,221.5,220.79,220.98,61717.0
2022-07-27 11:55:00,220.93,221.36,220.84,221.25,48202.0,220.93,221.36,220.84,221.25,48202.0
2022-07-27 12:00:00,221.21,221.48,220.79,221.28,50812.0,221.21,221.48,220.79,221.28,50812.0
2022-07-27 12:05:00,221.33,221.88,220.93,221.64,56710.0,221.33,221.88,220.93,221.64,56710.0
2022-07-27 12:10:00,221.68,221.99,221.28,221.88,78649.0,221.68,221.99,221.28,221.88,78649.0
2022-07-27 12:15:00,221.96,222.06,221.42,221.54,58983.0,221.96,222.06,221.42,221.54,58983.0
2022-07-27 12:20:00,221.47,221.81,221.27,221.6,37892.0,221.47,221.81,221.27,221.6,37892.0
2022-07-27 12:25:00,221.6,221.92,221.51,221.51,30876.0,221.6,221.92,221.51,221.51,30876.0
2022-07-27 12:30:00,221.5,221.67,221.12,221.67,43565.0,221.5,221.67,221.12,221.67,43565.0
2022-07-27 12:35:00,221.73,222.17,221.72,221.72,57510.0,221.73,222.17,221.72,221.72,57510.0
2022-07-27 12:40:00,221.76,222.56,221.75,222.02,87591.0,221.76,222.56,221.75,222.02,87591.0
2022-07-27 12:45:00,222.02,222.11,221.44,221.51,47619.0,222.02,222.11,221.44,221.51,47619.0
2022-07-27 12:50:00,221.5,221.99,221.46,221.89,36464.0,221.5,221.99,221.46,221.89,36464.0
2022-07-27 12:55:00,221.84,221.84,221.53,221.65,43639.0,221.84,221.84,221.53,221.65,43639.0
2022-07-27 13:00:00,221.59,221.85,221.52,221.76,42804.0,221.59,221.85,221.52,221.76,42804.0
2022-07-27 13:05:00,221.72,221.96,221.33,221.52,64418.0,221.72,221.96,221.33,221.52,64418.0
2022-07-27 13:10:00,221.5,222.07,221.5,221.98,57354.0,221.5,222.07,221.5,221.98,57354.0
2022-07-27 13:15:00,221.98,222.61,221.93,222.14,69286.0,221.98,222.61,221.93,222.14,69286.0
2022-07-27 13:20:00,222.09,222.21,221.93,222.13,29411.0,222.09,222.21,221.93,222.13,29411.0
2022-07-27 13:25:00,222.14,222.32,221.56,221.9,44712.0,222.14,222.32,221.56,221.9,44712.0
2022-07-27 13:30:00,221.95,222.14,221.59,221.82,42039.0,221.95,222.14,221.59,221.82,42039.0
2022-07-27 13:35:00,221.77,221.93,221.63,221.86,25132.0,221.77,221.93,221.63,221.86,25132.0
2022-07-27 13:40:00,221.85,221.97,221.65,221.87,37148.0,221.85,221.97,221.65,221.87,37148.0
2022-07-27 13:45:00,221.86,222.19,221.44,221.61,41337.0,221.86,222.19,221.44,221.61,41337.0
2022-07-27 13:50:00,221.66,221.71,221.15,221.57,30996.0,221.66,221.71,221.15,221.57,30996.0
2022-07-27 13:55:00,221.7,221.75,221.1,221.38,36946.0,221.7,221.75,221.1,221.38,36946.0
2022-07-27 14:00:00,221.48,222.74,221.07,221.97,98373.0,221.48,222.74,221.07,221.97,98373.0
2022-07-27 14:05:00,221.88,222.08,220.77,221.1,96276.0,221.88,222.08,220.77,221.1,96276.0
2022-07-27 14:10:00,221.22,222.59,221.15,221.89,95917.0,221.22,222.59,221.15,221.89,95917.0
2022-07-27 14:15:00,221.98,222.88,221.94,222.78,79362.0,221.98,222.88,221.94,222.78,79362.0
2022-07-27 14:20:00,222.79,222.88,222.4,222.51,67623.0,222.79,222.88,222.4,222.51,67623.0
2022-07-27 14:25:00,222.53,223.27,222.43,222.71,77090.0,222.53,223.27,222.43,222.71,77090.0
2022-07-27 14:30:00,222.66,223.0,221.75,221.98,89914.0,222.66,223.0,221.75,221.98,89914.0
2022-07-27 14:35:00,221.97,224.43,221.97,224.36,180146.0,221.97,224.43,221.97,224.36,180146.0
2022-07-27 14:40:00,224.49,225.5,224.37,225.33,170962.0,224.49,225.5,224.37,225.33,170962.0
2022-07-27 14:45:00,225.34,225.37,224.19,224.33,107985.0,225.34,225.37,224.19,224.33,107985.0
2022-07-27 14:50:00,224.38,225.16,223.89,224.7,88982.0,224.38,225.16,223.89,224.7,88982.0
2022-07-27 14:55:00,224.7,224.83,223.69,224.14,70120.0,224.7,224.83,223.69,224.14,70120.0
2022-07-27 15:00:00,224.12,224.5,223.32,224.44,102532.0,224.12,224.5,223.32,224.44,102532.0
2022-07-27 15:05:00,224.38,224.89,224.14,224.8,97870.0,224.38,224.89,224.14,224.8,97870.0
2022-07-27 15:10:00,224.81,224.85,223.92,224.07,64641.0,224.81,224.85,223.92,224.07,64641.0
2022-07-27 15:15:00,224.07,224.48,223.72,224.06,90896.0,224.07,224.48,223.72,224.06,90896.0
2022-07-27 15:20:00,224.19,225.0,224.02,224.95,103841.0,224.19,225.0,224.02,224.95,103841.0
2022-07-27 15:25:00,224.95,226.39,224.93,226.34,162423.0,224.95,226.39,224.93,226.34,162423.0
2022-07-27 15:30:00,226.38,226.96,226.05,226.87,178675.0,226.38,226.96,226.05,226.87,178675.0
2022-07-27 15:35:00,226.87,226.92,226.32,226.49,135301.0,226.87,226.92,226.32,226.49,135301.0
2022-07-27 15:40:00,226.49,226.91,226.44,226.6,156943.0,226.49,226.91,226.44,226.6,156943.0
2022-07-27 15:45:00,226.62,226.92,226.56,226.62,177745.0,226.62,226.92,226.56,226.62,177745.0
2022-07-27 15:50:00,226.73,227.78,226.63,227.47,387291.0,226.73,227.78,226.63,227.47,387291.0
2022-07-27 15:55:00,227.43,227.6,226.67,226.75,451956.0,227.43,227.6,226.67,226.75,451956.0
2022-07-28 09:30:00,224.68,228.1,224.1,225.5,274145.0,224.68,228.1,224.1,225.5,274145.0
2022-07-28 09:35:00,225.7,227.09,224.12,224.25,177336.0,225.7,227.09,224.12,224.25,177336.0
2022-07-28 09:40:00,224.21,224.47,221.25,221.88,241859.0,224.21,224.47,221.25,221.88,241859.0
2022-07-28 09:45:00,221.94,221.94,220.75,221.19,150841.0,221.94,221.94,220.75,221.19,150841.0
2022-07-28 09:50:00,221.21,221.74,219.94,220.54,161777.0,221.21,221.74,219.94,220.54,161777.0
2022-07-28 09:55:00,220.57,222.18,220.45,221.07,139197.0,220.57,222.18,220.45,221.07,139197.0
2022-07-28 10:00:00,221.16,222.28,220.9,221.83,93986.0,221.16,222.28,220.9,221.83,93986.0
2022-07-28 10:05:00,221.83,221.94,219.84,220.01,149509.0,221.83,221.94,219.84,220.01,149509.0
2022-07-28 10:10:00,220.09,220.8,219.67,220.52,111919.0,220.09,220.8,219.67,220.52,111919.0
2022-07-28 10:15:00,220.5,221.46,220.33,221.18,77308.0,220.5,221.46,220.33,221.18,77308.0
2022-07-28 10:20:00,221.2,221.48,220.2,221.08,91451.0,221.2,221.48,220.2,221.08,91451.0
2022-07-28 10:25:00,221.19,221.31,220.36,220.95,81550.0,221.19,221.31,220.36,220.95,81550.0
2022-07-28 10:30:00,220.95,221.26,220.09,220.88,74655.0,220.95,221.26,220.09,220.88,74655.0
2022-07-28 10:35:00,220.99,221.96,220.99,221.71,86795.0,220.99,221.96,220.99,221.71,86795.0
2022-07-28 10:40:00,221.71,222.09,221.41,221.78,100399.0,221.71,222.09,221.41,221.78,100399.0
2022-07-28 10:45:00,221.86,223.69,221.78,223.63,128135.0,221.86,223.69,221.78,223.63,128135.0
2022-07-28 10:50:00,223.57,224.07,223.35,223.66,139166.0,223.57,224.07,223.35,223.66,139166.0
2022-07-28 10:55:00,223.66,224.93,223.52,224.91,133318.0,223.66,224.93,223.52,224.91,133318.0
2022-07-28 11:00:00,224.83,225.85,224.76,225.62,160907.0,224.83,225.85,224.76,225.62,160907.0
2022-07-28 11:05:00,225.7,227.22,225.7,226.72,168352.0,225.7,227.22,225.7,226.72,168352.0
2022-07-28 11:10:00,226.74,226.76,225.42,225.7,111919.0,226.74,226.76,225.42,225.7,111919.0
2022-07-28 11:15:00,225.7,226.25,224.75,224.99,114157.0,225.7,226.25,224.75,224.99,114157.0
2022-07-28 11:20:00,225.08,225.85,224.52,225.6,77858.0,225.08,225.85,224.52,225.6,77858.0
2022-07-28 11:25:00,225.75,226.19,225.21,226.1,110967.0,225.75,226.19,225.21,226.1,110967.0
2022-07-28 11:30:00,226.09,226.3,225.37,225.58,90804.0,226.09,226.3,225.37,225.58,90804.0
2022-07-28 11:35:00,225.6,226.04,225.4,225.91,64687.0,225.6,226.04,225.4,225.91,64687.0
2022-07-28 11:40:00,225.94,226.57,225.35,226.05,84687.0,225.94,226.57,225.35,226.05,84687.0
2022-07-28 11:45:00,226.17,226.32,225.01,225.59,70518.0,226.17,226.32,225.01,225.59,70518.0
2022-07-28 11:50:00,225.67,226.25,225.56,225.76,78886.0,225.67,226.25,225.56,225.76,78886.0
2022-07-28 11:55:00,225.76,226.0,225.0,225.0,65654.0,225.76,226.0,225.0,225.0,65654.0
2022-07-28 12:00:00,225.04,225.46,224.6,224.9,63272.0,225.04,225.46,224.6,224.9,63272.0
2022-07-28 12:05:00,225.0,225.08,224.5,224.63,71803.0,225.0,225.08,224.5,224.63,71803.0
2022-07-28 12:10:00,224.7,225.33,224.61,225.3,126491.0,224.7,225.33,224.61,225.3,126491.0
2022-07-28 12:15:00,225.33,225.45,224.35,224.39,64644.0,225.33,225.45,224.35,224.39,64644.0
2022-07-28 12:20:00,224.38,225.11,224.06,225.06,40749.0,224.38,225.11,224.06,225.06,40749.0
2022-07-28 12:25:00,225.08,225.1,224.49,224.9,38706.0,225.08,225.1,224.49,224.9,38706.0
2022-07-28 12:30:00,224.95,225.65,224.83,225.1,30780.0,224.95,225.65,224.83,225.1,30780.0
2022-07-28 12:35:00,225.01,225.45,224.97,225.44,21146.0,225.01,225.45,224.97,225.44,21146.0
2022-07-28 12:40:00,225.46,225.69,225.09,225.31,45588.0,225.46,225.69,225.09,225.31,45588.0
2022-07-28 12:45:00,225.32,225.54,224.81,224.84,61994.0,225.32,225.54,224.81,224.84,61994.0
2022-07-28 12:50:00,224.84,225.16,224.41,225.13,35447.0,224.84,225.16,224.41,225.13,35447.0
2022-07-28 12:55:00,225.13,225.27,224.61,224.67,23411.0,225.13,225.27,224.61,224.67,23411.0
2022-07-28 13:00:00,224.62,224.7,223.77,223.93,44865.0,224.62,224.7,223.77,223.93,44865.0
2022-07-28 13:05:00,223.93,224.26,223.78,223.91,24258.0,223.93,224.26,223.78,223.91,24258.0
2022-07-28 13:10:00,224.0,224.87,224.0,224.84,25350.0,224.0,224.87,224.0,224.84,25350.0
2022-07-28 13:15:00,224.73,224.91,224.5,224.81,32035.0,224.73,224.91,224.5,224.81,32035.0
2022-07-28 13:20:00,224.82,225.09,224.68,224.98,41190.0,224.82,225.09,224.68,224.98,41190.0
2022-07-28 13:25:00,225.05,225.27,224.67,224.76,47230.0,225.05,225.27,224.67,224.76,47230.0
2022-07-28 13:30:00,224.81,224.95,224.68,224.82,42559.0,224.81,224.95,224.68,224.82,42559.0
2022-07-28 13:35:00,224.74,225.67,224.69,225.4,62949.0,224.74,225.67,224.69,225.4,62949.0
2022-07-28 13:40:00,225.43,225.67,225.38,225.47,67338.0,225.43,225.67,225.38,225.47,67338.0
2022-07-28 13:45:00,225.45,225.45,224.94,224.99,40606.0,225.45,225.45,224.94,224.99,40606.0
2022-07-28 13:50:00,224.93,225.04,224.5,224.6,40005.0,224.93,225.04,224.5,224.6,40005.0
2022-07-28 13:55:00,224.67,224.83,224.41,224.58,31888.0,224.67,224.83,224.41,224.58,31888.0
2022-07-28 14:00:00,224.66,224.77,224.26,224.43,41541.0,224.66,224.77,224.26,224.43,41541.0
2022-07-28 14:05:00,224.41,224.47,223.88,224.03,42797.0,224.41,224.47,223.88,224.03,42797.0
2022-07-28 14:10:00,224.04,224.22,223.31,223.41,67947.0,224.04,224.22,223.31,223.41,67947.0
2022-07-28 14:15:00,223.43,224.15,223.38,223.88,58843.0,223.43,224.15,223.38,223.88,58843.0
2022-07-28 14:20:00,223.85,224.37,223.76,224.03,52339.0,223.85,224.37,223.76,224.03,52339.0
2022-07-28 14:25:00,224.08,224.25,223.94,224.12,36248.0,224.08,224.25,223.94,224.12,36248.0
2022-07-28 14:30:00,224.21,224.69,224.04,224.54,45410.0,224.21,224.69,224.04,224.54,45410.0
2022-07-28 14:35:00,224.61,224.88,224.36,224.88,33494.0,224.61,224.88,224.36,224.88,33494.0
2022-07-28 14:40:00,224.91,225.32,224.78,225.24,44313.0,224.91,225.32,224.78,225.24,44313.0
2022-07-28 14:45:00,225.24,225.63,225.18,225.55,33505.0,225.24,225.63,225.18,225.55,33505.0
2022-07-28 14:50:00,225.59,225.68,225.14,225.54,69266.0,225.59,225.68,225.14,225.54,69266.0
2022-07-28 14:55:00,225.56,225.61,224.52,225.47,45067.0,225.56,225.61,224.52,225.47,45067.0
2022-07-28 15:00:00,225.47,225.57,225.1,225.21,62825.0,225.47,225.57,225.1,225.21,62825.0
2022-07-28 15:05:00,225.25,225.88,224.97,225.38,67566.0,225.25,225.88,224.97,225.38,67566.0
2022-07-28 15:10:00,225.36,225.45,225.13,225.15,35842.0,225.36,225.45,225.13,225.15,35842.0
2022-07-28 15:15:00,225.19,225.33,224.82,225.27,41493.0,225.19,225.33,224.82,225.27,41493.0
2022-07-28 15:20:00,225.33,225.73,225.23,225.41,37001.0,225.33,225.73,225.23,225.41,37001.0
2022-07-28 15:25:00,225.48,225.75,225.35,225.68,40678.0,225.48,225.75,225.35,225.68,40678.0
2022-07-28 15:30:00,225.69,226.09,225.54,225.87,56816.0,225.69,226.09,225.54,225.87,56816.0
2022-07-28 15:35:00,225.84,225.91,225.28,225.38,47047.0,225.84,225.91,225.28,225.38,47047.0
2022-07-28 15:40:00,225.42,225.77,225.04,225.66,73403.0,225.42,225.77,225.04,225.66,73403.0
2022-07-28 15:45:00,225.66,225.93,225.43,225.87,69739.0,225.66,225.93,225.43,225.87,69739.0
2022-07-28 15:50:00,225.85,226.25,225.79,226.08,108080.0,225.85,226.25,225.79,226.08,108080.0
2022-07-28 15:55:00,226.02,226.2,225.75,226.05,211928.0,226.02,226.2,225.75,226.05,211928.0
2022-07-29 09:30:00,223.16,225.21,222.4,224.0,281758.0,223.16,225.21,222.4,224.0,281758.0
2022-07-29 09:35:00,224.02,225.95,223.35,225.73,176689.0,224.02,225.95,223.35,225.73,176689.0
2022-07-29 09:40:00,225.77,229.31,225.59,228.33,318895.0,225.77,229.31,225.59,228.33,318895.0
2022-07-29 09:45:00,228.24,230.25,228.14,228.79,318105.0,228.24,230.25,228.14,228.79,318105.0
2022-07-29 09:50:00,228.68,230.06,227.8,227.83,170239.0,228.68,230.06,227.8,227.83,170239.0
2022-07-29 09:55:00,228.01,229.5,227.64,228.83,98354.0,228.01,229.5,227.64,228.83,98354.0
2022-07-29 10:00:00,228.71,229.57,228.3,229.03,92490.0,228.71,229.57,228.3,229.03,92490.0
2022-07-29 10:05:00,229.02,230.5,229.02,230.12,161095.0,229.02,230.5,229.02,230.12,161095.0
2022-07-29 10:10:00,230.1,230.75,229.4,229.45,123069.0,230.1,230.75,229.4,229.45,123069.0
2022-07-29 10:15:00,229.52,229.71,228.83,229.34,83720.0,229.52,229.71,228.83,229.34,83720.0
2022-07-29 10:20:00,229.33,230.09,228.52,229.44,111903.0,229.33,230.09,228.52,229.44,111903.0
2022-07-29 10:25:00,229.45,230.19,229.0,229.71,54127.0,229.45,230.19,229.0,229.71,54127.0
2022-07-29 10:30:00,229.65,229.87,228.15,228.75,109659.0,229.65,229.87,228.15,228.75,109659.0
2022-07-29 10:35:00,228.75,228.81,227.98,228.31,64598.0,228.75,228.81,227.98,228.31,64598.0
2022-07-29 10:40:00,228.31,228.66,227.82,228.25,82852.0,228.31,228.66,227.82,228.25,82852.0
2022-07-29 10:45:00,228.14,228.47,227.54,227.75,60743.0,228.14,228.47,227.54,227.75,60743.0
2022-07-29 10:50:00,227.68,228.15,227.37,227.74,98333.0,227.68,228.15,227.37,227.74,98333.0
2022-07-29 10:55:00,227.75,227.95,226.35,226.38,103257.0,227.75,227.95,226.35,226.38,103257.0
2022-07-29 11:00:00,226.32,227.06,226.22,226.39,58507.0,226.32,227.06,226.22,226.39,58507.0
2022-07-29 11:05:00,226.43,226.79,225.83,226.04,70556.0,226.43,226.79,225.83,226.04,70556.0
2022-07-29 11:10:00,226.04,226.65,225.78,226.63,68840.0,226.04,226.65,225.78,226.63,68840.0
2022-07-29 11:15:00,226.6,226.6,225.78,226.45,64360.0,226.6,226.6,225.78,226.45,64360.0
2022-07-29 11:20:00,226.52,226.88,225.93,226.0,58281.0,226.52,226.88,225.93,226.0,58281.0
2022-07-29 11:25:00,226.0,226.03,225.26,225.51,49265.0,226.0,226.03,225.26,225.51,49265.0
2022-07-29 11:30:00,225.37,225.62,224.5,224.58,72034.0,225.37,225.62,224.5,224.58,72034.0
2022-07-29 11:35:00,224.58,225.32,224.58,224.99,37987.0,224.58,225.32,224.58,224.99,37987.0
2022-07-29 11:40:00,225.1,225.36,224.83,225.06,41575.0,225.1,225.36,224.83,225.06,41575.0
2022-07-29 11:45:00,225.02,225.12,224.75,224.96,41987.0,225.02,225.12,224.75,224.96,41987.0
2022-07-29 11:50:00,224.99,225.01,224.65,224.9,36503.0,224.99,225.01,224.65,224.9,36503.0
2022-07-29 11:55:00,224.87,225.11,224.61,225.06,34096.0,224.87,225.11,224.61,225.06,34096.0
2022-07-29 12:00:00,225.09,225.84,224.98,225.54,51725.0,225.09,225.84,224.98,225.54,51725.0
2022-07-29 12:05:00,225.56,225.56,224.25,224.5,31720.0,225.56,225.56,224.25,224.5,31720.0
2022-07-29 12:10:00,224.5,224.95,224.16,224.4,19104.0,224.5,224.95,224.16,224.4,19104.0
2022-07-29 12:15:00,224.35,225.47,224.32,225.28,26388.0,224.35,225.47,224.32,225.28,26388.0
2022-07-29 12:20:00,225.35,225.42,224.76,224.89,25527.0,225.35,225.42,224.76,224.89,25527.0
2022-07-29 12:25:00,224.83,224.89,224.43,224.87,18453.0,224.83,224.89,224.43,224.87,18453.0
2022-07-29 12:30:00,224.81,225.5,224.7,225.34,22714.0,224.81,225.5,224.7,225.34,22714.0
2022-07-29 12:35:00,225.28,225.69,224.96,225.54,18755.0,225.28,225.69,224.96,225.54,18755.0
2022-07-29 12:40:00,225.5,225.78,225.22,225.74,23599.0,225.5,225.78,225.22,225.74,23599.0
2022-07-29 12:45:00,225.75,226.45,225.64,226.19,34520.0,225.75,226.45,225.64,226.19,34520.0
2022-07-29 12:50:00,226.19,226.3,226.01,226.29,18594.0,226.19,226.3,226.01,226.29,18594.0
2022-07-29 12:55:00,226.28,226.38,226.08,226.12,21682.0,226.28,226.38,226.08,226.12,21682.0
2022-07-29 13:00:00,226.14,226.2,225.78,225.95,18551.0,226.14,226.2,225.78,225.95,18551.0
2022-07-29 13:05:00,225.87,226.24,225.82,226.2,17722.0,225.87,226.24,225.82,226.2,17722.0
2022-07-29 13:10:00,226.2,226.39,225.82,226.27,30010.0,226.2,226.39,225.82,226.27,30010.0
2022-07-29 13:15:00,226.23,226.38,225.94,226.09,22972.0,226.23,226.38,225.94,226.09,22972.0
2022-07-29 13:20:00,226.06,226.06,225.34,225.6,22339.0,226.06,226.06,225.34,225.6,22339.0
2022-07-29 13:25:00,225.66,225.66,225.13,225.21,27537.0,225.66,225.66,225.13,225.21,27537.0
2022-07-29 13:30:00,225.17,225.41,224.95,225.07,24928.0,225.17,225.41,224.95,225.07,24928.0
2022-07-29 13:35:00,225.05,225.85,224.87,225.7,39387.0,225.05,225.85,224.87,225.7,39387.0
2022-07-29 13:40:00,225.79,226.07,225.6,226.05,47196.0,225.79,226.07,225.6,226.05,47196.0
2022-07-29 13:45:00,226.06,226.62,226.01,226.57,43414.0,226.06,226.62,226.01,226.57,43414.0
2022-07-29 13:50:00,226.58,226.58,226.1,226.2,32727.0,226.58,226.58,226.1,226.2,32727.0
2022-07-29 13:55:00,226.21,226.4,226.04,226.15,22250.0,226.21,226.4,226.04,226.15,22250.0
2022-07-29 14:00:00,226.1,226.18,224.63,224.64,80870.0,226.1,226.18,224.63,224.64,80870.0
2022-07-29 14:05:00,224.63,225.03,224.55,225.02,59875.0,224.63,225.03,224.55,225.02,59875.0
2022-07-29 14:10:00,225.01,225.51,224.97,225.47,35211.0,225.01,225.51,224.97,225.47,35211.0
2022-07-29 14:15:00,225.49,225.78,225.4,225.75,35465.0,225.49,225.78,225.4,225.75,35465.0
2022-07-29 14:20:00,225.73,226.17,225.66,225.93,63348.0,225.73,226.17,225.66,225.93,63348.0
2022-07-29 14:25:00,225.9,226.09,225.78,225.97,52681.0,225.9,226.09,225.78,225.97,52681.0
2022-07-29 14:30:00,226.0,226.7,225.98,226.66,60772.0,226.0,226.7,225.98,226.66,60772.0
2022-07-29 14:35:00,226.61,226.93,226.42,226.72,36426.0,226.61,226.93,226.42,226.72,36426.0
2022-07-29 14:40:00,226.65,226.65,225.85,225.93,40512.0,226.65,226.65,225.85,225.93,40512.0
2022-07-29 14:45:00,225.99,226.24,225.84,225.97,24052.0,225.99,226.24,225.84,225.97,24052.0
2022-07-29 14:50:00,225.94,225.97,225.68,225.76,37951.0,225.94,225.97,225.68,225.76,37951.0
2022-07-29 14:55:00,225.72,225.92,225.68,225.86,26561.0,225.72,225.92,225.68,225.86,26561.0
2022-07-29 15:00:00,225.86,226.27,225.82,226.23,31065.0,225.86,226.27,225.82,226.23,31065.0
2022-07-29 15:05:00,226.19,226.26,225.57,225.82,53965.0,226.19,226.26,225.57,225.82,53965.0
2022-07-29 15:10:00,225.83,225.93,225.64,225.88,33272.0,225.83,225.93,225.64,225.88,33272.0
2022-07-29 15:15:00,225.89,225.92,225.48,225.8,33928.0,225.89,225.92,225.48,225.8,33928.0
2022-07-29 15:20:00,225.74,225.84,225.59,225.78,39374.0,225.74,225.84,225.59,225.78,39374.0
2022-07-29 15:25:00,225.82,226.03,225.82,225.86,35423.0,225.82,226.03,225.82,225.86,35423.0
2022-07-29 15:30:00,225.87,226.06,225.73,225.88,60976.0,225.87,226.06,225.73,225.88,60976.0
2022-07-29 15:35:00,225.87,225.96,225.6,225.66,40110.0,225.87,225.96,225.6,225.66,40110.0
2022-07-29 15:40:00,225.67,225.7,224.99,225.56,110048.0,225.67,225.7,224.99,225.56,110048.0
2022-07-29 15:45:00,225.56,225.93,225.48,225.87,66041.0,225.56,225.93,225.48,225.87,66041.0
2022-07-29 15:50:00,225.9,226.0,224.7,224.85,110322.0,225.9,226.0,224.7,224.85,110322.0
2022-07-29 15:55:00,224.85,225.13,224.71,224.9,292107.0,224.85,225.13,224.71,224.9,292107.0
2022-08-01 09:30:00,223.09,223.5,221.22,222.4,179561.0,223.09,223.5,221.22,222.4,179561.0
2022-08-01 09:35:00,222.4,223.91,221.15,221.68,94183.0,222.4,223.91,221.15,221.68,94183.0
2022-08-01 09:40:00,221.66,222.62,221.0,222.12,108273.0,221.66,222.62,221.0,222.12,108273.0
2022-08-01 09:45:00,222.21,223.62,221.7,223.02,145370.0,222.21,223.62,221.7,223.02,145370.0
2022-08-01 09:50:00,223.06,224.5,222.56,224.27,102526.0,223.06,224.5,222.56,224.27,102526.0
2022-08-01 09:55:00,224.19,225.05,223.84,223.93,93478.0,224.19,225.05,223.84,223.93,93478.0
2022-08-01 10:00:00,223.86,225.34,223.56,224.69,71504.0,223.86,225.34,223.56,224.69,71504.0
2022-08-01 10:05:00,224.78,225.75,224.58,225.33,43795.0,224.78,225.75,224.58,225.33,43795.0
2022-08-01 10:10:00,225.39,225.88,225.1,225.5,74084.0,225.39,225.88,225.1,225.5,74084.0
2022-08-01 10:15:00,225.4,225.98,224.6,224.62,71519.0,225.4,225.98,224.6,224.62,71519.0
2022-08-01 10:20:00,224.59,225.33,224.02,224.8,53894.0,224.59,225.33,224.02,224.8,53894.0
2022-08-01 10:25:00,224.71,225.28,224.4,225.28,112807.0,224.71,225.28,224.4,225.28,112807.0
2022-08-01 10:30:00,225.29,226.47,225.29,226.15,54645.0,225.29,226.47,225.29,226.15,54645.0
2022-08-01 10:35:00,226.14,227.12,225.87,226.75,76125.0,226.14,227.12,225.87,226.75,76125.0
2022-08-01 10:40:00,226.69,227.12,226.65,226.9,55450.0,226.69,227.12,226.65,226.9,55450.0
2022-08-01 10:45:00,226.92,227.55,226.49,227.25,63886.0,226.92,227.55,226.49,227.25,63886.0
2022-08-01 10:50:00,227.35,228.19,227.29,227.96,51322.0,227.35,228.19,227.29,227.96,51322.0
2022-08-01 10:55:00,227.95,228.18,227.59,227.98,63935.0,227.95,228.18,227.59,227.98,63935.0
2022-08-01 11:00:00,228.03,228.39,227.64,227.77,52745.0,228.03,228.39,227.64,227.77,52745.0
2022-08-01 11:05:00,227.75,227.79,226.77,227.09,64507.0,227.75,227.79,226.77,227.09,64507.0
2022-08-01 11:10:00,227.14,227.59,227.03,227.59,27999.0,227.14,227.59,227.03,227.59,27999.0
2022-08-01 11:15:00,227.46,227.46,226.33,226.33,39589.0,227.46,227.46,226.33,226.33,39589.0
2022-08-01 11:20:00,226.28,227.37,226.23,227.33,29763.0,226.28,227.37,226.23,227.33,29763.0
2022-08-01 11:25:00,227.31,228.18,227.2,227.76,71391.0,227.31,228.18,227.2,227.76,71391.0
2022-08-01 11:30:00,227.76,227.76,226.82,227.05,40848.0,227.76,227.76,226.82,227.05,40848.0
2022-08-01 11:35:00,227.02,227.43,226.94,227.25,25112.0,227.02,227.43,226.94,227.25,25112.0
2022-08-01 11:40:00,227.24,228.09,227.23,228.03,26038.0,227.24,228.09,227.23,228.03,26038.0
2022-08-01 11:45:00,227.99,228.06,227.75,227.89,26781.0,227.99,228.06,227.75,227.89,26781.0
2022-08-01 11:50:00,227.82,228.21,227.62,228.0,30229.0,227.82,228.21,227.62,228.0,30229.0
2022-08-01 11:55:00,228.0,228.17,227.64,227.77,20391.0,228.0,228.17,227.64,227.77,20391.0
2022-08-01 12:00:00,227.8,227.98,226.86,226.95,44288.0,227.8,227.98,226.86,226.95,44288.0
2022-08-01 12:05:00,227.0,227.11,226.47,226.47,29657.0,227.0,227.11,226.47,226.47,29657.0
2022-08-01 12:10:00,226.47,226.5,225.54,225.84,62065.0,226.47,226.5,225.54,225.84,62065.0
2022-08-01 12:15:00,225.86,226.38,225.76,226.23,33425.0,225.86,226.38,225.76,226.23,33425.0
2022-08-01 12:20:00,226.22,226.83,226.21,226.44,25732.0,226.22,226.83,226.21,226.44,25732.0
2022-08-01 12:25:00,226.39,226.45,225.95,226.29,19433.0,226.39,226.45,225.95,226.29,19433.0
2022-08-01 12:30:00,226.25,226.33,225.86,226.24,20591.0,226.25,226.33,225.86,226.24,20591.0
2022-08-01 12:35:00,226.17,226.35,225.8,225.86,23418.0,226.17,226.35,225.8,225.86,23418.0
2022-08-01 12:40:00,225.83,226.06,225.57,226.0,24525.0,225.83,226.06,225.57,226.0,24525.0
2022-08-01 12:45:00,226.06,226.09,225.52,225.62,34088.0,226.06,226.09,225.52,225.62,34088.0
2022-08-01 12:50:00,225.58,225.94,225.21,225.73,31342.0,225.58,225.94,225.21,225.73,31342.0
2022-08-01 12:55:00,225.74,225.75,225.19,225.7,22625.0,225.74,225.75,225.19,225.7,22625.0
2022-08-01 13:00:00,225.61,225.69,224.5,224.84,31736.0,225.61,225.69,224.5,224.84,31736.0
2022-08-01 13:05:00,224.78,225.32,224.64,225.29,27958.0,224.78,225.32,224.64,225.29,27958.0
2022-08-01 13:10:00,225.31,225.45,224.9,225.34,27110.0,225.31,225.45,224.9,225.34,27110.0
2022-08-01 13:15:00,225.35,225.6,224.6,224.64,32087.0,225.35,225.6,224.6,224.64,32087.0
2022-08-01 13:20:00,224.69,225.26,224.4,224.89,29617.0,224.69,225.26,224.4,224.89,29617.0
2022-08-01 13:25:00,224.95,225.04,224.35,224.51,23381.0,224.95,225.04,224.35,224.51,23381.0
2022-08-01 13:30:00,224.46,224.68,223.84,223.95,38957.0,224.46,224.68,223.84,223.95,38957.0
2022-08-01 13:35:00,223.93,224.36,223.85,224.1,14726.0,223.93,224.36,223.85,224.1,14726.0
2022-08-01 13:40:00,224.11,224.15,223.4,223.54,46827.0,224.11,224.15,223.4,223.54,46827.0
2022-08-01 13:45:00,223.52,223.85,223.15,223.83,22632.0,223.52,223.85,223.15,223.83,22632.0
2022-08-01 13:50:00,223.77,223.98,223.5,223.83,32715.0,223.77,223.98,223.5,223.83,32715.0
2022-08-01 13:55:00,223.84,224.45,223.78,224.33,33158.0,223.84,224.45,223.78,224.33,33158.0
2022-08-01 14:00:00,224.35,224.41,223.89,224.16,20624.0,224.35,224.41,223.89,224.16,20624.0
2022-08-01 14:05:00,224.17,224.85,224.01,224.76,26531.0,224.17,224.85,224.01,224.76,26531.0
2022-08-01 14:10:00,224.72,225.56,224.5,225.56,28749.0,224.72,225.56,224.5,225.56,28749.0
2022-08-01 14:15:00,225.54,225.85,225.13,225.4,29833.0,225.54,225.85,225.13,225.4,29833.0
2022-08-01 14:20:00,225.44,226.04,225.2,225.98,28015.0,225.44,226.04,225.2,225.98,28015.0
2022-08-01 14:25:00,226.0,226.05,225.52,226.01,21450.0,226.0,226.05,225.52,226.01,21450.0
2022-08-01 14:30:00,225.99,226.14,225.79,225.92,30217.0,225.99,226.14,225.79,225.92,30217.0
2022-08-01 14:35:00,225.99,226.13,225.63,225.83,23860.0,225.99,226.13,225.63,225.83,23860.0
2022-08-01 14:40:00,225.86,226.0,225.4,225.42,48306.0,225.86,226.0,225.4,225.42,48306.0
2022-08-01 14:45:00,225.48,225.87,225.26,225.71,29657.0,225.48,225.87,225.26,225.71,29657.0
2022-08-01 14:50:00,225.71,226.07,225.54,225.89,30757.0,225.71,226.07,225.54,225.89,30757.0
2022-08-01 14:55:00,225.94,226.38,225.93,226.23,39321.0,225.94,226.38,225.93,226.23,39321.0
2022-08-01 15:00:00,226.28,226.34,225.73,225.86,20540.0,226.28,226.34,225.73,225.86,20540.0
2022-08-01 15:05:00,225.78,226.12,225.73,226.01,16808.0,225.78,226.12,225.73,226.01,16808.0
2022-08-01 15:10:00,226.01,226.17,225.61,226.15,28432.0,226.01,226.17,225.61,226.15,28432.0
2022-08-01 15:15:00,226.17,226.44,225.76,225.76,34881.0,226.17,226.44,225.76,225.76,34881.0
2022-08-01 15:20:00,225.74,225.8,225.1,225.2,18797.0,225.74,225.8,225.1,225.2,18797.0
2022-08-01 15:25:00,225.24,225.33,225.02,225.21,16544.0,225.24,225.33,225.02,225.21,16544.0
2022-08-01 15:30:00,225.12,225.71,225.12,225.63,25755.0,225.12,225.71,225.12,225.63,25755.0
2022-08-01 15:35:00,225.56,225.92,225.42,225.88,15119.0,225.56,225.92,225.42,225.88,15119.0
2022-08-01 15:40:00,225.89,226.2,225.66,225.75,24228.0,225.89,226.2,225.66,225.75,24228.0
2022-08-01 15:45:00,225.72,226.25,225.57,225.92,60379.0,225.72,226.25,225.57,225.92,60379.0
2022-08-01 15:50:00,226.04,226.37,225.66,225.87,81000.0,226.04,226.37,225.66,225.87,81000.0
2022-08-01 15:55:00,225.91,226.29,225.89,226.25,136298.0,225.91,226.29,225.89,226.25,136298.0
2022-08-02 09:30:00,222.81,226.98,221.96,226.7,156854.0,222.81,226.98,221.96,226.7,156854.0
2022-08-02 09:35:00,226.65,226.99,224.81,226.63,71806.0,226.65,226.99,224.81,226.63,71806.0
2022-08-02 09:40:00,226.73,227.89,226.0,226.38,89042.0,226.73,227.89,226.0,226.38,89042.0
2022-08-02 09:45:00,226.57,228.2,226.54,226.96,79387.0,226.57,228.2,226.54,226.96,79387.0
2022-08-02 09:50:00,227.05,227.6,226.0,226.22,54593.0,227.05,227.6,226.0,226.22,54593.0
2022-08-02 09:55:00,226.37,227.11,225.42,226.87,56685.0,226.37,227.11,225.42,226.87,56685.0
2022-08-02 10:00:00,226.92,227.21,226.05,226.15,64760.0,226.92,227.21,226.05,226.15,64760.0
2022-08-02 10:05:00,226.19,226.25,224.08,224.16,72443.0,226.19,226.25,224.08,224.16,72443.0
2022-08-02 10:10:00,224.08,225.58,223.22,225.47,66653.0,224.08,225.58,223.22,225.47,66653.0
2022-08-02 10:15:00,225.49,225.99,224.38,224.97,31077.0,225.49,225.99,224.38,224.97,31077.0
2022-08-02 10:20:00,224.97,225.48,223.32,223.35,34585.0,224.97,225.48,223.32,223.35,34585.0
2022-08-02 10:25:00,223.33,224.53,223.32,224.53,50283.0,223.33,224.53,223.32,224.53,50283.0
2022-08-02 10:30:00,224.4,224.8,223.69,223.81,53570.0,224.4,224.8,223.69,223.81,53570.0
2022-08-02 10:35:00,223.78,224.03,223.01,223.81,41503.0,223.78,224.03,223.01,223.81,41503.0
2022-08-02 10:40:00,223.77,224.5,223.33,224.01,41554.0,223.77,224.5,223.33,224.01,41554.0
2022-08-02 10:45:00,224.01,224.81,223.4,224.19,54757.0,224.01,224.81,223.4,224.19,54757.0
2022-08-02 10:50:00,224.16,225.34,224.1,225.21,48912.0,224.16,225.34,224.1,225.21,48912.0
2022-08-02 10:55:00,225.1,225.18,224.23,224.5,39934.0,225.1,225.18,224.23,224.5,39934.0
2022-08-02 11:00:00,224.73,225.13,224.63,225.12,39416.0,224.73,225.13,224.63,225.12,39416.0
2022-08-02 11:05:00,225.19,225.26,224.4,224.59,31531.0,225.19,225.26,224.4,224.59,31531.0
2022-08-02 11:10:00,224.61,224.61,223.6,223.62,43195.0,224.61,224.61,223.6,223.62,43195.0
2022-08-02 11:15:00,223.55,224.11,223.55,223.69,68240.0,223.55,224.11,223.55,223.69,68240.0
2022-08-02 11:20:00,223.6,223.86,223.28,223.85,52515.0,223.6,223.86,223.28,223.85,52515.0
2022-08-02 11:25:00,223.76,224.55,223.62,224.36,54212.0,223.76,224.55,223.62,224.36,54212.0
2022-08-02 11:30:00,224.37,224.37,223.26,223.85,51818.0,224.37,224.37,223.26,223.85,51818.0
2022-08-02 11:35:00,223.75,224.75,223.75,224.64,66543.0,223.75,224.75,223.75,224.64,66543.0
2022-08-02 11:40:00,224.54,224.86,224.29,224.65,26755.0,224.54,224.86,224.29,224.65,26755.0
2022-08-02 11:45:00,224.69,224.77,224.23,224.65,18820.0,224.69,224.77,224.23,224.65,18820.0
2022-08-02 11:50:00,224.71,224.92,224.43,224.62,29334.0,224.71,224.92,224.43,224.62,29334.0
2022-08-02 11:55:00,224.62,224.73,224.13,224.28,24059.0,224.62,224.73,224.13,224.28,24059.0
2022-08-02 12:00:00,224.41,225.0,224.23,224.92,34762.0,224.41,225.0,224.23,224.92,34762.0
2022-08-02 12:05:00,224.78,224.95,224.58,224.66,13556.0,224.78,224.95,224.58,224.66,13556.0
2022-08-02 12:10:00,224.62,225.0,224.5,224.94,12735.0,224.62,225.0,224.5,224.94,12735.0
2022-08-02 12:15:00,224.93,225.59,224.92,225.56,43657.0,224.93,225.59,224.92,225.56,43657.0
2022-08-02 12:20:00,225.53,226.31,225.47,226.31,55069.0,225.53,226.31,225.47,226.31,55069.0
2022-08-02 12:25:00,226.31,226.34,225.87,226.15,35699.0,226.31,226.34,225.87,226.15,35699.0
2022-08-02 12:30:00,226.26,226.42,225.93,226.33,48504.0,226.26,226.42,225.93,226.33,48504.0
2022-08-02 12:35:00,226.34,226.55,225.96,226.5,49715.0,226.34,226.55,225.96,226.5,49715.0
2022-08-02 12:40:00,226.48,226.85,226.43,226.53,57339.0,226.48,226.85,226.43,226.53,57339.0
2022-08-02 12:45:00,226.52,226.52,226.1,226.35,34016.0,226.52,226.52,226.1,226.35,34016.0
2022-08-02 12:50:00,226.37,226.42,225.92,226.15,29536.0,226.37,226.42,225.92,226.15,29536.0
2022-08-02 12:55:00,226.21,226.21,225.75,225.81,26719.0,226.21,226.21,225.75,225.81,26719.0
2022-08-02 13:00:00,225.81,225.9,225.02,225.37,39045.0,225.81,225.9,225.02,225.37,39045.0
2022-08-02 13:05:00,225.41,225.57,225.02,225.49,17746.0,225.41,225.57,225.02,225.49,17746.0
2022-08-02 13:10:00,225.43,225.81,225.32,225.65,33160.0,225.43,225.81,225.32,225.65,33160.0
2022-08-02 13:15:00,225.68,225.86,225.46,225.69,34027.0,225.68,225.86,225.46,225.69,34027.0
2022-08-02 13:20:00,225.68,225.81,224.96,225.17,35661.0,225.68,225.81,224.96,225.17,35661.0
2022-08-02 13:25:00,225.05,225.31,224.14,224.3,46502.0,225.05,225.31,224.14,224.3,46502.0
2022-08-02 13:30:00,224.17,224.17,222.9,223.01,74569.0,224.17,224.17,222.9,223.01,74569.0
2022-08-02 13:35:00,223.0,223.24,222.19,222.38,61211.0,223.0,223.24,222.19,222.38,61211.0
2022-08-02 13:40:00,222.43,222.78,222.22,222.69,43748.0,222.43,222.78,222.22,222.69,43748.0
2022-08-02 13:45:00,222.55,222.6,221.75,222.02,71290.0,222.55,222.6,221.75,222.02,71290.0
2022-08-02 13:50:00,222.02,222.45,221.91,222.32,56163.0,222.02,222.45,221.91,222.32,56163.0
2022-08-02 13:55:00,222.29,222.65,222.14,222.5,72801.0,222.29,222.65,222.14,222.5,72801.0
2022-08-02 14:00:00,222.47,222.65,222.05,222.39,63870.0,222.47,222.65,222.05,222.39,63870.0
2022-08-02 14:05:00,222.36,223.02,222.27,222.95,50471.0,222.36,223.02,222.27,222.95,50471.0
2022-08-02 14:10:00,222.92,223.2,222.7,222.88,37693.0,222.92,223.2,222.7,222.88,37693.0
2022-08-02 14:15:00,222.91,222.95,222.4,222.52,49534.0,222.91,222.95,222.4,222.52,49534.0
2022-08-02 14:20:00,222.53,222.99,222.23,222.71,41715.0,222.53,222.99,222.23,222.71,41715.0
2022-08-02 14:25:00,222.64,223.33,222.64,223.27,30213.0,222.64,223.33,222.64,223.27,30213.0
2022-08-02 14:30:00,223.22,223.55,222.97,223.45,35103.0,223.22,223.55,222.97,223.45,35103.0
2022-08-02 14:35:00,223.45,223.78,223.01,223.03,40643.0,223.45,223.78,223.01,223.03,40643.0
2022-08-02 14:40:00,223.06,223.2,222.82,222.9,24566.0,223.06,223.2,222.82,222.9,24566.0
2022-08-02 14:45:00,222.88,223.09,222.39,223.0,50583.0,222.88,223.09,222.39,223.0,50583.0
2022-08-02 14:50:00,223.03,223.09,222.17,222.65,61877.0,223.03,223.09,222.17,222.65,61877.0
2022-08-02 14:55:00,222.59,222.67,221.9,222.19,56641.0,222.59,222.67,221.9,222.19,56641.0
2022-08-02 15:00:00,222.19,222.48,221.99,222.21,50976.0,222.19,222.48,221.99,222.21,50976.0
2022-08-02 15:05:00,222.25,222.63,222.08,222.13,40620.0,222.25,222.63,222.08,222.13,40620.0
2022-08-02 15:10:00,222.13,222.26,221.75,222.2,47771.0,222.13,222.26,221.75,222.2,47771.0
2022-08-02 15:15:00,222.2,222.41,221.4,221.65,62836.0,222.2,222.41,221.4,221.65,62836.0
2022-08-02 15:20:00,221.6,221.62,221.25,221.26,64539.0,221.6,221.62,221.25,221.26,64539.0
2022-08-02 15:25:00,221.27,221.71,221.16,221.61,67292.0,221.27,221.71,221.16,221.61,67292.0
2022-08-02 15:30:00,221.59,221.75,221.22,221.47,69702.0,221.59,221.75,221.22,221.47,69702.0
2022-08-02 15:35:00,221.46,221.55,220.88,221.29,96989.0,221.46,221.55,220.88,221.29,96989.0
2022-08-02 15:40:00,221.39,222.0,221.22,222.0,70415.0,221.39,222.0,221.22,222.0,70415.0
2022-08-02 15:45:00,221.98,222.15,221.65,221.81,75440.0,221.98,222.15,221.65,221.81,75440.0
2022-08-02 15:50:00,221.74,222.08,221.64,221.78,78580.0,221.74,222.08,221.64,221.78,78580.0
2022-08-02 15:55:00,221.71,221.93,221.21,221.46,179350.0,221.71,221.93,221.21,221.46,179350.0
2022-08-03 09:30:00,224.79,224.79,222.42,223.23,153185.0,224.79,224.79,222.42,223.23,153185.0
2022-08-03 09:35:00,223.17,224.58,222.52,224.09,97562.0,223.17,224.58,222.52,224.09,97562.0
2022-08-03 09:40:00,224.21,225.37,223.93,224.26,88263.0,224.21,225.37,223.93,224.26,88263.0
2022-08-03 09:45:00,224.38,225.74,224.03,225.53,80462.0,224.38,225.74,224.03,225.53,80462.0
2022-08-03 09:50:00,225.56,226.45,225.32,226.14,96934.0,225.56,226.45,225.32,226.14,96934.0
2022-08-03 09:55:00,226.09,226.68,225.76,226.18,59500.0,226.09,226.68,225.76,226.18,59500.0
2022-08-03 10:00:00,226.11,227.48,225.51,227.04,91687.0,226.11,227.48,225.51,227.04,91687.0
2022-08-03 10:05:00,227.08,227.76,227.04,227.3,89402.0,227.08,227.76,227.04,227.3,89402.0
2022-08-03 10:10:00,227.24,227.77,226.57,226.57,49225.0,227.24,227.77,226.57,226.57,49225.0
2022-08-03 10:15:00,226.63,226.96,225.5,225.85,101076.0,226.63,226.96,225.5,225.85,101076.0
2022-08-03 10:20:00,225.92,226.02,225.36,225.73,72320.0,225.92,226.02,225.36,225.73,72320.0
2022-08-03 10:25:00,225.82,225.96,225.07,225.21,45384.0,225.82,225.96,225.07,225.21,45384.0
2022-08-03 10:30:00,225.15,225.25,223.65,223.77,88819.0,225.15,225.25,223.65,223.77,88819.0
2022-08-03 10:35:00,223.84,224.05,223.13,223.77,63689.0,223.84,224.05,223.13,223.77,63689.0
2022-08-03 10:40:00,223.84,224.37,223.45,224.15,35024.0,223.84,224.37,223.45,224.15,35024.0
2022-08-03 10:45:00,224.12,225.1,224.12,225.0,39794.0,224.12,225.1,224.12,225.0,39794.0
2022-08-03 10:50:00,225.01,225.39,224.82,224.95,32050.0,225.01,225.39,224.82,224.95,32050.0
2022-08-03 10:55:00,224.99,225.68,224.8,225.68,32860.0,224.99,225.68,224.8,225.68,32860.0
2022-08-03 11:00:00,225.68,225.75,224.3,224.34,69686.0,225.68,225.75,224.3,224.34,69686.0
2022-08-03 11:05:00,224.37,225.45,224.37,225.23,26138.0,224.37,225.45,224.37,225.23,26138.0
2022-08-03 11:10:00,225.27,225.73,225.0,225.5,46343.0,225.27,225.73,225.0,225.5,46343.0
2022-08-03 11:15:00,225.42,225.67,225.21,225.35,18257.0,225.42,225.67,225.21,225.35,18257.0
2022-08-03 11:20:00,225.43,226.0,225.38,225.88,24151.0,225.43,226.0,225.38,225.88,24151.0
2022-08-03 11:25:00,225.87,226.29,225.77,226.12,31265.0,225.87,226.29,225.77,226.12,31265.0
2022-08-03 11:30:00,226.25,226.29,225.6,225.79,34830.0,226.25,226.29,225.6,225.79,34830.0
2022-08-03 11:35:00,225.95,226.26,225.88,226.26,42177.0,225.95,226.26,225.88,226.26,42177.0
2022-08-03 11:40:00,226.31,226.84,226.07,226.55,30710.0,226.31,226.84,226.07,226.55,30710.0
2022-08-03 11:45:00,226.61,227.18,226.45,226.57,47530.0,226.61,227.18,226.45,226.57,47530.0
2022-08-03 11:50:00,226.49,226.49,225.77,226.48,38212.0,226.49,226.49,225.77,226.48,38212.0
2022-08-03 11:55:00,226.55,226.77,226.43,226.57,19716.0,226.55,226.77,226.43,226.57,19716.0
2022-08-03 12:00:00,226.57,226.61,225.99,226.35,30713.0,226.57,226.61,225.99,226.35,30713.0
2022-08-03 12:05:00,226.31,226.31,225.84,226.0,28052.0,226.31,226.31,225.84,226.0,28052.0
2022-08-03 12:10:00,225.97,226.05,225.47,225.52,42405.0,225.97,226.05,225.47,225.52,42405.0
2022-08-03 12:15:00,225.47,225.64,225.26,225.64,48149.0,225.47,225.64,225.26,225.64,48149.0
2022-08-03 12:20:00,225.61,226.05,225.45,225.98,37958.0,225.61,226.05,225.45,225.98,37958.0
2022-08-03 12:25:00,226.01,226.03,225.7,225.87,25494.0,226.01,226.03,225.7,225.87,25494.0
2022-08-03 12:30:00,225.87,226.58,225.85,226.12,25528.0,225.87,226.58,225.85,226.12,25528.0
2022-08-03 12:35:00,226.13,226.41,226.06,226.27,25861.0,226.13,226.41,226.06,226.27,25861.0
2022-08-03 12:40:00,226.34,226.76,226.11,226.65,31153.0,226.34,226.76,226.11,226.65,31153.0
2022-08-03 12:45:00,226.69,226.96,226.29,226.91,51161.0,226.69,226.96,226.29,226.91,51161.0
2022-08-03 12:50:00,226.98,227.03,226.57,226.63,36828.0,226.98,227.03,226.57,226.63,36828.0
2022-08-03 12:55:00,226.6,227.0,226.51,226.79,20564.0,226.6,227.0,226.51,226.79,20564.0
2022-08-03 13:00:00,226.83,227.18,226.64,227.13,42662.0,226.83,227.18,226.64,227.13,42662.0
2022-08-03 13:05:00,227.2,227.45,226.92,227.34,35874.0,227.2,227.45,226.92,227.34,35874.0
2022-08-03 13:10:00,227.4,227.61,227.12,227.43,34375.0,227.4,227.61,227.12,227.43,34375.0
2022-08-03 13:15:00,227.4,227.72,227.06,227.15,28710.0,227.4,227.72,227.06,227.15,28710.0
2022-08-03 13:20:00,227.06,227.28,226.77,227.23,29691.0,227.06,227.28,226.77,227.23,29691.0
2022-08-03 13:25:00,227.19,227.76,227.09,227.65,31121.0,227.19,227.76,227.09,227.65,31121.0
2022-08-03 13:30:00,227.68,228.08,227.65,227.82,74597.0,227.68,228.08,227.65,227.82,74597.0
2022-08-03 13:35:00,227.82,228.1,227.46,227.58,59786.0,227.82,228.1,227.46,227.58,59786.0
2022-08-03 13:40:00,227.46,227.46,227.01,227.22,36313.0,227.46,227.46,227.01,227.22,36313.0
2022-08-03 13:45:00,227.18,227.18,226.75,227.0,40376.0,227.18,227.18,226.75,227.0,40376.0
2022-08-03 13:50:00,226.98,227.08,226.79,226.94,33211.0,226.98,227.08,226.79,226.94,33211.0
2022-08-03 13:55:00,226.9,227.11,226.68,226.79,35929.0,226.9,227.11,226.68,226.79,35929.0
2022-08-03 14:00:00,226.76,226.78,226.29,226.39,27365.0,226.76,226.78,226.29,226.39,27365.0
2022-08-03 14:05:00,226.33,226.69,226.33,226.54,34961.0,226.33,226.69,226.33,226.54,34961.0
2022-08-03 14:10:00,226.6,226.79,226.26,226.54,28207.0,226.6,226.79,226.26,226.54,28207.0
2022-08-03 14:15:00,226.54,227.28,226.46,227.28,34627.0,226.54,227.28,226.46,227.28,34627.0
2022-08-03 14:20:00,227.27,227.42,227.08,227.41,31560.0,227.27,227.42,227.08,227.41,31560.0
2022-08-03 14:25:00,227.43,227.43,227.11,227.31,25735.0,227.43,227.43,227.11,227.31,25735.0
2022-08-03 14:30:00,227.32,227.36,227.0,227.24,21589.0,227.32,227.36,227.0,227.24,21589.0
2022-08-03 14:35:00,227.24,227.58,227.12,227.15,33215.0,227.24,227.58,227.12,227.15,33215.0
2022-08-03 14:40:00,227.14,227.25,226.56,226.83,27268.0,227.14,227.25,226.56,226.83,27268.0
2022-08-03 14:45:00,226.7,226.89,226.4,226.69,22074.0,226.7,226.89,226.4,226.69,22074.0
2022-08-03 14:50:00,226.64,226.84,226.53,226.71,19357.0,226.64,226.84,226.53,226.71,19357.0
2022-08-03 14:55:00,226.74,226.81,226.53,226.56,30535.0,226.74,226.81,226.53,226.56,30535.0
2022-08-03 15:00:00,226.55,226.7,226.41,226.63,41350.0,226.55,226.7,226.41,226.63,41350.0
2022-08-03 15:05:00,226.65,226.68,226.26,226.37,30299.0,226.65,226.68,226.26,226.37,30299.0
2022-08-03 15:10:00,226.35,226.35,225.9,226.15,42600.0,226.35,226.35,225.9,226.15,42600.0
2022-08-03 15:15:00,226.11,226.34,225.79,226.21,22345.0,226.11,226.34,225.79,226.21,22345.0
2022-08-03 15:20:00,226.23,226.41,226.0,226.35,36140.0,226.23,226.41,226.0,226.35,36140.0
2022-08-03 15:25:00,226.33,226.62,226.21,226.62,24521.0,226.33,226.62,226.21,226.62,24521.0
2022-08-03 15:30:00,226.6,227.3,226.59,227.27,49046.0,226.6,227.3,226.59,227.27,49046.0
2022-08-03 15:35:00,227.28,227.7,227.25,227.66,48962.0,227.28,227.7,227.25,227.66,48962.0
2022-08-03 15:40:00,227.68,227.91,227.52,227.9,52746.0,227.68,227.91,227.52,227.9,52746.0
2022-08-03 15:45:00,227.84,227.86,226.81,226.99,69168.0,227.84,227.86,226.81,226.99,69168.0
2022-08-03 15:50:00,227.0,227.37,226.94,227.23,90439.0,227.0,227.37,226.94,227.23,90439.0
2022-08-03 15:55:00,227.22,227.22,226.57,226.74,197812.0,227.22,227.22,226.57,226.74,197812.0
2022-08-04 09:30:00,227.52,229.51,226.3,229.37,233746.0,227.52,229.51,226.3,229.37,233746.0
2022-08-04 09:35:00,229.37,231.85,229.24,229.83,312664.0,229.37,231.85,229.24,229.83,312664.0
2022-08-04 09:40:00,229.81,231.28,229.2,230.42,171125.0,229.81,231.28,229.2,230.42,171125.0
2022-08-04 09:45:00,230.24,232.07,229.69,230.36,152139.0,230.24,232.07,229.69,230.36,152139.0
2022-08-04 09:50:00,230.3,230.83,228.24,228.91,170492.0,230.3,230.83,228.24,228.91,170492.0
2022-08-04 09:55:00,228.91,229.68,228.52,228.72,68672.0,228.91,229.68,228.52,228.72,68672.0
2022-08-04 10:00:00,228.72,230.3,228.39,229.76,69832.0,228.72,230.3,228.39,229.76,69832.0
2022-08-04 10:05:00,229.69,230.25,228.27,228.63,68091.0,229.69,230.25,228.27,228.63,68091.0
2022-08-04 10:10:00,228.57,229.7,228.31,229.05,74715.0,228.57,229.7,228.31,229.05,74715.0
2022-08-04 10:15:00,229.07,229.47,227.75,229.26,143014.0,229.07,229.47,227.75,229.26,143014.0
2022-08-04 10:20:00,229.16,230.11,228.77,229.68,62454.0,229.16,230.11,228.77,229.68,62454.0
2022-08-04 10:25:00,229.59,229.79,228.74,229.17,47815.0,229.59,229.79,228.74,229.17,47815.0
2022-08-04 10:30:00,229.18,229.26,227.26,227.48,58490.0,229.18,229.26,227.26,227.48,58490.0
2022-08-04 10:35:00,227.28,227.44,225.9,226.46,89666.0,227.28,227.44,225.9,226.46,89666.0
2022-08-04 10:40:00,226.4,226.5,225.56,225.59,77638.0,226.4,226.5,225.56,225.59,77638.0
2022-08-04 10:45:00,225.5,226.59,225.05,226.55,83877.0,225.5,226.59,225.05,226.55,83877.0
2022-08-04 10:50:00,226.65,227.47,226.47,227.12,39939.0,226.65,227.47,226.47,227.12,39939.0
2022-08-04 10:55:00,227.1,227.71,227.01,227.04,49173.0,227.1,227.71,227.01,227.04,49173.0
2022-08-04 11:00:00,227.06,227.87,227.06,227.73,44923.0,227.06,227.87,227.06,227.73,44923.0
2022-08-04 11:05:00,227.72,228.73,227.7,228.43,57683.0,227.72,228.73,227.7,228.43,57683.0
2022-08-04 11:10:00,228.29,228.64,227.05,227.21,52710.0,228.29,228.64,227.05,227.21,52710.0
2022-08-04 11:15:00,227.12,227.85,226.75,227.48,55079.0,227.12,227.85,226.75,227.48,55079.0
2022-08-04 11:20:00,227.54,228.1,226.94,226.99,30805.0,227.54,228.1,226.94,226.99,30805.0
2022-08-04 11:25:00,226.89,227.35,226.77,226.99,22136.0,226.89,227.35,226.77,226.99,22136.0
2022-08-04 11:30:00,227.11,227.5,226.63,227.11,19601.0,227.11,227.5,226.63,227.11,19601.0
2022-08-04 11:35:00,227.1,227.34,226.45,226.5,18185.0,227.1,227.34,226.45,226.5,18185.0
2022-08-04 11:40:00,226.55,227.38,226.44,227.21,23860.0,226.55,227.38,226.44,227.21,23860.0
2022-08-04 11:45:00,227.15,227.98,227.14,227.71,34514.0,227.15,227.98,227.14,227.71,34514.0
2022-08-04 11:50:00,227.85,228.33,227.85,228.08,45935.0,227.85,228.33,227.85,228.08,45935.0
2022-08-04 11:55:00,228.13,228.24,227.89,228.0,31983.0,228.13,228.24,227.89,228.0,31983.0
2022-08-04 12:00:00,228.04,228.2,227.51,227.66,38884.0,228.04,228.2,227.51,227.66,38884.0
2022-08-04 12:05:00,227.57,228.34,227.57,228.3,34345.0,227.57,228.34,227.57,228.3,34345.0
2022-08-04 12:10:00,228.3,229.56,228.25,229.15,67978.0,228.3,229.56,228.25,229.15,67978.0
2022-08-04 12:15:00,229.1,229.38,228.83,229.25,46021.0,229.1,229.38,228.83,229.25,46021.0
2022-08-04 12:20:00,229.24,229.96,229.17,229.89,37159.0,229.24,229.96,229.17,229.89,37159.0
2022-08-04 12:25:00,229.96,230.19,229.44,229.63,61359.0,229.96,230.19,229.44,229.63,61359.0
2022-08-04 12:30:00,229.56,229.78,229.35,229.51,37989.0,229.56,229.78,229.35,229.51,37989.0
2022-08-04 12:35:00,229.57,229.69,228.99,229.26,36391.0,229.57,229.69,228.99,229.26,36391.0
2022-08-04 12:40:00,229.12,229.2,228.56,228.74,43967.0,229.12,229.2,228.56,228.74,43967.0
2022-08-04 12:45:00,228.74,228.75,227.46,227.52,29883.0,228.74,228.75,227.46,227.52,29883.0
2022-08-04 12:50:00,227.51,227.94,227.5,227.8,17536.0,227.51,227.94,227.5,227.8,17536.0
2022-08-04 12:55:00,227.71,227.89,227.54,227.75,13997.0,227.71,227.89,227.54,227.75,13997.0
2022-08-04 13:00:00,227.78,228.16,227.59,227.89,29558.0,227.78,228.16,227.59,227.89,29558.0
2022-08-04 13:05:00,227.84,228.75,227.8,228.68,37602.0,227.84,228.75,227.8,228.68,37602.0
2022-08-04 13:10:00,228.62,229.01,228.52,228.98,34744.0,228.62,229.01,228.52,228.98,34744.0
2022-08-04 13:15:00,229.0,229.54,228.85,229.14,50296.0,229.0,229.54,228.85,229.14,50296.0
2022-08-04 13:20:00,229.09,229.56,228.89,229.26,53587.0,229.09,229.56,228.89,229.26,53587.0
2022-08-04 13:25:00,229.3,229.84,229.3,229.72,51633.0,229.3,229.84,229.3,229.72,51633.0
2022-08-04 13:30:00,229.73,230.0,229.48,230.0,43426.0,229.73,230.0,229.48,230.0,43426.0
2022-08-04 13:35:00,229.95,230.15,229.75,229.87,52792.0,229.95,230.15,229.75,229.87,52792.0
2022-08-04 13:40:00,229.89,230.1,229.61,229.92,45894.0,229.89,230.1,229.61,229.92,45894.0
2022-08-04 13:45:00,229.86,230.5,229.75,230.5,33931.0,229.86,230.5,229.75,230.5,33931.0
2022-08-04 13:50:00,230.44,230.47,229.96,230.28,41315.0,230.44,230.47,229.96,230.28,41315.0
2022-08-04 13:55:00,230.3,230.33,229.9,230.09,41529.0,230.3,230.33,229.9,230.09,41529.0
2022-08-04 14:00:00,230.08,230.19,229.85,230.09,32535.0,230.08,230.19,229.85,230.09,32535.0
2022-08-04 14:05:00,230.12,230.2,229.75,229.84,33246.0,230.12,230.2,229.75,229.84,33246.0
2022-08-04 14:10:00,229.97,230.1,229.53,229.57,39385.0,229.97,230.1,229.53,229.57,39385.0
2022-08-04 14:15:00,229.74,230.0,229.68,229.97,23786.0,229.74,230.0,229.68,229.97,23786.0
2022-08-04 14:20:00,229.96,230.0,229.72,229.91,19888.0,229.96,230.0,229.72,229.91,19888.0
2022-08-04 14:25:00,229.89,230.5,229.86,230.01,74743.0,229.89,230.5,229.86,230.01,74743.0
2022-08-04 14:30:00,230.04,230.2,229.85,229.87,20331.0,230.04,230.2,229.85,229.87,20331.0
2022-08-04 14:35:00,229.92,230.05,229.6,230.05,40163.0,229.92,230.05,229.6,230.05,40163.0
2022-08-04 14:40:00,230.01,230.07,229.48,229.95,41357.0,230.01,230.07,229.48,229.95,41357.0
2022-08-04 14:45:00,229.98,230.2,229.83,230.12,23387.0,229.98,230.2,229.83,230.12,23387.0
2022-08-04 14:50:00,230.14,230.4,229.99,230.09,49656.0,230.14,230.4,229.99,230.09,49656.0
2022-08-04 14:55:00,230.11,230.31,229.88,230.09,18427.0,230.11,230.31,229.88,230.09,18427.0
2022-08-04 15:00:00,230.04,230.21,229.62,230.0,33354.0,230.04,230.21,229.62,230.0,33354.0
2022-08-04 15:05:00,229.99,230.15,229.76,230.05,37024.0,229.99,230.15,229.76,230.05,37024.0
2022-08-04 15:10:00,230.1,230.47,230.05,230.34,29349.0,230.1,230.47,230.05,230.34,29349.0
2022-08-04 15:15:00,230.38,230.89,230.35,230.77,46908.0,230.38,230.89,230.35,230.77,46908.0
2022-08-04 15:20:00,230.75,230.78,230.14,230.19,43546.0,230.75,230.78,230.14,230.19,43546.0
2022-08-04 15:25:00,230.2,230.36,229.94,230.23,44442.0,230.2,230.36,229.94,230.23,44442.0
2022-08-04 15:30:00,230.23,230.63,229.97,230.08,49430.0,230.23,230.63,229.97,230.08,49430.0
2022-08-04 15:35:00,230.11,230.26,229.87,229.92,32929.0,230.11,230.26,229.87,229.92,32929.0
2022-08-04 15:40:00,229.91,230.01,229.38,229.39,64086.0,229.91,230.01,229.38,229.39,64086.0
2022-08-04 15:45:00,229.39,229.69,229.31,229.56,42364.0,229.39,229.69,229.31,229.56,42364.0
2022-08-04 15:50:00,229.62,229.9,229.57,229.72,63314.0,229.62,229.9,229.57,229.72,63314.0
2022-08-04 15:55:00,229.76,230.41,229.69,229.91,207618.0,229.76,230.41,229.69,229.91,207618.0
2022-08-05 09:30:00,225.44,226.5,223.81,226.15,243579.0,225.44,226.5,223.81,226.15,243579.0
2022-08-05 09:35:00,226.4,226.4,224.8,224.8,69138.0,226.4,226.4,224.8,224.8,69138.0
2022-08-05 09:40:00,224.67,225.32,223.28,224.66,156982.0,224.67,225.32,223.28,224.66,156982.0
2022-08-05 09:45:00,224.63,225.11,223.37,224.77,80629.0,224.63,225.11,223.37,224.77,80629.0
2022-08-05 09:50:00,224.85,225.71,224.5,225.7,96608.0,224.85,225.71,224.5,225.7,96608.0
2022-08-05 09:55:00,225.62,225.92,225.19,225.5,40528.0,225.62,225.92,225.19,225.5,40528.0
2022-08-05 10:00:00,225.31,227.19,225.28,226.75,74262.0,225.31,227.19,225.28,226.75,74262.0
2022-08-05 10:05:00,226.84,227.39,226.5,227.39,41434.0,226.84,227.39,226.5,227.39,41434.0
2022-08-05 10:10:00,227.29,227.88,226.67,227.55,42207.0,227.29,227.88,226.67,227.55,42207.0
2022-08-05 10:15:00,227.68,228.2,227.37,228.06,56932.0,227.68,228.2,227.37,228.06,56932.0
2022-08-05 10:20:00,228.15,228.62,227.81,228.15,86249.0,228.15,228.62,227.81,228.15,86249.0
2022-08-05 10:25:00,228.18,228.44,227.52,228.07,45937.0,228.18,228.44,227.52,228.07,45937.0
2022-08-05 10:30:00,228.02,228.18,227.43,227.77,46278.0,228.02,228.18,227.43,227.77,46278.0
2022-08-05 10:35:00,227.71,228.23,227.58,228.0,41189.0,227.71,228.23,227.58,228.0,41189.0
2022-08-05 10:40:00,227.97,228.03,227.31,227.6,34492.0,227.97,228.03,227.31,227.6,34492.0
2022-08-05 10:45:00,227.61,228.27,227.48,228.07,40668.0,227.61,228.27,227.48,228.07,40668.0
2022-08-05 10:50:00,228.09,228.09,226.88,227.93,32833.0,228.09,228.09,226.88,227.93,32833.0
2022-08-05 10:55:00,227.89,228.2,227.56,227.71,22801.0,227.89,228.2,227.56,227.71,22801.0
2022-08-05 11:00:00,227.71,227.81,226.57,226.71,43244.0,227.71,227.81,226.57,226.71,43244.0
2022-08-05 11:05:00,226.69,226.86,225.77,226.39,55125.0,226.69,226.86,225.77,226.39,55125.0
2022-08-05 11:10:00,226.34,226.47,224.88,224.97,85808.0,226.34,226.47,224.88,224.97,85808.0
2022-08-05 11:15:00,224.98,225.42,224.7,224.83,47290.0,224.98,225.42,224.7,224.83,47290.0
2022-08-05 11:20:00,224.7,224.84,223.65,223.69,54158.0,224.7,224.84,223.65,223.69,54158.0
2022-08-05 11:25:00,223.77,223.86,223.1,223.18,77039.0,223.77,223.86,223.1,223.18,77039.0
2022-08-05 11:30:00,223.17,223.96,222.87,223.33,65801.0,223.17,223.96,222.87,223.33,65801.0
2022-08-05 11:35:00,223.38,224.23,223.33,223.92,30515.0,223.38,224.23,223.33,223.92,30515.0
2022-08-05 11:40:00,223.93,224.0,223.21,223.61,18791.0,223.93,224.0,223.21,223.61,18791.0
2022-08-05 11:45:00,223.64,224.0,223.36,223.56,48638.0,223.64,224.0,223.36,223.56,48638.0
2022-08-05 11:50:00,223.46,224.24,223.29,223.93,33560.0,223.46,224.24,223.29,223.93,33560.0
2022-08-05 11:55:00,224.0,224.11,223.66,223.84,17186.0,224.0,224.11,223.66,223.84,17186.0
2022-08-05 12:00:00,223.86,224.47,223.66,224.29,24124.0,223.86,224.47,223.66,224.29,24124.0
2022-08-05 12:05:00,224.31,224.74,223.91,224.26,31177.0,224.31,224.74,223.91,224.26,31177.0
2022-08-05 12:10:00,224.32,224.9,224.18,224.88,22408.0,224.32,224.9,224.18,224.88,22408.0
2022-08-05 12:15:00,224.85,225.78,224.85,225.53,55508.0,224.85,225.78,224.85,225.53,55508.0
2022-08-05 12:20:00,225.55,225.93,225.13,225.42,49095.0,225.55,225.93,225.13,225.42,49095.0
2022-08-05 12:25:00,225.41,225.82,225.26,225.71,25863.0,225.41,225.82,225.26,225.71,25863.0
2022-08-05 12:30:00,225.77,225.81,224.58,224.91,33769.0,225.77,225.81,224.58,224.91,33769.0
2022-08-05 12:35:00,224.95,224.99,224.42,224.44,16052.0,224.95,224.99,224.42,224.44,16052.0
2022-08-05 12:40:00,224.39,224.93,224.34,224.77,18806.0,224.39,224.93,224.34,224.77,18806.0
2022-08-05 12:45:00,224.71,225.21,224.71,225.21,16089.0,224.71,225.21,224.71,225.21,16089.0
2022-08-05 12:50:00,225.25,225.39,224.91,225.27,17085.0,225.25,225.39,224.91,225.27,17085.0
2022-08-05 12:55:00,225.32,225.68,225.23,225.65,12575.0,225.32,225.68,225.23,225.65,12575.0
2022-08-05 13:00:00,225.65,225.95,224.97,225.94,38957.0,225.65,225.95,224.97,225.94,38957.0
2022-08-05 13:05:00,225.94,226.41,225.7,226.3,27957.0,225.94,226.41,225.7,226.3,27957.0
2022-08-05 13:10:00,226.29,226.85,226.28,226.82,33855.0,226.29,226.85,226.28,226.82,33855.0
2022-08-05 13:15:00,226.86,226.94,226.6,226.6,21700.0,226.86,226.94,226.6,226.6,21700.0
2022-08-05 13:20:00,226.52,226.89,226.24,226.89,27437.0,226.52,226.89,226.24,226.89,27437.0
2022-08-05 13:25:00,226.85,227.12,226.6,226.65,44690.0,226.85,227.12,226.6,226.65,44690.0
2022-08-05 13:30:00,226.65,227.37,226.65,227.25,27083.0,226.65,227.37,226.65,227.25,27083.0
2022-08-05 13:35:00,227.24,227.38,226.86,227.03,19782.0,227.24,227.38,226.86,227.03,19782.0
2022-08-05 13:40:00,227.02,227.22,226.79,226.83,16731.0,227.02,227.22,226.79,226.83,16731.0
2022-08-05 13:45:00,226.72,226.94,225.95,226.11,49347.0,226.72,226.94,225.95,226.11,49347.0
2022-08-05 13:50:00,226.1,226.43,226.0,226.22,14558.0,226.1,226.43,226.0,226.22,14558.0
2022-08-05 13:55:00,226.33,226.35,225.94,226.35,11754.0,226.33,226.35,225.94,226.35,11754.0
2022-08-05 14:00:00,226.31,226.31,225.8,226.15,23534.0,226.31,226.31,225.8,226.15,23534.0
2022-08-05 14:05:00,226.14,226.35,226.04,226.11,10562.0,226.14,226.35,226.04,226.11,10562.0
2022-08-05 14:10:00,226.07,226.23,225.81,226.01,11878.0,226.07,226.23,225.81,226.01,11878.0
2022-08-05 14:15:00,225.98,226.37,225.96,226.28,13193.0,225.98,226.37,225.96,226.28,13193.0
2022-08-05 14:20:00,226.27,226.29,226.0,226.12,15756.0,226.27,226.29,226.0,226.12,15756.0
2022-08-05 14:25:00,226.14,226.23,225.31,225.31,17067.0,226.14,226.23,225.31,225.31,17067.0
2022-08-05 14:30:00,225.29,225.85,225.1,225.79,16060.0,225.29,225.85,225.1,225.79,16060.0
2022-08-05 14:35:00,225.74,225.8,225.53,225.6,12926.0,225.74,225.8,225.53,225.6,12926.0
2022-08-05 14:40:00,225.53,225.92,225.46,225.88,24090.0,225.53,225.92,225.46,225.88,24090.0
2022-08-05 14:45:00,225.8,225.85,225.46,225.65,12177.0,225.8,225.85,225.46,225.65,12177.0
2022-08-05 14:50:00,225.6,225.66,225.35,225.5,10516.0,225.6,225.66,225.35,225.5,10516.0
2022-08-05 14:55:00,225.5,225.56,224.93,225.39,14996.0,225.5,225.56,224.93,225.39,14996.0
2022-08-05 15:00:00,225.38,225.65,225.11,225.26,23013.0,225.38,225.65,225.11,225.26,23013.0
2022-08-05 15:05:00,225.23,225.47,225.01,225.43,19305.0,225.23,225.47,225.01,225.43,19305.0
2022-08-05 15:10:00,225.44,226.09,225.44,226.02,28526.0,225.44,226.09,225.44,226.02,28526.0
2022-08-05 15:15:00,226.0,226.13,225.67,225.88,35995.0,226.0,226.13,225.67,225.88,35995.0
2022-08-05 15:20:00,225.82,225.99,225.67,225.92,29505.0,225.82,225.99,225.67,225.92,29505.0
2022-08-05 15:25:00,225.95,226.16,225.89,226.11,22226.0,225.95,226.16,225.89,226.11,22226.0
2022-08-05 15:30:00,226.08,226.11,225.94,226.01,29383.0,226.08,226.11,225.94,226.01,29383.0
2022-08-05 15:35:00,226.02,226.04,225.62,225.62,18158.0,226.02,226.04,225.62,225.62,18158.0
2022-08-05 15:40:00,225.61,226.08,225.61,226.04,35974.0,225.61,226.08,225.61,226.04,35974.0
2022-08-05 15:45:00,226.04,226.56,226.03,226.56,54259.0,226.04,226.56,226.03,226.56,54259.0
2022-08-05 15:50:00,226.58,226.73,226.26,226.59,68330.0,226.58,226.73,226.26,226.59,68330.0
2022-08-05 15:55:00,226.63,226.93,226.46,226.78,153419.0,226.63,226.93,226.46,226.78,153419.0
2022-08-08 09:30:00,227.82,229.8,226.41,229.6,189824.0,227.82,229.8,226.41,229.6,189824.0
2022-08-08 09:35:00,229.82,230.3,229.25,230.25,170234.0,229.82,230.3,229.25,230.25,170234.0
2022-08-08 09:40:00,230.25,232.75,229.89,232.53,213208.0,230.25,232.75,229.89,232.53,213208.0
2022-08-08 09:45:00,232.67,235.29,232.67,235.2,225698.0,232.67,235.29,232.67,235.2,225698.0
2022-08-08 09:50:00,235.22,236.79,234.75,236.51,186159.0,235.22,236.79,234.75,236.51,186159.0
2022-08-08 09:55:00,236.63,238.98,236.58,237.81,278356.0,236.63,238.98,236.58,237.81,278356.0
2022-08-08 10:00:00,237.82,238.56,236.68,237.53,205196.0,237.82,238.56,236.68,237.53,205196.0
2022-08-08 10:05:00,237.49,237.58,236.06,237.16,113891.0,237.49,237.58,236.06,237.16,113891.0
2022-08-08 10:10:00,237.22,238.23,236.28,236.84,118082.0,237.22,238.23,236.28,236.84,118082.0
2022-08-08 10:15:00,236.83,238.1,236.36,237.92,143616.0,236.83,238.1,236.36,237.92,143616.0
2022-08-08 10:20:00,237.9,241.4,237.26,241.23,351986.0,237.9,241.4,237.26,241.23,351986.0
2022-08-08 10:25:00,241.24,241.96,240.05,240.27,268169.0,241.24,241.96,240.05,240.27,268169.0
2022-08-08 10:30:00,240.24,240.43,239.26,240.0,152663.0,240.24,240.43,239.26,240.0,152663.0
2022-08-08 10:35:00,240.03,240.68,239.14,239.29,117705.0,240.03,240.68,239.14,239.29,117705.0
2022-08-08 10:40:00,239.36,240.36,238.62,240.31,109069.0,239.36,240.36,238.62,240.31,109069.0
2022-08-08 10:45:00,240.4,240.42,237.21,237.4,121050.0,240.4,240.42,237.21,237.4,121050.0
2022-08-08 10:50:00,237.47,237.68,236.77,237.21,137960.0,237.47,237.68,236.77,237.21,137960.0
2022-08-08 10:55:00,237.14,238.11,236.55,238.1,146485.0,237.14,238.11,236.55,238.1,146485.0
2022-08-08 11:00:00,238.04,238.84,237.57,238.32,99218.0,238.04,238.84,237.57,238.32,99218.0
2022-08-08 11:05:00,238.22,238.68,237.59,238.46,47295.0,238.22,238.68,237.59,238.46,47295.0
2022-08-08 11:10:00,238.53,238.7,237.71,238.14,67853.0,238.53,238.7,237.71,238.14,67853.0
2022-08-08 11:15:00,238.18,238.22,236.6,236.82,97073.0,238.18,238.22,236.6,236.82,97073.0
2022-08-08 11:20:00,236.86,237.78,236.72,237.36,52618.0,236.86,237.78,236.72,237.36,52618.0
2022-08-08 11:25:00,237.32,237.65,237.05,237.23,67281.0,237.32,237.65,237.05,237.23,67281.0
2022-08-08 11:30:00,237.16,237.29,236.81,237.09,67217.0,237.16,237.29,236.81,237.09,67217.0
2022-08-08 11:35:00,236.98,237.14,235.26,235.48,83549.0,236.98,237.14,235.26,235.48,83549.0
2022-08-08 11:40:00,235.49,236.18,234.02,234.32,137368.0,235.49,236.18,234.02,234.32,137368.0
2022-08-08 11:45:00,234.33,234.98,233.58,234.57,119442.0,234.33,234.98,233.58,234.57,119442.0
2022-08-08 11:50:00,234.59,235.83,234.57,235.38,81524.0,234.59,235.83,234.57,235.38,81524.0
2022-08-08 11:55:00,235.42,235.67,235.01,235.34,65772.0,235.42,235.67,235.01,235.34,65772.0
2022-08-08 12:00:00,235.4,235.85,234.88,235.08,59438.0,235.4,235.85,234.88,235.08,59438.0
2022-08-08 12:05:00,235.04,235.51,234.26,234.64,76786.0,235.04,235.51,234.26,234.64,76786.0
2022-08-08 12:10:00,234.71,235.48,234.3,235.12,81735.0,234.71,235.48,234.3,235.12,81735.0
2022-08-08 12:15:00,235.09,235.27,234.23,234.7,80493.0,235.09,235.27,234.23,234.7,80493.0
2022-08-08 12:20:00,234.62,235.28,234.42,234.96,60844.0,234.62,235.28,234.42,234.96,60844.0
2022-08-08 12:25:00,234.95,235.2,234.52,234.82,76718.0,234.95,235.2,234.52,234.82,76718.0
2022-08-08 12:30:00,234.73,235.6,234.72,235.51,68598.0,234.73,235.6,234.72,235.51,68598.0
2022-08-08 12:35:00,235.59,235.63,234.89,234.99,81745.0,235.59,235.63,234.89,234.99,81745.0
2022-08-08 12:40:00,235.19,235.93,234.95,235.86,55190.0,235.19,235.93,234.95,235.86,55190.0
2022-08-08 12:45:00,235.85,236.33,235.66,236.22,58895.0,235.85,236.33,235.66,236.22,58895.0
2022-08-08 12:50:00,236.32,236.99,236.24,236.76,57597.0,236.32,236.99,236.24,236.76,57597.0
2022-08-08 12:55:00,236.8,236.8,235.83,236.18,33956.0,236.8,236.8,235.83,236.18,33956.0
2022-08-08 13:00:00,236.05,236.2,235.56,236.06,62517.0,236.05,236.2,235.56,236.06,62517.0
2022-08-08 13:05:00,236.05,236.65,236.05,236.36,42647.0,236.05,236.65,236.05,236.36,42647.0
2022-08-08 13:10:00,236.33,236.45,236.03,236.37,21972.0,236.33,236.45,236.03,236.37,21972.0
2022-08-08 13:15:00,236.38,236.84,236.22,236.74,32961.0,236.38,236.84,236.22,236.74,32961.0
2022-08-08 13:20:00,236.75,236.98,236.15,236.59,65744.0,236.75,236.98,236.15,236.59,65744.0
2022-08-08 13:25:00,236.53,237.21,236.49,236.78,64120.0,236.53,237.21,236.49,236.78,64120.0
2022-08-08 13:30:00,236.71,237.0,236.53,236.77,44171.0,236.71,237.0,236.53,236.77,44171.0
2022-08-08 13:35:00,236.75,236.92,236.33,236.59,47375.0,236.75,236.92,236.33,236.59,47375.0
2022-08-08 13:40:00,236.64,237.9,236.52,237.9,59879.0,236.64,237.9,236.52,237.9,59879.0
2022-08-08 13:45:00,237.86,238.5,237.6,238.49,84080.0,237.86,238.5,237.6,238.49,84080.0
2022-08-08 13:50:00,238.49,238.98,238.49,238.84,93365.0,238.49,238.98,238.49,238.84,93365.0
2022-08-08 13:55:00,238.8,239.18,238.77,239.06,66873.0,238.8,239.18,238.77,239.06,66873.0
2022-08-08 14:00:00,239.08,239.08,237.2,237.2,62708.0,239.08,239.08,237.2,237.2,62708.0
2022-08-08 14:05:00,237.19,237.5,236.4,237.12,120018.0,237.19,237.5,236.4,237.12,120018.0
2022-08-08 14:10:00,237.12,237.14,236.57,236.6,42667.0,237.12,237.14,236.57,236.6,42667.0
2022-08-08 14:15:00,236.65,236.76,235.93,236.19,63917.0,236.65,236.76,235.93,236.19,63917.0
2022-08-08 14:20:00,236.14,236.21,235.73,235.84,44345.0,236.14,236.21,235.73,235.84,44345.0
2022-08-08 14:25:00,235.81,235.82,235.22,235.54,49213.0,235.81,235.82,235.22,235.54,49213.0
2022-08-08 14:30:00,235.48,235.69,234.69,235.03,45749.0,235.48,235.69,234.69,235.03,45749.0
2022-08-08 14:35:00,234.95,234.95,234.11,234.16,54468.0,234.95,234.95,234.11,234.16,54468.0
2022-08-08 14:40:00,234.31,234.42,233.9,234.04,38408.0,234.31,234.42,233.9,234.04,38408.0
2022-08-08 14:45:00,234.11,234.6,233.77,234.4,61350.0,234.11,234.6,233.77,234.4,61350.0
2022-08-08 14:50:00,234.36,234.4,233.16,233.24,69773.0,234.36,234.4,233.16,233.24,69773.0
2022-08-08 14:55:00,233.2,234.13,233.17,233.67,51441.0,233.2,234.13,233.17,233.67,51441.0
2022-08-08 15:00:00,233.72,233.86,233.09,233.39,59149.0,233.72,233.86,233.09,233.39,59149.0
2022-08-08 15:05:00,233.34,233.51,233.06,233.13,35652.0,233.34,233.51,233.06,233.13,35652.0
2022-08-08 15:10:00,233.18,233.89,232.92,233.75,59785.0,233.18,233.89,232.92,233.75,59785.0
2022-08-08 15:15:00,233.7,233.73,232.61,232.87,49175.0,233.7,233.73,232.61,232.87,49175.0
2022-08-08 15:20:00,232.93,233.8,232.86,233.37,38784.0,232.93,233.8,232.86,233.37,38784.0
2022-08-08 15:25:00,233.36,233.85,233.31,233.48,49663.0,233.36,233.85,233.31,233.48,49663.0
2022-08-08 15:30:00,233.47,233.72,233.1,233.56,50832.0,233.47,233.72,233.1,233.56,50832.0
2022-08-08 15:35:00,233.54,233.95,233.42,233.93,52438.0,233.54,233.95,233.42,233.93,52438.0
2022-08-08 15:40:00,233.88,234.44,233.85,234.21,93485.0,233.88,234.44,233.85,234.21,93485.0
2022-08-08 15:45:00,234.23,234.26,233.62,233.98,82847.0,234.23,234.26,233.62,233.98,82847.0
2022-08-08 15:50:00,234.04,234.1,233.48,233.74,100087.0,234.04,234.1,233.48,233.74,100087.0
2022-08-08 15:55:00,233.78,233.88,233.32,233.48,193515.0,233.78,233.88,233.32,233.48,193515.0
2022-08-09 09:30:00,231.62,232.2,228.13,228.38,203615.0,231.62,232.2,228.13,228.38,203615.0
2022-08-09 09:35:00,228.35,230.15,227.7,229.54,150612.0,228.35,230.15,227.7,229.54,150612.0
2022-08-09 09:40:00,229.59,231.07,228.8,230.79,76439.0,229.59,231.07,228.8,230.79,76439.0
2022-08-09 09:45:00,230.88,231.1,228.61,228.72,62852.0,230.88,231.1,228.61,228.72,62852.0
2022-08-09 09:50:00,228.84,229.34,227.4,227.47,77099.0,228.84,229.34,227.4,227.47,77099.0
2022-08-09 09:55:00,227.55,227.85,226.28,226.56,99891.0,227.55,227.85,226.28,226.56,99891.0
2022-08-09 10:00:00,226.39,226.41,224.65,225.46,99147.0,226.39,226.41,224.65,225.46,99147.0
2022-08-09 10:05:00,225.37,225.7,224.89,224.99,75574.0,225.37,225.7,224.89,224.99,75574.0
2022-08-09 10:10:00,225.01,226.69,224.92,225.88,103838.0,225.01,226.69,224.92,225.88,103838.0
2022-08-09 10:15:00,225.79,226.9,225.42,226.78,64342.0,225.79,226.9,225.42,226.78,64342.0
2022-08-09 10:20:00,226.75,227.31,226.2,226.48,50709.0,226.75,227.31,226.2,226.48,50709.0
2022-08-09 10:25:00,226.42,227.23,226.27,226.92,37513.0,226.42,227.23,226.27,226.92,37513.0
2022-08-09 10:30:00,227.04,227.07,225.99,227.01,31312.0,227.04,227.07,225.99,227.01,31312.0
2022-08-09 10:35:00,226.92,226.92,225.82,226.17,50844.0,226.92,226.92,225.82,226.17,50844.0
2022-08-09 10:40:00,226.21,226.69,225.57,226.38,46138.0,226.21,226.69,225.57,226.38,46138.0
2022-08-09 10:45:00,226.35,227.0,225.63,226.92,40255.0,226.35,227.0,225.63,226.92,40255.0
2022-08-09 10:50:00,226.92,227.4,226.5,226.74,45906.0,226.92,227.4,226.5,226.74,45906.0
2022-08-09 10:55:00,226.6,227.17,226.59,227.15,45074.0,226.6,227.17,226.59,227.15,45074.0
2022-08-09 11:00:00,227.15,227.15,226.22,226.53,53969.0,227.15,227.15,226.22,226.53,53969.0
2022-08-09 11:05:00,226.52,227.56,226.43,227.36,44891.0,226.52,227.56,226.43,227.36,44891.0
2022-08-09 11:10:00,227.37,228.5,227.27,228.5,52446.0,227.37,228.5,227.27,228.5,52446.0
2022-08-09 11:15:00,228.56,228.64,228.03,228.1,39700.0,228.56,228.64,228.03,228.1,39700.0
2022-08-09 11:20:00,228.05,228.55,227.93,228.48,28649.0,228.05,228.55,227.93,228.48,28649.0
2022-08-09 11:25:00,228.47,228.92,228.14,228.42,47935.0,228.47,228.92,228.14,228.42,47935.0
2022-08-09 11:30:00,228.4,228.41,226.92,227.16,51033.0,228.4,228.41,226.92,227.16,51033.0
2022-08-09 11:35:00,227.23,227.63,226.96,227.14,36549.0,227.23,227.63,226.96,227.14,36549.0
2022-08-09 11:40:00,227.07,227.74,227.06,227.54,44639.0,227.07,227.74,227.06,227.54,44639.0
2022-08-09 11:45:00,227.61,228.18,227.6,228.13,38070.0,227.61,228.18,227.6,228.13,38070.0
2022-08-09 11:50:00,228.13,228.61,227.79,228.55,51101.0,228.13,228.61,227.79,228.55,51101.0
2022-08-09 11:55:00,228.51,228.65,227.93,228.05,93858.0,228.51,228.65,227.93,228.05,93858.0
2022-08-09 12:00:00,228.07,228.28,227.77,228.05,41876.0,228.07,228.28,227.77,228.05,41876.0
2022-08-09 12:05:00,228.06,228.32,227.51,228.01,70669.0,228.06,228.32,227.51,228.01,70669.0
2022-08-09 12:10:00,228.01,228.42,227.9,228.01,47910.0,228.01,228.42,227.9,228.01,47910.0
2022-08-09 12:15:00,228.04,228.31,227.82,228.18,36216.0,228.04,228.31,227.82,228.18,36216.0
2022-08-09 12:20:00,228.2,228.45,228.08,228.11,21365.0,228.2,228.45,228.08,228.11,21365.0
2022-08-09 12:25:00,228.12,228.44,227.91,228.06,32435.0,228.12,228.44,227.91,228.06,32435.0
2022-08-09 12:30:00,228.06,228.39,227.96,228.09,33877.0,228.06,228.39,227.96,228.09,33877.0
2022-08-09 12:35:00,228.09,228.65,227.98,228.4,30452.0,228.09,228.65,227.98,228.4,30452.0
2022-08-09 12:40:00,228.39,228.49,228.02,228.46,25900.0,228.39,228.49,228.02,228.46,25900.0
2022-08-09 12:45:00,228.43,228.43,227.97,228.03,40908.0,228.43,228.43,227.97,228.03,40908.0
2022-08-09 12:50:00,228.06,228.26,227.95,228.07,26997.0,228.06,228.26,227.95,228.07,26997.0
2022-08-09 12:55:00,228.11,228.48,227.95,228.39,32691.0,228.11,228.48,227.95,228.39,32691.0
2022-08-09 13:00:00,228.43,228.62,228.35,228.5,17834.0,228.43,228.62,228.35,228.5,17834.0
2022-08-09 13:05:00,228.58,228.62,227.97,228.32,32367.0,228.58,228.62,227.97,228.32,32367.0
2022-08-09 13:10:00,228.3,228.51,228.11,228.43,23084.0,228.3,228.51,228.11,228.43,23084.0
2022-08-09 13:15:00,228.49,228.83,228.36,228.43,27600.0,228.49,228.83,228.36,228.43,27600.0
2022-08-09 13:20:00,228.44,228.88,228.43,228.85,30347.0,228.44,228.88,228.43,228.85,30347.0
2022-08-09 13:25:00,228.85,228.85,228.45,228.65,25409.0,228.85,228.85,228.45,228.65,25409.0
2022-08-09 13:30:00,228.65,228.65,228.45,228.53,23216.0,228.65,228.65,228.45,228.53,23216.0
2022-08-09 13:35:00,228.57,228.61,228.05,228.06,46361.0,228.57,228.61,228.05,228.06,46361.0
2022-08-09 13:40:00,228.05,228.21,227.89,227.99,63516.0,228.05,228.21,227.89,227.99,63516.0
2022-08-09 13:45:00,227.98,228.6,227.93,228.58,44264.0,227.98,228.6,227.93,228.58,44264.0
2022-08-09 13:50:00,228.66,229.0,228.48,228.81,23273.0,228.66,229.0,228.48,228.81,23273.0
2022-08-09 13:55:00,228.81,229.76,228.8,229.47,47731.0,228.81,229.76,228.8,229.47,47731.0
2022-08-09 14:00:00,229.47,229.93,229.43,229.65,29096.0,229.47,229.93,229.43,229.65,29096.0
2022-08-09 14:05:00,229.61,229.89,229.48,229.65,31090.0,229.61,229.89,229.48,229.65,31090.0
2022-08-09 14:10:00,229.7,229.7,229.38,229.52,20482.0,229.7,229.7,229.38,229.52,20482.0
2022-08-09 14:15:00,229.52,229.54,228.56,228.71,64167.0,229.52,229.54,228.56,228.71,64167.0
2022-08-09 14:20:00,228.65,228.85,228.38,228.42,35627.0,228.65,228.85,228.38,228.42,35627.0
2022-08-09 14:25:00,228.35,228.75,228.35,228.64,23517.0,228.35,228.75,228.35,228.64,23517.0
2022-08-09 14:30:00,228.63,228.85,228.45,228.84,30790.0,228.63,228.85,228.45,228.84,30790.0
2022-08-09 14:35:00,228.85,229.26,228.68,229.11,24153.0,228.85,229.26,228.68,229.11,24153.0
2022-08-09 14:40:00,229.21,229.23,228.96,228.96,15372.0,229.21,229.23,228.96,228.96,15372.0
2022-08-09 14:45:00,228.96,229.59,228.91,229.5,35181.0,228.96,229.59,228.91,229.5,35181.0
2022-08-09 14:50:00,229.46,229.78,229.36,229.53,28955.0,229.46,229.78,229.36,229.53,28955.0
2022-08-09 14:55:00,229.48,229.64,229.23,229.34,27363.0,229.48,229.64,229.23,229.34,27363.0
2022-08-09 15:00:00,229.35,229.47,228.96,228.96,33653.0,229.35,229.47,228.96,228.96,33653.0
2022-08-09 15:05:00,228.97,229.53,228.92,229.52,42158.0,228.97,229.53,228.92,229.52,42158.0
2022-08-09 15:10:00,229.45,229.46,228.53,228.57,30819.0,229.45,229.46,228.53,228.57,30819.0
2022-08-09 15:15:00,228.57,229.28,228.57,229.24,37289.0,228.57,229.28,228.57,229.24,37289.0
2022-08-09 15:20:00,229.2,229.76,229.01,229.75,36018.0,229.2,229.76,229.01,229.75,36018.0
2022-08-09 15:25:00,229.77,229.77,229.27,229.28,45755.0,229.77,229.77,229.27,229.28,45755.0
2022-08-09 15:30:00,229.3,229.71,229.2,229.56,25835.0,229.3,229.71,229.2,229.56,25835.0
2022-08-09 15:35:00,229.54,229.65,229.4,229.54,28425.0,229.54,229.65,229.4,229.54,28425.0
2022-08-09 15:40:00,229.51,229.73,229.49,229.56,46426.0,229.51,229.73,229.49,229.56,46426.0
2022-08-09 15:45:00,229.54,229.88,229.5,229.75,57777.0,229.54,229.88,229.5,229.75,57777.0
2022-08-09 15:50:00,229.78,229.92,229.58,229.75,84852.0,229.78,229.92,229.58,229.75,84852.0
2022-08-09 15:55:00,229.74,230.12,229.65,229.94,236856.0,229.74,230.12,229.65,229.94,236856.0
2022-08-10 09:30:00,236.54,238.67,236.52,237.17,266092.0,236.54,238.67,236.52,237.17,266092.0
2022-08-10 09:35:00,237.29,239.49,237.07,238.35,200739.0,237.29,239.49,237.07,238.35,200739.0
2022-08-10 09:40:00,238.44,239.78,237.89,239.21,141537.0,238.44,239.78,237.89,239.21,141537.0
2022-08-10 09:45:00,239.25,240.28,239.0,239.53,139951.0,239.25,240.28,239.0,239.53,139951.0
2022-08-10 09:50:00,239.66,240.06,238.5,238.66,107510.0,239.66,240.06,238.5,238.66,107510.0
2022-08-10 09:55:00,238.6,239.17,238.0,239.0,107382.0,238.6,239.17,238.0,239.0,107382.0
2022-08-10 10:00:00,239.0,240.1,238.29,239.29,108815.0,239.0,240.1,238.29,239.29,108815.0
2022-08-10 10:05:00,239.2,239.39,238.16,238.69,75082.0,239.2,239.39,238.16,238.69,75082.0
2022-08-10 10:10:00,238.7,239.67,238.37,238.81,88856.0,238.7,239.67,238.37,238.81,88856.0
2022-08-10 10:15:00,238.88,239.32,238.29,238.36,119441.0,238.88,239.32,238.29,238.36,119441.0
2022-08-10 10:20:00,238.42,240.47,237.64,239.91,246084.0,238.42,240.47,237.64,239.91,246084.0
2022-08-10 10:25:00,239.93,241.15,239.8,240.94,145178.0,239.93,241.15,239.8,240.94,145178.0
2022-08-10 10:30:00,240.87,241.31,240.35,241.09,124288.0,240.87,241.31,240.35,241.09,124288.0
2022-08-10 10:35:00,241.17,241.17,240.55,240.55,50845.0,241.17,241.17,240.55,240.55,50845.0
2022-08-10 10:40:00,240.56,241.45,240.49,241.21,85454.0,240.56,241.45,240.49,241.21,85454.0
2022-08-10 10:45:00,241.21,241.44,240.88,241.17,38076.0,241.21,241.44,240.88,241.17,38076.0
2022-08-10 10:50:00,241.2,241.88,240.78,240.88,75411.0,241.2,241.88,240.78,240.88,75411.0
2022-08-10 10:55:00,240.89,241.71,240.85,241.57,73006.0,240.89,241.71,240.85,241.57,73006.0
2022-08-10 11:00:00,241.56,243.14,241.44,243.14,155316.0,241.56,243.14,241.44,243.14,155316.0
2022-08-10 11:05:00,243.08,243.16,241.61,241.69,102891.0,243.08,243.16,241.61,241.69,102891.0
2022-08-10 11:10:00,241.65,241.75,241.11,241.49,58059.0,241.65,241.75,241.11,241.49,58059.0
2022-08-10 11:15:00,241.46,241.48,240.9,241.36,43282.0,241.46,241.48,240.9,241.36,43282.0
2022-08-10 11:20:00,241.37,241.39,240.91,241.14,39629.0,241.37,241.39,240.91,241.14,39629.0
2022-08-10 11:25:00,241.18,241.28,240.7,240.79,62467.0,241.18,241.28,240.7,240.79,62467.0
2022-08-10 11:30:00,240.87,241.19,240.78,240.99,71543.0,240.87,241.19,240.78,240.99,71543.0
2022-08-10 11:35:00,240.91,240.96,240.29,240.57,68808.0,240.91,240.96,240.29,240.57,68808.0
2022-08-10 11:40:00,240.63,240.92,240.31,240.8,50190.0,240.63,240.92,240.31,240.8,50190.0
2022-08-10 11:45:00,240.77,241.74,240.61,241.74,50222.0,240.77,241.74,240.61,241.74,50222.0
2022-08-10 11:50:00,241.75,242.08,241.06,241.99,42463.0,241.75,242.08,241.06,241.99,42463.0
2022-08-10 11:55:00,242.0,242.47,241.9,242.34,55097.0,242.0,242.47,241.9,242.34,55097.0
2022-08-10 12:00:00,242.31,243.16,242.28,243.15,138846.0,242.31,243.16,242.28,243.15,138846.0
2022-08-10 12:05:00,243.12,243.38,242.9,243.35,78443.0,243.12,243.38,242.9,243.35,78443.0
2022-08-10 12:10:00,243.36,243.4,242.7,243.22,63950.0,243.36,243.4,242.7,243.22,63950.0
2022-08-10 12:15:00,243.14,243.4,241.82,241.86,73856.0,243.14,243.4,241.82,241.86,73856.0
2022-08-10 12:20:00,241.94,242.13,241.42,241.98,39533.0,241.94,242.13,241.42,241.98,39533.0
2022-08-10 12:25:00,242.02,242.41,241.79,242.3,50936.0,242.02,242.41,241.79,242.3,50936.0
2022-08-10 12:30:00,242.26,242.63,241.92,242.58,42717.0,242.26,242.63,241.92,242.58,42717.0
2022-08-10 12:35:00,242.61,242.96,242.51,242.71,40297.0,242.61,242.96,242.51,242.71,40297.0
2022-08-10 12:40:00,242.72,242.98,242.39,242.86,35895.0,242.72,242.98,242.39,242.86,35895.0
2022-08-10 12:45:00,242.98,243.04,242.39,242.58,43470.0,242.98,243.04,242.39,242.58,43470.0
2022-08-10 12:50:00,242.63,243.48,242.62,243.4,69726.0,242.63,243.48,242.62,243.4,69726.0
2022-08-10 12:55:00,243.42,243.62,243.22,243.55,49545.0,243.42,243.62,243.22,243.55,49545.0
2022-08-10 13:00:00,243.55,243.55,242.53,243.18,61243.0,243.55,243.55,242.53,243.18,61243.0
2022-08-10 13:05:00,243.16,243.24,242.86,243.12,27077.0,243.16,243.24,242.86,243.12,27077.0
2022-08-10 13:10:00,243.09,243.54,243.05,243.44,26222.0,243.09,243.54,243.05,243.44,26222.0
2022-08-10 13:15:00,243.44,243.52,243.24,243.44,31464.0,243.44,243.52,243.24,243.44,31464.0
2022-08-10 13:20:00,243.42,243.6,243.15,243.55,31161.0,243.42,243.6,243.15,243.55,31161.0
2022-08-10 13:25:00,243.52,243.73,243.31,243.31,51788.0,243.52,243.73,243.31,243.31,51788.0
2022-08-10 13:30:00,243.4,243.5,242.88,243.43,70036.0,243.4,243.5,242.88,243.43,70036.0
2022-08-10 13:35:00,243.45,243.91,243.39,243.91,62750.0,243.45,243.91,243.39,243.91,62750.0
2022-08-10 13:40:00,243.85,244.3,243.84,244.28,70064.0,243.85,244.3,243.84,244.28,70064.0
2022-08-10 13:45:00,244.27,244.54,244.04,244.26,59732.0,244.27,244.54,244.04,244.26,59732.0
2022-08-10 13:50:00,244.33,244.33,244.0,244.29,33154.0,244.33,244.33,244.0,244.29,33154.0
2022-08-10 13:55:00,244.27,244.4,243.9,244.02,42158.0,244.27,244.4,243.9,244.02,42158.0
2022-08-10 14:00:00,244.0,244.27,243.75,244.05,46384.0,244.0,244.27,243.75,244.05,46384.0
2022-08-10 14:05:00,244.09,244.12,243.45,243.52,49801.0,244.09,244.12,243.45,243.52,49801.0
2022-08-10 14:10:00,243.47,243.72,243.27,243.3,41122.0,243.47,243.72,243.27,243.3,41122.0
2022-08-10 14:15:00,243.25,243.27,242.95,243.1,61314.0,243.25,243.27,242.95,243.1,61314.0
2022-08-10 14:20:00,243.06,243.43,242.98,243.26,55940.0,243.06,243.43,242.98,243.26,55940.0
2022-08-10 14:25:00,243.32,243.41,243.01,243.06,33004.0,243.32,243.41,243.01,243.06,33004.0
2022-08-10 14:30:00,243.05,243.08,242.35,242.76,68693.0,243.05,243.08,242.35,242.76,68693.0
2022-08-10 14:35:00,242.79,243.04,242.65,242.83,52732.0,242.79,243.04,242.65,242.83,52732.0
2022-08-10 14:40:00,242.8,242.96,242.59,242.76,37761.0,242.8,242.96,242.59,242.76,37761.0
2022-08-10 14:45:00,242.79,242.82,242.37,242.42,48986.0,242.79,242.82,242.37,242.42,48986.0
2022-08-10 14:50:00,242.44,242.81,242.36,242.57,47483.0,242.44,242.81,242.36,242.57,47483.0
2022-08-10 14:55:00,242.55,242.76,242.43,242.59,36549.0,242.55,242.76,242.43,242.59,36549.0
2022-08-10 15:00:00,242.59,243.23,242.35,243.18,53632.0,242.59,243.23,242.35,243.18,53632.0
2022-08-10 15:05:00,243.21,243.24,242.63,242.94,51434.0,243.21,243.24,242.63,242.94,51434.0
2022-08-10 15:10:00,242.95,243.54,242.95,243.53,49452.0,242.95,243.54,242.95,243.53,49452.0
2022-08-10 15:15:00,243.55,243.85,243.4,243.6,63947.0,243.55,243.85,243.4,243.6,63947.0
2022-08-10 15:20:00,243.6,243.8,243.45,243.8,42704.0,243.6,243.8,243.45,243.8,42704.0
2022-08-10 15:25:00,243.8,243.8,243.46,243.71,37746.0,243.8,243.8,243.46,243.71,37746.0
2022-08-10 15:30:00,243.69,243.69,243.2,243.3,52337.0,243.69,243.69,243.2,243.3,52337.0
2022-08-10 15:35:00,243.29,243.85,243.23,243.79,60340.0,243.29,243.85,243.23,243.79,60340.0
2022-08-10 15:40:00,243.78,243.8,243.32,243.6,66928.0,243.78,243.8,243.32,243.6,66928.0
2022-08-10 15:45:00,243.59,243.78,243.31,243.78,100989.0,243.59,243.78,243.31,243.78,100989.0
2022-08-10 15:50:00,243.79,244.0,243.25,243.67,164079.0,243.79,244.0,243.25,243.67,164079.0
2022-08-10 15:55:00,243.68,244.11,243.55,244.11,301940.0,243.68,244.11,243.55,244.11,301940.0
2022-08-11 09:30:00,244.76,250.67,244.68,248.24,522939.0,244.76,250.67,244.68,248.24,522939.0
2022-08-11 09:35:00,248.09,250.4,247.87,249.51,212926.0,248.09,250.4,247.87,249.51,212926.0
2022-08-11 09:40:00,249.38,249.64,246.79,246.79,184967.0,249.38,249.64,246.79,246.79,184967.0
2022-08-11 09:45:00,246.87,247.93,246.32,247.91,167422.0,246.87,247.93,246.32,247.91,167422.0
2022-08-11 09:50:00,247.91,248.38,247.29,247.83,115453.0,247.91,248.38,247.29,247.83,115453.0
2022-08-11 09:55:00,247.83,247.84,247.0,247.7,74409.0,247.83,247.84,247.0,247.7,74409.0
2022-08-11 10:00:00,247.69,249.0,247.67,248.98,85038.0,247.69,249.0,247.67,248.98,85038.0
2022-08-11 10:05:00,248.85,249.12,248.38,248.98,68537.0,248.85,249.12,248.38,248.98,68537.0
2022-08-11 10:10:00,249.09,250.61,249.05,250.3,130278.0,249.09,250.61,249.05,250.3,130278.0
2022-08-11 10:15:00,250.25,251.62,250.19,251.45,133829.0,250.25,251.62,250.19,251.45,133829.0
2022-08-11 10:20:00,251.4,251.42,249.9,250.01,84087.0,251.4,251.42,249.9,250.01,84087.0
2022-08-11 10:25:00,250.04,250.36,249.44,249.44,112129.0,250.04,250.36,249.44,249.44,112129.0
2022-08-11 10:30:00,249.4,250.12,249.15,249.26,87067.0,249.4,250.12,249.15,249.26,87067.0
2022-08-11 10:35:00,249.36,251.08,249.35,249.99,120248.0,249.36,251.08,249.35,249.99,120248.0
2022-08-11 10:40:00,249.97,250.12,248.42,248.55,95333.0,249.97,250.12,248.42,248.55,95333.0
2022-08-11 10:45:00,248.55,248.71,247.59,247.66,97702.0,248.55,248.71,247.59,247.66,97702.0
2022-08-11 10:50:00,247.69,248.38,247.3,247.91,61379.0,247.69,248.38,247.3,247.91,61379.0
2022-08-11 10:55:00,247.9,248.35,247.66,247.77,49049.0,247.9,248.35,247.66,247.77,49049.0
2022-08-11 11:00:00,247.81,248.06,246.96,247.11,67494.0,247.81,248.06,246.96,247.11,67494.0
2022-08-11 11:05:00,247.19,247.23,244.38,244.96,130922.0,247.19,247.23,244.38,244.96,130922.0
2022-08-11 11:10:00,245.0,245.1,244.25,244.42,72750.0,245.0,245.1,244.25,244.42,72750.0
2022-08-11 11:15:00,244.35,245.12,243.04,243.04,114975.0,244.35,245.12,243.04,243.04,114975.0
2022-08-11 11:20:00,243.08,244.34,243.08,244.17,90004.0,243.08,244.34,243.08,244.17,90004.0
2022-08-11 11:25:00,244.2,245.47,244.07,245.37,66995.0,244.2,245.47,244.07,245.37,66995.0
2022-08-11 11:30:00,245.38,245.72,245.15,245.37,83509.0,245.38,245.72,245.15,245.37,83509.0
2022-08-11 11:35:00,245.37,245.66,245.04,245.28,48673.0,245.37,245.66,245.04,245.28,48673.0
2022-08-11 11:40:00,245.28,246.08,245.21,245.92,65544.0,245.28,246.08,245.21,245.92,65544.0
2022-08-11 11:45:00,245.9,245.9,244.88,244.98,58028.0,245.9,245.9,244.88,244.98,58028.0
2022-08-11 11:50:00,244.9,245.2,243.99,245.14,83135.0,244.9,245.2,243.99,245.14,83135.0
2022-08-11 11:55:00,245.2,246.21,244.93,245.87,68087.0,245.2,246.21,244.93,245.87,68087.0
2022-08-11 12:00:00,245.95,246.64,245.81,245.86,70147.0,245.95,246.64,245.81,245.86,70147.0
2022-08-11 12:05:00,245.86,245.91,245.22,245.62,44403.0,245.86,245.91,245.22,245.62,44403.0
2022-08-11 12:10:00,245.65,246.0,245.07,245.47,56708.0,245.65,246.0,245.07,245.47,56708.0
2022-08-11 12:15:00,245.44,245.55,244.53,244.61,48118.0,245.44,245.55,244.53,244.61,48118.0
2022-08-11 12:20:00,244.64,244.64,244.12,244.4,85900.0,244.64,244.64,244.12,244.4,85900.0
2022-08-11 12:25:00,244.36,245.72,244.36,245.61,58695.0,244.36,245.72,244.36,245.61,58695.0
2022-08-11 12:30:00,245.6,246.25,245.51,246.18,45381.0,245.6,246.25,245.51,246.18,45381.0
2022-08-11 12:35:00,246.17,246.25,245.86,245.87,36003.0,246.17,246.25,245.86,245.87,36003.0
2022-08-11 12:40:00,245.9,246.4,245.86,246.12,50389.0,245.9,246.4,245.86,246.12,50389.0
2022-08-11 12:45:00,246.14,246.17,245.73,246.07,25613.0,246.14,246.17,245.73,246.07,25613.0
2022-08-11 12:50:00,246.09,246.39,245.97,246.18,14450.0,246.09,246.39,245.97,246.18,14450.0
2022-08-11 12:55:00,246.21,246.38,245.91,246.24,21662.0,246.21,246.38,245.91,246.24,21662.0
2022-08-11 13:00:00,246.26,246.74,246.1,246.14,55203.0,246.26,246.74,246.1,246.14,55203.0
2022-08-11 13:05:00,246.16,246.58,246.15,246.42,41881.0,246.16,246.58,246.15,246.42,41881.0
2022-08-11 13:10:00,246.42,247.02,246.4,247.02,32344.0,246.42,247.02,246.4,247.02,32344.0
2022-08-11 13:15:00,247.09,247.29,246.72,247.02,40107.0,247.09,247.29,246.72,247.02,40107.0
2022-08-11 13:20:00,246.97,247.15,246.86,247.04,33386.0,246.97,247.15,246.86,247.04,33386.0
2022-08-11 13:25:00,247.09,247.34,246.69,246.85,39826.0,247.09,247.34,246.69,246.85,39826.0
2022-08-11 13:30:00,246.77,246.89,246.1,246.13,40861.0,246.77,246.89,246.1,246.13,40861.0
2022-08-11 13:35:00,246.14,246.43,245.89,245.94,43762.0,246.14,246.43,245.89,245.94,43762.0
2022-08-11 13:40:00,246.03,246.57,245.85,246.23,33916.0,246.03,246.57,245.85,246.23,33916.0
2022-08-11 13:45:00,246.25,246.25,245.22,245.26,43950.0,246.25,246.25,245.22,245.26,43950.0
2022-08-11 13:50:00,245.28,245.68,244.8,244.84,61453.0,245.28,245.68,244.8,244.84,61453.0
2022-08-11 13:55:00,244.84,244.92,244.44,244.64,44195.0,244.84,244.92,244.44,244.64,44195.0
2022-08-11 14:00:00,244.64,244.65,243.6,243.7,68560.0,244.64,244.65,243.6,243.7,68560.0
2022-08-11 14:05:00,243.65,243.8,243.36,243.66,48539.0,243.65,243.8,243.36,243.66,48539.0
2022-08-11 14:10:00,243.65,243.79,243.24,243.43,48671.0,243.65,243.79,243.24,243.43,48671.0
2022-08-11 14:15:00,243.38,244.0,243.06,243.96,66121.0,243.38,244.0,243.06,243.96,66121.0
2022-08-11 14:20:00,243.9,244.1,243.57,243.9,33414.0,243.9,244.1,243.57,243.9,33414.0
2022-08-11 14:25:00,243.79,243.85,243.35,243.36,47677.0,243.79,243.85,243.35,243.36,47677.0
2022-08-11 14:30:00,243.38,243.62,242.66,242.8,67793.0,243.38,243.62,242.66,242.8,67793.0
2022-08-11 14:35:00,242.8,243.52,242.7,243.04,29792.0,242.8,243.52,242.7,243.04,29792.0
2022-08-11 14:40:00,243.16,243.44,242.4,242.74,37298.0,243.16,243.44,242.4,242.74,37298.0
2022-08-11 14:45:00,242.72,242.88,242.16,242.6,44559.0,242.72,242.88,242.16,242.6,44559.0
2022-08-11 14:50:00,242.62,242.62,241.51,241.69,62066.0,242.62,242.62,241.51,241.69,62066.0
2022-08-11 14:55:00,241.64,242.99,241.58,242.72,78639.0,241.64,242.99,241.58,242.72,78639.0
2022-08-11 15:00:00,242.76,243.5,242.69,243.37,65772.0,242.76,243.5,242.69,243.37,65772.0
2022-08-11 15:05:00,243.41,243.46,242.45,242.96,75315.0,243.41,243.46,242.45,242.96,75315.0
2022-08-11 15:10:00,242.93,242.96,242.02,242.56,45972.0,242.93,242.96,242.02,242.56,45972.0
2022-08-11 15:15:00,242.64,243.3,242.52,243.13,40940.0,242.64,243.3,242.52,243.13,40940.0
2022-08-11 15:20:00,243.16,243.24,242.62,242.63,35621.0,243.16,243.24,242.62,242.63,35621.0
2022-08-11 15:25:00,242.61,243.25,242.58,243.17,30002.0,242.61,243.25,242.58,243.17,30002.0
2022-08-11 15:30:00,243.16,243.32,242.77,243.18,37872.0,243.16,243.32,242.77,243.18,37872.0
2022-08-11 15:35:00,243.17,243.17,242.33,242.51,40666.0,243.17,243.17,242.33,242.51,40666.0
2022-08-11 15:40:00,242.49,242.98,242.38,242.63,29411.0,242.49,242.98,242.38,242.63,29411.0
2022-08-11 15:45:00,242.61,242.73,241.99,242.16,40790.0,242.61,242.73,241.99,242.16,40790.0
2022-08-11 15:50:00,242.17,242.84,241.97,242.78,72861.0,242.17,242.84,241.97,242.78,72861.0
2022-08-11 15:55:00,242.75,243.37,242.5,242.69,213672.0,242.75,243.37,242.5,242.69,213672.0
2022-08-12 09:30:00,244.81,247.99,244.7,246.23,218534.0,244.81,247.99,244.7,246.23,218534.0
2022-08-12 09:35:00,246.31,246.82,244.83,245.85,143254.0,246.31,246.82,244.83,245.85,143254.0
2022-08-12 09:40:00,245.88,247.25,245.58,246.55,85031.0,245.88,247.25,245.58,246.55,85031.0
2022-08-12 09:45:00,246.34,246.6,244.61,245.29,81951.0,246.34,246.6,244.61,245.29,81951.0
2022-08-12 09:50:00,245.15,246.5,244.88,245.51,71770.0,245.15,246.5,244.88,245.51,71770.0
2022-08-12 09:55:00,245.48,245.9,245.02,245.63,42712.0,245.48,245.9,245.02,245.63,42712.0
2022-08-12 10:00:00,245.52,245.6,243.76,244.71,91425.0,245.52,245.6,243.76,244.71,91425.0
2022-08-12 10:05:00,244.82,245.8,243.79,245.37,48078.0,244.82,245.8,243.79,245.37,48078.0
2022-08-12 10:10:00,245.41,246.74,245.38,245.96,74479.0,245.41,246.74,245.38,245.96,74479.0
2022-08-12 10:15:00,245.76,246.86,245.71,246.85,60073.0,245.76,246.86,245.71,246.85,60073.0
2022-08-12 10:20:00,246.86,247.17,246.27,246.36,57599.0,246.86,247.17,246.27,246.36,57599.0
2022-08-12 10:25:00,246.34,246.58,245.71,246.11,53203.0,246.34,246.58,245.71,246.11,53203.0
2022-08-12 10:30:00,246.04,246.2,245.32,245.5,43551.0,246.04,246.2,245.32,245.5,43551.0
2022-08-12 10:35:00,245.36,245.63,244.88,245.08,56806.0,245.36,245.63,244.88,245.08,56806.0
2022-08-12 10:40:00,245.06,245.27,244.11,244.63,58414.0,245.06,245.27,244.11,244.63,58414.0
2022-08-12 10:45:00,244.53,244.65,244.13,244.49,40899.0,244.53,244.65,244.13,244.49,40899.0
2022-08-12 10:50:00,244.52,245.3,244.5,245.25,41925.0,244.52,245.3,244.5,245.25,41925.0
2022-08-12 10:55:00,245.23,245.64,244.92,245.35,49542.0,245.23,245.64,244.92,245.35,49542.0
2022-08-12 11:00:00,245.42,246.07,245.0,245.56,46241.0,245.42,246.07,245.0,245.56,46241.0
2022-08-12 11:05:00,245.63,245.89,245.45,245.74,37467.0,245.63,245.89,245.45,245.74,37467.0
2022-08-12 11:10:00,245.74,245.81,245.32,245.66,36117.0,245.74,245.81,245.32,245.66,36117.0
2022-08-12 11:15:00,245.68,246.4,245.52,246.23,39912.0,245.68,246.4,245.52,246.23,39912.0
2022-08-12 11:20:00,246.26,246.65,246.06,246.16,56278.0,246.26,246.65,246.06,246.16,56278.0
2022-08-12 11:25:00,246.12,246.44,246.02,246.04,27028.0,246.12,246.44,246.02,246.04,27028.0
2022-08-12 11:30:00,246.09,246.51,246.0,246.49,26149.0,246.09,246.51,246.0,246.49,26149.0
2022-08-12 11:35:00,246.39,246.77,246.28,246.59,19542.0,246.39,246.77,246.28,246.59,19542.0
2022-08-12 11:40:00,246.61,246.61,246.14,246.38,20938.0,246.61,246.61,246.14,246.38,20938.0
2022-08-12 11:45:00,246.37,246.6,245.57,245.57,51576.0,246.37,246.6,245.57,245.57,51576.0
2022-08-12 11:50:00,245.53,245.69,245.08,245.29,40229.0,245.53,245.69,245.08,245.29,40229.0
2022-08-12 11:55:00,245.3,245.34,244.64,244.66,62687.0,245.3,245.34,244.64,244.66,62687.0
2022-08-12 12:00:00,244.65,245.45,244.64,245.36,35308.0,244.65,245.45,244.64,245.36,35308.0
2022-08-12 12:05:00,245.43,245.7,245.09,245.58,20803.0,245.43,245.7,245.09,245.58,20803.0
2022-08-12 12:10:00,245.66,245.77,245.26,245.35,19782.0,245.66,245.77,245.26,245.35,19782.0
2022-08-12 12:15:00,245.35,245.7,245.21,245.66,32540.0,245.35,245.7,245.21,245.66,32540.0
2022-08-12 12:20:00,245.75,246.17,245.66,246.0,13633.0,245.75,246.17,245.66,246.0,13633.0
2022-08-12 12:25:00,245.98,246.13,245.86,246.12,17271.0,245.98,246.13,245.86,246.12,17271.0
2022-08-12 12:30:00,246.1,246.11,245.63,246.04,16990.0,246.1,246.11,245.63,246.04,16990.0
2022-08-12 12:35:00,246.06,246.56,245.91,246.41,33531.0,246.06,246.56,245.91,246.41,33531.0
2022-08-12 12:40:00,246.45,246.48,245.79,246.06,22669.0,246.45,246.48,245.79,246.06,22669.0
2022-08-12 12:45:00,246.03,246.33,246.03,246.16,31464.0,246.03,246.33,246.03,246.16,31464.0
2022-08-12 12:50:00,246.09,246.16,245.87,245.92,17025.0,246.09,246.16,245.87,245.92,17025.0
2022-08-12 12:55:00,245.94,245.98,245.6,245.75,17857.0,245.94,245.98,245.6,245.75,17857.0
2022-08-12 13:00:00,245.79,246.22,245.78,246.0,19462.0,245.79,246.22,245.78,246.0,19462.0
2022-08-12 13:05:00,246.15,246.38,245.93,246.12,20541.0,246.15,246.38,245.93,246.12,20541.0
2022-08-12 13:10:00,246.16,246.28,245.89,246.14,31488.0,246.16,246.28,245.89,246.14,31488.0
2022-08-12 13:15:00,246.09,246.52,245.93,246.48,18370.0,246.09,246.52,245.93,246.48,18370.0
2022-08-12 13:20:00,246.46,246.77,246.45,246.73,31703.0,246.46,246.77,246.45,246.73,31703.0
2022-08-12 13:25:00,246.71,246.87,246.44,246.56,21504.0,246.71,246.87,246.44,246.56,21504.0
2022-08-12 13:30:00,246.55,246.85,246.55,246.72,22160.0,246.55,246.85,246.55,246.72,22160.0
2022-08-12 13:35:00,246.68,246.88,246.37,246.38,52734.0,246.68,246.88,246.37,246.38,52734.0
2022-08-12 13:40:00,246.41,246.7,246.36,246.66,42185.0,246.41,246.7,246.36,246.66,42185.0
2022-08-12 13:45:00,246.61,246.7,246.5,246.62,8339.0,246.61,246.7,246.5,246.62,8339.0
2022-08-12 13:50:00,246.63,246.86,246.21,246.55,42623.0,246.63,246.86,246.21,246.55,42623.0
2022-08-12 13:55:00,246.52,246.81,246.4,246.68,25634.0,246.52,246.81,246.4,246.68,25634.0
2022-08-12 14:00:00,246.77,246.9,246.66,246.82,18348.0,246.77,246.9,246.66,246.82,18348.0
2022-08-12 14:05:00,246.81,247.52,246.76,247.5,78962.0,246.81,247.52,246.76,247.5,78962.0
2022-08-12 14:10:00,247.51,247.91,247.42,247.91,73608.0,247.51,247.91,247.42,247.91,73608.0
2022-08-12 14:15:00,247.84,247.97,247.5,247.64,72502.0,247.84,247.97,247.5,247.64,72502.0
2022-08-12 14:20:00,247.61,247.76,247.45,247.67,25803.0,247.61,247.76,247.45,247.67,25803.0
2022-08-12 14:25:00,247.7,247.9,247.51,247.84,23242.0,247.7,247.9,247.51,247.84,23242.0
2022-08-12 14:30:00,247.9,248.29,247.89,248.26,51888.0,247.9,248.29,247.89,248.26,51888.0
2022-08-12 14:35:00,248.25,248.25,247.97,248.24,40742.0,248.25,248.25,247.97,248.24,40742.0
2022-08-12 14:40:00,248.18,248.21,247.85,248.03,41776.0,248.18,248.21,247.85,248.03,41776.0
2022-08-12 14:45:00,248.01,248.18,247.9,248.1,33473.0,248.01,248.18,247.9,248.1,33473.0
2022-08-12 14:50:00,248.07,248.17,247.76,247.86,37423.0,248.07,248.17,247.76,247.86,37423.0
2022-08-12 14:55:00,247.87,248.1,247.79,248.05,23385.0,247.87,248.1,247.79,248.05,23385.0
2022-08-12 15:00:00,248.02,248.06,247.65,247.94,41888.0,248.02,248.06,247.65,247.94,41888.0
2022-08-12 15:05:00,247.99,248.3,247.96,248.3,39829.0,247.99,248.3,247.96,248.3,39829.0
2022-08-12 15:10:00,248.31,248.5,248.24,248.26,58032.0,248.31,248.5,248.24,248.26,58032.0
2022-08-12 15:15:00,248.25,248.86,248.24,248.83,45983.0,248.25,248.86,248.24,248.83,45983.0
2022-08-12 15:20:00,248.77,248.79,248.37,248.46,44079.0,248.77,248.79,248.37,248.46,44079.0
2022-08-12 15:25:00,248.47,249.08,248.47,248.96,88143.0,248.47,249.08,248.47,248.96,88143.0
2022-08-12 15:30:00,248.95,249.2,248.81,248.96,89338.0,248.95,249.2,248.81,248.96,89338.0
2022-08-12 15:35:00,248.96,249.4,248.69,248.86,80405.0,248.96,249.4,248.69,248.86,80405.0
2022-08-12 15:40:00,248.89,248.98,248.35,248.64,79861.0,248.89,248.98,248.35,248.64,79861.0
2022-08-12 15:45:00,248.62,248.67,248.27,248.67,67980.0,248.62,248.67,248.27,248.67,67980.0
2022-08-12 15:50:00,248.67,248.99,248.62,248.79,118724.0,248.67,248.99,248.62,248.79,118724.0
2022-08-12 15:55:00,248.76,249.41,248.75,249.3,228854.0,248.76,249.41,248.75,249.3,228854.0
2022-08-15 09:30:00,248.11,251.99,248.0,251.78,228826.0,248.11,251.99,248.0,251.78,228826.0
2022-08-15 09:35:00,251.78,251.98,249.99,250.0,114652.0,251.78,251.98,249.99,250.0,114652.0
2022-08-15 09:40:00,250.04,250.3,248.67,249.29,123657.0,250.04,250.3,248.67,249.29,123657.0
2022-08-15 09:45:00,249.29,249.6,248.25,248.36,58953.0,249.29,249.6,248.25,248.36,58953.0
2022-08-15 09:50:00,248.25,250.77,248.11,250.72,61109.0,248.25,250.77,248.11,250.72,61109.0
2022-08-15 09:55:00,250.98,251.27,250.38,250.66,66146.0,250.98,251.27,250.38,250.66,66146.0
2022-08-15 10:00:00,250.6,250.6,249.3,249.94,72911.0,250.6,250.6,249.3,249.94,72911.0
2022-08-15 10:05:00,249.86,250.2,248.81,249.03,64617.0,249.86,250.2,248.81,249.03,64617.0
2022-08-15 10:10:00,249.2,249.32,247.66,248.01,94999.0,249.2,249.32,247.66,248.01,94999.0
2022-08-15 10:15:00,248.04,248.32,247.52,248.1,56055.0,248.04,248.32,247.52,248.1,56055.0
2022-08-15 10:20:00,247.98,249.07,247.51,248.76,54938.0,247.98,249.07,247.51,248.76,54938.0
2022-08-15 10:25:00,248.75,249.64,248.55,249.53,54271.0,248.75,249.64,248.55,249.53,54271.0
2022-08-15 10:30:00,249.59,250.67,249.31,250.29,63678.0,249.59,250.67,249.31,250.29,63678.0
2022-08-15 10:35:00,250.3,250.88,249.71,250.14,58060.0,250.3,250.88,249.71,250.14,58060.0
2022-08-15 10:40:00,250.14,250.58,249.56,249.84,36653.0,250.14,250.58,249.56,249.84,36653.0
2022-08-15 10:45:00,249.84,249.97,248.91,248.95,27312.0,249.84,249.97,248.91,248.95,27312.0
2022-08-15 10:50:00,248.96,249.92,248.93,249.63,29103.0,248.96,249.92,248.93,249.63,29103.0
2022-08-15 10:55:00,249.54,249.62,248.55,248.55,60047.0,249.54,249.62,248.55,248.55,60047.0
2022-08-15 11:00:00,248.5,249.68,248.14,249.59,35861.0,248.5,249.68,248.14,249.59,35861.0
2022-08-15 11:05:00,249.65,250.08,248.74,249.08,50296.0,249.65,250.08,248.74,249.08,50296.0
2022-08-15 11:10:00,249.07,249.08,248.15,248.29,33956.0,249.07,249.08,248.15,248.29,33956.0
2022-08-15 11:15:00,248.28,249.25,248.28,249.1,38326.0,248.28,249.25,248.28,249.1,38326.0
2022-08-15 11:20:00,249.16,249.95,249.01,249.69,39071.0,249.16,249.95,249.01,249.69,39071.0
2022-08-15 11:25:00,249.69,249.84,249.06,249.44,35213.0,249.69,249.84,249.06,249.44,35213.0
2022-08-15 11:30:00,249.49,249.97,249.42,249.97,40370.0,249.49,249.97,249.42,249.97,40370.0
2022-08-15 11:35:00,249.98,250.4,249.73,250.33,30840.0,249.98,250.4,249.73,250.33,30840.0
2022-08-15 11:40:00,250.33,250.34,250.0,250.18,35925.0,250.33,250.34,250.0,250.18,35925.0
2022-08-15 11:45:00,250.25,251.27,250.19,251.14,71240.0,250.25,251.27,250.19,251.14,71240.0
2022-08-15 11:50:00,251.05,251.55,250.83,251.31,44372.0,251.05,251.55,250.83,251.31,44372.0
2022-08-15 11:55:00,251.3,251.38,250.8,251.27,26865.0,251.3,251.38,250.8,251.27,26865.0
2022-08-15 12:00:00,251.23,251.55,250.85,251.53,26530.0,251.23,251.55,250.85,251.53,26530.0
2022-08-15 12:05:00,251.58,251.7,251.05,251.22,34564.0,251.58,251.7,251.05,251.22,34564.0
2022-08-15 12:10:00,251.19,251.75,250.96,251.17,40604.0,251.19,251.75,250.96,251.17,40604.0
2022-08-15 12:15:00,251.19,251.37,250.87,250.93,26919.0,251.19,251.37,250.87,250.93,26919.0
2022-08-15 12:20:00,250.99,251.05,250.46,250.6,29348.0,250.99,251.05,250.46,250.6,29348.0
2022-08-15 12:25:00,250.53,250.87,250.46,250.72,34608.0,250.53,250.87,250.46,250.72,34608.0
2022-08-15 12:30:00,250.69,250.69,250.29,250.57,30030.0,250.69,250.69,250.29,250.57,30030.0
2022-08-15 12:35:00,250.58,250.58,249.72,249.96,30953.0,250.58,250.58,249.72,249.96,30953.0
2022-08-15 12:40:00,250.03,250.09,249.66,249.96,43337.0,250.03,250.09,249.66,249.96,43337.0
2022-08-15 12:45:00,249.9,249.99,249.55,249.63,29143.0,249.9,249.99,249.55,249.63,29143.0
2022-08-15 12:50:00,249.54,249.8,249.31,249.73,31501.0,249.54,249.8,249.31,249.73,31501.0
2022-08-15 12:55:00,249.71,249.85,249.34,249.41,62391.0,249.71,249.85,249.34,249.41,62391.0
2022-08-15 13:00:00,249.38,249.65,249.32,249.53,42866.0,249.38,249.65,249.32,249.53,42866.0
2022-08-15 13:05:00,249.51,250.4,249.51,249.97,32689.0,249.51,250.4,249.51,249.97,32689.0
2022-08-15 13:10:00,249.97,250.2,249.83,249.84,24998.0,249.97,250.2,249.83,249.84,24998.0
2022-08-15 13:15:00,249.9,249.95,249.5,249.52,23025.0,249.9,249.95,249.5,249.52,23025.0
2022-08-15 13:20:00,249.48,249.68,249.26,249.42,32266.0,249.48,249.68,249.26,249.42,32266.0
2022-08-15 13:25:00,249.43,249.54,249.24,249.31,23936.0,249.43,249.54,249.24,249.31,23936.0
2022-08-15 13:30:00,249.35,249.58,248.93,248.96,31843.0,249.35,249.58,248.93,248.96,31843.0
2022-08-15 13:35:00,249.0,249.23,248.75,248.76,18078.0,249.0,249.23,248.75,248.76,18078.0
2022-08-15 13:40:00,248.78,249.0,248.73,248.78,25122.0,248.78,249.0,248.73,248.78,25122.0
2022-08-15 13:45:00,248.76,249.04,248.67,248.95,15838.0,248.76,249.04,248.67,248.95,15838.0
2022-08-15 13:50:00,248.95,249.03,248.6,248.82,18761.0,248.95,249.03,248.6,248.82,18761.0
2022-08-15 13:55:00,248.82,248.87,248.55,248.77,17570.0,248.82,248.87,248.55,248.77,17570.0
2022-08-15 14:00:00,248.77,248.85,248.43,248.72,25349.0,248.77,248.85,248.43,248.72,25349.0
2022-08-15 14:05:00,248.67,248.78,248.21,248.3,30048.0,248.67,248.78,248.21,248.3,30048.0
2022-08-15 14:10:00,248.36,248.37,247.74,248.0,51130.0,248.36,248.37,247.74,248.0,51130.0
2022-08-15 14:15:00,248.0,248.42,247.94,248.33,30944.0,248.0,248.42,247.94,248.33,30944.0
2022-08-15 14:20:00,248.34,248.49,247.8,247.8,25326.0,248.34,248.49,247.8,247.8,25326.0
2022-08-15 14:25:00,247.89,247.97,247.6,247.79,24429.0,247.89,247.97,247.6,247.79,24429.0
2022-08-15 14:30:00,247.79,248.58,247.7,248.35,58309.0,247.79,248.58,247.7,248.35,58309.0
2022-08-15 14:35:00,248.42,248.95,248.34,248.88,37700.0,248.42,248.95,248.34,248.88,37700.0
2022-08-15 14:40:00,248.85,249.21,248.8,249.2,28599.0,248.85,249.21,248.8,249.2,28599.0
2022-08-15 14:45:00,249.16,249.52,249.04,249.52,31509.0,249.16,249.52,249.04,249.52,31509.0
2022-08-15 14:50:00,249.5,249.66,249.38,249.62,38640.0,249.5,249.66,249.38,249.62,38640.0
2022-08-15 14:55:00,249.6,249.8,249.43,249.73,56442.0,249.6,249.8,249.43,249.73,56442.0
2022-08-15 15:00:00,249.72,249.93,249.52,249.78,37419.0,249.72,249.93,249.52,249.78,37419.0
2022-08-15 15:05:00,249.76,249.83,249.24,249.27,48823.0,249.76,249.83,249.24,249.27,48823.0
2022-08-15 15:10:00,249.26,249.88,249.09,249.75,43091.0,249.26,249.88,249.09,249.75,43091.0
2022-08-15 15:15:00,249.79,250.31,249.77,250.22,64592.0,249.79,250.31,249.77,250.22,64592.0
2022-08-15 15:20:00,250.22,250.63,250.22,250.35,45562.0,250.22,250.63,250.22,250.35,45562.0
2022-08-15 15:25:00,250.37,250.46,250.07,250.3,41214.0,250.37,250.46,250.07,250.3,41214.0
2022-08-15 15:30:00,250.33,250.52,249.76,250.45,50084.0,250.33,250.52,249.76,250.45,50084.0
2022-08-15 15:35:00,250.45,250.46,249.87,249.94,38420.0,250.45,250.46,249.87,249.94,38420.0
2022-08-15 15:40:00,249.88,249.95,249.48,249.61,47467.0,249.88,249.95,249.48,249.61,47467.0
2022-08-15 15:45:00,249.61,250.0,249.46,249.94,53735.0,249.61,250.0,249.46,249.94,53735.0
2022-08-15 15:50:00,250.01,250.11,248.83,248.95,96777.0,250.01,250.11,248.83,248.95,96777.0
2022-08-15 15:55:00,248.96,249.12,248.62,249.12,176030.0,248.96,249.12,248.62,249.12,176030.0
2022-08-16 09:30:00,247.16,249.29,247.08,247.48,148799.0,247.16,249.29,247.08,247.48,148799.0
2022-08-16 09:35:00,247.35,248.15,245.64,246.35,94610.0,247.35,248.15,245.64,246.35,94610.0
2022-08-16 09:40:00,246.4,247.09,246.17,246.73,51923.0,246.4,247.09,246.17,246.73,51923.0
2022-08-16 09:45:00,246.71,247.44,245.25,245.39,75050.0,246.71,247.44,245.25,245.39,75050.0
2022-08-16 09:50:00,245.33,247.14,245.25,246.22,81542.0,245.33,247.14,245.25,246.22,81542.0
2022-08-16 09:55:00,246.13,247.95,246.05,247.09,73002.0,246.13,247.95,246.05,247.09,73002.0
2022-08-16 10:00:00,246.92,247.0,245.14,245.64,56550.0,246.92,247.0,245.14,245.64,56550.0
2022-08-16 10:05:00,245.61,246.35,245.53,246.06,40593.0,245.61,246.35,245.53,246.06,40593.0
2022-08-16 10:10:00,246.09,246.8,245.99,246.51,40241.0,246.09,246.8,245.99,246.51,40241.0
2022-08-16 10:15:00,246.57,247.17,245.92,246.89,54862.0,246.57,247.17,245.92,246.89,54862.0
2022-08-16 10:20:00,246.78,246.79,245.8,245.89,38149.0,246.78,246.79,245.8,245.89,38149.0
2022-08-16 10:25:00,245.82,245.83,244.51,245.3,72380.0,245.82,245.83,244.51,245.3,72380.0
2022-08-16 10:30:00,245.27,245.27,244.07,244.07,70966.0,245.27,245.27,244.07,244.07,70966.0
2022-08-16 10:35:00,244.06,244.91,244.03,244.44,39907.0,244.06,244.91,244.03,244.44,39907.0
2022-08-16 10:40:00,244.43,245.24,244.13,244.82,48827.0,244.43,245.24,244.13,244.82,48827.0
2022-08-16 10:45:00,244.86,245.48,244.75,245.42,44861.0,244.86,245.48,244.75,245.42,44861.0
2022-08-16 10:50:00,245.33,245.7,245.1,245.47,33392.0,245.33,245.7,245.1,245.47,33392.0
2022-08-16 10:55:00,245.56,245.64,244.76,245.01,27334.0,245.56,245.64,244.76,245.01,27334.0
2022-08-16 11:00:00,244.96,245.55,244.86,244.93,18347.0,244.96,245.55,244.86,244.93,18347.0
2022-08-16 11:05:00,244.98,245.35,244.75,245.19,26541.0,244.98,245.35,244.75,245.19,26541.0
2022-08-16 11:10:00,245.17,245.95,245.08,245.95,22229.0,245.17,245.95,245.08,245.95,22229.0
2022-08-16 11:15:00,245.95,246.5,245.86,246.44,40085.0,245.95,246.5,245.86,246.44,40085.0
2022-08-16 11:20:00,246.39,246.43,246.05,246.08,14965.0,246.39,246.43,246.05,246.08,14965.0
2022-08-16 11:25:00,246.05,246.98,245.92,246.9,18441.0,246.05,246.98,245.92,246.9,18441.0
2022-08-16 11:30:00,246.9,247.61,246.9,247.36,46304.0,246.9,247.61,246.9,247.36,46304.0
2022-08-16 11:35:00,247.34,247.47,247.03,247.41,37253.0,247.34,247.47,247.03,247.41,37253.0
2022-08-16 11:40:00,247.38,247.65,247.18,247.33,28001.0,247.38,247.65,247.18,247.33,28001.0
2022-08-16 11:45:00,247.31,247.62,247.0,247.09,34222.0,247.31,247.62,247.0,247.09,34222.0
2022-08-16 11:50:00,247.12,247.61,246.89,247.56,30304.0,247.12,247.61,246.89,247.56,30304.0
2022-08-16 11:55:00,247.51,247.72,247.14,247.69,25692.0,247.51,247.72,247.14,247.69,25692.0
2022-08-16 12:00:00,247.69,247.84,247.2,247.47,26083.0,247.69,247.84,247.2,247.47,26083.0
2022-08-16 12:05:00,247.42,247.67,247.04,247.1,15061.0,247.42,247.67,247.04,247.1,15061.0
2022-08-16 12:10:00,247.11,247.36,246.8,247.25,31058.0,247.11,247.36,246.8,247.25,31058.0
2022-08-16 12:15:00,247.3,247.74,247.3,247.67,23305.0,247.3,247.74,247.3,247.67,23305.0
2022-08-16 12:20:00,247.6,247.6,247.06,247.27,31493.0,247.6,247.6,247.06,247.27,31493.0
2022-08-16 12:25:00,247.27,247.37,246.64,246.66,23749.0,247.27,247.37,246.64,246.66,23749.0
2022-08-16 12:30:00,246.63,247.0,246.48,246.84,22625.0,246.63,247.0,246.48,246.84,22625.0
2022-08-16 12:35:00,246.84,247.1,246.8,246.8,10974.0,246.84,247.1,246.8,246.8,10974.0
2022-08-16 12:40:00,246.84,246.86,246.46,246.53,25434.0,246.84,246.86,246.46,246.53,25434.0
2022-08-16 12:45:00,246.54,246.7,246.36,246.57,29425.0,246.54,246.7,246.36,246.57,29425.0
2022-08-16 12:50:00,246.64,246.72,246.5,246.5,21906.0,246.64,246.72,246.5,246.5,21906.0
2022-08-16 12:55:00,246.5,246.97,246.49,246.9,6325.0,246.5,246.97,246.49,246.9,6325.0
2022-08-16 13:00:00,246.9,247.37,246.9,247.34,25700.0,246.9,247.37,246.9,247.34,25700.0
2022-08-16 13:05:00,247.35,247.61,247.34,247.52,23134.0,247.35,247.61,247.34,247.52,23134.0
2022-08-16 13:10:00,247.49,247.75,247.33,247.72,23111.0,247.49,247.75,247.33,247.72,23111.0
2022-08-16 13:15:00,247.75,247.86,247.44,247.47,21567.0,247.75,247.86,247.44,247.47,21567.0
2022-08-16 13:20:00,247.48,247.49,247.15,247.31,21927.0,247.48,247.49,247.15,247.31,21927.0
2022-08-16 13:25:00,247.35,247.65,247.17,247.24,35534.0,247.35,247.65,247.17,247.24,35534.0
2022-08-16 13:30:00,247.23,247.7,247.23,247.6,24362.0,247.23,247.7,247.23,247.6,24362.0
2022-08-16 13:35:00,247.6,248.24,247.47,248.13,29940.0,247.6,248.24,247.47,248.13,29940.0
2022-08-16 13:40:00,248.09,248.24,247.77,248.06,25586.0,248.09,248.24,247.77,248.06,25586.0
2022-08-16 13:45:00,248.08,248.26,247.99,248.25,25113.0,248.08,248.26,247.99,248.25,25113.0
2022-08-16 13:50:00,248.27,248.41,248.13,248.26,29765.0,248.27,248.41,248.13,248.26,29765.0
2022-08-16 13:55:00,248.2,248.3,247.97,248.15,26701.0,248.2,248.3,247.97,248.15,26701.0
2022-08-16 14:00:00,248.13,248.59,248.09,248.34,16424.0,248.13,248.59,248.09,248.34,16424.0
2022-08-16 14:05:00,248.42,248.84,248.35,248.82,21638.0,248.42,248.84,248.35,248.82,21638.0
2022-08-16 14:10:00,248.87,249.0,248.81,248.93,38602.0,248.87,249.0,248.81,248.93,38602.0
2022-08-16 14:15:00,248.88,249.06,248.77,248.87,34849.0,248.88,249.06,248.77,248.87,34849.0
2022-08-16 14:20:00,248.87,248.98,248.62,248.66,13933.0,248.87,248.98,248.62,248.66,13933.0
2022-08-16 14:25:00,248.72,248.73,248.32,248.63,18774.0,248.72,248.73,248.32,248.63,18774.0
2022-08-16 14:30:00,248.62,248.62,247.69,247.7,37732.0,248.62,248.62,247.69,247.7,37732.0
2022-08-16 14:35:00,247.63,247.64,246.3,246.44,34868.0,247.63,247.64,246.3,246.44,34868.0
2022-08-16 14:40:00,246.38,246.44,245.61,245.62,53859.0,246.38,246.44,245.61,245.62,53859.0
2022-08-16 14:45:00,245.58,245.58,244.72,245.01,61570.0,245.58,245.58,244.72,245.01,61570.0
2022-08-16 14:50:00,245.01,245.6,244.84,245.34,49687.0,245.01,245.6,244.84,245.34,49687.0
2022-08-16 14:55:00,245.42,245.94,245.25,245.84,29134.0,245.42,245.94,245.25,245.84,29134.0
2022-08-16 15:00:00,245.83,245.84,245.28,245.4,23908.0,245.83,245.84,245.28,245.4,23908.0
2022-08-16 15:05:00,245.4,245.95,245.37,245.71,25578.0,245.4,245.95,245.37,245.71,25578.0
2022-08-16 15:10:00,245.63,245.94,245.36,245.9,22743.0,245.63,245.94,245.36,245.9,22743.0
2022-08-16 15:15:00,245.91,246.66,245.7,246.66,42951.0,245.91,246.66,245.7,246.66,42951.0
2022-08-16 15:20:00,246.63,246.81,246.37,246.42,47944.0,246.63,246.81,246.37,246.42,47944.0
2022-08-16 15:25:00,246.48,246.82,245.95,246.64,99180.0,246.48,246.82,245.95,246.64,99180.0
2022-08-16 15:30:00,246.62,246.97,246.52,246.64,36576.0,246.62,246.97,246.52,246.64,36576.0
2022-08-16 15:35:00,246.68,246.8,246.45,246.55,41563.0,246.68,246.8,246.45,246.55,41563.0
2022-08-16 15:40:00,246.57,246.96,246.5,246.63,56446.0,246.57,246.96,246.5,246.63,56446.0
2022-08-16 15:45:00,246.63,247.09,246.57,246.67,74722.0,246.63,247.09,246.57,246.67,74722.0
2022-08-16 15:50:00,246.72,246.83,245.94,246.05,125581.0,246.72,246.83,245.94,246.05,125581.0
2022-08-16 15:55:00,246.05,246.1,245.62,245.67,245881.0,246.05,246.1,245.62,245.67,245881.0
2022-08-17 09:30:00,241.49,242.9,240.64,242.0,179103.0,241.49,242.9,240.64,242.0,179103.0
2022-08-17 09:35:00,241.71,242.5,240.75,241.06,82014.0,241.71,242.5,240.75,241.06,82014.0
2022-08-17 09:40:00,240.97,241.23,239.23,239.9,150776.0,240.97,241.23,239.23,239.9,150776.0
2022-08-17 09:45:00,239.81,240.98,239.53,240.35,54366.0,239.81,240.98,239.53,240.35,54366.0
2022-08-17 09:50:00,240.23,240.7,239.13,240.35,78610.0,240.23,240.7,239.13,240.35,78610.0
2022-08-17 09:55:00,240.41,242.11,240.26,241.98,87849.0,240.41,242.11,240.26,241.98,87849.0
2022-08-17 10:00:00,241.99,241.99,240.64,241.41,32189.0,241.99,241.99,240.64,241.41,32189.0
2022-08-17 10:05:00,241.52,242.25,240.97,241.09,47287.0,241.52,242.25,240.97,241.09,47287.0
2022-08-17 10:10:00,241.11,241.56,240.39,240.57,52041.0,241.11,241.56,240.39,240.57,52041.0
2022-08-17 10:15:00,240.58,240.97,240.01,240.55,41791.0,240.58,240.97,240.01,240.55,41791.0
2022-08-17 10:20:00,240.65,240.93,240.2,240.45,29868.0,240.65,240.93,240.2,240.45,29868.0
2022-08-17 10:25:00,240.48,240.93,240.15,240.3,20978.0,240.48,240.93,240.15,240.3,20978.0
2022-08-17 10:30:00,240.4,240.58,239.79,240.07,59900.0,240.4,240.58,239.79,240.07,59900.0
2022-08-17 10:35:00,240.1,240.1,238.63,238.88,57918.0,240.1,240.1,238.63,238.88,57918.0
2022-08-17 10:40:00,238.89,239.17,238.6,238.92,65023.0,238.89,239.17,238.6,238.92,65023.0
2022-08-17 10:45:00,238.9,239.82,238.89,239.1,39468.0,238.9,239.82,238.89,239.1,39468.0
2022-08-17 10:50:00,239.19,239.36,238.34,238.44,46597.0,239.19,239.36,238.34,238.44,46597.0
2022-08-17 10:55:00,238.42,238.7,237.56,237.69,93321.0,238.42,238.7,237.56,237.69,93321.0
2022-08-17 11:00:00,237.71,238.49,237.67,238.46,70289.0,237.71,238.49,237.67,238.46,70289.0
2022-08-17 11:05:00,238.47,239.11,238.27,238.79,45807.0,238.47,239.11,238.27,238.79,45807.0
2022-08-17 11:10:00,238.81,239.07,238.54,238.89,37402.0,238.81,239.07,238.54,238.89,37402.0
2022-08-17 11:15:00,238.82,239.41,238.53,239.31,33415.0,238.82,239.41,238.53,239.31,33415.0
2022-08-17 11:20:00,239.3,239.83,239.18,239.79,54058.0,239.3,239.83,239.18,239.79,54058.0
2022-08-17 11:25:00,239.84,239.89,239.49,239.74,36882.0,239.84,239.89,239.49,239.74,36882.0
2022-08-17 11:30:00,239.75,240.38,239.51,239.64,46401.0,239.75,240.38,239.51,239.64,46401.0
2022-08-17 11:35:00,239.59,239.68,239.1,239.4,41881.0,239.59,239.68,239.1,239.4,41881.0
2022-08-17 11:40:00,239.37,239.55,238.95,239.26,35549.0,239.37,239.55,238.95,239.26,35549.0
2022-08-17 11:45:00,239.28,239.33,238.78,238.79,44433.0,239.28,239.33,238.78,238.79,44433.0
2022-08-17 11:50:00,238.8,239.16,238.43,238.62,26240.0,238.8,239.16,238.43,238.62,26240.0
2022-08-17 11:55:00,238.56,239.08,238.53,239.02,53917.0,238.56,239.08,238.53,239.02,53917.0
2022-08-17 12:00:00,239.03,239.28,238.98,239.08,14733.0,239.03,239.28,238.98,239.08,14733.0
2022-08-17 12:05:00,239.04,239.57,239.03,239.42,27064.0,239.04,239.57,239.03,239.42,27064.0
2022-08-17 12:10:00,239.54,239.56,239.25,239.39,12059.0,239.54,239.56,239.25,239.39,12059.0
2022-08-17 12:15:00,239.43,239.73,239.27,239.71,16270.0,239.43,239.73,239.27,239.71,16270.0
2022-08-17 12:20:00,239.74,240.1,239.59,240.06,8897.0,239.74,240.1,239.59,240.06,8897.0
2022-08-17 12:25:00,240.09,240.32,239.86,239.93,12996.0,240.09,240.32,239.86,239.93,12996.0
2022-08-17 12:30:00,239.93,240.1,239.63,240.02,21720.0,239.93,240.1,239.63,240.02,21720.0
2022-08-17 12:35:00,240.02,240.69,239.97,240.45,19018.0,240.02,240.69,239.97,240.45,19018.0
2022-08-17 12:40:00,240.36,240.62,240.24,240.27,30846.0,240.36,240.62,240.24,240.27,30846.0
2022-08-17 12:45:00,240.19,240.41,240.08,240.25,23010.0,240.19,240.41,240.08,240.25,23010.0
2022-08-17 12:50:00,240.31,240.37,239.97,240.14,19303.0,240.31,240.37,239.97,240.14,19303.0
2022-08-17 12:55:00,240.07,240.42,240.04,240.33,17218.0,240.07,240.42,240.04,240.33,17218.0
2022-08-17 13:00:00,240.28,240.41,239.73,240.38,20585.0,240.28,240.41,239.73,240.38,20585.0
2022-08-17 13:05:00,240.34,240.44,239.77,239.87,17606.0,240.34,240.44,239.77,239.87,17606.0
2022-08-17 13:10:00,239.87,240.42,239.8,240.41,24094.0,239.87,240.42,239.8,240.41,24094.0
2022-08-17 13:15:00,240.36,240.97,239.95,239.95,30213.0,240.36,240.97,239.95,239.95,30213.0
2022-08-17 13:20:00,239.96,240.1,239.84,239.99,14236.0,239.96,240.1,239.84,239.99,14236.0
2022-08-17 13:25:00,239.99,240.67,239.99,240.53,18837.0,239.99,240.67,239.99,240.53,18837.0
2022-08-17 13:30:00,240.58,241.02,240.27,240.29,24127.0,240.58,241.02,240.27,240.29,24127.0
2022-08-17 13:35:00,240.36,240.41,240.05,240.28,15867.0,240.36,240.41,240.05,240.28,15867.0
2022-08-17 13:40:00,240.27,240.83,240.27,240.54,7746.0,240.27,240.83,240.27,240.54,7746.0
2022-08-17 13:45:00,240.51,240.73,240.35,240.4,19929.0,240.51,240.73,240.35,240.4,19929.0
2022-08-17 13:50:00,240.42,240.75,240.36,240.61,13932.0,240.42,240.75,240.36,240.61,13932.0
2022-08-17 13:55:00,240.55,240.69,240.31,240.44,13352.0,240.55,240.69,240.31,240.44,13352.0
2022-08-17 14:00:00,240.44,242.55,240.43,241.82,99052.0,240.44,242.55,240.43,241.82,99052.0
2022-08-17 14:05:00,241.66,242.94,241.03,242.6,45535.0,241.66,242.94,241.03,242.6,45535.0
2022-08-17 14:10:00,242.79,243.51,242.43,243.5,44721.0,242.79,243.51,242.43,243.5,44721.0
2022-08-17 14:15:00,243.58,244.0,242.9,243.39,61706.0,243.58,244.0,242.9,243.39,61706.0
2022-08-17 14:20:00,243.45,243.53,242.05,242.63,28368.0,243.45,243.53,242.05,242.63,28368.0
2022-08-17 14:25:00,242.69,243.34,242.43,243.11,48069.0,242.69,243.34,242.43,243.11,48069.0
2022-08-17 14:30:00,243.15,243.42,242.84,243.1,42630.0,243.15,243.42,242.84,243.1,42630.0
2022-08-17 14:35:00,243.12,244.24,243.05,244.24,51564.0,243.12,244.24,243.05,244.24,51564.0
2022-08-17 14:40:00,244.17,244.17,243.07,243.07,40562.0,244.17,244.17,243.07,243.07,40562.0
2022-08-17 14:45:00,243.1,243.49,242.78,242.85,32034.0,243.1,243.49,242.78,242.85,32034.0
2022-08-17 14:50:00,242.99,243.11,242.55,242.58,27506.0,242.99,243.11,242.55,242.58,27506.0
2022-08-17 14:55:00,242.63,242.82,242.07,242.1,29156.0,242.63,242.82,242.07,242.1,29156.0
2022-08-17 15:00:00,242.06,242.82,242.01,242.72,19003.0,242.06,242.82,242.01,242.72,19003.0
2022-08-17 15:05:00,242.72,243.09,242.09,242.21,40439.0,242.72,243.09,242.09,242.21,40439.0
2022-08-17 15:10:00,242.27,242.31,241.27,241.73,57269.0,242.27,242.31,241.27,241.73,57269.0
2022-08-17 15:15:00,241.8,242.15,241.31,241.72,42718.0,241.8,242.15,241.31,241.72,42718.0
2022-08-17 15:20:00,241.67,241.95,240.96,241.83,70914.0,241.67,241.95,240.96,241.83,70914.0
2022-08-17 15:25:00,241.8,241.96,240.98,241.32,40656.0,241.8,241.96,240.98,241.32,40656.0
2022-08-17 15:30:00,241.26,241.26,240.4,240.69,67035.0,241.26,241.26,240.4,240.69,67035.0
2022-08-17 15:35:00,240.65,241.34,240.65,240.98,41996.0,240.65,241.34,240.65,240.98,41996.0
2022-08-17 15:40:00,241.01,241.27,240.71,241.11,49076.0,241.01,241.27,240.71,241.11,49076.0
2022-08-17 15:45:00,241.1,241.17,240.67,240.84,42373.0,241.1,241.17,240.67,240.84,42373.0
2022-08-17 15:50:00,240.84,241.3,240.17,240.62,68272.0,240.84,241.3,240.17,240.62,68272.0
2022-08-17 15:55:00,240.56,241.34,240.56,241.03,149225.0,240.56,241.34,240.56,241.03,149225.0
2022-08-18 09:30:00,241.96,242.87,239.32,239.8,96127.0,241.96,242.87,239.32,239.8,96127.0
2022-08-18 09:35:00,239.51,241.2,239.28,241.01,41337.0,239.51,241.2,239.28,241.01,41337.0
2022-08-18 09:40:00,240.71,241.29,240.17,241.01,27587.0,240.71,241.29,240.17,241.01,27587.0
2022-08-18 09:45:00,241.15,241.49,239.63,239.84,33188.0,241.15,241.49,239.63,239.84,33188.0
2022-08-18 09:50:00,239.82,240.93,239.79,240.47,32870.0,239.82,240.93,239.79,240.47,32870.0
2022-08-18 09:55:00,240.56,241.01,239.81,240.49,23633.0,240.56,241.01,239.81,240.49,23633.0
2022-08-18 10:00:00,240.26,240.27,239.42,240.21,31266.0,240.26,240.27,239.42,240.21,31266.0
2022-08-18 10:05:00,240.15,241.37,240.05,241.36,35614.0,240.15,241.37,240.05,241.36,35614.0
2022-08-18 10:10:00,241.25,241.37,240.7,241.1,28482.0,241.25,241.37,240.7,241.1,28482.0
2022-08-18 10:15:00,241.24,242.1,241.15,241.83,69029.0,241.24,242.1,241.15,241.83,69029.0
2022-08-18 10:20:00,241.78,242.24,241.35,241.39,31233.0,241.78,242.24,241.35,241.39,31233.0
2022-08-18 10:25:00,241.32,241.51,240.81,241.19,44586.0,241.32,241.51,240.81,241.19,44586.0
2022-08-18 10:30:00,241.25,242.04,241.15,241.74,40669.0,241.25,242.04,241.15,241.74,40669.0
2022-08-18 10:35:00,241.65,242.0,241.07,241.33,50640.0,241.65,242.0,241.07,241.33,50640.0
2022-08-18 10:40:00,241.36,242.73,241.29,242.64,56325.0,241.36,242.73,241.29,242.64,56325.0
2022-08-18 10:45:00,242.73,243.13,242.34,242.93,47279.0,242.73,243.13,242.34,242.93,47279.0
2022-08-18 10:50:00,243.03,243.29,242.74,242.96,41352.0,243.03,243.29,242.74,242.96,41352.0
2022-08-18 10:55:00,243.05,243.09,242.34,242.81,27974.0,243.05,243.09,242.34,242.81,27974.0
2022-08-18 11:00:00,242.82,243.65,242.73,243.04,56144.0,242.82,243.65,242.73,243.04,56144.0
2022-08-18 11:05:00,243.04,243.13,242.31,242.62,46721.0,243.04,243.13,242.31,242.62,46721.0
2022-08-18 11:10:00,242.62,243.48,242.62,243.26,26065.0,242.62,243.48,242.62,243.26,26065.0
2022-08-18 11:15:00,243.22,243.94,243.22,243.28,54148.0,243.22,243.94,243.22,243.28,54148.0
2022-08-18 11:20:00,243.32,244.6,243.12,244.6,67948.0,243.32,244.6,243.12,244.6,67948.0
2022-08-18 11:25:00,244.64,245.4,244.4,245.14,90995.0,244.64,245.4,244.4,245.14,90995.0
2022-08-18 11:30:00,245.19,246.31,245.07,246.15,98713.0,245.19,246.31,245.07,246.15,98713.0
2022-08-18 11:35:00,246.24,246.47,245.75,246.32,62213.0,246.24,246.47,245.75,246.32,62213.0
2022-08-18 11:40:00,246.32,246.48,245.57,245.7,50132.0,246.32,246.48,245.57,245.7,50132.0
2022-08-18 11:45:00,245.79,246.0,245.4,245.59,56372.0,245.79,246.0,245.4,245.59,56372.0
2022-08-18 11:50:00,245.52,245.63,245.03,245.12,36252.0,245.52,245.63,245.03,245.12,36252.0
2022-08-18 11:55:00,245.22,245.55,244.97,245.06,49120.0,245.22,245.55,244.97,245.06,49120.0
2022-08-18 12:00:00,245.1,245.75,244.61,245.75,74362.0,245.1,245.75,244.61,245.75,74362.0
2022-08-18 12:05:00,245.74,245.78,245.32,245.36,52073.0,245.74,245.78,245.32,245.36,52073.0
2022-08-18 12:10:00,245.39,245.55,245.16,245.44,28371.0,245.39,245.55,245.16,245.44,28371.0
2022-08-18 12:15:00,245.53,245.86,245.49,245.69,26555.0,245.53,245.86,245.49,245.69,26555.0
2022-08-18 12:20:00,245.68,245.69,244.24,244.37,50352.0,245.68,245.69,244.24,244.37,50352.0
2022-08-18 12:25:00,244.33,244.79,244.07,244.52,52265.0,244.33,244.79,244.07,244.52,52265.0
2022-08-18 12:30:00,244.52,245.2,244.46,245.16,38412.0,244.52,245.2,244.46,245.16,38412.0
2022-08-18 12:35:00,245.14,245.17,244.91,245.03,27992.0,245.14,245.17,244.91,245.03,27992.0
2022-08-18 12:40:00,244.9,245.18,244.25,244.25,32705.0,244.9,245.18,244.25,244.25,32705.0
2022-08-18 12:45:00,244.21,245.2,244.11,244.87,33621.0,244.21,245.2,244.11,244.87,33621.0
2022-08-18 12:50:00,244.8,244.87,244.55,244.7,10540.0,244.8,244.87,244.55,244.7,10540.0
2022-08-18 12:55:00,244.74,244.89,244.5,244.74,24863.0,244.74,244.89,244.5,244.74,24863.0
2022-08-18 13:00:00,244.64,244.77,244.22,244.3,16807.0,244.64,244.77,244.22,244.3,16807.0
2022-08-18 13:05:00,244.36,245.02,244.26,244.95,17156.0,244.36,245.02,244.26,244.95,17156.0
2022-08-18 13:10:00,245.0,245.08,243.92,244.0,51581.0,245.0,245.08,243.92,244.0,51581.0
2022-08-18 13:15:00,244.2,244.81,244.13,244.78,22347.0,244.2,244.81,244.13,244.78,22347.0
2022-08-18 13:20:00,244.79,245.07,244.72,244.98,19237.0,244.79,245.07,244.72,244.98,19237.0
2022-08-18 13:25:00,244.99,245.35,244.93,245.24,37006.0,244.99,245.35,244.93,245.24,37006.0
2022-08-18 13:30:00,245.24,245.39,244.93,245.3,31306.0,245.24,245.39,244.93,245.3,31306.0
2022-08-18 13:35:00,245.27,245.83,245.26,245.72,35053.0,245.27,245.83,245.26,245.72,35053.0
2022-08-18 13:40:00,245.72,245.89,245.6,245.65,28338.0,245.72,245.89,245.6,245.65,28338.0
2022-08-18 13:45:00,245.6,245.77,245.33,245.49,25326.0,245.6,245.77,245.33,245.49,25326.0
2022-08-18 13:50:00,245.39,245.84,245.39,245.83,23492.0,245.39,245.84,245.39,245.83,23492.0
2022-08-18 13:55:00,245.79,245.81,245.27,245.46,33241.0,245.79,245.81,245.27,245.46,33241.0
2022-08-18 14:00:00,245.46,245.53,244.96,245.1,23646.0,245.46,245.53,244.96,245.1,23646.0
2022-08-18 14:05:00,245.03,245.31,244.74,245.18,30817.0,245.03,245.31,244.74,245.18,30817.0
2022-08-18 14:10:00,245.21,245.37,244.95,245.01,22880.0,245.21,245.37,244.95,245.01,22880.0
2022-08-18 14:15:00,244.97,245.36,244.97,245.21,18587.0,244.97,245.36,244.97,245.21,18587.0
2022-08-18 14:20:00,245.18,245.25,244.81,244.95,34305.0,245.18,245.25,244.81,244.95,34305.0
2022-08-18 14:25:00,244.98,245.2,244.7,245.2,29268.0,244.98,245.2,244.7,245.2,29268.0
2022-08-18 14:30:00,245.23,245.23,244.77,244.77,14236.0,245.23,245.23,244.77,244.77,14236.0
2022-08-18 14:35:00,244.78,244.78,244.42,244.62,18558.0,244.78,244.78,244.42,244.62,18558.0
2022-08-18 14:40:00,244.58,245.03,244.58,245.0,33294.0,244.58,245.03,244.58,245.0,33294.0
2022-08-18 14:45:00,245.04,245.04,244.52,244.61,12728.0,245.04,245.04,244.52,244.61,12728.0
2022-08-18 14:50:00,244.64,245.0,244.29,245.0,38897.0,244.64,245.0,244.29,245.0,38897.0
2022-08-18 14:55:00,245.0,245.11,244.66,244.66,22694.0,245.0,245.11,244.66,244.66,22694.0
2022-08-18 15:00:00,244.6,245.17,244.54,245.02,21528.0,244.6,245.17,244.54,245.02,21528.0
2022-08-18 15:05:00,245.0,245.24,244.98,245.01,23801.0,245.0,245.24,244.98,245.01,23801.0
2022-08-18 15:10:00,245.05,245.53,244.9,245.38,32406.0,245.05,245.53,244.9,245.38,32406.0
2022-08-18 15:15:00,245.4,245.88,245.37,245.85,44473.0,245.4,245.88,245.37,245.85,44473.0
2022-08-18 15:20:00,245.84,245.89,245.36,245.81,34471.0,245.84,245.89,245.36,245.81,34471.0
2022-08-18 15:25:00,245.81,245.82,245.53,245.62,34641.0,245.81,245.82,245.53,245.62,34641.0
2022-08-18 15:30:00,245.69,245.91,245.45,245.88,29503.0,245.69,245.91,245.45,245.88,29503.0
2022-08-18 15:35:00,245.86,246.0,245.69,245.88,47409.0,245.86,246.0,245.69,245.88,47409.0
2022-08-18 15:40:00,245.89,245.9,245.66,245.86,51355.0,245.89,245.9,245.66,245.86,51355.0
2022-08-18 15:45:00,245.85,245.9,245.52,245.55,49348.0,245.85,245.9,245.52,245.55,49348.0
2022-08-18 15:50:00,245.59,245.61,245.1,245.28,115884.0,245.59,245.61,245.1,245.28,115884.0
2022-08-18 15:55:00,245.31,245.39,244.71,245.12,255364.0,245.31,245.39,244.71,245.12,255364.0
2022-08-19 09:30:00,240.95,243.29,240.56,242.0,235016.0,240.95,243.29,240.56,242.0,235016.0
2022-08-19 09:35:00,242.13,242.6,241.14,241.49,71875.0,242.13,242.6,241.14,241.49,71875.0
2022-08-19 09:40:00,241.21,241.41,239.44,239.73,112037.0,241.21,241.41,239.44,239.73,112037.0
2022-08-19 09:45:00,239.6,239.88,238.3,238.55,113884.0,239.6,239.88,238.3,238.55,113884.0
2022-08-19 09:50:00,238.54,239.09,237.86,238.57,83625.0,238.54,239.09,237.86,238.57,83625.0
2022-08-19 09:55:00,238.65,238.89,237.9,238.06,65201.0,238.65,238.89,237.9,238.06,65201.0
2022-08-19 10:00:00,238.0,238.07,237.25,237.64,82020.0,238.0,238.07,237.25,237.64,82020.0
2022-08-19 10:05:00,237.64,237.91,237.02,237.13,75356.0,237.64,237.91,237.02,237.13,75356.0
2022-08-19 10:10:00,237.04,237.42,236.8,237.23,69411.0,237.04,237.42,236.8,237.23,69411.0
2022-08-19 10:15:00,237.22,237.75,237.0,237.37,44486.0,237.22,237.75,237.0,237.37,44486.0
2022-08-19 10:20:00,237.42,237.85,236.93,237.31,49457.0,237.42,237.85,236.93,237.31,49457.0
2022-08-19 10:25:00,237.33,237.36,237.01,237.31,49937.0,237.33,237.36,237.01,237.31,49937.0
2022-08-19 10:30:00,237.29,237.4,236.72,236.8,57300.0,237.29,237.4,236.72,236.8,57300.0
2022-08-19 10:35:00,236.83,237.0,236.72,236.93,62248.0,236.83,237.0,236.72,236.93,62248.0
2022-08-19 10:40:00,236.88,237.47,236.4,237.37,78120.0,236.88,237.47,236.4,237.37,78120.0
2022-08-19 10:45:00,237.31,238.0,237.13,237.84,82734.0,237.31,238.0,237.13,237.84,82734.0
2022-08-19 10:50:00,237.82,237.96,237.42,237.91,49176.0,237.82,237.96,237.42,237.91,49176.0
2022-08-19 10:55:00,237.92,238.03,236.72,236.72,75630.0,237.92,238.03,236.72,236.72,75630.0
2022-08-19 11:00:00,236.74,237.03,236.7,236.93,46895.0,236.74,237.03,236.7,236.93,46895.0
2022-08-19 11:05:00,236.95,237.17,236.72,236.8,47641.0,236.95,237.17,236.72,236.8,47641.0
2022-08-19 11:10:00,236.84,236.84,236.34,236.59,41730.0,236.84,236.84,236.34,236.59,41730.0
2022-08-19 11:15:00,236.59,236.75,236.42,236.75,44179.0,236.59,236.75,236.42,236.75,44179.0
2022-08-19 11:20:00,236.83,236.96,236.57,236.78,20545.0,236.83,236.96,236.57,236.78,20545.0
2022-08-19 11:25:00,236.73,237.14,236.51,236.98,30344.0,236.73,237.14,236.51,236.98,30344.0
2022-08-19 11:30:00,237.05,237.06,236.58,236.73,33122.0,237.05,237.06,236.58,236.73,33122.0
2022-08-19 11:35:00,236.74,237.38,236.5,237.09,24175.0,236.74,237.38,236.5,237.09,24175.0
2022-08-19 11:40:00,237.13,237.48,237.09,237.23,29163.0,237.13,237.48,237.09,237.23,29163.0
2022-08-19 11:45:00,237.21,237.59,237.18,237.2,26009.0,237.21,237.59,237.18,237.2,26009.0
2022-08-19 11:50:00,237.25,237.57,236.62,236.62,21541.0,237.25,237.57,236.62,236.62,21541.0
2022-08-19 11:55:00,236.59,236.62,235.8,235.83,61804.0,236.59,236.62,235.8,235.83,61804.0
2022-08-19 12:00:00,235.8,236.56,235.68,236.44,66755.0,235.8,236.56,235.68,236.44,66755.0
2022-08-19 12:05:00,236.46,236.82,236.43,236.64,37691.0,236.46,236.82,236.43,236.64,37691.0
2022-08-19 12:10:00,236.66,237.2,236.66,237.2,32822.0,236.66,237.2,236.66,237.2,32822.0
2022-08-19 12:15:00,237.16,237.74,237.04,237.3,38485.0,237.16,237.74,237.04,237.3,38485.0
2022-08-19 12:20:00,237.38,237.7,237.29,237.66,26681.0,237.38,237.7,237.29,237.66,26681.0
2022-08-19 12:25:00,237.64,237.64,237.07,237.24,47252.0,237.64,237.64,237.07,237.24,47252.0
2022-08-19 12:30:00,237.21,237.33,237.11,237.3,23115.0,237.21,237.33,237.11,237.3,23115.0
2022-08-19 12:35:00,237.24,237.77,237.16,237.31,27185.0,237.24,237.77,237.16,237.31,27185.0
2022-08-19 12:40:00,237.22,237.86,237.22,237.82,22214.0,237.22,237.86,237.22,237.82,22214.0
2022-08-19 12:45:00,237.84,238.0,237.66,237.75,30023.0,237.84,238.0,237.66,237.75,30023.0
2022-08-19 12:50:00,237.76,237.99,237.75,237.97,29082.0,237.76,237.99,237.75,237.97,29082.0
2022-08-19 12:55:00,237.98,238.42,237.89,238.1,61624.0,237.98,238.42,237.89,238.1,61624.0
2022-08-19 13:00:00,238.08,238.7,238.05,238.64,32656.0,238.08,238.7,238.05,238.64,32656.0
2022-08-19 13:05:00,238.65,238.67,237.95,238.19,29804.0,238.65,238.67,237.95,238.19,29804.0
2022-08-19 13:10:00,238.15,238.44,238.03,238.1,22832.0,238.15,238.44,238.03,238.1,22832.0
2022-08-19 13:15:00,238.13,238.65,238.04,238.33,24252.0,238.13,238.65,238.04,238.33,24252.0
2022-08-19 13:20:00,238.3,238.38,238.14,238.18,21019.0,238.3,238.38,238.14,238.18,21019.0
2022-08-19 13:25:00,238.18,238.21,238.02,238.15,18352.0,238.18,238.21,238.02,238.15,18352.0
2022-08-19 13:30:00,238.16,238.16,237.14,237.84,60495.0,238.16,238.16,237.14,237.84,60495.0
2022-08-19 13:35:00,237.78,237.81,237.52,237.81,32250.0,237.78,237.81,237.52,237.81,32250.0
2022-08-19 13:40:00,237.73,237.94,237.71,237.91,26663.0,237.73,237.94,237.71,237.91,26663.0
2022-08-19 13:45:00,237.84,238.23,237.81,238.21,17503.0,237.84,238.23,237.81,238.21,17503.0
2022-08-19 13:50:00,238.23,238.69,238.2,238.51,24738.0,238.23,238.69,238.2,238.51,24738.0
2022-08-19 13:55:00,238.49,238.64,238.39,238.54,24307.0,238.49,238.64,238.39,238.54,24307.0
2022-08-19 14:00:00,238.53,238.56,238.0,238.31,38858.0,238.53,238.56,238.0,238.31,38858.0
2022-08-19 14:05:00,238.37,238.43,238.12,238.43,18003.0,238.37,238.43,238.12,238.43,18003.0
2022-08-19 14:10:00,238.42,238.44,237.95,238.17,25062.0,238.42,238.44,237.95,238.17,25062.0
2022-08-19 14:15:00,238.12,238.19,237.99,238.07,26287.0,238.12,238.19,237.99,238.07,26287.0
2022-08-19 14:20:00,238.09,238.4,237.97,238.4,20737.0,238.09,238.4,237.97,238.4,20737.0
2022-08-19 14:25:00,238.36,238.47,238.29,238.47,24167.0,238.36,238.47,238.29,238.47,24167.0
2022-08-19 14:30:00,238.47,238.74,238.29,238.61,28032.0,238.47,238.74,238.29,238.61,28032.0
2022-08-19 14:35:00,238.63,238.74,238.47,238.72,22946.0,238.63,238.74,238.47,238.72,22946.0
2022-08-19 14:40:00,238.66,238.85,238.47,238.85,39963.0,238.66,238.85,238.47,238.85,39963.0
2022-08-19 14:45:00,238.85,239.27,238.85,239.23,59534.0,238.85,239.27,238.85,239.23,59534.0
2022-08-19 14:50:00,239.22,239.26,238.39,238.56,39696.0,239.22,239.26,238.39,238.56,39696.0
2022-08-19 14:55:00,238.54,238.67,238.03,238.44,62423.0,238.54,238.67,238.03,238.44,62423.0
2022-08-19 15:00:00,238.44,238.58,237.67,237.94,47068.0,238.44,238.58,237.67,237.94,47068.0
2022-08-19 15:05:00,237.9,238.42,237.81,238.38,53924.0,237.9,238.42,237.81,238.38,53924.0
2022-08-19 15:10:00,238.36,239.3,238.32,239.13,89657.0,238.36,239.3,238.32,239.13,89657.0
2022-08-19 15:15:00,239.16,239.35,239.06,239.28,74234.0,239.16,239.35,239.06,239.28,74234.0
2022-08-19 15:20:00,239.27,239.73,239.24,239.61,97158.0,239.27,239.73,239.24,239.61,97158.0
2022-08-19 15:25:00,239.62,239.96,239.41,239.86,68335.0,239.62,239.96,239.41,239.86,68335.0
2022-08-19 15:30:00,239.89,240.29,239.71,239.75,111914.0,239.89,240.29,239.71,239.75,111914.0
2022-08-19 15:35:00,239.75,240.51,239.74,240.16,96478.0,239.75,240.51,239.74,240.16,96478.0
2022-08-19 15:40:00,240.17,240.41,239.71,240.24,107018.0,240.17,240.41,239.71,240.24,107018.0
2022-08-19 15:45:00,240.26,240.51,240.1,240.44,114477.0,240.26,240.51,240.1,240.44,114477.0
2022-08-19 15:50:00,240.45,241.07,240.38,240.94,199068.0,240.45,241.07,240.38,240.94,199068.0
2022-08-19 15:55:00,240.97,241.65,240.96,241.21,373244.0,240.97,241.65,240.96,241.21,373244.0
2022-08-22 09:30:00,232.55,233.48,229.11,229.39,413908.0,232.55,233.48,229.11,229.39,413908.0
2022-08-22 09:35:00,229.51,230.25,227.59,228.0,311678.0,229.51,230.25,227.59,228.0,311678.0
2022-08-22 09:40:00,227.88,229.59,227.72,229.59,188832.0,227.88,229.59,227.72,229.59,188832.0
2022-08-22 09:45:00,229.64,230.43,229.06,229.31,170609.0,229.64,230.43,229.06,229.31,170609.0
2022-08-22 09:50:00,229.3,229.31,228.13,228.91,122873.0,229.3,229.31,228.13,228.91,122873.0
2022-08-22 09:55:00,228.9,229.61,228.64,228.71,77057.0,228.9,229.61,228.64,228.71,77057.0
2022-08-22 10:00:00,228.76,229.11,227.64,228.91,115096.0,228.76,229.11,227.64,228.91,115096.0
2022-08-22 10:05:00,229.01,229.03,227.6,227.9,81412.0,229.01,229.03,227.6,227.9,81412.0
2022-08-22 10:10:00,228.08,228.22,226.8,227.05,109408.0,228.08,228.22,226.8,227.05,109408.0
2022-08-22 10:15:00,227.09,227.56,226.67,227.26,74022.0,227.09,227.56,226.67,227.26,74022.0
2022-08-22 10:20:00,227.29,227.74,226.77,226.81,55818.0,227.29,227.74,226.77,226.81,55818.0
2022-08-22 10:25:00,226.81,227.85,226.71,227.47,73670.0,226.81,227.85,226.71,227.47,73670.0
2022-08-22 10:30:00,227.58,228.0,226.84,227.07,43936.0,227.58,228.0,226.84,227.07,43936.0
2022-08-22 10:35:00,227.07,227.94,226.94,227.83,63408.0,227.07,227.94,226.94,227.83,63408.0
2022-08-22 10:40:00,227.84,228.54,227.56,227.65,70449.0,227.84,228.54,227.56,227.65,70449.0
2022-08-22 10:45:00,227.72,228.45,227.54,228.19,59836.0,227.72,228.45,227.54,228.19,59836.0
2022-08-22 10:50:00,228.3,228.43,227.3,227.42,50857.0,228.3,228.43,227.3,227.42,50857.0
2022-08-22 10:55:00,227.35,227.54,226.47,226.74,65666.0,227.35,227.54,226.47,226.74,65666.0
2022-08-22 11:00:00,226.7,226.86,226.27,226.46,67923.0,226.7,226.86,226.27,226.46,67923.0
2022-08-22 11:05:00,226.4,226.53,225.87,226.01,92307.0,226.4,226.53,225.87,226.01,92307.0
2022-08-22 11:10:00,226.04,226.2,225.62,225.7,69194.0,226.04,226.2,225.62,225.7,69194.0
2022-08-22 11:15:00,225.69,226.1,225.65,225.87,45292.0,225.69,226.1,225.65,225.87,45292.0
2022-08-22 11:20:00,225.92,226.45,225.89,226.19,49329.0,225.92,226.45,225.89,226.19,49329.0
2022-08-22 11:25:00,226.19,226.37,226.03,226.12,34255.0,226.19,226.37,226.03,226.12,34255.0
2022-08-22 11:30:00,226.15,226.65,225.96,226.48,50516.0,226.15,226.65,225.96,226.48,50516.0
2022-08-22 11:35:00,226.5,226.78,225.9,226.06,48541.0,226.5,226.78,225.9,226.06,48541.0
2022-08-22 11:40:00,226.03,226.8,225.94,226.59,56788.0,226.03,226.8,225.94,226.59,56788.0
2022-08-22 11:45:00,226.51,226.72,225.92,226.14,56239.0,226.51,226.72,225.92,226.14,56239.0
2022-08-22 11:50:00,226.15,227.03,226.09,226.79,57816.0,226.15,227.03,226.09,226.79,57816.0
2022-08-22 11:55:00,226.83,227.07,226.33,226.34,55852.0,226.83,227.07,226.33,226.34,55852.0
2022-08-22 12:00:00,226.34,226.34,225.91,225.93,44061.0,226.34,226.34,225.91,225.93,44061.0
2022-08-22 12:05:00,225.96,226.11,225.62,225.63,51425.0,225.96,226.11,225.62,225.63,51425.0
2022-08-22 12:10:00,225.7,225.99,225.57,225.78,36756.0,225.7,225.99,225.57,225.78,36756.0
2022-08-22 12:15:00,225.76,226.63,225.67,226.32,50967.0,225.76,226.63,225.67,226.32,50967.0
2022-08-22 12:20:00,226.38,226.65,226.13,226.55,44331.0,226.38,226.65,226.13,226.55,44331.0
2022-08-22 12:25:00,226.58,226.62,225.84,225.89,23537.0,226.58,226.62,225.84,225.89,23537.0
2022-08-22 12:30:00,225.91,226.18,225.83,226.0,17026.0,225.91,226.18,225.83,226.0,17026.0
2022-08-22 12:35:00,226.0,226.57,225.99,226.15,39179.0,226.0,226.57,225.99,226.15,39179.0
2022-08-22 12:40:00,226.15,226.18,225.6,225.62,40015.0,226.15,226.18,225.6,225.62,40015.0
2022-08-22 12:45:00,225.65,225.95,225.43,225.87,40001.0,225.65,225.95,225.43,225.87,40001.0
2022-08-22 12:50:00,225.84,225.89,225.65,225.72,17548.0,225.84,225.89,225.65,225.72,17548.0
2022-08-22 12:55:00,225.77,225.8,225.4,225.69,48283.0,225.77,225.8,225.4,225.69,48283.0
2022-08-22 13:00:00,225.71,225.95,225.64,225.7,38481.0,225.71,225.95,225.64,225.7,38481.0
2022-08-22 13:05:00,225.7,226.08,225.62,225.88,55205.0,225.7,226.08,225.62,225.88,55205.0
2022-08-22 13:10:00,225.87,226.15,225.72,226.12,25610.0,225.87,226.15,225.72,226.12,25610.0
2022-08-22 13:15:00,226.14,226.3,225.83,226.01,36493.0,226.14,226.3,225.83,226.01,36493.0
2022-08-22 13:20:00,225.99,226.27,225.95,226.14,27240.0,225.99,226.27,225.95,226.14,27240.0
2022-08-22 13:25:00,226.17,226.29,225.92,226.23,39653.0,226.17,226.29,225.92,226.23,39653.0
2022-08-22 13:30:00,226.2,226.23,225.73,225.75,58666.0,226.2,226.23,225.73,225.75,58666.0
2022-08-22 13:35:00,225.72,225.76,225.41,225.65,47842.0,225.72,225.76,225.41,225.65,47842.0
2022-08-22 13:40:00,225.69,226.4,225.65,226.08,45315.0,225.69,226.4,225.65,226.08,45315.0
2022-08-22 13:45:00,226.04,226.15,225.56,225.63,28879.0,226.04,226.15,225.56,225.63,28879.0
2022-08-22 13:50:00,225.61,225.95,225.5,225.62,34483.0,225.61,225.95,225.5,225.62,34483.0
2022-08-22 13:55:00,225.59,225.63,225.14,225.14,42076.0,225.59,225.63,225.14,225.14,42076.0
2022-08-22 14:00:00,225.16,225.35,224.59,224.66,67098.0,225.16,225.35,224.59,224.66,67098.0
2022-08-22 14:05:00,224.66,225.39,224.63,225.14,41484.0,224.66,225.39,224.63,225.14,41484.0
2022-08-22 14:10:00,225.16,225.51,225.11,225.48,20153.0,225.16,225.51,225.11,225.48,20153.0
2022-08-22 14:15:00,225.48,225.76,225.27,225.76,38303.0,225.48,225.76,225.27,225.76,38303.0
2022-08-22 14:20:00,225.79,225.89,225.58,225.59,33456.0,225.79,225.89,225.58,225.59,33456.0
2022-08-22 14:25:00,225.6,225.8,225.37,225.44,26609.0,225.6,225.8,225.37,225.44,26609.0
2022-08-22 14:30:00,225.4,225.56,224.86,224.92,42714.0,225.4,225.56,224.86,224.92,42714.0
2022-08-22 14:35:00,224.85,225.23,224.84,225.13,31903.0,224.85,225.23,224.84,225.13,31903.0
2022-08-22 14:40:00,225.14,225.27,224.94,225.05,25369.0,225.14,225.27,224.94,225.05,25369.0
2022-08-22 14:45:00,225.15,225.48,225.12,225.33,31572.0,225.15,225.48,225.12,225.33,31572.0
2022-08-22 14:50:00,225.3,225.59,225.23,225.39,19571.0,225.3,225.59,225.23,225.39,19571.0
2022-08-22 14:55:00,225.43,225.98,225.34,225.94,43051.0,225.43,225.98,225.34,225.94,43051.0
2022-08-22 15:00:00,225.97,226.43,225.86,225.86,52587.0,225.97,226.43,225.86,225.86,52587.0
2022-08-22 15:05:00,225.89,226.16,225.7,225.99,32023.0,225.89,226.16,225.7,225.99,32023.0
2022-08-22 15:10:00,226.12,226.37,226.03,226.33,35841.0,226.12,226.37,226.03,226.33,35841.0
2022-08-22 15:15:00,226.37,226.67,225.94,225.97,49147.0,226.37,226.67,225.94,225.97,49147.0
2022-08-22 15:20:00,225.98,226.25,225.83,226.16,30778.0,225.98,226.25,225.83,226.16,30778.0
2022-08-22 15:25:00,226.22,226.47,225.88,225.95,44084.0,226.22,226.47,225.88,225.95,44084.0
2022-08-22 15:30:00,225.99,226.34,225.79,226.23,63783.0,225.99,226.34,225.79,226.23,63783.0
2022-08-22 15:35:00,226.16,226.52,226.04,226.43,58496.0,226.16,226.52,226.04,226.43,58496.0
2022-08-22 15:40:00,226.45,226.45,225.6,225.61,52873.0,226.45,226.45,225.6,225.61,52873.0
2022-08-22 15:45:00,225.64,226.05,225.61,226.04,86192.0,225.64,226.05,225.61,226.04,86192.0
2022-08-22 15:50:00,225.95,226.64,225.9,226.38,180644.0,225.95,226.64,225.9,226.38,180644.0
2022-08-22 15:55:00,226.4,226.8,226.38,226.54,278539.0,226.4,226.8,226.38,226.54,278539.0
2022-08-23 09:30:00,226.46,228.83,226.4,228.2,156609.0,226.46,228.83,226.4,228.2,156609.0
2022-08-23 09:35:00,228.19,229.28,227.27,227.44,95341.0,228.19,229.28,227.27,227.44,95341.0
2022-08-23 09:40:00,227.43,227.86,225.33,225.49,48180.0,227.43,227.86,225.33,225.49,48180.0
2022-08-23 09:45:00,225.57,227.68,225.51,227.43,56599.0,225.57,227.68,225.51,227.43,56599.0
2022-08-23 09:50:00,227.42,228.79,227.37,228.43,58158.0,227.42,228.79,227.37,228.43,58158.0
2022-08-23 09:55:00,228.49,228.61,227.39,227.83,39367.0,228.49,228.61,227.39,227.83,39367.0
2022-08-23 10:00:00,227.8,228.35,226.8,226.91,41494.0,227.8,228.35,226.8,226.91,41494.0
2022-08-23 10:05:00,226.91,229.16,226.91,229.14,58391.0,226.91,229.16,226.91,229.14,58391.0
2022-08-23 10:10:00,229.11,229.72,228.68,229.24,65614.0,229.11,229.72,228.68,229.24,65614.0
2022-08-23 10:15:00,229.28,229.9,228.5,228.78,69004.0,229.28,229.9,228.5,228.78,69004.0
2022-08-23 10:20:00,228.75,229.0,228.11,228.12,47031.0,228.75,229.0,228.11,228.12,47031.0
2022-08-23 10:25:00,228.12,228.16,227.07,227.2,60205.0,228.12,228.16,227.07,227.2,60205.0
2022-08-23 10:30:00,227.25,227.59,226.57,227.13,51598.0,227.25,227.59,226.57,227.13,51598.0
2022-08-23 10:35:00,227.18,227.29,225.9,225.99,66120.0,227.18,227.29,225.9,225.99,66120.0
2022-08-23 10:40:00,225.8,226.72,225.58,226.51,57772.0,225.8,226.72,225.58,226.51,57772.0
2022-08-23 10:45:00,226.59,226.97,226.09,226.84,46070.0,226.59,226.97,226.09,226.84,46070.0
2022-08-23 10:50:00,226.86,227.1,225.63,225.87,37842.0,226.86,227.1,225.63,225.87,37842.0
2022-08-23 10:55:00,225.7,225.86,225.12,225.2,49479.0,225.7,225.86,225.12,225.2,49479.0
2022-08-23 11:00:00,225.15,225.32,224.6,224.67,67565.0,225.15,225.32,224.6,224.67,67565.0
2022-08-23 11:05:00,224.73,224.9,224.44,224.73,69917.0,224.73,224.9,224.44,224.73,69917.0
2022-08-23 11:10:00,224.68,225.71,224.54,225.46,59162.0,224.68,225.71,224.54,225.46,59162.0
2022-08-23 11:15:00,225.38,225.98,225.27,225.74,32035.0,225.38,225.98,225.27,225.74,32035.0
2022-08-23 11:20:00,225.7,225.76,225.25,225.49,49301.0,225.7,225.76,225.25,225.49,49301.0
2022-08-23 11:25:00,225.49,225.67,224.75,224.86,25238.0,225.49,225.67,224.75,224.86,25238.0
2022-08-23 11:30:00,224.87,225.32,224.87,225.0,24850.0,224.87,225.32,224.87,225.0,24850.0
2022-08-23 11:35:00,225.07,225.7,225.05,225.44,33066.0,225.07,225.7,225.05,225.44,33066.0
2022-08-23 11:40:00,225.44,225.49,225.0,225.23,26771.0,225.44,225.49,225.0,225.23,26771.0
2022-08-23 11:45:00,225.26,225.78,225.26,225.65,32052.0,225.26,225.78,225.26,225.65,32052.0
2022-08-23 11:50:00,225.6,225.86,224.91,225.2,32121.0,225.6,225.86,224.91,225.2,32121.0
2022-08-23 11:55:00,225.15,225.28,224.84,225.22,39416.0,225.15,225.28,224.84,225.22,39416.0
2022-08-23 12:00:00,225.18,225.33,224.65,224.76,35228.0,225.18,225.33,224.65,224.76,35228.0
2022-08-23 12:05:00,224.75,225.29,224.41,225.2,33860.0,224.75,225.29,224.41,225.2,33860.0
2022-08-23 12:10:00,225.19,225.24,224.79,224.8,17780.0,225.19,225.24,224.79,224.8,17780.0
2022-08-23 12:15:00,224.78,224.83,224.3,224.36,25423.0,224.78,224.83,224.3,224.36,25423.0
2022-08-23 12:20:00,224.44,224.65,224.3,224.44,21671.0,224.44,224.65,224.3,224.44,21671.0
2022-08-23 12:25:00,224.48,225.0,224.4,224.6,25538.0,224.48,225.0,224.4,224.6,25538.0
2022-08-23 12:30:00,224.61,224.89,224.54,224.84,26429.0,224.61,224.89,224.54,224.84,26429.0
2022-08-23 12:35:00,224.81,225.46,224.78,225.32,28069.0,224.81,225.46,224.78,225.32,28069.0
2022-08-23 12:40:00,225.36,225.36,224.84,225.23,21209.0,225.36,225.36,224.84,225.23,21209.0
2022-08-23 12:45:00,225.24,225.24,224.78,224.88,31842.0,225.24,225.24,224.78,224.88,31842.0
2022-08-23 12:50:00,224.82,225.96,224.82,225.79,53624.0,224.82,225.96,224.82,225.79,53624.0
2022-08-23 12:55:00,225.73,226.31,225.63,226.27,28514.0,225.73,226.31,225.63,226.27,28514.0
2022-08-23 13:00:00,226.24,226.33,226.1,226.2,23697.0,226.24,226.33,226.1,226.2,23697.0
2022-08-23 13:05:00,226.17,226.22,225.75,225.8,18139.0,226.17,226.22,225.75,225.8,18139.0
2022-08-23 13:10:00,225.8,226.2,225.5,225.96,18836.0,225.8,226.2,225.5,225.96,18836.0
2022-08-23 13:15:00,225.9,226.28,225.7,225.78,23464.0,225.9,226.28,225.7,225.78,23464.0
2022-08-23 13:20:00,225.77,226.18,225.68,225.69,29131.0,225.77,226.18,225.68,225.69,29131.0
2022-08-23 13:25:00,225.7,227.02,225.65,226.84,31703.0,225.7,227.02,225.65,226.84,31703.0
2022-08-23 13:30:00,226.86,227.24,226.86,227.13,21615.0,226.86,227.24,226.86,227.13,21615.0
2022-08-23 13:35:00,227.13,227.13,226.44,226.68,20391.0,227.13,227.13,226.44,226.68,20391.0
2022-08-23 13:40:00,226.59,226.89,226.49,226.66,13758.0,226.59,226.89,226.49,226.66,13758.0
2022-08-23 13:45:00,226.67,226.95,226.53,226.66,14584.0,226.67,226.95,226.53,226.66,14584.0
2022-08-23 13:50:00,226.57,226.57,225.91,226.27,31759.0,226.57,226.57,225.91,226.27,31759.0
2022-08-23 13:55:00,226.16,226.68,226.07,226.53,24954.0,226.16,226.68,226.07,226.53,24954.0
2022-08-23 14:00:00,226.43,226.48,226.22,226.45,12415.0,226.43,226.48,226.22,226.45,12415.0
2022-08-23 14:05:00,226.35,226.63,226.26,226.5,18974.0,226.35,226.63,226.26,226.5,18974.0
2022-08-23 14:10:00,226.44,226.6,226.24,226.41,17179.0,226.44,226.6,226.24,226.41,17179.0
2022-08-23 14:15:00,226.39,226.98,226.38,226.91,27240.0,226.39,226.98,226.38,226.91,27240.0
2022-08-23 14:20:00,226.91,227.1,226.76,227.05,23239.0,226.91,227.1,226.76,227.05,23239.0
2022-08-23 14:25:00,227.1,227.24,226.82,227.09,30743.0,227.1,227.24,226.82,227.09,30743.0
2022-08-23 14:30:00,227.01,227.1,226.28,226.31,23354.0,227.01,227.1,226.28,226.31,23354.0
2022-08-23 14:35:00,226.25,226.33,226.06,226.21,19066.0,226.25,226.33,226.06,226.21,19066.0
2022-08-23 14:40:00,226.24,226.74,226.15,226.48,19305.0,226.24,226.74,226.15,226.48,19305.0
2022-08-23 14:45:00,226.42,226.43,225.95,226.11,19975.0,226.42,226.43,225.95,226.11,19975.0
2022-08-23 14:50:00,226.03,226.06,225.61,225.69,17158.0,226.03,226.06,225.61,225.69,17158.0
2022-08-23 14:55:00,225.65,226.23,225.58,226.23,30682.0,225.65,226.23,225.58,226.23,30682.0
2022-08-23 15:00:00,226.22,226.47,226.22,226.45,23930.0,226.22,226.47,226.22,226.45,23930.0
2022-08-23 15:05:00,226.46,226.55,226.03,226.19,20734.0,226.46,226.55,226.03,226.19,20734.0
2022-08-23 15:10:00,226.25,226.25,225.81,225.81,19301.0,226.25,226.25,225.81,225.81,19301.0
2022-08-23 15:15:00,225.81,226.25,225.67,226.2,31856.0,225.81,226.25,225.67,226.2,31856.0
2022-08-23 15:20:00,226.18,226.18,225.66,225.75,24703.0,226.18,226.18,225.66,225.75,24703.0
2022-08-23 15:25:00,225.74,225.76,225.56,225.61,20524.0,225.74,225.76,225.56,225.61,20524.0
2022-08-23 15:30:00,225.62,225.69,225.39,225.69,22581.0,225.62,225.69,225.39,225.69,22581.0
2022-08-23 15:35:00,225.66,225.74,225.36,225.4,24097.0,225.66,225.74,225.36,225.4,24097.0
2022-08-23 15:40:00,225.39,225.92,225.38,225.65,30735.0,225.39,225.92,225.38,225.65,30735.0
2022-08-23 15:45:00,225.63,225.63,225.15,225.36,30829.0,225.63,225.63,225.15,225.36,30829.0
2022-08-23 15:50:00,225.3,225.31,224.57,224.78,60463.0,225.3,225.31,224.57,224.78,60463.0
2022-08-23 15:55:00,224.77,224.84,224.35,224.58,190248.0,224.77,224.84,224.35,224.58,190248.0
2022-08-24 09:30:00,225.67,226.9,224.31,224.31,96376.0,225.67,226.9,224.31,224.31,96376.0
2022-08-24 09:35:00,224.31,226.83,223.94,226.64,56889.0,224.31,226.83,223.94,226.64,56889.0
2022-08-24 09:40:00,226.77,226.81,225.87,226.34,36215.0,226.77,226.81,225.87,226.34,36215.0
2022-08-24 09:45:00,226.38,227.64,226.04,226.7,62660.0,226.38,227.64,226.04,226.7,62660.0
2022-08-24 09:50:00,226.72,228.14,226.69,227.45,57395.0,226.72,228.14,226.69,227.45,57395.0
2022-08-24 09:55:00,227.47,228.59,227.13,228.4,52886.0,227.47,228.59,227.13,228.4,52886.0
2022-08-24 10:00:00,228.52,230.2,228.02,228.21,143287.0,228.52,230.2,228.02,228.21,143287.0
2022-08-24 10:05:00,228.21,228.94,228.19,228.66,53483.0,228.21,228.94,228.19,228.66,53483.0
2022-08-24 10:10:00,228.8,229.8,228.8,229.14,65405.0,228.8,229.8,228.8,229.14,65405.0
2022-08-24 10:15:00,229.23,229.9,229.11,229.9,43704.0,229.23,229.9,229.11,229.9,43704.0
2022-08-24 10:20:00,229.89,230.01,229.0,229.41,45345.0,229.89,230.01,229.0,229.41,45345.0
2022-08-24 10:25:00,229.36,229.71,229.16,229.55,34439.0,229.36,229.71,229.16,229.55,34439.0
2022-08-24 10:30:00,229.63,230.6,229.56,230.6,79610.0,229.63,230.6,229.56,230.6,79610.0
2022-08-24 10:35:00,230.55,231.16,230.0,230.28,61338.0,230.55,231.16,230.0,230.28,61338.0
2022-08-24 10:40:00,230.29,230.3,229.46,229.91,46142.0,230.29,230.3,229.46,229.91,46142.0
2022-08-24 10:45:00,229.95,230.52,229.71,230.44,44977.0,229.95,230.52,229.71,230.44,44977.0
2022-08-24 10:50:00,230.41,230.85,230.14,230.37,46695.0,230.41,230.85,230.14,230.37,46695.0
2022-08-24 10:55:00,230.38,230.92,230.29,230.8,54927.0,230.38,230.92,230.29,230.8,54927.0
2022-08-24 11:00:00,230.9,231.9,230.9,231.53,75811.0,230.9,231.9,230.9,231.53,75811.0
2022-08-24 11:05:00,231.58,232.48,231.46,232.13,63156.0,231.58,232.48,231.46,232.13,63156.0
2022-08-24 11:10:00,232.12,232.6,231.87,232.59,41273.0,232.12,232.6,231.87,232.59,41273.0
2022-08-24 11:15:00,232.53,233.39,232.53,232.85,53185.0,232.53,233.39,232.53,232.85,53185.0
2022-08-24 11:20:00,232.85,233.29,232.74,232.95,41428.0,232.85,233.29,232.74,232.95,41428.0
2022-08-24 11:25:00,232.94,233.75,232.88,233.62,79563.0,232.94,233.75,232.88,233.62,79563.0
2022-08-24 11:30:00,233.66,233.66,232.73,233.01,46736.0,233.66,233.66,232.73,233.01,46736.0
2022-08-24 11:35:00,232.99,233.23,232.56,232.76,40502.0,232.99,233.23,232.56,232.76,40502.0
2022-08-24 11:40:00,232.72,233.43,232.71,233.3,46412.0,232.72,233.43,232.71,233.3,46412.0
2022-08-24 11:45:00,233.43,233.5,232.68,233.0,54539.0,233.43,233.5,232.68,233.0,54539.0
2022-08-24 11:50:00,233.04,233.68,232.97,233.46,36312.0,233.04,233.68,232.97,233.46,36312.0
2022-08-24 11:55:00,233.36,234.07,233.25,233.8,65784.0,233.36,234.07,233.25,233.8,65784.0
2022-08-24 12:00:00,233.73,233.84,233.5,233.7,40052.0,233.73,233.84,233.5,233.7,40052.0
2022-08-24 12:05:00,233.83,233.88,233.12,233.43,47290.0,233.83,233.88,233.12,233.43,47290.0
2022-08-24 12:10:00,233.39,234.1,233.29,233.81,75435.0,233.39,234.1,233.29,233.81,75435.0
2022-08-24 12:15:00,233.8,233.85,233.26,233.53,41614.0,233.8,233.85,233.26,233.53,41614.0
2022-08-24 12:20:00,233.51,233.63,232.89,233.16,57086.0,233.51,233.63,232.89,233.16,57086.0
2022-08-24 12:25:00,233.2,233.62,232.96,233.02,50798.0,233.2,233.62,232.96,233.02,50798.0
2022-08-24 12:30:00,233.02,233.07,232.77,232.99,52044.0,233.02,233.07,232.77,232.99,52044.0
2022-08-24 12:35:00,232.99,233.25,232.51,232.63,38925.0,232.99,233.25,232.51,232.63,38925.0
2022-08-24 12:40:00,232.63,233.02,232.02,232.26,35098.0,232.63,233.02,232.02,232.26,35098.0
2022-08-24 12:45:00,232.24,232.55,232.01,232.03,30731.0,232.24,232.55,232.01,232.03,30731.0
2022-08-24 12:50:00,231.95,232.16,231.69,231.93,26522.0,231.95,232.16,231.69,231.93,26522.0
2022-08-24 12:55:00,231.95,232.06,231.8,231.98,16055.0,231.95,232.06,231.8,231.98,16055.0
2022-08-24 13:00:00,232.02,232.2,231.73,231.73,10222.0,232.02,232.2,231.73,231.73,10222.0
2022-08-24 13:05:00,231.86,232.58,231.77,232.58,16556.0,231.86,232.58,231.77,232.58,16556.0
2022-08-24 13:10:00,232.58,232.58,231.75,231.83,26130.0,232.58,232.58,231.75,231.83,26130.0
2022-08-24 13:15:00,231.83,231.91,231.41,231.56,33559.0,231.83,231.91,231.41,231.56,33559.0
2022-08-24 13:20:00,231.48,231.55,230.93,231.13,31626.0,231.48,231.55,230.93,231.13,31626.0
2022-08-24 13:25:00,231.13,231.28,230.84,231.07,25609.0,231.13,231.28,230.84,231.07,25609.0
2022-08-24 13:30:00,231.02,231.17,230.81,231.05,29444.0,231.02,231.17,230.81,231.05,29444.0
2022-08-24 13:35:00,230.99,231.05,230.7,230.99,31487.0,230.99,231.05,230.7,230.99,31487.0
2022-08-24 13:40:00,230.98,231.33,230.72,231.32,20384.0,230.98,231.33,230.72,231.32,20384.0
2022-08-24 13:45:00,231.35,231.48,231.2,231.39,22964.0,231.35,231.48,231.2,231.39,22964.0
2022-08-24 13:50:00,231.36,231.75,231.32,231.4,26745.0,231.36,231.75,231.32,231.4,26745.0
2022-08-24 13:55:00,231.41,231.68,231.17,231.64,22489.0,231.41,231.68,231.17,231.64,22489.0
2022-08-24 14:00:00,231.66,231.68,231.42,231.45,22295.0,231.66,231.68,231.42,231.45,22295.0
2022-08-24 14:05:00,231.41,231.84,231.21,231.84,23902.0,231.41,231.84,231.21,231.84,23902.0
2022-08-24 14:10:00,231.8,231.99,231.31,231.38,27707.0,231.8,231.99,231.31,231.38,27707.0
2022-08-24 14:15:00,231.36,231.39,230.89,231.1,21178.0,231.36,231.39,230.89,231.1,21178.0
2022-08-24 14:20:00,231.01,231.09,230.52,230.91,28010.0,231.01,231.09,230.52,230.91,28010.0
2022-08-24 14:25:00,230.93,231.02,230.65,230.69,17426.0,230.93,231.02,230.65,230.69,17426.0
2022-08-24 14:30:00,230.63,230.74,230.12,230.12,23125.0,230.63,230.74,230.12,230.12,23125.0
2022-08-24 14:35:00,230.16,230.59,230.07,230.59,20263.0,230.16,230.59,230.07,230.59,20263.0
2022-08-24 14:40:00,230.6,230.63,230.36,230.36,12583.0,230.6,230.63,230.36,230.36,12583.0
2022-08-24 14:45:00,230.35,230.43,229.85,230.14,24242.0,230.35,230.43,229.85,230.14,24242.0
2022-08-24 14:50:00,230.17,230.52,230.1,230.49,16795.0,230.17,230.52,230.1,230.49,16795.0
2022-08-24 14:55:00,230.49,230.52,230.15,230.42,13593.0,230.49,230.52,230.15,230.42,13593.0
2022-08-24 15:00:00,230.38,230.38,230.03,230.15,19788.0,230.38,230.38,230.03,230.15,19788.0
2022-08-24 15:05:00,230.16,230.43,230.05,230.12,19572.0,230.16,230.43,230.05,230.12,19572.0
2022-08-24 15:10:00,230.2,230.22,229.87,230.09,33184.0,230.2,230.22,229.87,230.09,33184.0
2022-08-24 15:15:00,230.09,230.18,229.83,230.14,17769.0,230.09,230.18,229.83,230.14,17769.0
2022-08-24 15:20:00,230.1,230.15,229.92,230.02,15587.0,230.1,230.15,229.92,230.02,15587.0
2022-08-24 15:25:00,230.05,230.26,229.85,229.94,43972.0,230.05,230.26,229.85,229.94,43972.0
2022-08-24 15:30:00,229.95,230.42,229.95,230.27,32870.0,229.95,230.42,229.95,230.27,32870.0
2022-08-24 15:35:00,230.25,230.62,230.23,230.56,30944.0,230.25,230.62,230.23,230.56,30944.0
2022-08-24 15:40:00,230.52,230.55,230.3,230.49,34860.0,230.52,230.55,230.3,230.49,34860.0
2022-08-24 15:45:00,230.49,230.51,230.18,230.32,36187.0,230.49,230.51,230.18,230.32,36187.0
2022-08-24 15:50:00,230.33,230.4,229.46,229.52,104371.0,230.33,230.4,229.46,229.52,104371.0
2022-08-24 15:55:00,229.61,229.94,229.39,229.59,130885.0,229.61,229.94,229.39,229.59,130885.0
2022-08-25 09:30:00,230.24,231.94,229.0,231.5,157603.0,230.24,231.94,229.0,231.5,157603.0
2022-08-25 09:35:00,231.54,231.9,230.17,230.53,55318.0,231.54,231.9,230.17,230.53,55318.0
2022-08-25 09:40:00,230.3,230.62,229.62,229.79,50029.0,230.3,230.62,229.62,229.79,50029.0
2022-08-25 09:45:00,229.81,230.81,229.53,229.66,45471.0,229.81,230.81,229.53,229.66,45471.0
2022-08-25 09:50:00,229.53,231.1,229.16,231.06,47485.0,229.53,231.1,229.16,231.06,47485.0
2022-08-25 09:55:00,231.06,232.36,230.64,231.97,59438.0,231.06,232.36,230.64,231.97,59438.0
2022-08-25 10:00:00,232.09,232.76,231.78,231.95,57591.0,232.09,232.76,231.78,231.95,57591.0
2022-08-25 10:05:00,232.18,232.18,231.15,231.87,45104.0,232.18,232.18,231.15,231.87,45104.0
2022-08-25 10:10:00,231.81,231.92,230.91,231.13,32243.0,231.81,231.92,230.91,231.13,32243.0
2022-08-25 10:15:00,231.16,232.31,231.11,231.24,38122.0,231.16,232.31,231.11,231.24,38122.0
2022-08-25 10:20:00,231.31,231.84,231.18,231.74,43445.0,231.31,231.84,231.18,231.74,43445.0
2022-08-25 10:25:00,231.74,231.87,230.97,231.58,43829.0,231.74,231.87,230.97,231.58,43829.0
2022-08-25 10:30:00,231.64,233.09,231.64,232.97,51008.0,231.64,233.09,231.64,232.97,51008.0
2022-08-25 10:35:00,233.02,233.25,232.64,232.79,36175.0,233.02,233.25,232.64,232.79,36175.0
2022-08-25 10:40:00,232.86,233.54,232.66,232.76,29083.0,232.86,233.54,232.66,232.76,29083.0
2022-08-25 10:45:00,232.85,233.22,232.41,232.85,34921.0,232.85,233.22,232.41,232.85,34921.0
2022-08-25 10:50:00,232.91,233.13,232.39,232.48,21390.0,232.91,233.13,232.39,232.48,21390.0
2022-08-25 10:55:00,232.39,232.84,232.23,232.32,24290.0,232.39,232.84,232.23,232.32,24290.0
2022-08-25 11:00:00,232.39,232.47,231.84,231.91,28194.0,232.39,232.47,231.84,231.91,28194.0
2022-08-25 11:05:00,231.88,231.94,231.35,231.61,23878.0,231.88,231.94,231.35,231.61,23878.0
2022-08-25 11:10:00,231.69,231.76,231.06,231.13,41402.0,231.69,231.76,231.06,231.13,41402.0
2022-08-25 11:15:00,231.16,231.28,230.64,231.13,19658.0,231.16,231.28,230.64,231.13,19658.0
2022-08-25 11:20:00,231.27,231.45,230.28,230.53,29329.0,231.27,231.45,230.28,230.53,29329.0
2022-08-25 11:25:00,230.46,231.2,230.35,231.09,17879.0,230.46,231.2,230.35,231.09,17879.0
2022-08-25 11:30:00,231.07,231.63,231.03,231.1,35591.0,231.07,231.63,231.03,231.1,35591.0
2022-08-25 11:35:00,231.07,231.25,230.93,230.93,20970.0,231.07,231.25,230.93,230.93,20970.0
2022-08-25 11:40:00,230.98,231.16,230.64,230.89,34409.0,230.98,231.16,230.64,230.89,34409.0
2022-08-25 11:45:00,230.94,231.35,230.85,231.24,21337.0,230.94,231.35,230.85,231.24,21337.0
2022-08-25 11:50:00,231.26,231.34,230.61,230.94,27997.0,231.26,231.34,230.61,230.94,27997.0
2022-08-25 11:55:00,230.9,231.25,230.39,231.17,22118.0,230.9,231.25,230.39,231.17,22118.0
2022-08-25 12:00:00,231.24,231.61,231.0,231.51,16504.0,231.24,231.61,231.0,231.51,16504.0
2022-08-25 12:05:00,231.52,232.0,231.38,231.38,24945.0,231.52,232.0,231.38,231.38,24945.0
2022-08-25 12:10:00,231.39,231.7,231.08,231.28,20098.0,231.39,231.7,231.08,231.28,20098.0
2022-08-25 12:15:00,231.32,231.67,231.25,231.5,25307.0,231.32,231.67,231.25,231.5,25307.0
2022-08-25 12:20:00,231.43,231.69,231.36,231.43,10932.0,231.43,231.69,231.36,231.43,10932.0
2022-08-25 12:25:00,231.55,231.98,231.5,231.86,15090.0,231.55,231.98,231.5,231.86,15090.0
2022-08-25 12:30:00,231.87,231.87,231.48,231.67,20454.0,231.87,231.87,231.48,231.67,20454.0
2022-08-25 12:35:00,231.67,231.75,231.49,231.56,7878.0,231.67,231.75,231.49,231.56,7878.0
2022-08-25 12:40:00,231.51,231.63,231.18,231.5,14275.0,231.51,231.63,231.18,231.5,14275.0
2022-08-25 12:45:00,231.59,231.68,230.75,230.88,12513.0,231.59,231.68,230.75,230.88,12513.0
2022-08-25 12:50:00,231.04,231.35,231.04,231.19,7011.0,231.04,231.35,231.04,231.19,7011.0
2022-08-25 12:55:00,231.21,231.5,231.11,231.5,7276.0,231.21,231.5,231.11,231.5,7276.0
2022-08-25 13:00:00,231.43,231.87,231.29,231.57,19269.0,231.43,231.87,231.29,231.57,19269.0
2022-08-25 13:05:00,231.55,231.86,231.42,231.47,10808.0,231.55,231.86,231.42,231.47,10808.0
2022-08-25 13:10:00,231.47,231.62,231.27,231.62,13125.0,231.47,231.62,231.27,231.62,13125.0
2022-08-25 13:15:00,231.57,231.79,231.45,231.78,10782.0,231.57,231.79,231.45,231.78,10782.0
2022-08-25 13:20:00,231.71,232.37,231.63,232.23,19072.0,231.71,232.37,231.63,232.23,19072.0
2022-08-25 13:25:00,232.28,232.45,232.12,232.34,21704.0,232.28,232.45,232.12,232.34,21704.0
2022-08-25 13:30:00,232.23,232.59,232.01,232.54,21630.0,232.23,232.59,232.01,232.54,21630.0
2022-08-25 13:35:00,232.54,232.7,232.35,232.45,23950.0,232.54,232.7,232.35,232.45,23950.0
2022-08-25 13:40:00,232.48,232.48,232.26,232.36,10741.0,232.48,232.48,232.26,232.36,10741.0
2022-08-25 13:45:00,232.4,232.82,232.4,232.71,18486.0,232.4,232.82,232.4,232.71,18486.0
2022-08-25 13:50:00,232.71,232.74,232.4,232.74,15008.0,232.71,232.74,232.4,232.74,15008.0
2022-08-25 13:55:00,232.75,232.77,232.5,232.65,17065.0,232.75,232.77,232.5,232.65,17065.0
2022-08-25 14:00:00,232.66,232.9,232.38,232.39,28493.0,232.66,232.9,232.38,232.39,28493.0
2022-08-25 14:05:00,232.53,232.77,232.41,232.5,15739.0,232.53,232.77,232.41,232.5,15739.0
2022-08-25 14:10:00,232.53,232.89,232.47,232.75,28613.0,232.53,232.89,232.47,232.75,28613.0
2022-08-25 14:15:00,232.71,232.74,232.5,232.56,15865.0,232.71,232.74,232.5,232.56,15865.0
2022-08-25 14:20:00,232.6,232.6,232.32,232.4,27172.0,232.6,232.6,232.32,232.4,27172.0
2022-08-25 14:25:00,232.4,232.68,232.33,232.61,15242.0,232.4,232.68,232.33,232.61,15242.0
2022-08-25 14:30:00,232.52,232.63,232.14,232.25,25888.0,232.52,232.63,232.14,232.25,25888.0
2022-08-25 14:35:00,232.27,232.27,231.72,231.77,8771.0,232.27,232.27,231.72,231.77,8771.0
2022-08-25 14:40:00,231.63,231.63,231.21,231.42,24488.0,231.63,231.63,231.21,231.42,24488.0
2022-08-25 14:45:00,231.38,231.77,231.17,231.59,41252.0,231.38,231.77,231.17,231.59,41252.0
2022-08-25 14:50:00,231.6,231.65,231.13,231.34,27625.0,231.6,231.65,231.13,231.34,27625.0
2022-08-25 14:55:00,231.31,231.95,231.27,231.95,29277.0,231.31,231.95,231.27,231.95,29277.0
2022-08-25 15:00:00,231.93,232.2,231.88,232.17,12201.0,231.93,232.2,231.88,232.17,12201.0
2022-08-25 15:05:00,232.23,232.25,231.62,231.69,24970.0,232.23,232.25,231.62,231.69,24970.0
2022-08-25 15:10:00,231.68,231.93,231.58,231.91,16279.0,231.68,231.93,231.58,231.91,16279.0
2022-08-25 15:15:00,231.86,232.1,231.7,232.06,22709.0,231.86,232.1,231.7,232.06,22709.0
2022-08-25 15:20:00,232.13,232.28,232.02,232.27,23070.0,232.13,232.28,232.02,232.27,23070.0
2022-08-25 15:25:00,232.25,232.6,232.15,232.51,18755.0,232.25,232.6,232.15,232.51,18755.0
2022-08-25 15:30:00,232.54,232.66,232.15,232.47,23963.0,232.54,232.66,232.15,232.47,23963.0
2022-08-25 15:35:00,232.52,233.0,232.48,233.0,30894.0,232.52,233.0,232.48,233.0,30894.0
2022-08-25 15:40:00,233.0,233.32,232.86,233.24,36878.0,233.0,233.32,232.86,233.24,36878.0
2022-08-25 15:45:00,233.27,233.59,233.2,233.51,38465.0,233.27,233.59,233.2,233.51,38465.0
2022-08-25 15:50:00,233.48,233.71,233.28,233.56,49733.0,233.48,233.71,233.28,233.56,49733.0
2022-08-25 15:55:00,233.53,234.16,233.4,234.08,128562.0,233.53,234.16,233.4,234.08,128562.0
2022-08-26 09:30:00,233.61,236.95,233.51,236.9,118080.0,233.61,236.95,233.51,236.9,118080.0
2022-08-26 09:35:00,236.81,236.91,234.5,234.84,63163.0,236.81,236.91,234.5,234.84,63163.0
2022-08-26 09:40:00,234.63,235.77,233.99,235.11,80746.0,234.63,235.77,233.99,235.11,80746.0
2022-08-26 09:45:00,235.21,235.55,234.08,234.08,52028.0,235.21,235.55,234.08,234.08,52028.0
2022-08-26 09:50:00,234.0,234.55,233.37,234.46,47425.0,234.0,234.55,233.37,234.46,47425.0
2022-08-26 09:55:00,234.32,234.68,233.62,233.99,30753.0,234.32,234.68,233.62,233.99,30753.0
2022-08-26 10:00:00,233.68,233.84,230.5,230.97,132005.0,233.68,233.84,230.5,230.97,132005.0
2022-08-26 10:05:00,230.99,235.17,230.7,235.16,65305.0,230.99,235.17,230.7,235.16,65305.0
2022-08-26 10:10:00,235.53,235.75,233.79,234.5,41307.0,235.53,235.75,233.79,234.5,41307.0
2022-08-26 10:15:00,234.58,234.93,233.72,234.87,36162.0,234.58,234.93,233.72,234.87,36162.0
2022-08-26 10:20:00,234.65,234.66,232.21,232.59,38007.0,234.65,234.66,232.21,232.59,38007.0
2022-08-26 10:25:00,232.43,232.82,230.57,230.86,42193.0,232.43,232.82,230.57,230.86,42193.0
2022-08-26 10:30:00,230.76,230.82,229.59,230.1,53772.0,230.76,230.82,229.59,230.1,53772.0
2022-08-26 10:35:00,230.02,230.35,228.4,228.81,59237.0,230.02,230.35,228.4,228.81,59237.0
2022-08-26 10:40:00,228.9,229.69,228.9,229.29,34089.0,228.9,229.69,228.9,229.29,34089.0
2022-08-26 10:45:00,229.05,229.92,228.8,229.65,17742.0,229.05,229.92,228.8,229.65,17742.0
2022-08-26 10:50:00,229.71,229.73,229.18,229.49,20021.0,229.71,229.73,229.18,229.49,20021.0
2022-08-26 10:55:00,229.22,229.5,228.6,228.93,46656.0,229.22,229.5,228.6,228.93,46656.0
2022-08-26 11:00:00,228.75,229.14,227.28,227.29,48226.0,228.75,229.14,227.28,227.29,48226.0
2022-08-26 11:05:00,227.44,227.85,226.83,227.25,35205.0,227.44,227.85,226.83,227.25,35205.0
2022-08-26 11:10:00,227.09,227.66,227.0,227.48,25722.0,227.09,227.66,227.0,227.48,25722.0
2022-08-26 11:15:00,227.53,227.59,226.06,226.19,39410.0,227.53,227.59,226.06,226.19,39410.0
2022-08-26 11:20:00,226.09,227.3,225.9,227.09,35049.0,226.09,227.3,225.9,227.09,35049.0
2022-08-26 11:25:00,227.02,227.42,226.85,226.98,28958.0,227.02,227.42,226.85,226.98,28958.0
2022-08-26 11:30:00,227.17,227.73,226.89,227.7,53301.0,227.17,227.73,226.89,227.7,53301.0
2022-08-26 11:35:00,227.7,227.76,226.9,227.21,25812.0,227.7,227.76,226.9,227.21,25812.0
2022-08-26 11:40:00,227.19,227.56,226.66,226.81,30160.0,227.19,227.56,226.66,226.81,30160.0
2022-08-26 11:45:00,226.91,227.6,226.9,227.6,33684.0,226.91,227.6,226.9,227.6,33684.0
2022-08-26 11:50:00,227.55,227.55,226.81,227.32,28652.0,227.55,227.55,226.81,227.32,28652.0
2022-08-26 11:55:00,227.13,227.18,226.21,226.35,38511.0,227.13,227.18,226.21,226.35,38511.0
2022-08-26 12:00:00,226.29,226.55,225.94,226.16,31770.0,226.29,226.55,225.94,226.16,31770.0
2022-08-26 12:05:00,226.2,226.42,226.0,226.36,28117.0,226.2,226.42,226.0,226.36,28117.0
2022-08-26 12:10:00,226.35,226.51,226.06,226.38,20344.0,226.35,226.51,226.06,226.38,20344.0
2022-08-26 12:15:00,226.45,226.45,225.85,226.05,25738.0,226.45,226.45,225.85,226.05,25738.0
2022-08-26 12:20:00,225.97,225.98,225.42,225.7,22874.0,225.97,225.98,225.42,225.7,22874.0
2022-08-26 12:25:00,225.64,225.82,225.44,225.81,15218.0,225.64,225.82,225.44,225.81,15218.0
2022-08-26 12:30:00,225.77,225.88,225.42,225.74,15141.0,225.77,225.88,225.42,225.74,15141.0
2022-08-26 12:35:00,225.7,226.32,225.7,226.14,33560.0,225.7,226.32,225.7,226.14,33560.0
2022-08-26 12:40:00,226.14,226.92,226.07,226.53,29354.0,226.14,226.92,226.07,226.53,29354.0
2022-08-26 12:45:00,226.45,226.71,226.15,226.62,20836.0,226.45,226.71,226.15,226.62,20836.0
2022-08-26 12:50:00,226.64,226.67,226.21,226.41,14250.0,226.64,226.67,226.21,226.41,14250.0
2022-08-26 12:55:00,226.41,226.91,226.41,226.83,16121.0,226.41,226.91,226.41,226.83,16121.0
2022-08-26 13:00:00,226.78,226.9,226.42,226.53,15242.0,226.78,226.9,226.42,226.53,15242.0
2022-08-26 13:05:00,226.52,226.76,226.43,226.61,22194.0,226.52,226.76,226.43,226.61,22194.0
2022-08-26 13:10:00,226.64,226.7,226.2,226.47,16447.0,226.64,226.7,226.2,226.47,16447.0
2022-08-26 13:15:00,226.5,226.74,226.27,226.42,13214.0,226.5,226.74,226.27,226.42,13214.0
2022-08-26 13:20:00,226.39,226.67,226.32,226.6,17238.0,226.39,226.67,226.32,226.6,17238.0
2022-08-26 13:25:00,226.6,226.73,226.3,226.32,23165.0,226.6,226.73,226.3,226.32,23165.0
2022-08-26 13:30:00,226.32,226.36,225.9,226.06,18343.0,226.32,226.36,225.9,226.06,18343.0
2022-08-26 13:35:00,226.11,226.32,225.82,225.82,16441.0,226.11,226.32,225.82,225.82,16441.0
2022-08-26 13:40:00,225.87,225.9,225.39,225.42,19838.0,225.87,225.9,225.39,225.42,19838.0
2022-08-26 13:45:00,225.43,225.73,225.43,225.66,15125.0,225.43,225.73,225.43,225.66,15125.0
2022-08-26 13:50:00,225.56,225.7,225.34,225.53,19087.0,225.56,225.7,225.34,225.53,19087.0
2022-08-26 13:55:00,225.47,225.59,225.25,225.54,28339.0,225.47,225.59,225.25,225.54,28339.0
2022-08-26 14:00:00,225.54,225.72,225.42,225.65,18559.0,225.54,225.72,225.42,225.65,18559.0
2022-08-26 14:05:00,225.65,225.9,225.44,225.5,22193.0,225.65,225.9,225.44,225.5,22193.0
2022-08-26 14:10:00,225.46,225.49,225.13,225.36,20983.0,225.46,225.49,225.13,225.36,20983.0
2022-08-26 14:15:00,225.29,225.33,224.57,224.86,47418.0,225.29,225.33,224.57,224.86,47418.0
2022-08-26 14:20:00,224.92,225.41,224.9,225.12,34148.0,224.92,225.41,224.9,225.12,34148.0
2022-08-26 14:25:00,225.12,225.37,224.98,225.18,26896.0,225.12,225.37,224.98,225.18,26896.0
2022-08-26 14:30:00,225.26,225.58,225.05,225.4,29709.0,225.26,225.58,225.05,225.4,29709.0
2022-08-26 14:35:00,225.43,225.68,225.2,225.28,30714.0,225.43,225.68,225.2,225.28,30714.0
2022-08-26 14:40:00,225.36,225.45,225.14,225.23,22362.0,225.36,225.45,225.14,225.23,22362.0
2022-08-26 14:45:00,225.22,225.48,225.12,225.18,37252.0,225.22,225.48,225.12,225.18,37252.0
2022-08-26 14:50:00,225.14,225.16,224.9,225.05,35751.0,225.14,225.16,224.9,225.05,35751.0
2022-08-26 14:55:00,225.07,225.22,224.98,225.15,35268.0,225.07,225.22,224.98,225.15,35268.0
2022-08-26 15:00:00,225.11,225.73,225.06,225.36,37002.0,225.11,225.73,225.06,225.36,37002.0
2022-08-26 15:05:00,225.37,225.43,224.34,224.52,43892.0,225.37,225.43,224.34,224.52,43892.0
2022-08-26 15:10:00,224.5,224.53,224.15,224.28,34474.0,224.5,224.53,224.15,224.28,34474.0
2022-08-26 15:15:00,224.3,224.82,224.3,224.81,32974.0,224.3,224.82,224.3,224.81,32974.0
2022-08-26 15:20:00,224.8,224.93,224.32,224.45,43079.0,224.8,224.93,224.32,224.45,43079.0
2022-08-26 15:25:00,224.47,224.84,224.22,224.63,52034.0,224.47,224.84,224.22,224.63,52034.0
2022-08-26 15:30:00,224.59,224.8,224.38,224.71,56470.0,224.59,224.8,224.38,224.71,56470.0
2022-08-26 15:35:00,224.74,224.93,224.39,224.72,49919.0,224.74,224.93,224.39,224.72,49919.0
2022-08-26 15:40:00,224.69,224.85,224.2,224.24,66338.0,224.69,224.85,224.2,224.24,66338.0
2022-08-26 15:45:00,224.21,224.5,224.01,224.2,52588.0,224.21,224.5,224.01,224.2,52588.0
2022-08-26 15:50:00,224.16,224.38,223.65,223.66,126654.0,224.16,224.38,223.65,223.66,126654.0
2022-08-26 15:55:00,223.66,223.94,223.15,223.27,283180.0,223.66,223.94,223.15,223.27,283180.0
2022-08-29 09:30:00,221.93,225.92,221.52,225.89,249635.0,221.93,225.92,221.52,225.89,249635.0
2022-08-29 09:35:00,225.91,227.78,225.59,227.42,225891.0,225.91,227.78,225.59,227.42,225891.0
2022-08-29 09:40:00,227.58,229.29,227.39,227.53,210965.0,227.58,229.29,227.39,227.53,210965.0
2022-08-29 09:45:00,227.61,228.61,226.66,227.06,161020.0,227.61,228.61,226.66,227.06,161020.0
2022-08-29 09:50:00,227.02,228.61,227.01,228.51,152121.0,227.02,228.61,227.01,228.51,152121.0
2022-08-29 09:55:00,228.54,229.02,227.32,227.38,92688.0,228.54,229.02,227.32,227.38,92688.0
2022-08-29 10:00:00,227.34,227.72,226.94,227.05,123081.0,227.34,227.72,226.94,227.05,123081.0
2022-08-29 10:05:00,226.97,228.33,226.77,228.22,95056.0,226.97,228.33,226.77,228.22,95056.0
2022-08-29 10:10:00,228.13,229.55,227.86,228.01,110019.0,228.13,229.55,227.86,228.01,110019.0
2022-08-29 10:15:00,228.2,229.87,228.09,229.23,124803.0,228.2,229.87,228.09,229.23,124803.0
2022-08-29 10:20:00,229.34,229.73,228.54,228.86,88005.0,229.34,229.73,228.54,228.86,88005.0
2022-08-29 10:25:00,228.82,229.05,227.82,228.26,73599.0,228.82,229.05,227.82,228.26,73599.0
2022-08-29 10:30:00,228.21,229.23,227.11,227.25,96571.0,228.21,229.23,227.11,227.25,96571.0
2022-08-29 10:35:00,227.22,227.31,226.28,226.3,87766.0,227.22,227.31,226.28,226.3,87766.0
2022-08-29 10:40:00,226.28,226.61,225.72,226.48,60679.0,226.28,226.61,225.72,226.48,60679.0
2022-08-29 10:45:00,226.5,226.85,225.86,226.23,57367.0,226.5,226.85,225.86,226.23,57367.0
2022-08-29 10:50:00,226.5,226.66,225.03,225.36,52638.0,226.5,226.66,225.03,225.36,52638.0
2022-08-29 10:55:00,225.26,225.32,224.3,224.62,77000.0,225.26,225.32,224.3,224.62,77000.0
2022-08-29 11:00:00,224.52,225.81,224.51,225.36,47222.0,224.52,225.81,224.51,225.36,47222.0
2022-08-29 11:05:00,225.28,225.28,224.25,225.13,36548.0,225.28,225.28,224.25,225.13,36548.0
2022-08-29 11:10:00,225.29,225.32,224.42,225.13,44566.0,225.29,225.32,224.42,225.13,44566.0
2022-08-29 11:15:00,225.03,225.42,224.31,224.31,39373.0,225.03,225.42,224.31,224.31,39373.0
2022-08-29 11:20:00,224.39,225.14,224.2,224.74,56228.0,224.39,225.14,224.2,224.74,56228.0
2022-08-29 11:25:00,224.77,224.99,224.4,224.47,39363.0,224.77,224.99,224.4,224.47,39363.0
2022-08-29 11:30:00,224.45,225.39,223.76,225.18,66926.0,224.45,225.39,223.76,225.18,66926.0
2022-08-29 11:35:00,225.14,226.12,224.79,225.6,61226.0,225.14,226.12,224.79,225.6,61226.0
2022-08-29 11:40:00,225.56,225.66,224.74,224.8,42974.0,225.56,225.66,224.74,224.8,42974.0
2022-08-29 11:45:00,224.87,225.76,224.83,225.56,60479.0,224.87,225.76,224.83,225.56,60479.0
2022-08-29 11:50:00,225.59,225.83,225.34,225.6,36786.0,225.59,225.83,225.34,225.6,36786.0
2022-08-29 11:55:00,225.69,226.0,225.5,225.86,54806.0,225.69,226.0,225.5,225.86,54806.0
2022-08-29 12:00:00,225.86,226.57,225.68,226.43,69083.0,225.86,226.57,225.68,226.43,69083.0
2022-08-29 12:05:00,226.38,226.64,226.16,226.33,34815.0,226.38,226.64,226.16,226.33,34815.0
2022-08-29 12:10:00,226.33,227.12,226.3,226.71,40904.0,226.33,227.12,226.3,226.71,40904.0
2022-08-29 12:15:00,226.66,227.28,226.63,226.8,30586.0,226.66,227.28,226.63,226.8,30586.0
2022-08-29 12:20:00,226.81,227.0,226.46,226.68,29252.0,226.81,227.0,226.46,226.68,29252.0
2022-08-29 12:25:00,226.61,226.71,225.89,226.24,46980.0,226.61,226.71,225.89,226.24,46980.0
2022-08-29 12:30:00,226.17,226.18,225.69,225.85,26284.0,226.17,226.18,225.69,225.85,26284.0
2022-08-29 12:35:00,225.89,225.99,225.58,225.94,24447.0,225.89,225.99,225.58,225.94,24447.0
2022-08-29 12:40:00,225.82,225.95,225.45,225.84,27059.0,225.82,225.95,225.45,225.84,27059.0
2022-08-29 12:45:00,225.9,226.86,225.8,226.64,39752.0,225.9,226.86,225.8,226.64,39752.0
2022-08-29 12:50:00,226.71,227.16,226.63,226.96,35407.0,226.71,227.16,226.63,226.96,35407.0
2022-08-29 12:55:00,226.93,226.95,226.35,226.39,19759.0,226.93,226.95,226.35,226.39,19759.0
2022-08-29 13:00:00,226.38,227.18,226.38,226.68,28191.0,226.38,227.18,226.38,226.68,28191.0
2022-08-29 13:05:00,226.63,226.91,226.6,226.7,11246.0,226.63,226.91,226.6,226.7,11246.0
2022-08-29 13:10:00,226.69,226.86,226.25,226.62,25407.0,226.69,226.86,226.25,226.62,25407.0
2022-08-29 13:15:00,226.59,226.63,225.86,226.13,27811.0,226.59,226.63,225.86,226.13,27811.0
2022-08-29 13:20:00,226.09,226.21,225.69,225.85,30416.0,226.09,226.21,225.69,225.85,30416.0
2022-08-29 13:25:00,225.81,226.31,225.76,226.31,27160.0,225.81,226.31,225.76,226.31,27160.0
2022-08-29 13:30:00,226.19,226.68,226.14,226.61,19096.0,226.19,226.68,226.14,226.61,19096.0
2022-08-29 13:35:00,226.67,226.73,226.38,226.45,19584.0,226.67,226.73,226.38,226.45,19584.0
2022-08-29 13:40:00,226.45,226.96,226.28,226.92,24665.0,226.45,226.96,226.28,226.92,24665.0
2022-08-29 13:45:00,226.97,227.17,226.16,226.22,33737.0,226.97,227.17,226.16,226.22,33737.0
2022-08-29 13:50:00,226.2,226.48,226.08,226.4,33574.0,226.2,226.48,226.08,226.4,33574.0
2022-08-29 13:55:00,226.37,226.71,226.2,226.48,26530.0,226.37,226.71,226.2,226.48,26530.0
2022-08-29 14:00:00,226.3,226.65,226.22,226.3,39000.0,226.3,226.65,226.22,226.3,39000.0
2022-08-29 14:05:00,226.36,226.72,226.05,226.08,25084.0,226.36,226.72,226.05,226.08,25084.0
2022-08-29 14:10:00,226.06,226.35,225.85,225.85,23942.0,226.06,226.35,225.85,225.85,23942.0
2022-08-29 14:15:00,225.83,225.88,225.44,225.6,32677.0,225.83,225.88,225.44,225.6,32677.0
2022-08-29 14:20:00,225.6,225.9,225.31,225.9,26997.0,225.6,225.9,225.31,225.9,26997.0
2022-08-29 14:25:00,225.88,226.35,225.86,226.15,29250.0,225.88,226.35,225.86,226.15,29250.0
2022-08-29 14:30:00,226.23,226.72,226.22,226.68,36444.0,226.23,226.72,226.22,226.68,36444.0
2022-08-29 14:35:00,226.67,226.94,226.6,226.7,32579.0,226.67,226.94,226.6,226.7,32579.0
2022-08-29 14:40:00,226.7,226.96,226.6,226.85,21272.0,226.7,226.96,226.6,226.85,21272.0
2022-08-29 14:45:00,226.82,226.91,226.57,226.72,12321.0,226.82,226.91,226.57,226.72,12321.0
2022-08-29 14:50:00,226.71,226.78,226.32,226.41,26384.0,226.71,226.78,226.32,226.41,26384.0
2022-08-29 14:55:00,226.37,226.57,225.67,226.5,43791.0,226.37,226.57,225.67,226.5,43791.0
2022-08-29 15:00:00,226.5,227.33,226.49,227.14,70202.0,226.5,227.33,226.49,227.14,70202.0
2022-08-29 15:05:00,227.23,227.24,226.38,226.55,34762.0,227.23,227.24,226.38,226.55,34762.0
2022-08-29 15:10:00,226.58,227.23,226.4,227.13,31431.0,226.58,227.23,226.4,227.13,31431.0
2022-08-29 15:15:00,227.12,227.7,226.84,226.92,68619.0,227.12,227.7,226.84,226.92,68619.0
2022-08-29 15:20:00,226.88,226.97,226.64,226.78,26637.0,226.88,226.97,226.64,226.78,26637.0
2022-08-29 15:25:00,226.77,226.77,226.07,226.21,52604.0,226.77,226.77,226.07,226.21,52604.0
2022-08-29 15:30:00,226.26,226.42,225.85,226.29,46938.0,226.26,226.42,225.85,226.29,46938.0
2022-08-29 15:35:00,226.29,226.5,226.08,226.49,29925.0,226.29,226.5,226.08,226.49,29925.0
2022-08-29 15:40:00,226.48,226.92,226.27,226.89,44880.0,226.48,226.92,226.27,226.89,44880.0
2022-08-29 15:45:00,226.86,226.92,226.06,226.22,57784.0,226.86,226.92,226.06,226.22,57784.0
2022-08-29 15:50:00,226.23,226.25,225.25,225.46,80288.0,226.23,226.25,225.25,225.46,80288.0
2022-08-29 15:55:00,225.47,225.54,224.47,224.54,215271.0,225.47,225.54,224.47,224.54,215271.0
2022-08-30 09:30:00,226.75,229.64,226.5,229.2,242125.0,226.75,229.64,226.5,229.2,242125.0
2022-08-30 09:35:00,229.18,229.79,228.35,229.29,151979.0,229.18,229.79,228.35,229.29,151979.0
2022-08-30 09:40:00,229.16,229.18,226.89,227.19,90124.0,229.16,229.18,226.89,227.19,90124.0
2022-08-30 09:45:00,227.12,227.96,226.56,227.87,82730.0,227.12,227.96,226.56,227.87,82730.0
2022-08-30 09:50:00,227.74,227.74,226.11,226.34,58062.0,227.74,227.74,226.11,226.34,58062.0
2022-08-30 09:55:00,226.16,226.87,225.5,225.64,59565.0,226.16,226.87,225.5,225.64,59565.0
2022-08-30 10:00:00,225.85,226.01,225.0,225.09,60858.0,225.85,226.01,225.0,225.09,60858.0
2022-08-30 10:05:00,225.06,225.12,223.62,223.99,76662.0,225.06,225.12,223.62,223.99,76662.0
2022-08-30 10:10:00,223.94,224.43,223.32,224.1,61281.0,223.94,224.43,223.32,224.1,61281.0
2022-08-30 10:15:00,224.08,224.17,223.6,224.03,42878.0,224.08,224.17,223.6,224.03,42878.0
2022-08-30 10:20:00,224.01,224.22,222.71,222.82,53448.0,224.01,224.22,222.71,222.82,53448.0
2022-08-30 10:25:00,222.61,223.28,222.42,223.08,34386.0,222.61,223.28,222.42,223.08,34386.0
2022-08-30 10:30:00,223.13,223.32,220.93,220.96,74753.0,223.13,223.32,220.93,220.96,74753.0
2022-08-30 10:35:00,220.9,220.93,220.38,220.7,59864.0,220.9,220.93,220.38,220.7,59864.0
2022-08-30 10:40:00,220.72,221.02,220.32,220.41,60926.0,220.72,221.02,220.32,220.41,60926.0
2022-08-30 10:45:00,220.35,220.35,219.53,219.63,59212.0,220.35,220.35,219.53,219.63,59212.0
2022-08-30 10:50:00,219.62,220.7,219.54,220.6,63049.0,219.62,220.7,219.54,220.6,63049.0
2022-08-30 10:55:00,220.6,221.11,220.33,221.09,56442.0,220.6,221.11,220.33,221.09,56442.0
2022-08-30 11:00:00,221.1,221.37,220.18,220.28,49557.0,221.1,221.37,220.18,220.28,49557.0
2022-08-30 11:05:00,220.27,221.09,220.12,220.43,58979.0,220.27,221.09,220.12,220.43,58979.0
2022-08-30 11:10:00,220.4,221.0,220.07,220.63,53922.0,220.4,221.0,220.07,220.63,53922.0
2022-08-30 11:15:00,220.57,221.75,220.3,221.68,53408.0,220.57,221.75,220.3,221.68,53408.0
2022-08-30 11:20:00,221.69,221.85,220.9,220.99,49409.0,221.69,221.85,220.9,220.99,49409.0
2022-08-30 11:25:00,220.99,221.62,220.66,221.08,34112.0,220.99,221.62,220.66,221.08,34112.0
2022-08-30 11:30:00,220.98,222.02,220.63,221.87,44819.0,220.98,222.02,220.63,221.87,44819.0
2022-08-30 11:35:00,221.88,221.99,220.63,220.81,29640.0,221.88,221.99,220.63,220.81,29640.0
2022-08-30 11:40:00,220.75,221.17,220.3,220.73,36857.0,220.75,221.17,220.3,220.73,36857.0
2022-08-30 11:45:00,220.59,220.6,219.85,219.86,29841.0,220.59,220.6,219.85,219.86,29841.0
2022-08-30 11:50:00,219.87,220.88,219.71,220.73,52234.0,219.87,220.88,219.71,220.73,52234.0
2022-08-30 11:55:00,220.75,221.16,220.41,220.67,58137.0,220.75,221.16,220.41,220.67,58137.0
2022-08-30 12:00:00,220.7,221.55,220.61,221.43,48418.0,220.7,221.55,220.61,221.43,48418.0
2022-08-30 12:05:00,221.45,222.12,221.41,221.66,41770.0,221.45,222.12,221.41,221.66,41770.0
2022-08-30 12:10:00,221.66,222.11,221.42,222.11,21709.0,221.66,222.11,221.42,222.11,21709.0
2022-08-30 12:15:00,222.11,222.75,221.72,221.99,48381.0,222.11,222.75,221.72,221.99,48381.0
2022-08-30 12:20:00,221.99,222.17,221.56,221.82,38808.0,221.99,222.17,221.56,221.82,38808.0
2022-08-30 12:25:00,221.82,222.06,221.65,221.99,43924.0,221.82,222.06,221.65,221.99,43924.0
2022-08-30 12:30:00,221.99,221.99,221.25,221.29,31167.0,221.99,221.99,221.25,221.29,31167.0
2022-08-30 12:35:00,221.27,221.46,220.92,221.4,42500.0,221.27,221.46,220.92,221.4,42500.0
2022-08-30 12:40:00,221.42,221.45,220.91,220.93,52545.0,221.42,221.45,220.91,220.93,52545.0
2022-08-30 12:45:00,220.92,221.24,220.53,221.19,30354.0,220.92,221.24,220.53,221.19,30354.0
2022-08-30 12:50:00,221.19,221.28,221.11,221.22,16999.0,221.19,221.28,221.11,221.22,16999.0
2022-08-30 12:55:00,221.22,221.47,220.91,220.91,24084.0,221.22,221.47,220.91,220.91,24084.0
2022-08-30 13:00:00,220.87,221.26,220.8,220.97,19191.0,220.87,221.26,220.8,220.97,19191.0
2022-08-30 13:05:00,220.93,221.33,220.44,220.68,21430.0,220.93,221.33,220.44,220.68,21430.0
2022-08-30 13:10:00,220.65,220.77,220.07,220.15,37409.0,220.65,220.77,220.07,220.15,37409.0
2022-08-30 13:15:00,220.1,220.41,220.03,220.39,23157.0,220.1,220.41,220.03,220.39,23157.0
2022-08-30 13:20:00,220.41,220.41,219.65,219.68,18460.0,220.41,220.41,219.65,219.68,18460.0
2022-08-30 13:25:00,219.64,219.88,219.44,219.71,29679.0,219.64,219.88,219.44,219.71,29679.0
2022-08-30 13:30:00,219.76,220.0,219.49,219.54,22800.0,219.76,220.0,219.49,219.54,22800.0
2022-08-30 13:35:00,219.56,219.64,219.2,219.45,41382.0,219.56,219.64,219.2,219.45,41382.0
2022-08-30 13:40:00,219.51,219.53,218.87,218.93,36829.0,219.51,219.53,218.87,218.93,36829.0
2022-08-30 13:45:00,218.93,219.79,218.74,219.79,33203.0,218.93,219.79,218.74,219.79,33203.0
2022-08-30 13:50:00,219.72,220.3,219.53,220.09,28899.0,219.72,220.3,219.53,220.09,28899.0
2022-08-30 13:55:00,220.0,220.15,219.63,219.68,14597.0,220.0,220.15,219.63,219.68,14597.0
2022-08-30 14:00:00,219.67,220.12,219.47,220.02,27604.0,219.67,220.12,219.47,220.02,27604.0
2022-08-30 14:05:00,219.99,220.24,219.87,220.14,17130.0,219.99,220.24,219.87,220.14,17130.0
2022-08-30 14:10:00,220.13,220.53,220.06,220.25,16421.0,220.13,220.53,220.06,220.25,16421.0
2022-08-30 14:15:00,220.34,220.52,220.16,220.24,16371.0,220.34,220.52,220.16,220.24,16371.0
2022-08-30 14:20:00,220.17,220.33,219.88,220.11,21035.0,220.17,220.33,219.88,220.11,21035.0
2022-08-30 14:25:00,220.27,220.27,219.59,219.64,18163.0,220.27,220.27,219.59,219.64,18163.0
2022-08-30 14:30:00,219.66,220.42,219.66,220.3,20867.0,219.66,220.42,219.66,220.3,20867.0
2022-08-30 14:35:00,220.32,220.36,219.81,220.06,18404.0,220.32,220.36,219.81,220.06,18404.0
2022-08-30 14:40:00,220.19,220.3,219.38,219.5,25622.0,220.19,220.3,219.38,219.5,25622.0
2022-08-30 14:45:00,219.48,219.77,219.41,219.72,25146.0,219.48,219.77,219.41,219.72,25146.0
2022-08-30 14:50:00,219.76,220.09,219.53,219.92,22284.0,219.76,220.09,219.53,219.92,22284.0
2022-08-30 14:55:00,219.88,220.36,219.49,220.03,17012.0,219.88,220.36,219.49,220.03,17012.0
2022-08-30 15:00:00,220.04,221.16,220.0,220.79,30836.0,220.04,221.16,220.0,220.79,30836.0
2022-08-30 15:05:00,220.8,221.52,220.79,221.38,44651.0,220.8,221.52,220.79,221.38,44651.0
2022-08-30 15:10:00,221.54,222.0,221.33,221.52,23990.0,221.54,222.0,221.33,221.52,23990.0
2022-08-30 15:15:00,221.6,221.72,221.22,221.53,30522.0,221.6,221.72,221.22,221.53,30522.0
2022-08-30 15:20:00,221.45,221.47,220.94,221.1,23567.0,221.45,221.47,220.94,221.1,23567.0
2022-08-30 15:25:00,221.1,221.11,220.54,220.71,22981.0,221.1,221.11,220.54,220.71,22981.0
2022-08-30 15:30:00,220.71,220.79,219.71,220.24,36852.0,220.71,220.79,219.71,220.24,36852.0
2022-08-30 15:35:00,220.28,220.53,220.02,220.42,35259.0,220.28,220.53,220.02,220.42,35259.0
2022-08-30 15:40:00,220.45,221.45,220.45,221.25,92354.0,220.45,221.45,220.45,221.25,92354.0
2022-08-30 15:45:00,221.2,221.24,220.04,220.27,63406.0,221.2,221.24,220.04,220.27,63406.0
2022-08-30 15:50:00,220.32,220.78,220.12,220.39,69614.0,220.32,220.78,220.12,220.39,69614.0
2022-08-30 15:55:00,220.38,220.74,220.12,220.65,159161.0,220.38,220.74,220.12,220.65,159161.0
2022-08-31 09:30:00,226.97,229.61,226.49,228.62,307004.0,226.97,229.61,226.49,228.62,307004.0
2022-08-31 09:35:00,228.7,232.18,227.54,231.7,368133.0,228.7,232.18,227.54,231.7,368133.0
2022-08-31 09:40:00,231.73,233.37,231.32,233.25,326640.0,231.73,233.37,231.32,233.25,326640.0
2022-08-31 09:45:00,233.02,233.5,231.59,233.25,159258.0,233.02,233.5,231.59,233.25,159258.0
2022-08-31 09:50:00,233.32,233.88,232.51,233.39,148860.0,233.32,233.88,232.51,233.39,148860.0
2022-08-31 09:55:00,233.2,233.56,231.95,232.04,145816.0,233.2,233.56,231.95,232.04,145816.0
2022-08-31 10:00:00,232.01,232.46,231.27,231.33,170836.0,232.01,232.46,231.27,231.33,170836.0
2022-08-31 10:05:00,231.42,231.76,230.54,230.65,146535.0,231.42,231.76,230.54,230.65,146535.0
2022-08-31 10:10:00,230.7,232.13,230.63,230.9,103061.0,230.7,232.13,230.63,230.9,103061.0
2022-08-31 10:15:00,230.8,230.8,229.06,229.75,143168.0,230.8,230.8,229.06,229.75,143168.0
2022-08-31 10:20:00,229.9,230.79,229.29,229.55,85519.0,229.9,230.79,229.29,229.55,85519.0
2022-08-31 10:25:00,229.3,230.18,228.74,228.77,100507.0,229.3,230.18,228.74,228.77,100507.0
2022-08-31 10:30:00,228.67,229.27,227.93,228.49,123592.0,228.67,229.27,227.93,228.49,123592.0
2022-08-31 10:35:00,228.49,229.06,228.0,228.25,74995.0,228.49,229.06,228.0,228.25,74995.0
2022-08-31 10:40:00,228.12,229.96,228.1,229.65,92042.0,228.12,229.96,228.1,229.65,92042.0
2022-08-31 10:45:00,229.53,230.15,229.16,229.86,98065.0,229.53,230.15,229.16,229.86,98065.0
2022-08-31 10:50:00,229.88,230.24,228.36,228.6,80253.0,229.88,230.24,228.36,228.6,80253.0
2022-08-31 10:55:00,228.6,228.73,228.0,228.07,67798.0,228.6,228.73,228.0,228.07,67798.0
2022-08-31 11:00:00,228.01,228.22,227.06,227.3,91202.0,228.01,228.22,227.06,227.3,91202.0
2022-08-31 11:05:00,227.33,227.59,226.51,227.54,98785.0,227.33,227.59,226.51,227.54,98785.0
2022-08-31 11:10:00,227.53,227.64,226.93,227.25,49483.0,227.53,227.64,226.93,227.25,49483.0
2022-08-31 11:15:00,227.25,227.43,226.71,227.34,35690.0,227.25,227.43,226.71,227.34,35690.0
2022-08-31 11:20:00,227.26,227.78,226.9,227.42,61325.0,227.26,227.78,226.9,227.42,61325.0
2022-08-31 11:25:00,227.37,227.64,226.58,226.58,44133.0,227.37,227.64,226.58,226.58,44133.0
2022-08-31 11:30:00,226.57,227.2,226.22,226.56,86947.0,226.57,227.2,226.22,226.56,86947.0
2022-08-31 11:35:00,226.73,227.89,226.63,227.4,110788.0,226.73,227.89,226.63,227.4,110788.0
2022-08-31 11:40:00,227.34,227.7,226.99,227.48,40704.0,227.34,227.7,226.99,227.48,40704.0
2022-08-31 11:45:00,227.45,227.68,227.03,227.26,22848.0,227.45,227.68,227.03,227.26,22848.0
2022-08-31 11:50:00,227.21,227.34,227.01,227.16,36652.0,227.21,227.34,227.01,227.16,36652.0
2022-08-31 11:55:00,227.11,227.91,227.11,227.61,26983.0,227.11,227.91,227.11,227.61,26983.0
2022-08-31 12:00:00,227.64,227.89,227.26,227.46,65286.0,227.64,227.89,227.26,227.46,65286.0
2022-08-31 12:05:00,227.43,227.56,226.71,227.12,30670.0,227.43,227.56,226.71,227.12,30670.0
2022-08-31 12:10:00,227.08,227.2,226.7,226.99,17704.0,227.08,227.2,226.7,226.99,17704.0
2022-08-31 12:15:00,227.04,227.49,226.8,226.81,22770.0,227.04,227.49,226.8,226.81,22770.0
2022-08-31 12:20:00,226.81,227.04,226.53,226.63,23474.0,226.81,227.04,226.53,226.63,23474.0
2022-08-31 12:25:00,226.55,226.95,226.48,226.87,38889.0,226.55,226.95,226.48,226.87,38889.0
2022-08-31 12:30:00,226.87,227.43,226.75,227.26,18016.0,226.87,227.43,226.75,227.26,18016.0
2022-08-31 12:35:00,227.28,227.85,227.0,227.09,39497.0,227.28,227.85,227.0,227.09,39497.0
2022-08-31 12:40:00,227.11,227.11,226.49,226.62,27645.0,227.11,227.11,226.49,226.62,27645.0
2022-08-31 12:45:00,226.48,226.92,226.4,226.74,19298.0,226.48,226.92,226.4,226.74,19298.0
2022-08-31 12:50:00,226.67,226.81,226.46,226.63,14011.0,226.67,226.81,226.46,226.63,14011.0
2022-08-31 12:55:00,226.65,226.65,225.77,226.26,38470.0,226.65,226.65,225.77,226.26,38470.0
2022-08-31 13:00:00,226.24,226.47,225.9,226.03,26488.0,226.24,226.47,225.9,226.03,26488.0
2022-08-31 13:05:00,226.05,226.7,226.03,226.55,33223.0,226.05,226.7,226.03,226.55,33223.0
2022-08-31 13:10:00,226.57,227.36,226.52,226.99,38868.0,226.57,227.36,226.52,226.99,38868.0
2022-08-31 13:15:00,226.94,227.04,226.26,226.38,37121.0,226.94,227.04,226.26,226.38,37121.0
2022-08-31 13:20:00,226.37,226.43,225.91,225.99,31090.0,226.37,226.43,225.91,225.99,31090.0
2022-08-31 13:25:00,225.99,226.52,225.75,226.33,46328.0,225.99,226.52,225.75,226.33,46328.0
2022-08-31 13:30:00,226.26,226.72,225.98,226.55,35306.0,226.26,226.72,225.98,226.55,35306.0
2022-08-31 13:35:00,226.55,226.69,225.9,226.02,30446.0,226.55,226.69,225.9,226.02,30446.0
2022-08-31 13:40:00,225.97,226.03,225.62,225.81,39103.0,225.97,226.03,225.62,225.81,39103.0
2022-08-31 13:45:00,225.81,226.14,225.45,225.51,31223.0,225.81,226.14,225.45,225.51,31223.0
2022-08-31 13:50:00,225.49,226.13,225.46,226.08,23218.0,225.49,226.13,225.46,226.08,23218.0
2022-08-31 13:55:00,226.08,226.1,225.67,225.83,27726.0,226.08,226.1,225.67,225.83,27726.0
2022-08-31 14:00:00,225.8,226.17,225.75,225.78,19857.0,225.8,226.17,225.75,225.78,19857.0
2022-08-31 14:05:00,225.77,226.54,225.53,226.36,37687.0,225.77,226.54,225.53,226.36,37687.0
2022-08-31 14:10:00,226.44,226.51,226.04,226.34,23716.0,226.44,226.51,226.04,226.34,23716.0
2022-08-31 14:15:00,226.41,226.76,226.0,226.14,25773.0,226.41,226.76,226.0,226.14,25773.0
2022-08-31 14:20:00,226.12,226.21,225.84,225.86,16114.0,226.12,226.21,225.84,225.86,16114.0
2022-08-31 14:25:00,225.99,226.39,225.96,226.17,16841.0,225.99,226.39,225.96,226.17,16841.0
2022-08-31 14:30:00,226.1,226.1,225.25,225.39,27855.0,226.1,226.1,225.25,225.39,27855.0
2022-08-31 14:35:00,225.37,225.45,225.16,225.2,45157.0,225.37,225.45,225.16,225.2,45157.0
2022-08-31 14:40:00,225.29,225.45,224.91,225.08,29973.0,225.29,225.45,224.91,225.08,29973.0
2022-08-31 14:45:00,225.07,225.54,224.83,225.42,26979.0,225.07,225.54,224.83,225.42,26979.0
2022-08-31 14:50:00,225.4,225.62,225.3,225.42,19581.0,225.4,225.62,225.3,225.42,19581.0
2022-08-31 14:55:00,225.33,225.36,224.85,225.18,27537.0,225.33,225.36,224.85,225.18,27537.0
2022-08-31 15:00:00,225.13,225.82,224.81,225.76,51142.0,225.13,225.82,224.81,225.76,51142.0
2022-08-31 15:05:00,225.72,225.8,225.24,225.35,26196.0,225.72,225.8,225.24,225.35,26196.0
2022-08-31 15:10:00,225.27,225.71,225.08,225.54,27689.0,225.27,225.71,225.08,225.54,27689.0
2022-08-31 15:15:00,225.59,226.34,225.51,225.51,42554.0,225.59,226.34,225.51,225.51,42554.0
2022-08-31 15:20:00,225.4,225.4,224.72,224.83,35937.0,225.4,225.4,224.72,224.83,35937.0
2022-08-31 15:25:00,224.85,224.98,224.71,224.93,25699.0,224.85,224.98,224.71,224.93,25699.0
2022-08-31 15:30:00,224.9,225.23,224.55,224.56,36379.0,224.9,225.23,224.55,224.56,36379.0
2022-08-31 15:35:00,224.58,225.13,224.5,225.0,57107.0,224.58,225.13,224.5,225.0,57107.0
2022-08-31 15:40:00,225.03,226.38,224.99,226.37,83626.0,225.03,226.38,224.99,226.37,83626.0
2022-08-31 15:45:00,226.37,226.73,225.67,225.79,85848.0,226.37,226.73,225.67,225.79,85848.0
2022-08-31 15:50:00,225.8,225.88,224.1,224.37,131361.0,225.8,225.88,224.1,224.37,131361.0
2022-08-31 15:55:00,224.37,224.73,223.43,223.53,331713.0,224.37,224.73,223.43,223.53,331713.0
2022-09-01 09:30:00,220.84,222.43,219.47,222.05,192512.0,220.84,222.43,219.47,222.05,192512.0
2022-09-01 09:35:00,221.94,223.96,221.89,223.66,124111.0,221.94,223.96,221.89,223.66,124111.0
2022-09-01 09:40:00,223.55,226.02,223.55,225.2,171645.0,223.55,226.02,223.55,225.2,171645.0
2022-09-01 09:45:00,225.1,225.61,223.95,223.96,115535.0,225.1,225.61,223.95,223.96,115535.0
2022-09-01 09:50:00,223.8,223.97,222.91,223.54,80501.0,223.8,223.97,222.91,223.54,80501.0
2022-09-01 09:55:00,223.52,224.73,223.12,224.33,82674.0,223.52,224.73,223.12,224.33,82674.0
2022-09-01 10:00:00,223.98,224.26,221.61,221.78,87583.0,223.98,224.26,221.61,221.78,87583.0
2022-09-01 10:05:00,221.75,223.68,221.75,223.26,61530.0,221.75,223.68,221.75,223.26,61530.0
2022-09-01 10:10:00,223.17,223.26,222.05,222.25,50521.0,223.17,223.26,222.05,222.25,50521.0
2022-09-01 10:15:00,222.26,222.26,221.22,222.03,84471.0,222.26,222.26,221.22,222.03,84471.0
2022-09-01 10:20:00,222.01,223.66,221.94,223.42,73102.0,222.01,223.66,221.94,223.42,73102.0
2022-09-01 10:25:00,223.59,223.76,222.85,223.5,41067.0,223.59,223.76,222.85,223.5,41067.0
2022-09-01 10:30:00,223.38,223.58,221.87,221.89,48661.0,223.38,223.58,221.87,221.89,48661.0
2022-09-01 10:35:00,221.97,222.25,221.06,221.17,59042.0,221.97,222.25,221.06,221.17,59042.0
2022-09-01 10:40:00,221.07,221.86,220.93,221.52,55133.0,221.07,221.86,220.93,221.52,55133.0
2022-09-01 10:45:00,221.52,221.75,221.08,221.67,40268.0,221.52,221.75,221.08,221.67,40268.0
2022-09-01 10:50:00,221.7,222.36,221.64,221.91,43704.0,221.7,222.36,221.64,221.91,43704.0
2022-09-01 10:55:00,221.83,222.49,221.57,221.75,48109.0,221.83,222.49,221.57,221.75,48109.0
2022-09-01 11:00:00,221.79,222.14,221.0,221.14,47640.0,221.79,222.14,221.0,221.14,47640.0
2022-09-01 11:05:00,221.18,222.13,221.18,222.04,44288.0,221.18,222.13,221.18,222.04,44288.0
2022-09-01 11:10:00,222.13,222.41,221.9,222.08,36066.0,222.13,222.41,221.9,222.08,36066.0
2022-09-01 11:15:00,221.95,221.97,220.79,221.06,33072.0,221.95,221.97,220.79,221.06,33072.0
2022-09-01 11:20:00,221.2,221.22,220.45,221.11,41511.0,221.2,221.22,220.45,221.11,41511.0
2022-09-01 11:25:00,221.06,221.12,220.3,220.38,35510.0,221.06,221.12,220.3,220.38,35510.0
2022-09-01 11:30:00,220.35,221.38,220.2,221.27,49898.0,220.35,221.38,220.2,221.27,49898.0
2022-09-01 11:35:00,221.37,221.95,220.74,220.79,35258.0,221.37,221.95,220.74,220.79,35258.0
2022-09-01 11:40:00,220.84,220.96,220.14,220.18,21049.0,220.84,220.96,220.14,220.18,21049.0
2022-09-01 11:45:00,220.1,220.24,219.88,220.03,43648.0,220.1,220.24,219.88,220.03,43648.0
2022-09-01 11:50:00,220.09,220.3,219.76,220.26,26571.0,220.09,220.3,219.76,220.26,26571.0
2022-09-01 11:55:00,220.27,220.27,219.75,220.08,22388.0,220.27,220.27,219.75,220.08,22388.0
2022-09-01 12:00:00,220.06,221.3,220.05,221.19,45040.0,220.06,221.3,220.05,221.19,45040.0
2022-09-01 12:05:00,221.14,221.59,220.76,221.35,37276.0,221.14,221.59,220.76,221.35,37276.0
2022-09-01 12:10:00,221.38,222.08,221.26,222.01,74265.0,221.38,222.08,221.26,222.01,74265.0
2022-09-01 12:15:00,222.06,222.45,221.91,221.99,46738.0,222.06,222.45,221.91,221.99,46738.0
2022-09-01 12:20:00,222.0,222.0,221.54,221.79,40866.0,222.0,222.0,221.54,221.79,40866.0
2022-09-01 12:25:00,221.81,222.36,221.34,221.83,44025.0,221.81,222.36,221.34,221.83,44025.0
2022-09-01 12:30:00,221.82,222.07,221.55,222.01,31711.0,221.82,222.07,221.55,222.01,31711.0
2022-09-01 12:35:00,221.97,222.01,221.49,221.54,40492.0,221.97,222.01,221.49,221.54,40492.0
2022-09-01 12:40:00,221.49,221.59,221.23,221.43,19874.0,221.49,221.59,221.23,221.43,19874.0
2022-09-01 12:45:00,221.47,221.82,221.08,221.79,24209.0,221.47,221.82,221.08,221.79,24209.0
2022-09-01 12:50:00,221.81,221.81,221.4,221.51,31260.0,221.81,221.81,221.4,221.51,31260.0
2022-09-01 12:55:00,221.66,222.16,221.39,222.01,23864.0,221.66,222.16,221.39,222.01,23864.0
2022-09-01 13:00:00,222.06,222.42,221.58,222.23,27579.0,222.06,222.42,221.58,222.23,27579.0
2022-09-01 13:05:00,222.11,222.71,222.11,222.68,41088.0,222.11,222.71,222.11,222.68,41088.0
2022-09-01 13:10:00,222.72,223.02,222.37,222.99,49581.0,222.72,223.02,222.37,222.99,49581.0
2022-09-01 13:15:00,222.98,223.13,222.53,222.97,53544.0,222.98,223.13,222.53,222.97,53544.0
2022-09-01 13:20:00,223.05,223.68,223.02,223.58,57735.0,223.05,223.68,223.02,223.58,57735.0
2022-09-01 13:25:00,223.57,224.51,223.44,224.4,93146.0,223.57,224.51,223.44,224.4,93146.0
2022-09-01 13:30:00,224.42,224.49,223.9,224.15,51067.0,224.42,224.49,223.9,224.15,51067.0
2022-09-01 13:35:00,224.22,224.22,223.69,223.81,26441.0,224.22,224.22,223.69,223.81,26441.0
2022-09-01 13:40:00,223.8,223.8,223.33,223.58,51988.0,223.8,223.8,223.33,223.58,51988.0
2022-09-01 13:45:00,223.55,223.55,223.02,223.46,30356.0,223.55,223.55,223.02,223.46,30356.0
2022-09-01 13:50:00,223.5,223.59,223.2,223.3,21255.0,223.5,223.59,223.2,223.3,21255.0
2022-09-01 13:55:00,223.21,223.47,223.0,223.2,30505.0,223.21,223.47,223.0,223.2,30505.0
2022-09-01 14:00:00,223.3,224.06,223.05,224.02,51456.0,223.3,224.06,223.05,224.02,51456.0
2022-09-01 14:05:00,224.03,224.2,223.36,223.53,41300.0,224.03,224.2,223.36,223.53,41300.0
2022-09-01 14:10:00,223.64,223.99,223.16,223.78,19014.0,223.64,223.99,223.16,223.78,19014.0
2022-09-01 14:15:00,223.93,224.44,223.89,224.27,47110.0,223.93,224.44,223.89,224.27,47110.0
2022-09-01 14:20:00,224.3,225.41,224.3,225.35,69445.0,224.3,225.41,224.3,225.35,69445.0
2022-09-01 14:25:00,225.31,225.89,225.25,225.76,57610.0,225.31,225.89,225.25,225.76,57610.0
2022-09-01 14:30:00,225.76,226.39,225.7,226.27,57262.0,225.76,226.39,225.7,226.27,57262.0
2022-09-01 14:35:00,226.2,226.78,225.83,226.32,70587.0,226.2,226.78,225.83,226.32,70587.0
2022-09-01 14:40:00,226.26,227.12,226.23,226.79,63806.0,226.26,227.12,226.23,226.79,63806.0
2022-09-01 14:45:00,226.8,227.07,226.42,226.42,64266.0,226.8,227.07,226.42,226.42,64266.0
2022-09-01 14:50:00,226.44,227.42,226.27,227.35,67061.0,226.44,227.42,226.27,227.35,67061.0
2022-09-01 14:55:00,227.35,227.72,226.97,227.25,84764.0,227.35,227.72,226.97,227.25,84764.0
2022-09-01 15:00:00,227.23,228.33,227.04,227.51,80479.0,227.23,228.33,227.04,227.51,80479.0
2022-09-01 15:05:00,227.48,228.7,227.4,228.63,72096.0,227.48,228.7,227.4,228.63,72096.0
2022-09-01 15:10:00,228.64,229.09,228.33,228.88,64177.0,228.64,229.09,228.33,228.88,64177.0
2022-09-01 15:15:00,228.88,228.95,227.89,227.89,52148.0,228.88,228.95,227.89,227.89,52148.0
2022-09-01 15:20:00,227.94,228.46,227.42,228.09,66344.0,227.94,228.46,227.42,228.09,66344.0
2022-09-01 15:25:00,228.08,228.18,227.27,227.35,69029.0,228.08,228.18,227.27,227.35,69029.0
2022-09-01 15:30:00,227.32,227.96,227.12,227.69,57387.0,227.32,227.96,227.12,227.69,57387.0
2022-09-01 15:35:00,227.71,228.42,227.58,228.17,93137.0,227.71,228.42,227.58,228.17,93137.0
2022-09-01 15:40:00,228.13,228.25,227.62,228.02,96551.0,228.13,228.25,227.62,228.02,96551.0
2022-09-01 15:45:00,228.01,228.37,227.8,228.09,87670.0,228.01,228.37,227.8,228.09,87670.0
2022-09-01 15:50:00,228.1,229.59,228.08,229.59,138651.0,228.1,229.59,228.08,229.59,138651.0
2022-09-01 15:55:00,229.56,230.37,229.55,230.03,331385.0,229.56,230.37,229.55,230.03,331385.0
2022-09-02 09:30:00,231.03,231.99,228.11,228.29,191816.0,231.03,231.99,228.11,228.29,191816.0
2022-09-02 09:35:00,228.21,229.5,227.86,228.37,97804.0,228.21,229.5,227.86,228.37,97804.0
2022-09-02 09:40:00,228.29,228.35,225.57,226.31,111440.0,228.29,228.35,225.57,226.31,111440.0
2022-09-02 09:45:00,226.25,227.38,225.88,227.35,79540.0,226.25,227.38,225.88,227.35,79540.0
2022-09-02 09:50:00,227.46,227.78,226.7,227.13,59151.0,227.46,227.78,226.7,227.13,59151.0
2022-09-02 09:55:00,227.19,227.5,225.76,225.89,51421.0,227.19,227.5,225.76,225.89,51421.0
2022-09-02 10:00:00,225.9,226.08,225.04,225.85,64218.0,225.9,226.08,225.04,225.85,64218.0
2022-09-02 10:05:00,225.92,226.99,225.61,226.73,63728.0,225.92,226.99,225.61,226.73,63728.0
2022-09-02 10:10:00,227.02,228.59,226.84,228.31,67032.0,227.02,228.59,226.84,228.31,67032.0
2022-09-02 10:15:00,228.35,228.81,227.99,228.4,51641.0,228.35,228.81,227.99,228.4,51641.0
2022-09-02 10:20:00,228.45,228.68,227.85,228.14,71963.0,228.45,228.68,227.85,228.14,71963.0
2022-09-02 10:25:00,228.14,229.14,228.13,228.7,78749.0,228.14,229.14,228.13,228.7,78749.0
2022-09-02 10:30:00,228.74,230.05,228.68,229.6,72881.0,228.74,230.05,228.68,229.6,72881.0
2022-09-02 10:35:00,229.61,230.97,229.5,230.54,89649.0,229.61,230.97,229.5,230.54,89649.0
2022-09-02 10:40:00,230.53,231.42,230.5,231.34,129083.0,230.53,231.42,230.5,231.34,129083.0
2022-09-02 10:45:00,231.36,231.74,231.03,231.17,86117.0,231.36,231.74,231.03,231.17,86117.0
2022-09-02 10:50:00,231.21,232.06,230.73,230.97,115875.0,231.21,232.06,230.73,230.97,115875.0
2022-09-02 10:55:00,230.92,231.16,230.04,231.16,99011.0,230.92,231.16,230.04,231.16,99011.0
2022-09-02 11:00:00,231.2,231.69,230.95,231.67,69232.0,231.2,231.69,230.95,231.67,69232.0
2022-09-02 11:05:00,231.5,231.88,230.66,231.11,84442.0,231.5,231.88,230.66,231.11,84442.0
2022-09-02 11:10:00,231.06,231.55,230.91,231.32,64865.0,231.06,231.55,230.91,231.32,64865.0
2022-09-02 11:15:00,231.44,232.44,231.0,232.29,82648.0,231.44,232.44,231.0,232.29,82648.0
2022-09-02 11:20:00,232.24,232.71,231.76,232.65,96552.0,232.24,232.71,231.76,232.65,96552.0
2022-09-02 11:25:00,232.59,232.66,231.62,231.93,70456.0,232.59,232.66,231.62,231.93,70456.0
2022-09-02 11:30:00,231.93,232.35,231.62,232.0,61763.0,231.93,232.35,231.62,232.0,61763.0
2022-09-02 11:35:00,232.01,232.76,231.88,232.59,76799.0,232.01,232.76,231.88,232.59,76799.0
2022-09-02 11:40:00,232.67,232.75,231.97,232.4,61914.0,232.67,232.75,231.97,232.4,61914.0
2022-09-02 11:45:00,232.45,233.68,232.41,232.97,120585.0,232.45,233.68,232.41,232.97,120585.0
2022-09-02 11:50:00,232.98,233.79,232.89,233.57,74577.0,232.98,233.79,232.89,233.57,74577.0
2022-09-02 11:55:00,233.6,233.89,233.45,233.52,62558.0,233.6,233.89,233.45,233.52,62558.0
2022-09-02 12:00:00,233.52,233.79,233.08,233.33,59881.0,233.52,233.79,233.08,233.33,59881.0
2022-09-02 12:05:00,233.35,233.35,232.92,233.19,55229.0,233.35,233.35,232.92,233.19,55229.0
2022-09-02 12:10:00,233.23,233.4,232.9,233.02,43060.0,233.23,233.4,232.9,233.02,43060.0
2022-09-02 12:15:00,233.06,233.24,232.7,232.73,67875.0,233.06,233.24,232.7,232.73,67875.0
2022-09-02 12:20:00,232.75,232.91,231.68,231.97,108242.0,232.75,232.91,231.68,231.97,108242.0
2022-09-02 12:25:00,231.97,232.11,231.64,232.1,65316.0,231.97,232.11,231.64,232.1,65316.0
2022-09-02 12:30:00,231.99,232.12,231.18,231.53,70775.0,231.99,232.12,231.18,231.53,70775.0
2022-09-02 12:35:00,231.59,231.64,230.84,230.96,71237.0,231.59,231.64,230.84,230.96,71237.0
2022-09-02 12:40:00,230.96,231.03,229.8,229.91,81983.0,230.96,231.03,229.8,229.91,81983.0
2022-09-02 12:45:00,229.84,229.97,229.18,229.73,84764.0,229.84,229.97,229.18,229.73,84764.0
2022-09-02 12:50:00,229.75,229.86,228.83,229.8,56659.0,229.75,229.86,228.83,229.8,56659.0
2022-09-02 12:55:00,229.85,230.56,229.8,230.43,52054.0,229.85,230.56,229.8,230.43,52054.0
2022-09-02 13:00:00,230.3,230.32,229.1,229.97,74549.0,230.3,230.32,229.1,229.97,74549.0
2022-09-02 13:05:00,229.97,230.41,229.42,229.84,40289.0,229.97,230.41,229.42,229.84,40289.0
2022-09-02 13:10:00,229.79,230.19,229.53,230.06,48376.0,229.79,230.19,229.53,230.06,48376.0
2022-09-02 13:15:00,230.09,230.5,229.42,229.99,55069.0,230.09,230.5,229.42,229.99,55069.0
2022-09-02 13:20:00,229.86,229.86,228.7,228.74,78149.0,229.86,229.86,228.7,228.74,78149.0
2022-09-02 13:25:00,228.79,228.84,228.49,228.62,47990.0,228.79,228.84,228.49,228.62,47990.0
2022-09-02 13:30:00,228.53,228.84,228.1,228.21,37274.0,228.53,228.84,228.1,228.21,37274.0
2022-09-02 13:35:00,228.21,228.65,227.93,228.19,49924.0,228.21,228.65,227.93,228.19,49924.0
2022-09-02 13:40:00,228.12,228.58,227.92,228.36,33483.0,228.12,228.58,227.92,228.36,33483.0
2022-09-02 13:45:00,228.31,228.78,227.39,227.39,44220.0,228.31,228.78,227.39,227.39,44220.0
2022-09-02 13:50:00,227.43,227.63,227.05,227.48,56409.0,227.43,227.63,227.05,227.48,56409.0
2022-09-02 13:55:00,227.45,227.58,226.93,227.04,48171.0,227.45,227.58,226.93,227.04,48171.0
2022-09-02 14:00:00,227.05,227.5,226.8,226.96,50788.0,227.05,227.5,226.8,226.96,50788.0
2022-09-02 14:05:00,226.99,227.35,226.49,227.16,31821.0,226.99,227.35,226.49,227.16,31821.0
2022-09-02 14:10:00,227.22,227.25,226.78,226.92,32784.0,227.22,227.25,226.78,226.92,32784.0
2022-09-02 14:15:00,226.79,227.3,226.64,226.89,33343.0,226.79,227.3,226.64,226.89,33343.0
2022-09-02 14:20:00,226.88,227.25,226.75,227.07,28575.0,226.88,227.25,226.75,227.07,28575.0
2022-09-02 14:25:00,227.03,228.0,226.91,227.86,41547.0,227.03,228.0,226.91,227.86,41547.0
2022-09-02 14:30:00,227.73,227.82,227.18,227.32,39624.0,227.73,227.82,227.18,227.32,39624.0
2022-09-02 14:35:00,227.38,227.95,227.23,227.82,29124.0,227.38,227.95,227.23,227.82,29124.0
2022-09-02 14:40:00,227.83,228.05,227.34,227.62,37003.0,227.83,228.05,227.34,227.62,37003.0
2022-09-02 14:45:00,227.61,227.75,227.1,227.36,37151.0,227.61,227.75,227.1,227.36,37151.0
2022-09-02 14:50:00,227.38,227.44,226.92,226.98,29305.0,227.38,227.44,226.92,226.98,29305.0
2022-09-02 14:55:00,226.88,226.89,226.2,226.34,42485.0,226.88,226.89,226.2,226.34,42485.0
2022-09-02 15:00:00,226.27,227.63,226.27,227.14,64557.0,226.27,227.63,226.27,227.14,64557.0
2022-09-02 15:05:00,227.22,227.73,227.0,227.2,51055.0,227.22,227.73,227.0,227.2,51055.0
2022-09-02 15:10:00,227.11,227.54,226.7,227.18,55239.0,227.11,227.54,226.7,227.18,55239.0
2022-09-02 15:15:00,227.06,227.49,226.81,227.29,38437.0,227.06,227.49,226.81,227.29,38437.0
2022-09-02 15:20:00,227.27,227.75,226.3,226.41,76703.0,227.27,227.75,226.3,226.41,76703.0
2022-09-02 15:25:00,226.48,227.0,226.2,226.85,52603.0,226.48,227.0,226.2,226.85,52603.0
2022-09-02 15:30:00,226.79,226.79,226.01,226.07,59667.0,226.79,226.79,226.01,226.07,59667.0
2022-09-02 15:35:00,226.0,226.03,225.2,225.4,91152.0,226.0,226.03,225.2,225.4,91152.0
2022-09-02 15:40:00,225.41,225.5,225.12,225.12,67441.0,225.41,225.5,225.12,225.12,67441.0
2022-09-02 15:45:00,225.09,225.72,225.09,225.58,100655.0,225.09,225.72,225.09,225.58,100655.0
2022-09-02 15:50:00,225.68,226.3,225.25,226.3,117312.0,225.68,226.3,225.25,226.3,117312.0
2022-09-02 15:55:00,226.34,227.05,225.56,226.11,279252.0,226.34,227.05,225.56,226.11,279252.0
2022-09-06 09:30:00,225.61,226.85,221.16,221.56,242517.0,225.61,226.85,221.16,221.56,242517.0
2022-09-06 09:35:00,221.54,223.84,221.54,222.01,114849.0,221.54,223.84,221.54,222.01,114849.0
2022-09-06 09:40:00,222.08,222.27,220.09,220.34,141391.0,222.08,222.27,220.09,220.34,141391.0
2022-09-06 09:45:00,220.42,220.5,218.87,219.51,140120.0,220.42,220.5,218.87,219.51,140120.0
2022-09-06 09:50:00,219.51,220.1,217.62,217.85,172552.0,219.51,220.1,217.62,217.85,172552.0
2022-09-06 09:55:00,217.84,218.0,216.57,217.54,151634.0,217.84,218.0,216.57,217.54,151634.0
2022-09-06 10:00:00,217.45,217.56,214.69,215.84,175964.0,217.45,217.56,214.69,215.84,175964.0
2022-09-06 10:05:00,215.73,216.58,215.62,216.41,106661.0,215.73,216.58,215.62,216.41,106661.0
2022-09-06 10:10:00,216.3,216.62,215.3,216.3,123735.0,216.3,216.62,215.3,216.3,123735.0
2022-09-06 10:15:00,216.29,216.86,215.95,216.65,100952.0,216.29,216.86,215.95,216.65,100952.0
2022-09-06 10:20:00,216.62,216.85,215.51,216.07,111048.0,216.62,216.85,215.51,216.07,111048.0
2022-09-06 10:25:00,216.04,217.42,215.92,216.74,100347.0,216.04,217.42,215.92,216.74,100347.0
2022-09-06 10:30:00,216.81,216.84,216.1,216.5,68037.0,216.81,216.84,216.1,216.5,68037.0
2022-09-06 10:35:00,216.53,217.4,215.88,217.38,92006.0,216.53,217.4,215.88,217.38,92006.0
2022-09-06 10:40:00,217.42,218.23,217.05,217.17,101459.0,217.42,218.23,217.05,217.17,101459.0
2022-09-06 10:45:00,217.12,217.49,216.73,216.87,48692.0,217.12,217.49,216.73,216.87,48692.0
2022-09-06 10:50:00,216.81,218.9,216.77,218.22,128275.0,216.81,218.9,216.77,218.22,128275.0
2022-09-06 10:55:00,218.22,219.1,218.09,218.65,80319.0,218.22,219.1,218.09,218.65,80319.0
2022-09-06 11:00:00,218.6,218.71,217.37,217.97,116929.0,218.6,218.71,217.37,217.97,116929.0
2022-09-06 11:05:00,217.97,218.53,217.25,217.72,63713.0,217.97,218.53,217.25,217.72,63713.0
2022-09-06 11:10:00,217.78,218.0,217.0,217.62,73893.0,217.78,218.0,217.0,217.62,73893.0
2022-09-06 11:15:00,217.76,217.76,216.89,217.53,53236.0,217.76,217.76,216.89,217.53,53236.0
2022-09-06 11:20:00,217.49,218.0,217.01,217.7,47591.0,217.49,218.0,217.01,217.7,47591.0
2022-09-06 11:25:00,217.77,218.07,216.79,217.17,50457.0,217.77,218.07,216.79,217.17,50457.0
2022-09-06 11:30:00,217.09,218.8,216.91,218.09,79281.0,217.09,218.8,216.91,218.09,79281.0
2022-09-06 11:35:00,218.09,218.4,217.23,217.28,51860.0,218.09,218.4,217.23,217.28,51860.0
2022-09-06 11:40:00,217.2,218.43,217.17,217.62,38032.0,217.2,218.43,217.17,217.62,38032.0
2022-09-06 11:45:00,217.65,218.1,217.28,217.34,49217.0,217.65,218.1,217.28,217.34,49217.0
2022-09-06 11:50:00,217.27,219.0,217.27,218.81,46957.0,217.27,219.0,217.27,218.81,46957.0
2022-09-06 11:55:00,218.66,219.32,218.55,219.17,64836.0,218.66,219.32,218.55,219.17,64836.0
2022-09-06 12:00:00,219.2,219.99,218.98,219.54,51130.0,219.2,219.99,218.98,219.54,51130.0
2022-09-06 12:05:00,219.5,219.97,218.5,218.81,60304.0,219.5,219.97,218.5,218.81,60304.0
2022-09-06 12:10:00,218.92,219.04,218.49,218.84,41761.0,218.92,219.04,218.49,218.84,41761.0
2022-09-06 12:15:00,218.8,218.94,218.09,218.21,34597.0,218.8,218.94,218.09,218.21,34597.0
2022-09-06 12:20:00,218.24,218.52,217.97,218.12,33225.0,218.24,218.52,217.97,218.12,33225.0
2022-09-06 12:25:00,218.14,218.96,217.81,218.79,38556.0,218.14,218.96,217.81,218.79,38556.0
2022-09-06 12:30:00,218.83,219.1,218.62,218.89,35017.0,218.83,219.1,218.62,218.89,35017.0
2022-09-06 12:35:00,218.88,219.03,218.43,218.65,27069.0,218.88,219.03,218.43,218.65,27069.0
2022-09-06 12:40:00,218.65,219.44,218.32,219.3,26835.0,218.65,219.44,218.32,219.3,26835.0
2022-09-06 12:45:00,219.3,219.49,218.95,219.43,20470.0,219.3,219.49,218.95,219.43,20470.0
2022-09-06 12:50:00,219.48,219.58,218.99,219.45,38576.0,219.48,219.58,218.99,219.45,38576.0
2022-09-06 12:55:00,219.51,219.67,219.1,219.4,22330.0,219.51,219.67,219.1,219.4,22330.0
2022-09-06 13:00:00,219.35,219.47,218.65,218.88,42279.0,219.35,219.47,218.65,218.88,42279.0
2022-09-06 13:05:00,218.85,218.85,217.71,217.71,44010.0,218.85,218.85,217.71,217.71,44010.0
2022-09-06 13:10:00,217.71,217.96,217.47,217.62,42825.0,217.71,217.96,217.47,217.62,42825.0
2022-09-06 13:15:00,217.57,218.24,217.42,218.14,39046.0,217.57,218.24,217.42,218.14,39046.0
2022-09-06 13:20:00,218.1,218.33,217.95,218.12,20962.0,218.1,218.33,217.95,218.12,20962.0
2022-09-06 13:25:00,218.2,218.22,217.74,217.75,23984.0,218.2,218.22,217.74,217.75,23984.0
2022-09-06 13:30:00,217.71,218.29,217.66,218.03,34092.0,217.71,218.29,217.66,218.03,34092.0
2022-09-06 13:35:00,217.9,218.01,217.38,217.88,36059.0,217.9,218.01,217.38,217.88,36059.0
2022-09-06 13:40:00,217.86,217.87,217.37,217.71,25419.0,217.86,217.87,217.37,217.71,25419.0
2022-09-06 13:45:00,217.73,218.04,217.4,217.43,21674.0,217.73,218.04,217.4,217.43,21674.0
2022-09-06 13:50:00,217.38,217.57,217.06,217.57,31530.0,217.38,217.57,217.06,217.57,31530.0
2022-09-06 13:55:00,217.63,218.14,217.58,218.11,28721.0,217.63,218.14,217.58,218.11,28721.0
2022-09-06 14:00:00,218.04,218.5,217.94,218.05,28326.0,218.04,218.5,217.94,218.05,28326.0
2022-09-06 14:05:00,218.03,218.32,217.82,218.22,27849.0,218.03,218.32,217.82,218.22,27849.0
2022-09-06 14:10:00,218.31,219.4,218.21,219.1,47937.0,218.31,219.4,218.21,219.1,47937.0
2022-09-06 14:15:00,219.19,219.45,218.9,219.23,29833.0,219.19,219.45,218.9,219.23,29833.0
2022-09-06 14:20:00,219.3,219.47,218.95,219.35,27635.0,219.3,219.47,218.95,219.35,27635.0
2022-09-06 14:25:00,219.27,219.53,218.89,219.16,41916.0,219.27,219.53,218.89,219.16,41916.0
2022-09-06 14:30:00,219.2,219.32,218.52,218.65,38708.0,219.2,219.32,218.52,218.65,38708.0
2022-09-06 14:35:00,218.71,219.27,218.49,218.88,33581.0,218.71,219.27,218.49,218.88,33581.0
2022-09-06 14:40:00,218.89,219.01,218.4,218.42,26586.0,218.89,219.01,218.4,218.42,26586.0
2022-09-06 14:45:00,218.44,218.79,218.17,218.75,33123.0,218.44,218.79,218.17,218.75,33123.0
2022-09-06 14:50:00,218.77,218.82,218.2,218.61,26941.0,218.77,218.82,218.2,218.61,26941.0
2022-09-06 14:55:00,218.76,219.04,218.35,218.39,23755.0,218.76,219.04,218.35,218.39,23755.0
2022-09-06 15:00:00,218.39,218.74,218.1,218.4,35794.0,218.39,218.74,218.1,218.4,35794.0
2022-09-06 15:05:00,218.36,219.54,218.21,219.54,39269.0,218.36,219.54,218.21,219.54,39269.0
2022-09-06 15:10:00,219.54,219.84,219.28,219.44,41946.0,219.54,219.84,219.28,219.44,41946.0
2022-09-06 15:15:00,219.41,220.14,219.41,219.65,53107.0,219.41,220.14,219.41,219.65,53107.0
2022-09-06 15:20:00,219.64,219.78,219.0,219.7,46141.0,219.64,219.78,219.0,219.7,46141.0
2022-09-06 15:25:00,219.68,219.98,219.29,219.55,61386.0,219.68,219.98,219.29,219.55,61386.0
2022-09-06 15:30:00,219.47,219.47,218.23,218.65,51621.0,219.47,219.47,218.23,218.65,51621.0
2022-09-06 15:35:00,218.65,219.07,218.46,218.83,53205.0,218.65,219.07,218.46,218.83,53205.0
2022-09-06 15:40:00,218.77,219.87,218.76,219.78,56847.0,218.77,219.87,218.76,219.78,56847.0
2022-09-06 15:45:00,219.72,219.88,219.19,219.68,71249.0,219.72,219.88,219.19,219.68,71249.0
2022-09-06 15:50:00,219.54,219.54,218.52,218.64,83231.0,219.54,219.54,218.52,218.64,83231.0
2022-09-06 15:55:00,218.6,218.76,218.02,218.39,248021.0,218.6,218.76,218.02,218.39,248021.0
2022-09-07 09:30:00,220.21,220.95,218.3,220.77,237800.0,220.21,220.95,218.3,220.77,237800.0
2022-09-07 09:35:00,220.87,223.82,220.87,222.78,232045.0,220.87,223.82,220.87,222.78,232045.0
2022-09-07 09:40:00,222.71,222.97,220.79,221.54,165013.0,222.71,222.97,220.79,221.54,165013.0
2022-09-07 09:45:00,221.58,222.29,221.37,221.9,88591.0,221.58,222.29,221.37,221.9,88591.0
2022-09-07 09:50:00,221.92,222.04,220.56,220.75,101475.0,221.92,222.04,220.56,220.75,101475.0
2022-09-07 09:55:00,220.83,221.42,219.79,220.23,88424.0,220.83,221.42,219.79,220.23,88424.0
2022-09-07 10:00:00,220.13,220.35,219.25,220.0,79683.0,220.13,220.35,219.25,220.0,79683.0
2022-09-07 10:05:00,220.04,220.48,219.1,219.41,57245.0,220.04,220.48,219.1,219.41,57245.0
2022-09-07 10:10:00,219.49,219.85,218.62,218.67,58192.0,219.49,219.85,218.62,218.67,58192.0
2022-09-07 10:15:00,218.64,219.37,218.26,219.32,88856.0,218.64,219.37,218.26,219.32,88856.0
2022-09-07 10:20:00,219.2,219.78,218.8,219.0,42026.0,219.2,219.78,218.8,219.0,42026.0
2022-09-07 10:25:00,218.84,219.61,218.31,219.41,47575.0,218.84,219.61,218.31,219.41,47575.0
2022-09-07 10:30:00,219.56,221.0,219.5,220.74,81916.0,219.56,221.0,219.5,220.74,81916.0
2022-09-07 10:35:00,220.75,221.02,220.0,220.03,67667.0,220.75,221.02,220.0,220.03,67667.0
2022-09-07 10:40:00,220.05,220.08,219.46,219.81,42313.0,220.05,220.08,219.46,219.81,42313.0
2022-09-07 10:45:00,219.85,219.98,219.53,219.93,31438.0,219.85,219.98,219.53,219.93,31438.0
2022-09-07 10:50:00,219.84,220.47,219.64,220.32,36595.0,219.84,220.47,219.64,220.32,36595.0
2022-09-07 10:55:00,220.33,220.95,220.32,220.7,30967.0,220.33,220.95,220.32,220.7,30967.0
2022-09-07 11:00:00,220.69,221.05,220.18,220.93,52716.0,220.69,221.05,220.18,220.93,52716.0
2022-09-07 11:05:00,220.94,221.46,220.76,221.06,46341.0,220.94,221.46,220.76,221.06,46341.0
2022-09-07 11:10:00,221.06,222.28,220.94,221.94,63434.0,221.06,222.28,220.94,221.94,63434.0
2022-09-07 11:15:00,221.96,222.16,221.4,221.72,45588.0,221.96,222.16,221.4,221.72,45588.0
2022-09-07 11:20:00,221.7,221.85,221.4,221.79,49736.0,221.7,221.85,221.4,221.79,49736.0
2022-09-07 11:25:00,221.74,221.86,221.45,221.53,49743.0,221.74,221.86,221.45,221.53,49743.0
2022-09-07 11:30:00,221.65,222.21,221.5,221.59,48897.0,221.65,222.21,221.5,221.59,48897.0
2022-09-07 11:35:00,221.69,222.2,221.64,222.09,25816.0,221.69,222.2,221.64,222.09,25816.0
2022-09-07 11:40:00,222.17,223.63,221.53,221.76,212962.0,222.17,223.63,221.53,221.76,212962.0
2022-09-07 11:45:00,221.72,222.57,221.67,222.41,40576.0,221.72,222.57,221.67,222.41,40576.0
2022-09-07 11:50:00,222.42,223.22,222.25,223.18,86385.0,222.42,223.22,222.25,223.18,86385.0
2022-09-07 11:55:00,223.13,223.62,223.09,223.53,56486.0,223.13,223.62,223.09,223.53,56486.0
2022-09-07 12:00:00,223.61,224.07,223.5,223.7,96162.0,223.61,224.07,223.5,223.7,96162.0
2022-09-07 12:05:00,223.77,223.9,223.3,223.8,57244.0,223.77,223.9,223.3,223.8,57244.0
2022-09-07 12:10:00,223.84,223.84,223.0,223.01,57216.0,223.84,223.84,223.0,223.01,57216.0
2022-09-07 12:15:00,223.02,223.1,222.47,222.59,43518.0,223.02,223.1,222.47,222.59,43518.0
2022-09-07 12:20:00,222.59,222.85,222.24,222.8,58183.0,222.59,222.85,222.24,222.8,58183.0
2022-09-07 12:25:00,222.85,223.16,222.83,222.95,24242.0,222.85,223.16,222.83,222.95,24242.0
2022-09-07 12:30:00,222.89,223.07,222.41,222.72,34826.0,222.89,223.07,222.41,222.72,34826.0
2022-09-07 12:35:00,222.69,223.27,222.45,223.17,51601.0,222.69,223.27,222.45,223.17,51601.0
2022-09-07 12:40:00,223.25,223.86,223.1,223.7,37530.0,223.25,223.86,223.1,223.7,37530.0
2022-09-07 12:45:00,223.7,224.0,223.56,223.93,39324.0,223.7,224.0,223.56,223.93,39324.0
2022-09-07 12:50:00,223.93,224.07,223.41,223.53,40476.0,223.93,224.07,223.41,223.53,40476.0
2022-09-07 12:55:00,223.49,223.72,223.27,223.63,32123.0,223.49,223.72,223.27,223.63,32123.0
2022-09-07 13:00:00,223.61,224.6,223.34,224.58,58165.0,223.61,224.6,223.34,224.58,58165.0
2022-09-07 13:05:00,224.54,224.7,224.15,224.34,47571.0,224.54,224.7,224.15,224.34,47571.0
2022-09-07 13:10:00,224.28,224.5,223.95,224.2,37042.0,224.28,224.5,223.95,224.2,37042.0
2022-09-07 13:15:00,224.2,224.26,223.54,223.54,44303.0,224.2,224.26,223.54,223.54,44303.0
2022-09-07 13:20:00,223.58,224.44,223.58,224.04,48916.0,223.58,224.44,223.58,224.04,48916.0
2022-09-07 13:25:00,224.06,224.43,224.04,224.23,35593.0,224.06,224.43,224.04,224.23,35593.0
2022-09-07 13:30:00,224.24,224.99,224.24,224.97,44662.0,224.24,224.99,224.24,224.97,44662.0
2022-09-07 13:35:00,224.91,225.57,224.81,225.35,66069.0,224.91,225.57,224.81,225.35,66069.0
2022-09-07 13:40:00,225.29,225.7,225.21,225.61,49448.0,225.29,225.7,225.21,225.61,49448.0
2022-09-07 13:45:00,225.65,225.9,225.25,225.72,61023.0,225.65,225.9,225.25,225.72,61023.0
2022-09-07 13:50:00,225.65,226.09,225.6,225.9,44163.0,225.65,226.09,225.6,225.9,44163.0
2022-09-07 13:55:00,225.94,226.0,225.63,225.88,41600.0,225.94,226.0,225.63,225.88,41600.0
2022-09-07 14:00:00,225.95,226.73,225.72,226.66,88447.0,225.95,226.73,225.72,226.66,88447.0
2022-09-07 14:05:00,226.71,226.9,226.21,226.27,79403.0,226.71,226.9,226.21,226.27,79403.0
2022-09-07 14:10:00,226.2,226.34,226.09,226.17,30870.0,226.2,226.34,226.09,226.17,30870.0
2022-09-07 14:15:00,226.17,226.43,225.87,225.99,43134.0,226.17,226.43,225.87,225.99,43134.0
2022-09-07 14:20:00,226.03,226.5,225.92,226.48,38148.0,226.03,226.5,225.92,226.48,38148.0
2022-09-07 14:25:00,226.53,227.34,226.51,227.3,63091.0,226.53,227.34,226.51,227.3,63091.0
2022-09-07 14:30:00,227.3,227.57,227.15,227.53,67984.0,227.3,227.57,227.15,227.53,67984.0
2022-09-07 14:35:00,227.49,227.9,227.47,227.71,70150.0,227.49,227.9,227.47,227.71,70150.0
2022-09-07 14:40:00,227.6,228.06,227.43,227.84,57854.0,227.6,228.06,227.43,227.84,57854.0
2022-09-07 14:45:00,227.89,228.3,227.74,228.3,53474.0,227.89,228.3,227.74,228.3,53474.0
2022-09-07 14:50:00,228.32,228.56,227.71,228.35,71835.0,228.32,228.56,227.71,228.35,71835.0
2022-09-07 14:55:00,228.31,228.6,227.96,228.04,60557.0,228.31,228.6,227.96,228.04,60557.0
2022-09-07 15:00:00,228.06,228.22,227.74,228.1,48514.0,228.06,228.22,227.74,228.1,48514.0
2022-09-07 15:05:00,228.11,228.74,227.85,228.72,63555.0,228.11,228.74,227.85,228.72,63555.0
2022-09-07 15:10:00,228.69,228.69,228.02,228.24,73732.0,228.69,228.69,228.02,228.24,73732.0
2022-09-07 15:15:00,228.24,228.47,227.82,227.83,40942.0,228.24,228.47,227.82,227.83,40942.0
2022-09-07 15:20:00,227.79,228.24,227.68,228.16,56923.0,227.79,228.24,227.68,228.16,56923.0
2022-09-07 15:25:00,228.16,228.96,228.16,228.96,74952.0,228.16,228.96,228.16,228.96,74952.0
2022-09-07 15:30:00,228.95,229.33,228.55,229.05,125744.0,228.95,229.33,228.55,229.05,125744.0
2022-09-07 15:35:00,229.03,229.06,228.65,228.95,108896.0,229.03,229.06,228.65,228.95,108896.0
2022-09-07 15:40:00,228.92,228.98,228.34,228.69,81688.0,228.92,228.98,228.34,228.69,81688.0
2022-09-07 15:45:00,228.66,229.2,228.43,228.98,104040.0,228.66,229.2,228.43,228.98,104040.0
2022-09-07 15:50:00,228.99,229.23,228.64,229.14,153860.0,228.99,229.23,228.64,229.14,153860.0
2022-09-07 15:55:00,229.12,229.28,228.63,228.95,271671.0,229.12,229.28,228.63,228.95,271671.0
2022-09-08 09:30:00,224.35,224.74,222.5,222.81,260336.0,224.35,224.74,222.5,222.81,260336.0
2022-09-08 09:35:00,222.76,222.8,221.83,222.4,136836.0,222.76,222.8,221.83,222.4,136836.0
2022-09-08 09:40:00,222.38,224.37,221.3,223.94,219821.0,222.38,224.37,221.3,223.94,219821.0
2022-09-08 09:45:00,223.86,224.27,222.54,223.47,117978.0,223.86,224.27,222.54,223.47,117978.0
2022-09-08 09:50:00,223.46,225.95,223.09,225.65,163041.0,223.46,225.95,223.09,225.65,163041.0
2022-09-08 09:55:00,225.77,226.49,224.63,225.4,95719.0,225.77,226.49,224.63,225.4,95719.0
2022-09-08 10:00:00,225.5,225.52,223.31,223.54,81325.0,225.5,225.52,223.31,223.54,81325.0
2022-09-08 10:05:00,223.72,225.0,223.59,224.42,54467.0,223.72,225.0,223.59,224.42,54467.0
2022-09-08 10:10:00,224.51,225.3,224.01,224.38,101503.0,224.51,225.3,224.01,224.38,101503.0
2022-09-08 10:15:00,224.36,225.58,224.11,225.58,82424.0,224.36,225.58,224.11,225.58,82424.0
2022-09-08 10:20:00,225.5,226.0,224.81,224.98,79183.0,225.5,226.0,224.81,224.98,79183.0
2022-09-08 10:25:00,224.92,225.22,224.39,224.79,30106.0,224.92,225.22,224.39,224.79,30106.0
2022-09-08 10:30:00,224.58,225.65,224.21,225.27,51512.0,224.58,225.65,224.21,225.27,51512.0
2022-09-08 10:35:00,225.24,226.59,225.15,226.23,71203.0,225.24,226.59,225.15,226.23,71203.0
2022-09-08 10:40:00,226.15,226.55,225.69,226.52,57573.0,226.15,226.55,225.69,226.52,57573.0
2022-09-08 10:45:00,226.54,227.37,226.35,227.27,113793.0,226.54,227.37,226.35,227.27,113793.0
2022-09-08 10:50:00,227.23,227.6,226.67,227.43,61230.0,227.23,227.6,226.67,227.43,61230.0
2022-09-08 10:55:00,227.4,227.87,227.26,227.87,57509.0,227.4,227.87,227.26,227.87,57509.0
2022-09-08 11:00:00,227.88,228.6,227.84,227.89,86635.0,227.88,228.6,227.84,227.89,86635.0
2022-09-08 11:05:00,227.74,228.3,227.71,228.14,41842.0,227.74,228.3,227.71,228.14,41842.0
2022-09-08 11:10:00,228.25,228.7,228.08,228.64,63292.0,228.25,228.7,228.08,228.64,63292.0
2022-09-08 11:15:00,228.59,228.62,227.95,228.26,89828.0,228.59,228.62,227.95,228.26,89828.0
2022-09-08 11:20:00,228.29,228.74,228.18,228.3,50563.0,228.29,228.74,228.18,228.3,50563.0
2022-09-08 11:25:00,228.36,228.49,228.09,228.26,35259.0,228.36,228.49,228.09,228.26,35259.0
2022-09-08 11:30:00,228.3,228.31,227.85,228.15,50637.0,228.3,228.31,227.85,228.15,50637.0
2022-09-08 11:35:00,228.12,228.3,227.04,227.18,99905.0,228.12,228.3,227.04,227.18,99905.0
2022-09-08 11:40:00,227.18,227.21,226.5,226.9,73953.0,227.18,227.21,226.5,226.9,73953.0
2022-09-08 11:45:00,226.86,227.0,226.27,226.55,55207.0,226.86,227.0,226.27,226.55,55207.0
2022-09-08 11:50:00,226.51,226.72,226.3,226.42,44017.0,226.51,226.72,226.3,226.42,44017.0
2022-09-08 11:55:00,226.48,226.65,226.24,226.46,38507.0,226.48,226.65,226.24,226.46,38507.0
2022-09-08 12:00:00,226.42,226.59,224.4,224.46,99312.0,226.42,226.59,224.4,224.46,99312.0
2022-09-08 12:05:00,224.48,224.58,223.22,223.38,117552.0,224.48,224.58,223.22,223.38,117552.0
2022-09-08 12:10:00,223.37,223.6,222.58,223.57,87126.0,223.37,223.6,222.58,223.57,87126.0
2022-09-08 12:15:00,223.54,223.92,223.1,223.44,48727.0,223.54,223.92,223.1,223.44,48727.0
2022-09-08 12:20:00,223.48,223.57,222.7,223.34,39144.0,223.48,223.57,222.7,223.34,39144.0
2022-09-08 12:25:00,223.22,223.61,223.08,223.39,27758.0,223.22,223.61,223.08,223.39,27758.0
2022-09-08 12:30:00,223.42,224.4,223.35,223.9,60578.0,223.42,224.4,223.35,223.9,60578.0
2022-09-08 12:35:00,223.89,224.86,223.89,224.65,36817.0,223.89,224.86,223.89,224.65,36817.0
2022-09-08 12:40:00,224.7,225.89,224.53,225.8,63693.0,224.7,225.89,224.53,225.8,63693.0
2022-09-08 12:45:00,225.72,225.72,225.0,225.14,47836.0,225.72,225.72,225.0,225.14,47836.0
2022-09-08 12:50:00,225.04,225.59,225.01,225.23,34963.0,225.04,225.59,225.01,225.23,34963.0
2022-09-08 12:55:00,225.26,225.35,224.92,224.92,25343.0,225.26,225.35,224.92,224.92,25343.0
2022-09-08 13:00:00,224.96,225.26,224.2,224.49,52965.0,224.96,225.26,224.2,224.49,52965.0
2022-09-08 13:05:00,224.51,224.81,224.33,224.6,28991.0,224.51,224.81,224.33,224.6,28991.0
2022-09-08 13:10:00,224.63,226.08,224.63,225.92,52916.0,224.63,226.08,224.63,225.92,52916.0
2022-09-08 13:15:00,225.99,226.08,225.63,225.83,25870.0,225.99,226.08,225.63,225.83,25870.0
2022-09-08 13:20:00,225.93,226.2,225.77,225.99,33158.0,225.93,226.2,225.77,225.99,33158.0
2022-09-08 13:25:00,226.01,226.42,225.62,226.27,38509.0,226.01,226.42,225.62,226.27,38509.0
2022-09-08 13:30:00,226.27,226.77,226.01,226.71,62368.0,226.27,226.77,226.01,226.71,62368.0
2022-09-08 13:35:00,226.62,227.4,226.45,227.01,62344.0,226.62,227.4,226.45,227.01,62344.0
2022-09-08 13:40:00,227.09,227.25,226.87,227.12,37848.0,227.09,227.25,226.87,227.12,37848.0
2022-09-08 13:45:00,227.11,227.13,226.64,226.95,33751.0,227.11,227.13,226.64,226.95,33751.0
2022-09-08 13:50:00,226.99,227.17,226.79,226.89,54462.0,226.99,227.17,226.79,226.89,54462.0
2022-09-08 13:55:00,226.83,226.94,225.75,226.53,58728.0,226.83,226.94,225.75,226.53,58728.0
2022-09-08 14:00:00,226.53,226.78,226.16,226.4,42913.0,226.53,226.78,226.16,226.4,42913.0
2022-09-08 14:05:00,226.46,226.67,225.7,226.04,38400.0,226.46,226.67,225.7,226.04,38400.0
2022-09-08 14:10:00,225.99,226.24,225.68,225.72,23366.0,225.99,226.24,225.68,225.72,23366.0
2022-09-08 14:15:00,225.61,226.2,225.33,226.01,26945.0,225.61,226.2,225.33,226.01,26945.0
2022-09-08 14:20:00,226.0,226.16,225.79,225.98,25576.0,226.0,226.16,225.79,225.98,25576.0
2022-09-08 14:25:00,225.98,226.14,225.65,225.84,31490.0,225.98,226.14,225.65,225.84,31490.0
2022-09-08 14:30:00,225.9,226.52,225.83,226.4,24629.0,225.9,226.52,225.83,226.4,24629.0
2022-09-08 14:35:00,226.45,226.78,226.19,226.73,25078.0,226.45,226.78,226.19,226.73,25078.0
2022-09-08 14:40:00,226.65,226.88,225.5,226.05,40379.0,226.65,226.88,225.5,226.05,40379.0
2022-09-08 14:45:00,226.09,226.14,225.2,225.58,26779.0,226.09,226.14,225.2,225.58,26779.0
2022-09-08 14:50:00,225.54,225.94,225.21,225.78,30952.0,225.54,225.94,225.21,225.78,30952.0
2022-09-08 14:55:00,225.62,225.67,225.23,225.47,20587.0,225.62,225.67,225.23,225.47,20587.0
2022-09-08 15:00:00,225.53,225.65,224.69,225.19,34720.0,225.53,225.65,224.69,225.19,34720.0
2022-09-08 15:05:00,225.15,225.63,225.03,225.31,25402.0,225.15,225.63,225.03,225.31,25402.0
2022-09-08 15:10:00,225.28,225.82,225.14,225.76,22357.0,225.28,225.82,225.14,225.76,22357.0
2022-09-08 15:15:00,225.8,226.07,225.63,225.94,36835.0,225.8,226.07,225.63,225.94,36835.0
2022-09-08 15:20:00,225.85,226.44,225.64,226.29,48949.0,225.85,226.44,225.64,226.29,48949.0
2022-09-08 15:25:00,226.31,226.56,226.14,226.35,48924.0,226.31,226.56,226.14,226.35,48924.0
2022-09-08 15:30:00,226.35,226.78,226.25,226.32,41436.0,226.35,226.78,226.25,226.32,41436.0
2022-09-08 15:35:00,226.35,226.49,226.04,226.36,39417.0,226.35,226.49,226.04,226.36,39417.0
2022-09-08 15:40:00,226.49,226.68,225.79,225.99,35976.0,226.49,226.68,225.79,225.99,35976.0
2022-09-08 15:45:00,225.96,226.6,225.92,226.29,35214.0,225.96,226.6,225.92,226.29,35214.0
2022-09-08 15:50:00,226.26,227.06,226.19,226.95,68707.0,226.26,227.06,226.19,226.95,68707.0
2022-09-08 15:55:00,226.95,227.59,226.65,227.44,154080.0,226.95,227.59,226.65,227.44,154080.0
2022-09-09 09:30:00,229.62,232.65,229.62,232.42,188459.0,229.62,232.65,229.62,232.42,188459.0
2022-09-09 09:35:00,232.51,233.21,231.61,232.38,125268.0,232.51,233.21,231.61,232.38,125268.0
2022-09-09 09:40:00,232.41,233.0,231.31,231.51,120454.0,232.41,233.0,231.31,231.51,120454.0
2022-09-09 09:45:00,231.41,232.97,231.1,232.63,102100.0,231.41,232.97,231.1,232.63,102100.0
2022-09-09 09:50:00,232.68,232.86,232.09,232.3,65266.0,232.68,232.86,232.09,232.3,65266.0
2022-09-09 09:55:00,232.43,233.42,231.86,233.17,105277.0,232.43,233.42,231.86,233.17,105277.0
2022-09-09 10:00:00,233.17,233.63,233.0,233.07,109752.0,233.17,233.63,233.0,233.07,109752.0
2022-09-09 10:05:00,233.06,233.98,233.06,233.79,80928.0,233.06,233.98,233.06,233.79,80928.0
2022-09-09 10:10:00,233.77,233.77,232.86,232.93,58663.0,233.77,233.77,232.86,232.93,58663.0
2022-09-09 10:15:00,233.0,233.02,232.35,232.65,86690.0,233.0,233.02,232.35,232.65,86690.0
2022-09-09 10:20:00,232.67,233.0,231.99,232.0,63656.0,232.67,233.0,231.99,232.0,63656.0
2022-09-09 10:25:00,232.0,232.68,231.39,232.55,114361.0,232.0,232.68,231.39,232.55,114361.0
2022-09-09 10:30:00,232.6,232.65,232.01,232.12,65634.0,232.6,232.65,232.01,232.12,65634.0
2022-09-09 10:35:00,232.16,233.0,232.16,232.79,60827.0,232.16,233.0,232.16,232.79,60827.0
2022-09-09 10:40:00,232.74,233.48,232.62,233.1,57000.0,232.74,233.48,232.62,233.1,57000.0
2022-09-09 10:45:00,233.13,233.33,232.76,233.07,47140.0,233.13,233.33,232.76,233.07,47140.0
2022-09-09 10:50:00,233.1,233.34,232.57,232.77,39006.0,233.1,233.34,232.57,232.77,39006.0
2022-09-09 10:55:00,232.72,232.73,231.65,232.14,84362.0,232.72,232.73,231.65,232.14,84362.0
2022-09-09 11:00:00,232.21,232.35,231.23,231.41,56518.0,232.21,232.35,231.23,231.41,56518.0
2022-09-09 11:05:00,231.35,231.58,230.78,230.84,54035.0,231.35,231.58,230.78,230.84,54035.0
2022-09-09 11:10:00,230.84,230.98,230.5,230.98,40803.0,230.84,230.98,230.5,230.98,40803.0
2022-09-09 11:15:00,231.02,231.11,230.5,230.61,37346.0,231.02,231.11,230.5,230.61,37346.0
2022-09-09 11:20:00,230.54,231.12,230.38,231.08,42552.0,230.54,231.12,230.38,231.08,42552.0
2022-09-09 11:25:00,231.08,231.4,230.98,231.31,38064.0,231.08,231.4,230.98,231.31,38064.0
2022-09-09 11:30:00,231.34,231.71,231.07,231.35,51238.0,231.34,231.71,231.07,231.35,51238.0
2022-09-09 11:35:00,231.29,231.84,231.22,231.83,32216.0,231.29,231.84,231.22,231.83,32216.0
2022-09-09 11:40:00,231.94,232.15,231.69,232.01,33977.0,231.94,232.15,231.69,232.01,33977.0
2022-09-09 11:45:00,231.99,231.99,231.15,231.17,43557.0,231.99,231.99,231.15,231.17,43557.0
2022-09-09 11:50:00,231.27,231.68,231.04,231.53,33634.0,231.27,231.68,231.04,231.53,33634.0
2022-09-09 11:55:00,231.54,232.72,231.47,232.59,82542.0,231.54,232.72,231.47,232.59,82542.0
2022-09-09 12:00:00,232.64,232.75,231.87,232.02,64266.0,232.64,232.75,231.87,232.02,64266.0
2022-09-09 12:05:00,231.98,232.5,231.97,232.44,36978.0,231.98,232.5,231.97,232.44,36978.0
2022-09-09 12:10:00,232.5,232.69,232.05,232.24,29957.0,232.5,232.69,232.05,232.24,29957.0
2022-09-09 12:15:00,232.25,232.25,231.63,232.05,39991.0,232.25,232.25,231.63,232.05,39991.0
2022-09-09 12:20:00,232.12,232.14,231.53,231.64,30188.0,232.12,232.14,231.53,231.64,30188.0
2022-09-09 12:25:00,231.65,232.34,231.61,232.27,32688.0,231.65,232.34,231.61,232.27,32688.0
2022-09-09 12:30:00,232.24,232.5,232.15,232.27,36028.0,232.24,232.5,232.15,232.27,36028.0
2022-09-09 12:35:00,232.27,232.8,232.22,232.65,43306.0,232.27,232.8,232.22,232.65,43306.0
2022-09-09 12:40:00,232.6,232.93,232.58,232.71,22967.0,232.6,232.93,232.58,232.71,22967.0
2022-09-09 12:45:00,232.69,233.03,232.53,232.99,25006.0,232.69,233.03,232.53,232.99,25006.0
2022-09-09 12:50:00,232.88,233.3,232.8,233.3,36736.0,232.88,233.3,232.8,233.3,36736.0
2022-09-09 12:55:00,233.26,233.45,233.01,233.27,49190.0,233.26,233.45,233.01,233.27,49190.0
2022-09-09 13:00:00,233.3,233.33,232.66,232.89,32360.0,233.3,233.33,232.66,232.89,32360.0
2022-09-09 13:05:00,232.92,233.21,232.83,233.21,25841.0,232.92,233.21,232.83,233.21,25841.0
2022-09-09 13:10:00,233.1,233.48,233.08,233.25,37474.0,233.1,233.48,233.08,233.25,37474.0
2022-09-09 13:15:00,233.25,233.64,233.25,233.53,48637.0,233.25,233.64,233.25,233.53,48637.0
2022-09-09 13:20:00,233.53,233.78,233.39,233.6,47089.0,233.53,233.78,233.39,233.6,47089.0
2022-09-09 13:25:00,233.6,234.11,233.58,233.82,79784.0,233.6,234.11,233.58,233.82,79784.0
2022-09-09 13:30:00,233.81,234.19,233.81,234.12,59239.0,233.81,234.19,233.81,234.12,59239.0
2022-09-09 13:35:00,234.11,234.2,233.87,234.05,42870.0,234.11,234.2,233.87,234.05,42870.0
2022-09-09 13:40:00,234.07,234.19,233.65,233.79,45082.0,234.07,234.19,233.65,233.79,45082.0
2022-09-09 13:45:00,233.75,234.0,233.73,233.96,24536.0,233.75,234.0,233.73,233.96,24536.0
2022-09-09 13:50:00,233.97,233.97,233.45,233.56,34297.0,233.97,233.97,233.45,233.56,34297.0
2022-09-09 13:55:00,233.56,233.59,233.21,233.48,32278.0,233.56,233.59,233.21,233.48,32278.0
2022-09-09 14:00:00,233.48,233.49,232.92,233.21,23090.0,233.48,233.49,232.92,233.21,23090.0
2022-09-09 14:05:00,233.13,233.5,232.98,233.26,22803.0,233.13,233.5,232.98,233.26,22803.0
2022-09-09 14:10:00,233.26,233.8,233.07,233.79,28744.0,233.26,233.8,233.07,233.79,28744.0
2022-09-09 14:15:00,233.78,234.24,233.71,234.16,36264.0,233.78,234.24,233.71,234.16,36264.0
2022-09-09 14:20:00,234.18,234.67,234.17,234.64,34011.0,234.18,234.67,234.17,234.64,34011.0
2022-09-09 14:25:00,234.67,234.72,234.29,234.56,37653.0,234.67,234.72,234.29,234.56,37653.0
2022-09-09 14:30:00,234.55,234.59,233.28,233.35,51716.0,234.55,234.59,233.28,233.35,51716.0
2022-09-09 14:35:00,233.32,233.52,232.96,233.33,49373.0,233.32,233.52,232.96,233.33,49373.0
2022-09-09 14:40:00,233.31,233.56,233.06,233.18,40867.0,233.31,233.56,233.06,233.18,40867.0
2022-09-09 14:45:00,233.23,233.34,232.96,233.04,32397.0,233.23,233.34,232.96,233.04,32397.0
2022-09-09 14:50:00,233.0,233.37,232.94,232.98,35032.0,233.0,233.37,232.94,232.98,35032.0
2022-09-09 14:55:00,233.02,233.69,233.01,233.53,37162.0,233.02,233.69,233.01,233.53,37162.0
2022-09-09 15:00:00,233.46,234.17,233.44,234.09,48636.0,233.46,234.17,233.44,234.09,48636.0
2022-09-09 15:05:00,234.05,234.06,233.71,233.72,32512.0,234.05,234.06,233.71,233.72,32512.0
2022-09-09 15:10:00,233.76,234.05,233.7,233.85,37847.0,233.76,234.05,233.7,233.85,37847.0
2022-09-09 15:15:00,233.83,233.87,233.64,233.72,28990.0,233.83,233.87,233.64,233.72,28990.0
2022-09-09 15:20:00,233.71,233.89,233.53,233.75,34390.0,233.71,233.89,233.53,233.75,34390.0
2022-09-09 15:25:00,233.75,233.96,233.66,233.91,26439.0,233.75,233.96,233.66,233.91,26439.0
2022-09-09 15:30:00,233.9,234.31,233.76,234.26,47206.0,233.9,234.31,233.76,234.26,47206.0
2022-09-09 15:35:00,234.22,234.29,233.99,234.1,42702.0,234.22,234.29,233.99,234.1,42702.0
2022-09-09 15:40:00,234.11,234.54,234.07,234.49,53188.0,234.11,234.54,234.07,234.49,53188.0
2022-09-09 15:45:00,234.49,234.49,233.83,234.07,81109.0,234.49,234.49,233.83,234.07,81109.0
2022-09-09 15:50:00,234.05,234.32,233.55,234.17,101670.0,234.05,234.32,233.55,234.17,101670.0
2022-09-09 15:55:00,234.14,234.14,233.51,233.6,172765.0,234.14,234.14,233.51,233.6,172765.0
2022-09-12 09:30:00,233.61,236.7,233.4,236.41,225866.0,233.61,236.7,233.4,236.41,225866.0
2022-09-12 09:35:00,236.39,236.4,234.77,235.06,99251.0,236.39,236.4,234.77,235.06,99251.0
2022-09-12 09:40:00,235.04,236.28,235.04,236.17,91178.0,235.04,236.28,235.04,236.17,91178.0
2022-09-12 09:45:00,236.25,237.31,236.06,237.16,129485.0,236.25,237.31,236.06,237.16,129485.0
2022-09-12 09:50:00,237.25,238.9,237.09,238.81,152020.0,237.25,238.9,237.09,238.81,152020.0
2022-09-12 09:55:00,238.81,239.49,238.35,238.6,126933.0,238.81,239.49,238.35,238.6,126933.0
2022-09-12 10:00:00,238.63,238.81,237.54,237.88,80514.0,238.63,238.81,237.54,237.88,80514.0
2022-09-12 10:05:00,237.82,238.47,237.62,237.96,47739.0,237.82,238.47,237.62,237.96,47739.0
2022-09-12 10:10:00,237.9,237.98,236.39,236.52,80592.0,237.9,237.98,236.39,236.52,80592.0
2022-09-12 10:15:00,236.58,236.84,236.17,236.72,68844.0,236.58,236.84,236.17,236.72,68844.0
2022-09-12 10:20:00,236.72,236.72,235.38,235.77,83887.0,236.72,236.72,235.38,235.77,83887.0
2022-09-12 10:25:00,235.76,235.85,234.75,235.37,93029.0,235.76,235.85,234.75,235.37,93029.0
2022-09-12 10:30:00,235.29,235.59,234.58,234.58,78727.0,235.29,235.59,234.58,234.58,78727.0
2022-09-12 10:35:00,234.69,235.18,234.3,234.74,80281.0,234.69,235.18,234.3,234.74,80281.0
2022-09-12 10:40:00,234.62,234.74,233.77,234.52,85025.0,234.62,234.74,233.77,234.52,85025.0
2022-09-12 10:45:00,234.48,235.45,234.48,235.45,77765.0,234.48,235.45,234.48,235.45,77765.0
2022-09-12 10:50:00,235.28,235.85,234.86,235.02,77370.0,235.28,235.85,234.86,235.02,77370.0
2022-09-12 10:55:00,234.98,235.47,234.31,234.51,61380.0,234.98,235.47,234.31,234.51,61380.0
2022-09-12 11:00:00,234.44,234.44,233.62,234.0,90968.0,234.44,234.44,233.62,234.0,90968.0
2022-09-12 11:05:00,234.11,234.36,233.87,234.11,64825.0,234.11,234.36,233.87,234.11,64825.0
2022-09-12 11:10:00,234.12,234.56,233.79,234.45,51181.0,234.12,234.56,233.79,234.45,51181.0
2022-09-12 11:15:00,234.57,234.68,234.05,234.54,46114.0,234.57,234.68,234.05,234.54,46114.0
2022-09-12 11:20:00,234.52,235.13,234.47,234.75,37040.0,234.52,235.13,234.47,234.75,37040.0
2022-09-12 11:25:00,234.83,234.95,234.6,234.95,55677.0,234.83,234.95,234.6,234.95,55677.0
2022-09-12 11:30:00,234.94,235.72,234.9,235.71,63719.0,234.94,235.72,234.9,235.71,63719.0
2022-09-12 11:35:00,235.68,235.72,234.66,235.07,52297.0,235.68,235.72,234.66,235.07,52297.0
2022-09-12 11:40:00,234.98,235.29,234.92,235.16,37180.0,234.98,235.29,234.92,235.16,37180.0
2022-09-12 11:45:00,235.2,235.48,234.85,235.1,31690.0,235.2,235.48,234.85,235.1,31690.0
2022-09-12 11:50:00,235.2,235.27,234.75,234.98,49478.0,235.2,235.27,234.75,234.98,49478.0
2022-09-12 11:55:00,234.87,234.9,233.94,234.78,53647.0,234.87,234.9,233.94,234.78,53647.0
2022-09-12 12:00:00,234.69,235.15,234.65,234.7,36170.0,234.69,235.15,234.65,234.7,36170.0
2022-09-12 12:05:00,234.76,235.09,234.55,234.66,47748.0,234.76,235.09,234.55,234.66,47748.0
2022-09-12 12:10:00,234.66,235.37,234.4,235.37,48326.0,234.66,235.37,234.4,235.37,48326.0
2022-09-12 12:15:00,235.4,235.55,235.0,235.31,34122.0,235.4,235.55,235.0,235.31,34122.0
2022-09-12 12:20:00,235.25,235.82,235.07,235.69,38267.0,235.25,235.82,235.07,235.69,38267.0
2022-09-12 12:25:00,235.68,236.5,235.55,236.5,33212.0,235.68,236.5,235.55,236.5,33212.0
2022-09-12 12:30:00,236.52,236.85,236.39,236.8,34032.0,236.52,236.85,236.39,236.8,34032.0
2022-09-12 12:35:00,236.79,236.89,236.28,236.83,38235.0,236.79,236.89,236.28,236.83,38235.0
2022-09-12 12:40:00,236.78,237.17,236.7,237.07,35873.0,236.78,237.17,236.7,237.07,35873.0
2022-09-12 12:45:00,237.13,237.13,236.58,236.8,35012.0,237.13,237.13,236.58,236.8,35012.0
2022-09-12 12:50:00,236.81,237.33,236.8,237.24,37833.0,236.81,237.33,236.8,237.24,37833.0
2022-09-12 12:55:00,237.25,237.57,237.1,237.31,30701.0,237.25,237.57,237.1,237.31,30701.0
2022-09-12 13:00:00,237.28,237.3,236.5,236.94,44221.0,237.28,237.3,236.5,236.94,44221.0
2022-09-12 13:05:00,236.94,237.59,236.73,237.47,37556.0,236.94,237.59,236.73,237.47,37556.0
2022-09-12 13:10:00,237.45,237.72,237.35,237.59,30344.0,237.45,237.72,237.35,237.59,30344.0
2022-09-12 13:15:00,237.59,237.82,237.45,237.5,33188.0,237.59,237.82,237.45,237.5,33188.0
2022-09-12 13:20:00,237.5,237.56,236.92,236.96,45519.0,237.5,237.56,236.92,236.96,45519.0
2022-09-12 13:25:00,237.0,237.52,236.86,237.52,33179.0,237.0,237.52,236.86,237.52,33179.0
2022-09-12 13:30:00,237.57,237.62,237.31,237.47,23499.0,237.57,237.62,237.31,237.47,23499.0
2022-09-12 13:35:00,237.44,237.47,236.75,236.88,29087.0,237.44,237.47,236.75,236.88,29087.0
2022-09-12 13:40:00,236.84,237.05,236.71,236.73,29556.0,236.84,237.05,236.71,236.73,29556.0
2022-09-12 13:45:00,236.8,237.28,236.71,237.07,17437.0,236.8,237.28,236.71,237.07,17437.0
2022-09-12 13:50:00,237.09,237.27,236.95,237.27,25523.0,237.09,237.27,236.95,237.27,25523.0
2022-09-12 13:55:00,237.26,237.32,237.05,237.11,15078.0,237.26,237.32,237.05,237.11,15078.0
2022-09-12 14:00:00,237.08,237.18,236.67,236.75,23767.0,237.08,237.18,236.67,236.75,23767.0
2022-09-12 14:05:00,236.69,236.94,236.57,236.8,14899.0,236.69,236.94,236.57,236.8,14899.0
2022-09-12 14:10:00,236.75,236.83,236.67,236.79,24055.0,236.75,236.83,236.67,236.79,24055.0
2022-09-12 14:15:00,236.74,236.88,235.8,235.99,52165.0,236.74,236.88,235.8,235.99,52165.0
2022-09-12 14:20:00,235.94,236.31,235.35,235.81,30622.0,235.94,236.31,235.35,235.81,30622.0
2022-09-12 14:25:00,235.87,235.99,235.6,235.61,10915.0,235.87,235.99,235.6,235.61,10915.0
2022-09-12 14:30:00,235.59,235.88,235.45,235.64,27555.0,235.59,235.88,235.45,235.64,27555.0
2022-09-12 14:35:00,235.67,236.31,235.64,236.21,26895.0,235.67,236.31,235.64,236.21,26895.0
2022-09-12 14:40:00,236.17,236.4,236.05,236.34,28744.0,236.17,236.4,236.05,236.34,28744.0
2022-09-12 14:45:00,236.29,236.36,236.13,236.23,17967.0,236.29,236.36,236.13,236.23,17967.0
2022-09-12 14:50:00,236.27,236.35,235.98,235.98,18323.0,236.27,236.35,235.98,235.98,18323.0
2022-09-12 14:55:00,235.93,236.0,235.68,235.76,25920.0,235.93,236.0,235.68,235.76,25920.0
2022-09-12 15:00:00,235.78,235.87,235.46,235.72,30675.0,235.78,235.87,235.46,235.72,30675.0
2022-09-12 15:05:00,235.73,236.27,235.69,236.23,28773.0,235.73,236.27,235.69,236.23,28773.0
2022-09-12 15:10:00,236.2,236.57,236.17,236.46,38152.0,236.2,236.57,236.17,236.46,38152.0
2022-09-12 15:15:00,236.47,236.5,236.22,236.34,21614.0,236.47,236.5,236.22,236.34,21614.0
2022-09-12 15:20:00,236.34,236.57,236.31,236.39,36980.0,236.34,236.57,236.31,236.39,36980.0
2022-09-12 15:25:00,236.4,236.63,236.3,236.49,31831.0,236.4,236.63,236.3,236.49,31831.0
2022-09-12 15:30:00,236.5,236.92,236.23,236.45,43499.0,236.5,236.92,236.23,236.45,43499.0
2022-09-12 15:35:00,236.47,236.88,236.23,236.56,46042.0,236.47,236.88,236.23,236.56,46042.0
2022-09-12 15:40:00,236.56,236.94,236.35,236.83,37963.0,236.56,236.94,236.35,236.83,37963.0
2022-09-12 15:45:00,236.84,236.85,236.36,236.58,47047.0,236.84,236.85,236.36,236.58,47047.0
2022-09-12 15:50:00,236.5,236.61,236.06,236.14,64059.0,236.5,236.61,236.06,236.14,64059.0
2022-09-12 15:55:00,236.21,236.64,236.07,236.56,150782.0,236.21,236.64,236.07,236.56,150782.0
2022-09-13 09:30:00,226.65,227.69,224.94,226.11,274680.0,226.65,227.69,224.94,226.11,274680.0
2022-09-13 09:35:00,225.88,225.99,224.15,225.73,129253.0,225.88,225.99,224.15,225.73,129253.0
2022-09-13 09:40:00,225.82,226.27,224.95,225.86,95020.0,225.82,226.27,224.95,225.86,95020.0
2022-09-13 09:45:00,225.74,226.61,225.39,225.9,90740.0,225.74,226.61,225.39,225.9,90740.0
2022-09-13 09:50:00,225.91,226.73,225.33,226.09,70322.0,225.91,226.73,225.33,226.09,70322.0
2022-09-13 09:55:00,226.05,227.4,225.25,226.52,88976.0,226.05,227.4,225.25,226.52,88976.0
2022-09-13 10:00:00,226.54,226.9,224.75,225.01,99931.0,226.54,226.9,224.75,225.01,99931.0
2022-09-13 10:05:00,224.99,226.61,224.74,226.09,65200.0,224.99,226.61,224.74,226.09,65200.0
2022-09-13 10:10:00,226.15,226.51,225.66,225.92,67030.0,226.15,226.51,225.66,225.92,67030.0
2022-09-13 10:15:00,225.97,226.77,225.82,226.71,45900.0,225.97,226.77,225.82,226.71,45900.0
2022-09-13 10:20:00,226.66,226.71,224.55,224.75,66418.0,226.66,226.71,224.55,224.75,66418.0
2022-09-13 10:25:00,224.66,225.24,224.4,224.75,79768.0,224.66,225.24,224.4,224.75,79768.0
2022-09-13 10:30:00,224.7,225.11,224.26,224.44,64430.0,224.7,225.11,224.26,224.44,64430.0
2022-09-13 10:35:00,224.48,224.48,223.15,223.23,85018.0,224.48,224.48,223.15,223.23,85018.0
2022-09-13 10:40:00,223.18,223.35,222.53,222.66,76024.0,223.18,223.35,222.53,222.66,76024.0
2022-09-13 10:45:00,222.73,222.95,222.24,222.3,66167.0,222.73,222.95,222.24,222.3,66167.0
2022-09-13 10:50:00,222.29,222.85,222.03,222.63,81475.0,222.29,222.85,222.03,222.63,81475.0
2022-09-13 10:55:00,222.57,222.95,222.41,222.58,84753.0,222.57,222.95,222.41,222.58,84753.0
2022-09-13 11:00:00,222.5,223.29,222.39,222.89,82185.0,222.5,223.29,222.39,222.89,82185.0
2022-09-13 11:05:00,222.96,223.22,221.8,222.28,47078.0,222.96,223.22,221.8,222.28,47078.0
2022-09-13 11:10:00,222.16,222.45,221.78,221.82,71997.0,222.16,222.45,221.78,221.82,71997.0
2022-09-13 11:15:00,221.73,222.23,221.48,221.85,51361.0,221.73,222.23,221.48,221.85,51361.0
2022-09-13 11:20:00,221.82,222.01,221.4,221.42,47827.0,221.82,222.01,221.4,221.42,47827.0
2022-09-13 11:25:00,221.39,221.59,221.3,221.54,37932.0,221.39,221.59,221.3,221.54,37932.0
2022-09-13 11:30:00,221.58,222.35,221.48,222.22,62259.0,221.58,222.35,221.48,222.22,62259.0
2022-09-13 11:35:00,222.22,222.62,222.22,222.41,27332.0,222.22,222.62,222.22,222.41,27332.0
2022-09-13 11:40:00,222.34,222.44,221.23,221.63,58645.0,222.34,222.44,221.23,221.63,58645.0
2022-09-13 11:45:00,221.65,221.65,221.07,221.22,31777.0,221.65,221.65,221.07,221.22,31777.0
2022-09-13 11:50:00,221.21,221.72,221.12,221.72,23782.0,221.21,221.72,221.12,221.72,23782.0
2022-09-13 11:55:00,221.71,222.05,221.54,221.69,33801.0,221.71,222.05,221.54,221.69,33801.0
2022-09-13 12:00:00,221.7,221.85,221.07,221.83,22774.0,221.7,221.85,221.07,221.83,22774.0
2022-09-13 12:05:00,221.83,222.69,221.51,222.69,111355.0,221.83,222.69,221.51,222.69,111355.0
2022-09-13 12:10:00,222.65,222.8,222.37,222.8,44803.0,222.65,222.8,222.37,222.8,44803.0
2022-09-13 12:15:00,222.82,222.85,222.14,222.24,24982.0,222.82,222.85,222.14,222.24,24982.0
2022-09-13 12:20:00,222.24,222.45,222.06,222.19,34537.0,222.24,222.45,222.06,222.19,34537.0
2022-09-13 12:25:00,222.15,222.15,221.61,221.84,44346.0,222.15,222.15,221.61,221.84,44346.0
2022-09-13 12:30:00,221.8,222.2,221.58,222.13,20780.0,221.8,222.2,221.58,222.13,20780.0
2022-09-13 12:35:00,222.2,222.77,222.2,222.66,39490.0,222.2,222.77,222.2,222.66,39490.0
2022-09-13 12:40:00,222.64,223.09,222.5,222.79,38854.0,222.64,223.09,222.5,222.79,38854.0
2022-09-13 12:45:00,222.76,223.15,222.7,222.76,32113.0,222.76,223.15,222.7,222.76,32113.0
2022-09-13 12:50:00,222.72,223.0,222.7,222.89,16822.0,222.72,223.0,222.7,222.89,16822.0
2022-09-13 12:55:00,222.94,223.05,222.79,222.85,29494.0,222.94,223.05,222.79,222.85,29494.0
2022-09-13 13:00:00,222.76,223.63,222.43,223.03,54782.0,222.76,223.63,222.43,223.03,54782.0
2022-09-13 13:05:00,223.02,223.25,222.67,222.83,21423.0,223.02,223.25,222.67,222.83,21423.0
2022-09-13 13:10:00,222.82,223.49,222.74,223.45,21533.0,222.82,223.49,222.74,223.45,21533.0
2022-09-13 13:15:00,223.55,223.66,222.99,223.09,18513.0,223.55,223.66,222.99,223.09,18513.0
2022-09-13 13:20:00,223.14,223.84,223.1,223.77,17552.0,223.14,223.84,223.1,223.77,17552.0
2022-09-13 13:25:00,223.78,224.11,223.68,224.01,50308.0,223.78,224.11,223.68,224.01,50308.0
2022-09-13 13:30:00,223.95,224.0,223.6,224.0,16928.0,223.95,224.0,223.6,224.0,16928.0
2022-09-13 13:35:00,223.95,224.06,223.55,224.01,29062.0,223.95,224.06,223.55,224.01,29062.0
2022-09-13 13:40:00,224.04,224.24,223.4,223.47,44903.0,224.04,224.24,223.4,223.47,44903.0
2022-09-13 13:45:00,223.47,223.57,223.07,223.51,43766.0,223.47,223.57,223.07,223.51,43766.0
2022-09-13 13:50:00,223.5,223.54,222.77,222.79,43693.0,223.5,223.54,222.77,222.79,43693.0
2022-09-13 13:55:00,222.82,222.98,222.73,222.91,21594.0,222.82,222.98,222.73,222.91,21594.0
2022-09-13 14:00:00,222.89,222.95,222.44,222.78,25182.0,222.89,222.95,222.44,222.78,25182.0
2022-09-13 14:05:00,222.78,223.27,222.7,222.99,42509.0,222.78,223.27,222.7,222.99,42509.0
2022-09-13 14:10:00,222.94,223.39,222.67,223.11,27118.0,222.94,223.39,222.67,223.11,27118.0
2022-09-13 14:15:00,223.11,223.34,222.93,223.02,13481.0,223.11,223.34,222.93,223.02,13481.0
2022-09-13 14:20:00,223.03,223.1,222.7,222.82,26811.0,223.03,223.1,222.7,222.82,26811.0
2022-09-13 14:25:00,222.85,222.96,222.07,222.18,42349.0,222.85,222.96,222.07,222.18,42349.0
2022-09-13 14:30:00,222.21,222.24,221.8,222.11,35106.0,222.21,222.24,221.8,222.11,35106.0
2022-09-13 14:35:00,222.07,222.12,221.64,221.66,24105.0,222.07,222.12,221.64,221.66,24105.0
2022-09-13 14:40:00,221.66,221.72,221.33,221.43,41581.0,221.66,221.72,221.33,221.43,41581.0
2022-09-13 14:45:00,221.5,221.54,221.25,221.27,23710.0,221.5,221.54,221.25,221.27,23710.0
2022-09-13 14:50:00,221.26,221.34,220.78,220.81,60129.0,221.26,221.34,220.78,220.81,60129.0
2022-09-13 14:55:00,220.85,221.62,220.75,221.42,74047.0,220.85,221.62,220.75,221.42,74047.0
2022-09-13 15:00:00,221.29,221.47,220.86,220.87,25291.0,221.29,221.47,220.86,220.87,25291.0
2022-09-13 15:05:00,220.9,221.07,220.43,220.44,49630.0,220.9,221.07,220.43,220.44,49630.0
2022-09-13 15:10:00,220.47,220.64,220.02,220.3,43955.0,220.47,220.64,220.02,220.3,43955.0
2022-09-13 15:15:00,220.23,220.39,219.88,220.24,46839.0,220.23,220.39,219.88,220.24,46839.0
2022-09-13 15:20:00,220.24,220.49,219.92,220.0,44110.0,220.24,220.49,219.92,220.0,44110.0
2022-09-13 15:25:00,220.01,220.08,219.3,219.39,49121.0,220.01,220.08,219.3,219.39,49121.0
2022-09-13 15:30:00,219.46,219.46,218.05,218.35,96444.0,219.46,219.46,218.05,218.35,96444.0
2022-09-13 15:35:00,218.35,218.75,217.81,218.55,101501.0,218.35,218.75,217.81,218.55,101501.0
2022-09-13 15:40:00,218.55,218.55,217.83,218.22,84898.0,218.55,218.55,217.83,218.22,84898.0
2022-09-13 15:45:00,218.21,218.54,217.75,218.25,90993.0,218.21,218.54,217.75,218.25,90993.0
2022-09-13 15:50:00,218.25,218.48,217.79,218.24,145251.0,218.25,218.48,217.79,218.24,145251.0
2022-09-13 15:55:00,218.24,218.53,217.72,218.21,321508.0,218.24,218.53,217.72,218.21,321508.0
2022-09-14 09:30:00,219.82,219.88,216.84,217.18,213034.0,219.82,219.88,216.84,217.18,213034.0
2022-09-14 09:35:00,217.19,218.24,217.0,217.91,109279.0,217.19,218.24,217.0,217.91,109279.0
2022-09-14 09:40:00,217.88,218.41,216.55,218.22,92496.0,217.88,218.41,216.55,218.22,92496.0
2022-09-14 09:45:00,218.22,219.75,217.48,217.94,132074.0,218.22,219.75,217.48,217.94,132074.0
2022-09-14 09:50:00,217.78,217.95,216.03,216.41,105786.0,217.78,217.95,216.03,216.41,105786.0
2022-09-14 09:55:00,216.54,217.93,216.2,217.93,59911.0,216.54,217.93,216.2,217.93,59911.0
2022-09-14 10:00:00,217.81,218.03,216.57,216.86,57480.0,217.81,218.03,216.57,216.86,57480.0
2022-09-14 10:05:00,216.84,218.31,216.75,217.69,58670.0,216.84,218.31,216.75,217.69,58670.0
2022-09-14 10:10:00,217.65,217.99,217.14,217.71,60997.0,217.65,217.99,217.14,217.71,60997.0
2022-09-14 10:15:00,217.75,218.82,217.75,217.97,48500.0,217.75,218.82,217.75,217.97,48500.0
2022-09-14 10:20:00,218.04,218.5,216.51,216.96,77847.0,218.04,218.5,216.51,216.96,77847.0
2022-09-14 10:25:00,216.94,217.18,215.8,216.09,72927.0,216.94,217.18,215.8,216.09,72927.0
2022-09-14 10:30:00,216.03,217.54,215.91,217.31,64318.0,216.03,217.54,215.91,217.31,64318.0
2022-09-14 10:35:00,217.29,218.4,216.94,218.08,45437.0,217.29,218.4,216.94,218.08,45437.0
2022-09-14 10:40:00,218.09,218.98,217.86,218.46,43598.0,218.09,218.98,217.86,218.46,43598.0
2022-09-14 10:45:00,218.43,218.58,217.74,217.81,41405.0,218.43,218.58,217.74,217.81,41405.0
2022-09-14 10:50:00,217.89,218.99,217.66,218.97,51385.0,217.89,218.99,217.66,218.97,51385.0
2022-09-14 10:55:00,218.9,218.9,217.95,218.39,33647.0,218.9,218.9,217.95,218.39,33647.0
2022-09-14 11:00:00,218.47,218.47,217.4,217.85,32872.0,218.47,218.47,217.4,217.85,32872.0
2022-09-14 11:05:00,217.99,219.4,217.54,219.24,48231.0,217.99,219.4,217.54,219.24,48231.0
2022-09-14 11:10:00,219.24,219.61,218.88,218.91,59843.0,219.24,219.61,218.88,218.91,59843.0
2022-09-14 11:15:00,219.01,219.1,218.51,218.84,32577.0,219.01,219.1,218.51,218.84,32577.0
2022-09-14 11:20:00,218.85,218.93,218.39,218.65,18891.0,218.85,218.93,218.39,218.65,18891.0
2022-09-14 11:25:00,218.65,218.95,218.39,218.4,30467.0,218.65,218.95,218.39,218.4,30467.0
2022-09-14 11:30:00,218.44,218.65,218.08,218.4,45525.0,218.44,218.65,218.08,218.4,45525.0
2022-09-14 11:35:00,218.4,219.6,218.24,219.55,54086.0,218.4,219.6,218.24,219.55,54086.0
2022-09-14 11:40:00,219.55,220.17,219.48,219.87,68936.0,219.55,220.17,219.48,219.87,68936.0
2022-09-14 11:45:00,220.0,220.21,219.7,219.7,30596.0,220.0,220.21,219.7,219.7,30596.0
2022-09-14 11:50:00,219.78,220.1,219.4,220.05,31561.0,219.78,220.1,219.4,220.05,31561.0
2022-09-14 11:55:00,220.12,220.4,219.82,219.83,38505.0,220.12,220.4,219.82,219.83,38505.0
2022-09-14 12:00:00,219.82,220.01,219.08,219.12,34668.0,219.82,220.01,219.08,219.12,34668.0
2022-09-14 12:05:00,219.05,219.27,218.72,219.18,47581.0,219.05,219.27,218.72,219.18,47581.0
2022-09-14 12:10:00,219.13,219.86,218.99,219.86,62145.0,219.13,219.86,218.99,219.86,62145.0
2022-09-14 12:15:00,219.87,220.15,219.68,219.95,19627.0,219.87,220.15,219.68,219.95,19627.0
2022-09-14 12:20:00,220.0,220.29,219.72,220.07,33239.0,220.0,220.29,219.72,220.07,33239.0
2022-09-14 12:25:00,220.13,220.34,219.47,219.71,35228.0,220.13,220.34,219.47,219.71,35228.0
2022-09-14 12:30:00,219.78,219.98,219.23,219.32,18802.0,219.78,219.98,219.23,219.32,18802.0
2022-09-14 12:35:00,219.3,220.29,219.03,219.98,59991.0,219.3,220.29,219.03,219.98,59991.0
2022-09-14 12:40:00,219.85,220.47,219.79,220.44,20551.0,219.85,220.47,219.79,220.44,20551.0
2022-09-14 12:45:00,220.44,221.0,220.24,220.89,180036.0,220.44,221.0,220.24,220.89,180036.0
2022-09-14 12:50:00,220.86,221.06,220.79,221.04,19619.0,220.86,221.06,220.79,221.04,19619.0
2022-09-14 12:55:00,220.97,220.97,220.56,220.65,23700.0,220.97,220.97,220.56,220.65,23700.0
2022-09-14 13:00:00,220.7,220.97,220.31,220.37,19243.0,220.7,220.97,220.31,220.37,19243.0
2022-09-14 13:05:00,220.33,222.19,220.16,221.63,150410.0,220.33,222.19,220.16,221.63,150410.0
2022-09-14 13:10:00,221.6,225.5,221.41,225.39,497561.0,221.6,225.5,221.41,225.39,497561.0
2022-09-14 13:15:00,225.5,228.0,223.7,225.02,468290.0,225.5,228.0,223.7,225.02,468290.0
2022-09-14 13:20:00,224.85,225.04,223.0,223.7,186592.0,224.85,225.04,223.0,223.7,186592.0
2022-09-14 13:25:00,223.7,224.08,223.13,224.0,101146.0,223.7,224.08,223.13,224.0,101146.0
2022-09-14 13:30:00,224.03,224.49,222.82,223.28,107630.0,224.03,224.49,222.82,223.28,107630.0
2022-09-14 13:35:00,223.13,223.4,222.17,222.21,76442.0,223.13,223.4,222.17,222.21,76442.0
2022-09-14 13:40:00,222.22,222.88,222.12,222.62,69893.0,222.22,222.88,222.12,222.62,69893.0
2022-09-14 13:45:00,222.61,222.61,220.67,221.3,85232.0,222.61,222.61,220.67,221.3,85232.0
2022-09-14 13:50:00,221.12,221.62,220.89,221.2,72989.0,221.12,221.62,220.89,221.2,72989.0
2022-09-14 13:55:00,221.18,221.24,220.4,221.02,41986.0,221.18,221.24,220.4,221.02,41986.0
2022-09-14 14:00:00,221.11,221.42,220.65,220.66,55400.0,221.11,221.42,220.65,220.66,55400.0
2022-09-14 14:05:00,220.64,221.38,220.58,220.9,34140.0,220.64,221.38,220.58,220.9,34140.0
2022-09-14 14:10:00,220.87,221.28,220.53,221.18,48562.0,220.87,221.28,220.53,221.18,48562.0
2022-09-14 14:15:00,221.17,221.76,220.78,221.62,55536.0,221.17,221.76,220.78,221.62,55536.0
2022-09-14 14:20:00,221.63,222.02,221.58,221.85,52019.0,221.63,222.02,221.58,221.85,52019.0
2022-09-14 14:25:00,221.85,222.15,221.51,222.01,30619.0,221.85,222.15,221.51,222.01,30619.0
2022-09-14 14:30:00,221.98,222.67,221.93,222.46,70733.0,221.98,222.67,221.93,222.46,70733.0
2022-09-14 14:35:00,222.45,222.79,222.23,222.64,37673.0,222.45,222.79,222.23,222.64,37673.0
2022-09-14 14:40:00,222.6,222.93,222.34,222.42,46970.0,222.6,222.93,222.34,222.42,46970.0
2022-09-14 14:45:00,222.35,222.6,221.81,222.46,32877.0,222.35,222.6,221.81,222.46,32877.0
2022-09-14 14:50:00,222.33,222.52,221.7,221.81,27742.0,222.33,222.52,221.7,221.81,27742.0
2022-09-14 14:55:00,221.96,222.15,221.75,221.89,22068.0,221.96,222.15,221.75,221.89,22068.0
2022-09-14 15:00:00,221.83,222.36,221.8,222.32,43942.0,221.83,222.36,221.8,222.32,43942.0
2022-09-14 15:05:00,222.43,223.22,222.4,223.17,78870.0,222.43,223.22,222.4,223.17,78870.0
2022-09-14 15:10:00,223.16,223.19,222.08,222.17,34986.0,223.16,223.19,222.08,222.17,34986.0
2022-09-14 15:15:00,222.19,222.19,221.26,221.51,62880.0,222.19,222.19,221.26,221.51,62880.0
2022-09-14 15:20:00,221.53,222.22,221.14,222.0,51017.0,221.53,222.22,221.14,222.0,51017.0
2022-09-14 15:25:00,221.99,222.1,221.44,222.0,38467.0,221.99,222.1,221.44,222.0,38467.0
2022-09-14 15:30:00,222.01,222.24,221.37,222.18,56360.0,222.01,222.24,221.37,222.18,56360.0
2022-09-14 15:35:00,222.13,222.39,221.84,222.22,36751.0,222.13,222.39,221.84,222.22,36751.0
2022-09-14 15:40:00,222.21,222.99,222.01,222.85,64819.0,222.21,222.99,222.01,222.85,64819.0
2022-09-14 15:45:00,222.89,223.25,222.76,223.07,50303.0,222.89,223.25,222.76,223.07,50303.0
2022-09-14 15:50:00,223.13,224.0,223.06,223.98,137923.0,223.13,224.0,223.06,223.98,137923.0
2022-09-14 15:55:00,224.02,224.5,223.5,224.12,251856.0,224.02,224.5,223.5,224.12,251856.0
2022-09-15 09:30:00,230.45,234.36,229.1,234.06,719269.0,230.45,234.36,229.1,234.06,719269.0
2022-09-15 09:35:00,234.0,235.78,233.14,234.96,564195.0,234.0,235.78,233.14,234.96,564195.0
2022-09-15 09:40:00,235.06,238.3,234.82,237.55,520590.0,235.06,238.3,234.82,237.55,520590.0
2022-09-15 09:45:00,237.53,238.25,236.67,237.96,340106.0,237.53,238.25,236.67,237.96,340106.0
2022-09-15 09:50:00,237.97,238.18,236.1,236.14,217145.0,237.97,238.18,236.1,236.14,217145.0
2022-09-15 09:55:00,236.1,236.98,235.43,235.64,235362.0,236.1,236.98,235.43,235.64,235362.0
2022-09-15 10:00:00,235.69,236.62,235.22,235.72,226118.0,235.69,236.62,235.22,235.72,226118.0
2022-09-15 10:05:00,235.73,237.39,235.36,236.59,260061.0,235.73,237.39,235.36,236.59,260061.0
2022-09-15 10:10:00,236.52,237.21,235.67,236.23,152532.0,236.52,237.21,235.67,236.23,152532.0
2022-09-15 10:15:00,236.31,236.85,235.56,236.39,132187.0,236.31,236.85,235.56,236.39,132187.0
2022-09-15 10:20:00,236.31,236.67,234.93,235.31,185418.0,236.31,236.67,234.93,235.31,185418.0
2022-09-15 10:25:00,235.24,235.59,233.1,233.11,285707.0,235.24,235.59,233.1,233.11,285707.0
2022-09-15 10:30:00,233.1,233.92,232.81,233.8,234564.0,233.1,233.92,232.81,233.8,234564.0
2022-09-15 10:35:00,233.8,234.95,233.24,233.49,220110.0,233.8,234.95,233.24,233.49,220110.0
2022-09-15 10:40:00,233.37,234.77,233.19,234.64,158773.0,233.37,234.77,233.19,234.64,158773.0
2022-09-15 10:45:00,234.69,235.15,233.23,233.67,152076.0,234.69,235.15,233.23,233.67,152076.0
2022-09-15 10:50:00,233.64,233.64,232.04,232.09,203632.0,233.64,233.64,232.04,232.09,203632.0
2022-09-15 10:55:00,232.03,232.14,231.07,231.25,155308.0,232.03,232.14,231.07,231.25,155308.0
2022-09-15 11:00:00,231.21,232.06,230.72,231.81,189132.0,231.21,232.06,230.72,231.81,189132.0
2022-09-15 11:05:00,231.86,232.56,231.53,232.26,98573.0,231.86,232.56,231.53,232.26,98573.0
2022-09-15 11:10:00,232.21,232.21,230.87,231.58,160602.0,232.21,232.21,230.87,231.58,160602.0
2022-09-15 11:15:00,231.54,233.17,231.25,233.08,190287.0,231.54,233.17,231.25,233.08,190287.0
2022-09-15 11:20:00,233.08,233.93,232.84,233.72,147218.0,233.08,233.93,232.84,233.72,147218.0
2022-09-15 11:25:00,233.76,234.85,233.67,234.7,178076.0,233.76,234.85,233.67,234.7,178076.0
2022-09-15 11:30:00,234.69,236.2,234.4,235.82,271464.0,234.69,236.2,234.4,235.82,271464.0
2022-09-15 11:35:00,235.78,236.48,235.42,236.43,154460.0,235.78,236.48,235.42,236.43,154460.0
2022-09-15 11:40:00,236.39,236.64,235.85,236.45,197880.0,236.39,236.64,235.85,236.45,197880.0
2022-09-15 11:45:00,236.42,236.72,235.8,236.33,150496.0,236.42,236.72,235.8,236.33,150496.0
2022-09-15 11:50:00,236.42,236.42,234.87,234.91,132258.0,236.42,236.42,234.87,234.91,132258.0
2022-09-15 11:55:00,234.89,235.58,234.63,235.49,92524.0,234.89,235.58,234.63,235.49,92524.0
2022-09-15 12:00:00,235.46,236.31,235.34,236.23,110611.0,235.46,236.31,235.34,236.23,110611.0
2022-09-15 12:05:00,236.26,236.48,234.92,235.18,195441.0,236.26,236.48,234.92,235.18,195441.0
2022-09-15 12:10:00,235.13,236.09,235.12,235.67,63037.0,235.13,236.09,235.12,235.67,63037.0
2022-09-15 12:15:00,235.67,236.45,235.65,236.38,76495.0,235.67,236.45,235.65,236.38,76495.0
2022-09-15 12:20:00,236.34,237.57,235.83,236.98,161493.0,236.34,237.57,235.83,236.98,161493.0
2022-09-15 12:25:00,236.93,237.74,236.67,236.76,124239.0,236.93,237.74,236.67,236.76,124239.0
2022-09-15 12:30:00,236.79,238.8,236.75,238.79,196823.0,236.79,238.8,236.75,238.79,196823.0
2022-09-15 12:35:00,238.78,239.07,238.34,238.76,201618.0,238.78,239.07,238.34,238.76,201618.0
2022-09-15 12:40:00,238.76,239.98,238.73,239.98,238735.0,238.76,239.98,238.73,239.98,238735.0
2022-09-15 12:45:00,239.97,240.44,239.77,240.15,261193.0,239.97,240.44,239.77,240.15,261193.0
2022-09-15 12:50:00,240.23,241.13,239.81,239.99,301014.0,240.23,241.13,239.81,239.99,301014.0
2022-09-15 12:55:00,239.95,240.58,239.03,240.3,274713.0,239.95,240.58,239.03,240.3,274713.0
2022-09-15 13:00:00,240.36,241.25,240.0,240.85,215353.0,240.36,241.25,240.0,240.85,215353.0
2022-09-15 13:05:00,240.84,241.74,240.76,241.34,176923.0,240.84,241.74,240.76,241.34,176923.0
2022-09-15 13:10:00,241.34,241.37,240.51,240.82,127598.0,241.34,241.37,240.51,240.82,127598.0
2022-09-15 13:15:00,240.88,241.34,240.65,241.24,105205.0,240.88,241.34,240.65,241.24,105205.0
2022-09-15 13:20:00,241.28,242.29,241.23,242.05,154389.0,241.28,242.29,241.23,242.05,154389.0
2022-09-15 13:25:00,242.01,242.01,241.39,241.46,97608.0,242.01,242.01,241.39,241.46,97608.0
2022-09-15 13:30:00,241.4,242.07,241.32,241.96,113184.0,241.4,242.07,241.32,241.96,113184.0
2022-09-15 13:35:00,241.99,242.1,240.66,240.9,130115.0,241.99,242.1,240.66,240.9,130115.0
2022-09-15 13:40:00,240.92,241.3,240.61,240.7,101426.0,240.92,241.3,240.61,240.7,101426.0
2022-09-15 13:45:00,240.72,240.9,240.25,240.77,73564.0,240.72,240.9,240.25,240.77,73564.0
2022-09-15 13:50:00,240.77,240.77,240.04,240.6,62782.0,240.77,240.77,240.04,240.6,62782.0
2022-09-15 13:55:00,240.59,241.48,240.59,241.1,79048.0,240.59,241.48,240.59,241.1,79048.0
2022-09-15 14:00:00,241.2,241.21,239.3,239.5,127227.0,241.2,241.21,239.3,239.5,127227.0
2022-09-15 14:05:00,239.53,239.79,238.7,239.25,127969.0,239.53,239.79,238.7,239.25,127969.0
2022-09-15 14:10:00,239.28,239.89,239.09,239.87,90288.0,239.28,239.89,239.09,239.87,90288.0
2022-09-15 14:15:00,239.87,240.61,239.4,240.6,96984.0,239.87,240.61,239.4,240.6,96984.0
2022-09-15 14:20:00,240.5,240.55,239.5,239.85,89302.0,240.5,240.55,239.5,239.85,89302.0
2022-09-15 14:25:00,239.88,240.46,239.66,240.15,62975.0,239.88,240.46,239.66,240.15,62975.0
2022-09-15 14:30:00,240.14,240.94,239.75,239.96,76588.0,240.14,240.94,239.75,239.96,76588.0
2022-09-15 14:35:00,239.96,240.46,239.71,240.33,50093.0,239.96,240.46,239.71,240.33,50093.0
2022-09-15 14:40:00,240.33,240.43,239.27,239.74,63753.0,240.33,240.43,239.27,239.74,63753.0
2022-09-15 14:45:00,239.71,239.71,238.4,238.46,78099.0,239.71,239.71,238.4,238.46,78099.0
2022-09-15 14:50:00,238.42,239.09,238.14,238.94,104487.0,238.42,239.09,238.14,238.94,104487.0
2022-09-15 14:55:00,238.91,238.94,238.44,238.6,70330.0,238.91,238.94,238.44,238.6,70330.0
2022-09-15 15:00:00,238.63,238.9,237.86,238.45,83193.0,238.63,238.9,237.86,238.45,83193.0
2022-09-15 15:05:00,238.43,238.9,237.97,237.97,102002.0,238.43,238.9,237.97,237.97,102002.0
2022-09-15 15:10:00,238.0,238.06,236.37,236.71,157949.0,238.0,238.06,236.37,236.71,157949.0
2022-09-15 15:15:00,236.72,237.06,235.55,235.9,168695.0,236.72,237.06,235.55,235.9,168695.0
2022-09-15 15:20:00,235.94,236.19,234.81,235.48,206767.0,235.94,236.19,234.81,235.48,206767.0
2022-09-15 15:25:00,235.5,235.83,234.36,234.67,147941.0,235.5,235.83,234.36,234.67,147941.0
2022-09-15 15:30:00,234.63,235.32,234.32,234.86,142635.0,234.63,235.32,234.32,234.86,142635.0
2022-09-15 15:35:00,234.88,235.5,234.77,235.15,133048.0,234.88,235.5,234.77,235.15,133048.0
2022-09-15 15:40:00,235.12,235.5,234.49,235.04,159688.0,235.12,235.5,234.49,235.04,159688.0
2022-09-15 15:45:00,234.98,235.32,234.7,234.97,123323.0,234.98,235.32,234.7,234.97,123323.0
2022-09-15 15:50:00,235.09,235.93,234.88,234.95,295480.0,235.09,235.93,234.88,234.95,295480.0
2022-09-15 15:55:00,235.0,236.06,234.99,235.37,393719.0,235.0,236.06,234.99,235.37,393719.0
2022-09-16 09:30:00,231.22,231.67,228.24,229.85,721838.0,231.22,231.67,228.24,229.85,721838.0
2022-09-16 09:35:00,229.7,230.09,228.13,229.87,194596.0,229.7,230.09,228.13,229.87,194596.0
2022-09-16 09:40:00,229.66,230.29,227.83,228.45,124436.0,229.66,230.29,227.83,228.45,124436.0
2022-09-16 09:45:00,228.5,230.5,228.43,230.0,153217.0,228.5,230.5,228.43,230.0,153217.0
2022-09-16 09:50:00,230.04,230.56,229.07,230.09,171310.0,230.04,230.56,229.07,230.09,171310.0
2022-09-16 09:55:00,230.1,230.97,229.08,229.51,144391.0,230.1,230.97,229.08,229.51,144391.0
2022-09-16 10:00:00,229.6,230.85,229.53,229.77,153582.0,229.6,230.85,229.53,229.77,153582.0
2022-09-16 10:05:00,229.77,231.94,229.77,230.5,172576.0,229.77,231.94,229.77,230.5,172576.0
2022-09-16 10:10:00,230.46,233.43,230.41,232.0,228000.0,230.46,233.43,230.41,232.0,228000.0
2022-09-16 10:15:00,231.98,233.15,231.41,232.22,132899.0,231.98,233.15,231.41,232.22,132899.0
2022-09-16 10:20:00,232.15,232.57,230.84,232.03,141034.0,232.15,232.57,230.84,232.03,141034.0
2022-09-16 10:25:00,232.03,232.08,230.01,230.21,90924.0,232.03,232.08,230.01,230.21,90924.0
2022-09-16 10:30:00,230.2,231.93,230.07,231.77,78290.0,230.2,231.93,230.07,231.77,78290.0
2022-09-16 10:35:00,231.75,232.26,230.5,230.93,83052.0,231.75,232.26,230.5,230.93,83052.0
2022-09-16 10:40:00,231.0,231.59,230.18,230.18,71408.0,231.0,231.59,230.18,230.18,71408.0
2022-09-16 10:45:00,230.35,230.85,229.75,230.03,55963.0,230.35,230.85,229.75,230.03,55963.0
2022-09-16 10:50:00,230.13,230.88,229.83,230.41,68959.0,230.13,230.88,229.83,230.41,68959.0
2022-09-16 10:55:00,230.34,230.54,229.82,229.9,55950.0,230.34,230.54,229.82,229.9,55950.0
2022-09-16 11:00:00,229.86,230.83,229.84,230.56,64133.0,229.86,230.83,229.84,230.56,64133.0
2022-09-16 11:05:00,230.51,231.49,230.43,230.97,113114.0,230.51,231.49,230.43,230.97,113114.0
2022-09-16 11:10:00,230.96,230.96,230.24,230.56,93768.0,230.96,230.96,230.24,230.56,93768.0
2022-09-16 11:15:00,230.5,232.34,230.4,231.72,99917.0,230.5,232.34,230.4,231.72,99917.0
2022-09-16 11:20:00,231.67,231.67,230.4,230.53,61022.0,231.67,231.67,230.4,230.53,61022.0
2022-09-16 11:25:00,230.55,230.85,230.21,230.73,43355.0,230.55,230.85,230.21,230.73,43355.0
2022-09-16 11:30:00,230.71,231.34,230.49,231.22,46088.0,230.71,231.34,230.49,231.22,46088.0
2022-09-16 11:35:00,231.25,231.55,230.44,230.6,52861.0,231.25,231.55,230.44,230.6,52861.0
2022-09-16 11:40:00,230.51,231.22,230.51,231.08,58645.0,230.51,231.22,230.51,231.08,58645.0
2022-09-16 11:45:00,231.01,231.92,230.82,231.83,62267.0,231.01,231.92,230.82,231.83,62267.0
2022-09-16 11:50:00,231.89,232.44,231.61,231.86,89327.0,231.89,232.44,231.61,231.86,89327.0
2022-09-16 11:55:00,231.81,232.97,231.8,232.79,75771.0,231.81,232.97,231.8,232.79,75771.0
2022-09-16 12:00:00,232.82,232.82,232.34,232.58,47854.0,232.82,232.82,232.34,232.58,47854.0
2022-09-16 12:05:00,232.58,233.33,232.45,232.47,97414.0,232.58,233.33,232.45,232.47,97414.0
2022-09-16 12:10:00,232.49,233.32,232.31,232.91,70423.0,232.49,233.32,232.31,232.91,70423.0
2022-09-16 12:15:00,232.88,233.29,232.63,233.24,55393.0,232.88,233.29,232.63,233.24,55393.0
2022-09-16 12:20:00,233.21,233.21,232.72,232.8,51252.0,233.21,233.21,232.72,232.8,51252.0
2022-09-16 12:25:00,232.76,233.22,232.51,233.08,123240.0,232.76,233.22,232.51,233.08,123240.0
2022-09-16 12:30:00,232.99,235.3,232.98,235.29,195014.0,232.99,235.3,232.98,235.29,195014.0
2022-09-16 12:35:00,235.27,235.8,234.6,235.76,190191.0,235.27,235.8,234.6,235.76,190191.0
2022-09-16 12:40:00,235.8,239.01,235.79,238.97,503550.0,235.8,239.01,235.79,238.97,503550.0
2022-09-16 12:45:00,238.96,239.13,237.3,237.85,325757.0,238.96,239.13,237.3,237.85,325757.0
2022-09-16 12:50:00,237.84,239.66,237.58,239.27,257141.0,237.84,239.66,237.58,239.27,257141.0
2022-09-16 12:55:00,239.3,240.33,238.74,240.12,386200.0,239.3,240.33,238.74,240.12,386200.0
2022-09-16 13:00:00,240.1,240.78,238.95,239.02,398050.0,240.1,240.78,238.95,239.02,398050.0
2022-09-16 13:05:00,239.03,239.1,237.75,238.23,229673.0,239.03,239.1,237.75,238.23,229673.0
2022-09-16 13:10:00,238.25,238.69,237.02,237.13,220169.0,238.25,238.69,237.02,237.13,220169.0
2022-09-16 13:15:00,237.09,238.08,237.03,237.52,144662.0,237.09,238.08,237.03,237.52,144662.0
2022-09-16 13:20:00,237.46,238.5,237.33,238.28,111308.0,237.46,238.5,237.33,238.28,111308.0
2022-09-16 13:25:00,238.37,238.61,237.62,237.87,102498.0,238.37,238.61,237.62,237.87,102498.0
2022-09-16 13:30:00,237.94,239.5,237.63,237.81,194168.0,237.94,239.5,237.63,237.81,194168.0
2022-09-16 13:35:00,237.84,240.13,237.83,239.56,188704.0,237.84,240.13,237.83,239.56,188704.0
2022-09-16 13:40:00,239.67,239.69,238.96,239.64,107121.0,239.67,239.69,238.96,239.64,107121.0
2022-09-16 13:45:00,239.58,239.88,239.05,239.71,105871.0,239.58,239.88,239.05,239.71,105871.0
2022-09-16 13:50:00,239.72,239.76,239.03,239.13,91639.0,239.72,239.76,239.03,239.13,91639.0
2022-09-16 13:55:00,239.09,239.22,238.49,238.91,107167.0,239.09,239.22,238.49,238.91,107167.0
2022-09-16 14:00:00,238.93,239.4,238.25,239.29,93282.0,238.93,239.4,238.25,239.29,93282.0
2022-09-16 14:05:00,239.25,239.4,238.74,239.14,72945.0,239.25,239.4,238.74,239.14,72945.0
2022-09-16 14:10:00,239.17,239.83,237.7,238.1,142871.0,239.17,239.83,237.7,238.1,142871.0
2022-09-16 14:15:00,238.1,238.68,237.41,237.71,148077.0,238.1,238.68,237.41,237.71,148077.0
2022-09-16 14:20:00,237.72,237.99,237.56,237.91,80259.0,237.72,237.99,237.56,237.91,80259.0
2022-09-16 14:25:00,237.97,239.1,237.78,238.7,188492.0,237.97,239.1,237.78,238.7,188492.0
2022-09-16 14:30:00,238.75,238.75,237.9,238.35,76997.0,238.75,238.75,237.9,238.35,76997.0
2022-09-16 14:35:00,238.42,238.75,237.75,237.95,81880.0,238.42,238.75,237.75,237.95,81880.0
2022-09-16 14:40:00,238.02,238.5,237.73,238.07,71061.0,238.02,238.5,237.73,238.07,71061.0
2022-09-16 14:45:00,238.12,238.86,238.06,238.29,79174.0,238.12,238.86,238.06,238.29,79174.0
2022-09-16 14:50:00,238.25,238.51,237.77,238.48,83206.0,238.25,238.51,237.77,238.48,83206.0
2022-09-16 14:55:00,238.48,239.48,238.12,239.33,113303.0,238.48,239.48,238.12,239.33,113303.0
2022-09-16 15:00:00,239.38,240.44,239.15,240.37,183984.0,239.38,240.44,239.15,240.37,183984.0
2022-09-16 15:05:00,240.38,241.36,240.25,241.15,241691.0,240.38,241.36,240.25,241.15,241691.0
2022-09-16 15:10:00,241.2,241.23,240.33,240.69,178755.0,241.2,241.23,240.33,240.69,178755.0
2022-09-16 15:15:00,240.71,241.12,239.34,239.68,150772.0,240.71,241.12,239.34,239.68,150772.0
2022-09-16 15:20:00,239.75,240.82,239.54,240.39,123105.0,239.75,240.82,239.54,240.39,123105.0
2022-09-16 15:25:00,240.43,240.83,239.72,240.19,129398.0,240.43,240.83,239.72,240.19,129398.0
2022-09-16 15:30:00,240.18,240.26,239.37,239.79,146825.0,240.18,240.26,239.37,239.79,146825.0
2022-09-16 15:35:00,239.76,240.85,239.72,240.85,200926.0,239.76,240.85,239.72,240.85,200926.0
2022-09-16 15:40:00,240.81,241.14,240.6,240.97,205313.0,240.81,241.14,240.6,240.97,205313.0
2022-09-16 15:45:00,240.97,241.25,240.03,241.16,230799.0,240.97,241.25,240.03,241.16,230799.0
2022-09-16 15:50:00,241.18,241.34,238.82,240.04,476263.0,241.18,241.34,238.82,240.04,476263.0
2022-09-16 15:55:00,240.0,240.48,239.25,240.12,720226.0,240.0,240.48,239.25,240.12,720226.0
2022-09-19 09:30:00,245.06,245.25,242.68,244.2,772036.0,245.06,245.25,242.68,244.2,772036.0
2022-09-19 09:35:00,244.12,244.19,240.68,242.01,498422.0,244.12,244.19,240.68,242.01,498422.0
2022-09-19 09:40:00,241.82,242.25,240.15,240.8,314131.0,241.82,242.25,240.15,240.8,314131.0
2022-09-19 09:45:00,240.84,241.45,237.92,238.66,465213.0,240.84,241.45,237.92,238.66,465213.0
2022-09-19 09:50:00,238.59,241.35,238.41,241.08,443548.0,238.59,241.35,238.41,241.08,443548.0
2022-09-19 09:55:00,241.12,241.45,239.39,240.51,309302.0,241.12,241.45,239.39,240.51,309302.0
2022-09-19 10:00:00,240.52,240.6,237.92,238.88,286434.0,240.52,240.6,237.92,238.88,286434.0
2022-09-19 10:05:00,238.88,240.68,238.83,239.61,224196.0,238.88,240.68,238.83,239.61,224196.0
2022-09-19 10:10:00,239.54,241.33,239.12,240.79,278340.0,239.54,241.33,239.12,240.79,278340.0
2022-09-19 10:15:00,240.71,242.28,240.15,241.81,344168.0,240.71,242.28,240.15,241.81,344168.0
2022-09-19 10:20:00,241.79,242.22,240.53,242.09,253202.0,241.79,242.22,240.53,242.09,253202.0
2022-09-19 10:25:00,242.08,242.31,240.76,241.38,235600.0,242.08,242.31,240.76,241.38,235600.0
2022-09-19 10:30:00,241.29,241.8,239.64,239.89,250179.0,241.29,241.8,239.64,239.89,250179.0
2022-09-19 10:35:00,240.0,240.75,239.76,239.96,191404.0,240.0,240.75,239.76,239.96,191404.0
2022-09-19 10:40:00,240.04,241.07,239.82,240.26,166075.0,240.04,241.07,239.82,240.26,166075.0
2022-09-19 10:45:00,240.29,240.94,239.65,240.35,123299.0,240.29,240.94,239.65,240.35,123299.0
2022-09-19 10:50:00,240.4,241.4,240.09,240.41,155466.0,240.4,241.4,240.09,240.41,155466.0
2022-09-19 10:55:00,240.41,242.42,240.36,242.42,220423.0,240.41,242.42,240.36,242.42,220423.0
2022-09-19 11:00:00,242.35,242.81,241.89,242.19,268546.0,242.35,242.81,241.89,242.19,268546.0
2022-09-19 11:05:00,242.22,243.2,241.97,242.26,236678.0,242.22,243.2,241.97,242.26,236678.0
2022-09-19 11:10:00,242.32,242.79,241.59,242.02,167608.0,242.32,242.79,241.59,242.02,167608.0
2022-09-19 11:15:00,242.0,242.46,240.81,240.82,161408.0,242.0,242.46,240.81,240.82,161408.0
2022-09-19 11:20:00,240.86,240.93,239.57,239.75,205322.0,240.86,240.93,239.57,239.75,205322.0
2022-09-19 11:25:00,239.63,239.65,237.75,237.85,319174.0,239.63,239.65,237.75,237.85,319174.0
2022-09-19 11:30:00,237.82,238.4,236.74,236.92,346918.0,237.82,238.4,236.74,236.92,346918.0
2022-09-19 11:35:00,236.88,237.0,236.1,236.57,229998.0,236.88,237.0,236.1,236.57,229998.0
2022-09-19 11:40:00,236.5,237.59,236.4,236.8,159034.0,236.5,237.59,236.4,236.8,159034.0
2022-09-19 11:45:00,236.78,237.75,236.7,236.94,142933.0,236.78,237.75,236.7,236.94,142933.0
2022-09-19 11:50:00,236.91,237.71,236.77,237.32,133225.0,236.91,237.71,236.77,237.32,133225.0
2022-09-19 11:55:00,237.35,237.74,236.2,236.62,153811.0,237.35,237.74,236.2,236.62,153811.0
2022-09-19 12:00:00,236.59,237.69,236.57,236.97,131167.0,236.59,237.69,236.57,236.97,131167.0
2022-09-19 12:05:00,236.97,237.75,236.3,237.24,138327.0,236.97,237.75,236.3,237.24,138327.0
2022-09-19 12:10:00,237.23,237.72,236.87,236.9,81316.0,237.23,237.72,236.87,236.9,81316.0
2022-09-19 12:15:00,236.81,237.5,236.67,237.15,80091.0,236.81,237.5,236.67,237.15,80091.0
2022-09-19 12:20:00,237.02,237.08,236.4,236.86,78916.0,237.02,237.08,236.4,236.86,78916.0
2022-09-19 12:25:00,236.89,236.97,235.75,236.12,161314.0,236.89,236.97,235.75,236.12,161314.0
2022-09-19 12:30:00,236.19,236.44,235.91,236.29,108201.0,236.19,236.44,235.91,236.29,108201.0
2022-09-19 12:35:00,236.27,237.04,236.27,236.73,106283.0,236.27,237.04,236.27,236.73,106283.0
2022-09-19 12:40:00,236.7,237.31,236.51,236.9,74385.0,236.7,237.31,236.51,236.9,74385.0
2022-09-19 12:45:00,236.91,237.37,236.73,237.08,73412.0,236.91,237.37,236.73,237.08,73412.0
2022-09-19 12:50:00,237.15,238.24,237.12,238.21,185806.0,237.15,238.24,237.12,238.21,185806.0
2022-09-19 12:55:00,238.18,238.5,237.84,238.19,98743.0,238.18,238.5,237.84,238.19,98743.0
2022-09-19 13:00:00,238.25,238.7,238.09,238.11,94591.0,238.25,238.7,238.09,238.11,94591.0
2022-09-19 13:05:00,238.1,238.15,237.54,237.88,88311.0,238.1,238.15,237.54,237.88,88311.0
2022-09-19 13:10:00,237.95,238.06,237.25,237.58,83967.0,237.95,238.06,237.25,237.58,83967.0
2022-09-19 13:15:00,237.52,238.28,237.42,238.26,65089.0,237.52,238.28,237.42,238.26,65089.0
2022-09-19 13:20:00,238.29,238.69,237.93,238.47,74521.0,238.29,238.69,237.93,238.47,74521.0
2022-09-19 13:25:00,238.44,238.75,238.35,238.53,59056.0,238.44,238.75,238.35,238.53,59056.0
2022-09-19 13:30:00,238.56,238.65,237.86,238.03,74869.0,238.56,238.65,237.86,238.03,74869.0
2022-09-19 13:35:00,238.04,238.15,237.35,237.88,73795.0,238.04,238.15,237.35,237.88,73795.0
2022-09-19 13:40:00,237.9,237.98,237.3,237.5,68118.0,237.9,237.98,237.3,237.5,68118.0
2022-09-19 13:45:00,237.5,238.18,237.46,237.78,68660.0,237.5,238.18,237.46,237.78,68660.0
2022-09-19 13:50:00,237.83,238.0,237.71,237.9,38555.0,237.83,238.0,237.71,237.9,38555.0
2022-09-19 13:55:00,237.86,238.48,237.86,238.15,86609.0,237.86,238.48,237.86,238.15,86609.0
2022-09-19 14:00:00,238.19,238.98,238.11,238.55,118167.0,238.19,238.98,238.11,238.55,118167.0
2022-09-19 14:05:00,238.52,238.95,238.4,238.89,94899.0,238.52,238.95,238.4,238.89,94899.0
2022-09-19 14:10:00,238.86,239.28,238.44,238.73,76362.0,238.86,239.28,238.44,238.73,76362.0
2022-09-19 14:15:00,238.71,239.58,238.6,238.86,103621.0,238.71,239.58,238.6,238.86,103621.0
2022-09-19 14:20:00,238.87,239.14,238.14,238.45,64936.0,238.87,239.14,238.14,238.45,64936.0
2022-09-19 14:25:00,238.48,239.16,238.39,238.87,78010.0,238.48,239.16,238.39,238.87,78010.0
2022-09-19 14:30:00,238.86,239.73,238.85,239.6,93226.0,238.86,239.73,238.85,239.6,93226.0
2022-09-19 14:35:00,239.64,240.1,239.43,239.71,101030.0,239.64,240.1,239.43,239.71,101030.0
2022-09-19 14:40:00,239.68,239.71,239.21,239.33,69253.0,239.68,239.71,239.21,239.33,69253.0
2022-09-19 14:45:00,239.31,239.58,239.08,239.23,47082.0,239.31,239.58,239.08,239.23,47082.0
2022-09-19 14:50:00,239.27,239.97,239.21,239.89,66541.0,239.27,239.97,239.21,239.89,66541.0
2022-09-19 14:55:00,239.89,240.49,239.81,240.11,126865.0,239.89,240.49,239.81,240.11,126865.0
2022-09-19 15:00:00,240.12,241.04,240.12,240.8,173542.0,240.12,241.04,240.12,240.8,173542.0
2022-09-19 15:05:00,240.88,240.93,239.86,240.17,157098.0,240.88,240.93,239.86,240.17,157098.0
2022-09-19 15:10:00,240.14,241.43,239.96,240.83,135727.0,240.14,241.43,239.96,240.83,135727.0
2022-09-19 15:15:00,240.84,241.03,240.71,240.74,78703.0,240.84,241.03,240.71,240.74,78703.0
2022-09-19 15:20:00,240.77,241.28,240.51,241.17,104146.0,240.77,241.28,240.51,241.17,104146.0
2022-09-19 15:25:00,241.23,241.97,241.07,241.67,128280.0,241.23,241.97,241.07,241.67,128280.0
2022-09-19 15:30:00,241.69,242.09,241.56,241.76,121129.0,241.69,242.09,241.56,241.76,121129.0
2022-09-19 15:35:00,241.68,242.35,241.58,242.08,149901.0,241.68,242.35,241.58,242.08,149901.0
2022-09-19 15:40:00,242.05,242.28,241.86,242.05,95865.0,242.05,242.28,241.86,242.05,95865.0
2022-09-19 15:45:00,242.0,242.5,241.96,242.44,157240.0,242.0,242.5,241.96,242.44,157240.0
2022-09-19 15:50:00,242.5,242.96,241.36,242.94,252428.0,242.5,242.96,241.36,242.94,252428.0
2022-09-19 15:55:00,242.92,243.7,242.64,243.65,461459.0,242.92,243.7,242.64,243.65,461459.0
2022-09-20 09:30:00,240.63,242.94,239.68,242.32,257539.0,240.63,242.94,239.68,242.32,257539.0
2022-09-20 09:35:00,242.37,243.23,241.03,242.98,236717.0,242.37,243.23,241.03,242.98,236717.0
2022-09-20 09:40:00,243.01,243.99,242.52,243.17,270879.0,243.01,243.99,242.52,243.17,270879.0
2022-09-20 09:45:00,243.14,246.41,242.73,246.06,495227.0,243.14,246.41,242.73,246.06,495227.0
2022-09-20 09:50:00,246.03,246.99,244.94,245.64,450334.0,246.03,246.99,244.94,245.64,450334.0
2022-09-20 09:55:00,245.59,245.98,244.09,244.18,287010.0,245.59,245.98,244.09,244.18,287010.0
2022-09-20 10:00:00,244.18,244.6,242.72,243.05,307832.0,244.18,244.6,242.72,243.05,307832.0
2022-09-20 10:05:00,243.08,245.4,242.81,244.99,222926.0,243.08,245.4,242.81,244.99,222926.0
2022-09-20 10:10:00,245.08,245.66,244.66,245.5,187073.0,245.08,245.66,244.66,245.5,187073.0
2022-09-20 10:15:00,245.54,246.35,245.04,245.6,143066.0,245.54,246.35,245.04,245.6,143066.0
2022-09-20 10:20:00,245.69,246.72,245.35,245.45,192787.0,245.69,246.72,245.35,245.45,192787.0
2022-09-20 10:25:00,245.41,247.57,245.34,246.59,289180.0,245.41,247.57,245.34,246.59,289180.0
2022-09-20 10:30:00,246.41,246.47,245.6,246.2,140523.0,246.41,246.47,245.6,246.2,140523.0
2022-09-20 10:35:00,246.13,246.5,245.04,245.5,162251.0,246.13,246.5,245.04,245.5,162251.0
2022-09-20 10:40:00,245.49,246.16,244.71,245.01,140932.0,245.49,246.16,244.71,245.01,140932.0
2022-09-20 10:45:00,245.0,245.7,244.95,245.42,92643.0,245.0,245.7,244.95,245.42,92643.0
2022-09-20 10:50:00,245.42,245.75,243.73,243.94,166564.0,245.42,245.75,243.73,243.94,166564.0
2022-09-20 10:55:00,243.9,244.74,243.5,244.74,123316.0,243.9,244.74,243.5,244.74,123316.0
2022-09-20 11:00:00,244.7,244.93,243.16,243.44,137003.0,244.7,244.93,243.16,243.44,137003.0
2022-09-20 11:05:00,243.49,244.58,243.24,244.44,106698.0,243.49,244.58,243.24,244.44,106698.0
2022-09-20 11:10:00,244.46,245.08,244.39,245.02,107279.0,244.46,245.08,244.39,245.02,107279.0
2022-09-20 11:15:00,245.02,245.4,244.64,245.05,113719.0,245.02,245.4,244.64,245.05,113719.0
2022-09-20 11:20:00,245.09,246.17,245.01,245.83,127656.0,245.09,246.17,245.01,245.83,127656.0
2022-09-20 11:25:00,245.91,246.41,245.3,245.5,134767.0,245.91,246.41,245.3,245.5,134767.0
2022-09-20 11:30:00,245.49,246.27,245.25,246.08,91142.0,245.49,246.27,245.25,246.08,91142.0
2022-09-20 11:35:00,246.2,246.47,245.35,245.79,110743.0,246.2,246.47,245.35,245.79,110743.0
2022-09-20 11:40:00,245.79,246.86,245.72,246.83,103302.0,245.79,246.86,245.72,246.83,103302.0
2022-09-20 11:45:00,246.83,247.33,246.61,247.18,182183.0,246.83,247.33,246.61,247.18,182183.0
2022-09-20 11:50:00,247.13,248.5,247.0,248.08,240006.0,247.13,248.5,247.0,248.08,240006.0
2022-09-20 11:55:00,248.1,248.86,248.05,248.83,165382.0,248.1,248.86,248.05,248.83,165382.0
2022-09-20 12:00:00,248.86,250.49,248.65,249.48,365572.0,248.86,250.49,248.65,249.48,365572.0
2022-09-20 12:05:00,249.53,249.88,248.92,249.15,169250.0,249.53,249.88,248.92,249.15,169250.0
2022-09-20 12:10:00,249.21,249.46,248.57,249.03,107006.0,249.21,249.46,248.57,249.03,107006.0
2022-09-20 12:15:00,248.94,249.11,248.61,248.97,72074.0,248.94,249.11,248.61,248.97,72074.0
2022-09-20 12:20:00,249.03,249.2,248.33,248.67,74739.0,249.03,249.2,248.33,248.67,74739.0
2022-09-20 12:25:00,248.66,248.96,248.16,248.22,106823.0,248.66,248.96,248.16,248.22,106823.0
2022-09-20 12:30:00,248.21,248.69,247.64,247.93,99214.0,248.21,248.69,247.64,247.93,99214.0
2022-09-20 12:35:00,247.91,248.64,247.63,248.56,93809.0,247.91,248.64,247.63,248.56,93809.0
2022-09-20 12:40:00,248.54,248.7,248.05,248.53,85850.0,248.54,248.7,248.05,248.53,85850.0
2022-09-20 12:45:00,248.48,248.5,247.81,248.28,63122.0,248.48,248.5,247.81,248.28,63122.0
2022-09-20 12:50:00,248.25,249.24,248.13,249.12,95963.0,248.25,249.24,248.13,249.12,95963.0
2022-09-20 12:55:00,249.21,249.94,249.01,249.78,209642.0,249.21,249.94,249.01,249.78,209642.0
2022-09-20 13:00:00,249.78,249.78,248.93,248.98,99886.0,249.78,249.78,248.93,248.98,99886.0
2022-09-20 13:05:00,248.93,248.93,248.0,248.38,135945.0,248.93,248.93,248.0,248.38,135945.0
2022-09-20 13:10:00,248.32,248.59,247.7,248.4,130232.0,248.32,248.59,247.7,248.4,130232.0
2022-09-20 13:15:00,248.35,248.39,247.71,247.86,148516.0,248.35,248.39,247.71,247.86,148516.0
2022-09-20 13:20:00,247.84,248.47,247.77,248.35,120416.0,247.84,248.47,247.77,248.35,120416.0
2022-09-20 13:25:00,248.39,248.75,247.02,247.28,178825.0,248.39,248.75,247.02,247.28,178825.0
2022-09-20 13:30:00,247.19,247.19,245.69,246.19,246130.0,247.19,247.19,245.69,246.19,246130.0
2022-09-20 13:35:00,246.11,246.6,246.05,246.31,109101.0,246.11,246.6,246.05,246.31,109101.0
2022-09-20 13:40:00,246.31,246.32,245.46,245.83,123723.0,246.31,246.32,245.46,245.83,123723.0
2022-09-20 13:45:00,245.75,246.16,245.15,245.17,115349.0,245.75,246.16,245.15,245.17,115349.0
2022-09-20 13:50:00,245.17,245.51,244.8,245.1,129451.0,245.17,245.51,244.8,245.1,129451.0
2022-09-20 13:55:00,245.11,245.2,243.56,243.69,201072.0,245.11,245.2,243.56,243.69,201072.0
2022-09-20 14:00:00,243.6,244.77,243.5,244.32,154453.0,243.6,244.77,243.5,244.32,154453.0
2022-09-20 14:05:00,244.29,244.99,244.22,244.71,108360.0,244.29,244.99,244.22,244.71,108360.0
2022-09-20 14:10:00,244.68,244.7,244.09,244.54,67019.0,244.68,244.7,244.09,244.54,67019.0
2022-09-20 14:15:00,244.51,244.57,243.48,244.42,101529.0,244.51,244.57,243.48,244.42,101529.0
2022-09-20 14:20:00,244.47,244.48,243.74,243.87,90061.0,244.47,244.48,243.74,243.87,90061.0
2022-09-20 14:25:00,243.85,244.37,243.4,244.04,95521.0,243.85,244.37,243.4,244.04,95521.0
2022-09-20 14:30:00,243.96,244.24,243.15,243.26,90208.0,243.96,244.24,243.15,243.26,90208.0
2022-09-20 14:35:00,243.16,243.69,243.14,243.42,72596.0,243.16,243.69,243.14,243.42,72596.0
2022-09-20 14:40:00,243.48,243.86,242.38,243.01,132099.0,243.48,243.86,242.38,243.01,132099.0
2022-09-20 14:45:00,243.08,244.15,242.8,243.84,134696.0,243.08,244.15,242.8,243.84,134696.0
2022-09-20 14:50:00,243.82,244.09,243.13,243.25,122919.0,243.82,244.09,243.13,243.25,122919.0
2022-09-20 14:55:00,243.22,244.2,243.17,243.65,106844.0,243.22,244.2,243.17,243.65,106844.0
2022-09-20 15:00:00,243.62,244.5,243.62,244.08,147863.0,243.62,244.5,243.62,244.08,147863.0
2022-09-20 15:05:00,244.03,244.17,243.45,243.9,107199.0,244.03,244.17,243.45,243.9,107199.0
2022-09-20 15:10:00,243.92,244.67,243.78,244.59,87665.0,243.92,244.67,243.78,244.59,87665.0
2022-09-20 15:15:00,244.57,244.66,243.72,244.34,88088.0,244.57,244.66,243.72,244.34,88088.0
2022-09-20 15:20:00,244.34,244.8,244.2,244.42,114547.0,244.34,244.8,244.2,244.42,114547.0
2022-09-20 15:25:00,244.48,244.59,243.78,243.95,88448.0,244.48,244.59,243.78,243.95,88448.0
2022-09-20 15:30:00,243.88,244.07,243.24,243.82,118330.0,243.88,244.07,243.24,243.82,118330.0
2022-09-20 15:35:00,243.88,244.17,243.59,243.83,63682.0,243.88,244.17,243.59,243.83,63682.0
2022-09-20 15:40:00,243.81,244.02,243.43,243.89,82931.0,243.81,244.02,243.43,243.89,82931.0
2022-09-20 15:45:00,243.9,244.33,243.59,243.88,113291.0,243.9,244.33,243.59,243.88,113291.0
2022-09-20 15:50:00,243.76,243.84,242.59,242.88,166005.0,243.76,243.84,242.59,242.88,166005.0
2022-09-20 15:55:00,242.91,243.06,242.59,242.82,269417.0,242.91,243.06,242.59,242.82,269417.0
2022-09-21 09:30:00,242.67,244.29,241.0,241.05,186489.0,242.67,244.29,241.0,241.05,186489.0
2022-09-21 09:35:00,240.94,241.88,240.73,241.5,121856.0,240.94,241.88,240.73,241.5,121856.0
2022-09-21 09:40:00,241.48,242.76,241.24,241.37,117527.0,241.48,242.76,241.24,241.37,117527.0
2022-09-21 09:45:00,241.49,243.59,241.25,243.52,100032.0,241.49,243.59,241.25,243.52,100032.0
2022-09-21 09:50:00,243.48,243.66,242.75,243.22,85045.0,243.48,243.66,242.75,243.22,85045.0
2022-09-21 09:55:00,243.41,243.63,242.55,242.62,66453.0,243.41,243.63,242.55,242.62,66453.0
2022-09-21 10:00:00,242.55,242.82,241.5,241.75,86931.0,242.55,242.82,241.5,241.75,86931.0
2022-09-21 10:05:00,241.76,242.64,240.9,242.3,94959.0,241.76,242.64,240.9,242.3,94959.0
2022-09-21 10:10:00,242.3,242.3,241.51,241.79,51044.0,242.3,242.3,241.51,241.79,51044.0
2022-09-21 10:15:00,241.67,241.96,241.07,241.33,65842.0,241.67,241.96,241.07,241.33,65842.0
2022-09-21 10:20:00,241.24,241.9,241.06,241.86,72491.0,241.24,241.9,241.06,241.86,72491.0
2022-09-21 10:25:00,241.84,243.0,241.69,242.53,82117.0,241.84,243.0,241.69,242.53,82117.0
2022-09-21 10:30:00,242.62,242.9,241.91,242.31,58096.0,242.62,242.9,241.91,242.31,58096.0
2022-09-21 10:35:00,242.21,242.26,241.21,241.47,56209.0,242.21,242.26,241.21,241.47,56209.0
2022-09-21 10:40:00,241.4,241.68,241.1,241.55,48183.0,241.4,241.68,241.1,241.55,48183.0
2022-09-21 10:45:00,241.49,241.94,241.26,241.78,54324.0,241.49,241.94,241.26,241.78,54324.0
2022-09-21 10:50:00,241.83,242.25,241.6,241.91,34327.0,241.83,242.25,241.6,241.91,34327.0
2022-09-21 10:55:00,241.82,242.03,241.6,241.86,35337.0,241.82,242.03,241.6,241.86,35337.0
2022-09-21 11:00:00,241.76,242.49,241.58,241.88,51915.0,241.76,242.49,241.58,241.88,51915.0
2022-09-21 11:05:00,241.97,242.68,241.91,242.27,51210.0,241.97,242.68,241.91,242.27,51210.0
2022-09-21 11:10:00,242.21,242.65,242.08,242.59,38342.0,242.21,242.65,242.08,242.59,38342.0
2022-09-21 11:15:00,242.55,243.21,242.21,242.83,38342.0,242.55,243.21,242.21,242.83,38342.0
2022-09-21 11:20:00,243.07,243.07,242.56,242.73,26654.0,243.07,243.07,242.56,242.73,26654.0
2022-09-21 11:25:00,242.68,243.23,242.49,242.86,44629.0,242.68,243.23,242.49,242.86,44629.0
2022-09-21 11:30:00,242.9,243.05,242.43,242.82,46672.0,242.9,243.05,242.43,242.82,46672.0
2022-09-21 11:35:00,242.86,242.96,242.63,242.91,25176.0,242.86,242.96,242.63,242.91,25176.0
2022-09-21 11:40:00,242.92,243.16,242.61,242.86,32334.0,242.92,243.16,242.61,242.86,32334.0
2022-09-21 11:45:00,242.85,242.9,242.29,242.38,17693.0,242.85,242.9,242.29,242.38,17693.0
2022-09-21 11:50:00,242.37,242.58,242.16,242.38,21866.0,242.37,242.58,242.16,242.38,21866.0
2022-09-21 11:55:00,242.31,242.45,242.02,242.2,33973.0,242.31,242.45,242.02,242.2,33973.0
2022-09-21 12:00:00,242.16,242.16,241.76,241.9,32115.0,242.16,242.16,241.76,241.9,32115.0
2022-09-21 12:05:00,241.89,242.2,241.8,242.05,19110.0,241.89,242.2,241.8,242.05,19110.0
2022-09-21 12:10:00,242.1,242.33,242.0,242.11,28710.0,242.1,242.33,242.0,242.11,28710.0
2022-09-21 12:15:00,242.05,242.55,242.05,242.48,20227.0,242.05,242.55,242.05,242.48,20227.0
2022-09-21 12:20:00,242.51,242.67,242.41,242.47,21785.0,242.51,242.67,242.41,242.47,21785.0
2022-09-21 12:25:00,242.48,242.84,242.36,242.81,18460.0,242.48,242.84,242.36,242.81,18460.0
2022-09-21 12:30:00,242.8,243.45,242.67,243.34,43636.0,242.8,243.45,242.67,243.34,43636.0
2022-09-21 12:35:00,243.34,243.4,243.1,243.25,33560.0,243.34,243.4,243.1,243.25,33560.0
2022-09-21 12:40:00,243.21,243.31,242.89,243.3,20406.0,243.21,243.31,242.89,243.3,20406.0
2022-09-21 12:45:00,243.27,243.64,243.18,243.54,36360.0,243.27,243.64,243.18,243.54,36360.0
2022-09-21 12:50:00,243.54,243.6,242.85,243.02,28214.0,243.54,243.6,242.85,243.02,28214.0
2022-09-21 12:55:00,242.92,242.96,242.6,242.81,52486.0,242.92,242.96,242.6,242.81,52486.0
2022-09-21 13:00:00,242.84,243.04,242.63,242.94,32156.0,242.84,243.04,242.63,242.94,32156.0
2022-09-21 13:05:00,242.91,243.11,242.39,242.7,68009.0,242.91,243.11,242.39,242.7,68009.0
2022-09-21 13:10:00,242.72,243.4,242.65,242.99,51104.0,242.72,243.4,242.65,242.99,51104.0
2022-09-21 13:15:00,242.99,242.99,242.43,242.71,26637.0,242.99,242.99,242.43,242.71,26637.0
2022-09-21 13:20:00,242.73,242.73,242.3,242.59,23676.0,242.73,242.73,242.3,242.59,23676.0
2022-09-21 13:25:00,242.64,242.97,242.51,242.91,16909.0,242.64,242.97,242.51,242.91,16909.0
2022-09-21 13:30:00,242.94,243.12,242.71,242.87,19342.0,242.94,243.12,242.71,242.87,19342.0
2022-09-21 13:35:00,242.91,243.22,242.86,243.15,32319.0,242.91,243.22,242.86,243.15,32319.0
2022-09-21 13:40:00,243.21,243.46,243.03,243.4,24223.0,243.21,243.46,243.03,243.4,24223.0
2022-09-21 13:45:00,243.45,243.69,243.24,243.57,38557.0,243.45,243.69,243.24,243.57,38557.0
2022-09-21 13:50:00,243.59,244.13,243.58,244.01,60301.0,243.59,244.13,243.58,244.01,60301.0
2022-09-21 13:55:00,244.07,245.04,243.99,244.92,118865.0,244.07,245.04,243.99,244.92,118865.0
2022-09-21 14:00:00,244.68,244.95,238.26,238.45,279167.0,244.68,244.95,238.26,238.45,279167.0
2022-09-21 14:05:00,238.26,240.66,237.68,240.07,250349.0,238.26,240.66,237.68,240.07,250349.0
2022-09-21 14:10:00,240.01,240.52,238.77,239.0,86433.0,240.01,240.52,238.77,239.0,86433.0
2022-09-21 14:15:00,238.75,239.75,238.55,239.04,67791.0,238.75,239.75,238.55,239.04,67791.0
2022-09-21 14:20:00,238.93,240.1,238.93,240.0,64284.0,238.93,240.1,238.93,240.0,64284.0
2022-09-21 14:25:00,239.98,241.32,239.82,240.91,111556.0,239.98,241.32,239.82,240.91,111556.0
2022-09-21 14:30:00,240.8,244.36,239.86,243.95,150028.0,240.8,244.36,239.86,243.95,150028.0
2022-09-21 14:35:00,243.82,244.59,242.36,242.96,131481.0,243.82,244.59,242.36,242.96,131481.0
2022-09-21 14:40:00,243.08,247.42,242.27,247.05,148417.0,243.08,247.42,242.27,247.05,148417.0
2022-09-21 14:45:00,247.0,248.3,244.44,245.35,150356.0,247.0,248.3,244.44,245.35,150356.0
2022-09-21 14:50:00,245.18,247.0,244.22,246.84,128930.0,245.18,247.0,244.22,246.84,128930.0
2022-09-21 14:55:00,246.67,246.94,245.29,246.43,101263.0,246.67,246.94,245.29,246.43,101263.0
2022-09-21 15:00:00,246.65,247.26,245.1,245.26,79911.0,246.65,247.26,245.1,245.26,79911.0
2022-09-21 15:05:00,245.14,246.2,244.65,244.74,81011.0,245.14,246.2,244.65,244.74,81011.0
2022-09-21 15:10:00,244.74,244.74,241.6,244.47,195626.0,244.74,244.74,241.6,244.47,195626.0
2022-09-21 15:15:00,244.41,245.0,243.04,243.4,51668.0,244.41,245.0,243.04,243.4,51668.0
2022-09-21 15:20:00,243.23,243.23,242.06,242.48,67877.0,243.23,243.23,242.06,242.48,67877.0
2022-09-21 15:25:00,242.52,242.52,240.31,240.45,101067.0,242.52,242.52,240.31,240.45,101067.0
2022-09-21 15:30:00,240.31,240.42,238.91,240.32,155903.0,240.31,240.42,238.91,240.32,155903.0
2022-09-21 15:35:00,240.26,240.26,238.32,238.61,109637.0,240.26,240.26,238.32,238.61,109637.0
2022-09-21 15:40:00,238.56,239.31,238.1,238.15,100083.0,238.56,239.31,238.1,238.15,100083.0
2022-09-21 15:45:00,238.08,238.08,236.68,237.36,164116.0,238.08,238.08,236.68,237.36,164116.0
2022-09-21 15:50:00,237.36,238.2,237.0,237.68,143984.0,237.36,238.2,237.0,237.68,143984.0
2022-09-21 15:55:00,237.75,237.93,236.81,236.84,214428.0,237.75,237.93,236.81,236.84,214428.0
2022-09-22 09:30:00,235.36,237.46,234.59,236.5,171728.0,235.36,237.46,234.59,236.5,171728.0
2022-09-22 09:35:00,236.18,236.9,234.74,234.9,66259.0,236.18,236.9,234.74,234.9,66259.0
2022-09-22 09:40:00,234.76,235.15,232.61,233.26,134659.0,234.76,235.15,232.61,233.26,134659.0
2022-09-22 09:45:00,233.11,233.84,232.52,232.81,115405.0,233.11,233.84,232.52,232.81,115405.0
2022-09-22 09:50:00,232.86,233.08,232.13,232.44,78871.0,232.86,233.08,232.13,232.44,78871.0
2022-09-22 09:55:00,232.4,233.9,231.66,233.61,77863.0,232.4,233.9,231.66,233.61,77863.0
2022-09-22 10:00:00,233.51,233.68,232.59,233.3,78827.0,233.51,233.68,232.59,233.3,78827.0
2022-09-22 10:05:00,233.19,234.69,233.0,234.27,90260.0,233.19,234.69,233.0,234.27,90260.0
2022-09-22 10:10:00,234.27,236.13,234.24,235.93,130271.0,234.27,236.13,234.24,235.93,130271.0
2022-09-22 10:15:00,235.93,236.79,235.13,235.95,148831.0,235.93,236.79,235.13,235.95,148831.0
2022-09-22 10:20:00,235.72,236.21,234.35,234.95,99729.0,235.72,236.21,234.35,234.95,99729.0
2022-09-22 10:25:00,235.01,236.19,234.43,236.13,70281.0,235.01,236.19,234.43,236.13,70281.0
2022-09-22 10:30:00,236.09,236.64,234.64,235.56,94649.0,236.09,236.64,234.64,235.56,94649.0
2022-09-22 10:35:00,235.58,236.7,235.22,236.61,51356.0,235.58,236.7,235.22,236.61,51356.0
2022-09-22 10:40:00,236.4,236.65,235.6,236.23,72141.0,236.4,236.65,235.6,236.23,72141.0
2022-09-22 10:45:00,236.36,236.86,235.81,236.21,81799.0,236.36,236.86,235.81,236.21,81799.0
2022-09-22 10:50:00,236.07,236.07,234.74,235.34,83290.0,236.07,236.07,234.74,235.34,83290.0
2022-09-22 10:55:00,235.33,236.09,235.33,235.65,62168.0,235.33,236.09,235.33,235.65,62168.0
2022-09-22 11:00:00,235.61,236.15,235.43,235.66,49958.0,235.61,236.15,235.43,235.66,49958.0
2022-09-22 11:05:00,235.59,237.25,235.59,237.16,89800.0,235.59,237.25,235.59,237.16,89800.0
2022-09-22 11:10:00,237.14,237.2,236.43,236.43,68764.0,237.14,237.2,236.43,236.43,68764.0
2022-09-22 11:15:00,236.49,236.74,236.0,236.1,108995.0,236.49,236.74,236.0,236.1,108995.0
2022-09-22 11:20:00,236.17,236.99,235.92,236.59,50659.0,236.17,236.99,235.92,236.59,50659.0
2022-09-22 11:25:00,236.5,238.39,236.5,238.23,119841.0,236.5,238.39,236.5,238.23,119841.0
2022-09-22 11:30:00,238.2,239.09,237.79,238.73,223408.0,238.2,239.09,237.79,238.73,223408.0
2022-09-22 11:35:00,238.81,239.4,238.64,238.68,167023.0,238.81,239.4,238.64,238.68,167023.0
2022-09-22 11:40:00,238.7,238.84,237.93,238.02,95748.0,238.7,238.84,237.93,238.02,95748.0
2022-09-22 11:45:00,238.02,239.21,237.79,238.91,132019.0,238.02,239.21,237.79,238.91,132019.0
2022-09-22 11:50:00,238.84,239.69,238.66,239.54,77039.0,238.84,239.69,238.66,239.54,77039.0
2022-09-22 11:55:00,239.55,239.92,237.91,238.26,150793.0,239.55,239.92,237.91,238.26,150793.0
2022-09-22 12:00:00,238.29,240.21,238.0,238.99,300208.0,238.29,240.21,238.0,238.99,300208.0
2022-09-22 12:05:00,239.01,239.27,238.0,238.03,129244.0,239.01,239.27,238.0,238.03,129244.0
2022-09-22 12:10:00,238.06,238.27,237.29,237.97,114490.0,238.06,238.27,237.29,237.97,114490.0
2022-09-22 12:15:00,237.96,238.04,236.78,237.43,98891.0,237.96,238.04,236.78,237.43,98891.0
2022-09-22 12:20:00,237.48,238.14,236.6,237.9,94571.0,237.48,238.14,236.6,237.9,94571.0
2022-09-22 12:25:00,237.89,238.28,237.33,237.46,83762.0,237.89,238.28,237.33,237.46,83762.0
2022-09-22 12:30:00,237.32,237.4,236.87,237.14,46903.0,237.32,237.4,236.87,237.14,46903.0
2022-09-22 12:35:00,237.07,237.73,236.91,237.64,40624.0,237.07,237.73,236.91,237.64,40624.0
2022-09-22 12:40:00,237.61,237.97,237.31,237.6,53879.0,237.61,237.97,237.31,237.6,53879.0
2022-09-22 12:45:00,237.56,237.93,237.33,237.78,37552.0,237.56,237.93,237.33,237.78,37552.0
2022-09-22 12:50:00,237.79,238.57,237.57,238.06,56786.0,237.79,238.57,237.57,238.06,56786.0
2022-09-22 12:55:00,238.09,238.45,237.7,237.76,47150.0,238.09,238.45,237.7,237.76,47150.0
2022-09-22 13:00:00,237.79,237.95,237.12,237.36,54611.0,237.79,237.95,237.12,237.36,54611.0
2022-09-22 13:05:00,237.28,237.64,236.96,237.12,43188.0,237.28,237.64,236.96,237.12,43188.0
2022-09-22 13:10:00,237.06,237.06,236.33,236.55,51727.0,237.06,237.06,236.33,236.55,51727.0
2022-09-22 13:15:00,236.47,236.53,235.9,236.2,46688.0,236.47,236.53,235.9,236.2,46688.0
2022-09-22 13:20:00,236.17,236.65,236.04,236.44,42045.0,236.17,236.65,236.04,236.44,42045.0
2022-09-22 13:25:00,236.45,236.96,236.25,236.89,48406.0,236.45,236.96,236.25,236.89,48406.0
2022-09-22 13:30:00,236.93,237.26,236.86,237.09,49856.0,236.93,237.26,236.86,237.09,49856.0
2022-09-22 13:35:00,237.13,237.39,236.24,236.38,54198.0,237.13,237.39,236.24,236.38,54198.0
2022-09-22 13:40:00,236.35,237.19,236.33,236.85,46773.0,236.35,237.19,236.33,236.85,46773.0
2022-09-22 13:45:00,236.94,237.32,236.55,237.0,71337.0,236.94,237.32,236.55,237.0,71337.0
2022-09-22 13:50:00,237.03,238.18,237.03,237.93,81567.0,237.03,238.18,237.03,237.93,81567.0
2022-09-22 13:55:00,237.96,238.08,237.54,237.8,68970.0,237.96,238.08,237.54,237.8,68970.0
2022-09-22 14:00:00,237.67,238.12,237.04,237.06,38607.0,237.67,238.12,237.04,237.06,38607.0
2022-09-22 14:05:00,237.05,237.58,236.98,237.36,35076.0,237.05,237.58,236.98,237.36,35076.0
2022-09-22 14:10:00,237.35,237.63,236.96,236.99,42547.0,237.35,237.63,236.96,236.99,42547.0
2022-09-22 14:15:00,236.95,237.02,236.45,236.6,56389.0,236.95,237.02,236.45,236.6,56389.0
2022-09-22 14:20:00,236.59,236.74,235.53,235.62,87980.0,236.59,236.74,235.53,235.62,87980.0
2022-09-22 14:25:00,235.54,236.27,235.5,236.21,53085.0,235.54,236.27,235.5,236.21,53085.0
2022-09-22 14:30:00,236.15,236.83,236.0,236.36,28715.0,236.15,236.83,236.0,236.36,28715.0
2022-09-22 14:35:00,236.35,236.83,236.08,236.68,30171.0,236.35,236.83,236.08,236.68,30171.0
2022-09-22 14:40:00,236.71,236.72,236.18,236.4,47789.0,236.71,236.72,236.18,236.4,47789.0
2022-09-22 14:45:00,236.29,236.44,235.71,236.13,60914.0,236.29,236.44,235.71,236.13,60914.0
2022-09-22 14:50:00,236.11,237.4,236.07,237.17,58178.0,236.11,237.4,236.07,237.17,58178.0
2022-09-22 14:55:00,237.2,237.78,236.99,237.35,46570.0,237.2,237.78,236.99,237.35,46570.0
2022-09-22 15:00:00,237.4,238.33,237.38,238.22,111651.0,237.4,238.33,237.38,238.22,111651.0
2022-09-22 15:05:00,238.24,238.38,237.6,237.71,65732.0,238.24,238.38,237.6,237.71,65732.0
2022-09-22 15:10:00,237.79,238.71,237.6,238.71,68062.0,237.79,238.71,237.6,238.71,68062.0
2022-09-22 15:15:00,238.69,238.69,238.03,238.14,46066.0,238.69,238.69,238.03,238.14,46066.0
2022-09-22 15:20:00,238.16,238.41,237.6,238.06,60014.0,238.16,238.41,237.6,238.06,60014.0
2022-09-22 15:25:00,238.03,238.45,237.52,238.37,59597.0,238.03,238.45,237.52,238.37,59597.0
2022-09-22 15:30:00,238.4,238.79,238.17,238.72,52690.0,238.4,238.79,238.17,238.72,52690.0
2022-09-22 15:35:00,238.69,238.98,238.29,238.39,60158.0,238.69,238.98,238.29,238.39,60158.0
2022-09-22 15:40:00,238.43,238.82,238.27,238.6,65949.0,238.43,238.82,238.27,238.6,65949.0
2022-09-22 15:45:00,238.56,240.46,238.52,240.23,281404.0,238.56,240.46,238.52,240.23,281404.0
2022-09-22 15:50:00,240.2,240.21,237.9,237.95,148326.0,240.2,240.21,237.9,237.95,148326.0
2022-09-22 15:55:00,238.01,238.24,236.88,236.95,255903.0,238.01,238.24,236.88,236.95,255903.0
2022-09-23 09:30:00,235.26,236.45,233.29,235.59,235456.0,235.26,236.45,233.29,235.59,235456.0
2022-09-23 09:35:00,235.65,235.8,233.52,234.37,97841.0,235.65,235.8,233.52,234.37,97841.0
2022-09-23 09:40:00,234.34,235.44,234.0,234.24,146454.0,234.34,235.44,234.0,234.24,146454.0
2022-09-23 09:45:00,234.24,235.38,233.35,233.39,131412.0,234.24,235.38,233.35,233.39,131412.0
2022-09-23 09:50:00,233.47,233.51,231.67,231.72,170138.0,233.47,233.51,231.67,231.72,170138.0
2022-09-23 09:55:00,231.78,232.16,230.5,230.93,215842.0,231.78,232.16,230.5,230.93,215842.0
2022-09-23 10:00:00,230.8,230.98,229.63,230.47,165670.0,230.8,230.98,229.63,230.47,165670.0
2022-09-23 10:05:00,230.39,230.46,229.41,229.41,109202.0,230.39,230.46,229.41,229.41,109202.0
2022-09-23 10:10:00,229.33,230.14,228.93,229.6,132391.0,229.33,230.14,228.93,229.6,132391.0
2022-09-23 10:15:00,229.54,230.78,229.28,230.61,93906.0,229.54,230.78,229.28,230.61,93906.0
2022-09-23 10:20:00,230.54,230.75,229.98,230.1,39624.0,230.54,230.75,229.98,230.1,39624.0
2022-09-23 10:25:00,230.07,231.17,229.72,231.1,68042.0,230.07,231.17,229.72,231.1,68042.0
2022-09-23 10:30:00,231.03,231.13,230.27,230.33,55728.0,231.03,231.13,230.27,230.33,55728.0
2022-09-23 10:35:00,230.39,230.63,229.82,230.35,55844.0,230.39,230.63,229.82,230.35,55844.0
2022-09-23 10:40:00,230.23,230.67,229.91,230.52,63298.0,230.23,230.67,229.91,230.52,63298.0
2022-09-23 10:45:00,230.52,231.08,230.38,230.39,48705.0,230.52,231.08,230.38,230.39,48705.0
2022-09-23 10:50:00,230.39,230.72,229.57,230.55,70787.0,230.39,230.72,229.57,230.55,70787.0
2022-09-23 10:55:00,230.49,231.18,230.14,230.35,53522.0,230.49,231.18,230.14,230.35,53522.0
2022-09-23 11:00:00,230.36,231.12,229.65,230.84,153838.0,230.36,231.12,229.65,230.84,153838.0
2022-09-23 11:05:00,230.88,232.33,230.88,232.28,104040.0,230.88,232.33,230.88,232.28,104040.0
2022-09-23 11:10:00,232.32,232.36,231.4,231.56,77237.0,232.32,232.36,231.4,231.56,77237.0
2022-09-23 11:15:00,231.56,231.98,231.38,231.81,63229.0,231.56,231.98,231.38,231.81,63229.0
2022-09-23 11:20:00,231.74,232.53,231.38,232.24,69550.0,231.74,232.53,231.38,232.24,69550.0
2022-09-23 11:25:00,232.27,232.36,230.84,231.1,50004.0,232.27,232.36,230.84,231.1,50004.0
2022-09-23 11:30:00,231.02,231.38,230.87,231.1,38551.0,231.02,231.38,230.87,231.1,38551.0
2022-09-23 11:35:00,231.09,231.24,230.42,230.7,58875.0,231.09,231.24,230.42,230.7,58875.0
2022-09-23 11:40:00,230.68,230.68,229.66,229.66,78547.0,230.68,230.68,229.66,229.66,78547.0
2022-09-23 11:45:00,229.67,230.05,229.25,229.94,55907.0,229.67,230.05,229.25,229.94,55907.0
2022-09-23 11:50:00,229.92,230.75,229.86,230.13,49722.0,229.92,230.75,229.86,230.13,49722.0
2022-09-23 11:55:00,230.1,230.64,230.07,230.43,35926.0,230.1,230.64,230.07,230.43,35926.0
2022-09-23 12:00:00,230.34,230.53,229.55,229.72,50762.0,230.34,230.53,229.55,229.72,50762.0
2022-09-23 12:05:00,229.71,229.8,228.58,229.09,96481.0,229.71,229.8,228.58,229.09,96481.0
2022-09-23 12:10:00,229.0,229.34,228.5,229.26,62940.0,229.0,229.34,228.5,229.26,62940.0
2022-09-23 12:15:00,229.18,229.5,229.04,229.31,66554.0,229.18,229.5,229.04,229.31,66554.0
2022-09-23 12:20:00,229.34,229.41,228.88,229.2,34657.0,229.34,229.41,228.88,229.2,34657.0
2022-09-23 12:25:00,229.17,229.45,228.73,228.99,49449.0,229.17,229.45,228.73,228.99,49449.0
2022-09-23 12:30:00,229.01,229.74,229.0,229.59,101760.0,229.01,229.74,229.0,229.59,101760.0
2022-09-23 12:35:00,229.62,230.24,229.56,229.99,73603.0,229.62,230.24,229.56,229.99,73603.0
2022-09-23 12:40:00,230.07,230.18,229.77,229.8,32417.0,230.07,230.18,229.77,229.8,32417.0
2022-09-23 12:45:00,229.84,230.73,229.79,230.45,66530.0,229.84,230.73,229.79,230.45,66530.0
2022-09-23 12:50:00,230.43,230.85,230.31,230.74,44344.0,230.43,230.85,230.31,230.74,44344.0
2022-09-23 12:55:00,230.81,230.81,230.01,230.29,31293.0,230.81,230.81,230.01,230.29,31293.0
2022-09-23 13:00:00,230.3,230.3,229.75,229.93,50817.0,230.3,230.3,229.75,229.93,50817.0
2022-09-23 13:05:00,229.85,230.12,229.75,229.82,37105.0,229.85,230.12,229.75,229.82,37105.0
2022-09-23 13:10:00,229.82,230.13,229.61,229.74,57139.0,229.82,230.13,229.61,229.74,57139.0
2022-09-23 13:15:00,229.79,230.17,229.57,230.02,58917.0,229.79,230.17,229.57,230.02,58917.0
2022-09-23 13:20:00,230.0,230.07,229.25,229.3,37939.0,230.0,230.07,229.25,229.3,37939.0
2022-09-23 13:25:00,229.26,229.38,228.9,229.0,47400.0,229.26,229.38,228.9,229.0,47400.0
2022-09-23 13:30:00,228.98,229.45,228.9,228.97,63411.0,228.98,229.45,228.9,228.97,63411.0
2022-09-23 13:35:00,229.01,229.04,228.41,228.64,62864.0,229.01,229.04,228.41,228.64,62864.0
2022-09-23 13:40:00,228.64,228.83,228.4,228.51,51801.0,228.64,228.83,228.4,228.51,51801.0
2022-09-23 13:45:00,228.5,229.18,228.44,228.86,52850.0,228.5,229.18,228.44,228.86,52850.0
2022-09-23 13:50:00,228.87,228.99,228.46,228.53,27349.0,228.87,228.99,228.46,228.53,27349.0
2022-09-23 13:55:00,228.54,228.93,228.42,228.67,43458.0,228.54,228.93,228.42,228.67,43458.0
2022-09-23 14:00:00,228.67,228.74,227.91,228.58,74991.0,228.67,228.74,227.91,228.58,74991.0
2022-09-23 14:05:00,228.65,229.04,227.91,227.95,55360.0,228.65,229.04,227.91,227.95,55360.0
2022-09-23 14:10:00,227.94,228.49,226.58,226.82,141267.0,227.94,228.49,226.58,226.82,141267.0
2022-09-23 14:15:00,226.75,226.78,225.86,225.93,71294.0,226.75,226.78,225.86,225.93,71294.0
2022-09-23 14:20:00,225.89,226.33,225.62,225.87,75048.0,225.89,226.33,225.62,225.87,75048.0
2022-09-23 14:25:00,225.82,226.25,225.59,225.81,63823.0,225.82,226.25,225.59,225.81,63823.0
2022-09-23 14:30:00,225.77,225.8,224.74,224.94,105892.0,225.77,225.8,224.74,224.94,105892.0
2022-09-23 14:35:00,224.85,224.86,223.92,224.02,145084.0,224.85,224.86,223.92,224.02,145084.0
2022-09-23 14:40:00,223.98,224.35,223.62,224.22,153926.0,223.98,224.35,223.62,224.22,153926.0
2022-09-23 14:45:00,224.15,224.27,223.32,223.64,101479.0,224.15,224.27,223.32,223.64,101479.0
2022-09-23 14:50:00,223.56,223.56,222.41,222.43,170072.0,223.56,223.56,222.41,222.43,170072.0
2022-09-23 14:55:00,222.43,222.46,221.43,221.88,197926.0,222.43,222.46,221.43,221.88,197926.0
2022-09-23 15:00:00,221.91,223.83,221.9,223.66,187559.0,221.91,223.83,221.9,223.66,187559.0
2022-09-23 15:05:00,223.64,224.67,223.24,224.09,211691.0,223.64,224.67,223.24,224.09,211691.0
2022-09-23 15:10:00,224.1,224.2,222.86,223.62,166207.0,224.1,224.2,222.86,223.62,166207.0
2022-09-23 15:15:00,223.67,224.58,223.56,224.12,156119.0,223.67,224.58,223.56,224.12,156119.0
2022-09-23 15:20:00,224.08,224.78,223.65,223.87,121449.0,224.08,224.78,223.65,223.87,121449.0
2022-09-23 15:25:00,223.86,224.49,223.51,224.39,106676.0,223.86,224.49,223.51,224.39,106676.0
2022-09-23 15:30:00,224.43,225.47,224.43,224.47,229936.0,224.43,225.47,224.43,224.47,229936.0
2022-09-23 15:35:00,224.48,225.11,224.27,225.1,133724.0,224.48,225.11,224.27,225.1,133724.0
2022-09-23 15:40:00,225.1,226.37,224.73,226.2,132808.0,225.1,226.37,224.73,226.2,132808.0
2022-09-23 15:45:00,226.25,226.47,225.85,226.23,133226.0,226.25,226.47,225.85,226.23,133226.0
2022-09-23 15:50:00,226.3,226.6,225.38,226.43,183571.0,226.3,226.6,225.38,226.43,183571.0
2022-09-23 15:55:00,226.33,226.66,225.43,226.41,378534.0,226.33,226.66,225.43,226.41,378534.0
2022-09-26 09:30:00,225.01,230.19,224.35,229.18,281715.0,225.01,230.19,224.35,229.18,281715.0
2022-09-26 09:35:00,229.19,230.7,228.89,229.63,165394.0,229.19,230.7,228.89,229.63,165394.0
2022-09-26 09:40:00,229.66,230.38,227.92,228.22,183176.0,229.66,230.38,227.92,228.22,183176.0
2022-09-26 09:45:00,228.51,229.69,227.77,228.94,113672.0,228.51,229.69,227.77,228.94,113672.0
2022-09-26 09:50:00,228.8,230.21,228.8,229.71,78282.0,228.8,230.21,228.8,229.71,78282.0
2022-09-26 09:55:00,229.53,231.92,229.1,231.36,144026.0,229.53,231.92,229.1,231.36,144026.0
2022-09-26 10:00:00,231.5,232.7,231.43,231.94,149945.0,231.5,232.7,231.43,231.94,149945.0
2022-09-26 10:05:00,231.94,232.59,230.88,231.06,82987.0,231.94,232.59,230.88,231.06,82987.0
2022-09-26 10:10:00,231.04,231.96,230.41,231.66,101090.0,231.04,231.96,230.41,231.66,101090.0
2022-09-26 10:15:00,231.56,232.58,231.55,231.99,80415.0,231.56,232.58,231.55,231.99,80415.0
2022-09-26 10:20:00,232.0,232.65,231.53,231.7,74676.0,232.0,232.65,231.53,231.7,74676.0
2022-09-26 10:25:00,231.66,231.91,230.85,231.34,56852.0,231.66,231.91,230.85,231.34,56852.0
2022-09-26 10:30:00,231.43,231.43,229.89,230.13,64984.0,231.43,231.43,229.89,230.13,64984.0
2022-09-26 10:35:00,230.01,230.96,229.95,230.61,62148.0,230.01,230.96,229.95,230.61,62148.0
2022-09-26 10:40:00,230.49,230.69,229.74,230.42,84099.0,230.49,230.69,229.74,230.42,84099.0
2022-09-26 10:45:00,230.24,230.44,228.9,229.11,110937.0,230.24,230.44,228.9,229.11,110937.0
2022-09-26 10:50:00,229.11,229.91,229.03,229.51,79153.0,229.11,229.91,229.03,229.51,79153.0
2022-09-26 10:55:00,229.5,230.35,229.12,230.0,69707.0,229.5,230.35,229.12,230.0,69707.0
2022-09-26 11:00:00,229.97,230.35,229.56,229.8,69098.0,229.97,230.35,229.56,229.8,69098.0
2022-09-26 11:05:00,229.76,229.81,228.4,228.64,83628.0,229.76,229.81,228.4,228.64,83628.0
2022-09-26 11:10:00,228.49,229.42,228.43,229.17,83783.0,228.49,229.42,228.43,229.17,83783.0
2022-09-26 11:15:00,229.19,229.65,229.05,229.14,52199.0,229.19,229.65,229.05,229.14,52199.0
2022-09-26 11:20:00,229.16,229.77,228.4,228.57,81171.0,229.16,229.77,228.4,228.57,81171.0
2022-09-26 11:25:00,228.78,228.78,227.75,227.95,68183.0,228.78,228.78,227.75,227.95,68183.0
2022-09-26 11:30:00,227.94,228.57,227.88,228.3,55467.0,227.94,228.57,227.88,228.3,55467.0
2022-09-26 11:35:00,228.26,228.54,227.61,227.9,81973.0,228.26,228.54,227.61,227.9,81973.0
2022-09-26 11:40:00,227.9,228.5,227.01,227.01,50069.0,227.9,228.5,227.01,227.01,50069.0
2022-09-26 11:45:00,227.13,227.25,226.55,226.77,67376.0,227.13,227.25,226.55,226.77,67376.0
2022-09-26 11:50:00,226.69,226.9,226.07,226.9,42460.0,226.69,226.9,226.07,226.9,42460.0
2022-09-26 11:55:00,226.83,227.49,226.75,226.88,74308.0,226.83,227.49,226.75,226.88,74308.0
2022-09-26 12:00:00,226.89,227.01,226.01,226.15,48304.0,226.89,227.01,226.01,226.15,48304.0
2022-09-26 12:05:00,226.04,226.33,225.63,226.19,48977.0,226.04,226.33,225.63,226.19,48977.0
2022-09-26 12:10:00,225.99,226.56,225.85,226.3,32317.0,225.99,226.56,225.85,226.3,32317.0
2022-09-26 12:15:00,226.21,226.54,225.98,226.21,30746.0,226.21,226.54,225.98,226.21,30746.0
2022-09-26 12:20:00,226.14,226.32,225.08,225.1,34561.0,226.14,226.32,225.08,225.1,34561.0
2022-09-26 12:25:00,225.09,225.19,224.29,224.5,66742.0,225.09,225.19,224.29,224.5,66742.0
2022-09-26 12:30:00,224.42,224.63,224.0,224.1,38242.0,224.42,224.63,224.0,224.1,38242.0
2022-09-26 12:35:00,224.09,224.88,224.09,224.56,45688.0,224.09,224.88,224.09,224.56,45688.0
2022-09-26 12:40:00,224.61,224.66,224.09,224.13,35179.0,224.61,224.66,224.09,224.13,35179.0
2022-09-26 12:45:00,224.24,224.89,224.18,224.69,47692.0,224.24,224.89,224.18,224.69,47692.0
2022-09-26 12:50:00,224.6,225.28,224.6,225.23,28231.0,224.6,225.28,224.6,225.23,28231.0
2022-09-26 12:55:00,225.29,225.7,225.22,225.31,35451.0,225.29,225.7,225.22,225.31,35451.0
2022-09-26 13:00:00,225.26,225.43,224.96,225.1,46256.0,225.26,225.43,224.96,225.1,46256.0
2022-09-26 13:05:00,225.08,225.15,224.42,224.64,31755.0,225.08,225.15,224.42,224.64,31755.0
2022-09-26 13:10:00,224.6,224.81,224.13,224.13,34493.0,224.6,224.81,224.13,224.13,34493.0
2022-09-26 13:15:00,224.14,224.51,224.01,224.41,33540.0,224.14,224.51,224.01,224.41,33540.0
2022-09-26 13:20:00,224.28,224.84,223.84,224.05,112542.0,224.28,224.84,223.84,224.05,112542.0
2022-09-26 13:25:00,224.05,224.1,223.46,223.92,43108.0,224.05,224.1,223.46,223.92,43108.0
2022-09-26 13:30:00,223.96,224.38,223.51,223.82,41804.0,223.96,224.38,223.51,223.82,41804.0
2022-09-26 13:35:00,223.79,224.1,223.7,223.74,33488.0,223.79,224.1,223.7,223.74,33488.0
2022-09-26 13:40:00,223.8,223.82,223.25,223.38,36800.0,223.8,223.82,223.25,223.38,36800.0
2022-09-26 13:45:00,223.38,223.96,223.37,223.51,31584.0,223.38,223.96,223.37,223.51,31584.0
2022-09-26 13:50:00,223.51,224.18,223.51,224.1,43105.0,223.51,224.18,223.51,224.1,43105.0
2022-09-26 13:55:00,223.99,224.02,223.01,223.15,59927.0,223.99,224.02,223.01,223.15,59927.0
2022-09-26 14:00:00,223.09,224.58,223.02,224.4,74084.0,223.09,224.58,223.02,224.4,74084.0
2022-09-26 14:05:00,224.38,224.85,224.09,224.77,43683.0,224.38,224.85,224.09,224.77,43683.0
2022-09-26 14:10:00,224.74,224.76,224.3,224.54,26655.0,224.74,224.76,224.3,224.54,26655.0
2022-09-26 14:15:00,224.6,224.96,224.33,224.65,32375.0,224.6,224.96,224.33,224.65,32375.0
2022-09-26 14:20:00,224.56,224.72,224.0,224.19,26927.0,224.56,224.72,224.0,224.19,26927.0
2022-09-26 14:25:00,224.15,224.24,223.36,223.4,42949.0,224.15,224.24,223.36,223.4,42949.0
2022-09-26 14:30:00,223.5,223.98,223.49,223.49,18409.0,223.5,223.98,223.49,223.49,18409.0
2022-09-26 14:35:00,223.48,223.64,223.05,223.41,29093.0,223.48,223.64,223.05,223.41,29093.0
2022-09-26 14:40:00,223.41,223.63,223.12,223.19,25486.0,223.41,223.63,223.12,223.19,25486.0
2022-09-26 14:45:00,223.18,225.21,223.07,225.12,59161.0,223.18,225.21,223.07,225.12,59161.0
2022-09-26 14:50:00,225.18,225.86,224.77,225.84,82679.0,225.18,225.86,224.77,225.84,82679.0
2022-09-26 14:55:00,225.86,226.15,225.23,225.34,109201.0,225.86,226.15,225.23,225.34,109201.0
2022-09-26 15:00:00,225.31,225.72,224.87,225.28,38042.0,225.31,225.72,224.87,225.28,38042.0
2022-09-26 15:05:00,225.25,225.59,224.86,225.35,41218.0,225.25,225.59,224.86,225.35,41218.0
2022-09-26 15:10:00,225.28,225.66,224.9,224.96,38239.0,225.28,225.66,224.9,224.96,38239.0
2022-09-26 15:15:00,225.07,225.56,224.29,225.37,44408.0,225.07,225.56,224.29,225.37,44408.0
2022-09-26 15:20:00,225.17,225.34,224.56,225.26,54324.0,225.17,225.34,224.56,225.26,54324.0
2022-09-26 15:25:00,225.23,225.45,224.95,225.27,48915.0,225.23,225.45,224.95,225.27,48915.0
2022-09-26 15:30:00,225.2,225.23,224.56,224.91,59419.0,225.2,225.23,224.56,224.91,59419.0
2022-09-26 15:35:00,224.86,225.41,224.36,224.56,57658.0,224.86,225.41,224.36,224.56,57658.0
2022-09-26 15:40:00,224.49,225.13,223.99,224.51,82620.0,224.49,225.13,223.99,224.51,82620.0
2022-09-26 15:45:00,224.47,225.14,224.17,225.09,79781.0,224.47,225.14,224.17,225.09,79781.0
2022-09-26 15:50:00,225.09,226.14,224.6,225.25,192690.0,225.09,226.14,224.6,225.25,192690.0
2022-09-26 15:55:00,225.29,225.3,223.86,223.95,300239.0,225.29,225.3,223.86,223.95,300239.0
2022-09-27 09:30:00,228.47,229.85,227.77,229.41,280026.0,228.47,229.85,227.77,229.41,280026.0
2022-09-27 09:35:00,229.25,230.64,229.02,230.12,152907.0,229.25,230.64,229.02,230.12,152907.0
2022-09-27 09:40:00,230.12,230.42,228.7,228.95,148782.0,230.12,230.42,228.7,228.95,148782.0
2022-09-27 09:45:00,228.79,229.12,226.31,226.47,163492.0,228.79,229.12,226.31,226.47,163492.0
2022-09-27 09:50:00,226.44,226.93,225.76,226.68,111352.0,226.44,226.93,225.76,226.68,111352.0
2022-09-27 09:55:00,226.58,226.9,225.35,226.9,96465.0,226.58,226.9,225.35,226.9,96465.0
2022-09-27 10:00:00,226.89,226.98,224.73,225.87,99784.0,226.89,226.98,224.73,225.87,99784.0
2022-09-27 10:05:00,225.78,226.39,225.1,225.49,68934.0,225.78,226.39,225.1,225.49,68934.0
2022-09-27 10:10:00,225.25,226.97,225.25,226.79,75978.0,225.25,226.97,225.25,226.79,75978.0
2022-09-27 10:15:00,226.78,227.39,226.03,226.51,82540.0,226.78,227.39,226.03,226.51,82540.0
2022-09-27 10:20:00,226.51,226.75,225.72,226.58,56161.0,226.51,226.75,225.72,226.58,56161.0
2022-09-27 10:25:00,226.8,227.33,226.44,226.95,103241.0,226.8,227.33,226.44,226.95,103241.0
2022-09-27 10:30:00,226.82,228.14,226.82,227.63,69984.0,226.82,228.14,226.82,227.63,69984.0
2022-09-27 10:35:00,227.53,228.6,227.42,227.64,68335.0,227.53,228.6,227.42,227.64,68335.0
2022-09-27 10:40:00,227.58,228.6,227.29,228.36,53864.0,227.58,228.6,227.29,228.36,53864.0
2022-09-27 10:45:00,228.28,228.61,227.9,228.14,123792.0,228.28,228.61,227.9,228.14,123792.0
2022-09-27 10:50:00,228.29,228.49,227.81,227.96,55842.0,228.29,228.49,227.81,227.96,55842.0
2022-09-27 10:55:00,227.95,228.79,227.77,228.5,64020.0,227.95,228.79,227.77,228.5,64020.0
2022-09-27 11:00:00,228.43,228.69,227.4,227.58,76421.0,228.43,228.69,227.4,227.58,76421.0
2022-09-27 11:05:00,227.57,228.37,227.4,228.36,44928.0,227.57,228.37,227.4,228.36,44928.0
2022-09-27 11:10:00,228.34,228.56,227.64,227.94,58080.0,228.34,228.56,227.64,227.94,58080.0
2022-09-27 11:15:00,227.93,228.01,227.31,227.73,64410.0,227.93,228.01,227.31,227.73,64410.0
2022-09-27 11:20:00,227.65,227.68,226.97,227.48,68830.0,227.65,227.68,226.97,227.48,68830.0
2022-09-27 11:25:00,227.56,227.75,226.38,226.7,92553.0,227.56,227.75,226.38,226.7,92553.0
2022-09-27 11:30:00,226.6,227.0,226.27,226.74,62747.0,226.6,227.0,226.27,226.74,62747.0
2022-09-27 11:35:00,226.9,226.93,226.38,226.5,27680.0,226.9,226.93,226.38,226.5,27680.0
2022-09-27 11:40:00,226.5,226.63,226.13,226.3,31073.0,226.5,226.63,226.13,226.3,31073.0
2022-09-27 11:45:00,226.38,226.4,225.43,225.58,44201.0,226.38,226.4,225.43,225.58,44201.0
2022-09-27 11:50:00,225.56,225.89,224.73,224.82,54387.0,225.56,225.89,224.73,224.82,54387.0
2022-09-27 11:55:00,224.93,225.25,224.68,224.72,61294.0,224.93,225.25,224.68,224.72,61294.0
2022-09-27 12:00:00,224.71,224.71,223.59,224.12,117292.0,224.71,224.71,223.59,224.12,117292.0
2022-09-27 12:05:00,224.08,224.14,223.56,223.74,57666.0,224.08,224.14,223.56,223.74,57666.0
2022-09-27 12:10:00,223.72,223.76,222.14,222.67,65727.0,223.72,223.76,222.14,222.67,65727.0
2022-09-27 12:15:00,222.75,222.81,221.33,221.43,62983.0,222.75,222.81,221.33,221.43,62983.0
2022-09-27 12:20:00,221.44,222.16,221.43,221.91,55623.0,221.44,222.16,221.43,221.91,55623.0
2022-09-27 12:25:00,221.92,222.63,221.92,222.5,65884.0,221.92,222.63,221.92,222.5,65884.0
2022-09-27 12:30:00,222.51,222.91,222.23,222.83,39841.0,222.51,222.91,222.23,222.83,39841.0
2022-09-27 12:35:00,222.83,222.97,222.25,222.69,36236.0,222.83,222.97,222.25,222.69,36236.0
2022-09-27 12:40:00,222.64,222.99,222.5,222.79,20462.0,222.64,222.99,222.5,222.79,20462.0
2022-09-27 12:45:00,222.7,222.9,222.35,222.81,20553.0,222.7,222.9,222.35,222.81,20553.0
2022-09-27 12:50:00,222.76,223.4,222.11,223.28,24473.0,222.76,223.4,222.11,223.28,24473.0
2022-09-27 12:55:00,223.25,223.49,223.03,223.31,27435.0,223.25,223.49,223.03,223.31,27435.0
2022-09-27 13:00:00,223.18,223.53,221.91,222.28,72211.0,223.18,223.53,221.91,222.28,72211.0
2022-09-27 13:05:00,222.32,223.0,222.08,222.26,47063.0,222.32,223.0,222.08,222.26,47063.0
2022-09-27 13:10:00,222.29,222.42,221.76,222.16,24149.0,222.29,222.42,221.76,222.16,24149.0
2022-09-27 13:15:00,222.17,222.36,221.95,222.09,44527.0,222.17,222.36,221.95,222.09,44527.0
2022-09-27 13:20:00,222.08,222.27,221.7,221.77,27617.0,222.08,222.27,221.7,221.77,27617.0
2022-09-27 13:25:00,221.69,222.07,221.42,221.71,36587.0,221.69,222.07,221.42,221.71,36587.0
2022-09-27 13:30:00,221.7,222.15,221.55,221.99,24280.0,221.7,222.15,221.55,221.99,24280.0
2022-09-27 13:35:00,222.0,222.24,221.6,221.68,26816.0,222.0,222.24,221.6,221.68,26816.0
2022-09-27 13:40:00,221.59,221.65,220.95,221.39,35898.0,221.59,221.65,220.95,221.39,35898.0
2022-09-27 13:45:00,221.47,221.86,221.38,221.56,21398.0,221.47,221.86,221.38,221.56,21398.0
2022-09-27 13:50:00,221.4,221.8,221.11,221.18,15228.0,221.4,221.8,221.11,221.18,15228.0
2022-09-27 13:55:00,221.12,221.56,220.72,221.56,57589.0,221.12,221.56,220.72,221.56,57589.0
2022-09-27 14:00:00,221.51,222.04,221.34,221.89,59141.0,221.51,222.04,221.34,221.89,59141.0
2022-09-27 14:05:00,221.81,222.01,221.55,221.76,41319.0,221.81,222.01,221.55,221.76,41319.0
2022-09-27 14:10:00,221.9,221.95,221.18,221.31,26766.0,221.9,221.95,221.18,221.31,26766.0
2022-09-27 14:15:00,221.18,221.46,221.11,221.15,23348.0,221.18,221.46,221.11,221.15,23348.0
2022-09-27 14:20:00,221.17,221.63,221.03,221.54,44213.0,221.17,221.63,221.03,221.54,44213.0
2022-09-27 14:25:00,221.65,221.8,221.4,221.67,24058.0,221.65,221.8,221.4,221.67,24058.0
2022-09-27 14:30:00,221.59,221.74,220.85,221.47,40376.0,221.59,221.74,220.85,221.47,40376.0
2022-09-27 14:35:00,221.39,222.57,221.21,222.48,67222.0,221.39,222.57,221.21,222.48,67222.0
2022-09-27 14:40:00,222.51,223.38,222.51,223.06,80057.0,222.51,223.38,222.51,223.06,80057.0
2022-09-27 14:45:00,223.0,223.99,222.41,223.91,50923.0,223.0,223.99,222.41,223.91,50923.0
2022-09-27 14:50:00,223.84,223.92,223.48,223.51,30080.0,223.84,223.92,223.48,223.51,30080.0
2022-09-27 14:55:00,223.56,223.56,223.12,223.22,30579.0,223.56,223.56,223.12,223.22,30579.0
2022-09-27 15:00:00,223.1,223.27,222.33,222.8,40954.0,223.1,223.27,222.33,222.8,40954.0
2022-09-27 15:05:00,222.72,223.32,222.67,223.31,29358.0,222.72,223.32,222.67,223.31,29358.0
2022-09-27 15:10:00,223.38,223.45,223.05,223.38,19014.0,223.38,223.45,223.05,223.38,19014.0
2022-09-27 15:15:00,223.4,223.45,222.66,223.33,27507.0,223.4,223.45,222.66,223.33,27507.0
2022-09-27 15:20:00,223.42,223.85,223.11,223.44,47382.0,223.42,223.85,223.11,223.44,47382.0
2022-09-27 15:25:00,223.49,223.61,222.72,222.99,67713.0,223.49,223.61,222.72,222.99,67713.0
2022-09-27 15:30:00,223.08,223.13,222.18,222.25,55737.0,223.08,223.13,222.18,222.25,55737.0
2022-09-27 15:35:00,222.28,222.58,222.17,222.51,48185.0,222.28,222.58,222.17,222.51,48185.0
2022-09-27 15:40:00,222.44,223.0,222.36,222.89,89991.0,222.44,223.0,222.36,222.89,89991.0
2022-09-27 15:45:00,222.91,224.77,222.89,224.74,167537.0,222.91,224.77,222.89,224.74,167537.0
2022-09-27 15:50:00,224.74,225.41,224.33,224.89,211599.0,224.74,225.41,224.33,224.89,211599.0
2022-09-27 15:55:00,224.85,224.96,224.05,224.36,197496.0,224.85,224.96,224.05,224.36,197496.0
2022-09-28 09:30:00,229.68,231.85,227.38,229.05,444391.0,229.68,231.85,227.38,229.05,444391.0
2022-09-28 09:35:00,228.93,231.64,228.62,229.81,269060.0,228.93,231.64,228.62,229.81,269060.0
2022-09-28 09:40:00,229.85,232.08,229.6,231.78,221614.0,229.85,232.08,229.6,231.78,221614.0
2022-09-28 09:45:00,231.75,231.8,229.11,229.73,184427.0,231.75,231.8,229.11,229.73,184427.0
2022-09-28 09:50:00,229.87,231.12,229.36,230.54,110288.0,229.87,231.12,229.36,230.54,110288.0
2022-09-28 09:55:00,230.49,231.11,230.22,230.96,139375.0,230.49,231.11,230.22,230.96,139375.0
2022-09-28 10:00:00,231.0,232.83,230.44,231.68,249393.0,231.0,232.83,230.44,231.68,249393.0
2022-09-28 10:05:00,231.68,232.35,231.33,231.66,148596.0,231.68,232.35,231.33,231.66,148596.0
2022-09-28 10:10:00,231.51,232.55,230.8,232.34,127619.0,231.51,232.55,230.8,232.34,127619.0
2022-09-28 10:15:00,232.35,232.96,231.44,232.8,128470.0,232.35,232.96,231.44,232.8,128470.0
2022-09-28 10:20:00,232.82,234.56,232.66,234.4,185953.0,232.82,234.56,232.66,234.4,185953.0
2022-09-28 10:25:00,234.35,235.53,233.97,235.33,192970.0,234.35,235.53,233.97,235.33,192970.0
2022-09-28 10:30:00,235.36,236.69,235.0,236.32,222686.0,235.36,236.69,235.0,236.32,222686.0
2022-09-28 10:35:00,236.41,237.3,235.99,236.25,235706.0,236.41,237.3,235.99,236.25,235706.0
2022-09-28 10:40:00,236.25,236.74,235.82,236.09,155411.0,236.25,236.74,235.82,236.09,155411.0
2022-09-28 10:45:00,236.06,236.8,235.66,236.8,149520.0,236.06,236.8,235.66,236.8,149520.0
2022-09-28 10:50:00,236.81,237.5,236.15,237.16,128889.0,236.81,237.5,236.15,237.16,128889.0
2022-09-28 10:55:00,237.14,237.5,236.5,237.06,182995.0,237.14,237.5,236.5,237.06,182995.0
2022-09-28 11:00:00,237.08,238.33,236.53,237.88,206688.0,237.08,238.33,236.53,237.88,206688.0
2022-09-28 11:05:00,237.74,238.6,237.62,237.66,184218.0,237.74,238.6,237.62,237.66,184218.0
2022-09-28 11:10:00,237.71,238.89,237.66,238.0,171190.0,237.71,238.89,237.66,238.0,171190.0
2022-09-28 11:15:00,238.13,239.01,238.05,238.95,118921.0,238.13,239.01,238.05,238.95,118921.0
2022-09-28 11:20:00,238.94,239.68,238.82,239.37,222823.0,238.94,239.68,238.82,239.37,222823.0
2022-09-28 11:25:00,239.44,240.2,239.32,239.6,287607.0,239.44,240.2,239.32,239.6,287607.0
2022-09-28 11:30:00,239.59,240.31,239.06,239.62,306875.0,239.59,240.31,239.06,239.62,306875.0
2022-09-28 11:35:00,239.72,239.94,238.68,238.92,210604.0,239.72,239.94,238.68,238.92,210604.0
2022-09-28 11:40:00,238.87,239.42,238.39,238.64,198512.0,238.87,239.42,238.39,238.64,198512.0
2022-09-28 11:45:00,238.59,239.27,238.45,239.09,120233.0,238.59,239.27,238.45,239.09,120233.0
2022-09-28 11:50:00,239.06,240.43,238.92,239.86,172000.0,239.06,240.43,238.92,239.86,172000.0
2022-09-28 11:55:00,239.78,240.76,239.78,240.21,154240.0,239.78,240.76,239.78,240.21,154240.0
2022-09-28 12:00:00,240.26,240.66,239.63,240.34,171496.0,240.26,240.66,239.63,240.34,171496.0
2022-09-28 12:05:00,240.41,240.72,240.1,240.1,127002.0,240.41,240.72,240.1,240.1,127002.0
2022-09-28 12:10:00,240.19,241.05,240.09,240.56,151156.0,240.19,241.05,240.09,240.56,151156.0
2022-09-28 12:15:00,240.53,241.16,240.41,241.1,101712.0,240.53,241.16,240.41,241.1,101712.0
2022-09-28 12:20:00,241.08,241.7,240.62,241.26,196157.0,241.08,241.7,240.62,241.26,196157.0
2022-09-28 12:25:00,241.2,241.37,240.13,240.15,179089.0,241.2,241.37,240.13,240.15,179089.0
2022-09-28 12:30:00,240.19,240.52,239.84,240.25,116233.0,240.19,240.52,239.84,240.25,116233.0
2022-09-28 12:35:00,240.16,240.45,239.92,240.14,65224.0,240.16,240.45,239.92,240.14,65224.0
2022-09-28 12:40:00,240.18,240.73,239.75,240.55,93832.0,240.18,240.73,239.75,240.55,93832.0
2022-09-28 12:45:00,240.47,241.13,240.38,240.55,95993.0,240.47,241.13,240.38,240.55,95993.0
2022-09-28 12:50:00,240.55,240.76,240.06,240.56,68046.0,240.55,240.76,240.06,240.56,68046.0
2022-09-28 12:55:00,240.61,241.29,240.61,241.2,99163.0,240.61,241.29,240.61,241.2,99163.0
2022-09-28 13:00:00,241.2,241.21,240.4,240.9,108251.0,241.2,241.21,240.4,240.9,108251.0
2022-09-28 13:05:00,241.0,241.56,240.76,241.38,127298.0,241.0,241.56,240.76,241.38,127298.0
2022-09-28 13:10:00,241.47,241.48,240.77,241.46,91061.0,241.47,241.48,240.77,241.46,91061.0
2022-09-28 13:15:00,241.49,242.25,241.48,242.16,118305.0,241.49,242.25,241.48,242.16,118305.0
2022-09-28 13:20:00,242.16,242.4,241.94,242.22,84484.0,242.16,242.4,241.94,242.22,84484.0
2022-09-28 13:25:00,242.22,242.31,241.61,241.9,116923.0,242.22,242.31,241.61,241.9,116923.0
2022-09-28 13:30:00,241.86,242.7,241.74,242.44,106934.0,241.86,242.7,241.74,242.44,106934.0
2022-09-28 13:35:00,242.47,242.47,241.83,242.15,84920.0,242.47,242.47,241.83,242.15,84920.0
2022-09-28 13:40:00,242.11,242.98,242.05,242.54,118060.0,242.11,242.98,242.05,242.54,118060.0
2022-09-28 13:45:00,242.54,242.84,242.07,242.73,129718.0,242.54,242.84,242.07,242.73,129718.0
2022-09-28 13:50:00,242.75,243.0,242.38,242.9,98856.0,242.75,243.0,242.38,242.9,98856.0
2022-09-28 13:55:00,242.95,243.41,242.7,243.15,159924.0,242.95,243.41,242.7,243.15,159924.0
2022-09-28 14:00:00,243.11,243.66,242.91,243.49,163310.0,243.11,243.66,242.91,243.49,163310.0
2022-09-28 14:05:00,243.5,243.97,243.12,243.22,195323.0,243.5,243.97,243.12,243.22,195323.0
2022-09-28 14:10:00,243.2,243.35,242.7,242.78,148640.0,243.2,243.35,242.7,242.78,148640.0
2022-09-28 14:15:00,242.75,243.22,242.13,243.04,134311.0,242.75,243.22,242.13,243.04,134311.0
2022-09-28 14:20:00,243.02,243.5,242.74,243.32,91406.0,243.02,243.5,242.74,243.32,91406.0
2022-09-28 14:25:00,243.33,243.4,242.83,243.38,75148.0,243.33,243.4,242.83,243.38,75148.0
2022-09-28 14:30:00,243.36,243.65,243.17,243.26,99385.0,243.36,243.65,243.17,243.26,99385.0
2022-09-28 14:35:00,243.26,243.61,242.87,243.49,77257.0,243.26,243.61,242.87,243.49,77257.0
2022-09-28 14:40:00,243.45,243.49,242.37,243.03,92642.0,243.45,243.49,242.37,243.03,92642.0
2022-09-28 14:45:00,242.99,243.36,242.59,243.34,68486.0,242.99,243.36,242.59,243.34,68486.0
2022-09-28 14:50:00,243.31,243.7,243.18,243.41,68960.0,243.31,243.7,243.18,243.41,68960.0
2022-09-28 14:55:00,243.37,243.65,243.26,243.38,31797.0,243.37,243.65,243.26,243.38,31797.0
2022-09-28 15:00:00,243.33,244.69,243.2,244.36,141904.0,243.33,244.69,243.2,244.36,141904.0
2022-09-28 15:05:00,244.43,245.13,244.32,244.59,215253.0,244.43,245.13,244.32,244.59,215253.0
2022-09-28 15:10:00,244.59,245.01,244.46,244.91,93366.0,244.59,245.01,244.46,244.91,93366.0
2022-09-28 15:15:00,244.85,245.54,244.38,244.51,238038.0,244.85,245.54,244.38,244.51,238038.0
2022-09-28 15:20:00,244.56,244.98,244.37,244.55,134425.0,244.56,244.98,244.37,244.55,134425.0
2022-09-28 15:25:00,244.55,245.2,244.54,245.07,106822.0,244.55,245.2,244.54,245.07,106822.0
2022-09-28 15:30:00,245.04,246.42,245.04,246.31,298675.0,245.04,246.42,245.04,246.31,298675.0
2022-09-28 15:35:00,246.28,246.35,245.48,245.72,219781.0,246.28,246.35,245.48,245.72,219781.0
2022-09-28 15:40:00,245.7,246.2,245.68,246.07,173774.0,245.7,246.2,245.68,246.07,173774.0
2022-09-28 15:45:00,246.03,246.55,245.72,246.15,214341.0,246.03,246.55,245.72,246.15,214341.0
2022-09-28 15:50:00,246.19,246.65,245.7,245.72,258518.0,246.19,246.65,245.7,245.72,258518.0
2022-09-28 15:55:00,245.75,245.91,245.13,245.2,468762.0,245.75,245.91,245.13,245.2,468762.0
2022-09-29 09:30:00,241.66,242.96,240.65,242.56,376952.0,241.66,242.96,240.65,242.56,376952.0
2022-09-29 09:35:00,242.4,244.56,241.75,244.26,409144.0,242.4,244.56,241.75,244.26,409144.0
2022-09-29 09:40:00,244.26,244.51,240.86,241.04,360905.0,244.26,244.51,240.86,241.04,360905.0
2022-09-29 09:45:00,241.11,241.12,239.17,240.28,390517.0,241.11,241.12,239.17,240.28,390517.0
2022-09-29 09:50:00,240.26,242.22,240.26,241.33,269472.0,240.26,242.22,240.26,241.33,269472.0
2022-09-29 09:55:00,241.47,244.28,241.47,243.8,405284.0,241.47,244.28,241.47,243.8,405284.0
2022-09-29 10:00:00,243.81,244.87,242.24,242.56,482442.0,243.81,244.87,242.24,242.56,482442.0
2022-09-29 10:05:00,242.57,244.75,242.57,243.32,403470.0,242.57,244.75,242.57,243.32,403470.0
2022-09-29 10:10:00,243.25,243.7,240.73,241.09,347571.0,243.25,243.7,240.73,241.09,347571.0
2022-09-29 10:15:00,241.11,241.42,239.21,240.78,352133.0,241.11,241.42,239.21,240.78,352133.0
2022-09-29 10:20:00,240.83,242.85,240.54,240.62,338676.0,240.83,242.85,240.54,240.62,338676.0
2022-09-29 10:25:00,240.62,241.99,240.53,241.52,180615.0,240.62,241.99,240.53,241.52,180615.0
2022-09-29 10:30:00,241.42,241.6,240.13,240.26,184479.0,241.42,241.6,240.13,240.26,184479.0
2022-09-29 10:35:00,240.21,241.31,239.79,240.8,150804.0,240.21,241.31,239.79,240.8,150804.0
2022-09-29 10:40:00,240.79,241.68,240.3,240.84,182249.0,240.79,241.68,240.3,240.84,182249.0
2022-09-29 10:45:00,240.97,243.63,240.85,242.15,266539.0,240.97,243.63,240.85,242.15,266539.0
2022-09-29 10:50:00,242.14,246.98,242.02,245.81,435706.0,242.14,246.98,242.02,245.81,435706.0
2022-09-29 10:55:00,245.81,246.84,244.85,245.82,452819.0,245.81,246.84,244.85,245.82,452819.0
2022-09-29 11:00:00,245.82,246.77,244.08,244.26,296901.0,245.82,246.77,244.08,244.26,296901.0
2022-09-29 11:05:00,244.31,245.19,243.75,244.79,277318.0,244.31,245.19,243.75,244.79,277318.0
2022-09-29 11:10:00,244.8,245.36,243.75,243.89,227533.0,244.8,245.36,243.75,243.89,227533.0
2022-09-29 11:15:00,243.92,244.03,243.11,243.43,164966.0,243.92,244.03,243.11,243.43,164966.0
2022-09-29 11:20:00,243.36,243.41,242.25,242.46,232598.0,243.36,243.41,242.25,242.46,232598.0
2022-09-29 11:25:00,242.46,243.29,242.3,242.92,176162.0,242.46,243.29,242.3,242.92,176162.0
2022-09-29 11:30:00,242.92,243.22,241.68,241.77,260268.0,242.92,243.22,241.68,241.77,260268.0
2022-09-29 11:35:00,241.81,242.51,241.56,241.67,114155.0,241.81,242.51,241.56,241.67,114155.0
2022-09-29 11:40:00,241.55,242.28,240.94,242.17,157260.0,241.55,242.28,240.94,242.17,157260.0
2022-09-29 11:45:00,242.26,244.2,242.18,243.87,223496.0,242.26,244.2,242.18,243.87,223496.0
2022-09-29 11:50:00,243.93,244.25,243.28,244.08,148258.0,243.93,244.25,243.28,244.08,148258.0
2022-09-29 11:55:00,244.04,244.25,243.44,243.62,123852.0,244.04,244.25,243.44,243.62,123852.0
2022-09-29 12:00:00,243.63,244.21,243.28,243.65,122721.0,243.63,244.21,243.28,243.65,122721.0
2022-09-29 12:05:00,243.66,244.2,243.3,243.57,119775.0,243.66,244.2,243.3,243.57,119775.0
2022-09-29 12:10:00,243.56,243.62,241.82,242.1,118617.0,243.56,243.62,241.82,242.1,118617.0
2022-09-29 12:15:00,242.1,242.17,240.81,240.87,100944.0,242.1,242.17,240.81,240.87,100944.0
2022-09-29 12:20:00,240.88,241.16,240.34,240.77,127509.0,240.88,241.16,240.34,240.77,127509.0
2022-09-29 12:25:00,240.78,241.49,240.65,240.98,108139.0,240.78,241.49,240.65,240.98,108139.0
2022-09-29 12:30:00,240.98,241.65,240.44,241.56,105155.0,240.98,241.65,240.44,241.56,105155.0
2022-09-29 12:35:00,241.51,242.0,240.73,241.5,114628.0,241.51,242.0,240.73,241.5,114628.0
2022-09-29 12:40:00,241.44,241.65,241.02,241.49,78023.0,241.44,241.65,241.02,241.49,78023.0
2022-09-29 12:45:00,241.54,241.79,240.92,241.17,68170.0,241.54,241.79,240.92,241.17,68170.0
2022-09-29 12:50:00,241.19,241.27,240.75,240.84,44649.0,241.19,241.27,240.75,240.84,44649.0
2022-09-29 12:55:00,240.89,240.94,240.03,240.61,108764.0,240.89,240.94,240.03,240.61,108764.0
2022-09-29 13:00:00,240.63,240.78,240.14,240.39,82472.0,240.63,240.78,240.14,240.39,82472.0
2022-09-29 13:05:00,240.34,240.47,238.68,238.92,220119.0,240.34,240.47,238.68,238.92,220119.0
2022-09-29 13:10:00,238.83,239.94,238.72,239.72,118241.0,238.83,239.94,238.72,239.72,118241.0
2022-09-29 13:15:00,239.78,240.12,239.45,239.56,91144.0,239.78,240.12,239.45,239.56,91144.0
2022-09-29 13:20:00,239.51,239.62,238.67,238.89,59530.0,239.51,239.62,238.67,238.89,59530.0
2022-09-29 13:25:00,238.94,239.38,238.21,238.37,83510.0,238.94,239.38,238.21,238.37,83510.0
2022-09-29 13:30:00,238.38,239.15,237.89,239.06,109747.0,238.38,239.15,237.89,239.06,109747.0
2022-09-29 13:35:00,239.06,239.1,238.33,238.46,53826.0,239.06,239.1,238.33,238.46,53826.0
2022-09-29 13:40:00,238.4,238.41,237.57,237.88,86836.0,238.4,238.41,237.57,237.88,86836.0
2022-09-29 13:45:00,237.8,238.35,237.77,237.82,71941.0,237.8,238.35,237.77,237.82,71941.0
2022-09-29 13:50:00,237.88,238.35,236.91,237.0,130865.0,237.88,238.35,236.91,237.0,130865.0
2022-09-29 13:55:00,236.99,237.12,236.3,236.34,95225.0,236.99,237.12,236.3,236.34,95225.0
2022-09-29 14:00:00,236.32,236.48,235.68,236.25,151910.0,236.32,236.48,235.68,236.25,151910.0
2022-09-29 14:05:00,236.3,237.04,236.25,236.96,116619.0,236.3,237.04,236.25,236.96,116619.0
2022-09-29 14:10:00,236.89,237.08,236.72,236.83,72153.0,236.89,237.08,236.72,236.83,72153.0
2022-09-29 14:15:00,236.86,236.91,235.87,236.36,92552.0,236.86,236.91,235.87,236.36,92552.0
2022-09-29 14:20:00,236.34,237.08,236.24,236.89,72367.0,236.34,237.08,236.24,236.89,72367.0
2022-09-29 14:25:00,236.93,237.47,236.9,237.27,115848.0,236.93,237.47,236.9,237.27,115848.0
2022-09-29 14:30:00,237.27,237.63,236.61,236.75,111419.0,237.27,237.63,236.61,236.75,111419.0
2022-09-29 14:35:00,236.7,237.71,236.54,236.96,114432.0,236.7,237.71,236.54,236.96,114432.0
2022-09-29 14:40:00,236.98,237.23,236.65,236.9,60070.0,236.98,237.23,236.65,236.9,60070.0
2022-09-29 14:45:00,236.83,237.13,236.45,236.88,83128.0,236.83,237.13,236.45,236.88,83128.0
2022-09-29 14:50:00,236.87,236.91,236.3,236.59,68532.0,236.87,236.91,236.3,236.59,68532.0
2022-09-29 14:55:00,236.57,236.81,235.78,235.81,91596.0,236.57,236.81,235.78,235.81,91596.0
2022-09-29 15:00:00,235.86,237.58,235.73,237.25,146322.0,235.86,237.58,235.73,237.25,146322.0
2022-09-29 15:05:00,237.24,238.08,237.17,237.58,125013.0,237.24,238.08,237.17,237.58,125013.0
2022-09-29 15:10:00,237.54,238.31,236.95,238.03,160042.0,237.54,238.31,236.95,238.03,160042.0
2022-09-29 15:15:00,238.03,238.95,237.98,238.74,129084.0,238.03,238.95,237.98,238.74,129084.0
2022-09-29 15:20:00,238.73,238.81,238.11,238.43,88825.0,238.73,238.81,238.11,238.43,88825.0
2022-09-29 15:25:00,238.36,238.53,237.83,238.17,78678.0,238.36,238.53,237.83,238.17,78678.0
2022-09-29 15:30:00,238.15,239.41,238.03,238.73,146428.0,238.15,239.41,238.03,238.73,146428.0
2022-09-29 15:35:00,238.8,239.65,238.25,239.06,138912.0,238.8,239.65,238.25,239.06,138912.0
2022-09-29 15:40:00,239.06,239.5,238.7,239.28,117119.0,239.06,239.5,238.7,239.28,117119.0
2022-09-29 15:45:00,239.28,240.11,239.16,239.81,156800.0,239.28,240.11,239.16,239.81,156800.0
2022-09-29 15:50:00,239.86,240.44,239.06,239.38,235982.0,239.86,240.44,239.06,239.38,235982.0
2022-09-29 15:55:00,239.46,239.99,239.01,239.81,334010.0,239.46,239.99,239.01,239.81,334010.0
2022-09-30 09:30:00,237.01,238.72,235.69,236.83,275676.0,237.01,238.72,235.69,236.83,275676.0
2022-09-30 09:35:00,236.9,237.67,235.03,235.89,200915.0,236.9,237.67,235.03,235.89,200915.0
2022-09-30 09:40:00,235.91,237.0,234.07,234.36,185091.0,235.91,237.0,234.07,234.36,185091.0
2022-09-30 09:45:00,234.27,234.92,233.26,234.24,183985.0,234.27,234.92,233.26,234.24,183985.0
2022-09-30 09:50:00,234.36,236.54,233.91,236.31,132835.0,234.36,236.54,233.91,236.31,132835.0
2022-09-30 09:55:00,236.26,237.73,235.75,236.25,168227.0,236.26,237.73,235.75,236.25,168227.0
2022-09-30 10:00:00,236.35,236.48,235.05,235.57,123141.0,236.35,236.48,235.05,235.57,123141.0
2022-09-30 10:05:00,235.64,235.64,234.1,235.49,175650.0,235.64,235.64,234.1,235.49,175650.0
2022-09-30 10:10:00,235.55,236.94,235.02,236.25,114748.0,235.55,236.94,235.02,236.25,114748.0
2022-09-30 10:15:00,236.26,236.8,235.4,236.51,98291.0,236.26,236.8,235.4,236.51,98291.0
2022-09-30 10:20:00,236.57,238.65,236.34,238.33,164675.0,236.57,238.65,236.34,238.33,164675.0
2022-09-30 10:25:00,238.47,238.88,237.53,237.81,117732.0,238.47,238.88,237.53,237.81,117732.0
2022-09-30 10:30:00,237.94,238.88,237.34,238.31,168729.0,237.94,238.88,237.34,238.31,168729.0
2022-09-30 10:35:00,238.31,238.88,237.9,237.99,87723.0,238.31,238.88,237.9,237.99,87723.0
2022-09-30 10:40:00,238.01,238.03,237.06,237.46,98048.0,238.01,238.03,237.06,237.46,98048.0
2022-09-30 10:45:00,237.35,237.79,236.51,237.15,85268.0,237.35,237.79,236.51,237.15,85268.0
2022-09-30 10:50:00,237.13,237.83,236.62,237.08,56788.0,237.13,237.83,236.62,237.08,56788.0
2022-09-30 10:55:00,237.03,238.19,236.86,238.08,51828.0,237.03,238.19,236.86,238.08,51828.0
2022-09-30 11:00:00,238.19,239.4,237.64,239.15,108210.0,238.19,239.4,237.64,239.15,108210.0
2022-09-30 11:05:00,239.19,241.23,239.0,241.1,255835.0,239.19,241.23,239.0,241.1,255835.0
2022-09-30 11:10:00,241.14,241.25,240.53,241.01,95475.0,241.14,241.25,240.53,241.01,95475.0
2022-09-30 11:15:00,241.0,241.74,240.81,241.57,130698.0,241.0,241.74,240.81,241.57,130698.0
2022-09-30 11:20:00,241.59,242.44,241.31,242.06,174923.0,241.59,242.44,241.31,242.06,174923.0
2022-09-30 11:25:00,242.06,242.06,241.14,241.2,81585.0,242.06,242.06,241.14,241.2,81585.0
2022-09-30 11:30:00,241.26,242.06,240.85,241.62,94964.0,241.26,242.06,240.85,241.62,94964.0
2022-09-30 11:35:00,241.63,241.92,240.83,241.24,109793.0,241.63,241.92,240.83,241.24,109793.0
2022-09-30 11:40:00,241.23,241.38,240.2,240.3,104542.0,241.23,241.38,240.2,240.3,104542.0
2022-09-30 11:45:00,240.27,240.63,239.75,239.86,93200.0,240.27,240.63,239.75,239.86,93200.0
2022-09-30 11:50:00,239.79,239.87,239.14,239.15,89922.0,239.79,239.87,239.14,239.15,89922.0
2022-09-30 11:55:00,239.11,239.11,238.41,238.82,100033.0,239.11,239.11,238.41,238.82,100033.0
2022-09-30 12:00:00,238.82,238.87,237.75,238.28,87748.0,238.82,238.87,237.75,238.28,87748.0
2022-09-30 12:05:00,238.21,238.44,237.5,237.69,65660.0,238.21,238.44,237.5,237.69,65660.0
2022-09-30 12:10:00,237.54,238.41,237.32,238.3,69040.0,237.54,238.41,237.32,238.3,69040.0
2022-09-30 12:15:00,238.28,238.63,237.94,238.3,58987.0,238.28,238.63,237.94,238.3,58987.0
2022-09-30 12:20:00,238.33,238.38,237.68,238.03,62097.0,238.33,238.38,237.68,238.03,62097.0
2022-09-30 12:25:00,238.05,238.62,237.94,238.4,51138.0,238.05,238.62,237.94,238.4,51138.0
2022-09-30 12:30:00,238.35,238.81,237.93,238.63,57465.0,238.35,238.81,237.93,238.63,57465.0
2022-09-30 12:35:00,238.63,239.89,238.4,239.54,104676.0,238.63,239.89,238.4,239.54,104676.0
2022-09-30 12:40:00,239.49,240.47,239.44,240.41,74958.0,239.49,240.47,239.44,240.41,74958.0
2022-09-30 12:45:00,240.42,240.95,240.05,240.88,84660.0,240.42,240.95,240.05,240.88,84660.0
2022-09-30 12:50:00,240.89,241.18,240.49,240.63,108022.0,240.89,241.18,240.49,240.63,108022.0
2022-09-30 12:55:00,240.55,240.85,240.11,240.28,85970.0,240.55,240.85,240.11,240.28,85970.0
2022-09-30 13:00:00,240.22,240.85,240.07,240.55,113141.0,240.22,240.85,240.07,240.55,113141.0
2022-09-30 13:05:00,240.57,241.42,240.49,241.3,119317.0,240.57,241.42,240.49,241.3,119317.0
2022-09-30 13:10:00,241.23,241.92,241.1,241.19,96633.0,241.23,241.92,241.1,241.19,96633.0
2022-09-30 13:15:00,241.06,241.59,240.82,240.97,89021.0,241.06,241.59,240.82,240.97,89021.0
2022-09-30 13:20:00,240.94,241.26,240.8,240.88,64034.0,240.94,241.26,240.8,240.88,64034.0
2022-09-30 13:25:00,240.89,241.72,240.84,241.47,83775.0,240.89,241.72,240.84,241.47,83775.0
2022-09-30 13:30:00,241.43,241.84,241.0,241.08,71084.0,241.43,241.84,241.0,241.08,71084.0
2022-09-30 13:35:00,241.09,241.16,239.6,239.91,132909.0,241.09,241.16,239.6,239.91,132909.0
2022-09-30 13:40:00,239.86,239.86,238.99,239.06,53151.0,239.86,239.86,238.99,239.06,53151.0
2022-09-30 13:45:00,239.02,239.59,238.93,239.37,77694.0,239.02,239.59,238.93,239.37,77694.0
2022-09-30 13:50:00,239.35,239.99,239.25,239.74,44380.0,239.35,239.99,239.25,239.74,44380.0
2022-09-30 13:55:00,239.8,240.2,239.49,239.57,58312.0,239.8,240.2,239.49,239.57,58312.0
2022-09-30 14:00:00,239.52,239.97,239.3,239.58,49184.0,239.52,239.97,239.3,239.58,49184.0
2022-09-30 14:05:00,239.57,240.35,239.26,240.35,48843.0,239.57,240.35,239.26,240.35,48843.0
2022-09-30 14:10:00,240.37,240.53,240.12,240.23,39943.0,240.37,240.53,240.12,240.23,39943.0
2022-09-30 14:15:00,240.26,241.17,240.19,240.2,66684.0,240.26,241.17,240.19,240.2,66684.0
2022-09-30 14:20:00,240.22,240.52,240.02,240.05,33127.0,240.22,240.52,240.02,240.05,33127.0
2022-09-30 14:25:00,240.02,240.09,239.61,239.97,50198.0,240.02,240.09,239.61,239.97,50198.0
2022-09-30 14:30:00,240.05,240.57,239.78,240.29,40608.0,240.05,240.57,239.78,240.29,40608.0
2022-09-30 14:35:00,240.29,240.35,239.55,239.88,50564.0,240.29,240.35,239.55,239.88,50564.0
2022-09-30 14:40:00,239.91,240.02,239.13,239.38,76910.0,239.91,240.02,239.13,239.38,76910.0
2022-09-30 14:45:00,239.49,239.54,238.56,239.13,108345.0,239.49,239.54,238.56,239.13,108345.0
2022-09-30 14:50:00,239.1,239.22,238.79,238.87,43877.0,239.1,239.22,238.79,238.87,43877.0
2022-09-30 14:55:00,238.81,239.0,238.41,238.68,66155.0,238.81,239.0,238.41,238.68,66155.0
2022-09-30 15:00:00,238.65,239.98,238.48,239.52,106775.0,238.65,239.98,238.48,239.52,106775.0
2022-09-30 15:05:00,239.52,239.85,238.79,238.93,60306.0,239.52,239.85,238.79,238.93,60306.0
2022-09-30 15:10:00,238.91,239.11,237.68,238.22,92275.0,238.91,239.11,237.68,238.22,92275.0
2022-09-30 15:15:00,238.33,238.63,238.13,238.32,105195.0,238.33,238.63,238.13,238.32,105195.0
2022-09-30 15:20:00,238.31,238.31,237.44,237.76,77751.0,238.31,238.31,237.44,237.76,77751.0
2022-09-30 15:25:00,237.77,237.79,236.53,237.42,136507.0,237.77,237.79,236.53,237.42,136507.0
2022-09-30 15:30:00,237.46,237.82,236.42,236.72,93389.0,237.46,237.82,236.42,236.72,93389.0
2022-09-30 15:35:00,236.75,236.94,236.06,236.36,94465.0,236.75,236.94,236.06,236.36,94465.0
2022-09-30 15:40:00,236.29,237.02,236.25,236.77,89120.0,236.29,237.02,236.25,236.77,89120.0
2022-09-30 15:45:00,236.85,237.06,236.36,236.81,90236.0,236.85,237.06,236.36,236.81,90236.0
2022-09-30 15:50:00,236.81,236.85,235.55,235.61,268405.0,236.81,236.85,235.55,235.61,268405.0
2022-09-30 15:55:00,235.68,235.85,235.12,235.41,366053.0,235.68,235.85,235.12,235.41,366053.0
2022-10-03 09:30:00,238.09,240.47,236.03,237.24,282892.0,238.09,240.47,236.03,237.24,282892.0
2022-10-03 09:35:00,237.0,237.48,236.09,236.52,108123.0,237.0,237.48,236.09,236.52,108123.0
2022-10-03 09:40:00,236.29,237.57,235.5,237.0,157629.0,236.29,237.57,235.5,237.0,157629.0
2022-10-03 09:45:00,237.0,238.44,236.64,236.92,166691.0,237.0,238.44,236.64,236.92,166691.0
2022-10-03 09:50:00,236.78,237.87,235.81,236.3,137281.0,236.78,237.87,235.81,236.3,137281.0
2022-10-03 09:55:00,236.25,236.26,233.14,233.88,194103.0,236.25,236.26,233.14,233.88,194103.0
2022-10-03 10:00:00,234.09,236.26,233.76,235.45,156995.0,234.09,236.26,233.76,235.45,156995.0
2022-10-03 10:05:00,235.57,236.34,234.9,235.08,109583.0,235.57,236.34,234.9,235.08,109583.0
2022-10-03 10:10:00,235.05,235.57,233.82,234.02,91066.0,235.05,235.57,233.82,234.02,91066.0
2022-10-03 10:15:00,234.02,234.3,232.85,233.5,107656.0,234.02,234.3,232.85,233.5,107656.0
2022-10-03 10:20:00,233.49,235.58,233.03,235.57,109381.0,233.49,235.58,233.03,235.57,109381.0
2022-10-03 10:25:00,235.59,236.59,235.35,235.75,111103.0,235.59,236.59,235.35,235.75,111103.0
2022-10-03 10:30:00,235.75,236.68,235.73,236.2,129202.0,235.75,236.68,235.73,236.2,129202.0
2022-10-03 10:35:00,236.23,236.49,234.71,235.22,81859.0,236.23,236.49,234.71,235.22,81859.0
2022-10-03 10:40:00,235.2,235.25,234.36,234.87,74110.0,235.2,235.25,234.36,234.87,74110.0
2022-10-03 10:45:00,234.87,235.86,234.65,235.81,80683.0,234.87,235.86,234.65,235.81,80683.0
2022-10-03 10:50:00,235.76,236.0,235.05,235.66,90740.0,235.76,236.0,235.05,235.66,90740.0
2022-10-03 10:55:00,235.75,236.45,235.34,235.44,79776.0,235.75,236.45,235.34,235.44,79776.0
2022-10-03 11:00:00,235.49,235.56,234.69,234.97,82641.0,235.49,235.56,234.69,234.97,82641.0
2022-10-03 11:05:00,235.02,236.06,234.9,235.83,59087.0,235.02,236.06,234.9,235.83,59087.0
2022-10-03 11:10:00,235.87,236.9,235.76,236.87,101820.0,235.87,236.9,235.76,236.87,101820.0
2022-10-03 11:15:00,236.9,237.67,236.9,237.46,146511.0,236.9,237.67,236.9,237.46,146511.0
2022-10-03 11:20:00,237.48,237.75,237.12,237.47,76644.0,237.48,237.75,237.12,237.47,76644.0
2022-10-03 11:25:00,237.51,238.11,237.27,237.7,61070.0,237.51,238.11,237.27,237.7,61070.0
2022-10-03 11:30:00,237.69,238.47,237.69,238.21,76110.0,237.69,238.47,237.69,238.21,76110.0
2022-10-03 11:35:00,238.17,238.2,237.18,237.47,84593.0,238.17,238.2,237.18,237.47,84593.0
2022-10-03 11:40:00,237.47,237.5,236.23,236.37,82062.0,237.47,237.5,236.23,236.37,82062.0
2022-10-03 11:45:00,236.29,236.67,236.07,236.4,30951.0,236.29,236.67,236.07,236.4,30951.0
2022-10-03 11:50:00,236.26,236.56,236.03,236.09,42088.0,236.26,236.56,236.03,236.09,42088.0
2022-10-03 11:55:00,236.07,236.18,235.32,235.59,49585.0,236.07,236.18,235.32,235.59,49585.0
2022-10-03 12:00:00,235.64,236.68,235.56,236.46,33409.0,235.64,236.68,235.56,236.46,33409.0
2022-10-03 12:05:00,236.61,237.12,236.35,237.0,37910.0,236.61,237.12,236.35,237.0,37910.0
2022-10-03 12:10:00,237.09,237.63,236.89,237.25,42651.0,237.09,237.63,236.89,237.25,42651.0
2022-10-03 12:15:00,237.28,237.38,237.12,237.23,23055.0,237.28,237.38,237.12,237.23,23055.0
2022-10-03 12:20:00,237.32,238.1,237.0,237.97,64047.0,237.32,238.1,237.0,237.97,64047.0
2022-10-03 12:25:00,237.98,238.49,237.46,237.69,62170.0,237.98,238.49,237.46,237.69,62170.0
2022-10-03 12:30:00,237.66,238.5,237.55,238.41,82373.0,237.66,238.5,237.55,238.41,82373.0
2022-10-03 12:35:00,238.34,238.72,238.02,238.48,105697.0,238.34,238.72,238.02,238.48,105697.0
2022-10-03 12:40:00,238.51,238.68,238.17,238.43,45271.0,238.51,238.68,238.17,238.43,45271.0
2022-10-03 12:45:00,238.41,238.88,238.16,238.51,64271.0,238.41,238.88,238.16,238.51,64271.0
2022-10-03 12:50:00,238.46,238.56,237.01,237.51,87747.0,238.46,238.56,237.01,237.51,87747.0
2022-10-03 12:55:00,237.54,237.81,237.34,237.72,31904.0,237.54,237.81,237.34,237.72,31904.0
2022-10-03 13:00:00,237.67,237.89,237.47,237.55,33760.0,237.67,237.89,237.47,237.55,33760.0
2022-10-03 13:05:00,237.52,237.72,237.05,237.38,30696.0,237.52,237.72,237.05,237.38,30696.0
2022-10-03 13:10:00,237.49,237.68,237.03,237.09,14623.0,237.49,237.68,237.03,237.09,14623.0
2022-10-03 13:15:00,237.08,237.28,236.85,237.09,49357.0,237.08,237.28,236.85,237.09,49357.0
2022-10-03 13:20:00,236.94,237.9,236.89,237.72,58917.0,236.94,237.9,236.89,237.72,58917.0
2022-10-03 13:25:00,237.73,238.58,237.7,238.31,50180.0,237.73,238.58,237.7,238.31,50180.0
2022-10-03 13:30:00,238.36,238.82,238.27,238.76,45080.0,238.36,238.82,238.27,238.76,45080.0
2022-10-03 13:35:00,238.75,238.84,238.31,238.31,41942.0,238.75,238.84,238.31,238.31,41942.0
2022-10-03 13:40:00,238.31,238.7,238.31,238.46,29715.0,238.31,238.7,238.31,238.46,29715.0
2022-10-03 13:45:00,238.45,239.11,238.39,239.05,72371.0,238.45,239.11,238.39,239.05,72371.0
2022-10-03 13:50:00,239.05,239.42,238.67,239.23,53883.0,239.05,239.42,238.67,239.23,53883.0
2022-10-03 13:55:00,239.24,239.24,238.18,238.27,49784.0,239.24,239.24,238.18,238.27,49784.0
2022-10-03 14:00:00,238.34,238.76,238.24,238.51,43136.0,238.34,238.76,238.24,238.51,43136.0
2022-10-03 14:05:00,238.54,238.74,238.19,238.23,33239.0,238.54,238.74,238.19,238.23,33239.0
2022-10-03 14:10:00,238.26,238.76,238.26,238.73,45452.0,238.26,238.76,238.26,238.73,45452.0
2022-10-03 14:15:00,238.69,239.27,238.66,239.16,50313.0,238.69,239.27,238.66,239.16,50313.0
2022-10-03 14:20:00,239.13,239.96,239.0,239.61,85860.0,239.13,239.96,239.0,239.61,85860.0
2022-10-03 14:25:00,239.66,240.45,239.52,240.08,85011.0,239.66,240.45,239.52,240.08,85011.0
2022-10-03 14:30:00,240.11,240.65,240.05,240.13,104237.0,240.11,240.65,240.05,240.13,104237.0
2022-10-03 14:35:00,240.16,240.34,239.79,240.22,36218.0,240.16,240.34,239.79,240.22,36218.0
2022-10-03 14:40:00,240.21,240.7,240.11,240.62,34812.0,240.21,240.7,240.11,240.62,34812.0
2022-10-03 14:45:00,240.55,240.75,240.14,240.28,50484.0,240.55,240.75,240.14,240.28,50484.0
2022-10-03 14:50:00,240.28,240.79,240.16,240.71,32024.0,240.28,240.79,240.16,240.71,32024.0
2022-10-03 14:55:00,240.75,241.25,240.67,240.85,47802.0,240.75,241.25,240.67,240.85,47802.0
2022-10-03 15:00:00,240.91,241.1,240.25,240.74,44771.0,240.91,241.1,240.25,240.74,44771.0
2022-10-03 15:05:00,240.86,241.43,240.78,241.28,65752.0,240.86,241.43,240.78,241.28,65752.0
2022-10-03 15:10:00,241.31,241.35,240.68,241.0,52491.0,241.31,241.35,240.68,241.0,52491.0
2022-10-03 15:15:00,241.02,241.02,240.23,240.43,43986.0,241.02,241.02,240.23,240.43,43986.0
2022-10-03 15:20:00,240.43,240.87,240.27,240.87,36003.0,240.43,240.87,240.27,240.87,36003.0
2022-10-03 15:25:00,240.87,241.54,240.82,240.93,61084.0,240.87,241.54,240.82,240.93,61084.0
2022-10-03 15:30:00,240.95,241.13,240.57,240.68,50727.0,240.95,241.13,240.57,240.68,50727.0
2022-10-03 15:35:00,240.7,241.22,240.63,240.93,51684.0,240.7,241.22,240.63,240.93,51684.0
2022-10-03 15:40:00,240.9,240.9,240.27,240.38,57341.0,240.9,240.9,240.27,240.38,57341.0
2022-10-03 15:45:00,240.37,240.74,240.24,240.35,58541.0,240.37,240.74,240.24,240.35,58541.0
2022-10-03 15:50:00,240.5,240.6,239.5,239.74,127404.0,240.5,240.6,239.5,239.74,127404.0
2022-10-03 15:55:00,239.7,239.7,238.64,238.9,279144.0,239.7,239.7,238.64,238.9,279144.0
2022-10-04 09:30:00,244.84,245.8,241.03,242.43,375878.0,244.84,245.8,241.03,242.43,375878.0
2022-10-04 09:35:00,242.43,242.98,240.65,242.93,200658.0,242.43,242.98,240.65,242.93,200658.0
2022-10-04 09:40:00,242.73,242.91,241.65,241.99,138711.0,242.73,242.91,241.65,241.99,138711.0
2022-10-04 09:45:00,242.2,242.5,241.02,241.69,203574.0,242.2,242.5,241.02,241.69,203574.0
2022-10-04 09:50:00,241.83,242.06,240.64,240.85,187425.0,241.83,242.06,240.64,240.85,187425.0
2022-10-04 09:55:00,240.78,240.91,238.61,239.01,328245.0,240.78,240.91,238.61,239.01,328245.0
2022-10-04 10:00:00,239.09,240.36,238.88,239.13,201123.0,239.09,240.36,238.88,239.13,201123.0
2022-10-04 10:05:00,239.14,240.34,238.47,239.2,266323.0,239.14,240.34,238.47,239.2,266323.0
2022-10-04 10:10:00,239.16,240.8,238.77,239.88,223754.0,239.16,240.8,238.77,239.88,223754.0
2022-10-04 10:15:00,239.95,240.06,237.69,237.91,257967.0,239.95,240.06,237.69,237.91,257967.0
2022-10-04 10:20:00,237.87,238.49,236.19,236.45,267786.0,237.87,238.49,236.19,236.45,267786.0
2022-10-04 10:25:00,236.6,236.78,234.66,234.76,247480.0,236.6,236.78,234.66,234.76,247480.0
2022-10-04 10:30:00,234.79,235.17,233.25,234.97,483545.0,234.79,235.17,233.25,234.97,483545.0
2022-10-04 10:35:00,235.02,236.6,234.7,236.35,345244.0,235.02,236.6,234.7,236.35,345244.0
2022-10-04 10:40:00,236.4,237.49,236.35,237.22,283185.0,236.4,237.49,236.35,237.22,283185.0
2022-10-04 10:45:00,237.2,237.79,236.31,237.33,224218.0,237.2,237.79,236.31,237.33,224218.0
2022-10-04 10:50:00,237.35,238.41,236.82,238.27,198865.0,237.35,238.41,236.82,238.27,198865.0
2022-10-04 10:55:00,238.27,238.69,237.46,238.42,205158.0,238.27,238.69,237.46,238.42,205158.0
2022-10-04 11:00:00,238.46,238.65,237.58,238.47,214624.0,238.46,238.65,237.58,238.47,214624.0
2022-10-04 11:05:00,238.48,238.8,237.87,238.02,182169.0,238.48,238.8,237.87,238.02,182169.0
2022-10-04 11:10:00,238.02,239.52,237.79,239.13,228659.0,238.02,239.52,237.79,239.13,228659.0
2022-10-04 11:15:00,239.16,240.0,239.09,239.87,202002.0,239.16,240.0,239.09,239.87,202002.0
2022-10-04 11:20:00,239.91,240.49,239.57,240.47,215059.0,239.91,240.49,239.57,240.47,215059.0
2022-10-04 11:25:00,240.49,241.0,240.03,240.89,230025.0,240.49,241.0,240.03,240.89,230025.0
2022-10-04 11:30:00,240.97,241.01,239.65,240.0,217422.0,240.97,241.01,239.65,240.0,217422.0
2022-10-04 11:35:00,240.03,240.33,239.59,240.07,97225.0,240.03,240.33,239.59,240.07,97225.0
2022-10-04 11:40:00,239.99,240.15,238.67,239.19,158472.0,239.99,240.15,238.67,239.19,158472.0
2022-10-04 11:45:00,239.16,239.18,238.25,238.45,134152.0,239.16,239.18,238.25,238.45,134152.0
2022-10-04 11:50:00,238.49,238.96,238.42,238.58,62492.0,238.49,238.96,238.42,238.58,62492.0
2022-10-04 11:55:00,238.66,239.5,238.32,239.23,98617.0,238.66,239.5,238.32,239.23,98617.0
2022-10-04 12:00:00,239.23,239.49,238.91,239.42,88208.0,239.23,239.49,238.91,239.42,88208.0
2022-10-04 12:05:00,239.35,239.9,239.18,239.27,99340.0,239.35,239.9,239.18,239.27,99340.0
2022-10-04 12:10:00,239.25,240.23,238.91,239.71,87039.0,239.25,240.23,238.91,239.71,87039.0
2022-10-04 12:15:00,239.76,239.88,239.18,239.19,37961.0,239.76,239.88,239.18,239.19,37961.0
2022-10-04 12:20:00,239.18,239.39,238.42,238.83,54489.0,239.18,239.39,238.42,238.83,54489.0
2022-10-04 12:25:00,238.75,240.25,238.74,239.84,70003.0,238.75,240.25,238.74,239.84,70003.0
2022-10-04 12:30:00,239.86,239.94,239.4,239.84,50193.0,239.86,239.94,239.4,239.84,50193.0
2022-10-04 12:35:00,239.76,239.76,238.83,238.84,62000.0,239.76,239.76,238.83,238.84,62000.0
2022-10-04 12:40:00,238.85,239.17,238.56,238.83,50563.0,238.85,239.17,238.56,238.83,50563.0
2022-10-04 12:45:00,238.78,239.14,238.14,238.98,76881.0,238.78,239.14,238.14,238.98,76881.0
2022-10-04 12:50:00,238.95,239.2,238.54,238.84,43149.0,238.95,239.2,238.54,238.84,43149.0
2022-10-04 12:55:00,238.78,239.49,238.54,239.26,62161.0,238.78,239.49,238.54,239.26,62161.0
2022-10-04 13:00:00,239.23,239.54,238.77,239.11,36455.0,239.23,239.54,238.77,239.11,36455.0
2022-10-04 13:05:00,239.05,239.17,238.41,238.95,67077.0,239.05,239.17,238.41,238.95,67077.0
2022-10-04 13:10:00,238.94,239.23,238.49,238.71,48336.0,238.94,239.23,238.49,238.71,48336.0
2022-10-04 13:15:00,238.66,238.76,238.02,238.25,59814.0,238.66,238.76,238.02,238.25,59814.0
2022-10-04 13:20:00,238.18,238.89,237.9,238.27,75347.0,238.18,238.89,237.9,238.27,75347.0
2022-10-04 13:25:00,238.33,238.74,237.66,237.93,95378.0,238.33,238.74,237.66,237.93,95378.0
2022-10-04 13:30:00,237.95,238.51,237.79,237.89,44516.0,237.95,238.51,237.79,237.89,44516.0
2022-10-04 13:35:00,238.0,238.04,236.33,236.52,129046.0,238.0,238.04,236.33,236.52,129046.0
2022-10-04 13:40:00,236.49,237.21,236.48,236.8,44600.0,236.49,237.21,236.48,236.8,44600.0
2022-10-04 13:45:00,236.84,237.01,236.28,236.79,62735.0,236.84,237.01,236.28,236.79,62735.0
2022-10-04 13:50:00,236.75,237.53,236.69,237.12,61063.0,236.75,237.53,236.69,237.12,61063.0
2022-10-04 13:55:00,237.11,237.5,236.99,237.02,45109.0,237.11,237.5,236.99,237.02,45109.0
2022-10-04 14:00:00,237.02,237.42,236.72,236.82,57083.0,237.02,237.42,236.72,236.82,57083.0
2022-10-04 14:05:00,236.81,237.22,236.73,237.05,28175.0,236.81,237.22,236.73,237.05,28175.0
2022-10-04 14:10:00,236.97,237.39,236.95,237.2,46566.0,236.97,237.39,236.95,237.2,46566.0
2022-10-04 14:15:00,237.22,238.4,237.04,238.18,72994.0,237.22,238.4,237.04,238.18,72994.0
2022-10-04 14:20:00,238.15,238.7,238.15,238.41,53791.0,238.15,238.7,238.15,238.41,53791.0
2022-10-04 14:25:00,238.42,238.61,237.73,237.79,45105.0,238.42,238.61,237.73,237.79,45105.0
2022-10-04 14:30:00,237.81,238.66,237.64,238.27,33220.0,237.81,238.66,237.64,238.27,33220.0
2022-10-04 14:35:00,238.3,238.42,237.93,238.01,67961.0,238.3,238.42,237.93,238.01,67961.0
2022-10-04 14:40:00,237.95,238.38,237.72,238.22,41698.0,237.95,238.38,237.72,238.22,41698.0
2022-10-04 14:45:00,238.21,238.84,238.16,238.53,36183.0,238.21,238.84,238.16,238.53,36183.0
2022-10-04 14:50:00,238.62,238.84,238.31,238.7,45537.0,238.62,238.84,238.31,238.7,45537.0
2022-10-04 14:55:00,238.71,239.14,238.56,239.12,55116.0,238.71,239.14,238.56,239.12,55116.0
2022-10-04 15:00:00,239.17,239.38,238.68,238.88,71209.0,239.17,239.38,238.68,238.88,71209.0
2022-10-04 15:05:00,238.82,238.96,238.4,238.89,48734.0,238.82,238.96,238.4,238.89,48734.0
2022-10-04 15:10:00,238.86,238.87,237.81,238.31,59078.0,238.86,238.87,237.81,238.31,59078.0
2022-10-04 15:15:00,238.31,238.75,238.11,238.65,42426.0,238.31,238.75,238.11,238.65,42426.0
2022-10-04 15:20:00,238.75,239.0,238.31,238.94,72787.0,238.75,239.0,238.31,238.94,72787.0
2022-10-04 15:25:00,238.91,239.15,238.61,238.97,97892.0,238.91,239.15,238.61,238.97,97892.0
2022-10-04 15:30:00,238.92,239.14,238.6,239.0,62088.0,238.92,239.14,238.6,239.0,62088.0
2022-10-04 15:35:00,239.0,239.78,238.79,239.67,125109.0,239.0,239.78,238.79,239.67,125109.0
2022-10-04 15:40:00,239.7,239.93,239.21,239.67,77822.0,239.7,239.93,239.21,239.67,77822.0
2022-10-04 15:45:00,239.66,240.15,239.5,239.75,109865.0,239.66,240.15,239.5,239.75,109865.0
2022-10-04 15:50:00,239.87,240.85,239.8,240.66,171484.0,239.87,240.85,239.8,240.66,171484.0
2022-10-04 15:55:00,240.6,240.99,240.36,240.85,334062.0,240.6,240.99,240.36,240.85,334062.0
2022-10-05 09:30:00,238.8,241.59,238.37,240.11,271701.0,238.8,241.59,238.37,240.11,271701.0
2022-10-05 09:35:00,240.25,240.66,238.17,238.83,113028.0,240.25,240.66,238.17,238.83,113028.0
2022-10-05 09:40:00,238.85,238.87,236.89,237.12,121388.0,238.85,238.87,236.89,237.12,121388.0
2022-10-05 09:45:00,237.03,238.05,236.34,237.16,125129.0,237.03,238.05,236.34,237.16,125129.0
2022-10-05 09:50:00,237.25,238.2,236.75,237.03,68233.0,237.25,238.2,236.75,237.03,68233.0
2022-10-05 09:55:00,237.0,237.65,236.77,237.18,57029.0,237.0,237.65,236.77,237.18,57029.0
2022-10-05 10:00:00,237.1,237.1,235.06,235.11,129184.0,237.1,237.1,235.06,235.11,129184.0
2022-10-05 10:05:00,235.14,235.14,233.97,234.04,112908.0,235.14,235.14,233.97,234.04,112908.0
2022-10-05 10:10:00,234.14,235.08,233.97,234.56,79966.0,234.14,235.08,233.97,234.56,79966.0
2022-10-05 10:15:00,234.4,234.6,232.64,232.73,106186.0,234.4,234.6,232.64,232.73,106186.0
2022-10-05 10:20:00,232.71,233.04,231.62,231.64,158253.0,232.71,233.04,231.62,231.64,158253.0
2022-10-05 10:25:00,231.64,232.08,230.76,231.04,170174.0,231.64,232.08,230.76,231.04,170174.0
2022-10-05 10:30:00,231.06,231.32,230.25,230.32,121357.0,231.06,231.32,230.25,230.32,121357.0
2022-10-05 10:35:00,230.33,231.3,230.16,230.8,154131.0,230.33,231.3,230.16,230.8,154131.0
2022-10-05 10:40:00,230.84,230.88,230.13,230.46,103682.0,230.84,230.88,230.13,230.46,103682.0
2022-10-05 10:45:00,230.44,230.57,229.46,229.81,158179.0,230.44,230.57,229.46,229.81,158179.0
2022-10-05 10:50:00,229.76,229.92,228.42,228.5,160339.0,229.76,229.92,228.42,228.5,160339.0
2022-10-05 10:55:00,228.5,228.86,227.53,228.33,176210.0,228.5,228.86,227.53,228.33,176210.0
2022-10-05 11:00:00,228.36,228.63,228.06,228.33,125048.0,228.36,228.63,228.06,228.33,125048.0
2022-10-05 11:05:00,228.34,228.5,227.38,227.93,126664.0,228.34,228.5,227.38,227.93,126664.0
2022-10-05 11:10:00,227.91,228.59,227.6,228.27,95772.0,227.91,228.59,227.6,228.27,95772.0
2022-10-05 11:15:00,228.32,228.9,227.95,228.85,85339.0,228.32,228.9,227.95,228.85,85339.0
2022-10-05 11:20:00,228.86,229.44,228.7,229.36,121500.0,228.86,229.44,228.7,229.36,121500.0
2022-10-05 11:25:00,229.37,229.58,229.1,229.45,69992.0,229.37,229.58,229.1,229.45,69992.0
2022-10-05 11:30:00,229.44,229.84,228.89,229.23,128537.0,229.44,229.84,228.89,229.23,128537.0
2022-10-05 11:35:00,229.19,230.02,229.12,229.73,96954.0,229.19,230.02,229.12,229.73,96954.0
2022-10-05 11:40:00,229.74,230.24,229.34,229.47,85575.0,229.74,230.24,229.34,229.47,85575.0
2022-10-05 11:45:00,229.43,229.49,228.4,228.4,62541.0,229.43,229.49,228.4,228.4,62541.0
2022-10-05 11:50:00,228.5,229.01,228.06,228.81,93600.0,228.5,229.01,228.06,228.81,93600.0
2022-10-05 11:55:00,228.87,229.22,228.46,228.85,61967.0,228.87,229.22,228.46,228.85,61967.0
2022-10-05 12:00:00,228.91,229.01,228.59,228.94,58199.0,228.91,229.01,228.59,228.94,58199.0
2022-10-05 12:05:00,229.04,231.07,228.99,230.71,126957.0,229.04,231.07,228.99,230.71,126957.0
2022-10-05 12:10:00,230.78,231.45,230.45,231.17,96477.0,230.78,231.45,230.45,231.17,96477.0
2022-10-05 12:15:00,231.08,231.91,231.02,231.55,68267.0,231.08,231.91,231.02,231.55,68267.0
2022-10-05 12:20:00,231.56,231.74,231.12,231.73,66909.0,231.56,231.74,231.12,231.73,66909.0
2022-10-05 12:25:00,231.69,231.76,231.15,231.38,69919.0,231.69,231.76,231.15,231.38,69919.0
2022-10-05 12:30:00,231.36,231.7,230.89,231.22,62510.0,231.36,231.7,230.89,231.22,62510.0
2022-10-05 12:35:00,231.16,231.91,231.16,231.81,51699.0,231.16,231.91,231.16,231.81,51699.0
2022-10-05 12:40:00,231.75,232.17,231.45,232.08,63261.0,231.75,232.17,231.45,232.08,63261.0
2022-10-05 12:45:00,232.03,233.27,231.91,233.16,84538.0,232.03,233.27,231.91,233.16,84538.0
2022-10-05 12:50:00,233.23,233.38,232.85,233.14,112838.0,233.23,233.38,232.85,233.14,112838.0
2022-10-05 12:55:00,233.12,233.33,232.31,232.55,116421.0,233.12,233.33,232.31,232.55,116421.0
2022-10-05 13:00:00,232.44,232.89,232.34,232.75,51332.0,232.44,232.89,232.34,232.75,51332.0
2022-10-05 13:05:00,232.8,233.44,232.68,233.19,57581.0,232.8,233.44,232.68,233.19,57581.0
2022-10-05 13:10:00,233.28,233.62,233.27,233.48,48359.0,233.28,233.62,233.27,233.48,48359.0
2022-10-05 13:15:00,233.5,234.42,233.49,233.99,102594.0,233.5,234.42,233.49,233.99,102594.0
2022-10-05 13:20:00,234.09,234.52,233.79,234.01,85663.0,234.09,234.52,233.79,234.01,85663.0
2022-10-05 13:25:00,233.95,234.16,233.7,233.9,42462.0,233.95,234.16,233.7,233.9,42462.0
2022-10-05 13:30:00,233.85,234.08,233.38,233.52,53374.0,233.85,234.08,233.38,233.52,53374.0
2022-10-05 13:35:00,233.53,233.78,233.25,233.65,72561.0,233.53,233.78,233.25,233.65,72561.0
2022-10-05 13:40:00,233.74,233.74,232.98,233.31,65116.0,233.74,233.74,232.98,233.31,65116.0
2022-10-05 13:45:00,233.32,234.1,233.12,234.05,69295.0,233.32,234.1,233.12,234.05,69295.0
2022-10-05 13:50:00,234.01,234.15,233.61,233.92,64126.0,234.01,234.15,233.61,233.92,64126.0
2022-10-05 13:55:00,233.92,234.11,233.31,233.45,62129.0,233.92,234.11,233.31,233.45,62129.0
2022-10-05 14:00:00,233.46,234.13,233.13,234.01,79795.0,233.46,234.13,233.13,234.01,79795.0
2022-10-05 14:05:00,234.08,234.61,233.9,233.9,80772.0,234.08,234.61,233.9,233.9,80772.0
2022-10-05 14:10:00,233.92,234.59,233.82,234.36,55010.0,233.92,234.59,233.82,234.36,55010.0
2022-10-05 14:15:00,234.29,235.17,234.23,234.97,59212.0,234.29,235.17,234.23,234.97,59212.0
2022-10-05 14:20:00,234.95,235.0,234.58,234.93,35053.0,234.95,235.0,234.58,234.93,35053.0
2022-10-05 14:25:00,234.87,235.55,234.72,235.5,68015.0,234.87,235.55,234.72,235.5,68015.0
2022-10-05 14:30:00,235.56,235.74,235.19,235.3,60874.0,235.56,235.74,235.19,235.3,60874.0
2022-10-05 14:35:00,235.3,236.26,235.24,236.09,67486.0,235.3,236.26,235.24,236.09,67486.0
2022-10-05 14:40:00,236.21,236.5,235.88,236.34,56387.0,236.21,236.5,235.88,236.34,56387.0
2022-10-05 14:45:00,236.37,236.47,235.88,236.0,77951.0,236.37,236.47,235.88,236.0,77951.0
2022-10-05 14:50:00,236.06,236.55,235.68,236.24,64760.0,236.06,236.55,235.68,236.24,64760.0
2022-10-05 14:55:00,236.3,236.64,236.15,236.63,50902.0,236.3,236.64,236.15,236.63,50902.0
2022-10-05 15:00:00,236.68,237.43,236.62,237.28,73910.0,236.68,237.43,236.62,237.28,73910.0
2022-10-05 15:05:00,237.28,237.95,237.13,237.73,72258.0,237.28,237.95,237.13,237.73,72258.0
2022-10-05 15:10:00,237.67,237.9,237.32,237.88,78079.0,237.67,237.9,237.32,237.88,78079.0
2022-10-05 15:15:00,237.94,238.4,237.78,238.08,84873.0,237.94,238.4,237.78,238.08,84873.0
2022-10-05 15:20:00,238.06,238.13,237.72,237.9,75468.0,238.06,238.13,237.72,237.9,75468.0
2022-10-05 15:25:00,237.92,237.93,237.34,237.53,67029.0,237.92,237.93,237.34,237.53,67029.0
2022-10-05 15:30:00,237.58,238.05,237.44,238.04,49008.0,237.58,238.05,237.44,238.04,49008.0
2022-10-05 15:35:00,238.0,238.38,237.87,238.26,114721.0,238.0,238.38,237.87,238.26,114721.0
2022-10-05 15:40:00,238.22,239.54,238.19,239.46,188426.0,238.22,239.54,238.19,239.46,188426.0
2022-10-05 15:45:00,239.4,239.64,238.35,238.42,197631.0,239.4,239.64,238.35,238.42,197631.0
2022-10-05 15:50:00,238.34,238.41,236.74,236.92,217329.0,238.34,238.41,236.74,236.92,217329.0
2022-10-05 15:55:00,236.79,237.16,236.29,236.73,279958.0,236.79,237.16,236.29,236.73,279958.0
2022-10-06 09:30:00,236.19,238.76,236.13,237.11,202013.0,236.19,238.76,236.13,237.11,202013.0
2022-10-06 09:35:00,237.12,238.0,236.39,237.53,126751.0,237.12,238.0,236.39,237.53,126751.0
2022-10-06 09:40:00,237.77,239.74,237.62,238.98,134073.0,237.77,239.74,237.62,238.98,134073.0
2022-10-06 09:45:00,239.0,239.28,238.0,238.54,128509.0,239.0,239.28,238.0,238.54,128509.0
2022-10-06 09:50:00,238.55,240.41,238.11,239.91,136404.0,238.55,240.41,238.11,239.91,136404.0
2022-10-06 09:55:00,239.86,240.15,238.32,238.79,134455.0,239.86,240.15,238.32,238.79,134455.0
2022-10-06 10:00:00,238.8,239.4,235.7,235.99,194250.0,238.8,239.4,235.7,235.99,194250.0
2022-10-06 10:05:00,236.1,236.1,234.43,234.84,149672.0,236.1,236.1,234.43,234.84,149672.0
2022-10-06 10:10:00,234.65,235.04,233.91,234.34,74488.0,234.65,235.04,233.91,234.34,74488.0
2022-10-06 10:15:00,234.34,235.68,234.34,234.96,98566.0,234.34,235.68,234.34,234.96,98566.0
2022-10-06 10:20:00,235.14,235.55,234.5,235.38,55329.0,235.14,235.55,234.5,235.38,55329.0
2022-10-06 10:25:00,235.25,236.14,234.38,234.45,88142.0,235.25,236.14,234.38,234.45,88142.0
2022-10-06 10:30:00,234.39,235.8,234.39,235.03,72770.0,234.39,235.8,234.39,235.03,72770.0
2022-10-06 10:35:00,234.97,235.94,234.9,235.44,42337.0,234.97,235.94,234.9,235.44,42337.0
2022-10-06 10:40:00,235.41,236.29,235.41,236.06,39046.0,235.41,236.29,235.41,236.06,39046.0
2022-10-06 10:45:00,236.04,237.16,235.58,237.15,75538.0,236.04,237.16,235.58,237.15,75538.0
2022-10-06 10:50:00,237.09,238.08,236.64,237.95,88327.0,237.09,238.08,236.64,237.95,88327.0
2022-10-06 10:55:00,237.96,238.84,237.71,238.83,77797.0,237.96,238.84,237.71,238.83,77797.0
2022-10-06 11:00:00,238.89,239.32,237.59,237.7,90344.0,238.89,239.32,237.59,237.7,90344.0
2022-10-06 11:05:00,237.77,238.71,237.59,238.26,49631.0,237.77,238.71,237.59,238.26,49631.0
2022-10-06 11:10:00,238.3,238.35,237.09,237.09,48503.0,238.3,238.35,237.09,237.09,48503.0
2022-10-06 11:15:00,237.24,238.46,237.11,238.23,63365.0,237.24,238.46,237.11,238.23,63365.0
2022-10-06 11:20:00,238.16,239.15,238.08,239.15,78771.0,238.16,239.15,238.08,239.15,78771.0
2022-10-06 11:25:00,239.09,239.32,238.62,239.3,59659.0,239.09,239.32,238.62,239.3,59659.0
2022-10-06 11:30:00,239.3,239.34,238.51,238.82,49336.0,239.3,239.34,238.51,238.82,49336.0
2022-10-06 11:35:00,238.73,239.59,238.15,238.34,69573.0,238.73,239.59,238.15,238.34,69573.0
2022-10-06 11:40:00,238.21,238.58,237.79,237.79,58799.0,238.21,238.58,237.79,237.79,58799.0
2022-10-06 11:45:00,237.9,239.1,237.9,238.75,32932.0,237.9,239.1,237.9,238.75,32932.0
2022-10-06 11:50:00,238.7,239.47,238.6,239.16,49183.0,238.7,239.47,238.6,239.16,49183.0
2022-10-06 11:55:00,239.11,239.12,237.02,237.24,88559.0,239.11,239.12,237.02,237.24,88559.0
2022-10-06 12:00:00,237.25,237.65,237.16,237.24,33825.0,237.25,237.65,237.16,237.24,33825.0
2022-10-06 12:05:00,237.4,237.48,236.85,236.97,27378.0,237.4,237.48,236.85,236.97,27378.0
2022-10-06 12:10:00,237.16,237.38,236.69,236.82,22817.0,237.16,237.38,236.69,236.82,22817.0
2022-10-06 12:15:00,236.78,237.3,236.74,237.15,19460.0,236.78,237.3,236.74,237.15,19460.0
2022-10-06 12:20:00,237.18,238.0,237.01,237.88,38419.0,237.18,238.0,237.01,237.88,38419.0
2022-10-06 12:25:00,237.9,238.26,237.57,238.11,34244.0,237.9,238.26,237.57,238.11,34244.0
2022-10-06 12:30:00,238.15,238.6,237.66,238.44,32634.0,238.15,238.6,237.66,238.44,32634.0
2022-10-06 12:35:00,238.56,238.94,238.23,238.94,31919.0,238.56,238.94,238.23,238.94,31919.0
2022-10-06 12:40:00,238.87,239.52,238.45,239.51,53784.0,238.87,239.52,238.45,239.51,53784.0
2022-10-06 12:45:00,239.46,239.69,239.11,239.37,64889.0,239.46,239.69,239.11,239.37,64889.0
2022-10-06 12:50:00,239.39,239.4,238.93,239.17,51974.0,239.39,239.4,238.93,239.17,51974.0
2022-10-06 12:55:00,239.23,239.57,238.82,239.28,143296.0,239.23,239.57,238.82,239.28,143296.0
2022-10-06 13:00:00,239.34,239.53,238.53,238.87,72711.0,239.34,239.53,238.53,238.87,72711.0
2022-10-06 13:05:00,238.88,239.1,238.25,238.59,62601.0,238.88,239.1,238.25,238.59,62601.0
2022-10-06 13:10:00,238.64,239.73,238.52,239.56,58546.0,238.64,239.73,238.52,239.56,58546.0
2022-10-06 13:15:00,239.58,240.28,239.57,240.09,79313.0,239.58,240.28,239.57,240.09,79313.0
2022-10-06 13:20:00,240.06,240.83,240.06,240.27,118299.0,240.06,240.83,240.06,240.27,118299.0
2022-10-06 13:25:00,240.27,240.68,239.86,240.63,72719.0,240.27,240.68,239.86,240.63,72719.0
2022-10-06 13:30:00,240.64,240.72,239.88,240.18,46764.0,240.64,240.72,239.88,240.18,46764.0
2022-10-06 13:35:00,240.19,240.73,240.0,240.49,40857.0,240.19,240.73,240.0,240.49,40857.0
2022-10-06 13:40:00,240.42,241.47,240.42,241.32,110036.0,240.42,241.47,240.42,241.32,110036.0
2022-10-06 13:45:00,241.25,242.29,241.25,242.2,150063.0,241.25,242.29,241.25,242.2,150063.0
2022-10-06 13:50:00,242.12,242.24,241.32,242.19,101054.0,242.12,242.24,241.32,242.19,101054.0
2022-10-06 13:55:00,242.15,242.93,242.07,242.9,119218.0,242.15,242.93,242.07,242.9,119218.0
2022-10-06 14:00:00,242.96,242.99,241.64,241.68,123955.0,242.96,242.99,241.64,241.68,123955.0
2022-10-06 14:05:00,241.61,242.1,241.29,242.01,99151.0,241.61,242.1,241.29,242.01,99151.0
2022-10-06 14:10:00,241.98,242.58,241.83,242.5,68473.0,241.98,242.58,241.83,242.5,68473.0
2022-10-06 14:15:00,242.48,242.59,242.03,242.58,88146.0,242.48,242.59,242.03,242.58,88146.0
2022-10-06 14:20:00,242.59,243.62,242.49,243.38,113073.0,242.59,243.62,242.49,243.38,113073.0
2022-10-06 14:25:00,243.46,243.87,242.95,243.0,120098.0,243.46,243.87,242.95,243.0,120098.0
2022-10-06 14:30:00,242.98,244.28,242.57,242.7,129827.0,242.98,244.28,242.57,242.7,129827.0
2022-10-06 14:35:00,242.84,243.49,242.63,242.83,81951.0,242.84,243.49,242.63,242.83,81951.0
2022-10-06 14:40:00,242.82,243.33,242.58,242.6,77119.0,242.82,243.33,242.58,242.6,77119.0
2022-10-06 14:45:00,242.49,242.52,241.1,241.25,172595.0,242.49,242.52,241.1,241.25,172595.0
2022-10-06 14:50:00,241.28,241.44,240.66,240.66,90304.0,241.28,241.44,240.66,240.66,90304.0
2022-10-06 14:55:00,240.68,241.45,240.45,240.87,64978.0,240.68,241.45,240.45,240.87,64978.0
2022-10-06 15:00:00,240.79,241.2,240.4,241.09,84379.0,240.79,241.2,240.4,241.09,84379.0
2022-10-06 15:05:00,241.16,241.17,240.01,240.33,60741.0,241.16,241.17,240.01,240.33,60741.0
2022-10-06 15:10:00,240.34,240.65,239.8,240.58,83096.0,240.34,240.65,239.8,240.58,83096.0
2022-10-06 15:15:00,240.47,240.82,240.27,240.53,59415.0,240.47,240.82,240.27,240.53,59415.0
2022-10-06 15:20:00,240.51,241.23,240.28,240.72,63000.0,240.51,241.23,240.28,240.72,63000.0
2022-10-06 15:25:00,240.61,240.99,240.44,240.76,41924.0,240.61,240.99,240.44,240.76,41924.0
2022-10-06 15:30:00,240.74,241.43,240.67,241.14,63365.0,240.74,241.43,240.67,241.14,63365.0
2022-10-06 15:35:00,241.13,241.39,240.9,241.08,46411.0,241.13,241.39,240.9,241.08,46411.0
2022-10-06 15:40:00,241.03,241.08,240.56,240.67,51634.0,241.03,241.08,240.56,240.67,51634.0
2022-10-06 15:45:00,240.7,240.99,239.94,240.01,94736.0,240.7,240.99,239.94,240.01,94736.0
2022-10-06 15:50:00,239.92,240.29,239.2,239.5,169986.0,239.92,240.29,239.2,239.5,169986.0
2022-10-06 15:55:00,239.51,240.15,239.34,240.02,241897.0,239.51,240.15,239.34,240.02,241897.0
2022-10-07 09:30:00,235.77,237.33,235.0,236.81,214349.0,235.77,237.33,235.0,236.81,214349.0
2022-10-07 09:35:00,236.65,236.71,234.53,234.8,106568.0,236.65,236.71,234.53,234.8,106568.0
2022-10-07 09:40:00,234.91,235.94,233.25,233.38,142150.0,234.91,235.94,233.25,233.38,142150.0
2022-10-07 09:45:00,233.26,233.5,232.17,232.25,134049.0,233.26,233.5,232.17,232.25,134049.0
2022-10-07 09:50:00,232.21,232.55,231.21,231.76,112947.0,232.21,232.55,231.21,231.76,112947.0
2022-10-07 09:55:00,231.77,231.99,231.08,231.69,89333.0,231.77,231.99,231.08,231.69,89333.0
2022-10-07 10:00:00,231.6,232.25,231.25,231.69,78360.0,231.6,232.25,231.25,231.69,78360.0
2022-10-07 10:05:00,231.81,233.35,231.5,232.7,125499.0,231.81,233.35,231.5,232.7,125499.0
2022-10-07 10:10:00,232.62,232.99,232.09,232.14,62400.0,232.62,232.99,232.09,232.14,62400.0
2022-10-07 10:15:00,232.27,233.22,232.2,233.12,77213.0,232.27,233.22,232.2,233.12,77213.0
2022-10-07 10:20:00,233.15,234.51,232.66,234.03,118569.0,233.15,234.51,232.66,234.03,118569.0
2022-10-07 10:25:00,234.02,234.22,232.93,233.13,80746.0,234.02,234.22,232.93,233.13,80746.0
2022-10-07 10:30:00,233.25,233.49,232.69,232.72,68470.0,233.25,233.49,232.69,232.72,68470.0
2022-10-07 10:35:00,232.7,232.76,231.75,231.8,71575.0,232.7,232.76,231.75,231.8,71575.0
2022-10-07 10:40:00,231.9,233.25,231.82,233.16,75564.0,231.9,233.25,231.82,233.16,75564.0
2022-10-07 10:45:00,233.12,233.95,232.96,233.88,74071.0,233.12,233.95,232.96,233.88,74071.0
2022-10-07 10:50:00,233.9,234.83,233.35,234.46,68869.0,233.9,234.83,233.35,234.46,68869.0
2022-10-07 10:55:00,234.52,234.65,233.82,234.06,92374.0,234.52,234.65,233.82,234.06,92374.0
2022-10-07 11:00:00,234.06,234.67,233.91,234.24,53035.0,234.06,234.67,233.91,234.24,53035.0
2022-10-07 11:05:00,234.11,234.17,233.35,233.59,42618.0,234.11,234.17,233.35,233.59,42618.0
2022-10-07 11:10:00,233.6,234.16,232.9,233.51,45128.0,233.6,234.16,232.9,233.51,45128.0
2022-10-07 11:15:00,233.6,234.02,233.25,233.31,44101.0,233.6,234.02,233.25,233.31,44101.0
2022-10-07 11:20:00,233.31,233.61,232.65,232.92,66283.0,233.31,233.61,232.65,232.92,66283.0
2022-10-07 11:25:00,232.93,233.05,232.49,232.82,47253.0,232.93,233.05,232.49,232.82,47253.0
2022-10-07 11:30:00,232.74,232.95,231.67,231.79,62277.0,232.74,232.95,231.67,231.79,62277.0
2022-10-07 11:35:00,231.83,232.23,231.79,232.09,46346.0,231.83,232.23,231.79,232.09,46346.0
2022-10-07 11:40:00,232.2,232.6,231.95,232.43,52970.0,232.2,232.6,231.95,232.43,52970.0
2022-10-07 11:45:00,232.49,232.73,232.07,232.2,25957.0,232.49,232.73,232.07,232.2,25957.0
2022-10-07 11:50:00,232.15,232.56,231.97,232.07,32642.0,232.15,232.56,231.97,232.07,32642.0
2022-10-07 11:55:00,232.06,232.23,231.7,231.78,51388.0,232.06,232.23,231.7,231.78,51388.0
2022-10-07 12:00:00,231.84,232.0,231.55,231.8,47325.0,231.84,232.0,231.55,231.8,47325.0
2022-10-07 12:05:00,231.83,231.9,231.12,231.44,36956.0,231.83,231.9,231.12,231.44,36956.0
2022-10-07 12:10:00,231.42,231.74,230.86,230.96,45760.0,231.42,231.74,230.86,230.96,45760.0
2022-10-07 12:15:00,231.02,231.04,230.3,230.31,87914.0,231.02,231.04,230.3,230.31,87914.0
2022-10-07 12:20:00,230.34,230.56,229.45,229.48,95616.0,230.34,230.56,229.45,229.48,95616.0
2022-10-07 12:25:00,229.48,230.3,229.44,229.97,48113.0,229.48,230.3,229.44,229.97,48113.0
2022-10-07 12:30:00,230.06,230.06,229.63,229.68,35051.0,230.06,230.06,229.63,229.68,35051.0
2022-10-07 12:35:00,229.63,229.81,229.4,229.79,33189.0,229.63,229.81,229.4,229.79,33189.0
2022-10-07 12:40:00,229.89,229.89,229.12,229.38,45257.0,229.89,229.89,229.12,229.38,45257.0
2022-10-07 12:45:00,229.34,229.48,228.98,229.05,33911.0,229.34,229.48,228.98,229.05,33911.0
2022-10-07 12:50:00,229.05,229.65,228.82,229.49,40225.0,229.05,229.65,228.82,229.49,40225.0
2022-10-07 12:55:00,229.49,229.98,229.49,229.68,45245.0,229.49,229.98,229.49,229.68,45245.0
2022-10-07 13:00:00,229.65,230.52,229.14,229.39,60488.0,229.65,230.52,229.14,229.39,60488.0
2022-10-07 13:05:00,229.38,229.57,228.84,228.93,47115.0,229.38,229.57,228.84,228.93,47115.0
2022-10-07 13:10:00,228.9,229.67,228.83,229.63,36289.0,228.9,229.67,228.83,229.63,36289.0
2022-10-07 13:15:00,229.71,230.5,229.6,230.28,47063.0,229.71,230.5,229.6,230.28,47063.0
2022-10-07 13:20:00,230.24,230.31,229.31,229.42,52850.0,230.24,230.31,229.31,229.42,52850.0
2022-10-07 13:25:00,229.41,229.54,229.04,229.12,44043.0,229.41,229.54,229.04,229.12,44043.0
2022-10-07 13:30:00,229.1,229.39,228.65,229.19,60414.0,229.1,229.39,228.65,229.19,60414.0
2022-10-07 13:35:00,229.15,229.48,229.02,229.18,46691.0,229.15,229.48,229.02,229.18,46691.0
2022-10-07 13:40:00,229.17,229.65,229.08,229.29,56361.0,229.17,229.65,229.08,229.29,56361.0
2022-10-07 13:45:00,229.24,229.6,229.17,229.27,37717.0,229.24,229.6,229.17,229.27,37717.0
2022-10-07 13:50:00,229.22,229.33,228.8,228.95,37368.0,229.22,229.33,228.8,228.95,37368.0
2022-10-07 13:55:00,228.98,229.34,228.57,228.6,61280.0,228.98,229.34,228.57,228.6,61280.0
2022-10-07 14:00:00,228.64,228.95,228.2,228.83,68568.0,228.64,228.95,228.2,228.83,68568.0
2022-10-07 14:05:00,228.89,229.02,228.54,228.66,42233.0,228.89,229.02,228.54,228.66,42233.0
2022-10-07 14:10:00,228.64,228.79,228.12,228.63,47974.0,228.64,228.79,228.12,228.63,47974.0
2022-10-07 14:15:00,228.7,228.85,228.31,228.36,41481.0,228.7,228.85,228.31,228.36,41481.0
2022-10-07 14:20:00,228.39,228.46,227.86,227.96,73151.0,228.39,228.46,227.86,227.96,73151.0
2022-10-07 14:25:00,228.0,228.18,227.86,227.92,50510.0,228.0,228.18,227.86,227.92,50510.0
2022-10-07 14:30:00,227.91,227.94,227.44,227.62,70212.0,227.91,227.94,227.44,227.62,70212.0
2022-10-07 14:35:00,227.63,227.74,226.93,226.95,54206.0,227.63,227.74,226.93,226.95,54206.0
2022-10-07 14:40:00,226.98,227.32,226.55,226.68,91514.0,226.98,227.32,226.55,226.68,91514.0
2022-10-07 14:45:00,226.64,226.81,225.83,226.08,143659.0,226.64,226.81,225.83,226.08,143659.0
2022-10-07 14:50:00,226.06,226.94,225.72,226.65,132010.0,226.06,226.94,225.72,226.65,132010.0
2022-10-07 14:55:00,226.75,227.0,226.52,226.63,75429.0,226.75,227.0,226.52,226.63,75429.0
2022-10-07 15:00:00,226.63,227.63,226.58,227.63,102583.0,226.63,227.63,226.58,227.63,102583.0
2022-10-07 15:05:00,227.63,227.65,227.14,227.37,82339.0,227.63,227.65,227.14,227.37,82339.0
2022-10-07 15:10:00,227.4,227.46,226.39,226.54,55189.0,227.4,227.46,226.39,226.54,55189.0
2022-10-07 15:15:00,226.61,226.73,226.22,226.42,57800.0,226.61,226.73,226.22,226.42,57800.0
2022-10-07 15:20:00,226.43,226.63,226.05,226.23,64470.0,226.43,226.63,226.05,226.23,64470.0
2022-10-07 15:25:00,226.26,226.35,225.4,225.69,85113.0,226.26,226.35,225.4,225.69,85113.0
2022-10-07 15:30:00,225.67,225.82,224.78,224.85,162344.0,225.67,225.82,224.78,224.85,162344.0
2022-10-07 15:35:00,224.83,225.59,224.52,225.59,120430.0,224.83,225.59,224.52,225.59,120430.0
2022-10-07 15:40:00,225.53,225.83,225.28,225.58,104960.0,225.53,225.83,225.28,225.58,104960.0
2022-10-07 15:45:00,225.67,225.67,224.89,225.21,107228.0,225.67,225.67,224.89,225.21,107228.0
2022-10-07 15:50:00,225.2,225.61,224.56,224.76,174475.0,225.2,225.61,224.56,224.76,174475.0
2022-10-07 15:55:00,224.68,225.48,224.28,224.76,540681.0,224.68,225.48,224.28,224.76,540681.0
2022-10-10 09:30:00,226.32,226.83,224.23,226.09,199479.0,226.32,226.83,224.23,226.09,199479.0
2022-10-10 09:35:00,226.27,228.69,226.24,227.81,212551.0,226.27,228.69,226.24,227.81,212551.0
2022-10-10 09:40:00,227.81,231.87,227.39,231.55,304491.0,227.81,231.87,227.39,231.55,304491.0
2022-10-10 09:45:00,231.45,233.83,231.21,231.37,374120.0,231.45,233.83,231.21,231.37,374120.0
2022-10-10 09:50:00,231.45,232.27,229.45,229.69,220311.0,231.45,232.27,229.45,229.69,220311.0
2022-10-10 09:55:00,229.65,230.59,229.36,229.68,179685.0,229.65,230.59,229.36,229.68,179685.0
2022-10-10 10:00:00,229.68,230.91,229.0,229.7,226313.0,229.68,230.91,229.0,229.7,226313.0
2022-10-10 10:05:00,229.67,231.65,229.67,230.0,113970.0,229.67,231.65,229.67,230.0,113970.0
2022-10-10 10:10:00,230.04,230.84,229.82,230.65,96317.0,230.04,230.84,229.82,230.65,96317.0
2022-10-10 10:15:00,230.67,232.13,230.5,231.41,120487.0,230.67,232.13,230.5,231.41,120487.0
2022-10-10 10:20:00,231.4,231.63,230.0,230.05,78607.0,231.4,231.63,230.0,230.05,78607.0
2022-10-10 10:25:00,230.01,231.07,229.26,230.65,139927.0,230.01,231.07,229.26,230.65,139927.0
2022-10-10 10:30:00,230.41,230.67,228.57,228.72,90464.0,230.41,230.67,228.57,228.72,90464.0
2022-10-10 10:35:00,228.61,228.78,226.75,226.77,115761.0,228.61,228.78,226.75,226.77,115761.0
2022-10-10 10:40:00,226.75,227.29,226.62,226.98,91121.0,226.75,227.29,226.62,226.98,91121.0
2022-10-10 10:45:00,226.94,228.17,226.94,227.67,92564.0,226.94,228.17,226.94,227.67,92564.0
2022-10-10 10:50:00,227.68,227.83,226.52,226.6,86635.0,227.68,227.83,226.52,226.6,86635.0
2022-10-10 10:55:00,226.55,227.29,226.33,227.15,79776.0,226.55,227.29,226.33,227.15,79776.0
2022-10-10 11:00:00,227.09,227.15,226.43,226.5,106014.0,227.09,227.15,226.43,226.5,106014.0
2022-10-10 11:05:00,226.49,227.53,226.46,227.17,53353.0,226.49,227.53,226.46,227.17,53353.0
2022-10-10 11:10:00,227.18,227.87,227.09,227.8,62468.0,227.18,227.87,227.09,227.8,62468.0
2022-10-10 11:15:00,227.73,228.0,227.21,227.47,60858.0,227.73,228.0,227.21,227.47,60858.0
2022-10-10 11:20:00,227.4,228.56,227.03,228.42,98680.0,227.4,228.56,227.03,228.42,98680.0
2022-10-10 11:25:00,228.42,228.57,227.78,228.02,66991.0,228.42,228.57,227.78,228.02,66991.0
2022-10-10 11:30:00,228.01,228.26,227.32,227.98,59286.0,228.01,228.26,227.32,227.98,59286.0
2022-10-10 11:35:00,228.03,228.22,227.39,227.68,61571.0,228.03,228.22,227.39,227.68,61571.0
2022-10-10 11:40:00,227.78,228.57,227.42,228.41,64833.0,227.78,228.57,227.42,228.41,64833.0
2022-10-10 11:45:00,228.4,229.46,228.03,229.3,92990.0,228.4,229.46,228.03,229.3,92990.0
2022-10-10 11:50:00,229.23,229.87,229.14,229.51,92317.0,229.23,229.87,229.14,229.51,92317.0
2022-10-10 11:55:00,229.59,229.75,229.07,229.3,72906.0,229.59,229.75,229.07,229.3,72906.0
2022-10-10 12:00:00,229.34,229.34,228.7,228.81,46503.0,229.34,229.34,228.7,228.81,46503.0
2022-10-10 12:05:00,228.82,229.08,227.77,227.91,62804.0,228.82,229.08,227.77,227.91,62804.0
2022-10-10 12:10:00,227.87,228.28,227.78,228.21,58212.0,227.87,228.28,227.78,228.21,58212.0
2022-10-10 12:15:00,228.11,228.82,228.09,228.56,66921.0,228.11,228.82,228.09,228.56,66921.0
2022-10-10 12:20:00,228.5,228.53,227.55,227.67,59676.0,228.5,228.53,227.55,227.67,59676.0
2022-10-10 12:25:00,227.61,227.84,227.16,227.34,61443.0,227.61,227.84,227.16,227.34,61443.0
2022-10-10 12:30:00,227.3,227.62,227.07,227.34,49023.0,227.3,227.62,227.07,227.34,49023.0
2022-10-10 12:35:00,227.31,227.31,226.89,227.3,38040.0,227.31,227.31,226.89,227.3,38040.0
2022-10-10 12:40:00,227.34,227.41,226.76,227.05,38565.0,227.34,227.41,226.76,227.05,38565.0
2022-10-10 12:45:00,226.96,227.12,226.4,226.83,40798.0,226.96,227.12,226.4,226.83,40798.0
2022-10-10 12:50:00,226.88,226.88,226.51,226.7,32846.0,226.88,226.88,226.51,226.7,32846.0
2022-10-10 12:55:00,226.66,227.2,226.6,226.65,62426.0,226.66,227.2,226.6,226.65,62426.0
2022-10-10 13:00:00,226.61,226.61,226.04,226.28,52632.0,226.61,226.61,226.04,226.28,52632.0
2022-10-10 13:05:00,226.25,226.54,226.1,226.43,39803.0,226.25,226.54,226.1,226.43,39803.0
2022-10-10 13:10:00,226.41,227.45,226.16,227.15,79238.0,226.41,227.45,226.16,227.15,79238.0
2022-10-10 13:15:00,227.22,227.77,227.18,227.65,78994.0,227.22,227.77,227.18,227.65,78994.0
2022-10-10 13:20:00,227.65,228.54,227.65,228.09,80351.0,227.65,228.54,227.65,228.09,80351.0
2022-10-10 13:25:00,228.09,228.33,227.88,228.05,42258.0,228.09,228.33,227.88,228.05,42258.0
2022-10-10 13:30:00,228.01,229.33,228.0,228.91,61380.0,228.01,229.33,228.0,228.91,61380.0
2022-10-10 13:35:00,228.95,229.25,228.69,228.92,52301.0,228.95,229.25,228.69,228.92,52301.0
2022-10-10 13:40:00,228.96,229.35,228.7,228.78,63869.0,228.96,229.35,228.7,228.78,63869.0
2022-10-10 13:45:00,228.83,231.44,228.77,231.18,141815.0,228.83,231.44,228.77,231.18,141815.0
2022-10-10 13:50:00,231.27,231.93,231.02,231.86,97074.0,231.27,231.93,231.02,231.86,97074.0
2022-10-10 13:55:00,231.74,231.92,231.23,231.6,67713.0,231.74,231.92,231.23,231.6,67713.0
2022-10-10 14:00:00,231.6,231.65,230.82,231.0,53217.0,231.6,231.65,230.82,231.0,53217.0
2022-10-10 14:05:00,230.99,230.99,230.02,230.18,61695.0,230.99,230.99,230.02,230.18,61695.0
2022-10-10 14:10:00,230.22,230.43,229.92,230.17,44166.0,230.22,230.43,229.92,230.17,44166.0
2022-10-10 14:15:00,230.13,230.32,229.92,230.1,38709.0,230.13,230.32,229.92,230.1,38709.0
2022-10-10 14:20:00,230.18,230.62,229.54,229.81,50537.0,230.18,230.62,229.54,229.81,50537.0
2022-10-10 14:25:00,229.81,230.5,229.81,230.17,25996.0,229.81,230.5,229.81,230.17,25996.0
2022-10-10 14:30:00,230.16,231.26,229.87,231.01,48329.0,230.16,231.26,229.87,231.01,48329.0
2022-10-10 14:35:00,230.96,231.16,230.67,231.06,53575.0,230.96,231.16,230.67,231.06,53575.0
2022-10-10 14:40:00,231.06,231.45,230.55,230.85,45343.0,231.06,231.45,230.55,230.85,45343.0
2022-10-10 14:45:00,230.76,230.78,230.0,230.16,51365.0,230.76,230.78,230.0,230.16,51365.0
2022-10-10 14:50:00,230.16,230.3,229.68,230.1,75332.0,230.16,230.3,229.68,230.1,75332.0
2022-10-10 14:55:00,230.11,230.18,229.2,229.65,69220.0,230.11,230.18,229.2,229.65,69220.0
2022-10-10 15:00:00,229.66,230.2,229.06,229.26,54124.0,229.66,230.2,229.06,229.26,54124.0
2022-10-10 15:05:00,229.18,229.75,229.13,229.54,34288.0,229.18,229.75,229.13,229.54,34288.0
2022-10-10 15:10:00,229.53,230.11,229.23,229.99,47551.0,229.53,230.11,229.23,229.99,47551.0
2022-10-10 15:15:00,229.88,230.49,229.87,230.48,53641.0,229.88,230.49,229.87,230.48,53641.0
2022-10-10 15:20:00,230.44,230.71,230.02,230.2,45151.0,230.44,230.71,230.02,230.2,45151.0
2022-10-10 15:25:00,230.19,230.19,229.49,229.75,42567.0,230.19,230.19,229.49,229.75,42567.0
2022-10-10 15:30:00,229.85,230.38,229.63,230.15,46530.0,229.85,230.38,229.63,230.15,46530.0
2022-10-10 15:35:00,230.17,231.17,230.01,230.73,74874.0,230.17,231.17,230.01,230.73,74874.0
2022-10-10 15:40:00,230.77,230.87,230.0,230.5,75748.0,230.77,230.87,230.0,230.5,75748.0
2022-10-10 15:45:00,230.5,231.11,230.31,230.8,88194.0,230.5,231.11,230.31,230.8,88194.0
2022-10-10 15:50:00,230.87,231.08,230.04,230.31,168099.0,230.87,231.08,230.04,230.31,168099.0
2022-10-10 15:55:00,230.38,230.68,229.66,229.96,316816.0,230.38,230.68,229.66,229.96,316816.0
2022-10-11 09:30:00,226.18,230.44,225.73,228.31,374755.0,226.18,230.44,225.73,228.31,374755.0
2022-10-11 09:35:00,228.17,229.36,227.7,228.19,120290.0,228.17,229.36,227.7,228.19,120290.0
2022-10-11 09:40:00,228.12,228.49,225.33,225.5,170635.0,228.12,228.49,225.33,225.5,170635.0
2022-10-11 09:45:00,225.49,225.64,222.44,223.3,261366.0,225.49,225.64,222.44,223.3,261366.0
2022-10-11 09:50:00,223.34,224.67,222.62,222.88,122258.0,223.34,224.67,222.62,222.88,122258.0
2022-10-11 09:55:00,222.95,223.05,220.2,220.63,169122.0,222.95,223.05,220.2,220.63,169122.0
2022-10-11 10:00:00,220.69,220.83,219.14,219.62,225744.0,220.69,220.83,219.14,219.62,225744.0
2022-10-11 10:05:00,219.6,219.75,218.04,218.07,197578.0,219.6,219.75,218.04,218.07,197578.0
2022-10-11 10:10:00,218.05,218.51,217.51,217.7,259906.0,218.05,218.51,217.51,217.7,259906.0
2022-10-11 10:15:00,217.75,218.15,216.61,216.73,239420.0,217.75,218.15,216.61,216.73,239420.0
2022-10-11 10:20:00,216.72,216.74,215.05,216.42,294787.0,216.72,216.74,215.05,216.42,294787.0
2022-10-11 10:25:00,216.5,217.22,215.91,216.29,267239.0,216.5,217.22,215.91,216.29,267239.0
2022-10-11 10:30:00,216.24,217.33,215.12,216.52,231104.0,216.24,217.33,215.12,216.52,231104.0
2022-10-11 10:35:00,216.54,216.72,213.72,214.8,297397.0,216.54,216.72,213.72,214.8,297397.0
2022-10-11 10:40:00,214.8,215.56,214.52,215.3,207093.0,214.8,215.56,214.52,215.3,207093.0
2022-10-11 10:45:00,215.32,215.94,215.14,215.63,135138.0,215.32,215.94,215.14,215.63,135138.0
2022-10-11 10:50:00,215.53,216.98,215.45,216.66,158772.0,215.53,216.98,215.45,216.66,158772.0
2022-10-11 10:55:00,216.76,217.89,215.78,216.03,228114.0,216.76,217.89,215.78,216.03,228114.0
2022-10-11 11:00:00,216.0,218.22,215.77,218.03,196025.0,216.0,218.22,215.77,218.03,196025.0
2022-10-11 11:05:00,218.0,218.0,216.11,216.95,170637.0,218.0,218.0,216.11,216.95,170637.0
2022-10-11 11:10:00,216.89,217.64,216.6,216.93,103804.0,216.89,217.64,216.6,216.93,103804.0
2022-10-11 11:15:00,217.03,218.26,216.98,217.45,223251.0,217.03,218.26,216.98,217.45,223251.0
2022-10-11 11:20:00,217.55,217.97,217.08,217.58,143924.0,217.55,217.97,217.08,217.58,143924.0
2022-10-11 11:25:00,217.58,218.73,217.28,218.0,104024.0,217.58,218.73,217.28,218.0,104024.0
2022-10-11 11:30:00,217.96,218.58,217.82,218.29,130994.0,217.96,218.58,217.82,218.29,130994.0
2022-10-11 11:35:00,218.27,219.14,217.71,217.74,174476.0,218.27,219.14,217.71,217.74,174476.0
2022-10-11 11:40:00,217.78,218.84,217.32,218.84,144661.0,217.78,218.84,217.32,218.84,144661.0
2022-10-11 11:45:00,218.84,219.66,218.68,219.45,149640.0,218.84,219.66,218.68,219.45,149640.0
2022-10-11 11:50:00,219.5,220.22,219.42,219.63,119273.0,219.5,220.22,219.42,219.63,119273.0
2022-10-11 11:55:00,219.61,220.28,219.0,219.28,132861.0,219.61,220.28,219.0,219.28,132861.0
2022-10-11 12:00:00,219.31,219.32,218.16,218.22,134889.0,219.31,219.32,218.16,218.22,134889.0
2022-10-11 12:05:00,218.19,218.37,217.14,217.88,133422.0,218.19,218.37,217.14,217.88,133422.0
2022-10-11 12:10:00,217.84,219.0,217.75,219.0,105354.0,217.84,219.0,217.75,219.0,105354.0
2022-10-11 12:15:00,219.03,219.99,218.69,219.95,155848.0,219.03,219.99,218.69,219.95,155848.0
2022-10-11 12:20:00,219.99,220.99,219.84,220.88,138175.0,219.99,220.99,219.84,220.88,138175.0
2022-10-11 12:25:00,220.84,220.99,220.01,220.09,111409.0,220.84,220.99,220.01,220.09,111409.0
2022-10-11 12:30:00,220.04,221.21,220.03,221.15,107856.0,220.04,221.21,220.03,221.15,107856.0
2022-10-11 12:35:00,221.14,221.53,220.72,221.38,167891.0,221.14,221.53,220.72,221.38,167891.0
2022-10-11 12:40:00,221.33,222.59,221.23,222.51,163700.0,221.33,222.59,221.23,222.51,163700.0
2022-10-11 12:45:00,222.52,223.12,222.48,222.62,121244.0,222.52,223.12,222.48,222.62,121244.0
2022-10-11 12:50:00,222.63,222.88,221.12,221.22,99667.0,222.63,222.88,221.12,221.22,99667.0
2022-10-11 12:55:00,221.1,221.56,220.75,221.37,66708.0,221.1,221.56,220.75,221.37,66708.0
2022-10-11 13:00:00,221.44,221.51,221.0,221.11,47519.0,221.44,221.51,221.0,221.11,47519.0
2022-10-11 13:05:00,221.07,221.75,220.58,221.59,83212.0,221.07,221.75,220.58,221.59,83212.0
2022-10-11 13:10:00,221.58,221.97,221.27,221.79,76584.0,221.58,221.97,221.27,221.79,76584.0
2022-10-11 13:15:00,221.73,221.91,220.7,221.14,103241.0,221.73,221.91,220.7,221.14,103241.0
2022-10-11 13:20:00,221.09,221.95,220.87,221.95,60663.0,221.09,221.95,220.87,221.95,60663.0
2022-10-11 13:25:00,221.9,221.99,220.1,220.43,91182.0,221.9,221.99,220.1,220.43,91182.0
2022-10-11 13:30:00,220.39,220.73,219.82,220.6,65825.0,220.39,220.73,219.82,220.6,65825.0
2022-10-11 13:35:00,220.61,221.0,220.36,220.67,64468.0,220.61,221.0,220.36,220.67,64468.0
2022-10-11 13:40:00,220.65,220.99,220.31,220.55,44427.0,220.65,220.99,220.31,220.55,44427.0
2022-10-11 13:45:00,220.68,221.3,220.59,220.85,95830.0,220.68,221.3,220.59,220.85,95830.0
2022-10-11 13:50:00,220.83,221.08,220.19,220.42,80521.0,220.83,221.08,220.19,220.42,80521.0
2022-10-11 13:55:00,220.37,220.79,220.01,220.65,47762.0,220.37,220.79,220.01,220.65,47762.0
2022-10-11 14:00:00,220.68,221.07,220.21,220.74,45852.0,220.68,221.07,220.21,220.74,45852.0
2022-10-11 14:05:00,220.75,220.95,219.5,219.83,71490.0,220.75,220.95,219.5,219.83,71490.0
2022-10-11 14:10:00,219.85,219.9,218.76,219.17,114075.0,219.85,219.9,218.76,219.17,114075.0
2022-10-11 14:15:00,219.12,219.17,217.91,217.94,81988.0,219.12,219.17,217.91,217.94,81988.0
2022-10-11 14:20:00,217.93,218.5,217.86,218.49,84480.0,217.93,218.5,217.86,218.49,84480.0
2022-10-11 14:25:00,218.45,218.6,217.82,218.08,130422.0,218.45,218.6,217.82,218.08,130422.0
2022-10-11 14:30:00,218.09,218.59,218.0,218.24,126956.0,218.09,218.59,218.0,218.24,126956.0
2022-10-11 14:35:00,218.25,218.25,217.25,218.13,128824.0,218.25,218.25,217.25,218.13,128824.0
2022-10-11 14:40:00,218.17,218.38,217.18,217.21,82100.0,218.17,218.38,217.18,217.21,82100.0
2022-10-11 14:45:00,217.2,217.25,215.77,216.14,161960.0,217.2,217.25,215.77,216.14,161960.0
2022-10-11 14:50:00,216.13,216.29,215.16,215.24,117353.0,216.13,216.29,215.16,215.24,117353.0
2022-10-11 14:55:00,215.2,215.49,214.92,215.33,125493.0,215.2,215.49,214.92,215.33,125493.0
2022-10-11 15:00:00,215.28,215.83,215.01,215.51,118022.0,215.28,215.83,215.01,215.51,118022.0
2022-10-11 15:05:00,215.52,216.06,215.2,215.45,79002.0,215.52,216.06,215.2,215.45,79002.0
2022-10-11 15:10:00,215.41,215.58,214.41,214.76,140597.0,215.41,215.58,214.41,214.76,140597.0
2022-10-11 15:15:00,214.82,215.02,214.16,214.77,126485.0,214.82,215.02,214.16,214.77,126485.0
2022-10-11 15:20:00,214.72,215.25,214.62,214.81,158399.0,214.72,215.25,214.62,214.81,158399.0
2022-10-11 15:25:00,214.78,214.94,213.76,214.31,192993.0,214.78,214.94,213.76,214.31,192993.0
2022-10-11 15:30:00,214.35,214.83,213.8,214.38,95358.0,214.35,214.83,213.8,214.38,95358.0
2022-10-11 15:35:00,214.31,215.2,214.28,214.8,131321.0,214.31,215.2,214.28,214.8,131321.0
2022-10-11 15:40:00,214.8,214.81,213.8,214.45,139900.0,214.8,214.81,213.8,214.45,139900.0
2022-10-11 15:45:00,214.46,214.89,214.06,214.83,101087.0,214.46,214.89,214.06,214.83,101087.0
2022-10-11 15:50:00,214.76,214.83,213.7,214.55,166686.0,214.76,214.83,213.7,214.55,166686.0
2022-10-11 15:55:00,214.55,214.95,214.06,214.25,382196.0,214.55,214.95,214.06,214.25,382196.0
2022-10-12 09:30:00,214.15,217.0,212.64,216.86,299389.0,214.15,217.0,212.64,216.86,299389.0
2022-10-12 09:35:00,216.73,222.54,216.56,221.13,576585.0,216.73,222.54,216.56,221.13,576585.0
2022-10-12 09:40:00,221.18,222.15,218.38,219.98,420847.0,221.18,222.15,218.38,219.98,420847.0
2022-10-12 09:45:00,220.17,220.51,217.38,218.31,208023.0,220.17,220.51,217.38,218.31,208023.0
2022-10-12 09:50:00,218.37,218.6,216.5,216.78,192627.0,218.37,218.6,216.5,216.78,192627.0
2022-10-12 09:55:00,217.07,217.88,216.06,217.29,151232.0,217.07,217.88,216.06,217.29,151232.0
2022-10-12 10:00:00,217.3,218.32,216.9,217.04,163322.0,217.3,218.32,216.9,217.04,163322.0
2022-10-12 10:05:00,217.21,217.29,215.38,216.25,156391.0,217.21,217.29,215.38,216.25,156391.0
2022-10-12 10:10:00,216.18,216.26,215.25,215.43,97632.0,216.18,216.26,215.25,215.43,97632.0
2022-10-12 10:15:00,215.33,215.84,214.84,215.41,118872.0,215.33,215.84,214.84,215.41,118872.0
2022-10-12 10:20:00,215.23,216.05,214.57,215.79,120648.0,215.23,216.05,214.57,215.79,120648.0
2022-10-12 10:25:00,215.56,217.88,215.55,217.04,176183.0,215.56,217.88,215.55,217.04,176183.0
2022-10-12 10:30:00,216.92,218.43,216.71,217.74,207472.0,216.92,218.43,216.71,217.74,207472.0
2022-10-12 10:35:00,217.88,218.0,215.86,215.93,142068.0,217.88,218.0,215.86,215.93,142068.0
2022-10-12 10:40:00,215.99,216.23,215.18,215.42,94162.0,215.99,216.23,215.18,215.42,94162.0
2022-10-12 10:45:00,215.32,215.79,214.8,215.43,119508.0,215.32,215.79,214.8,215.43,119508.0
2022-10-12 10:50:00,215.41,216.2,215.07,216.11,96626.0,215.41,216.2,215.07,216.11,96626.0
2022-10-12 10:55:00,216.17,216.62,215.67,215.81,79853.0,216.17,216.62,215.67,215.81,79853.0
2022-10-12 11:00:00,215.81,217.27,215.8,216.49,99634.0,215.81,217.27,215.8,216.49,99634.0
2022-10-12 11:05:00,216.45,217.1,216.11,216.81,100512.0,216.45,217.1,216.11,216.81,100512.0
2022-10-12 11:10:00,216.85,217.39,216.7,217.31,88167.0,216.85,217.39,216.7,217.31,88167.0
2022-10-12 11:15:00,217.25,218.44,217.17,218.22,145821.0,217.25,218.44,217.17,218.22,145821.0
2022-10-12 11:20:00,218.12,218.81,217.88,218.16,132130.0,218.12,218.81,217.88,218.16,132130.0
2022-10-12 11:25:00,218.14,218.9,217.7,218.9,129379.0,218.14,218.9,217.7,218.9,129379.0
2022-10-12 11:30:00,218.83,218.93,218.29,218.42,87300.0,218.83,218.93,218.29,218.42,87300.0
2022-10-12 11:35:00,218.36,219.95,218.33,219.39,136708.0,218.36,219.95,218.33,219.39,136708.0
2022-10-12 11:40:00,219.36,220.8,219.09,220.42,132478.0,219.36,220.8,219.09,220.42,132478.0
2022-10-12 11:45:00,220.39,220.8,220.03,220.73,81096.0,220.39,220.8,220.03,220.73,81096.0
2022-10-12 11:50:00,220.74,221.34,220.63,221.17,120353.0,220.74,221.34,220.63,221.17,120353.0
2022-10-12 11:55:00,221.21,221.23,220.2,220.55,105816.0,221.21,221.23,220.2,220.55,105816.0
2022-10-12 12:00:00,220.55,220.74,220.02,220.71,97507.0,220.55,220.74,220.02,220.71,97507.0
2022-10-12 12:05:00,220.68,222.22,220.68,221.38,273342.0,220.68,222.22,220.68,221.38,273342.0
2022-10-12 12:10:00,221.39,221.72,220.93,221.72,150128.0,221.39,221.72,220.93,221.72,150128.0
2022-10-12 12:15:00,221.66,222.31,221.58,222.24,139728.0,221.66,222.31,221.58,222.24,139728.0
2022-10-12 12:20:00,222.24,222.98,222.19,222.5,145462.0,222.24,222.98,222.19,222.5,145462.0
2022-10-12 12:25:00,222.45,222.61,221.44,221.52,135079.0,222.45,222.61,221.44,221.52,135079.0
2022-10-12 12:30:00,221.55,222.32,221.05,222.31,136862.0,221.55,222.32,221.05,222.31,136862.0
2022-10-12 12:35:00,222.31,222.32,221.52,221.97,84628.0,222.31,222.32,221.52,221.97,84628.0
2022-10-12 12:40:00,221.97,222.35,221.86,222.23,68484.0,221.97,222.35,221.86,222.23,68484.0
2022-10-12 12:45:00,222.28,223.33,222.24,223.0,151220.0,222.28,223.33,222.24,223.0,151220.0
2022-10-12 12:50:00,222.96,223.54,222.9,223.12,124248.0,222.96,223.54,222.9,223.12,124248.0
2022-10-12 12:55:00,223.2,223.67,223.05,223.22,100054.0,223.2,223.67,223.05,223.22,100054.0
2022-10-12 13:00:00,223.32,223.51,222.01,222.16,133650.0,223.32,223.51,222.01,222.16,133650.0
2022-10-12 13:05:00,222.15,222.45,221.83,222.11,90475.0,222.15,222.45,221.83,222.11,90475.0
2022-10-12 13:10:00,222.14,222.18,221.57,221.79,106885.0,222.14,222.18,221.57,221.79,106885.0
2022-10-12 13:15:00,221.74,221.74,220.71,220.72,120444.0,221.74,221.74,220.71,220.72,120444.0
2022-10-12 13:20:00,220.66,220.81,220.33,220.43,76104.0,220.66,220.81,220.33,220.43,76104.0
2022-10-12 13:25:00,220.36,221.0,220.33,220.75,63094.0,220.36,221.0,220.33,220.75,63094.0
2022-10-12 13:30:00,220.82,220.94,220.05,220.24,77102.0,220.82,220.94,220.05,220.24,77102.0
2022-10-12 13:35:00,220.3,220.3,219.75,220.07,72403.0,220.3,220.3,219.75,220.07,72403.0
2022-10-12 13:40:00,220.02,220.33,219.5,219.86,60748.0,220.02,220.33,219.5,219.86,60748.0
2022-10-12 13:45:00,219.89,220.09,219.6,220.03,46030.0,219.89,220.09,219.6,220.03,46030.0
2022-10-12 13:50:00,219.98,220.3,219.7,219.83,59489.0,219.98,220.3,219.7,219.83,59489.0
2022-10-12 13:55:00,219.83,220.31,219.66,220.22,52380.0,219.83,220.31,219.66,220.22,52380.0
2022-10-12 14:00:00,220.31,221.48,219.81,220.55,135114.0,220.31,221.48,219.81,220.55,135114.0
2022-10-12 14:05:00,220.44,221.95,220.28,221.3,100448.0,220.44,221.95,220.28,221.3,100448.0
2022-10-12 14:10:00,221.23,222.1,220.82,221.89,112892.0,221.23,222.1,220.82,221.89,112892.0
2022-10-12 14:15:00,221.76,221.98,221.13,221.5,73835.0,221.76,221.98,221.13,221.5,73835.0
2022-10-12 14:20:00,221.52,221.52,220.59,220.89,56416.0,221.52,221.52,220.59,220.89,56416.0
2022-10-12 14:25:00,220.87,222.17,220.73,221.88,89659.0,220.87,222.17,220.73,221.88,89659.0
2022-10-12 14:30:00,221.9,222.14,221.43,222.0,80298.0,221.9,222.14,221.43,222.0,80298.0
2022-10-12 14:35:00,222.02,222.42,221.82,222.1,68490.0,222.02,222.42,221.82,222.1,68490.0
2022-10-12 14:40:00,222.15,222.57,221.89,222.17,48660.0,222.15,222.57,221.89,222.17,48660.0
2022-10-12 14:45:00,222.11,222.39,221.44,221.5,64577.0,222.11,222.39,221.44,221.5,64577.0
2022-10-12 14:50:00,221.44,221.47,220.88,221.07,59912.0,221.44,221.47,220.88,221.07,59912.0
2022-10-12 14:55:00,221.04,221.37,220.34,220.45,97624.0,221.04,221.37,220.34,220.45,97624.0
2022-10-12 15:00:00,220.44,220.45,219.74,219.94,85392.0,220.44,220.45,219.74,219.94,85392.0
2022-10-12 15:05:00,219.89,220.42,219.87,220.13,75718.0,219.89,220.42,219.87,220.13,75718.0
2022-10-12 15:10:00,220.17,220.5,220.12,220.39,51050.0,220.17,220.5,220.12,220.39,51050.0
2022-10-12 15:15:00,220.33,220.96,219.94,220.93,80065.0,220.33,220.96,219.94,220.93,80065.0
2022-10-12 15:20:00,220.92,221.21,220.56,220.59,56132.0,220.92,221.21,220.56,220.59,56132.0
2022-10-12 15:25:00,220.64,221.0,220.49,220.62,45983.0,220.64,221.0,220.49,220.62,45983.0
2022-10-12 15:30:00,220.53,220.97,220.16,220.95,74562.0,220.53,220.97,220.16,220.95,74562.0
2022-10-12 15:35:00,221.0,221.39,220.78,221.01,100581.0,221.0,221.39,220.78,221.01,100581.0
2022-10-12 15:40:00,221.01,221.14,220.39,220.61,73166.0,221.01,221.14,220.39,220.61,73166.0
2022-10-12 15:45:00,220.57,221.15,220.43,220.92,111611.0,220.57,221.15,220.43,220.92,111611.0
2022-10-12 15:50:00,220.87,221.32,220.65,221.15,161201.0,220.87,221.32,220.65,221.15,161201.0
2022-10-12 15:55:00,221.19,221.35,220.68,220.79,268539.0,221.19,221.35,220.68,220.79,268539.0
2022-10-13 09:30:00,212.8,214.81,211.73,214.07,370054.0,212.8,214.81,211.73,214.07,370054.0
2022-10-13 09:35:00,213.91,214.23,212.39,212.88,157662.0,213.91,214.23,212.39,212.88,157662.0
2022-10-13 09:40:00,212.76,214.28,212.0,213.62,187857.0,212.76,214.28,212.0,213.62,187857.0
2022-10-13 09:45:00,213.52,216.54,213.07,216.21,203422.0,213.52,216.54,213.07,216.21,203422.0
2022-10-13 09:50:00,216.28,216.78,214.67,215.64,190581.0,216.28,216.78,214.67,215.64,190581.0
2022-10-13 09:55:00,215.81,216.21,214.42,215.16,125680.0,215.81,216.21,214.42,215.16,125680.0
2022-10-13 10:00:00,215.17,215.55,214.2,215.42,116389.0,215.17,215.55,214.2,215.42,116389.0
2022-10-13 10:05:00,215.49,217.46,215.35,216.87,207962.0,215.49,217.46,215.35,216.87,207962.0
2022-10-13 10:10:00,216.87,217.98,216.4,217.6,145914.0,216.87,217.98,216.4,217.6,145914.0
2022-10-13 10:15:00,217.66,217.8,216.63,216.88,90931.0,217.66,217.8,216.63,216.88,90931.0
2022-10-13 10:20:00,217.0,217.27,215.92,216.2,136356.0,217.0,217.27,215.92,216.2,136356.0
2022-10-13 10:25:00,216.13,216.54,215.25,215.45,69288.0,216.13,216.54,215.25,215.45,69288.0
2022-10-13 10:30:00,215.42,216.87,215.25,215.84,84066.0,215.42,216.87,215.25,215.84,84066.0
2022-10-13 10:35:00,215.77,216.45,215.08,216.28,92615.0,215.77,216.45,215.08,216.28,92615.0
2022-10-13 10:40:00,216.27,216.74,215.82,216.47,57214.0,216.27,216.74,215.82,216.47,57214.0
2022-10-13 10:45:00,216.46,217.51,216.12,217.37,72917.0,216.46,217.51,216.12,217.37,72917.0
2022-10-13 10:50:00,217.36,217.56,216.17,216.95,52182.0,217.36,217.56,216.17,216.95,52182.0
2022-10-13 10:55:00,216.88,218.15,216.55,216.7,57563.0,216.88,218.15,216.55,216.7,57563.0
2022-10-13 11:00:00,216.63,216.87,215.86,216.84,56259.0,216.63,216.87,215.86,216.84,56259.0
2022-10-13 11:05:00,216.84,219.25,216.63,219.0,84288.0,216.84,219.25,216.63,219.0,84288.0
2022-10-13 11:10:00,218.87,220.47,218.4,220.47,100074.0,218.87,220.47,218.4,220.47,100074.0
2022-10-13 11:15:00,220.5,223.04,219.8,222.27,176550.0,220.5,223.04,219.8,222.27,176550.0
2022-10-13 11:20:00,222.44,225.37,222.29,222.78,229134.0,222.44,225.37,222.29,222.78,229134.0
2022-10-13 11:25:00,222.54,222.84,221.35,221.79,135933.0,222.54,222.84,221.35,221.79,135933.0
2022-10-13 11:30:00,222.0,222.46,220.99,221.44,77734.0,222.0,222.46,220.99,221.44,77734.0
2022-10-13 11:35:00,221.59,225.01,221.49,224.44,130682.0,221.59,225.01,221.49,224.44,130682.0
2022-10-13 11:40:00,224.48,225.82,223.38,223.54,150221.0,224.48,225.82,223.38,223.54,150221.0
2022-10-13 11:45:00,223.64,223.85,222.63,223.33,82733.0,223.64,223.85,222.63,223.33,82733.0
2022-10-13 11:50:00,223.24,224.22,222.8,223.7,75984.0,223.24,224.22,222.8,223.7,75984.0
2022-10-13 11:55:00,223.68,224.0,222.83,223.4,97583.0,223.68,224.0,222.83,223.4,97583.0
2022-10-13 12:00:00,223.56,224.47,223.27,224.06,81750.0,223.56,224.47,223.27,224.06,81750.0
2022-10-13 12:05:00,224.15,224.36,223.48,223.64,69006.0,224.15,224.36,223.48,223.64,69006.0
2022-10-13 12:10:00,223.59,223.61,222.38,222.79,96353.0,223.59,223.61,222.38,222.79,96353.0
2022-10-13 12:15:00,222.87,223.13,221.65,221.7,109723.0,222.87,223.13,221.65,221.7,109723.0
2022-10-13 12:20:00,221.68,222.46,221.47,222.06,49017.0,221.68,222.46,221.47,222.06,49017.0
2022-10-13 12:25:00,222.11,222.54,221.8,221.91,36250.0,222.11,222.54,221.8,221.91,36250.0
2022-10-13 12:30:00,221.94,222.01,221.36,221.8,43196.0,221.94,222.01,221.36,221.8,43196.0
2022-10-13 12:35:00,221.79,222.08,220.94,221.07,52900.0,221.79,222.08,220.94,221.07,52900.0
2022-10-13 12:40:00,221.07,221.78,220.75,221.65,49981.0,221.07,221.78,220.75,221.65,49981.0
2022-10-13 12:45:00,221.57,222.18,221.25,222.12,46081.0,221.57,222.18,221.25,222.12,46081.0
2022-10-13 12:50:00,222.12,222.5,221.89,222.11,57743.0,222.12,222.5,221.89,222.11,57743.0
2022-10-13 12:55:00,221.94,222.52,221.94,222.26,30311.0,221.94,222.52,221.94,222.26,30311.0
2022-10-13 13:00:00,222.29,229.92,222.26,228.4,1042726.0,222.29,229.92,222.26,228.4,1042726.0
2022-10-13 13:05:00,228.48,228.8,225.56,226.54,355682.0,228.48,228.8,225.56,226.54,355682.0
2022-10-13 13:10:00,226.54,230.51,226.19,228.37,383674.0,226.54,230.51,226.19,228.37,383674.0
2022-10-13 13:15:00,228.32,228.42,226.55,227.21,200209.0,228.32,228.42,226.55,227.21,200209.0
2022-10-13 13:20:00,227.1,228.03,226.74,227.66,155581.0,227.1,228.03,226.74,227.66,155581.0
2022-10-13 13:25:00,227.72,228.75,227.64,228.12,155933.0,227.72,228.75,227.64,228.12,155933.0
2022-10-13 13:30:00,228.22,229.29,228.13,228.87,107203.0,228.22,229.29,228.13,228.87,107203.0
2022-10-13 13:35:00,229.0,229.5,228.5,229.07,124467.0,229.0,229.5,228.5,229.07,124467.0
2022-10-13 13:40:00,229.07,229.37,228.24,229.08,181831.0,229.07,229.37,228.24,229.08,181831.0
2022-10-13 13:45:00,228.97,230.53,228.97,229.65,313394.0,228.97,230.53,228.97,229.65,313394.0
2022-10-13 13:50:00,229.61,230.23,229.11,229.51,136786.0,229.61,230.23,229.11,229.51,136786.0
2022-10-13 13:55:00,229.59,230.25,229.28,230.02,143883.0,229.59,230.25,229.28,230.02,143883.0
2022-10-13 14:00:00,230.15,230.29,229.27,229.7,110176.0,230.15,230.29,229.27,229.7,110176.0
2022-10-13 14:05:00,229.8,231.39,229.6,231.0,191503.0,229.8,231.39,229.6,231.0,191503.0
2022-10-13 14:10:00,230.92,231.61,230.11,230.38,247259.0,230.92,231.61,230.11,230.38,247259.0
2022-10-13 14:15:00,230.47,231.17,230.14,230.97,176845.0,230.47,231.17,230.14,230.97,176845.0
2022-10-13 14:20:00,230.94,231.91,230.8,231.73,201076.0,230.94,231.91,230.8,231.73,201076.0
2022-10-13 14:25:00,231.69,231.71,229.87,229.96,212648.0,231.69,231.71,229.87,229.96,212648.0
2022-10-13 14:30:00,230.03,230.7,229.95,229.95,146367.0,230.03,230.7,229.95,229.95,146367.0
2022-10-13 14:35:00,230.05,230.39,229.8,230.12,133812.0,230.05,230.39,229.8,230.12,133812.0
2022-10-13 14:40:00,230.16,231.4,229.98,230.95,120017.0,230.16,231.4,229.98,230.95,120017.0
2022-10-13 14:45:00,231.07,231.89,230.65,231.72,153043.0,231.07,231.89,230.65,231.72,153043.0
2022-10-13 14:50:00,231.71,231.96,231.36,231.81,102969.0,231.71,231.96,231.36,231.81,102969.0
2022-10-13 14:55:00,231.71,232.65,231.71,232.4,175722.0,231.71,232.65,231.71,232.4,175722.0
2022-10-13 15:00:00,232.41,232.45,231.39,231.7,146634.0,232.41,232.45,231.39,231.7,146634.0
2022-10-13 15:05:00,231.76,233.03,231.73,232.74,167582.0,231.76,233.03,231.73,232.74,167582.0
2022-10-13 15:10:00,232.74,232.95,232.35,232.6,141547.0,232.74,232.95,232.35,232.6,141547.0
2022-10-13 15:15:00,232.59,233.29,232.12,232.9,189037.0,232.59,233.29,232.12,232.9,189037.0
2022-10-13 15:20:00,232.9,232.92,232.1,232.56,159531.0,232.9,232.92,232.1,232.56,159531.0
2022-10-13 15:25:00,232.64,233.17,232.48,233.05,193024.0,232.64,233.17,232.48,233.05,193024.0
2022-10-13 15:30:00,233.06,234.17,232.51,232.78,289994.0,233.06,234.17,232.51,232.78,289994.0
2022-10-13 15:35:00,232.73,233.0,231.82,231.92,176832.0,232.73,233.0,231.82,231.92,176832.0
2022-10-13 15:40:00,231.89,232.44,231.24,232.27,270632.0,231.89,232.44,231.24,232.27,270632.0
2022-10-13 15:45:00,232.22,232.93,231.84,232.88,156688.0,232.22,232.93,231.84,232.88,156688.0
2022-10-13 15:50:00,232.9,234.47,232.27,233.82,386740.0,232.9,234.47,232.27,233.82,386740.0
2022-10-13 15:55:00,233.78,234.01,232.35,232.37,482744.0,233.78,234.01,232.35,232.37,482744.0
2022-10-14 09:30:00,237.7,238.8,232.67,234.46,574675.0,237.7,238.8,232.67,234.46,574675.0
2022-10-14 09:35:00,234.34,237.84,234.31,237.08,335134.0,234.34,237.84,234.31,237.08,335134.0
2022-10-14 09:40:00,236.87,237.11,232.8,232.97,297810.0,236.87,237.11,232.8,232.97,297810.0
2022-10-14 09:45:00,232.85,234.09,231.55,232.76,284139.0,232.85,234.09,231.55,232.76,284139.0
2022-10-14 09:50:00,232.97,234.42,232.11,234.42,253696.0,232.97,234.42,232.11,234.42,253696.0
2022-10-14 09:55:00,234.4,235.88,233.78,235.88,304910.0,234.4,235.88,233.78,235.88,304910.0
2022-10-14 10:00:00,235.88,235.88,232.0,233.53,364758.0,235.88,235.88,232.0,233.53,364758.0
2022-10-14 10:05:00,233.71,234.82,232.35,232.74,206118.0,233.71,234.82,232.35,232.74,206118.0
2022-10-14 10:10:00,232.64,233.23,230.16,230.95,233549.0,232.64,233.23,230.16,230.95,233549.0
2022-10-14 10:15:00,230.96,232.2,230.42,231.67,177228.0,230.96,232.2,230.42,231.67,177228.0
2022-10-14 10:20:00,231.82,231.98,230.45,231.21,140037.0,231.82,231.98,230.45,231.21,140037.0
2022-10-14 10:25:00,231.3,233.74,231.14,233.11,193731.0,231.3,233.74,231.14,233.11,193731.0
2022-10-14 10:30:00,233.12,234.45,232.91,233.02,166629.0,233.12,234.45,232.91,233.02,166629.0
2022-10-14 10:35:00,233.05,234.43,232.42,232.96,136362.0,233.05,234.43,232.42,232.96,136362.0
2022-10-14 10:40:00,232.88,233.39,231.02,231.18,123446.0,232.88,233.39,231.02,231.18,123446.0
2022-10-14 10:45:00,231.29,231.75,230.71,231.51,136898.0,231.29,231.75,230.71,231.51,136898.0
2022-10-14 10:50:00,231.62,233.87,231.14,233.21,184904.0,231.62,233.87,231.14,233.21,184904.0
2022-10-14 10:55:00,233.09,233.92,232.8,233.79,133532.0,233.09,233.92,232.8,233.79,133532.0
2022-10-14 11:00:00,233.81,235.68,233.71,235.37,249265.0,233.81,235.68,233.71,235.37,249265.0
2022-10-14 11:05:00,235.4,235.55,234.2,234.73,192091.0,235.4,235.55,234.2,234.73,192091.0
2022-10-14 11:10:00,234.72,234.91,233.02,233.09,151672.0,234.72,234.91,233.02,233.09,151672.0
2022-10-14 11:15:00,233.09,233.35,232.21,232.74,140724.0,233.09,233.35,232.21,232.74,140724.0
2022-10-14 11:20:00,232.74,234.36,232.65,233.93,129733.0,232.74,234.36,232.65,233.93,129733.0
2022-10-14 11:25:00,234.0,235.21,234.0,234.89,173138.0,234.0,235.21,234.0,234.89,173138.0
2022-10-14 11:30:00,234.99,235.21,234.05,234.47,153307.0,234.99,235.21,234.05,234.47,153307.0
2022-10-14 11:35:00,234.43,235.57,234.12,235.3,139561.0,234.43,235.57,234.12,235.3,139561.0
2022-10-14 11:40:00,235.31,236.11,234.1,234.63,229917.0,235.31,236.11,234.1,234.63,229917.0
2022-10-14 11:45:00,234.5,234.56,233.27,233.61,146076.0,234.5,234.56,233.27,233.61,146076.0
2022-10-14 11:50:00,233.5,234.06,232.57,233.11,131020.0,233.5,234.06,232.57,233.11,131020.0
2022-10-14 11:55:00,233.23,233.61,232.65,232.97,107703.0,233.23,233.61,232.65,232.97,107703.0
2022-10-14 12:00:00,232.81,233.17,232.2,232.94,162484.0,232.81,233.17,232.2,232.94,162484.0
2022-10-14 12:05:00,232.83,232.83,231.01,231.06,130706.0,232.83,232.83,231.01,231.06,130706.0
2022-10-14 12:10:00,231.0,231.52,230.21,230.56,150043.0,231.0,231.52,230.21,230.56,150043.0
2022-10-14 12:15:00,230.5,231.1,230.41,230.72,104574.0,230.5,231.1,230.41,230.72,104574.0
2022-10-14 12:20:00,230.76,230.76,229.77,229.99,171230.0,230.76,230.76,229.77,229.99,171230.0
2022-10-14 12:25:00,230.12,230.99,230.0,230.86,120539.0,230.12,230.99,230.0,230.86,120539.0
2022-10-14 12:30:00,230.9,231.63,230.44,230.88,157230.0,230.9,231.63,230.44,230.88,157230.0
2022-10-14 12:35:00,230.75,232.02,230.7,231.43,121005.0,230.75,232.02,230.7,231.43,121005.0
2022-10-14 12:40:00,231.28,232.5,231.19,232.38,96666.0,231.28,232.5,231.19,232.38,96666.0
2022-10-14 12:45:00,232.31,232.57,231.75,231.76,104241.0,232.31,232.57,231.75,231.76,104241.0
2022-10-14 12:50:00,231.75,232.06,231.04,231.76,67449.0,231.75,232.06,231.04,231.76,67449.0
2022-10-14 12:55:00,231.7,232.22,231.52,232.0,58053.0,231.7,232.22,231.52,232.0,58053.0
2022-10-14 13:00:00,232.02,232.85,231.94,232.18,83790.0,232.02,232.85,231.94,232.18,83790.0
2022-10-14 13:05:00,232.18,232.2,231.4,231.7,64053.0,232.18,232.2,231.4,231.7,64053.0
2022-10-14 13:10:00,231.66,232.46,231.65,232.1,63162.0,231.66,232.46,231.65,232.1,63162.0
2022-10-14 13:15:00,232.1,232.6,231.94,232.22,45955.0,232.1,232.6,231.94,232.22,45955.0
2022-10-14 13:20:00,232.1,232.33,231.5,231.64,56780.0,232.1,232.33,231.5,231.64,56780.0
2022-10-14 13:25:00,231.62,231.86,231.18,231.6,63374.0,231.62,231.86,231.18,231.6,63374.0
2022-10-14 13:30:00,231.6,232.47,231.41,232.4,68312.0,231.6,232.47,231.41,232.4,68312.0
2022-10-14 13:35:00,232.43,232.65,231.75,232.64,56561.0,232.43,232.65,231.75,232.64,56561.0
2022-10-14 13:40:00,232.54,233.03,232.01,232.05,55489.0,232.54,233.03,232.01,232.05,55489.0
2022-10-14 13:45:00,232.0,232.7,231.94,232.62,54982.0,232.0,232.7,231.94,232.62,54982.0
2022-10-14 13:50:00,232.51,233.0,232.2,232.98,56866.0,232.51,233.0,232.2,232.98,56866.0
2022-10-14 13:55:00,232.95,233.74,232.89,233.68,139712.0,232.95,233.74,232.89,233.68,139712.0
2022-10-14 14:00:00,233.68,233.68,232.28,232.47,93589.0,233.68,233.68,232.28,232.47,93589.0
2022-10-14 14:05:00,232.52,232.56,231.71,231.86,58209.0,232.52,232.56,231.71,231.86,58209.0
2022-10-14 14:10:00,231.84,231.88,231.19,231.33,59903.0,231.84,231.88,231.19,231.33,59903.0
2022-10-14 14:15:00,231.33,231.57,230.46,230.6,83565.0,231.33,231.57,230.46,230.6,83565.0
2022-10-14 14:20:00,230.64,231.43,230.51,231.09,84278.0,230.64,231.43,230.51,231.09,84278.0
2022-10-14 14:25:00,231.14,231.88,230.98,231.68,69947.0,231.14,231.88,230.98,231.68,69947.0
2022-10-14 14:30:00,231.58,231.84,231.01,231.25,62893.0,231.58,231.84,231.01,231.25,62893.0
2022-10-14 14:35:00,231.29,231.43,230.7,230.93,51130.0,231.29,231.43,230.7,230.93,51130.0
2022-10-14 14:40:00,230.88,231.05,230.33,230.89,77668.0,230.88,231.05,230.33,230.89,77668.0
2022-10-14 14:45:00,230.93,231.61,230.85,231.45,75064.0,230.93,231.61,230.85,231.45,75064.0
2022-10-14 14:50:00,231.38,231.65,230.81,230.81,61300.0,231.38,231.65,230.81,230.81,61300.0
2022-10-14 14:55:00,230.81,231.3,230.77,231.24,59117.0,230.81,231.3,230.77,231.24,59117.0
2022-10-14 15:00:00,231.13,231.95,231.13,231.52,90351.0,231.13,231.95,231.13,231.52,90351.0
2022-10-14 15:05:00,231.51,231.63,231.01,231.24,71035.0,231.51,231.63,231.01,231.24,71035.0
2022-10-14 15:10:00,231.21,231.6,230.71,230.79,93038.0,231.21,231.6,230.71,230.79,93038.0
2022-10-14 15:15:00,230.79,231.17,230.72,230.88,98716.0,230.79,231.17,230.72,230.88,98716.0
2022-10-14 15:20:00,230.84,231.14,230.62,231.08,147406.0,230.84,231.14,230.62,231.08,147406.0
2022-10-14 15:25:00,231.06,231.28,230.55,231.25,63466.0,231.06,231.28,230.55,231.25,63466.0
2022-10-14 15:30:00,231.25,231.5,230.64,231.49,98300.0,231.25,231.5,230.64,231.49,98300.0
2022-10-14 15:35:00,231.5,231.65,231.0,231.26,135625.0,231.5,231.65,231.0,231.26,135625.0
2022-10-14 15:40:00,231.29,231.38,231.04,231.22,77260.0,231.29,231.38,231.04,231.22,77260.0
2022-10-14 15:45:00,231.23,231.23,230.14,230.69,147109.0,231.23,231.23,230.14,230.69,147109.0
2022-10-14 15:50:00,230.79,231.36,229.85,230.19,250330.0,230.79,231.36,229.85,230.19,250330.0
2022-10-14 15:55:00,230.06,230.22,229.51,230.14,501265.0,230.06,230.22,229.51,230.14,501265.0
2022-10-17 09:30:00,234.78,237.8,234.4,237.07,430461.0,234.78,237.8,234.4,237.07,430461.0
2022-10-17 09:35:00,237.0,238.6,236.46,237.76,276503.0,237.0,238.6,236.46,237.76,276503.0
2022-10-17 09:40:00,237.75,238.25,236.7,237.7,195184.0,237.75,238.25,236.7,237.7,195184.0
2022-10-17 09:45:00,237.83,238.79,236.93,238.16,279937.0,237.83,238.79,236.93,238.16,279937.0
2022-10-17 09:50:00,238.28,239.65,237.75,239.15,301593.0,238.28,239.65,237.75,239.15,301593.0
2022-10-17 09:55:00,239.15,240.7,238.96,240.2,284693.0,239.15,240.7,238.96,240.2,284693.0
2022-10-17 10:00:00,240.31,241.74,239.84,241.56,231564.0,240.31,241.74,239.84,241.56,231564.0
2022-10-17 10:05:00,241.5,242.92,241.25,242.77,387057.0,241.5,242.92,241.25,242.77,387057.0
2022-10-17 10:10:00,242.82,244.44,242.74,244.36,314705.0,242.82,244.44,242.74,244.36,314705.0
2022-10-17 10:15:00,244.31,244.98,243.77,244.27,325443.0,244.31,244.98,243.77,244.27,325443.0
2022-10-17 10:20:00,244.31,245.44,244.23,244.9,276765.0,244.31,245.44,244.23,244.9,276765.0
2022-10-17 10:25:00,244.84,245.39,244.0,245.12,291097.0,244.84,245.39,244.0,245.12,291097.0
2022-10-17 10:30:00,245.22,246.49,244.36,244.47,287876.0,245.22,246.49,244.36,244.47,287876.0
2022-10-17 10:35:00,244.61,246.15,244.44,244.85,232684.0,244.61,246.15,244.44,244.85,232684.0
2022-10-17 10:40:00,244.88,244.91,244.04,244.86,205683.0,244.88,244.91,244.04,244.86,205683.0
2022-10-17 10:45:00,244.72,244.88,242.77,243.25,228994.0,244.72,244.88,242.77,243.25,228994.0
2022-10-17 10:50:00,243.22,243.22,241.76,241.99,284932.0,243.22,243.22,241.76,241.99,284932.0
2022-10-17 10:55:00,241.9,242.37,241.38,241.87,240380.0,241.9,242.37,241.38,241.87,240380.0
2022-10-17 11:00:00,241.84,242.92,241.51,242.3,250930.0,241.84,242.92,241.51,242.3,250930.0
2022-10-17 11:05:00,242.33,242.63,240.66,240.99,168096.0,242.33,242.63,240.66,240.99,168096.0
2022-10-17 11:10:00,240.9,242.07,240.81,241.96,158443.0,240.9,242.07,240.81,241.96,158443.0
2022-10-17 11:15:00,242.04,242.4,241.69,242.08,138143.0,242.04,242.4,241.69,242.08,138143.0
2022-10-17 11:20:00,242.08,243.18,241.85,243.0,164295.0,242.08,243.18,241.85,243.0,164295.0
2022-10-17 11:25:00,242.95,243.67,242.79,243.5,149198.0,242.95,243.67,242.79,243.5,149198.0
2022-10-17 11:30:00,243.51,244.24,243.24,244.13,127022.0,243.51,244.24,243.24,244.13,127022.0
2022-10-17 11:35:00,244.1,244.84,243.82,244.58,120994.0,244.1,244.84,243.82,244.58,120994.0
2022-10-17 11:40:00,244.62,245.33,244.61,245.06,139334.0,244.62,245.33,244.61,245.06,139334.0
2022-10-17 11:45:00,245.01,246.03,244.87,246.01,161890.0,245.01,246.03,244.87,246.01,161890.0
2022-10-17 11:50:00,246.04,246.96,245.88,246.6,242138.0,246.04,246.96,245.88,246.6,242138.0
2022-10-17 11:55:00,246.61,246.64,245.63,245.85,206612.0,246.61,246.64,245.63,245.85,206612.0
2022-10-17 12:00:00,245.84,246.26,245.51,245.68,179759.0,245.84,246.26,245.51,245.68,179759.0
2022-10-17 12:05:00,245.59,246.35,245.43,245.91,134404.0,245.59,246.35,245.43,245.91,134404.0
2022-10-17 12:10:00,245.82,245.82,244.55,245.11,127119.0,245.82,245.82,244.55,245.11,127119.0
2022-10-17 12:15:00,245.05,245.69,244.78,244.83,96746.0,245.05,245.69,244.78,244.83,96746.0
2022-10-17 12:20:00,244.83,245.2,244.45,244.8,66804.0,244.83,245.2,244.45,244.8,66804.0
2022-10-17 12:25:00,244.95,245.21,244.64,244.7,89879.0,244.95,245.21,244.64,244.7,89879.0
2022-10-17 12:30:00,244.63,244.74,244.22,244.69,100711.0,244.63,244.74,244.22,244.69,100711.0
2022-10-17 12:35:00,244.72,244.99,244.3,244.38,72447.0,244.72,244.99,244.3,244.38,72447.0
2022-10-17 12:40:00,244.34,244.4,243.31,243.9,119958.0,244.34,244.4,243.31,243.9,119958.0
2022-10-17 12:45:00,243.91,244.4,243.33,244.26,85913.0,243.91,244.4,243.33,244.26,85913.0
2022-10-17 12:50:00,244.23,244.63,244.08,244.41,74067.0,244.23,244.63,244.08,244.41,74067.0
2022-10-17 12:55:00,244.35,245.03,243.93,245.03,132339.0,244.35,245.03,243.93,245.03,132339.0
2022-10-17 13:00:00,244.99,245.6,244.59,245.6,118392.0,244.99,245.6,244.59,245.6,118392.0
2022-10-17 13:05:00,245.58,246.7,245.5,246.41,202487.0,245.58,246.7,245.5,246.41,202487.0
2022-10-17 13:10:00,246.4,247.32,246.24,246.95,205228.0,246.4,247.32,246.24,246.95,205228.0
2022-10-17 13:15:00,246.93,247.42,246.47,246.58,161815.0,246.93,247.42,246.47,246.58,161815.0
2022-10-17 13:20:00,246.63,247.25,246.31,246.79,153061.0,246.63,247.25,246.31,246.79,153061.0
2022-10-17 13:25:00,246.75,246.76,245.83,246.07,94082.0,246.75,246.76,245.83,246.07,94082.0
2022-10-17 13:30:00,246.04,246.44,245.83,246.4,96677.0,246.04,246.44,245.83,246.4,96677.0
2022-10-17 13:35:00,246.43,247.0,246.1,246.85,113467.0,246.43,247.0,246.1,246.85,113467.0
2022-10-17 13:40:00,246.87,246.9,246.29,246.71,71813.0,246.87,246.9,246.29,246.71,71813.0
2022-10-17 13:45:00,246.76,247.81,246.7,247.65,158244.0,246.76,247.81,246.7,247.65,158244.0
2022-10-17 13:50:00,247.65,248.16,247.3,247.75,195625.0,247.65,248.16,247.3,247.75,195625.0
2022-10-17 13:55:00,247.7,248.12,247.45,247.6,126257.0,247.7,248.12,247.45,247.6,126257.0
2022-10-17 14:00:00,247.55,248.29,246.58,246.76,139244.0,247.55,248.29,246.58,246.76,139244.0
2022-10-17 14:05:00,246.79,247.71,246.64,247.62,123441.0,246.79,247.71,246.64,247.62,123441.0
2022-10-17 14:10:00,247.53,248.0,247.4,247.85,164802.0,247.53,248.0,247.4,247.85,164802.0
2022-10-17 14:15:00,247.84,248.08,247.62,247.9,126239.0,247.84,248.08,247.62,247.9,126239.0
2022-10-17 14:20:00,247.94,248.47,247.87,248.1,186769.0,247.94,248.47,247.87,248.1,186769.0
2022-10-17 14:25:00,248.06,248.72,247.75,248.35,177605.0,248.06,248.72,247.75,248.35,177605.0
2022-10-17 14:30:00,248.35,248.84,248.25,248.55,190197.0,248.35,248.84,248.25,248.55,190197.0
2022-10-17 14:35:00,248.55,249.65,248.51,248.71,274517.0,248.55,249.65,248.51,248.71,274517.0
2022-10-17 14:40:00,248.75,249.21,248.3,248.76,136240.0,248.75,249.21,248.3,248.76,136240.0
2022-10-17 14:45:00,248.76,249.93,248.57,249.49,183598.0,248.76,249.93,248.57,249.49,183598.0
2022-10-17 14:50:00,249.5,249.81,247.01,247.7,584164.0,249.5,249.81,247.01,247.7,584164.0
2022-10-17 14:55:00,247.73,248.51,247.43,247.95,261358.0,247.73,248.51,247.43,247.95,261358.0
2022-10-17 15:00:00,247.92,248.44,247.11,247.34,247349.0,247.92,248.44,247.11,247.34,247349.0
2022-10-17 15:05:00,247.44,247.74,246.63,246.72,194270.0,247.44,247.74,246.63,246.72,194270.0
2022-10-17 15:10:00,246.69,247.0,246.31,246.79,179464.0,246.69,247.0,246.31,246.79,179464.0
2022-10-17 15:15:00,246.74,247.0,245.22,245.83,219094.0,246.74,247.0,245.22,245.83,219094.0
2022-10-17 15:20:00,245.86,246.56,245.05,246.54,230707.0,245.86,246.56,245.05,246.54,230707.0
2022-10-17 15:25:00,246.52,246.96,246.08,246.82,119222.0,246.52,246.96,246.08,246.82,119222.0
2022-10-17 15:30:00,246.76,246.82,245.88,246.24,152529.0,246.76,246.82,245.88,246.24,152529.0
2022-10-17 15:35:00,246.33,246.33,245.37,245.64,210148.0,246.33,246.33,245.37,245.64,210148.0
2022-10-17 15:40:00,245.64,246.22,245.51,246.22,133394.0,245.64,246.22,245.51,246.22,133394.0
2022-10-17 15:45:00,246.23,246.29,245.4,245.6,133896.0,246.23,246.29,245.4,245.6,133896.0
2022-10-17 15:50:00,245.62,246.12,244.31,244.41,393294.0,245.62,246.12,244.31,244.41,393294.0
2022-10-17 15:55:00,244.45,245.23,244.15,245.1,547445.0,244.45,245.23,244.15,245.1,547445.0
2022-10-18 09:30:00,249.73,250.37,243.6,243.63,601115.0,249.73,250.37,243.6,243.63,601115.0
2022-10-18 09:35:00,243.74,246.33,243.6,245.64,335679.0,243.74,246.33,243.6,245.64,335679.0
2022-10-18 09:40:00,245.59,246.37,244.8,245.51,287468.0,245.59,246.37,244.8,245.51,287468.0
2022-10-18 09:45:00,245.35,248.49,245.11,248.02,331584.0,245.35,248.49,245.11,248.02,331584.0
2022-10-18 09:50:00,248.12,249.0,245.09,245.7,294739.0,248.12,249.0,245.09,245.7,294739.0
2022-10-18 09:55:00,245.66,247.14,245.66,246.45,199191.0,245.66,247.14,245.66,246.45,199191.0
2022-10-18 10:00:00,246.7,248.54,246.25,248.3,387434.0,246.7,248.54,246.25,248.3,387434.0
2022-10-18 10:05:00,248.33,249.17,246.29,247.72,261102.0,248.33,249.17,246.29,247.72,261102.0
2022-10-18 10:10:00,247.7,248.65,247.29,248.0,174268.0,247.7,248.65,247.29,248.0,174268.0
2022-10-18 10:15:00,247.77,248.17,247.06,247.56,251316.0,247.77,248.17,247.06,247.56,251316.0
2022-10-18 10:20:00,247.55,247.55,245.42,245.87,185420.0,247.55,247.55,245.42,245.87,185420.0
2022-10-18 10:25:00,245.88,246.22,243.72,243.86,239996.0,245.88,246.22,243.72,243.86,239996.0
2022-10-18 10:30:00,244.01,244.9,243.93,244.6,128156.0,244.01,244.9,243.93,244.6,128156.0
2022-10-18 10:35:00,244.58,244.73,242.1,242.46,209850.0,244.58,244.73,242.1,242.46,209850.0
2022-10-18 10:40:00,242.58,244.28,242.47,244.2,192365.0,242.58,244.28,242.47,244.2,192365.0
2022-10-18 10:45:00,244.2,245.41,243.69,244.93,174824.0,244.2,245.41,243.69,244.93,174824.0
2022-10-18 10:50:00,244.93,244.94,243.56,244.46,133903.0,244.93,244.94,243.56,244.46,133903.0
2022-10-18 10:55:00,244.48,244.8,243.38,243.86,112327.0,244.48,244.8,243.38,243.86,112327.0
2022-10-18 11:00:00,243.72,244.71,243.11,244.34,137698.0,243.72,244.71,243.11,244.34,137698.0
2022-10-18 11:05:00,244.23,244.71,242.1,242.57,155337.0,244.23,244.71,242.1,242.57,155337.0
2022-10-18 11:10:00,242.57,243.1,240.79,240.79,224212.0,242.57,243.1,240.79,240.79,224212.0
2022-10-18 11:15:00,240.89,242.27,240.25,241.42,226255.0,240.89,242.27,240.25,241.42,226255.0
2022-10-18 11:20:00,241.42,242.0,240.3,240.49,175498.0,241.42,242.0,240.3,240.49,175498.0
2022-10-18 11:25:00,240.41,240.41,239.01,239.28,294627.0,240.41,240.41,239.01,239.28,294627.0
2022-10-18 11:30:00,239.26,239.8,238.82,239.18,159247.0,239.26,239.8,238.82,239.18,159247.0
2022-10-18 11:35:00,239.27,239.36,238.01,238.1,185333.0,239.27,239.36,238.01,238.1,185333.0
2022-10-18 11:40:00,238.14,238.61,237.73,238.6,207526.0,238.14,238.61,237.73,238.6,207526.0
2022-10-18 11:45:00,238.49,240.39,238.27,239.98,293863.0,238.49,240.39,238.27,239.98,293863.0
2022-10-18 11:50:00,240.02,241.13,239.9,240.99,191054.0,240.02,241.13,239.9,240.99,191054.0
2022-10-18 11:55:00,240.89,240.99,239.9,240.66,134892.0,240.89,240.99,239.9,240.66,134892.0
2022-10-18 12:00:00,240.75,241.2,240.31,240.52,126873.0,240.75,241.2,240.31,240.52,126873.0
2022-10-18 12:05:00,240.52,240.99,239.7,240.82,201387.0,240.52,240.99,239.7,240.82,201387.0
2022-10-18 12:10:00,240.82,241.56,240.73,241.27,207792.0,240.82,241.56,240.73,241.27,207792.0
2022-10-18 12:15:00,241.22,242.49,240.82,240.82,265423.0,241.22,242.49,240.82,240.82,265423.0
2022-10-18 12:20:00,240.82,240.91,240.21,240.39,106456.0,240.82,240.91,240.21,240.39,106456.0
2022-10-18 12:25:00,240.27,240.27,239.13,239.78,160013.0,240.27,240.27,239.13,239.78,160013.0
2022-10-18 12:30:00,239.78,240.63,239.53,240.56,129045.0,239.78,240.63,239.53,240.56,129045.0
2022-10-18 12:35:00,240.5,241.63,240.43,241.07,246559.0,240.5,241.63,240.43,241.07,246559.0
2022-10-18 12:40:00,241.02,241.89,240.73,240.8,188235.0,241.02,241.89,240.73,240.8,188235.0
2022-10-18 12:45:00,240.82,240.83,239.94,240.37,79166.0,240.82,240.83,239.94,240.37,79166.0
2022-10-18 12:50:00,240.35,241.19,240.1,241.09,107658.0,240.35,241.19,240.1,241.09,107658.0
2022-10-18 12:55:00,241.12,241.42,240.39,240.51,111881.0,241.12,241.42,240.39,240.51,111881.0
2022-10-18 13:00:00,240.65,240.68,239.2,239.26,117593.0,240.65,240.68,239.2,239.26,117593.0
2022-10-18 13:05:00,239.17,240.29,239.13,239.91,66174.0,239.17,240.29,239.13,239.91,66174.0
2022-10-18 13:10:00,239.93,240.75,239.9,240.63,62408.0,239.93,240.75,239.9,240.63,62408.0
2022-10-18 13:15:00,240.64,241.0,240.37,240.64,72730.0,240.64,241.0,240.37,240.64,72730.0
2022-10-18 13:20:00,240.63,241.1,240.49,241.05,71650.0,240.63,241.1,240.49,241.05,71650.0
2022-10-18 13:25:00,241.05,242.06,241.0,241.68,147288.0,241.05,242.06,241.0,241.68,147288.0
2022-10-18 13:30:00,241.89,242.06,241.43,242.05,119523.0,241.89,242.06,241.43,242.05,119523.0
2022-10-18 13:35:00,242.06,242.06,241.59,241.59,111392.0,242.06,242.06,241.59,241.59,111392.0
2022-10-18 13:40:00,241.6,241.77,241.01,241.17,130476.0,241.6,241.77,241.01,241.17,130476.0
2022-10-18 13:45:00,241.18,242.0,240.74,241.99,129183.0,241.18,242.0,240.74,241.99,129183.0
2022-10-18 13:50:00,241.98,242.55,241.91,242.52,153036.0,241.98,242.55,241.91,242.52,153036.0
2022-10-18 13:55:00,242.51,242.84,242.31,242.67,131588.0,242.51,242.84,242.31,242.67,131588.0
2022-10-18 14:00:00,242.72,243.15,242.11,242.4,136028.0,242.72,243.15,242.11,242.4,136028.0
2022-10-18 14:05:00,242.39,243.19,242.11,242.9,88921.0,242.39,243.19,242.11,242.9,88921.0
2022-10-18 14:10:00,242.96,243.47,242.68,242.76,84774.0,242.96,243.47,242.68,242.76,84774.0
2022-10-18 14:15:00,242.7,242.7,242.2,242.47,109765.0,242.7,242.7,242.2,242.47,109765.0
2022-10-18 14:20:00,242.58,242.59,241.76,242.58,106438.0,242.58,242.59,241.76,242.58,106438.0
2022-10-18 14:25:00,242.58,243.6,242.33,243.49,123199.0,242.58,243.6,242.33,243.49,123199.0
2022-10-18 14:30:00,243.55,243.96,242.85,243.45,163400.0,243.55,243.96,242.85,243.45,163400.0
2022-10-18 14:35:00,243.49,243.74,241.71,241.82,206992.0,243.49,243.74,241.71,241.82,206992.0
2022-10-18 14:40:00,241.94,242.0,240.38,240.47,130796.0,241.94,242.0,240.38,240.47,130796.0
2022-10-18 14:45:00,240.43,241.0,239.83,240.27,203402.0,240.43,241.0,239.83,240.27,203402.0
2022-10-18 14:50:00,240.29,241.11,240.16,240.87,217784.0,240.29,241.11,240.16,240.87,217784.0
2022-10-18 14:55:00,240.9,241.72,240.82,241.52,149438.0,240.9,241.72,240.82,241.52,149438.0
2022-10-18 15:00:00,241.47,241.57,240.33,240.44,144658.0,241.47,241.57,240.33,240.44,144658.0
2022-10-18 15:05:00,240.5,241.24,240.35,240.98,140294.0,240.5,241.24,240.35,240.98,140294.0
2022-10-18 15:10:00,240.98,241.43,240.14,240.16,142508.0,240.98,241.43,240.14,240.16,142508.0
2022-10-18 15:15:00,240.14,240.3,239.6,239.91,170086.0,240.14,240.3,239.6,239.91,170086.0
2022-10-18 15:20:00,239.87,240.98,239.86,240.9,133801.0,239.87,240.98,239.86,240.9,133801.0
2022-10-18 15:25:00,240.86,240.99,240.04,240.91,189598.0,240.86,240.99,240.04,240.91,189598.0
2022-10-18 15:30:00,240.86,241.67,240.39,241.41,192456.0,240.86,241.67,240.39,241.41,192456.0
2022-10-18 15:35:00,241.41,241.51,240.44,240.81,156805.0,241.41,241.51,240.44,240.81,156805.0
2022-10-18 15:40:00,240.82,241.4,240.62,240.88,217886.0,240.82,241.4,240.62,240.88,217886.0
2022-10-18 15:45:00,240.88,241.2,240.48,240.57,240179.0,240.88,241.2,240.48,240.57,240179.0
2022-10-18 15:50:00,240.61,241.02,240.47,240.71,317475.0,240.61,241.02,240.47,240.71,317475.0
2022-10-18 15:55:00,240.65,241.06,240.39,241.0,575253.0,240.65,241.06,240.39,241.0,575253.0
2022-10-19 09:30:00,265.11,269.89,262.66,268.54,2352719.0,265.11,269.89,262.66,268.54,2352719.0
2022-10-19 09:35:00,268.6,271.39,266.54,271.24,1380299.0,268.6,271.39,266.54,271.24,1380299.0
2022-10-19 09:40:00,271.29,272.5,268.73,271.13,1453311.0,271.29,272.5,268.73,271.13,1453311.0
2022-10-19 09:45:00,271.13,273.87,270.01,273.71,1424692.0,271.13,273.87,270.01,273.71,1424692.0
2022-10-19 09:50:00,273.79,277.5,273.71,276.54,1860539.0,273.79,277.5,273.71,276.54,1860539.0
2022-10-19 09:55:00,276.61,276.62,273.56,274.13,1173737.0,276.61,276.62,273.56,274.13,1173737.0
2022-10-19 10:00:00,274.13,275.0,273.22,274.15,926187.0,274.13,275.0,273.22,274.15,926187.0
2022-10-19 10:05:00,274.06,275.66,272.29,273.91,960949.0,274.06,275.66,272.29,273.91,960949.0
2022-10-19 10:10:00,273.84,275.28,272.53,274.61,863091.0,273.84,275.28,272.53,274.61,863091.0
2022-10-19 10:15:00,274.48,276.98,274.36,276.72,845419.0,274.48,276.98,274.36,276.72,845419.0
2022-10-19 10:20:00,276.71,278.8,276.34,278.17,834856.0,276.71,278.8,276.34,278.17,834856.0
2022-10-19 10:25:00,278.12,278.8,276.84,278.1,634454.0,278.12,278.8,276.84,278.1,634454.0
2022-10-19 10:30:00,278.29,279.3,277.43,277.71,623056.0,278.29,279.3,277.43,277.71,623056.0
2022-10-19 10:35:00,277.7,278.68,277.12,277.73,472086.0,277.7,278.68,277.12,277.73,472086.0
2022-10-19 10:40:00,277.81,277.86,276.27,277.46,521928.0,277.81,277.86,276.27,277.46,521928.0
2022-10-19 10:45:00,277.36,278.39,277.0,277.6,433455.0,277.36,278.39,277.0,277.6,433455.0
2022-10-19 10:50:00,277.49,277.88,275.11,275.73,434526.0,277.49,277.88,275.11,275.73,434526.0
2022-10-19 10:55:00,275.65,275.97,274.7,275.48,454462.0,275.65,275.97,274.7,275.48,454462.0
2022-10-19 11:00:00,275.43,277.26,275.38,276.2,479589.0,275.43,277.26,275.38,276.2,479589.0
2022-10-19 11:05:00,276.21,277.11,275.21,276.99,395897.0,276.21,277.11,275.21,276.99,395897.0
2022-10-19 11:10:00,276.99,277.8,276.28,276.68,399739.0,276.99,277.8,276.28,276.68,399739.0
2022-10-19 11:15:00,276.74,278.6,276.21,277.66,473556.0,276.74,278.6,276.21,277.66,473556.0
2022-10-19 11:20:00,277.62,278.14,276.1,276.19,307197.0,277.62,278.14,276.1,276.19,307197.0
2022-10-19 11:25:00,276.25,276.28,275.12,275.73,398868.0,276.25,276.28,275.12,275.73,398868.0
2022-10-19 11:30:00,275.74,276.33,275.0,275.58,242831.0,275.74,276.33,275.0,275.58,242831.0
2022-10-19 11:35:00,275.63,275.63,274.25,275.2,302070.0,275.63,275.63,274.25,275.2,302070.0
2022-10-19 11:40:00,275.14,275.53,274.32,275.0,203847.0,275.14,275.53,274.32,275.0,203847.0
2022-10-19 11:45:00,274.98,275.75,274.88,275.73,226870.0,274.98,275.75,274.88,275.73,226870.0
2022-10-19 11:50:00,275.64,276.0,274.1,274.25,311439.0,275.64,276.0,274.1,274.25,311439.0
2022-10-19 11:55:00,274.24,274.89,273.55,273.73,282080.0,274.24,274.89,273.55,273.73,282080.0
2022-10-19 12:00:00,273.62,274.15,273.11,273.66,505469.0,273.62,274.15,273.11,273.66,505469.0
2022-10-19 12:05:00,273.66,273.77,272.41,273.07,517839.0,273.66,273.77,272.41,273.07,517839.0
2022-10-19 12:10:00,273.07,273.6,272.57,273.09,257289.0,273.07,273.6,272.57,273.09,257289.0
2022-10-19 12:15:00,273.13,274.47,273.1,274.19,276976.0,273.13,274.47,273.1,274.19,276976.0
2022-10-19 12:20:00,274.14,274.72,273.91,274.13,178218.0,274.14,274.72,273.91,274.13,178218.0
2022-10-19 12:25:00,274.07,274.15,273.37,273.77,211075.0,274.07,274.15,273.37,273.77,211075.0
2022-10-19 12:30:00,273.73,275.07,273.62,274.91,318247.0,273.73,275.07,273.62,274.91,318247.0
2022-10-19 12:35:00,274.87,275.48,274.69,275.24,203891.0,274.87,275.48,274.69,275.24,203891.0
2022-10-19 12:40:00,275.2,275.25,274.13,274.23,203938.0,275.2,275.25,274.13,274.23,203938.0
2022-10-19 12:45:00,274.28,274.32,273.09,273.81,346197.0,274.28,274.32,273.09,273.81,346197.0
2022-10-19 12:50:00,273.8,274.72,273.67,274.41,186475.0,273.8,274.72,273.67,274.41,186475.0
2022-10-19 12:55:00,274.48,274.57,273.61,274.05,137994.0,274.48,274.57,273.61,274.05,137994.0
2022-10-19 13:00:00,273.97,274.59,271.67,271.81,337929.0,273.97,274.59,271.67,271.81,337929.0
2022-10-19 13:05:00,271.71,272.57,271.3,272.18,327930.0,271.71,272.57,271.3,272.18,327930.0
2022-10-19 13:10:00,272.15,272.78,271.86,272.38,191878.0,272.15,272.78,271.86,272.38,191878.0
2022-10-19 13:15:00,272.38,272.82,272.12,272.61,129456.0,272.38,272.82,272.12,272.61,129456.0
2022-10-19 13:20:00,272.63,274.0,272.62,273.43,286451.0,272.63,274.0,272.62,273.43,286451.0
2022-10-19 13:25:00,273.45,274.39,273.33,273.45,214456.0,273.45,274.39,273.33,273.45,214456.0
2022-10-19 13:30:00,273.45,274.2,273.21,273.3,218369.0,273.45,274.2,273.21,273.3,218369.0
2022-10-19 13:35:00,273.22,273.68,272.76,272.76,221275.0,273.22,273.68,272.76,272.76,221275.0
2022-10-19 13:40:00,272.82,273.67,272.73,273.41,130051.0,272.82,273.67,272.73,273.41,130051.0
2022-10-19 13:45:00,273.44,273.52,272.2,272.33,144763.0,273.44,273.52,272.2,272.33,144763.0
2022-10-19 13:50:00,272.33,272.56,271.8,271.95,215380.0,272.33,272.56,271.8,271.95,215380.0
2022-10-19 13:55:00,271.92,272.24,271.41,271.91,216284.0,271.92,272.24,271.41,271.91,216284.0
2022-10-19 14:00:00,271.91,272.32,271.22,272.0,221035.0,271.91,272.32,271.22,272.0,221035.0
2022-10-19 14:05:00,271.99,272.75,271.7,271.96,198041.0,271.99,272.75,271.7,271.96,198041.0
2022-10-19 14:10:00,272.03,272.18,271.25,271.89,194037.0,272.03,272.18,271.25,271.89,194037.0
2022-10-19 14:15:00,271.9,272.07,271.5,271.76,220312.0,271.9,272.07,271.5,271.76,220312.0
2022-10-19 14:20:00,271.72,271.84,269.06,269.46,644398.0,271.72,271.84,269.06,269.46,644398.0
2022-10-19 14:25:00,269.51,270.31,269.33,270.23,284830.0,269.51,270.31,269.33,270.23,284830.0
2022-10-19 14:30:00,270.18,270.49,268.77,269.7,350716.0,270.18,270.49,268.77,269.7,350716.0
2022-10-19 14:35:00,269.67,269.87,269.1,269.46,183851.0,269.67,269.87,269.1,269.46,183851.0
2022-10-19 14:40:00,269.5,269.69,268.3,268.3,347844.0,269.5,269.69,268.3,268.3,347844.0
2022-10-19 14:45:00,268.33,269.2,268.1,268.68,294432.0,268.33,269.2,268.1,268.68,294432.0
2022-10-19 14:50:00,268.59,269.1,268.5,268.92,143440.0,268.59,269.1,268.5,268.92,143440.0
2022-10-19 14:55:00,268.92,269.4,268.62,269.23,230504.0,268.92,269.4,268.62,269.23,230504.0
2022-10-19 15:00:00,269.29,270.48,269.25,270.09,318216.0,269.29,270.48,269.25,270.09,318216.0
2022-10-19 15:05:00,270.2,270.93,269.52,270.42,264979.0,270.2,270.93,269.52,270.42,264979.0
2022-10-19 15:10:00,270.5,271.45,270.34,270.92,231948.0,270.5,271.45,270.34,270.92,231948.0
2022-10-19 15:15:00,271.0,271.92,270.84,270.99,272041.0,271.0,271.92,270.84,270.99,272041.0
2022-10-19 15:20:00,271.06,271.66,270.51,270.68,217787.0,271.06,271.66,270.51,270.68,217787.0
2022-10-19 15:25:00,270.6,270.83,269.91,270.13,171465.0,270.6,270.83,269.91,270.13,171465.0
2022-10-19 15:30:00,270.1,270.79,269.8,270.43,179979.0,270.1,270.79,269.8,270.43,179979.0
2022-10-19 15:35:00,270.49,270.72,269.85,269.91,199726.0,270.49,270.72,269.85,269.91,199726.0
2022-10-19 15:40:00,269.97,270.37,269.23,269.53,270224.0,269.97,270.37,269.23,269.53,270224.0
2022-10-19 15:45:00,269.56,270.85,269.24,270.72,285341.0,269.56,270.85,269.24,270.72,285341.0
2022-10-19 15:50:00,270.64,272.27,270.16,272.19,508276.0,270.64,272.27,270.16,272.19,508276.0
2022-10-19 15:55:00,272.12,272.4,271.68,272.32,691920.0,272.12,272.4,271.68,272.32,691920.0
2022-10-20 09:30:00,272.37,275.17,272.17,274.13,508658.0,272.37,275.17,272.17,274.13,508658.0
2022-10-20 09:35:00,274.0,276.25,271.14,271.22,504357.0,274.0,276.25,271.14,271.22,504357.0
2022-10-20 09:40:00,271.22,274.7,270.75,274.35,420550.0,271.22,274.7,270.75,274.35,420550.0
2022-10-20 09:45:00,274.28,275.32,271.33,272.84,541103.0,274.28,275.32,271.33,272.84,541103.0
2022-10-20 09:50:00,272.63,274.0,271.33,271.59,197615.0,272.63,274.0,271.33,271.59,197615.0
2022-10-20 09:55:00,271.32,271.77,268.82,269.11,333546.0,271.32,271.77,268.82,269.11,333546.0
2022-10-20 10:00:00,269.02,270.84,268.88,269.82,269385.0,269.02,270.84,268.88,269.82,269385.0
2022-10-20 10:05:00,269.58,270.79,268.35,269.51,293683.0,269.58,270.79,268.35,269.51,293683.0
2022-10-20 10:10:00,269.61,271.68,269.37,271.43,263694.0,269.61,271.68,269.37,271.43,263694.0
2022-10-20 10:15:00,271.51,274.63,271.4,274.21,304697.0,271.51,274.63,271.4,274.21,304697.0
2022-10-20 10:20:00,274.38,274.97,273.51,273.78,198463.0,274.38,274.97,273.51,273.78,198463.0
2022-10-20 10:25:00,273.8,274.0,272.7,273.08,118229.0,273.8,274.0,272.7,273.08,118229.0
2022-10-20 10:30:00,273.13,273.81,271.56,272.01,200437.0,273.13,273.81,271.56,272.01,200437.0
2022-10-20 10:35:00,272.13,273.31,270.79,273.29,159079.0,272.13,273.31,270.79,273.29,159079.0
2022-10-20 10:40:00,273.2,273.84,272.5,273.39,172581.0,273.2,273.84,272.5,273.39,172581.0
2022-10-20 10:45:00,273.26,274.16,273.15,273.94,108816.0,273.26,274.16,273.15,273.94,108816.0
2022-10-20 10:50:00,273.82,274.8,273.68,274.35,134289.0,273.82,274.8,273.68,274.35,134289.0
2022-10-20 10:55:00,274.36,276.02,274.31,275.49,189627.0,274.36,276.02,274.31,275.49,189627.0
2022-10-20 11:00:00,275.48,276.7,275.18,276.3,176280.0,275.48,276.7,275.18,276.3,176280.0
2022-10-20 11:05:00,276.3,277.73,276.09,277.46,464849.0,276.3,277.73,276.09,277.46,464849.0
2022-10-20 11:10:00,277.61,278.38,277.26,277.77,255612.0,277.61,278.38,277.26,277.77,255612.0
2022-10-20 11:15:00,277.75,277.93,276.64,276.73,258863.0,277.75,277.93,276.64,276.73,258863.0
2022-10-20 11:20:00,276.81,277.76,276.79,276.93,145530.0,276.81,277.76,276.79,276.93,145530.0
2022-10-20 11:25:00,276.93,277.04,274.84,275.48,226132.0,276.93,277.04,274.84,275.48,226132.0
2022-10-20 11:30:00,275.54,276.53,275.27,275.42,155246.0,275.54,276.53,275.27,275.42,155246.0
2022-10-20 11:35:00,275.44,276.42,275.4,275.98,104421.0,275.44,276.42,275.4,275.98,104421.0
2022-10-20 11:40:00,276.07,276.41,275.75,275.98,96800.0,276.07,276.41,275.75,275.98,96800.0
2022-10-20 11:45:00,276.05,276.08,275.15,275.36,108102.0,276.05,276.08,275.15,275.36,108102.0
2022-10-20 11:50:00,275.37,275.69,274.79,275.32,152694.0,275.37,275.69,274.79,275.32,152694.0
2022-10-20 11:55:00,275.33,276.23,275.19,275.46,124977.0,275.33,276.23,275.19,275.46,124977.0
2022-10-20 12:00:00,275.46,275.58,274.81,274.95,136786.0,275.46,275.58,274.81,274.95,136786.0
2022-10-20 12:05:00,274.95,274.95,273.29,273.34,517169.0,274.95,274.95,273.29,273.34,517169.0
2022-10-20 12:10:00,273.37,274.0,273.19,273.85,126357.0,273.37,274.0,273.19,273.85,126357.0
2022-10-20 12:15:00,273.8,274.55,273.62,274.13,97870.0,273.8,274.55,273.62,274.13,97870.0
2022-10-20 12:20:00,274.17,274.17,272.51,273.03,167096.0,274.17,274.17,272.51,273.03,167096.0
2022-10-20 12:25:00,273.05,273.1,272.5,272.98,95612.0,273.05,273.1,272.5,272.98,95612.0
2022-10-20 12:30:00,272.9,273.5,272.61,272.75,87633.0,272.9,273.5,272.61,272.75,87633.0
2022-10-20 12:35:00,272.71,273.37,272.7,272.88,131240.0,272.71,273.37,272.7,272.88,131240.0
2022-10-20 12:40:00,272.94,273.65,272.76,273.29,118274.0,272.94,273.65,272.76,273.29,118274.0
2022-10-20 12:45:00,273.27,273.28,271.26,271.85,194903.0,273.27,273.28,271.26,271.85,194903.0
2022-10-20 12:50:00,271.86,271.95,271.36,271.59,92528.0,271.86,271.95,271.36,271.59,92528.0
2022-10-20 12:55:00,271.62,271.88,271.21,271.54,94258.0,271.62,271.88,271.21,271.54,94258.0
2022-10-20 13:00:00,271.53,271.6,270.45,270.7,135609.0,271.53,271.6,270.45,270.7,135609.0
2022-10-20 13:05:00,270.8,270.98,269.22,270.26,209973.0,270.8,270.98,269.22,270.26,209973.0
2022-10-20 13:10:00,270.25,271.43,270.05,270.68,162408.0,270.25,271.43,270.05,270.68,162408.0
2022-10-20 13:15:00,270.74,271.2,270.51,270.62,75373.0,270.74,271.2,270.51,270.62,75373.0
2022-10-20 13:20:00,270.62,270.8,269.91,270.4,96177.0,270.62,270.8,269.91,270.4,96177.0
2022-10-20 13:25:00,270.35,270.98,270.34,270.63,116572.0,270.35,270.98,270.34,270.63,116572.0
2022-10-20 13:30:00,270.6,270.87,270.12,270.12,79980.0,270.6,270.87,270.12,270.12,79980.0
2022-10-20 13:35:00,270.13,271.25,270.12,270.73,97949.0,270.13,271.25,270.12,270.73,97949.0
2022-10-20 13:40:00,270.73,270.8,269.78,270.53,105417.0,270.73,270.8,269.78,270.53,105417.0
2022-10-20 13:45:00,270.41,270.65,269.52,269.58,128173.0,270.41,270.65,269.52,269.58,128173.0
2022-10-20 13:50:00,269.58,270.14,269.1,269.21,102586.0,269.58,270.14,269.1,269.21,102586.0
2022-10-20 13:55:00,269.14,269.62,269.0,269.48,78130.0,269.14,269.62,269.0,269.48,78130.0
2022-10-20 14:00:00,269.5,269.89,269.21,269.68,56089.0,269.5,269.89,269.21,269.68,56089.0
2022-10-20 14:05:00,269.71,269.79,268.31,268.75,105969.0,269.71,269.79,268.31,268.75,105969.0
2022-10-20 14:10:00,268.73,268.98,267.5,267.81,97754.0,268.73,268.98,267.5,267.81,97754.0
2022-10-20 14:15:00,267.8,268.39,267.49,267.77,76959.0,267.8,268.39,267.49,267.77,76959.0
2022-10-20 14:20:00,267.77,267.77,266.9,267.4,106426.0,267.77,267.77,266.9,267.4,106426.0
2022-10-20 14:25:00,267.52,268.16,267.11,267.5,83796.0,267.52,268.16,267.11,267.5,83796.0
2022-10-20 14:30:00,267.57,268.32,267.36,268.0,66966.0,267.57,268.32,267.36,268.0,66966.0
2022-10-20 14:35:00,268.07,268.69,267.95,268.23,90456.0,268.07,268.69,267.95,268.23,90456.0
2022-10-20 14:40:00,268.34,268.7,267.36,267.46,92946.0,268.34,268.7,267.36,267.46,92946.0
2022-10-20 14:45:00,267.46,268.2,267.15,267.7,86682.0,267.46,268.2,267.15,267.7,86682.0
2022-10-20 14:50:00,267.7,268.38,267.66,268.07,57554.0,267.7,268.38,267.66,268.07,57554.0
2022-10-20 14:55:00,267.97,269.2,267.87,268.74,94784.0,267.97,269.2,267.87,268.74,94784.0
2022-10-20 15:00:00,268.75,269.54,268.72,268.96,86405.0,268.75,269.54,268.72,268.96,86405.0
2022-10-20 15:05:00,268.96,269.47,268.46,268.5,82751.0,268.96,269.47,268.46,268.5,82751.0
2022-10-20 15:10:00,268.47,268.65,268.07,268.56,62186.0,268.47,268.65,268.07,268.56,62186.0
2022-10-20 15:15:00,268.56,268.56,267.86,267.95,63618.0,268.56,268.56,267.86,267.95,63618.0
2022-10-20 15:20:00,267.96,268.4,267.9,268.21,59921.0,267.96,268.4,267.9,268.21,59921.0
2022-10-20 15:25:00,268.18,268.58,267.0,267.07,161275.0,268.18,268.58,267.0,267.07,161275.0
2022-10-20 15:30:00,267.21,267.44,266.38,266.94,118350.0,267.21,267.44,266.38,266.94,118350.0
2022-10-20 15:35:00,267.0,267.86,266.92,267.01,99873.0,267.0,267.86,266.92,267.01,99873.0
2022-10-20 15:40:00,266.96,268.24,266.92,268.18,95013.0,266.96,268.24,266.92,268.18,95013.0
2022-10-20 15:45:00,268.11,268.46,267.52,268.07,120069.0,268.11,268.46,267.52,268.07,120069.0
2022-10-20 15:50:00,268.11,268.84,267.83,268.44,155264.0,268.11,268.84,267.83,268.44,155264.0
2022-10-20 15:55:00,268.44,268.81,267.9,268.02,330790.0,268.44,268.81,267.9,268.02,330790.0
2022-10-21 09:30:00,268.83,271.38,265.68,270.96,558602.0,268.83,271.38,265.68,270.96,558602.0
2022-10-21 09:35:00,270.83,273.0,269.81,272.63,313220.0,270.83,273.0,269.81,272.63,313220.0
2022-10-21 09:40:00,272.53,273.25,270.45,272.29,310067.0,272.53,273.25,270.45,272.29,310067.0
2022-10-21 09:45:00,272.33,273.99,271.51,273.05,326449.0,272.33,273.99,271.51,273.05,326449.0
2022-10-21 09:50:00,273.12,275.08,272.72,274.39,289764.0,273.12,275.08,272.72,274.39,289764.0
2022-10-21 09:55:00,274.42,274.98,273.13,274.17,176406.0,274.42,274.98,273.13,274.17,176406.0
2022-10-21 10:00:00,274.19,275.5,273.87,274.5,194703.0,274.19,275.5,273.87,274.5,194703.0
2022-10-21 10:05:00,274.38,276.3,274.38,275.57,300656.0,274.38,276.3,274.38,275.57,300656.0
2022-10-21 10:10:00,275.57,276.57,275.31,275.81,201785.0,275.57,276.57,275.31,275.81,201785.0
2022-10-21 10:15:00,275.72,278.05,275.66,276.92,403732.0,275.72,278.05,275.66,276.92,403732.0
2022-10-21 10:20:00,276.92,277.94,275.75,276.46,355997.0,276.92,277.94,275.75,276.46,355997.0
2022-10-21 10:25:00,276.35,276.58,274.54,275.01,293666.0,276.35,276.58,274.54,275.01,293666.0
2022-10-21 10:30:00,275.07,276.52,275.07,275.51,159706.0,275.07,276.52,275.07,275.51,159706.0
2022-10-21 10:35:00,275.34,275.97,274.33,275.66,183842.0,275.34,275.97,274.33,275.66,183842.0
2022-10-21 10:40:00,275.59,276.8,274.6,275.07,212429.0,275.59,276.8,274.6,275.07,212429.0
2022-10-21 10:45:00,274.97,276.18,274.63,275.88,164961.0,274.97,276.18,274.63,275.88,164961.0
2022-10-21 10:50:00,275.49,277.16,275.28,276.99,173382.0,275.49,277.16,275.28,276.99,173382.0
2022-10-21 10:55:00,276.9,277.15,274.96,275.41,138358.0,276.9,277.15,274.96,275.41,138358.0
2022-10-21 11:00:00,275.54,275.95,274.01,274.58,132060.0,275.54,275.95,274.01,274.58,132060.0
2022-10-21 11:05:00,274.43,275.19,274.31,274.79,106790.0,274.43,275.19,274.31,274.79,106790.0
2022-10-21 11:10:00,274.89,275.83,274.63,274.64,108896.0,274.89,275.83,274.63,274.64,108896.0
2022-10-21 11:15:00,274.64,275.13,274.27,274.57,90129.0,274.64,275.13,274.27,274.57,90129.0
2022-10-21 11:20:00,274.63,275.7,274.07,275.35,129030.0,274.63,275.7,274.07,275.35,129030.0
2022-10-21 11:25:00,275.47,276.82,275.47,276.34,123566.0,275.47,276.82,275.47,276.34,123566.0
2022-10-21 11:30:00,276.4,277.79,276.05,277.32,228830.0,276.4,277.79,276.05,277.32,228830.0
2022-10-21 11:35:00,277.27,277.5,276.11,277.21,118265.0,277.27,277.5,276.11,277.21,118265.0
2022-10-21 11:40:00,277.21,281.72,277.19,281.19,512919.0,277.21,281.72,277.19,281.19,512919.0
2022-10-21 11:45:00,281.19,281.44,280.16,280.97,393072.0,281.19,281.44,280.16,280.97,393072.0
2022-10-21 11:50:00,281.03,281.99,280.5,280.87,340164.0,281.03,281.99,280.5,280.87,340164.0
2022-10-21 11:55:00,280.83,281.22,280.15,281.16,239374.0,280.83,281.22,280.15,281.16,239374.0
2022-10-21 12:00:00,281.23,281.88,281.05,281.4,202630.0,281.23,281.88,281.05,281.4,202630.0
2022-10-21 12:05:00,281.27,281.86,280.56,281.13,195240.0,281.27,281.86,280.56,281.13,195240.0
2022-10-21 12:10:00,281.14,283.45,280.99,283.29,377663.0,281.14,283.45,280.99,283.29,377663.0
2022-10-21 12:15:00,283.18,283.4,282.61,283.23,352052.0,283.18,283.4,282.61,283.23,352052.0
2022-10-21 12:20:00,283.23,284.54,282.57,284.46,352531.0,283.23,284.54,282.57,284.46,352531.0
2022-10-21 12:25:00,284.49,284.49,282.6,282.84,234280.0,284.49,284.49,282.6,282.84,234280.0
2022-10-21 12:30:00,282.84,284.26,282.59,284.01,232642.0,282.84,284.26,282.59,284.01,232642.0
2022-10-21 12:35:00,284.04,284.44,283.02,283.62,200511.0,284.04,284.44,283.02,283.62,200511.0
2022-10-21 12:40:00,283.66,284.17,283.1,283.32,140462.0,283.66,284.17,283.1,283.32,140462.0
2022-10-21 12:45:00,283.23,283.96,283.23,283.53,146031.0,283.23,283.96,283.23,283.53,146031.0
2022-10-21 12:50:00,283.59,284.03,283.05,283.25,98625.0,283.59,284.03,283.05,283.25,98625.0
2022-10-21 12:55:00,283.34,283.5,281.68,281.75,206318.0,283.34,283.5,281.68,281.75,206318.0
2022-10-21 13:00:00,281.77,283.24,281.77,282.81,137945.0,281.77,283.24,281.77,282.81,137945.0
2022-10-21 13:05:00,282.69,283.29,282.5,282.84,77407.0,282.69,283.29,282.5,282.84,77407.0
2022-10-21 13:10:00,282.94,284.17,282.83,284.06,271828.0,282.94,284.17,282.83,284.06,271828.0
2022-10-21 13:15:00,284.1,284.28,283.52,284.13,113364.0,284.1,284.28,283.52,284.13,113364.0
2022-10-21 13:20:00,284.1,284.79,283.95,284.53,190171.0,284.1,284.79,283.95,284.53,190171.0
2022-10-21 13:25:00,284.46,285.78,284.46,285.6,322358.0,284.46,285.78,284.46,285.6,322358.0
2022-10-21 13:30:00,285.58,286.57,285.56,285.85,306002.0,285.58,286.57,285.56,285.85,306002.0
2022-10-21 13:35:00,285.75,287.05,285.62,287.01,313043.0,285.75,287.05,285.62,287.01,313043.0
2022-10-21 13:40:00,287.05,287.85,287.03,287.23,424240.0,287.05,287.85,287.03,287.23,424240.0
2022-10-21 13:45:00,287.3,288.62,287.2,287.75,471747.0,287.3,288.62,287.2,287.75,471747.0
2022-10-21 13:50:00,287.75,288.2,287.4,287.49,202718.0,287.75,288.2,287.4,287.49,202718.0
2022-10-21 13:55:00,287.42,287.84,286.88,287.44,228672.0,287.42,287.84,286.88,287.44,228672.0
2022-10-21 14:00:00,287.4,289.0,287.33,288.33,290501.0,287.4,289.0,287.33,288.33,290501.0
2022-10-21 14:05:00,288.35,288.66,288.13,288.43,191055.0,288.35,288.66,288.13,288.43,191055.0
2022-10-21 14:10:00,288.43,288.89,287.88,287.94,186540.0,288.43,288.89,287.88,287.94,186540.0
2022-10-21 14:15:00,287.94,288.53,287.65,287.93,141192.0,287.94,288.53,287.65,287.93,141192.0
2022-10-21 14:20:00,287.99,288.0,287.37,287.62,163775.0,287.99,288.0,287.37,287.62,163775.0
2022-10-21 14:25:00,287.62,287.84,286.75,287.67,185107.0,287.62,287.84,286.75,287.67,185107.0
2022-10-21 14:30:00,287.65,288.85,287.64,288.6,237285.0,287.65,288.85,287.64,288.6,237285.0
2022-10-21 14:35:00,288.5,290.75,288.5,290.14,558883.0,288.5,290.75,288.5,290.14,558883.0
2022-10-21 14:40:00,290.26,290.58,289.19,289.27,256034.0,290.26,290.58,289.19,289.27,256034.0
2022-10-21 14:45:00,289.31,289.89,289.15,289.65,155206.0,289.31,289.89,289.15,289.65,155206.0
2022-10-21 14:50:00,289.64,290.24,288.55,289.09,195511.0,289.64,290.24,288.55,289.09,195511.0
2022-10-21 14:55:00,289.09,289.77,288.89,289.48,144630.0,289.09,289.77,288.89,289.48,144630.0
2022-10-21 15:00:00,289.49,290.26,288.75,290.2,197814.0,289.49,290.26,288.75,290.2,197814.0
2022-10-21 15:05:00,290.13,290.16,289.21,289.65,149094.0,290.13,290.16,289.21,289.65,149094.0
2022-10-21 15:10:00,289.61,290.0,289.3,289.94,106651.0,289.61,290.0,289.3,289.94,106651.0
2022-10-21 15:15:00,289.93,289.99,289.21,289.56,151484.0,289.93,289.99,289.21,289.56,151484.0
2022-10-21 15:20:00,289.52,289.57,288.44,288.81,237802.0,289.52,289.57,288.44,288.81,237802.0
2022-10-21 15:25:00,288.86,289.37,288.67,289.09,129248.0,288.86,289.37,288.67,289.09,129248.0
2022-10-21 15:30:00,289.03,289.52,288.76,288.82,181481.0,289.03,289.52,288.76,288.82,181481.0
2022-10-21 15:35:00,288.84,288.97,288.17,288.52,224233.0,288.84,288.97,288.17,288.52,224233.0
2022-10-21 15:40:00,288.5,288.52,287.55,288.15,256046.0,288.5,288.52,287.55,288.15,256046.0
2022-10-21 15:45:00,288.25,288.95,287.95,288.63,220966.0,288.25,288.95,287.95,288.63,220966.0
2022-10-21 15:50:00,288.56,289.5,288.32,289.23,329902.0,288.56,289.5,288.32,289.23,329902.0
2022-10-21 15:55:00,289.25,289.73,289.01,289.62,563761.0,289.25,289.73,289.01,289.62,563761.0
2022-10-24 09:30:00,290.21,290.49,286.02,287.76,549522.0,290.21,290.49,286.02,287.76,549522.0
2022-10-24 09:35:00,287.85,288.5,284.44,287.33,423861.0,287.85,288.5,284.44,287.33,423861.0
2022-10-24 09:40:00,287.15,287.15,284.46,286.2,255278.0,287.15,287.15,284.46,286.2,255278.0
2022-10-24 09:45:00,286.34,288.8,286.34,286.88,287455.0,286.34,288.8,286.34,286.88,287455.0
2022-10-24 09:50:00,286.97,287.4,284.6,285.03,221472.0,286.97,287.4,284.6,285.03,221472.0
2022-10-24 09:55:00,285.03,286.33,283.96,285.78,235929.0,285.03,286.33,283.96,285.78,235929.0
2022-10-24 10:00:00,285.71,285.71,281.84,281.86,285056.0,285.71,285.71,281.84,281.86,285056.0
2022-10-24 10:05:00,281.95,282.52,280.36,280.91,300346.0,281.95,282.52,280.36,280.91,300346.0
2022-10-24 10:10:00,280.91,283.42,280.78,282.94,235057.0,280.91,283.42,280.78,282.94,235057.0
2022-10-24 10:15:00,282.84,283.27,281.05,282.26,193903.0,282.84,283.27,281.05,282.26,193903.0
2022-10-24 10:20:00,282.25,282.57,280.65,281.72,253190.0,282.25,282.57,280.65,281.72,253190.0
2022-10-24 10:25:00,281.72,283.0,280.9,281.37,229166.0,281.72,283.0,280.9,281.37,229166.0
2022-10-24 10:30:00,281.31,282.75,280.53,282.43,161931.0,281.31,282.75,280.53,282.43,161931.0
2022-10-24 10:35:00,282.77,283.78,281.91,282.47,299748.0,282.77,283.78,281.91,282.47,299748.0
2022-10-24 10:40:00,282.47,283.0,281.03,281.57,136515.0,282.47,283.0,281.03,281.57,136515.0
2022-10-24 10:45:00,281.85,282.99,281.29,281.65,121024.0,281.85,282.99,281.29,281.65,121024.0
2022-10-24 10:50:00,281.73,283.46,281.71,283.32,134018.0,281.73,283.46,281.71,283.32,134018.0
2022-10-24 10:55:00,283.22,283.55,282.28,283.2,106257.0,283.22,283.55,282.28,283.2,106257.0
2022-10-24 11:00:00,283.17,284.6,282.89,283.09,219306.0,283.17,284.6,282.89,283.09,219306.0
2022-10-24 11:05:00,283.08,283.93,282.22,283.07,136902.0,283.08,283.93,282.22,283.07,136902.0
2022-10-24 11:10:00,283.15,283.83,282.63,283.7,110151.0,283.15,283.83,282.63,283.7,110151.0
2022-10-24 11:15:00,283.72,284.58,282.6,283.0,125516.0,283.72,284.58,282.6,283.0,125516.0
2022-10-24 11:20:00,283.06,284.25,283.01,283.93,88176.0,283.06,284.25,283.01,283.93,88176.0
2022-10-24 11:25:00,284.02,284.26,283.1,283.83,90522.0,284.02,284.26,283.1,283.83,90522.0
2022-10-24 11:30:00,283.8,284.08,282.77,283.09,80370.0,283.8,284.08,282.77,283.09,80370.0
2022-10-24 11:35:00,283.05,283.81,282.8,283.24,73874.0,283.05,283.81,282.8,283.24,73874.0
2022-10-24 11:40:00,283.25,283.64,282.24,282.29,71277.0,283.25,283.64,282.24,282.29,71277.0
2022-10-24 11:45:00,282.34,282.4,281.4,282.08,124192.0,282.34,282.4,281.4,282.08,124192.0
2022-10-24 11:50:00,282.07,283.64,281.85,283.52,103881.0,282.07,283.64,281.85,283.52,103881.0
2022-10-24 11:55:00,283.68,284.39,283.47,284.36,138483.0,283.68,284.39,283.47,284.36,138483.0
2022-10-24 12:00:00,284.41,284.79,283.42,283.84,107876.0,284.41,284.79,283.42,283.84,107876.0
2022-10-24 12:05:00,283.79,284.25,283.51,283.75,53794.0,283.79,284.25,283.51,283.75,53794.0
2022-10-24 12:10:00,283.84,285.94,283.66,285.59,174296.0,283.84,285.94,283.66,285.59,174296.0
2022-10-24 12:15:00,285.59,286.7,285.43,286.37,162786.0,285.59,286.7,285.43,286.37,162786.0
2022-10-24 12:20:00,286.49,286.75,285.77,286.63,104757.0,286.49,286.75,285.77,286.63,104757.0
2022-10-24 12:25:00,286.63,286.65,285.39,285.47,108874.0,286.63,286.65,285.39,285.47,108874.0
2022-10-24 12:30:00,285.44,285.95,285.05,285.42,101821.0,285.44,285.95,285.05,285.42,101821.0
2022-10-24 12:35:00,285.42,286.17,284.9,285.12,71553.0,285.42,286.17,284.9,285.12,71553.0
2022-10-24 12:40:00,285.13,285.39,284.33,285.3,85405.0,285.13,285.39,284.33,285.3,85405.0
2022-10-24 12:45:00,285.29,286.33,285.19,286.33,101047.0,285.29,286.33,285.19,286.33,101047.0
2022-10-24 12:50:00,286.33,286.73,285.95,286.37,100677.0,286.33,286.73,285.95,286.37,100677.0
2022-10-24 12:55:00,286.37,286.47,285.42,285.54,69705.0,286.37,286.47,285.42,285.54,69705.0
2022-10-24 13:00:00,285.54,285.55,284.5,284.89,57193.0,285.54,285.55,284.5,284.89,57193.0
2022-10-24 13:05:00,284.9,285.55,284.63,285.5,55902.0,284.9,285.55,284.63,285.5,55902.0
2022-10-24 13:10:00,285.59,285.81,285.39,285.71,74217.0,285.59,285.81,285.39,285.71,74217.0
2022-10-24 13:15:00,285.65,286.25,285.14,286.07,45883.0,285.65,286.25,285.14,286.07,45883.0
2022-10-24 13:20:00,286.06,286.07,284.69,285.27,63346.0,286.06,286.07,284.69,285.27,63346.0
2022-10-24 13:25:00,285.27,285.49,284.6,284.97,44707.0,285.27,285.49,284.6,284.97,44707.0
2022-10-24 13:30:00,284.94,285.02,283.52,284.28,94872.0,284.94,285.02,283.52,284.28,94872.0
2022-10-24 13:35:00,284.27,284.27,283.36,283.64,59147.0,284.27,284.27,283.36,283.64,59147.0
2022-10-24 13:40:00,283.69,284.59,283.45,284.37,71832.0,283.69,284.59,283.45,284.37,71832.0
2022-10-24 13:45:00,284.25,284.76,283.6,283.81,73506.0,284.25,284.76,283.6,283.81,73506.0
2022-10-24 13:50:00,283.76,284.04,283.34,283.5,69987.0,283.76,284.04,283.34,283.5,69987.0
2022-10-24 13:55:00,283.52,283.54,282.38,282.85,75887.0,283.52,283.54,282.38,282.85,75887.0
2022-10-24 14:00:00,282.95,283.72,282.6,283.56,83835.0,282.95,283.72,282.6,283.56,83835.0
2022-10-24 14:05:00,283.53,283.98,283.32,283.46,43956.0,283.53,283.98,283.32,283.46,43956.0
2022-10-24 14:10:00,283.44,283.56,283.1,283.23,36584.0,283.44,283.56,283.1,283.23,36584.0
2022-10-24 14:15:00,283.22,283.64,283.17,283.51,24411.0,283.22,283.64,283.17,283.51,24411.0
2022-10-24 14:20:00,283.59,283.97,283.45,283.91,44337.0,283.59,283.97,283.45,283.91,44337.0
2022-10-24 14:25:00,283.94,284.28,283.9,283.9,48666.0,283.94,284.28,283.9,283.9,48666.0
2022-10-24 14:30:00,283.89,284.7,283.89,284.52,73873.0,283.89,284.7,283.89,284.52,73873.0
2022-10-24 14:35:00,284.55,284.75,284.28,284.7,69797.0,284.55,284.75,284.28,284.7,69797.0
2022-10-24 14:40:00,284.71,285.23,284.15,284.94,69401.0,284.71,285.23,284.15,284.94,69401.0
2022-10-24 14:45:00,284.9,285.48,284.61,285.26,75680.0,284.9,285.48,284.61,285.26,75680.0
2022-10-24 14:50:00,285.24,285.24,284.51,284.65,61879.0,285.24,285.24,284.51,284.65,61879.0
2022-10-24 14:55:00,284.6,285.21,284.43,285.19,73425.0,284.6,285.21,284.43,285.19,73425.0
2022-10-24 15:00:00,285.35,285.98,285.1,285.88,83677.0,285.35,285.98,285.1,285.88,83677.0
2022-10-24 15:05:00,285.71,285.9,285.28,285.34,56263.0,285.71,285.9,285.28,285.34,56263.0
2022-10-24 15:10:00,285.4,285.84,285.37,285.77,77369.0,285.4,285.84,285.37,285.77,77369.0
2022-10-24 15:15:00,285.66,286.05,285.42,285.57,73174.0,285.66,286.05,285.42,285.57,73174.0
2022-10-24 15:20:00,285.53,285.59,284.89,285.2,60387.0,285.53,285.59,284.89,285.2,60387.0
2022-10-24 15:25:00,285.21,285.39,284.7,284.89,74098.0,285.21,285.39,284.7,284.89,74098.0
2022-10-24 15:30:00,284.78,284.95,284.06,284.18,76579.0,284.78,284.95,284.06,284.18,76579.0
2022-10-24 15:35:00,284.17,284.58,283.93,284.08,58132.0,284.17,284.58,283.93,284.08,58132.0
2022-10-24 15:40:00,284.05,284.29,283.78,283.79,81408.0,284.05,284.29,283.78,283.79,81408.0
2022-10-24 15:45:00,283.8,283.83,283.16,283.22,89846.0,283.8,283.83,283.16,283.22,89846.0
2022-10-24 15:50:00,283.22,283.5,282.35,282.42,183941.0,283.22,283.5,282.35,282.42,183941.0
2022-10-24 15:55:00,282.35,282.6,282.04,282.57,320645.0,282.35,282.6,282.04,282.57,320645.0
2022-10-25 09:30:00,286.95,288.65,285.55,286.73,477551.0,286.95,288.65,285.55,286.73,477551.0
2022-10-25 09:35:00,286.56,287.99,286.15,286.69,176029.0,286.56,287.99,286.15,286.69,176029.0
2022-10-25 09:40:00,286.82,288.49,286.26,288.27,228701.0,286.82,288.49,286.26,288.27,228701.0
2022-10-25 09:45:00,288.16,292.65,288.15,292.53,496817.0,288.16,292.65,288.15,292.53,496817.0
2022-10-25 09:50:00,292.56,294.74,292.56,293.96,467960.0,292.56,294.74,292.56,293.96,467960.0
2022-10-25 09:55:00,293.92,295.4,292.4,292.63,463476.0,293.92,295.4,292.4,292.63,463476.0
2022-10-25 10:00:00,293.02,294.16,292.52,293.82,289722.0,293.02,294.16,292.52,293.82,289722.0
2022-10-25 10:05:00,293.75,293.88,292.23,293.5,236848.0,293.75,293.88,292.23,293.5,236848.0
2022-10-25 10:10:00,293.5,294.7,293.11,294.57,272455.0,293.5,294.7,293.11,294.57,272455.0
2022-10-25 10:15:00,294.65,297.08,294.24,296.94,473010.0,294.65,297.08,294.24,296.94,473010.0
2022-10-25 10:20:00,297.02,297.59,295.38,296.42,378491.0,297.02,297.59,295.38,296.42,378491.0
2022-10-25 10:25:00,296.48,296.85,295.66,295.72,230969.0,296.48,296.85,295.66,295.72,230969.0
2022-10-25 10:30:00,295.72,295.86,294.63,295.6,199061.0,295.72,295.86,294.63,295.6,199061.0
2022-10-25 10:35:00,295.52,295.62,293.88,293.97,201423.0,295.52,295.62,293.88,293.97,201423.0
2022-10-25 10:40:00,294.0,294.49,293.06,293.48,241042.0,294.0,294.49,293.06,293.48,241042.0
2022-10-25 10:45:00,293.44,294.58,293.33,294.52,226908.0,293.44,294.58,293.33,294.52,226908.0
2022-10-25 10:50:00,294.57,295.4,293.68,294.38,195672.0,294.57,295.4,293.68,294.38,195672.0
2022-10-25 10:55:00,294.3,294.61,293.26,293.44,136285.0,294.3,294.61,293.26,293.44,136285.0
2022-10-25 11:00:00,293.37,294.0,293.03,293.72,159713.0,293.37,294.0,293.03,293.72,159713.0
2022-10-25 11:05:00,293.64,295.03,293.44,294.78,130132.0,293.64,295.03,293.44,294.78,130132.0
2022-10-25 11:10:00,294.7,294.72,293.4,293.64,102378.0,294.7,294.72,293.4,293.64,102378.0
2022-10-25 11:15:00,293.65,294.2,293.32,293.97,116214.0,293.65,294.2,293.32,293.97,116214.0
2022-10-25 11:20:00,293.92,294.27,293.4,293.79,144533.0,293.92,294.27,293.4,293.79,144533.0
2022-10-25 11:25:00,293.78,293.78,292.63,293.23,198535.0,293.78,293.78,292.63,293.23,198535.0
2022-10-25 11:30:00,293.24,293.49,292.05,292.16,168073.0,293.24,293.49,292.05,292.16,168073.0
2022-10-25 11:35:00,292.12,293.31,291.75,293.22,183703.0,292.12,293.31,291.75,293.22,183703.0
2022-10-25 11:40:00,293.2,294.14,292.84,293.9,163270.0,293.2,294.14,292.84,293.9,163270.0
2022-10-25 11:45:00,293.8,294.08,293.54,293.78,68924.0,293.8,294.08,293.54,293.78,68924.0
2022-10-25 11:50:00,293.73,294.31,292.92,293.02,102266.0,293.73,294.31,292.92,293.02,102266.0
2022-10-25 11:55:00,293.02,293.11,292.28,292.66,83468.0,293.02,293.11,292.28,292.66,83468.0
2022-10-25 12:00:00,292.59,292.64,292.16,292.31,102852.0,292.59,292.64,292.16,292.31,102852.0
2022-10-25 12:05:00,292.31,293.03,292.13,292.65,79725.0,292.31,293.03,292.13,292.65,79725.0
2022-10-25 12:10:00,292.66,293.5,292.53,293.44,61512.0,292.66,293.5,292.53,293.44,61512.0
2022-10-25 12:15:00,293.39,293.75,293.03,293.62,73302.0,293.39,293.75,293.03,293.62,73302.0
2022-10-25 12:20:00,293.61,293.74,292.91,293.03,58693.0,293.61,293.74,292.91,293.03,58693.0
2022-10-25 12:25:00,293.05,293.36,292.76,293.07,44832.0,293.05,293.36,292.76,293.07,44832.0
2022-10-25 12:30:00,293.13,293.47,292.87,292.93,53542.0,293.13,293.47,292.87,292.93,53542.0
2022-10-25 12:35:00,292.95,293.59,292.95,293.03,52427.0,292.95,293.59,292.95,293.03,52427.0
2022-10-25 12:40:00,293.08,293.28,292.72,293.07,57354.0,293.08,293.28,292.72,293.07,57354.0
2022-10-25 12:45:00,293.16,293.3,292.5,292.54,58994.0,293.16,293.3,292.5,292.54,58994.0
2022-10-25 12:50:00,292.65,292.82,292.17,292.33,70333.0,292.65,292.82,292.17,292.33,70333.0
2022-10-25 12:55:00,292.21,292.37,291.52,291.66,89865.0,292.21,292.37,291.52,291.66,89865.0
2022-10-25 13:00:00,291.61,292.6,290.52,290.8,166108.0,291.61,292.6,290.52,290.8,166108.0
2022-10-25 13:05:00,290.88,291.28,290.42,290.84,93313.0,290.88,291.28,290.42,290.84,93313.0
2022-10-25 13:10:00,290.82,291.18,289.79,289.87,89190.0,290.82,291.18,289.79,289.87,89190.0
2022-10-25 13:15:00,289.87,290.74,289.19,290.12,109887.0,289.87,290.74,289.19,290.12,109887.0
2022-10-25 13:20:00,290.18,290.25,289.78,289.86,62733.0,290.18,290.25,289.78,289.86,62733.0
2022-10-25 13:25:00,289.9,290.37,289.79,290.07,45553.0,289.9,290.37,289.79,290.07,45553.0
2022-10-25 13:30:00,290.04,290.88,290.03,290.63,63925.0,290.04,290.88,290.03,290.63,63925.0
2022-10-25 13:35:00,290.54,290.95,290.45,290.59,84055.0,290.54,290.95,290.45,290.59,84055.0
2022-10-25 13:40:00,290.68,291.47,290.63,291.07,75698.0,290.68,291.47,290.63,291.07,75698.0
2022-10-25 13:45:00,291.0,291.25,290.6,291.13,25129.0,291.0,291.25,290.6,291.13,25129.0
2022-10-25 13:50:00,290.96,291.16,290.8,291.09,28436.0,290.96,291.16,290.8,291.09,28436.0
2022-10-25 13:55:00,291.21,291.79,290.93,291.54,58142.0,291.21,291.79,290.93,291.54,58142.0
2022-10-25 14:00:00,291.46,291.8,291.35,291.35,42194.0,291.46,291.8,291.35,291.35,42194.0
2022-10-25 14:05:00,291.4,291.85,291.15,291.83,65613.0,291.4,291.85,291.15,291.83,65613.0
2022-10-25 14:10:00,291.8,291.83,290.86,290.97,54876.0,291.8,291.83,290.86,290.97,54876.0
2022-10-25 14:15:00,290.93,291.29,290.63,291.11,56233.0,290.93,291.29,290.63,291.11,56233.0
2022-10-25 14:20:00,291.07,291.44,290.7,291.38,50743.0,291.07,291.44,290.7,291.38,50743.0
2022-10-25 14:25:00,291.32,291.38,290.99,291.3,35684.0,291.32,291.38,290.99,291.3,35684.0
2022-10-25 14:30:00,291.3,291.96,290.78,291.95,105884.0,291.3,291.96,290.78,291.95,105884.0
2022-10-25 14:35:00,291.92,292.75,291.7,292.59,149130.0,291.92,292.75,291.7,292.59,149130.0
2022-10-25 14:40:00,292.54,293.37,292.21,292.4,141226.0,292.54,293.37,292.21,292.4,141226.0
2022-10-25 14:45:00,292.39,292.5,291.99,292.36,52866.0,292.39,292.5,291.99,292.36,52866.0
2022-10-25 14:50:00,292.3,292.52,292.09,292.18,42667.0,292.3,292.52,292.09,292.18,42667.0
2022-10-25 14:55:00,292.11,292.22,291.51,291.6,64250.0,292.11,292.22,291.51,291.6,64250.0
2022-10-25 15:00:00,291.61,292.4,291.61,292.38,62926.0,291.61,292.4,291.61,292.38,62926.0
2022-10-25 15:05:00,292.33,293.16,292.25,292.88,107161.0,292.33,293.16,292.25,292.88,107161.0
2022-10-25 15:10:00,292.88,293.08,292.41,293.08,72409.0,292.88,293.08,292.41,293.08,72409.0
2022-10-25 15:15:00,293.03,293.37,292.38,292.54,88144.0,293.03,293.37,292.38,292.54,88144.0
2022-10-25 15:20:00,292.57,292.83,292.43,292.78,46232.0,292.57,292.83,292.43,292.78,46232.0
2022-10-25 15:25:00,292.84,293.44,292.83,293.25,91970.0,292.84,293.44,292.83,293.25,91970.0
2022-10-25 15:30:00,293.35,293.78,293.22,293.3,117862.0,293.35,293.78,293.22,293.3,117862.0
2022-10-25 15:35:00,293.29,293.5,293.06,293.21,116913.0,293.29,293.5,293.06,293.21,116913.0
2022-10-25 15:40:00,293.24,293.25,292.51,293.11,98453.0,293.24,293.25,292.51,293.11,98453.0
2022-10-25 15:45:00,293.12,293.17,291.85,292.13,182892.0,293.12,293.17,291.85,292.13,182892.0
2022-10-25 15:50:00,292.08,292.09,290.73,290.87,269259.0,292.08,292.09,290.73,290.87,269259.0
2022-10-25 15:55:00,290.94,291.62,290.78,291.14,410537.0,290.94,291.62,290.78,291.14,410537.0
2022-10-26 09:30:00,289.88,293.71,288.04,293.17,319452.0,289.88,293.71,288.04,293.17,319452.0
2022-10-26 09:35:00,293.38,295.98,292.11,295.36,360856.0,293.38,295.98,292.11,295.36,360856.0
2022-10-26 09:40:00,295.39,295.88,292.71,293.06,206208.0,295.39,295.88,292.71,293.06,206208.0
2022-10-26 09:45:00,292.97,295.13,292.55,294.16,240919.0,292.97,295.13,292.55,294.16,240919.0
2022-10-26 09:50:00,294.15,295.46,293.08,295.16,192334.0,294.15,295.46,293.08,295.16,192334.0
2022-10-26 09:55:00,295.07,296.48,294.05,294.41,235730.0,295.07,296.48,294.05,294.41,235730.0
2022-10-26 10:00:00,294.41,297.0,294.36,295.75,263809.0,294.41,297.0,294.36,295.75,263809.0
2022-10-26 10:05:00,295.85,298.69,295.51,297.54,299840.0,295.85,298.69,295.51,297.54,299840.0
2022-10-26 10:10:00,297.51,297.7,295.9,297.16,138986.0,297.51,297.7,295.9,297.16,138986.0
2022-10-26 10:15:00,297.3,298.45,296.56,298.36,145836.0,297.3,298.45,296.56,298.36,145836.0
2022-10-26 10:20:00,298.29,298.48,297.12,298.31,120018.0,298.29,298.48,297.12,298.31,120018.0
2022-10-26 10:25:00,298.24,299.79,298.12,299.36,188169.0,298.24,299.79,298.12,299.36,188169.0
2022-10-26 10:30:00,299.34,299.46,297.6,298.1,150013.0,299.34,299.46,297.6,298.1,150013.0
2022-10-26 10:35:00,298.02,300.93,298.0,300.49,269659.0,298.02,300.93,298.0,300.49,269659.0
2022-10-26 10:40:00,300.6,301.77,300.2,301.41,236448.0,300.6,301.77,300.2,301.41,236448.0
2022-10-26 10:45:00,301.36,302.88,301.2,302.18,235351.0,301.36,302.88,301.2,302.18,235351.0
2022-10-26 10:50:00,302.1,302.42,301.03,302.16,208291.0,302.1,302.42,301.03,302.16,208291.0
2022-10-26 10:55:00,301.97,302.87,301.02,301.09,199049.0,301.97,302.87,301.02,301.09,199049.0
2022-10-26 11:00:00,301.07,302.5,301.07,302.0,183665.0,301.07,302.5,301.07,302.0,183665.0
2022-10-26 11:05:00,301.95,304.13,301.51,303.8,311081.0,301.95,304.13,301.51,303.8,311081.0
2022-10-26 11:10:00,303.75,304.98,303.45,304.61,184862.0,303.75,304.98,303.45,304.61,184862.0
2022-10-26 11:15:00,304.6,304.75,304.06,304.56,127935.0,304.6,304.75,304.06,304.56,127935.0
2022-10-26 11:20:00,304.66,304.99,304.03,304.54,124116.0,304.66,304.99,304.03,304.54,124116.0
2022-10-26 11:25:00,304.59,304.7,303.41,303.65,168677.0,304.59,304.7,303.41,303.65,168677.0
2022-10-26 11:30:00,303.64,303.72,303.01,303.65,78744.0,303.64,303.72,303.01,303.65,78744.0
2022-10-26 11:35:00,303.65,305.26,303.46,304.98,188771.0,303.65,305.26,303.46,304.98,188771.0
2022-10-26 11:40:00,304.9,305.18,304.44,304.45,108931.0,304.9,305.18,304.44,304.45,108931.0
2022-10-26 11:45:00,304.52,304.67,303.57,304.22,125436.0,304.52,304.67,303.57,304.22,125436.0
2022-10-26 11:50:00,304.15,305.63,303.72,303.73,246761.0,304.15,305.63,303.72,303.73,246761.0
2022-10-26 11:55:00,303.75,304.09,302.82,303.4,169583.0,303.75,304.09,302.82,303.4,169583.0
2022-10-26 12:00:00,303.37,304.25,303.18,303.55,122170.0,303.37,304.25,303.18,303.55,122170.0
2022-10-26 12:05:00,303.54,304.1,303.24,303.76,123623.0,303.54,304.1,303.24,303.76,123623.0
2022-10-26 12:10:00,303.73,304.38,303.31,303.36,92561.0,303.73,304.38,303.31,303.36,92561.0
2022-10-26 12:15:00,303.34,303.81,302.33,303.23,134136.0,303.34,303.81,302.33,303.23,134136.0
2022-10-26 12:20:00,303.1,303.68,302.7,303.55,94083.0,303.1,303.68,302.7,303.55,94083.0
2022-10-26 12:25:00,303.51,303.63,302.71,303.04,70250.0,303.51,303.63,302.71,303.04,70250.0
2022-10-26 12:30:00,303.11,304.16,303.11,303.54,83637.0,303.11,304.16,303.11,303.54,83637.0
2022-10-26 12:35:00,303.55,303.84,302.78,302.85,70851.0,303.55,303.84,302.78,302.85,70851.0
2022-10-26 12:40:00,302.97,303.07,302.01,302.28,110354.0,302.97,303.07,302.01,302.28,110354.0
2022-10-26 12:45:00,302.21,302.21,301.34,301.67,81807.0,302.21,302.21,301.34,301.67,81807.0
2022-10-26 12:50:00,301.71,301.8,300.81,300.9,111869.0,301.71,301.8,300.81,300.9,111869.0
2022-10-26 12:55:00,300.89,301.14,299.63,301.0,242467.0,300.89,301.14,299.63,301.0,242467.0
2022-10-26 13:00:00,300.97,301.16,299.95,300.85,112050.0,300.97,301.16,299.95,300.85,112050.0
2022-10-26 13:05:00,300.72,300.97,300.15,300.44,69899.0,300.72,300.97,300.15,300.44,69899.0
2022-10-26 13:10:00,300.58,301.13,299.75,299.93,111787.0,300.58,301.13,299.75,299.93,111787.0
2022-10-26 13:15:00,299.83,300.73,299.39,300.65,91694.0,299.83,300.73,299.39,300.65,91694.0
2022-10-26 13:20:00,300.59,301.16,300.2,300.78,115601.0,300.59,301.16,300.2,300.78,115601.0
2022-10-26 13:25:00,300.81,301.75,300.75,300.98,113516.0,300.81,301.75,300.75,300.98,113516.0
2022-10-26 13:30:00,301.04,301.79,300.39,300.51,144414.0,301.04,301.79,300.39,300.51,144414.0
2022-10-26 13:35:00,300.47,301.65,300.45,301.53,91612.0,300.47,301.65,300.45,301.53,91612.0
2022-10-26 13:40:00,301.53,302.14,301.33,301.88,124846.0,301.53,302.14,301.33,301.88,124846.0
2022-10-26 13:45:00,301.94,302.15,301.51,301.64,68593.0,301.94,302.15,301.51,301.64,68593.0
2022-10-26 13:50:00,301.59,302.69,301.51,302.0,87178.0,301.59,302.69,301.51,302.0,87178.0
2022-10-26 13:55:00,301.91,302.14,301.41,302.03,45699.0,301.91,302.14,301.41,302.03,45699.0
2022-10-26 14:00:00,302.02,302.49,301.77,302.36,47583.0,302.02,302.49,301.77,302.36,47583.0
2022-10-26 14:05:00,302.35,303.14,302.35,303.0,110574.0,302.35,303.14,302.35,303.0,110574.0
2022-10-26 14:10:00,303.1,303.88,302.99,303.39,105706.0,303.1,303.88,302.99,303.39,105706.0
2022-10-26 14:15:00,303.28,303.32,302.45,302.8,99121.0,303.28,303.32,302.45,302.8,99121.0
2022-10-26 14:20:00,302.94,303.29,302.31,302.69,66500.0,302.94,303.29,302.31,302.69,66500.0
2022-10-26 14:25:00,302.51,302.79,301.8,301.86,74671.0,302.51,302.79,301.8,301.86,74671.0
2022-10-26 14:30:00,301.95,302.05,301.27,301.45,69337.0,301.95,302.05,301.27,301.45,69337.0
2022-10-26 14:35:00,301.42,301.56,300.56,301.03,107395.0,301.42,301.56,300.56,301.03,107395.0
2022-10-26 14:40:00,301.04,301.17,299.31,299.34,96620.0,301.04,301.17,299.31,299.34,96620.0
2022-10-26 14:45:00,299.42,299.88,299.2,299.64,114423.0,299.42,299.88,299.2,299.64,114423.0
2022-10-26 14:50:00,299.5,300.24,299.38,300.1,81376.0,299.5,300.24,299.38,300.1,81376.0
2022-10-26 14:55:00,300.06,300.87,299.73,300.5,81398.0,300.06,300.87,299.73,300.5,81398.0
2022-10-26 15:00:00,300.51,300.51,298.74,298.88,132148.0,300.51,300.51,298.74,298.88,132148.0
2022-10-26 15:05:00,298.77,299.11,298.1,298.69,144341.0,298.77,299.11,298.1,298.69,144341.0
2022-10-26 15:10:00,298.72,299.44,298.5,299.35,95352.0,298.72,299.44,298.5,299.35,95352.0
2022-10-26 15:15:00,299.32,299.75,298.84,299.68,89628.0,299.32,299.75,298.84,299.68,89628.0
2022-10-26 15:20:00,299.73,299.8,298.36,298.52,114485.0,299.73,299.8,298.36,298.52,114485.0
2022-10-26 15:25:00,298.51,298.77,297.36,298.67,172544.0,298.51,298.77,297.36,298.67,172544.0
2022-10-26 15:30:00,298.67,299.35,298.4,299.1,115846.0,298.67,299.35,298.4,299.1,115846.0
2022-10-26 15:35:00,299.0,299.43,298.6,299.43,81427.0,299.0,299.43,298.6,299.43,81427.0
2022-10-26 15:40:00,299.4,299.51,298.75,299.15,122666.0,299.4,299.51,298.75,299.15,122666.0
2022-10-26 15:45:00,299.17,299.43,298.28,298.81,139042.0,299.17,299.43,298.28,298.81,139042.0
2022-10-26 15:50:00,298.86,299.38,298.19,299.07,183791.0,298.86,299.38,298.19,299.07,183791.0
2022-10-26 15:55:00,299.0,299.1,298.43,298.61,296102.0,299.0,299.1,298.43,298.61,296102.0
2022-10-27 09:30:00,298.2,299.45,296.01,296.76,357890.0,298.2,299.45,296.01,296.76,357890.0
2022-10-27 09:35:00,296.76,299.57,295.21,299.27,337776.0,296.76,299.57,295.21,299.27,337776.0
2022-10-27 09:40:00,299.33,300.44,298.01,299.96,250234.0,299.33,300.44,298.01,299.96,250234.0
2022-10-27 09:45:00,300.09,301.13,296.68,296.72,210165.0,300.09,301.13,296.68,296.72,210165.0
2022-10-27 09:50:00,296.99,297.56,294.78,296.34,167023.0,296.99,297.56,294.78,296.34,167023.0
2022-10-27 09:55:00,296.23,297.4,295.03,297.32,113430.0,296.23,297.4,295.03,297.32,113430.0
2022-10-27 10:00:00,297.21,300.09,297.0,299.75,187735.0,297.21,300.09,297.0,299.75,187735.0
2022-10-27 10:05:00,299.76,301.88,299.74,301.76,222933.0,299.76,301.88,299.74,301.76,222933.0
2022-10-27 10:10:00,301.66,303.97,300.9,302.9,209422.0,301.66,303.97,300.9,302.9,209422.0
2022-10-27 10:15:00,302.9,303.69,302.22,303.02,143411.0,302.9,303.69,302.22,303.02,143411.0
2022-10-27 10:20:00,303.01,303.95,302.61,303.59,143708.0,303.01,303.95,302.61,303.59,143708.0
2022-10-27 10:25:00,303.58,305.21,303.22,303.97,155250.0,303.58,305.21,303.22,303.97,155250.0
2022-10-27 10:30:00,303.85,304.46,303.3,303.46,111484.0,303.85,304.46,303.3,303.46,111484.0
2022-10-27 10:35:00,303.46,303.74,301.15,301.64,166706.0,303.46,303.74,301.15,301.64,166706.0
2022-10-27 10:40:00,301.59,301.64,299.7,300.14,126107.0,301.59,301.64,299.7,300.14,126107.0
2022-10-27 10:45:00,300.06,301.88,300.0,301.35,119204.0,300.06,301.88,300.0,301.35,119204.0
2022-10-27 10:50:00,301.09,301.98,301.0,301.58,84835.0,301.09,301.98,301.0,301.58,84835.0
2022-10-27 10:55:00,301.45,301.65,298.69,298.8,97370.0,301.45,301.65,298.69,298.8,97370.0
2022-10-27 11:00:00,298.8,300.78,298.56,300.54,106393.0,298.8,300.78,298.56,300.54,106393.0
2022-10-27 11:05:00,300.5,302.39,300.27,301.67,146211.0,300.5,302.39,300.27,301.67,146211.0
2022-10-27 11:10:00,301.75,302.63,301.35,301.46,130186.0,301.75,302.63,301.35,301.46,130186.0
2022-10-27 11:15:00,301.4,302.49,301.14,302.4,91224.0,301.4,302.49,301.14,302.4,91224.0
2022-10-27 11:20:00,302.46,303.98,302.23,303.44,220455.0,302.46,303.98,302.23,303.44,220455.0
2022-10-27 11:25:00,303.32,303.74,302.59,303.48,92273.0,303.32,303.74,302.59,303.48,92273.0
2022-10-27 11:30:00,303.38,303.74,301.9,302.72,115567.0,303.38,303.74,301.9,302.72,115567.0
2022-10-27 11:35:00,302.85,303.87,302.75,303.19,135017.0,302.85,303.87,302.75,303.19,135017.0
2022-10-27 11:40:00,303.04,303.32,300.6,300.97,139528.0,303.04,303.32,300.6,300.97,139528.0
2022-10-27 11:45:00,300.77,301.78,300.13,301.78,114314.0,300.77,301.78,300.13,301.78,114314.0
2022-10-27 11:50:00,301.78,302.0,301.0,301.71,77782.0,301.78,302.0,301.0,301.71,77782.0
2022-10-27 11:55:00,301.78,302.05,301.3,301.43,76746.0,301.78,302.05,301.3,301.43,76746.0
2022-10-27 12:00:00,301.56,302.89,301.4,302.37,98873.0,301.56,302.89,301.4,302.37,98873.0
2022-10-27 12:05:00,302.32,302.99,301.88,302.0,61365.0,302.32,302.99,301.88,302.0,61365.0
2022-10-27 12:10:00,301.92,302.0,299.76,300.2,118802.0,301.92,302.0,299.76,300.2,118802.0
2022-10-27 12:15:00,300.25,300.88,299.41,299.52,85737.0,300.25,300.88,299.41,299.52,85737.0
2022-10-27 12:20:00,299.59,299.9,299.04,299.46,42894.0,299.59,299.9,299.04,299.46,42894.0
2022-10-27 12:25:00,299.47,299.47,298.28,298.38,81036.0,299.47,299.47,298.28,298.38,81036.0
2022-10-27 12:30:00,298.32,299.1,298.3,298.84,94941.0,298.32,299.1,298.3,298.84,94941.0
2022-10-27 12:35:00,298.81,299.31,298.32,299.16,86829.0,298.81,299.31,298.32,299.16,86829.0
2022-10-27 12:40:00,299.24,299.48,297.89,297.89,64552.0,299.24,299.48,297.89,297.89,64552.0
2022-10-27 12:45:00,297.82,300.19,297.53,299.73,139091.0,297.82,300.19,297.53,299.73,139091.0
2022-10-27 12:50:00,299.59,299.94,299.29,299.62,42355.0,299.59,299.94,299.29,299.62,42355.0
2022-10-27 12:55:00,299.65,299.76,298.42,298.66,55517.0,299.65,299.76,298.42,298.66,55517.0
2022-10-27 13:00:00,298.73,299.49,298.38,299.05,43109.0,298.73,299.49,298.38,299.05,43109.0
2022-10-27 13:05:00,299.01,300.54,298.91,300.49,73493.0,299.01,300.54,298.91,300.49,73493.0
2022-10-27 13:10:00,300.52,300.58,299.4,299.56,58881.0,300.52,300.58,299.4,299.56,58881.0
2022-10-27 13:15:00,299.57,299.95,298.88,299.4,31812.0,299.57,299.95,298.88,299.4,31812.0
2022-10-27 13:20:00,299.51,300.04,299.25,299.26,46574.0,299.51,300.04,299.25,299.26,46574.0
2022-10-27 13:25:00,299.26,299.34,297.81,297.84,56418.0,299.26,299.34,297.81,297.84,56418.0
2022-10-27 13:30:00,297.9,298.14,297.42,297.75,52773.0,297.9,298.14,297.42,297.75,52773.0
2022-10-27 13:35:00,297.75,298.04,297.69,297.84,58399.0,297.75,298.04,297.69,297.84,58399.0
2022-10-27 13:40:00,297.8,299.39,297.69,299.02,77459.0,297.8,299.39,297.69,299.02,77459.0
2022-10-27 13:45:00,299.05,299.49,298.77,299.49,35660.0,299.05,299.49,298.77,299.49,35660.0
2022-10-27 13:50:00,299.39,299.49,299.02,299.44,17115.0,299.39,299.49,299.02,299.44,17115.0
2022-10-27 13:55:00,299.5,299.93,299.46,299.54,32504.0,299.5,299.93,299.46,299.54,32504.0
2022-10-27 14:00:00,299.5,300.0,299.36,299.37,45854.0,299.5,300.0,299.36,299.37,45854.0
2022-10-27 14:05:00,299.37,299.39,298.8,299.02,27562.0,299.37,299.39,298.8,299.02,27562.0
2022-10-27 14:10:00,299.05,299.3,298.25,299.18,46666.0,299.05,299.3,298.25,299.18,46666.0
2022-10-27 14:15:00,299.18,299.69,298.85,299.69,31627.0,299.18,299.69,298.85,299.69,31627.0
2022-10-27 14:20:00,299.62,302.88,299.28,302.88,223559.0,299.62,302.88,299.28,302.88,223559.0
2022-10-27 14:25:00,302.76,303.43,302.35,303.22,245828.0,302.76,303.43,302.35,303.22,245828.0
2022-10-27 14:30:00,303.18,303.27,301.68,301.97,106054.0,303.18,303.27,301.68,301.97,106054.0
2022-10-27 14:35:00,302.1,302.3,301.8,302.16,60352.0,302.1,302.3,301.8,302.16,60352.0
2022-10-27 14:40:00,302.16,302.3,301.45,301.68,94127.0,302.16,302.3,301.45,301.68,94127.0
2022-10-27 14:45:00,301.7,302.1,301.2,301.24,77130.0,301.7,302.1,301.2,301.24,77130.0
2022-10-27 14:50:00,301.28,302.02,301.28,301.91,53536.0,301.28,302.02,301.28,301.91,53536.0
2022-10-27 14:55:00,301.9,302.0,301.3,301.65,75804.0,301.9,302.0,301.3,301.65,75804.0
2022-10-27 15:00:00,301.66,302.29,301.62,302.01,81097.0,301.66,302.29,301.62,302.01,81097.0
2022-10-27 15:05:00,302.04,302.33,300.04,300.04,116635.0,302.04,302.33,300.04,300.04,116635.0
2022-10-27 15:10:00,300.0,301.0,299.93,300.4,126289.0,300.0,301.0,299.93,300.4,126289.0
2022-10-27 15:15:00,300.43,301.42,300.37,301.33,80139.0,300.43,301.42,300.37,301.33,80139.0
2022-10-27 15:20:00,301.31,301.84,301.18,301.76,46259.0,301.31,301.84,301.18,301.76,46259.0
2022-10-27 15:25:00,301.72,301.8,301.07,301.48,47837.0,301.72,301.8,301.07,301.48,47837.0
2022-10-27 15:30:00,301.48,302.16,301.16,301.74,87718.0,301.48,302.16,301.16,301.74,87718.0
2022-10-27 15:35:00,301.69,301.7,300.26,300.68,90511.0,301.69,301.7,300.26,300.68,90511.0
2022-10-27 15:40:00,300.74,300.85,300.22,300.43,74786.0,300.74,300.85,300.22,300.43,74786.0
2022-10-27 15:45:00,300.39,300.43,299.55,299.6,75725.0,300.39,300.43,299.55,299.6,75725.0
2022-10-27 15:50:00,299.62,299.79,297.5,297.68,194295.0,299.62,299.79,297.5,297.68,194295.0
2022-10-27 15:55:00,297.57,297.81,296.4,296.92,574940.0,297.57,297.81,296.4,296.92,574940.0
2022-10-28 09:30:00,297.71,301.19,296.51,296.77,328621.0,297.71,301.19,296.51,296.77,328621.0
2022-10-28 09:35:00,297.16,299.75,296.45,299.15,233019.0,297.16,299.75,296.45,299.15,233019.0
2022-10-28 09:40:00,299.48,300.33,298.86,299.17,120240.0,299.48,300.33,298.86,299.17,120240.0
2022-10-28 09:45:00,299.25,299.48,297.61,298.18,89392.0,299.25,299.48,297.61,298.18,89392.0
2022-10-28 09:50:00,298.11,298.87,296.85,297.14,112624.0,298.11,298.87,296.85,297.14,112624.0
2022-10-28 09:55:00,297.05,297.34,294.32,294.82,223137.0,297.05,297.34,294.32,294.82,223137.0
2022-10-28 10:00:00,294.85,295.78,292.29,293.84,295914.0,294.85,295.78,292.29,293.84,295914.0
2022-10-28 10:05:00,293.89,295.5,293.75,294.32,160336.0,293.89,295.5,293.75,294.32,160336.0
2022-10-28 10:10:00,294.47,294.73,292.31,294.06,145963.0,294.47,294.73,292.31,294.06,145963.0
2022-10-28 10:15:00,293.92,294.91,293.6,294.37,99723.0,293.92,294.91,293.6,294.37,99723.0
2022-10-28 10:20:00,294.53,295.3,294.02,294.55,77832.0,294.53,295.3,294.02,294.55,77832.0
2022-10-28 10:25:00,294.39,297.0,294.39,296.25,134861.0,294.39,297.0,294.39,296.25,134861.0
2022-10-28 10:30:00,296.34,297.21,296.0,296.1,107834.0,296.34,297.21,296.0,296.1,107834.0
2022-10-28 10:35:00,296.04,296.85,295.5,296.5,80515.0,296.04,296.85,295.5,296.5,80515.0
2022-10-28 10:40:00,296.6,297.51,296.21,297.36,91646.0,296.6,297.51,296.21,297.36,91646.0
2022-10-28 10:45:00,297.3,298.46,297.07,298.07,101509.0,297.3,298.46,297.07,298.07,101509.0
2022-10-28 10:50:00,298.08,298.39,297.38,297.67,114918.0,298.08,298.39,297.38,297.67,114918.0
2022-10-28 10:55:00,297.75,297.88,296.75,296.95,128443.0,297.75,297.88,296.75,296.95,128443.0
2022-10-28 11:00:00,296.85,297.13,295.75,296.73,92363.0,296.85,297.13,295.75,296.73,92363.0
2022-10-28 11:05:00,296.71,297.33,296.1,297.11,67353.0,296.71,297.33,296.1,297.11,67353.0
2022-10-28 11:10:00,297.11,297.5,296.0,296.29,100707.0,297.11,297.5,296.0,296.29,100707.0
2022-10-28 11:15:00,296.29,296.32,294.41,294.99,187317.0,296.29,296.32,294.41,294.99,187317.0
2022-10-28 11:20:00,294.87,295.29,294.48,294.53,69493.0,294.87,295.29,294.48,294.53,69493.0
2022-10-28 11:25:00,294.51,294.92,293.98,294.21,74409.0,294.51,294.92,293.98,294.21,74409.0
2022-10-28 11:30:00,294.17,294.79,293.98,294.36,100593.0,294.17,294.79,293.98,294.36,100593.0
2022-10-28 11:35:00,294.31,294.82,294.21,294.53,62513.0,294.31,294.82,294.21,294.53,62513.0
2022-10-28 11:40:00,294.6,296.24,294.52,295.56,125529.0,294.6,296.24,294.52,295.56,125529.0
2022-10-28 11:45:00,295.57,295.93,295.16,295.16,90129.0,295.57,295.93,295.16,295.16,90129.0
2022-10-28 11:50:00,295.16,295.22,294.54,294.93,71870.0,295.16,295.22,294.54,294.93,71870.0
2022-10-28 11:55:00,294.94,295.43,294.15,294.31,53864.0,294.94,295.43,294.15,294.31,53864.0
2022-10-28 12:00:00,294.24,294.5,294.08,294.08,62841.0,294.24,294.5,294.08,294.08,62841.0
2022-10-28 12:05:00,294.08,294.23,293.16,293.8,100406.0,294.08,294.23,293.16,293.8,100406.0
2022-10-28 12:10:00,293.75,294.03,293.51,293.64,53621.0,293.75,294.03,293.51,293.64,53621.0
2022-10-28 12:15:00,293.6,294.48,293.4,294.17,65896.0,293.6,294.48,293.4,294.17,65896.0
2022-10-28 12:20:00,294.24,295.21,294.19,295.12,52941.0,294.24,295.21,294.19,295.12,52941.0
2022-10-28 12:25:00,295.24,295.34,294.9,295.2,55323.0,295.24,295.34,294.9,295.2,55323.0
2022-10-28 12:30:00,295.3,295.4,294.99,295.34,61594.0,295.3,295.4,294.99,295.34,61594.0
2022-10-28 12:35:00,295.33,295.79,295.17,295.2,67004.0,295.33,295.79,295.17,295.2,67004.0
2022-10-28 12:40:00,295.2,295.39,294.53,295.02,41722.0,295.2,295.39,294.53,295.02,41722.0
2022-10-28 12:45:00,294.97,295.03,294.08,294.59,69977.0,294.97,295.03,294.08,294.59,69977.0
2022-10-28 12:50:00,294.51,294.59,294.13,294.51,45159.0,294.51,294.59,294.13,294.51,45159.0
2022-10-28 12:55:00,294.5,294.5,293.37,293.75,46407.0,294.5,294.5,293.37,293.75,46407.0
2022-10-28 13:00:00,293.85,294.1,293.44,293.76,49787.0,293.85,294.1,293.44,293.76,49787.0
2022-10-28 13:05:00,293.75,294.24,293.58,294.07,68335.0,293.75,294.24,293.58,294.07,68335.0
2022-10-28 13:10:00,294.21,294.21,293.69,293.85,47788.0,294.21,294.21,293.69,293.85,47788.0
2022-10-28 13:15:00,293.88,294.27,293.62,294.18,59391.0,293.88,294.27,293.62,294.18,59391.0
2022-10-28 13:20:00,294.16,294.53,294.12,294.37,56417.0,294.16,294.53,294.12,294.37,56417.0
2022-10-28 13:25:00,294.38,295.11,294.34,294.43,75326.0,294.38,295.11,294.34,294.43,75326.0
2022-10-28 13:30:00,294.36,295.15,294.33,294.81,39204.0,294.36,295.15,294.33,294.81,39204.0
2022-10-28 13:35:00,294.9,295.19,294.76,294.83,35100.0,294.9,295.19,294.76,294.83,35100.0
2022-10-28 13:40:00,294.9,295.02,294.51,294.73,35985.0,294.9,295.02,294.51,294.73,35985.0
2022-10-28 13:45:00,294.72,294.73,294.07,294.1,31688.0,294.72,294.73,294.07,294.1,31688.0
2022-10-28 13:50:00,294.15,294.26,293.68,294.05,45081.0,294.15,294.26,293.68,294.05,45081.0
2022-10-28 13:55:00,294.04,295.3,293.99,294.65,100462.0,294.04,295.3,293.99,294.65,100462.0
2022-10-28 14:00:00,294.71,295.04,294.41,294.52,25321.0,294.71,295.04,294.41,294.52,25321.0
2022-10-28 14:05:00,294.51,295.0,294.4,294.76,19097.0,294.51,295.0,294.4,294.76,19097.0
2022-10-28 14:10:00,294.8,295.68,294.65,295.37,82187.0,294.8,295.68,294.65,295.37,82187.0
2022-10-28 14:15:00,295.33,296.01,294.97,295.59,52575.0,295.33,296.01,294.97,295.59,52575.0
2022-10-28 14:20:00,295.55,295.65,295.17,295.2,37111.0,295.55,295.65,295.17,295.2,37111.0
2022-10-28 14:25:00,295.23,295.38,294.88,295.09,38179.0,295.23,295.38,294.88,295.09,38179.0
2022-10-28 14:30:00,295.15,295.62,294.8,295.5,33352.0,295.15,295.62,294.8,295.5,33352.0
2022-10-28 14:35:00,295.51,296.06,295.31,295.73,46612.0,295.51,296.06,295.31,295.73,46612.0
2022-10-28 14:40:00,295.81,296.17,295.6,295.63,46732.0,295.81,296.17,295.6,295.63,46732.0
2022-10-28 14:45:00,295.63,295.8,295.53,295.56,29505.0,295.63,295.8,295.53,295.56,29505.0
2022-10-28 14:50:00,295.58,295.9,295.22,295.43,39413.0,295.58,295.9,295.22,295.43,39413.0
2022-10-28 14:55:00,295.46,295.58,295.36,295.47,43754.0,295.46,295.58,295.36,295.47,43754.0
2022-10-28 15:00:00,295.4,295.59,294.83,295.16,63004.0,295.4,295.59,294.83,295.16,63004.0
2022-10-28 15:05:00,295.09,295.11,294.49,294.86,54138.0,295.09,295.11,294.49,294.86,54138.0
2022-10-28 15:10:00,294.81,295.28,294.76,295.02,32255.0,294.81,295.28,294.76,295.02,32255.0
2022-10-28 15:15:00,295.04,295.28,294.84,295.2,26158.0,295.04,295.28,294.84,295.2,26158.0
2022-10-28 15:20:00,295.26,295.29,294.88,295.25,47524.0,295.26,295.29,294.88,295.25,47524.0
2022-10-28 15:25:00,295.26,295.27,294.89,294.99,57968.0,295.26,295.27,294.89,294.99,57968.0
2022-10-28 15:30:00,294.96,295.14,294.69,295.13,53652.0,294.96,295.14,294.69,295.13,53652.0
2022-10-28 15:35:00,295.12,295.12,294.25,294.68,62878.0,295.12,295.12,294.25,294.68,62878.0
2022-10-28 15:40:00,294.65,294.99,294.32,294.93,50871.0,294.65,294.99,294.32,294.93,50871.0
2022-10-28 15:45:00,294.88,295.09,294.61,294.93,79451.0,294.88,295.09,294.61,294.93,79451.0
2022-10-28 15:50:00,295.0,296.0,294.77,295.72,161791.0,295.0,296.0,294.77,295.72,161791.0
2022-10-28 15:55:00,295.73,295.96,295.3,295.73,316895.0,295.73,295.96,295.3,295.73,316895.0
2022-10-31 09:30:00,295.1,297.62,294.42,296.36,233523.0,295.1,297.62,294.42,296.36,233523.0
2022-10-31 09:35:00,296.3,297.24,295.4,296.42,102254.0,296.3,297.24,295.4,296.42,102254.0
2022-10-31 09:40:00,296.3,296.3,295.02,295.58,68026.0,296.3,296.3,295.02,295.58,68026.0
2022-10-31 09:45:00,295.68,295.68,293.25,293.98,143537.0,295.68,295.68,293.25,293.98,143537.0
2022-10-31 09:50:00,293.99,295.04,293.37,294.4,84908.0,293.99,295.04,293.37,294.4,84908.0
2022-10-31 09:55:00,294.23,294.8,293.67,294.09,66096.0,294.23,294.8,293.67,294.09,66096.0
2022-10-31 10:00:00,294.17,295.78,293.92,294.74,68990.0,294.17,295.78,293.92,294.74,68990.0
2022-10-31 10:05:00,294.61,294.75,293.11,293.13,101098.0,294.61,294.75,293.11,293.13,101098.0
2022-10-31 10:10:00,293.24,294.33,292.62,292.63,95315.0,293.24,294.33,292.62,292.63,95315.0
2022-10-31 10:15:00,292.65,293.86,292.64,292.82,76184.0,292.65,293.86,292.64,292.82,76184.0
2022-10-31 10:20:00,292.85,292.92,291.2,291.32,111788.0,292.85,292.92,291.2,291.32,111788.0
2022-10-31 10:25:00,291.43,291.86,290.45,290.75,105826.0,291.43,291.86,290.45,290.75,105826.0
2022-10-31 10:30:00,290.7,291.07,290.27,290.46,61358.0,290.7,291.07,290.27,290.46,61358.0
2022-10-31 10:35:00,290.36,290.9,289.5,290.71,119461.0,290.36,290.9,289.5,290.71,119461.0
2022-10-31 10:40:00,290.81,291.94,290.8,291.82,109691.0,290.81,291.94,290.8,291.82,109691.0
2022-10-31 10:45:00,291.9,292.34,291.01,291.62,75639.0,291.9,292.34,291.01,291.62,75639.0
2022-10-31 10:50:00,291.52,292.07,290.63,290.66,61655.0,291.52,292.07,290.63,290.66,61655.0
2022-10-31 10:55:00,290.83,290.84,290.01,290.01,97278.0,290.83,290.84,290.01,290.01,97278.0
2022-10-31 11:00:00,290.06,290.48,289.66,289.88,69692.0,290.06,290.48,289.66,289.88,69692.0
2022-10-31 11:05:00,289.76,290.97,289.52,290.31,77160.0,289.76,290.97,289.52,290.31,77160.0
2022-10-31 11:10:00,290.41,290.5,289.78,290.06,63773.0,290.41,290.5,289.78,290.06,63773.0
2022-10-31 11:15:00,290.06,290.75,289.81,290.53,34302.0,290.06,290.75,289.81,290.53,34302.0
2022-10-31 11:20:00,290.51,291.93,290.32,291.59,57968.0,290.51,291.93,290.32,291.59,57968.0
2022-10-31 11:25:00,291.58,292.08,291.22,291.77,54929.0,291.58,292.08,291.22,291.77,54929.0
2022-10-31 11:30:00,291.66,292.05,291.41,291.83,37451.0,291.66,292.05,291.41,291.83,37451.0
2022-10-31 11:35:00,291.85,292.18,291.54,291.73,38789.0,291.85,292.18,291.54,291.73,38789.0
2022-10-31 11:40:00,291.72,292.54,291.67,292.21,43979.0,291.72,292.54,291.67,292.21,43979.0
2022-10-31 11:45:00,292.23,292.3,291.65,291.95,27930.0,292.23,292.3,291.65,291.95,27930.0
2022-10-31 11:50:00,291.96,292.57,291.7,292.42,26279.0,291.96,292.57,291.7,292.42,26279.0
2022-10-31 11:55:00,292.37,292.4,290.22,291.0,72130.0,292.37,292.4,290.22,291.0,72130.0
2022-10-31 12:00:00,290.93,291.41,290.6,291.15,36754.0,290.93,291.41,290.6,291.15,36754.0
2022-10-31 12:05:00,291.07,291.29,290.39,290.82,35626.0,291.07,291.29,290.39,290.82,35626.0
2022-10-31 12:10:00,290.98,292.02,290.85,291.92,39524.0,290.98,292.02,290.85,291.92,39524.0
2022-10-31 12:15:00,291.9,293.28,291.88,292.91,112748.0,291.9,293.28,291.88,292.91,112748.0
2022-10-31 12:20:00,292.79,293.8,292.26,292.38,85343.0,292.79,293.8,292.26,292.38,85343.0
2022-10-31 12:25:00,292.46,292.49,291.73,291.92,39843.0,292.46,292.49,291.73,291.92,39843.0
2022-10-31 12:30:00,291.84,292.03,290.83,291.04,44315.0,291.84,292.03,290.83,291.04,44315.0
2022-10-31 12:35:00,291.03,291.39,290.51,290.71,44012.0,291.03,291.39,290.51,290.71,44012.0
2022-10-31 12:40:00,290.74,291.02,289.88,290.26,45318.0,290.74,291.02,289.88,290.26,45318.0
2022-10-31 12:45:00,290.21,290.78,289.55,290.3,85291.0,290.21,290.78,289.55,290.3,85291.0
2022-10-31 12:50:00,290.25,291.07,290.24,290.24,58816.0,290.25,291.07,290.24,290.24,58816.0
2022-10-31 12:55:00,290.24,290.75,290.15,290.31,41927.0,290.24,290.75,290.15,290.31,41927.0
2022-10-31 13:00:00,290.24,290.84,289.91,290.03,60946.0,290.24,290.84,289.91,290.03,60946.0
2022-10-31 13:05:00,290.0,290.5,289.7,290.45,47649.0,290.0,290.5,289.7,290.45,47649.0
2022-10-31 13:10:00,290.22,290.39,289.76,290.12,32552.0,290.22,290.39,289.76,290.12,32552.0
2022-10-31 13:15:00,290.08,291.16,289.86,291.12,67520.0,290.08,291.16,289.86,291.12,67520.0
2022-10-31 13:20:00,291.12,291.27,290.8,290.91,40554.0,291.12,291.27,290.8,290.91,40554.0
2022-10-31 13:25:00,290.96,291.33,290.37,291.28,21708.0,290.96,291.33,290.37,291.28,21708.0
2022-10-31 13:30:00,291.23,291.87,291.2,291.86,36686.0,291.23,291.87,291.2,291.86,36686.0
2022-10-31 13:35:00,291.87,292.0,291.5,291.51,45864.0,291.87,292.0,291.5,291.51,45864.0
2022-10-31 13:40:00,291.57,291.63,291.09,291.29,29994.0,291.57,291.63,291.09,291.29,29994.0
2022-10-31 13:45:00,291.19,291.33,290.57,290.81,25558.0,291.19,291.33,290.57,290.81,25558.0
2022-10-31 13:50:00,290.82,290.9,290.37,290.5,25210.0,290.82,290.9,290.37,290.5,25210.0
2022-10-31 13:55:00,290.47,291.36,290.42,291.28,43099.0,290.47,291.36,290.42,291.28,43099.0
2022-10-31 14:00:00,291.25,291.61,290.75,291.21,37001.0,291.25,291.61,290.75,291.21,37001.0
2022-10-31 14:05:00,291.18,291.19,290.55,290.59,25197.0,291.18,291.19,290.55,290.59,25197.0
2022-10-31 14:10:00,290.55,291.28,290.43,291.22,21824.0,290.55,291.28,290.43,291.22,21824.0
2022-10-31 14:15:00,291.18,291.7,291.05,291.6,33422.0,291.18,291.7,291.05,291.6,33422.0
2022-10-31 14:20:00,291.53,291.99,291.51,291.89,44996.0,291.53,291.99,291.51,291.89,44996.0
2022-10-31 14:25:00,291.87,292.5,291.73,292.25,55048.0,291.87,292.5,291.73,292.25,55048.0
2022-10-31 14:30:00,292.11,292.59,292.02,292.35,51399.0,292.11,292.59,292.02,292.35,51399.0
2022-10-31 14:35:00,292.37,293.2,292.27,293.11,47115.0,292.37,293.2,292.27,293.11,47115.0
2022-10-31 14:40:00,293.11,293.11,292.67,292.98,36187.0,293.11,293.11,292.67,292.98,36187.0
2022-10-31 14:45:00,293.01,293.26,292.65,292.65,50342.0,293.01,293.26,292.65,292.65,50342.0
2022-10-31 14:50:00,292.59,292.98,292.56,292.62,26315.0,292.59,292.98,292.56,292.62,26315.0
2022-10-31 14:55:00,292.67,292.72,291.63,291.9,60117.0,292.67,292.72,291.63,291.9,60117.0
2022-10-31 15:00:00,291.9,292.01,290.75,290.75,51328.0,291.9,292.01,290.75,290.75,51328.0
2022-10-31 15:05:00,290.7,291.25,290.37,290.72,63540.0,290.7,291.25,290.37,290.72,63540.0
2022-10-31 15:10:00,290.71,291.44,290.7,291.2,43829.0,290.71,291.44,290.7,291.2,43829.0
2022-10-31 15:15:00,291.2,291.76,290.99,291.7,32096.0,291.2,291.76,290.99,291.7,32096.0
2022-10-31 15:20:00,291.73,292.14,291.45,291.73,52089.0,291.73,292.14,291.45,291.73,52089.0
2022-10-31 15:25:00,291.81,292.0,291.54,291.71,27738.0,291.81,292.0,291.54,291.71,27738.0
2022-10-31 15:30:00,291.6,292.5,291.58,292.5,58290.0,291.6,292.5,291.58,292.5,58290.0
2022-10-31 15:35:00,292.53,292.58,292.29,292.53,35763.0,292.53,292.58,292.29,292.53,35763.0
2022-10-31 15:40:00,292.52,292.79,292.4,292.44,50467.0,292.52,292.79,292.4,292.44,50467.0
2022-10-31 15:45:00,292.44,292.57,291.82,291.88,60577.0,292.44,292.57,291.82,291.88,60577.0
2022-10-31 15:50:00,292.01,292.38,291.62,292.25,79942.0,292.01,292.38,291.62,292.25,79942.0
2022-10-31 15:55:00,292.28,292.3,291.63,292.0,223316.0,292.28,292.3,291.63,292.0,223316.0
2022-11-01 09:30:00,296.07,299.7,295.67,296.79,322328.0,296.07,299.7,295.67,296.79,322328.0
2022-11-01 09:35:00,296.56,297.59,295.33,296.57,150472.0,296.56,297.59,295.33,296.57,150472.0
2022-11-01 09:40:00,296.78,297.37,295.7,296.72,89500.0,296.78,297.37,295.7,296.72,89500.0
2022-11-01 09:45:00,296.58,296.71,293.62,294.73,153709.0,296.58,296.71,293.62,294.73,153709.0
2022-11-01 09:50:00,294.59,296.6,294.51,295.03,109788.0,294.59,296.6,294.51,295.03,109788.0
2022-11-01 09:55:00,295.35,295.51,294.25,294.57,66008.0,295.35,295.51,294.25,294.57,66008.0
2022-11-01 10:00:00,294.63,294.95,291.92,292.16,115347.0,294.63,294.95,291.92,292.16,115347.0
2022-11-01 10:05:00,292.02,292.45,291.11,291.48,95564.0,292.02,292.45,291.11,291.48,95564.0
2022-11-01 10:10:00,291.27,292.43,291.14,292.22,66789.0,291.27,292.43,291.14,292.22,66789.0
2022-11-01 10:15:00,292.04,292.72,291.77,292.17,78217.0,292.04,292.72,291.77,292.17,78217.0
2022-11-01 10:20:00,291.99,293.12,290.8,292.04,104172.0,291.99,293.12,290.8,292.04,104172.0
2022-11-01 10:25:00,292.08,292.38,291.3,292.17,59176.0,292.08,292.38,291.3,292.17,59176.0
2022-11-01 10:30:00,292.27,292.61,291.39,292.5,69072.0,292.27,292.61,291.39,292.5,69072.0
2022-11-01 10:35:00,292.48,292.57,290.37,290.59,106275.0,292.48,292.57,290.37,290.59,106275.0
2022-11-01 10:40:00,290.49,290.72,289.81,290.12,108459.0,290.49,290.72,289.81,290.12,108459.0
2022-11-01 10:45:00,290.27,291.21,290.27,291.03,66080.0,290.27,291.21,290.27,291.03,66080.0
2022-11-01 10:50:00,290.88,291.18,290.08,290.34,58647.0,290.88,291.18,290.08,290.34,58647.0
2022-11-01 10:55:00,290.31,290.72,288.97,289.29,120447.0,290.31,290.72,288.97,289.29,120447.0
2022-11-01 11:00:00,289.25,289.97,289.07,289.72,54763.0,289.25,289.97,289.07,289.72,54763.0
2022-11-01 11:05:00,289.75,290.58,289.53,290.49,69262.0,289.75,290.58,289.53,290.49,69262.0
2022-11-01 11:10:00,290.59,291.46,290.34,290.91,60796.0,290.59,291.46,290.34,290.91,60796.0
2022-11-01 11:15:00,290.83,290.83,289.13,289.13,59364.0,290.83,290.83,289.13,289.13,59364.0
2022-11-01 11:20:00,289.13,290.2,288.99,290.2,90295.0,289.13,290.2,288.99,290.2,90295.0
2022-11-01 11:25:00,290.04,290.99,289.8,290.84,43659.0,290.04,290.99,289.8,290.84,43659.0
2022-11-01 11:30:00,290.88,291.32,290.46,291.1,47541.0,290.88,291.32,290.46,291.1,47541.0
2022-11-01 11:35:00,291.0,291.38,289.21,289.31,64198.0,291.0,291.38,289.21,289.31,64198.0
2022-11-01 11:40:00,289.33,289.81,288.83,289.13,71819.0,289.33,289.81,288.83,289.13,71819.0
2022-11-01 11:45:00,289.15,290.09,288.89,289.94,52863.0,289.15,290.09,288.89,289.94,52863.0
2022-11-01 11:50:00,289.98,290.35,289.94,290.23,20371.0,289.98,290.35,289.94,290.23,20371.0
2022-11-01 11:55:00,290.31,290.67,289.9,290.27,24303.0,290.31,290.67,289.9,290.27,24303.0
2022-11-01 12:00:00,290.26,290.66,289.78,290.21,26635.0,290.26,290.66,289.78,290.21,26635.0
2022-11-01 12:05:00,290.27,291.52,290.14,290.14,53129.0,290.27,291.52,290.14,290.14,53129.0
2022-11-01 12:10:00,290.33,290.78,289.2,289.26,36379.0,290.33,290.78,289.2,289.26,36379.0
2022-11-01 12:15:00,289.23,289.46,289.02,289.19,37680.0,289.23,289.46,289.02,289.19,37680.0
2022-11-01 12:20:00,289.18,289.65,288.62,289.0,48124.0,289.18,289.65,288.62,289.0,48124.0
2022-11-01 12:25:00,288.91,289.48,288.37,288.55,64448.0,288.91,289.48,288.37,288.55,64448.0
2022-11-01 12:30:00,288.38,288.71,287.63,287.83,46168.0,288.38,288.71,287.63,287.83,46168.0
2022-11-01 12:35:00,287.75,288.08,287.23,287.94,59026.0,287.75,288.08,287.23,287.94,59026.0
2022-11-01 12:40:00,287.79,288.28,287.34,287.65,42424.0,287.79,288.28,287.34,287.65,42424.0
2022-11-01 12:45:00,287.76,287.83,286.87,287.03,55728.0,287.76,287.83,286.87,287.03,55728.0
2022-11-01 12:50:00,287.06,287.53,286.72,287.53,26952.0,287.06,287.53,286.72,287.53,26952.0
2022-11-01 12:55:00,287.51,288.04,287.24,287.84,28218.0,287.51,288.04,287.24,287.84,28218.0
2022-11-01 13:00:00,287.82,288.34,287.67,287.91,46519.0,287.82,288.34,287.67,287.91,46519.0
2022-11-01 13:05:00,288.0,288.52,288.0,288.39,26902.0,288.0,288.52,288.0,288.39,26902.0
2022-11-01 13:10:00,288.42,289.44,288.42,289.0,45944.0,288.42,289.44,288.42,289.0,45944.0
2022-11-01 13:15:00,288.89,289.32,288.85,288.98,24757.0,288.89,289.32,288.85,288.98,24757.0
2022-11-01 13:20:00,288.97,289.57,288.62,288.7,26964.0,288.97,289.57,288.62,288.7,26964.0
2022-11-01 13:25:00,288.62,288.72,288.15,288.34,20858.0,288.62,288.72,288.15,288.34,20858.0
2022-11-01 13:30:00,288.34,288.61,287.69,287.95,28495.0,288.34,288.61,287.69,287.95,28495.0
2022-11-01 13:35:00,287.94,288.09,287.41,287.58,20726.0,287.94,288.09,287.41,287.58,20726.0
2022-11-01 13:40:00,287.65,288.13,287.65,287.79,15879.0,287.65,288.13,287.65,287.79,15879.0
2022-11-01 13:45:00,287.8,288.55,287.78,288.05,25929.0,287.8,288.55,287.78,288.05,25929.0
2022-11-01 13:50:00,288.11,288.17,287.45,287.5,17652.0,288.11,288.17,287.45,287.5,17652.0
2022-11-01 13:55:00,287.52,288.19,287.44,288.1,25171.0,287.52,288.19,287.44,288.1,25171.0
2022-11-01 14:00:00,288.06,288.25,287.41,287.67,25358.0,288.06,288.25,287.41,287.67,25358.0
2022-11-01 14:05:00,287.7,288.1,287.47,288.1,11878.0,287.7,288.1,287.47,288.1,11878.0
2022-11-01 14:10:00,288.1,288.19,287.69,287.88,16970.0,288.1,288.19,287.69,287.88,16970.0
2022-11-01 14:15:00,287.89,288.01,287.56,287.75,17212.0,287.89,288.01,287.56,287.75,17212.0
2022-11-01 14:20:00,287.77,288.13,287.6,287.96,17735.0,287.77,288.13,287.6,287.96,17735.0
2022-11-01 14:25:00,287.89,288.22,287.84,288.15,22184.0,287.89,288.22,287.84,288.15,22184.0
2022-11-01 14:30:00,288.15,288.2,287.19,287.4,38734.0,288.15,288.2,287.19,287.4,38734.0
2022-11-01 14:35:00,287.4,288.08,287.4,287.63,18011.0,287.4,288.08,287.4,287.63,18011.0
2022-11-01 14:40:00,287.65,287.85,287.4,287.57,36491.0,287.65,287.85,287.4,287.57,36491.0
2022-11-01 14:45:00,287.56,287.81,287.25,287.33,20692.0,287.56,287.81,287.25,287.33,20692.0
2022-11-01 14:50:00,287.32,287.64,287.11,287.48,31008.0,287.32,287.64,287.11,287.48,31008.0
2022-11-01 14:55:00,287.47,288.53,287.43,288.38,31088.0,287.47,288.53,287.43,288.38,31088.0
2022-11-01 15:00:00,288.38,288.39,287.89,288.13,24412.0,288.38,288.39,287.89,288.13,24412.0
2022-11-01 15:05:00,288.21,288.29,287.75,288.17,33901.0,288.21,288.29,287.75,288.17,33901.0
2022-11-01 15:10:00,288.12,288.14,287.57,287.72,22603.0,288.12,288.14,287.57,287.72,22603.0
2022-11-01 15:15:00,287.77,288.2,287.5,288.19,24508.0,287.77,288.2,287.5,288.19,24508.0
2022-11-01 15:20:00,288.21,288.49,288.09,288.3,40060.0,288.21,288.49,288.09,288.3,40060.0
2022-11-01 15:25:00,288.2,288.28,287.15,287.32,46453.0,288.2,288.28,287.15,287.32,46453.0
2022-11-01 15:30:00,287.43,287.62,287.09,287.13,29042.0,287.43,287.62,287.09,287.13,29042.0
2022-11-01 15:35:00,287.11,287.41,286.5,286.5,63967.0,287.11,287.41,286.5,286.5,63967.0
2022-11-01 15:40:00,286.48,287.19,286.42,287.08,68511.0,286.48,287.19,286.42,287.08,68511.0
2022-11-01 15:45:00,287.06,287.69,286.73,287.69,73640.0,287.06,287.69,286.73,287.69,73640.0
2022-11-01 15:50:00,287.75,287.77,286.59,286.7,90568.0,287.75,287.77,286.59,286.7,90568.0
2022-11-01 15:55:00,286.72,286.91,286.5,286.75,207147.0,286.72,286.91,286.5,286.75,207147.0
2022-11-02 09:30:00,286.59,286.67,283.34,284.07,224379.0,286.59,286.67,283.34,284.07,224379.0
2022-11-02 09:35:00,284.0,285.45,283.34,283.66,173589.0,284.0,285.45,283.34,283.66,173589.0
2022-11-02 09:40:00,283.66,284.5,282.51,282.88,138854.0,283.66,284.5,282.51,282.88,138854.0
2022-11-02 09:45:00,282.74,283.14,281.11,281.43,199878.0,282.74,283.14,281.11,281.43,199878.0
2022-11-02 09:50:00,281.42,282.68,280.8,282.14,207149.0,281.42,282.68,280.8,282.14,207149.0
2022-11-02 09:55:00,282.18,282.49,280.96,281.61,97033.0,282.18,282.49,280.96,281.61,97033.0
2022-11-02 10:00:00,281.64,283.44,281.6,283.34,90954.0,281.64,283.44,281.6,283.34,90954.0
2022-11-02 10:05:00,283.49,283.73,282.87,283.38,85592.0,283.49,283.73,282.87,283.38,85592.0
2022-11-02 10:10:00,283.38,283.71,282.59,282.81,91568.0,283.38,283.71,282.59,282.81,91568.0
2022-11-02 10:15:00,282.84,283.93,282.59,283.75,72838.0,282.84,283.93,282.59,283.75,72838.0
2022-11-02 10:20:00,283.77,283.95,283.07,283.27,41147.0,283.77,283.95,283.07,283.27,41147.0
2022-11-02 10:25:00,283.36,283.4,281.79,282.29,73415.0,283.36,283.4,281.79,282.29,73415.0
2022-11-02 10:30:00,282.45,282.58,281.59,281.76,36923.0,282.45,282.58,281.59,281.76,36923.0
2022-11-02 10:35:00,281.76,283.2,281.51,282.78,71258.0,281.76,283.2,281.51,282.78,71258.0
2022-11-02 10:40:00,282.8,283.0,282.01,282.07,35174.0,282.8,283.0,282.01,282.07,35174.0
2022-11-02 10:45:00,282.03,283.0,282.0,282.53,23963.0,282.03,283.0,282.0,282.53,23963.0
2022-11-02 10:50:00,282.52,282.65,281.76,282.14,28940.0,282.52,282.65,281.76,282.14,28940.0
2022-11-02 10:55:00,282.22,282.32,281.75,281.81,24097.0,282.22,282.32,281.75,281.81,24097.0
2022-11-02 11:00:00,281.74,282.1,280.91,281.04,74184.0,281.74,282.1,280.91,281.04,74184.0
2022-11-02 11:05:00,281.08,281.25,280.14,280.71,81115.0,281.08,281.25,280.14,280.71,81115.0
2022-11-02 11:10:00,280.63,280.63,279.39,279.46,68113.0,280.63,280.63,279.39,279.46,68113.0
2022-11-02 11:15:00,279.46,279.56,278.96,279.27,85316.0,279.46,279.56,278.96,279.27,85316.0
2022-11-02 11:20:00,279.29,279.95,279.02,279.83,58044.0,279.29,279.95,279.02,279.83,58044.0
2022-11-02 11:25:00,279.9,280.17,279.65,279.81,42588.0,279.9,280.17,279.65,279.81,42588.0
2022-11-02 11:30:00,279.9,280.21,279.65,280.05,35977.0,279.9,280.21,279.65,280.05,35977.0
2022-11-02 11:35:00,280.0,280.79,279.85,280.29,44868.0,280.0,280.79,279.85,280.29,44868.0
2022-11-02 11:40:00,280.32,280.97,280.02,280.57,50496.0,280.32,280.97,280.02,280.57,50496.0
2022-11-02 11:45:00,280.76,281.39,280.35,281.11,39768.0,280.76,281.39,280.35,281.11,39768.0
2022-11-02 11:50:00,281.0,281.47,280.76,281.37,40134.0,281.0,281.47,280.76,281.37,40134.0
2022-11-02 11:55:00,281.44,281.57,280.55,281.19,58782.0,281.44,281.57,280.55,281.19,58782.0
2022-11-02 12:00:00,281.18,281.3,280.77,280.98,21744.0,281.18,281.3,280.77,280.98,21744.0
2022-11-02 12:05:00,281.01,281.43,280.29,280.49,35211.0,281.01,281.43,280.29,280.49,35211.0
2022-11-02 12:10:00,280.55,280.91,280.01,280.28,43546.0,280.55,280.91,280.01,280.28,43546.0
2022-11-02 12:15:00,280.12,280.3,279.66,279.92,42277.0,280.12,280.3,279.66,279.92,42277.0
2022-11-02 12:20:00,279.8,279.98,279.13,279.23,43936.0,279.8,279.98,279.13,279.23,43936.0
2022-11-02 12:25:00,279.3,279.61,278.85,278.9,46176.0,279.3,279.61,278.85,278.9,46176.0
2022-11-02 12:30:00,278.98,279.16,278.33,278.47,65947.0,278.98,279.16,278.33,278.47,65947.0
2022-11-02 12:35:00,278.48,278.55,277.69,277.99,98351.0,278.48,278.55,277.69,277.99,98351.0
2022-11-02 12:40:00,277.97,278.55,277.7,278.44,58601.0,277.97,278.55,277.7,278.44,58601.0
2022-11-02 12:45:00,278.4,279.4,278.4,279.27,53331.0,278.4,279.4,278.4,279.27,53331.0
2022-11-02 12:50:00,279.33,280.21,279.27,280.1,60703.0,279.33,280.21,279.27,280.1,60703.0
2022-11-02 12:55:00,280.1,280.72,280.03,280.15,46387.0,280.1,280.72,280.03,280.15,46387.0
2022-11-02 13:00:00,280.19,280.19,279.41,279.61,44668.0,280.19,280.19,279.41,279.61,44668.0
2022-11-02 13:05:00,279.56,279.85,279.22,279.32,29464.0,279.56,279.85,279.22,279.32,29464.0
2022-11-02 13:10:00,279.35,279.59,278.87,279.0,18735.0,279.35,279.59,278.87,279.0,18735.0
2022-11-02 13:15:00,278.91,279.63,278.88,279.57,29251.0,278.91,279.63,278.88,279.57,29251.0
2022-11-02 13:20:00,279.55,279.64,279.39,279.53,15539.0,279.55,279.64,279.39,279.53,15539.0
2022-11-02 13:25:00,279.57,279.84,278.92,278.98,30810.0,279.57,279.84,278.92,278.98,30810.0
2022-11-02 13:30:00,279.1,279.1,278.65,279.0,20364.0,279.1,279.1,278.65,279.0,20364.0
2022-11-02 13:35:00,278.92,279.29,278.67,279.28,28538.0,278.92,279.29,278.67,279.28,28538.0
2022-11-02 13:40:00,279.32,280.44,279.29,279.69,57867.0,279.32,280.44,279.29,279.69,57867.0
2022-11-02 13:45:00,279.72,280.47,279.71,280.43,39449.0,279.72,280.47,279.71,280.43,39449.0
2022-11-02 13:50:00,280.53,281.3,280.51,281.24,46925.0,280.53,281.3,280.51,281.24,46925.0
2022-11-02 13:55:00,281.14,281.21,280.49,281.14,25291.0,281.14,281.21,280.49,281.14,25291.0
2022-11-02 14:00:00,280.99,286.1,279.82,285.79,300858.0,280.99,286.1,279.82,285.79,300858.0
2022-11-02 14:05:00,285.75,286.53,285.0,285.37,116364.0,285.75,286.53,285.0,285.37,116364.0
2022-11-02 14:10:00,285.5,286.09,284.03,285.44,89756.0,285.5,286.09,284.03,285.44,89756.0
2022-11-02 14:15:00,285.45,285.9,283.28,284.9,88395.0,285.45,285.9,283.28,284.9,88395.0
2022-11-02 14:20:00,284.94,285.5,284.17,285.07,55576.0,284.94,285.5,284.17,285.07,55576.0
2022-11-02 14:25:00,285.25,286.66,284.98,286.59,57920.0,285.25,286.66,284.98,286.59,57920.0
2022-11-02 14:30:00,286.59,287.33,283.86,284.81,104875.0,286.59,287.33,283.86,284.81,104875.0
2022-11-02 14:35:00,284.65,286.5,280.15,281.86,152022.0,284.65,286.5,280.15,281.86,152022.0
2022-11-02 14:40:00,282.02,284.79,281.0,283.31,166635.0,282.02,284.79,281.0,283.31,166635.0
2022-11-02 14:45:00,282.74,283.66,280.84,281.0,98986.0,282.74,283.66,280.84,281.0,98986.0
2022-11-02 14:50:00,281.1,281.68,277.31,278.55,186646.0,281.1,281.68,277.31,278.55,186646.0
2022-11-02 14:55:00,278.35,280.15,278.14,279.55,86049.0,278.35,280.15,278.14,279.55,86049.0
2022-11-02 15:00:00,279.35,280.27,278.8,279.17,61270.0,279.35,280.27,278.8,279.17,61270.0
2022-11-02 15:05:00,279.21,281.8,279.12,281.58,89452.0,279.21,281.8,279.12,281.58,89452.0
2022-11-02 15:10:00,281.52,281.52,279.12,279.32,46232.0,281.52,281.52,279.12,279.32,46232.0
2022-11-02 15:15:00,279.08,279.13,277.76,277.87,64093.0,279.08,279.13,277.76,277.87,64093.0
2022-11-02 15:20:00,277.75,277.86,275.8,276.04,118104.0,277.75,277.86,275.8,276.04,118104.0
2022-11-02 15:25:00,275.82,275.99,274.26,274.84,160131.0,275.82,275.99,274.26,274.84,160131.0
2022-11-02 15:30:00,274.75,274.75,273.22,274.5,251872.0,274.75,274.75,273.22,274.5,251872.0
2022-11-02 15:35:00,274.46,275.5,273.98,275.31,143752.0,274.46,275.5,273.98,275.31,143752.0
2022-11-02 15:40:00,275.31,275.41,274.21,274.68,116670.0,275.31,275.41,274.21,274.68,116670.0
2022-11-02 15:45:00,274.67,274.67,273.28,274.02,199753.0,274.67,274.67,273.28,274.02,199753.0
2022-11-02 15:50:00,273.96,274.13,272.84,273.24,249346.0,273.96,274.13,272.84,273.24,249346.0
2022-11-02 15:55:00,273.17,273.75,272.86,272.92,404984.0,273.17,273.75,272.86,272.92,404984.0
2022-11-03 09:30:00,271.25,273.99,269.68,272.64,228891.0,271.25,273.99,269.68,272.64,228891.0
2022-11-03 09:35:00,272.59,274.95,272.15,273.23,172559.0,272.59,274.95,272.15,273.23,172559.0
2022-11-03 09:40:00,273.38,273.43,271.25,271.99,138628.0,273.38,273.43,271.25,271.99,138628.0
2022-11-03 09:45:00,271.76,272.69,270.16,271.54,164060.0,271.76,272.69,270.16,271.54,164060.0
2022-11-03 09:50:00,271.54,271.78,270.79,271.14,83735.0,271.54,271.78,270.79,271.14,83735.0
2022-11-03 09:55:00,271.03,271.89,270.9,271.45,76314.0,271.03,271.89,270.9,271.45,76314.0
2022-11-03 10:00:00,271.45,272.1,270.22,271.88,104725.0,271.45,272.1,270.22,271.88,104725.0
2022-11-03 10:05:00,271.58,272.25,270.36,270.66,95078.0,271.58,272.25,270.36,270.66,95078.0
2022-11-03 10:10:00,270.63,273.14,270.45,273.04,111296.0,270.63,273.14,270.45,273.04,111296.0
2022-11-03 10:15:00,273.02,273.99,272.13,272.5,120414.0,273.02,273.99,272.13,272.5,120414.0
2022-11-03 10:20:00,272.41,273.83,272.3,273.43,60913.0,272.41,273.83,272.3,273.43,60913.0
2022-11-03 10:25:00,273.53,274.6,273.5,274.56,86495.0,273.53,274.6,273.5,274.56,86495.0
2022-11-03 10:30:00,274.48,274.7,272.65,272.7,76512.0,274.48,274.7,272.65,272.7,76512.0
2022-11-03 10:35:00,272.8,273.93,272.37,273.59,62289.0,272.8,273.93,272.37,273.59,62289.0
2022-11-03 10:40:00,273.61,275.48,273.44,275.2,90841.0,273.61,275.48,273.44,275.2,90841.0
2022-11-03 10:45:00,275.14,276.18,274.99,275.39,125911.0,275.14,276.18,274.99,275.39,125911.0
2022-11-03 10:50:00,275.63,275.68,274.32,274.52,74726.0,275.63,275.68,274.32,274.52,74726.0
2022-11-03 10:55:00,274.63,275.3,274.28,275.02,78249.0,274.63,275.3,274.28,275.02,78249.0
2022-11-03 11:00:00,275.05,276.29,274.66,274.69,89122.0,275.05,276.29,274.66,274.69,89122.0
2022-11-03 11:05:00,274.62,275.13,273.88,274.25,91287.0,274.62,275.13,273.88,274.25,91287.0
2022-11-03 11:10:00,274.33,274.65,273.27,273.38,46141.0,274.33,274.65,273.27,273.38,46141.0
2022-11-03 11:15:00,273.43,273.82,272.43,273.12,77874.0,273.43,273.82,272.43,273.12,77874.0
2022-11-03 11:20:00,273.23,274.11,272.9,272.9,35243.0,273.23,274.11,272.9,272.9,35243.0
2022-11-03 11:25:00,272.94,273.9,272.6,272.69,44104.0,272.94,273.9,272.6,272.69,44104.0
2022-11-03 11:30:00,272.79,272.99,271.85,272.17,77085.0,272.79,272.99,271.85,272.17,77085.0
2022-11-03 11:35:00,272.26,273.03,272.21,272.9,41737.0,272.26,273.03,272.21,272.9,41737.0
2022-11-03 11:40:00,273.0,273.37,272.58,272.93,50575.0,273.0,273.37,272.58,272.93,50575.0
2022-11-03 11:45:00,273.0,274.33,272.89,272.97,46796.0,273.0,274.33,272.89,272.97,46796.0
2022-11-03 11:50:00,273.1,273.1,272.37,272.67,36101.0,273.1,273.1,272.37,272.67,36101.0
2022-11-03 11:55:00,272.74,273.1,272.13,272.52,45907.0,272.74,273.1,272.13,272.52,45907.0
2022-11-03 12:00:00,272.49,273.13,271.83,273.1,36400.0,272.49,273.13,271.83,273.1,36400.0
2022-11-03 12:05:00,272.97,273.72,272.84,273.24,40121.0,272.97,273.72,272.84,273.24,40121.0
2022-11-03 12:10:00,273.05,273.9,272.95,273.6,29591.0,273.05,273.9,272.95,273.6,29591.0
2022-11-03 12:15:00,273.72,274.65,273.58,274.25,58748.0,273.72,274.65,273.58,274.25,58748.0
2022-11-03 12:20:00,274.25,274.25,273.26,273.4,28490.0,274.25,274.25,273.26,273.4,28490.0
2022-11-03 12:25:00,273.36,273.74,272.61,272.7,33858.0,273.36,273.74,272.61,272.7,33858.0
2022-11-03 12:30:00,272.57,273.0,272.3,272.8,34163.0,272.57,273.0,272.3,272.8,34163.0
2022-11-03 12:35:00,272.78,272.86,272.08,272.43,19187.0,272.78,272.86,272.08,272.43,19187.0
2022-11-03 12:40:00,272.51,273.88,272.3,273.66,90731.0,272.51,273.88,272.3,273.66,90731.0
2022-11-03 12:45:00,273.63,274.16,273.52,273.78,55123.0,273.63,274.16,273.52,273.78,55123.0
2022-11-03 12:50:00,273.82,274.73,273.76,274.38,30174.0,273.82,274.73,273.76,274.38,30174.0
2022-11-03 12:55:00,274.43,274.75,274.26,274.61,33225.0,274.43,274.75,274.26,274.61,33225.0
2022-11-03 13:00:00,274.65,274.98,274.08,274.58,33819.0,274.65,274.98,274.08,274.58,33819.0
2022-11-03 13:05:00,274.55,274.68,274.01,274.48,21055.0,274.55,274.68,274.01,274.48,21055.0
2022-11-03 13:10:00,274.5,274.5,273.93,274.2,17423.0,274.5,274.5,273.93,274.2,17423.0
2022-11-03 13:15:00,274.3,274.64,274.14,274.2,26579.0,274.3,274.64,274.14,274.2,26579.0
2022-11-03 13:20:00,274.23,274.28,273.12,273.12,22725.0,274.23,274.28,273.12,273.12,22725.0
2022-11-03 13:25:00,273.12,273.33,272.83,273.1,21672.0,273.12,273.33,272.83,273.1,21672.0
2022-11-03 13:30:00,273.09,273.5,273.05,273.17,17180.0,273.09,273.5,273.05,273.17,17180.0
2022-11-03 13:35:00,273.27,273.54,272.7,273.5,26311.0,273.27,273.54,272.7,273.5,26311.0
2022-11-03 13:40:00,273.53,273.92,273.42,273.58,21107.0,273.53,273.92,273.42,273.58,21107.0
2022-11-03 13:45:00,273.59,274.2,273.21,273.9,20267.0,273.59,274.2,273.21,273.9,20267.0
2022-11-03 13:50:00,273.93,274.08,273.41,273.87,8927.0,273.93,274.08,273.41,273.87,8927.0
2022-11-03 13:55:00,273.93,274.06,273.25,273.4,31995.0,273.93,274.06,273.25,273.4,31995.0
2022-11-03 14:00:00,273.34,273.62,273.01,273.07,22645.0,273.34,273.62,273.01,273.07,22645.0
2022-11-03 14:05:00,273.15,273.52,273.08,273.32,17665.0,273.15,273.52,273.08,273.32,17665.0
2022-11-03 14:10:00,273.47,273.51,272.93,273.25,22662.0,273.47,273.51,272.93,273.25,22662.0
2022-11-03 14:15:00,273.24,273.4,272.93,273.28,8837.0,273.24,273.4,272.93,273.28,8837.0
2022-11-03 14:20:00,273.3,273.65,273.22,273.52,11899.0,273.3,273.65,273.22,273.52,11899.0
2022-11-03 14:25:00,273.55,273.9,273.32,273.56,18226.0,273.55,273.9,273.32,273.56,18226.0
2022-11-03 14:30:00,273.5,274.1,273.14,273.27,38504.0,273.5,274.1,273.14,273.27,38504.0
2022-11-03 14:35:00,273.35,273.4,272.77,272.97,37823.0,273.35,273.4,272.77,272.97,37823.0
2022-11-03 14:40:00,273.03,273.13,272.41,272.44,34677.0,273.03,273.13,272.41,272.44,34677.0
2022-11-03 14:45:00,272.48,272.81,272.41,272.69,18495.0,272.48,272.81,272.41,272.69,18495.0
2022-11-03 14:50:00,272.56,272.57,272.2,272.36,29812.0,272.56,272.57,272.2,272.36,29812.0
2022-11-03 14:55:00,272.28,272.73,272.1,272.69,33912.0,272.28,272.73,272.1,272.69,33912.0
2022-11-03 15:00:00,272.71,272.72,272.02,272.15,48320.0,272.71,272.72,272.02,272.15,48320.0
2022-11-03 15:05:00,272.09,272.42,271.61,271.8,47584.0,272.09,272.42,271.61,271.8,47584.0
2022-11-03 15:10:00,271.79,272.5,271.73,272.41,38167.0,271.79,272.5,271.73,272.41,38167.0
2022-11-03 15:15:00,272.4,272.65,271.65,271.92,52857.0,272.4,272.65,271.65,271.92,52857.0
2022-11-03 15:20:00,271.99,272.36,271.82,272.03,37245.0,271.99,272.36,271.82,272.03,37245.0
2022-11-03 15:25:00,271.96,272.3,271.62,271.86,31781.0,271.96,272.3,271.62,271.86,31781.0
2022-11-03 15:30:00,271.76,272.03,271.62,271.9,57005.0,271.76,272.03,271.62,271.9,57005.0
2022-11-03 15:35:00,271.85,271.93,271.03,271.07,79024.0,271.85,271.93,271.03,271.07,79024.0
2022-11-03 15:40:00,271.14,271.42,271.01,271.06,42188.0,271.14,271.42,271.01,271.06,42188.0
2022-11-03 15:45:00,271.01,271.08,270.34,270.46,73487.0,271.01,271.08,270.34,270.46,73487.0
2022-11-03 15:50:00,270.37,270.43,269.56,269.68,147587.0,270.37,270.43,269.56,269.68,147587.0
2022-11-03 15:55:00,269.7,269.73,268.8,269.0,335835.0,269.7,269.73,268.8,269.0,335835.0
2022-11-04 09:30:00,272.13,274.97,267.51,268.08,333944.0,272.13,274.97,267.51,268.08,333944.0
2022-11-04 09:35:00,268.26,268.63,265.66,266.35,234175.0,268.26,268.63,265.66,266.35,234175.0
2022-11-04 09:40:00,266.38,266.47,263.76,263.76,228119.0,266.38,266.47,263.76,263.76,228119.0
2022-11-04 09:45:00,263.84,264.37,262.46,262.77,187065.0,263.84,264.37,262.46,262.77,187065.0
2022-11-04 09:50:00,262.61,264.14,262.48,263.06,141088.0,262.61,264.14,262.48,263.06,141088.0
2022-11-04 09:55:00,262.9,265.27,262.77,265.01,134630.0,262.9,265.27,262.77,265.01,134630.0
2022-11-04 10:00:00,265.01,265.67,263.93,264.1,106247.0,265.01,265.67,263.93,264.1,106247.0
2022-11-04 10:05:00,264.0,264.7,262.69,264.23,97200.0,264.0,264.7,262.69,264.23,97200.0
2022-11-04 10:10:00,264.16,266.6,263.77,266.03,104945.0,264.16,266.6,263.77,266.03,104945.0
2022-11-04 10:15:00,266.09,267.43,266.06,266.67,132360.0,266.09,267.43,266.06,266.67,132360.0
2022-11-04 10:20:00,266.67,268.21,266.3,268.15,75408.0,266.67,268.21,266.3,268.15,75408.0
2022-11-04 10:25:00,268.21,268.89,267.26,268.29,104378.0,268.21,268.89,267.26,268.29,104378.0
2022-11-04 10:30:00,268.28,269.2,268.07,268.55,100170.0,268.28,269.2,268.07,268.55,100170.0
2022-11-04 10:35:00,268.38,268.63,267.35,267.35,51820.0,268.38,268.63,267.35,267.35,51820.0
2022-11-04 10:40:00,267.38,269.0,267.09,267.33,95306.0,267.38,269.0,267.09,267.33,95306.0
2022-11-04 10:45:00,267.28,267.51,266.56,267.4,50872.0,267.28,267.51,266.56,267.4,50872.0
2022-11-04 10:50:00,267.5,267.58,265.07,265.52,87373.0,267.5,267.58,265.07,265.52,87373.0
2022-11-04 10:55:00,265.42,265.83,264.76,265.08,74116.0,265.42,265.83,264.76,265.08,74116.0
2022-11-04 11:00:00,265.06,265.62,264.27,264.94,113943.0,265.06,265.62,264.27,264.94,113943.0
2022-11-04 11:05:00,264.78,265.75,264.52,265.6,81682.0,264.78,265.75,264.52,265.6,81682.0
2022-11-04 11:10:00,265.56,265.64,264.61,265.3,48589.0,265.56,265.64,264.61,265.3,48589.0
2022-11-04 11:15:00,265.24,265.91,264.86,264.95,67573.0,265.24,265.91,264.86,264.95,67573.0
2022-11-04 11:20:00,264.98,265.36,263.79,264.07,75434.0,264.98,265.36,263.79,264.07,75434.0
2022-11-04 11:25:00,263.99,264.09,262.15,262.41,129545.0,263.99,264.09,262.15,262.41,129545.0
2022-11-04 11:30:00,262.41,262.91,261.82,261.99,90165.0,262.41,262.91,261.82,261.99,90165.0
2022-11-04 11:35:00,262.02,262.73,261.81,262.07,83470.0,262.02,262.73,261.81,262.07,83470.0
2022-11-04 11:40:00,262.07,262.08,260.62,261.17,103412.0,262.07,262.08,260.62,261.17,103412.0
2022-11-04 11:45:00,261.18,261.31,260.36,260.37,74204.0,261.18,261.31,260.36,260.37,74204.0
2022-11-04 11:50:00,260.46,260.53,259.99,260.12,191619.0,260.46,260.53,259.99,260.12,191619.0
2022-11-04 11:55:00,260.07,260.26,258.63,258.66,168984.0,260.07,260.26,258.63,258.66,168984.0
2022-11-04 12:00:00,258.72,259.58,257.7,258.73,104253.0,258.72,259.58,257.7,258.73,104253.0
2022-11-04 12:05:00,258.74,260.1,258.4,259.96,98541.0,258.74,260.1,258.4,259.96,98541.0
2022-11-04 12:10:00,259.89,260.39,259.11,259.96,70848.0,259.89,260.39,259.11,259.96,70848.0
2022-11-04 12:15:00,260.03,261.64,259.67,261.4,96728.0,260.03,261.64,259.67,261.4,96728.0
2022-11-04 12:20:00,261.48,261.48,260.37,261.03,67418.0,261.48,261.48,260.37,261.03,67418.0
2022-11-04 12:25:00,260.97,261.59,260.54,261.1,53948.0,260.97,261.59,260.54,261.1,53948.0
2022-11-04 12:30:00,261.02,261.66,261.01,261.42,37461.0,261.02,261.66,261.01,261.42,37461.0
2022-11-04 12:35:00,261.42,261.42,259.91,260.0,57436.0,261.42,261.42,259.91,260.0,57436.0
2022-11-04 12:40:00,260.0,260.07,258.66,258.74,50324.0,260.0,260.07,258.66,258.74,50324.0
2022-11-04 12:45:00,258.67,258.95,257.88,258.44,60882.0,258.67,258.95,257.88,258.44,60882.0
2022-11-04 12:50:00,258.35,258.73,257.81,258.49,60815.0,258.35,258.73,257.81,258.49,60815.0
2022-11-04 12:55:00,258.56,259.1,258.08,258.4,30820.0,258.56,259.1,258.08,258.4,30820.0
2022-11-04 13:00:00,258.32,258.57,257.77,258.57,57885.0,258.32,258.57,257.77,258.57,57885.0
2022-11-04 13:05:00,258.38,259.23,257.57,257.58,92011.0,258.38,259.23,257.57,257.58,92011.0
2022-11-04 13:10:00,257.66,259.7,257.6,258.79,56855.0,257.66,259.7,257.6,258.79,56855.0
2022-11-04 13:15:00,259.0,259.16,258.54,258.98,27289.0,259.0,259.16,258.54,258.98,27289.0
2022-11-04 13:20:00,259.01,259.08,258.35,258.7,35709.0,259.01,259.08,258.35,258.7,35709.0
2022-11-04 13:25:00,258.65,258.65,257.51,257.85,54662.0,258.65,258.65,257.51,257.85,54662.0
2022-11-04 13:30:00,257.85,258.01,257.17,257.3,52796.0,257.85,258.01,257.17,257.3,52796.0
2022-11-04 13:35:00,257.25,257.96,256.86,257.31,56110.0,257.25,257.96,256.86,257.31,56110.0
2022-11-04 13:40:00,257.35,257.42,255.88,255.95,119499.0,257.35,257.42,255.88,255.95,119499.0
2022-11-04 13:45:00,255.95,256.36,255.55,256.31,116869.0,255.95,256.36,255.55,256.31,116869.0
2022-11-04 13:50:00,256.23,257.08,256.23,256.77,71069.0,256.23,257.08,256.23,256.77,71069.0
2022-11-04 13:55:00,256.72,256.73,255.6,255.95,48696.0,256.72,256.73,255.6,255.95,48696.0
2022-11-04 14:00:00,255.89,256.28,255.32,255.88,85883.0,255.89,256.28,255.32,255.88,85883.0
2022-11-04 14:05:00,255.86,256.44,255.41,255.75,62727.0,255.86,256.44,255.41,255.75,62727.0
2022-11-04 14:10:00,255.68,256.01,255.65,255.84,36971.0,255.68,256.01,255.65,255.84,36971.0
2022-11-04 14:15:00,255.84,257.84,255.57,257.75,116669.0,255.84,257.84,255.57,257.75,116669.0
2022-11-04 14:20:00,257.75,257.83,257.04,257.55,40681.0,257.75,257.83,257.04,257.55,40681.0
2022-11-04 14:25:00,257.51,258.3,257.02,258.08,77780.0,257.51,258.3,257.02,258.08,77780.0
2022-11-04 14:30:00,258.12,258.2,257.37,257.69,59689.0,258.12,258.2,257.37,257.69,59689.0
2022-11-04 14:35:00,257.68,258.3,257.5,257.89,34829.0,257.68,258.3,257.5,257.89,34829.0
2022-11-04 14:40:00,257.93,259.3,257.91,259.21,54977.0,257.93,259.3,257.91,259.21,54977.0
2022-11-04 14:45:00,259.26,259.35,258.22,258.46,57611.0,259.26,259.35,258.22,258.46,57611.0
2022-11-04 14:50:00,258.46,258.76,258.2,258.68,47608.0,258.46,258.76,258.2,258.68,47608.0
2022-11-04 14:55:00,258.66,259.23,258.53,259.06,42951.0,258.66,259.23,258.53,259.06,42951.0
2022-11-04 15:00:00,259.07,259.07,258.39,258.72,50912.0,259.07,259.07,258.39,258.72,50912.0
2022-11-04 15:05:00,258.78,260.12,258.75,260.08,75071.0,258.78,260.12,258.75,260.08,75071.0
2022-11-04 15:10:00,260.0,260.9,259.9,260.45,125592.0,260.0,260.9,259.9,260.45,125592.0
2022-11-04 15:15:00,260.44,260.67,259.81,259.9,55947.0,260.44,260.67,259.81,259.9,55947.0
2022-11-04 15:20:00,259.87,259.89,259.01,259.22,48384.0,259.87,259.89,259.01,259.22,48384.0
2022-11-04 15:25:00,259.17,260.01,259.12,259.56,64031.0,259.17,260.01,259.12,259.56,64031.0
2022-11-04 15:30:00,259.47,260.09,258.8,259.95,80625.0,259.47,260.09,258.8,259.95,80625.0
2022-11-04 15:35:00,260.0,260.12,259.45,260.12,70062.0,260.0,260.12,259.45,260.12,70062.0
2022-11-04 15:40:00,260.14,260.37,259.57,260.33,103166.0,260.14,260.37,259.57,260.33,103166.0
2022-11-04 15:45:00,260.3,260.68,259.88,259.95,99062.0,260.3,260.68,259.88,259.95,99062.0
2022-11-04 15:50:00,259.98,260.33,259.24,259.89,151050.0,259.98,260.33,259.24,259.89,151050.0
2022-11-04 15:55:00,259.91,260.95,259.83,260.85,462621.0,259.91,260.95,259.83,260.85,462621.0
2022-11-07 09:30:00,261.06,261.16,255.58,256.27,271222.0,261.06,261.16,255.58,256.27,271222.0
2022-11-07 09:35:00,256.19,258.7,256.02,256.75,176581.0,256.19,258.7,256.02,256.75,176581.0
2022-11-07 09:40:00,256.75,257.16,253.64,253.82,181501.0,256.75,257.16,253.64,253.82,181501.0
2022-11-07 09:45:00,253.74,254.8,253.0,253.28,155018.0,253.74,254.8,253.0,253.28,155018.0
2022-11-07 09:50:00,253.32,254.34,252.84,253.45,149099.0,253.32,254.34,252.84,253.45,149099.0
2022-11-07 09:55:00,253.48,254.21,253.0,253.41,106378.0,253.48,254.21,253.0,253.41,106378.0
2022-11-07 10:00:00,253.38,254.85,252.79,254.34,167639.0,253.38,254.85,252.79,254.34,167639.0
2022-11-07 10:05:00,254.57,254.57,252.62,253.31,136251.0,254.57,254.57,252.62,253.31,136251.0
2022-11-07 10:10:00,253.21,254.5,253.1,254.35,118090.0,253.21,254.5,253.1,254.35,118090.0
2022-11-07 10:15:00,254.41,256.23,254.08,254.48,157446.0,254.41,256.23,254.08,254.48,157446.0
2022-11-07 10:20:00,254.37,254.37,252.62,253.21,106862.0,254.37,254.37,252.62,253.21,106862.0
2022-11-07 10:25:00,253.27,253.51,252.87,253.4,40694.0,253.27,253.51,252.87,253.4,40694.0
2022-11-07 10:30:00,253.52,253.55,252.09,252.45,75795.0,253.52,253.55,252.09,252.45,75795.0
2022-11-07 10:35:00,252.45,254.33,252.45,252.78,92695.0,252.45,254.33,252.45,252.78,92695.0
2022-11-07 10:40:00,252.8,254.49,252.7,254.49,60838.0,252.8,254.49,252.7,254.49,60838.0
2022-11-07 10:45:00,254.46,255.21,253.96,254.49,76791.0,254.46,255.21,253.96,254.49,76791.0
2022-11-07 10:50:00,254.37,256.63,254.24,256.17,109622.0,254.37,256.63,254.24,256.17,109622.0
2022-11-07 10:55:00,256.11,256.94,255.56,256.84,76941.0,256.11,256.94,255.56,256.84,76941.0
2022-11-07 11:00:00,256.87,257.16,256.12,256.97,79380.0,256.87,257.16,256.12,256.97,79380.0
2022-11-07 11:05:00,256.91,257.43,255.97,257.18,86152.0,256.91,257.43,255.97,257.18,86152.0
2022-11-07 11:10:00,257.2,257.29,255.89,256.14,48532.0,257.2,257.29,255.89,256.14,48532.0
2022-11-07 11:15:00,256.27,257.0,256.19,256.61,56925.0,256.27,257.0,256.19,256.61,56925.0
2022-11-07 11:20:00,256.61,257.41,256.42,257.32,69166.0,256.61,257.41,256.42,257.32,69166.0
2022-11-07 11:25:00,257.32,258.08,257.09,257.77,103336.0,257.32,258.08,257.09,257.77,103336.0
2022-11-07 11:30:00,257.75,258.06,257.2,257.38,75435.0,257.75,258.06,257.2,257.38,75435.0
2022-11-07 11:35:00,257.42,257.45,256.5,257.05,60492.0,257.42,257.45,256.5,257.05,60492.0
2022-11-07 11:40:00,256.97,257.0,255.43,255.43,103238.0,256.97,257.0,255.43,255.43,103238.0
2022-11-07 11:45:00,255.38,255.77,255.24,255.7,54972.0,255.38,255.77,255.24,255.7,54972.0
2022-11-07 11:50:00,255.7,255.8,255.29,255.47,26852.0,255.7,255.8,255.29,255.47,26852.0
2022-11-07 11:55:00,255.38,255.38,254.14,254.23,43842.0,255.38,255.38,254.14,254.23,43842.0
2022-11-07 12:00:00,254.18,254.29,253.38,253.84,48033.0,254.18,254.29,253.38,253.84,48033.0
2022-11-07 12:05:00,253.77,255.18,253.75,254.93,65627.0,253.77,255.18,253.75,254.93,65627.0
2022-11-07 12:10:00,254.98,255.26,254.44,254.58,43801.0,254.98,255.26,254.44,254.58,43801.0
2022-11-07 12:15:00,254.57,254.94,253.84,254.78,29460.0,254.57,254.94,253.84,254.78,29460.0
2022-11-07 12:20:00,254.66,255.6,254.66,255.59,32763.0,254.66,255.6,254.66,255.59,32763.0
2022-11-07 12:25:00,255.56,255.56,254.82,255.22,33972.0,255.56,255.56,254.82,255.22,33972.0
2022-11-07 12:30:00,255.22,255.24,254.46,254.5,25479.0,255.22,255.24,254.46,254.5,25479.0
2022-11-07 12:35:00,254.57,254.93,254.27,254.49,18014.0,254.57,254.93,254.27,254.49,18014.0
2022-11-07 12:40:00,254.63,254.98,254.56,254.58,18228.0,254.63,254.98,254.56,254.58,18228.0
2022-11-07 12:45:00,254.51,254.76,254.06,254.38,24850.0,254.51,254.76,254.06,254.38,24850.0
2022-11-07 12:50:00,254.39,254.39,253.92,254.32,15111.0,254.39,254.39,253.92,254.32,15111.0
2022-11-07 12:55:00,254.32,254.32,253.98,254.15,22093.0,254.32,254.32,253.98,254.15,22093.0
2022-11-07 13:00:00,254.18,254.94,254.13,254.92,27998.0,254.18,254.94,254.13,254.92,27998.0
2022-11-07 13:05:00,254.94,255.99,254.88,255.6,57081.0,254.94,255.99,254.88,255.6,57081.0
2022-11-07 13:10:00,255.55,255.71,255.25,255.59,19377.0,255.55,255.71,255.25,255.59,19377.0
2022-11-07 13:15:00,255.65,256.08,255.4,255.96,37315.0,255.65,256.08,255.4,255.96,37315.0
2022-11-07 13:20:00,256.01,256.05,255.49,255.65,32715.0,256.01,256.05,255.49,255.65,32715.0
2022-11-07 13:25:00,255.67,255.87,255.41,255.8,21870.0,255.67,255.87,255.41,255.8,21870.0
2022-11-07 13:30:00,255.75,255.8,255.12,255.19,21169.0,255.75,255.8,255.12,255.19,21169.0
2022-11-07 13:35:00,255.18,255.23,254.89,255.02,18086.0,255.18,255.23,254.89,255.02,18086.0
2022-11-07 13:40:00,254.97,255.05,254.62,255.03,23281.0,254.97,255.05,254.62,255.03,23281.0
2022-11-07 13:45:00,254.99,255.52,254.99,255.42,23562.0,254.99,255.52,254.99,255.42,23562.0
2022-11-07 13:50:00,255.34,255.34,254.96,255.22,14243.0,255.34,255.34,254.96,255.22,14243.0
2022-11-07 13:55:00,255.24,255.57,255.08,255.57,7867.0,255.24,255.57,255.08,255.57,7867.0
2022-11-07 14:00:00,255.57,256.08,255.57,255.85,24051.0,255.57,256.08,255.57,255.85,24051.0
2022-11-07 14:05:00,255.86,256.29,255.77,256.1,33944.0,255.86,256.29,255.77,256.1,33944.0
2022-11-07 14:10:00,256.14,256.95,255.93,256.9,34037.0,256.14,256.95,255.93,256.9,34037.0
2022-11-07 14:15:00,256.95,258.09,256.9,258.02,90943.0,256.95,258.09,256.9,258.02,90943.0
2022-11-07 14:20:00,258.0,258.27,257.64,258.15,70331.0,258.0,258.27,257.64,258.15,70331.0
2022-11-07 14:25:00,258.13,258.42,257.92,258.05,42891.0,258.13,258.42,257.92,258.05,42891.0
2022-11-07 14:30:00,258.18,258.3,257.91,258.08,44441.0,258.18,258.3,257.91,258.08,44441.0
2022-11-07 14:35:00,258.09,258.19,257.85,257.87,42281.0,258.09,258.19,257.85,257.87,42281.0
2022-11-07 14:40:00,257.88,258.2,257.28,257.55,36722.0,257.88,258.2,257.28,257.55,36722.0
2022-11-07 14:45:00,257.55,257.72,257.35,257.55,13426.0,257.55,257.72,257.35,257.55,13426.0
2022-11-07 14:50:00,257.55,257.74,257.12,257.25,30024.0,257.55,257.74,257.12,257.25,30024.0
2022-11-07 14:55:00,257.16,257.47,256.83,256.93,51133.0,257.16,257.47,256.83,256.93,51133.0
2022-11-07 15:00:00,256.91,257.88,256.88,257.81,48510.0,256.91,257.88,256.88,257.81,48510.0
2022-11-07 15:05:00,257.75,257.91,257.28,257.58,24519.0,257.75,257.91,257.28,257.58,24519.0
2022-11-07 15:10:00,257.69,258.2,257.6,258.03,42436.0,257.69,258.2,257.6,258.03,42436.0
2022-11-07 15:15:00,258.14,258.72,258.13,258.53,46144.0,258.14,258.72,258.13,258.53,46144.0
2022-11-07 15:20:00,258.46,258.82,257.91,258.79,40871.0,258.46,258.82,257.91,258.79,40871.0
2022-11-07 15:25:00,258.73,258.88,258.44,258.71,33659.0,258.73,258.88,258.44,258.71,33659.0
2022-11-07 15:30:00,258.66,259.49,258.61,259.14,77150.0,258.66,259.49,258.61,259.14,77150.0
2022-11-07 15:35:00,259.14,259.45,258.76,259.05,52371.0,259.14,259.45,258.76,259.05,52371.0
2022-11-07 15:40:00,259.08,259.28,258.79,259.28,50809.0,259.08,259.28,258.79,259.28,50809.0
2022-11-07 15:45:00,259.24,259.4,259.01,259.4,54988.0,259.24,259.4,259.01,259.4,54988.0
2022-11-07 15:50:00,259.36,259.5,258.88,258.99,79022.0,259.36,259.5,258.88,258.99,79022.0
2022-11-07 15:55:00,259.05,259.05,258.37,258.61,241159.0,259.05,259.05,258.37,258.61,241159.0
2022-11-08 09:30:00,259.86,260.7,258.72,260.17,269990.0,259.86,260.7,258.72,260.17,269990.0
2022-11-08 09:35:00,260.18,262.28,260.01,261.13,205246.0,260.18,262.28,260.01,261.13,205246.0
2022-11-08 09:40:00,261.12,261.48,259.47,260.42,128306.0,261.12,261.48,259.47,260.42,128306.0
2022-11-08 09:45:00,260.24,260.62,258.08,260.07,135783.0,260.24,260.62,258.08,260.07,135783.0
2022-11-08 09:50:00,260.12,261.9,259.37,261.49,92935.0,260.12,261.9,259.37,261.49,92935.0
2022-11-08 09:55:00,261.5,261.55,259.72,259.72,45592.0,261.5,261.55,259.72,259.72,45592.0
2022-11-08 10:00:00,259.55,260.8,258.74,258.97,68986.0,259.55,260.8,258.74,258.97,68986.0
2022-11-08 10:05:00,258.83,259.53,257.37,257.51,88626.0,258.83,259.53,257.37,257.51,88626.0
2022-11-08 10:10:00,257.43,258.68,256.88,258.11,56079.0,257.43,258.68,256.88,258.11,56079.0
2022-11-08 10:15:00,258.01,259.59,257.65,259.01,49909.0,258.01,259.59,257.65,259.01,49909.0
2022-11-08 10:20:00,259.17,260.25,259.01,260.06,51635.0,259.17,260.25,259.01,260.06,51635.0
2022-11-08 10:25:00,260.0,260.8,259.86,260.15,35875.0,260.0,260.8,259.86,260.15,35875.0
2022-11-08 10:30:00,260.15,261.49,260.14,261.36,52727.0,260.15,261.49,260.14,261.36,52727.0
2022-11-08 10:35:00,261.38,262.3,260.54,261.65,57452.0,261.38,262.3,260.54,261.65,57452.0
2022-11-08 10:40:00,261.6,261.75,261.0,261.54,37416.0,261.6,261.75,261.0,261.54,37416.0
2022-11-08 10:45:00,261.35,262.64,261.35,262.41,92876.0,261.35,262.64,261.35,262.41,92876.0
2022-11-08 10:50:00,262.48,262.48,261.0,261.0,52589.0,262.48,262.48,261.0,261.0,52589.0
2022-11-08 10:55:00,261.09,261.59,261.0,261.5,39222.0,261.09,261.59,261.0,261.5,39222.0
2022-11-08 11:00:00,261.58,261.71,261.25,261.37,27696.0,261.58,261.71,261.25,261.37,27696.0
2022-11-08 11:05:00,261.31,262.21,261.1,262.14,39651.0,261.31,262.21,261.1,262.14,39651.0
2022-11-08 11:10:00,262.21,262.86,262.21,262.57,58801.0,262.21,262.86,262.21,262.57,58801.0
2022-11-08 11:15:00,262.56,263.09,262.46,262.88,56966.0,262.56,263.09,262.46,262.88,56966.0
2022-11-08 11:20:00,262.87,263.87,262.55,263.78,75445.0,262.87,263.87,262.55,263.78,75445.0
2022-11-08 11:25:00,263.76,264.05,263.45,264.05,59985.0,263.76,264.05,263.45,264.05,59985.0
2022-11-08 11:30:00,264.02,264.18,263.51,263.81,83104.0,264.02,264.18,263.51,263.81,83104.0
2022-11-08 11:35:00,263.8,264.55,263.72,264.26,55856.0,263.8,264.55,263.72,264.26,55856.0
2022-11-08 11:40:00,264.26,264.27,263.69,263.98,41888.0,264.26,264.27,263.69,263.98,41888.0
2022-11-08 11:45:00,263.91,264.0,263.01,263.23,52582.0,263.91,264.0,263.01,263.23,52582.0
2022-11-08 11:50:00,263.16,264.06,263.1,263.81,44317.0,263.16,264.06,263.1,263.81,44317.0
2022-11-08 11:55:00,263.82,263.97,263.45,263.59,36400.0,263.82,263.97,263.45,263.59,36400.0
2022-11-08 12:00:00,263.59,263.91,263.32,263.7,32558.0,263.59,263.91,263.32,263.7,32558.0
2022-11-08 12:05:00,263.71,264.23,263.7,264.08,33950.0,263.71,264.23,263.7,264.08,33950.0
2022-11-08 12:10:00,264.17,264.68,263.51,263.69,45474.0,264.17,264.68,263.51,263.69,45474.0
2022-11-08 12:15:00,263.74,264.06,263.15,263.92,49138.0,263.74,264.06,263.15,263.92,49138.0
2022-11-08 12:20:00,264.04,264.58,263.71,264.58,35911.0,264.04,264.58,263.71,264.58,35911.0
2022-11-08 12:25:00,264.58,265.42,264.35,265.29,60674.0,264.58,265.42,264.35,265.29,60674.0
2022-11-08 12:30:00,265.35,265.6,264.8,265.08,57835.0,265.35,265.6,264.8,265.08,57835.0
2022-11-08 12:35:00,265.13,265.53,264.63,265.38,26874.0,265.13,265.53,264.63,265.38,26874.0
2022-11-08 12:40:00,265.38,265.38,264.79,265.14,47225.0,265.38,265.38,264.79,265.14,47225.0
2022-11-08 12:45:00,265.18,265.33,264.57,264.77,40794.0,265.18,265.33,264.57,264.77,40794.0
2022-11-08 12:50:00,264.71,264.71,264.03,264.38,40778.0,264.71,264.71,264.03,264.38,40778.0
2022-11-08 12:55:00,264.54,265.04,264.5,264.85,43967.0,264.54,265.04,264.5,264.85,43967.0
2022-11-08 13:00:00,264.85,265.6,264.7,265.49,33441.0,264.85,265.6,264.7,265.49,33441.0
2022-11-08 13:05:00,265.48,265.75,264.47,265.43,109056.0,265.48,265.75,264.47,265.43,109056.0
2022-11-08 13:10:00,265.36,265.71,265.09,265.3,27109.0,265.36,265.71,265.09,265.3,27109.0
2022-11-08 13:15:00,265.36,266.08,265.3,265.63,118184.0,265.36,266.08,265.3,265.63,118184.0
2022-11-08 13:20:00,265.63,265.64,263.04,263.14,134845.0,265.63,265.64,263.04,263.14,134845.0
2022-11-08 13:25:00,263.09,263.43,262.04,262.51,79623.0,263.09,263.43,262.04,262.51,79623.0
2022-11-08 13:30:00,262.5,262.75,261.53,262.63,97769.0,262.5,262.75,261.53,262.63,97769.0
2022-11-08 13:35:00,262.65,263.11,262.33,262.72,72810.0,262.65,263.11,262.33,262.72,72810.0
2022-11-08 13:40:00,262.77,263.02,262.48,263.0,26797.0,262.77,263.02,262.48,263.0,26797.0
2022-11-08 13:45:00,262.99,263.17,262.44,262.64,41531.0,262.99,263.17,262.44,262.64,41531.0
2022-11-08 13:50:00,262.68,263.42,262.68,263.42,67228.0,262.68,263.42,262.68,263.42,67228.0
2022-11-08 13:55:00,263.58,263.95,262.24,263.12,116384.0,263.58,263.95,262.24,263.12,116384.0
2022-11-08 14:00:00,263.0,263.58,262.91,263.33,67219.0,263.0,263.58,262.91,263.33,67219.0
2022-11-08 14:05:00,263.3,263.53,261.97,262.0,48184.0,263.3,263.53,261.97,262.0,48184.0
2022-11-08 14:10:00,261.94,262.82,261.69,262.8,34374.0,261.94,262.82,261.69,262.8,34374.0
2022-11-08 14:15:00,262.69,263.12,261.82,261.97,37234.0,262.69,263.12,261.82,261.97,37234.0
2022-11-08 14:20:00,262.03,262.28,260.73,260.89,53056.0,262.03,262.28,260.73,260.89,53056.0
2022-11-08 14:25:00,260.85,260.93,259.86,260.08,75557.0,260.85,260.93,259.86,260.08,75557.0
2022-11-08 14:30:00,260.0,260.11,259.06,260.01,56052.0,260.0,260.11,259.06,260.01,56052.0
2022-11-08 14:35:00,260.09,261.85,260.0,261.77,60574.0,260.09,261.85,260.0,261.77,60574.0
2022-11-08 14:40:00,261.71,262.46,261.48,262.16,58432.0,261.71,262.46,261.48,262.16,58432.0
2022-11-08 14:45:00,262.08,262.63,261.71,262.38,42520.0,262.08,262.63,261.71,262.38,42520.0
2022-11-08 14:50:00,262.43,262.8,262.07,262.43,21765.0,262.43,262.8,262.07,262.43,21765.0
2022-11-08 14:55:00,262.32,262.42,261.67,261.75,31570.0,262.32,262.42,261.67,261.75,31570.0
2022-11-08 15:00:00,261.67,263.08,261.47,262.42,52488.0,261.67,263.08,261.47,262.42,52488.0
2022-11-08 15:05:00,262.44,263.02,262.18,262.82,29596.0,262.44,263.02,262.18,262.82,29596.0
2022-11-08 15:10:00,262.77,263.28,262.42,263.04,27441.0,262.77,263.28,262.42,263.04,27441.0
2022-11-08 15:15:00,263.19,263.69,262.92,263.55,37791.0,263.19,263.69,262.92,263.55,37791.0
2022-11-08 15:20:00,263.52,263.85,263.35,263.74,33658.0,263.52,263.85,263.35,263.74,33658.0
2022-11-08 15:25:00,263.81,264.64,263.65,264.5,51329.0,263.81,264.64,263.65,264.5,51329.0
2022-11-08 15:30:00,264.5,265.63,264.5,265.32,82414.0,264.5,265.63,264.5,265.32,82414.0
2022-11-08 15:35:00,265.31,265.65,264.68,264.68,57853.0,265.31,265.65,264.68,264.68,57853.0
2022-11-08 15:40:00,264.81,264.93,264.15,264.69,68605.0,264.81,264.93,264.15,264.69,68605.0
2022-11-08 15:45:00,264.66,265.47,264.59,265.1,55363.0,264.66,265.47,264.59,265.1,55363.0
2022-11-08 15:50:00,265.25,265.37,263.88,263.9,73958.0,265.25,265.37,263.88,263.9,73958.0
2022-11-08 15:55:00,263.86,263.86,263.14,263.43,177504.0,263.86,263.86,263.14,263.43,177504.0
2022-11-09 09:30:00,259.67,260.35,258.19,259.05,219091.0,259.67,260.35,258.19,259.05,219091.0
2022-11-09 09:35:00,258.93,260.9,258.5,259.43,179976.0,258.93,260.9,258.5,259.43,179976.0
2022-11-09 09:40:00,259.27,260.2,258.64,259.76,87564.0,259.27,260.2,258.64,259.76,87564.0
2022-11-09 09:45:00,259.63,260.15,256.96,257.46,186099.0,259.63,260.15,256.96,257.46,186099.0
2022-11-09 09:50:00,257.29,257.82,256.24,256.83,134996.0,257.29,257.82,256.24,256.83,134996.0
2022-11-09 09:55:00,256.65,257.29,255.8,257.16,110861.0,256.65,257.29,255.8,257.16,110861.0
2022-11-09 10:00:00,257.12,259.3,257.01,258.35,198847.0,257.12,259.3,257.01,258.35,198847.0
2022-11-09 10:05:00,258.25,259.5,257.95,259.48,159068.0,258.25,259.5,257.95,259.48,159068.0
2022-11-09 10:10:00,259.54,259.76,258.52,259.57,83458.0,259.54,259.76,258.52,259.57,83458.0
2022-11-09 10:15:00,259.59,259.88,258.72,259.69,79405.0,259.59,259.88,258.72,259.69,79405.0
2022-11-09 10:20:00,259.76,260.18,259.09,259.49,77451.0,259.76,260.18,259.09,259.49,77451.0
2022-11-09 10:25:00,259.49,259.7,257.08,257.34,93446.0,259.49,259.7,257.08,257.34,93446.0
2022-11-09 10:30:00,257.32,257.63,256.01,257.19,103485.0,257.32,257.63,256.01,257.19,103485.0
2022-11-09 10:35:00,257.0,257.75,256.69,257.5,54227.0,257.0,257.75,256.69,257.5,54227.0
2022-11-09 10:40:00,257.64,257.78,256.91,257.5,35344.0,257.64,257.78,256.91,257.5,35344.0
2022-11-09 10:45:00,257.6,258.02,257.31,257.74,79371.0,257.6,258.02,257.31,257.74,79371.0
2022-11-09 10:50:00,257.76,257.81,256.6,256.6,28652.0,257.76,257.81,256.6,256.6,28652.0
2022-11-09 10:55:00,256.62,257.11,255.9,256.19,62081.0,256.62,257.11,255.9,256.19,62081.0
2022-11-09 11:00:00,256.17,257.09,256.17,256.23,58173.0,256.17,257.09,256.17,256.23,58173.0
2022-11-09 11:05:00,256.31,256.64,255.75,256.41,76951.0,256.31,256.64,255.75,256.41,76951.0
2022-11-09 11:10:00,256.28,256.85,255.96,256.77,37684.0,256.28,256.85,255.96,256.77,37684.0
2022-11-09 11:15:00,256.8,257.41,256.8,257.13,61295.0,256.8,257.41,256.8,257.13,61295.0
2022-11-09 11:20:00,257.07,257.5,256.8,257.44,43825.0,257.07,257.5,256.8,257.44,43825.0
2022-11-09 11:25:00,257.45,258.09,257.17,257.26,60705.0,257.45,258.09,257.17,257.26,60705.0
2022-11-09 11:30:00,257.19,257.32,256.51,256.61,32857.0,257.19,257.32,256.51,256.61,32857.0
2022-11-09 11:35:00,256.58,257.4,256.42,257.13,35722.0,256.58,257.4,256.42,257.13,35722.0
2022-11-09 11:40:00,257.12,258.51,256.99,258.21,62536.0,257.12,258.51,256.99,258.21,62536.0
2022-11-09 11:45:00,258.39,258.47,257.81,258.0,43082.0,258.39,258.47,257.81,258.0,43082.0
2022-11-09 11:50:00,257.89,258.21,257.34,257.55,28460.0,257.89,258.21,257.34,257.55,28460.0
2022-11-09 11:55:00,257.55,257.92,257.0,257.25,29153.0,257.55,257.92,257.0,257.25,29153.0
2022-11-09 12:00:00,257.19,257.36,256.75,257.13,25078.0,257.19,257.36,256.75,257.13,25078.0
2022-11-09 12:05:00,257.01,257.15,256.51,256.9,29799.0,257.01,257.15,256.51,256.9,29799.0
2022-11-09 12:10:00,256.91,256.91,256.13,256.23,27638.0,256.91,256.91,256.13,256.23,27638.0
2022-11-09 12:15:00,256.26,256.71,256.15,256.3,24611.0,256.26,256.71,256.15,256.3,24611.0
2022-11-09 12:20:00,256.28,256.99,256.15,256.7,61089.0,256.28,256.99,256.15,256.7,61089.0
2022-11-09 12:25:00,256.76,257.3,256.58,257.26,47506.0,256.76,257.3,256.58,257.26,47506.0
2022-11-09 12:30:00,257.27,257.64,256.94,257.55,60206.0,257.27,257.64,256.94,257.55,60206.0
2022-11-09 12:35:00,257.5,257.64,257.29,257.59,59248.0,257.5,257.64,257.29,257.59,59248.0
2022-11-09 12:40:00,257.55,257.8,257.2,257.39,103180.0,257.55,257.8,257.2,257.39,103180.0
2022-11-09 12:45:00,257.16,257.64,256.64,257.53,46997.0,257.16,257.64,256.64,257.53,46997.0
2022-11-09 12:50:00,257.56,258.34,257.48,258.03,40910.0,257.56,258.34,257.48,258.03,40910.0
2022-11-09 12:55:00,258.1,258.58,257.93,258.03,69468.0,258.1,258.58,257.93,258.03,69468.0
2022-11-09 13:00:00,258.03,258.64,257.4,258.02,45312.0,258.03,258.64,257.4,258.02,45312.0
2022-11-09 13:05:00,258.06,258.34,257.62,258.2,28326.0,258.06,258.34,257.62,258.2,28326.0
2022-11-09 13:10:00,258.2,258.7,257.88,258.6,39632.0,258.2,258.7,257.88,258.6,39632.0
2022-11-09 13:15:00,258.53,258.65,258.0,258.31,19711.0,258.53,258.65,258.0,258.31,19711.0
2022-11-09 13:20:00,258.36,258.57,257.9,258.01,38618.0,258.36,258.57,257.9,258.01,38618.0
2022-11-09 13:25:00,258.05,258.46,257.94,258.28,25572.0,258.05,258.46,257.94,258.28,25572.0
2022-11-09 13:30:00,258.14,258.27,256.88,257.01,47726.0,258.14,258.27,256.88,257.01,47726.0
2022-11-09 13:35:00,257.02,257.02,256.5,256.88,44570.0,257.02,257.02,256.5,256.88,44570.0
2022-11-09 13:40:00,256.86,257.06,256.57,257.01,34808.0,256.86,257.06,256.57,257.01,34808.0
2022-11-09 13:45:00,257.06,257.07,256.41,256.6,35490.0,257.06,257.07,256.41,256.6,35490.0
2022-11-09 13:50:00,256.56,256.76,256.22,256.25,33117.0,256.56,256.76,256.22,256.25,33117.0
2022-11-09 13:55:00,256.25,256.5,255.77,256.43,43364.0,256.25,256.5,255.77,256.43,43364.0
2022-11-09 14:00:00,256.46,256.77,256.03,256.62,27236.0,256.46,256.77,256.03,256.62,27236.0
2022-11-09 14:05:00,256.58,257.11,256.45,256.93,29397.0,256.58,257.11,256.45,256.93,29397.0
2022-11-09 14:10:00,257.01,257.25,256.75,257.25,35530.0,257.01,257.25,256.75,257.25,35530.0
2022-11-09 14:15:00,257.24,257.25,256.85,257.1,21880.0,257.24,257.25,256.85,257.1,21880.0
2022-11-09 14:20:00,257.15,257.25,256.43,256.95,20355.0,257.15,257.25,256.43,256.95,20355.0
2022-11-09 14:25:00,256.84,257.27,256.83,257.25,20778.0,256.84,257.27,256.83,257.25,20778.0
2022-11-09 14:30:00,257.21,257.24,256.26,256.31,22748.0,257.21,257.24,256.26,256.31,22748.0
2022-11-09 14:35:00,256.3,256.4,255.3,255.58,34048.0,256.3,256.4,255.3,255.58,34048.0
2022-11-09 14:40:00,255.54,256.23,255.29,255.98,30873.0,255.54,256.23,255.29,255.98,30873.0
2022-11-09 14:45:00,255.99,256.21,255.38,255.67,23316.0,255.99,256.21,255.38,255.67,23316.0
2022-11-09 14:50:00,255.67,256.04,255.35,255.69,24432.0,255.67,256.04,255.35,255.69,24432.0
2022-11-09 14:55:00,255.57,255.85,255.37,255.68,37336.0,255.57,255.85,255.37,255.68,37336.0
2022-11-09 15:00:00,255.67,256.29,255.61,256.09,26379.0,255.67,256.29,255.61,256.09,26379.0
2022-11-09 15:05:00,256.16,257.02,256.15,256.71,35383.0,256.16,257.02,256.15,256.71,35383.0
2022-11-09 15:10:00,256.7,256.85,256.26,256.47,30672.0,256.7,256.85,256.26,256.47,30672.0
2022-11-09 15:15:00,256.44,256.83,256.32,256.66,22204.0,256.44,256.83,256.32,256.66,22204.0
2022-11-09 15:20:00,256.6,256.81,256.13,256.13,36734.0,256.6,256.81,256.13,256.13,36734.0
2022-11-09 15:25:00,256.2,256.38,255.99,256.31,25473.0,256.2,256.38,255.99,256.31,25473.0
2022-11-09 15:30:00,256.35,256.49,255.98,256.13,41106.0,256.35,256.49,255.98,256.13,41106.0
2022-11-09 15:35:00,256.14,256.3,255.65,255.7,42513.0,256.14,256.3,255.65,255.7,42513.0
2022-11-09 15:40:00,255.7,255.76,254.88,254.97,65382.0,255.7,255.76,254.88,254.97,65382.0
2022-11-09 15:45:00,254.99,255.16,254.22,254.5,97103.0,254.99,255.16,254.22,254.5,97103.0
2022-11-09 15:50:00,254.52,255.33,254.28,254.78,126379.0,254.52,255.33,254.28,254.78,126379.0
2022-11-09 15:55:00,254.62,254.85,254.49,254.66,192791.0,254.62,254.85,254.49,254.66,192791.0
2022-11-10 09:30:00,265.99,268.47,264.5,266.85,293025.0,265.99,268.47,264.5,266.85,293025.0
2022-11-10 09:35:00,267.09,267.84,262.69,262.94,180742.0,267.09,267.84,262.69,262.94,180742.0
2022-11-10 09:40:00,262.92,263.41,260.09,261.16,185597.0,262.92,263.41,260.09,261.16,185597.0
2022-11-10 09:45:00,261.31,263.1,260.16,262.93,157655.0,261.31,263.1,260.16,262.93,157655.0
2022-11-10 09:50:00,263.09,267.11,262.96,266.5,200887.0,263.09,267.11,262.96,266.5,200887.0
2022-11-10 09:55:00,266.66,267.45,266.2,267.31,124678.0,266.66,267.45,266.2,267.31,124678.0
2022-11-10 10:00:00,267.44,269.74,267.41,268.35,170133.0,267.44,269.74,267.41,268.35,170133.0
2022-11-10 10:05:00,268.43,269.69,267.88,269.39,112102.0,268.43,269.69,267.88,269.39,112102.0
2022-11-10 10:10:00,269.39,270.38,268.51,268.58,135535.0,269.39,270.38,268.51,268.58,135535.0
2022-11-10 10:15:00,268.62,268.93,267.24,267.34,86920.0,268.62,268.93,267.24,267.34,86920.0
2022-11-10 10:20:00,267.4,268.49,266.98,267.23,85910.0,267.4,268.49,266.98,267.23,85910.0
2022-11-10 10:25:00,267.19,267.23,266.13,266.76,71997.0,267.19,267.23,266.13,266.76,71997.0
2022-11-10 10:30:00,266.64,267.0,265.22,265.98,80525.0,266.64,267.0,265.22,265.98,80525.0
2022-11-10 10:35:00,265.91,266.46,264.89,265.0,66480.0,265.91,266.46,264.89,265.0,66480.0
2022-11-10 10:40:00,264.94,267.11,264.83,266.81,84804.0,264.94,267.11,264.83,266.81,84804.0
2022-11-10 10:45:00,266.8,268.0,266.31,267.96,68178.0,266.8,268.0,266.31,267.96,68178.0
2022-11-10 10:50:00,268.0,268.78,267.8,268.03,96885.0,268.0,268.78,267.8,268.03,96885.0
2022-11-10 10:55:00,267.96,268.53,267.36,268.4,40790.0,267.96,268.53,267.36,268.4,40790.0
2022-11-10 11:00:00,268.4,269.02,267.8,268.06,75434.0,268.4,269.02,267.8,268.06,75434.0
2022-11-10 11:05:00,268.22,268.85,267.41,267.79,42434.0,268.22,268.85,267.41,267.79,42434.0
2022-11-10 11:10:00,267.92,269.54,267.68,269.53,52481.0,267.92,269.54,267.68,269.53,52481.0
2022-11-10 11:15:00,269.65,269.7,268.78,268.95,36486.0,269.65,269.7,268.78,268.95,36486.0
2022-11-10 11:20:00,268.99,269.5,268.85,269.25,35981.0,268.99,269.5,268.85,269.25,35981.0
2022-11-10 11:25:00,269.31,269.66,268.61,269.57,56136.0,269.31,269.66,268.61,269.57,56136.0
2022-11-10 11:30:00,269.57,270.17,269.38,269.86,87342.0,269.57,270.17,269.38,269.86,87342.0
2022-11-10 11:35:00,269.82,270.55,269.31,270.55,64780.0,269.82,270.55,269.31,270.55,64780.0
2022-11-10 11:40:00,270.47,270.53,269.94,270.03,70474.0,270.47,270.53,269.94,270.03,70474.0
2022-11-10 11:45:00,269.98,271.17,269.98,271.14,54247.0,269.98,271.17,269.98,271.14,54247.0
2022-11-10 11:50:00,271.12,271.5,270.63,271.32,68222.0,271.12,271.5,270.63,271.32,68222.0
2022-11-10 11:55:00,271.33,271.78,271.23,271.77,52973.0,271.33,271.78,271.23,271.77,52973.0
2022-11-10 12:00:00,271.72,271.73,271.0,271.09,74575.0,271.72,271.73,271.0,271.09,74575.0
2022-11-10 12:05:00,271.13,271.13,270.35,270.64,39481.0,271.13,271.13,270.35,270.64,39481.0
2022-11-10 12:10:00,270.65,270.66,269.49,269.53,51940.0,270.65,270.66,269.49,269.53,51940.0
2022-11-10 12:15:00,269.6,270.01,269.52,269.74,49662.0,269.6,270.01,269.52,269.74,49662.0
2022-11-10 12:20:00,269.7,270.19,269.03,270.18,39602.0,269.7,270.19,269.03,270.18,39602.0
2022-11-10 12:25:00,270.1,270.23,269.75,269.96,47890.0,270.1,270.23,269.75,269.96,47890.0
2022-11-10 12:30:00,269.95,269.95,268.82,269.4,51232.0,269.95,269.95,268.82,269.4,51232.0
2022-11-10 12:35:00,269.44,270.06,268.65,268.7,57869.0,269.44,270.06,268.65,268.7,57869.0
2022-11-10 12:40:00,268.69,269.89,268.48,269.66,49971.0,268.69,269.89,268.48,269.66,49971.0
2022-11-10 12:45:00,269.61,269.61,268.81,269.44,49233.0,269.61,269.61,268.81,269.44,49233.0
2022-11-10 12:50:00,269.45,269.98,269.29,269.83,50448.0,269.45,269.98,269.29,269.83,50448.0
2022-11-10 12:55:00,269.9,270.89,269.54,269.63,76819.0,269.9,270.89,269.54,269.63,76819.0
2022-11-10 13:00:00,269.63,270.51,269.18,270.21,59289.0,269.63,270.51,269.18,270.21,59289.0
2022-11-10 13:05:00,270.14,270.37,269.87,270.06,39230.0,270.14,270.37,269.87,270.06,39230.0
2022-11-10 13:10:00,270.1,270.61,269.87,270.43,70496.0,270.1,270.61,269.87,270.43,70496.0
2022-11-10 13:15:00,270.42,270.51,269.57,269.79,51279.0,270.42,270.51,269.57,269.79,51279.0
2022-11-10 13:20:00,269.81,270.02,269.29,269.31,66178.0,269.81,270.02,269.29,269.31,66178.0
2022-11-10 13:25:00,269.24,269.42,269.05,269.39,32739.0,269.24,269.42,269.05,269.39,32739.0
2022-11-10 13:30:00,269.43,269.9,268.91,269.57,55787.0,269.43,269.9,268.91,269.57,55787.0
2022-11-10 13:35:00,269.49,270.47,269.43,270.04,46832.0,269.49,270.47,269.43,270.04,46832.0
2022-11-10 13:40:00,270.07,271.18,270.0,271.09,37890.0,270.07,271.18,270.0,271.09,37890.0
2022-11-10 13:45:00,271.17,271.64,271.04,271.3,37060.0,271.17,271.64,271.04,271.3,37060.0
2022-11-10 13:50:00,271.34,271.63,270.91,271.38,41367.0,271.34,271.63,270.91,271.38,41367.0
2022-11-10 13:55:00,271.43,271.69,271.27,271.6,28650.0,271.43,271.69,271.27,271.6,28650.0
2022-11-10 14:00:00,271.56,272.2,271.45,272.11,45318.0,271.56,272.2,271.45,272.11,45318.0
2022-11-10 14:05:00,272.1,272.11,271.17,271.4,42754.0,272.1,272.11,271.17,271.4,42754.0
2022-11-10 14:10:00,271.4,271.63,271.03,271.63,32633.0,271.4,271.63,271.03,271.63,32633.0
2022-11-10 14:15:00,271.66,271.66,271.33,271.49,23143.0,271.66,271.66,271.33,271.49,23143.0
2022-11-10 14:20:00,271.41,271.78,271.16,271.7,29498.0,271.41,271.78,271.16,271.7,29498.0
2022-11-10 14:25:00,271.73,272.55,271.73,272.54,62057.0,271.73,272.55,271.73,272.54,62057.0
2022-11-10 14:30:00,272.53,272.68,271.81,271.9,69173.0,272.53,272.68,271.81,271.9,69173.0
2022-11-10 14:35:00,271.91,271.95,271.27,271.7,37818.0,271.91,271.95,271.27,271.7,37818.0
2022-11-10 14:40:00,271.72,271.95,271.49,271.71,36662.0,271.72,271.95,271.49,271.71,36662.0
2022-11-10 14:45:00,271.76,272.33,271.7,272.04,30086.0,271.76,272.33,271.7,272.04,30086.0
2022-11-10 14:50:00,272.09,272.79,271.95,272.64,38922.0,272.09,272.79,271.95,272.64,38922.0
2022-11-10 14:55:00,272.65,272.66,272.22,272.45,45623.0,272.65,272.66,272.22,272.45,45623.0
2022-11-10 15:00:00,272.38,272.61,272.1,272.27,27297.0,272.38,272.61,272.1,272.27,27297.0
2022-11-10 15:05:00,272.31,273.32,272.3,273.23,45208.0,272.31,273.32,272.3,273.23,45208.0
2022-11-10 15:10:00,273.26,273.64,272.82,273.41,78273.0,273.26,273.64,272.82,273.41,78273.0
2022-11-10 15:15:00,273.39,273.46,272.9,273.43,65935.0,273.39,273.46,272.9,273.43,65935.0
2022-11-10 15:20:00,273.4,273.67,273.08,273.29,71136.0,273.4,273.67,273.08,273.29,71136.0
2022-11-10 15:25:00,273.32,273.71,273.03,273.6,45072.0,273.32,273.71,273.03,273.6,45072.0
2022-11-10 15:30:00,273.6,273.85,273.1,273.32,58621.0,273.6,273.85,273.1,273.32,58621.0
2022-11-10 15:35:00,273.26,274.03,273.21,274.0,93545.0,273.26,274.03,273.21,274.0,93545.0
2022-11-10 15:40:00,274.01,274.32,273.71,274.12,110133.0,274.01,274.32,273.71,274.12,110133.0
2022-11-10 15:45:00,274.07,274.4,274.01,274.06,80880.0,274.07,274.4,274.01,274.06,80880.0
2022-11-10 15:50:00,274.0,275.32,273.99,275.21,180566.0,274.0,275.32,273.99,275.21,180566.0
2022-11-10 15:55:00,275.22,275.36,274.75,275.02,318616.0,275.22,275.36,274.75,275.02,318616.0
2022-11-11 09:30:00,274.05,274.89,271.55,272.99,196071.0,274.05,274.89,271.55,272.99,196071.0
2022-11-11 09:35:00,272.96,278.25,272.66,276.98,193773.0,272.96,278.25,272.66,276.98,193773.0
2022-11-11 09:40:00,277.06,277.28,276.04,276.92,102615.0,277.06,277.28,276.04,276.92,102615.0
2022-11-11 09:45:00,276.97,279.48,276.91,279.48,178688.0,276.97,279.48,276.91,279.48,178688.0
2022-11-11 09:50:00,279.5,280.22,277.58,277.96,182534.0,279.5,280.22,277.58,277.96,182534.0
2022-11-11 09:55:00,277.98,278.34,277.09,278.25,147603.0,277.98,278.34,277.09,278.25,147603.0
2022-11-11 10:00:00,278.18,279.54,276.91,277.47,147266.0,278.18,279.54,276.91,277.47,147266.0
2022-11-11 10:05:00,277.63,279.42,277.5,279.15,135519.0,277.63,279.42,277.5,279.15,135519.0
2022-11-11 10:10:00,279.33,281.44,278.54,280.88,178798.0,279.33,281.44,278.54,280.88,178798.0
2022-11-11 10:15:00,281.18,282.68,280.88,281.78,143344.0,281.18,282.68,280.88,281.78,143344.0
2022-11-11 10:20:00,281.84,282.8,281.52,281.54,124969.0,281.84,282.8,281.52,281.54,124969.0
2022-11-11 10:25:00,281.59,283.04,280.8,282.84,117498.0,281.59,283.04,280.8,282.84,117498.0
2022-11-11 10:30:00,282.97,283.23,282.0,282.67,144118.0,282.97,283.23,282.0,282.67,144118.0
2022-11-11 10:35:00,282.7,282.73,281.06,282.18,76952.0,282.7,282.73,281.06,282.18,76952.0
2022-11-11 10:40:00,282.13,282.2,281.15,282.04,56627.0,282.13,282.2,281.15,282.04,56627.0
2022-11-11 10:45:00,282.05,282.83,281.54,282.7,47239.0,282.05,282.83,281.54,282.7,47239.0
2022-11-11 10:50:00,282.77,283.0,282.25,282.38,47648.0,282.77,283.0,282.25,282.38,47648.0
2022-11-11 10:55:00,282.41,283.57,281.93,283.43,99486.0,282.41,283.57,281.93,283.43,99486.0
2022-11-11 11:00:00,283.41,284.04,283.33,283.73,46250.0,283.41,284.04,283.33,283.73,46250.0
2022-11-11 11:05:00,283.82,284.16,282.72,282.92,77261.0,283.82,284.16,282.72,282.92,77261.0
2022-11-11 11:10:00,282.91,283.3,282.33,282.69,76478.0,282.91,283.3,282.33,282.69,76478.0
2022-11-11 11:15:00,282.7,283.57,282.08,283.4,62323.0,282.7,283.57,282.08,283.4,62323.0
2022-11-11 11:20:00,283.48,283.67,282.61,283.02,47638.0,283.48,283.67,282.61,283.02,47638.0
2022-11-11 11:25:00,282.88,283.56,281.95,282.0,71713.0,282.88,283.56,281.95,282.0,71713.0
2022-11-11 11:30:00,281.91,282.22,281.44,281.44,68429.0,281.91,282.22,281.44,281.44,68429.0
2022-11-11 11:35:00,281.55,282.1,281.41,281.82,42556.0,281.55,282.1,281.41,281.82,42556.0
2022-11-11 11:40:00,281.85,282.76,281.78,282.28,33617.0,281.85,282.76,281.78,282.28,33617.0
2022-11-11 11:45:00,282.43,283.3,282.11,283.17,39844.0,282.43,283.3,282.11,283.17,39844.0
2022-11-11 11:50:00,283.25,284.11,283.21,283.67,51737.0,283.25,284.11,283.21,283.67,51737.0
2022-11-11 11:55:00,283.6,284.8,283.55,284.55,57264.0,283.6,284.8,283.55,284.55,57264.0
2022-11-11 12:00:00,284.53,284.7,283.62,283.95,35109.0,284.53,284.7,283.62,283.95,35109.0
2022-11-11 12:05:00,284.0,284.0,283.08,283.41,45445.0,284.0,284.0,283.08,283.41,45445.0
2022-11-11 12:10:00,283.41,284.61,283.4,284.33,44570.0,283.41,284.61,283.4,284.33,44570.0
2022-11-11 12:15:00,284.22,285.38,284.18,285.38,80920.0,284.22,285.38,284.18,285.38,80920.0
2022-11-11 12:20:00,285.34,285.8,285.04,285.44,49383.0,285.34,285.8,285.04,285.44,49383.0
2022-11-11 12:25:00,285.48,285.64,285.0,285.05,30539.0,285.48,285.64,285.0,285.05,30539.0
2022-11-11 12:30:00,285.08,285.95,284.86,285.0,49250.0,285.08,285.95,284.86,285.0,49250.0
2022-11-11 12:35:00,285.0,285.55,284.88,285.12,26624.0,285.0,285.55,284.88,285.12,26624.0
2022-11-11 12:40:00,285.1,285.13,284.51,285.02,36844.0,285.1,285.13,284.51,285.02,36844.0
2022-11-11 12:45:00,285.1,285.24,284.84,285.13,28436.0,285.1,285.24,284.84,285.13,28436.0
2022-11-11 12:50:00,285.2,285.61,285.02,285.37,31795.0,285.2,285.61,285.02,285.37,31795.0
2022-11-11 12:55:00,285.51,286.48,285.47,286.46,43788.0,285.51,286.48,285.47,286.46,43788.0
2022-11-11 13:00:00,286.46,287.32,286.42,287.18,52733.0,286.46,287.32,286.42,287.18,52733.0
2022-11-11 13:05:00,287.21,287.4,286.5,287.32,43466.0,287.21,287.4,286.5,287.32,43466.0
2022-11-11 13:10:00,287.35,287.45,286.74,286.75,50729.0,287.35,287.45,286.74,286.75,50729.0
2022-11-11 13:15:00,286.7,287.48,286.7,287.37,29840.0,286.7,287.48,286.7,287.37,29840.0
2022-11-11 13:20:00,287.31,287.69,287.05,287.54,39895.0,287.31,287.69,287.05,287.54,39895.0
2022-11-11 13:25:00,287.54,287.79,287.16,287.51,25892.0,287.54,287.79,287.16,287.51,25892.0
2022-11-11 13:30:00,287.58,288.0,287.43,287.94,49109.0,287.58,288.0,287.43,287.94,49109.0
2022-11-11 13:35:00,287.93,287.95,286.76,287.12,46310.0,287.93,287.95,286.76,287.12,46310.0
2022-11-11 13:40:00,287.31,287.39,286.92,287.27,51408.0,287.31,287.39,286.92,287.27,51408.0
2022-11-11 13:45:00,287.26,287.62,286.95,287.43,32633.0,287.26,287.62,286.95,287.43,32633.0
2022-11-11 13:50:00,287.43,288.23,287.2,288.11,45762.0,287.43,288.23,287.2,288.11,45762.0
2022-11-11 13:55:00,288.18,288.5,288.01,288.34,43624.0,288.18,288.5,288.01,288.34,43624.0
2022-11-11 14:00:00,288.4,288.48,287.86,288.23,31953.0,288.4,288.48,287.86,288.23,31953.0
2022-11-11 14:05:00,288.15,288.51,287.53,288.39,51289.0,288.15,288.51,287.53,288.39,51289.0
2022-11-11 14:10:00,288.34,288.47,287.89,288.21,29184.0,288.34,288.47,287.89,288.21,29184.0
2022-11-11 14:15:00,288.17,288.44,287.98,288.44,54031.0,288.17,288.44,287.98,288.44,54031.0
2022-11-11 14:20:00,288.45,289.88,288.45,289.06,185198.0,288.45,289.88,288.45,289.06,185198.0
2022-11-11 14:25:00,289.05,289.08,288.61,288.92,94162.0,289.05,289.08,288.61,288.92,94162.0
2022-11-11 14:30:00,288.89,288.94,288.42,288.59,56120.0,288.89,288.94,288.42,288.59,56120.0
2022-11-11 14:35:00,288.54,289.18,288.54,289.06,74072.0,288.54,289.18,288.54,289.06,74072.0
2022-11-11 14:40:00,289.03,289.13,288.46,288.6,56689.0,289.03,289.13,288.46,288.6,56689.0
2022-11-11 14:45:00,288.58,288.78,288.14,288.25,58429.0,288.58,288.78,288.14,288.25,58429.0
2022-11-11 14:50:00,288.22,288.96,287.86,288.89,87015.0,288.22,288.96,287.86,288.89,87015.0
2022-11-11 14:55:00,288.89,289.08,288.6,288.93,48722.0,288.89,289.08,288.6,288.93,48722.0
2022-11-11 15:00:00,288.99,289.07,287.83,287.89,81138.0,288.99,289.07,287.83,287.89,81138.0
2022-11-11 15:05:00,287.92,288.07,287.0,287.08,138168.0,287.92,288.07,287.0,287.08,138168.0
2022-11-11 15:10:00,287.07,287.26,286.36,287.01,115559.0,287.07,287.26,286.36,287.01,115559.0
2022-11-11 15:15:00,286.99,287.88,286.57,287.83,116280.0,286.99,287.88,286.57,287.83,116280.0
2022-11-11 15:20:00,287.88,288.42,287.52,287.88,95983.0,287.88,288.42,287.52,287.88,95983.0
2022-11-11 15:25:00,287.82,288.94,287.82,288.66,71285.0,287.82,288.94,287.82,288.66,71285.0
2022-11-11 15:30:00,288.65,289.62,288.58,288.88,90103.0,288.65,289.62,288.58,288.88,90103.0
2022-11-11 15:35:00,288.88,289.33,288.28,289.28,81630.0,288.88,289.33,288.28,289.28,81630.0
2022-11-11 15:40:00,289.29,289.5,289.0,289.38,75007.0,289.29,289.5,289.0,289.38,75007.0
2022-11-11 15:45:00,289.36,290.19,289.3,290.07,168174.0,289.36,290.19,289.3,290.07,168174.0
2022-11-11 15:50:00,290.1,290.63,289.76,290.35,205502.0,290.1,290.63,289.76,290.35,205502.0
2022-11-11 15:55:00,290.33,290.66,289.78,290.09,293850.0,290.33,290.66,289.78,290.09,293850.0
2022-11-14 09:30:00,290.06,291.82,288.51,289.66,278305.0,290.06,291.82,288.51,289.66,278305.0
2022-11-14 09:35:00,289.79,292.49,288.19,292.34,156312.0,289.79,292.49,288.19,292.34,156312.0
2022-11-14 09:40:00,292.35,295.33,292.0,293.14,346849.0,292.35,295.33,292.0,293.14,346849.0
2022-11-14 09:45:00,292.97,294.48,291.88,294.32,193531.0,292.97,294.48,291.88,294.32,193531.0
2022-11-14 09:50:00,294.39,295.8,293.53,295.78,232485.0,294.39,295.8,293.53,295.78,232485.0
2022-11-14 09:55:00,295.72,296.49,294.73,295.88,179175.0,295.72,296.49,294.73,295.88,179175.0
2022-11-14 10:00:00,295.82,297.84,295.64,297.65,208352.0,295.82,297.84,295.64,297.65,208352.0
2022-11-14 10:05:00,297.65,301.34,297.64,298.95,458228.0,297.65,301.34,297.64,298.95,458228.0
2022-11-14 10:10:00,299.04,299.87,298.26,299.7,183222.0,299.04,299.87,298.26,299.7,183222.0
2022-11-14 10:15:00,299.68,299.95,298.16,298.87,145711.0,299.68,299.95,298.16,298.87,145711.0
2022-11-14 10:20:00,298.73,299.07,297.53,297.53,99237.0,298.73,299.07,297.53,297.53,99237.0
2022-11-14 10:25:00,297.6,297.94,296.06,297.15,138611.0,297.6,297.94,296.06,297.15,138611.0
2022-11-14 10:30:00,297.37,298.59,297.06,298.54,117310.0,297.37,298.59,297.06,298.54,117310.0
2022-11-14 10:35:00,298.61,299.15,297.05,299.02,107802.0,298.61,299.15,297.05,299.02,107802.0
2022-11-14 10:40:00,299.1,300.57,299.1,300.22,174130.0,299.1,300.57,299.1,300.22,174130.0
2022-11-14 10:45:00,300.2,301.42,299.9,300.96,178704.0,300.2,301.42,299.9,300.96,178704.0
2022-11-14 10:50:00,300.86,302.39,300.65,302.18,183275.0,300.86,302.39,300.65,302.18,183275.0
2022-11-14 10:55:00,302.15,303.44,302.01,302.25,219329.0,302.15,303.44,302.01,302.25,219329.0
2022-11-14 11:00:00,302.21,302.84,301.51,302.74,140890.0,302.21,302.84,301.51,302.74,140890.0
2022-11-14 11:05:00,302.8,302.91,301.28,301.48,142845.0,302.8,302.91,301.28,301.48,142845.0
2022-11-14 11:10:00,301.53,301.69,299.33,299.4,161733.0,301.53,301.69,299.33,299.4,161733.0
2022-11-14 11:15:00,299.36,299.58,297.64,298.22,156055.0,299.36,299.58,297.64,298.22,156055.0
2022-11-14 11:20:00,298.21,299.41,297.82,298.78,154678.0,298.21,299.41,297.82,298.78,154678.0
2022-11-14 11:25:00,298.79,299.33,297.29,297.73,113866.0,298.79,299.33,297.29,297.73,113866.0
2022-11-14 11:30:00,297.73,299.46,297.22,299.45,130326.0,297.73,299.46,297.22,299.45,130326.0
2022-11-14 11:35:00,299.49,299.93,298.74,299.6,80827.0,299.49,299.93,298.74,299.6,80827.0
2022-11-14 11:40:00,299.69,300.86,299.03,300.53,95381.0,299.69,300.86,299.03,300.53,95381.0
2022-11-14 11:45:00,300.51,301.99,300.35,301.92,113708.0,300.51,301.99,300.35,301.92,113708.0
2022-11-14 11:50:00,302.0,302.1,300.73,301.16,87109.0,302.0,302.1,300.73,301.16,87109.0
2022-11-14 11:55:00,301.19,302.62,300.91,302.39,76124.0,301.19,302.62,300.91,302.39,76124.0
2022-11-14 12:00:00,302.33,303.18,301.88,302.88,96255.0,302.33,303.18,301.88,302.88,96255.0
2022-11-14 12:05:00,302.79,304.64,302.65,303.43,174262.0,302.79,304.64,302.65,303.43,174262.0
2022-11-14 12:10:00,303.46,303.97,302.33,303.74,101696.0,303.46,303.97,302.33,303.74,101696.0
2022-11-14 12:15:00,303.8,303.99,302.19,302.39,75225.0,303.8,303.99,302.19,302.39,75225.0
2022-11-14 12:20:00,302.15,302.49,301.2,302.32,82324.0,302.15,302.49,301.2,302.32,82324.0
2022-11-14 12:25:00,302.3,303.23,302.1,303.13,61864.0,302.3,303.23,302.1,303.13,61864.0
2022-11-14 12:30:00,303.25,303.91,302.58,303.79,55565.0,303.25,303.91,302.58,303.79,55565.0
2022-11-14 12:35:00,303.8,304.22,303.62,303.93,80999.0,303.8,304.22,303.62,303.93,80999.0
2022-11-14 12:40:00,303.94,304.05,303.15,303.66,70478.0,303.94,304.05,303.15,303.66,70478.0
2022-11-14 12:45:00,303.66,303.95,302.85,303.06,74004.0,303.66,303.95,302.85,303.06,74004.0
2022-11-14 12:50:00,303.06,304.07,303.0,303.79,56474.0,303.06,304.07,303.0,303.79,56474.0
2022-11-14 12:55:00,303.81,303.9,302.61,303.16,70452.0,303.81,303.9,302.61,303.16,70452.0
2022-11-14 13:00:00,303.11,303.67,302.87,303.25,52959.0,303.11,303.67,302.87,303.25,52959.0
2022-11-14 13:05:00,303.2,303.6,302.8,303.05,69176.0,303.2,303.6,302.8,303.05,69176.0
2022-11-14 13:10:00,303.12,304.5,302.72,304.41,65876.0,303.12,304.5,302.72,304.41,65876.0
2022-11-14 13:15:00,304.35,304.87,304.0,304.24,107626.0,304.35,304.87,304.0,304.24,107626.0
2022-11-14 13:20:00,304.24,305.36,304.24,305.3,123588.0,304.24,305.36,304.24,305.3,123588.0
2022-11-14 13:25:00,305.29,306.33,305.17,306.07,169106.0,305.29,306.33,305.17,306.07,169106.0
2022-11-14 13:30:00,306.04,306.43,305.74,306.01,116795.0,306.04,306.43,305.74,306.01,116795.0
2022-11-14 13:35:00,306.15,307.2,306.1,306.93,175191.0,306.15,307.2,306.1,306.93,175191.0
2022-11-14 13:40:00,306.88,308.18,306.78,307.91,199626.0,306.88,308.18,306.78,307.91,199626.0
2022-11-14 13:45:00,307.9,309.49,307.5,308.94,223598.0,307.9,309.49,307.5,308.94,223598.0
2022-11-14 13:50:00,309.01,310.21,308.94,309.86,275638.0,309.01,310.21,308.94,309.86,275638.0
2022-11-14 13:55:00,309.85,310.08,309.24,309.31,148254.0,309.85,310.08,309.24,309.31,148254.0
2022-11-14 14:00:00,309.36,310.65,308.66,309.26,253322.0,309.36,310.65,308.66,309.26,253322.0
2022-11-14 14:05:00,309.3,309.61,308.46,309.16,132761.0,309.3,309.61,308.46,309.16,132761.0
2022-11-14 14:10:00,309.16,309.4,308.77,309.4,74068.0,309.16,309.4,308.77,309.4,74068.0
2022-11-14 14:15:00,309.36,309.97,309.06,309.57,124570.0,309.36,309.97,309.06,309.57,124570.0
2022-11-14 14:20:00,309.56,309.57,308.51,309.02,109090.0,309.56,309.57,308.51,309.02,109090.0
2022-11-14 14:25:00,308.92,310.0,308.65,309.88,115740.0,308.92,310.0,308.65,309.88,115740.0
2022-11-14 14:30:00,309.88,311.0,309.65,310.02,164368.0,309.88,311.0,309.65,310.02,164368.0
2022-11-14 14:35:00,310.06,310.29,308.4,308.5,191524.0,310.06,310.29,308.4,308.5,191524.0
2022-11-14 14:40:00,308.49,309.0,307.73,307.94,145724.0,308.49,309.0,307.73,307.94,145724.0
2022-11-14 14:45:00,308.0,308.18,307.19,307.35,146230.0,308.0,308.18,307.19,307.35,146230.0
2022-11-14 14:50:00,307.35,308.29,307.16,307.16,163670.0,307.35,308.29,307.16,307.16,163670.0
2022-11-14 14:55:00,307.22,308.06,307.17,307.31,106586.0,307.22,308.06,307.17,307.31,106586.0
2022-11-14 15:00:00,307.29,307.99,307.17,307.8,130759.0,307.29,307.99,307.17,307.8,130759.0
2022-11-14 15:05:00,307.68,308.07,306.4,306.44,177524.0,307.68,308.07,306.4,306.44,177524.0
2022-11-14 15:10:00,306.43,306.49,304.55,304.83,250910.0,306.43,306.49,304.55,304.83,250910.0
2022-11-14 15:15:00,304.82,304.87,303.18,304.24,315456.0,304.82,304.87,303.18,304.24,315456.0
2022-11-14 15:20:00,304.25,304.69,303.5,304.19,189080.0,304.25,304.69,303.5,304.19,189080.0
2022-11-14 15:25:00,304.19,304.71,303.89,303.91,154382.0,304.19,304.71,303.89,303.91,154382.0
2022-11-14 15:30:00,303.95,304.69,302.33,302.51,198705.0,303.95,304.69,302.33,302.51,198705.0
2022-11-14 15:35:00,302.52,302.98,301.71,302.76,315816.0,302.52,302.98,301.71,302.76,315816.0
2022-11-14 15:40:00,302.77,302.85,301.31,301.5,186850.0,302.77,302.85,301.31,301.5,186850.0
2022-11-14 15:45:00,301.5,302.09,300.32,300.58,236840.0,301.5,302.09,300.32,300.58,236840.0
2022-11-14 15:50:00,300.63,301.38,299.63,299.86,314822.0,300.63,301.38,299.63,299.86,314822.0
2022-11-14 15:55:00,299.91,299.92,298.71,299.28,563719.0,299.91,299.92,298.71,299.28,563719.0
2022-11-15 09:30:00,309.4,311.29,307.1,309.8,532365.0,309.4,311.29,307.1,309.8,532365.0
2022-11-15 09:35:00,309.87,312.71,309.2,311.9,318590.0,309.87,312.71,309.2,311.9,318590.0
2022-11-15 09:40:00,311.91,312.26,309.3,309.85,242519.0,311.91,312.26,309.3,309.85,242519.0
2022-11-15 09:45:00,309.66,309.94,306.21,307.11,294201.0,309.66,309.94,306.21,307.11,294201.0
2022-11-15 09:50:00,307.11,310.88,307.03,309.4,281324.0,307.11,310.88,307.03,309.4,281324.0
2022-11-15 09:55:00,309.41,312.13,309.13,311.95,224052.0,309.41,312.13,309.13,311.95,224052.0
2022-11-15 10:00:00,311.82,312.58,310.17,310.36,252189.0,311.82,312.58,310.17,310.36,252189.0
2022-11-15 10:05:00,310.44,310.96,308.7,310.17,161163.0,310.44,310.96,308.7,310.17,161163.0
2022-11-15 10:10:00,310.03,311.95,310.03,310.72,170125.0,310.03,311.95,310.03,310.72,170125.0
2022-11-15 10:15:00,310.65,312.22,310.2,310.54,140272.0,310.65,312.22,310.2,310.54,140272.0
2022-11-15 10:20:00,310.53,311.22,309.52,310.64,184046.0,310.53,311.22,309.52,310.64,184046.0
2022-11-15 10:25:00,310.64,311.55,310.51,310.88,89875.0,310.64,311.55,310.51,310.88,89875.0
2022-11-15 10:30:00,310.88,310.88,309.06,310.47,119499.0,310.88,310.88,309.06,310.47,119499.0
2022-11-15 10:35:00,310.5,311.19,309.66,310.29,88539.0,310.5,311.19,309.66,310.29,88539.0
2022-11-15 10:40:00,310.24,310.94,309.4,310.48,59578.0,310.24,310.94,309.4,310.48,59578.0
2022-11-15 10:45:00,310.53,311.0,308.91,309.72,169045.0,310.53,311.0,308.91,309.72,169045.0
2022-11-15 10:50:00,309.51,310.7,308.44,310.7,114542.0,309.51,310.7,308.44,310.7,114542.0
2022-11-15 10:55:00,310.7,311.46,310.47,310.74,149595.0,310.7,311.46,310.47,310.74,149595.0
2022-11-15 11:00:00,310.74,310.89,308.89,309.54,137965.0,310.74,310.89,308.89,309.54,137965.0
2022-11-15 11:05:00,309.63,311.28,309.36,310.42,120456.0,309.63,311.28,309.36,310.42,120456.0
2022-11-15 11:10:00,310.33,311.44,309.85,311.07,139506.0,310.33,311.44,309.85,311.07,139506.0
2022-11-15 11:15:00,310.89,311.48,309.32,309.81,94444.0,310.89,311.48,309.32,309.81,94444.0
2022-11-15 11:20:00,309.95,310.67,309.52,309.95,68794.0,309.95,310.67,309.52,309.95,68794.0
2022-11-15 11:25:00,309.87,310.51,309.29,309.98,70063.0,309.87,310.51,309.29,309.98,70063.0
2022-11-15 11:30:00,310.0,311.81,309.99,311.61,108174.0,310.0,311.81,309.99,311.61,108174.0
2022-11-15 11:35:00,311.66,312.14,310.7,311.02,135323.0,311.66,312.14,310.7,311.02,135323.0
2022-11-15 11:40:00,311.04,311.57,310.63,310.79,105819.0,311.04,311.57,310.63,310.79,105819.0
2022-11-15 11:45:00,310.79,311.56,310.62,310.73,47375.0,310.79,311.56,310.62,310.73,47375.0
2022-11-15 11:50:00,310.63,311.23,310.35,310.93,46391.0,310.63,311.23,310.35,310.93,46391.0
2022-11-15 11:55:00,310.8,311.5,310.33,311.37,65671.0,310.8,311.5,310.33,311.37,65671.0
2022-11-15 12:00:00,311.37,311.4,309.65,310.47,65572.0,311.37,311.4,309.65,310.47,65572.0
2022-11-15 12:05:00,310.53,310.57,309.54,310.21,76346.0,310.53,310.57,309.54,310.21,76346.0
2022-11-15 12:10:00,310.29,310.78,309.95,310.11,53747.0,310.29,310.78,309.95,310.11,53747.0
2022-11-15 12:15:00,310.18,310.61,310.08,310.51,31459.0,310.18,310.61,310.08,310.51,31459.0
2022-11-15 12:20:00,310.54,310.84,309.73,310.2,70542.0,310.54,310.84,309.73,310.2,70542.0
2022-11-15 12:25:00,310.15,310.7,309.81,310.65,66031.0,310.15,310.7,309.81,310.65,66031.0
2022-11-15 12:30:00,310.47,311.61,310.25,311.35,150148.0,310.47,311.61,310.25,311.35,150148.0
2022-11-15 12:35:00,311.22,311.55,310.41,311.19,89239.0,311.22,311.55,310.41,311.19,89239.0
2022-11-15 12:40:00,311.22,311.64,310.62,310.8,83384.0,311.22,311.64,310.62,310.8,83384.0
2022-11-15 12:45:00,310.85,311.23,310.21,311.09,37432.0,310.85,311.23,310.21,311.09,37432.0
2022-11-15 12:50:00,310.95,311.15,310.53,310.68,32508.0,310.95,311.15,310.53,310.68,32508.0
2022-11-15 12:55:00,310.56,310.78,309.9,310.35,58414.0,310.56,310.78,309.9,310.35,58414.0
2022-11-15 13:00:00,310.38,310.93,310.09,310.82,43416.0,310.38,310.93,310.09,310.82,43416.0
2022-11-15 13:05:00,310.74,311.25,310.57,310.64,44627.0,310.74,311.25,310.57,310.64,44627.0
2022-11-15 13:10:00,310.64,311.45,310.53,311.16,75229.0,310.64,311.45,310.53,311.16,75229.0
2022-11-15 13:15:00,311.08,311.15,308.4,308.44,167228.0,311.08,311.15,308.4,308.44,167228.0
2022-11-15 13:20:00,308.37,308.45,305.8,306.92,186552.0,308.37,308.45,305.8,306.92,186552.0
2022-11-15 13:25:00,307.0,307.46,304.8,305.81,136643.0,307.0,307.46,304.8,305.81,136643.0
2022-11-15 13:30:00,305.8,306.73,304.53,304.71,116632.0,305.8,306.73,304.53,304.71,116632.0
2022-11-15 13:35:00,304.7,305.56,303.31,304.04,120384.0,304.7,305.56,303.31,304.04,120384.0
2022-11-15 13:40:00,304.04,305.75,302.55,305.41,162081.0,304.04,305.75,302.55,305.41,162081.0
2022-11-15 13:45:00,305.33,307.25,305.2,305.67,150425.0,305.33,307.25,305.2,305.67,150425.0
2022-11-15 13:50:00,305.54,306.89,305.51,306.5,83784.0,305.54,306.89,305.51,306.5,83784.0
2022-11-15 13:55:00,306.4,306.99,305.92,306.02,75579.0,306.4,306.99,305.92,306.02,75579.0
2022-11-15 14:00:00,306.02,306.96,304.43,304.52,115526.0,306.02,306.96,304.43,304.52,115526.0
2022-11-15 14:05:00,304.53,307.08,304.53,307.08,71099.0,304.53,307.08,304.53,307.08,71099.0
2022-11-15 14:10:00,306.9,309.25,306.9,308.38,126058.0,306.9,309.25,306.9,308.38,126058.0
2022-11-15 14:15:00,308.24,309.53,307.9,309.38,118628.0,308.24,309.53,307.9,309.38,118628.0
2022-11-15 14:20:00,309.47,310.35,309.42,310.0,116591.0,309.47,310.35,309.42,310.0,116591.0
2022-11-15 14:25:00,309.95,310.36,308.83,309.43,79002.0,309.95,310.36,308.83,309.43,79002.0
2022-11-15 14:30:00,309.44,309.64,308.8,308.87,71539.0,309.44,309.64,308.8,308.87,71539.0
2022-11-15 14:35:00,308.86,309.89,308.7,309.19,106552.0,308.86,309.89,308.7,309.19,106552.0
2022-11-15 14:40:00,309.28,309.93,308.7,308.83,47206.0,309.28,309.93,308.7,308.83,47206.0
2022-11-15 14:45:00,308.83,309.36,308.37,308.77,56350.0,308.83,309.36,308.37,308.77,56350.0
2022-11-15 14:50:00,308.68,309.23,308.15,308.68,43225.0,308.68,309.23,308.15,308.68,43225.0
2022-11-15 14:55:00,308.76,310.22,308.47,309.45,126556.0,308.76,310.22,308.47,309.45,126556.0
2022-11-15 15:00:00,309.42,310.32,309.21,310.08,78162.0,309.42,310.32,309.21,310.08,78162.0
2022-11-15 15:05:00,310.0,310.16,308.77,309.02,84835.0,310.0,310.16,308.77,309.02,84835.0
2022-11-15 15:10:00,309.08,309.74,308.84,309.34,49436.0,309.08,309.74,308.84,309.34,49436.0
2022-11-15 15:15:00,309.32,309.99,309.18,309.94,62073.0,309.32,309.99,309.18,309.94,62073.0
2022-11-15 15:20:00,309.92,310.74,309.5,310.38,109682.0,309.92,310.74,309.5,310.38,109682.0
2022-11-15 15:25:00,310.48,310.5,309.8,310.03,72593.0,310.48,310.5,309.8,310.03,72593.0
2022-11-15 15:30:00,310.07,310.07,309.15,309.22,89525.0,310.07,310.07,309.15,309.22,89525.0
2022-11-15 15:35:00,309.27,310.05,309.27,309.92,86626.0,309.27,310.05,309.27,309.92,86626.0
2022-11-15 15:40:00,309.92,310.59,309.57,310.4,100236.0,309.92,310.59,309.57,310.4,100236.0
2022-11-15 15:45:00,310.48,310.48,309.71,310.03,73634.0,310.48,310.48,309.71,310.03,73634.0
2022-11-15 15:50:00,310.07,310.56,309.51,309.86,139665.0,310.07,310.56,309.51,309.86,139665.0
2022-11-15 15:55:00,309.87,310.49,309.82,310.24,268326.0,309.87,310.49,309.82,310.24,268326.0
2022-11-16 09:30:00,309.29,309.94,305.48,307.75,246848.0,309.29,309.94,305.48,307.75,246848.0
2022-11-16 09:35:00,307.68,307.99,306.05,306.69,120154.0,307.68,307.99,306.05,306.69,120154.0
2022-11-16 09:40:00,306.79,306.79,305.33,305.64,100874.0,306.79,306.79,305.33,305.64,100874.0
2022-11-16 09:45:00,305.65,307.42,304.2,304.89,161384.0,305.65,307.42,304.2,304.89,161384.0
2022-11-16 09:50:00,304.92,306.79,304.5,306.21,128545.0,304.92,306.79,304.5,306.21,128545.0
2022-11-16 09:55:00,306.42,307.6,305.86,307.03,85572.0,306.42,307.6,305.86,307.03,85572.0
2022-11-16 10:00:00,306.99,308.33,306.68,307.8,124888.0,306.99,308.33,306.68,307.8,124888.0
2022-11-16 10:05:00,307.86,307.88,306.18,306.99,82020.0,307.86,307.88,306.18,306.99,82020.0
2022-11-16 10:10:00,306.84,306.99,305.43,305.54,79431.0,306.84,306.99,305.43,305.54,79431.0
2022-11-16 10:15:00,305.6,305.69,304.42,305.59,99914.0,305.6,305.69,304.42,305.59,99914.0
2022-11-16 10:20:00,305.55,306.55,305.55,306.05,62985.0,305.55,306.55,305.55,306.05,62985.0
2022-11-16 10:25:00,305.98,306.92,305.93,306.49,51713.0,305.98,306.92,305.93,306.49,51713.0
2022-11-16 10:30:00,306.4,307.74,306.28,307.55,73368.0,306.4,307.74,306.28,307.55,73368.0
2022-11-16 10:35:00,307.43,307.43,306.34,307.27,47588.0,307.43,307.43,306.34,307.27,47588.0
2022-11-16 10:40:00,307.3,307.55,306.71,307.0,70309.0,307.3,307.55,306.71,307.0,70309.0
2022-11-16 10:45:00,306.88,307.0,305.83,306.25,53146.0,306.88,307.0,305.83,306.25,53146.0
2022-11-16 10:50:00,306.19,306.26,304.69,304.89,111880.0,306.19,306.26,304.69,304.89,111880.0
2022-11-16 10:55:00,304.84,305.45,304.83,305.34,47621.0,304.84,305.45,304.83,305.34,47621.0
2022-11-16 11:00:00,305.27,305.86,304.9,305.09,56309.0,305.27,305.86,304.9,305.09,56309.0
2022-11-16 11:05:00,305.0,305.56,304.9,305.06,36627.0,305.0,305.56,304.9,305.06,36627.0
2022-11-16 11:10:00,305.25,306.17,304.92,305.62,35752.0,305.25,306.17,304.92,305.62,35752.0
2022-11-16 11:15:00,305.67,306.01,305.46,305.91,23878.0,305.67,306.01,305.46,305.91,23878.0
2022-11-16 11:20:00,305.77,306.2,305.71,306.03,31153.0,305.77,306.2,305.71,306.03,31153.0
2022-11-16 11:25:00,306.0,306.3,305.5,305.8,29073.0,306.0,306.3,305.5,305.8,29073.0
2022-11-16 11:30:00,305.72,306.41,305.72,305.75,32039.0,305.72,306.41,305.72,305.75,32039.0
2022-11-16 11:35:00,305.69,305.69,304.75,305.05,56865.0,305.69,305.69,304.75,305.05,56865.0
2022-11-16 11:40:00,305.15,305.62,304.28,304.63,56547.0,305.15,305.62,304.28,304.63,56547.0
2022-11-16 11:45:00,304.43,305.34,304.43,305.0,31110.0,304.43,305.34,304.43,305.0,31110.0
2022-11-16 11:50:00,304.93,305.06,303.61,304.21,70120.0,304.93,305.06,303.61,304.21,70120.0
2022-11-16 11:55:00,304.19,305.35,304.07,304.38,41429.0,304.19,305.35,304.07,304.38,41429.0
2022-11-16 12:00:00,304.26,304.7,304.25,304.64,28222.0,304.26,304.7,304.25,304.64,28222.0
2022-11-16 12:05:00,304.76,305.4,304.22,305.25,33512.0,304.76,305.4,304.22,305.25,33512.0
2022-11-16 12:10:00,305.21,305.62,305.05,305.4,37323.0,305.21,305.62,305.05,305.4,37323.0
2022-11-16 12:15:00,305.3,305.48,304.95,305.2,15271.0,305.3,305.48,304.95,305.2,15271.0
2022-11-16 12:20:00,305.32,305.41,304.59,305.13,24400.0,305.32,305.41,304.59,305.13,24400.0
2022-11-16 12:25:00,305.06,305.49,305.06,305.3,8181.0,305.06,305.49,305.06,305.3,8181.0
2022-11-16 12:30:00,305.34,305.82,305.25,305.73,34509.0,305.34,305.82,305.25,305.73,34509.0
2022-11-16 12:35:00,305.75,306.86,305.75,306.63,50093.0,305.75,306.86,305.75,306.63,50093.0
2022-11-16 12:40:00,306.57,308.3,306.57,308.17,130150.0,306.57,308.3,306.57,308.17,130150.0
2022-11-16 12:45:00,308.1,309.64,308.1,309.25,146848.0,308.1,309.64,308.1,309.25,146848.0
2022-11-16 12:50:00,309.3,309.73,308.43,308.57,79803.0,309.3,309.73,308.43,308.57,79803.0
2022-11-16 12:55:00,308.55,309.39,308.54,309.17,59531.0,308.55,309.39,308.54,309.17,59531.0
2022-11-16 13:00:00,309.09,309.71,308.56,309.5,99310.0,309.09,309.71,308.56,309.5,99310.0
2022-11-16 13:05:00,309.38,309.57,308.51,308.81,57811.0,309.38,309.57,308.51,308.81,57811.0
2022-11-16 13:10:00,308.87,309.54,308.62,309.31,39326.0,308.87,309.54,308.62,309.31,39326.0
2022-11-16 13:15:00,309.44,309.45,308.9,309.16,20492.0,309.44,309.45,308.9,309.16,20492.0
2022-11-16 13:20:00,309.29,310.49,309.29,310.09,110337.0,309.29,310.49,309.29,310.09,110337.0
2022-11-16 13:25:00,310.0,310.44,309.58,309.75,52355.0,310.0,310.44,309.58,309.75,52355.0
2022-11-16 13:30:00,309.76,310.04,308.21,308.3,122262.0,309.76,310.04,308.21,308.3,122262.0
2022-11-16 13:35:00,308.22,308.5,307.9,308.38,70176.0,308.22,308.5,307.9,308.38,70176.0
2022-11-16 13:40:00,308.46,308.97,308.27,308.97,45227.0,308.46,308.97,308.27,308.97,45227.0
2022-11-16 13:45:00,308.82,309.46,308.39,308.78,43668.0,308.82,309.46,308.39,308.78,43668.0
2022-11-16 13:50:00,308.63,308.9,307.72,307.84,61253.0,308.63,308.9,307.72,307.84,61253.0
2022-11-16 13:55:00,307.85,307.85,306.12,306.36,79103.0,307.85,307.85,306.12,306.36,79103.0
2022-11-16 14:00:00,306.33,306.55,305.61,306.29,80480.0,306.33,306.55,305.61,306.29,80480.0
2022-11-16 14:05:00,306.29,306.52,305.56,305.98,43125.0,306.29,306.52,305.56,305.98,43125.0
2022-11-16 14:10:00,306.0,306.0,305.25,305.56,32373.0,306.0,306.0,305.25,305.56,32373.0
2022-11-16 14:15:00,305.38,305.72,304.68,305.13,60451.0,305.38,305.72,304.68,305.13,60451.0
2022-11-16 14:20:00,305.19,306.35,305.14,306.28,71575.0,305.19,306.35,305.14,306.28,71575.0
2022-11-16 14:25:00,306.32,306.75,306.13,306.53,59530.0,306.32,306.75,306.13,306.53,59530.0
2022-11-16 14:30:00,306.59,306.68,305.37,305.81,43366.0,306.59,306.68,305.37,305.81,43366.0
2022-11-16 14:35:00,305.95,307.07,305.75,306.66,50770.0,305.95,307.07,305.75,306.66,50770.0
2022-11-16 14:40:00,306.76,307.13,306.41,306.58,27896.0,306.76,307.13,306.41,306.58,27896.0
2022-11-16 14:45:00,306.63,306.87,306.41,306.5,21484.0,306.63,306.87,306.41,306.5,21484.0
2022-11-16 14:50:00,306.57,307.46,306.49,306.95,47912.0,306.57,307.46,306.49,306.95,47912.0
2022-11-16 14:55:00,306.95,307.43,306.55,307.41,33426.0,306.95,307.43,306.55,307.41,33426.0
2022-11-16 15:00:00,307.26,307.49,306.3,306.45,48426.0,307.26,307.49,306.3,306.45,48426.0
2022-11-16 15:05:00,306.45,306.63,305.44,305.71,37238.0,306.45,306.63,305.44,305.71,37238.0
2022-11-16 15:10:00,305.76,306.11,305.67,305.77,28438.0,305.76,306.11,305.67,305.77,28438.0
2022-11-16 15:15:00,305.84,306.09,304.83,304.96,58303.0,305.84,306.09,304.83,304.96,58303.0
2022-11-16 15:20:00,305.02,305.15,304.25,304.44,62679.0,305.02,305.15,304.25,304.44,62679.0
2022-11-16 15:25:00,304.4,305.17,304.4,304.71,44288.0,304.4,305.17,304.4,304.71,44288.0
2022-11-16 15:30:00,304.69,304.93,303.77,303.87,54105.0,304.69,304.93,303.77,303.87,54105.0
2022-11-16 15:35:00,303.84,304.49,303.84,304.28,49713.0,303.84,304.49,303.84,304.28,49713.0
2022-11-16 15:40:00,304.38,305.5,304.15,305.49,71761.0,304.38,305.5,304.15,305.49,71761.0
2022-11-16 15:45:00,305.44,305.96,305.17,305.95,84175.0,305.44,305.96,305.17,305.95,84175.0
2022-11-16 15:50:00,305.98,306.82,305.87,306.66,130814.0,305.98,306.82,305.87,306.66,130814.0
2022-11-16 15:55:00,306.56,306.56,305.95,306.09,224095.0,306.56,306.56,305.95,306.09,224095.0
2022-11-17 09:30:00,294.72,296.45,293.33,295.04,325755.0,294.72,296.45,293.33,295.04,325755.0
2022-11-17 09:35:00,295.0,296.2,293.14,294.48,253970.0,295.0,296.2,293.14,294.48,253970.0
2022-11-17 09:40:00,294.47,294.69,292.28,294.11,259033.0,294.47,294.69,292.28,294.11,259033.0
2022-11-17 09:45:00,293.98,294.28,292.72,293.53,160402.0,293.98,294.28,292.72,293.53,160402.0
2022-11-17 09:50:00,293.65,293.97,292.34,292.34,108584.0,293.65,293.97,292.34,292.34,108584.0
2022-11-17 09:55:00,292.66,293.14,291.52,291.81,140078.0,292.66,293.14,291.52,291.81,140078.0
2022-11-17 10:00:00,291.91,293.07,291.53,293.07,111147.0,291.91,293.07,291.53,293.07,111147.0
2022-11-17 10:05:00,293.19,293.44,291.69,291.97,95941.0,293.19,293.44,291.69,291.97,95941.0
2022-11-17 10:10:00,291.99,292.41,291.72,292.1,86711.0,291.99,292.41,291.72,292.1,86711.0
2022-11-17 10:15:00,292.07,293.3,291.99,293.06,86947.0,292.07,293.3,291.99,293.06,86947.0
2022-11-17 10:20:00,293.26,294.0,293.0,293.37,201435.0,293.26,294.0,293.0,293.37,201435.0
2022-11-17 10:25:00,293.48,293.99,292.92,293.14,72059.0,293.48,293.99,292.92,293.14,72059.0
2022-11-17 10:30:00,293.0,293.09,291.0,291.07,146033.0,293.0,293.09,291.0,291.07,146033.0
2022-11-17 10:35:00,291.13,292.93,291.12,292.84,87766.0,291.13,292.93,291.12,292.84,87766.0
2022-11-17 10:40:00,292.76,294.1,292.58,293.64,91363.0,292.76,294.1,292.58,293.64,91363.0
2022-11-17 10:45:00,293.46,293.5,292.12,292.93,75484.0,293.46,293.5,292.12,292.93,75484.0
2022-11-17 10:50:00,293.01,294.5,292.97,294.41,103357.0,293.01,294.5,292.97,294.41,103357.0
2022-11-17 10:55:00,294.34,294.34,293.4,293.88,44070.0,294.34,294.34,293.4,293.88,44070.0
2022-11-17 11:00:00,293.79,294.85,293.79,294.24,76323.0,293.79,294.85,293.79,294.24,76323.0
2022-11-17 11:05:00,294.2,295.0,294.1,294.11,73512.0,294.2,295.0,294.1,294.11,73512.0
2022-11-17 11:10:00,294.14,294.14,293.66,293.82,38510.0,294.14,294.14,293.66,293.82,38510.0
2022-11-17 11:15:00,293.82,294.1,293.5,293.94,35405.0,293.82,294.1,293.5,293.94,35405.0
2022-11-17 11:20:00,293.93,294.29,292.84,294.12,49290.0,293.93,294.29,292.84,294.12,49290.0
2022-11-17 11:25:00,294.09,295.29,293.78,295.01,63694.0,294.09,295.29,293.78,295.01,63694.0
2022-11-17 11:30:00,295.06,295.3,294.61,295.21,72440.0,295.06,295.3,294.61,295.21,72440.0
2022-11-17 11:35:00,295.25,296.3,294.9,295.61,88461.0,295.25,296.3,294.9,295.61,88461.0
2022-11-17 11:40:00,295.58,295.8,294.95,295.02,43902.0,295.58,295.8,294.95,295.02,43902.0
2022-11-17 11:45:00,295.02,295.28,294.66,295.1,32882.0,295.02,295.28,294.66,295.1,32882.0
2022-11-17 11:50:00,295.1,295.38,294.36,294.37,88414.0,295.1,295.38,294.36,294.37,88414.0
2022-11-17 11:55:00,294.47,296.0,294.46,295.75,113076.0,294.47,296.0,294.46,295.75,113076.0
2022-11-17 12:00:00,295.78,296.55,295.72,296.5,113123.0,295.78,296.55,295.72,296.5,113123.0
2022-11-17 12:05:00,296.45,297.8,296.42,297.38,170995.0,296.45,297.8,296.42,297.38,170995.0
2022-11-17 12:10:00,297.39,298.2,296.77,297.5,158790.0,297.39,298.2,296.77,297.5,158790.0
2022-11-17 12:15:00,297.46,297.77,297.08,297.4,46162.0,297.46,297.77,297.08,297.4,46162.0
2022-11-17 12:20:00,297.43,297.52,296.57,296.63,39581.0,297.43,297.52,296.57,296.63,39581.0
2022-11-17 12:25:00,296.65,297.07,296.21,296.21,36379.0,296.65,297.07,296.21,296.21,36379.0
2022-11-17 12:30:00,296.27,297.09,296.16,296.99,43796.0,296.27,297.09,296.16,296.99,43796.0
2022-11-17 12:35:00,296.97,297.79,296.92,297.72,44770.0,296.97,297.79,296.92,297.72,44770.0
2022-11-17 12:40:00,297.72,298.34,297.3,298.22,108648.0,297.72,298.34,297.3,298.22,108648.0
2022-11-17 12:45:00,298.32,298.43,297.89,298.07,59272.0,298.32,298.43,297.89,298.07,59272.0
2022-11-17 12:50:00,298.17,298.96,298.07,298.16,108427.0,298.17,298.96,298.07,298.16,108427.0
2022-11-17 12:55:00,298.25,298.76,297.67,298.68,38585.0,298.25,298.76,297.67,298.68,38585.0
2022-11-17 13:00:00,298.72,299.29,298.72,299.01,44928.0,298.72,299.29,298.72,299.01,44928.0
2022-11-17 13:05:00,298.95,299.28,298.5,299.0,80485.0,298.95,299.28,298.5,299.0,80485.0
2022-11-17 13:10:00,298.97,299.82,298.8,299.11,83486.0,298.97,299.82,298.8,299.11,83486.0
2022-11-17 13:15:00,299.16,299.27,298.68,299.01,27138.0,299.16,299.27,298.68,299.01,27138.0
2022-11-17 13:20:00,299.07,299.16,298.37,298.73,46335.0,299.07,299.16,298.37,298.73,46335.0
2022-11-17 13:25:00,298.7,298.76,297.56,297.62,50297.0,298.7,298.76,297.56,297.62,50297.0
2022-11-17 13:30:00,297.74,298.05,297.55,297.94,31555.0,297.74,298.05,297.55,297.94,31555.0
2022-11-17 13:35:00,297.87,299.05,297.8,298.87,55678.0,297.87,299.05,297.8,298.87,55678.0
2022-11-17 13:40:00,298.91,298.91,298.43,298.65,25856.0,298.91,298.91,298.43,298.65,25856.0
2022-11-17 13:45:00,298.63,298.65,297.69,297.83,42842.0,298.63,298.65,297.69,297.83,42842.0
2022-11-17 13:50:00,297.81,298.15,297.3,297.76,44336.0,297.81,298.15,297.3,297.76,44336.0
2022-11-17 13:55:00,297.81,298.74,297.57,298.5,30568.0,297.81,298.74,297.57,298.5,30568.0
2022-11-17 14:00:00,298.44,299.1,298.41,298.95,68434.0,298.44,299.1,298.41,298.95,68434.0
2022-11-17 14:05:00,298.94,299.0,297.42,297.43,38765.0,298.94,299.0,297.42,297.43,38765.0
2022-11-17 14:10:00,297.37,297.5,296.71,297.08,51184.0,297.37,297.5,296.71,297.08,51184.0
2022-11-17 14:15:00,297.19,297.19,296.31,296.51,35249.0,297.19,297.19,296.31,296.51,35249.0
2022-11-17 14:20:00,296.51,296.71,296.04,296.35,32010.0,296.51,296.71,296.04,296.35,32010.0
2022-11-17 14:25:00,296.33,296.57,295.96,296.49,62807.0,296.33,296.57,295.96,296.49,62807.0
2022-11-17 14:30:00,296.62,297.27,296.4,296.72,88253.0,296.62,297.27,296.4,296.72,88253.0
2022-11-17 14:35:00,296.84,296.85,295.78,296.14,41031.0,296.84,296.85,295.78,296.14,41031.0
2022-11-17 14:40:00,296.2,297.13,296.03,296.57,45520.0,296.2,297.13,296.03,296.57,45520.0
2022-11-17 14:45:00,296.46,296.77,296.03,296.54,64328.0,296.46,296.77,296.03,296.54,64328.0
2022-11-17 14:50:00,296.5,296.68,296.0,296.12,44439.0,296.5,296.68,296.0,296.12,44439.0
2022-11-17 14:55:00,296.13,296.29,295.72,295.85,63764.0,296.13,296.29,295.72,295.85,63764.0
2022-11-17 15:00:00,295.91,296.05,295.23,295.29,42962.0,295.91,296.05,295.23,295.29,42962.0
2022-11-17 15:05:00,295.34,295.92,294.54,294.71,78361.0,295.34,295.92,294.54,294.71,78361.0
2022-11-17 15:10:00,294.74,294.74,294.25,294.37,56145.0,294.74,294.74,294.25,294.37,56145.0
2022-11-17 15:15:00,294.32,294.41,293.71,293.9,72781.0,294.32,294.41,293.71,293.9,72781.0
2022-11-17 15:20:00,293.91,294.07,293.52,293.6,79298.0,293.91,294.07,293.52,293.6,79298.0
2022-11-17 15:25:00,293.58,293.73,293.13,293.72,56473.0,293.58,293.73,293.13,293.72,56473.0
2022-11-17 15:30:00,293.67,294.84,293.63,294.3,88275.0,293.67,294.84,293.63,294.3,88275.0
2022-11-17 15:35:00,294.29,294.64,293.97,294.64,78449.0,294.29,294.64,293.97,294.64,78449.0
2022-11-17 15:40:00,294.68,295.31,294.64,294.86,84516.0,294.68,295.31,294.64,294.86,84516.0
2022-11-17 15:45:00,294.86,295.24,294.67,295.0,141619.0,294.86,295.24,294.67,295.0,141619.0
2022-11-17 15:50:00,295.05,295.44,294.5,294.57,181182.0,295.05,295.44,294.5,294.57,181182.0
2022-11-17 15:55:00,294.62,295.41,294.53,295.36,330789.0,294.62,295.41,294.53,295.36,330789.0
2022-11-18 09:30:00,297.33,298.0,293.11,294.19,245147.0,297.33,298.0,293.11,294.19,245147.0
2022-11-18 09:35:00,294.28,295.31,293.86,294.78,140904.0,294.28,295.31,293.86,294.78,140904.0
2022-11-18 09:40:00,294.71,296.1,294.08,294.81,108814.0,294.71,296.1,294.08,294.81,108814.0
2022-11-18 09:45:00,294.67,295.0,292.71,293.1,96456.0,294.67,295.0,292.71,293.1,96456.0
2022-11-18 09:50:00,293.12,293.72,292.67,293.26,71356.0,293.12,293.72,292.67,293.26,71356.0
2022-11-18 09:55:00,293.26,294.35,292.86,293.05,76979.0,293.26,294.35,292.86,293.05,76979.0
2022-11-18 10:00:00,292.94,292.95,290.28,290.4,182625.0,292.94,292.95,290.28,290.4,182625.0
2022-11-18 10:05:00,290.49,291.02,289.49,290.63,145178.0,290.49,291.02,289.49,290.63,145178.0
2022-11-18 10:10:00,290.68,291.6,290.6,290.73,99483.0,290.68,291.6,290.6,290.73,99483.0
2022-11-18 10:15:00,290.74,292.4,290.67,291.85,107353.0,290.74,292.4,290.67,291.85,107353.0
2022-11-18 10:20:00,291.82,292.83,291.73,292.53,76532.0,291.82,292.83,291.73,292.53,76532.0
2022-11-18 10:25:00,292.53,292.78,291.72,292.7,82101.0,292.53,292.78,291.72,292.7,82101.0
2022-11-18 10:30:00,292.67,293.19,291.68,291.88,145858.0,292.67,293.19,291.68,291.88,145858.0
2022-11-18 10:35:00,291.75,292.49,291.02,291.34,69952.0,291.75,292.49,291.02,291.34,69952.0
2022-11-18 10:40:00,291.27,292.21,291.02,291.22,55491.0,291.27,292.21,291.02,291.22,55491.0
2022-11-18 10:45:00,291.29,291.32,290.52,290.97,44766.0,291.29,291.32,290.52,290.97,44766.0
2022-11-18 10:50:00,290.95,291.65,290.85,291.27,52918.0,290.95,291.65,290.85,291.27,52918.0
2022-11-18 10:55:00,291.28,291.54,289.61,290.02,82003.0,291.28,291.54,289.61,290.02,82003.0
2022-11-18 11:00:00,290.2,290.4,288.5,288.63,109035.0,290.2,290.4,288.5,288.63,109035.0
2022-11-18 11:05:00,288.57,289.34,288.55,288.89,66121.0,288.57,289.34,288.55,288.89,66121.0
2022-11-18 11:10:00,288.86,289.01,288.24,288.28,104030.0,288.86,289.01,288.24,288.28,104030.0
2022-11-18 11:15:00,288.23,289.43,288.06,289.25,78054.0,288.23,289.43,288.06,289.25,78054.0
2022-11-18 11:20:00,289.34,290.62,289.16,290.24,84177.0,289.34,290.62,289.16,290.24,84177.0
2022-11-18 11:25:00,290.16,290.58,289.87,290.05,43039.0,290.16,290.58,289.87,290.05,43039.0
2022-11-18 11:30:00,290.01,290.85,289.93,290.38,67856.0,290.01,290.85,289.93,290.38,67856.0
2022-11-18 11:35:00,290.33,290.46,289.37,289.72,51136.0,290.33,290.46,289.37,289.72,51136.0
2022-11-18 11:40:00,289.8,290.25,289.7,289.96,34324.0,289.8,290.25,289.7,289.96,34324.0
2022-11-18 11:45:00,290.05,290.45,289.4,289.5,51059.0,290.05,290.45,289.4,289.5,51059.0
2022-11-18 11:50:00,289.61,289.96,289.46,289.77,24100.0,289.61,289.96,289.46,289.77,24100.0
2022-11-18 11:55:00,289.85,290.11,289.51,289.55,18484.0,289.85,290.11,289.51,289.55,18484.0
2022-11-18 12:00:00,289.71,289.96,289.35,289.92,24182.0,289.71,289.96,289.35,289.92,24182.0
2022-11-18 12:05:00,289.91,289.91,288.97,289.44,52964.0,289.91,289.91,288.97,289.44,52964.0
2022-11-18 12:10:00,289.51,289.95,289.31,289.32,27029.0,289.51,289.95,289.31,289.32,27029.0
2022-11-18 12:15:00,289.37,289.37,288.16,288.17,49518.0,289.37,289.37,288.16,288.17,49518.0
2022-11-18 12:20:00,288.21,288.82,288.16,288.29,24345.0,288.21,288.82,288.16,288.29,24345.0
2022-11-18 12:25:00,288.31,289.0,288.22,288.83,29217.0,288.31,289.0,288.22,288.83,29217.0
2022-11-18 12:30:00,288.83,289.55,288.64,289.47,41697.0,288.83,289.55,288.64,289.47,41697.0
2022-11-18 12:35:00,289.46,289.83,289.21,289.78,29175.0,289.46,289.83,289.21,289.78,29175.0
2022-11-18 12:40:00,289.8,289.86,288.72,288.86,20288.0,289.8,289.86,288.72,288.86,20288.0
2022-11-18 12:45:00,288.89,289.11,288.69,288.88,24536.0,288.89,289.11,288.69,288.88,24536.0
2022-11-18 12:50:00,289.0,289.22,288.36,288.55,25312.0,289.0,289.22,288.36,288.55,25312.0
2022-11-18 12:55:00,288.57,288.77,288.25,288.6,30851.0,288.57,288.77,288.25,288.6,30851.0
2022-11-18 13:00:00,288.66,288.75,287.69,287.73,70233.0,288.66,288.75,287.69,287.73,70233.0
2022-11-18 13:05:00,287.76,288.32,287.45,288.08,80074.0,287.76,288.32,287.45,288.08,80074.0
2022-11-18 13:10:00,288.05,288.86,288.05,288.63,33652.0,288.05,288.86,288.05,288.63,33652.0
2022-11-18 13:15:00,288.68,288.73,287.87,288.11,34005.0,288.68,288.73,287.87,288.11,34005.0
2022-11-18 13:20:00,288.31,288.81,287.87,288.73,17245.0,288.31,288.81,287.87,288.73,17245.0
2022-11-18 13:25:00,288.73,289.69,288.52,289.65,32905.0,288.73,289.69,288.52,289.65,32905.0
2022-11-18 13:30:00,289.64,289.72,289.09,289.41,33842.0,289.64,289.72,289.09,289.41,33842.0
2022-11-18 13:35:00,289.41,289.47,288.64,288.8,17747.0,289.41,289.47,288.64,288.8,17747.0
2022-11-18 13:40:00,288.85,288.99,287.97,288.01,20138.0,288.85,288.99,287.97,288.01,20138.0
2022-11-18 13:45:00,288.0,288.17,287.55,287.73,15117.0,288.0,288.17,287.55,287.73,15117.0
2022-11-18 13:50:00,287.64,287.86,287.46,287.6,30685.0,287.64,287.86,287.46,287.6,30685.0
2022-11-18 13:55:00,287.63,288.07,287.53,288.01,24330.0,287.63,288.07,287.53,288.01,24330.0
2022-11-18 14:00:00,288.03,288.34,287.78,288.19,18131.0,288.03,288.34,287.78,288.19,18131.0
2022-11-18 14:05:00,288.22,288.77,288.07,288.49,15056.0,288.22,288.77,288.07,288.49,15056.0
2022-11-18 14:10:00,288.49,288.76,288.24,288.5,19659.0,288.49,288.76,288.24,288.5,19659.0
2022-11-18 14:15:00,288.62,288.84,288.08,288.13,29640.0,288.62,288.84,288.08,288.13,29640.0
2022-11-18 14:20:00,288.05,288.38,287.96,287.96,14048.0,288.05,288.38,287.96,287.96,14048.0
2022-11-18 14:25:00,287.9,287.92,287.42,287.52,22621.0,287.9,287.92,287.42,287.52,22621.0
2022-11-18 14:30:00,287.49,287.98,287.0,287.08,66573.0,287.49,287.98,287.0,287.08,66573.0
2022-11-18 14:35:00,287.06,287.54,287.0,287.52,46797.0,287.06,287.54,287.0,287.52,46797.0
2022-11-18 14:40:00,287.51,287.86,287.32,287.63,30412.0,287.51,287.86,287.32,287.63,30412.0
2022-11-18 14:45:00,287.63,287.71,287.15,287.34,31799.0,287.63,287.71,287.15,287.34,31799.0
2022-11-18 14:50:00,287.31,287.87,287.23,287.82,20488.0,287.31,287.87,287.23,287.82,20488.0
2022-11-18 14:55:00,287.82,288.37,287.82,288.18,29065.0,287.82,288.37,287.82,288.18,29065.0
2022-11-18 15:00:00,288.14,288.53,288.0,288.3,34432.0,288.14,288.53,288.0,288.3,34432.0
2022-11-18 15:05:00,288.25,289.06,288.22,289.06,64369.0,288.25,289.06,288.22,289.06,64369.0
2022-11-18 15:10:00,289.09,289.21,288.65,288.78,45137.0,289.09,289.21,288.65,288.78,45137.0
2022-11-18 15:15:00,288.78,288.9,288.15,288.25,41667.0,288.78,288.9,288.15,288.25,41667.0
2022-11-18 15:20:00,288.33,288.35,287.78,287.99,34325.0,288.33,288.35,287.78,287.99,34325.0
2022-11-18 15:25:00,287.99,288.62,287.81,288.52,45985.0,287.99,288.62,287.81,288.52,45985.0
2022-11-18 15:30:00,288.56,289.0,288.24,288.67,48630.0,288.56,289.0,288.24,288.67,48630.0
2022-11-18 15:35:00,288.6,288.86,288.49,288.7,69052.0,288.6,288.86,288.49,288.7,69052.0
2022-11-18 15:40:00,288.65,288.92,288.52,288.73,59540.0,288.65,288.92,288.52,288.73,59540.0
2022-11-18 15:45:00,288.7,288.71,288.34,288.41,51818.0,288.7,288.71,288.34,288.41,51818.0
2022-11-18 15:50:00,288.5,288.85,287.65,287.86,150168.0,288.5,288.85,287.65,287.86,150168.0
2022-11-18 15:55:00,287.78,288.15,287.77,288.08,226056.0,287.78,288.15,287.77,288.08,226056.0
2022-11-21 09:30:00,290.96,291.87,286.06,287.0,304052.0,290.96,291.87,286.06,287.0,304052.0
2022-11-21 09:35:00,286.7,288.7,286.59,288.7,141753.0,286.7,288.7,286.59,288.7,141753.0
2022-11-21 09:40:00,288.56,290.37,288.56,289.0,180435.0,288.56,290.37,288.56,289.0,180435.0
2022-11-21 09:45:00,289.0,291.57,288.88,290.33,176352.0,289.0,291.57,288.88,290.33,176352.0
2022-11-21 09:50:00,290.24,291.39,290.06,290.33,131751.0,290.24,291.39,290.06,290.33,131751.0
2022-11-21 09:55:00,290.47,290.54,288.9,289.14,80284.0,290.47,290.54,288.9,289.14,80284.0
2022-11-21 10:00:00,289.23,289.47,287.0,287.29,139810.0,289.23,289.47,287.0,287.29,139810.0
2022-11-21 10:05:00,287.34,287.54,286.0,286.19,113662.0,287.34,287.54,286.0,286.19,113662.0
2022-11-21 10:10:00,286.17,286.47,284.9,285.4,100397.0,286.17,286.47,284.9,285.4,100397.0
2022-11-21 10:15:00,285.33,286.45,284.94,286.13,90722.0,285.33,286.45,284.94,286.13,90722.0
2022-11-21 10:20:00,286.14,286.25,284.67,285.58,98542.0,286.14,286.25,284.67,285.58,98542.0
2022-11-21 10:25:00,285.45,285.78,284.51,285.04,70500.0,285.45,285.78,284.51,285.04,70500.0
2022-11-21 10:30:00,285.12,285.12,284.12,284.32,52824.0,285.12,285.12,284.12,284.32,52824.0
2022-11-21 10:35:00,284.3,284.99,284.01,284.09,61310.0,284.3,284.99,284.01,284.09,61310.0
2022-11-21 10:40:00,284.01,284.25,283.36,283.49,87127.0,284.01,284.25,283.36,283.49,87127.0
2022-11-21 10:45:00,283.56,283.73,282.94,283.18,67838.0,283.56,283.73,282.94,283.18,67838.0
2022-11-21 10:50:00,283.33,283.46,282.66,283.36,68365.0,283.33,283.46,282.66,283.36,68365.0
2022-11-21 10:55:00,283.41,284.97,283.32,284.84,116218.0,283.41,284.97,283.32,284.84,116218.0
2022-11-21 11:00:00,284.81,284.99,283.52,283.55,77259.0,284.81,284.99,283.52,283.55,77259.0
2022-11-21 11:05:00,283.7,284.11,283.47,283.8,45815.0,283.7,284.11,283.47,283.8,45815.0
2022-11-21 11:10:00,283.79,284.42,283.11,283.97,61348.0,283.79,284.42,283.11,283.97,61348.0
2022-11-21 11:15:00,284.07,284.99,284.07,284.23,77742.0,284.07,284.99,284.07,284.23,77742.0
2022-11-21 11:20:00,284.39,285.4,284.11,285.35,71352.0,284.39,285.4,284.11,285.35,71352.0
2022-11-21 11:25:00,285.33,285.57,284.71,285.0,73863.0,285.33,285.57,284.71,285.0,73863.0
2022-11-21 11:30:00,285.12,286.09,285.11,285.5,84657.0,285.12,286.09,285.11,285.5,84657.0
2022-11-21 11:35:00,285.52,285.95,285.49,285.84,49250.0,285.52,285.95,285.49,285.84,49250.0
2022-11-21 11:40:00,285.84,286.55,284.91,284.94,78558.0,285.84,286.55,284.91,284.94,78558.0
2022-11-21 11:45:00,284.91,285.65,284.79,285.4,42637.0,284.91,285.65,284.79,285.4,42637.0
2022-11-21 11:50:00,285.35,286.19,284.95,285.86,26631.0,285.35,286.19,284.95,285.86,26631.0
2022-11-21 11:55:00,285.81,285.98,284.41,284.79,51265.0,285.81,285.98,284.41,284.79,51265.0
2022-11-21 12:00:00,284.75,285.7,284.63,285.08,37197.0,284.75,285.7,284.63,285.08,37197.0
2022-11-21 12:05:00,284.96,285.2,284.28,284.64,34992.0,284.96,285.2,284.28,284.64,34992.0
2022-11-21 12:10:00,284.63,284.93,284.24,284.36,27800.0,284.63,284.93,284.24,284.36,27800.0
2022-11-21 12:15:00,284.47,284.53,283.77,284.07,48194.0,284.47,284.53,283.77,284.07,48194.0
2022-11-21 12:20:00,283.95,284.15,283.4,284.04,38265.0,283.95,284.15,283.4,284.04,38265.0
2022-11-21 12:25:00,284.1,284.22,283.53,283.72,48772.0,284.1,284.22,283.53,283.72,48772.0
2022-11-21 12:30:00,283.65,284.59,283.6,284.23,36011.0,283.65,284.59,283.6,284.23,36011.0
2022-11-21 12:35:00,284.23,284.74,284.0,284.16,38675.0,284.23,284.74,284.0,284.16,38675.0
2022-11-21 12:40:00,284.07,284.89,284.01,284.68,30317.0,284.07,284.89,284.01,284.68,30317.0
2022-11-21 12:45:00,284.63,285.18,284.18,284.45,42651.0,284.63,285.18,284.18,284.45,42651.0
2022-11-21 12:50:00,284.5,284.52,283.6,283.61,46208.0,284.5,284.52,283.6,283.61,46208.0
2022-11-21 12:55:00,283.65,283.68,283.0,283.41,42724.0,283.65,283.68,283.0,283.41,42724.0
2022-11-21 13:00:00,283.23,283.41,282.7,282.81,71516.0,283.23,283.41,282.7,282.81,71516.0
2022-11-21 13:05:00,282.79,283.66,282.72,283.41,42665.0,282.79,283.66,282.72,283.41,42665.0
2022-11-21 13:10:00,283.48,284.44,283.37,284.04,49237.0,283.48,284.44,283.37,284.04,49237.0
2022-11-21 13:15:00,284.13,284.37,283.56,283.86,29371.0,284.13,284.37,283.56,283.86,29371.0
2022-11-21 13:20:00,283.91,284.42,283.42,283.67,32649.0,283.91,284.42,283.42,283.67,32649.0
2022-11-21 13:25:00,283.64,284.05,283.28,284.05,36681.0,283.64,284.05,283.28,284.05,36681.0
2022-11-21 13:30:00,284.08,284.3,283.51,283.77,22240.0,284.08,284.3,283.51,283.77,22240.0
2022-11-21 13:35:00,283.78,285.11,283.58,284.98,42301.0,283.78,285.11,283.58,284.98,42301.0
2022-11-21 13:40:00,285.05,285.54,284.71,285.39,67833.0,285.05,285.54,284.71,285.39,67833.0
2022-11-21 13:45:00,285.36,285.72,285.04,285.44,44899.0,285.36,285.72,285.04,285.44,44899.0
2022-11-21 13:50:00,285.44,285.73,285.36,285.44,32874.0,285.44,285.73,285.36,285.44,32874.0
2022-11-21 13:55:00,285.48,285.59,285.02,285.11,45820.0,285.48,285.59,285.02,285.11,45820.0
2022-11-21 14:00:00,285.1,285.59,285.05,285.23,38557.0,285.1,285.59,285.05,285.23,38557.0
2022-11-21 14:05:00,285.22,285.37,285.09,285.15,32176.0,285.22,285.37,285.09,285.15,32176.0
2022-11-21 14:10:00,285.15,285.18,284.67,284.78,29238.0,285.15,285.18,284.67,284.78,29238.0
2022-11-21 14:15:00,284.86,285.37,284.75,285.12,24850.0,284.86,285.37,284.75,285.12,24850.0
2022-11-21 14:20:00,285.15,285.15,284.41,284.55,35684.0,285.15,285.15,284.41,284.55,35684.0
2022-11-21 14:25:00,284.57,284.99,284.5,284.64,27813.0,284.57,284.99,284.5,284.64,27813.0
2022-11-21 14:30:00,284.55,285.01,284.47,284.68,19108.0,284.55,285.01,284.47,284.68,19108.0
2022-11-21 14:35:00,284.67,284.78,283.93,284.37,52858.0,284.67,284.78,283.93,284.37,52858.0
2022-11-21 14:40:00,284.35,284.73,284.19,284.63,23818.0,284.35,284.73,284.19,284.63,23818.0
2022-11-21 14:45:00,284.66,285.67,284.6,285.53,42897.0,284.66,285.67,284.6,285.53,42897.0
2022-11-21 14:50:00,285.52,286.28,285.45,285.96,66901.0,285.52,286.28,285.45,285.96,66901.0
2022-11-21 14:55:00,285.94,286.02,285.24,285.43,40853.0,285.94,286.02,285.24,285.43,40853.0
2022-11-21 15:00:00,285.51,286.13,285.41,285.79,25811.0,285.51,286.13,285.41,285.79,25811.0
2022-11-21 15:05:00,285.84,285.84,285.03,285.2,33376.0,285.84,285.84,285.03,285.2,33376.0
2022-11-21 15:10:00,285.32,285.34,284.84,285.17,30020.0,285.32,285.34,284.84,285.17,30020.0
2022-11-21 15:15:00,285.18,285.34,284.92,285.07,33889.0,285.18,285.34,284.92,285.07,33889.0
2022-11-21 15:20:00,285.1,285.22,284.26,284.28,29237.0,285.1,285.22,284.26,284.28,29237.0
2022-11-21 15:25:00,284.26,284.35,283.86,284.33,30029.0,284.26,284.35,283.86,284.33,30029.0
2022-11-21 15:30:00,284.24,284.64,284.0,284.1,40049.0,284.24,284.64,284.0,284.1,40049.0
2022-11-21 15:35:00,284.12,284.6,284.12,284.41,25412.0,284.12,284.6,284.12,284.41,25412.0
2022-11-21 15:40:00,284.41,284.6,284.04,284.56,31187.0,284.41,284.6,284.04,284.56,31187.0
2022-11-21 15:45:00,284.61,285.29,284.07,285.27,102450.0,284.61,285.29,284.07,285.27,102450.0
2022-11-21 15:50:00,285.3,285.91,284.95,285.36,83201.0,285.3,285.91,284.95,285.36,83201.0
2022-11-21 15:55:00,285.26,285.38,284.86,285.08,117088.0,285.26,285.38,284.86,285.08,117088.0
2022-11-22 09:30:00,284.71,285.39,281.61,281.75,184485.0,284.71,285.39,281.61,281.75,184485.0
2022-11-22 09:35:00,281.79,282.75,280.38,280.5,119535.0,281.79,282.75,280.38,280.5,119535.0
2022-11-22 09:40:00,280.46,281.0,279.29,279.47,110498.0,280.46,281.0,279.29,279.47,110498.0
2022-11-22 09:45:00,279.44,279.57,278.05,278.12,94983.0,279.44,279.57,278.05,278.12,94983.0
2022-11-22 09:50:00,278.01,279.4,277.34,278.89,121148.0,278.01,279.4,277.34,278.89,121148.0
2022-11-22 09:55:00,278.95,279.48,278.5,278.66,57467.0,278.95,279.48,278.5,278.66,57467.0
2022-11-22 10:00:00,278.59,280.45,278.39,280.3,77904.0,278.59,280.45,278.39,280.3,77904.0
2022-11-22 10:05:00,280.24,281.44,280.13,280.94,92933.0,280.24,281.44,280.13,280.94,92933.0
2022-11-22 10:10:00,281.05,282.22,280.91,282.08,83121.0,281.05,282.22,280.91,282.08,83121.0
2022-11-22 10:15:00,282.11,282.23,281.12,281.78,80418.0,282.11,282.23,281.12,281.78,80418.0
2022-11-22 10:20:00,281.63,282.02,281.37,281.78,35859.0,281.63,282.02,281.37,281.78,35859.0
2022-11-22 10:25:00,281.88,282.28,281.09,281.88,42979.0,281.88,282.28,281.09,281.88,42979.0
2022-11-22 10:30:00,282.03,283.0,281.62,281.99,99241.0,282.03,283.0,281.62,281.99,99241.0
2022-11-22 10:35:00,281.9,282.63,280.36,280.55,66775.0,281.9,282.63,280.36,280.55,66775.0
2022-11-22 10:40:00,280.46,281.6,280.11,281.42,41407.0,280.46,281.6,280.11,281.42,41407.0
2022-11-22 10:45:00,281.37,282.61,280.88,282.22,44755.0,281.37,282.61,280.88,282.22,44755.0
2022-11-22 10:50:00,282.41,283.29,282.14,282.72,69969.0,282.41,283.29,282.14,282.72,69969.0
2022-11-22 10:55:00,282.7,283.24,282.4,283.23,36089.0,282.7,283.24,282.4,283.23,36089.0
2022-11-22 11:00:00,283.2,283.26,282.03,282.27,24182.0,283.2,283.26,282.03,282.27,24182.0
2022-11-22 11:05:00,282.07,282.99,281.83,282.81,55148.0,282.07,282.99,281.83,282.81,55148.0
2022-11-22 11:10:00,282.81,283.17,282.54,282.74,49005.0,282.81,283.17,282.54,282.74,49005.0
2022-11-22 11:15:00,282.62,283.39,281.92,283.39,35888.0,282.62,283.39,281.92,283.39,35888.0
2022-11-22 11:20:00,283.23,283.78,282.96,283.26,75116.0,283.23,283.78,282.96,283.26,75116.0
2022-11-22 11:25:00,283.3,283.61,282.33,282.76,44304.0,283.3,283.61,282.33,282.76,44304.0
2022-11-22 11:30:00,282.66,282.93,281.37,281.62,57415.0,282.66,282.93,281.37,281.62,57415.0
2022-11-22 11:35:00,281.69,281.71,280.84,281.56,41566.0,281.69,281.71,280.84,281.56,41566.0
2022-11-22 11:40:00,281.54,281.9,280.95,281.09,25064.0,281.54,281.9,280.95,281.09,25064.0
2022-11-22 11:45:00,280.97,281.77,280.96,281.59,49231.0,280.97,281.77,280.96,281.59,49231.0
2022-11-22 11:50:00,281.6,281.92,281.4,281.74,16710.0,281.6,281.92,281.4,281.74,16710.0
2022-11-22 11:55:00,281.75,282.19,281.64,282.04,23650.0,281.75,282.19,281.64,282.04,23650.0
2022-11-22 12:00:00,282.24,283.01,282.1,282.89,29995.0,282.24,283.01,282.1,282.89,29995.0
2022-11-22 12:05:00,282.8,283.24,282.47,283.11,45550.0,282.8,283.24,282.47,283.11,45550.0
2022-11-22 12:10:00,283.16,283.39,282.73,282.96,26221.0,283.16,283.39,282.73,282.96,26221.0
2022-11-22 12:15:00,283.15,283.59,283.14,283.58,21703.0,283.15,283.59,283.14,283.58,21703.0
2022-11-22 12:20:00,283.51,283.67,282.53,282.79,30958.0,283.51,283.67,282.53,282.79,30958.0
2022-11-22 12:25:00,282.78,282.97,282.43,282.88,22211.0,282.78,282.97,282.43,282.88,22211.0
2022-11-22 12:30:00,282.84,283.59,282.77,283.47,22715.0,282.84,283.59,282.77,283.47,22715.0
2022-11-22 12:35:00,283.4,284.15,283.4,284.05,48479.0,283.4,284.15,283.4,284.05,48479.0
2022-11-22 12:40:00,284.08,284.15,283.28,283.63,34097.0,284.08,284.15,283.28,283.63,34097.0
2022-11-22 12:45:00,283.57,283.89,283.31,283.39,47949.0,283.57,283.89,283.31,283.39,47949.0
2022-11-22 12:50:00,283.37,283.74,283.31,283.61,10177.0,283.37,283.74,283.31,283.61,10177.0
2022-11-22 12:55:00,283.37,283.78,283.37,283.63,12344.0,283.37,283.78,283.37,283.63,12344.0
2022-11-22 13:00:00,283.64,283.94,283.32,283.89,30826.0,283.64,283.94,283.32,283.89,30826.0
2022-11-22 13:05:00,283.84,284.78,283.49,284.57,35337.0,283.84,284.78,283.49,284.57,35337.0
2022-11-22 13:10:00,284.61,284.94,284.28,284.35,26817.0,284.61,284.94,284.28,284.35,26817.0
2022-11-22 13:15:00,284.3,285.0,284.26,284.77,55433.0,284.3,285.0,284.26,284.77,55433.0
2022-11-22 13:20:00,284.78,284.79,284.07,284.28,32772.0,284.78,284.79,284.07,284.28,32772.0
2022-11-22 13:25:00,284.26,284.52,284.2,284.51,42472.0,284.26,284.52,284.2,284.51,42472.0
2022-11-22 13:30:00,284.53,284.73,284.38,284.56,29259.0,284.53,284.73,284.38,284.56,29259.0
2022-11-22 13:35:00,284.44,284.87,284.41,284.7,43493.0,284.44,284.87,284.41,284.7,43493.0
2022-11-22 13:40:00,284.77,285.1,284.63,284.69,33463.0,284.77,285.1,284.63,284.69,33463.0
2022-11-22 13:45:00,284.67,285.0,284.58,284.8,15440.0,284.67,285.0,284.58,284.8,15440.0
2022-11-22 13:50:00,284.79,285.02,284.69,285.0,13769.0,284.79,285.02,284.69,285.0,13769.0
2022-11-22 13:55:00,285.03,285.03,284.16,284.22,32047.0,285.03,285.03,284.16,284.22,32047.0
2022-11-22 14:00:00,284.23,284.33,283.6,284.25,36771.0,284.23,284.33,283.6,284.25,36771.0
2022-11-22 14:05:00,284.13,284.19,283.7,283.7,15606.0,284.13,284.19,283.7,283.7,15606.0
2022-11-22 14:10:00,283.66,283.8,283.07,283.32,32249.0,283.66,283.8,283.07,283.32,32249.0
2022-11-22 14:15:00,283.37,283.81,283.37,283.56,23181.0,283.37,283.81,283.37,283.56,23181.0
2022-11-22 14:20:00,283.5,283.86,283.36,283.82,20797.0,283.5,283.86,283.36,283.82,20797.0
2022-11-22 14:25:00,283.71,284.14,283.65,284.04,28320.0,283.71,284.14,283.65,284.04,28320.0
2022-11-22 14:30:00,284.05,284.06,283.69,283.83,18840.0,284.05,284.06,283.69,283.83,18840.0
2022-11-22 14:35:00,283.85,284.8,283.81,284.73,43278.0,283.85,284.8,283.81,284.73,43278.0
2022-11-22 14:40:00,284.72,284.72,284.36,284.36,22553.0,284.72,284.72,284.36,284.36,22553.0
2022-11-22 14:45:00,284.36,284.57,284.29,284.54,17029.0,284.36,284.57,284.29,284.54,17029.0
2022-11-22 14:50:00,284.52,284.96,284.51,284.88,21711.0,284.52,284.96,284.51,284.88,21711.0
2022-11-22 14:55:00,284.83,285.38,284.68,285.07,43976.0,284.83,285.38,284.68,285.07,43976.0
2022-11-22 15:00:00,285.11,285.79,285.0,285.78,72407.0,285.11,285.79,285.0,285.78,72407.0
2022-11-22 15:05:00,285.77,285.77,285.21,285.37,43580.0,285.77,285.77,285.21,285.37,43580.0
2022-11-22 15:10:00,285.37,285.48,285.09,285.44,33568.0,285.37,285.48,285.09,285.44,33568.0
2022-11-22 15:15:00,285.44,285.49,285.06,285.31,22888.0,285.44,285.49,285.06,285.31,22888.0
2022-11-22 15:20:00,285.31,285.82,285.31,285.82,36101.0,285.31,285.82,285.31,285.82,36101.0
2022-11-22 15:25:00,285.8,285.84,285.28,285.42,54018.0,285.8,285.84,285.28,285.42,54018.0
2022-11-22 15:30:00,285.44,285.9,285.4,285.71,48054.0,285.44,285.9,285.4,285.71,48054.0
2022-11-22 15:35:00,285.8,286.44,285.73,286.43,60451.0,285.8,286.44,285.73,286.43,60451.0
2022-11-22 15:40:00,286.4,286.46,286.08,286.33,47099.0,286.4,286.46,286.08,286.33,47099.0
2022-11-22 15:45:00,286.3,286.47,286.22,286.28,38003.0,286.3,286.47,286.22,286.28,38003.0
2022-11-22 15:50:00,286.39,286.87,286.02,286.69,75148.0,286.39,286.87,286.02,286.69,75148.0
2022-11-22 15:55:00,286.73,286.98,286.31,286.72,185254.0,286.73,286.98,286.31,286.72,185254.0
2022-11-23 09:30:00,285.91,287.8,284.5,284.95,141077.0,285.91,287.8,284.5,284.95,141077.0
2022-11-23 09:35:00,284.79,285.45,284.22,284.56,103000.0,284.79,285.45,284.22,284.56,103000.0
2022-11-23 09:40:00,284.52,284.98,283.76,284.5,88122.0,284.52,284.98,283.76,284.5,88122.0
2022-11-23 09:45:00,284.62,286.03,284.06,284.44,93640.0,284.62,286.03,284.06,284.44,93640.0
2022-11-23 09:50:00,284.32,286.05,284.11,285.15,84300.0,284.32,286.05,284.11,285.15,84300.0
2022-11-23 09:55:00,285.07,285.42,283.98,284.55,73657.0,285.07,285.42,283.98,284.55,73657.0
2022-11-23 10:00:00,284.66,285.45,283.85,285.33,78794.0,284.66,285.45,283.85,285.33,78794.0
2022-11-23 10:05:00,285.31,285.86,284.51,284.64,73598.0,285.31,285.86,284.51,284.64,73598.0
2022-11-23 10:10:00,284.61,285.25,284.38,285.1,52099.0,284.61,285.25,284.38,285.1,52099.0
2022-11-23 10:15:00,285.17,285.78,284.67,285.71,41638.0,285.17,285.78,284.67,285.71,41638.0
2022-11-23 10:20:00,285.65,286.24,285.5,286.23,69941.0,285.65,286.24,285.5,286.23,69941.0
2022-11-23 10:25:00,286.24,286.91,286.02,286.37,70814.0,286.24,286.91,286.02,286.37,70814.0
2022-11-23 10:30:00,286.24,287.74,286.24,287.52,84778.0,286.24,287.74,286.24,287.52,84778.0
2022-11-23 10:35:00,287.6,288.22,287.08,287.13,76115.0,287.6,288.22,287.08,287.13,76115.0
2022-11-23 10:40:00,287.18,288.25,287.03,288.0,71376.0,287.18,288.25,287.03,288.0,71376.0
2022-11-23 10:45:00,288.03,288.08,286.55,286.75,64857.0,288.03,288.08,286.55,286.75,64857.0
2022-11-23 10:50:00,286.8,287.43,286.73,286.92,30038.0,286.8,287.43,286.73,286.92,30038.0
2022-11-23 10:55:00,287.07,287.8,286.97,287.74,30668.0,287.07,287.8,286.97,287.74,30668.0
2022-11-23 11:00:00,287.8,288.79,287.79,288.64,138338.0,287.8,288.79,287.79,288.64,138338.0
2022-11-23 11:05:00,288.62,289.49,288.52,289.35,104779.0,288.62,289.49,288.52,289.35,104779.0
2022-11-23 11:10:00,289.35,289.62,288.7,288.98,91044.0,289.35,289.62,288.7,288.98,91044.0
2022-11-23 11:15:00,289.12,289.29,288.2,288.44,55769.0,289.12,289.29,288.2,288.44,55769.0
2022-11-23 11:20:00,288.48,288.86,288.34,288.65,57531.0,288.48,288.86,288.34,288.65,57531.0
2022-11-23 11:25:00,288.67,288.75,287.95,288.18,59748.0,288.67,288.75,287.95,288.18,59748.0
2022-11-23 11:30:00,288.27,288.56,287.71,288.46,57581.0,288.27,288.56,287.71,288.46,57581.0
2022-11-23 11:35:00,288.55,288.75,288.02,288.63,28526.0,288.55,288.75,288.02,288.63,28526.0
2022-11-23 11:40:00,288.61,288.79,288.28,288.56,24038.0,288.61,288.79,288.28,288.56,24038.0
2022-11-23 11:45:00,288.63,288.7,286.97,287.07,45291.0,288.63,288.7,286.97,287.07,45291.0
2022-11-23 11:50:00,287.04,287.56,286.08,286.19,41944.0,287.04,287.56,286.08,286.19,41944.0
2022-11-23 11:55:00,286.19,286.55,285.84,286.38,35541.0,286.19,286.55,285.84,286.38,35541.0
2022-11-23 12:00:00,286.26,286.82,286.1,286.81,45451.0,286.26,286.82,286.1,286.81,45451.0
2022-11-23 12:05:00,286.79,287.29,286.76,287.03,44872.0,286.79,287.29,286.76,287.03,44872.0
2022-11-23 12:10:00,287.08,287.5,286.82,287.16,18841.0,287.08,287.5,286.82,287.16,18841.0
2022-11-23 12:15:00,287.16,288.08,287.08,287.96,27705.0,287.16,288.08,287.08,287.96,27705.0
2022-11-23 12:20:00,287.84,288.85,287.66,287.94,30107.0,287.84,288.85,287.66,287.94,30107.0
2022-11-23 12:25:00,287.93,288.31,287.85,288.13,30476.0,287.93,288.31,287.85,288.13,30476.0
2022-11-23 12:30:00,288.19,288.47,287.77,288.25,35170.0,288.19,288.47,287.77,288.25,35170.0
2022-11-23 12:35:00,288.16,288.16,287.37,287.56,25340.0,288.16,288.16,287.37,287.56,25340.0
2022-11-23 12:40:00,287.65,287.86,287.38,287.61,31844.0,287.65,287.86,287.38,287.61,31844.0
2022-11-23 12:45:00,287.48,287.95,287.42,287.75,12946.0,287.48,287.95,287.42,287.75,12946.0
2022-11-23 12:50:00,287.68,287.73,286.64,286.87,27461.0,287.68,287.73,286.64,286.87,27461.0
2022-11-23 12:55:00,286.81,286.89,286.15,286.72,29049.0,286.81,286.89,286.15,286.72,29049.0
2022-11-23 13:00:00,286.65,286.81,286.4,286.63,25074.0,286.65,286.81,286.4,286.63,25074.0
2022-11-23 13:05:00,286.6,286.71,286.34,286.71,16830.0,286.6,286.71,286.34,286.71,16830.0
2022-11-23 13:10:00,286.72,286.78,286.4,286.57,22473.0,286.72,286.78,286.4,286.57,22473.0
2022-11-23 13:15:00,286.57,287.17,286.57,287.11,22891.0,286.57,287.17,286.57,287.11,22891.0
2022-11-23 13:20:00,287.18,287.38,287.04,287.35,23169.0,287.18,287.38,287.04,287.35,23169.0
2022-11-23 13:25:00,287.38,287.71,286.98,287.67,32733.0,287.38,287.71,286.98,287.67,32733.0
2022-11-23 13:30:00,287.7,288.07,287.7,287.92,26252.0,287.7,288.07,287.7,287.92,26252.0
2022-11-23 13:35:00,288.0,288.37,287.72,288.36,14681.0,288.0,288.37,287.72,288.36,14681.0
2022-11-23 13:40:00,288.38,288.43,288.1,288.38,28337.0,288.38,288.43,288.1,288.38,28337.0
2022-11-23 13:45:00,288.33,288.86,288.33,288.63,26937.0,288.33,288.86,288.33,288.63,26937.0
2022-11-23 13:50:00,288.68,288.69,288.09,288.34,29724.0,288.68,288.69,288.09,288.34,29724.0
2022-11-23 13:55:00,288.34,288.69,288.1,288.68,18250.0,288.34,288.69,288.1,288.68,18250.0
2022-11-23 14:00:00,288.7,290.71,287.8,290.6,123698.0,288.7,290.71,287.8,290.6,123698.0
2022-11-23 14:05:00,290.66,290.69,288.97,289.71,53537.0,290.66,290.69,288.97,289.71,53537.0
2022-11-23 14:10:00,289.76,289.83,288.62,289.78,58913.0,289.76,289.83,288.62,289.78,58913.0
2022-11-23 14:15:00,289.72,289.94,289.32,289.34,53086.0,289.72,289.94,289.32,289.34,53086.0
2022-11-23 14:20:00,289.61,290.58,289.36,290.54,46175.0,289.61,290.58,289.36,290.54,46175.0
2022-11-23 14:25:00,290.48,291.32,290.28,290.77,62948.0,290.48,291.32,290.28,290.77,62948.0
2022-11-23 14:30:00,290.88,290.88,290.23,290.34,40487.0,290.88,290.88,290.23,290.34,40487.0
2022-11-23 14:35:00,290.38,290.52,289.89,290.02,27907.0,290.38,290.52,289.89,290.02,27907.0
2022-11-23 14:40:00,290.13,291.16,290.08,290.95,30919.0,290.13,291.16,290.08,290.95,30919.0
2022-11-23 14:45:00,291.11,291.41,290.72,291.23,39707.0,291.11,291.41,290.72,291.23,39707.0
2022-11-23 14:50:00,291.23,291.48,290.94,290.94,44440.0,291.23,291.48,290.94,290.94,44440.0
2022-11-23 14:55:00,290.94,291.19,290.7,290.81,29778.0,290.94,291.19,290.7,290.81,29778.0
2022-11-23 15:00:00,290.84,291.2,290.51,290.84,45962.0,290.84,291.2,290.51,290.84,45962.0
2022-11-23 15:05:00,290.82,291.2,290.78,291.17,39704.0,290.82,291.2,290.78,291.17,39704.0
2022-11-23 15:10:00,291.08,291.85,290.81,291.7,58706.0,291.08,291.85,290.81,291.7,58706.0
2022-11-23 15:15:00,291.66,292.38,291.58,292.31,56377.0,291.66,292.38,291.58,292.31,56377.0
2022-11-23 15:20:00,292.27,292.32,291.11,291.87,54296.0,292.27,292.32,291.11,291.87,54296.0
2022-11-23 15:25:00,291.83,292.24,291.74,291.81,38183.0,291.83,292.24,291.74,291.81,38183.0
2022-11-23 15:30:00,291.8,292.04,291.59,291.91,15999.0,291.8,292.04,291.59,291.91,15999.0
2022-11-23 15:35:00,291.91,292.42,291.6,292.36,45604.0,291.91,292.42,291.6,292.36,45604.0
2022-11-23 15:40:00,292.47,292.47,291.93,291.93,33271.0,292.47,292.47,291.93,291.93,33271.0
2022-11-23 15:45:00,291.91,291.95,291.0,291.0,44753.0,291.91,291.95,291.0,291.0,44753.0
2022-11-23 15:50:00,290.95,292.16,290.95,291.93,64676.0,290.95,292.16,290.95,291.93,64676.0
2022-11-23 15:55:00,291.87,291.88,291.08,291.5,176049.0,291.87,291.88,291.08,291.5,176049.0
2022-11-25 09:30:00,289.22,289.22,286.31,286.77,143882.0,289.22,289.22,286.31,286.77,143882.0
2022-11-25 09:35:00,286.49,288.63,286.48,287.92,76122.0,286.49,288.63,286.48,287.92,76122.0
2022-11-25 09:40:00,287.86,288.39,287.03,287.31,59854.0,287.86,288.39,287.03,287.31,59854.0
2022-11-25 09:45:00,287.21,287.5,286.55,286.65,59580.0,287.21,287.5,286.55,286.65,59580.0
2022-11-25 09:50:00,286.67,287.52,286.55,286.71,59919.0,286.67,287.52,286.55,286.71,59919.0
2022-11-25 09:55:00,286.6,287.24,286.52,286.74,55910.0,286.6,287.24,286.52,286.74,55910.0
2022-11-25 10:00:00,286.78,287.85,286.01,287.48,67837.0,286.78,287.85,286.01,287.48,67837.0
2022-11-25 10:05:00,287.48,288.16,287.24,287.53,37021.0,287.48,288.16,287.24,287.53,37021.0
2022-11-25 10:10:00,287.43,288.44,287.38,288.36,44306.0,287.43,288.44,287.38,288.36,44306.0
2022-11-25 10:15:00,288.39,288.94,288.15,288.31,66693.0,288.39,288.94,288.15,288.31,66693.0
2022-11-25 10:20:00,288.35,288.36,286.87,287.13,46899.0,288.35,288.36,286.87,287.13,46899.0
2022-11-25 10:25:00,287.03,287.3,286.61,287.02,45315.0,287.03,287.3,286.61,287.02,45315.0
2022-11-25 10:30:00,287.11,287.59,286.86,287.5,22816.0,287.11,287.59,286.86,287.5,22816.0
2022-11-25 10:35:00,287.54,287.54,286.75,287.02,28065.0,287.54,287.54,286.75,287.02,28065.0
2022-11-25 10:40:00,287.02,287.07,286.31,286.5,34018.0,287.02,287.07,286.31,286.5,34018.0
2022-11-25 10:45:00,286.46,287.01,286.38,286.84,24718.0,286.46,287.01,286.38,286.84,24718.0
2022-11-25 10:50:00,286.8,286.85,286.27,286.65,49259.0,286.8,286.85,286.27,286.65,49259.0
2022-11-25 10:55:00,286.68,286.86,286.45,286.54,30774.0,286.68,286.86,286.45,286.54,30774.0
2022-11-25 11:00:00,286.54,286.68,285.81,286.3,54528.0,286.54,286.68,285.81,286.3,54528.0
2022-11-25 11:05:00,286.31,286.58,285.99,286.28,50430.0,286.31,286.58,285.99,286.28,50430.0
2022-11-25 11:10:00,286.3,286.3,285.34,285.5,84800.0,286.3,286.3,285.34,285.5,84800.0
2022-11-25 11:15:00,285.54,285.72,285.12,285.72,59324.0,285.54,285.72,285.12,285.72,59324.0
2022-11-25 11:20:00,285.76,286.14,285.72,285.9,31730.0,285.76,286.14,285.72,285.9,31730.0
2022-11-25 11:25:00,285.84,285.84,285.26,285.58,18685.0,285.84,285.84,285.26,285.58,18685.0
2022-11-25 11:30:00,285.64,285.65,284.69,284.86,42747.0,285.64,285.65,284.69,284.86,42747.0
2022-11-25 11:35:00,284.89,285.32,284.84,285.09,26952.0,284.89,285.32,284.84,285.09,26952.0
2022-11-25 11:40:00,285.02,285.17,284.61,285.04,43281.0,285.02,285.17,284.61,285.04,43281.0
2022-11-25 11:45:00,285.1,285.13,284.76,284.93,19969.0,285.1,285.13,284.76,284.93,19969.0
2022-11-25 11:50:00,284.94,285.22,284.9,285.15,27585.0,284.94,285.22,284.9,285.15,27585.0
2022-11-25 11:55:00,285.14,285.15,284.74,284.9,24298.0,285.14,285.15,284.74,284.9,24298.0
2022-11-25 12:00:00,284.78,284.9,284.3,284.55,51143.0,284.78,284.9,284.3,284.55,51143.0
2022-11-25 12:05:00,284.41,284.67,284.26,284.52,35765.0,284.41,284.67,284.26,284.52,35765.0
2022-11-25 12:10:00,284.48,284.95,284.3,284.71,51714.0,284.48,284.95,284.3,284.71,51714.0
2022-11-25 12:15:00,284.68,284.75,284.36,284.56,16664.0,284.68,284.75,284.36,284.56,16664.0
2022-11-25 12:20:00,284.55,284.6,284.39,284.46,18811.0,284.55,284.6,284.39,284.46,18811.0
2022-11-25 12:25:00,284.48,284.62,284.4,284.59,15870.0,284.48,284.62,284.4,284.59,15870.0
2022-11-25 12:30:00,284.54,284.76,284.17,284.25,42498.0,284.54,284.76,284.17,284.25,42498.0
2022-11-25 12:35:00,284.28,284.84,284.2,284.78,33549.0,284.28,284.84,284.2,284.78,33549.0
2022-11-25 12:40:00,284.8,285.2,284.68,285.18,29390.0,284.8,285.2,284.68,285.18,29390.0
2022-11-25 12:45:00,285.18,285.33,284.75,285.33,50372.0,285.18,285.33,284.75,285.33,50372.0
2022-11-25 12:50:00,285.5,286.13,285.48,286.06,112371.0,285.5,286.13,285.48,286.06,112371.0
2022-11-25 12:55:00,286.06,286.13,285.52,285.7,117917.0,286.06,286.13,285.52,285.7,117917.0
2022-11-28 09:30:00,284.0,287.33,283.56,287.11,173889.0,284.0,287.33,283.56,287.11,173889.0
2022-11-28 09:35:00,287.05,288.66,286.32,288.47,170209.0,287.05,288.66,286.32,288.47,170209.0
2022-11-28 09:40:00,288.37,288.84,287.14,287.65,83000.0,288.37,288.84,287.14,287.65,83000.0
2022-11-28 09:45:00,287.56,287.94,286.37,286.77,93252.0,287.56,287.94,286.37,286.77,93252.0
2022-11-28 09:50:00,286.67,288.35,286.54,288.06,66415.0,286.67,288.35,286.54,288.06,66415.0
2022-11-28 09:55:00,288.03,289.41,287.42,288.66,162758.0,288.03,289.41,287.42,288.66,162758.0
2022-11-28 10:00:00,288.77,289.41,288.33,289.29,82182.0,288.77,289.41,288.33,289.29,82182.0
2022-11-28 10:05:00,289.37,289.55,287.0,287.08,123775.0,289.37,289.55,287.0,287.08,123775.0
2022-11-28 10:10:00,287.2,287.53,286.58,287.47,65529.0,287.2,287.53,286.58,287.47,65529.0
2022-11-28 10:15:00,287.4,287.7,286.42,286.55,54397.0,287.4,287.7,286.42,286.55,54397.0
2022-11-28 10:20:00,286.55,286.73,284.38,284.43,92559.0,286.55,286.73,284.38,284.43,92559.0
2022-11-28 10:25:00,284.51,284.56,283.84,284.25,68321.0,284.51,284.56,283.84,284.25,68321.0
2022-11-28 10:30:00,284.24,284.84,283.66,284.11,68177.0,284.24,284.84,283.66,284.11,68177.0
2022-11-28 10:35:00,283.98,284.6,283.84,284.29,30591.0,283.98,284.6,283.84,284.29,30591.0
2022-11-28 10:40:00,284.25,284.59,283.51,283.88,54553.0,284.25,284.59,283.51,283.88,54553.0
2022-11-28 10:45:00,283.74,284.43,283.58,283.8,35997.0,283.74,284.43,283.58,283.8,35997.0
2022-11-28 10:50:00,283.71,283.98,283.24,283.7,44743.0,283.71,283.98,283.24,283.7,44743.0
2022-11-28 10:55:00,283.63,284.76,283.63,284.05,39978.0,283.63,284.76,283.63,284.05,39978.0
2022-11-28 11:00:00,284.27,284.99,284.18,284.55,33244.0,284.27,284.99,284.18,284.55,33244.0
2022-11-28 11:05:00,284.46,284.75,283.88,284.28,34670.0,284.46,284.75,283.88,284.28,34670.0
2022-11-28 11:10:00,284.4,284.46,284.0,284.43,28639.0,284.4,284.46,284.0,284.43,28639.0
2022-11-28 11:15:00,284.42,284.43,283.81,284.19,28803.0,284.42,284.43,283.81,284.19,28803.0
2022-11-28 11:20:00,284.03,284.66,283.85,284.47,21569.0,284.03,284.66,283.85,284.47,21569.0
2022-11-28 11:25:00,284.52,284.57,283.76,283.84,30561.0,284.52,284.57,283.76,283.84,30561.0
2022-11-28 11:30:00,284.09,284.17,283.57,283.57,41277.0,284.09,284.17,283.57,283.57,41277.0
2022-11-28 11:35:00,283.68,284.02,283.38,283.86,24959.0,283.68,284.02,283.38,283.86,24959.0
2022-11-28 11:40:00,283.77,284.41,283.7,283.75,26398.0,283.77,284.41,283.7,283.75,26398.0
2022-11-28 11:45:00,283.79,284.11,283.57,283.88,11519.0,283.79,284.11,283.57,283.88,11519.0
2022-11-28 11:50:00,283.84,284.17,283.79,284.17,18732.0,283.84,284.17,283.79,284.17,18732.0
2022-11-28 11:55:00,284.1,284.37,283.9,284.32,19181.0,284.1,284.37,283.9,284.32,19181.0
2022-11-28 12:00:00,284.35,284.48,282.69,283.71,46636.0,284.35,284.48,282.69,283.71,46636.0
2022-11-28 12:05:00,283.53,284.8,283.4,283.4,30957.0,283.53,284.8,283.4,283.4,30957.0
2022-11-28 12:10:00,283.5,283.59,283.12,283.54,43337.0,283.5,283.59,283.12,283.54,43337.0
2022-11-28 12:15:00,283.49,284.36,283.41,284.0,41874.0,283.49,284.36,283.41,284.0,41874.0
2022-11-28 12:20:00,283.99,284.24,283.66,283.83,10671.0,283.99,284.24,283.66,283.83,10671.0
2022-11-28 12:25:00,283.83,284.11,283.53,283.62,14507.0,283.83,284.11,283.53,283.62,14507.0
2022-11-28 12:30:00,283.5,284.18,283.5,283.99,21913.0,283.5,284.18,283.5,283.99,21913.0
2022-11-28 12:35:00,283.99,284.82,283.98,284.66,21102.0,283.99,284.82,283.98,284.66,21102.0
2022-11-28 12:40:00,284.67,284.82,284.43,284.53,17165.0,284.67,284.82,284.43,284.53,17165.0
2022-11-28 12:45:00,284.47,284.59,284.14,284.23,23491.0,284.47,284.59,284.14,284.23,23491.0
2022-11-28 12:50:00,284.22,284.23,283.27,283.29,21909.0,284.22,284.23,283.27,283.29,21909.0
2022-11-28 12:55:00,283.35,283.61,283.26,283.28,19901.0,283.35,283.61,283.26,283.28,19901.0
2022-11-28 13:00:00,283.27,283.75,283.22,283.64,18622.0,283.27,283.75,283.22,283.64,18622.0
2022-11-28 13:05:00,283.59,283.68,283.19,283.19,10469.0,283.59,283.68,283.19,283.19,10469.0
2022-11-28 13:10:00,283.28,283.5,282.94,283.27,27740.0,283.28,283.5,282.94,283.27,27740.0
2022-11-28 13:15:00,283.29,283.51,283.23,283.5,15142.0,283.29,283.51,283.23,283.5,15142.0
2022-11-28 13:20:00,283.4,283.69,283.4,283.67,12364.0,283.4,283.69,283.4,283.67,12364.0
2022-11-28 13:25:00,283.63,283.87,283.52,283.73,13902.0,283.63,283.87,283.52,283.73,13902.0
2022-11-28 13:30:00,283.75,283.75,283.1,283.11,14767.0,283.75,283.75,283.1,283.11,14767.0
2022-11-28 13:35:00,283.15,283.35,283.0,283.33,7453.0,283.15,283.35,283.0,283.33,7453.0
2022-11-28 13:40:00,283.3,283.43,282.82,282.88,19455.0,283.3,283.43,282.82,282.88,19455.0
2022-11-28 13:45:00,282.8,283.21,282.78,283.02,17262.0,282.8,283.21,282.78,283.02,17262.0
2022-11-28 13:50:00,283.02,283.46,283.02,283.12,15127.0,283.02,283.46,283.02,283.12,15127.0
2022-11-28 13:55:00,283.13,283.18,282.42,282.44,32243.0,283.13,283.18,282.42,282.44,32243.0
2022-11-28 14:00:00,282.43,282.65,282.33,282.42,23485.0,282.43,282.65,282.33,282.42,23485.0
2022-11-28 14:05:00,282.55,282.69,281.7,281.77,34599.0,282.55,282.69,281.7,281.77,34599.0
2022-11-28 14:10:00,281.74,281.98,281.6,281.6,16090.0,281.74,281.98,281.6,281.6,16090.0
2022-11-28 14:15:00,281.66,281.85,281.5,281.72,12517.0,281.66,281.85,281.5,281.72,12517.0
2022-11-28 14:20:00,281.67,281.67,281.13,281.3,27971.0,281.67,281.67,281.13,281.3,27971.0
2022-11-28 14:25:00,281.38,281.63,281.22,281.58,9856.0,281.38,281.63,281.22,281.58,9856.0
2022-11-28 14:30:00,281.55,281.9,281.31,281.9,13770.0,281.55,281.9,281.31,281.9,13770.0
2022-11-28 14:35:00,281.91,281.98,281.59,281.87,10823.0,281.91,281.98,281.59,281.87,10823.0
2022-11-28 14:40:00,282.0,282.0,281.69,281.83,6285.0,282.0,282.0,281.69,281.83,6285.0
2022-11-28 14:45:00,281.92,281.97,281.6,281.72,14699.0,281.92,281.97,281.6,281.72,14699.0
2022-11-28 14:50:00,281.7,282.2,281.7,282.2,13821.0,281.7,282.2,281.7,282.2,13821.0
2022-11-28 14:55:00,282.14,282.19,281.54,281.66,16592.0,282.14,282.19,281.54,281.66,16592.0
2022-11-28 15:00:00,281.7,282.11,281.58,281.99,14495.0,281.7,282.11,281.58,281.99,14495.0
2022-11-28 15:05:00,281.99,281.99,281.57,281.73,11515.0,281.99,281.99,281.57,281.73,11515.0
2022-11-28 15:10:00,281.72,281.72,281.03,281.1,24732.0,281.72,281.72,281.03,281.1,24732.0
2022-11-28 15:15:00,281.09,281.38,281.03,281.24,17562.0,281.09,281.38,281.03,281.24,17562.0
2022-11-28 15:20:00,281.24,281.5,281.14,281.17,17142.0,281.24,281.5,281.14,281.17,17142.0
2022-11-28 15:25:00,281.19,281.23,280.9,280.99,22062.0,281.19,281.23,280.9,280.99,22062.0
2022-11-28 15:30:00,281.08,281.08,280.7,280.84,22197.0,281.08,281.08,280.7,280.84,22197.0
2022-11-28 15:35:00,280.82,281.28,280.79,280.96,41260.0,280.82,281.28,280.79,280.96,41260.0
2022-11-28 15:40:00,280.96,281.16,280.8,281.14,29513.0,280.96,281.16,280.8,281.14,29513.0
2022-11-28 15:45:00,281.15,281.2,280.53,280.61,40933.0,281.15,281.2,280.53,280.61,40933.0
2022-11-28 15:50:00,280.65,281.05,280.61,280.88,46581.0,280.65,281.05,280.61,280.88,46581.0
2022-11-28 15:55:00,280.86,281.53,280.86,281.19,158301.0,280.86,281.53,280.86,281.19,158301.0
2022-11-29 09:30:00,282.19,282.96,281.0,281.91,180583.0,282.19,282.96,281.0,281.91,180583.0
2022-11-29 09:35:00,282.24,282.24,279.17,280.14,114133.0,282.24,282.24,279.17,280.14,114133.0
2022-11-29 09:40:00,280.04,280.67,279.2,280.15,87656.0,280.04,280.67,279.2,280.15,87656.0
2022-11-29 09:45:00,280.09,280.09,277.89,279.32,103075.0,280.09,280.09,277.89,279.32,103075.0
2022-11-29 09:50:00,279.39,279.88,278.83,279.26,71160.0,279.39,279.88,278.83,279.26,71160.0
2022-11-29 09:55:00,279.25,279.99,278.47,279.84,64385.0,279.25,279.99,278.47,279.84,64385.0
2022-11-29 10:00:00,279.89,280.46,279.5,279.8,41751.0,279.89,280.46,279.5,279.8,41751.0
2022-11-29 10:05:00,279.82,280.38,279.42,279.64,49469.0,279.82,280.38,279.42,279.64,49469.0
2022-11-29 10:10:00,279.8,280.39,278.85,279.35,40299.0,279.8,280.39,278.85,279.35,40299.0
2022-11-29 10:15:00,279.12,280.48,279.11,280.1,44522.0,279.12,280.48,279.11,280.1,44522.0
2022-11-29 10:20:00,280.21,281.28,280.19,280.82,66180.0,280.21,281.28,280.19,280.82,66180.0
2022-11-29 10:25:00,280.87,281.64,280.66,281.5,51381.0,280.87,281.64,280.66,281.5,51381.0
2022-11-29 10:30:00,281.5,281.8,280.74,280.9,39758.0,281.5,281.8,280.74,280.9,39758.0
2022-11-29 10:35:00,280.96,281.02,279.97,280.5,52577.0,280.96,281.02,279.97,280.5,52577.0
2022-11-29 10:40:00,280.49,280.86,280.44,280.64,29381.0,280.49,280.86,280.44,280.64,29381.0
2022-11-29 10:45:00,280.58,280.93,280.14,280.81,48112.0,280.58,280.93,280.14,280.81,48112.0
2022-11-29 10:50:00,280.89,281.17,279.76,279.87,43122.0,280.89,281.17,279.76,279.87,43122.0
2022-11-29 10:55:00,279.77,280.4,279.53,279.53,35036.0,279.77,280.4,279.53,279.53,35036.0
2022-11-29 11:00:00,279.53,280.19,278.16,278.56,75878.0,279.53,280.19,278.16,278.56,75878.0
2022-11-29 11:05:00,278.44,278.6,277.33,277.34,44352.0,278.44,278.6,277.33,277.34,44352.0
2022-11-29 11:10:00,277.37,277.83,277.18,277.66,60778.0,277.37,277.83,277.18,277.66,60778.0
2022-11-29 11:15:00,277.59,277.59,276.14,276.34,39251.0,277.59,277.59,276.14,276.34,39251.0
2022-11-29 11:20:00,276.31,276.74,275.94,276.41,34718.0,276.31,276.74,275.94,276.41,34718.0
2022-11-29 11:25:00,276.35,276.97,276.31,276.96,29691.0,276.35,276.97,276.31,276.96,29691.0
2022-11-29 11:30:00,276.83,277.95,276.66,277.86,51442.0,276.83,277.95,276.66,277.86,51442.0
2022-11-29 11:35:00,277.9,278.46,277.33,277.78,34212.0,277.9,278.46,277.33,277.78,34212.0
2022-11-29 11:40:00,277.85,277.97,277.55,277.79,37230.0,277.85,277.97,277.55,277.79,37230.0
2022-11-29 11:45:00,277.79,278.55,277.71,278.55,32602.0,277.79,278.55,277.71,278.55,32602.0
2022-11-29 11:50:00,278.49,278.53,277.75,278.14,53329.0,278.49,278.53,277.75,278.14,53329.0
2022-11-29 11:55:00,278.17,279.14,278.17,279.0,29194.0,278.17,279.14,278.17,279.0,29194.0
2022-11-29 12:00:00,278.99,279.21,278.79,278.92,20408.0,278.99,279.21,278.79,278.92,20408.0
2022-11-29 12:05:00,278.82,279.1,278.81,278.96,12728.0,278.82,279.1,278.81,278.96,12728.0
2022-11-29 12:10:00,278.84,279.0,278.38,278.94,32459.0,278.84,279.0,278.38,278.94,32459.0
2022-11-29 12:15:00,278.82,278.91,278.16,278.72,11708.0,278.82,278.91,278.16,278.72,11708.0
2022-11-29 12:20:00,278.91,278.98,278.23,278.41,12925.0,278.91,278.98,278.23,278.41,12925.0
2022-11-29 12:25:00,278.41,279.06,278.36,278.5,27400.0,278.41,279.06,278.36,278.5,27400.0
2022-11-29 12:30:00,278.51,279.25,278.5,279.19,17334.0,278.51,279.25,278.5,279.19,17334.0
2022-11-29 12:35:00,279.17,280.59,279.1,280.32,47460.0,279.17,280.59,279.1,280.32,47460.0
2022-11-29 12:40:00,280.3,281.27,280.14,281.13,55002.0,280.3,281.27,280.14,281.13,55002.0
2022-11-29 12:45:00,281.13,281.5,280.76,281.28,60825.0,281.13,281.5,280.76,281.28,60825.0
2022-11-29 12:50:00,281.37,281.92,280.97,281.03,75214.0,281.37,281.92,280.97,281.03,75214.0
2022-11-29 12:55:00,281.13,281.46,280.68,280.82,26036.0,281.13,281.46,280.68,280.82,26036.0
2022-11-29 13:00:00,280.8,281.0,280.17,280.41,25349.0,280.8,281.0,280.17,280.41,25349.0
2022-11-29 13:05:00,280.49,280.85,280.35,280.44,19173.0,280.49,280.85,280.35,280.44,19173.0
2022-11-29 13:10:00,280.48,281.19,280.47,281.13,60100.0,280.48,281.19,280.47,281.13,60100.0
2022-11-29 13:15:00,281.14,281.26,279.81,280.17,53180.0,281.14,281.26,279.81,280.17,53180.0
2022-11-29 13:20:00,280.19,280.25,279.63,279.78,21241.0,280.19,280.25,279.63,279.78,21241.0
2022-11-29 13:25:00,279.86,279.86,278.96,279.02,19894.0,279.86,279.86,278.96,279.02,19894.0
2022-11-29 13:30:00,278.99,279.33,278.88,279.18,19432.0,278.99,279.33,278.88,279.18,19432.0
2022-11-29 13:35:00,279.19,279.91,279.19,279.77,25353.0,279.19,279.91,279.19,279.77,25353.0
2022-11-29 13:40:00,279.8,280.43,279.59,280.25,34760.0,279.8,280.43,279.59,280.25,34760.0
2022-11-29 13:45:00,280.31,280.49,280.25,280.39,20187.0,280.31,280.49,280.25,280.39,20187.0
2022-11-29 13:50:00,280.43,280.74,280.19,280.7,32465.0,280.43,280.74,280.19,280.7,32465.0
2022-11-29 13:55:00,280.76,281.01,280.67,280.94,17332.0,280.76,281.01,280.67,280.94,17332.0
2022-11-29 14:00:00,281.0,281.38,280.71,280.88,42707.0,281.0,281.38,280.71,280.88,42707.0
2022-11-29 14:05:00,280.95,281.02,280.35,280.38,19452.0,280.95,281.02,280.35,280.38,19452.0
2022-11-29 14:10:00,280.4,280.52,280.1,280.19,16843.0,280.4,280.52,280.1,280.19,16843.0
2022-11-29 14:15:00,280.24,280.28,279.9,279.94,39976.0,280.24,280.28,279.9,279.94,39976.0
2022-11-29 14:20:00,279.96,280.02,279.45,279.54,18680.0,279.96,280.02,279.45,279.54,18680.0
2022-11-29 14:25:00,279.56,279.64,278.86,279.3,20871.0,279.56,279.64,278.86,279.3,20871.0
2022-11-29 14:30:00,279.17,279.63,278.86,279.63,38980.0,279.17,279.63,278.86,279.63,38980.0
2022-11-29 14:35:00,279.64,279.73,279.18,279.62,32653.0,279.64,279.73,279.18,279.62,32653.0
2022-11-29 14:40:00,279.65,279.73,279.11,279.21,22358.0,279.65,279.73,279.11,279.21,22358.0
2022-11-29 14:45:00,279.21,279.28,278.94,279.07,19043.0,279.21,279.28,278.94,279.07,19043.0
2022-11-29 14:50:00,279.03,279.42,278.94,279.23,19719.0,279.03,279.42,278.94,279.23,19719.0
2022-11-29 14:55:00,279.31,279.42,279.18,279.37,6613.0,279.31,279.42,279.18,279.37,6613.0
2022-11-29 15:00:00,279.34,279.63,278.93,279.03,19965.0,279.34,279.63,278.93,279.03,19965.0
2022-11-29 15:05:00,278.93,279.83,278.92,279.64,39810.0,278.93,279.83,278.92,279.64,39810.0
2022-11-29 15:10:00,279.57,279.6,279.25,279.51,12987.0,279.57,279.6,279.25,279.51,12987.0
2022-11-29 15:15:00,279.53,279.8,279.4,279.67,19226.0,279.53,279.8,279.4,279.67,19226.0
2022-11-29 15:20:00,279.69,280.27,279.58,279.91,51420.0,279.69,280.27,279.58,279.91,51420.0
2022-11-29 15:25:00,279.95,280.77,279.87,280.69,50288.0,279.95,280.77,279.87,280.69,50288.0
2022-11-29 15:30:00,280.66,281.01,280.33,280.95,47383.0,280.66,281.01,280.33,280.95,47383.0
2022-11-29 15:35:00,280.93,281.0,280.51,280.66,53406.0,280.93,281.0,280.51,280.66,53406.0
2022-11-29 15:40:00,280.69,280.93,280.31,280.35,54087.0,280.69,280.93,280.31,280.35,54087.0
2022-11-29 15:45:00,280.31,280.64,280.2,280.6,64589.0,280.31,280.64,280.2,280.6,64589.0
2022-11-29 15:50:00,280.63,280.72,280.11,280.56,83131.0,280.63,280.72,280.11,280.56,83131.0
2022-11-29 15:55:00,280.56,281.11,280.51,281.02,199566.0,280.56,281.11,280.51,281.02,199566.0
2022-11-30 09:30:00,281.06,284.9,280.88,284.8,204942.0,281.06,284.9,280.88,284.8,204942.0
2022-11-30 09:35:00,284.79,285.91,282.52,282.82,172219.0,284.79,285.91,282.52,282.82,172219.0
2022-11-30 09:40:00,282.82,283.1,280.66,282.13,89248.0,282.82,283.1,280.66,282.13,89248.0
2022-11-30 09:45:00,281.71,281.83,280.47,280.69,66379.0,281.71,281.83,280.47,280.69,66379.0
2022-11-30 09:50:00,280.81,281.74,280.54,281.34,40298.0,280.81,281.74,280.54,281.34,40298.0
2022-11-30 09:55:00,281.63,282.45,281.24,281.62,54680.0,281.63,282.45,281.24,281.62,54680.0
2022-11-30 10:00:00,281.56,282.99,280.41,282.76,75616.0,281.56,282.99,280.41,282.76,75616.0
2022-11-30 10:05:00,282.95,284.7,282.85,283.9,82623.0,282.95,284.7,282.85,283.9,82623.0
2022-11-30 10:10:00,283.8,284.65,283.34,284.21,82984.0,283.8,284.65,283.34,284.21,82984.0
2022-11-30 10:15:00,284.21,284.4,283.05,283.56,56396.0,284.21,284.4,283.05,283.56,56396.0
2022-11-30 10:20:00,283.52,284.75,283.51,284.64,52561.0,283.52,284.75,283.51,284.64,52561.0
2022-11-30 10:25:00,284.53,284.7,283.64,284.37,33657.0,284.53,284.7,283.64,284.37,33657.0
2022-11-30 10:30:00,284.43,284.82,283.9,284.34,46343.0,284.43,284.82,283.9,284.34,46343.0
2022-11-30 10:35:00,284.34,284.75,284.22,284.6,66505.0,284.34,284.75,284.22,284.6,66505.0
2022-11-30 10:40:00,284.55,285.04,283.75,283.75,61054.0,284.55,285.04,283.75,283.75,61054.0
2022-11-30 10:45:00,283.77,285.25,283.61,284.85,51524.0,283.77,285.25,283.61,284.85,51524.0
2022-11-30 10:50:00,284.66,285.22,284.55,284.76,35763.0,284.66,285.22,284.55,284.76,35763.0
2022-11-30 10:55:00,284.73,286.34,284.73,286.13,96403.0,284.73,286.34,284.73,286.13,96403.0
2022-11-30 11:00:00,286.18,286.59,285.02,285.29,92224.0,286.18,286.59,285.02,285.29,92224.0
2022-11-30 11:05:00,285.18,286.32,285.17,286.03,53506.0,285.18,286.32,285.17,286.03,53506.0
2022-11-30 11:10:00,286.07,286.92,285.93,286.72,54199.0,286.07,286.92,285.93,286.72,54199.0
2022-11-30 11:15:00,286.69,287.59,286.68,287.51,68290.0,286.69,287.59,286.68,287.51,68290.0
2022-11-30 11:20:00,287.55,287.94,287.12,287.37,83446.0,287.55,287.94,287.12,287.37,83446.0
2022-11-30 11:25:00,287.28,288.35,287.22,288.05,59755.0,287.28,288.35,287.22,288.05,59755.0
2022-11-30 11:30:00,288.13,289.28,287.91,289.28,114649.0,288.13,289.28,287.91,289.28,114649.0
2022-11-30 11:35:00,289.23,289.65,289.09,289.4,100298.0,289.23,289.65,289.09,289.4,100298.0
2022-11-30 11:40:00,289.44,290.6,289.44,290.46,127923.0,289.44,290.6,289.44,290.46,127923.0
2022-11-30 11:45:00,290.45,291.57,289.78,291.44,137015.0,290.45,291.57,289.78,291.44,137015.0
2022-11-30 11:50:00,291.38,292.08,290.78,290.85,131756.0,291.38,292.08,290.78,290.85,131756.0
2022-11-30 11:55:00,290.85,291.59,290.11,290.7,113546.0,290.85,291.59,290.11,290.7,113546.0
2022-11-30 12:00:00,290.68,290.82,290.32,290.5,41751.0,290.68,290.82,290.32,290.5,41751.0
2022-11-30 12:05:00,290.58,290.8,289.8,289.96,80889.0,290.58,290.8,289.8,289.96,80889.0
2022-11-30 12:10:00,289.9,290.43,289.65,289.88,61553.0,289.9,290.43,289.65,289.88,61553.0
2022-11-30 12:15:00,289.83,290.23,288.61,288.73,102310.0,289.83,290.23,288.61,288.73,102310.0
2022-11-30 12:20:00,288.74,288.97,288.22,288.76,62484.0,288.74,288.97,288.22,288.76,62484.0
2022-11-30 12:25:00,288.8,289.18,288.66,289.03,41966.0,288.8,289.18,288.66,289.03,41966.0
2022-11-30 12:30:00,289.11,289.79,288.82,289.58,82000.0,289.11,289.79,288.82,289.58,82000.0
2022-11-30 12:35:00,289.58,289.61,288.6,288.95,50923.0,289.58,289.61,288.6,288.95,50923.0
2022-11-30 12:40:00,288.98,289.44,288.86,289.11,43672.0,288.98,289.44,288.86,289.11,43672.0
2022-11-30 12:45:00,289.1,289.68,288.96,289.68,42418.0,289.1,289.68,288.96,289.68,42418.0
2022-11-30 12:50:00,289.7,290.35,289.7,290.23,59854.0,289.7,290.35,289.7,290.23,59854.0
2022-11-30 12:55:00,290.22,290.68,289.53,289.77,77891.0,290.22,290.68,289.53,289.77,77891.0
2022-11-30 13:00:00,289.7,290.2,289.56,290.13,46954.0,289.7,290.2,289.56,290.13,46954.0
2022-11-30 13:05:00,290.06,290.3,289.94,290.23,42185.0,290.06,290.3,289.94,290.23,42185.0
2022-11-30 13:10:00,290.24,290.57,290.02,290.49,35322.0,290.24,290.57,290.02,290.49,35322.0
2022-11-30 13:15:00,290.53,290.73,290.31,290.5,49667.0,290.53,290.73,290.31,290.5,49667.0
2022-11-30 13:20:00,290.5,290.89,290.35,290.67,49151.0,290.5,290.89,290.35,290.67,49151.0
2022-11-30 13:25:00,290.69,290.91,290.14,290.22,44613.0,290.69,290.91,290.14,290.22,44613.0
2022-11-30 13:30:00,290.25,293.71,289.45,292.13,171236.0,290.25,293.71,289.45,292.13,171236.0
2022-11-30 13:35:00,292.34,295.29,292.27,294.73,164837.0,292.34,295.29,292.27,294.73,164837.0
2022-11-30 13:40:00,294.84,294.99,294.02,294.88,117439.0,294.84,294.99,294.02,294.88,117439.0
2022-11-30 13:45:00,294.87,295.29,293.34,294.96,142910.0,294.87,295.29,293.34,294.96,142910.0
2022-11-30 13:50:00,294.86,295.42,294.69,295.35,128807.0,294.86,295.42,294.69,295.35,128807.0
2022-11-30 13:55:00,295.5,298.26,295.34,297.68,218145.0,295.5,298.26,295.34,297.68,218145.0
2022-11-30 14:00:00,297.57,299.51,297.56,299.31,219535.0,297.57,299.51,297.56,299.31,219535.0
2022-11-30 14:05:00,299.22,300.44,299.22,299.3,201216.0,299.22,300.44,299.22,299.3,201216.0
2022-11-30 14:10:00,299.37,300.76,299.22,300.71,114710.0,299.37,300.76,299.22,300.71,114710.0
2022-11-30 14:15:00,300.74,303.59,300.67,303.33,284373.0,300.74,303.59,300.67,303.33,284373.0
2022-11-30 14:20:00,303.45,304.64,302.8,304.31,213439.0,303.45,304.64,302.8,304.31,213439.0
2022-11-30 14:25:00,304.31,305.19,303.87,304.37,242478.0,304.31,305.19,303.87,304.37,242478.0
2022-11-30 14:30:00,304.42,305.04,303.4,304.36,248717.0,304.42,305.04,303.4,304.36,248717.0
2022-11-30 14:35:00,304.21,304.82,303.56,303.77,133768.0,304.21,304.82,303.56,303.77,133768.0
2022-11-30 14:40:00,303.89,303.98,303.22,303.53,126612.0,303.89,303.98,303.22,303.53,126612.0
2022-11-30 14:45:00,303.47,304.43,302.92,304.4,139774.0,303.47,304.43,302.92,304.4,139774.0
2022-11-30 14:50:00,304.35,305.94,304.15,305.27,166278.0,304.35,305.94,304.15,305.27,166278.0
2022-11-30 14:55:00,305.31,305.61,304.61,305.4,141658.0,305.31,305.61,304.61,305.4,141658.0
2022-11-30 15:00:00,305.38,305.83,304.75,305.61,99371.0,305.38,305.83,304.75,305.61,99371.0
2022-11-30 15:05:00,305.59,306.1,305.18,305.7,110983.0,305.59,306.1,305.18,305.7,110983.0
2022-11-30 15:10:00,305.67,306.21,305.3,305.74,112319.0,305.67,306.21,305.3,305.74,112319.0
2022-11-30 15:15:00,305.84,306.19,305.49,305.77,115367.0,305.84,306.19,305.49,305.77,115367.0
2022-11-30 15:20:00,305.74,306.31,305.7,306.03,118738.0,305.74,306.31,305.7,306.03,118738.0
2022-11-30 15:25:00,306.03,306.74,306.0,306.63,135386.0,306.03,306.74,306.0,306.63,135386.0
2022-11-30 15:30:00,306.59,307.67,306.56,307.42,178859.0,306.59,307.67,306.56,307.42,178859.0
2022-11-30 15:35:00,307.39,308.19,307.0,307.08,231316.0,307.39,308.19,307.0,307.08,231316.0
2022-11-30 15:40:00,307.01,308.25,306.7,307.8,246295.0,307.01,308.25,306.7,307.8,246295.0
2022-11-30 15:45:00,307.85,308.22,307.41,307.41,190689.0,307.85,308.22,307.41,307.41,190689.0
2022-11-30 15:50:00,307.34,307.37,304.99,305.15,504483.0,307.34,307.37,304.99,305.15,504483.0
2022-11-30 15:55:00,305.11,308.26,305.11,305.47,622793.0,305.11,308.26,305.11,305.47,622793.0
2022-12-01 09:30:00,303.99,311.0,303.03,309.83,435449.0,303.99,311.0,303.03,309.83,435449.0
2022-12-01 09:35:00,309.77,312.92,308.88,312.49,368764.0,309.77,312.92,308.88,312.49,368764.0
2022-12-01 09:40:00,312.37,313.49,310.16,312.49,287919.0,312.37,313.49,310.16,312.49,287919.0
2022-12-01 09:45:00,312.51,314.2,311.72,313.94,238194.0,312.51,314.2,311.72,313.94,238194.0
2022-12-01 09:50:00,313.82,314.92,313.06,314.4,188253.0,313.82,314.92,313.06,314.4,188253.0
2022-12-01 09:55:00,314.12,318.62,314.02,317.12,373751.0,314.12,318.62,314.02,317.12,373751.0
2022-12-01 10:00:00,317.29,319.8,316.33,319.14,367794.0,317.29,319.8,316.33,319.14,367794.0
2022-12-01 10:05:00,318.9,319.0,317.2,317.31,268954.0,318.9,319.0,317.2,317.31,268954.0
2022-12-01 10:10:00,317.32,317.69,311.76,312.9,413807.0,317.32,317.69,311.76,312.9,413807.0
2022-12-01 10:15:00,312.84,314.15,312.4,313.32,252387.0,312.84,314.15,312.4,313.32,252387.0
2022-12-01 10:20:00,313.42,314.67,312.9,313.34,188741.0,313.42,314.67,312.9,313.34,188741.0
2022-12-01 10:25:00,313.2,314.99,312.44,314.3,223398.0,313.2,314.99,312.44,314.3,223398.0
2022-12-01 10:30:00,314.18,316.4,313.57,316.23,222343.0,314.18,316.4,313.57,316.23,222343.0
2022-12-01 10:35:00,316.16,316.8,315.47,316.72,178869.0,316.16,316.8,315.47,316.72,178869.0
2022-12-01 10:40:00,316.57,317.18,315.7,316.52,169282.0,316.57,317.18,315.7,316.52,169282.0
2022-12-01 10:45:00,316.58,317.16,315.86,317.11,130500.0,316.58,317.16,315.86,317.11,130500.0
2022-12-01 10:50:00,317.09,317.86,316.4,316.55,201250.0,317.09,317.86,316.4,316.55,201250.0
2022-12-01 10:55:00,316.64,319.04,316.3,318.95,210815.0,316.64,319.04,316.3,318.95,210815.0
2022-12-01 11:00:00,318.95,319.0,317.55,317.59,138728.0,318.95,319.0,317.55,317.59,138728.0
2022-12-01 11:05:00,317.59,317.63,316.32,317.09,133989.0,317.59,317.63,316.32,317.09,133989.0
2022-12-01 11:10:00,317.15,317.23,315.32,315.36,130240.0,317.15,317.23,315.32,315.36,130240.0
2022-12-01 11:15:00,315.46,315.69,313.55,314.2,177761.0,315.46,315.69,313.55,314.2,177761.0
2022-12-01 11:20:00,314.2,315.6,314.11,315.07,114153.0,314.2,315.6,314.11,315.07,114153.0
2022-12-01 11:25:00,315.07,315.46,314.19,314.19,63263.0,315.07,315.46,314.19,314.19,63263.0
2022-12-01 11:30:00,314.18,316.47,314.17,316.41,88745.0,314.18,316.47,314.17,316.41,88745.0
2022-12-01 11:35:00,316.47,316.9,315.54,316.21,113416.0,316.47,316.9,315.54,316.21,113416.0
2022-12-01 11:40:00,316.15,316.95,315.85,316.37,92425.0,316.15,316.95,315.85,316.37,92425.0
2022-12-01 11:45:00,316.44,316.71,315.58,315.66,39126.0,316.44,316.71,315.58,315.66,39126.0
2022-12-01 11:50:00,315.69,316.97,315.5,316.47,93626.0,315.69,316.97,315.5,316.47,93626.0
2022-12-01 11:55:00,316.54,317.43,316.34,317.16,119788.0,316.54,317.43,316.34,317.16,119788.0
2022-12-01 12:00:00,317.27,317.6,315.02,315.16,129303.0,317.27,317.6,315.02,315.16,129303.0
2022-12-01 12:05:00,315.19,315.26,314.57,315.15,98779.0,315.19,315.26,314.57,315.15,98779.0
2022-12-01 12:10:00,315.09,315.86,314.59,315.03,93907.0,315.09,315.86,314.59,315.03,93907.0
2022-12-01 12:15:00,314.86,315.33,314.59,314.66,64017.0,314.86,315.33,314.59,314.66,64017.0
2022-12-01 12:20:00,314.78,315.68,314.64,315.22,46119.0,314.78,315.68,314.64,315.22,46119.0
2022-12-01 12:25:00,315.25,316.0,315.03,315.66,61018.0,315.25,316.0,315.03,315.66,61018.0
2022-12-01 12:30:00,315.66,316.69,315.47,316.51,79211.0,315.66,316.69,315.47,316.51,79211.0
2022-12-01 12:35:00,316.43,316.71,316.24,316.65,33710.0,316.43,316.71,316.24,316.65,33710.0
2022-12-01 12:40:00,316.59,317.14,316.03,316.48,62988.0,316.59,317.14,316.03,316.48,62988.0
2022-12-01 12:45:00,316.48,316.69,315.89,316.17,63166.0,316.48,316.69,315.89,316.17,63166.0
2022-12-01 12:50:00,316.1,316.9,316.03,316.69,51468.0,316.1,316.9,316.03,316.69,51468.0
2022-12-01 12:55:00,316.57,316.98,316.42,316.85,68266.0,316.57,316.98,316.42,316.85,68266.0
2022-12-01 13:00:00,316.87,317.66,316.75,316.84,88285.0,316.87,317.66,316.75,316.84,88285.0
2022-12-01 13:05:00,317.0,317.9,316.8,317.37,84569.0,317.0,317.9,316.8,317.37,84569.0
2022-12-01 13:10:00,317.36,317.83,317.11,317.64,68701.0,317.36,317.83,317.11,317.64,68701.0
2022-12-01 13:15:00,317.64,317.69,314.75,315.19,135859.0,317.64,317.69,314.75,315.19,135859.0
2022-12-01 13:20:00,315.22,315.8,315.12,315.67,50341.0,315.22,315.8,315.12,315.67,50341.0
2022-12-01 13:25:00,315.75,316.12,315.43,315.9,43014.0,315.75,316.12,315.43,315.9,43014.0
2022-12-01 13:30:00,315.91,316.67,315.8,316.25,63372.0,315.91,316.67,315.8,316.25,63372.0
2022-12-01 13:35:00,316.35,316.99,316.35,316.43,26553.0,316.35,316.99,316.35,316.43,26553.0
2022-12-01 13:40:00,316.45,316.94,316.29,316.87,33043.0,316.45,316.94,316.29,316.87,33043.0
2022-12-01 13:45:00,316.81,317.12,316.16,316.65,48974.0,316.81,317.12,316.16,316.65,48974.0
2022-12-01 13:50:00,316.68,316.99,316.27,316.41,33553.0,316.68,316.99,316.27,316.41,33553.0
2022-12-01 13:55:00,316.51,317.21,316.26,317.0,67340.0,316.51,317.21,316.26,317.0,67340.0
2022-12-01 14:00:00,317.16,317.25,316.5,316.7,41367.0,317.16,317.25,316.5,316.7,41367.0
2022-12-01 14:05:00,316.7,317.24,316.7,317.1,36265.0,316.7,317.24,316.7,317.1,36265.0
2022-12-01 14:10:00,317.09,317.52,316.86,317.45,52519.0,317.09,317.52,316.86,317.45,52519.0
2022-12-01 14:15:00,317.45,318.0,317.21,317.72,82772.0,317.45,318.0,317.21,317.72,82772.0
2022-12-01 14:20:00,317.72,318.02,317.49,317.91,75885.0,317.72,318.02,317.49,317.91,75885.0
2022-12-01 14:25:00,318.01,318.24,317.53,317.81,82164.0,318.01,318.24,317.53,317.81,82164.0
2022-12-01 14:30:00,317.82,318.18,317.24,318.13,56491.0,317.82,318.18,317.24,318.13,56491.0
2022-12-01 14:35:00,318.13,318.39,317.92,318.07,42336.0,318.13,318.39,317.92,318.07,42336.0
2022-12-01 14:40:00,318.1,318.18,317.43,317.47,59774.0,318.1,318.18,317.43,317.47,59774.0
2022-12-01 14:45:00,317.5,317.86,317.25,317.83,67043.0,317.5,317.86,317.25,317.83,67043.0
2022-12-01 14:50:00,317.89,318.54,317.75,318.17,84281.0,317.89,318.54,317.75,318.17,84281.0
2022-12-01 14:55:00,318.09,318.45,317.8,318.45,58684.0,318.09,318.45,317.8,318.45,58684.0
2022-12-01 15:00:00,318.4,318.55,317.94,318.17,71451.0,318.4,318.55,317.94,318.17,71451.0
2022-12-01 15:05:00,318.22,319.57,318.22,319.03,133348.0,318.22,319.57,318.22,319.03,133348.0
2022-12-01 15:10:00,319.04,319.22,318.74,319.01,89545.0,319.04,319.22,318.74,319.01,89545.0
2022-12-01 15:15:00,319.02,319.23,317.75,317.95,105494.0,319.02,319.23,317.75,317.95,105494.0
2022-12-01 15:20:00,317.93,318.08,317.68,318.03,78602.0,317.93,318.08,317.68,318.03,78602.0
2022-12-01 15:25:00,318.09,318.4,317.74,318.24,80293.0,318.09,318.4,317.74,318.24,80293.0
2022-12-01 15:30:00,318.21,318.77,318.21,318.69,76844.0,318.21,318.77,318.21,318.69,76844.0
2022-12-01 15:35:00,318.69,319.16,318.2,318.73,122118.0,318.69,319.16,318.2,318.73,122118.0
2022-12-01 15:40:00,318.73,318.91,318.35,318.7,103207.0,318.73,318.91,318.35,318.7,103207.0
2022-12-01 15:45:00,318.56,318.75,317.35,317.72,156411.0,318.56,318.75,317.35,317.72,156411.0
2022-12-01 15:50:00,317.76,318.29,316.41,316.45,217370.0,317.76,318.29,316.41,316.45,217370.0
2022-12-01 15:55:00,316.47,317.56,316.45,316.88,386655.0,316.47,317.56,316.45,316.88,386655.0
2022-12-02 09:30:00,310.49,314.79,310.0,313.44,375048.0,310.49,314.79,310.0,313.44,375048.0
2022-12-02 09:35:00,313.46,314.02,311.89,312.72,133169.0,313.46,314.02,311.89,312.72,133169.0
2022-12-02 09:40:00,312.65,314.88,311.53,313.94,290379.0,312.65,314.88,311.53,313.94,290379.0
2022-12-02 09:45:00,313.72,314.9,311.42,311.74,156934.0,313.72,314.9,311.42,311.74,156934.0
2022-12-02 09:50:00,311.65,314.08,311.17,313.22,174051.0,311.65,314.08,311.17,313.22,174051.0
2022-12-02 09:55:00,313.5,317.49,313.37,317.0,309324.0,313.5,317.49,313.37,317.0,309324.0
2022-12-02 10:00:00,316.86,318.6,316.74,317.13,276809.0,316.86,318.6,316.74,317.13,276809.0
2022-12-02 10:05:00,317.15,319.1,316.68,318.67,279688.0,317.15,319.1,316.68,318.67,279688.0
2022-12-02 10:10:00,318.7,321.72,318.57,320.87,376532.0,318.7,321.72,318.57,320.87,376532.0
2022-12-02 10:15:00,320.79,321.99,320.23,320.42,207535.0,320.79,321.99,320.23,320.42,207535.0
2022-12-02 10:20:00,320.61,320.74,318.27,319.18,197149.0,320.61,320.74,318.27,319.18,197149.0
2022-12-02 10:25:00,319.2,319.78,318.0,318.39,155004.0,319.2,319.78,318.0,318.39,155004.0
2022-12-02 10:30:00,318.35,320.0,317.5,319.63,189552.0,318.35,320.0,317.5,319.63,189552.0
2022-12-02 10:35:00,319.63,320.06,318.3,318.74,145140.0,319.63,320.06,318.3,318.74,145140.0
2022-12-02 10:40:00,318.88,320.05,318.52,319.77,103410.0,318.88,320.05,318.52,319.77,103410.0
2022-12-02 10:45:00,319.77,321.57,319.18,320.95,199255.0,319.77,321.57,319.18,320.95,199255.0
2022-12-02 10:50:00,321.09,321.47,320.57,321.14,112007.0,321.09,321.47,320.57,321.14,112007.0
2022-12-02 10:55:00,321.07,321.07,319.01,319.15,110129.0,321.07,321.07,319.01,319.15,110129.0
2022-12-02 11:00:00,319.15,319.4,318.01,318.29,186737.0,319.15,319.4,318.01,318.29,186737.0
2022-12-02 11:05:00,318.41,318.44,316.92,316.97,112378.0,318.41,318.44,316.92,316.97,112378.0
2022-12-02 11:10:00,317.05,317.07,316.16,316.85,174384.0,317.05,317.07,316.16,316.85,174384.0
2022-12-02 11:15:00,316.85,317.22,315.15,315.87,173833.0,316.85,317.22,315.15,315.87,173833.0
2022-12-02 11:20:00,315.84,317.38,315.67,317.3,72677.0,315.84,317.38,315.67,317.3,72677.0
2022-12-02 11:25:00,317.4,317.96,317.11,317.63,88702.0,317.4,317.96,317.11,317.63,88702.0
2022-12-02 11:30:00,317.63,317.9,316.31,317.19,60981.0,317.63,317.9,316.31,317.19,60981.0
2022-12-02 11:35:00,317.11,318.78,317.1,318.1,114229.0,317.11,318.78,317.1,318.1,114229.0
2022-12-02 11:40:00,318.1,319.06,318.05,319.06,72384.0,318.1,319.06,318.05,319.06,72384.0
2022-12-02 11:45:00,319.1,319.99,319.09,319.34,120771.0,319.1,319.99,319.09,319.34,120771.0
2022-12-02 11:50:00,319.35,319.5,318.72,319.17,75283.0,319.35,319.5,318.72,319.17,75283.0
2022-12-02 11:55:00,319.03,319.88,318.37,318.43,80045.0,319.03,319.88,318.37,318.43,80045.0
2022-12-02 12:00:00,318.33,318.72,317.76,318.19,88405.0,318.33,318.72,317.76,318.19,88405.0
2022-12-02 12:05:00,318.18,319.23,317.96,318.77,52042.0,318.18,319.23,317.96,318.77,52042.0
2022-12-02 12:10:00,318.77,320.6,318.76,320.35,111890.0,318.77,320.6,318.76,320.35,111890.0
2022-12-02 12:15:00,320.29,320.45,319.59,319.74,94946.0,320.29,320.45,319.59,319.74,94946.0
2022-12-02 12:20:00,319.68,319.94,318.36,318.46,63440.0,319.68,319.94,318.36,318.46,63440.0
2022-12-02 12:25:00,318.51,318.86,318.22,318.25,42856.0,318.51,318.86,318.22,318.25,42856.0
2022-12-02 12:30:00,318.1,318.46,318.07,318.28,38087.0,318.1,318.46,318.07,318.28,38087.0
2022-12-02 12:35:00,318.28,318.34,317.01,317.12,65183.0,318.28,318.34,317.01,317.12,65183.0
2022-12-02 12:40:00,317.05,317.82,317.0,317.74,50957.0,317.05,317.82,317.0,317.74,50957.0
2022-12-02 12:45:00,317.73,318.33,317.55,318.3,63850.0,317.73,318.33,317.55,318.3,63850.0
2022-12-02 12:50:00,318.31,319.47,318.05,318.87,92580.0,318.31,319.47,318.05,318.87,92580.0
2022-12-02 12:55:00,318.81,318.88,317.93,318.11,49555.0,318.81,318.88,317.93,318.11,49555.0
2022-12-02 13:00:00,317.88,318.65,317.53,317.73,60813.0,317.88,318.65,317.53,317.73,60813.0
2022-12-02 13:05:00,317.66,317.67,316.5,316.56,92792.0,317.66,317.67,316.5,316.56,92792.0
2022-12-02 13:10:00,316.51,317.76,316.33,317.44,78605.0,316.51,317.76,316.33,317.44,78605.0
2022-12-02 13:15:00,317.57,318.04,317.24,317.87,37232.0,317.57,318.04,317.24,317.87,37232.0
2022-12-02 13:20:00,317.81,318.57,317.78,318.1,40329.0,317.81,318.57,317.78,318.1,40329.0
2022-12-02 13:25:00,318.01,318.8,317.99,318.61,49372.0,318.01,318.8,317.99,318.61,49372.0
2022-12-02 13:30:00,318.52,318.65,317.67,317.89,47367.0,318.52,318.65,317.67,317.89,47367.0
2022-12-02 13:35:00,317.9,318.15,317.63,318.09,24676.0,317.9,318.15,317.63,318.09,24676.0
2022-12-02 13:40:00,318.15,319.0,318.12,318.89,57286.0,318.15,319.0,318.12,318.89,57286.0
2022-12-02 13:45:00,318.89,319.25,318.63,318.63,57957.0,318.89,319.25,318.63,318.63,57957.0
2022-12-02 13:50:00,318.65,318.96,318.59,318.62,27808.0,318.65,318.96,318.59,318.62,27808.0
2022-12-02 13:55:00,318.58,318.58,317.49,318.03,67192.0,318.58,318.58,317.49,318.03,67192.0
2022-12-02 14:00:00,318.04,318.72,317.85,318.62,30265.0,318.04,318.72,317.85,318.62,30265.0
2022-12-02 14:05:00,318.68,318.77,317.87,318.49,37628.0,318.68,318.77,317.87,318.49,37628.0
2022-12-02 14:10:00,318.5,318.55,318.05,318.55,17651.0,318.5,318.55,318.05,318.55,17651.0
2022-12-02 14:15:00,318.53,319.0,318.42,318.5,38147.0,318.53,319.0,318.42,318.5,38147.0
2022-12-02 14:20:00,318.56,318.9,317.97,318.12,56290.0,318.56,318.9,317.97,318.12,56290.0
2022-12-02 14:25:00,318.15,318.21,317.45,317.66,56343.0,318.15,318.21,317.45,317.66,56343.0
2022-12-02 14:30:00,317.6,319.15,317.54,319.07,96417.0,317.6,319.15,317.54,319.07,96417.0
2022-12-02 14:35:00,318.98,318.98,318.04,318.18,36528.0,318.98,318.98,318.04,318.18,36528.0
2022-12-02 14:40:00,318.14,318.46,317.76,318.24,38752.0,318.14,318.46,317.76,318.24,38752.0
2022-12-02 14:45:00,318.16,318.93,318.15,318.82,42788.0,318.16,318.93,318.15,318.82,42788.0
2022-12-02 14:50:00,318.78,319.61,318.61,319.45,95996.0,318.78,319.61,318.61,319.45,95996.0
2022-12-02 14:55:00,319.53,320.07,319.27,320.06,102983.0,319.53,320.07,319.27,320.06,102983.0
2022-12-02 15:00:00,320.02,320.46,319.41,320.31,80998.0,320.02,320.46,319.41,320.31,80998.0
2022-12-02 15:05:00,320.27,320.61,320.01,320.55,74218.0,320.27,320.61,320.01,320.55,74218.0
2022-12-02 15:10:00,320.51,321.24,320.29,321.21,105938.0,320.51,321.24,320.29,321.21,105938.0
2022-12-02 15:15:00,321.25,321.7,321.03,321.37,114226.0,321.25,321.7,321.03,321.37,114226.0
2022-12-02 15:20:00,321.4,321.98,320.9,321.31,133433.0,321.4,321.98,320.9,321.31,133433.0
2022-12-02 15:25:00,321.34,321.58,320.65,320.98,110537.0,321.34,321.58,320.65,320.98,110537.0
2022-12-02 15:30:00,320.95,321.0,320.6,320.79,91609.0,320.95,321.0,320.6,320.79,91609.0
2022-12-02 15:35:00,320.66,320.71,319.69,320.26,98439.0,320.66,320.71,319.69,320.26,98439.0
2022-12-02 15:40:00,320.23,320.23,319.67,319.75,64636.0,320.23,320.23,319.67,319.75,64636.0
2022-12-02 15:45:00,319.72,319.88,319.17,319.59,84476.0,319.72,319.88,319.17,319.59,84476.0
2022-12-02 15:50:00,319.7,320.35,319.57,320.04,101077.0,319.7,320.35,319.57,320.04,101077.0
2022-12-02 15:55:00,320.13,320.74,320.07,320.56,214808.0,320.13,320.74,320.07,320.56,214808.0
2022-12-05 09:30:00,316.46,320.77,316.07,320.08,314641.0,316.46,320.77,316.07,320.08,314641.0
2022-12-05 09:35:00,320.04,322.77,319.71,321.18,249447.0,320.04,322.77,319.71,321.18,249447.0
2022-12-05 09:40:00,321.2,321.2,319.1,320.09,140522.0,321.2,321.2,319.1,320.09,140522.0
2022-12-05 09:45:00,320.51,322.34,319.13,321.93,166450.0,320.51,322.34,319.13,321.93,166450.0
2022-12-05 09:50:00,321.91,322.0,319.61,319.97,120640.0,321.91,322.0,319.61,319.97,120640.0
2022-12-05 09:55:00,320.02,320.6,319.38,320.56,95242.0,320.02,320.6,319.38,320.56,95242.0
2022-12-05 10:00:00,320.37,320.46,317.87,318.55,166978.0,320.37,320.46,317.87,318.55,166978.0
2022-12-05 10:05:00,318.7,319.0,317.74,318.53,81442.0,318.7,319.0,317.74,318.53,81442.0
2022-12-05 10:10:00,318.43,320.45,318.43,319.87,106457.0,318.43,320.45,318.43,319.87,106457.0
2022-12-05 10:15:00,319.8,320.15,317.95,318.53,94158.0,319.8,320.15,317.95,318.53,94158.0
2022-12-05 10:20:00,318.43,319.1,317.8,318.75,94842.0,318.43,319.1,317.8,318.75,94842.0
2022-12-05 10:25:00,318.8,319.32,318.2,318.41,64408.0,318.8,319.32,318.2,318.41,64408.0
2022-12-05 10:30:00,318.42,318.92,317.84,318.74,131715.0,318.42,318.92,317.84,318.74,131715.0
2022-12-05 10:35:00,318.67,320.7,318.59,320.5,105938.0,318.67,320.7,318.59,320.5,105938.0
2022-12-05 10:40:00,320.55,321.56,320.18,321.13,107328.0,320.55,321.56,320.18,321.13,107328.0
2022-12-05 10:45:00,321.08,321.11,320.29,320.8,54059.0,321.08,321.11,320.29,320.8,54059.0
2022-12-05 10:50:00,320.79,320.88,318.8,318.93,68977.0,320.79,320.88,318.8,318.93,68977.0
2022-12-05 10:55:00,318.93,319.72,318.76,319.46,72084.0,318.93,319.72,318.76,319.46,72084.0
2022-12-05 11:00:00,319.56,319.67,318.91,319.12,54365.0,319.56,319.67,318.91,319.12,54365.0
2022-12-05 11:05:00,319.32,319.73,318.91,318.95,52268.0,319.32,319.73,318.91,318.95,52268.0
2022-12-05 11:10:00,319.12,319.69,318.9,319.17,24382.0,319.12,319.69,318.9,319.17,24382.0
2022-12-05 11:15:00,319.15,319.5,318.85,319.11,44256.0,319.15,319.5,318.85,319.11,44256.0
2022-12-05 11:20:00,319.12,319.38,317.36,317.46,74364.0,319.12,319.38,317.36,317.46,74364.0
2022-12-05 11:25:00,317.44,317.9,317.38,317.77,61169.0,317.44,317.9,317.38,317.77,61169.0
2022-12-05 11:30:00,317.8,318.07,317.38,317.43,70210.0,317.8,318.07,317.38,317.43,70210.0
2022-12-05 11:35:00,317.43,317.43,315.86,316.23,125560.0,317.43,317.43,315.86,316.23,125560.0
2022-12-05 11:40:00,316.36,317.95,316.32,317.38,38869.0,316.36,317.95,316.32,317.38,38869.0
2022-12-05 11:45:00,317.49,318.0,317.32,317.81,31849.0,317.49,318.0,317.32,317.81,31849.0
2022-12-05 11:50:00,317.82,318.06,317.39,317.53,44729.0,317.82,318.06,317.39,317.53,44729.0
2022-12-05 11:55:00,317.54,317.58,316.94,317.07,56859.0,317.54,317.58,316.94,317.07,56859.0
2022-12-05 12:00:00,317.0,317.5,316.9,316.97,82817.0,317.0,317.5,316.9,316.97,82817.0
2022-12-05 12:05:00,316.97,317.03,316.41,316.86,48873.0,316.97,317.03,316.41,316.86,48873.0
2022-12-05 12:10:00,316.71,317.15,316.27,316.99,43689.0,316.71,317.15,316.27,316.99,43689.0
2022-12-05 12:15:00,316.8,317.56,316.8,317.25,48102.0,316.8,317.56,316.8,317.25,48102.0
2022-12-05 12:20:00,317.16,317.6,317.0,317.44,35202.0,317.16,317.6,317.0,317.44,35202.0
2022-12-05 12:25:00,317.41,317.87,317.05,317.12,35784.0,317.41,317.87,317.05,317.12,35784.0
2022-12-05 12:30:00,317.02,317.02,316.53,316.86,63102.0,317.02,317.02,316.53,316.86,63102.0
2022-12-05 12:35:00,316.85,316.96,316.49,316.56,65923.0,316.85,316.96,316.49,316.56,65923.0
2022-12-05 12:40:00,316.55,316.79,316.28,316.32,43076.0,316.55,316.79,316.28,316.32,43076.0
2022-12-05 12:45:00,316.3,316.94,316.26,316.5,51570.0,316.3,316.94,316.26,316.5,51570.0
2022-12-05 12:50:00,316.54,316.72,315.87,316.12,59265.0,316.54,316.72,315.87,316.12,59265.0
2022-12-05 12:55:00,316.11,316.38,315.89,316.19,45861.0,316.11,316.38,315.89,316.19,45861.0
2022-12-05 13:00:00,316.15,316.61,315.85,315.99,52807.0,316.15,316.61,315.85,315.99,52807.0
2022-12-05 13:05:00,315.94,316.51,315.64,316.4,47001.0,315.94,316.51,315.64,316.4,47001.0
2022-12-05 13:10:00,316.49,317.04,316.38,316.98,38615.0,316.49,317.04,316.38,316.98,38615.0
2022-12-05 13:15:00,317.08,317.17,316.58,317.0,34562.0,317.08,317.17,316.58,317.0,34562.0
2022-12-05 13:20:00,317.03,317.03,316.0,316.34,69547.0,317.03,317.03,316.0,316.34,69547.0
2022-12-05 13:25:00,316.37,317.07,316.21,317.05,40456.0,316.37,317.07,316.21,317.05,40456.0
2022-12-05 13:30:00,317.08,317.59,316.81,317.44,46067.0,317.08,317.59,316.81,317.44,46067.0
2022-12-05 13:35:00,317.37,317.7,317.2,317.54,42066.0,317.37,317.7,317.2,317.54,42066.0
2022-12-05 13:40:00,317.49,318.16,317.09,317.12,61834.0,317.49,318.16,317.09,317.12,61834.0
2022-12-05 13:45:00,317.12,317.5,316.96,317.15,28951.0,317.12,317.5,316.96,317.15,28951.0
2022-12-05 13:50:00,317.27,317.28,315.35,315.38,53394.0,317.27,317.28,315.35,315.38,53394.0
2022-12-05 13:55:00,315.41,315.44,314.27,314.56,95914.0,315.41,315.44,314.27,314.56,95914.0
2022-12-05 14:00:00,314.51,314.78,313.85,313.99,57361.0,314.51,314.78,313.85,313.99,57361.0
2022-12-05 14:05:00,313.96,313.99,312.97,313.19,80330.0,313.96,313.99,312.97,313.19,80330.0
2022-12-05 14:10:00,313.25,314.29,313.05,314.16,88085.0,313.25,314.29,313.05,314.16,88085.0
2022-12-05 14:15:00,314.22,314.22,313.03,313.23,28329.0,314.22,314.22,313.03,313.23,28329.0
2022-12-05 14:20:00,313.19,313.34,312.09,312.76,48610.0,313.19,313.34,312.09,312.76,48610.0
2022-12-05 14:25:00,312.75,313.07,312.36,312.48,38842.0,312.75,313.07,312.36,312.48,38842.0
2022-12-05 14:30:00,312.4,312.46,311.5,311.61,38435.0,312.4,312.46,311.5,311.61,38435.0
2022-12-05 14:35:00,311.66,311.85,311.23,311.51,50473.0,311.66,311.85,311.23,311.51,50473.0
2022-12-05 14:40:00,311.51,311.98,310.92,311.89,46882.0,311.51,311.98,310.92,311.89,46882.0
2022-12-05 14:45:00,311.87,312.2,311.44,312.16,55745.0,311.87,312.2,311.44,312.16,55745.0
2022-12-05 14:50:00,312.17,312.58,311.98,312.28,35855.0,312.17,312.58,311.98,312.28,35855.0
2022-12-05 14:55:00,312.29,312.6,312.11,312.53,39220.0,312.29,312.6,312.11,312.53,39220.0
2022-12-05 15:00:00,312.45,312.59,311.97,312.07,49029.0,312.45,312.59,311.97,312.07,49029.0
2022-12-05 15:05:00,312.01,312.56,311.62,312.44,59419.0,312.01,312.56,311.62,312.44,59419.0
2022-12-05 15:10:00,312.38,312.43,311.97,312.24,34540.0,312.38,312.43,311.97,312.24,34540.0
2022-12-05 15:15:00,312.21,312.39,311.47,311.7,36691.0,312.21,312.39,311.47,311.7,36691.0
2022-12-05 15:20:00,311.64,312.13,311.44,311.93,38526.0,311.64,312.13,311.44,311.93,38526.0
2022-12-05 15:25:00,311.85,311.85,311.18,311.25,35475.0,311.85,311.85,311.18,311.25,35475.0
2022-12-05 15:30:00,311.22,312.0,311.22,311.98,41787.0,311.22,312.0,311.22,311.98,41787.0
2022-12-05 15:35:00,312.04,312.66,311.57,311.61,64075.0,312.04,312.66,311.57,311.61,64075.0
2022-12-05 15:40:00,311.59,312.0,311.44,311.93,53644.0,311.59,312.0,311.44,311.93,53644.0
2022-12-05 15:45:00,311.87,311.99,311.3,311.69,52564.0,311.87,311.99,311.3,311.69,52564.0
2022-12-05 15:50:00,311.72,312.38,311.27,312.15,97237.0,311.72,312.38,311.27,312.15,97237.0
2022-12-05 15:55:00,312.23,312.97,311.9,312.61,240250.0,312.23,312.97,311.9,312.61,240250.0
2022-12-06 09:30:00,311.0,313.23,310.32,310.8,180905.0,311.0,313.23,310.32,310.8,180905.0
2022-12-06 09:35:00,310.6,312.0,310.59,310.91,136865.0,310.6,312.0,310.59,310.91,136865.0
2022-12-06 09:40:00,311.0,311.15,308.04,308.35,157234.0,311.0,311.15,308.04,308.35,157234.0
2022-12-06 09:45:00,308.39,309.8,308.28,309.43,151658.0,308.39,309.8,308.28,309.43,151658.0
2022-12-06 09:50:00,309.49,310.1,308.72,308.86,101815.0,309.49,310.1,308.72,308.86,101815.0
2022-12-06 09:55:00,309.0,309.6,307.71,308.25,111926.0,309.0,309.6,307.71,308.25,111926.0
2022-12-06 10:00:00,308.28,308.83,307.14,307.51,133819.0,308.28,308.83,307.14,307.51,133819.0
2022-12-06 10:05:00,307.5,307.65,305.3,305.5,189261.0,307.5,307.65,305.3,305.5,189261.0
2022-12-06 10:10:00,305.5,306.7,305.04,306.05,142356.0,305.5,306.7,305.04,306.05,142356.0
2022-12-06 10:15:00,305.94,306.22,305.17,305.7,99260.0,305.94,306.22,305.17,305.7,99260.0
2022-12-06 10:20:00,305.71,306.56,305.48,306.47,98253.0,305.71,306.56,305.48,306.47,98253.0
2022-12-06 10:25:00,306.49,306.56,304.64,304.74,103805.0,306.49,306.56,304.64,304.74,103805.0
2022-12-06 10:30:00,304.7,305.01,303.77,304.69,109533.0,304.7,305.01,303.77,304.69,109533.0
2022-12-06 10:35:00,304.78,305.45,303.62,303.83,78784.0,304.78,305.45,303.62,303.83,78784.0
2022-12-06 10:40:00,303.91,305.12,303.13,305.12,78042.0,303.91,305.12,303.13,305.12,78042.0
2022-12-06 10:45:00,305.06,306.44,304.77,306.0,94230.0,305.06,306.44,304.77,306.0,94230.0
2022-12-06 10:50:00,305.93,306.2,305.6,305.7,96628.0,305.93,306.2,305.6,305.7,96628.0
2022-12-06 10:55:00,305.65,305.78,304.71,305.17,103934.0,305.65,305.78,304.71,305.17,103934.0
2022-12-06 11:00:00,305.14,306.26,304.89,305.9,66232.0,305.14,306.26,304.89,305.9,66232.0
2022-12-06 11:05:00,305.86,307.0,305.85,306.47,72632.0,305.86,307.0,305.85,306.47,72632.0
2022-12-06 11:10:00,306.49,307.1,305.66,305.98,56060.0,306.49,307.1,305.66,305.98,56060.0
2022-12-06 11:15:00,305.8,306.1,305.14,305.86,42637.0,305.8,306.1,305.14,305.86,42637.0
2022-12-06 11:20:00,305.84,307.82,305.79,307.82,63213.0,305.84,307.82,305.79,307.82,63213.0
2022-12-06 11:25:00,307.73,307.84,306.9,306.91,55970.0,307.73,307.84,306.9,306.91,55970.0
2022-12-06 11:30:00,307.0,307.19,306.56,306.74,59472.0,307.0,307.19,306.56,306.74,59472.0
2022-12-06 11:35:00,306.74,306.93,306.01,306.09,33414.0,306.74,306.93,306.01,306.09,33414.0
2022-12-06 11:40:00,306.07,306.4,305.76,306.32,45224.0,306.07,306.4,305.76,306.32,45224.0
2022-12-06 11:45:00,306.31,306.9,305.93,306.2,34433.0,306.31,306.9,305.93,306.2,34433.0
2022-12-06 11:50:00,306.22,306.38,305.88,305.88,35067.0,306.22,306.38,305.88,305.88,35067.0
2022-12-06 11:55:00,305.98,306.7,305.89,306.3,30689.0,305.98,306.7,305.89,306.3,30689.0
2022-12-06 12:00:00,306.36,307.19,306.34,306.86,37309.0,306.36,307.19,306.34,306.86,37309.0
2022-12-06 12:05:00,306.78,306.84,305.89,306.32,42782.0,306.78,306.84,305.89,306.32,42782.0
2022-12-06 12:10:00,306.38,306.66,306.01,306.4,14914.0,306.38,306.66,306.01,306.4,14914.0
2022-12-06 12:15:00,306.46,306.52,304.2,304.3,50013.0,306.46,306.52,304.2,304.3,50013.0
2022-12-06 12:20:00,304.4,305.37,304.24,305.33,46781.0,304.4,305.37,304.24,305.33,46781.0
2022-12-06 12:25:00,305.39,305.9,305.35,305.57,28205.0,305.39,305.9,305.35,305.57,28205.0
2022-12-06 12:30:00,305.57,305.85,305.45,305.61,42980.0,305.57,305.85,305.45,305.61,42980.0
2022-12-06 12:35:00,305.62,305.76,305.12,305.58,29759.0,305.62,305.76,305.12,305.58,29759.0
2022-12-06 12:40:00,305.75,305.75,305.33,305.61,13614.0,305.75,305.75,305.33,305.61,13614.0
2022-12-06 12:45:00,305.59,306.08,305.33,306.01,18084.0,305.59,306.08,305.33,306.01,18084.0
2022-12-06 12:50:00,306.08,306.78,305.82,306.66,34689.0,306.08,306.78,305.82,306.66,34689.0
2022-12-06 12:55:00,306.62,306.63,305.88,306.0,41611.0,306.62,306.63,305.88,306.0,41611.0
2022-12-06 13:00:00,306.09,307.0,305.93,306.45,48788.0,306.09,307.0,305.93,306.45,48788.0
2022-12-06 13:05:00,306.44,306.6,305.33,305.37,32373.0,306.44,306.6,305.33,305.37,32373.0
2022-12-06 13:10:00,305.35,305.78,305.16,305.65,25661.0,305.35,305.78,305.16,305.65,25661.0
2022-12-06 13:15:00,305.69,306.21,305.4,305.7,22463.0,305.69,306.21,305.4,305.7,22463.0
2022-12-06 13:20:00,305.7,305.95,305.0,305.13,21695.0,305.7,305.95,305.0,305.13,21695.0
2022-12-06 13:25:00,305.2,305.32,304.78,305.0,19347.0,305.2,305.32,304.78,305.0,19347.0
2022-12-06 13:30:00,304.94,305.06,304.59,305.06,20051.0,304.94,305.06,304.59,305.06,20051.0
2022-12-06 13:35:00,304.92,305.15,304.7,304.97,21239.0,304.92,305.15,304.7,304.97,21239.0
2022-12-06 13:40:00,304.99,305.6,304.98,305.24,16177.0,304.99,305.6,304.98,305.24,16177.0
2022-12-06 13:45:00,305.3,305.89,305.18,305.68,23039.0,305.3,305.89,305.18,305.68,23039.0
2022-12-06 13:50:00,305.57,305.58,304.98,305.04,14097.0,305.57,305.58,304.98,305.04,14097.0
2022-12-06 13:55:00,305.16,305.22,304.76,305.01,22262.0,305.16,305.22,304.76,305.01,22262.0
2022-12-06 14:00:00,305.12,305.12,304.05,304.2,32423.0,305.12,305.12,304.05,304.2,32423.0
2022-12-06 14:05:00,304.2,304.45,303.76,303.98,40671.0,304.2,304.45,303.76,303.98,40671.0
2022-12-06 14:10:00,303.96,305.1,303.86,304.79,42974.0,303.96,305.1,303.86,304.79,42974.0
2022-12-06 14:15:00,304.73,305.05,304.4,304.48,34058.0,304.73,305.05,304.4,304.48,34058.0
2022-12-06 14:20:00,304.5,304.64,304.01,304.23,21139.0,304.5,304.64,304.01,304.23,21139.0
2022-12-06 14:25:00,304.26,304.31,303.92,304.0,21183.0,304.26,304.31,303.92,304.0,21183.0
2022-12-06 14:30:00,303.95,304.15,303.76,303.81,40170.0,303.95,304.15,303.76,303.81,40170.0
2022-12-06 14:35:00,303.8,304.87,303.76,304.56,54167.0,303.8,304.87,303.76,304.56,54167.0
2022-12-06 14:40:00,304.58,306.58,304.55,305.43,118508.0,304.58,306.58,304.55,305.43,118508.0
2022-12-06 14:45:00,305.49,305.49,304.27,304.66,60145.0,305.49,305.49,304.27,304.66,60145.0
2022-12-06 14:50:00,304.65,304.99,304.02,304.79,99219.0,304.65,304.99,304.02,304.79,99219.0
2022-12-06 14:55:00,304.95,305.2,304.71,304.99,29273.0,304.95,305.2,304.71,304.99,29273.0
2022-12-06 15:00:00,304.97,305.99,304.92,305.59,54286.0,304.97,305.99,304.92,305.59,54286.0
2022-12-06 15:05:00,305.54,306.19,304.98,305.11,54206.0,305.54,306.19,304.98,305.11,54206.0
2022-12-06 15:10:00,305.12,305.3,304.81,305.17,52776.0,305.12,305.3,304.81,305.17,52776.0
2022-12-06 15:15:00,305.03,305.35,304.79,304.82,54842.0,305.03,305.35,304.79,304.82,54842.0
2022-12-06 15:20:00,304.9,305.0,304.16,304.69,38708.0,304.9,305.0,304.16,304.69,38708.0
2022-12-06 15:25:00,304.56,304.65,303.89,304.02,40217.0,304.56,304.65,303.89,304.02,40217.0
2022-12-06 15:30:00,304.1,304.85,304.0,304.24,54443.0,304.1,304.85,304.0,304.24,54443.0
2022-12-06 15:35:00,304.26,304.47,303.86,304.37,52414.0,304.26,304.47,303.86,304.37,52414.0
2022-12-06 15:40:00,304.32,305.63,304.16,305.41,57399.0,304.32,305.63,304.16,305.41,57399.0
2022-12-06 15:45:00,305.34,306.1,305.1,305.85,63275.0,305.34,306.1,305.1,305.85,63275.0
2022-12-06 15:50:00,305.74,306.19,305.25,305.44,119436.0,305.74,306.19,305.25,305.44,119436.0
2022-12-06 15:55:00,305.32,305.97,304.86,305.49,186991.0,305.32,305.97,304.86,305.49,186991.0
2022-12-07 09:30:00,306.5,308.3,304.58,308.04,286732.0,306.5,308.3,304.58,308.04,286732.0
2022-12-07 09:35:00,308.05,309.61,307.01,308.11,180636.0,308.05,309.61,307.01,308.11,180636.0
2022-12-07 09:40:00,308.19,308.81,306.81,307.3,106938.0,308.19,308.81,306.81,307.3,106938.0
2022-12-07 09:45:00,307.35,307.77,304.4,304.6,129242.0,307.35,307.77,304.4,304.6,129242.0
2022-12-07 09:50:00,304.54,305.0,302.1,303.68,161098.0,304.54,305.0,302.1,303.68,161098.0
2022-12-07 09:55:00,303.6,304.08,302.66,304.07,89747.0,303.6,304.08,302.66,304.07,89747.0
2022-12-07 10:00:00,303.96,306.89,302.2,306.7,256020.0,303.96,306.89,302.2,306.7,256020.0
2022-12-07 10:05:00,306.71,308.73,306.48,307.24,247956.0,306.71,308.73,306.48,307.24,247956.0
2022-12-07 10:10:00,307.34,307.37,304.56,306.19,185763.0,307.34,307.37,304.56,306.19,185763.0
2022-12-07 10:15:00,306.41,306.89,304.64,304.67,58374.0,306.41,306.89,304.64,304.67,58374.0
2022-12-07 10:20:00,304.36,305.61,304.09,305.05,62005.0,304.36,305.61,304.09,305.05,62005.0
2022-12-07 10:25:00,305.13,305.48,303.6,305.47,77206.0,305.13,305.48,303.6,305.47,77206.0
2022-12-07 10:30:00,305.15,306.69,304.92,304.92,104479.0,305.15,306.69,304.92,304.92,104479.0
2022-12-07 10:35:00,305.02,305.09,302.68,303.04,101622.0,305.02,305.09,302.68,303.04,101622.0
2022-12-07 10:40:00,302.92,304.52,302.79,304.28,70153.0,302.92,304.52,302.79,304.28,70153.0
2022-12-07 10:45:00,304.5,306.81,304.45,306.43,122596.0,304.5,306.81,304.45,306.43,122596.0
2022-12-07 10:50:00,306.31,307.42,305.88,306.44,73683.0,306.31,307.42,305.88,306.44,73683.0
2022-12-07 10:55:00,306.38,306.99,306.11,306.11,66828.0,306.38,306.99,306.11,306.11,66828.0
2022-12-07 11:00:00,306.27,307.15,306.19,306.83,44761.0,306.27,307.15,306.19,306.83,44761.0
2022-12-07 11:05:00,306.89,307.24,305.94,306.32,51972.0,306.89,307.24,305.94,306.32,51972.0
2022-12-07 11:10:00,306.39,306.8,305.8,305.88,63655.0,306.39,306.8,305.8,305.88,63655.0
2022-12-07 11:15:00,305.84,306.11,304.56,304.73,65767.0,305.84,306.11,304.56,304.73,65767.0
2022-12-07 11:20:00,304.56,304.65,303.0,303.02,77928.0,304.56,304.65,303.0,303.02,77928.0
2022-12-07 11:25:00,303.0,304.36,302.95,303.26,88460.0,303.0,304.36,302.95,303.26,88460.0
2022-12-07 11:30:00,303.19,304.27,302.88,303.85,79544.0,303.19,304.27,302.88,303.85,79544.0
2022-12-07 11:35:00,303.87,305.34,303.87,304.75,73199.0,303.87,305.34,303.87,304.75,73199.0
2022-12-07 11:40:00,304.75,306.22,304.67,305.94,64587.0,304.75,306.22,304.67,305.94,64587.0
2022-12-07 11:45:00,305.99,306.63,305.53,306.35,74770.0,305.99,306.63,305.53,306.35,74770.0
2022-12-07 11:50:00,306.35,307.12,305.61,306.02,101188.0,306.35,307.12,305.61,306.02,101188.0
2022-12-07 11:55:00,306.03,307.25,305.62,306.53,46347.0,306.03,307.25,305.62,306.53,46347.0
2022-12-07 12:00:00,306.49,307.15,306.14,306.57,46021.0,306.49,307.15,306.14,306.57,46021.0
2022-12-07 12:05:00,306.44,306.58,305.8,306.54,55177.0,306.44,306.58,305.8,306.54,55177.0
2022-12-07 12:10:00,306.57,307.26,306.17,306.77,51093.0,306.57,307.26,306.17,306.77,51093.0
2022-12-07 12:15:00,306.69,307.67,306.66,307.23,42747.0,306.69,307.67,306.66,307.23,42747.0
2022-12-07 12:20:00,307.22,307.44,306.61,306.78,40286.0,307.22,307.44,306.61,306.78,40286.0
2022-12-07 12:25:00,306.82,307.0,305.85,306.11,39018.0,306.82,307.0,305.85,306.11,39018.0
2022-12-07 12:30:00,305.99,306.29,305.39,305.58,41135.0,305.99,306.29,305.39,305.58,41135.0
2022-12-07 12:35:00,305.58,306.04,305.06,305.34,53934.0,305.58,306.04,305.06,305.34,53934.0
2022-12-07 12:40:00,305.31,306.95,305.23,306.72,57278.0,305.31,306.95,305.23,306.72,57278.0
2022-12-07 12:45:00,306.68,307.0,306.41,306.87,36195.0,306.68,307.0,306.41,306.87,36195.0
2022-12-07 12:50:00,306.82,307.04,306.31,306.73,48712.0,306.82,307.04,306.31,306.73,48712.0
2022-12-07 12:55:00,306.74,306.94,306.06,306.26,16662.0,306.74,306.94,306.06,306.26,16662.0
2022-12-07 13:00:00,306.19,306.67,305.82,306.01,28138.0,306.19,306.67,305.82,306.01,28138.0
2022-12-07 13:05:00,306.04,307.36,305.93,307.15,50215.0,306.04,307.36,305.93,307.15,50215.0
2022-12-07 13:10:00,307.29,308.07,306.9,307.74,83157.0,307.29,308.07,306.9,307.74,83157.0
2022-12-07 13:15:00,307.65,308.14,307.14,307.77,39837.0,307.65,308.14,307.14,307.77,39837.0
2022-12-07 13:20:00,307.71,307.87,307.1,307.73,35439.0,307.71,307.87,307.1,307.73,35439.0
2022-12-07 13:25:00,307.66,307.89,307.26,307.38,45970.0,307.66,307.89,307.26,307.38,45970.0
2022-12-07 13:30:00,307.25,307.3,306.15,306.91,45088.0,307.25,307.3,306.15,306.91,45088.0
2022-12-07 13:35:00,306.85,307.23,306.3,306.74,23902.0,306.85,307.23,306.3,306.74,23902.0
2022-12-07 13:40:00,306.68,307.65,306.67,307.44,47317.0,306.68,307.65,306.67,307.44,47317.0
2022-12-07 13:45:00,307.47,307.79,307.43,307.55,30467.0,307.47,307.79,307.43,307.55,30467.0
2022-12-07 13:50:00,307.54,307.62,306.52,306.71,47638.0,307.54,307.62,306.52,306.71,47638.0
2022-12-07 13:55:00,306.74,306.97,306.42,306.45,31098.0,306.74,306.97,306.42,306.45,31098.0
2022-12-07 14:00:00,306.44,306.69,305.47,305.75,51417.0,306.44,306.69,305.47,305.75,51417.0
2022-12-07 14:05:00,305.78,306.24,305.73,306.0,20025.0,305.78,306.24,305.73,306.0,20025.0
2022-12-07 14:10:00,305.92,306.87,305.91,306.73,26704.0,305.92,306.87,305.91,306.73,26704.0
2022-12-07 14:15:00,306.76,306.85,306.37,306.64,23062.0,306.76,306.85,306.37,306.64,23062.0
2022-12-07 14:20:00,306.52,306.75,306.06,306.43,33266.0,306.52,306.75,306.06,306.43,33266.0
2022-12-07 14:25:00,306.45,306.86,306.3,306.56,17554.0,306.45,306.86,306.3,306.56,17554.0
2022-12-07 14:30:00,306.51,306.85,306.01,306.85,22711.0,306.51,306.85,306.01,306.85,22711.0
2022-12-07 14:35:00,306.81,307.63,306.73,307.63,44760.0,306.81,307.63,306.73,307.63,44760.0
2022-12-07 14:40:00,307.63,307.9,307.11,307.62,45317.0,307.63,307.9,307.11,307.62,45317.0
2022-12-07 14:45:00,307.63,307.7,306.48,306.68,28623.0,307.63,307.7,306.48,306.68,28623.0
2022-12-07 14:50:00,306.65,307.1,306.55,306.74,26534.0,306.65,307.1,306.55,306.74,26534.0
2022-12-07 14:55:00,306.81,306.98,306.35,306.62,24676.0,306.81,306.98,306.35,306.62,24676.0
2022-12-07 15:00:00,306.62,307.58,306.62,307.42,27384.0,306.62,307.58,306.62,307.42,27384.0
2022-12-07 15:05:00,307.4,307.56,306.37,306.5,25550.0,307.4,307.56,306.37,306.5,25550.0
2022-12-07 15:10:00,306.62,307.24,306.54,307.02,37504.0,306.62,307.24,306.54,307.02,37504.0
2022-12-07 15:15:00,307.04,307.65,306.79,307.13,34946.0,307.04,307.65,306.79,307.13,34946.0
2022-12-07 15:20:00,307.18,307.43,306.58,307.38,40417.0,307.18,307.43,306.58,307.38,40417.0
2022-12-07 15:25:00,307.42,307.89,307.2,307.89,29401.0,307.42,307.89,307.2,307.89,29401.0
2022-12-07 15:30:00,307.82,308.43,307.73,307.9,78413.0,307.82,308.43,307.73,307.9,78413.0
2022-12-07 15:35:00,307.95,308.18,307.61,307.98,33957.0,307.95,308.18,307.61,307.98,33957.0
2022-12-07 15:40:00,307.98,308.0,307.61,307.69,40395.0,307.98,308.0,307.61,307.69,40395.0
2022-12-07 15:45:00,307.58,308.13,307.48,307.59,39563.0,307.58,308.13,307.48,307.59,39563.0
2022-12-07 15:50:00,307.48,308.0,307.19,307.82,61136.0,307.48,308.0,307.19,307.82,61136.0
2022-12-07 15:55:00,307.86,308.73,307.86,308.46,190794.0,307.86,308.73,307.86,308.46,190794.0
2022-12-08 09:30:00,309.16,311.12,306.62,306.65,332829.0,309.16,311.12,306.62,306.65,332829.0
2022-12-08 09:35:00,306.66,306.89,304.8,306.12,247593.0,306.66,306.89,304.8,306.12,247593.0
2022-12-08 09:40:00,306.18,307.3,305.58,306.26,155643.0,306.18,307.3,305.58,306.26,155643.0
2022-12-08 09:45:00,306.19,309.22,306.07,308.22,195738.0,306.19,309.22,306.07,308.22,195738.0
2022-12-08 09:50:00,308.37,309.77,307.6,308.76,155904.0,308.37,309.77,307.6,308.76,155904.0
2022-12-08 09:55:00,308.93,310.77,308.91,310.68,174445.0,308.93,310.77,308.91,310.68,174445.0
2022-12-08 10:00:00,310.65,311.79,310.13,310.73,115978.0,310.65,311.79,310.13,310.73,115978.0
2022-12-08 10:05:00,310.67,312.27,310.67,311.24,147465.0,310.67,312.27,310.67,311.24,147465.0
2022-12-08 10:10:00,311.31,312.21,310.72,310.82,103956.0,311.31,312.21,310.72,310.82,103956.0
2022-12-08 10:15:00,310.91,311.15,309.27,309.65,94272.0,310.91,311.15,309.27,309.65,94272.0
2022-12-08 10:20:00,309.63,310.73,309.27,310.37,65402.0,309.63,310.73,309.27,310.37,65402.0
2022-12-08 10:25:00,310.26,311.81,310.01,311.27,82968.0,310.26,311.81,310.01,311.27,82968.0
2022-12-08 10:30:00,311.28,312.01,310.69,311.99,81692.0,311.28,312.01,310.69,311.99,81692.0
2022-12-08 10:35:00,311.92,312.38,311.06,311.12,80469.0,311.92,312.38,311.06,311.12,80469.0
2022-12-08 10:40:00,311.12,311.49,309.54,309.83,91222.0,311.12,311.49,309.54,309.83,91222.0
2022-12-08 10:45:00,309.94,310.27,309.31,309.91,58405.0,309.94,310.27,309.31,309.91,58405.0
2022-12-08 10:50:00,309.97,310.32,308.97,309.15,71424.0,309.97,310.32,308.97,309.15,71424.0
2022-12-08 10:55:00,309.32,310.14,308.82,309.31,63053.0,309.32,310.14,308.82,309.31,63053.0
2022-12-08 11:00:00,309.34,309.75,308.46,308.55,61652.0,309.34,309.75,308.46,308.55,61652.0
2022-12-08 11:05:00,308.45,309.01,307.48,307.55,72582.0,308.45,309.01,307.48,307.55,72582.0
2022-12-08 11:10:00,307.5,309.3,307.5,309.16,55987.0,307.5,309.3,307.5,309.16,55987.0
2022-12-08 11:15:00,309.15,309.21,307.32,307.64,59430.0,309.15,309.21,307.32,307.64,59430.0
2022-12-08 11:20:00,307.76,308.28,307.44,307.85,56269.0,307.76,308.28,307.44,307.85,56269.0
2022-12-08 11:25:00,307.79,308.75,307.15,308.58,86093.0,307.79,308.75,307.15,308.58,86093.0
2022-12-08 11:30:00,308.61,308.75,307.81,307.92,29526.0,308.61,308.75,307.81,307.92,29526.0
2022-12-08 11:35:00,307.94,308.73,307.54,308.28,53945.0,307.94,308.73,307.54,308.28,53945.0
2022-12-08 11:40:00,308.25,308.39,307.0,307.62,43978.0,308.25,308.39,307.0,307.62,43978.0
2022-12-08 11:45:00,307.49,307.89,307.13,307.76,27995.0,307.49,307.89,307.13,307.76,27995.0
2022-12-08 11:50:00,307.61,307.75,307.21,307.3,37424.0,307.61,307.75,307.21,307.3,37424.0
2022-12-08 11:55:00,307.35,307.9,307.3,307.59,22410.0,307.35,307.9,307.3,307.59,22410.0
2022-12-08 12:00:00,307.51,307.98,306.71,306.73,60037.0,307.51,307.98,306.71,306.73,60037.0
2022-12-08 12:05:00,306.72,307.3,306.23,307.14,33037.0,306.72,307.3,306.23,307.14,33037.0
2022-12-08 12:10:00,307.26,307.69,307.01,307.14,36692.0,307.26,307.69,307.01,307.14,36692.0
2022-12-08 12:15:00,307.25,307.82,306.64,307.44,28106.0,307.25,307.82,306.64,307.44,28106.0
2022-12-08 12:20:00,307.32,307.67,306.91,307.5,25634.0,307.32,307.67,306.91,307.5,25634.0
2022-12-08 12:25:00,307.35,307.35,306.71,307.15,21907.0,307.35,307.35,306.71,307.15,21907.0
2022-12-08 12:30:00,307.1,307.5,306.69,307.15,24830.0,307.1,307.5,306.69,307.15,24830.0
2022-12-08 12:35:00,307.1,307.51,307.05,307.05,12759.0,307.1,307.51,307.05,307.05,12759.0
2022-12-08 12:40:00,307.09,307.94,307.05,307.58,37159.0,307.09,307.94,307.05,307.58,37159.0
2022-12-08 12:45:00,307.57,308.21,307.49,308.1,29696.0,307.57,308.21,307.49,308.1,29696.0
2022-12-08 12:50:00,308.15,308.41,307.98,308.18,29155.0,308.15,308.41,307.98,308.18,29155.0
2022-12-08 12:55:00,308.21,308.28,307.88,308.28,25817.0,308.21,308.28,307.88,308.28,25817.0
2022-12-08 13:00:00,308.19,308.63,308.1,308.5,32093.0,308.19,308.63,308.1,308.5,32093.0
2022-12-08 13:05:00,308.56,309.55,308.28,308.87,48083.0,308.56,309.55,308.28,308.87,48083.0
2022-12-08 13:10:00,308.96,309.05,308.56,309.03,20957.0,308.96,309.05,308.56,309.03,20957.0
2022-12-08 13:15:00,308.96,309.64,308.81,309.45,36139.0,308.96,309.64,308.81,309.45,36139.0
2022-12-08 13:20:00,309.43,309.87,309.14,309.87,31414.0,309.43,309.87,309.14,309.87,31414.0
2022-12-08 13:25:00,309.85,309.96,309.46,309.94,29426.0,309.85,309.96,309.46,309.94,29426.0
2022-12-08 13:30:00,310.0,310.77,310.0,310.27,44354.0,310.0,310.77,310.0,310.27,44354.0
2022-12-08 13:35:00,310.29,311.03,310.29,311.03,35338.0,310.29,311.03,310.29,311.03,35338.0
2022-12-08 13:40:00,311.07,311.37,310.76,311.01,63070.0,311.07,311.37,310.76,311.01,63070.0
2022-12-08 13:45:00,311.11,311.33,310.56,310.73,68129.0,311.11,311.33,310.56,310.73,68129.0
2022-12-08 13:50:00,310.73,310.79,309.57,309.8,59209.0,310.73,310.79,309.57,309.8,59209.0
2022-12-08 13:55:00,309.8,309.95,309.23,309.7,36114.0,309.8,309.95,309.23,309.7,36114.0
2022-12-08 14:00:00,309.65,309.87,308.3,308.34,45431.0,309.65,309.87,308.3,308.34,45431.0
2022-12-08 14:05:00,308.34,308.47,307.67,308.19,51848.0,308.34,308.47,307.67,308.19,51848.0
2022-12-08 14:10:00,308.05,308.44,307.64,308.21,46072.0,308.05,308.44,307.64,308.21,46072.0
2022-12-08 14:15:00,308.2,309.13,308.0,308.53,48468.0,308.2,309.13,308.0,308.53,48468.0
2022-12-08 14:20:00,308.55,308.99,308.43,308.91,27128.0,308.55,308.99,308.43,308.91,27128.0
2022-12-08 14:25:00,308.84,309.0,308.19,308.41,25012.0,308.84,309.0,308.19,308.41,25012.0
2022-12-08 14:30:00,308.39,308.53,308.0,308.29,18422.0,308.39,308.53,308.0,308.29,18422.0
2022-12-08 14:35:00,308.23,308.92,307.92,308.6,40673.0,308.23,308.92,307.92,308.6,40673.0
2022-12-08 14:40:00,308.55,309.06,308.55,308.88,25059.0,308.55,309.06,308.55,308.88,25059.0
2022-12-08 14:45:00,308.81,309.39,308.81,308.94,26080.0,308.81,309.39,308.81,308.94,26080.0
2022-12-08 14:50:00,309.03,309.67,308.68,309.43,27402.0,309.03,309.67,308.68,309.43,27402.0
2022-12-08 14:55:00,309.65,309.66,308.99,309.09,35587.0,309.65,309.66,308.99,309.09,35587.0
2022-12-08 15:00:00,309.16,309.16,308.66,308.9,26297.0,309.16,309.16,308.66,308.9,26297.0
2022-12-08 15:05:00,308.89,308.91,308.18,308.91,35923.0,308.89,308.91,308.18,308.91,35923.0
2022-12-08 15:10:00,308.94,309.14,308.54,308.81,36404.0,308.94,309.14,308.54,308.81,36404.0
2022-12-08 15:15:00,308.84,309.35,308.46,309.24,38355.0,308.84,309.35,308.46,309.24,38355.0
2022-12-08 15:20:00,309.22,310.15,309.13,310.05,46864.0,309.22,310.15,309.13,310.05,46864.0
2022-12-08 15:25:00,310.1,310.11,309.63,309.84,39488.0,310.1,310.11,309.63,309.84,39488.0
2022-12-08 15:30:00,309.9,310.38,309.77,309.96,51572.0,309.9,310.38,309.77,309.96,51572.0
2022-12-08 15:35:00,309.93,310.57,309.59,310.25,58631.0,309.93,310.57,309.59,310.25,58631.0
2022-12-08 15:40:00,310.27,310.52,309.88,310.34,57442.0,310.27,310.52,309.88,310.34,57442.0
2022-12-08 15:45:00,310.3,310.3,309.61,309.83,45575.0,310.3,310.3,309.61,309.83,45575.0
2022-12-08 15:50:00,309.83,310.02,309.33,309.78,62067.0,309.83,310.02,309.33,309.78,62067.0
2022-12-08 15:55:00,309.77,310.59,309.69,310.26,147636.0,309.77,310.59,309.69,310.26,147636.0
2022-12-09 09:30:00,321.21,324.43,320.01,321.19,781349.0,321.21,324.43,320.01,321.19,781349.0
2022-12-09 09:35:00,321.35,323.16,321.12,322.15,311197.0,321.35,323.16,321.12,322.15,311197.0
2022-12-09 09:40:00,322.19,323.22,319.52,322.27,347279.0,322.19,323.22,319.52,322.27,347279.0
2022-12-09 09:45:00,322.18,323.62,320.57,321.23,203472.0,322.18,323.62,320.57,321.23,203472.0
2022-12-09 09:50:00,321.25,321.71,319.75,320.75,175425.0,321.25,321.71,319.75,320.75,175425.0
2022-12-09 09:55:00,320.57,322.24,320.38,320.97,141279.0,320.57,322.24,320.38,320.97,141279.0
2022-12-09 10:00:00,321.2,325.34,320.81,325.15,575427.0,321.2,325.34,320.81,325.15,575427.0
2022-12-09 10:05:00,325.07,326.3,324.3,324.9,361626.0,325.07,326.3,324.3,324.9,361626.0
2022-12-09 10:10:00,324.9,325.86,323.56,325.86,209681.0,324.9,325.86,323.56,325.86,209681.0
2022-12-09 10:15:00,325.87,326.33,323.63,323.88,177788.0,325.87,326.33,323.63,323.88,177788.0
2022-12-09 10:20:00,323.93,324.26,322.63,322.91,136090.0,323.93,324.26,322.63,322.91,136090.0
2022-12-09 10:25:00,322.9,323.73,322.24,323.73,118113.0,322.9,323.73,322.24,323.73,118113.0
2022-12-09 10:30:00,323.69,325.34,323.49,324.84,118252.0,323.69,325.34,323.49,324.84,118252.0
2022-12-09 10:35:00,324.83,325.87,324.51,325.5,119104.0,324.83,325.87,324.51,325.5,119104.0
2022-12-09 10:40:00,325.45,325.69,323.67,324.0,104043.0,325.45,325.69,323.67,324.0,104043.0
2022-12-09 10:45:00,324.01,324.22,322.52,322.82,126601.0,324.01,324.22,322.52,322.82,126601.0
2022-12-09 10:50:00,322.8,324.75,322.75,324.58,132512.0,322.8,324.75,322.75,324.58,132512.0
2022-12-09 10:55:00,324.61,326.15,324.44,326.06,153603.0,324.61,326.15,324.44,326.06,153603.0
2022-12-09 11:00:00,326.02,326.09,324.8,325.47,178741.0,326.02,326.09,324.8,325.47,178741.0
2022-12-09 11:05:00,325.46,326.52,325.3,325.58,183525.0,325.46,326.52,325.3,325.58,183525.0
2022-12-09 11:10:00,325.65,326.6,325.12,325.66,100152.0,325.65,326.6,325.12,325.66,100152.0
2022-12-09 11:15:00,325.77,326.09,324.83,325.75,186114.0,325.77,326.09,324.83,325.75,186114.0
2022-12-09 11:20:00,325.65,326.4,325.53,326.14,77852.0,325.65,326.4,325.53,326.14,77852.0
2022-12-09 11:25:00,326.15,326.94,325.59,326.89,168049.0,326.15,326.94,325.59,326.89,168049.0
2022-12-09 11:30:00,326.89,327.4,326.13,327.26,135772.0,326.89,327.4,326.13,327.26,135772.0
2022-12-09 11:35:00,327.22,328.21,326.76,327.62,192670.0,327.22,328.21,326.76,327.62,192670.0
2022-12-09 11:40:00,327.62,328.28,326.76,328.16,150621.0,327.62,328.28,326.76,328.16,150621.0
2022-12-09 11:45:00,328.18,328.56,327.71,328.37,172245.0,328.18,328.56,327.71,328.37,172245.0
2022-12-09 11:50:00,328.48,329.0,328.26,328.35,151031.0,328.48,329.0,328.26,328.35,151031.0
2022-12-09 11:55:00,328.37,328.56,327.95,327.95,93697.0,328.37,328.56,327.95,327.95,93697.0
2022-12-09 12:00:00,327.97,328.13,327.27,327.71,100323.0,327.97,328.13,327.27,327.71,100323.0
2022-12-09 12:05:00,327.67,328.3,327.52,328.3,60273.0,327.67,328.3,327.52,328.3,60273.0
2022-12-09 12:10:00,328.25,328.96,327.48,327.52,112862.0,328.25,328.96,327.48,327.52,112862.0
2022-12-09 12:15:00,327.47,327.78,327.25,327.63,69280.0,327.47,327.78,327.25,327.63,69280.0
2022-12-09 12:20:00,327.57,327.64,326.84,327.15,60562.0,327.57,327.64,326.84,327.15,60562.0
2022-12-09 12:25:00,327.18,327.45,327.01,327.14,51090.0,327.18,327.45,327.01,327.14,51090.0
2022-12-09 12:30:00,327.22,328.34,327.16,328.0,83299.0,327.22,328.34,327.16,328.0,83299.0
2022-12-09 12:35:00,327.96,328.18,327.67,328.06,66002.0,327.96,328.18,327.67,328.06,66002.0
2022-12-09 12:40:00,328.05,328.12,326.81,327.12,90733.0,328.05,328.12,326.81,327.12,90733.0
2022-12-09 12:45:00,327.12,327.72,327.12,327.45,38925.0,327.12,327.72,327.12,327.45,38925.0
2022-12-09 12:50:00,327.52,327.6,326.82,327.0,57496.0,327.52,327.6,326.82,327.0,57496.0
2022-12-09 12:55:00,326.96,327.26,326.82,326.91,65496.0,326.96,327.26,326.82,326.91,65496.0
2022-12-09 13:00:00,326.87,326.88,325.5,325.85,117007.0,326.87,326.88,325.5,325.85,117007.0
2022-12-09 13:05:00,325.85,325.93,325.41,325.63,69035.0,325.85,325.93,325.41,325.63,69035.0
2022-12-09 13:10:00,325.63,326.35,325.4,325.76,102256.0,325.63,326.35,325.4,325.76,102256.0
2022-12-09 13:15:00,325.75,326.35,325.73,326.02,51355.0,325.75,326.35,325.73,326.02,51355.0
2022-12-09 13:20:00,325.97,325.97,325.09,325.1,71890.0,325.97,325.97,325.09,325.1,71890.0
2022-12-09 13:25:00,325.02,325.89,324.68,325.78,81190.0,325.02,325.89,324.68,325.78,81190.0
2022-12-09 13:30:00,325.71,325.74,324.88,325.23,61754.0,325.71,325.74,324.88,325.23,61754.0
2022-12-09 13:35:00,325.31,325.79,325.15,325.43,28651.0,325.31,325.79,325.15,325.43,28651.0
2022-12-09 13:40:00,325.46,325.57,324.71,324.85,38772.0,325.46,325.57,324.71,324.85,38772.0
2022-12-09 13:45:00,324.88,325.58,324.85,325.47,42418.0,324.88,325.58,324.85,325.47,42418.0
2022-12-09 13:50:00,325.47,325.83,325.1,325.17,35250.0,325.47,325.83,325.1,325.17,35250.0
2022-12-09 13:55:00,325.15,325.3,324.95,325.14,32802.0,325.15,325.3,324.95,325.14,32802.0
2022-12-09 14:00:00,325.14,325.31,323.9,324.17,109005.0,325.14,325.31,323.9,324.17,109005.0
2022-12-09 14:05:00,324.11,324.13,323.2,323.63,88809.0,324.11,324.13,323.2,323.63,88809.0
2022-12-09 14:10:00,323.61,324.49,323.36,324.49,77866.0,323.61,324.49,323.36,324.49,77866.0
2022-12-09 14:15:00,324.32,324.49,323.94,324.25,44195.0,324.32,324.49,323.94,324.25,44195.0
2022-12-09 14:20:00,324.35,324.6,324.14,324.33,44603.0,324.35,324.6,324.14,324.33,44603.0
2022-12-09 14:25:00,324.4,324.47,324.15,324.24,25230.0,324.4,324.47,324.15,324.24,25230.0
2022-12-09 14:30:00,324.19,324.23,323.45,324.04,60384.0,324.19,324.23,323.45,324.04,60384.0
2022-12-09 14:35:00,324.06,324.41,323.93,324.1,65686.0,324.06,324.41,323.93,324.1,65686.0
2022-12-09 14:40:00,324.23,324.44,323.82,324.21,43691.0,324.23,324.44,323.82,324.21,43691.0
2022-12-09 14:45:00,324.24,325.27,323.87,325.06,80443.0,324.24,325.27,323.87,325.06,80443.0
2022-12-09 14:50:00,325.05,325.05,324.12,324.18,60427.0,325.05,325.05,324.12,324.18,60427.0
2022-12-09 14:55:00,324.17,324.45,323.68,323.88,49462.0,324.17,324.45,323.68,323.88,49462.0
2022-12-09 15:00:00,323.86,324.02,323.72,323.89,48727.0,323.86,324.02,323.72,323.89,48727.0
2022-12-09 15:05:00,323.91,324.3,323.29,323.55,63748.0,323.91,324.3,323.29,323.55,63748.0
2022-12-09 15:10:00,323.48,323.68,323.2,323.67,47577.0,323.48,323.68,323.2,323.67,47577.0
2022-12-09 15:15:00,323.74,323.74,322.04,322.22,109377.0,323.74,323.74,322.04,322.22,109377.0
2022-12-09 15:20:00,322.18,322.63,321.75,322.12,61969.0,322.18,322.63,321.75,322.12,61969.0
2022-12-09 15:25:00,322.14,322.2,321.26,321.41,110969.0,322.14,322.2,321.26,321.41,110969.0
2022-12-09 15:30:00,321.41,321.7,321.01,321.26,86686.0,321.41,321.7,321.01,321.26,86686.0
2022-12-09 15:35:00,321.16,321.51,320.31,320.56,138250.0,321.16,321.51,320.31,320.56,138250.0
2022-12-09 15:40:00,320.56,320.9,320.15,320.3,104741.0,320.56,320.9,320.15,320.3,104741.0
2022-12-09 15:45:00,320.29,321.12,320.19,320.68,138031.0,320.29,321.12,320.19,320.68,138031.0
2022-12-09 15:50:00,320.67,320.81,319.95,320.38,200149.0,320.67,320.81,319.95,320.38,200149.0
2022-12-09 15:55:00,320.42,320.77,319.88,319.98,267314.0,320.42,320.77,319.88,319.98,267314.0
2022-12-12 09:30:00,319.94,323.18,319.63,319.99,283671.0,319.94,323.18,319.63,319.99,283671.0
2022-12-12 09:35:00,320.18,321.32,316.34,316.86,180562.0,320.18,321.32,316.34,316.86,180562.0
2022-12-12 09:40:00,316.79,317.67,315.49,316.66,141829.0,316.79,317.67,315.49,316.66,141829.0
2022-12-12 09:45:00,316.73,317.89,316.3,317.31,136132.0,316.73,317.89,316.3,317.31,136132.0
2022-12-12 09:50:00,317.28,317.28,314.77,315.93,164850.0,317.28,317.28,314.77,315.93,164850.0
2022-12-12 09:55:00,315.93,316.61,315.2,315.28,127001.0,315.93,316.61,315.2,315.28,127001.0
2022-12-12 10:00:00,315.51,315.93,314.24,315.4,141352.0,315.51,315.93,314.24,315.4,141352.0
2022-12-12 10:05:00,315.22,315.51,314.07,314.43,118563.0,315.22,315.51,314.07,314.43,118563.0
2022-12-12 10:10:00,314.38,314.46,312.62,313.35,184918.0,314.38,314.46,312.62,313.35,184918.0
2022-12-12 10:15:00,313.25,314.09,312.62,313.81,115166.0,313.25,314.09,312.62,313.81,115166.0
2022-12-12 10:20:00,313.84,315.2,313.31,314.94,167831.0,313.84,315.2,313.31,314.94,167831.0
2022-12-12 10:25:00,314.94,315.0,313.54,313.92,105806.0,314.94,315.0,313.54,313.92,105806.0
2022-12-12 10:30:00,313.87,313.87,312.15,312.62,128204.0,313.87,313.87,312.15,312.62,128204.0
2022-12-12 10:35:00,312.6,312.78,311.33,312.24,116859.0,312.6,312.78,311.33,312.24,116859.0
2022-12-12 10:40:00,312.12,312.93,311.36,312.79,114567.0,312.12,312.93,311.36,312.79,114567.0
2022-12-12 10:45:00,312.71,313.21,310.73,310.94,142979.0,312.71,313.21,310.73,310.94,142979.0
2022-12-12 10:50:00,310.98,311.43,310.51,310.88,93598.0,310.98,311.43,310.51,310.88,93598.0
2022-12-12 10:55:00,310.88,311.02,310.36,310.44,85531.0,310.88,311.02,310.36,310.44,85531.0
2022-12-12 11:00:00,310.54,312.2,310.27,311.79,178371.0,310.54,312.2,310.27,311.79,178371.0
2022-12-12 11:05:00,311.74,312.2,311.31,311.72,70049.0,311.74,312.2,311.31,311.72,70049.0
2022-12-12 11:10:00,311.63,311.78,310.91,311.29,83826.0,311.63,311.78,310.91,311.29,83826.0
2022-12-12 11:15:00,311.36,311.59,310.98,311.32,78293.0,311.36,311.59,310.98,311.32,78293.0
2022-12-12 11:20:00,311.32,312.5,311.21,312.23,83045.0,311.32,312.5,311.21,312.23,83045.0
2022-12-12 11:25:00,312.17,312.71,311.6,311.89,62914.0,312.17,312.71,311.6,311.89,62914.0
2022-12-12 11:30:00,311.9,312.22,310.81,311.0,89014.0,311.9,312.22,310.81,311.0,89014.0
2022-12-12 11:35:00,311.05,311.22,310.1,310.2,99070.0,311.05,311.22,310.1,310.2,99070.0
2022-12-12 11:40:00,310.19,310.54,309.53,310.31,173020.0,310.19,310.54,309.53,310.31,173020.0
2022-12-12 11:45:00,310.26,311.07,310.26,310.59,38793.0,310.26,311.07,310.26,310.59,38793.0
2022-12-12 11:50:00,310.6,310.6,309.85,309.87,57517.0,310.6,310.6,309.85,309.87,57517.0
2022-12-12 11:55:00,309.93,310.99,309.87,310.65,69638.0,309.93,310.99,309.87,310.65,69638.0
2022-12-12 12:00:00,310.66,311.3,310.64,311.11,86138.0,310.66,311.3,310.64,311.11,86138.0
2022-12-12 12:05:00,311.14,311.42,310.71,311.13,50489.0,311.14,311.42,310.71,311.13,50489.0
2022-12-12 12:10:00,311.13,311.49,311.01,311.01,35952.0,311.13,311.49,311.01,311.01,35952.0
2022-12-12 12:15:00,311.06,311.2,310.65,311.12,59831.0,311.06,311.2,310.65,311.12,59831.0
2022-12-12 12:20:00,311.02,311.18,310.15,310.15,59513.0,311.02,311.18,310.15,310.15,59513.0
2022-12-12 12:25:00,310.12,310.13,308.85,308.95,112716.0,310.12,310.13,308.85,308.95,112716.0
2022-12-12 12:30:00,308.96,309.79,308.88,309.27,65862.0,308.96,309.79,308.88,309.27,65862.0
2022-12-12 12:35:00,309.2,309.85,308.9,309.76,72600.0,309.2,309.85,308.9,309.76,72600.0
2022-12-12 12:40:00,309.81,310.33,309.7,310.0,58231.0,309.81,310.33,309.7,310.0,58231.0
2022-12-12 12:45:00,310.02,310.86,310.0,310.52,56203.0,310.02,310.86,310.0,310.52,56203.0
2022-12-12 12:50:00,310.52,310.7,309.87,310.38,49787.0,310.52,310.7,309.87,310.38,49787.0
2022-12-12 12:55:00,310.38,310.48,309.81,309.9,34632.0,310.38,310.48,309.81,309.9,34632.0
2022-12-12 13:00:00,309.98,311.26,309.69,309.97,70857.0,309.98,311.26,309.69,309.97,70857.0
2022-12-12 13:05:00,309.98,311.11,309.97,310.94,50247.0,309.98,311.11,309.97,310.94,50247.0
2022-12-12 13:10:00,311.0,311.0,310.0,310.01,25801.0,311.0,311.0,310.0,310.01,25801.0
2022-12-12 13:15:00,309.89,310.76,309.8,310.61,40738.0,309.89,310.76,309.8,310.61,40738.0
2022-12-12 13:20:00,310.59,311.1,310.46,310.5,54228.0,310.59,311.1,310.46,310.5,54228.0
2022-12-12 13:25:00,310.5,310.92,310.44,310.73,17977.0,310.5,310.92,310.44,310.73,17977.0
2022-12-12 13:30:00,310.81,311.69,310.81,311.39,96379.0,310.81,311.69,310.81,311.39,96379.0
2022-12-12 13:35:00,311.43,311.43,310.54,310.59,38984.0,311.43,311.43,310.54,310.59,38984.0
2022-12-12 13:40:00,310.64,310.83,310.23,310.3,31319.0,310.64,310.83,310.23,310.3,31319.0
2022-12-12 13:45:00,310.24,310.68,310.09,310.4,33065.0,310.24,310.68,310.09,310.4,33065.0
2022-12-12 13:50:00,310.52,310.66,309.9,309.97,49477.0,310.52,310.66,309.9,309.97,49477.0
2022-12-12 13:55:00,309.9,310.49,309.74,310.41,31133.0,309.9,310.49,309.74,310.41,31133.0
2022-12-12 14:00:00,310.35,310.6,309.51,309.91,52575.0,310.35,310.6,309.51,309.91,52575.0
2022-12-12 14:05:00,309.92,310.0,309.44,309.76,49121.0,309.92,310.0,309.44,309.76,49121.0
2022-12-12 14:10:00,309.76,309.87,309.42,309.82,25641.0,309.76,309.87,309.42,309.82,25641.0
2022-12-12 14:15:00,309.8,310.0,309.64,310.0,24657.0,309.8,310.0,309.64,310.0,24657.0
2022-12-12 14:20:00,309.92,310.04,309.6,309.94,18477.0,309.92,310.04,309.6,309.94,18477.0
2022-12-12 14:25:00,309.94,310.55,309.74,310.45,38794.0,309.94,310.55,309.74,310.45,38794.0
2022-12-12 14:30:00,310.38,310.66,310.1,310.56,36921.0,310.38,310.66,310.1,310.56,36921.0
2022-12-12 14:35:00,310.6,310.65,310.11,310.61,31803.0,310.6,310.65,310.11,310.61,31803.0
2022-12-12 14:40:00,310.57,311.47,310.57,311.15,81404.0,310.57,311.47,310.57,311.15,81404.0
2022-12-12 14:45:00,311.18,312.2,311.17,312.05,68791.0,311.18,312.2,311.17,312.05,68791.0
2022-12-12 14:50:00,312.09,312.26,311.77,312.01,77537.0,312.09,312.26,311.77,312.01,77537.0
2022-12-12 14:55:00,311.94,312.25,311.3,311.38,70153.0,311.94,312.25,311.3,311.38,70153.0
2022-12-12 15:00:00,311.44,312.18,311.37,312.14,43394.0,311.44,312.18,311.37,312.14,43394.0
2022-12-12 15:05:00,312.03,313.19,312.01,313.06,113525.0,312.03,313.19,312.01,313.06,113525.0
2022-12-12 15:10:00,313.08,313.69,312.88,313.25,116465.0,313.08,313.69,312.88,313.25,116465.0
2022-12-12 15:15:00,313.3,314.1,313.15,313.71,90834.0,313.3,314.1,313.15,313.71,90834.0
2022-12-12 15:20:00,313.68,314.91,313.56,314.83,89098.0,313.68,314.91,313.56,314.83,89098.0
2022-12-12 15:25:00,314.78,314.83,313.69,314.09,76321.0,314.78,314.83,313.69,314.09,76321.0
2022-12-12 15:30:00,314.17,314.7,314.1,314.53,64677.0,314.17,314.7,314.1,314.53,64677.0
2022-12-12 15:35:00,314.59,315.06,314.16,315.05,69614.0,314.59,315.06,314.16,315.05,69614.0
2022-12-12 15:40:00,315.02,315.12,313.8,313.94,71152.0,315.02,315.12,313.8,313.94,71152.0
2022-12-12 15:45:00,313.95,314.3,313.8,314.24,65005.0,313.95,314.3,313.8,314.24,65005.0
2022-12-12 15:50:00,314.22,314.9,313.59,314.82,116900.0,314.22,314.9,313.59,314.82,116900.0
2022-12-12 15:55:00,314.9,315.47,314.81,315.25,241671.0,314.9,315.47,314.81,315.25,241671.0
2022-12-13 09:30:00,327.98,328.5,325.8,326.91,319838.0,327.98,328.5,325.8,326.91,319838.0
2022-12-13 09:35:00,326.88,328.8,325.63,328.19,242613.0,326.88,328.8,325.63,328.19,242613.0
2022-12-13 09:40:00,328.25,331.33,328.03,330.61,397899.0,328.25,331.33,328.03,330.61,397899.0
2022-12-13 09:45:00,330.78,332.42,330.58,331.16,285292.0,330.78,332.42,330.58,331.16,285292.0
2022-12-13 09:50:00,331.24,332.73,329.69,331.9,234603.0,331.24,332.73,329.69,331.9,234603.0
2022-12-13 09:55:00,331.95,332.36,330.66,330.8,165077.0,331.95,332.36,330.66,330.8,165077.0
2022-12-13 10:00:00,331.0,331.39,329.1,330.87,181680.0,331.0,331.39,329.1,330.87,181680.0
2022-12-13 10:05:00,330.97,331.0,328.27,330.11,167141.0,330.97,331.0,328.27,330.11,167141.0
2022-12-13 10:10:00,330.11,330.54,329.31,330.18,105902.0,330.11,330.54,329.31,330.18,105902.0
2022-12-13 10:15:00,330.13,331.13,329.06,329.73,98590.0,330.13,331.13,329.06,329.73,98590.0
2022-12-13 10:20:00,329.65,330.21,327.44,327.54,136334.0,329.65,330.21,327.44,327.54,136334.0
2022-12-13 10:25:00,327.64,329.3,326.43,328.79,135409.0,327.64,329.3,326.43,328.79,135409.0
2022-12-13 10:30:00,329.0,332.23,328.01,331.8,179829.0,329.0,332.23,328.01,331.8,179829.0
2022-12-13 10:35:00,331.65,331.78,327.5,327.6,133732.0,331.65,331.78,327.5,327.6,133732.0
2022-12-13 10:40:00,327.48,329.41,327.47,328.24,75864.0,327.48,329.41,327.47,328.24,75864.0
2022-12-13 10:45:00,328.39,329.45,327.76,328.17,72113.0,328.39,329.45,327.76,328.17,72113.0
2022-12-13 10:50:00,328.23,329.16,327.6,328.43,80887.0,328.23,329.16,327.6,328.43,80887.0
2022-12-13 10:55:00,328.42,328.58,326.74,327.22,128948.0,328.42,328.58,326.74,327.22,128948.0
2022-12-13 11:00:00,327.18,327.88,325.92,326.61,80904.0,327.18,327.88,325.92,326.61,80904.0
2022-12-13 11:05:00,326.54,327.0,324.69,325.44,107784.0,326.54,327.0,324.69,325.44,107784.0
2022-12-13 11:10:00,325.53,328.9,325.41,328.75,137252.0,325.53,328.9,325.41,328.75,137252.0
2022-12-13 11:15:00,328.65,329.21,328.21,328.36,99456.0,328.65,329.21,328.21,328.36,99456.0
2022-12-13 11:20:00,328.42,329.37,328.25,328.74,59396.0,328.42,329.37,328.25,328.74,59396.0
2022-12-13 11:25:00,328.75,329.57,328.34,328.91,73271.0,328.75,329.57,328.34,328.91,73271.0
2022-12-13 11:30:00,328.9,330.25,328.89,329.94,75455.0,328.9,330.25,328.89,329.94,75455.0
2022-12-13 11:35:00,329.92,330.2,328.89,329.12,58892.0,329.92,330.2,328.89,329.12,58892.0
2022-12-13 11:40:00,328.95,329.06,327.3,327.55,105125.0,328.95,329.06,327.3,327.55,105125.0
2022-12-13 11:45:00,327.59,328.26,325.26,325.82,108216.0,327.59,328.26,325.26,325.82,108216.0
2022-12-13 11:50:00,325.87,326.02,324.83,325.51,95748.0,325.87,326.02,324.83,325.51,95748.0
2022-12-13 11:55:00,325.52,326.32,325.42,326.07,62752.0,325.52,326.32,325.42,326.07,62752.0
2022-12-13 12:00:00,326.01,326.8,325.55,326.63,50498.0,326.01,326.8,325.55,326.63,50498.0
2022-12-13 12:05:00,326.6,327.11,325.66,325.66,50967.0,326.6,327.11,325.66,325.66,50967.0
2022-12-13 12:10:00,325.65,325.67,323.35,324.31,87999.0,325.65,325.67,323.35,324.31,87999.0
2022-12-13 12:15:00,324.2,324.2,321.42,321.66,83591.0,324.2,324.2,321.42,321.66,83591.0
2022-12-13 12:20:00,321.61,323.21,321.51,323.15,58084.0,321.61,323.21,321.51,323.15,58084.0
2022-12-13 12:25:00,323.21,323.94,322.82,323.25,34003.0,323.21,323.94,322.82,323.25,34003.0
2022-12-13 12:30:00,323.1,323.27,321.39,322.64,54218.0,323.1,323.27,321.39,322.64,54218.0
2022-12-13 12:35:00,322.63,324.1,322.29,323.79,33803.0,322.63,324.1,322.29,323.79,33803.0
2022-12-13 12:40:00,323.78,323.88,322.91,323.61,33614.0,323.78,323.88,322.91,323.61,33614.0
2022-12-13 12:45:00,323.54,324.06,322.37,322.57,32747.0,323.54,324.06,322.37,322.57,32747.0
2022-12-13 12:50:00,322.58,323.91,322.45,323.31,24473.0,322.58,323.91,322.45,323.31,24473.0
2022-12-13 12:55:00,322.95,324.51,322.93,324.17,37202.0,322.95,324.51,322.93,324.17,37202.0
2022-12-13 13:00:00,324.09,324.85,323.41,324.12,61934.0,324.09,324.85,323.41,324.12,61934.0
2022-12-13 13:05:00,324.02,324.15,322.81,323.27,25086.0,324.02,324.15,322.81,323.27,25086.0
2022-12-13 13:10:00,323.27,324.45,323.15,324.35,37371.0,323.27,324.45,323.15,324.35,37371.0
2022-12-13 13:15:00,324.48,325.23,324.17,324.77,57622.0,324.48,325.23,324.17,324.77,57622.0
2022-12-13 13:20:00,324.78,325.44,324.25,325.18,54607.0,324.78,325.44,324.25,325.18,54607.0
2022-12-13 13:25:00,325.25,325.49,324.83,325.0,44920.0,325.25,325.49,324.83,325.0,44920.0
2022-12-13 13:30:00,325.04,325.71,324.46,324.46,44277.0,325.04,325.71,324.46,324.46,44277.0
2022-12-13 13:35:00,324.48,324.91,324.13,324.27,59300.0,324.48,324.91,324.13,324.27,59300.0
2022-12-13 13:40:00,324.23,324.35,323.23,323.84,41762.0,324.23,324.35,323.23,323.84,41762.0
2022-12-13 13:45:00,323.83,323.9,322.58,323.08,50267.0,323.83,323.9,322.58,323.08,50267.0
2022-12-13 13:50:00,322.9,322.97,321.29,321.34,47106.0,322.9,322.97,321.29,321.34,47106.0
2022-12-13 13:55:00,321.36,322.43,321.31,322.35,42728.0,321.36,322.43,321.31,322.35,42728.0
2022-12-13 14:00:00,322.36,323.33,322.02,322.98,41113.0,322.36,323.33,322.02,322.98,41113.0
2022-12-13 14:05:00,322.95,323.13,322.16,322.51,52150.0,322.95,323.13,322.16,322.51,52150.0
2022-12-13 14:10:00,322.42,322.91,321.92,322.55,39588.0,322.42,322.91,321.92,322.55,39588.0
2022-12-13 14:15:00,322.56,323.16,322.35,322.75,25595.0,322.56,323.16,322.35,322.75,25595.0
2022-12-13 14:20:00,322.75,322.87,322.3,322.87,41090.0,322.75,322.87,322.3,322.87,41090.0
2022-12-13 14:25:00,322.73,323.09,321.67,321.76,31158.0,322.73,323.09,321.67,321.76,31158.0
2022-12-13 14:30:00,321.72,322.0,320.63,321.35,72470.0,321.72,322.0,320.63,321.35,72470.0
2022-12-13 14:35:00,321.21,321.54,320.65,321.18,35762.0,321.21,321.54,320.65,321.18,35762.0
2022-12-13 14:40:00,321.23,322.34,320.91,322.11,73645.0,321.23,322.34,320.91,322.11,73645.0
2022-12-13 14:45:00,322.21,322.33,321.52,321.63,24085.0,322.21,322.33,321.52,321.63,24085.0
2022-12-13 14:50:00,321.52,321.52,319.6,319.6,99664.0,321.52,321.52,319.6,319.6,99664.0
2022-12-13 14:55:00,319.63,320.17,319.56,319.92,47834.0,319.63,320.17,319.56,319.92,47834.0
2022-12-13 15:00:00,319.91,319.91,318.1,318.1,63448.0,319.91,319.91,318.1,318.1,63448.0
2022-12-13 15:05:00,318.28,318.72,317.71,318.56,66958.0,318.28,318.72,317.71,318.56,66958.0
2022-12-13 15:10:00,318.49,318.5,317.32,317.53,57100.0,318.49,318.5,317.32,317.53,57100.0
2022-12-13 15:15:00,317.56,318.98,317.19,318.61,84736.0,317.56,318.98,317.19,318.61,84736.0
2022-12-13 15:20:00,318.61,318.9,318.12,318.81,68353.0,318.61,318.9,318.12,318.81,68353.0
2022-12-13 15:25:00,318.79,319.05,318.21,318.75,52573.0,318.79,319.05,318.21,318.75,52573.0
2022-12-13 15:30:00,318.81,320.23,318.68,319.82,95267.0,318.81,320.23,318.68,319.82,95267.0
2022-12-13 15:35:00,319.84,320.02,318.48,319.3,78273.0,319.84,320.02,318.48,319.3,78273.0
2022-12-13 15:40:00,319.35,320.16,319.09,319.87,51994.0,319.35,320.16,319.09,319.87,51994.0
2022-12-13 15:45:00,319.85,320.21,319.03,319.1,70515.0,319.85,320.21,319.03,319.1,70515.0
2022-12-13 15:50:00,319.25,320.72,319.25,320.42,112348.0,319.25,320.72,319.25,320.42,112348.0
2022-12-13 15:55:00,320.27,320.66,319.76,320.4,178533.0,320.27,320.66,319.76,320.4,178533.0
2022-12-14 09:30:00,318.94,323.35,317.53,322.78,186003.0,318.94,323.35,317.53,322.78,186003.0
2022-12-14 09:35:00,322.88,323.37,321.49,322.77,120833.0,322.88,323.37,321.49,322.77,120833.0
2022-12-14 09:40:00,322.54,322.8,320.86,321.21,77623.0,322.54,322.8,320.86,321.21,77623.0
2022-12-14 09:45:00,320.91,321.91,319.22,319.96,87982.0,320.91,321.91,319.22,319.96,87982.0
2022-12-14 09:50:00,320.0,320.94,319.13,320.26,70873.0,320.0,320.94,319.13,320.26,70873.0
2022-12-14 09:55:00,320.11,320.99,319.82,320.41,43470.0,320.11,320.99,319.82,320.41,43470.0
2022-12-14 10:00:00,320.34,320.98,319.3,320.86,59632.0,320.34,320.98,319.3,320.86,59632.0
2022-12-14 10:05:00,320.99,322.84,320.94,322.08,106586.0,320.99,322.84,320.94,322.08,106586.0
2022-12-14 10:10:00,321.85,323.16,321.85,322.77,76747.0,321.85,323.16,321.85,322.77,76747.0
2022-12-14 10:15:00,322.89,323.12,321.91,322.24,68096.0,322.89,323.12,321.91,322.24,68096.0
2022-12-14 10:20:00,322.23,322.38,321.02,321.12,47765.0,322.23,322.38,321.02,321.12,47765.0
2022-12-14 10:25:00,321.19,322.5,321.05,322.0,42051.0,321.19,322.5,321.05,322.0,42051.0
2022-12-14 10:30:00,322.03,322.16,320.56,320.95,55230.0,322.03,322.16,320.56,320.95,55230.0
2022-12-14 10:35:00,321.12,321.2,319.82,320.56,43833.0,321.12,321.2,319.82,320.56,43833.0
2022-12-14 10:40:00,320.41,322.55,320.3,322.36,43152.0,320.41,322.55,320.3,322.36,43152.0
2022-12-14 10:45:00,322.36,324.4,322.15,324.24,110129.0,322.36,324.4,322.15,324.24,110129.0
2022-12-14 10:50:00,324.31,324.37,322.7,323.06,97808.0,324.31,324.37,322.7,323.06,97808.0
2022-12-14 10:55:00,322.94,323.48,322.49,322.91,59916.0,322.94,323.48,322.49,322.91,59916.0
2022-12-14 11:00:00,323.07,324.39,322.91,324.04,45977.0,323.07,324.39,322.91,324.04,45977.0
2022-12-14 11:05:00,323.81,323.98,322.7,323.02,38281.0,323.81,323.98,322.7,323.02,38281.0
2022-12-14 11:10:00,322.97,324.0,322.79,323.94,37722.0,322.97,324.0,322.79,323.94,37722.0
2022-12-14 11:15:00,324.0,324.04,322.99,324.04,37767.0,324.0,324.04,322.99,324.04,37767.0
2022-12-14 11:20:00,324.07,324.67,323.79,324.42,45292.0,324.07,324.67,323.79,324.42,45292.0
2022-12-14 11:25:00,324.41,324.45,323.69,323.78,35735.0,324.41,324.45,323.69,323.78,35735.0
2022-12-14 11:30:00,323.75,324.25,323.56,323.82,39664.0,323.75,324.25,323.56,323.82,39664.0
2022-12-14 11:35:00,323.88,324.16,323.6,323.75,26752.0,323.88,324.16,323.6,323.75,26752.0
2022-12-14 11:40:00,323.95,324.24,323.63,323.84,32112.0,323.95,324.24,323.63,323.84,32112.0
2022-12-14 11:45:00,323.84,324.71,323.73,324.2,30276.0,323.84,324.71,323.73,324.2,30276.0
2022-12-14 11:50:00,324.03,324.5,323.94,324.33,40054.0,324.03,324.5,323.94,324.33,40054.0
2022-12-14 11:55:00,324.31,324.59,323.54,323.66,26341.0,324.31,324.59,323.54,323.66,26341.0
2022-12-14 12:00:00,323.7,323.79,323.19,323.5,25565.0,323.7,323.79,323.19,323.5,25565.0
2022-12-14 12:05:00,323.42,324.2,323.29,324.11,37527.0,323.42,324.2,323.29,324.11,37527.0
2022-12-14 12:10:00,324.25,324.34,323.73,323.79,16525.0,324.25,324.34,323.73,323.79,16525.0
2022-12-14 12:15:00,323.85,324.05,322.86,323.44,35027.0,323.85,324.05,322.86,323.44,35027.0
2022-12-14 12:20:00,323.46,324.03,323.23,323.88,18110.0,323.46,324.03,323.23,323.88,18110.0
2022-12-14 12:25:00,324.13,324.13,323.32,324.0,11700.0,324.13,324.13,323.32,324.0,11700.0
2022-12-14 12:30:00,323.99,324.37,323.92,324.01,14906.0,323.99,324.37,323.92,324.01,14906.0
2022-12-14 12:35:00,324.19,324.57,323.91,324.5,15734.0,324.19,324.57,323.91,324.5,15734.0
2022-12-14 12:40:00,324.57,324.61,323.91,324.18,23300.0,324.57,324.61,323.91,324.18,23300.0
2022-12-14 12:45:00,323.99,324.14,323.47,323.63,23521.0,323.99,324.14,323.47,323.63,23521.0
2022-12-14 12:50:00,323.61,323.61,322.84,323.0,43271.0,323.61,323.61,322.84,323.0,43271.0
2022-12-14 12:55:00,322.94,323.28,322.85,323.06,30987.0,322.94,323.28,322.85,323.06,30987.0
2022-12-14 13:00:00,323.1,323.64,323.0,323.23,37695.0,323.1,323.64,323.0,323.23,37695.0
2022-12-14 13:05:00,323.26,323.48,322.64,322.9,36540.0,323.26,323.48,322.64,322.9,36540.0
2022-12-14 13:10:00,322.93,323.02,321.19,321.19,59374.0,322.93,323.02,321.19,321.19,59374.0
2022-12-14 13:15:00,321.22,322.19,321.13,321.86,75505.0,321.22,322.19,321.13,321.86,75505.0
2022-12-14 13:20:00,321.87,322.52,321.78,322.23,23289.0,321.87,322.52,321.78,322.23,23289.0
2022-12-14 13:25:00,322.07,322.48,321.83,322.37,24185.0,322.07,322.48,321.83,322.37,24185.0
2022-12-14 13:30:00,322.33,323.57,322.33,323.45,39951.0,322.33,323.57,322.33,323.45,39951.0
2022-12-14 13:35:00,323.52,324.47,323.35,324.38,47971.0,323.52,324.47,323.35,324.38,47971.0
2022-12-14 13:40:00,324.36,324.52,323.91,324.29,40104.0,324.36,324.52,323.91,324.29,40104.0
2022-12-14 13:45:00,324.1,324.42,323.85,323.89,22610.0,324.1,324.42,323.85,323.89,22610.0
2022-12-14 13:50:00,323.99,324.0,323.39,323.77,21803.0,323.99,324.0,323.39,323.77,21803.0
2022-12-14 13:55:00,323.68,324.53,323.6,323.9,33754.0,323.68,324.53,323.6,323.9,33754.0
2022-12-14 14:00:00,323.75,323.77,318.51,320.0,200837.0,323.75,323.77,318.51,320.0,200837.0
2022-12-14 14:05:00,320.0,320.47,317.08,317.97,110904.0,320.0,320.47,317.08,317.97,110904.0
2022-12-14 14:10:00,317.79,321.07,317.64,319.9,81731.0,317.79,321.07,317.64,319.9,81731.0
2022-12-14 14:15:00,319.93,320.29,319.01,319.89,45309.0,319.93,320.29,319.01,319.89,45309.0
2022-12-14 14:20:00,319.71,319.98,318.85,318.98,31925.0,319.71,319.98,318.85,318.98,31925.0
2022-12-14 14:25:00,319.01,320.24,318.94,319.02,50239.0,319.01,320.24,318.94,319.02,50239.0
2022-12-14 14:30:00,318.94,319.44,314.6,314.64,113819.0,318.94,319.44,314.6,314.64,113819.0
2022-12-14 14:35:00,314.42,317.11,314.42,316.67,75680.0,314.42,317.11,314.42,316.67,75680.0
2022-12-14 14:40:00,316.5,319.75,315.79,318.77,89276.0,316.5,319.75,315.79,318.77,89276.0
2022-12-14 14:45:00,318.88,319.12,316.11,318.14,66314.0,318.88,319.12,316.11,318.14,66314.0
2022-12-14 14:50:00,318.14,318.96,316.4,317.57,41128.0,318.14,318.96,316.4,317.57,41128.0
2022-12-14 14:55:00,317.57,318.34,316.84,317.76,40043.0,317.57,318.34,316.84,317.76,40043.0
2022-12-14 15:00:00,317.65,320.43,317.15,319.53,89369.0,317.65,320.43,317.15,319.53,89369.0
2022-12-14 15:05:00,319.55,319.64,318.2,318.83,62358.0,319.55,319.64,318.2,318.83,62358.0
2022-12-14 15:10:00,318.71,322.3,318.7,321.25,130660.0,318.71,322.3,318.7,321.25,130660.0
2022-12-14 15:15:00,321.28,321.52,319.0,320.81,75749.0,321.28,321.52,319.0,320.81,75749.0
2022-12-14 15:20:00,320.99,321.38,319.89,320.51,58652.0,320.99,321.38,319.89,320.51,58652.0
2022-12-14 15:25:00,320.62,320.71,317.92,318.09,80825.0,320.62,320.71,317.92,318.09,80825.0
2022-12-14 15:30:00,317.95,318.2,316.71,317.0,81904.0,317.95,318.2,316.71,317.0,81904.0
2022-12-14 15:35:00,316.91,318.14,316.67,317.61,55630.0,316.91,318.14,316.67,317.61,55630.0
2022-12-14 15:40:00,317.53,319.37,317.28,319.16,68157.0,317.53,319.37,317.28,319.16,68157.0
2022-12-14 15:45:00,319.18,319.58,318.3,319.34,81591.0,319.18,319.58,318.3,319.34,81591.0
2022-12-14 15:50:00,319.13,320.43,319.05,319.62,143475.0,319.13,320.43,319.05,319.62,143475.0
2022-12-14 15:55:00,319.5,319.56,317.77,317.78,326127.0,319.5,319.56,317.77,317.78,326127.0
2022-12-15 09:30:00,302.54,303.39,298.0,299.5,685986.0,302.54,303.39,298.0,299.5,685986.0
2022-12-15 09:35:00,299.53,299.53,295.9,297.19,543685.0,299.53,299.53,295.9,297.19,543685.0
2022-12-15 09:40:00,297.21,299.85,296.66,298.67,365813.0,297.21,299.85,296.66,298.67,365813.0
2022-12-15 09:45:00,298.6,298.7,295.0,295.03,344611.0,298.6,298.7,295.0,295.03,344611.0
2022-12-15 09:50:00,295.05,296.24,294.25,295.92,266664.0,295.05,296.24,294.25,295.92,266664.0
2022-12-15 09:55:00,295.87,296.77,295.0,295.99,165405.0,295.87,296.77,295.0,295.99,165405.0
2022-12-15 10:00:00,295.83,296.06,294.03,294.64,190488.0,295.83,296.06,294.03,294.64,190488.0
2022-12-15 10:05:00,294.6,295.13,293.46,294.07,182971.0,294.6,295.13,293.46,294.07,182971.0
2022-12-15 10:10:00,294.06,294.82,293.86,293.98,160946.0,294.06,294.82,293.86,293.98,160946.0
2022-12-15 10:15:00,293.93,296.26,293.69,294.92,268775.0,293.93,296.26,293.69,294.92,268775.0
2022-12-15 10:20:00,295.04,295.8,294.7,295.44,133565.0,295.04,295.8,294.7,295.44,133565.0
2022-12-15 10:25:00,295.41,296.92,295.05,296.41,149239.0,295.41,296.92,295.05,296.41,149239.0
2022-12-15 10:30:00,296.32,296.59,295.55,295.61,131333.0,296.32,296.59,295.55,295.61,131333.0
2022-12-15 10:35:00,295.6,296.15,294.9,295.68,122456.0,295.6,296.15,294.9,295.68,122456.0
2022-12-15 10:40:00,295.66,295.66,293.81,294.23,123930.0,295.66,295.66,293.81,294.23,123930.0
2022-12-15 10:45:00,294.28,294.75,293.02,293.13,142013.0,294.28,294.75,293.02,293.13,142013.0
2022-12-15 10:50:00,293.08,293.17,291.82,291.93,176980.0,293.08,293.17,291.82,291.93,176980.0
2022-12-15 10:55:00,291.93,292.52,291.19,292.39,306182.0,291.93,292.52,291.19,292.39,306182.0
2022-12-15 11:00:00,292.4,293.98,292.31,293.47,155335.0,292.4,293.98,292.31,293.47,155335.0
2022-12-15 11:05:00,293.5,293.5,292.7,293.27,89826.0,293.5,293.5,292.7,293.27,89826.0
2022-12-15 11:10:00,293.33,293.68,292.16,292.33,79566.0,293.33,293.68,292.16,292.33,79566.0
2022-12-15 11:15:00,292.39,293.18,291.35,292.98,158736.0,292.39,293.18,291.35,292.98,158736.0
2022-12-15 11:20:00,292.98,294.4,292.91,294.07,122283.0,292.98,294.4,292.91,294.07,122283.0
2022-12-15 11:25:00,294.05,295.0,293.76,294.94,121293.0,294.05,295.0,293.76,294.94,121293.0
2022-12-15 11:30:00,294.95,295.23,294.4,295.23,171193.0,294.95,295.23,294.4,295.23,171193.0
2022-12-15 11:35:00,295.17,295.23,294.0,294.77,93447.0,295.17,295.23,294.0,294.77,93447.0
2022-12-15 11:40:00,294.67,294.67,293.42,293.81,81981.0,294.67,294.67,293.42,293.81,81981.0
2022-12-15 11:45:00,293.85,294.37,293.39,293.43,103931.0,293.85,294.37,293.39,293.43,103931.0
2022-12-15 11:50:00,293.44,293.49,292.89,293.44,96871.0,293.44,293.49,292.89,293.44,96871.0
2022-12-15 11:55:00,293.52,293.9,292.49,292.6,67268.0,293.52,293.9,292.49,292.6,67268.0
2022-12-15 12:00:00,292.62,293.05,292.1,292.17,111719.0,292.62,293.05,292.1,292.17,111719.0
2022-12-15 12:05:00,292.17,292.38,291.53,291.89,115985.0,292.17,292.38,291.53,291.89,115985.0
2022-12-15 12:10:00,291.95,292.34,291.64,292.09,106291.0,291.95,292.34,291.64,292.09,106291.0
2022-12-15 12:15:00,292.26,292.4,291.9,292.18,69207.0,292.26,292.4,291.9,292.18,69207.0
2022-12-15 12:20:00,292.12,292.42,291.38,291.48,66749.0,292.12,292.42,291.38,291.48,66749.0
2022-12-15 12:25:00,291.57,291.75,291.03,291.06,56383.0,291.57,291.75,291.03,291.06,56383.0
2022-12-15 12:30:00,291.01,291.62,290.61,290.86,79312.0,291.01,291.62,290.61,290.86,79312.0
2022-12-15 12:35:00,290.89,291.0,289.14,289.45,155885.0,290.89,291.0,289.14,289.45,155885.0
2022-12-15 12:40:00,289.36,289.38,287.77,287.78,232124.0,289.36,289.38,287.77,287.78,232124.0
2022-12-15 12:45:00,287.82,288.88,287.76,288.47,129496.0,287.82,288.88,287.76,288.47,129496.0
2022-12-15 12:50:00,288.5,289.21,288.34,289.01,113489.0,288.5,289.21,288.34,289.01,113489.0
2022-12-15 12:55:00,289.05,289.05,287.58,287.64,121282.0,289.05,289.05,287.58,287.64,121282.0
2022-12-15 13:00:00,287.69,288.3,287.51,287.97,69056.0,287.69,288.3,287.51,287.97,69056.0
2022-12-15 13:05:00,287.89,287.98,287.12,287.46,105772.0,287.89,287.98,287.12,287.46,105772.0
2022-12-15 13:10:00,287.5,287.56,286.78,287.11,114385.0,287.5,287.56,286.78,287.11,114385.0
2022-12-15 13:15:00,287.1,288.91,287.02,288.21,166498.0,287.1,288.91,287.02,288.21,166498.0
2022-12-15 13:20:00,288.22,288.34,287.36,287.63,61875.0,288.22,288.34,287.36,287.63,61875.0
2022-12-15 13:25:00,287.57,288.39,287.2,287.96,82616.0,287.57,288.39,287.2,287.96,82616.0
2022-12-15 13:30:00,287.92,288.21,287.3,287.55,61684.0,287.92,288.21,287.3,287.55,61684.0
2022-12-15 13:35:00,287.59,288.85,287.42,288.4,101979.0,287.59,288.85,287.42,288.4,101979.0
2022-12-15 13:40:00,288.4,288.82,287.61,288.17,100667.0,288.4,288.82,287.61,288.17,100667.0
2022-12-15 13:45:00,288.17,288.48,287.41,287.47,52046.0,288.17,288.48,287.41,287.47,52046.0
2022-12-15 13:50:00,287.42,289.31,286.55,288.88,246208.0,287.42,289.31,286.55,288.88,246208.0
2022-12-15 13:55:00,289.11,291.49,288.18,290.45,621286.0,289.11,291.49,288.18,290.45,621286.0
2022-12-15 14:00:00,290.44,290.5,289.15,289.92,231694.0,290.44,290.5,289.15,289.92,231694.0
2022-12-15 14:05:00,289.92,289.98,288.53,288.64,96191.0,289.92,289.98,288.53,288.64,96191.0
2022-12-15 14:10:00,288.64,288.89,288.2,288.37,99822.0,288.64,288.89,288.2,288.37,99822.0
2022-12-15 14:15:00,288.45,289.06,288.07,288.72,86315.0,288.45,289.06,288.07,288.72,86315.0
2022-12-15 14:20:00,288.83,289.9,288.55,289.58,141202.0,288.83,289.9,288.55,289.58,141202.0
2022-12-15 14:25:00,289.58,289.8,288.89,289.45,71705.0,289.58,289.8,288.89,289.45,71705.0
2022-12-15 14:30:00,289.43,290.36,289.42,290.33,113893.0,289.43,290.36,289.42,290.33,113893.0
2022-12-15 14:35:00,290.28,291.53,290.25,291.12,211262.0,290.28,291.53,290.25,291.12,211262.0
2022-12-15 14:40:00,291.2,291.2,290.1,290.34,89602.0,291.2,291.2,290.1,290.34,89602.0
2022-12-15 14:45:00,290.31,290.32,289.4,289.49,126445.0,290.31,290.32,289.4,289.49,126445.0
2022-12-15 14:50:00,289.48,290.34,289.41,290.28,82084.0,289.48,290.34,289.41,290.28,82084.0
2022-12-15 14:55:00,290.28,290.38,289.85,290.29,51576.0,290.28,290.38,289.85,290.29,51576.0
2022-12-15 15:00:00,290.28,290.84,290.07,290.59,72876.0,290.28,290.84,290.07,290.59,72876.0
2022-12-15 15:05:00,290.64,290.68,289.8,290.08,81683.0,290.64,290.68,289.8,290.08,81683.0
2022-12-15 15:10:00,290.19,290.2,288.75,288.75,109007.0,290.19,290.2,288.75,288.75,109007.0
2022-12-15 15:15:00,288.79,289.57,288.64,289.08,83896.0,288.79,289.57,288.64,289.08,83896.0
2022-12-15 15:20:00,289.08,289.56,288.76,288.97,75388.0,289.08,289.56,288.76,288.97,75388.0
2022-12-15 15:25:00,288.95,289.97,288.55,289.8,75095.0,288.95,289.97,288.55,289.8,75095.0
2022-12-15 15:30:00,289.77,290.7,289.01,290.48,134314.0,289.77,290.7,289.01,290.48,134314.0
2022-12-15 15:35:00,290.47,291.25,290.24,290.76,198337.0,290.47,291.25,290.24,290.76,198337.0
2022-12-15 15:40:00,290.63,290.88,289.55,289.76,162133.0,290.63,290.88,289.55,289.76,162133.0
2022-12-15 15:45:00,289.8,290.27,289.47,289.7,93084.0,289.8,290.27,289.47,289.7,93084.0
2022-12-15 15:50:00,289.73,290.4,289.42,290.02,143772.0,289.73,290.4,289.42,290.02,143772.0
2022-12-15 15:55:00,290.05,290.89,289.81,290.41,345615.0,290.05,290.89,289.81,290.41,345615.0
2022-12-16 09:30:00,288.7,293.61,288.7,291.6,640878.0,288.7,293.61,288.7,291.6,640878.0
2022-12-16 09:35:00,291.98,293.61,290.85,290.96,121640.0,291.98,293.61,290.85,290.96,121640.0
2022-12-16 09:40:00,291.06,293.97,290.58,293.54,161649.0,291.06,293.97,290.58,293.54,161649.0
2022-12-16 09:45:00,293.67,294.72,292.58,294.0,177004.0,293.67,294.72,292.58,294.0,177004.0
2022-12-16 09:50:00,294.09,294.2,292.51,292.86,90271.0,294.09,294.2,292.51,292.86,90271.0
2022-12-16 09:55:00,293.07,293.56,291.25,291.77,124798.0,293.07,293.56,291.25,291.77,124798.0
2022-12-16 10:00:00,291.69,291.83,289.96,291.36,108535.0,291.69,291.83,289.96,291.36,108535.0
2022-12-16 10:05:00,291.32,292.3,291.1,291.5,96905.0,291.32,292.3,291.1,291.5,96905.0
2022-12-16 10:10:00,291.5,293.09,291.36,292.48,149903.0,291.5,293.09,291.36,292.48,149903.0
2022-12-16 10:15:00,292.58,293.93,292.4,293.45,124890.0,292.58,293.93,292.4,293.45,124890.0
2022-12-16 10:20:00,293.31,293.77,292.41,292.83,97772.0,293.31,293.77,292.41,292.83,97772.0
2022-12-16 10:25:00,292.81,293.12,291.01,291.19,139955.0,292.81,293.12,291.01,291.19,139955.0
2022-12-16 10:30:00,291.11,292.44,291.11,292.43,70743.0,291.11,292.44,291.11,292.43,70743.0
2022-12-16 10:35:00,292.39,292.75,291.41,291.45,97277.0,292.39,292.75,291.41,291.45,97277.0
2022-12-16 10:40:00,291.53,292.03,291.05,291.72,63089.0,291.53,292.03,291.05,291.72,63089.0
2022-12-16 10:45:00,291.66,291.72,290.0,290.17,96427.0,291.66,291.72,290.0,290.17,96427.0
2022-12-16 10:50:00,290.22,290.51,289.79,290.13,86464.0,290.22,290.51,289.79,290.13,86464.0
2022-12-16 10:55:00,290.15,291.06,290.15,290.97,75297.0,290.15,291.06,290.15,290.97,75297.0
2022-12-16 11:00:00,290.94,291.79,290.28,290.59,73099.0,290.94,291.79,290.28,290.59,73099.0
2022-12-16 11:05:00,290.69,291.53,290.48,290.73,56640.0,290.69,291.53,290.48,290.73,56640.0
2022-12-16 11:10:00,290.76,291.6,289.95,291.46,106788.0,290.76,291.6,289.95,291.46,106788.0
2022-12-16 11:15:00,291.45,292.5,291.31,292.27,91097.0,291.45,292.5,291.31,292.27,91097.0
2022-12-16 11:20:00,292.27,292.4,291.32,291.93,77932.0,292.27,292.4,291.32,291.93,77932.0
2022-12-16 11:25:00,291.92,292.98,291.85,292.8,107750.0,291.92,292.98,291.85,292.8,107750.0
2022-12-16 11:30:00,292.73,293.49,292.3,293.18,97177.0,292.73,293.49,292.3,293.18,97177.0
2022-12-16 11:35:00,293.11,293.73,293.01,293.6,52606.0,293.11,293.73,293.01,293.6,52606.0
2022-12-16 11:40:00,293.69,293.8,292.89,293.67,74162.0,293.69,293.8,292.89,293.67,74162.0
2022-12-16 11:45:00,293.65,293.9,292.3,292.38,85256.0,293.65,293.9,292.3,292.38,85256.0
2022-12-16 11:50:00,292.33,293.0,292.33,292.86,31109.0,292.33,293.0,292.33,292.86,31109.0
2022-12-16 11:55:00,292.78,292.97,292.39,292.59,25420.0,292.78,292.97,292.39,292.59,25420.0
2022-12-16 12:00:00,292.56,292.89,292.15,292.43,55880.0,292.56,292.89,292.15,292.43,55880.0
2022-12-16 12:05:00,292.41,292.41,291.35,291.4,38990.0,292.41,292.41,291.35,291.4,38990.0
2022-12-16 12:10:00,291.4,291.98,290.84,291.19,88821.0,291.4,291.98,290.84,291.19,88821.0
2022-12-16 12:15:00,291.17,291.9,291.05,291.9,54733.0,291.17,291.9,291.05,291.9,54733.0
2022-12-16 12:20:00,291.93,292.08,291.37,291.99,35900.0,291.93,292.08,291.37,291.99,35900.0
2022-12-16 12:25:00,291.98,292.42,291.83,292.31,31014.0,291.98,292.42,291.83,292.31,31014.0
2022-12-16 12:30:00,292.32,292.33,291.65,292.21,36790.0,292.32,292.33,291.65,292.21,36790.0
2022-12-16 12:35:00,292.27,293.35,291.94,292.96,57821.0,292.27,293.35,291.94,292.96,57821.0
2022-12-16 12:40:00,292.9,293.07,292.4,292.47,49383.0,292.9,293.07,292.4,292.47,49383.0
2022-12-16 12:45:00,292.41,292.78,292.4,292.55,29771.0,292.41,292.78,292.4,292.55,29771.0
2022-12-16 12:50:00,292.58,292.65,292.16,292.2,26735.0,292.58,292.65,292.16,292.2,26735.0
2022-12-16 12:55:00,292.3,292.32,291.76,291.89,37472.0,292.3,292.32,291.76,291.89,37472.0
2022-12-16 13:00:00,291.89,292.63,291.89,292.31,41603.0,291.89,292.63,291.89,292.31,41603.0
2022-12-16 13:05:00,292.31,293.0,292.31,292.75,45678.0,292.31,293.0,292.31,292.75,45678.0
2022-12-16 13:10:00,292.7,292.8,292.21,292.31,26475.0,292.7,292.8,292.21,292.31,26475.0
2022-12-16 13:15:00,292.32,293.14,292.27,292.83,85216.0,292.32,293.14,292.27,292.83,85216.0
2022-12-16 13:20:00,292.77,292.88,292.47,292.5,29429.0,292.77,292.88,292.47,292.5,29429.0
2022-12-16 13:25:00,292.52,292.54,292.04,292.2,24721.0,292.52,292.54,292.04,292.2,24721.0
2022-12-16 13:30:00,292.24,292.38,291.81,292.1,61923.0,292.24,292.38,291.81,292.1,61923.0
2022-12-16 13:35:00,292.07,292.08,291.3,291.33,50436.0,292.07,292.08,291.3,291.33,50436.0
2022-12-16 13:40:00,291.34,291.93,291.29,291.63,40163.0,291.34,291.93,291.29,291.63,40163.0
2022-12-16 13:45:00,291.66,292.24,291.49,291.97,36877.0,291.66,292.24,291.49,291.97,36877.0
2022-12-16 13:50:00,291.93,291.99,290.85,290.98,117711.0,291.93,291.99,290.85,290.98,117711.0
2022-12-16 13:55:00,290.93,291.09,290.25,290.58,73966.0,290.93,291.09,290.25,290.58,73966.0
2022-12-16 14:00:00,290.56,291.02,290.37,290.63,32853.0,290.56,291.02,290.37,290.63,32853.0
2022-12-16 14:05:00,290.64,290.7,290.24,290.55,50371.0,290.64,290.7,290.24,290.55,50371.0
2022-12-16 14:10:00,290.57,291.36,290.38,291.19,56780.0,290.57,291.36,290.38,291.19,56780.0
2022-12-16 14:15:00,291.17,291.38,290.63,290.71,35588.0,291.17,291.38,290.63,290.71,35588.0
2022-12-16 14:20:00,290.75,290.76,289.94,289.97,64424.0,290.75,290.76,289.94,289.97,64424.0
2022-12-16 14:25:00,289.97,290.4,289.72,289.88,48334.0,289.97,290.4,289.72,289.88,48334.0
2022-12-16 14:30:00,289.86,290.03,289.4,289.56,41974.0,289.86,290.03,289.4,289.56,41974.0
2022-12-16 14:35:00,289.59,289.75,289.38,289.51,51180.0,289.59,289.75,289.38,289.51,51180.0
2022-12-16 14:40:00,289.56,290.38,289.47,290.32,49370.0,289.56,290.38,289.47,290.32,49370.0
2022-12-16 14:45:00,290.35,291.02,290.32,290.93,52475.0,290.35,291.02,290.32,290.93,52475.0
2022-12-16 14:50:00,291.02,291.53,290.78,291.43,72356.0,291.02,291.53,290.78,291.43,72356.0
2022-12-16 14:55:00,291.43,292.22,291.1,292.07,70609.0,291.43,292.22,291.1,292.07,70609.0
2022-12-16 15:00:00,292.0,292.59,291.81,292.03,64211.0,292.0,292.59,291.81,292.03,64211.0
2022-12-16 15:05:00,292.03,292.03,291.52,291.88,57614.0,292.03,292.03,291.52,291.88,57614.0
2022-12-16 15:10:00,291.77,292.41,291.7,292.38,48842.0,291.77,292.41,291.7,292.38,48842.0
2022-12-16 15:15:00,292.32,293.24,292.32,292.71,75305.0,292.32,293.24,292.32,292.71,75305.0
2022-12-16 15:20:00,292.67,292.94,292.19,292.34,60935.0,292.67,292.94,292.19,292.34,60935.0
2022-12-16 15:25:00,292.34,292.81,292.17,292.51,49249.0,292.34,292.81,292.17,292.51,49249.0
2022-12-16 15:30:00,292.55,293.37,292.5,292.9,74593.0,292.55,293.37,292.5,292.9,74593.0
2022-12-16 15:35:00,292.91,292.91,292.26,292.52,55706.0,292.91,292.91,292.26,292.52,55706.0
2022-12-16 15:40:00,292.5,292.84,292.06,292.09,63227.0,292.5,292.84,292.06,292.09,63227.0
2022-12-16 15:45:00,292.06,292.7,291.84,291.93,92210.0,292.06,292.7,291.84,291.93,92210.0
2022-12-16 15:50:00,291.86,292.16,290.14,290.61,365994.0,291.86,292.16,290.14,290.61,365994.0
2022-12-16 15:55:00,290.55,291.43,290.33,290.34,515608.0,290.55,291.43,290.33,290.34,515608.0
2022-12-19 09:30:00,289.44,291.68,287.45,288.19,182115.0,289.44,291.68,287.45,288.19,182115.0
2022-12-19 09:35:00,288.38,290.91,287.26,289.89,113055.0,288.38,290.91,287.26,289.89,113055.0
2022-12-19 09:40:00,289.78,290.53,287.88,288.8,81588.0,289.78,290.53,287.88,288.8,81588.0
2022-12-19 09:45:00,288.84,289.53,287.05,288.01,119083.0,288.84,289.53,287.05,288.01,119083.0
2022-12-19 09:50:00,288.0,289.79,287.22,289.4,85886.0,288.0,289.79,287.22,289.4,85886.0
2022-12-19 09:55:00,289.42,289.49,287.96,288.67,61082.0,289.42,289.49,287.96,288.67,61082.0
2022-12-19 10:00:00,288.76,289.81,288.46,289.33,60304.0,288.76,289.81,288.46,289.33,60304.0
2022-12-19 10:05:00,289.35,289.5,288.49,289.24,50724.0,289.35,289.5,288.49,289.24,50724.0
2022-12-19 10:10:00,289.31,290.1,288.69,289.88,80283.0,289.31,290.1,288.69,289.88,80283.0
2022-12-19 10:15:00,289.88,291.3,289.6,291.11,79754.0,289.88,291.3,289.6,291.11,79754.0
2022-12-19 10:20:00,291.21,292.01,291.03,291.53,98862.0,291.21,292.01,291.03,291.53,98862.0
2022-12-19 10:25:00,291.65,292.16,291.01,291.93,54713.0,291.65,292.16,291.01,291.93,54713.0
2022-12-19 10:30:00,291.88,292.02,291.37,291.87,47753.0,291.88,292.02,291.37,291.87,47753.0
2022-12-19 10:35:00,291.95,292.25,291.02,291.06,67314.0,291.95,292.25,291.02,291.06,67314.0
2022-12-19 10:40:00,291.0,291.3,290.52,290.8,71231.0,291.0,291.3,290.52,290.8,71231.0
2022-12-19 10:45:00,290.75,291.3,290.55,290.86,34454.0,290.75,291.3,290.55,290.86,34454.0
2022-12-19 10:50:00,290.81,291.09,290.43,290.86,49840.0,290.81,291.09,290.43,290.86,49840.0
2022-12-19 10:55:00,290.81,291.3,289.8,289.93,97878.0,290.81,291.3,289.8,289.93,97878.0
2022-12-19 11:00:00,290.0,290.09,288.6,288.77,84793.0,290.0,290.09,288.6,288.77,84793.0
2022-12-19 11:05:00,288.88,289.22,288.27,288.64,59482.0,288.88,289.22,288.27,288.64,59482.0
2022-12-19 11:10:00,288.57,289.29,288.41,289.06,45230.0,288.57,289.29,288.41,289.06,45230.0
2022-12-19 11:15:00,289.1,289.68,289.0,289.47,43031.0,289.1,289.68,289.0,289.47,43031.0
2022-12-19 11:20:00,289.35,289.39,288.69,288.8,30724.0,289.35,289.39,288.69,288.8,30724.0
2022-12-19 11:25:00,288.79,288.94,287.6,287.79,49318.0,288.79,288.94,287.6,287.79,49318.0
2022-12-19 11:30:00,287.83,287.96,286.89,287.23,63727.0,287.83,287.96,286.89,287.23,63727.0
2022-12-19 11:35:00,287.26,287.26,286.39,286.77,49561.0,287.26,287.26,286.39,286.77,49561.0
2022-12-19 11:40:00,286.95,287.15,286.13,286.67,37603.0,286.95,287.15,286.13,286.67,37603.0
2022-12-19 11:45:00,286.73,286.98,286.58,286.67,24556.0,286.73,286.98,286.58,286.67,24556.0
2022-12-19 11:50:00,286.81,287.45,286.81,287.03,34957.0,286.81,287.45,286.81,287.03,34957.0
2022-12-19 11:55:00,287.01,287.72,286.99,287.41,33631.0,287.01,287.72,286.99,287.41,33631.0
2022-12-19 12:00:00,287.49,288.22,287.49,287.93,29125.0,287.49,288.22,287.49,287.93,29125.0
2022-12-19 12:05:00,287.93,288.39,287.82,287.82,33566.0,287.93,288.39,287.82,287.82,33566.0
2022-12-19 12:10:00,287.74,287.77,287.13,287.62,33638.0,287.74,287.77,287.13,287.62,33638.0
2022-12-19 12:15:00,287.62,287.81,287.31,287.58,28171.0,287.62,287.81,287.31,287.58,28171.0
2022-12-19 12:20:00,287.56,287.62,286.65,286.65,29865.0,287.56,287.62,286.65,286.65,29865.0
2022-12-19 12:25:00,286.67,287.21,286.55,286.93,18514.0,286.67,287.21,286.55,286.93,18514.0
2022-12-19 12:30:00,286.96,287.59,286.69,286.78,38982.0,286.96,287.59,286.69,286.78,38982.0
2022-12-19 12:35:00,286.83,287.11,286.56,286.56,32040.0,286.83,287.11,286.56,286.56,32040.0
2022-12-19 12:40:00,286.57,287.08,286.52,286.97,24521.0,286.57,287.08,286.52,286.97,24521.0
2022-12-19 12:45:00,286.95,287.77,286.83,287.73,44591.0,286.95,287.77,286.83,287.73,44591.0
2022-12-19 12:50:00,287.69,288.4,287.66,287.92,50689.0,287.69,288.4,287.66,287.92,50689.0
2022-12-19 12:55:00,287.95,288.4,287.79,288.36,48363.0,287.95,288.4,287.79,288.36,48363.0
2022-12-19 13:00:00,288.35,289.32,288.35,289.21,30567.0,288.35,289.32,288.35,289.21,30567.0
2022-12-19 13:05:00,289.21,289.69,289.0,289.64,50245.0,289.21,289.69,289.0,289.64,50245.0
2022-12-19 13:10:00,289.8,290.86,289.8,290.61,40150.0,289.8,290.86,289.8,290.61,40150.0
2022-12-19 13:15:00,290.63,290.72,290.07,290.42,25513.0,290.63,290.72,290.07,290.42,25513.0
2022-12-19 13:20:00,290.37,290.96,290.21,290.8,39625.0,290.37,290.96,290.21,290.8,39625.0
2022-12-19 13:25:00,290.89,291.13,290.14,290.47,45843.0,290.89,291.13,290.14,290.47,45843.0
2022-12-19 13:30:00,290.6,290.86,290.22,290.29,20231.0,290.6,290.86,290.22,290.29,20231.0
2022-12-19 13:35:00,290.35,291.39,290.34,291.16,55388.0,290.35,291.39,290.34,291.16,55388.0
2022-12-19 13:40:00,291.24,291.25,289.65,289.75,65416.0,291.24,291.25,289.65,289.75,65416.0
2022-12-19 13:45:00,289.72,290.08,289.5,289.76,80545.0,289.72,290.08,289.5,289.76,80545.0
2022-12-19 13:50:00,289.68,290.13,289.62,289.7,29517.0,289.68,290.13,289.62,289.7,29517.0
2022-12-19 13:55:00,289.64,289.7,289.04,289.22,40261.0,289.64,289.7,289.04,289.22,40261.0
2022-12-19 14:00:00,289.3,289.3,288.56,288.62,29053.0,289.3,289.3,288.56,288.62,29053.0
2022-12-19 14:05:00,288.68,289.26,288.66,288.79,34326.0,288.68,289.26,288.66,288.79,34326.0
2022-12-19 14:10:00,288.83,289.14,288.56,288.64,23128.0,288.83,289.14,288.56,288.64,23128.0
2022-12-19 14:15:00,288.65,288.69,288.28,288.29,41226.0,288.65,288.69,288.28,288.29,41226.0
2022-12-19 14:20:00,288.25,288.56,288.09,288.29,14973.0,288.25,288.56,288.09,288.29,14973.0
2022-12-19 14:25:00,288.39,288.98,288.32,288.61,25989.0,288.39,288.98,288.32,288.61,25989.0
2022-12-19 14:30:00,288.6,288.64,288.16,288.17,24364.0,288.6,288.64,288.16,288.17,24364.0
2022-12-19 14:35:00,288.28,288.52,287.88,288.47,21093.0,288.28,288.52,287.88,288.47,21093.0
2022-12-19 14:40:00,288.46,288.63,287.92,288.63,23211.0,288.46,288.63,287.92,288.63,23211.0
2022-12-19 14:45:00,288.7,289.29,288.53,288.79,31855.0,288.7,289.29,288.53,288.79,31855.0
2022-12-19 14:50:00,288.67,288.71,288.01,288.29,32710.0,288.67,288.71,288.01,288.29,32710.0
2022-12-19 14:55:00,288.28,288.56,288.08,288.41,20501.0,288.28,288.56,288.08,288.41,20501.0
2022-12-19 15:00:00,288.4,288.47,288.11,288.11,20518.0,288.4,288.47,288.11,288.11,20518.0
2022-12-19 15:05:00,288.07,288.21,287.73,287.98,30286.0,288.07,288.21,287.73,287.98,30286.0
2022-12-19 15:10:00,287.95,288.07,287.52,287.53,33668.0,287.95,288.07,287.52,287.53,33668.0
2022-12-19 15:15:00,287.57,287.75,287.34,287.58,38154.0,287.57,287.75,287.34,287.58,38154.0
2022-12-19 15:20:00,287.58,288.08,287.54,287.81,35008.0,287.58,288.08,287.54,287.81,35008.0
2022-12-19 15:25:00,287.77,287.89,287.53,287.63,25571.0,287.77,287.89,287.53,287.63,25571.0
2022-12-19 15:30:00,287.6,288.09,287.21,287.23,29912.0,287.6,288.09,287.21,287.23,29912.0
2022-12-19 15:35:00,287.21,287.5,286.65,286.73,41127.0,287.21,287.5,286.65,286.73,41127.0
2022-12-19 15:40:00,286.69,287.08,286.4,286.88,50229.0,286.69,287.08,286.4,286.88,50229.0
2022-12-19 15:45:00,286.85,287.54,286.76,287.19,46547.0,286.85,287.54,286.76,287.19,46547.0
2022-12-19 15:50:00,287.23,288.38,287.17,288.38,91100.0,287.23,288.38,287.17,288.38,91100.0
2022-12-19 15:55:00,288.18,289.05,288.12,288.31,174611.0,288.18,289.05,288.12,288.31,174611.0
2022-12-20 09:30:00,281.32,285.65,280.81,284.61,316823.0,281.32,285.65,280.81,284.61,316823.0
2022-12-20 09:35:00,284.6,284.62,282.55,282.76,113335.0,284.6,284.62,282.55,282.76,113335.0
2022-12-20 09:40:00,282.67,282.79,281.59,282.53,118013.0,282.67,282.79,281.59,282.53,118013.0
2022-12-20 09:45:00,282.46,283.3,281.64,282.94,94488.0,282.46,283.3,281.64,282.94,94488.0
2022-12-20 09:50:00,282.84,285.41,281.94,285.35,123364.0,282.84,285.41,281.94,285.35,123364.0
2022-12-20 09:55:00,285.25,288.5,285.1,287.41,234331.0,285.25,288.5,285.1,287.41,234331.0
2022-12-20 10:00:00,287.32,287.87,286.67,287.19,132712.0,287.32,287.87,286.67,287.19,132712.0
2022-12-20 10:05:00,287.25,288.48,287.12,287.55,135796.0,287.25,288.48,287.12,287.55,135796.0
2022-12-20 10:10:00,287.43,287.59,286.05,286.51,124276.0,287.43,287.59,286.05,286.51,124276.0
2022-12-20 10:15:00,286.51,286.97,285.51,285.9,65020.0,286.51,286.97,285.51,285.9,65020.0
2022-12-20 10:20:00,285.91,286.76,285.6,286.42,49724.0,285.91,286.76,285.6,286.42,49724.0
2022-12-20 10:25:00,286.52,287.17,285.72,286.61,91690.0,286.52,287.17,285.72,286.61,91690.0
2022-12-20 10:30:00,286.74,288.78,286.74,288.2,106403.0,286.74,288.78,286.74,288.2,106403.0
2022-12-20 10:35:00,288.19,289.28,287.85,288.46,83462.0,288.19,289.28,287.85,288.46,83462.0
2022-12-20 10:40:00,288.45,288.68,287.11,287.67,112683.0,288.45,288.68,287.11,287.67,112683.0
2022-12-20 10:45:00,287.57,287.97,286.87,287.63,61050.0,287.57,287.97,286.87,287.63,61050.0
2022-12-20 10:50:00,287.66,287.84,287.19,287.32,42133.0,287.66,287.84,287.19,287.32,42133.0
2022-12-20 10:55:00,287.44,287.58,286.04,286.15,42855.0,287.44,287.58,286.04,286.15,42855.0
2022-12-20 11:00:00,286.16,287.14,285.89,286.89,69297.0,286.16,287.14,285.89,286.89,69297.0
2022-12-20 11:05:00,286.88,287.36,286.18,286.29,51477.0,286.88,287.36,286.18,286.29,51477.0
2022-12-20 11:10:00,286.29,286.29,285.15,285.5,79065.0,286.29,286.29,285.15,285.5,79065.0
2022-12-20 11:15:00,285.52,285.55,284.54,285.11,65287.0,285.52,285.55,284.54,285.11,65287.0
2022-12-20 11:20:00,285.13,285.54,284.66,285.46,41726.0,285.13,285.54,284.66,285.46,41726.0
2022-12-20 11:25:00,285.44,285.91,285.0,285.34,46217.0,285.44,285.91,285.0,285.34,46217.0
2022-12-20 11:30:00,285.22,285.92,285.22,285.74,29110.0,285.22,285.92,285.22,285.74,29110.0
2022-12-20 11:35:00,285.77,286.1,285.41,286.1,43911.0,285.77,286.1,285.41,286.1,43911.0
2022-12-20 11:40:00,286.06,286.31,285.6,285.9,25577.0,286.06,286.31,285.6,285.9,25577.0
2022-12-20 11:45:00,285.88,286.21,285.57,286.03,27347.0,285.88,286.21,285.57,286.03,27347.0
2022-12-20 11:50:00,286.23,286.67,285.92,286.47,36092.0,286.23,286.67,285.92,286.47,36092.0
2022-12-20 11:55:00,286.49,287.4,286.23,287.13,39161.0,286.49,287.4,286.23,287.13,39161.0
2022-12-20 12:00:00,287.21,287.62,286.95,287.04,26916.0,287.21,287.62,286.95,287.04,26916.0
2022-12-20 12:05:00,287.06,287.95,286.88,287.73,31439.0,287.06,287.95,286.88,287.73,31439.0
2022-12-20 12:10:00,287.76,288.15,287.19,287.25,42838.0,287.76,288.15,287.19,287.25,42838.0
2022-12-20 12:15:00,287.33,287.62,287.04,287.43,37844.0,287.33,287.62,287.04,287.43,37844.0
2022-12-20 12:20:00,287.4,289.0,287.37,288.27,132933.0,287.4,289.0,287.37,288.27,132933.0
2022-12-20 12:25:00,288.38,288.84,287.49,287.72,97702.0,288.38,288.84,287.49,287.72,97702.0
2022-12-20 12:30:00,287.71,287.98,287.06,287.23,38645.0,287.71,287.98,287.06,287.23,38645.0
2022-12-20 12:35:00,287.17,287.73,287.05,287.42,24348.0,287.17,287.73,287.05,287.42,24348.0
2022-12-20 12:40:00,287.53,287.94,287.42,287.42,21062.0,287.53,287.94,287.42,287.42,21062.0
2022-12-20 12:45:00,287.31,288.0,287.15,287.81,21360.0,287.31,288.0,287.15,287.81,21360.0
2022-12-20 12:50:00,287.78,288.3,287.73,288.08,26271.0,287.78,288.3,287.73,288.08,26271.0
2022-12-20 12:55:00,288.16,288.43,287.95,288.24,26264.0,288.16,288.43,287.95,288.24,26264.0
2022-12-20 13:00:00,288.24,288.81,288.16,288.49,28893.0,288.24,288.81,288.16,288.49,28893.0
2022-12-20 13:05:00,288.46,288.46,287.59,287.65,30000.0,288.46,288.46,287.59,287.65,30000.0
2022-12-20 13:10:00,287.67,287.78,287.03,287.17,41028.0,287.67,287.78,287.03,287.17,41028.0
2022-12-20 13:15:00,287.15,287.72,286.53,286.74,42125.0,287.15,287.72,286.53,286.74,42125.0
2022-12-20 13:20:00,286.57,286.99,286.41,286.48,24990.0,286.57,286.99,286.41,286.48,24990.0
2022-12-20 13:25:00,286.49,287.1,286.49,287.1,45468.0,286.49,287.1,286.49,287.1,45468.0
2022-12-20 13:30:00,287.07,287.6,287.06,287.47,11756.0,287.07,287.6,287.06,287.47,11756.0
2022-12-20 13:35:00,287.43,288.46,287.43,288.27,18911.0,287.43,288.46,287.43,288.27,18911.0
2022-12-20 13:40:00,288.29,288.58,288.0,288.21,27536.0,288.29,288.58,288.0,288.21,27536.0
2022-12-20 13:45:00,288.25,288.26,287.42,287.56,21272.0,288.25,288.26,287.42,287.56,21272.0
2022-12-20 13:50:00,287.56,287.65,287.35,287.35,12110.0,287.56,287.65,287.35,287.35,12110.0
2022-12-20 13:55:00,287.35,287.56,287.0,287.16,20082.0,287.35,287.56,287.0,287.16,20082.0
2022-12-20 14:00:00,287.21,287.72,287.0,287.49,17072.0,287.21,287.72,287.0,287.49,17072.0
2022-12-20 14:05:00,287.51,287.58,287.06,287.09,24763.0,287.51,287.58,287.06,287.09,24763.0
2022-12-20 14:10:00,287.13,287.64,287.04,287.41,35433.0,287.13,287.64,287.04,287.41,35433.0
2022-12-20 14:15:00,287.33,287.4,286.5,286.54,26355.0,287.33,287.4,286.5,286.54,26355.0
2022-12-20 14:20:00,286.57,286.68,286.14,286.37,26804.0,286.57,286.68,286.14,286.37,26804.0
2022-12-20 14:25:00,286.26,286.27,285.88,286.08,43283.0,286.26,286.27,285.88,286.08,43283.0
2022-12-20 14:30:00,286.02,286.7,285.92,286.34,27586.0,286.02,286.7,285.92,286.34,27586.0
2022-12-20 14:35:00,286.41,286.47,285.7,285.82,33217.0,286.41,286.47,285.7,285.82,33217.0
2022-12-20 14:40:00,285.94,286.12,285.53,285.97,23075.0,285.94,286.12,285.53,285.97,23075.0
2022-12-20 14:45:00,286.07,286.11,285.8,285.91,17240.0,286.07,286.11,285.8,285.91,17240.0
2022-12-20 14:50:00,285.86,286.2,285.63,286.11,15267.0,285.86,286.2,285.63,286.11,15267.0
2022-12-20 14:55:00,286.09,286.19,285.68,286.05,12209.0,286.09,286.19,285.68,286.05,12209.0
2022-12-20 15:00:00,286.08,286.13,285.57,285.94,21698.0,286.08,286.13,285.57,285.94,21698.0
2022-12-20 15:05:00,285.89,286.2,285.53,285.83,24116.0,285.89,286.2,285.53,285.83,24116.0
2022-12-20 15:10:00,285.81,286.8,285.76,286.33,43076.0,285.81,286.8,285.76,286.33,43076.0
2022-12-20 15:15:00,286.28,286.68,286.09,286.45,18659.0,286.28,286.68,286.09,286.45,18659.0
2022-12-20 15:20:00,286.5,286.85,286.47,286.62,19317.0,286.5,286.85,286.47,286.62,19317.0
2022-12-20 15:25:00,286.67,287.24,286.6,287.1,32979.0,286.67,287.24,286.6,287.1,32979.0
2022-12-20 15:30:00,287.13,287.67,287.06,287.67,29338.0,287.13,287.67,287.06,287.67,29338.0
2022-12-20 15:35:00,287.67,288.35,287.64,288.3,51266.0,287.67,288.35,287.64,288.3,51266.0
2022-12-20 15:40:00,288.25,288.26,287.79,287.88,37240.0,288.25,288.26,287.79,287.88,37240.0
2022-12-20 15:45:00,287.88,288.24,287.32,288.15,50148.0,287.88,288.24,287.32,288.15,50148.0
2022-12-20 15:50:00,288.11,288.6,287.81,288.56,70832.0,288.11,288.6,287.81,288.56,70832.0
2022-12-20 15:55:00,288.61,288.86,288.12,288.19,131079.0,288.61,288.86,288.12,288.19,131079.0
2022-12-21 09:30:00,289.9,290.27,287.58,288.25,144034.0,289.9,290.27,287.58,288.25,144034.0
2022-12-21 09:35:00,288.25,290.32,286.5,289.37,132961.0,288.25,290.32,286.5,289.37,132961.0
2022-12-21 09:40:00,289.16,290.0,287.5,289.25,88242.0,289.16,290.0,287.5,289.25,88242.0
2022-12-21 09:45:00,289.32,291.87,288.83,291.75,82408.0,289.32,291.87,288.83,291.75,82408.0
2022-12-21 09:50:00,291.63,292.11,290.78,291.16,96623.0,291.63,292.11,290.78,291.16,96623.0
2022-12-21 09:55:00,291.17,291.86,290.5,291.86,56879.0,291.17,291.86,290.5,291.86,56879.0
2022-12-21 10:00:00,291.98,293.86,291.46,293.53,133128.0,291.98,293.86,291.46,293.53,133128.0
2022-12-21 10:05:00,293.41,295.12,293.04,294.98,122250.0,293.41,295.12,293.04,294.98,122250.0
2022-12-21 10:10:00,294.99,295.15,294.01,294.56,61020.0,294.99,295.15,294.01,294.56,61020.0
2022-12-21 10:15:00,294.54,295.68,294.54,295.16,84324.0,294.54,295.68,294.54,295.16,84324.0
2022-12-21 10:20:00,295.23,295.35,294.15,295.16,63990.0,295.23,295.35,294.15,295.16,63990.0
2022-12-21 10:25:00,295.08,295.22,294.19,294.41,42106.0,295.08,295.22,294.19,294.41,42106.0
2022-12-21 10:30:00,294.49,295.37,293.73,295.01,60338.0,294.49,295.37,293.73,295.01,60338.0
2022-12-21 10:35:00,295.13,295.74,294.41,294.7,66451.0,295.13,295.74,294.41,294.7,66451.0
2022-12-21 10:40:00,294.65,295.3,294.05,295.05,55222.0,294.65,295.3,294.05,295.05,55222.0
2022-12-21 10:45:00,295.0,295.5,294.6,295.0,44394.0,295.0,295.5,294.6,295.0,44394.0
2022-12-21 10:50:00,294.95,295.33,294.36,294.52,35568.0,294.95,295.33,294.36,294.52,35568.0
2022-12-21 10:55:00,294.6,295.63,294.6,295.49,71111.0,294.6,295.63,294.6,295.49,71111.0
2022-12-21 11:00:00,295.49,297.31,295.46,297.0,131307.0,295.49,297.31,295.46,297.0,131307.0
2022-12-21 11:05:00,297.0,297.44,296.36,297.1,39148.0,297.0,297.44,296.36,297.1,39148.0
2022-12-21 11:10:00,297.12,297.54,296.6,297.46,50437.0,297.12,297.54,296.6,297.46,50437.0
2022-12-21 11:15:00,297.39,297.7,296.9,297.04,84460.0,297.39,297.7,296.9,297.04,84460.0
2022-12-21 11:20:00,297.1,297.37,296.36,296.72,66922.0,297.1,297.37,296.36,296.72,66922.0
2022-12-21 11:25:00,296.8,297.4,296.8,297.26,22642.0,296.8,297.4,296.8,297.26,22642.0
2022-12-21 11:30:00,297.23,298.2,297.23,298.04,56473.0,297.23,298.2,297.23,298.04,56473.0
2022-12-21 11:35:00,298.05,298.11,297.42,297.87,39002.0,298.05,298.11,297.42,297.87,39002.0
2022-12-21 11:40:00,297.92,298.0,297.35,297.87,54389.0,297.92,298.0,297.35,297.87,54389.0
2022-12-21 11:45:00,297.81,298.0,296.56,296.59,38839.0,297.81,298.0,296.56,296.59,38839.0
2022-12-21 11:50:00,296.62,296.94,296.25,296.6,78159.0,296.62,296.94,296.25,296.6,78159.0
2022-12-21 11:55:00,296.63,297.4,296.4,297.39,35646.0,296.63,297.4,296.4,297.39,35646.0
2022-12-21 12:00:00,297.47,297.56,297.01,297.18,32848.0,297.47,297.56,297.01,297.18,32848.0
2022-12-21 12:05:00,297.22,297.62,297.03,297.24,33714.0,297.22,297.62,297.03,297.24,33714.0
2022-12-21 12:10:00,297.3,297.31,296.7,296.9,22841.0,297.3,297.31,296.7,296.9,22841.0
2022-12-21 12:15:00,297.0,297.21,296.66,296.99,23697.0,297.0,297.21,296.66,296.99,23697.0
2022-12-21 12:20:00,297.05,297.43,297.03,297.21,36464.0,297.05,297.43,297.03,297.21,36464.0
2022-12-21 12:25:00,297.21,297.21,296.81,296.94,12639.0,297.21,297.21,296.81,296.94,12639.0
2022-12-21 12:30:00,296.93,297.41,296.93,297.17,29773.0,296.93,297.41,296.93,297.17,29773.0
2022-12-21 12:35:00,297.05,297.06,296.5,296.77,43395.0,297.05,297.06,296.5,296.77,43395.0
2022-12-21 12:40:00,296.9,297.05,296.59,297.04,25064.0,296.9,297.05,296.59,297.04,25064.0
2022-12-21 12:45:00,297.01,297.5,296.97,297.34,52172.0,297.01,297.5,296.97,297.34,52172.0
2022-12-21 12:50:00,297.33,297.85,297.29,297.72,49878.0,297.33,297.85,297.29,297.72,49878.0
2022-12-21 12:55:00,297.76,298.44,297.75,298.36,46360.0,297.76,298.44,297.75,298.36,46360.0
2022-12-21 13:00:00,298.32,299.11,298.04,298.98,52671.0,298.32,299.11,298.04,298.98,52671.0
2022-12-21 13:05:00,298.97,299.36,298.9,299.31,32901.0,298.97,299.36,298.9,299.31,32901.0
2022-12-21 13:10:00,299.34,299.51,298.76,298.92,33571.0,299.34,299.51,298.76,298.92,33571.0
2022-12-21 13:15:00,298.87,299.23,298.53,298.53,17248.0,298.87,299.23,298.53,298.53,17248.0
2022-12-21 13:20:00,298.74,298.93,298.06,298.06,39165.0,298.74,298.93,298.06,298.06,39165.0
2022-12-21 13:25:00,298.06,298.36,297.74,297.81,36864.0,298.06,298.36,297.74,297.81,36864.0
2022-12-21 13:30:00,297.79,298.05,297.65,297.93,37306.0,297.79,298.05,297.65,297.93,37306.0
2022-12-21 13:35:00,297.93,298.32,297.77,298.27,36484.0,297.93,298.32,297.77,298.27,36484.0
2022-12-21 13:40:00,298.1,298.3,297.39,297.6,37471.0,298.1,298.3,297.39,297.6,37471.0
2022-12-21 13:45:00,297.74,298.31,297.73,298.26,25700.0,297.74,298.31,297.73,298.26,25700.0
2022-12-21 13:50:00,298.33,298.73,298.22,298.54,16491.0,298.33,298.73,298.22,298.54,16491.0
2022-12-21 13:55:00,298.52,299.02,298.52,298.81,34651.0,298.52,299.02,298.52,298.81,34651.0
2022-12-21 14:00:00,298.84,299.42,298.77,299.25,30939.0,298.84,299.42,298.77,299.25,30939.0
2022-12-21 14:05:00,299.21,299.87,299.21,299.56,44428.0,299.21,299.87,299.21,299.56,44428.0
2022-12-21 14:10:00,299.56,300.38,299.32,299.87,49469.0,299.56,300.38,299.32,299.87,49469.0
2022-12-21 14:15:00,299.85,300.66,299.85,300.31,54734.0,299.85,300.66,299.85,300.31,54734.0
2022-12-21 14:20:00,300.4,300.57,300.02,300.26,39796.0,300.4,300.57,300.02,300.26,39796.0
2022-12-21 14:25:00,300.16,300.44,299.82,299.86,25809.0,300.16,300.44,299.82,299.86,25809.0
2022-12-21 14:30:00,299.94,300.36,299.87,300.06,31871.0,299.94,300.36,299.87,300.06,31871.0
2022-12-21 14:35:00,300.08,300.08,299.31,299.37,31833.0,300.08,300.08,299.31,299.37,31833.0
2022-12-21 14:40:00,299.36,299.65,299.08,299.18,36022.0,299.36,299.65,299.08,299.18,36022.0
2022-12-21 14:45:00,299.17,299.91,299.12,299.73,44258.0,299.17,299.91,299.12,299.73,44258.0
2022-12-21 14:50:00,299.71,299.76,298.81,298.83,43999.0,299.71,299.76,298.81,298.83,43999.0
2022-12-21 14:55:00,298.81,299.25,298.54,299.23,39234.0,298.81,299.25,298.54,299.23,39234.0
2022-12-21 15:00:00,299.22,299.59,299.09,299.37,26960.0,299.22,299.59,299.09,299.37,26960.0
2022-12-21 15:05:00,299.36,299.42,298.73,299.0,26825.0,299.36,299.42,298.73,299.0,26825.0
2022-12-21 15:10:00,299.02,299.63,298.71,299.62,31528.0,299.02,299.63,298.71,299.62,31528.0
2022-12-21 15:15:00,299.63,299.64,299.12,299.33,28785.0,299.63,299.64,299.12,299.33,28785.0
2022-12-21 15:20:00,299.37,299.46,299.03,299.19,31816.0,299.37,299.46,299.03,299.19,31816.0
2022-12-21 15:25:00,299.18,299.46,298.76,298.81,37157.0,299.18,299.46,298.76,298.81,37157.0
2022-12-21 15:30:00,298.91,299.37,298.71,299.33,48099.0,298.91,299.37,298.71,299.33,48099.0
2022-12-21 15:35:00,299.34,299.38,298.69,298.81,51325.0,299.34,299.38,298.69,298.81,51325.0
2022-12-21 15:40:00,298.78,298.82,298.21,298.29,49960.0,298.78,298.82,298.21,298.29,49960.0
2022-12-21 15:45:00,298.33,298.88,298.12,298.62,69895.0,298.33,298.88,298.12,298.62,69895.0
2022-12-21 15:50:00,298.56,298.56,297.55,297.96,116904.0,298.56,298.56,297.55,297.96,116904.0
2022-12-21 15:55:00,297.98,298.14,297.5,298.08,223818.0,297.98,298.14,297.5,298.08,223818.0
2022-12-22 09:30:00,298.45,298.49,295.27,296.85,270370.0,298.45,298.49,295.27,296.85,270370.0
2022-12-22 09:35:00,296.81,296.9,294.05,294.4,141739.0,296.81,296.9,294.05,294.4,141739.0
2022-12-22 09:40:00,294.31,296.08,293.78,295.94,118139.0,294.31,296.08,293.78,295.94,118139.0
2022-12-22 09:45:00,295.94,295.94,294.35,295.13,63753.0,295.94,295.94,294.35,295.13,63753.0
2022-12-22 09:50:00,294.99,295.68,294.64,294.92,72200.0,294.99,295.68,294.64,294.92,72200.0
2022-12-22 09:55:00,294.94,296.73,294.65,296.06,74707.0,294.94,296.73,294.65,296.06,74707.0
2022-12-22 10:00:00,296.01,296.13,294.36,294.82,82623.0,296.01,296.13,294.36,294.82,82623.0
2022-12-22 10:05:00,294.67,296.21,294.36,295.85,82476.0,294.67,296.21,294.36,295.85,82476.0
2022-12-22 10:10:00,295.84,296.87,295.42,296.71,114912.0,295.84,296.87,295.42,296.71,114912.0
2022-12-22 10:15:00,296.62,297.72,296.25,297.27,129483.0,296.62,297.72,296.25,297.27,129483.0
2022-12-22 10:20:00,297.31,297.72,296.63,296.88,90997.0,297.31,297.72,296.63,296.88,90997.0
2022-12-22 10:25:00,296.92,298.88,296.65,297.87,211005.0,296.92,298.88,296.65,297.87,211005.0
2022-12-22 10:30:00,297.87,298.01,295.65,295.76,159030.0,297.87,298.01,295.65,295.76,159030.0
2022-12-22 10:35:00,295.74,295.94,294.47,294.64,131369.0,295.74,295.94,294.47,294.64,131369.0
2022-12-22 10:40:00,294.78,296.15,294.29,295.71,113817.0,294.78,296.15,294.29,295.71,113817.0
2022-12-22 10:45:00,295.69,296.14,294.81,295.16,68373.0,295.69,296.14,294.81,295.16,68373.0
2022-12-22 10:50:00,295.0,295.48,294.66,295.21,49335.0,295.0,295.48,294.66,295.21,49335.0
2022-12-22 10:55:00,295.21,295.69,294.63,295.3,72822.0,295.21,295.69,294.63,295.3,72822.0
2022-12-22 11:00:00,295.48,296.53,294.74,296.48,81698.0,295.48,296.53,294.74,296.48,81698.0
2022-12-22 11:05:00,296.48,296.88,296.05,296.12,79742.0,296.48,296.88,296.05,296.12,79742.0
2022-12-22 11:10:00,296.04,296.44,295.81,296.28,76276.0,296.04,296.44,295.81,296.28,76276.0
2022-12-22 11:15:00,296.33,297.33,296.0,296.38,71679.0,296.33,297.33,296.0,296.38,71679.0
2022-12-22 11:20:00,296.5,297.39,296.32,297.02,70619.0,296.5,297.39,296.32,297.02,70619.0
2022-12-22 11:25:00,297.09,297.4,296.52,296.62,36499.0,297.09,297.4,296.52,296.62,36499.0
2022-12-22 11:30:00,296.7,297.04,295.35,295.59,68315.0,296.7,297.04,295.35,295.59,68315.0
2022-12-22 11:35:00,295.67,295.8,294.62,294.73,57045.0,295.67,295.8,294.62,294.73,57045.0
2022-12-22 11:40:00,294.69,294.86,294.26,294.36,59554.0,294.69,294.86,294.26,294.36,59554.0
2022-12-22 11:45:00,294.42,294.82,293.15,293.37,108977.0,294.42,294.82,293.15,293.37,108977.0
2022-12-22 11:50:00,293.28,293.45,292.41,293.29,68557.0,293.28,293.45,292.41,293.29,68557.0
2022-12-22 11:55:00,293.26,293.26,292.4,293.25,69025.0,293.26,293.26,292.4,293.25,69025.0
2022-12-22 12:00:00,293.2,293.37,292.68,293.11,46395.0,293.2,293.37,292.68,293.11,46395.0
2022-12-22 12:05:00,293.11,294.15,292.93,294.0,51701.0,293.11,294.15,292.93,294.0,51701.0
2022-12-22 12:10:00,293.98,293.98,293.01,293.06,37193.0,293.98,293.98,293.01,293.06,37193.0
2022-12-22 12:15:00,293.12,293.15,292.33,292.84,53644.0,293.12,293.15,292.33,292.84,53644.0
2022-12-22 12:20:00,292.93,292.94,291.78,291.87,54757.0,292.93,292.94,291.78,291.87,54757.0
2022-12-22 12:25:00,291.79,291.98,291.24,291.49,45125.0,291.79,291.98,291.24,291.49,45125.0
2022-12-22 12:30:00,291.46,291.9,291.36,291.75,31060.0,291.46,291.9,291.36,291.75,31060.0
2022-12-22 12:35:00,291.81,291.96,291.44,291.6,29508.0,291.81,291.96,291.44,291.6,29508.0
2022-12-22 12:40:00,291.63,292.0,291.26,291.84,40991.0,291.63,292.0,291.26,291.84,40991.0
2022-12-22 12:45:00,291.85,291.96,291.55,291.75,39275.0,291.85,291.96,291.55,291.75,39275.0
2022-12-22 12:50:00,291.77,292.49,291.61,292.33,41055.0,291.77,292.49,291.61,292.33,41055.0
2022-12-22 12:55:00,292.24,292.72,292.0,292.64,27163.0,292.24,292.72,292.0,292.64,27163.0
2022-12-22 13:00:00,292.57,292.57,291.66,291.92,30683.0,292.57,292.57,291.66,291.92,30683.0
2022-12-22 13:05:00,291.71,292.5,291.69,292.4,26864.0,291.71,292.5,291.69,292.4,26864.0
2022-12-22 13:10:00,292.48,292.96,292.41,292.61,37641.0,292.48,292.96,292.41,292.61,37641.0
2022-12-22 13:15:00,292.55,292.6,291.65,291.65,22580.0,292.55,292.6,291.65,291.65,22580.0
2022-12-22 13:20:00,291.65,291.65,291.09,291.47,17776.0,291.65,291.65,291.09,291.47,17776.0
2022-12-22 13:25:00,291.41,291.87,291.31,291.77,20181.0,291.41,291.87,291.31,291.77,20181.0
2022-12-22 13:30:00,291.75,291.8,290.81,291.17,45687.0,291.75,291.8,290.81,291.17,45687.0
2022-12-22 13:35:00,291.19,292.17,291.19,292.12,23864.0,291.19,292.17,291.19,292.12,23864.0
2022-12-22 13:40:00,292.17,293.12,292.03,293.12,46555.0,292.17,293.12,292.03,293.12,46555.0
2022-12-22 13:45:00,293.1,293.1,291.65,291.94,37488.0,293.1,293.1,291.65,291.94,37488.0
2022-12-22 13:50:00,291.92,292.46,291.69,292.37,37960.0,291.92,292.46,291.69,292.37,37960.0
2022-12-22 13:55:00,292.37,292.59,291.57,291.79,29976.0,292.37,292.59,291.57,291.79,29976.0
2022-12-22 14:00:00,291.91,292.48,291.9,292.41,17904.0,291.91,292.48,291.9,292.41,17904.0
2022-12-22 14:05:00,292.46,293.24,292.42,293.1,29154.0,292.46,293.24,292.42,293.1,29154.0
2022-12-22 14:10:00,293.08,294.54,293.02,294.23,60572.0,293.08,294.54,293.02,294.23,60572.0
2022-12-22 14:15:00,294.19,294.3,293.48,293.57,40991.0,294.19,294.3,293.48,293.57,40991.0
2022-12-22 14:20:00,293.59,293.98,293.07,293.97,28017.0,293.59,293.98,293.07,293.97,28017.0
2022-12-22 14:25:00,294.0,294.88,293.82,294.72,58792.0,294.0,294.88,293.82,294.72,58792.0
2022-12-22 14:30:00,294.71,295.02,294.39,294.62,34905.0,294.71,295.02,294.39,294.62,34905.0
2022-12-22 14:35:00,294.59,294.74,293.79,294.21,30506.0,294.59,294.74,293.79,294.21,30506.0
2022-12-22 14:40:00,294.12,294.8,293.99,294.4,29929.0,294.12,294.8,293.99,294.4,29929.0
2022-12-22 14:45:00,294.5,295.16,294.42,294.83,40175.0,294.5,295.16,294.42,294.83,40175.0
2022-12-22 14:50:00,294.92,295.6,294.61,295.45,44513.0,294.92,295.6,294.61,295.45,44513.0
2022-12-22 14:55:00,295.45,295.82,295.06,295.75,41768.0,295.45,295.82,295.06,295.75,41768.0
2022-12-22 15:00:00,295.75,295.87,295.35,295.5,25482.0,295.75,295.87,295.35,295.5,25482.0
2022-12-22 15:05:00,295.52,296.59,295.49,296.55,54408.0,295.52,296.59,295.49,296.55,54408.0
2022-12-22 15:10:00,296.41,296.84,295.7,295.96,52628.0,296.41,296.84,295.7,295.96,52628.0
2022-12-22 15:15:00,295.87,296.93,295.87,296.69,62646.0,295.87,296.93,295.87,296.69,62646.0
2022-12-22 15:20:00,296.76,297.44,296.58,297.04,66966.0,296.76,297.44,296.58,297.04,66966.0
2022-12-22 15:25:00,297.11,297.26,296.48,297.14,38975.0,297.11,297.26,296.48,297.14,38975.0
2022-12-22 15:30:00,297.21,297.47,296.62,296.62,72532.0,297.21,297.47,296.62,296.62,72532.0
2022-12-22 15:35:00,296.58,296.81,296.23,296.66,45051.0,296.58,296.81,296.23,296.66,45051.0
2022-12-22 15:40:00,296.58,297.45,296.41,297.13,62750.0,296.58,297.45,296.41,297.13,62750.0
2022-12-22 15:45:00,297.19,297.19,296.25,297.0,85807.0,297.19,297.19,296.25,297.0,85807.0
2022-12-22 15:50:00,297.08,298.31,296.94,298.15,137274.0,297.08,298.31,296.94,298.15,137274.0
2022-12-22 15:55:00,298.0,298.05,297.53,297.75,134454.0,298.0,298.05,297.53,297.75,134454.0
2022-12-23 09:30:00,296.18,298.47,295.58,296.32,164743.0,296.18,298.47,295.58,296.32,164743.0
2022-12-23 09:35:00,296.53,296.82,293.5,293.64,99258.0,296.53,296.82,293.5,293.64,99258.0
2022-12-23 09:40:00,293.8,296.07,293.54,295.31,148816.0,293.8,296.07,293.54,295.31,148816.0
2022-12-23 09:45:00,295.47,296.06,294.36,294.91,66829.0,295.47,296.06,294.36,294.91,66829.0
2022-12-23 09:50:00,295.04,295.52,293.73,293.73,33870.0,295.04,295.52,293.73,293.73,33870.0
2022-12-23 09:55:00,293.73,294.07,292.57,293.04,77287.0,293.73,294.07,292.57,293.04,77287.0
2022-12-23 10:00:00,293.12,295.49,292.25,292.9,92073.0,293.12,295.49,292.25,292.9,92073.0
2022-12-23 10:05:00,292.9,294.02,291.91,293.79,56697.0,292.9,294.02,291.91,293.79,56697.0
2022-12-23 10:10:00,293.82,295.38,293.33,293.33,55785.0,293.82,295.38,293.33,293.33,55785.0
2022-12-23 10:15:00,293.24,295.84,292.75,295.57,61216.0,293.24,295.84,292.75,295.57,61216.0
2022-12-23 10:20:00,295.55,295.7,294.39,294.82,41973.0,295.55,295.7,294.39,294.82,41973.0
2022-12-23 10:25:00,294.89,295.45,293.78,294.7,41344.0,294.89,295.45,293.78,294.7,41344.0
2022-12-23 10:30:00,294.82,296.14,294.64,295.79,49269.0,294.82,296.14,294.64,295.79,49269.0
2022-12-23 10:35:00,295.67,297.03,295.33,296.87,38716.0,295.67,297.03,295.33,296.87,38716.0
2022-12-23 10:40:00,296.89,296.99,296.04,296.16,34255.0,296.89,296.99,296.04,296.16,34255.0
2022-12-23 10:45:00,296.21,296.26,295.17,295.7,44077.0,296.21,296.26,295.17,295.7,44077.0
2022-12-23 10:50:00,295.71,295.71,294.04,294.55,30516.0,295.71,295.71,294.04,294.55,30516.0
2022-12-23 10:55:00,294.49,295.09,294.0,294.08,25996.0,294.49,295.09,294.0,294.08,25996.0
2022-12-23 11:00:00,294.08,294.45,292.78,292.8,49013.0,294.08,294.45,292.78,292.8,49013.0
2022-12-23 11:05:00,292.86,293.03,292.5,292.92,51251.0,292.86,293.03,292.5,292.92,51251.0
2022-12-23 11:10:00,292.8,293.5,292.8,293.0,35508.0,292.8,293.5,292.8,293.0,35508.0
2022-12-23 11:15:00,292.98,293.27,292.27,292.5,47395.0,292.98,293.27,292.27,292.5,47395.0
2022-12-23 11:20:00,292.69,293.5,292.6,293.2,43410.0,292.69,293.5,292.6,293.2,43410.0
2022-12-23 11:25:00,293.2,293.94,293.2,293.72,37020.0,293.2,293.94,293.2,293.72,37020.0
2022-12-23 11:30:00,293.72,293.98,293.4,293.4,13057.0,293.72,293.98,293.4,293.4,13057.0
2022-12-23 11:35:00,293.45,294.78,293.45,294.57,30489.0,293.45,294.78,293.45,294.57,30489.0
2022-12-23 11:40:00,294.65,295.46,294.31,294.56,44100.0,294.65,295.46,294.31,294.56,44100.0
2022-12-23 11:45:00,294.45,294.82,294.36,294.62,12963.0,294.45,294.82,294.36,294.62,12963.0
2022-12-23 11:50:00,294.66,294.76,293.82,294.16,34495.0,294.66,294.76,293.82,294.16,34495.0
2022-12-23 11:55:00,294.0,294.82,293.89,294.77,27388.0,294.0,294.82,293.89,294.77,27388.0
2022-12-23 12:00:00,294.63,295.54,294.63,295.09,24775.0,294.63,295.54,294.63,295.09,24775.0
2022-12-23 12:05:00,295.1,295.2,294.56,294.75,15275.0,295.1,295.2,294.56,294.75,15275.0
2022-12-23 12:10:00,294.71,294.98,294.46,294.54,18058.0,294.71,294.98,294.46,294.54,18058.0
2022-12-23 12:15:00,294.43,294.88,294.29,294.72,16203.0,294.43,294.88,294.29,294.72,16203.0
2022-12-23 12:20:00,294.74,295.45,294.74,295.29,31596.0,294.74,295.45,294.74,295.29,31596.0
2022-12-23 12:25:00,295.26,295.26,294.59,294.69,21099.0,295.26,295.26,294.59,294.69,21099.0
2022-12-23 12:30:00,294.62,294.96,294.44,294.89,18243.0,294.62,294.96,294.44,294.89,18243.0
2022-12-23 12:35:00,294.91,295.54,294.82,295.04,22548.0,294.91,295.54,294.82,295.04,22548.0
2022-12-23 12:40:00,295.03,295.29,294.13,294.67,26785.0,295.03,295.29,294.13,294.67,26785.0
2022-12-23 12:45:00,294.68,294.85,294.4,294.52,22103.0,294.68,294.85,294.4,294.52,22103.0
2022-12-23 12:50:00,294.69,294.75,294.29,294.37,11055.0,294.69,294.75,294.29,294.37,11055.0
2022-12-23 12:55:00,294.25,294.44,294.12,294.32,6787.0,294.25,294.44,294.12,294.32,6787.0
2022-12-23 13:00:00,294.38,294.73,294.09,294.58,13876.0,294.38,294.73,294.09,294.58,13876.0
2022-12-23 13:05:00,294.66,295.05,294.56,294.83,15340.0,294.66,295.05,294.56,294.83,15340.0
2022-12-23 13:10:00,294.85,294.96,293.67,293.77,19753.0,294.85,294.96,293.67,293.77,19753.0
2022-12-23 13:15:00,293.8,294.59,293.8,294.4,12389.0,293.8,294.59,293.8,294.4,12389.0
2022-12-23 13:20:00,294.59,294.66,294.2,294.3,6404.0,294.59,294.66,294.2,294.3,6404.0
2022-12-23 13:25:00,294.16,294.29,294.0,294.19,9212.0,294.16,294.29,294.0,294.19,9212.0
2022-12-23 13:30:00,294.21,294.55,294.15,294.35,7006.0,294.21,294.55,294.15,294.35,7006.0
2022-12-23 13:35:00,294.4,294.68,294.2,294.31,7453.0,294.4,294.68,294.2,294.31,7453.0
2022-12-23 13:40:00,294.25,294.47,294.04,294.19,8051.0,294.25,294.47,294.04,294.19,8051.0
2022-12-23 13:45:00,294.13,294.13,293.4,293.97,23158.0,294.13,294.13,293.4,293.97,23158.0
2022-12-23 13:50:00,293.92,294.2,293.77,294.06,6077.0,293.92,294.2,293.77,294.06,6077.0
2022-12-23 13:55:00,294.24,294.24,293.75,293.87,7674.0,294.24,294.24,293.75,293.87,7674.0
2022-12-23 14:00:00,293.83,293.95,293.27,293.33,14303.0,293.83,293.95,293.27,293.33,14303.0
2022-12-23 14:05:00,293.32,293.77,293.27,293.5,14361.0,293.32,293.77,293.27,293.5,14361.0
2022-12-23 14:10:00,293.47,293.86,293.41,293.81,8802.0,293.47,293.86,293.41,293.81,8802.0
2022-12-23 14:15:00,293.7,294.3,293.7,294.24,8560.0,293.7,294.3,293.7,294.24,8560.0
2022-12-23 14:20:00,294.22,294.3,293.55,293.73,12344.0,294.22,294.3,293.55,293.73,12344.0
2022-12-23 14:25:00,293.83,293.97,293.27,293.28,23757.0,293.83,293.97,293.27,293.28,23757.0
2022-12-23 14:30:00,293.28,293.46,293.16,293.27,17067.0,293.28,293.46,293.16,293.27,17067.0
2022-12-23 14:35:00,293.25,293.64,292.78,293.64,24918.0,293.25,293.64,292.78,293.64,24918.0
2022-12-23 14:40:00,293.66,294.0,293.53,293.77,13684.0,293.66,294.0,293.53,293.77,13684.0
2022-12-23 14:45:00,293.75,293.95,293.45,293.52,5673.0,293.75,293.95,293.45,293.52,5673.0
2022-12-23 14:50:00,293.46,293.93,293.45,293.93,6381.0,293.46,293.93,293.45,293.93,6381.0
2022-12-23 14:55:00,293.94,294.26,293.92,294.16,9031.0,293.94,294.26,293.92,294.16,9031.0
2022-12-23 15:00:00,294.28,294.71,294.02,294.28,21162.0,294.28,294.71,294.02,294.28,21162.0
2022-12-23 15:05:00,294.2,294.41,294.02,294.31,15118.0,294.2,294.41,294.02,294.31,15118.0
2022-12-23 15:10:00,294.24,294.8,294.1,294.51,29612.0,294.24,294.8,294.1,294.51,29612.0
2022-12-23 15:15:00,294.5,294.79,294.43,294.5,34599.0,294.5,294.79,294.43,294.5,34599.0
2022-12-23 15:20:00,294.56,294.65,293.85,293.97,19306.0,294.56,294.65,293.85,293.97,19306.0
2022-12-23 15:25:00,294.02,294.13,293.66,294.09,13987.0,294.02,294.13,293.66,294.09,13987.0
2022-12-23 15:30:00,294.06,294.29,293.81,294.05,17275.0,294.06,294.29,293.81,294.05,17275.0
2022-12-23 15:35:00,293.94,294.13,293.64,294.0,25137.0,293.94,294.13,293.64,294.0,25137.0
2022-12-23 15:40:00,294.06,294.73,294.05,294.63,21047.0,294.06,294.73,294.05,294.63,21047.0
2022-12-23 15:45:00,294.63,295.17,294.5,295.07,34087.0,294.63,295.17,294.5,295.07,34087.0
2022-12-23 15:50:00,294.99,295.37,294.52,295.21,72090.0,294.99,295.37,294.52,295.21,72090.0
2022-12-23 15:55:00,295.31,295.33,294.68,294.97,147447.0,295.31,295.33,294.68,294.97,147447.0
2022-12-27 09:30:00,293.19,293.57,290.33,290.57,113462.0,293.19,293.57,290.33,290.57,113462.0
2022-12-27 09:35:00,290.66,290.66,286.82,287.55,139430.0,290.66,290.66,286.82,287.55,139430.0
2022-12-27 09:40:00,287.21,287.63,283.82,284.7,157088.0,287.21,287.63,283.82,284.7,157088.0
2022-12-27 09:45:00,284.53,284.99,282.13,283.17,138458.0,284.53,284.99,282.13,283.17,138458.0
2022-12-27 09:50:00,283.12,285.74,282.45,284.68,179717.0,283.12,285.74,282.45,284.68,179717.0
2022-12-27 09:55:00,284.66,285.56,284.06,284.2,89087.0,284.66,285.56,284.06,284.2,89087.0
2022-12-27 10:00:00,284.16,285.36,283.45,285.26,76277.0,284.16,285.36,283.45,285.26,76277.0
2022-12-27 10:05:00,285.12,285.68,284.57,285.28,58205.0,285.12,285.68,284.57,285.28,58205.0
2022-12-27 10:10:00,285.15,285.44,284.53,285.25,53527.0,285.15,285.44,284.53,285.25,53527.0
2022-12-27 10:15:00,285.28,287.34,284.47,286.44,89903.0,285.28,287.34,284.47,286.44,89903.0
2022-12-27 10:20:00,286.5,288.74,286.3,287.57,76551.0,286.5,288.74,286.3,287.57,76551.0
2022-12-27 10:25:00,287.8,288.66,287.79,288.6,82235.0,287.8,288.66,287.79,288.6,82235.0
2022-12-27 10:30:00,288.67,288.92,287.75,288.81,60738.0,288.67,288.92,287.75,288.81,60738.0
2022-12-27 10:35:00,288.81,288.87,288.3,288.48,39129.0,288.81,288.87,288.3,288.48,39129.0
2022-12-27 10:40:00,288.49,289.46,288.16,289.01,93778.0,288.49,289.46,288.16,289.01,93778.0
2022-12-27 10:45:00,289.02,290.88,288.94,290.49,76978.0,289.02,290.88,288.94,290.49,76978.0
2022-12-27 10:50:00,290.33,290.43,289.19,289.35,49299.0,290.33,290.43,289.19,289.35,49299.0
2022-12-27 10:55:00,289.31,289.42,288.35,288.79,58974.0,289.31,289.42,288.35,288.79,58974.0
2022-12-27 11:00:00,288.81,289.39,288.35,288.88,44124.0,288.81,289.39,288.35,288.88,44124.0
2022-12-27 11:05:00,289.03,289.27,288.1,288.91,53343.0,289.03,289.27,288.1,288.91,53343.0
2022-12-27 11:10:00,288.77,289.21,288.58,288.62,25450.0,288.77,289.21,288.58,288.62,25450.0
2022-12-27 11:15:00,288.57,288.69,288.1,288.29,36776.0,288.57,288.69,288.1,288.29,36776.0
2022-12-27 11:20:00,288.29,289.36,288.29,289.3,52210.0,288.29,289.36,288.29,289.3,52210.0
2022-12-27 11:25:00,289.32,290.06,289.16,290.02,45717.0,289.32,290.06,289.16,290.02,45717.0
2022-12-27 11:30:00,290.02,290.62,289.14,289.14,88447.0,290.02,290.62,289.14,289.14,88447.0
2022-12-27 11:35:00,289.12,289.86,288.81,289.5,51371.0,289.12,289.86,288.81,289.5,51371.0
2022-12-27 11:40:00,289.27,290.16,288.95,290.12,40114.0,289.27,290.16,288.95,290.12,40114.0
2022-12-27 11:45:00,290.07,290.45,289.5,289.61,28856.0,290.07,290.45,289.5,289.61,28856.0
2022-12-27 11:50:00,289.57,289.92,289.41,289.59,17840.0,289.57,289.92,289.41,289.59,17840.0
2022-12-27 11:55:00,289.67,289.87,289.08,289.18,22877.0,289.67,289.87,289.08,289.18,22877.0
2022-12-27 12:00:00,289.18,289.34,288.85,289.31,29076.0,289.18,289.34,288.85,289.31,29076.0
2022-12-27 12:05:00,289.17,289.21,288.74,288.83,22866.0,289.17,289.21,288.74,288.83,22866.0
2022-12-27 12:10:00,288.77,290.01,288.77,289.77,36577.0,288.77,290.01,288.77,289.77,36577.0
2022-12-27 12:15:00,289.76,289.76,289.05,289.37,28324.0,289.76,289.76,289.05,289.37,28324.0
2022-12-27 12:20:00,289.12,289.24,288.56,288.91,17409.0,289.12,289.24,288.56,288.91,17409.0
2022-12-27 12:25:00,288.89,289.08,288.54,288.79,26072.0,288.89,289.08,288.54,288.79,26072.0
2022-12-27 12:30:00,288.85,289.1,288.58,289.02,29054.0,288.85,289.1,288.58,289.02,29054.0
2022-12-27 12:35:00,289.11,289.23,288.57,288.85,10694.0,289.11,289.23,288.57,288.85,10694.0
2022-12-27 12:40:00,288.73,288.79,287.4,287.67,46700.0,288.73,288.79,287.4,287.67,46700.0
2022-12-27 12:45:00,287.81,287.81,286.84,287.27,34965.0,287.81,287.81,286.84,287.27,34965.0
2022-12-27 12:50:00,287.19,288.06,287.19,287.77,27443.0,287.19,288.06,287.19,287.77,27443.0
2022-12-27 12:55:00,287.68,288.15,287.6,288.05,8754.0,287.68,288.15,287.6,288.05,8754.0
2022-12-27 13:00:00,287.94,288.66,287.65,288.31,16981.0,287.94,288.66,287.65,288.31,16981.0
2022-12-27 13:05:00,288.13,288.61,288.05,288.12,17629.0,288.13,288.61,288.05,288.12,17629.0
2022-12-27 13:10:00,288.17,288.32,287.9,288.01,37661.0,288.17,288.32,287.9,288.01,37661.0
2022-12-27 13:15:00,288.18,288.25,287.03,287.08,34809.0,288.18,288.25,287.03,287.08,34809.0
2022-12-27 13:20:00,287.16,287.47,286.88,287.18,22203.0,287.16,287.47,286.88,287.18,22203.0
2022-12-27 13:25:00,287.23,287.23,286.79,286.85,25951.0,287.23,287.23,286.79,286.85,25951.0
2022-12-27 13:30:00,287.04,287.06,286.44,286.53,28599.0,287.04,287.06,286.44,286.53,28599.0
2022-12-27 13:35:00,286.68,287.18,286.67,287.08,17723.0,286.68,287.18,286.67,287.08,17723.0
2022-12-27 13:40:00,287.12,287.64,286.95,287.3,32063.0,287.12,287.64,286.95,287.3,32063.0
2022-12-27 13:45:00,287.26,287.31,286.51,287.23,24925.0,287.26,287.31,286.51,287.23,24925.0
2022-12-27 13:50:00,287.14,287.33,286.46,286.75,11128.0,287.14,287.33,286.46,286.75,11128.0
2022-12-27 13:55:00,286.76,286.76,286.14,286.5,36339.0,286.76,286.76,286.14,286.5,36339.0
2022-12-27 14:00:00,286.32,287.04,286.3,286.78,29858.0,286.32,287.04,286.3,286.78,29858.0
2022-12-27 14:05:00,286.81,287.04,286.67,286.76,15967.0,286.81,287.04,286.67,286.76,15967.0
2022-12-27 14:10:00,286.88,287.07,286.62,286.95,10150.0,286.88,287.07,286.62,286.95,10150.0
2022-12-27 14:15:00,286.94,286.94,286.29,286.34,17665.0,286.94,286.94,286.29,286.34,17665.0
2022-12-27 14:20:00,286.32,286.47,286.1,286.34,17790.0,286.32,286.47,286.1,286.34,17790.0
2022-12-27 14:25:00,286.48,286.76,285.72,285.77,23086.0,286.48,286.76,285.72,285.77,23086.0
2022-12-27 14:30:00,285.85,286.5,285.72,286.49,36271.0,285.85,286.5,285.72,286.49,36271.0
2022-12-27 14:35:00,286.57,286.57,286.09,286.09,20595.0,286.57,286.57,286.09,286.09,20595.0
2022-12-27 14:40:00,286.1,286.16,285.51,285.66,21695.0,286.1,286.16,285.51,285.66,21695.0
2022-12-27 14:45:00,285.7,286.26,285.55,285.81,55918.0,285.7,286.26,285.55,285.81,55918.0
2022-12-27 14:50:00,285.79,286.0,285.47,285.63,28795.0,285.79,286.0,285.47,285.63,28795.0
2022-12-27 14:55:00,285.5,285.57,285.0,285.32,23747.0,285.5,285.57,285.0,285.32,23747.0
2022-12-27 15:00:00,285.35,285.72,285.04,285.11,26435.0,285.35,285.72,285.04,285.11,26435.0
2022-12-27 15:05:00,285.13,285.53,285.03,285.44,21604.0,285.13,285.53,285.03,285.44,21604.0
2022-12-27 15:10:00,285.35,285.87,285.12,285.63,20374.0,285.35,285.87,285.12,285.63,20374.0
2022-12-27 15:15:00,285.62,286.19,285.48,285.52,40458.0,285.62,286.19,285.48,285.52,40458.0
2022-12-27 15:20:00,285.4,285.89,285.3,285.8,30522.0,285.4,285.89,285.3,285.8,30522.0
2022-12-27 15:25:00,285.81,285.86,285.43,285.68,27948.0,285.81,285.86,285.43,285.68,27948.0
2022-12-27 15:30:00,285.65,285.9,285.4,285.46,24571.0,285.65,285.9,285.4,285.46,24571.0
2022-12-27 15:35:00,285.54,286.0,285.42,285.82,23556.0,285.54,286.0,285.42,285.82,23556.0
2022-12-27 15:40:00,285.78,285.88,285.48,285.57,31951.0,285.78,285.88,285.48,285.57,31951.0
2022-12-27 15:45:00,285.53,285.56,284.87,285.08,33383.0,285.53,285.56,284.87,285.08,33383.0
2022-12-27 15:50:00,285.09,285.09,284.42,284.89,62320.0,285.09,285.09,284.42,284.89,62320.0
2022-12-27 15:55:00,284.64,284.79,284.02,284.2,152641.0,284.64,284.79,284.02,284.2,152641.0
2022-12-28 09:30:00,281.92,285.19,280.39,284.29,188392.0,281.92,285.19,280.39,284.29,188392.0
2022-12-28 09:35:00,284.76,285.05,281.49,281.65,105756.0,284.76,285.05,281.49,281.65,105756.0
2022-12-28 09:40:00,281.81,282.94,280.79,281.37,79072.0,281.81,282.94,280.79,281.37,79072.0
2022-12-28 09:45:00,281.59,282.85,281.15,282.85,75903.0,281.59,282.85,281.15,282.85,75903.0
2022-12-28 09:50:00,282.68,282.74,281.22,281.47,53285.0,282.68,282.74,281.22,281.47,53285.0
2022-12-28 09:55:00,281.3,282.33,281.19,282.23,43811.0,281.3,282.33,281.19,282.23,43811.0
2022-12-28 10:00:00,282.25,284.32,282.01,283.19,66831.0,282.25,284.32,282.01,283.19,66831.0
2022-12-28 10:05:00,283.25,283.71,282.64,282.88,49043.0,283.25,283.71,282.64,282.88,49043.0
2022-12-28 10:10:00,282.77,283.3,281.91,281.99,34752.0,282.77,283.3,281.91,281.99,34752.0
2022-12-28 10:15:00,282.0,282.76,281.66,282.27,42104.0,282.0,282.76,281.66,282.27,42104.0
2022-12-28 10:20:00,282.39,282.41,281.01,281.1,51483.0,282.39,282.41,281.01,281.1,51483.0
2022-12-28 10:25:00,281.06,281.06,279.35,279.53,138979.0,281.06,281.06,279.35,279.53,138979.0
2022-12-28 10:30:00,279.53,280.13,279.09,279.3,65746.0,279.53,280.13,279.09,279.3,65746.0
2022-12-28 10:35:00,279.25,279.59,278.35,278.69,51571.0,279.25,279.59,278.35,278.69,51571.0
2022-12-28 10:40:00,278.68,279.65,278.53,279.23,49031.0,278.68,279.65,278.53,279.23,49031.0
2022-12-28 10:45:00,279.24,279.47,278.82,278.82,33685.0,279.24,279.47,278.82,278.82,33685.0
2022-12-28 10:50:00,278.82,278.92,277.85,277.98,81594.0,278.82,278.92,277.85,277.98,81594.0
2022-12-28 10:55:00,277.89,277.96,276.7,276.84,82754.0,277.89,277.96,276.7,276.84,82754.0
2022-12-28 11:00:00,276.77,277.53,276.45,277.36,83781.0,276.77,277.53,276.45,277.36,83781.0
2022-12-28 11:05:00,277.25,277.34,276.4,276.43,60867.0,277.25,277.34,276.4,276.43,60867.0
2022-12-28 11:10:00,276.44,277.11,275.75,275.88,113148.0,276.44,277.11,275.75,275.88,113148.0
2022-12-28 11:15:00,275.97,275.97,274.73,275.47,96158.0,275.97,275.97,274.73,275.47,96158.0
2022-12-28 11:20:00,275.47,275.86,275.43,275.81,58920.0,275.47,275.86,275.43,275.81,58920.0
2022-12-28 11:25:00,275.87,276.75,275.76,276.45,68251.0,275.87,276.75,275.76,276.45,68251.0
2022-12-28 11:30:00,276.5,276.73,275.3,275.43,50580.0,276.5,276.73,275.3,275.43,50580.0
2022-12-28 11:35:00,275.5,275.95,275.26,275.34,29639.0,275.5,275.95,275.26,275.34,29639.0
2022-12-28 11:40:00,275.43,275.7,274.95,275.45,43599.0,275.43,275.7,274.95,275.45,43599.0
2022-12-28 11:45:00,275.4,275.48,274.18,274.18,69699.0,275.4,275.48,274.18,274.18,69699.0
2022-12-28 11:50:00,274.17,274.51,273.87,274.09,42266.0,274.17,274.51,273.87,274.09,42266.0
2022-12-28 11:55:00,274.12,274.36,273.88,273.96,33636.0,274.12,274.36,273.88,273.96,33636.0
2022-12-28 12:00:00,274.08,274.31,273.41,273.76,44424.0,274.08,274.31,273.41,273.76,44424.0
2022-12-28 12:05:00,273.75,274.86,273.65,274.74,43805.0,273.75,274.86,273.65,274.74,43805.0
2022-12-28 12:10:00,274.8,274.98,274.32,274.44,43756.0,274.8,274.98,274.32,274.44,43756.0
2022-12-28 12:15:00,274.48,274.89,274.21,274.85,36339.0,274.48,274.89,274.21,274.85,36339.0
2022-12-28 12:20:00,274.74,275.0,274.49,274.76,32281.0,274.74,275.0,274.49,274.76,32281.0
2022-12-28 12:25:00,274.8,275.28,274.7,275.23,37453.0,274.8,275.28,274.7,275.23,37453.0
2022-12-28 12:30:00,275.28,275.8,274.84,275.62,55478.0,275.28,275.8,274.84,275.62,55478.0
2022-12-28 12:35:00,275.6,276.15,275.38,275.71,54550.0,275.6,276.15,275.38,275.71,54550.0
2022-12-28 12:40:00,275.76,275.92,275.31,275.78,28266.0,275.76,275.92,275.31,275.78,28266.0
2022-12-28 12:45:00,275.8,276.88,275.79,276.82,38029.0,275.8,276.88,275.79,276.82,38029.0
2022-12-28 12:50:00,276.93,277.0,276.5,276.8,23846.0,276.93,277.0,276.5,276.8,23846.0
2022-12-28 12:55:00,276.83,277.25,276.55,277.12,26081.0,276.83,277.25,276.55,277.12,26081.0
2022-12-28 13:00:00,277.11,277.97,276.97,277.95,51904.0,277.11,277.97,276.97,277.95,51904.0
2022-12-28 13:05:00,277.86,278.5,277.79,278.43,76719.0,277.86,278.5,277.79,278.43,76719.0
2022-12-28 13:10:00,278.46,279.08,278.21,278.29,58450.0,278.46,279.08,278.21,278.29,58450.0
2022-12-28 13:15:00,278.45,278.64,277.92,278.06,42858.0,278.45,278.64,277.92,278.06,42858.0
2022-12-28 13:20:00,278.04,278.22,277.3,277.38,36701.0,278.04,278.22,277.3,277.38,36701.0
2022-12-28 13:25:00,277.42,277.59,277.01,277.28,22687.0,277.42,277.59,277.01,277.28,22687.0
2022-12-28 13:30:00,277.29,277.47,276.77,276.85,25875.0,277.29,277.47,276.77,276.85,25875.0
2022-12-28 13:35:00,276.82,277.24,276.72,277.04,27606.0,276.82,277.24,276.72,277.04,27606.0
2022-12-28 13:40:00,276.99,277.96,276.99,277.72,30718.0,276.99,277.96,276.99,277.72,30718.0
2022-12-28 13:45:00,277.71,278.0,277.62,277.95,22489.0,277.71,278.0,277.62,277.95,22489.0
2022-12-28 13:50:00,277.95,278.01,277.22,277.53,24029.0,277.95,278.01,277.22,277.53,24029.0
2022-12-28 13:55:00,277.47,277.47,276.57,276.87,24263.0,277.47,277.47,276.57,276.87,24263.0
2022-12-28 14:00:00,276.8,277.41,276.65,277.4,27198.0,276.8,277.41,276.65,277.4,27198.0
2022-12-28 14:05:00,277.41,277.44,276.76,276.89,25106.0,277.41,277.44,276.76,276.89,25106.0
2022-12-28 14:10:00,276.97,277.1,276.25,276.96,25969.0,276.97,277.1,276.25,276.96,25969.0
2022-12-28 14:15:00,277.01,277.26,276.64,277.21,15887.0,277.01,277.26,276.64,277.21,15887.0
2022-12-28 14:20:00,277.06,277.15,276.56,276.7,22499.0,277.06,277.15,276.56,276.7,22499.0
2022-12-28 14:25:00,276.81,276.83,276.1,276.1,24131.0,276.81,276.83,276.1,276.1,24131.0
2022-12-28 14:30:00,276.15,276.51,275.95,276.02,33919.0,276.15,276.51,275.95,276.02,33919.0
2022-12-28 14:35:00,276.04,276.25,275.9,276.11,26467.0,276.04,276.25,275.9,276.11,26467.0
2022-12-28 14:40:00,276.15,277.6,276.11,277.47,41130.0,276.15,277.6,276.11,277.47,41130.0
2022-12-28 14:45:00,277.46,277.77,277.27,277.38,20037.0,277.46,277.77,277.27,277.38,20037.0
2022-12-28 14:50:00,277.3,277.47,277.04,277.16,17250.0,277.3,277.47,277.04,277.16,17250.0
2022-12-28 14:55:00,277.21,277.34,276.94,277.22,18631.0,277.21,277.34,276.94,277.22,18631.0
2022-12-28 15:00:00,277.17,277.44,276.58,276.81,24775.0,277.17,277.44,276.58,276.81,24775.0
2022-12-28 15:05:00,276.78,277.27,276.59,276.59,24415.0,276.78,277.27,276.59,276.59,24415.0
2022-12-28 15:10:00,276.6,276.83,276.1,276.22,26280.0,276.6,276.83,276.1,276.22,26280.0
2022-12-28 15:15:00,276.21,277.36,276.14,276.79,35237.0,276.21,277.36,276.14,276.79,35237.0
2022-12-28 15:20:00,276.78,276.86,276.08,276.4,20721.0,276.78,276.86,276.08,276.4,20721.0
2022-12-28 15:25:00,276.34,276.72,276.19,276.23,19831.0,276.34,276.72,276.19,276.23,19831.0
2022-12-28 15:30:00,276.24,277.17,276.19,277.01,40179.0,276.24,277.17,276.19,277.01,40179.0
2022-12-28 15:35:00,276.99,277.3,276.65,277.3,40803.0,276.99,277.3,276.65,277.3,40803.0
2022-12-28 15:40:00,277.23,277.48,276.69,276.71,47288.0,277.23,277.48,276.69,276.71,47288.0
2022-12-28 15:45:00,276.65,277.5,276.4,277.35,52153.0,276.65,277.5,276.4,277.35,52153.0
2022-12-28 15:50:00,277.36,277.36,276.78,277.01,91003.0,277.36,277.36,276.78,277.01,91003.0
2022-12-28 15:55:00,277.06,277.2,276.7,276.9,136078.0,277.06,277.2,276.7,276.9,136078.0
2022-12-29 09:30:00,282.87,285.39,281.01,284.51,195091.0,282.87,285.39,281.01,284.51,195091.0
2022-12-29 09:35:00,284.59,285.95,283.72,284.36,174963.0,284.59,285.95,283.72,284.36,174963.0
2022-12-29 09:40:00,284.41,287.18,284.34,286.56,194260.0,284.41,287.18,284.34,286.56,194260.0
2022-12-29 09:45:00,286.63,288.97,286.63,288.92,184782.0,286.63,288.97,286.63,288.92,184782.0
2022-12-29 09:50:00,288.93,289.38,287.47,288.1,135747.0,288.93,289.38,287.47,288.1,135747.0
2022-12-29 09:55:00,288.2,288.28,287.45,288.0,67400.0,288.2,288.28,287.45,288.0,67400.0
2022-12-29 10:00:00,287.93,288.44,286.94,287.5,86087.0,287.93,288.44,286.94,287.5,86087.0
2022-12-29 10:05:00,287.45,288.88,287.33,288.54,110835.0,287.45,288.88,287.33,288.54,110835.0
2022-12-29 10:10:00,288.49,288.85,288.01,288.56,63182.0,288.49,288.85,288.01,288.56,63182.0
2022-12-29 10:15:00,288.66,290.0,288.66,289.77,136846.0,288.66,290.0,288.66,289.77,136846.0
2022-12-29 10:20:00,289.85,290.25,289.33,289.6,112322.0,289.85,290.25,289.33,289.6,112322.0
2022-12-29 10:25:00,289.38,289.65,288.46,288.56,115128.0,289.38,289.65,288.46,288.56,115128.0
2022-12-29 10:30:00,288.51,289.27,287.94,289.16,86220.0,288.51,289.27,287.94,289.16,86220.0
2022-12-29 10:35:00,289.07,289.83,289.07,289.26,73978.0,289.07,289.83,289.07,289.26,73978.0
2022-12-29 10:40:00,289.23,290.79,289.15,290.68,111689.0,289.23,290.79,289.15,290.68,111689.0
2022-12-29 10:45:00,290.65,291.87,290.34,290.5,142929.0,290.65,291.87,290.34,290.5,142929.0
2022-12-29 10:50:00,290.55,290.94,290.11,290.25,67345.0,290.55,290.94,290.11,290.25,67345.0
2022-12-29 10:55:00,290.17,290.5,289.44,289.52,84219.0,290.17,290.5,289.44,289.52,84219.0
2022-12-29 11:00:00,289.52,290.36,289.49,289.57,45924.0,289.52,290.36,289.49,289.57,45924.0
2022-12-29 11:05:00,289.68,290.86,289.5,290.66,78154.0,289.68,290.86,289.5,290.66,78154.0
2022-12-29 11:10:00,290.71,291.11,290.44,291.06,91703.0,290.71,291.11,290.44,291.06,91703.0
2022-12-29 11:15:00,291.1,291.89,290.78,291.39,121164.0,291.1,291.89,290.78,291.39,121164.0
2022-12-29 11:20:00,291.43,291.72,291.19,291.69,53021.0,291.43,291.72,291.19,291.69,53021.0
2022-12-29 11:25:00,291.74,293.4,291.72,293.26,194854.0,291.74,293.4,291.72,293.26,194854.0
2022-12-29 11:30:00,293.35,294.26,293.04,294.13,230502.0,293.35,294.26,293.04,294.13,230502.0
2022-12-29 11:35:00,294.11,294.67,293.81,294.3,128538.0,294.11,294.67,293.81,294.3,128538.0
2022-12-29 11:40:00,294.33,295.0,294.27,294.66,147742.0,294.33,295.0,294.27,294.66,147742.0
2022-12-29 11:45:00,294.67,295.48,294.64,295.32,134550.0,294.67,295.48,294.64,295.32,134550.0
2022-12-29 11:50:00,295.25,295.5,295.0,295.2,90530.0,295.25,295.5,295.0,295.2,90530.0
2022-12-29 11:55:00,295.21,295.25,294.25,294.63,153827.0,295.21,295.25,294.25,294.63,153827.0
2022-12-29 12:00:00,294.66,294.7,294.21,294.34,85059.0,294.66,294.7,294.21,294.34,85059.0
2022-12-29 12:05:00,294.35,294.69,294.11,294.45,59795.0,294.35,294.69,294.11,294.45,59795.0
2022-12-29 12:10:00,294.47,294.53,293.91,294.17,60753.0,294.47,294.53,293.91,294.17,60753.0
2022-12-29 12:15:00,294.17,294.67,293.87,294.31,59178.0,294.17,294.67,293.87,294.31,59178.0
2022-12-29 12:20:00,294.29,294.37,293.93,294.13,43374.0,294.29,294.37,293.93,294.13,43374.0
2022-12-29 12:25:00,294.09,294.15,293.18,293.47,81952.0,294.09,294.15,293.18,293.47,81952.0
2022-12-29 12:30:00,293.42,293.5,292.78,292.96,58636.0,293.42,293.5,292.78,292.96,58636.0
2022-12-29 12:35:00,292.97,293.09,292.34,292.49,89520.0,292.97,293.09,292.34,292.49,89520.0
2022-12-29 12:40:00,292.41,292.73,291.58,291.69,111524.0,292.41,292.73,291.58,291.69,111524.0
2022-12-29 12:45:00,291.63,291.78,291.15,291.42,54874.0,291.63,291.78,291.15,291.42,54874.0
2022-12-29 12:50:00,291.45,291.94,291.44,291.49,56635.0,291.45,291.94,291.44,291.49,56635.0
2022-12-29 12:55:00,291.46,291.77,290.91,290.94,68031.0,291.46,291.77,290.91,290.94,68031.0
2022-12-29 13:00:00,291.0,291.69,290.18,290.33,84378.0,291.0,291.69,290.18,290.33,84378.0
2022-12-29 13:05:00,290.32,290.46,289.73,290.0,65185.0,290.32,290.46,289.73,290.0,65185.0
2022-12-29 13:10:00,289.97,290.65,289.96,290.63,59438.0,289.97,290.65,289.96,290.63,59438.0
2022-12-29 13:15:00,290.63,291.19,290.47,290.97,62303.0,290.63,291.19,290.47,290.97,62303.0
2022-12-29 13:20:00,290.95,290.98,289.97,290.25,51304.0,290.95,290.98,289.97,290.25,51304.0
2022-12-29 13:25:00,290.19,290.44,289.9,290.07,26541.0,290.19,290.44,289.9,290.07,26541.0
2022-12-29 13:30:00,290.06,290.44,289.6,289.82,46025.0,290.06,290.44,289.6,289.82,46025.0
2022-12-29 13:35:00,289.76,290.23,289.56,290.23,36911.0,289.76,290.23,289.56,290.23,36911.0
2022-12-29 13:40:00,290.21,290.26,289.71,289.94,30041.0,290.21,290.26,289.71,289.94,30041.0
2022-12-29 13:45:00,290.01,290.15,289.54,289.88,27037.0,290.01,290.15,289.54,289.88,27037.0
2022-12-29 13:50:00,289.88,290.29,289.61,290.29,28211.0,289.88,290.29,289.61,290.29,28211.0
2022-12-29 13:55:00,290.29,290.53,290.0,290.05,39227.0,290.29,290.53,290.0,290.05,39227.0
2022-12-29 14:00:00,290.06,291.03,290.05,290.93,55534.0,290.06,291.03,290.05,290.93,55534.0
2022-12-29 14:05:00,290.96,291.32,290.5,290.71,62223.0,290.96,291.32,290.5,290.71,62223.0
2022-12-29 14:10:00,290.76,290.89,290.15,290.27,21980.0,290.76,290.89,290.15,290.27,21980.0
2022-12-29 14:15:00,290.29,290.64,290.07,290.54,26115.0,290.29,290.64,290.07,290.54,26115.0
2022-12-29 14:20:00,290.58,290.64,290.24,290.34,24535.0,290.58,290.64,290.24,290.34,24535.0
2022-12-29 14:25:00,290.44,290.44,290.0,290.12,25035.0,290.44,290.44,290.0,290.12,25035.0
2022-12-29 14:30:00,290.12,290.37,289.85,290.13,26178.0,290.12,290.37,289.85,290.13,26178.0
2022-12-29 14:35:00,290.12,290.25,289.93,290.01,17601.0,290.12,290.25,289.93,290.01,17601.0
2022-12-29 14:40:00,289.97,289.98,289.31,289.36,37819.0,289.97,289.98,289.31,289.36,37819.0
2022-12-29 14:45:00,289.33,289.5,289.11,289.23,39135.0,289.33,289.5,289.11,289.23,39135.0
2022-12-29 14:50:00,289.18,289.37,288.89,289.19,40007.0,289.18,289.37,288.89,289.19,40007.0
2022-12-29 14:55:00,289.19,289.24,288.77,289.21,34898.0,289.19,289.24,288.77,289.21,34898.0
2022-12-29 15:00:00,289.23,290.27,289.19,290.2,89375.0,289.23,290.27,289.19,290.2,89375.0
2022-12-29 15:05:00,290.16,290.87,290.05,290.8,64854.0,290.16,290.87,290.05,290.8,64854.0
2022-12-29 15:10:00,290.79,290.85,290.36,290.6,52303.0,290.79,290.85,290.36,290.6,52303.0
2022-12-29 15:15:00,290.46,290.98,290.3,290.51,62738.0,290.46,290.98,290.3,290.51,62738.0
2022-12-29 15:20:00,290.45,290.96,290.45,290.64,40511.0,290.45,290.96,290.45,290.64,40511.0
2022-12-29 15:25:00,290.65,291.15,290.64,290.82,48067.0,290.65,291.15,290.64,290.82,48067.0
2022-12-29 15:30:00,290.76,291.1,290.54,291.1,50533.0,290.76,291.1,290.54,291.1,50533.0
2022-12-29 15:35:00,291.07,291.97,291.03,291.82,116837.0,291.07,291.97,291.03,291.82,116837.0
2022-12-29 15:40:00,291.78,292.33,291.73,292.19,129599.0,291.78,292.33,291.73,292.19,129599.0
2022-12-29 15:45:00,292.12,292.25,291.66,291.87,100168.0,292.12,292.25,291.66,291.87,100168.0
2022-12-29 15:50:00,291.83,292.06,291.08,291.48,169133.0,291.83,292.06,291.08,291.48,169133.0
2022-12-29 15:55:00,291.5,291.63,290.78,291.12,200842.0,291.5,291.63,290.78,291.12,200842.0
2022-12-30 09:30:00,285.28,287.09,283.62,284.68,322834.0,285.28,287.09,283.62,284.68,322834.0
2022-12-30 09:35:00,284.73,285.8,283.22,285.0,132804.0,284.73,285.8,283.22,285.0,132804.0
2022-12-30 09:40:00,284.82,286.42,283.83,286.18,103327.0,284.82,286.42,283.83,286.18,103327.0
2022-12-30 09:45:00,285.92,286.25,283.83,284.37,90284.0,285.92,286.25,283.83,284.37,90284.0
2022-12-30 09:50:00,284.43,286.1,284.43,285.81,76419.0,284.43,286.1,284.43,285.81,76419.0
2022-12-30 09:55:00,285.72,286.91,285.29,286.83,109090.0,285.72,286.91,285.29,286.83,109090.0
2022-12-30 10:00:00,286.75,286.88,284.62,285.13,99051.0,286.75,286.88,284.62,285.13,99051.0
2022-12-30 10:05:00,285.13,285.22,284.27,284.72,75997.0,285.13,285.22,284.27,284.72,75997.0
2022-12-30 10:10:00,284.65,285.01,284.3,284.86,39912.0,284.65,285.01,284.3,284.86,39912.0
2022-12-30 10:15:00,284.9,286.9,284.83,286.68,93038.0,284.9,286.9,284.83,286.68,93038.0
2022-12-30 10:20:00,286.79,287.2,286.23,287.02,63340.0,286.79,287.2,286.23,287.02,63340.0
2022-12-30 10:25:00,286.97,287.0,286.32,286.69,31243.0,286.97,287.0,286.32,286.69,31243.0
2022-12-30 10:30:00,286.66,287.73,286.35,287.47,56089.0,286.66,287.73,286.35,287.47,56089.0
2022-12-30 10:35:00,287.57,288.19,287.42,288.01,62008.0,287.57,288.19,287.42,288.01,62008.0
2022-12-30 10:40:00,288.02,288.67,287.84,288.34,83722.0,288.02,288.67,287.84,288.34,83722.0
2022-12-30 10:45:00,288.4,290.38,288.35,290.22,92866.0,288.4,290.38,288.35,290.22,92866.0
2022-12-30 10:50:00,290.25,290.44,289.57,289.85,78915.0,290.25,290.44,289.57,289.85,78915.0
2022-12-30 10:55:00,289.83,290.01,288.92,289.14,58305.0,289.83,290.01,288.92,289.14,58305.0
2022-12-30 11:00:00,289.21,289.5,288.89,289.45,43840.0,289.21,289.5,288.89,289.45,43840.0
2022-12-30 11:05:00,289.48,290.39,289.37,289.94,60936.0,289.48,290.39,289.37,289.94,60936.0
2022-12-30 11:10:00,290.09,290.09,288.91,289.61,78623.0,290.09,290.09,288.91,289.61,78623.0
2022-12-30 11:15:00,289.67,290.1,289.57,290.03,48892.0,289.67,290.1,289.57,290.03,48892.0
2022-12-30 11:20:00,290.03,290.1,289.06,289.96,50292.0,290.03,290.1,289.06,289.96,50292.0
2022-12-30 11:25:00,290.08,290.08,289.55,289.6,52879.0,290.08,290.08,289.55,289.6,52879.0
2022-12-30 11:30:00,289.65,291.32,289.56,290.96,83642.0,289.65,291.32,289.56,290.96,83642.0
2022-12-30 11:35:00,290.99,291.43,290.87,291.31,56808.0,290.99,291.43,290.87,291.31,56808.0
2022-12-30 11:40:00,291.31,291.38,290.6,290.69,52384.0,291.31,291.38,290.6,290.69,52384.0
2022-12-30 11:45:00,290.69,291.76,290.24,291.39,86621.0,290.69,291.76,290.24,291.39,86621.0
2022-12-30 11:50:00,291.38,291.49,290.85,291.09,26722.0,291.38,291.49,290.85,291.09,26722.0
2022-12-30 11:55:00,291.14,291.25,290.59,290.93,39848.0,291.14,291.25,290.59,290.93,39848.0
2022-12-30 12:00:00,290.87,291.11,290.38,290.74,42622.0,290.87,291.11,290.38,290.74,42622.0
2022-12-30 12:05:00,290.71,290.71,290.2,290.53,29149.0,290.71,290.71,290.2,290.53,29149.0
2022-12-30 12:10:00,290.53,291.02,290.26,291.02,32220.0,290.53,291.02,290.26,291.02,32220.0
2022-12-30 12:15:00,291.05,291.55,290.9,291.19,32551.0,291.05,291.55,290.9,291.19,32551.0
2022-12-30 12:20:00,291.25,291.46,291.08,291.41,22389.0,291.25,291.46,291.08,291.41,22389.0
2022-12-30 12:25:00,291.45,291.74,291.16,291.29,59811.0,291.45,291.74,291.16,291.29,59811.0
2022-12-30 12:30:00,291.27,291.83,291.27,291.56,43758.0,291.27,291.83,291.27,291.56,43758.0
2022-12-30 12:35:00,291.57,292.04,291.16,291.19,52382.0,291.57,292.04,291.16,291.19,52382.0
2022-12-30 12:40:00,291.19,291.62,290.95,291.48,39487.0,291.19,291.62,290.95,291.48,39487.0
2022-12-30 12:45:00,291.45,291.87,291.18,291.35,27452.0,291.45,291.87,291.18,291.35,27452.0
2022-12-30 12:50:00,291.37,291.64,290.53,290.63,47195.0,291.37,291.64,290.53,290.63,47195.0
2022-12-30 12:55:00,290.71,291.37,290.5,291.3,42865.0,290.71,291.37,290.5,291.3,42865.0
2022-12-30 13:00:00,291.4,291.53,291.1,291.12,19415.0,291.4,291.53,291.1,291.12,19415.0
2022-12-30 13:05:00,291.16,291.16,290.52,290.72,16734.0,291.16,291.16,290.52,290.72,16734.0
2022-12-30 13:10:00,290.63,290.89,290.39,290.69,18423.0,290.63,290.89,290.39,290.69,18423.0
2022-12-30 13:15:00,290.82,290.82,290.26,290.38,24107.0,290.82,290.82,290.26,290.38,24107.0
2022-12-30 13:20:00,290.43,290.52,289.65,289.89,64574.0,290.43,290.52,289.65,289.89,64574.0
2022-12-30 13:25:00,289.89,290.48,289.38,290.42,52667.0,289.89,290.48,289.38,290.42,52667.0
2022-12-30 13:30:00,290.32,291.1,290.22,290.92,54576.0,290.32,291.1,290.22,290.92,54576.0
2022-12-30 13:35:00,291.0,291.29,290.88,290.98,36950.0,291.0,291.29,290.88,290.98,36950.0
2022-12-30 13:40:00,290.99,291.07,290.65,290.84,56698.0,290.99,291.07,290.65,290.84,56698.0
2022-12-30 13:45:00,290.83,290.83,290.25,290.48,47447.0,290.83,290.83,290.25,290.48,47447.0
2022-12-30 13:50:00,290.47,290.91,290.36,290.84,43315.0,290.47,290.91,290.36,290.84,43315.0
2022-12-30 13:55:00,290.76,290.84,290.2,290.49,32735.0,290.76,290.84,290.2,290.49,32735.0
2022-12-30 14:00:00,290.5,290.55,289.84,289.9,44037.0,290.5,290.55,289.84,289.9,44037.0
2022-12-30 14:05:00,289.9,290.44,289.83,290.18,20707.0,289.9,290.44,289.83,290.18,20707.0
2022-12-30 14:10:00,290.29,290.4,289.91,290.1,25708.0,290.29,290.4,289.91,290.1,25708.0
2022-12-30 14:15:00,290.0,290.42,289.92,290.25,47457.0,290.0,290.42,289.92,290.25,47457.0
2022-12-30 14:20:00,290.28,290.88,290.08,290.66,32125.0,290.28,290.88,290.08,290.66,32125.0
2022-12-30 14:25:00,290.67,291.23,290.59,291.07,37326.0,290.67,291.23,290.59,291.07,37326.0
2022-12-30 14:30:00,291.13,291.25,290.9,291.1,35372.0,291.13,291.25,290.9,291.1,35372.0
2022-12-30 14:35:00,291.19,291.45,291.03,291.11,33128.0,291.19,291.45,291.03,291.11,33128.0
2022-12-30 14:40:00,291.11,291.37,290.97,291.32,40192.0,291.11,291.37,290.97,291.32,40192.0
2022-12-30 14:45:00,291.33,291.6,291.03,291.31,59387.0,291.33,291.6,291.03,291.31,59387.0
2022-12-30 14:50:00,291.37,291.8,291.21,291.65,33409.0,291.37,291.8,291.21,291.65,33409.0
2022-12-30 14:55:00,291.53,291.87,291.15,291.57,39385.0,291.53,291.87,291.15,291.57,39385.0
2022-12-30 15:00:00,291.56,292.37,291.55,292.26,79177.0,291.56,292.37,291.55,292.26,79177.0
2022-12-30 15:05:00,292.31,292.75,292.17,292.42,37277.0,292.31,292.75,292.17,292.42,37277.0
2022-12-30 15:10:00,292.37,293.07,292.3,292.83,60006.0,292.37,293.07,292.3,292.83,60006.0
2022-12-30 15:15:00,292.84,293.37,292.84,293.01,59692.0,292.84,293.37,292.84,293.01,59692.0
2022-12-30 15:20:00,293.01,293.2,292.76,293.11,38112.0,293.01,293.2,292.76,293.11,38112.0
2022-12-30 15:25:00,293.07,293.37,292.68,293.06,48240.0,293.07,293.37,292.68,293.06,48240.0
2022-12-30 15:30:00,293.13,293.64,293.03,293.4,57854.0,293.13,293.64,293.03,293.4,57854.0
2022-12-30 15:35:00,293.27,293.43,293.0,293.25,54832.0,293.27,293.43,293.0,293.25,54832.0
2022-12-30 15:40:00,293.26,293.35,293.05,293.19,38769.0,293.26,293.35,293.05,293.19,38769.0
2022-12-30 15:45:00,293.2,294.09,293.2,293.94,88978.0,293.2,294.09,293.2,293.94,88978.0
2022-12-30 15:50:00,293.86,294.49,293.86,294.23,144607.0,293.86,294.49,293.86,294.23,144607.0
2022-12-30 15:55:00,294.26,295.01,294.23,294.81,267500.0,294.26,295.01,294.23,294.81,267500.0
2023-01-03 09:30:00,297.82,298.39,294.27,295.56,283482.0,297.82,298.39,294.27,295.56,283482.0
2023-01-03 09:35:00,295.69,296.84,294.06,296.18,160281.0,295.69,296.84,294.06,296.18,160281.0
2023-01-03 09:40:00,296.25,297.34,295.84,296.48,118388.0,296.25,297.34,295.84,296.48,118388.0
2023-01-03 09:45:00,296.73,296.73,292.81,292.92,94961.0,296.73,296.73,292.81,292.92,94961.0
2023-01-03 09:50:00,293.0,293.62,291.22,291.34,108148.0,293.0,293.62,291.22,291.34,108148.0
2023-01-03 09:55:00,291.22,291.75,290.69,291.5,128605.0,291.22,291.75,290.69,291.5,128605.0
2023-01-03 10:00:00,291.43,292.36,291.17,292.22,107626.0,291.43,292.36,291.17,292.22,107626.0
2023-01-03 10:05:00,292.24,292.55,291.15,291.44,86253.0,292.24,292.55,291.15,291.44,86253.0
2023-01-03 10:10:00,291.42,291.78,290.27,290.54,69922.0,291.42,291.78,290.27,290.54,69922.0
2023-01-03 10:15:00,290.49,291.49,289.45,289.5,55326.0,290.49,291.49,289.45,289.5,55326.0
2023-01-03 10:20:00,289.58,290.78,289.51,290.39,51802.0,289.58,290.78,289.51,290.39,51802.0
2023-01-03 10:25:00,290.26,290.56,289.36,289.79,44461.0,290.26,290.56,289.36,289.79,44461.0
2023-01-03 10:30:00,289.74,289.74,288.7,288.96,51787.0,289.74,289.74,288.7,288.96,51787.0
2023-01-03 10:35:00,289.03,289.97,288.97,289.7,42727.0,289.03,289.97,288.97,289.7,42727.0
2023-01-03 10:40:00,289.78,290.7,289.53,289.53,70187.0,289.78,290.7,289.53,289.53,70187.0
2023-01-03 10:45:00,289.68,290.55,289.57,289.88,34417.0,289.68,290.55,289.57,289.88,34417.0
2023-01-03 10:50:00,289.89,290.05,288.75,288.81,40549.0,289.89,290.05,288.75,288.81,40549.0
2023-01-03 10:55:00,288.75,291.48,288.75,291.42,61594.0,288.75,291.48,288.75,291.42,61594.0
2023-01-03 11:00:00,291.45,291.94,291.17,291.32,39357.0,291.45,291.94,291.17,291.32,39357.0
2023-01-03 11:05:00,291.49,291.83,290.7,290.7,39346.0,291.49,291.83,290.7,290.7,39346.0
2023-01-03 11:10:00,290.8,291.57,290.41,291.3,48894.0,290.8,291.57,290.41,291.3,48894.0
2023-01-03 11:15:00,291.26,292.29,291.22,292.23,40253.0,291.26,292.29,291.22,292.23,40253.0
2023-01-03 11:20:00,292.2,292.6,291.45,292.5,34367.0,292.2,292.6,291.45,292.5,34367.0
2023-01-03 11:25:00,292.5,292.7,291.89,292.66,50993.0,292.5,292.7,291.89,292.66,50993.0
2023-01-03 11:30:00,292.73,292.73,291.0,291.27,46488.0,292.73,292.73,291.0,291.27,46488.0
2023-01-03 11:35:00,291.26,291.56,290.62,291.51,30410.0,291.26,291.56,290.62,291.51,30410.0
2023-01-03 11:40:00,291.53,291.86,291.15,291.15,34069.0,291.53,291.86,291.15,291.15,34069.0
2023-01-03 11:45:00,291.2,291.86,290.79,291.79,34046.0,291.2,291.86,290.79,291.79,34046.0
2023-01-03 11:50:00,291.86,292.37,291.34,291.66,32441.0,291.86,292.37,291.34,291.66,32441.0
2023-01-03 11:55:00,291.69,292.56,291.37,292.4,43102.0,291.69,292.56,291.37,292.4,43102.0
2023-01-03 12:00:00,292.4,292.63,291.89,292.0,47982.0,292.4,292.63,291.89,292.0,47982.0
2023-01-03 12:05:00,291.95,293.82,291.9,293.51,56328.0,291.95,293.82,291.9,293.51,56328.0
2023-01-03 12:10:00,293.51,293.52,292.92,293.23,37161.0,293.51,293.52,292.92,293.23,37161.0
2023-01-03 12:15:00,293.32,293.37,292.41,292.62,19252.0,293.32,293.37,292.41,292.62,19252.0
2023-01-03 12:20:00,292.65,292.99,292.04,292.05,41449.0,292.65,292.99,292.04,292.05,41449.0
2023-01-03 12:25:00,292.19,293.39,292.14,292.79,32483.0,292.19,293.39,292.14,292.79,32483.0
2023-01-03 12:30:00,292.86,294.24,292.86,293.9,45325.0,292.86,294.24,292.86,293.9,45325.0
2023-01-03 12:35:00,293.8,293.96,293.46,293.64,21400.0,293.8,293.96,293.46,293.64,21400.0
2023-01-03 12:40:00,293.75,293.75,293.03,293.11,20941.0,293.75,293.75,293.03,293.11,20941.0
2023-01-03 12:45:00,293.18,293.23,291.7,292.26,36800.0,293.18,293.23,291.7,292.26,36800.0
2023-01-03 12:50:00,292.15,292.32,291.76,292.2,25960.0,292.15,292.32,291.76,292.2,25960.0
2023-01-03 12:55:00,292.21,293.11,292.09,292.75,27641.0,292.21,293.11,292.09,292.75,27641.0
2023-01-03 13:00:00,292.72,293.46,292.71,293.18,27763.0,292.72,293.46,292.71,293.18,27763.0
2023-01-03 13:05:00,293.19,293.27,292.49,292.59,13293.0,293.19,293.27,292.49,292.59,13293.0
2023-01-03 13:10:00,292.65,293.47,292.46,292.54,24754.0,292.65,293.47,292.46,292.54,24754.0
2023-01-03 13:15:00,292.62,292.98,292.36,292.36,18119.0,292.62,292.98,292.36,292.36,18119.0
2023-01-03 13:20:00,292.47,293.28,292.21,293.07,19625.0,292.47,293.28,292.21,293.07,19625.0
2023-01-03 13:25:00,293.07,294.32,293.07,294.15,43728.0,293.07,294.32,293.07,294.15,43728.0
2023-01-03 13:30:00,294.16,294.44,293.75,293.95,17924.0,294.16,294.44,293.75,293.95,17924.0
2023-01-03 13:35:00,294.09,294.47,293.73,293.88,20313.0,294.09,294.47,293.73,293.88,20313.0
2023-01-03 13:40:00,293.98,294.38,293.84,294.17,38423.0,293.98,294.38,293.84,294.17,38423.0
2023-01-03 13:45:00,294.29,294.32,293.58,294.26,35604.0,294.29,294.32,293.58,294.26,35604.0
2023-01-03 13:50:00,294.17,295.22,294.13,294.7,59160.0,294.17,295.22,294.13,294.7,59160.0
2023-01-03 13:55:00,294.77,294.94,294.08,294.74,32453.0,294.77,294.94,294.08,294.74,32453.0
2023-01-03 14:00:00,294.84,295.15,294.25,294.5,18352.0,294.84,295.15,294.25,294.5,18352.0
2023-01-03 14:05:00,294.49,295.18,294.29,295.07,28491.0,294.49,295.18,294.29,295.07,28491.0
2023-01-03 14:10:00,295.01,295.19,294.47,295.15,33847.0,295.01,295.19,294.47,295.15,33847.0
2023-01-03 14:15:00,295.15,295.38,294.83,294.92,37997.0,295.15,295.38,294.83,294.92,37997.0
2023-01-03 14:20:00,294.95,295.34,294.65,294.78,35719.0,294.95,295.34,294.65,294.78,35719.0
2023-01-03 14:25:00,294.72,295.3,294.67,295.07,24396.0,294.72,295.3,294.67,295.07,24396.0
2023-01-03 14:30:00,295.1,295.29,293.53,293.84,42740.0,295.1,295.29,293.53,293.84,42740.0
2023-01-03 14:35:00,293.88,294.39,293.71,294.21,22384.0,293.88,294.39,293.71,294.21,22384.0
2023-01-03 14:40:00,294.25,295.09,294.19,295.01,37904.0,294.25,295.09,294.19,295.01,37904.0
2023-01-03 14:45:00,295.01,296.77,294.97,296.35,83041.0,295.01,296.77,294.97,296.35,83041.0
2023-01-03 14:50:00,296.41,296.64,296.03,296.43,81428.0,296.41,296.64,296.03,296.43,81428.0
2023-01-03 14:55:00,296.41,296.99,295.88,296.1,53852.0,296.41,296.99,295.88,296.1,53852.0
2023-01-03 15:00:00,296.13,296.77,295.5,295.99,55303.0,296.13,296.77,295.5,295.99,55303.0
2023-01-03 15:05:00,296.03,296.28,295.58,295.86,33881.0,296.03,296.28,295.58,295.86,33881.0
2023-01-03 15:10:00,295.91,296.67,295.72,296.61,39119.0,295.91,296.67,295.72,296.61,39119.0
2023-01-03 15:15:00,296.66,297.34,296.66,296.67,64867.0,296.66,297.34,296.66,296.67,64867.0
2023-01-03 15:20:00,296.63,296.64,295.74,295.8,38809.0,296.63,296.64,295.74,295.8,38809.0
2023-01-03 15:25:00,295.88,296.23,295.8,296.16,32433.0,295.88,296.23,295.8,296.16,32433.0
2023-01-03 15:30:00,296.25,296.82,296.03,296.56,42054.0,296.25,296.82,296.03,296.56,42054.0
2023-01-03 15:35:00,296.55,296.61,295.76,295.93,43720.0,296.55,296.61,295.76,295.93,43720.0
2023-01-03 15:40:00,295.85,296.1,295.39,295.57,49404.0,295.85,296.1,295.39,295.57,49404.0
2023-01-03 15:45:00,295.61,296.12,295.43,295.61,66995.0,295.61,296.12,295.43,295.61,66995.0
2023-01-03 15:50:00,295.54,296.04,295.2,295.67,107348.0,295.54,296.04,295.2,295.67,107348.0
2023-01-03 15:55:00,295.69,295.7,294.82,294.9,225852.0,295.69,295.7,294.82,294.9,225852.0
2023-01-04 09:30:00,298.11,298.86,295.51,297.51,142660.0,298.11,298.86,295.51,297.51,142660.0
2023-01-04 09:35:00,297.4,300.43,297.4,299.36,158685.0,297.4,300.43,297.4,299.36,158685.0
2023-01-04 09:40:00,299.32,301.48,299.11,299.86,202005.0,299.32,301.48,299.11,299.86,202005.0
2023-01-04 09:45:00,300.07,300.26,298.47,299.98,95915.0,300.07,300.26,298.47,299.98,95915.0
2023-01-04 09:50:00,300.07,301.39,299.37,300.67,109323.0,300.07,301.39,299.37,300.67,109323.0
2023-01-04 09:55:00,300.55,301.0,299.5,300.87,58426.0,300.55,301.0,299.5,300.87,58426.0
2023-01-04 10:00:00,300.9,302.76,298.74,299.46,160070.0,300.9,302.76,298.74,299.46,160070.0
2023-01-04 10:05:00,299.7,300.07,298.03,298.67,105182.0,299.7,300.07,298.03,298.67,105182.0
2023-01-04 10:10:00,298.67,298.74,297.53,298.74,82189.0,298.67,298.74,297.53,298.74,82189.0
2023-01-04 10:15:00,298.95,300.16,298.77,299.26,54772.0,298.95,300.16,298.77,299.26,54772.0
2023-01-04 10:20:00,299.22,299.95,298.7,299.54,46539.0,299.22,299.95,298.7,299.54,46539.0
2023-01-04 10:25:00,299.53,300.21,299.05,300.13,59472.0,299.53,300.21,299.05,300.13,59472.0
2023-01-04 10:30:00,300.19,301.5,299.6,301.24,99796.0,300.19,301.5,299.6,301.24,99796.0
2023-01-04 10:35:00,301.19,301.85,300.78,301.6,87797.0,301.19,301.85,300.78,301.6,87797.0
2023-01-04 10:40:00,301.7,303.89,301.51,303.69,131406.0,301.7,303.89,301.51,303.69,131406.0
2023-01-04 10:45:00,303.71,304.66,303.71,304.5,126862.0,303.71,304.66,303.71,304.5,126862.0
2023-01-04 10:50:00,304.54,304.8,303.79,304.8,118502.0,304.54,304.8,303.79,304.8,118502.0
2023-01-04 10:55:00,304.8,305.38,304.05,305.38,124442.0,304.8,305.38,304.05,305.38,124442.0
2023-01-04 11:00:00,305.32,305.68,304.51,304.63,86889.0,305.32,305.68,304.51,304.63,86889.0
2023-01-04 11:05:00,304.67,306.0,304.62,305.89,104093.0,304.67,306.0,304.62,305.89,104093.0
2023-01-04 11:10:00,305.84,306.74,305.76,306.33,92924.0,305.84,306.74,305.76,306.33,92924.0
2023-01-04 11:15:00,306.33,306.63,305.53,306.02,71769.0,306.33,306.63,305.53,306.02,71769.0
2023-01-04 11:20:00,305.93,306.63,305.6,306.12,106012.0,305.93,306.63,305.6,306.12,106012.0
2023-01-04 11:25:00,306.1,307.04,305.79,306.5,66939.0,306.1,307.04,305.79,306.5,66939.0
2023-01-04 11:30:00,306.58,307.71,306.54,307.07,85786.0,306.58,307.71,306.54,307.07,85786.0
2023-01-04 11:35:00,307.06,307.72,307.0,307.63,61425.0,307.06,307.72,307.0,307.63,61425.0
2023-01-04 11:40:00,307.62,308.07,307.16,307.36,41285.0,307.62,308.07,307.16,307.36,41285.0
2023-01-04 11:45:00,307.39,307.41,306.78,306.96,62924.0,307.39,307.41,306.78,306.96,62924.0
2023-01-04 11:50:00,306.98,307.71,306.87,307.32,68278.0,306.98,307.71,306.87,307.32,68278.0
2023-01-04 11:55:00,307.39,307.4,306.29,306.64,79205.0,307.39,307.4,306.29,306.64,79205.0
2023-01-04 12:00:00,306.79,307.4,306.53,307.35,56849.0,306.79,307.4,306.53,307.35,56849.0
2023-01-04 12:05:00,307.4,308.18,307.39,307.9,76931.0,307.4,308.18,307.39,307.9,76931.0
2023-01-04 12:10:00,307.9,307.96,307.26,307.49,47916.0,307.9,307.96,307.26,307.49,47916.0
2023-01-04 12:15:00,307.51,308.07,307.41,307.56,53874.0,307.51,308.07,307.41,307.56,53874.0
2023-01-04 12:20:00,307.54,307.92,307.31,307.48,29443.0,307.54,307.92,307.31,307.48,29443.0
2023-01-04 12:25:00,307.52,307.59,306.86,307.02,58462.0,307.52,307.59,306.86,307.02,58462.0
2023-01-04 12:30:00,307.09,307.8,307.0,307.31,38012.0,307.09,307.8,307.0,307.31,38012.0
2023-01-04 12:35:00,307.37,307.7,307.05,307.21,47837.0,307.37,307.7,307.05,307.21,47837.0
2023-01-04 12:40:00,307.34,307.55,307.23,307.48,27892.0,307.34,307.55,307.23,307.48,27892.0
2023-01-04 12:45:00,307.46,307.78,307.2,307.41,33625.0,307.46,307.78,307.2,307.41,33625.0
2023-01-04 12:50:00,307.41,307.58,306.39,306.47,46777.0,307.41,307.58,306.39,306.47,46777.0
2023-01-04 12:55:00,306.4,306.5,305.32,305.38,56755.0,306.4,306.5,305.32,305.38,56755.0
2023-01-04 13:00:00,305.35,305.48,304.37,305.01,71495.0,305.35,305.48,304.37,305.01,71495.0
2023-01-04 13:05:00,305.1,305.26,304.74,305.13,20643.0,305.1,305.26,304.74,305.13,20643.0
2023-01-04 13:10:00,305.13,305.25,304.86,305.13,29828.0,305.13,305.25,304.86,305.13,29828.0
2023-01-04 13:15:00,305.13,305.98,305.06,305.95,43818.0,305.13,305.98,305.06,305.95,43818.0
2023-01-04 13:20:00,305.91,306.33,305.74,306.16,32715.0,305.91,306.33,305.74,306.16,32715.0
2023-01-04 13:25:00,306.19,306.34,305.78,305.95,20515.0,306.19,306.34,305.78,305.95,20515.0
2023-01-04 13:30:00,306.0,306.61,305.95,306.54,24774.0,306.0,306.61,305.95,306.54,24774.0
2023-01-04 13:35:00,306.4,306.84,306.37,306.6,17173.0,306.4,306.84,306.37,306.6,17173.0
2023-01-04 13:40:00,306.5,306.62,306.09,306.29,24233.0,306.5,306.62,306.09,306.29,24233.0
2023-01-04 13:45:00,306.21,306.36,305.61,305.86,22841.0,306.21,306.36,305.61,305.86,22841.0
2023-01-04 13:50:00,305.85,306.08,305.77,305.93,12332.0,305.85,306.08,305.77,305.93,12332.0
2023-01-04 13:55:00,305.88,306.25,305.43,306.0,38815.0,305.88,306.25,305.43,306.0,38815.0
2023-01-04 14:00:00,305.78,307.99,304.2,305.45,141578.0,305.78,307.99,304.2,305.45,141578.0
2023-01-04 14:05:00,305.33,306.79,305.21,305.59,67266.0,305.33,306.79,305.21,305.59,67266.0
2023-01-04 14:10:00,305.69,307.18,305.33,307.1,54774.0,305.69,307.18,305.33,307.1,54774.0
2023-01-04 14:15:00,307.24,308.74,307.23,308.4,112802.0,307.24,308.74,307.23,308.4,112802.0
2023-01-04 14:20:00,308.39,308.46,306.74,307.99,83641.0,308.39,308.46,306.74,307.99,83641.0
2023-01-04 14:25:00,308.08,308.08,305.54,305.82,116986.0,308.08,308.08,305.54,305.82,116986.0
2023-01-04 14:30:00,305.72,307.01,305.39,306.77,58072.0,305.72,307.01,305.39,306.77,58072.0
2023-01-04 14:35:00,306.86,307.35,306.53,306.72,42491.0,306.86,307.35,306.53,306.72,42491.0
2023-01-04 14:40:00,306.71,308.34,306.54,307.74,55853.0,306.71,308.34,306.54,307.74,55853.0
2023-01-04 14:45:00,307.75,308.92,307.51,308.74,87614.0,307.75,308.92,307.51,308.74,87614.0
2023-01-04 14:50:00,308.73,309.41,308.12,309.22,94748.0,308.73,309.41,308.12,309.22,94748.0
2023-01-04 14:55:00,309.13,310.05,309.12,309.86,101379.0,309.13,310.05,309.12,309.86,101379.0
2023-01-04 15:00:00,309.75,311.14,309.57,310.66,86638.0,309.75,311.14,309.57,310.66,86638.0
2023-01-04 15:05:00,310.66,310.66,309.8,310.21,76537.0,310.66,310.66,309.8,310.21,76537.0
2023-01-04 15:10:00,310.16,310.64,309.59,310.07,81902.0,310.16,310.64,309.59,310.07,81902.0
2023-01-04 15:15:00,309.96,310.47,309.55,309.69,59504.0,309.96,310.47,309.55,309.69,59504.0
2023-01-04 15:20:00,309.74,309.93,308.15,308.81,92477.0,309.74,309.93,308.15,308.81,92477.0
2023-01-04 15:25:00,308.82,309.28,307.92,308.45,75887.0,308.82,309.28,307.92,308.45,75887.0
2023-01-04 15:30:00,308.44,308.5,308.06,308.17,77572.0,308.44,308.5,308.06,308.17,77572.0
2023-01-04 15:35:00,308.17,308.2,307.14,307.92,100241.0,308.17,308.2,307.14,307.92,100241.0
2023-01-04 15:40:00,307.92,308.12,307.38,307.8,86965.0,307.92,308.12,307.38,307.8,86965.0
2023-01-04 15:45:00,307.8,308.91,307.64,308.84,74514.0,307.8,308.91,307.64,308.84,74514.0
2023-01-04 15:50:00,308.9,309.13,308.07,308.37,112974.0,308.9,309.13,308.07,308.37,112974.0
2023-01-04 15:55:00,308.48,309.54,308.43,309.48,237986.0,308.48,309.54,308.43,309.48,237986.0
2023-01-05 09:30:00,307.04,308.6,304.78,305.85,180263.0,307.04,308.6,304.78,305.85,180263.0
2023-01-05 09:35:00,305.9,306.58,304.54,306.16,78703.0,305.9,306.58,304.54,306.16,78703.0
2023-01-05 09:40:00,306.08,306.79,305.19,306.66,121686.0,306.08,306.79,305.19,306.66,121686.0
2023-01-05 09:45:00,306.5,307.79,305.83,307.48,114562.0,306.5,307.79,305.83,307.48,114562.0
2023-01-05 09:50:00,307.51,309.22,307.02,309.0,156015.0,307.51,309.22,307.02,309.0,156015.0
2023-01-05 09:55:00,309.0,310.23,308.16,309.77,148765.0,309.0,310.23,308.16,309.77,148765.0
2023-01-05 10:00:00,309.84,312.82,309.51,312.13,331484.0,309.84,312.82,309.51,312.13,331484.0
2023-01-05 10:05:00,312.13,312.31,309.85,310.55,230834.0,312.13,312.31,309.85,310.55,230834.0
2023-01-05 10:10:00,310.68,311.84,310.0,311.64,164914.0,310.68,311.84,310.0,311.64,164914.0
2023-01-05 10:15:00,311.56,312.86,310.82,311.06,185490.0,311.56,312.86,310.82,311.06,185490.0
2023-01-05 10:20:00,311.0,311.54,309.65,310.16,88589.0,311.0,311.54,309.65,310.16,88589.0
2023-01-05 10:25:00,310.17,310.77,309.63,309.89,69152.0,310.17,310.77,309.63,309.89,69152.0
2023-01-05 10:30:00,309.82,309.85,308.61,308.77,92910.0,309.82,309.85,308.61,308.77,92910.0
2023-01-05 10:35:00,308.75,309.49,308.31,308.82,75350.0,308.75,309.49,308.31,308.82,75350.0
2023-01-05 10:40:00,309.01,310.66,308.89,310.4,76679.0,309.01,310.66,308.89,310.4,76679.0
2023-01-05 10:45:00,310.45,311.1,310.33,310.95,102289.0,310.45,311.1,310.33,310.95,102289.0
2023-01-05 10:50:00,310.95,311.06,310.2,310.98,88179.0,310.95,311.06,310.2,310.98,88179.0
2023-01-05 10:55:00,310.86,311.75,310.84,311.24,98176.0,310.86,311.75,310.84,311.24,98176.0
2023-01-05 11:00:00,311.12,311.75,310.66,311.47,100207.0,311.12,311.75,310.66,311.47,100207.0
2023-01-05 11:05:00,311.49,312.96,311.46,312.77,141039.0,311.49,312.96,311.46,312.77,141039.0
2023-01-05 11:10:00,312.77,314.18,312.74,313.36,157939.0,312.77,314.18,312.74,313.36,157939.0
2023-01-05 11:15:00,313.35,313.39,312.56,312.85,64123.0,313.35,313.39,312.56,312.85,64123.0
2023-01-05 11:20:00,312.87,313.37,310.84,311.05,125668.0,312.87,313.37,310.84,311.05,125668.0
2023-01-05 11:25:00,311.09,311.19,310.35,310.72,75312.0,311.09,311.19,310.35,310.72,75312.0
2023-01-05 11:30:00,310.64,311.43,310.17,311.03,60261.0,310.64,311.43,310.17,311.03,60261.0
2023-01-05 11:35:00,311.03,312.26,310.85,312.09,63712.0,311.03,312.26,310.85,312.09,63712.0
2023-01-05 11:40:00,312.08,312.18,311.33,311.97,39877.0,312.08,312.18,311.33,311.97,39877.0
2023-01-05 11:45:00,311.9,312.58,311.71,311.86,42809.0,311.9,312.58,311.71,311.86,42809.0
2023-01-05 11:50:00,311.77,311.96,310.84,311.75,34175.0,311.77,311.96,310.84,311.75,34175.0
2023-01-05 11:55:00,311.82,312.22,311.31,311.56,36589.0,311.82,312.22,311.31,311.56,36589.0
2023-01-05 12:00:00,311.38,311.95,311.22,311.4,28687.0,311.38,311.95,311.22,311.4,28687.0
2023-01-05 12:05:00,311.33,312.1,311.25,311.43,19762.0,311.33,312.1,311.25,311.43,19762.0
2023-01-05 12:10:00,311.42,311.43,310.28,310.44,44110.0,311.42,311.43,310.28,310.44,44110.0
2023-01-05 12:15:00,310.37,310.64,309.21,309.58,56513.0,310.37,310.64,309.21,309.58,56513.0
2023-01-05 12:20:00,309.52,310.87,309.4,310.85,58034.0,309.52,310.87,309.4,310.85,58034.0
2023-01-05 12:25:00,310.79,311.15,310.39,310.57,30480.0,310.79,311.15,310.39,310.57,30480.0
2023-01-05 12:30:00,310.48,311.12,310.43,310.72,31420.0,310.48,311.12,310.43,310.72,31420.0
2023-01-05 12:35:00,310.66,310.94,309.95,310.12,46432.0,310.66,310.94,309.95,310.12,46432.0
2023-01-05 12:40:00,310.05,310.15,309.1,309.21,29030.0,310.05,310.15,309.1,309.21,29030.0
2023-01-05 12:45:00,309.2,309.73,309.2,309.73,23489.0,309.2,309.73,309.2,309.73,23489.0
2023-01-05 12:50:00,309.53,309.63,308.83,308.97,34104.0,309.53,309.63,308.83,308.97,34104.0
2023-01-05 12:55:00,308.91,309.37,308.66,309.04,38157.0,308.91,309.37,308.66,309.04,38157.0
2023-01-05 13:00:00,308.75,309.37,308.66,309.16,35242.0,308.75,309.37,308.66,309.16,35242.0
2023-01-05 13:05:00,309.15,309.68,309.01,309.63,56110.0,309.15,309.68,309.01,309.63,56110.0
2023-01-05 13:10:00,309.63,309.66,308.28,308.37,65151.0,309.63,309.66,308.28,308.37,65151.0
2023-01-05 13:15:00,308.39,309.0,308.3,308.82,40765.0,308.39,309.0,308.3,308.82,40765.0
2023-01-05 13:20:00,308.89,311.25,308.89,310.94,120720.0,308.89,311.25,308.89,310.94,120720.0
2023-01-05 13:25:00,310.97,311.91,310.74,310.89,88810.0,310.97,311.91,310.74,310.89,88810.0
2023-01-05 13:30:00,311.04,312.31,311.0,312.05,75086.0,311.04,312.31,311.0,312.05,75086.0
2023-01-05 13:35:00,312.01,312.55,311.65,312.23,47227.0,312.01,312.55,311.65,312.23,47227.0
2023-01-05 13:40:00,312.27,312.59,311.66,311.94,41446.0,312.27,312.59,311.66,311.94,41446.0
2023-01-05 13:45:00,312.0,312.02,311.26,311.47,31645.0,312.0,312.02,311.26,311.47,31645.0
2023-01-05 13:50:00,311.33,311.74,311.08,311.37,29618.0,311.33,311.74,311.08,311.37,29618.0
2023-01-05 13:55:00,311.29,311.43,310.37,310.66,26524.0,311.29,311.43,310.37,310.66,26524.0
2023-01-05 14:00:00,310.7,311.4,310.38,311.33,28437.0,310.7,311.4,310.38,311.33,28437.0
2023-01-05 14:05:00,311.03,311.31,310.81,311.15,16719.0,311.03,311.31,310.81,311.15,16719.0
2023-01-05 14:10:00,311.35,311.68,310.83,310.92,34410.0,311.35,311.68,310.83,310.92,34410.0
2023-01-05 14:15:00,310.97,311.73,310.92,311.62,27442.0,310.97,311.73,310.92,311.62,27442.0
2023-01-05 14:20:00,311.7,312.14,311.53,312.0,38542.0,311.7,312.14,311.53,312.0,38542.0
2023-01-05 14:25:00,312.02,312.16,311.38,311.4,29293.0,312.02,312.16,311.38,311.4,29293.0
2023-01-05 14:30:00,311.47,311.62,310.79,310.81,58476.0,311.47,311.62,310.79,310.81,58476.0
2023-01-05 14:35:00,310.8,312.28,310.74,312.12,33260.0,310.8,312.28,310.74,312.12,33260.0
2023-01-05 14:40:00,312.13,312.47,311.86,312.27,32357.0,312.13,312.47,311.86,312.27,32357.0
2023-01-05 14:45:00,312.31,313.2,312.24,312.84,65771.0,312.31,313.2,312.24,312.84,65771.0
2023-01-05 14:50:00,312.76,312.82,312.27,312.51,26358.0,312.76,312.82,312.27,312.51,26358.0
2023-01-05 14:55:00,312.5,312.62,311.42,311.54,32507.0,312.5,312.62,311.42,311.54,32507.0
2023-01-05 15:00:00,311.49,311.67,311.14,311.48,42452.0,311.49,311.67,311.14,311.48,42452.0
2023-01-05 15:05:00,311.43,311.43,310.36,310.47,61066.0,311.43,311.43,310.36,310.47,61066.0
2023-01-05 15:10:00,310.48,311.19,310.32,311.0,39839.0,310.48,311.19,310.32,311.0,39839.0
2023-01-05 15:15:00,311.06,311.28,310.37,310.38,41708.0,311.06,311.28,310.37,310.38,41708.0
2023-01-05 15:20:00,310.38,310.72,310.17,310.25,38628.0,310.38,310.72,310.17,310.25,38628.0
2023-01-05 15:25:00,310.34,310.68,309.92,310.43,53133.0,310.34,310.68,309.92,310.43,53133.0
2023-01-05 15:30:00,310.41,310.87,310.08,310.65,51788.0,310.41,310.87,310.08,310.65,51788.0
2023-01-05 15:35:00,310.61,311.09,310.45,310.6,59130.0,310.61,311.09,310.45,310.6,59130.0
2023-01-05 15:40:00,310.57,310.58,309.47,309.75,68824.0,310.57,310.58,309.47,309.75,68824.0
2023-01-05 15:45:00,309.8,310.16,309.27,309.42,70657.0,309.8,310.16,309.27,309.42,70657.0
2023-01-05 15:50:00,309.36,309.48,308.88,309.23,108815.0,309.36,309.48,308.88,309.23,108815.0
2023-01-05 15:55:00,309.3,309.91,309.24,309.65,142468.0,309.3,309.91,309.24,309.65,142468.0
2023-01-06 09:30:00,311.52,313.69,310.43,311.11,273314.0,311.52,313.69,310.43,311.11,273314.0
2023-01-06 09:35:00,311.01,311.72,307.34,307.61,178353.0,311.01,311.72,307.34,307.61,178353.0
2023-01-06 09:40:00,307.68,309.37,307.08,307.74,118981.0,307.68,309.37,307.08,307.74,118981.0
2023-01-06 09:45:00,307.69,307.7,305.7,306.01,124228.0,307.69,307.7,305.7,306.01,124228.0
2023-01-06 09:50:00,306.05,306.4,305.35,306.05,209018.0,306.05,306.4,305.35,306.05,209018.0
2023-01-06 09:55:00,305.86,306.61,303.69,304.06,166524.0,305.86,306.61,303.69,304.06,166524.0
2023-01-06 10:00:00,304.19,306.64,304.04,304.1,176004.0,304.19,306.64,304.04,304.1,176004.0
2023-01-06 10:05:00,304.0,307.48,303.71,307.25,120750.0,304.0,307.48,303.71,307.25,120750.0
2023-01-06 10:10:00,307.22,309.23,307.04,307.8,143035.0,307.22,309.23,307.04,307.8,143035.0
2023-01-06 10:15:00,307.78,309.47,307.78,308.67,113898.0,307.78,309.47,307.78,308.67,113898.0
2023-01-06 10:20:00,308.65,308.99,306.88,307.65,122771.0,308.65,308.99,306.88,307.65,122771.0
2023-01-06 10:25:00,307.82,307.83,305.61,305.77,77457.0,307.82,307.83,305.61,305.77,77457.0
2023-01-06 10:30:00,305.87,307.58,305.42,307.18,85147.0,305.87,307.58,305.42,307.18,85147.0
2023-01-06 10:35:00,307.16,308.89,307.11,308.73,67341.0,307.16,308.89,307.11,308.73,67341.0
2023-01-06 10:40:00,308.72,309.33,307.99,308.31,86736.0,308.72,309.33,307.99,308.31,86736.0
2023-01-06 10:45:00,308.36,310.15,308.33,309.87,83738.0,308.36,310.15,308.33,309.87,83738.0
2023-01-06 10:50:00,309.83,309.91,308.68,309.05,70134.0,309.83,309.91,308.68,309.05,70134.0
2023-01-06 10:55:00,309.07,309.85,308.58,309.24,82015.0,309.07,309.85,308.58,309.24,82015.0
2023-01-06 11:00:00,309.35,309.91,309.0,309.61,48476.0,309.35,309.91,309.0,309.61,48476.0
2023-01-06 11:05:00,309.75,310.0,309.01,309.42,81752.0,309.75,310.0,309.01,309.42,81752.0
2023-01-06 11:10:00,309.41,309.56,308.28,308.39,61395.0,309.41,309.56,308.28,308.39,61395.0
2023-01-06 11:15:00,308.43,308.98,308.15,308.98,47492.0,308.43,308.98,308.15,308.98,47492.0
2023-01-06 11:20:00,308.93,309.79,308.8,309.67,41507.0,308.93,309.79,308.8,309.67,41507.0
2023-01-06 11:25:00,309.58,309.7,309.16,309.34,35713.0,309.58,309.7,309.16,309.34,35713.0
2023-01-06 11:30:00,309.47,310.43,309.11,310.14,56361.0,309.47,310.43,309.11,310.14,56361.0
2023-01-06 11:35:00,310.2,310.4,309.26,309.53,39919.0,310.2,310.4,309.26,309.53,39919.0
2023-01-06 11:40:00,309.58,309.81,309.11,309.48,36495.0,309.58,309.81,309.11,309.48,36495.0
2023-01-06 11:45:00,309.52,309.94,308.8,309.84,55097.0,309.52,309.94,308.8,309.84,55097.0
2023-01-06 11:50:00,309.79,310.92,309.79,310.36,67327.0,309.79,310.92,309.79,310.36,67327.0
2023-01-06 11:55:00,310.4,310.48,309.88,310.37,27797.0,310.4,310.48,309.88,310.37,27797.0
2023-01-06 12:00:00,310.46,311.14,310.25,310.85,44611.0,310.46,311.14,310.25,310.85,44611.0
2023-01-06 12:05:00,310.82,311.54,310.75,311.43,60614.0,310.82,311.54,310.75,311.43,60614.0
2023-01-06 12:10:00,311.47,311.66,311.22,311.45,38707.0,311.47,311.66,311.22,311.45,38707.0
2023-01-06 12:15:00,311.41,312.31,311.38,312.23,69256.0,311.41,312.31,311.38,312.23,69256.0
2023-01-06 12:20:00,312.3,312.47,310.98,311.33,71655.0,312.3,312.47,310.98,311.33,71655.0
2023-01-06 12:25:00,311.39,311.49,310.79,310.88,46933.0,311.39,311.49,310.79,310.88,46933.0
2023-01-06 12:30:00,310.99,311.42,310.85,311.17,37857.0,310.99,311.42,310.85,311.17,37857.0
2023-01-06 12:35:00,311.13,311.28,310.56,310.97,29323.0,311.13,311.28,310.56,310.97,29323.0
2023-01-06 12:40:00,311.0,311.19,310.26,311.13,29015.0,311.0,311.19,310.26,311.13,29015.0
2023-01-06 12:45:00,311.07,311.44,311.01,311.19,41319.0,311.07,311.44,311.01,311.19,41319.0
2023-01-06 12:50:00,311.17,311.66,310.99,311.55,46179.0,311.17,311.66,310.99,311.55,46179.0
2023-01-06 12:55:00,311.63,311.65,310.95,311.35,38144.0,311.63,311.65,310.95,311.35,38144.0
2023-01-06 13:00:00,311.3,311.88,311.29,311.87,28674.0,311.3,311.88,311.29,311.87,28674.0
2023-01-06 13:05:00,311.85,312.5,311.83,312.14,74611.0,311.85,312.5,311.83,312.14,74611.0
2023-01-06 13:10:00,312.14,312.5,311.87,312.33,40825.0,312.14,312.5,311.87,312.33,40825.0
2023-01-06 13:15:00,312.35,312.6,312.02,312.44,47705.0,312.35,312.6,312.02,312.44,47705.0
2023-01-06 13:20:00,312.44,312.77,312.26,312.62,46034.0,312.44,312.77,312.26,312.62,46034.0
2023-01-06 13:25:00,312.6,313.09,312.43,313.0,48269.0,312.6,313.09,312.43,313.0,48269.0
2023-01-06 13:30:00,313.07,313.44,312.96,313.24,54830.0,313.07,313.44,312.96,313.24,54830.0
2023-01-06 13:35:00,313.25,313.43,312.85,313.42,43701.0,313.25,313.43,312.85,313.42,43701.0
2023-01-06 13:40:00,313.37,313.84,313.18,313.45,52851.0,313.37,313.84,313.18,313.45,52851.0
2023-01-06 13:45:00,313.39,313.77,313.3,313.7,51097.0,313.39,313.77,313.3,313.7,51097.0
2023-01-06 13:50:00,313.65,314.01,313.53,314.0,48759.0,313.65,314.01,313.53,314.0,48759.0
2023-01-06 13:55:00,313.98,314.44,313.78,314.05,74275.0,313.98,314.44,313.78,314.05,74275.0
2023-01-06 14:00:00,314.13,314.77,314.02,314.68,54476.0,314.13,314.77,314.02,314.68,54476.0
2023-01-06 14:05:00,314.61,315.3,314.55,315.29,91945.0,314.61,315.3,314.55,315.29,91945.0
2023-01-06 14:10:00,315.29,315.53,315.08,315.13,94255.0,315.29,315.53,315.08,315.13,94255.0
2023-01-06 14:15:00,315.14,315.41,314.88,315.22,38628.0,315.14,315.41,314.88,315.22,38628.0
2023-01-06 14:20:00,315.27,315.65,315.25,315.46,57190.0,315.27,315.65,315.25,315.46,57190.0
2023-01-06 14:25:00,315.47,315.57,315.32,315.52,32587.0,315.47,315.57,315.32,315.52,32587.0
2023-01-06 14:30:00,315.48,315.49,315.22,315.24,33743.0,315.48,315.49,315.22,315.24,33743.0
2023-01-06 14:35:00,315.24,315.3,314.79,315.13,44450.0,315.24,315.3,314.79,315.13,44450.0
2023-01-06 14:40:00,315.1,315.35,314.6,315.35,47409.0,315.1,315.35,314.6,315.35,47409.0
2023-01-06 14:45:00,315.35,315.9,315.25,315.86,55301.0,315.35,315.9,315.25,315.86,55301.0
2023-01-06 14:50:00,315.79,316.4,315.63,316.36,60918.0,315.79,316.4,315.63,316.36,60918.0
2023-01-06 14:55:00,316.37,316.37,315.87,316.09,60214.0,316.37,316.37,315.87,316.09,60214.0
2023-01-06 15:00:00,316.15,316.72,316.02,316.69,60319.0,316.15,316.72,316.02,316.69,60319.0
2023-01-06 15:05:00,316.72,316.77,316.15,316.28,53144.0,316.72,316.77,316.15,316.28,53144.0
2023-01-06 15:10:00,316.28,316.49,315.93,316.45,55414.0,316.28,316.49,315.93,316.45,55414.0
2023-01-06 15:15:00,316.49,316.61,315.9,316.0,44855.0,316.49,316.61,315.9,316.0,44855.0
2023-01-06 15:20:00,316.04,316.07,315.56,316.0,52262.0,316.04,316.07,315.56,316.0,52262.0
2023-01-06 15:25:00,316.03,316.11,315.28,315.75,57248.0,316.03,316.11,315.28,315.75,57248.0
2023-01-06 15:30:00,315.74,315.98,315.45,315.48,73971.0,315.74,315.98,315.45,315.48,73971.0
2023-01-06 15:35:00,315.5,315.63,315.11,315.39,63845.0,315.5,315.63,315.11,315.39,63845.0
2023-01-06 15:40:00,315.36,315.46,315.12,315.33,55494.0,315.36,315.46,315.12,315.33,55494.0
2023-01-06 15:45:00,315.31,315.68,315.03,315.35,80003.0,315.31,315.68,315.03,315.35,80003.0
2023-01-06 15:50:00,315.36,315.87,313.74,315.36,177928.0,315.36,315.87,313.74,315.36,177928.0
2023-01-06 15:55:00,315.36,316.02,315.02,315.51,289505.0,315.36,316.02,315.02,315.51,289505.0
2023-01-09 09:30:00,316.99,318.31,314.01,314.99,161950.0,316.99,318.31,314.01,314.99,161950.0
2023-01-09 09:35:00,315.2,315.76,313.39,314.4,99601.0,315.2,315.76,313.39,314.4,99601.0
2023-01-09 09:40:00,314.42,315.75,313.22,315.64,87462.0,314.42,315.75,313.22,315.64,87462.0
2023-01-09 09:45:00,315.64,318.31,315.52,317.91,123813.0,315.64,318.31,315.52,317.91,123813.0
2023-01-09 09:50:00,317.91,318.91,317.57,317.73,91489.0,317.91,318.91,317.57,317.73,91489.0
2023-01-09 09:55:00,317.83,318.61,317.2,317.64,79399.0,317.83,318.61,317.2,317.64,79399.0
2023-01-09 10:00:00,317.56,318.35,316.66,317.56,84511.0,317.56,318.35,316.66,317.56,84511.0
2023-01-09 10:05:00,317.62,317.63,316.07,316.6,59288.0,317.62,317.63,316.07,316.6,59288.0
2023-01-09 10:10:00,316.6,316.79,315.21,315.55,61457.0,316.6,316.79,315.21,315.55,61457.0
2023-01-09 10:15:00,315.46,316.01,314.45,314.87,110494.0,315.46,316.01,314.45,314.87,110494.0
2023-01-09 10:20:00,314.81,315.7,314.56,315.26,80422.0,314.81,315.7,314.56,315.26,80422.0
2023-01-09 10:25:00,315.32,316.3,314.98,315.97,108260.0,315.32,316.3,314.98,315.97,108260.0
2023-01-09 10:30:00,315.92,317.14,315.15,317.04,79567.0,315.92,317.14,315.15,317.04,79567.0
2023-01-09 10:35:00,317.06,317.99,316.16,316.31,106459.0,317.06,317.99,316.16,316.31,106459.0
2023-01-09 10:40:00,316.27,316.52,315.75,316.52,96655.0,316.27,316.52,315.75,316.52,96655.0
2023-01-09 10:45:00,316.46,317.63,316.34,317.03,63554.0,316.46,317.63,316.34,317.03,63554.0
2023-01-09 10:50:00,317.01,317.72,316.79,317.71,74190.0,317.01,317.72,316.79,317.71,74190.0
2023-01-09 10:55:00,317.8,317.99,315.98,316.13,98510.0,317.8,317.99,315.98,316.13,98510.0
2023-01-09 11:00:00,316.2,317.83,316.13,317.79,58189.0,316.2,317.83,316.13,317.79,58189.0
2023-01-09 11:05:00,317.84,319.27,317.66,318.49,97162.0,317.84,319.27,317.66,318.49,97162.0
2023-01-09 11:10:00,318.57,318.75,317.92,318.69,37823.0,318.57,318.75,317.92,318.69,37823.0
2023-01-09 11:15:00,318.69,318.83,317.51,317.73,52234.0,318.69,318.83,317.51,317.73,52234.0
2023-01-09 11:20:00,317.74,318.06,317.55,317.75,42263.0,317.74,318.06,317.55,317.75,42263.0
2023-01-09 11:25:00,317.71,318.79,317.51,318.41,32940.0,317.71,318.79,317.51,318.41,32940.0
2023-01-09 11:30:00,318.46,318.69,318.03,318.17,34842.0,318.46,318.69,318.03,318.17,34842.0
2023-01-09 11:35:00,318.07,318.19,317.58,317.65,50456.0,318.07,318.19,317.58,317.65,50456.0
2023-01-09 11:40:00,317.63,317.83,317.25,317.31,24771.0,317.63,317.83,317.25,317.31,24771.0
2023-01-09 11:45:00,317.34,317.42,316.73,317.05,22709.0,317.34,317.42,316.73,317.05,22709.0
2023-01-09 11:50:00,317.1,317.77,317.1,317.77,35492.0,317.1,317.77,317.1,317.77,35492.0
2023-01-09 11:55:00,317.64,317.66,316.78,317.58,21819.0,317.64,317.66,316.78,317.58,21819.0
2023-01-09 12:00:00,317.6,317.85,317.37,317.76,35739.0,317.6,317.85,317.37,317.76,35739.0
2023-01-09 12:05:00,317.81,318.08,317.65,317.93,25023.0,317.81,318.08,317.65,317.93,25023.0
2023-01-09 12:10:00,318.0,318.6,317.85,318.57,23499.0,318.0,318.6,317.85,318.57,23499.0
2023-01-09 12:15:00,318.52,318.74,317.94,318.1,44825.0,318.52,318.74,317.94,318.1,44825.0
2023-01-09 12:20:00,318.07,319.08,318.04,319.03,38456.0,318.07,319.08,318.04,319.03,38456.0
2023-01-09 12:25:00,319.04,319.8,318.98,319.75,71884.0,319.04,319.8,318.98,319.75,71884.0
2023-01-09 12:30:00,319.74,319.96,319.4,319.4,42206.0,319.74,319.96,319.4,319.4,42206.0
2023-01-09 12:35:00,319.42,319.61,318.78,318.92,33831.0,319.42,319.61,318.78,318.92,33831.0
2023-01-09 12:40:00,318.76,319.22,318.7,318.87,21359.0,318.76,319.22,318.7,318.87,21359.0
2023-01-09 12:45:00,318.97,319.88,318.87,319.62,29767.0,318.97,319.88,318.87,319.62,29767.0
2023-01-09 12:50:00,319.57,320.54,319.44,320.53,61905.0,319.57,320.54,319.44,320.53,61905.0
2023-01-09 12:55:00,320.54,321.13,320.26,320.99,53964.0,320.54,321.13,320.26,320.99,53964.0
2023-01-09 13:00:00,320.92,321.46,320.55,320.55,56650.0,320.92,321.46,320.55,320.55,56650.0
2023-01-09 13:05:00,320.57,321.04,320.47,320.53,32585.0,320.57,321.04,320.47,320.53,32585.0
2023-01-09 13:10:00,320.53,321.06,320.27,320.96,44157.0,320.53,321.06,320.27,320.96,44157.0
2023-01-09 13:15:00,320.98,321.7,320.75,321.65,39564.0,320.98,321.7,320.75,321.65,39564.0
2023-01-09 13:20:00,321.65,321.65,321.11,321.53,26821.0,321.65,321.65,321.11,321.53,26821.0
2023-01-09 13:25:00,321.48,321.51,320.9,321.06,25547.0,321.48,321.51,320.9,321.06,25547.0
2023-01-09 13:30:00,321.06,321.06,320.24,320.56,33616.0,321.06,321.06,320.24,320.56,33616.0
2023-01-09 13:35:00,320.54,320.61,319.33,319.66,46915.0,320.54,320.61,319.33,319.66,46915.0
2023-01-09 13:40:00,319.64,319.64,318.76,318.99,36403.0,319.64,319.64,318.76,318.99,36403.0
2023-01-09 13:45:00,318.98,319.01,318.23,318.38,50908.0,318.98,319.01,318.23,318.38,50908.0
2023-01-09 13:50:00,318.25,318.38,317.89,318.27,34639.0,318.25,318.38,317.89,318.27,34639.0
2023-01-09 13:55:00,318.2,318.34,317.69,317.8,25952.0,318.2,318.34,317.69,317.8,25952.0
2023-01-09 14:00:00,317.68,318.46,317.68,318.2,25538.0,317.68,318.46,317.68,318.2,25538.0
2023-01-09 14:05:00,318.15,318.18,316.53,317.38,57930.0,318.15,318.18,316.53,317.38,57930.0
2023-01-09 14:10:00,317.39,318.37,317.36,318.13,28505.0,317.39,318.37,317.36,318.13,28505.0
2023-01-09 14:15:00,318.2,318.38,317.94,318.32,15554.0,318.2,318.38,317.94,318.32,15554.0
2023-01-09 14:20:00,318.34,318.72,318.28,318.52,27072.0,318.34,318.72,318.28,318.52,27072.0
2023-01-09 14:25:00,318.49,318.7,317.78,318.03,18783.0,318.49,318.7,317.78,318.03,18783.0
2023-01-09 14:30:00,318.03,318.14,317.31,317.54,23107.0,318.03,318.14,317.31,317.54,23107.0
2023-01-09 14:35:00,317.4,317.62,317.0,317.12,19474.0,317.4,317.62,317.0,317.12,19474.0
2023-01-09 14:40:00,317.09,317.4,316.81,317.4,27859.0,317.09,317.4,316.81,317.4,27859.0
2023-01-09 14:45:00,317.43,317.97,317.24,317.67,27026.0,317.43,317.97,317.24,317.67,27026.0
2023-01-09 14:50:00,317.62,317.72,317.31,317.59,13805.0,317.62,317.72,317.31,317.59,13805.0
2023-01-09 14:55:00,317.45,317.56,316.06,316.23,46682.0,317.45,317.56,316.06,316.23,46682.0
2023-01-09 15:00:00,316.2,316.79,316.04,316.79,34458.0,316.2,316.79,316.04,316.79,34458.0
2023-01-09 15:05:00,316.91,316.92,315.88,316.41,31965.0,316.91,316.92,315.88,316.41,31965.0
2023-01-09 15:10:00,316.42,316.5,315.7,315.7,29556.0,316.42,316.5,315.7,315.7,29556.0
2023-01-09 15:15:00,315.74,316.31,315.55,316.24,31304.0,315.74,316.31,315.55,316.24,31304.0
2023-01-09 15:20:00,316.31,317.16,316.2,316.73,41034.0,316.31,317.16,316.2,316.73,41034.0
2023-01-09 15:25:00,316.67,316.84,316.04,316.45,39404.0,316.67,316.84,316.04,316.45,39404.0
2023-01-09 15:30:00,316.41,316.46,315.65,316.07,29147.0,316.41,316.46,315.65,316.07,29147.0
2023-01-09 15:35:00,316.02,316.66,315.88,316.1,36576.0,316.02,316.66,315.88,316.1,36576.0
2023-01-09 15:40:00,316.09,316.51,315.8,316.5,35357.0,316.09,316.51,315.8,316.5,35357.0
2023-01-09 15:45:00,316.46,316.5,315.13,315.49,72882.0,316.46,316.5,315.13,315.49,72882.0
2023-01-09 15:50:00,315.42,316.25,315.17,315.53,98644.0,315.42,316.25,315.17,315.53,98644.0
2023-01-09 15:55:00,315.63,315.63,314.87,315.25,236918.0,315.63,315.63,314.87,315.25,236918.0
2023-01-10 09:30:00,311.07,317.74,311.04,317.57,216037.0,311.07,317.74,311.04,317.57,216037.0
2023-01-10 09:35:00,317.69,319.12,317.53,318.0,240366.0,317.69,319.12,317.53,318.0,240366.0
2023-01-10 09:40:00,318.2,319.37,317.14,318.17,162130.0,318.2,319.37,317.14,318.17,162130.0
2023-01-10 09:45:00,318.01,319.27,315.93,317.92,161948.0,318.01,319.27,315.93,317.92,161948.0
2023-01-10 09:50:00,317.81,320.61,317.49,320.3,209032.0,317.81,320.61,317.49,320.3,209032.0
2023-01-10 09:55:00,320.32,321.87,319.7,319.87,234124.0,320.32,321.87,319.7,319.87,234124.0
2023-01-10 10:00:00,319.81,320.36,318.48,319.66,136542.0,319.81,320.36,318.48,319.66,136542.0
2023-01-10 10:05:00,319.79,320.28,318.71,319.46,108189.0,319.79,320.28,318.71,319.46,108189.0
2023-01-10 10:10:00,319.41,321.3,319.16,320.5,120585.0,319.41,321.3,319.16,320.5,120585.0
2023-01-10 10:15:00,320.62,321.18,320.0,320.03,91176.0,320.62,321.18,320.0,320.03,91176.0
2023-01-10 10:20:00,319.91,321.49,319.73,321.31,125766.0,319.91,321.49,319.73,321.31,125766.0
2023-01-10 10:25:00,321.35,322.33,320.18,320.77,167512.0,321.35,322.33,320.18,320.77,167512.0
2023-01-10 10:30:00,320.78,320.78,318.9,319.19,144947.0,320.78,320.78,318.9,319.19,144947.0
2023-01-10 10:35:00,319.12,319.91,318.85,319.44,78259.0,319.12,319.91,318.85,319.44,78259.0
2023-01-10 10:40:00,319.49,319.71,318.44,318.64,73309.0,319.49,319.71,318.44,318.64,73309.0
2023-01-10 10:45:00,318.58,320.11,318.23,319.63,119145.0,318.58,320.11,318.23,319.63,119145.0
2023-01-10 10:50:00,319.54,322.71,319.53,322.64,175367.0,319.54,322.71,319.53,322.64,175367.0
2023-01-10 10:55:00,322.6,324.61,322.23,323.54,236946.0,322.6,324.61,322.23,323.54,236946.0
2023-01-10 11:00:00,323.49,323.58,322.83,323.41,105377.0,323.49,323.58,322.83,323.41,105377.0
2023-01-10 11:05:00,323.4,324.0,323.17,323.79,152349.0,323.4,324.0,323.17,323.79,152349.0
2023-01-10 11:10:00,323.72,324.48,323.59,324.02,126582.0,323.72,324.48,323.59,324.02,126582.0
2023-01-10 11:15:00,324.03,324.59,323.51,323.86,84639.0,324.03,324.59,323.51,323.86,84639.0
2023-01-10 11:20:00,323.93,325.4,323.92,325.11,153439.0,323.93,325.4,323.92,325.11,153439.0
2023-01-10 11:25:00,325.18,325.45,324.44,324.8,117442.0,325.18,325.45,324.44,324.8,117442.0
2023-01-10 11:30:00,324.88,325.19,324.23,324.25,105886.0,324.88,325.19,324.23,324.25,105886.0
2023-01-10 11:35:00,324.38,324.8,323.21,323.37,144619.0,324.38,324.8,323.21,323.37,144619.0
2023-01-10 11:40:00,323.41,324.0,322.95,323.28,63183.0,323.41,324.0,322.95,323.28,63183.0
2023-01-10 11:45:00,323.18,323.68,322.86,323.52,72339.0,323.18,323.68,322.86,323.52,72339.0
2023-01-10 11:50:00,323.52,324.56,323.38,324.3,49347.0,323.52,324.56,323.38,324.3,49347.0
2023-01-10 11:55:00,324.35,325.09,324.26,324.48,90927.0,324.35,325.09,324.26,324.48,90927.0
2023-01-10 12:00:00,324.44,324.51,322.92,324.08,194972.0,324.44,324.51,322.92,324.08,194972.0
2023-01-10 12:05:00,324.09,326.2,323.75,325.95,224937.0,324.09,326.2,323.75,325.95,224937.0
2023-01-10 12:10:00,325.97,326.03,325.1,325.25,96439.0,325.97,326.03,325.1,325.25,96439.0
2023-01-10 12:15:00,325.27,325.63,324.78,325.19,68290.0,325.27,325.63,324.78,325.19,68290.0
2023-01-10 12:20:00,325.17,325.25,324.5,324.9,65051.0,325.17,325.25,324.5,324.9,65051.0
2023-01-10 12:25:00,324.82,325.0,323.66,323.8,107241.0,324.82,325.0,323.66,323.8,107241.0
2023-01-10 12:30:00,323.77,324.13,323.51,324.01,94277.0,323.77,324.13,323.51,324.01,94277.0
2023-01-10 12:35:00,324.02,325.35,323.93,325.22,77456.0,324.02,325.35,323.93,325.22,77456.0
2023-01-10 12:40:00,325.23,325.4,324.26,324.52,68137.0,325.23,325.4,324.26,324.52,68137.0
2023-01-10 12:45:00,324.45,325.08,324.44,325.02,47122.0,324.45,325.08,324.44,325.02,47122.0
2023-01-10 12:50:00,325.01,325.2,324.5,324.79,44109.0,325.01,325.2,324.5,324.79,44109.0
2023-01-10 12:55:00,324.84,325.07,324.43,324.9,43937.0,324.84,325.07,324.43,324.9,43937.0
2023-01-10 13:00:00,324.9,325.16,324.33,324.92,66338.0,324.9,325.16,324.33,324.92,66338.0
2023-01-10 13:05:00,324.97,325.48,324.85,325.38,43837.0,324.97,325.48,324.85,325.38,43837.0
2023-01-10 13:10:00,325.3,325.4,325.03,325.14,28455.0,325.3,325.4,325.03,325.14,28455.0
2023-01-10 13:15:00,325.14,325.48,324.5,324.81,50162.0,325.14,325.48,324.5,324.81,50162.0
2023-01-10 13:20:00,324.78,325.14,324.5,324.72,45939.0,324.78,325.14,324.5,324.72,45939.0
2023-01-10 13:25:00,324.72,325.35,324.5,325.23,51881.0,324.72,325.35,324.5,325.23,51881.0
2023-01-10 13:30:00,325.18,326.37,325.06,326.08,79381.0,325.18,326.37,325.06,326.08,79381.0
2023-01-10 13:35:00,326.15,326.54,325.87,326.2,58385.0,326.15,326.54,325.87,326.2,58385.0
2023-01-10 13:40:00,326.17,326.33,325.73,325.9,71161.0,326.17,326.33,325.73,325.9,71161.0
2023-01-10 13:45:00,325.85,326.3,325.58,326.25,69599.0,325.85,326.3,325.58,326.25,69599.0
2023-01-10 13:50:00,326.2,326.44,326.06,326.2,43969.0,326.2,326.44,326.06,326.2,43969.0
2023-01-10 13:55:00,326.12,326.6,325.96,326.51,76038.0,326.12,326.6,325.96,326.51,76038.0
2023-01-10 14:00:00,326.62,327.56,326.62,326.92,123958.0,326.62,327.56,326.62,326.92,123958.0
2023-01-10 14:05:00,326.96,327.28,326.72,327.0,64658.0,326.96,327.28,326.72,327.0,64658.0
2023-01-10 14:10:00,327.1,327.63,326.96,327.26,80634.0,327.1,327.63,326.96,327.26,80634.0
2023-01-10 14:15:00,327.26,328.0,327.26,327.87,117855.0,327.26,328.0,327.26,327.87,117855.0
2023-01-10 14:20:00,327.81,328.83,327.66,327.97,187912.0,327.81,328.83,327.66,327.97,187912.0
2023-01-10 14:25:00,327.9,328.4,327.67,328.04,150009.0,327.9,328.4,327.67,328.04,150009.0
2023-01-10 14:30:00,328.05,329.13,327.8,329.1,145955.0,328.05,329.13,327.8,329.1,145955.0
2023-01-10 14:35:00,329.06,329.13,328.0,328.31,113241.0,329.06,329.13,328.0,328.31,113241.0
2023-01-10 14:40:00,328.37,328.97,328.25,328.47,126929.0,328.37,328.97,328.25,328.47,126929.0
2023-01-10 14:45:00,328.44,329.13,328.02,329.09,148496.0,328.44,329.13,328.02,329.09,148496.0
2023-01-10 14:50:00,329.1,329.3,328.45,329.27,116374.0,329.1,329.3,328.45,329.27,116374.0
2023-01-10 14:55:00,329.29,329.35,327.89,328.19,118718.0,329.29,329.35,327.89,328.19,118718.0
2023-01-10 15:00:00,328.19,328.34,327.51,328.33,131001.0,328.19,328.34,327.51,328.33,131001.0
2023-01-10 15:05:00,328.26,328.48,327.36,328.35,95613.0,328.26,328.48,327.36,328.35,95613.0
2023-01-10 15:10:00,328.42,328.48,327.57,328.32,100893.0,328.42,328.48,327.57,328.32,100893.0
2023-01-10 15:15:00,328.28,328.72,327.89,328.06,100726.0,328.28,328.72,327.89,328.06,100726.0
2023-01-10 15:20:00,328.04,328.2,327.04,327.16,119566.0,328.04,328.2,327.04,327.16,119566.0
2023-01-10 15:25:00,327.11,327.27,326.43,326.67,147067.0,327.11,327.27,326.43,326.67,147067.0
2023-01-10 15:30:00,326.69,327.25,326.48,326.49,118672.0,326.69,327.25,326.48,326.49,118672.0
2023-01-10 15:35:00,326.54,327.35,325.7,326.97,196661.0,326.54,327.35,325.7,326.97,196661.0
2023-01-10 15:40:00,326.97,327.3,325.85,326.01,102929.0,326.97,327.3,325.85,326.01,102929.0
2023-01-10 15:45:00,326.0,326.67,325.95,326.2,134868.0,326.0,326.67,325.95,326.2,134868.0
2023-01-10 15:50:00,326.25,326.77,326.21,326.72,169116.0,326.25,326.77,326.21,326.72,169116.0
2023-01-10 15:55:00,326.76,328.23,326.75,327.57,413386.0,326.76,328.23,326.75,327.57,413386.0
2023-01-11 09:30:00,326.23,327.24,323.04,324.31,394968.0,326.23,327.24,323.04,324.31,394968.0
2023-01-11 09:35:00,324.24,326.47,323.99,325.31,224041.0,324.24,326.47,323.99,325.31,224041.0
2023-01-11 09:40:00,325.31,326.87,324.9,326.66,155655.0,325.31,326.87,324.9,326.66,155655.0
2023-01-11 09:45:00,326.69,327.21,325.26,326.02,139072.0,326.69,327.21,325.26,326.02,139072.0
2023-01-11 09:50:00,325.94,326.97,325.54,326.36,105011.0,325.94,326.97,325.54,326.36,105011.0
2023-01-11 09:55:00,326.28,327.65,324.47,325.53,194925.0,326.28,327.65,324.47,325.53,194925.0
2023-01-11 10:00:00,325.57,326.1,324.8,325.38,78866.0,325.57,326.1,324.8,325.38,78866.0
2023-01-11 10:05:00,325.5,327.15,325.48,326.63,75398.0,325.5,327.15,325.48,326.63,75398.0
2023-01-11 10:10:00,326.55,326.61,324.65,325.75,79107.0,326.55,326.61,324.65,325.75,79107.0
2023-01-11 10:15:00,325.8,326.81,325.7,326.51,54820.0,325.8,326.81,325.7,326.51,54820.0
2023-01-11 10:20:00,326.5,327.04,325.6,325.7,75886.0,326.5,327.04,325.6,325.7,75886.0
2023-01-11 10:25:00,325.62,325.87,325.14,325.32,54770.0,325.62,325.87,325.14,325.32,54770.0
2023-01-11 10:30:00,325.22,325.22,322.88,323.45,136268.0,325.22,325.22,322.88,323.45,136268.0
2023-01-11 10:35:00,323.49,323.66,322.5,323.02,120417.0,323.49,323.66,322.5,323.02,120417.0
2023-01-11 10:40:00,323.02,323.62,322.68,322.91,75757.0,323.02,323.62,322.68,322.91,75757.0
2023-01-11 10:45:00,322.95,323.18,322.59,322.87,63641.0,322.95,323.18,322.59,322.87,63641.0
2023-01-11 10:50:00,322.97,323.65,322.6,322.88,92831.0,322.97,323.65,322.6,322.88,92831.0
2023-01-11 10:55:00,323.05,323.16,321.35,321.58,119941.0,323.05,323.16,321.35,321.58,119941.0
2023-01-11 11:00:00,321.66,322.79,321.48,322.44,92755.0,321.66,322.79,321.48,322.44,92755.0
2023-01-11 11:05:00,322.44,323.49,322.37,323.13,66713.0,322.44,323.49,322.37,323.13,66713.0
2023-01-11 11:10:00,323.13,324.31,322.87,324.28,66634.0,323.13,324.31,322.87,324.28,66634.0
2023-01-11 11:15:00,324.17,324.58,323.8,323.85,56781.0,324.17,324.58,323.8,323.85,56781.0
2023-01-11 11:20:00,323.81,324.24,323.5,324.05,56147.0,323.81,324.24,323.5,324.05,56147.0
2023-01-11 11:25:00,324.05,324.09,323.16,323.36,39051.0,324.05,324.09,323.16,323.36,39051.0
2023-01-11 11:30:00,323.28,323.64,323.15,323.46,45134.0,323.28,323.64,323.15,323.46,45134.0
2023-01-11 11:35:00,323.39,323.95,323.03,323.61,63171.0,323.39,323.95,323.03,323.61,63171.0
2023-01-11 11:40:00,323.62,324.23,323.52,323.8,52851.0,323.62,324.23,323.52,323.8,52851.0
2023-01-11 11:45:00,323.81,323.88,323.27,323.6,39749.0,323.81,323.88,323.27,323.6,39749.0
2023-01-11 11:50:00,323.5,323.91,322.92,323.01,48954.0,323.5,323.91,322.92,323.01,48954.0
2023-01-11 11:55:00,323.04,323.34,322.89,322.98,29261.0,323.04,323.34,322.89,322.98,29261.0
2023-01-11 12:00:00,323.13,323.18,322.23,322.43,40252.0,323.13,323.18,322.23,322.43,40252.0
2023-01-11 12:05:00,322.37,322.63,322.05,322.6,30421.0,322.37,322.63,322.05,322.6,30421.0
2023-01-11 12:10:00,322.64,323.34,322.58,323.24,42981.0,322.64,323.34,322.58,323.24,42981.0
2023-01-11 12:15:00,323.26,323.57,322.87,322.98,51523.0,323.26,323.57,322.87,322.98,51523.0
2023-01-11 12:20:00,323.01,323.41,322.98,323.11,38389.0,323.01,323.41,322.98,323.11,38389.0
2023-01-11 12:25:00,322.99,323.19,322.58,322.88,41481.0,322.99,323.19,322.58,322.88,41481.0
2023-01-11 12:30:00,322.9,323.41,322.8,323.41,38384.0,322.9,323.41,322.8,323.41,38384.0
2023-01-11 12:35:00,323.45,323.52,322.98,323.1,32572.0,323.45,323.52,322.98,323.1,32572.0
2023-01-11 12:40:00,323.1,323.39,322.85,323.21,34052.0,323.1,323.39,322.85,323.21,34052.0
2023-01-11 12:45:00,323.03,323.56,322.94,323.4,37943.0,323.03,323.56,322.94,323.4,37943.0
2023-01-11 12:50:00,323.37,323.52,323.0,323.02,13817.0,323.37,323.52,323.0,323.02,13817.0
2023-01-11 12:55:00,323.02,323.98,322.92,323.93,59299.0,323.02,323.98,322.92,323.93,59299.0
2023-01-11 13:00:00,324.0,324.87,323.9,324.8,64627.0,324.0,324.87,323.9,324.8,64627.0
2023-01-11 13:05:00,324.82,325.17,324.62,325.1,57099.0,324.82,325.17,324.62,325.1,57099.0
2023-01-11 13:10:00,325.11,325.51,324.92,325.44,74550.0,325.11,325.51,324.92,325.44,74550.0
2023-01-11 13:15:00,325.37,325.42,324.18,324.91,71627.0,325.37,325.42,324.18,324.91,71627.0
2023-01-11 13:20:00,324.83,325.36,324.77,325.06,41801.0,324.83,325.36,324.77,325.06,41801.0
2023-01-11 13:25:00,325.07,325.5,324.99,325.39,58389.0,325.07,325.5,324.99,325.39,58389.0
2023-01-11 13:30:00,325.37,325.73,325.09,325.25,66943.0,325.37,325.73,325.09,325.25,66943.0
2023-01-11 13:35:00,325.2,325.5,325.03,325.47,45188.0,325.2,325.5,325.03,325.47,45188.0
2023-01-11 13:40:00,325.5,325.94,325.45,325.69,72410.0,325.5,325.94,325.45,325.69,72410.0
2023-01-11 13:45:00,325.73,325.93,325.54,325.75,38501.0,325.73,325.93,325.54,325.75,38501.0
2023-01-11 13:50:00,325.78,326.06,325.65,325.96,67041.0,325.78,326.06,325.65,325.96,67041.0
2023-01-11 13:55:00,325.95,326.13,325.51,326.0,41460.0,325.95,326.13,325.51,326.0,41460.0
2023-01-11 14:00:00,326.01,326.45,324.8,324.86,76955.0,326.01,326.45,324.8,324.86,76955.0
2023-01-11 14:05:00,324.87,325.53,324.52,325.29,54501.0,324.87,325.53,324.52,325.29,54501.0
2023-01-11 14:10:00,325.3,325.7,325.3,325.57,29127.0,325.3,325.7,325.3,325.57,29127.0
2023-01-11 14:15:00,325.58,326.38,325.54,325.99,43417.0,325.58,326.38,325.54,325.99,43417.0
2023-01-11 14:20:00,325.99,327.0,325.99,326.56,71558.0,325.99,327.0,325.99,326.56,71558.0
2023-01-11 14:25:00,326.54,327.22,326.29,326.96,57559.0,326.54,327.22,326.29,326.96,57559.0
2023-01-11 14:30:00,326.98,327.22,326.65,327.13,64751.0,326.98,327.22,326.65,327.13,64751.0
2023-01-11 14:35:00,327.12,327.67,326.83,327.6,94603.0,327.12,327.67,326.83,327.6,94603.0
2023-01-11 14:40:00,327.56,328.88,327.39,328.01,116318.0,327.56,328.88,327.39,328.01,116318.0
2023-01-11 14:45:00,328.0,328.01,327.08,327.31,55294.0,328.0,328.01,327.08,327.31,55294.0
2023-01-11 14:50:00,327.29,327.3,326.4,326.47,46320.0,327.29,327.3,326.4,326.47,46320.0
2023-01-11 14:55:00,326.32,327.0,326.32,326.85,42703.0,326.32,327.0,326.32,326.85,42703.0
2023-01-11 15:00:00,326.81,326.92,326.11,326.55,42744.0,326.81,326.92,326.11,326.55,42744.0
2023-01-11 15:05:00,326.65,327.23,326.62,326.79,44947.0,326.65,327.23,326.62,326.79,44947.0
2023-01-11 15:10:00,326.72,327.5,326.72,327.05,47189.0,326.72,327.5,326.72,327.05,47189.0
2023-01-11 15:15:00,327.11,327.2,326.6,326.89,49743.0,327.11,327.2,326.6,326.89,49743.0
2023-01-11 15:20:00,326.9,327.42,326.9,327.18,58753.0,326.9,327.42,326.9,327.18,58753.0
2023-01-11 15:25:00,327.12,327.47,327.06,327.15,49342.0,327.12,327.47,327.06,327.15,49342.0
2023-01-11 15:30:00,327.15,327.38,326.75,327.33,66080.0,327.15,327.38,326.75,327.33,66080.0
2023-01-11 15:35:00,327.34,327.36,326.43,326.51,56860.0,327.34,327.36,326.43,326.51,56860.0
2023-01-11 15:40:00,326.52,326.67,326.16,326.45,70779.0,326.52,326.67,326.16,326.45,70779.0
2023-01-11 15:45:00,326.32,326.79,326.07,326.71,66182.0,326.32,326.79,326.07,326.71,66182.0
2023-01-11 15:50:00,326.67,327.45,326.52,327.34,122520.0,326.67,327.45,326.52,327.34,122520.0
2023-01-11 15:55:00,327.24,327.96,326.83,327.19,228110.0,327.24,327.96,326.83,327.19,228110.0
2023-01-12 09:30:00,331.96,332.55,325.78,326.15,410737.0,331.96,332.55,325.78,326.15,410737.0
2023-01-12 09:35:00,326.25,326.77,324.36,325.77,222104.0,326.25,326.77,324.36,325.77,222104.0
2023-01-12 09:40:00,325.79,326.24,323.45,324.19,220467.0,325.79,326.24,323.45,324.19,220467.0
2023-01-12 09:45:00,324.1,325.7,323.14,323.8,167205.0,324.1,325.7,323.14,323.8,167205.0
2023-01-12 09:50:00,323.82,324.93,323.58,324.39,99188.0,323.82,324.93,323.58,324.39,99188.0
2023-01-12 09:55:00,324.21,326.01,323.8,325.55,153355.0,324.21,326.01,323.8,325.55,153355.0
2023-01-12 10:00:00,325.67,328.36,325.39,328.1,246056.0,325.67,328.36,325.39,328.1,246056.0
2023-01-12 10:05:00,328.05,329.01,326.68,327.67,158292.0,328.05,329.01,326.68,327.67,158292.0
2023-01-12 10:10:00,327.6,330.5,327.59,329.53,221655.0,327.6,330.5,327.59,329.53,221655.0
2023-01-12 10:15:00,329.56,330.54,329.23,330.03,119579.0,329.56,330.54,329.23,330.03,119579.0
2023-01-12 10:20:00,330.31,330.49,328.81,329.17,81962.0,330.31,330.49,328.81,329.17,81962.0
2023-01-12 10:25:00,329.17,330.33,328.11,328.6,109578.0,329.17,330.33,328.11,328.6,109578.0
2023-01-12 10:30:00,328.6,329.15,327.47,328.8,92844.0,328.6,329.15,327.47,328.8,92844.0
2023-01-12 10:35:00,328.97,329.77,328.82,329.14,75049.0,328.97,329.77,328.82,329.14,75049.0
2023-01-12 10:40:00,329.24,329.58,328.02,328.35,103136.0,329.24,329.58,328.02,328.35,103136.0
2023-01-12 10:45:00,328.36,328.68,326.96,327.85,109557.0,328.36,328.68,326.96,327.85,109557.0
2023-01-12 10:50:00,327.93,329.74,327.55,329.53,101677.0,327.93,329.74,327.55,329.53,101677.0
2023-01-12 10:55:00,329.6,330.35,328.62,328.62,139929.0,329.6,330.35,328.62,328.62,139929.0
2023-01-12 11:00:00,328.82,328.87,327.33,327.83,100470.0,328.82,328.87,327.33,327.83,100470.0
2023-01-12 11:05:00,327.53,328.27,327.25,327.81,86006.0,327.53,328.27,327.25,327.81,86006.0
2023-01-12 11:10:00,327.93,329.28,327.51,329.16,68650.0,327.93,329.28,327.51,329.16,68650.0
2023-01-12 11:15:00,329.3,329.94,329.0,329.6,89532.0,329.3,329.94,329.0,329.6,89532.0
2023-01-12 11:20:00,329.7,329.98,329.08,329.53,77419.0,329.7,329.98,329.08,329.53,77419.0
2023-01-12 11:25:00,329.7,330.09,328.86,329.66,91061.0,329.7,330.09,328.86,329.66,91061.0
2023-01-12 11:30:00,329.67,330.15,328.43,328.83,69910.0,329.67,330.15,328.43,328.83,69910.0
2023-01-12 11:35:00,328.95,330.01,328.87,329.91,75162.0,328.95,330.01,328.87,329.91,75162.0
2023-01-12 11:40:00,329.78,331.01,329.55,330.8,97239.0,329.78,331.01,329.55,330.8,97239.0
2023-01-12 11:45:00,330.92,330.99,329.7,329.95,64605.0,330.92,330.99,329.7,329.95,64605.0
2023-01-12 11:50:00,329.86,330.08,329.18,329.85,56418.0,329.86,330.08,329.18,329.85,56418.0
2023-01-12 11:55:00,329.85,330.68,329.81,330.49,57094.0,329.85,330.68,329.81,330.49,57094.0
2023-01-12 12:00:00,330.47,330.68,329.96,330.03,48549.0,330.47,330.68,329.96,330.03,48549.0
2023-01-12 12:05:00,329.96,330.73,329.7,330.48,49137.0,329.96,330.73,329.7,330.48,49137.0
2023-01-12 12:10:00,330.42,331.07,330.3,330.48,75175.0,330.42,331.07,330.3,330.48,75175.0
2023-01-12 12:15:00,330.51,330.81,330.37,330.77,37782.0,330.51,330.81,330.37,330.77,37782.0
2023-01-12 12:20:00,330.71,331.03,330.12,330.57,44725.0,330.71,331.03,330.12,330.57,44725.0
2023-01-12 12:25:00,330.52,331.75,330.51,331.47,72452.0,330.52,331.75,330.51,331.47,72452.0
2023-01-12 12:30:00,331.37,331.73,330.97,331.16,59777.0,331.37,331.73,330.97,331.16,59777.0
2023-01-12 12:35:00,331.08,331.49,330.93,331.39,43582.0,331.08,331.49,330.93,331.39,43582.0
2023-01-12 12:40:00,331.47,331.81,330.95,331.75,48688.0,331.47,331.81,330.95,331.75,48688.0
2023-01-12 12:45:00,331.7,332.41,331.68,331.82,75586.0,331.7,332.41,331.68,331.82,75586.0
2023-01-12 12:50:00,331.89,332.39,331.81,332.21,46382.0,331.89,332.39,331.81,332.21,46382.0
2023-01-12 12:55:00,332.23,332.42,331.23,331.31,64902.0,332.23,332.42,331.23,331.31,64902.0
2023-01-12 13:00:00,331.21,332.18,331.13,332.0,46106.0,331.21,332.18,331.13,332.0,46106.0
2023-01-12 13:05:00,331.91,332.27,331.47,331.57,37018.0,331.91,332.27,331.47,331.57,37018.0
2023-01-12 13:10:00,331.66,332.28,331.42,332.08,34298.0,331.66,332.28,331.42,332.08,34298.0
2023-01-12 13:15:00,332.13,332.36,331.91,332.32,54301.0,332.13,332.36,331.91,332.32,54301.0
2023-01-12 13:20:00,332.23,332.43,331.75,331.78,45277.0,332.23,332.43,331.75,331.78,45277.0
2023-01-12 13:25:00,331.8,331.86,328.56,328.71,113281.0,331.8,331.86,328.56,328.71,113281.0
2023-01-12 13:30:00,328.68,329.33,327.78,329.16,79647.0,328.68,329.33,327.78,329.16,79647.0
2023-01-12 13:35:00,329.26,331.08,329.13,330.89,80552.0,329.26,331.08,329.13,330.89,80552.0
2023-01-12 13:40:00,330.87,331.18,330.46,330.67,42064.0,330.87,331.18,330.46,330.67,42064.0
2023-01-12 13:45:00,330.48,331.69,330.48,331.5,54250.0,330.48,331.69,330.48,331.5,54250.0
2023-01-12 13:50:00,331.39,332.4,331.25,332.05,55592.0,331.39,332.4,331.25,332.05,55592.0
2023-01-12 13:55:00,332.16,332.41,331.93,332.34,40855.0,332.16,332.41,331.93,332.34,40855.0
2023-01-12 14:00:00,332.36,332.95,331.91,332.22,76565.0,332.36,332.95,331.91,332.22,76565.0
2023-01-12 14:05:00,332.22,332.45,331.86,332.08,32379.0,332.22,332.45,331.86,332.08,32379.0
2023-01-12 14:10:00,332.02,332.27,331.53,331.91,51906.0,332.02,332.27,331.53,331.91,51906.0
2023-01-12 14:15:00,331.89,332.06,331.57,331.79,23791.0,331.89,332.06,331.57,331.79,23791.0
2023-01-12 14:20:00,331.79,332.06,330.81,331.19,52273.0,331.79,332.06,330.81,331.19,52273.0
2023-01-12 14:25:00,331.01,331.33,330.65,330.73,43707.0,331.01,331.33,330.65,330.73,43707.0
2023-01-12 14:30:00,330.64,330.82,330.11,330.56,56977.0,330.64,330.82,330.11,330.56,56977.0
2023-01-12 14:35:00,330.56,331.5,330.55,331.43,45084.0,330.56,331.5,330.55,331.43,45084.0
2023-01-12 14:40:00,331.4,331.56,330.79,331.01,29770.0,331.4,331.56,330.79,331.01,29770.0
2023-01-12 14:45:00,331.05,331.5,330.5,330.69,24489.0,331.05,331.5,330.5,330.69,24489.0
2023-01-12 14:50:00,330.77,330.77,329.9,330.56,54769.0,330.77,330.77,329.9,330.56,54769.0
2023-01-12 14:55:00,330.65,330.65,330.05,330.41,22681.0,330.65,330.65,330.05,330.41,22681.0
2023-01-12 15:00:00,330.5,330.7,329.79,330.36,33414.0,330.5,330.7,329.79,330.36,33414.0
2023-01-12 15:05:00,330.34,330.62,329.63,329.76,44375.0,330.34,330.62,329.63,329.76,44375.0
2023-01-12 15:10:00,329.77,330.03,329.12,329.29,57826.0,329.77,330.03,329.12,329.29,57826.0
2023-01-12 15:15:00,329.26,329.84,329.16,329.4,49981.0,329.26,329.84,329.16,329.4,49981.0
2023-01-12 15:20:00,329.36,330.14,329.28,329.65,49514.0,329.36,330.14,329.28,329.65,49514.0
2023-01-12 15:25:00,329.76,329.95,329.28,329.61,35607.0,329.76,329.95,329.28,329.61,35607.0
2023-01-12 15:30:00,329.62,330.3,329.62,330.11,50965.0,329.62,330.3,329.62,330.11,50965.0
2023-01-12 15:35:00,329.99,330.13,329.21,329.73,56890.0,329.99,330.13,329.21,329.73,56890.0
2023-01-12 15:40:00,329.73,329.98,329.32,329.45,76323.0,329.73,329.98,329.32,329.45,76323.0
2023-01-12 15:45:00,329.49,329.52,328.82,329.31,85146.0,329.49,329.52,328.82,329.31,85146.0
2023-01-12 15:50:00,329.6,330.29,329.43,329.71,109768.0,329.6,330.29,329.43,329.71,109768.0
2023-01-12 15:55:00,329.69,330.35,329.69,330.13,150868.0,329.69,330.35,329.69,330.13,150868.0
2023-01-13 09:30:00,329.97,332.78,328.88,330.77,282411.0,329.97,332.78,328.88,330.77,282411.0
2023-01-13 09:35:00,330.77,331.5,329.5,331.39,105730.0,330.77,331.5,329.5,331.39,105730.0
2023-01-13 09:40:00,331.33,334.8,331.32,333.63,256015.0,331.33,334.8,331.32,333.63,256015.0
2023-01-13 09:45:00,333.68,335.22,332.22,332.99,223241.0,333.68,335.22,332.22,332.99,223241.0
2023-01-13 09:50:00,332.98,335.14,332.69,334.98,210185.0,332.98,335.14,332.69,334.98,210185.0
2023-01-13 09:55:00,334.97,335.94,334.11,335.02,173054.0,334.97,335.94,334.11,335.02,173054.0
2023-01-13 10:00:00,334.85,335.89,333.76,334.73,132068.0,334.85,335.89,333.76,334.73,132068.0
2023-01-13 10:05:00,334.92,336.19,334.56,335.24,157881.0,334.92,336.19,334.56,335.24,157881.0
2023-01-13 10:10:00,335.39,336.1,334.62,335.71,107025.0,335.39,336.1,334.62,335.71,107025.0
2023-01-13 10:15:00,335.68,336.48,334.04,334.38,135002.0,335.68,336.48,334.04,334.38,135002.0
2023-01-13 10:20:00,334.26,335.83,334.22,335.73,69083.0,334.26,335.83,334.22,335.73,69083.0
2023-01-13 10:25:00,335.55,335.69,334.81,335.19,47307.0,335.55,335.69,334.81,335.19,47307.0
2023-01-13 10:30:00,335.28,335.61,334.54,334.75,88224.0,335.28,335.61,334.54,334.75,88224.0
2023-01-13 10:35:00,334.81,335.5,334.48,335.1,71553.0,334.81,335.5,334.48,335.1,71553.0
2023-01-13 10:40:00,335.1,335.48,334.63,335.19,101259.0,335.1,335.48,334.63,335.19,101259.0
2023-01-13 10:45:00,335.3,336.65,335.11,335.18,111517.0,335.3,336.65,335.11,335.18,111517.0
2023-01-13 10:50:00,335.12,335.26,333.82,333.95,110058.0,335.12,335.26,333.82,333.95,110058.0
2023-01-13 10:55:00,333.92,334.43,333.36,333.48,107875.0,333.92,334.43,333.36,333.48,107875.0
2023-01-13 11:00:00,333.49,333.78,332.33,332.68,120960.0,333.49,333.78,332.33,332.68,120960.0
2023-01-13 11:05:00,332.65,333.43,332.5,332.92,57185.0,332.65,333.43,332.5,332.92,57185.0
2023-01-13 11:10:00,332.79,332.8,331.45,331.62,89865.0,332.79,332.8,331.45,331.62,89865.0
2023-01-13 11:15:00,331.78,332.63,331.3,332.63,90887.0,331.78,332.63,331.3,332.63,90887.0
2023-01-13 11:20:00,332.53,332.87,331.54,331.7,93469.0,332.53,332.87,331.54,331.7,93469.0
2023-01-13 11:25:00,331.69,332.04,330.8,331.06,102135.0,331.69,332.04,330.8,331.06,102135.0
2023-01-13 11:30:00,331.05,331.05,330.05,330.25,92572.0,331.05,331.05,330.05,330.25,92572.0
2023-01-13 11:35:00,330.16,331.42,330.12,330.94,79909.0,330.16,331.42,330.12,330.94,79909.0
2023-01-13 11:40:00,331.04,332.1,330.98,332.0,42350.0,331.04,332.1,330.98,332.0,42350.0
2023-01-13 11:45:00,332.04,332.15,331.65,331.87,56108.0,332.04,332.15,331.65,331.87,56108.0
2023-01-13 11:50:00,331.9,332.82,331.77,332.37,69193.0,331.9,332.82,331.77,332.37,69193.0
2023-01-13 11:55:00,332.37,332.42,331.87,332.14,38911.0,332.37,332.42,331.87,332.14,38911.0
2023-01-13 12:00:00,332.14,332.25,331.35,331.69,41047.0,332.14,332.25,331.35,331.69,41047.0
2023-01-13 12:05:00,331.8,332.73,331.78,332.72,60611.0,331.8,332.73,331.78,332.72,60611.0
2023-01-13 12:10:00,332.61,332.72,331.9,332.07,44999.0,332.61,332.72,331.9,332.07,44999.0
2023-01-13 12:15:00,331.91,332.11,330.9,331.53,79113.0,331.91,332.11,330.9,331.53,79113.0
2023-01-13 12:20:00,331.52,331.63,330.91,331.24,32873.0,331.52,331.63,330.91,331.24,32873.0
2023-01-13 12:25:00,331.14,331.94,331.13,331.62,46632.0,331.14,331.94,331.13,331.62,46632.0
2023-01-13 12:30:00,331.66,332.04,330.5,331.61,65302.0,331.66,332.04,330.5,331.61,65302.0
2023-01-13 12:35:00,331.61,331.78,331.17,331.4,17901.0,331.61,331.78,331.17,331.4,17901.0
2023-01-13 12:40:00,331.38,331.76,330.97,331.44,51720.0,331.38,331.76,330.97,331.44,51720.0
2023-01-13 12:45:00,331.53,331.98,331.45,331.84,34872.0,331.53,331.98,331.45,331.84,34872.0
2023-01-13 12:50:00,331.85,332.93,331.44,332.51,91641.0,331.85,332.93,331.44,332.51,91641.0
2023-01-13 12:55:00,332.53,333.16,332.25,333.11,69006.0,332.53,333.16,332.25,333.11,69006.0
2023-01-13 13:00:00,333.24,333.28,332.79,332.79,39084.0,333.24,333.28,332.79,332.79,39084.0
2023-01-13 13:05:00,332.88,333.22,332.54,332.54,39620.0,332.88,333.22,332.54,332.54,39620.0
2023-01-13 13:10:00,332.56,333.07,332.51,332.85,29259.0,332.56,333.07,332.51,332.85,29259.0
2023-01-13 13:15:00,332.91,333.2,332.46,332.66,43564.0,332.91,333.2,332.46,332.66,43564.0
2023-01-13 13:20:00,332.59,332.59,332.07,332.48,19821.0,332.59,332.59,332.07,332.48,19821.0
2023-01-13 13:25:00,332.49,333.25,332.49,333.15,25036.0,332.49,333.25,332.49,333.15,25036.0
2023-01-13 13:30:00,333.15,333.72,332.92,333.66,40762.0,333.15,333.72,332.92,333.66,40762.0
2023-01-13 13:35:00,333.73,333.73,333.25,333.4,31017.0,333.73,333.73,333.25,333.4,31017.0
2023-01-13 13:40:00,333.35,333.7,333.26,333.43,22922.0,333.35,333.7,333.26,333.43,22922.0
2023-01-13 13:45:00,333.38,333.54,332.9,333.26,30800.0,333.38,333.54,332.9,333.26,30800.0
2023-01-13 13:50:00,333.26,333.37,332.74,332.96,35143.0,333.26,333.37,332.74,332.96,35143.0
2023-01-13 13:55:00,332.98,333.31,332.78,333.13,18387.0,332.98,333.31,332.78,333.13,18387.0
2023-01-13 14:00:00,333.12,333.65,332.99,333.39,31904.0,333.12,333.65,332.99,333.39,31904.0
2023-01-13 14:05:00,333.28,333.58,333.19,333.21,19708.0,333.28,333.58,333.19,333.21,19708.0
2023-01-13 14:10:00,333.21,333.55,333.01,333.16,22263.0,333.21,333.55,333.01,333.16,22263.0
2023-01-13 14:15:00,333.14,333.73,333.14,333.42,30843.0,333.14,333.73,333.14,333.42,30843.0
2023-01-13 14:20:00,333.41,333.61,333.2,333.6,18360.0,333.41,333.61,333.2,333.6,18360.0
2023-01-13 14:25:00,333.64,334.06,333.6,333.64,37754.0,333.64,334.06,333.6,333.64,37754.0
2023-01-13 14:30:00,333.69,333.98,333.37,333.38,26817.0,333.69,333.98,333.37,333.38,26817.0
2023-01-13 14:35:00,333.46,333.69,333.1,333.57,20207.0,333.46,333.69,333.1,333.57,20207.0
2023-01-13 14:40:00,333.56,333.58,332.99,333.12,22910.0,333.56,333.58,332.99,333.12,22910.0
2023-01-13 14:45:00,333.15,333.23,332.74,333.0,24888.0,333.15,333.23,332.74,333.0,24888.0
2023-01-13 14:50:00,333.0,333.03,332.46,332.54,37820.0,333.0,333.03,332.46,332.54,37820.0
2023-01-13 14:55:00,332.59,332.87,332.45,332.82,28310.0,332.59,332.87,332.45,332.82,28310.0
2023-01-13 15:00:00,332.79,333.08,332.76,332.82,27022.0,332.79,333.08,332.76,332.82,27022.0
2023-01-13 15:05:00,332.85,332.99,332.58,332.67,14438.0,332.85,332.99,332.58,332.67,14438.0
2023-01-13 15:10:00,332.65,332.8,332.21,332.31,36543.0,332.65,332.8,332.21,332.31,36543.0
2023-01-13 15:15:00,332.33,332.6,332.11,332.5,33420.0,332.33,332.6,332.11,332.5,33420.0
2023-01-13 15:20:00,332.51,332.64,332.34,332.6,32912.0,332.51,332.64,332.34,332.6,32912.0
2023-01-13 15:25:00,332.6,333.11,332.51,333.07,45801.0,332.6,333.11,332.51,333.07,45801.0
2023-01-13 15:30:00,333.09,333.14,332.51,332.89,46718.0,333.09,333.14,332.51,332.89,46718.0
2023-01-13 15:35:00,332.92,333.41,332.9,333.4,55489.0,332.92,333.41,332.9,333.4,55489.0
2023-01-13 15:40:00,333.38,333.38,332.83,332.91,45871.0,333.38,333.38,332.83,332.91,45871.0
2023-01-13 15:45:00,332.86,333.06,332.7,333.02,82187.0,332.86,333.06,332.7,333.02,82187.0
2023-01-13 15:50:00,333.1,333.15,332.51,332.82,68103.0,333.1,333.15,332.51,332.82,68103.0
2023-01-13 15:55:00,332.86,333.09,332.6,332.86,189814.0,332.86,333.09,332.6,332.86,189814.0
2023-01-17 09:30:00,330.71,332.5,325.03,325.37,405426.0,330.71,332.5,325.03,325.37,405426.0
2023-01-17 09:35:00,325.24,325.91,323.88,324.5,373240.0,325.24,325.91,323.88,324.5,373240.0
2023-01-17 09:40:00,324.7,325.91,323.6,324.3,278367.0,324.7,325.91,323.6,324.3,278367.0
2023-01-17 09:45:00,324.29,326.82,324.07,326.67,203859.0,324.29,326.82,324.07,326.67,203859.0
2023-01-17 09:50:00,326.79,327.45,325.55,325.84,191237.0,326.79,327.45,325.55,325.84,191237.0
2023-01-17 09:55:00,325.97,326.16,325.42,325.77,109710.0,325.97,326.16,325.42,325.77,109710.0
2023-01-17 10:00:00,325.83,329.79,325.51,328.45,216880.0,325.83,329.79,325.51,328.45,216880.0
2023-01-17 10:05:00,328.6,328.98,327.56,327.71,142007.0,328.6,328.98,327.56,327.71,142007.0
2023-01-17 10:10:00,327.72,327.81,326.31,326.61,103703.0,327.72,327.81,326.31,326.61,103703.0
2023-01-17 10:15:00,326.61,327.42,326.12,327.23,81915.0,326.61,327.42,326.12,327.23,81915.0
2023-01-17 10:20:00,327.2,328.09,326.99,327.06,68819.0,327.2,328.09,326.99,327.06,68819.0
2023-01-17 10:25:00,327.18,327.84,326.54,327.68,60430.0,327.18,327.84,326.54,327.68,60430.0
2023-01-17 10:30:00,327.73,327.94,325.87,326.51,71945.0,327.73,327.94,325.87,326.51,71945.0
2023-01-17 10:35:00,326.6,328.05,326.56,327.43,80269.0,326.6,328.05,326.56,327.43,80269.0
2023-01-17 10:40:00,327.45,327.58,325.02,325.3,144071.0,327.45,327.58,325.02,325.3,144071.0
2023-01-17 10:45:00,325.21,325.57,324.79,325.49,76781.0,325.21,325.57,324.79,325.49,76781.0
2023-01-17 10:50:00,325.49,326.11,325.17,325.52,62148.0,325.49,326.11,325.17,325.52,62148.0
2023-01-17 10:55:00,325.38,325.69,324.75,324.92,94599.0,325.38,325.69,324.75,324.92,94599.0
2023-01-17 11:00:00,324.98,326.53,324.76,326.1,101440.0,324.98,326.53,324.76,326.1,101440.0
2023-01-17 11:05:00,326.01,326.46,325.39,325.84,64118.0,326.01,326.46,325.39,325.84,64118.0
2023-01-17 11:10:00,325.8,325.8,324.63,324.93,58943.0,325.8,325.8,324.63,324.93,58943.0
2023-01-17 11:15:00,324.9,325.07,324.28,324.88,74241.0,324.9,325.07,324.28,324.88,74241.0
2023-01-17 11:20:00,324.91,325.06,324.11,324.17,39695.0,324.91,325.06,324.11,324.17,39695.0
2023-01-17 11:25:00,324.17,325.07,324.12,324.78,60133.0,324.17,325.07,324.12,324.78,60133.0
2023-01-17 11:30:00,324.81,325.43,324.81,325.12,62190.0,324.81,325.43,324.81,325.12,62190.0
2023-01-17 11:35:00,324.98,325.16,324.29,325.0,53095.0,324.98,325.16,324.29,325.0,53095.0
2023-01-17 11:40:00,325.0,325.22,324.68,324.93,51777.0,325.0,325.22,324.68,324.93,51777.0
2023-01-17 11:45:00,324.94,325.16,324.54,324.83,59543.0,324.94,325.16,324.54,324.83,59543.0
2023-01-17 11:50:00,324.83,325.05,324.66,324.89,41942.0,324.83,325.05,324.66,324.89,41942.0
2023-01-17 11:55:00,324.94,325.25,324.75,324.98,82585.0,324.94,325.25,324.75,324.98,82585.0
2023-01-17 12:00:00,324.94,325.6,324.94,325.2,57618.0,324.94,325.6,324.94,325.2,57618.0
2023-01-17 12:05:00,325.29,325.45,324.54,324.62,43619.0,325.29,325.45,324.54,324.62,43619.0
2023-01-17 12:10:00,324.53,325.06,324.45,324.95,38378.0,324.53,325.06,324.45,324.95,38378.0
2023-01-17 12:15:00,324.91,324.99,324.48,324.66,40124.0,324.91,324.99,324.48,324.66,40124.0
2023-01-17 12:20:00,324.69,324.71,324.38,324.5,24722.0,324.69,324.71,324.38,324.5,24722.0
2023-01-17 12:25:00,324.55,324.56,323.91,324.44,56243.0,324.55,324.56,323.91,324.44,56243.0
2023-01-17 12:30:00,324.46,325.02,324.36,324.89,46852.0,324.46,325.02,324.36,324.89,46852.0
2023-01-17 12:35:00,324.98,325.06,324.85,324.94,52131.0,324.98,325.06,324.85,324.94,52131.0
2023-01-17 12:40:00,324.9,325.01,324.76,324.92,37824.0,324.9,325.01,324.76,324.92,37824.0
2023-01-17 12:45:00,324.91,326.18,324.9,325.74,82979.0,324.91,326.18,324.9,325.74,82979.0
2023-01-17 12:50:00,325.7,326.1,325.42,325.91,35850.0,325.7,326.1,325.42,325.91,35850.0
2023-01-17 12:55:00,325.94,326.49,325.82,326.38,44245.0,325.94,326.49,325.82,326.38,44245.0
2023-01-17 13:00:00,326.41,326.92,326.25,326.92,40726.0,326.41,326.92,326.25,326.92,40726.0
2023-01-17 13:05:00,326.9,327.33,326.7,327.1,50430.0,326.9,327.33,326.7,327.1,50430.0
2023-01-17 13:10:00,327.12,327.42,326.69,327.33,42544.0,327.12,327.42,326.69,327.33,42544.0
2023-01-17 13:15:00,327.28,328.38,327.21,328.04,72250.0,327.28,328.38,327.21,328.04,72250.0
2023-01-17 13:20:00,328.05,328.47,327.94,328.11,65020.0,328.05,328.47,327.94,328.11,65020.0
2023-01-17 13:25:00,328.22,328.41,327.61,327.9,40957.0,328.22,328.41,327.61,327.9,40957.0
2023-01-17 13:30:00,327.91,327.99,327.32,327.34,50948.0,327.91,327.99,327.32,327.34,50948.0
2023-01-17 13:35:00,327.37,328.08,327.25,327.89,29654.0,327.37,328.08,327.25,327.89,29654.0
2023-01-17 13:40:00,327.88,328.9,327.59,328.25,48568.0,327.88,328.9,327.59,328.25,48568.0
2023-01-17 13:45:00,328.26,328.28,327.68,327.87,27218.0,328.26,328.28,327.68,327.87,27218.0
2023-01-17 13:50:00,327.87,327.96,327.38,327.53,48211.0,327.87,327.96,327.38,327.53,48211.0
2023-01-17 13:55:00,327.51,328.2,327.22,328.0,43004.0,327.51,328.2,327.22,328.0,43004.0
2023-01-17 14:00:00,328.0,328.1,327.53,327.91,31361.0,328.0,328.1,327.53,327.91,31361.0
2023-01-17 14:05:00,327.91,328.0,327.45,327.84,31947.0,327.91,328.0,327.45,327.84,31947.0
2023-01-17 14:10:00,327.83,327.9,326.76,327.02,20651.0,327.83,327.9,326.76,327.02,20651.0
2023-01-17 14:15:00,327.13,327.13,326.14,327.02,40414.0,327.13,327.13,326.14,327.02,40414.0
2023-01-17 14:20:00,326.97,327.17,326.54,326.63,20607.0,326.97,327.17,326.54,326.63,20607.0
2023-01-17 14:25:00,326.64,326.99,326.27,326.27,24884.0,326.64,326.99,326.27,326.27,24884.0
2023-01-17 14:30:00,326.33,326.77,326.08,326.56,24966.0,326.33,326.77,326.08,326.56,24966.0
2023-01-17 14:35:00,326.61,327.31,326.35,327.3,22582.0,326.61,327.31,326.35,327.3,22582.0
2023-01-17 14:40:00,327.26,327.32,326.8,326.92,20210.0,327.26,327.32,326.8,326.92,20210.0
2023-01-17 14:45:00,326.95,327.01,326.55,326.85,23253.0,326.95,327.01,326.55,326.85,23253.0
2023-01-17 14:50:00,326.8,326.8,326.08,326.19,26024.0,326.8,326.8,326.08,326.19,26024.0
2023-01-17 14:55:00,326.1,326.37,325.73,326.33,37038.0,326.1,326.37,325.73,326.33,37038.0
2023-01-17 15:00:00,326.29,327.24,326.26,327.1,36460.0,326.29,327.24,326.26,327.1,36460.0
2023-01-17 15:05:00,327.04,327.83,327.03,327.76,45670.0,327.04,327.83,327.03,327.76,45670.0
2023-01-17 15:10:00,327.86,328.0,327.19,327.63,55829.0,327.86,328.0,327.19,327.63,55829.0
2023-01-17 15:15:00,327.63,328.1,327.35,327.77,35931.0,327.63,328.1,327.35,327.77,35931.0
2023-01-17 15:20:00,327.77,327.77,327.16,327.59,33913.0,327.77,327.77,327.16,327.59,33913.0
2023-01-17 15:25:00,327.63,327.88,327.52,327.8,34230.0,327.63,327.88,327.52,327.8,34230.0
2023-01-17 15:30:00,327.69,327.69,326.93,327.23,54116.0,327.69,327.69,326.93,327.23,54116.0
2023-01-17 15:35:00,327.23,327.44,327.01,327.36,36093.0,327.23,327.44,327.01,327.36,36093.0
2023-01-17 15:40:00,327.37,327.46,326.98,327.08,48198.0,327.37,327.46,326.98,327.08,48198.0
2023-01-17 15:45:00,327.03,327.08,326.5,326.82,74343.0,327.03,327.08,326.5,326.82,74343.0
2023-01-17 15:50:00,326.75,326.9,325.56,325.61,129051.0,326.75,326.9,325.56,325.61,129051.0
2023-01-17 15:55:00,325.6,326.48,325.6,326.25,202806.0,325.6,326.48,325.6,326.25,202806.0
2023-01-18 09:30:00,326.75,327.48,323.2,324.0,220119.0,326.75,327.48,323.2,324.0,220119.0
2023-01-18 09:35:00,324.31,324.5,321.82,323.38,160253.0,324.31,324.5,321.82,323.38,160253.0
2023-01-18 09:40:00,323.49,324.55,322.99,324.18,149460.0,323.49,324.55,322.99,324.18,149460.0
2023-01-18 09:45:00,324.18,325.61,323.82,325.51,121875.0,324.18,325.61,323.82,325.51,121875.0
2023-01-18 09:50:00,325.65,327.87,325.41,326.63,198404.0,325.65,327.87,325.41,326.63,198404.0
2023-01-18 09:55:00,326.63,328.19,326.12,328.05,110096.0,326.63,328.19,326.12,328.05,110096.0
2023-01-18 10:00:00,328.13,330.08,327.71,328.8,179674.0,328.13,330.08,327.71,328.8,179674.0
2023-01-18 10:05:00,328.71,329.71,328.4,328.73,84253.0,328.71,329.71,328.4,328.73,84253.0
2023-01-18 10:10:00,328.74,328.95,328.15,328.32,90635.0,328.74,328.95,328.15,328.32,90635.0
2023-01-18 10:15:00,328.31,329.36,326.76,326.88,100825.0,328.31,329.36,326.76,326.88,100825.0
2023-01-18 10:20:00,326.88,327.23,326.35,327.06,104074.0,326.88,327.23,326.35,327.06,104074.0
2023-01-18 10:25:00,327.1,327.7,326.69,327.41,70458.0,327.1,327.7,326.69,327.41,70458.0
2023-01-18 10:30:00,327.41,327.5,325.21,325.38,99414.0,327.41,327.5,325.21,325.38,99414.0
2023-01-18 10:35:00,325.56,325.74,324.04,324.29,81085.0,325.56,325.74,324.04,324.29,81085.0
2023-01-18 10:40:00,324.35,325.03,323.84,324.23,74364.0,324.35,325.03,323.84,324.23,74364.0
2023-01-18 10:45:00,324.24,324.78,323.81,324.06,55278.0,324.24,324.78,323.81,324.06,55278.0
2023-01-18 10:50:00,324.09,324.15,323.06,323.08,81414.0,324.09,324.15,323.06,323.08,81414.0
2023-01-18 10:55:00,323.1,324.2,322.86,324.01,70955.0,323.1,324.2,322.86,324.01,70955.0
2023-01-18 11:00:00,323.97,324.3,323.44,324.11,65681.0,323.97,324.3,323.44,324.11,65681.0
2023-01-18 11:05:00,324.15,324.4,323.16,324.25,59759.0,324.15,324.4,323.16,324.25,59759.0
2023-01-18 11:10:00,324.29,324.54,323.62,324.18,51973.0,324.29,324.54,323.62,324.18,51973.0
2023-01-18 11:15:00,324.23,324.5,323.65,324.31,51863.0,324.23,324.5,323.65,324.31,51863.0
2023-01-18 11:20:00,324.28,324.28,322.5,322.74,57054.0,324.28,324.28,322.5,322.74,57054.0
2023-01-18 11:25:00,322.69,324.13,322.21,323.97,49433.0,322.69,324.13,322.21,323.97,49433.0
2023-01-18 11:30:00,323.91,323.97,322.83,323.42,46544.0,323.91,323.97,322.83,323.42,46544.0
2023-01-18 11:35:00,323.38,323.61,322.79,322.85,50670.0,323.38,323.61,322.79,322.85,50670.0
2023-01-18 11:40:00,322.75,322.95,322.0,322.22,39421.0,322.75,322.95,322.0,322.22,39421.0
2023-01-18 11:45:00,322.28,323.09,321.97,323.07,50327.0,322.28,323.09,321.97,323.07,50327.0
2023-01-18 11:50:00,323.04,323.18,322.01,322.98,46076.0,323.04,323.18,322.01,322.98,46076.0
2023-01-18 11:55:00,323.12,324.28,322.96,324.22,49088.0,323.12,324.28,322.96,324.22,49088.0
2023-01-18 12:00:00,324.17,324.46,323.6,323.62,34743.0,324.17,324.46,323.6,323.62,34743.0
2023-01-18 12:05:00,323.7,324.06,323.41,323.59,23723.0,323.7,324.06,323.41,323.59,23723.0
2023-01-18 12:10:00,323.59,324.52,323.57,324.17,29693.0,323.59,324.52,323.57,324.17,29693.0
2023-01-18 12:15:00,324.14,324.28,323.34,323.35,26984.0,324.14,324.28,323.34,323.35,26984.0
2023-01-18 12:20:00,323.44,323.45,322.99,323.13,21982.0,323.44,323.45,322.99,323.13,21982.0
2023-01-18 12:25:00,323.11,323.37,322.61,323.15,28508.0,323.11,323.37,322.61,323.15,28508.0
2023-01-18 12:30:00,323.26,323.4,322.43,322.8,26031.0,323.26,323.4,322.43,322.8,26031.0
2023-01-18 12:35:00,322.77,323.44,322.64,323.0,33276.0,322.77,323.44,322.64,323.0,33276.0
2023-01-18 12:40:00,323.06,323.11,322.66,322.72,24543.0,323.06,323.11,322.66,322.72,24543.0
2023-01-18 12:45:00,322.75,323.08,322.49,323.03,38873.0,322.75,323.08,322.49,323.03,38873.0
2023-01-18 12:50:00,323.12,323.47,322.27,322.27,22757.0,323.12,323.47,322.27,322.27,22757.0
2023-01-18 12:55:00,322.38,323.03,322.24,322.8,23457.0,322.38,323.03,322.24,322.8,23457.0
2023-01-18 13:00:00,322.79,323.18,322.13,322.26,26282.0,322.79,323.18,322.13,322.26,26282.0
2023-01-18 13:05:00,322.16,322.63,321.7,321.73,34604.0,322.16,322.63,321.7,321.73,34604.0
2023-01-18 13:10:00,321.77,322.17,321.63,321.99,27240.0,321.77,322.17,321.63,321.99,27240.0
2023-01-18 13:15:00,322.16,322.67,321.92,322.04,27139.0,322.16,322.67,321.92,322.04,27139.0
2023-01-18 13:20:00,322.0,322.0,321.28,321.38,39987.0,322.0,322.0,321.28,321.38,39987.0
2023-01-18 13:25:00,321.25,322.48,321.25,322.15,40468.0,321.25,322.48,321.25,322.15,40468.0
2023-01-18 13:30:00,322.05,322.62,321.82,322.21,33693.0,322.05,322.62,321.82,322.21,33693.0
2023-01-18 13:35:00,322.21,323.19,322.21,322.88,61658.0,322.21,323.19,322.21,322.88,61658.0
2023-01-18 13:40:00,322.82,323.58,322.79,323.37,39359.0,322.82,323.58,322.79,323.37,39359.0
2023-01-18 13:45:00,323.28,323.83,322.63,322.66,37828.0,323.28,323.83,322.63,322.66,37828.0
2023-01-18 13:50:00,322.67,323.58,322.66,323.24,29678.0,322.67,323.58,322.66,323.24,29678.0
2023-01-18 13:55:00,323.25,323.26,322.82,322.89,20649.0,323.25,323.26,322.82,322.89,20649.0
2023-01-18 14:00:00,322.94,323.11,322.2,322.58,32630.0,322.94,323.11,322.2,322.58,32630.0
2023-01-18 14:05:00,322.66,323.1,322.0,322.8,32593.0,322.66,323.1,322.0,322.8,32593.0
2023-01-18 14:10:00,322.99,323.23,322.73,323.09,39721.0,322.99,323.23,322.73,323.09,39721.0
2023-01-18 14:15:00,323.1,323.25,322.68,322.97,30039.0,323.1,323.25,322.68,322.97,30039.0
2023-01-18 14:20:00,323.0,323.15,322.64,322.88,31671.0,323.0,323.15,322.64,322.88,31671.0
2023-01-18 14:25:00,322.97,324.21,322.87,323.91,82881.0,322.97,324.21,322.87,323.91,82881.0
2023-01-18 14:30:00,323.93,324.29,323.66,324.05,45459.0,323.93,324.29,323.66,324.05,45459.0
2023-01-18 14:35:00,324.08,324.49,323.7,324.48,61861.0,324.08,324.49,323.7,324.48,61861.0
2023-01-18 14:40:00,324.42,324.65,324.14,324.28,53251.0,324.42,324.65,324.14,324.28,53251.0
2023-01-18 14:45:00,324.26,324.9,324.0,324.48,43619.0,324.26,324.9,324.0,324.48,43619.0
2023-01-18 14:50:00,324.5,324.81,324.22,324.6,35338.0,324.5,324.81,324.22,324.6,35338.0
2023-01-18 14:55:00,324.57,324.9,324.38,324.67,45521.0,324.57,324.9,324.38,324.67,45521.0
2023-01-18 15:00:00,324.65,324.89,324.25,324.53,57937.0,324.65,324.89,324.25,324.53,57937.0
2023-01-18 15:05:00,324.59,324.64,324.06,324.47,32263.0,324.59,324.64,324.06,324.47,32263.0
2023-01-18 15:10:00,324.48,325.84,324.46,325.81,99347.0,324.48,325.84,324.46,325.81,99347.0
2023-01-18 15:15:00,325.81,326.66,325.81,326.38,130513.0,325.81,326.66,325.81,326.38,130513.0
2023-01-18 15:20:00,326.4,326.57,325.6,326.1,88824.0,326.4,326.57,325.6,326.1,88824.0
2023-01-18 15:25:00,326.08,326.39,325.88,325.92,57937.0,326.08,326.39,325.88,325.92,57937.0
2023-01-18 15:30:00,325.88,325.88,324.91,325.53,86910.0,325.88,325.88,324.91,325.53,86910.0
2023-01-18 15:35:00,325.51,325.84,325.45,325.73,67077.0,325.51,325.84,325.45,325.73,67077.0
2023-01-18 15:40:00,325.69,325.75,325.21,325.6,74061.0,325.69,325.75,325.21,325.6,74061.0
2023-01-18 15:45:00,325.62,326.21,325.5,326.17,98509.0,325.62,326.21,325.5,326.17,98509.0
2023-01-18 15:50:00,326.11,326.44,325.73,326.19,133759.0,326.11,326.44,325.73,326.19,133759.0
2023-01-18 15:55:00,326.13,326.57,325.76,326.22,310883.0,326.13,326.57,325.76,326.22,310883.0
2023-01-19 09:30:00,322.51,324.59,320.5,322.79,263396.0,322.51,324.59,320.5,322.79,263396.0
2023-01-19 09:35:00,322.81,324.14,322.04,323.34,132096.0,322.81,324.14,322.04,323.34,132096.0
2023-01-19 09:40:00,323.39,323.69,320.69,321.07,142354.0,323.39,323.69,320.69,321.07,142354.0
2023-01-19 09:45:00,321.17,321.34,318.16,318.67,170337.0,321.17,321.34,318.16,318.67,170337.0
2023-01-19 09:50:00,318.81,319.31,317.31,317.5,196868.0,318.81,319.31,317.31,317.5,196868.0
2023-01-19 09:55:00,317.57,319.41,317.0,318.36,224924.0,317.57,319.41,317.0,318.36,224924.0
2023-01-19 10:00:00,318.27,318.66,317.05,318.44,135739.0,318.27,318.66,317.05,318.44,135739.0
2023-01-19 10:05:00,318.44,320.18,318.38,319.27,229336.0,318.44,320.18,318.38,319.27,229336.0
2023-01-19 10:10:00,319.26,320.0,318.0,318.67,135339.0,319.26,320.0,318.0,318.67,135339.0
2023-01-19 10:15:00,318.67,321.17,318.66,320.83,93036.0,318.67,321.17,318.66,320.83,93036.0
2023-01-19 10:20:00,320.88,321.4,320.2,320.96,97159.0,320.88,321.4,320.2,320.96,97159.0
2023-01-19 10:25:00,320.96,321.89,320.55,320.99,108971.0,320.96,321.89,320.55,320.99,108971.0
2023-01-19 10:30:00,321.0,321.86,320.96,321.65,97158.0,321.0,321.86,320.96,321.65,97158.0
2023-01-19 10:35:00,321.8,324.18,321.57,324.1,149514.0,321.8,324.18,321.57,324.1,149514.0
2023-01-19 10:40:00,324.15,324.44,322.56,322.77,161886.0,324.15,324.44,322.56,322.77,161886.0
2023-01-19 10:45:00,322.8,322.8,321.51,321.87,120546.0,322.8,322.8,321.51,321.87,120546.0
2023-01-19 10:50:00,321.74,322.19,321.49,321.58,72002.0,321.74,322.19,321.49,321.58,72002.0
2023-01-19 10:55:00,321.59,321.61,319.81,320.17,139472.0,321.59,321.61,319.81,320.17,139472.0
2023-01-19 11:00:00,320.12,320.97,320.0,320.58,98876.0,320.12,320.97,320.0,320.58,98876.0
2023-01-19 11:05:00,320.7,321.61,320.11,321.43,90305.0,320.7,321.61,320.11,321.43,90305.0
2023-01-19 11:10:00,321.36,321.98,321.0,321.9,90275.0,321.36,321.98,321.0,321.9,90275.0
2023-01-19 11:15:00,321.98,322.15,321.4,321.87,63979.0,321.98,322.15,321.4,321.87,63979.0
2023-01-19 11:20:00,321.89,321.97,320.82,320.93,81922.0,321.89,321.97,320.82,320.93,81922.0
2023-01-19 11:25:00,321.01,321.25,319.73,319.88,68143.0,321.01,321.25,319.73,319.88,68143.0
2023-01-19 11:30:00,319.81,320.26,319.42,319.95,77340.0,319.81,320.26,319.42,319.95,77340.0
2023-01-19 11:35:00,319.91,320.47,319.77,320.16,42827.0,319.91,320.47,319.77,320.16,42827.0
2023-01-19 11:40:00,320.25,320.58,319.8,320.11,69184.0,320.25,320.58,319.8,320.11,69184.0
2023-01-19 11:45:00,320.0,320.79,320.0,320.78,34710.0,320.0,320.79,320.0,320.78,34710.0
2023-01-19 11:50:00,320.7,320.73,319.55,319.87,56561.0,320.7,320.73,319.55,319.87,56561.0
2023-01-19 11:55:00,319.81,320.57,319.8,320.22,46501.0,319.81,320.57,319.8,320.22,46501.0
2023-01-19 12:00:00,320.14,320.86,320.09,320.52,52584.0,320.14,320.86,320.09,320.52,52584.0
2023-01-19 12:05:00,320.6,321.13,320.09,320.58,32050.0,320.6,321.13,320.09,320.58,32050.0
2023-01-19 12:10:00,320.42,320.85,320.4,320.66,27284.0,320.42,320.85,320.4,320.66,27284.0
2023-01-19 12:15:00,320.66,321.74,320.62,321.52,49118.0,320.66,321.74,320.62,321.52,49118.0
2023-01-19 12:20:00,321.58,321.58,320.84,320.95,39878.0,321.58,321.58,320.84,320.95,39878.0
2023-01-19 12:25:00,320.87,321.16,320.72,320.9,33463.0,320.87,321.16,320.72,320.9,33463.0
2023-01-19 12:30:00,320.82,321.32,320.79,321.12,38481.0,320.82,321.32,320.79,321.12,38481.0
2023-01-19 12:35:00,321.06,321.43,320.8,321.35,24065.0,321.06,321.43,320.8,321.35,24065.0
2023-01-19 12:40:00,321.35,321.65,320.5,320.68,48151.0,321.35,321.65,320.5,320.68,48151.0
2023-01-19 12:45:00,320.65,321.11,320.43,320.7,52836.0,320.65,321.11,320.43,320.7,52836.0
2023-01-19 12:50:00,320.77,321.02,320.3,320.3,44805.0,320.77,321.02,320.3,320.3,44805.0
2023-01-19 12:55:00,320.28,320.39,320.12,320.38,33579.0,320.28,320.39,320.12,320.38,33579.0
2023-01-19 13:00:00,320.43,321.29,320.14,320.87,58467.0,320.43,321.29,320.14,320.87,58467.0
2023-01-19 13:05:00,320.84,320.9,320.52,320.6,33198.0,320.84,320.9,320.52,320.6,33198.0
2023-01-19 13:10:00,320.58,320.65,320.19,320.47,24359.0,320.58,320.65,320.19,320.47,24359.0
2023-01-19 13:15:00,320.53,320.62,319.75,320.37,49481.0,320.53,320.62,319.75,320.37,49481.0
2023-01-19 13:20:00,320.38,321.39,320.22,321.07,65206.0,320.38,321.39,320.22,321.07,65206.0
2023-01-19 13:25:00,321.08,321.16,320.49,320.56,28660.0,321.08,321.16,320.49,320.56,28660.0
2023-01-19 13:30:00,320.63,322.0,320.59,321.72,83433.0,320.63,322.0,320.59,321.72,83433.0
2023-01-19 13:35:00,321.8,323.15,321.59,322.99,130200.0,321.8,323.15,321.59,322.99,130200.0
2023-01-19 13:40:00,323.14,323.75,323.01,323.06,112601.0,323.14,323.75,323.01,323.06,112601.0
2023-01-19 13:45:00,323.17,323.5,322.7,322.84,69310.0,323.17,323.5,322.7,322.84,69310.0
2023-01-19 13:50:00,322.75,322.75,321.86,321.87,81650.0,322.75,322.75,321.86,321.87,81650.0
2023-01-19 13:55:00,321.8,322.22,321.4,321.73,46584.0,321.8,322.22,321.4,321.73,46584.0
2023-01-19 14:00:00,321.69,322.09,321.3,321.52,70048.0,321.69,322.09,321.3,321.52,70048.0
2023-01-19 14:05:00,321.51,321.64,320.94,321.31,60560.0,321.51,321.64,320.94,321.31,60560.0
2023-01-19 14:10:00,321.37,322.5,321.32,322.36,58248.0,321.37,322.5,321.32,322.36,58248.0
2023-01-19 14:15:00,322.39,323.0,322.37,322.99,85662.0,322.39,323.0,322.37,322.99,85662.0
2023-01-19 14:20:00,323.08,324.61,322.93,324.19,151476.0,323.08,324.61,322.93,324.19,151476.0
2023-01-19 14:25:00,324.2,324.89,323.67,324.45,123893.0,324.2,324.89,323.67,324.45,123893.0
2023-01-19 14:30:00,324.35,324.44,323.17,323.17,87696.0,324.35,324.44,323.17,323.17,87696.0
2023-01-19 14:35:00,323.36,323.57,322.67,322.76,69160.0,323.36,323.57,322.67,322.76,69160.0
2023-01-19 14:40:00,322.76,323.0,322.01,322.07,87771.0,322.76,323.0,322.01,322.07,87771.0
2023-01-19 14:45:00,322.12,322.93,322.07,322.67,78693.0,322.12,322.93,322.07,322.67,78693.0
2023-01-19 14:50:00,322.61,322.94,321.92,322.27,109130.0,322.61,322.94,321.92,322.27,109130.0
2023-01-19 14:55:00,322.21,323.0,322.0,322.61,58432.0,322.21,323.0,322.0,322.61,58432.0
2023-01-19 15:00:00,322.57,323.0,322.43,322.8,61667.0,322.57,323.0,322.43,322.8,61667.0
2023-01-19 15:05:00,322.81,323.82,322.74,323.02,145772.0,322.81,323.82,322.74,323.02,145772.0
2023-01-19 15:10:00,322.95,323.14,322.08,322.09,119603.0,322.95,323.14,322.08,322.09,119603.0
2023-01-19 15:15:00,322.09,322.24,321.24,321.48,109021.0,322.09,322.24,321.24,321.48,109021.0
2023-01-19 15:20:00,321.47,321.67,321.1,321.58,104891.0,321.47,321.67,321.1,321.58,104891.0
2023-01-19 15:25:00,321.56,321.67,320.94,321.16,125141.0,321.56,321.67,320.94,321.16,125141.0
2023-01-19 15:30:00,321.16,321.17,320.38,320.66,116349.0,321.16,321.17,320.38,320.66,116349.0
2023-01-19 15:35:00,320.62,321.06,320.09,320.9,110962.0,320.62,321.06,320.09,320.9,110962.0
2023-01-19 15:40:00,320.89,321.08,319.71,320.24,156594.0,320.89,321.08,319.71,320.24,156594.0
2023-01-19 15:45:00,320.22,320.34,319.68,320.18,167205.0,320.22,320.34,319.68,320.18,167205.0
2023-01-19 15:50:00,320.18,320.18,317.52,317.56,312836.0,320.18,320.18,317.52,317.56,312836.0
2023-01-19 15:55:00,317.51,318.13,313.39,315.48,1147763.0,317.51,318.13,313.39,315.48,1147763.0
2023-01-20 09:30:00,336.79,338.19,332.62,334.65,1166135.0,336.79,338.19,332.62,334.65,1166135.0
2023-01-20 09:35:00,334.81,342.0,334.23,341.07,1364099.0,334.81,342.0,334.23,341.07,1364099.0
2023-01-20 09:40:00,341.32,344.0,340.35,343.0,885015.0,341.32,344.0,340.35,343.0,885015.0
2023-01-20 09:45:00,343.0,343.21,340.63,340.88,635831.0,343.0,343.21,340.63,340.88,635831.0
2023-01-20 09:50:00,340.87,341.94,339.17,340.62,674515.0,340.87,341.94,339.17,340.62,674515.0
2023-01-20 09:55:00,340.65,341.53,338.4,338.73,326762.0,340.65,341.53,338.4,338.73,326762.0
2023-01-20 10:00:00,339.06,341.29,338.05,339.95,485828.0,339.06,341.29,338.05,339.95,485828.0
2023-01-20 10:05:00,339.9,341.69,337.51,338.14,430126.0,339.9,341.69,337.51,338.14,430126.0
2023-01-20 10:10:00,338.21,338.35,336.37,337.0,501448.0,338.21,338.35,336.37,337.0,501448.0
2023-01-20 10:15:00,337.06,337.96,335.13,336.39,414711.0,337.06,337.96,335.13,336.39,414711.0
2023-01-20 10:20:00,336.38,337.99,336.01,337.67,293515.0,336.38,337.99,336.01,337.67,293515.0
2023-01-20 10:25:00,337.8,338.67,335.7,338.23,337102.0,337.8,338.67,335.7,338.23,337102.0
2023-01-20 10:30:00,338.4,338.7,337.32,337.71,227494.0,338.4,338.7,337.32,337.71,227494.0
2023-01-20 10:35:00,337.67,337.75,335.41,335.47,228055.0,337.67,337.75,335.41,335.47,228055.0
2023-01-20 10:40:00,335.38,335.73,334.1,335.31,351798.0,335.38,335.73,334.1,335.31,351798.0
2023-01-20 10:45:00,335.31,336.28,334.61,335.08,282358.0,335.31,336.28,334.61,335.08,282358.0
2023-01-20 10:50:00,335.06,336.5,334.61,336.29,254968.0,335.06,336.5,334.61,336.29,254968.0
2023-01-20 10:55:00,336.25,337.39,336.15,336.56,250190.0,336.25,337.39,336.15,336.56,250190.0
2023-01-20 11:00:00,336.57,337.85,335.56,337.13,237925.0,336.57,337.85,335.56,337.13,237925.0
2023-01-20 11:05:00,337.26,337.43,336.67,337.02,141912.0,337.26,337.43,336.67,337.02,141912.0
2023-01-20 11:10:00,337.07,338.88,337.07,338.63,256761.0,337.07,338.88,337.07,338.63,256761.0
2023-01-20 11:15:00,338.61,338.92,337.71,337.82,222835.0,338.61,338.92,337.71,337.82,222835.0
2023-01-20 11:20:00,337.81,337.83,336.8,336.9,169228.0,337.81,337.83,336.8,336.9,169228.0
2023-01-20 11:25:00,336.92,337.3,335.76,336.55,236224.0,336.92,337.3,335.76,336.55,236224.0
2023-01-20 11:30:00,336.56,337.43,335.85,337.18,206727.0,336.56,337.43,335.85,337.18,206727.0
2023-01-20 11:35:00,337.24,337.69,336.52,336.69,121605.0,337.24,337.69,336.52,336.69,121605.0
2023-01-20 11:40:00,336.65,336.73,335.71,335.95,123766.0,336.65,336.73,335.71,335.95,123766.0
2023-01-20 11:45:00,335.9,336.35,335.25,335.58,147544.0,335.9,336.35,335.25,335.58,147544.0
2023-01-20 11:50:00,335.56,335.86,334.95,335.12,140012.0,335.56,335.86,334.95,335.12,140012.0
2023-01-20 11:55:00,335.12,335.91,335.01,335.5,121706.0,335.12,335.91,335.01,335.5,121706.0
2023-01-20 12:00:00,335.5,336.77,335.46,336.62,129858.0,335.5,336.77,335.46,336.62,129858.0
2023-01-20 12:05:00,336.6,337.9,336.6,337.73,164298.0,336.6,337.9,336.6,337.73,164298.0
2023-01-20 12:10:00,337.72,337.95,337.07,337.83,155352.0,337.72,337.95,337.07,337.83,155352.0
2023-01-20 12:15:00,337.78,338.38,337.09,337.98,166908.0,337.78,338.38,337.09,337.98,166908.0
2023-01-20 12:20:00,337.97,338.4,337.6,337.87,157465.0,337.97,338.4,337.6,337.87,157465.0
2023-01-20 12:25:00,337.91,337.92,336.78,336.78,101530.0,337.91,337.92,336.78,336.78,101530.0
2023-01-20 12:30:00,336.81,336.83,335.95,336.07,138213.0,336.81,336.83,335.95,336.07,138213.0
2023-01-20 12:35:00,336.16,337.55,336.0,337.35,109607.0,336.16,337.55,336.0,337.35,109607.0
2023-01-20 12:40:00,337.35,337.76,336.98,337.12,75312.0,337.35,337.76,336.98,337.12,75312.0
2023-01-20 12:45:00,337.09,337.18,336.32,336.5,67744.0,337.09,337.18,336.32,336.5,67744.0
2023-01-20 12:50:00,336.47,336.95,336.32,336.38,71371.0,336.47,336.95,336.32,336.38,71371.0
2023-01-20 12:55:00,336.32,336.37,335.71,335.98,84073.0,336.32,336.37,335.71,335.98,84073.0
2023-01-20 13:00:00,335.91,337.0,335.81,336.83,91583.0,335.91,337.0,335.81,336.83,91583.0
2023-01-20 13:05:00,336.83,336.84,336.0,336.41,71273.0,336.83,336.84,336.0,336.41,71273.0
2023-01-20 13:10:00,336.4,336.73,335.43,336.73,151569.0,336.4,336.73,335.43,336.73,151569.0
2023-01-20 13:15:00,336.72,337.1,335.6,335.6,99307.0,336.72,337.1,335.6,335.6,99307.0
2023-01-20 13:20:00,335.58,336.41,335.35,336.32,93920.0,335.58,336.41,335.35,336.32,93920.0
2023-01-20 13:25:00,336.28,337.0,336.17,336.19,88809.0,336.28,337.0,336.17,336.19,88809.0
2023-01-20 13:30:00,336.43,337.5,336.38,337.3,103306.0,336.43,337.5,336.38,337.3,103306.0
2023-01-20 13:35:00,337.25,338.39,337.14,337.73,133407.0,337.25,338.39,337.14,337.73,133407.0
2023-01-20 13:40:00,337.77,338.16,337.51,338.07,97599.0,337.77,338.16,337.51,338.07,97599.0
2023-01-20 13:45:00,338.04,338.19,337.41,338.01,84872.0,338.04,338.19,337.41,338.01,84872.0
2023-01-20 13:50:00,338.05,338.35,337.5,337.78,82542.0,338.05,338.35,337.5,337.78,82542.0
2023-01-20 13:55:00,337.72,338.48,337.5,337.97,90173.0,337.72,338.48,337.5,337.97,90173.0
2023-01-20 14:00:00,338.05,338.2,337.75,338.07,55200.0,338.05,338.2,337.75,338.07,55200.0
2023-01-20 14:05:00,338.0,338.17,337.64,337.87,113061.0,338.0,338.17,337.64,337.87,113061.0
2023-01-20 14:10:00,337.91,338.79,337.87,338.38,122629.0,337.91,338.79,337.87,338.38,122629.0
2023-01-20 14:15:00,338.44,338.89,338.18,338.6,107918.0,338.44,338.89,338.18,338.6,107918.0
2023-01-20 14:20:00,338.57,340.1,338.5,340.07,240848.0,338.57,340.1,338.5,340.07,240848.0
2023-01-20 14:25:00,340.1,340.85,340.03,340.76,222047.0,340.1,340.85,340.03,340.76,222047.0
2023-01-20 14:30:00,340.8,341.23,340.39,340.84,187197.0,340.8,341.23,340.39,340.84,187197.0
2023-01-20 14:35:00,340.86,340.97,339.72,340.15,150785.0,340.86,340.97,339.72,340.15,150785.0
2023-01-20 14:40:00,340.24,340.34,339.5,339.7,130367.0,340.24,340.34,339.5,339.7,130367.0
2023-01-20 14:45:00,339.64,340.02,339.03,339.36,100706.0,339.64,340.02,339.03,339.36,100706.0
2023-01-20 14:50:00,339.36,339.38,338.84,339.19,121738.0,339.36,339.38,338.84,339.19,121738.0
2023-01-20 14:55:00,339.19,339.78,338.86,339.78,109371.0,339.19,339.78,338.86,339.78,109371.0
2023-01-20 15:00:00,339.79,340.58,339.53,339.97,142353.0,339.79,340.58,339.53,339.97,142353.0
2023-01-20 15:05:00,339.97,340.35,339.56,339.7,114471.0,339.97,340.35,339.56,339.7,114471.0
2023-01-20 15:10:00,339.71,339.96,339.35,339.53,107252.0,339.71,339.96,339.35,339.53,107252.0
2023-01-20 15:15:00,339.5,340.25,339.42,339.92,110707.0,339.5,340.25,339.42,339.92,110707.0
2023-01-20 15:20:00,339.92,340.52,339.83,340.14,129733.0,339.92,340.52,339.83,340.14,129733.0
2023-01-20 15:25:00,340.18,340.62,339.86,339.97,149493.0,340.18,340.62,339.86,339.97,149493.0
2023-01-20 15:30:00,339.99,341.33,339.98,341.16,236807.0,339.99,341.33,339.98,341.16,236807.0
2023-01-20 15:35:00,341.18,341.24,340.25,340.36,168790.0,341.18,341.24,340.25,340.36,168790.0
2023-01-20 15:40:00,340.36,340.8,339.76,340.01,170699.0,340.36,340.8,339.76,340.01,170699.0
2023-01-20 15:45:00,340.0,341.44,339.96,341.19,280266.0,340.0,341.44,339.96,341.19,280266.0
2023-01-20 15:50:00,341.19,342.82,341.02,342.36,584099.0,341.19,342.82,341.02,342.36,584099.0
2023-01-20 15:55:00,342.38,342.75,342.05,342.57,681496.0,342.38,342.75,342.05,342.57,681496.0
2023-01-23 09:30:00,341.49,344.66,340.63,342.47,466825.0,341.49,344.66,340.63,342.47,466825.0
2023-01-23 09:35:00,342.25,346.63,342.1,345.3,381294.0,342.25,346.63,342.1,345.3,381294.0
2023-01-23 09:40:00,345.36,346.17,344.5,345.99,223549.0,345.36,346.17,344.5,345.99,223549.0
2023-01-23 09:45:00,346.09,348.61,345.5,348.32,351597.0,346.09,348.61,345.5,348.32,351597.0
2023-01-23 09:50:00,348.41,350.68,348.13,350.17,401329.0,348.41,350.68,348.13,350.17,401329.0
2023-01-23 09:55:00,350.01,350.54,349.2,349.63,205328.0,350.01,350.54,349.2,349.63,205328.0
2023-01-23 10:00:00,349.65,351.11,349.46,350.1,274046.0,349.65,351.11,349.46,350.1,274046.0
2023-01-23 10:05:00,350.01,352.13,350.0,351.51,242239.0,350.01,352.13,350.0,351.51,242239.0
2023-01-23 10:10:00,351.61,353.4,351.4,353.02,278436.0,351.61,353.4,351.4,353.02,278436.0
2023-01-23 10:15:00,353.16,353.82,352.2,352.91,255616.0,353.16,353.82,352.2,352.91,255616.0
2023-01-23 10:20:00,353.0,354.02,352.58,353.84,173216.0,353.0,354.02,352.58,353.84,173216.0
2023-01-23 10:25:00,353.93,354.78,353.06,354.17,161187.0,353.93,354.78,353.06,354.17,161187.0
2023-01-23 10:30:00,354.24,355.0,353.77,354.1,198246.0,354.24,355.0,353.77,354.1,198246.0
2023-01-23 10:35:00,354.1,354.14,353.0,353.17,197319.0,354.1,354.14,353.0,353.17,197319.0
2023-01-23 10:40:00,353.21,354.0,352.85,353.99,144112.0,353.21,354.0,352.85,353.99,144112.0
2023-01-23 10:45:00,353.97,355.1,353.67,354.91,208306.0,353.97,355.1,353.67,354.91,208306.0
2023-01-23 10:50:00,354.91,356.84,354.9,356.77,228613.0,354.91,356.84,354.9,356.77,228613.0
2023-01-23 10:55:00,356.8,358.34,356.78,357.86,353497.0,356.8,358.34,356.78,357.86,353497.0
2023-01-23 11:00:00,357.89,360.73,357.85,360.5,417395.0,357.89,360.73,357.85,360.5,417395.0
2023-01-23 11:05:00,360.49,360.49,358.88,359.12,247961.0,360.49,360.49,358.88,359.12,247961.0
2023-01-23 11:10:00,359.12,359.5,358.37,358.8,185048.0,359.12,359.5,358.37,358.8,185048.0
2023-01-23 11:15:00,358.87,359.31,358.21,358.74,152676.0,358.87,359.31,358.21,358.74,152676.0
2023-01-23 11:20:00,358.8,359.05,358.22,358.52,104164.0,358.8,359.05,358.22,358.52,104164.0
2023-01-23 11:25:00,358.49,358.49,357.46,357.6,108085.0,358.49,358.49,357.46,357.6,108085.0
2023-01-23 11:30:00,357.63,358.01,356.42,356.43,163657.0,357.63,358.01,356.42,356.43,163657.0
2023-01-23 11:35:00,356.48,358.19,356.2,357.5,128356.0,356.48,358.19,356.2,357.5,128356.0
2023-01-23 11:40:00,357.58,357.59,356.6,356.69,74900.0,357.58,357.59,356.6,356.69,74900.0
2023-01-23 11:45:00,356.76,358.06,356.48,358.06,104034.0,356.76,358.06,356.48,358.06,104034.0
2023-01-23 11:50:00,358.06,358.9,357.04,358.84,117196.0,358.06,358.9,357.04,358.84,117196.0
2023-01-23 11:55:00,358.85,360.01,358.71,359.72,107726.0,358.85,360.01,358.71,359.72,107726.0
2023-01-23 12:00:00,359.75,360.24,359.43,359.82,95191.0,359.75,360.24,359.43,359.82,95191.0
2023-01-23 12:05:00,359.67,359.99,358.21,358.62,112229.0,359.67,359.99,358.21,358.62,112229.0
2023-01-23 12:10:00,358.65,359.0,358.43,358.69,68989.0,358.65,359.0,358.43,358.69,68989.0
2023-01-23 12:15:00,358.75,359.55,358.75,358.91,86836.0,358.75,359.55,358.75,358.91,86836.0
2023-01-23 12:20:00,358.92,359.04,358.25,358.92,60106.0,358.92,359.04,358.25,358.92,60106.0
2023-01-23 12:25:00,358.86,359.11,358.64,358.78,48700.0,358.86,359.11,358.64,358.78,48700.0
2023-01-23 12:30:00,358.79,359.04,357.82,358.41,83974.0,358.79,359.04,357.82,358.41,83974.0
2023-01-23 12:35:00,358.57,358.57,357.9,358.19,42842.0,358.57,358.57,357.9,358.19,42842.0
2023-01-23 12:40:00,358.17,358.41,357.94,358.05,55898.0,358.17,358.41,357.94,358.05,55898.0
2023-01-23 12:45:00,358.02,358.75,357.93,358.65,47289.0,358.02,358.75,357.93,358.65,47289.0
2023-01-23 12:50:00,358.74,358.86,358.22,358.8,51892.0,358.74,358.86,358.22,358.8,51892.0
2023-01-23 12:55:00,358.87,359.38,358.87,359.32,59933.0,358.87,359.38,358.87,359.32,59933.0
2023-01-23 13:00:00,359.27,359.41,358.79,358.94,86004.0,359.27,359.41,358.79,358.94,86004.0
2023-01-23 13:05:00,358.89,359.86,358.84,359.79,74094.0,358.89,359.86,358.84,359.79,74094.0
2023-01-23 13:10:00,359.76,361.68,359.49,361.59,154079.0,359.76,361.68,359.49,361.59,154079.0
2023-01-23 13:15:00,361.67,361.67,360.66,361.13,77209.0,361.67,361.67,360.66,361.13,77209.0
2023-01-23 13:20:00,361.13,361.43,360.9,361.16,60340.0,361.13,361.43,360.9,361.16,60340.0
2023-01-23 13:25:00,361.19,361.63,360.27,360.98,68660.0,361.19,361.63,360.27,360.98,68660.0
2023-01-23 13:30:00,360.94,361.91,360.93,361.72,89900.0,360.94,361.91,360.93,361.72,89900.0
2023-01-23 13:35:00,361.59,362.15,361.4,361.88,104833.0,361.59,362.15,361.4,361.88,104833.0
2023-01-23 13:40:00,361.9,362.02,361.35,361.79,62428.0,361.9,362.02,361.35,361.79,62428.0
2023-01-23 13:45:00,361.84,362.25,361.64,361.65,65750.0,361.84,362.25,361.64,361.65,65750.0
2023-01-23 13:50:00,361.7,361.92,361.4,361.5,69746.0,361.7,361.92,361.4,361.5,69746.0
2023-01-23 13:55:00,361.58,361.72,360.78,360.81,58576.0,361.58,361.72,360.78,360.81,58576.0
2023-01-23 14:00:00,360.81,360.98,360.11,360.35,100431.0,360.81,360.98,360.11,360.35,100431.0
2023-01-23 14:05:00,360.38,360.81,360.08,360.67,66839.0,360.38,360.81,360.08,360.67,66839.0
2023-01-23 14:10:00,360.74,360.89,360.43,360.64,45914.0,360.74,360.89,360.43,360.64,45914.0
2023-01-23 14:15:00,360.64,361.13,360.55,360.91,41176.0,360.64,361.13,360.55,360.91,41176.0
2023-01-23 14:20:00,360.85,361.0,360.45,360.65,60053.0,360.85,361.0,360.45,360.65,60053.0
2023-01-23 14:25:00,360.55,361.06,360.18,360.83,60344.0,360.55,361.06,360.18,360.83,60344.0
2023-01-23 14:30:00,361.02,361.75,360.79,361.15,106836.0,361.02,361.75,360.79,361.15,106836.0
2023-01-23 14:35:00,361.27,361.32,359.68,360.27,109083.0,361.27,361.32,359.68,360.27,109083.0
2023-01-23 14:40:00,360.27,360.4,359.64,360.28,93117.0,360.27,360.4,359.64,360.28,93117.0
2023-01-23 14:45:00,360.19,360.53,359.08,359.6,96557.0,360.19,360.53,359.08,359.6,96557.0
2023-01-23 14:50:00,359.59,359.96,358.79,359.53,106153.0,359.59,359.96,358.79,359.53,106153.0
2023-01-23 14:55:00,359.66,360.53,359.61,360.43,83615.0,359.66,360.53,359.61,360.43,83615.0
2023-01-23 15:00:00,360.37,360.62,359.3,359.45,63556.0,360.37,360.62,359.3,359.45,63556.0
2023-01-23 15:05:00,359.48,359.55,358.66,359.43,64824.0,359.48,359.55,358.66,359.43,64824.0
2023-01-23 15:10:00,359.38,360.12,358.94,360.03,60619.0,359.38,360.12,358.94,360.03,60619.0
2023-01-23 15:15:00,359.93,360.73,359.7,359.93,59515.0,359.93,360.73,359.7,359.93,59515.0
2023-01-23 15:20:00,359.88,360.42,358.3,358.32,111464.0,359.88,360.42,358.3,358.32,111464.0
2023-01-23 15:25:00,358.3,358.53,357.01,357.21,125240.0,358.3,358.53,357.01,357.21,125240.0
2023-01-23 15:30:00,357.16,357.5,356.87,357.01,94781.0,357.16,357.5,356.87,357.01,94781.0
2023-01-23 15:35:00,357.03,357.64,356.11,357.37,155919.0,357.03,357.64,356.11,357.37,155919.0
2023-01-23 15:40:00,357.31,357.31,355.78,356.25,146854.0,357.31,357.31,355.78,356.25,146854.0
2023-01-23 15:45:00,356.24,356.68,355.76,356.08,114123.0,356.24,356.68,355.76,356.08,114123.0
2023-01-23 15:50:00,356.09,356.88,355.95,356.29,139296.0,356.09,356.88,355.95,356.29,139296.0
2023-01-23 15:55:00,356.32,357.92,356.1,357.41,373872.0,356.32,357.92,356.1,357.41,373872.0
2023-01-24 09:30:00,357.28,358.98,355.14,358.7,226978.0,357.28,358.98,355.14,358.7,226978.0
2023-01-24 09:35:00,358.7,361.39,358.32,360.0,278390.0,358.7,361.39,358.32,360.0,278390.0
2023-01-24 09:40:00,359.97,361.33,357.66,358.63,209088.0,359.97,361.33,357.66,358.63,209088.0
2023-01-24 09:45:00,358.28,359.2,356.93,358.44,135988.0,358.28,359.2,356.93,358.44,135988.0
2023-01-24 09:50:00,358.65,361.48,358.34,361.21,182276.0,358.65,361.48,358.34,361.21,182276.0
2023-01-24 09:55:00,361.17,361.17,357.6,358.21,189463.0,361.17,361.17,357.6,358.21,189463.0
2023-01-24 10:00:00,358.02,359.0,357.75,358.1,153069.0,358.02,359.0,357.75,358.1,153069.0
2023-01-24 10:05:00,358.07,360.28,357.12,359.75,206936.0,358.07,360.28,357.12,359.75,206936.0
2023-01-24 10:10:00,359.66,360.49,358.5,360.36,123175.0,359.66,360.49,358.5,360.36,123175.0
2023-01-24 10:15:00,360.49,361.76,359.7,360.01,119656.0,360.49,361.76,359.7,360.01,119656.0
2023-01-24 10:20:00,359.91,361.0,359.13,359.46,101624.0,359.91,361.0,359.13,359.46,101624.0
2023-01-24 10:25:00,359.56,360.65,359.07,359.5,82671.0,359.56,360.65,359.07,359.5,82671.0
2023-01-24 10:30:00,359.26,359.97,358.5,359.23,63649.0,359.26,359.97,358.5,359.23,63649.0
2023-01-24 10:35:00,359.38,359.38,357.2,357.86,130906.0,359.38,359.38,357.2,357.86,130906.0
2023-01-24 10:40:00,357.75,358.96,357.35,358.72,75129.0,357.75,358.96,357.35,358.72,75129.0
2023-01-24 10:45:00,358.63,360.46,358.37,359.87,86806.0,358.63,360.46,358.37,359.87,86806.0
2023-01-24 10:50:00,359.93,360.99,359.87,360.97,66095.0,359.93,360.99,359.87,360.97,66095.0
2023-01-24 10:55:00,360.99,361.39,360.48,361.3,123831.0,360.99,361.39,360.48,361.3,123831.0
2023-01-24 11:00:00,361.3,362.08,361.16,361.91,154038.0,361.3,362.08,361.16,361.91,154038.0
2023-01-24 11:05:00,361.95,362.5,361.19,362.23,143267.0,361.95,362.5,361.19,362.23,143267.0
2023-01-24 11:10:00,362.16,362.38,361.19,361.63,127375.0,362.16,362.38,361.19,361.63,127375.0
2023-01-24 11:15:00,361.71,362.0,361.18,361.89,61046.0,361.71,362.0,361.18,361.89,61046.0
2023-01-24 11:20:00,361.98,362.69,361.21,362.46,112984.0,361.98,362.69,361.21,362.46,112984.0
2023-01-24 11:25:00,362.48,362.65,361.75,361.84,90218.0,362.48,362.65,361.75,361.84,90218.0
2023-01-24 11:30:00,361.86,362.28,361.0,361.48,97046.0,361.86,362.28,361.0,361.48,97046.0
2023-01-24 11:35:00,361.48,363.21,361.37,362.54,101291.0,361.48,363.21,361.37,362.54,101291.0
2023-01-24 11:40:00,362.63,362.83,361.83,362.61,67998.0,362.63,362.83,361.83,362.61,67998.0
2023-01-24 11:45:00,362.63,363.48,362.51,363.05,109004.0,362.63,363.48,362.51,363.05,109004.0
2023-01-24 11:50:00,363.0,363.77,362.37,362.39,118602.0,363.0,363.77,362.37,362.39,118602.0
2023-01-24 11:55:00,362.37,362.92,362.23,362.76,64207.0,362.37,362.92,362.23,362.76,64207.0
2023-01-24 12:00:00,362.81,362.87,361.68,362.56,84057.0,362.81,362.87,361.68,362.56,84057.0
2023-01-24 12:05:00,362.56,363.23,362.36,362.85,88667.0,362.56,363.23,362.36,362.85,88667.0
2023-01-24 12:10:00,362.81,363.59,362.65,363.47,79192.0,362.81,363.59,362.65,363.47,79192.0
2023-01-24 12:15:00,363.39,363.67,363.0,363.34,70140.0,363.39,363.67,363.0,363.34,70140.0
2023-01-24 12:20:00,363.34,363.45,363.02,363.3,38981.0,363.34,363.45,363.02,363.3,38981.0
2023-01-24 12:25:00,363.34,363.4,362.5,362.79,65715.0,363.34,363.4,362.5,362.79,65715.0
2023-01-24 12:30:00,362.8,362.8,361.85,361.85,68524.0,362.8,362.8,361.85,361.85,68524.0
2023-01-24 12:35:00,362.01,362.01,361.17,361.39,94149.0,362.01,362.01,361.17,361.39,94149.0
2023-01-24 12:40:00,361.4,361.55,360.55,361.25,80145.0,361.4,361.55,360.55,361.25,80145.0
2023-01-24 12:45:00,361.19,361.76,361.0,361.68,72827.0,361.19,361.76,361.0,361.68,72827.0
2023-01-24 12:50:00,361.7,362.41,361.42,362.31,74740.0,361.7,362.41,361.42,362.31,74740.0
2023-01-24 12:55:00,362.26,362.75,361.84,362.35,62094.0,362.26,362.75,361.84,362.35,62094.0
2023-01-24 13:00:00,362.36,362.96,362.01,362.19,76631.0,362.36,362.96,362.01,362.19,76631.0
2023-01-24 13:05:00,362.22,362.9,362.2,362.5,63265.0,362.22,362.9,362.2,362.5,63265.0
2023-01-24 13:10:00,362.5,363.15,362.5,363.08,67167.0,362.5,363.15,362.5,363.08,67167.0
2023-01-24 13:15:00,363.04,363.31,362.7,363.08,51438.0,363.04,363.31,362.7,363.08,51438.0
2023-01-24 13:20:00,363.06,363.22,362.61,363.0,50506.0,363.06,363.22,362.61,363.0,50506.0
2023-01-24 13:25:00,362.97,363.68,362.55,363.63,51515.0,362.97,363.68,362.55,363.63,51515.0
2023-01-24 13:30:00,363.6,364.17,363.14,364.03,106938.0,363.6,364.17,363.14,364.03,106938.0
2023-01-24 13:35:00,364.0,364.48,363.9,364.03,93834.0,364.0,364.48,363.9,364.03,93834.0
2023-01-24 13:40:00,364.03,364.38,363.9,364.28,59491.0,364.03,364.38,363.9,364.28,59491.0
2023-01-24 13:45:00,364.33,364.45,364.11,364.33,74195.0,364.33,364.45,364.11,364.33,74195.0
2023-01-24 13:50:00,364.4,364.8,364.25,364.63,111680.0,364.4,364.8,364.25,364.63,111680.0
2023-01-24 13:55:00,364.65,364.76,364.47,364.58,61289.0,364.65,364.76,364.47,364.58,61289.0
2023-01-24 14:00:00,364.5,364.7,363.74,363.86,102218.0,364.5,364.7,363.74,363.86,102218.0
2023-01-24 14:05:00,364.06,365.25,363.88,365.21,112628.0,364.06,365.25,363.88,365.21,112628.0
2023-01-24 14:10:00,365.15,365.26,364.27,364.39,68204.0,365.15,365.26,364.27,364.39,68204.0
2023-01-24 14:15:00,364.4,364.53,363.87,363.92,73905.0,364.4,364.53,363.87,363.92,73905.0
2023-01-24 14:20:00,363.93,364.37,363.78,363.93,45588.0,363.93,364.37,363.78,363.93,45588.0
2023-01-24 14:25:00,363.92,364.31,363.63,363.95,49618.0,363.92,364.31,363.63,363.95,49618.0
2023-01-24 14:30:00,363.96,364.6,363.84,364.55,52533.0,363.96,364.6,363.84,364.55,52533.0
2023-01-24 14:35:00,364.54,364.6,364.2,364.44,32353.0,364.54,364.6,364.2,364.44,32353.0
2023-01-24 14:40:00,364.35,365.29,364.2,365.2,80132.0,364.35,365.29,364.2,365.2,80132.0
2023-01-24 14:45:00,365.24,365.26,364.4,364.43,62690.0,365.24,365.26,364.4,364.43,62690.0
2023-01-24 14:50:00,364.45,365.65,364.35,365.43,107002.0,364.45,365.65,364.35,365.43,107002.0
2023-01-24 14:55:00,365.38,365.53,365.01,365.14,73338.0,365.38,365.53,365.01,365.14,73338.0
2023-01-24 15:00:00,365.17,365.38,364.85,364.85,87975.0,365.17,365.38,364.85,364.85,87975.0
2023-01-24 15:05:00,364.9,364.9,364.02,364.1,74376.0,364.9,364.9,364.02,364.1,74376.0
2023-01-24 15:10:00,364.25,364.8,364.06,364.3,43124.0,364.25,364.8,364.06,364.3,43124.0
2023-01-24 15:15:00,364.33,364.8,364.21,364.41,39547.0,364.33,364.8,364.21,364.41,39547.0
2023-01-24 15:20:00,364.41,364.49,363.72,364.1,54797.0,364.41,364.49,363.72,364.1,54797.0
2023-01-24 15:25:00,364.09,364.64,363.81,363.86,52017.0,364.09,364.64,363.81,363.86,52017.0
2023-01-24 15:30:00,363.84,364.27,363.2,363.38,89917.0,363.84,364.27,363.2,363.38,89917.0
2023-01-24 15:35:00,363.4,363.73,363.2,363.2,77617.0,363.4,363.73,363.2,363.2,77617.0
2023-01-24 15:40:00,363.2,363.43,362.7,363.19,96251.0,363.2,363.43,362.7,363.19,96251.0
2023-01-24 15:45:00,363.17,363.36,362.51,363.28,130231.0,363.17,363.36,362.51,363.28,130231.0
2023-01-24 15:50:00,363.27,363.77,363.02,363.48,93612.0,363.27,363.77,363.02,363.48,93612.0
2023-01-24 15:55:00,363.52,364.36,363.48,363.91,201011.0,363.52,364.36,363.48,363.91,201011.0
2023-01-25 09:30:00,360.57,363.04,359.72,362.48,266012.0,360.57,363.04,359.72,362.48,266012.0
2023-01-25 09:35:00,362.56,363.2,361.3,361.85,120720.0,362.56,363.2,361.3,361.85,120720.0
2023-01-25 09:40:00,361.86,363.14,361.54,361.77,114192.0,361.86,363.14,361.54,361.77,114192.0
2023-01-25 09:45:00,361.75,362.2,359.87,360.19,112785.0,361.75,362.2,359.87,360.19,112785.0
2023-01-25 09:50:00,360.18,361.04,359.45,360.38,161447.0,360.18,361.04,359.45,360.38,161447.0
2023-01-25 09:55:00,360.3,360.71,358.5,359.13,138541.0,360.3,360.71,358.5,359.13,138541.0
2023-01-25 10:00:00,359.07,360.25,358.54,359.69,104360.0,359.07,360.25,358.54,359.69,104360.0
2023-01-25 10:05:00,359.67,361.97,359.55,361.45,138668.0,359.67,361.97,359.55,361.45,138668.0
2023-01-25 10:10:00,361.65,361.75,359.04,359.38,101854.0,361.65,361.75,359.04,359.38,101854.0
2023-01-25 10:15:00,359.38,361.52,359.2,361.12,101735.0,359.38,361.52,359.2,361.12,101735.0
2023-01-25 10:20:00,361.13,361.68,360.45,360.92,108758.0,361.13,361.68,360.45,360.92,108758.0
2023-01-25 10:25:00,360.93,361.17,360.48,360.96,68073.0,360.93,361.17,360.48,360.96,68073.0
2023-01-25 10:30:00,360.98,362.41,360.28,360.82,101382.0,360.98,362.41,360.28,360.82,101382.0
2023-01-25 10:35:00,360.82,361.1,360.21,360.73,64529.0,360.82,361.1,360.21,360.73,64529.0
2023-01-25 10:40:00,360.63,361.1,360.39,360.83,49944.0,360.63,361.1,360.39,360.83,49944.0
2023-01-25 10:45:00,360.66,362.25,360.66,361.96,77087.0,360.66,362.25,360.66,361.96,77087.0
2023-01-25 10:50:00,361.95,362.74,361.37,362.08,54583.0,361.95,362.74,361.37,362.08,54583.0
2023-01-25 10:55:00,362.05,363.09,361.99,362.69,72298.0,362.05,363.09,361.99,362.69,72298.0
2023-01-25 11:00:00,362.65,362.77,362.18,362.75,69604.0,362.65,362.77,362.18,362.75,69604.0
2023-01-25 11:05:00,362.73,362.78,361.68,361.71,62717.0,362.73,362.78,361.68,361.71,62717.0
2023-01-25 11:10:00,361.69,362.55,361.56,362.5,52241.0,361.69,362.55,361.56,362.5,52241.0
2023-01-25 11:15:00,362.36,362.77,361.76,362.51,39957.0,362.36,362.77,361.76,362.51,39957.0
2023-01-25 11:20:00,362.5,362.6,361.73,362.09,39995.0,362.5,362.6,361.73,362.09,39995.0
2023-01-25 11:25:00,362.11,362.53,361.6,362.15,32568.0,362.11,362.53,361.6,362.15,32568.0
2023-01-25 11:30:00,362.4,362.4,361.56,362.22,35710.0,362.4,362.4,361.56,362.22,35710.0
2023-01-25 11:35:00,362.22,362.6,361.9,362.26,78029.0,362.22,362.6,361.9,362.26,78029.0
2023-01-25 11:40:00,362.25,362.25,361.66,362.13,26177.0,362.25,362.25,361.66,362.13,26177.0
2023-01-25 11:45:00,362.24,362.25,361.67,361.96,19566.0,362.24,362.25,361.67,361.96,19566.0
2023-01-25 11:50:00,361.95,363.35,361.86,362.82,80172.0,361.95,363.35,361.86,362.82,80172.0
2023-01-25 11:55:00,362.88,363.18,361.83,362.0,52830.0,362.88,363.18,361.83,362.0,52830.0
2023-01-25 12:00:00,362.01,362.18,361.68,361.9,69167.0,362.01,362.18,361.68,361.9,69167.0
2023-01-25 12:05:00,361.96,362.34,361.8,362.0,22925.0,361.96,362.34,361.8,362.0,22925.0
2023-01-25 12:10:00,362.12,362.36,361.35,361.55,27693.0,362.12,362.36,361.35,361.55,27693.0
2023-01-25 12:15:00,361.56,362.0,361.34,361.96,24354.0,361.56,362.0,361.34,361.96,24354.0
2023-01-25 12:20:00,362.0,362.08,361.64,361.87,16685.0,362.0,362.08,361.64,361.87,16685.0
2023-01-25 12:25:00,361.88,362.1,361.65,361.88,21670.0,361.88,362.1,361.65,361.88,21670.0
2023-01-25 12:30:00,361.9,362.5,361.87,361.87,19645.0,361.9,362.5,361.87,361.87,19645.0
2023-01-25 12:35:00,361.85,362.4,361.84,362.17,14434.0,361.85,362.4,361.84,362.17,14434.0
2023-01-25 12:40:00,362.22,362.46,362.2,362.26,11966.0,362.22,362.46,362.2,362.26,11966.0
2023-01-25 12:45:00,362.18,362.46,361.9,362.14,25762.0,362.18,362.46,361.9,362.14,25762.0
2023-01-25 12:50:00,362.08,362.42,361.81,361.81,22835.0,362.08,362.42,361.81,361.81,22835.0
2023-01-25 12:55:00,361.94,362.42,361.75,362.3,16859.0,361.94,362.42,361.75,362.3,16859.0
2023-01-25 13:00:00,362.36,362.83,362.0,362.14,36128.0,362.36,362.83,362.0,362.14,36128.0
2023-01-25 13:05:00,362.1,363.01,362.08,362.7,31638.0,362.1,363.01,362.08,362.7,31638.0
2023-01-25 13:10:00,362.83,363.27,362.62,362.66,38569.0,362.83,363.27,362.62,362.66,38569.0
2023-01-25 13:15:00,362.81,363.01,362.68,362.77,9107.0,362.81,363.01,362.68,362.77,9107.0
2023-01-25 13:20:00,362.85,363.0,362.67,362.67,26487.0,362.85,363.0,362.67,362.67,26487.0
2023-01-25 13:25:00,362.67,362.89,362.23,362.44,29107.0,362.67,362.89,362.23,362.44,29107.0
2023-01-25 13:30:00,362.53,362.65,361.91,362.17,33427.0,362.53,362.65,361.91,362.17,33427.0
2023-01-25 13:35:00,362.07,362.64,362.07,362.36,20611.0,362.07,362.64,362.07,362.36,20611.0
2023-01-25 13:40:00,362.4,362.52,362.09,362.1,12210.0,362.4,362.52,362.09,362.1,12210.0
2023-01-25 13:45:00,362.2,362.6,362.2,362.46,15715.0,362.2,362.6,362.2,362.46,15715.0
2023-01-25 13:50:00,362.53,362.8,362.45,362.55,17288.0,362.53,362.8,362.45,362.55,17288.0
2023-01-25 13:55:00,362.49,362.61,362.13,362.44,12690.0,362.49,362.61,362.13,362.44,12690.0
2023-01-25 14:00:00,362.54,362.72,362.34,362.61,16526.0,362.54,362.72,362.34,362.61,16526.0
2023-01-25 14:05:00,362.6,362.8,362.44,362.6,15833.0,362.6,362.8,362.44,362.6,15833.0
2023-01-25 14:10:00,362.71,363.32,362.64,362.91,38634.0,362.71,363.32,362.64,362.91,38634.0
2023-01-25 14:15:00,362.94,363.79,362.94,363.41,51882.0,362.94,363.79,362.94,363.41,51882.0
2023-01-25 14:20:00,363.41,364.44,363.2,364.36,67993.0,363.41,364.44,363.2,364.36,67993.0
2023-01-25 14:25:00,364.4,364.89,363.94,364.68,57462.0,364.4,364.89,363.94,364.68,57462.0
2023-01-25 14:30:00,364.65,365.6,364.47,364.48,117469.0,364.65,365.6,364.47,364.48,117469.0
2023-01-25 14:35:00,364.51,364.89,364.26,364.86,40017.0,364.51,364.89,364.26,364.86,40017.0
2023-01-25 14:40:00,364.82,365.82,364.75,365.8,50053.0,364.82,365.82,364.75,365.8,50053.0
2023-01-25 14:45:00,365.68,365.83,365.25,365.65,51176.0,365.68,365.83,365.25,365.65,51176.0
2023-01-25 14:50:00,365.62,366.49,365.62,366.22,70115.0,365.62,366.49,365.62,366.22,70115.0
2023-01-25 14:55:00,366.22,367.68,366.18,367.38,142175.0,366.22,367.68,366.18,367.38,142175.0
2023-01-25 15:00:00,367.3,368.6,367.3,368.37,135659.0,367.3,368.6,367.3,368.37,135659.0
2023-01-25 15:05:00,368.32,368.9,368.23,368.69,90604.0,368.32,368.9,368.23,368.69,90604.0
2023-01-25 15:10:00,368.68,368.7,367.53,367.91,87544.0,368.68,368.7,367.53,367.91,87544.0
2023-01-25 15:15:00,367.87,367.96,366.96,367.03,58486.0,367.87,367.96,366.96,367.03,58486.0
2023-01-25 15:20:00,366.99,367.15,366.56,366.69,54500.0,366.99,367.15,366.56,366.69,54500.0
2023-01-25 15:25:00,366.68,367.3,366.45,367.08,51827.0,366.68,367.3,366.45,367.08,51827.0
2023-01-25 15:30:00,367.09,367.8,367.03,367.46,71708.0,367.09,367.8,367.03,367.46,71708.0
2023-01-25 15:35:00,367.41,367.81,366.84,367.52,61010.0,367.41,367.81,366.84,367.52,61010.0
2023-01-25 15:40:00,367.51,367.69,366.84,367.03,55281.0,367.51,367.69,366.84,367.03,55281.0
2023-01-25 15:45:00,366.96,367.67,366.93,367.44,59774.0,366.96,367.67,366.93,367.44,59774.0
2023-01-25 15:50:00,367.26,367.74,366.86,367.59,117172.0,367.26,367.74,366.86,367.59,117172.0
2023-01-25 15:55:00,367.58,368.81,367.58,367.97,237713.0,367.58,368.81,367.58,367.97,237713.0
2023-01-26 09:30:00,368.51,369.0,365.01,366.64,343016.0,368.51,369.0,365.01,366.64,343016.0
2023-01-26 09:35:00,366.66,369.02,365.5,366.43,145806.0,366.66,369.02,365.5,366.43,145806.0
2023-01-26 09:40:00,366.71,367.32,364.78,365.13,160148.0,366.71,367.32,364.78,365.13,160148.0
2023-01-26 09:45:00,365.25,366.48,363.85,364.14,132280.0,365.25,366.48,363.85,364.14,132280.0
2023-01-26 09:50:00,364.11,365.97,363.95,364.64,159844.0,364.11,365.97,363.95,364.64,159844.0
2023-01-26 09:55:00,364.77,366.91,364.11,366.27,150831.0,364.77,366.91,364.11,366.27,150831.0
2023-01-26 10:00:00,366.44,366.66,365.12,366.17,68780.0,366.44,366.66,365.12,366.17,68780.0
2023-01-26 10:05:00,366.21,366.41,364.1,364.59,112584.0,366.21,366.41,364.1,364.59,112584.0
2023-01-26 10:10:00,364.66,365.83,364.16,365.6,69280.0,364.66,365.83,364.16,365.6,69280.0
2023-01-26 10:15:00,365.69,366.8,365.67,366.71,84841.0,365.69,366.8,365.67,366.71,84841.0
2023-01-26 10:20:00,366.69,368.64,366.36,367.73,130397.0,366.69,368.64,366.36,367.73,130397.0
2023-01-26 10:25:00,367.75,368.22,366.86,367.24,63375.0,367.75,368.22,366.86,367.24,63375.0
2023-01-26 10:30:00,367.26,367.65,366.67,367.35,41596.0,367.26,367.65,366.67,367.35,41596.0
2023-01-26 10:35:00,367.36,367.53,365.54,365.68,78418.0,367.36,367.53,365.54,365.68,78418.0
2023-01-26 10:40:00,365.68,366.5,365.14,365.14,41178.0,365.68,366.5,365.14,365.14,41178.0
2023-01-26 10:45:00,365.13,365.8,364.94,365.7,45211.0,365.13,365.8,364.94,365.7,45211.0
2023-01-26 10:50:00,365.6,365.95,364.07,364.12,56474.0,365.6,365.95,364.07,364.12,56474.0
2023-01-26 10:55:00,364.09,364.12,363.23,363.71,102128.0,364.09,364.12,363.23,363.71,102128.0
2023-01-26 11:00:00,363.87,364.45,363.43,363.93,44833.0,363.87,364.45,363.43,363.93,44833.0
2023-01-26 11:05:00,363.93,364.34,362.45,362.86,60572.0,363.93,364.34,362.45,362.86,60572.0
2023-01-26 11:10:00,362.88,363.96,362.75,363.91,69409.0,362.88,363.96,362.75,363.91,69409.0
2023-01-26 11:15:00,363.91,364.22,363.17,363.75,34893.0,363.91,364.22,363.17,363.75,34893.0
2023-01-26 11:20:00,363.6,363.74,362.2,362.22,62141.0,363.6,363.74,362.2,362.22,62141.0
2023-01-26 11:25:00,362.19,363.09,361.7,362.87,69371.0,362.19,363.09,361.7,362.87,69371.0
2023-01-26 11:30:00,362.92,363.81,362.82,363.21,61001.0,362.92,363.81,362.82,363.21,61001.0
2023-01-26 11:35:00,363.22,363.37,363.0,363.32,36244.0,363.22,363.37,363.0,363.32,36244.0
2023-01-26 11:40:00,363.34,363.91,362.61,363.62,67144.0,363.34,363.91,362.61,363.62,67144.0
2023-01-26 11:45:00,363.65,363.65,362.82,362.88,20162.0,363.65,363.65,362.82,362.88,20162.0
2023-01-26 11:50:00,362.83,362.91,362.34,362.63,31737.0,362.83,362.91,362.34,362.63,31737.0
2023-01-26 11:55:00,362.49,362.5,361.85,362.41,37699.0,362.49,362.5,361.85,362.41,37699.0
2023-01-26 12:00:00,362.41,363.38,362.22,363.22,41389.0,362.41,363.38,362.22,363.22,41389.0
2023-01-26 12:05:00,363.08,364.12,363.08,364.12,38065.0,363.08,364.12,363.08,364.12,38065.0
2023-01-26 12:10:00,364.14,364.85,363.9,364.0,47029.0,364.14,364.85,363.9,364.0,47029.0
2023-01-26 12:15:00,364.03,364.04,363.42,363.7,21500.0,364.03,364.04,363.42,363.7,21500.0
2023-01-26 12:20:00,363.85,364.19,363.6,364.11,27775.0,363.85,364.19,363.6,364.11,27775.0
2023-01-26 12:25:00,364.16,364.55,363.89,364.05,33244.0,364.16,364.55,363.89,364.05,33244.0
2023-01-26 12:30:00,364.0,364.25,363.69,364.0,14001.0,364.0,364.25,363.69,364.0,14001.0
2023-01-26 12:35:00,363.96,364.46,363.96,364.14,14109.0,363.96,364.46,363.96,364.14,14109.0
2023-01-26 12:40:00,364.13,364.68,363.75,363.83,19811.0,364.13,364.68,363.75,363.83,19811.0
2023-01-26 12:45:00,363.8,364.03,363.2,363.38,17325.0,363.8,364.03,363.2,363.38,17325.0
2023-01-26 12:50:00,363.45,364.42,363.45,364.15,31080.0,363.45,364.42,363.45,364.15,31080.0
2023-01-26 12:55:00,364.19,364.31,363.05,363.16,28711.0,364.19,364.31,363.05,363.16,28711.0
2023-01-26 13:00:00,363.08,363.46,362.83,363.0,28565.0,363.08,363.46,362.83,363.0,28565.0
2023-01-26 13:05:00,362.97,362.98,362.04,362.19,33772.0,362.97,362.98,362.04,362.19,33772.0
2023-01-26 13:10:00,362.19,363.24,362.18,363.03,37942.0,362.19,363.24,362.18,363.03,37942.0
2023-01-26 13:15:00,363.08,363.24,362.46,362.5,27605.0,363.08,363.24,362.46,362.5,27605.0
2023-01-26 13:20:00,362.48,363.41,362.48,363.17,15651.0,362.48,363.41,362.48,363.17,15651.0
2023-01-26 13:25:00,363.33,363.72,363.16,363.27,18562.0,363.33,363.72,363.16,363.27,18562.0
2023-01-26 13:30:00,363.35,363.88,363.25,363.71,19052.0,363.35,363.88,363.25,363.71,19052.0
2023-01-26 13:35:00,363.66,364.75,363.65,364.68,43215.0,363.66,364.75,363.65,364.68,43215.0
2023-01-26 13:40:00,364.68,365.19,364.36,364.41,45883.0,364.68,365.19,364.36,364.41,45883.0
2023-01-26 13:45:00,364.45,365.8,364.35,365.78,57071.0,364.45,365.8,364.35,365.78,57071.0
2023-01-26 13:50:00,365.71,366.61,365.5,366.06,123340.0,365.71,366.61,365.5,366.06,123340.0
2023-01-26 13:55:00,365.89,366.16,365.66,365.85,33994.0,365.89,366.16,365.66,365.85,33994.0
2023-01-26 14:00:00,365.93,366.04,365.36,365.9,33298.0,365.93,366.04,365.36,365.9,33298.0
2023-01-26 14:05:00,365.79,366.37,365.78,366.14,19851.0,365.79,366.37,365.78,366.14,19851.0
2023-01-26 14:10:00,366.05,366.22,365.75,365.83,14694.0,366.05,366.22,365.75,365.83,14694.0
2023-01-26 14:15:00,365.88,365.88,364.86,365.07,60103.0,365.88,365.88,364.86,365.07,60103.0
2023-01-26 14:20:00,365.02,366.13,364.65,366.05,43959.0,365.02,366.13,364.65,366.05,43959.0
2023-01-26 14:25:00,366.08,366.27,365.33,365.73,29805.0,366.08,366.27,365.33,365.73,29805.0
2023-01-26 14:30:00,365.77,366.11,365.71,365.74,22660.0,365.77,366.11,365.71,365.74,22660.0
2023-01-26 14:35:00,365.69,366.16,365.36,365.5,22103.0,365.69,366.16,365.36,365.5,22103.0
2023-01-26 14:40:00,365.5,366.17,365.5,365.69,24554.0,365.5,366.17,365.5,365.69,24554.0
2023-01-26 14:45:00,365.62,366.13,365.5,365.5,33808.0,365.62,366.13,365.5,365.5,33808.0
2023-01-26 14:50:00,365.59,365.59,365.08,365.13,17974.0,365.59,365.59,365.08,365.13,17974.0
2023-01-26 14:55:00,365.08,365.86,365.0,365.83,40686.0,365.08,365.86,365.0,365.83,40686.0
2023-01-26 15:00:00,365.66,365.71,365.17,365.23,16502.0,365.66,365.71,365.17,365.23,16502.0
2023-01-26 15:05:00,365.19,365.23,364.5,365.0,30784.0,365.19,365.23,364.5,365.0,30784.0
2023-01-26 15:10:00,364.99,365.57,364.76,365.57,38461.0,364.99,365.57,364.76,365.57,38461.0
2023-01-26 15:15:00,365.51,366.15,365.51,366.03,51640.0,365.51,366.15,365.51,366.03,51640.0
2023-01-26 15:20:00,366.01,366.11,365.57,365.95,27958.0,366.01,366.11,365.57,365.95,27958.0
2023-01-26 15:25:00,366.01,366.16,365.55,365.55,18146.0,366.01,366.16,365.55,365.55,18146.0
2023-01-26 15:30:00,365.53,365.94,365.4,365.53,50127.0,365.53,365.94,365.4,365.53,50127.0
2023-01-26 15:35:00,365.54,365.74,365.26,365.46,44362.0,365.54,365.74,365.26,365.46,44362.0
2023-01-26 15:40:00,365.44,365.62,365.04,365.17,40570.0,365.44,365.62,365.04,365.17,40570.0
2023-01-26 15:45:00,365.14,365.31,364.73,365.01,48462.0,365.14,365.31,364.73,365.01,48462.0
2023-01-26 15:50:00,365.04,365.37,364.73,364.73,79973.0,365.04,365.37,364.73,364.73,79973.0
2023-01-26 15:55:00,364.79,365.18,364.56,364.77,206518.0,364.79,365.18,364.56,364.77,206518.0
2023-01-27 09:30:00,363.18,364.96,362.18,364.88,136817.0,363.18,364.96,362.18,364.88,136817.0
2023-01-27 09:35:00,364.72,364.91,363.15,364.56,87183.0,364.72,364.91,363.15,364.56,87183.0
2023-01-27 09:40:00,364.74,364.95,363.52,363.59,83493.0,364.74,364.95,363.52,363.59,83493.0
2023-01-27 09:45:00,363.76,365.26,363.7,365.2,92046.0,363.76,365.26,363.7,365.2,92046.0
2023-01-27 09:50:00,365.27,365.92,363.54,363.7,113342.0,365.27,365.92,363.54,363.7,113342.0
2023-01-27 09:55:00,363.73,364.4,362.74,363.02,121157.0,363.73,364.4,362.74,363.02,121157.0
2023-01-27 10:00:00,363.12,363.5,362.29,363.16,107073.0,363.12,363.5,362.29,363.16,107073.0
2023-01-27 10:05:00,363.1,363.36,362.66,362.9,78501.0,363.1,363.36,362.66,362.9,78501.0
2023-01-27 10:10:00,362.94,364.6,362.94,364.28,106531.0,362.94,364.6,362.94,364.28,106531.0
2023-01-27 10:15:00,364.3,364.44,363.87,364.2,37339.0,364.3,364.44,363.87,364.2,37339.0
2023-01-27 10:20:00,364.19,364.31,362.54,362.69,96486.0,364.19,364.31,362.54,362.69,96486.0
2023-01-27 10:25:00,362.6,363.49,362.12,363.4,91026.0,362.6,363.49,362.12,363.4,91026.0
2023-01-27 10:30:00,363.36,363.46,362.39,362.42,73272.0,363.36,363.46,362.39,362.42,73272.0
2023-01-27 10:35:00,362.37,363.12,362.27,363.06,52134.0,362.37,363.12,362.27,363.06,52134.0
2023-01-27 10:40:00,363.01,363.91,362.96,363.8,47538.0,363.01,363.91,362.96,363.8,47538.0
2023-01-27 10:45:00,363.7,363.73,362.55,362.95,31834.0,363.7,363.73,362.55,362.95,31834.0
2023-01-27 10:50:00,362.91,363.3,362.68,363.04,36819.0,362.91,363.3,362.68,363.04,36819.0
2023-01-27 10:55:00,362.96,363.31,362.06,363.0,91758.0,362.96,363.31,362.06,363.0,91758.0
2023-01-27 11:00:00,362.77,363.17,362.5,362.81,27631.0,362.77,363.17,362.5,362.81,27631.0
2023-01-27 11:05:00,362.76,362.99,361.85,362.26,73587.0,362.76,362.99,361.85,362.26,73587.0
2023-01-27 11:10:00,362.3,362.82,361.94,361.94,49158.0,362.3,362.82,361.94,361.94,49158.0
2023-01-27 11:15:00,361.95,362.77,361.93,362.67,55406.0,361.95,362.77,361.93,362.67,55406.0
2023-01-27 11:20:00,362.73,363.92,362.73,363.92,46314.0,362.73,363.92,362.73,363.92,46314.0
2023-01-27 11:25:00,363.95,364.12,363.45,363.81,58103.0,363.95,364.12,363.45,363.81,58103.0
2023-01-27 11:30:00,363.8,364.43,363.65,364.25,49518.0,363.8,364.43,363.65,364.25,49518.0
2023-01-27 11:35:00,364.29,364.7,363.93,364.1,39847.0,364.29,364.7,363.93,364.1,39847.0
2023-01-27 11:40:00,364.15,364.44,363.86,363.95,33573.0,364.15,364.44,363.86,363.95,33573.0
2023-01-27 11:45:00,363.9,363.97,363.46,363.67,39006.0,363.9,363.97,363.46,363.67,39006.0
2023-01-27 11:50:00,363.57,364.1,363.51,363.75,42222.0,363.57,364.1,363.51,363.75,42222.0
2023-01-27 11:55:00,363.82,364.1,363.29,363.41,44605.0,363.82,364.1,363.29,363.41,44605.0
2023-01-27 12:00:00,363.39,363.48,362.82,362.85,49038.0,363.39,363.48,362.82,362.85,49038.0
2023-01-27 12:05:00,362.92,363.25,362.55,363.0,46488.0,362.92,363.25,362.55,363.0,46488.0
2023-01-27 12:10:00,363.02,363.42,362.95,363.26,37550.0,363.02,363.42,362.95,363.26,37550.0
2023-01-27 12:15:00,363.28,363.34,362.29,362.55,32889.0,363.28,363.34,362.29,362.55,32889.0
2023-01-27 12:20:00,362.48,362.72,362.17,362.2,49117.0,362.48,362.72,362.17,362.2,49117.0
2023-01-27 12:25:00,362.24,362.35,361.78,361.93,29947.0,362.24,362.35,361.78,361.93,29947.0
2023-01-27 12:30:00,361.86,362.1,361.72,361.94,50226.0,361.86,362.1,361.72,361.94,50226.0
2023-01-27 12:35:00,361.88,362.63,361.85,362.59,45357.0,361.88,362.63,361.85,362.59,45357.0
2023-01-27 12:40:00,362.67,362.92,362.1,362.1,28263.0,362.67,362.92,362.1,362.1,28263.0
2023-01-27 12:45:00,362.14,362.61,362.0,362.6,26823.0,362.14,362.61,362.0,362.6,26823.0
2023-01-27 12:50:00,362.56,363.29,362.5,363.28,43422.0,362.56,363.29,362.5,363.28,43422.0
2023-01-27 12:55:00,363.3,363.5,362.95,363.27,19328.0,363.3,363.5,362.95,363.27,19328.0
2023-01-27 13:00:00,363.29,363.35,362.61,362.96,16995.0,363.29,363.35,362.61,362.96,16995.0
2023-01-27 13:05:00,362.99,363.07,362.75,363.06,8879.0,362.99,363.07,362.75,363.06,8879.0
2023-01-27 13:10:00,363.01,363.1,362.25,362.33,14350.0,363.01,363.1,362.25,362.33,14350.0
2023-01-27 13:15:00,362.36,362.51,361.89,362.5,37318.0,362.36,362.51,361.89,362.5,37318.0
2023-01-27 13:20:00,362.48,362.7,362.26,362.46,16933.0,362.48,362.7,362.26,362.46,16933.0
2023-01-27 13:25:00,362.44,362.56,362.37,362.53,14056.0,362.44,362.56,362.37,362.53,14056.0
2023-01-27 13:30:00,362.59,363.19,362.58,363.07,23854.0,362.59,363.19,362.58,363.07,23854.0
2023-01-27 13:35:00,362.98,363.5,362.98,363.38,21121.0,362.98,363.5,362.98,363.38,21121.0
2023-01-27 13:40:00,363.39,363.54,362.93,363.52,29898.0,363.39,363.54,362.93,363.52,29898.0
2023-01-27 13:45:00,363.48,363.83,363.48,363.6,27323.0,363.48,363.83,363.48,363.6,27323.0
2023-01-27 13:50:00,363.53,363.54,363.18,363.54,22076.0,363.53,363.54,363.18,363.54,22076.0
2023-01-27 13:55:00,363.56,363.63,363.18,363.42,13813.0,363.56,363.63,363.18,363.42,13813.0
2023-01-27 14:00:00,363.41,363.62,362.63,362.68,25509.0,363.41,363.62,362.63,362.68,25509.0
2023-01-27 14:05:00,362.64,362.73,362.02,362.36,35928.0,362.64,362.73,362.02,362.36,35928.0
2023-01-27 14:10:00,362.28,362.52,361.9,361.98,49233.0,362.28,362.52,361.9,361.98,49233.0
2023-01-27 14:15:00,361.97,362.17,361.9,361.94,30814.0,361.97,362.17,361.9,361.94,30814.0
2023-01-27 14:20:00,361.9,361.93,361.16,361.7,57602.0,361.9,361.93,361.16,361.7,57602.0
2023-01-27 14:25:00,361.7,361.73,361.12,361.49,36432.0,361.7,361.73,361.12,361.49,36432.0
2023-01-27 14:30:00,361.55,361.87,361.34,361.85,34441.0,361.55,361.87,361.34,361.85,34441.0
2023-01-27 14:35:00,361.84,362.56,361.84,362.45,48456.0,361.84,362.56,361.84,362.45,48456.0
2023-01-27 14:40:00,362.43,362.7,362.24,362.25,23860.0,362.43,362.7,362.24,362.25,23860.0
2023-01-27 14:45:00,362.27,363.15,362.22,363.08,30632.0,362.27,363.15,362.22,363.08,30632.0
2023-01-27 14:50:00,363.07,363.32,362.95,363.29,34584.0,363.07,363.32,362.95,363.29,34584.0
2023-01-27 14:55:00,363.29,363.42,362.58,362.65,49077.0,363.29,363.42,362.58,362.65,49077.0
2023-01-27 15:00:00,362.67,362.8,362.26,362.75,36772.0,362.67,362.8,362.26,362.75,36772.0
2023-01-27 15:05:00,362.73,363.38,362.69,363.35,33898.0,362.73,363.38,362.69,363.35,33898.0
2023-01-27 15:10:00,363.4,363.54,362.56,362.61,49473.0,363.4,363.54,362.56,362.61,49473.0
2023-01-27 15:15:00,362.64,362.76,362.26,362.67,45780.0,362.64,362.76,362.26,362.67,45780.0
2023-01-27 15:20:00,362.69,363.19,362.14,362.99,54955.0,362.69,363.19,362.14,362.99,54955.0
2023-01-27 15:25:00,363.06,363.08,362.5,362.84,29708.0,363.06,363.08,362.5,362.84,29708.0
2023-01-27 15:30:00,362.84,363.0,362.25,362.47,48076.0,362.84,363.0,362.25,362.47,48076.0
2023-01-27 15:35:00,362.44,363.13,362.37,362.87,47260.0,362.44,363.13,362.37,362.87,47260.0
2023-01-27 15:40:00,362.88,363.22,362.45,362.59,100411.0,362.88,363.22,362.45,362.59,100411.0
2023-01-27 15:45:00,362.59,362.62,361.68,361.86,74997.0,362.59,362.62,361.68,361.86,74997.0
2023-01-27 15:50:00,361.88,361.92,360.65,361.28,128391.0,361.88,361.92,360.65,361.28,128391.0
2023-01-27 15:55:00,361.24,361.49,360.59,360.77,271982.0,361.24,361.49,360.59,360.77,271982.0
2023-01-30 09:30:00,358.44,359.71,357.25,357.62,159948.0,358.44,359.71,357.25,357.62,159948.0
2023-01-30 09:35:00,357.98,358.84,356.76,358.45,97959.0,357.98,358.84,356.76,358.45,97959.0
2023-01-30 09:40:00,358.6,358.92,357.52,358.08,56375.0,358.6,358.92,357.52,358.08,56375.0
2023-01-30 09:45:00,358.08,360.66,358.08,360.58,80255.0,358.08,360.66,358.08,360.58,80255.0
2023-01-30 09:50:00,360.6,360.95,358.99,359.33,62474.0,360.6,360.95,358.99,359.33,62474.0
2023-01-30 09:55:00,359.08,359.75,358.81,359.24,56211.0,359.08,359.75,358.81,359.24,56211.0
2023-01-30 10:00:00,359.42,360.11,359.11,359.48,33285.0,359.42,360.11,359.11,359.48,33285.0
2023-01-30 10:05:00,359.55,359.93,358.05,359.05,55910.0,359.55,359.93,358.05,359.05,55910.0
2023-01-30 10:10:00,359.13,359.88,358.98,359.44,45657.0,359.13,359.88,358.98,359.44,45657.0
2023-01-30 10:15:00,359.58,359.72,357.54,357.82,117631.0,359.58,359.72,357.54,357.82,117631.0
2023-01-30 10:20:00,357.81,358.33,355.03,355.45,95596.0,357.81,358.33,355.03,355.45,95596.0
2023-01-30 10:25:00,355.4,355.81,354.52,355.56,71510.0,355.4,355.81,354.52,355.56,71510.0
2023-01-30 10:30:00,355.5,355.87,355.04,355.54,54317.0,355.5,355.87,355.04,355.54,54317.0
2023-01-30 10:35:00,355.53,355.79,353.8,354.05,87323.0,355.53,355.79,353.8,354.05,87323.0
2023-01-30 10:40:00,354.09,354.34,353.28,354.34,60152.0,354.09,354.34,353.28,354.34,60152.0
2023-01-30 10:45:00,354.16,355.05,353.7,354.95,61783.0,354.16,355.05,353.7,354.95,61783.0
2023-01-30 10:50:00,354.82,355.95,354.55,355.87,62698.0,354.82,355.95,354.55,355.87,62698.0
2023-01-30 10:55:00,355.84,357.3,355.58,357.22,55648.0,355.84,357.3,355.58,357.22,55648.0
2023-01-30 11:00:00,357.18,357.4,356.0,356.31,59830.0,357.18,357.4,356.0,356.31,59830.0
2023-01-30 11:05:00,356.23,356.76,356.17,356.69,31032.0,356.23,356.76,356.17,356.69,31032.0
2023-01-30 11:10:00,356.63,357.62,356.56,356.89,34523.0,356.63,357.62,356.56,356.89,34523.0
2023-01-30 11:15:00,356.84,357.53,356.45,357.02,40814.0,356.84,357.53,356.45,357.02,40814.0
2023-01-30 11:20:00,357.03,357.45,356.63,357.01,23671.0,357.03,357.45,356.63,357.01,23671.0
2023-01-30 11:25:00,357.01,357.17,356.09,356.66,26058.0,357.01,357.17,356.09,356.66,26058.0
2023-01-30 11:30:00,356.65,357.2,356.6,357.12,32765.0,356.65,357.2,356.6,357.12,32765.0
2023-01-30 11:35:00,357.12,357.28,356.44,356.45,17401.0,357.12,357.28,356.44,356.45,17401.0
2023-01-30 11:40:00,356.46,356.75,356.21,356.28,18309.0,356.46,356.75,356.21,356.28,18309.0
2023-01-30 11:45:00,356.21,356.79,355.81,356.23,23184.0,356.21,356.79,355.81,356.23,23184.0
2023-01-30 11:50:00,356.2,356.6,355.36,355.46,26824.0,356.2,356.6,355.36,355.46,26824.0
2023-01-30 11:55:00,355.34,357.15,355.04,356.8,51847.0,355.34,357.15,355.04,356.8,51847.0
2023-01-30 12:00:00,356.71,357.23,356.51,356.79,16359.0,356.71,357.23,356.51,356.79,16359.0
2023-01-30 12:05:00,356.97,357.86,356.97,357.22,26862.0,356.97,357.86,356.97,357.22,26862.0
2023-01-30 12:10:00,357.14,358.0,356.88,358.0,36834.0,357.14,358.0,356.88,358.0,36834.0
2023-01-30 12:15:00,357.93,358.0,356.42,356.61,19713.0,357.93,358.0,356.42,356.61,19713.0
2023-01-30 12:20:00,356.61,357.2,356.46,357.2,18531.0,356.61,357.2,356.46,357.2,18531.0
2023-01-30 12:25:00,357.2,357.25,356.18,356.71,20688.0,357.2,357.25,356.18,356.71,20688.0
2023-01-30 12:30:00,356.68,356.96,356.2,356.5,10417.0,356.68,356.96,356.2,356.5,10417.0
2023-01-30 12:35:00,356.48,356.82,356.33,356.37,12487.0,356.48,356.82,356.33,356.37,12487.0
2023-01-30 12:40:00,356.47,356.86,356.35,356.36,8312.0,356.47,356.86,356.35,356.36,8312.0
2023-01-30 12:45:00,356.44,356.5,355.88,356.06,15222.0,356.44,356.5,355.88,356.06,15222.0
2023-01-30 12:50:00,356.0,356.55,355.38,356.16,37180.0,356.0,356.55,355.38,356.16,37180.0
2023-01-30 12:55:00,356.06,356.5,356.05,356.38,8858.0,356.06,356.5,356.05,356.38,8858.0
2023-01-30 13:00:00,356.26,356.28,355.7,356.14,9967.0,356.26,356.28,355.7,356.14,9967.0
2023-01-30 13:05:00,356.17,356.44,355.97,356.16,10054.0,356.17,356.44,355.97,356.16,10054.0
2023-01-30 13:10:00,356.16,356.39,356.02,356.19,12864.0,356.16,356.39,356.02,356.19,12864.0
2023-01-30 13:15:00,356.2,357.46,356.13,357.12,21831.0,356.2,357.46,356.13,357.12,21831.0
2023-01-30 13:20:00,357.09,357.28,356.52,356.69,16032.0,357.09,357.28,356.52,356.69,16032.0
2023-01-30 13:25:00,356.64,356.79,356.09,356.31,9251.0,356.64,356.79,356.09,356.31,9251.0
2023-01-30 13:30:00,356.2,356.2,355.64,355.96,17945.0,356.2,356.2,355.64,355.96,17945.0
2023-01-30 13:35:00,355.87,355.92,355.39,355.41,18201.0,355.87,355.92,355.39,355.41,18201.0
2023-01-30 13:40:00,355.44,355.44,354.83,355.26,37456.0,355.44,355.44,354.83,355.26,37456.0
2023-01-30 13:45:00,355.29,355.51,354.97,355.13,17801.0,355.29,355.51,354.97,355.13,17801.0
2023-01-30 13:50:00,355.08,355.42,354.96,355.38,16856.0,355.08,355.42,354.96,355.38,16856.0
2023-01-30 13:55:00,355.39,355.68,355.04,355.57,15257.0,355.39,355.68,355.04,355.57,15257.0
2023-01-30 14:00:00,355.54,355.74,355.27,355.6,26287.0,355.54,355.74,355.27,355.6,26287.0
2023-01-30 14:05:00,355.57,355.86,355.16,355.16,17310.0,355.57,355.86,355.16,355.16,17310.0
2023-01-30 14:10:00,355.27,355.39,354.99,355.3,14619.0,355.27,355.39,354.99,355.3,14619.0
2023-01-30 14:15:00,355.26,355.31,354.9,355.09,13245.0,355.26,355.31,354.9,355.09,13245.0
2023-01-30 14:20:00,355.05,355.49,354.87,354.93,12357.0,355.05,355.49,354.87,354.93,12357.0
2023-01-30 14:25:00,354.92,355.33,354.7,354.84,28177.0,354.92,355.33,354.7,354.84,28177.0
2023-01-30 14:30:00,354.79,355.0,354.47,354.61,20623.0,354.79,355.0,354.47,354.61,20623.0
2023-01-30 14:35:00,354.57,354.98,354.21,354.74,14049.0,354.57,354.98,354.21,354.74,14049.0
2023-01-30 14:40:00,354.68,354.78,354.04,354.3,12056.0,354.68,354.78,354.04,354.3,12056.0
2023-01-30 14:45:00,354.29,354.39,353.94,353.98,13521.0,354.29,354.39,353.94,353.98,13521.0
2023-01-30 14:50:00,353.97,354.27,353.58,354.26,53796.0,353.97,354.27,353.58,354.26,53796.0
2023-01-30 14:55:00,354.15,354.26,353.8,354.19,35042.0,354.15,354.26,353.8,354.19,35042.0
2023-01-30 15:00:00,354.17,354.63,353.9,354.52,29484.0,354.17,354.63,353.9,354.52,29484.0
2023-01-30 15:05:00,354.56,354.79,353.86,354.07,36918.0,354.56,354.79,353.86,354.07,36918.0
2023-01-30 15:10:00,354.03,354.17,353.7,353.7,18048.0,354.03,354.17,353.7,353.7,18048.0
2023-01-30 15:15:00,353.65,353.87,353.21,353.41,24637.0,353.65,353.87,353.21,353.41,24637.0
2023-01-30 15:20:00,353.36,353.58,352.93,353.2,29927.0,353.36,353.58,352.93,353.2,29927.0
2023-01-30 15:25:00,353.15,353.75,353.14,353.52,30307.0,353.15,353.75,353.14,353.52,30307.0
2023-01-30 15:30:00,353.49,354.28,353.26,353.8,51202.0,353.49,354.28,353.26,353.8,51202.0
2023-01-30 15:35:00,353.92,354.2,353.8,354.06,38741.0,353.92,354.2,353.8,354.06,38741.0
2023-01-30 15:40:00,354.16,354.95,354.1,354.83,68529.0,354.16,354.95,354.1,354.83,68529.0
2023-01-30 15:45:00,354.88,355.1,354.12,354.31,73439.0,354.88,355.1,354.12,354.31,73439.0
2023-01-30 15:50:00,354.29,354.71,353.25,353.34,81342.0,354.29,354.71,353.25,353.34,81342.0
2023-01-30 15:55:00,353.16,353.33,352.85,353.11,164497.0,353.16,353.33,352.85,353.11,164497.0
2023-01-31 09:30:00,349.65,353.47,348.71,353.22,290027.0,349.65,353.47,348.71,353.22,290027.0
2023-01-31 09:35:00,353.23,353.86,351.94,353.08,81883.0,353.23,353.86,351.94,353.08,81883.0
2023-01-31 09:40:00,353.16,355.95,352.39,354.79,93725.0,353.16,355.95,352.39,354.79,93725.0
2023-01-31 09:45:00,354.63,355.6,353.6,353.6,68780.0,354.63,355.6,353.6,353.6,68780.0
2023-01-31 09:50:00,353.86,354.55,352.08,352.89,90759.0,353.86,354.55,352.08,352.89,90759.0
2023-01-31 09:55:00,352.88,352.97,350.62,350.89,89434.0,352.88,352.97,350.62,350.89,89434.0
2023-01-31 10:00:00,350.9,351.37,349.69,350.56,89397.0,350.9,351.37,349.69,350.56,89397.0
2023-01-31 10:05:00,350.5,352.19,350.3,350.63,48743.0,350.5,352.19,350.3,350.63,48743.0
2023-01-31 10:10:00,350.69,351.61,350.4,351.54,80829.0,350.69,351.61,350.4,351.54,80829.0
2023-01-31 10:15:00,351.79,352.62,351.37,352.26,68549.0,351.79,352.62,351.37,352.26,68549.0
2023-01-31 10:20:00,352.26,352.33,351.2,351.38,49284.0,352.26,352.33,351.2,351.38,49284.0
2023-01-31 10:25:00,351.52,352.95,351.24,352.95,45786.0,351.52,352.95,351.24,352.95,45786.0
2023-01-31 10:30:00,352.95,353.06,351.97,352.41,53251.0,352.95,353.06,351.97,352.41,53251.0
2023-01-31 10:35:00,352.47,352.85,351.92,352.14,44504.0,352.47,352.85,351.92,352.14,44504.0
2023-01-31 10:40:00,352.07,352.89,352.06,352.62,26806.0,352.07,352.89,352.06,352.62,26806.0
2023-01-31 10:45:00,352.63,353.37,351.89,352.35,36379.0,352.63,353.37,351.89,352.35,36379.0
2023-01-31 10:50:00,352.4,353.2,351.85,353.2,63227.0,352.4,353.2,351.85,353.2,63227.0
2023-01-31 10:55:00,353.08,354.14,353.0,353.92,50935.0,353.08,354.14,353.0,353.92,50935.0
2023-01-31 11:00:00,353.85,354.16,353.55,354.11,30451.0,353.85,354.16,353.55,354.11,30451.0
2023-01-31 11:05:00,354.09,354.32,353.37,353.78,47583.0,354.09,354.32,353.37,353.78,47583.0
2023-01-31 11:10:00,353.69,353.69,352.8,353.51,33007.0,353.69,353.69,352.8,353.51,33007.0
2023-01-31 11:15:00,353.5,354.15,353.49,353.88,21847.0,353.5,354.15,353.49,353.88,21847.0
2023-01-31 11:20:00,353.94,353.94,353.29,353.47,24535.0,353.94,353.94,353.29,353.47,24535.0
2023-01-31 11:25:00,353.41,354.23,353.21,353.95,25302.0,353.41,354.23,353.21,353.95,25302.0
2023-01-31 11:30:00,353.94,354.64,353.89,354.19,31773.0,353.94,354.64,353.89,354.19,31773.0
2023-01-31 11:35:00,354.26,355.27,354.14,354.23,31268.0,354.26,355.27,354.14,354.23,31268.0
2023-01-31 11:40:00,354.31,354.43,353.93,354.02,28538.0,354.31,354.43,353.93,354.02,28538.0
2023-01-31 11:45:00,353.98,354.63,353.53,353.84,25847.0,353.98,354.63,353.53,353.84,25847.0
2023-01-31 11:50:00,353.78,353.92,353.51,353.9,31300.0,353.78,353.92,353.51,353.9,31300.0
2023-01-31 11:55:00,353.88,353.92,353.36,353.79,25732.0,353.88,353.92,353.36,353.79,25732.0
2023-01-31 12:00:00,353.72,353.79,352.5,353.33,39437.0,353.72,353.79,352.5,353.33,39437.0
2023-01-31 12:05:00,353.33,354.01,353.28,353.65,38496.0,353.33,354.01,353.28,353.65,38496.0
2023-01-31 12:10:00,353.65,353.74,353.16,353.28,19520.0,353.65,353.74,353.16,353.28,19520.0
2023-01-31 12:15:00,353.39,354.5,353.37,354.24,17225.0,353.39,354.5,353.37,354.24,17225.0
2023-01-31 12:20:00,354.39,354.39,353.9,354.27,28506.0,354.39,354.39,353.9,354.27,28506.0
2023-01-31 12:25:00,354.35,354.66,354.31,354.39,13587.0,354.35,354.66,354.31,354.39,13587.0
2023-01-31 12:30:00,354.4,354.43,353.69,354.05,20434.0,354.4,354.43,353.69,354.05,20434.0
2023-01-31 12:35:00,354.06,354.06,353.46,353.62,18724.0,354.06,354.06,353.46,353.62,18724.0
2023-01-31 12:40:00,353.79,353.93,353.5,353.84,15872.0,353.79,353.93,353.5,353.84,15872.0
2023-01-31 12:45:00,353.91,354.13,353.73,353.84,13730.0,353.91,354.13,353.73,353.84,13730.0
2023-01-31 12:50:00,353.85,354.0,353.5,353.79,16537.0,353.85,354.0,353.5,353.79,16537.0
2023-01-31 12:55:00,353.62,353.7,353.25,353.4,19307.0,353.62,353.7,353.25,353.4,19307.0
2023-01-31 13:00:00,353.46,354.06,353.41,354.02,34243.0,353.46,354.06,353.41,354.02,34243.0
2023-01-31 13:05:00,353.94,354.65,353.94,354.38,37222.0,353.94,354.65,353.94,354.38,37222.0
2023-01-31 13:10:00,354.43,354.43,353.89,354.2,26497.0,354.43,354.43,353.89,354.2,26497.0
2023-01-31 13:15:00,354.25,354.31,353.75,353.92,20481.0,354.25,354.31,353.75,353.92,20481.0
2023-01-31 13:20:00,353.91,354.03,353.21,353.31,21428.0,353.91,354.03,353.21,353.31,21428.0
2023-01-31 13:25:00,353.34,353.38,352.99,353.19,23290.0,353.34,353.38,352.99,353.19,23290.0
2023-01-31 13:30:00,353.24,353.54,353.03,353.52,18771.0,353.24,353.54,353.03,353.52,18771.0
2023-01-31 13:35:00,353.58,353.63,352.5,352.79,17736.0,353.58,353.63,352.5,352.79,17736.0
2023-01-31 13:40:00,352.82,353.29,352.81,352.95,12998.0,352.82,353.29,352.81,352.95,12998.0
2023-01-31 13:45:00,353.03,353.74,353.03,353.58,14356.0,353.03,353.74,353.03,353.58,14356.0
2023-01-31 13:50:00,353.65,353.78,353.32,353.52,9769.0,353.65,353.78,353.32,353.52,9769.0
2023-01-31 13:55:00,353.52,353.71,353.3,353.59,16941.0,353.52,353.71,353.3,353.59,16941.0
2023-01-31 14:00:00,353.44,353.77,353.14,353.2,19614.0,353.44,353.77,353.14,353.2,19614.0
2023-01-31 14:05:00,353.23,353.62,353.11,353.45,27085.0,353.23,353.62,353.11,353.45,27085.0
2023-01-31 14:10:00,353.4,353.59,352.63,352.76,31454.0,353.4,353.59,352.63,352.76,31454.0
2023-01-31 14:15:00,352.74,352.76,352.25,352.7,26793.0,352.74,352.76,352.25,352.7,26793.0
2023-01-31 14:20:00,352.69,353.21,352.5,353.11,25499.0,352.69,353.21,352.5,353.11,25499.0
2023-01-31 14:25:00,353.3,353.49,353.26,353.29,20909.0,353.3,353.49,353.26,353.29,20909.0
2023-01-31 14:30:00,353.27,353.75,353.16,353.25,28123.0,353.27,353.75,353.16,353.25,28123.0
2023-01-31 14:35:00,353.25,353.4,352.96,353.01,22555.0,353.25,353.4,352.96,353.01,22555.0
2023-01-31 14:40:00,353.0,353.12,352.62,353.06,17930.0,353.0,353.12,352.62,353.06,17930.0
2023-01-31 14:45:00,353.17,353.28,352.9,353.11,15737.0,353.17,353.28,352.9,353.11,15737.0
2023-01-31 14:50:00,353.12,354.02,353.05,353.65,40117.0,353.12,354.02,353.05,353.65,40117.0
2023-01-31 14:55:00,353.62,353.69,353.25,353.25,18434.0,353.62,353.69,353.25,353.25,18434.0
2023-01-31 15:00:00,353.32,354.02,353.32,353.7,21255.0,353.32,354.02,353.32,353.7,21255.0
2023-01-31 15:05:00,353.62,353.68,352.92,352.92,20943.0,353.62,353.68,352.92,352.92,20943.0
2023-01-31 15:10:00,352.95,352.95,352.31,352.32,25183.0,352.95,352.95,352.31,352.32,25183.0
2023-01-31 15:15:00,352.29,352.46,351.99,352.42,39685.0,352.29,352.46,351.99,352.42,39685.0
2023-01-31 15:20:00,352.32,352.84,352.3,352.63,38281.0,352.32,352.84,352.3,352.63,38281.0
2023-01-31 15:25:00,352.53,352.81,352.25,352.46,23705.0,352.53,352.81,352.25,352.46,23705.0
2023-01-31 15:30:00,352.51,352.91,352.45,352.65,29177.0,352.51,352.91,352.45,352.65,29177.0
2023-01-31 15:35:00,352.49,352.75,352.27,352.27,23022.0,352.49,352.75,352.27,352.27,23022.0
2023-01-31 15:40:00,352.31,352.7,352.31,352.68,18636.0,352.31,352.7,352.31,352.68,18636.0
2023-01-31 15:45:00,352.63,352.77,351.98,352.08,41474.0,352.63,352.77,351.98,352.08,41474.0
2023-01-31 15:50:00,352.19,354.05,352.19,353.68,121258.0,352.19,354.05,352.19,353.68,121258.0
2023-01-31 15:55:00,353.68,353.99,352.79,353.93,204227.0,353.68,353.99,352.79,353.93,204227.0
2023-02-01 09:30:00,353.86,355.94,350.51,351.07,127938.0,353.86,355.94,350.51,351.07,127938.0
2023-02-01 09:35:00,351.04,351.39,349.91,351.12,60059.0,351.04,351.39,349.91,351.12,60059.0
2023-02-01 09:40:00,350.8,351.91,350.16,350.8,44944.0,350.8,351.91,350.16,350.8,44944.0
2023-02-01 09:45:00,350.79,351.85,350.41,351.43,35879.0,350.79,351.85,350.41,351.43,35879.0
2023-02-01 09:50:00,351.42,353.32,351.15,353.15,60046.0,351.42,353.32,351.15,353.15,60046.0
2023-02-01 09:55:00,353.15,353.21,352.18,352.56,45011.0,353.15,353.21,352.18,352.56,45011.0
2023-02-01 10:00:00,352.62,357.37,351.58,355.06,291553.0,352.62,357.37,351.58,355.06,291553.0
2023-02-01 10:05:00,354.98,357.05,354.1,356.97,190601.0,354.98,357.05,354.1,356.97,190601.0
2023-02-01 10:10:00,356.83,360.89,356.23,360.59,329302.0,356.83,360.89,356.23,360.59,329302.0
2023-02-01 10:15:00,360.59,361.37,358.85,358.9,185035.0,360.59,361.37,358.85,358.9,185035.0
2023-02-01 10:20:00,358.93,359.53,358.06,359.18,111888.0,358.93,359.53,358.06,359.18,111888.0
2023-02-01 10:25:00,359.19,360.17,359.12,359.76,108946.0,359.19,360.17,359.12,359.76,108946.0
2023-02-01 10:30:00,359.84,360.5,358.17,358.17,87758.0,359.84,360.5,358.17,358.17,87758.0
2023-02-01 10:35:00,358.29,358.52,356.75,356.99,67568.0,358.29,358.52,356.75,356.99,67568.0
2023-02-01 10:40:00,357.08,357.84,356.36,356.41,95051.0,357.08,357.84,356.36,356.41,95051.0
2023-02-01 10:45:00,356.26,357.32,356.15,356.69,36757.0,356.26,357.32,356.15,356.69,36757.0
2023-02-01 10:50:00,356.74,357.0,355.59,355.84,51515.0,356.74,357.0,355.59,355.84,51515.0
2023-02-01 10:55:00,355.9,357.1,355.5,357.03,52711.0,355.9,357.1,355.5,357.03,52711.0
2023-02-01 11:00:00,357.04,357.7,356.69,357.24,74022.0,357.04,357.7,356.69,357.24,74022.0
2023-02-01 11:05:00,357.3,357.92,356.9,357.66,48109.0,357.3,357.92,356.9,357.66,48109.0
2023-02-01 11:10:00,357.72,359.38,357.65,359.02,108343.0,357.72,359.38,357.65,359.02,108343.0
2023-02-01 11:15:00,358.92,359.85,358.68,359.69,62431.0,358.92,359.85,358.68,359.69,62431.0
2023-02-01 11:20:00,359.57,359.85,359.06,359.24,37926.0,359.57,359.85,359.06,359.24,37926.0
2023-02-01 11:25:00,359.05,359.22,358.34,358.34,41363.0,359.05,359.22,358.34,358.34,41363.0
2023-02-01 11:30:00,358.28,359.24,358.13,358.95,50148.0,358.28,359.24,358.13,358.95,50148.0
2023-02-01 11:35:00,358.83,358.83,358.31,358.63,14758.0,358.83,358.83,358.31,358.63,14758.0
2023-02-01 11:40:00,358.67,358.86,357.79,357.8,42423.0,358.67,358.86,357.79,357.8,42423.0
2023-02-01 11:45:00,357.7,357.91,357.29,357.59,18919.0,357.7,357.91,357.29,357.59,18919.0
2023-02-01 11:50:00,357.5,357.91,357.12,357.42,19319.0,357.5,357.91,357.12,357.42,19319.0
2023-02-01 11:55:00,357.39,358.15,356.88,357.36,46652.0,357.39,358.15,356.88,357.36,46652.0
2023-02-01 12:00:00,357.25,357.25,356.43,356.65,18482.0,357.25,357.25,356.43,356.65,18482.0
2023-02-01 12:05:00,356.65,357.22,356.58,356.89,11860.0,356.65,357.22,356.58,356.89,11860.0
2023-02-01 12:10:00,356.87,357.0,356.65,356.72,16688.0,356.87,357.0,356.65,356.72,16688.0
2023-02-01 12:15:00,356.65,356.69,355.75,356.14,31343.0,356.65,356.69,355.75,356.14,31343.0
2023-02-01 12:20:00,356.22,357.35,356.22,357.35,27269.0,356.22,357.35,356.22,357.35,27269.0
2023-02-01 12:25:00,357.22,357.61,357.02,357.24,24727.0,357.22,357.61,357.02,357.24,24727.0
2023-02-01 12:30:00,357.23,357.29,356.55,356.85,18050.0,357.23,357.29,356.55,356.85,18050.0
2023-02-01 12:35:00,356.95,357.07,356.5,356.63,7340.0,356.95,357.07,356.5,356.63,7340.0
2023-02-01 12:40:00,356.65,357.19,356.65,356.99,27742.0,356.65,357.19,356.65,356.99,27742.0
2023-02-01 12:45:00,357.08,357.35,356.73,357.09,34834.0,357.08,357.35,356.73,357.09,34834.0
2023-02-01 12:50:00,356.98,357.0,356.47,356.86,7440.0,356.98,357.0,356.47,356.86,7440.0
2023-02-01 12:55:00,356.72,357.0,356.5,356.5,16462.0,356.72,357.0,356.5,356.5,16462.0
2023-02-01 13:00:00,356.62,356.77,356.31,356.62,18161.0,356.62,356.77,356.31,356.62,18161.0
2023-02-01 13:05:00,356.65,357.35,356.65,357.11,26448.0,356.65,357.35,356.65,357.11,26448.0
2023-02-01 13:10:00,357.02,357.13,356.83,357.02,23177.0,357.02,357.13,356.83,357.02,23177.0
2023-02-01 13:15:00,357.02,357.4,356.75,357.08,16761.0,357.02,357.4,356.75,357.08,16761.0
2023-02-01 13:20:00,357.0,357.7,356.99,357.32,39734.0,357.0,357.7,356.99,357.32,39734.0
2023-02-01 13:25:00,357.33,358.01,357.33,357.9,25695.0,357.33,358.01,357.33,357.9,25695.0
2023-02-01 13:30:00,357.9,358.29,357.89,358.17,25379.0,357.9,358.29,357.89,358.17,25379.0
2023-02-01 13:35:00,358.28,358.28,357.17,357.17,19913.0,358.28,358.28,357.17,357.17,19913.0
2023-02-01 13:40:00,357.2,357.86,356.96,357.31,28882.0,357.2,357.86,356.96,357.31,28882.0
2023-02-01 13:45:00,357.15,357.15,356.31,356.41,29164.0,357.15,357.15,356.31,356.41,29164.0
2023-02-01 13:50:00,356.35,356.53,356.01,356.35,23147.0,356.35,356.53,356.01,356.35,23147.0
2023-02-01 13:55:00,356.32,357.21,355.28,356.18,38389.0,356.32,357.21,355.28,356.18,38389.0
2023-02-01 14:00:00,356.25,357.05,354.47,355.46,49717.0,356.25,357.05,354.47,355.46,49717.0
2023-02-01 14:05:00,355.55,358.4,355.55,357.65,72958.0,355.55,358.4,355.55,357.65,72958.0
2023-02-01 14:10:00,357.69,358.95,357.6,358.44,67252.0,357.69,358.95,357.6,358.44,67252.0
2023-02-01 14:15:00,358.43,358.7,356.83,357.27,65171.0,358.43,358.7,356.83,357.27,65171.0
2023-02-01 14:20:00,357.3,357.54,356.66,356.88,22113.0,357.3,357.54,356.66,356.88,22113.0
2023-02-01 14:25:00,356.73,356.99,356.05,356.4,16004.0,356.73,356.99,356.05,356.4,16004.0
2023-02-01 14:30:00,356.5,356.86,353.55,354.8,62300.0,356.5,356.86,353.55,354.8,62300.0
2023-02-01 14:35:00,354.94,358.94,354.56,358.69,115207.0,354.94,358.94,354.56,358.69,115207.0
2023-02-01 14:40:00,358.4,361.22,358.36,361.22,119745.0,358.4,361.22,358.36,361.22,119745.0
2023-02-01 14:45:00,361.21,361.89,359.83,360.47,109726.0,361.21,361.89,359.83,360.47,109726.0
2023-02-01 14:50:00,360.6,362.06,360.57,361.6,62358.0,360.6,362.06,360.57,361.6,62358.0
2023-02-01 14:55:00,361.71,362.04,360.35,360.87,56997.0,361.71,362.04,360.35,360.87,56997.0
2023-02-01 15:00:00,360.88,362.04,360.42,361.67,59309.0,360.88,362.04,360.42,361.67,59309.0
2023-02-01 15:05:00,361.71,363.04,361.42,362.88,100124.0,361.71,363.04,361.42,362.88,100124.0
2023-02-01 15:10:00,362.89,362.95,361.93,362.03,56920.0,362.89,362.95,361.93,362.03,56920.0
2023-02-01 15:15:00,362.04,362.32,360.74,362.24,57712.0,362.04,362.32,360.74,362.24,57712.0
2023-02-01 15:20:00,362.27,362.75,361.5,362.16,43498.0,362.27,362.75,361.5,362.16,43498.0
2023-02-01 15:25:00,362.2,362.64,361.92,362.59,90073.0,362.2,362.64,361.92,362.59,90073.0
2023-02-01 15:30:00,362.63,363.9,362.58,363.46,94253.0,362.63,363.9,362.58,363.46,94253.0
2023-02-01 15:35:00,363.52,364.97,363.45,364.8,92006.0,363.52,364.97,363.45,364.8,92006.0
2023-02-01 15:40:00,364.75,365.39,363.92,364.29,89614.0,364.75,365.39,363.92,364.29,89614.0
2023-02-01 15:45:00,364.4,364.94,363.46,363.9,77265.0,364.4,364.94,363.46,363.9,77265.0
2023-02-01 15:50:00,363.78,363.78,361.6,361.97,144802.0,363.78,363.78,361.6,361.97,144802.0
2023-02-01 15:55:00,361.95,362.21,361.48,361.91,164450.0,361.95,362.21,361.48,361.91,164450.0
2023-02-02 09:30:00,365.46,365.51,362.57,363.99,281646.0,365.46,365.51,362.57,363.99,281646.0
2023-02-02 09:35:00,364.05,364.64,360.52,361.82,127077.0,364.05,364.64,360.52,361.82,127077.0
2023-02-02 09:40:00,361.66,363.4,359.31,360.13,155974.0,361.66,363.4,359.31,360.13,155974.0
2023-02-02 09:45:00,360.24,362.05,359.23,361.21,116030.0,360.24,362.05,359.23,361.21,116030.0
2023-02-02 09:50:00,361.27,361.84,360.41,361.39,103488.0,361.27,361.84,360.41,361.39,103488.0
2023-02-02 09:55:00,361.19,361.47,358.96,359.13,94732.0,361.19,361.47,358.96,359.13,94732.0
2023-02-02 10:00:00,359.02,359.59,358.43,359.35,99269.0,359.02,359.59,358.43,359.35,99269.0
2023-02-02 10:05:00,359.21,360.94,358.86,360.65,94196.0,359.21,360.94,358.86,360.65,94196.0
2023-02-02 10:10:00,360.57,362.1,360.13,361.84,96823.0,360.57,362.1,360.13,361.84,96823.0
2023-02-02 10:15:00,361.94,364.59,361.52,364.21,112479.0,361.94,364.59,361.52,364.21,112479.0
2023-02-02 10:20:00,364.16,364.67,363.26,364.1,89973.0,364.16,364.67,363.26,364.1,89973.0
2023-02-02 10:25:00,363.99,365.05,363.29,363.3,63572.0,363.99,365.05,363.29,363.3,63572.0
2023-02-02 10:30:00,363.39,366.11,363.35,365.5,92090.0,363.39,366.11,363.35,365.5,92090.0
2023-02-02 10:35:00,365.5,365.5,364.33,364.85,54571.0,365.5,365.5,364.33,364.85,54571.0
2023-02-02 10:40:00,364.87,365.0,364.15,364.99,70722.0,364.87,365.0,364.15,364.99,70722.0
2023-02-02 10:45:00,365.0,366.38,364.9,366.32,72799.0,365.0,366.38,364.9,366.32,72799.0
2023-02-02 10:50:00,366.3,366.36,365.04,365.61,42026.0,366.3,366.36,365.04,365.61,42026.0
2023-02-02 10:55:00,365.58,366.01,365.34,365.91,74349.0,365.58,366.01,365.34,365.91,74349.0
2023-02-02 11:00:00,365.96,366.84,365.1,366.67,68789.0,365.96,366.84,365.1,366.67,68789.0
2023-02-02 11:05:00,366.68,367.27,366.15,366.78,63421.0,366.68,367.27,366.15,366.78,63421.0
2023-02-02 11:10:00,366.81,367.26,365.94,366.35,68837.0,366.81,367.26,365.94,366.35,68837.0
2023-02-02 11:15:00,366.36,366.53,364.9,365.41,94153.0,366.36,366.53,364.9,365.41,94153.0
2023-02-02 11:20:00,365.4,367.03,365.05,366.74,79180.0,365.4,367.03,365.05,366.74,79180.0
2023-02-02 11:25:00,366.75,367.88,366.72,367.43,81082.0,366.75,367.88,366.72,367.43,81082.0
2023-02-02 11:30:00,367.42,368.32,367.1,367.78,67707.0,367.42,368.32,367.1,367.78,67707.0
2023-02-02 11:35:00,367.77,367.77,365.54,365.6,51305.0,367.77,367.77,365.54,365.6,51305.0
2023-02-02 11:40:00,365.63,365.84,365.13,365.48,42590.0,365.63,365.84,365.13,365.48,42590.0
2023-02-02 11:45:00,365.5,366.56,365.21,365.35,33096.0,365.5,366.56,365.21,365.35,33096.0
2023-02-02 11:50:00,365.42,365.86,364.88,365.48,56267.0,365.42,365.86,364.88,365.48,56267.0
2023-02-02 11:55:00,365.49,366.12,365.0,365.1,42704.0,365.49,366.12,365.0,365.1,42704.0
2023-02-02 12:00:00,365.13,365.41,364.79,364.8,42999.0,365.13,365.41,364.79,364.8,42999.0
2023-02-02 12:05:00,364.8,365.21,364.12,364.65,27888.0,364.8,365.21,364.12,364.65,27888.0
2023-02-02 12:10:00,364.64,366.0,364.4,365.99,27928.0,364.64,366.0,364.4,365.99,27928.0
2023-02-02 12:15:00,365.96,366.15,365.12,365.77,23464.0,365.96,366.15,365.12,365.77,23464.0
2023-02-02 12:20:00,365.77,365.83,365.09,365.47,28159.0,365.77,365.83,365.09,365.47,28159.0
2023-02-02 12:25:00,365.47,365.65,365.12,365.53,26261.0,365.47,365.65,365.12,365.53,26261.0
2023-02-02 12:30:00,365.54,365.86,365.4,365.77,28312.0,365.54,365.86,365.4,365.77,28312.0
2023-02-02 12:35:00,365.75,366.2,365.53,365.72,34674.0,365.75,366.2,365.53,365.72,34674.0
2023-02-02 12:40:00,365.61,365.63,365.29,365.35,19071.0,365.61,365.63,365.29,365.35,19071.0
2023-02-02 12:45:00,365.25,365.25,364.65,364.82,24400.0,365.25,365.25,364.65,364.82,24400.0
2023-02-02 12:50:00,364.96,365.55,364.57,365.44,21315.0,364.96,365.55,364.57,365.44,21315.0
2023-02-02 12:55:00,365.44,365.84,365.3,365.77,11284.0,365.44,365.84,365.3,365.77,11284.0
2023-02-02 13:00:00,365.84,366.08,365.54,366.04,19542.0,365.84,366.08,365.54,366.04,19542.0
2023-02-02 13:05:00,366.18,366.18,364.95,365.14,37925.0,366.18,366.18,364.95,365.14,37925.0
2023-02-02 13:10:00,365.15,365.26,364.67,364.82,30670.0,365.15,365.26,364.67,364.82,30670.0
2023-02-02 13:15:00,364.75,365.16,364.62,365.07,20484.0,364.75,365.16,364.62,365.07,20484.0
2023-02-02 13:20:00,365.16,365.86,365.12,365.54,14795.0,365.16,365.86,365.12,365.54,14795.0
2023-02-02 13:25:00,365.59,365.75,365.21,365.33,34378.0,365.59,365.75,365.21,365.33,34378.0
2023-02-02 13:30:00,365.31,366.03,365.28,366.0,34266.0,365.31,366.03,365.28,366.0,34266.0
2023-02-02 13:35:00,366.0,366.03,365.2,365.21,20252.0,366.0,366.03,365.2,365.21,20252.0
2023-02-02 13:40:00,365.28,366.46,365.23,365.8,43545.0,365.28,366.46,365.23,365.8,43545.0
2023-02-02 13:45:00,365.8,365.97,365.18,365.26,20986.0,365.8,365.97,365.18,365.26,20986.0
2023-02-02 13:50:00,365.2,365.27,364.75,365.08,31599.0,365.2,365.27,364.75,365.08,31599.0
2023-02-02 13:55:00,365.05,365.67,364.8,365.64,18045.0,365.05,365.67,364.8,365.64,18045.0
2023-02-02 14:00:00,365.56,365.6,364.5,364.55,36015.0,365.56,365.6,364.5,364.55,36015.0
2023-02-02 14:05:00,364.49,364.58,363.62,363.69,46941.0,364.49,364.58,363.62,363.69,46941.0
2023-02-02 14:10:00,363.66,363.86,362.72,362.8,83134.0,363.66,363.86,362.72,362.8,83134.0
2023-02-02 14:15:00,362.82,365.75,362.06,363.85,81292.0,362.82,365.75,362.06,363.85,81292.0
2023-02-02 14:20:00,363.92,364.03,363.0,363.31,73338.0,363.92,364.03,363.0,363.31,73338.0
2023-02-02 14:25:00,363.5,363.85,362.8,362.89,64251.0,363.5,363.85,362.8,362.89,64251.0
2023-02-02 14:30:00,362.84,362.97,361.61,362.02,66587.0,362.84,362.97,361.61,362.02,66587.0
2023-02-02 14:35:00,362.02,362.94,361.71,362.61,58631.0,362.02,362.94,361.71,362.61,58631.0
2023-02-02 14:40:00,362.57,362.78,361.52,361.92,52702.0,362.57,362.78,361.52,361.92,52702.0
2023-02-02 14:45:00,361.9,362.41,361.04,362.41,42232.0,361.9,362.41,361.04,362.41,42232.0
2023-02-02 14:50:00,362.41,363.3,362.06,362.49,31196.0,362.41,363.3,362.06,362.49,31196.0
2023-02-02 14:55:00,362.54,362.54,361.28,361.42,34940.0,362.54,362.54,361.28,361.42,34940.0
2023-02-02 15:00:00,361.25,362.0,360.98,361.24,44707.0,361.25,362.0,360.98,361.24,44707.0
2023-02-02 15:05:00,361.29,362.77,361.0,361.59,58047.0,361.29,362.77,361.0,361.59,58047.0
2023-02-02 15:10:00,361.66,363.36,361.66,363.36,35314.0,361.66,363.36,361.66,363.36,35314.0
2023-02-02 15:15:00,363.23,363.75,362.59,363.67,36275.0,363.23,363.75,362.59,363.67,36275.0
2023-02-02 15:20:00,363.62,364.38,363.44,364.05,49324.0,363.62,364.38,363.44,364.05,49324.0
2023-02-02 15:25:00,364.09,364.47,363.1,363.82,51906.0,364.09,364.47,363.1,363.82,51906.0
2023-02-02 15:30:00,363.82,364.75,363.77,364.65,51122.0,363.82,364.75,363.77,364.65,51122.0
2023-02-02 15:35:00,364.73,365.07,364.07,364.12,49514.0,364.73,365.07,364.07,364.12,49514.0
2023-02-02 15:40:00,364.18,364.85,363.53,364.42,45872.0,364.18,364.85,363.53,364.42,45872.0
2023-02-02 15:45:00,364.41,364.83,363.95,364.58,55514.0,364.41,364.83,363.95,364.58,55514.0
2023-02-02 15:50:00,364.58,366.14,364.58,365.82,124693.0,364.58,366.14,364.58,365.82,124693.0
2023-02-02 15:55:00,365.86,366.98,365.76,366.93,237701.0,365.86,366.98,365.76,366.93,237701.0
2023-02-03 09:30:00,359.08,363.3,359.0,360.94,177415.0,359.08,363.3,359.0,360.94,177415.0
2023-02-03 09:35:00,361.03,364.02,359.81,363.81,146349.0,361.03,364.02,359.81,363.81,146349.0
2023-02-03 09:40:00,363.84,365.25,363.37,364.03,132074.0,363.84,365.25,363.37,364.03,132074.0
2023-02-03 09:45:00,364.03,366.66,362.52,366.44,82965.0,364.03,366.66,362.52,366.44,82965.0
2023-02-03 09:50:00,366.43,368.33,365.42,366.9,118640.0,366.43,368.33,365.42,366.9,118640.0
2023-02-03 09:55:00,366.94,367.79,366.08,366.23,103268.0,366.94,367.79,366.08,366.23,103268.0
2023-02-03 10:00:00,366.07,367.45,365.22,366.0,90028.0,366.07,367.45,365.22,366.0,90028.0
2023-02-03 10:05:00,366.0,366.01,364.51,365.68,44497.0,366.0,366.01,364.51,365.68,44497.0
2023-02-03 10:10:00,365.64,366.93,365.06,366.62,33520.0,365.64,366.93,365.06,366.62,33520.0
2023-02-03 10:15:00,366.68,368.22,365.86,366.83,54113.0,366.68,368.22,365.86,366.83,54113.0
2023-02-03 10:20:00,367.04,369.46,367.04,369.38,76742.0,367.04,369.46,367.04,369.38,76742.0
2023-02-03 10:25:00,369.42,369.71,368.51,368.52,103304.0,369.42,369.71,368.51,368.52,103304.0
2023-02-03 10:30:00,368.57,369.41,367.98,369.33,41598.0,368.57,369.41,367.98,369.33,41598.0
2023-02-03 10:35:00,369.5,371.23,368.79,371.13,81543.0,369.5,371.23,368.79,371.13,81543.0
2023-02-03 10:40:00,371.13,373.24,370.74,372.85,230660.0,371.13,373.24,370.74,372.85,230660.0
2023-02-03 10:45:00,372.89,373.55,372.55,372.78,103618.0,372.89,373.55,372.55,372.78,103618.0
2023-02-03 10:50:00,372.8,373.18,371.75,372.65,180599.0,372.8,373.18,371.75,372.65,180599.0
2023-02-03 10:55:00,372.72,373.88,371.88,373.51,81711.0,372.72,373.88,371.88,373.51,81711.0
2023-02-03 11:00:00,373.61,375.68,373.31,374.97,88222.0,373.61,375.68,373.31,374.97,88222.0
2023-02-03 11:05:00,375.03,376.7,374.92,376.34,134354.0,375.03,376.7,374.92,376.34,134354.0
2023-02-03 11:10:00,376.41,376.62,375.17,376.56,98833.0,376.41,376.62,375.17,376.56,98833.0
2023-02-03 11:15:00,376.63,377.3,376.26,376.43,71668.0,376.63,377.3,376.26,376.43,71668.0
2023-02-03 11:20:00,376.43,378.06,376.1,377.74,87386.0,376.43,378.06,376.1,377.74,87386.0
2023-02-03 11:25:00,377.76,377.95,376.57,377.12,78994.0,377.76,377.95,376.57,377.12,78994.0
2023-02-03 11:30:00,377.08,378.67,377.04,377.62,76632.0,377.08,378.67,377.04,377.62,76632.0
2023-02-03 11:35:00,377.64,378.83,376.88,377.36,73759.0,377.64,378.83,376.88,377.36,73759.0
2023-02-03 11:40:00,377.45,378.8,376.81,378.13,91907.0,377.45,378.8,376.81,378.13,91907.0
2023-02-03 11:45:00,378.25,379.3,377.37,377.59,143832.0,378.25,379.3,377.37,377.59,143832.0
2023-02-03 11:50:00,377.59,379.1,377.58,378.6,76122.0,377.59,379.1,377.58,378.6,76122.0
2023-02-03 11:55:00,378.68,379.44,376.22,376.49,126632.0,378.68,379.44,376.22,376.49,126632.0
2023-02-03 12:00:00,376.36,376.55,375.66,375.98,105243.0,376.36,376.55,375.66,375.98,105243.0
2023-02-03 12:05:00,376.01,377.07,375.35,375.44,55346.0,376.01,377.07,375.35,375.44,55346.0
2023-02-03 12:10:00,375.46,376.4,374.73,376.09,68889.0,375.46,376.4,374.73,376.09,68889.0
2023-02-03 12:15:00,376.04,376.14,375.5,375.69,37296.0,376.04,376.14,375.5,375.69,37296.0
2023-02-03 12:20:00,375.71,376.3,375.03,375.95,49350.0,375.71,376.3,375.03,375.95,49350.0
2023-02-03 12:25:00,375.93,375.99,374.87,375.19,44449.0,375.93,375.99,374.87,375.19,44449.0
2023-02-03 12:30:00,375.13,375.2,374.6,374.76,43390.0,375.13,375.2,374.6,374.76,43390.0
2023-02-03 12:35:00,374.75,375.16,373.86,374.04,30810.0,374.75,375.16,373.86,374.04,30810.0
2023-02-03 12:40:00,373.91,374.55,373.45,373.72,97869.0,373.91,374.55,373.45,373.72,97869.0
2023-02-03 12:45:00,373.89,375.16,373.4,374.04,82142.0,373.89,375.16,373.4,374.04,82142.0
2023-02-03 12:50:00,374.06,374.14,372.42,372.71,47717.0,374.06,374.14,372.42,372.71,47717.0
2023-02-03 12:55:00,372.66,373.07,371.13,371.5,74879.0,372.66,373.07,371.13,371.5,74879.0
2023-02-03 13:00:00,371.44,371.64,370.49,371.05,67800.0,371.44,371.64,370.49,371.05,67800.0
2023-02-03 13:05:00,371.06,371.75,369.87,370.0,51912.0,371.06,371.75,369.87,370.0,51912.0
2023-02-03 13:10:00,370.03,370.69,369.5,370.58,51407.0,370.03,370.69,369.5,370.58,51407.0
2023-02-03 13:15:00,370.57,371.11,370.0,370.56,60271.0,370.57,371.11,370.0,370.56,60271.0
2023-02-03 13:20:00,370.55,371.92,370.41,371.0,44442.0,370.55,371.92,370.41,371.0,44442.0
2023-02-03 13:25:00,371.15,371.62,370.18,370.18,44225.0,371.15,371.62,370.18,370.18,44225.0
2023-02-03 13:30:00,370.25,370.3,369.18,369.85,70388.0,370.25,370.3,369.18,369.85,70388.0
2023-02-03 13:35:00,369.92,370.71,369.7,370.24,42502.0,369.92,370.71,369.7,370.24,42502.0
2023-02-03 13:40:00,370.37,370.4,368.81,369.05,36944.0,370.37,370.4,368.81,369.05,36944.0
2023-02-03 13:45:00,369.0,369.42,368.08,369.16,81336.0,369.0,369.42,368.08,369.16,81336.0
2023-02-03 13:50:00,369.16,370.0,369.06,369.88,65452.0,369.16,370.0,369.06,369.88,65452.0
2023-02-03 13:55:00,369.91,369.91,369.21,369.39,51481.0,369.91,369.91,369.21,369.39,51481.0
2023-02-03 14:00:00,369.21,369.3,368.54,368.93,36320.0,369.21,369.3,368.54,368.93,36320.0
2023-02-03 14:05:00,368.97,369.83,368.36,369.4,43859.0,368.97,369.83,368.36,369.4,43859.0
2023-02-03 14:10:00,369.38,369.73,368.8,369.52,36311.0,369.38,369.73,368.8,369.52,36311.0
2023-02-03 14:15:00,369.47,369.48,368.1,368.3,30117.0,369.47,369.48,368.1,368.3,30117.0
2023-02-03 14:20:00,368.32,368.4,367.12,367.45,45125.0,368.32,368.4,367.12,367.45,45125.0
2023-02-03 14:25:00,367.45,368.14,367.28,367.92,24882.0,367.45,368.14,367.28,367.92,24882.0
2023-02-03 14:30:00,367.87,367.95,366.89,367.41,31711.0,367.87,367.95,366.89,367.41,31711.0
2023-02-03 14:35:00,367.41,368.42,367.41,368.3,20568.0,367.41,368.42,367.41,368.3,20568.0
2023-02-03 14:40:00,368.3,368.57,367.78,367.99,24918.0,368.3,368.57,367.78,367.99,24918.0
2023-02-03 14:45:00,368.03,368.55,367.28,368.54,41621.0,368.03,368.55,367.28,368.54,41621.0
2023-02-03 14:50:00,368.43,368.52,367.63,367.87,27733.0,368.43,368.52,367.63,367.87,27733.0
2023-02-03 14:55:00,368.0,368.0,367.2,367.61,46185.0,368.0,368.0,367.2,367.61,46185.0
2023-02-03 15:00:00,367.54,367.59,367.0,367.52,53556.0,367.54,367.59,367.0,367.52,53556.0
2023-02-03 15:05:00,367.47,368.05,366.85,367.88,42273.0,367.47,368.05,366.85,367.88,42273.0
2023-02-03 15:10:00,367.81,368.5,367.5,368.07,52948.0,367.81,368.5,367.5,368.07,52948.0
2023-02-03 15:15:00,368.02,368.44,367.61,367.82,32403.0,368.02,368.44,367.61,367.82,32403.0
2023-02-03 15:20:00,367.91,368.0,367.41,367.79,26520.0,367.91,368.0,367.41,367.79,26520.0
2023-02-03 15:25:00,367.81,368.11,367.17,367.32,29606.0,367.81,368.11,367.17,367.32,29606.0
2023-02-03 15:30:00,367.35,367.7,366.49,366.49,62314.0,367.35,367.7,366.49,366.49,62314.0
2023-02-03 15:35:00,366.47,366.9,366.27,366.39,56219.0,366.47,366.9,366.27,366.39,56219.0
2023-02-03 15:40:00,366.36,366.95,365.75,365.8,102694.0,366.36,366.95,365.75,365.8,102694.0
2023-02-03 15:45:00,365.86,366.22,365.5,365.57,80750.0,365.86,366.22,365.5,365.57,80750.0
2023-02-03 15:50:00,365.56,366.73,365.4,366.58,131955.0,365.56,366.73,365.4,366.58,131955.0
2023-02-03 15:55:00,366.63,366.69,365.71,365.84,192643.0,366.63,366.69,365.71,365.84,192643.0
2023-02-06 09:30:00,364.11,366.73,363.64,365.63,127022.0,364.11,366.73,363.64,365.63,127022.0
2023-02-06 09:35:00,365.78,368.0,365.32,367.44,95693.0,365.78,368.0,365.32,367.44,95693.0
2023-02-06 09:40:00,367.41,368.45,366.05,366.46,90941.0,367.41,368.45,366.05,366.46,90941.0
2023-02-06 09:45:00,366.36,367.41,364.49,365.33,87475.0,366.36,367.41,364.49,365.33,87475.0
2023-02-06 09:50:00,365.33,365.64,362.92,364.06,78508.0,365.33,365.64,362.92,364.06,78508.0
2023-02-06 09:55:00,364.06,364.42,363.0,363.94,86128.0,364.06,364.42,363.0,363.94,86128.0
2023-02-06 10:00:00,363.99,365.25,363.82,364.59,53454.0,363.99,365.25,363.82,364.59,53454.0
2023-02-06 10:05:00,364.61,365.38,364.45,364.97,41126.0,364.61,365.38,364.45,364.97,41126.0
2023-02-06 10:10:00,364.8,364.87,363.52,364.2,58637.0,364.8,364.87,363.52,364.2,58637.0
2023-02-06 10:15:00,364.12,364.23,362.75,362.96,68997.0,364.12,364.23,362.75,362.96,68997.0
2023-02-06 10:20:00,362.9,362.98,361.66,362.09,84585.0,362.9,362.98,361.66,362.09,84585.0
2023-02-06 10:25:00,362.0,363.05,361.99,362.13,56733.0,362.0,363.05,361.99,362.13,56733.0
2023-02-06 10:30:00,362.01,362.32,360.68,361.9,63599.0,362.01,362.32,360.68,361.9,63599.0
2023-02-06 10:35:00,362.1,362.47,361.57,362.27,30720.0,362.1,362.47,361.57,362.27,30720.0
2023-02-06 10:40:00,362.27,362.68,361.55,361.98,34223.0,362.27,362.68,361.55,361.98,34223.0
2023-02-06 10:45:00,362.04,362.83,361.83,362.56,24715.0,362.04,362.83,361.83,362.56,24715.0
2023-02-06 10:50:00,362.6,363.35,362.38,362.98,75443.0,362.6,363.35,362.38,362.98,75443.0
2023-02-06 10:55:00,363.01,363.58,362.62,362.76,56515.0,363.01,363.58,362.62,362.76,56515.0
2023-02-06 11:00:00,362.87,363.09,361.59,362.02,32720.0,362.87,363.09,361.59,362.02,32720.0
2023-02-06 11:05:00,361.97,363.86,361.97,363.23,50335.0,361.97,363.86,361.97,363.23,50335.0
2023-02-06 11:10:00,363.17,363.6,362.71,363.0,17533.0,363.17,363.6,362.71,363.0,17533.0
2023-02-06 11:15:00,363.09,364.49,362.86,364.18,31016.0,363.09,364.49,362.86,364.18,31016.0
2023-02-06 11:20:00,363.98,365.22,363.88,364.72,37262.0,363.98,365.22,363.88,364.72,37262.0
2023-02-06 11:25:00,364.73,365.4,364.35,365.04,37600.0,364.73,365.4,364.35,365.04,37600.0
2023-02-06 11:30:00,365.1,365.48,364.35,364.35,26719.0,365.1,365.48,364.35,364.35,26719.0
2023-02-06 11:35:00,364.28,365.12,364.1,364.88,19359.0,364.28,365.12,364.1,364.88,19359.0
2023-02-06 11:40:00,364.95,365.25,364.75,365.01,23581.0,364.95,365.25,364.75,365.01,23581.0
2023-02-06 11:45:00,364.89,365.5,364.62,364.99,30001.0,364.89,365.5,364.62,364.99,30001.0
2023-02-06 11:50:00,364.83,365.69,364.74,364.94,20450.0,364.83,365.69,364.74,364.94,20450.0
2023-02-06 11:55:00,365.05,365.05,363.97,364.63,16168.0,365.05,365.05,363.97,364.63,16168.0
2023-02-06 12:00:00,364.58,364.71,364.11,364.53,18520.0,364.58,364.71,364.11,364.53,18520.0
2023-02-06 12:05:00,364.59,364.95,364.39,364.93,18733.0,364.59,364.95,364.39,364.93,18733.0
2023-02-06 12:10:00,364.92,365.52,364.86,365.1,24040.0,364.92,365.52,364.86,365.1,24040.0
2023-02-06 12:15:00,364.96,365.45,364.8,365.03,22790.0,364.96,365.45,364.8,365.03,22790.0
2023-02-06 12:20:00,364.98,365.13,364.72,364.95,19327.0,364.98,365.13,364.72,364.95,19327.0
2023-02-06 12:25:00,364.96,364.99,364.51,364.51,14479.0,364.96,364.99,364.51,364.51,14479.0
2023-02-06 12:30:00,364.71,365.33,364.51,365.18,21584.0,364.71,365.33,364.51,365.18,21584.0
2023-02-06 12:35:00,365.18,365.65,365.07,365.2,25345.0,365.18,365.65,365.07,365.2,25345.0
2023-02-06 12:40:00,365.31,365.6,364.92,365.01,14734.0,365.31,365.6,364.92,365.01,14734.0
2023-02-06 12:45:00,365.06,366.24,365.04,366.13,30955.0,365.06,366.24,365.04,366.13,30955.0
2023-02-06 12:50:00,366.12,366.33,365.58,365.99,34299.0,366.12,366.33,365.58,365.99,34299.0
2023-02-06 12:55:00,365.99,365.99,364.95,365.03,19246.0,365.99,365.99,364.95,365.03,19246.0
2023-02-06 13:00:00,365.1,365.12,364.4,364.64,22987.0,365.1,365.12,364.4,364.64,22987.0
2023-02-06 13:05:00,364.78,364.99,364.19,364.6,25396.0,364.78,364.99,364.19,364.6,25396.0
2023-02-06 13:10:00,364.48,364.78,363.46,364.71,31496.0,364.48,364.78,363.46,364.71,31496.0
2023-02-06 13:15:00,364.78,365.4,364.58,365.31,15088.0,364.78,365.4,364.58,365.31,15088.0
2023-02-06 13:20:00,365.37,365.37,364.71,364.9,11516.0,365.37,365.37,364.71,364.9,11516.0
2023-02-06 13:25:00,364.88,364.92,364.51,364.82,17837.0,364.88,364.92,364.51,364.82,17837.0
2023-02-06 13:30:00,364.81,364.96,364.53,364.81,17756.0,364.81,364.96,364.53,364.81,17756.0
2023-02-06 13:35:00,364.88,365.06,364.51,364.65,14059.0,364.88,365.06,364.51,364.65,14059.0
2023-02-06 13:40:00,364.58,364.63,363.78,364.17,44233.0,364.58,364.63,363.78,364.17,44233.0
2023-02-06 13:45:00,364.14,364.23,363.5,363.58,154428.0,364.14,364.23,363.5,363.58,154428.0
2023-02-06 13:50:00,363.57,364.09,363.56,363.81,22994.0,363.57,364.09,363.56,363.81,22994.0
2023-02-06 13:55:00,363.92,364.65,363.77,364.36,15892.0,363.92,364.65,363.77,364.36,15892.0
2023-02-06 14:00:00,364.36,365.15,364.36,364.7,29853.0,364.36,365.15,364.36,364.7,29853.0
2023-02-06 14:05:00,364.7,365.05,364.58,364.86,14040.0,364.7,365.05,364.58,364.86,14040.0
2023-02-06 14:10:00,364.88,365.1,364.63,364.99,20289.0,364.88,365.1,364.63,364.99,20289.0
2023-02-06 14:15:00,364.97,365.44,364.93,365.07,20700.0,364.97,365.44,364.93,365.07,20700.0
2023-02-06 14:20:00,365.04,365.25,364.71,364.74,11515.0,365.04,365.25,364.71,364.74,11515.0
2023-02-06 14:25:00,364.73,364.88,364.29,364.44,15085.0,364.73,364.88,364.29,364.44,15085.0
2023-02-06 14:30:00,364.52,364.52,364.04,364.09,9855.0,364.52,364.52,364.04,364.09,9855.0
2023-02-06 14:35:00,364.11,364.2,363.52,363.73,13453.0,364.11,364.2,363.52,363.73,13453.0
2023-02-06 14:40:00,363.6,363.88,363.15,363.71,16907.0,363.6,363.88,363.15,363.71,16907.0
2023-02-06 14:45:00,363.79,363.82,363.27,363.33,12044.0,363.79,363.82,363.27,363.33,12044.0
2023-02-06 14:50:00,363.24,363.24,362.72,362.91,28213.0,363.24,363.24,362.72,362.91,28213.0
2023-02-06 14:55:00,362.87,363.0,362.28,362.55,33587.0,362.87,363.0,362.28,362.55,33587.0
2023-02-06 15:00:00,362.76,362.89,362.12,362.72,26478.0,362.76,362.89,362.12,362.72,26478.0
2023-02-06 15:05:00,362.65,362.72,361.95,362.01,33605.0,362.65,362.72,361.95,362.01,33605.0
2023-02-06 15:10:00,362.08,362.08,361.3,361.59,28757.0,362.08,362.08,361.3,361.59,28757.0
2023-02-06 15:15:00,361.5,361.95,361.18,361.64,31171.0,361.5,361.95,361.18,361.64,31171.0
2023-02-06 15:20:00,361.72,361.92,361.11,361.11,22907.0,361.72,361.92,361.11,361.11,22907.0
2023-02-06 15:25:00,361.12,361.58,360.78,361.42,35919.0,361.12,361.58,360.78,361.42,35919.0
2023-02-06 15:30:00,361.4,361.91,360.86,361.8,32827.0,361.4,361.91,360.86,361.8,32827.0
2023-02-06 15:35:00,361.71,362.54,361.68,361.72,41849.0,361.71,362.54,361.68,361.72,41849.0
2023-02-06 15:40:00,361.66,362.29,361.51,361.83,42579.0,361.66,362.29,361.51,361.83,42579.0
2023-02-06 15:45:00,361.78,361.86,360.76,361.08,52446.0,361.78,361.86,360.76,361.08,52446.0
2023-02-06 15:50:00,361.21,362.39,361.21,361.88,63141.0,361.21,362.39,361.21,361.88,63141.0
2023-02-06 15:55:00,361.87,361.96,361.15,361.54,121269.0,361.87,361.96,361.15,361.54,121269.0
2023-02-07 09:30:00,358.98,361.5,357.19,357.48,142497.0,358.98,361.5,357.19,357.48,142497.0
2023-02-07 09:35:00,357.37,358.24,356.61,357.86,103881.0,357.37,358.24,356.61,357.86,103881.0
2023-02-07 09:40:00,357.85,358.5,356.21,357.8,102256.0,357.85,358.5,356.21,357.8,102256.0
2023-02-07 09:45:00,357.76,357.83,355.32,356.65,81272.0,357.76,357.83,355.32,356.65,81272.0
2023-02-07 09:50:00,356.75,358.25,356.25,357.15,84684.0,356.75,358.25,356.25,357.15,84684.0
2023-02-07 09:55:00,357.35,357.78,356.62,357.13,34402.0,357.35,357.78,356.62,357.13,34402.0
2023-02-07 10:00:00,357.25,357.89,356.93,357.84,38436.0,357.25,357.89,356.93,357.84,38436.0
2023-02-07 10:05:00,357.89,358.5,356.88,356.88,51735.0,357.89,358.5,356.88,356.88,51735.0
2023-02-07 10:10:00,356.8,357.44,355.83,357.35,66214.0,356.8,357.44,355.83,357.35,66214.0
2023-02-07 10:15:00,357.08,358.43,356.73,358.43,39496.0,357.08,358.43,356.73,358.43,39496.0
2023-02-07 10:20:00,358.5,359.73,358.5,358.89,69243.0,358.5,359.73,358.5,358.89,69243.0
2023-02-07 10:25:00,359.0,359.24,357.07,357.11,46079.0,359.0,359.24,357.07,357.11,46079.0
2023-02-07 10:30:00,357.1,358.1,357.04,357.23,26758.0,357.1,358.1,357.04,357.23,26758.0
2023-02-07 10:35:00,357.42,357.9,356.73,357.18,37545.0,357.42,357.9,356.73,357.18,37545.0
2023-02-07 10:40:00,357.12,358.57,356.96,358.57,49486.0,357.12,358.57,356.96,358.57,49486.0
2023-02-07 10:45:00,358.57,358.57,357.03,357.15,35376.0,358.57,358.57,357.03,357.15,35376.0
2023-02-07 10:50:00,357.19,357.54,356.69,356.8,54330.0,357.19,357.54,356.69,356.8,54330.0
2023-02-07 10:55:00,356.79,357.13,356.36,356.56,27421.0,356.79,357.13,356.36,356.56,27421.0
2023-02-07 11:00:00,356.76,357.18,356.57,357.09,19839.0,356.76,357.18,356.57,357.09,19839.0
2023-02-07 11:05:00,357.15,358.37,357.15,358.1,21726.0,357.15,358.37,357.15,358.1,21726.0
2023-02-07 11:10:00,358.09,358.3,357.66,357.72,27317.0,358.09,358.3,357.66,357.72,27317.0
2023-02-07 11:15:00,357.71,358.16,357.7,357.79,20293.0,357.71,358.16,357.7,357.79,20293.0
2023-02-07 11:20:00,357.86,358.09,357.72,357.97,14395.0,357.86,358.09,357.72,357.97,14395.0
2023-02-07 11:25:00,358.02,358.2,357.5,357.9,31142.0,358.02,358.2,357.5,357.9,31142.0
2023-02-07 11:30:00,357.96,359.36,357.79,359.1,36577.0,357.96,359.36,357.79,359.1,36577.0
2023-02-07 11:35:00,359.22,359.22,358.57,358.65,15842.0,359.22,359.22,358.57,358.65,15842.0
2023-02-07 11:40:00,358.7,358.7,358.01,358.66,21980.0,358.7,358.7,358.01,358.66,21980.0
2023-02-07 11:45:00,358.66,359.08,358.42,358.42,14338.0,358.66,359.08,358.42,358.42,14338.0
2023-02-07 11:50:00,358.49,358.55,357.95,357.96,11662.0,358.49,358.55,357.95,357.96,11662.0
2023-02-07 11:55:00,357.83,358.22,357.6,357.62,20128.0,357.83,358.22,357.6,357.62,20128.0
2023-02-07 12:00:00,357.66,357.97,357.24,357.89,20000.0,357.66,357.97,357.24,357.89,20000.0
2023-02-07 12:05:00,357.86,358.25,357.69,357.97,12542.0,357.86,358.25,357.69,357.97,12542.0
2023-02-07 12:10:00,357.9,358.25,357.7,358.0,10916.0,357.9,358.25,357.7,358.0,10916.0
2023-02-07 12:15:00,358.14,358.23,357.58,358.07,29941.0,358.14,358.23,357.58,358.07,29941.0
2023-02-07 12:20:00,358.11,358.19,357.32,357.49,15651.0,358.11,358.19,357.32,357.49,15651.0
2023-02-07 12:25:00,357.62,357.81,357.3,357.8,12192.0,357.62,357.81,357.3,357.8,12192.0
2023-02-07 12:30:00,357.88,358.16,357.76,357.87,10109.0,357.88,358.16,357.76,357.87,10109.0
2023-02-07 12:35:00,357.81,358.16,357.74,358.06,9565.0,357.81,358.16,357.74,358.06,9565.0
2023-02-07 12:40:00,358.08,360.05,357.8,359.02,40277.0,358.08,360.05,357.8,359.02,40277.0
2023-02-07 12:45:00,359.49,361.66,359.32,361.33,54108.0,359.49,361.66,359.32,361.33,54108.0
2023-02-07 12:50:00,361.31,362.95,360.5,362.48,106951.0,361.31,362.95,360.5,362.48,106951.0
2023-02-07 12:55:00,362.6,364.18,362.46,362.8,92579.0,362.6,364.18,362.46,362.8,92579.0
2023-02-07 13:00:00,363.06,363.65,361.68,361.74,46091.0,363.06,363.65,361.68,361.74,46091.0
2023-02-07 13:05:00,361.75,362.48,361.12,361.25,53162.0,361.75,362.48,361.12,361.25,53162.0
2023-02-07 13:10:00,361.45,361.68,359.88,360.09,52694.0,361.45,361.68,359.88,360.09,52694.0
2023-02-07 13:15:00,359.9,360.28,358.11,359.67,65414.0,359.9,360.28,358.11,359.67,65414.0
2023-02-07 13:20:00,359.68,360.44,358.58,358.92,31265.0,359.68,360.44,358.58,358.92,31265.0
2023-02-07 13:25:00,359.01,360.01,357.23,357.48,37103.0,359.01,360.01,357.23,357.48,37103.0
2023-02-07 13:30:00,357.2,357.41,355.13,355.13,57568.0,357.2,357.41,355.13,355.13,57568.0
2023-02-07 13:35:00,355.11,356.3,354.8,355.88,79524.0,355.11,356.3,354.8,355.88,79524.0
2023-02-07 13:40:00,355.96,357.05,355.13,355.74,68297.0,355.96,357.05,355.13,355.74,68297.0
2023-02-07 13:45:00,355.71,355.86,354.3,354.63,66540.0,355.71,355.86,354.3,354.63,66540.0
2023-02-07 13:50:00,354.63,355.85,354.18,355.81,63285.0,354.63,355.85,354.18,355.81,63285.0
2023-02-07 13:55:00,355.84,356.21,355.26,355.45,40845.0,355.84,356.21,355.26,355.45,40845.0
2023-02-07 14:00:00,355.5,357.54,355.5,357.5,49399.0,355.5,357.54,355.5,357.5,49399.0
2023-02-07 14:05:00,357.39,359.24,357.26,358.41,30264.0,357.39,359.24,357.26,358.41,30264.0
2023-02-07 14:10:00,358.5,359.18,358.22,358.88,56679.0,358.5,359.18,358.22,358.88,56679.0
2023-02-07 14:15:00,358.9,359.71,358.62,359.16,58831.0,358.9,359.71,358.62,359.16,58831.0
2023-02-07 14:20:00,359.1,359.5,358.35,359.06,34174.0,359.1,359.5,358.35,359.06,34174.0
2023-02-07 14:25:00,358.88,359.2,358.34,358.6,39753.0,358.88,359.2,358.34,358.6,39753.0
2023-02-07 14:30:00,358.71,359.78,358.26,359.33,60823.0,358.71,359.78,358.26,359.33,60823.0
2023-02-07 14:35:00,359.17,359.8,359.14,359.55,36074.0,359.17,359.8,359.14,359.55,36074.0
2023-02-07 14:40:00,359.35,360.0,358.88,358.89,47390.0,359.35,360.0,358.88,358.89,47390.0
2023-02-07 14:45:00,358.94,360.51,358.94,360.0,85677.0,358.94,360.51,358.94,360.0,85677.0
2023-02-07 14:50:00,359.98,360.76,359.83,360.37,62593.0,359.98,360.76,359.83,360.37,62593.0
2023-02-07 14:55:00,360.4,360.4,359.72,360.27,41619.0,360.4,360.4,359.72,360.27,41619.0
2023-02-07 15:00:00,360.27,361.2,359.95,360.03,59875.0,360.27,361.2,359.95,360.03,59875.0
2023-02-07 15:05:00,360.09,360.42,359.26,359.67,31367.0,360.09,360.42,359.26,359.67,31367.0
2023-02-07 15:10:00,359.68,360.39,359.68,359.99,14102.0,359.68,360.39,359.68,359.99,14102.0
2023-02-07 15:15:00,360.03,360.86,360.02,360.64,37689.0,360.03,360.86,360.02,360.64,37689.0
2023-02-07 15:20:00,360.61,361.23,360.61,361.02,39195.0,360.61,361.23,360.61,361.02,39195.0
2023-02-07 15:25:00,361.02,361.58,360.8,361.42,41563.0,361.02,361.58,360.8,361.42,41563.0
2023-02-07 15:30:00,361.45,361.8,361.15,361.6,39863.0,361.45,361.8,361.15,361.6,39863.0
2023-02-07 15:35:00,361.68,362.13,361.33,361.98,42929.0,361.68,362.13,361.33,361.98,42929.0
2023-02-07 15:40:00,361.99,362.39,361.75,361.88,36464.0,361.99,362.39,361.75,361.88,36464.0
2023-02-07 15:45:00,361.93,362.91,361.75,362.81,80496.0,361.93,362.91,361.75,362.81,80496.0
2023-02-07 15:50:00,362.89,363.99,362.85,363.94,106346.0,362.89,363.99,362.85,363.94,106346.0
2023-02-07 15:55:00,363.99,364.0,362.35,362.85,163207.0,363.99,364.0,362.35,362.85,163207.0
2023-02-08 09:30:00,360.02,360.97,358.31,360.66,119437.0,360.02,360.97,358.31,360.66,119437.0
2023-02-08 09:35:00,360.25,363.83,360.16,363.55,105088.0,360.25,363.83,360.16,363.55,105088.0
2023-02-08 09:40:00,363.67,363.86,362.25,362.69,67131.0,363.67,363.86,362.25,362.69,67131.0
2023-02-08 09:45:00,362.74,364.66,362.07,363.93,53389.0,362.74,364.66,362.07,363.93,53389.0
2023-02-08 09:50:00,363.96,364.37,362.93,364.26,58397.0,363.96,364.37,362.93,364.26,58397.0
2023-02-08 09:55:00,364.23,365.13,363.48,365.0,73979.0,364.23,365.13,363.48,365.0,73979.0
2023-02-08 10:00:00,364.89,366.34,363.64,366.06,98179.0,364.89,366.34,363.64,366.06,98179.0
2023-02-08 10:05:00,366.03,366.95,365.29,366.42,73165.0,366.03,366.95,365.29,366.42,73165.0
2023-02-08 10:10:00,366.21,367.5,365.95,366.27,54583.0,366.21,367.5,365.95,366.27,54583.0
2023-02-08 10:15:00,366.25,367.52,366.25,367.25,49048.0,366.25,367.52,366.25,367.25,49048.0
2023-02-08 10:20:00,367.46,367.55,365.41,365.83,61881.0,367.46,367.55,365.41,365.83,61881.0
2023-02-08 10:25:00,365.92,365.94,364.3,364.89,53643.0,365.92,365.94,364.3,364.89,53643.0
2023-02-08 10:30:00,364.43,364.65,362.11,362.63,49128.0,364.43,364.65,362.11,362.63,49128.0
2023-02-08 10:35:00,362.56,363.75,362.27,363.38,26773.0,362.56,363.75,362.27,363.38,26773.0
2023-02-08 10:40:00,363.48,363.57,362.87,363.0,19976.0,363.48,363.57,362.87,363.0,19976.0
2023-02-08 10:45:00,362.92,363.16,362.14,362.82,34640.0,362.92,363.16,362.14,362.82,34640.0
2023-02-08 10:50:00,362.73,362.97,361.6,362.52,52207.0,362.73,362.97,361.6,362.52,52207.0
2023-02-08 10:55:00,362.52,362.52,361.34,361.48,49108.0,362.52,362.52,361.34,361.48,49108.0
2023-02-08 11:00:00,361.4,361.64,360.76,361.06,57580.0,361.4,361.64,360.76,361.06,57580.0
2023-02-08 11:05:00,360.92,361.54,360.7,361.45,39345.0,360.92,361.54,360.7,361.45,39345.0
2023-02-08 11:10:00,361.66,361.67,360.58,361.0,30289.0,361.66,361.67,360.58,361.0,30289.0
2023-02-08 11:15:00,361.05,361.46,360.56,360.84,40260.0,361.05,361.46,360.56,360.84,40260.0
2023-02-08 11:20:00,361.08,361.1,359.55,359.89,37039.0,361.08,361.1,359.55,359.89,37039.0
2023-02-08 11:25:00,359.87,360.13,359.29,359.87,53449.0,359.87,360.13,359.29,359.87,53449.0
2023-02-08 11:30:00,359.87,360.69,359.58,359.82,25501.0,359.87,360.69,359.58,359.82,25501.0
2023-02-08 11:35:00,359.94,361.15,359.94,360.79,25390.0,359.94,361.15,359.94,360.79,25390.0
2023-02-08 11:40:00,360.76,361.05,360.43,360.67,37892.0,360.76,361.05,360.43,360.67,37892.0
2023-02-08 11:45:00,360.74,361.31,360.65,361.12,48869.0,360.74,361.31,360.65,361.12,48869.0
2023-02-08 11:50:00,361.05,361.41,360.53,361.12,33176.0,361.05,361.41,360.53,361.12,33176.0
2023-02-08 11:55:00,360.92,361.97,360.88,361.87,33663.0,360.92,361.97,360.88,361.87,33663.0
2023-02-08 12:00:00,361.75,362.09,360.94,360.94,25139.0,361.75,362.09,360.94,360.94,25139.0
2023-02-08 12:05:00,361.1,361.59,360.87,361.34,11298.0,361.1,361.59,360.87,361.34,11298.0
2023-02-08 12:10:00,361.29,362.09,361.0,361.07,25004.0,361.29,362.09,361.0,361.07,25004.0
2023-02-08 12:15:00,360.94,362.01,360.94,361.85,13433.0,360.94,362.01,360.94,361.85,13433.0
2023-02-08 12:20:00,361.86,362.33,361.68,361.68,23868.0,361.86,362.33,361.68,361.68,23868.0
2023-02-08 12:25:00,361.66,361.89,361.3,361.88,21350.0,361.66,361.89,361.3,361.88,21350.0
2023-02-08 12:30:00,361.91,362.62,361.38,361.53,35944.0,361.91,362.62,361.38,361.53,35944.0
2023-02-08 12:35:00,361.44,361.63,360.79,360.86,26017.0,361.44,361.63,360.79,360.86,26017.0
2023-02-08 12:40:00,360.83,361.03,360.27,360.93,24960.0,360.83,361.03,360.27,360.93,24960.0
2023-02-08 12:45:00,360.98,361.42,360.88,361.4,14859.0,360.98,361.42,360.88,361.4,14859.0
2023-02-08 12:50:00,361.51,361.94,361.44,361.71,21174.0,361.51,361.94,361.44,361.71,21174.0
2023-02-08 12:55:00,361.71,362.91,361.69,362.79,39347.0,361.71,362.91,361.69,362.79,39347.0
2023-02-08 13:00:00,362.88,363.31,362.62,363.11,32696.0,362.88,363.31,362.62,363.11,32696.0
2023-02-08 13:05:00,363.2,364.24,362.75,363.97,35243.0,363.2,364.24,362.75,363.97,35243.0
2023-02-08 13:10:00,363.99,364.32,363.7,363.98,16647.0,363.99,364.32,363.7,363.98,16647.0
2023-02-08 13:15:00,363.77,364.13,363.36,363.97,16692.0,363.77,364.13,363.36,363.97,16692.0
2023-02-08 13:20:00,363.99,364.21,363.51,364.16,17389.0,363.99,364.21,363.51,364.16,17389.0
2023-02-08 13:25:00,364.14,364.18,363.02,363.02,34541.0,364.14,364.18,363.02,363.02,34541.0
2023-02-08 13:30:00,363.0,363.0,362.48,362.71,22036.0,363.0,363.0,362.48,362.71,22036.0
2023-02-08 13:35:00,362.66,363.27,362.13,362.37,36573.0,362.66,363.27,362.13,362.37,36573.0
2023-02-08 13:40:00,362.5,362.76,362.07,362.33,31515.0,362.5,362.76,362.07,362.33,31515.0
2023-02-08 13:45:00,362.3,362.56,361.89,362.14,35939.0,362.3,362.56,361.89,362.14,35939.0
2023-02-08 13:50:00,362.11,362.35,361.69,361.69,28902.0,362.11,362.35,361.69,361.69,28902.0
2023-02-08 13:55:00,361.86,362.6,361.73,362.45,38654.0,361.86,362.6,361.73,362.45,38654.0
2023-02-08 14:00:00,362.61,363.24,361.77,362.89,109828.0,362.61,363.24,361.77,362.89,109828.0
2023-02-08 14:05:00,363.0,364.21,362.76,363.73,110085.0,363.0,364.21,362.76,363.73,110085.0
2023-02-08 14:10:00,363.7,364.96,363.52,364.74,60501.0,363.7,364.96,363.52,364.74,60501.0
2023-02-08 14:15:00,364.81,366.02,364.8,365.63,108363.0,364.81,366.02,364.8,365.63,108363.0
2023-02-08 14:20:00,365.59,365.59,364.45,364.96,52661.0,365.59,365.59,364.45,364.96,52661.0
2023-02-08 14:25:00,364.96,365.21,364.41,364.69,43252.0,364.96,365.21,364.41,364.69,43252.0
2023-02-08 14:30:00,364.77,364.84,364.32,364.45,40024.0,364.77,364.84,364.32,364.45,40024.0
2023-02-08 14:35:00,364.57,365.13,364.4,365.02,30809.0,364.57,365.13,364.4,365.02,30809.0
2023-02-08 14:40:00,364.92,365.11,363.67,363.99,42838.0,364.92,365.11,363.67,363.99,42838.0
2023-02-08 14:45:00,363.96,364.22,363.8,363.98,23205.0,363.96,364.22,363.8,363.98,23205.0
2023-02-08 14:50:00,363.97,364.57,363.9,364.31,33627.0,363.97,364.57,363.9,364.31,33627.0
2023-02-08 14:55:00,364.33,365.05,363.93,364.95,39582.0,364.33,365.05,363.93,364.95,39582.0
2023-02-08 15:00:00,364.94,365.19,364.61,364.67,43491.0,364.94,365.19,364.61,364.67,43491.0
2023-02-08 15:05:00,364.71,365.09,364.15,364.98,39677.0,364.71,365.09,364.15,364.98,39677.0
2023-02-08 15:10:00,365.0,365.63,364.53,365.43,47961.0,365.0,365.63,364.53,365.43,47961.0
2023-02-08 15:15:00,365.44,366.43,365.34,365.81,97498.0,365.44,366.43,365.34,365.81,97498.0
2023-02-08 15:20:00,365.9,366.98,365.87,366.7,53873.0,365.9,366.98,365.87,366.7,53873.0
2023-02-08 15:25:00,366.79,367.2,366.3,367.0,53864.0,366.79,367.2,366.3,367.0,53864.0
2023-02-08 15:30:00,367.0,368.14,366.94,367.83,169054.0,367.0,368.14,366.94,367.83,169054.0
2023-02-08 15:35:00,367.9,368.14,367.18,367.33,92073.0,367.9,368.14,367.18,367.33,92073.0
2023-02-08 15:40:00,367.36,368.2,367.33,367.82,86670.0,367.36,368.2,367.33,367.82,86670.0
2023-02-08 15:45:00,367.8,367.99,366.86,367.11,85944.0,367.8,367.99,366.86,367.11,85944.0
2023-02-08 15:50:00,367.2,367.76,366.57,366.84,138799.0,367.2,367.76,366.57,366.84,138799.0
2023-02-08 15:55:00,366.92,366.99,366.34,366.87,168984.0,366.92,366.99,366.34,366.87,168984.0
2023-02-09 09:30:00,372.73,373.83,369.21,371.8,274461.0,372.73,373.83,369.21,371.8,274461.0
2023-02-09 09:35:00,371.8,371.91,369.23,369.78,119344.0,371.8,371.91,369.23,369.78,119344.0
2023-02-09 09:40:00,370.0,370.29,368.1,369.15,121385.0,370.0,370.29,368.1,369.15,121385.0
2023-02-09 09:45:00,369.03,370.23,368.85,369.8,125682.0,369.03,370.23,368.85,369.8,125682.0
2023-02-09 09:50:00,369.83,370.23,368.61,369.46,179301.0,369.83,370.23,368.61,369.46,179301.0
2023-02-09 09:55:00,369.4,369.4,367.61,368.79,75007.0,369.4,369.4,367.61,368.79,75007.0
2023-02-09 10:00:00,368.86,369.87,368.44,369.37,96808.0,368.86,369.87,368.44,369.37,96808.0
2023-02-09 10:05:00,369.71,371.22,369.2,370.47,106347.0,369.71,371.22,369.2,370.47,106347.0
2023-02-09 10:10:00,370.47,372.37,370.13,372.14,92380.0,370.47,372.37,370.13,372.14,92380.0
2023-02-09 10:15:00,372.15,372.78,371.14,372.2,54444.0,372.15,372.78,371.14,372.2,54444.0
2023-02-09 10:20:00,372.22,372.65,371.56,371.84,60701.0,372.22,372.65,371.56,371.84,60701.0
2023-02-09 10:25:00,371.81,371.82,370.15,370.33,77740.0,371.81,371.82,370.15,370.33,77740.0
2023-02-09 10:30:00,370.29,372.0,369.72,371.24,71936.0,370.29,372.0,369.72,371.24,71936.0
2023-02-09 10:35:00,371.42,372.27,371.3,371.82,49763.0,371.42,372.27,371.3,371.82,49763.0
2023-02-09 10:40:00,371.86,372.0,370.43,370.87,51571.0,371.86,372.0,370.43,370.87,51571.0
2023-02-09 10:45:00,370.81,372.58,370.78,372.48,61074.0,370.81,372.58,370.78,372.48,61074.0
2023-02-09 10:50:00,372.43,372.96,371.7,372.0,66966.0,372.43,372.96,371.7,372.0,66966.0
2023-02-09 10:55:00,371.94,372.78,371.36,372.7,44442.0,371.94,372.78,371.36,372.7,44442.0
2023-02-09 11:00:00,372.69,372.8,371.0,371.41,80268.0,372.69,372.8,371.0,371.41,80268.0
2023-02-09 11:05:00,371.32,372.18,370.63,371.68,80097.0,371.32,372.18,370.63,371.68,80097.0
2023-02-09 11:10:00,371.83,372.33,371.06,372.22,30601.0,371.83,372.33,371.06,372.22,30601.0
2023-02-09 11:15:00,372.24,372.63,371.97,372.32,23273.0,372.24,372.63,371.97,372.32,23273.0
2023-02-09 11:20:00,372.42,372.6,371.22,371.63,43312.0,372.42,372.6,371.22,371.63,43312.0
2023-02-09 11:25:00,371.74,372.09,370.45,371.06,51744.0,371.74,372.09,370.45,371.06,51744.0
2023-02-09 11:30:00,370.99,371.08,370.35,370.79,42826.0,370.99,371.08,370.35,370.79,42826.0
2023-02-09 11:35:00,370.84,371.4,370.32,371.22,41285.0,370.84,371.4,370.32,371.22,41285.0
2023-02-09 11:40:00,371.2,371.43,370.65,371.41,58191.0,371.2,371.43,370.65,371.41,58191.0
2023-02-09 11:45:00,371.33,371.55,370.72,370.89,40371.0,371.33,371.55,370.72,370.89,40371.0
2023-02-09 11:50:00,370.78,370.82,370.05,370.59,43710.0,370.78,370.82,370.05,370.59,43710.0
2023-02-09 11:55:00,370.79,371.62,370.64,371.4,46204.0,370.79,371.62,370.64,371.4,46204.0
2023-02-09 12:00:00,371.37,372.06,371.13,371.72,42742.0,371.37,372.06,371.13,371.72,42742.0
2023-02-09 12:05:00,371.79,372.48,371.79,372.48,41638.0,371.79,372.48,371.79,372.48,41638.0
2023-02-09 12:10:00,372.41,372.8,372.27,372.57,30879.0,372.41,372.8,372.27,372.57,30879.0
2023-02-09 12:15:00,372.65,372.66,371.83,372.6,26906.0,372.65,372.66,371.83,372.6,26906.0
2023-02-09 12:20:00,372.64,372.85,371.86,372.35,44904.0,372.64,372.85,371.86,372.35,44904.0
2023-02-09 12:25:00,372.43,372.6,371.65,371.66,38536.0,372.43,372.6,371.65,371.66,38536.0
2023-02-09 12:30:00,371.73,371.82,370.08,370.12,47227.0,371.73,371.82,370.08,370.12,47227.0
2023-02-09 12:35:00,370.04,370.07,368.64,369.0,65844.0,370.04,370.07,368.64,369.0,65844.0
2023-02-09 12:40:00,368.98,369.46,368.61,368.86,33707.0,368.98,369.46,368.61,368.86,33707.0
2023-02-09 12:45:00,369.1,369.1,367.45,367.83,64219.0,369.1,369.1,367.45,367.83,64219.0
2023-02-09 12:50:00,367.72,368.36,367.51,368.35,33115.0,367.72,368.36,367.51,368.35,33115.0
2023-02-09 12:55:00,368.37,369.06,368.37,368.82,55147.0,368.37,369.06,368.37,368.82,55147.0
2023-02-09 13:00:00,368.73,369.11,368.12,368.65,38984.0,368.73,369.11,368.12,368.65,38984.0
2023-02-09 13:05:00,368.86,369.5,368.52,369.05,45067.0,368.86,369.5,368.52,369.05,45067.0
2023-02-09 13:10:00,368.98,369.03,368.11,368.48,18120.0,368.98,369.03,368.11,368.48,18120.0
2023-02-09 13:15:00,368.49,369.46,368.18,368.96,40796.0,368.49,369.46,368.18,368.96,40796.0
2023-02-09 13:20:00,368.96,369.04,368.26,368.42,30631.0,368.96,369.04,368.26,368.42,30631.0
2023-02-09 13:25:00,368.49,368.82,368.34,368.44,18686.0,368.49,368.82,368.34,368.44,18686.0
2023-02-09 13:30:00,368.43,369.24,368.13,368.6,40608.0,368.43,369.24,368.13,368.6,40608.0
2023-02-09 13:35:00,368.54,368.61,367.33,367.35,48792.0,368.54,368.61,367.33,367.35,48792.0
2023-02-09 13:40:00,367.3,367.56,366.57,367.21,39627.0,367.3,367.56,366.57,367.21,39627.0
2023-02-09 13:45:00,367.17,367.52,367.08,367.37,21058.0,367.17,367.52,367.08,367.37,21058.0
2023-02-09 13:50:00,367.39,367.39,366.85,367.22,19702.0,367.39,367.39,366.85,367.22,19702.0
2023-02-09 13:55:00,367.29,367.37,365.93,366.16,39533.0,367.29,367.37,365.93,366.16,39533.0
2023-02-09 14:00:00,366.15,366.77,365.9,366.21,25939.0,366.15,366.77,365.9,366.21,25939.0
2023-02-09 14:05:00,366.09,366.67,366.09,366.5,12139.0,366.09,366.67,366.09,366.5,12139.0
2023-02-09 14:10:00,366.61,366.66,366.01,366.38,20651.0,366.61,366.66,366.01,366.38,20651.0
2023-02-09 14:15:00,366.36,366.59,365.85,365.89,25523.0,366.36,366.59,365.85,365.89,25523.0
2023-02-09 14:20:00,366.03,366.53,365.37,365.57,21149.0,366.03,366.53,365.37,365.57,21149.0
2023-02-09 14:25:00,365.7,366.1,365.52,365.7,14616.0,365.7,366.1,365.52,365.7,14616.0
2023-02-09 14:30:00,365.72,366.12,365.05,365.31,27414.0,365.72,366.12,365.05,365.31,27414.0
2023-02-09 14:35:00,365.12,365.34,364.82,364.85,27029.0,365.12,365.34,364.82,364.85,27029.0
2023-02-09 14:40:00,364.82,365.4,364.71,365.26,51234.0,364.82,365.4,364.71,365.26,51234.0
2023-02-09 14:45:00,365.31,365.36,364.42,364.94,40848.0,365.31,365.36,364.42,364.94,40848.0
2023-02-09 14:50:00,364.89,365.5,364.81,365.0,63163.0,364.89,365.5,364.81,365.0,63163.0
2023-02-09 14:55:00,365.03,365.1,364.39,364.63,23547.0,365.03,365.1,364.39,364.63,23547.0
2023-02-09 15:00:00,364.7,364.88,364.0,364.06,60372.0,364.7,364.88,364.0,364.06,60372.0
2023-02-09 15:05:00,364.0,364.75,363.82,364.73,63641.0,364.0,364.75,363.82,364.73,63641.0
2023-02-09 15:10:00,364.66,364.66,363.97,364.14,39457.0,364.66,364.66,363.97,364.14,39457.0
2023-02-09 15:15:00,364.13,364.13,363.4,363.61,53771.0,364.13,364.13,363.4,363.61,53771.0
2023-02-09 15:20:00,363.54,363.9,362.88,363.03,51120.0,363.54,363.9,362.88,363.03,51120.0
2023-02-09 15:25:00,362.99,362.99,362.52,362.75,24965.0,362.99,362.99,362.52,362.75,24965.0
2023-02-09 15:30:00,362.69,362.77,361.94,362.0,74728.0,362.69,362.77,361.94,362.0,74728.0
2023-02-09 15:35:00,362.01,362.92,361.74,362.86,86337.0,362.01,362.92,361.74,362.86,86337.0
2023-02-09 15:40:00,362.85,363.48,362.67,363.47,64788.0,362.85,363.48,362.67,363.47,64788.0
2023-02-09 15:45:00,363.43,363.6,362.79,363.13,92769.0,363.43,363.6,362.79,363.13,92769.0
2023-02-09 15:50:00,363.13,364.02,362.73,362.97,197356.0,363.13,364.02,362.73,362.97,197356.0
2023-02-09 15:55:00,363.02,363.18,362.22,362.35,229198.0,363.02,363.18,362.22,362.35,229198.0
2023-02-10 09:30:00,359.0,362.14,358.7,360.57,136916.0,359.0,362.14,358.7,360.57,136916.0
2023-02-10 09:35:00,360.68,361.91,359.91,360.81,64663.0,360.68,361.91,359.91,360.81,64663.0
2023-02-10 09:40:00,360.78,360.86,359.3,360.1,52307.0,360.78,360.86,359.3,360.1,52307.0
2023-02-10 09:45:00,359.99,360.88,358.09,359.06,104330.0,359.99,360.88,358.09,359.06,104330.0
2023-02-10 09:50:00,359.18,360.3,358.03,358.15,49196.0,359.18,360.3,358.03,358.15,49196.0
2023-02-10 09:55:00,358.19,358.85,357.6,357.63,51845.0,358.19,358.85,357.6,357.63,51845.0
2023-02-10 10:00:00,357.56,357.6,356.11,356.3,95761.0,357.56,357.6,356.11,356.3,95761.0
2023-02-10 10:05:00,356.29,357.05,355.59,356.44,70291.0,356.29,357.05,355.59,356.44,70291.0
2023-02-10 10:10:00,356.38,358.0,356.33,358.0,88151.0,356.38,358.0,356.33,358.0,88151.0
2023-02-10 10:15:00,357.93,359.54,357.51,359.3,100236.0,357.93,359.54,357.51,359.3,100236.0
2023-02-10 10:20:00,359.4,359.56,358.12,358.25,40145.0,359.4,359.56,358.12,358.25,40145.0
2023-02-10 10:25:00,358.39,358.55,357.02,357.31,58176.0,358.39,358.55,357.02,357.31,58176.0
2023-02-10 10:30:00,357.12,357.58,356.69,357.26,58277.0,357.12,357.58,356.69,357.26,58277.0
2023-02-10 10:35:00,357.15,357.61,356.43,356.7,59877.0,357.15,357.61,356.43,356.7,59877.0
2023-02-10 10:40:00,356.66,356.66,355.48,355.54,44871.0,356.66,356.66,355.48,355.54,44871.0
2023-02-10 10:45:00,355.44,355.56,354.9,355.23,49280.0,355.44,355.56,354.9,355.23,49280.0
2023-02-10 10:50:00,355.23,355.27,354.44,354.91,46817.0,355.23,355.27,354.44,354.91,46817.0
2023-02-10 10:55:00,354.94,355.61,354.64,355.32,65165.0,354.94,355.61,354.64,355.32,65165.0
2023-02-10 11:00:00,355.3,355.3,354.11,354.26,40895.0,355.3,355.3,354.11,354.26,40895.0
2023-02-10 11:05:00,354.32,355.21,353.78,354.84,41697.0,354.32,355.21,353.78,354.84,41697.0
2023-02-10 11:10:00,354.89,355.68,354.4,354.99,31407.0,354.89,355.68,354.4,354.99,31407.0
2023-02-10 11:15:00,355.09,355.69,354.86,355.68,28261.0,355.09,355.69,354.86,355.68,28261.0
2023-02-10 11:20:00,355.61,355.74,355.12,355.48,44427.0,355.61,355.74,355.12,355.48,44427.0
2023-02-10 11:25:00,355.43,355.43,354.06,354.32,59366.0,355.43,355.43,354.06,354.32,59366.0
2023-02-10 11:30:00,354.38,354.59,353.62,354.07,37609.0,354.38,354.59,353.62,354.07,37609.0
2023-02-10 11:35:00,354.07,355.5,354.07,355.27,34268.0,354.07,355.5,354.07,355.27,34268.0
2023-02-10 11:40:00,355.18,355.18,354.43,354.8,27744.0,355.18,355.18,354.43,354.8,27744.0
2023-02-10 11:45:00,354.84,354.92,354.22,354.63,20791.0,354.84,354.92,354.22,354.63,20791.0
2023-02-10 11:50:00,354.5,354.56,353.75,353.82,21783.0,354.5,354.56,353.75,353.82,21783.0
2023-02-10 11:55:00,353.9,353.9,353.02,353.08,50247.0,353.9,353.9,353.02,353.08,50247.0
2023-02-10 12:00:00,353.01,353.01,351.72,351.76,69605.0,353.01,353.01,351.72,351.76,69605.0
2023-02-10 12:05:00,351.78,351.98,351.18,351.71,50086.0,351.78,351.98,351.18,351.71,50086.0
2023-02-10 12:10:00,351.67,351.99,350.85,351.41,64561.0,351.67,351.99,350.85,351.41,64561.0
2023-02-10 12:15:00,351.36,351.44,350.87,351.22,39202.0,351.36,351.44,350.87,351.22,39202.0
2023-02-10 12:20:00,351.17,352.25,351.17,352.13,49533.0,351.17,352.25,351.17,352.13,49533.0
2023-02-10 12:25:00,352.18,352.37,351.57,352.22,19974.0,352.18,352.37,351.57,352.22,19974.0
2023-02-10 12:30:00,352.23,352.5,351.9,352.15,43555.0,352.23,352.5,351.9,352.15,43555.0
2023-02-10 12:35:00,352.13,352.38,351.93,352.12,22681.0,352.13,352.38,351.93,352.12,22681.0
2023-02-10 12:40:00,352.23,353.11,352.23,352.82,40183.0,352.23,353.11,352.23,352.82,40183.0
2023-02-10 12:45:00,352.91,353.23,352.62,352.62,17813.0,352.91,353.23,352.62,352.62,17813.0
2023-02-10 12:50:00,352.68,353.38,352.61,353.2,22787.0,352.68,353.38,352.61,353.2,22787.0
2023-02-10 12:55:00,353.21,353.62,353.11,353.61,20329.0,353.21,353.62,353.11,353.61,20329.0
2023-02-10 13:00:00,353.59,353.86,353.2,353.32,28171.0,353.59,353.86,353.2,353.32,28171.0
2023-02-10 13:05:00,353.44,353.62,353.21,353.51,23141.0,353.44,353.62,353.21,353.51,23141.0
2023-02-10 13:10:00,353.52,354.05,353.35,354.05,22560.0,353.52,354.05,353.35,354.05,22560.0
2023-02-10 13:15:00,354.0,354.85,353.97,354.29,44708.0,354.0,354.85,353.97,354.29,44708.0
2023-02-10 13:20:00,354.38,354.61,354.04,354.09,78261.0,354.38,354.61,354.04,354.09,78261.0
2023-02-10 13:25:00,354.17,354.18,353.18,353.37,39675.0,354.17,354.18,353.18,353.37,39675.0
2023-02-10 13:30:00,353.38,353.5,352.8,353.45,43988.0,353.38,353.5,352.8,353.45,43988.0
2023-02-10 13:35:00,353.44,353.49,352.71,352.95,48231.0,353.44,353.49,352.71,352.95,48231.0
2023-02-10 13:40:00,352.96,353.42,352.83,352.9,57389.0,352.96,353.42,352.83,352.9,57389.0
2023-02-10 13:45:00,352.86,353.07,352.61,353.0,17665.0,352.86,353.07,352.61,353.0,17665.0
2023-02-10 13:50:00,352.94,353.1,352.53,352.61,29029.0,352.94,353.1,352.53,352.61,29029.0
2023-02-10 13:55:00,352.63,352.63,351.63,351.78,31527.0,352.63,352.63,351.63,351.78,31527.0
2023-02-10 14:00:00,351.85,352.07,351.24,351.32,21663.0,351.85,352.07,351.24,351.32,21663.0
2023-02-10 14:05:00,351.28,351.44,350.91,351.24,28182.0,351.28,351.44,350.91,351.24,28182.0
2023-02-10 14:10:00,351.22,351.71,351.15,351.49,37728.0,351.22,351.71,351.15,351.49,37728.0
2023-02-10 14:15:00,351.57,351.64,351.15,351.34,35422.0,351.57,351.64,351.15,351.34,35422.0
2023-02-10 14:20:00,351.42,351.58,350.76,350.89,33236.0,351.42,351.58,350.76,350.89,33236.0
2023-02-10 14:25:00,350.83,350.9,350.5,350.7,28943.0,350.83,350.9,350.5,350.7,28943.0
2023-02-10 14:30:00,350.63,350.72,350.16,350.57,55126.0,350.63,350.72,350.16,350.57,55126.0
2023-02-10 14:35:00,350.56,350.64,350.08,350.25,38836.0,350.56,350.64,350.08,350.25,38836.0
2023-02-10 14:40:00,350.3,350.31,349.18,349.37,70230.0,350.3,350.31,349.18,349.37,70230.0
2023-02-10 14:45:00,349.38,349.44,348.14,348.52,93846.0,349.38,349.44,348.14,348.52,93846.0
2023-02-10 14:50:00,348.51,349.57,348.11,349.55,70154.0,348.51,349.57,348.11,349.55,70154.0
2023-02-10 14:55:00,349.5,350.44,349.5,350.35,72994.0,349.5,350.44,349.5,350.35,72994.0
2023-02-10 15:00:00,350.44,350.8,349.7,350.29,96074.0,350.44,350.8,349.7,350.29,96074.0
2023-02-10 15:05:00,350.25,350.56,349.85,350.26,53909.0,350.25,350.56,349.85,350.26,53909.0
2023-02-10 15:10:00,350.3,350.73,349.7,349.99,69645.0,350.3,350.73,349.7,349.99,69645.0
2023-02-10 15:15:00,350.08,350.22,349.67,349.75,55118.0,350.08,350.22,349.67,349.75,55118.0
2023-02-10 15:20:00,349.73,349.78,348.9,348.97,86584.0,349.73,349.78,348.9,348.97,86584.0
2023-02-10 15:25:00,348.91,349.32,348.87,349.06,40140.0,348.91,349.32,348.87,349.06,40140.0
2023-02-10 15:30:00,349.15,349.36,348.9,349.13,66970.0,349.15,349.36,348.9,349.13,66970.0
2023-02-10 15:35:00,349.14,349.21,348.75,348.79,50820.0,349.14,349.21,348.75,348.79,50820.0
2023-02-10 15:40:00,348.77,348.96,348.1,348.68,98472.0,348.77,348.96,348.1,348.68,98472.0
2023-02-10 15:45:00,348.68,348.86,348.13,348.46,157698.0,348.68,348.86,348.13,348.46,157698.0
2023-02-10 15:50:00,348.45,349.5,347.9,348.13,204394.0,348.45,349.5,347.9,348.13,204394.0
2023-02-10 15:55:00,348.12,348.54,347.14,347.35,449533.0,348.12,348.54,347.14,347.35,449533.0
2023-02-13 09:30:00,349.5,349.66,344.25,346.13,254390.0,349.5,349.66,344.25,346.13,254390.0
2023-02-13 09:35:00,345.99,348.22,345.42,348.02,115389.0,345.99,348.22,345.42,348.02,115389.0
2023-02-13 09:40:00,348.02,350.13,347.94,348.66,118624.0,348.02,350.13,347.94,348.66,118624.0
2023-02-13 09:45:00,348.66,349.85,348.32,349.85,94152.0,348.66,349.85,348.32,349.85,94152.0
2023-02-13 09:50:00,349.8,350.99,348.21,350.06,123657.0,349.8,350.99,348.21,350.06,123657.0
2023-02-13 09:55:00,350.07,350.8,349.45,350.55,76231.0,350.07,350.8,349.45,350.55,76231.0
2023-02-13 10:00:00,350.8,351.17,349.94,350.21,79282.0,350.8,351.17,349.94,350.21,79282.0
2023-02-13 10:05:00,350.28,350.97,349.9,350.27,62011.0,350.28,350.97,349.9,350.27,62011.0
2023-02-13 10:10:00,350.32,350.47,349.47,350.0,83941.0,350.32,350.47,349.47,350.0,83941.0
2023-02-13 10:15:00,349.97,351.13,349.88,351.03,78704.0,349.97,351.13,349.88,351.03,78704.0
2023-02-13 10:20:00,351.0,351.07,349.38,349.8,65950.0,351.0,351.07,349.38,349.8,65950.0
2023-02-13 10:25:00,349.7,350.73,349.61,350.62,61492.0,349.7,350.73,349.61,350.62,61492.0
2023-02-13 10:30:00,350.76,351.0,349.93,350.38,36528.0,350.76,351.0,349.93,350.38,36528.0
2023-02-13 10:35:00,350.39,350.83,349.97,350.05,26278.0,350.39,350.83,349.97,350.05,26278.0
2023-02-13 10:40:00,350.05,350.64,349.99,350.36,38589.0,350.05,350.64,349.99,350.36,38589.0
2023-02-13 10:45:00,350.36,351.49,350.29,351.32,70989.0,350.36,351.49,350.29,351.32,70989.0
2023-02-13 10:50:00,351.32,352.79,351.28,352.62,74515.0,351.32,352.79,351.28,352.62,74515.0
2023-02-13 10:55:00,352.62,352.7,351.57,351.59,79265.0,352.62,352.7,351.57,351.59,79265.0
2023-02-13 11:00:00,351.59,352.69,351.5,352.42,61593.0,351.59,352.69,351.5,352.42,61593.0
2023-02-13 11:05:00,352.5,352.74,351.23,351.47,56782.0,352.5,352.74,351.23,351.47,56782.0
2023-02-13 11:10:00,351.55,353.13,351.37,352.74,43418.0,351.55,353.13,351.37,352.74,43418.0
2023-02-13 11:15:00,352.74,353.4,352.37,353.4,39066.0,352.74,353.4,352.37,353.4,39066.0
2023-02-13 11:20:00,353.38,353.7,353.0,353.28,84083.0,353.38,353.7,353.0,353.28,84083.0
2023-02-13 11:25:00,353.35,353.58,353.24,353.5,37531.0,353.35,353.58,353.24,353.5,37531.0
2023-02-13 11:30:00,353.5,354.44,353.5,354.04,49127.0,353.5,354.44,353.5,354.04,49127.0
2023-02-13 11:35:00,354.04,354.06,353.18,353.9,36397.0,354.04,354.06,353.18,353.9,36397.0
2023-02-13 11:40:00,353.93,354.3,353.53,354.07,47501.0,353.93,354.3,353.53,354.07,47501.0
2023-02-13 11:45:00,354.27,354.76,354.0,354.07,50323.0,354.27,354.76,354.0,354.07,50323.0
2023-02-13 11:50:00,354.07,354.07,353.04,353.24,58352.0,354.07,354.07,353.04,353.24,58352.0
2023-02-13 11:55:00,353.27,354.0,353.1,353.92,38006.0,353.27,354.0,353.1,353.92,38006.0
2023-02-13 12:00:00,353.87,354.45,353.74,354.3,23953.0,353.87,354.45,353.74,354.3,23953.0
2023-02-13 12:05:00,354.39,355.5,354.39,355.06,57427.0,354.39,355.5,354.39,355.06,57427.0
2023-02-13 12:10:00,355.05,355.22,354.63,354.86,64854.0,355.05,355.22,354.63,354.86,64854.0
2023-02-13 12:15:00,354.83,355.75,354.82,355.46,52506.0,354.83,355.75,354.82,355.46,52506.0
2023-02-13 12:20:00,355.46,355.55,355.1,355.25,25141.0,355.46,355.55,355.1,355.25,25141.0
2023-02-13 12:25:00,355.31,355.41,355.04,355.12,21395.0,355.31,355.41,355.04,355.12,21395.0
2023-02-13 12:30:00,355.08,355.25,354.81,355.19,22256.0,355.08,355.25,354.81,355.19,22256.0
2023-02-13 12:35:00,355.08,355.89,355.08,355.79,30742.0,355.08,355.89,355.08,355.79,30742.0
2023-02-13 12:40:00,355.87,356.46,355.83,356.46,36514.0,355.87,356.46,355.83,356.46,36514.0
2023-02-13 12:45:00,356.5,356.68,356.2,356.41,18590.0,356.5,356.68,356.2,356.41,18590.0
2023-02-13 12:50:00,356.38,356.64,355.72,355.94,31057.0,356.38,356.64,355.72,355.94,31057.0
2023-02-13 12:55:00,355.87,356.1,355.4,355.64,47620.0,355.87,356.1,355.4,355.64,47620.0
2023-02-13 13:00:00,355.68,355.75,355.15,355.39,50629.0,355.68,355.75,355.15,355.39,50629.0
2023-02-13 13:05:00,355.4,355.4,354.75,354.8,41599.0,355.4,355.4,354.75,354.8,41599.0
2023-02-13 13:10:00,354.8,355.55,354.55,355.55,37344.0,354.8,355.55,354.55,355.55,37344.0
2023-02-13 13:15:00,355.46,355.99,355.46,355.86,39814.0,355.46,355.99,355.46,355.86,39814.0
2023-02-13 13:20:00,355.8,356.09,355.67,355.85,27826.0,355.8,356.09,355.67,355.85,27826.0
2023-02-13 13:25:00,355.86,356.74,355.83,356.56,25974.0,355.86,356.74,355.83,356.56,25974.0
2023-02-13 13:30:00,356.57,357.35,356.55,357.31,52574.0,356.57,357.35,356.55,357.31,52574.0
2023-02-13 13:35:00,357.31,357.72,357.03,357.69,53068.0,357.31,357.72,357.03,357.69,53068.0
2023-02-13 13:40:00,357.61,357.84,357.21,357.78,62199.0,357.61,357.84,357.21,357.78,62199.0
2023-02-13 13:45:00,357.81,358.04,357.63,357.7,46243.0,357.81,358.04,357.63,357.7,46243.0
2023-02-13 13:50:00,357.75,358.06,357.41,357.82,36094.0,357.75,358.06,357.41,357.82,36094.0
2023-02-13 13:55:00,357.85,359.16,357.78,358.87,84916.0,357.85,359.16,357.78,358.87,84916.0
2023-02-13 14:00:00,358.91,359.52,358.9,359.21,72819.0,358.91,359.52,358.9,359.21,72819.0
2023-02-13 14:05:00,359.09,359.22,358.56,359.15,65911.0,359.09,359.22,358.56,359.15,65911.0
2023-02-13 14:10:00,359.16,359.17,358.61,358.79,44629.0,359.16,359.17,358.61,358.79,44629.0
2023-02-13 14:15:00,358.85,359.68,358.56,359.6,64147.0,358.85,359.68,358.56,359.6,64147.0
2023-02-13 14:20:00,359.67,359.71,359.15,359.37,40661.0,359.67,359.71,359.15,359.37,40661.0
2023-02-13 14:25:00,359.28,359.29,358.78,358.91,46559.0,359.28,359.29,358.78,358.91,46559.0
2023-02-13 14:30:00,358.96,359.22,358.26,358.61,60821.0,358.96,359.22,358.26,358.61,60821.0
2023-02-13 14:35:00,358.63,359.08,358.39,358.51,53832.0,358.63,359.08,358.39,358.51,53832.0
2023-02-13 14:40:00,358.5,358.66,357.91,358.6,70494.0,358.5,358.66,357.91,358.6,70494.0
2023-02-13 14:45:00,358.54,358.83,358.2,358.45,75634.0,358.54,358.83,358.2,358.45,75634.0
2023-02-13 14:50:00,358.38,359.03,358.36,358.91,61043.0,358.38,359.03,358.36,358.91,61043.0
2023-02-13 14:55:00,358.91,359.22,358.75,359.16,43561.0,358.91,359.22,358.75,359.16,43561.0
2023-02-13 15:00:00,359.24,359.24,357.86,358.74,52940.0,359.24,359.24,357.86,358.74,52940.0
2023-02-13 15:05:00,358.81,359.04,358.53,358.6,29307.0,358.81,359.04,358.53,358.6,29307.0
2023-02-13 15:10:00,358.53,359.16,358.42,358.94,26722.0,358.53,359.16,358.42,358.94,26722.0
2023-02-13 15:15:00,358.96,359.06,358.42,358.81,21826.0,358.96,359.06,358.42,358.81,21826.0
2023-02-13 15:20:00,358.77,359.17,358.49,358.76,32587.0,358.77,359.17,358.49,358.76,32587.0
2023-02-13 15:25:00,358.7,358.83,358.06,358.17,46850.0,358.7,358.83,358.06,358.17,46850.0
2023-02-13 15:30:00,358.12,358.83,358.12,358.75,36226.0,358.12,358.83,358.12,358.75,36226.0
2023-02-13 15:35:00,358.81,359.03,358.32,358.84,43672.0,358.81,359.03,358.32,358.84,43672.0
2023-02-13 15:40:00,358.79,359.25,358.75,359.06,108363.0,358.79,359.25,358.75,359.06,108363.0
2023-02-13 15:45:00,358.98,359.07,358.1,358.66,110865.0,358.98,359.07,358.1,358.66,110865.0
2023-02-13 15:50:00,358.62,358.62,357.37,357.55,114760.0,358.62,358.62,357.37,357.55,114760.0
2023-02-13 15:55:00,357.59,358.69,357.57,358.69,121189.0,357.59,358.69,357.57,358.69,121189.0
2023-02-14 09:30:00,356.9,357.82,354.45,355.92,131981.0,356.9,357.82,354.45,355.92,131981.0
2023-02-14 09:35:00,355.63,359.46,355.49,358.86,101655.0,355.63,359.46,355.49,358.86,101655.0
2023-02-14 09:40:00,359.03,360.86,357.75,360.43,75190.0,359.03,360.86,357.75,360.43,75190.0
2023-02-14 09:45:00,360.66,362.05,359.61,359.83,103578.0,360.66,362.05,359.61,359.83,103578.0
2023-02-14 09:50:00,360.0,361.07,358.4,359.64,60800.0,360.0,361.07,358.4,359.64,60800.0
2023-02-14 09:55:00,359.7,361.6,359.7,361.18,67768.0,359.7,361.6,359.7,361.18,67768.0
2023-02-14 10:00:00,361.29,363.28,361.12,362.37,90064.0,361.29,363.28,361.12,362.37,90064.0
2023-02-14 10:05:00,362.64,362.74,361.46,361.87,49162.0,362.64,362.74,361.46,361.87,49162.0
2023-02-14 10:10:00,361.77,363.75,361.41,362.03,71888.0,361.77,363.75,361.41,362.03,71888.0
2023-02-14 10:15:00,362.27,362.4,361.29,361.6,63816.0,362.27,362.4,361.29,361.6,63816.0
2023-02-14 10:20:00,361.6,362.44,361.32,362.12,46715.0,361.6,362.44,361.32,362.12,46715.0
2023-02-14 10:25:00,361.99,363.06,361.84,362.11,60573.0,361.99,363.06,361.84,362.11,60573.0
2023-02-14 10:30:00,362.06,362.51,359.4,359.59,74034.0,362.06,362.51,359.4,359.59,74034.0
2023-02-14 10:35:00,359.57,359.58,356.61,356.76,82414.0,359.57,359.58,356.61,356.76,82414.0
2023-02-14 10:40:00,356.67,357.2,356.31,357.17,46002.0,356.67,357.2,356.31,357.17,46002.0
2023-02-14 10:45:00,357.03,357.03,354.74,356.59,46653.0,357.03,357.03,354.74,356.59,46653.0
2023-02-14 10:50:00,356.35,356.71,355.75,356.06,43750.0,356.35,356.71,355.75,356.06,43750.0
2023-02-14 10:55:00,355.85,356.88,355.41,356.77,41569.0,355.85,356.88,355.41,356.77,41569.0
2023-02-14 11:00:00,356.63,358.86,356.63,358.48,49964.0,356.63,358.86,356.63,358.48,49964.0
2023-02-14 11:05:00,358.66,359.5,357.67,357.67,39517.0,358.66,359.5,357.67,357.67,39517.0
2023-02-14 11:10:00,357.89,358.6,357.85,358.23,23555.0,357.89,358.6,357.85,358.23,23555.0
2023-02-14 11:15:00,358.06,358.5,357.45,358.27,27621.0,358.06,358.5,357.45,358.27,27621.0
2023-02-14 11:20:00,358.21,358.5,357.57,358.17,11651.0,358.21,358.5,357.57,358.17,11651.0
2023-02-14 11:25:00,358.28,358.36,355.6,355.81,26279.0,358.28,358.36,355.6,355.81,26279.0
2023-02-14 11:30:00,355.63,355.64,354.2,354.65,49151.0,355.63,355.64,354.2,354.65,49151.0
2023-02-14 11:35:00,354.62,355.26,354.33,354.44,21316.0,354.62,355.26,354.33,354.44,21316.0
2023-02-14 11:40:00,354.65,354.93,354.1,354.48,18984.0,354.65,354.93,354.1,354.48,18984.0
2023-02-14 11:45:00,354.46,355.26,354.31,354.85,24186.0,354.46,355.26,354.31,354.85,24186.0
2023-02-14 11:50:00,354.72,354.73,353.4,354.11,35352.0,354.72,354.73,353.4,354.11,35352.0
2023-02-14 11:55:00,354.02,355.27,353.85,355.22,25640.0,354.02,355.27,353.85,355.22,25640.0
2023-02-14 12:00:00,355.12,355.59,354.62,355.4,21087.0,355.12,355.59,354.62,355.4,21087.0
2023-02-14 12:05:00,355.24,356.4,355.13,356.27,22408.0,355.24,356.4,355.13,356.27,22408.0
2023-02-14 12:10:00,356.39,356.9,356.39,356.68,23278.0,356.39,356.9,356.39,356.68,23278.0
2023-02-14 12:15:00,356.65,356.9,356.47,356.57,13024.0,356.65,356.9,356.47,356.57,13024.0
2023-02-14 12:20:00,356.75,357.19,356.54,356.71,39322.0,356.75,357.19,356.54,356.71,39322.0
2023-02-14 12:25:00,356.62,357.46,356.62,357.0,14357.0,356.62,357.46,356.62,357.0,14357.0
2023-02-14 12:30:00,356.97,357.74,356.78,357.53,27267.0,356.97,357.74,356.78,357.53,27267.0
2023-02-14 12:35:00,357.51,357.57,356.55,356.62,15193.0,357.51,357.57,356.55,356.62,15193.0
2023-02-14 12:40:00,356.78,357.35,356.5,356.51,19473.0,356.78,357.35,356.5,356.51,19473.0
2023-02-14 12:45:00,356.5,356.6,356.19,356.41,22762.0,356.5,356.6,356.19,356.41,22762.0
2023-02-14 12:50:00,356.26,356.56,355.93,356.35,14610.0,356.26,356.56,355.93,356.35,14610.0
2023-02-14 12:55:00,356.4,356.88,356.26,356.75,32703.0,356.4,356.88,356.26,356.75,32703.0
2023-02-14 13:00:00,356.65,358.59,356.64,358.5,31145.0,356.65,358.59,356.64,358.5,31145.0
2023-02-14 13:05:00,358.37,359.5,358.36,359.08,39489.0,358.37,359.5,358.36,359.08,39489.0
2023-02-14 13:10:00,358.98,359.23,358.31,358.79,15553.0,358.98,359.23,358.31,358.79,15553.0
2023-02-14 13:15:00,358.72,359.88,358.51,359.22,45567.0,358.72,359.88,358.51,359.22,45567.0
2023-02-14 13:20:00,359.2,359.54,358.62,358.67,20633.0,359.2,359.54,358.62,358.67,20633.0
2023-02-14 13:25:00,358.78,359.03,358.4,358.8,25881.0,358.78,359.03,358.4,358.8,25881.0
2023-02-14 13:30:00,358.99,359.04,358.68,358.89,9770.0,358.99,359.04,358.68,358.89,9770.0
2023-02-14 13:35:00,358.99,359.06,358.11,358.37,16688.0,358.99,359.06,358.11,358.37,16688.0
2023-02-14 13:40:00,358.54,358.72,357.5,357.53,21311.0,358.54,358.72,357.5,357.53,21311.0
2023-02-14 13:45:00,357.6,358.38,357.38,358.38,9478.0,357.6,358.38,357.38,358.38,9478.0
2023-02-14 13:50:00,358.4,358.48,358.1,358.19,8715.0,358.4,358.48,358.1,358.19,8715.0
2023-02-14 13:55:00,358.28,358.38,357.51,357.84,13150.0,358.28,358.38,357.51,357.84,13150.0
2023-02-14 14:00:00,357.5,358.45,357.32,358.16,16937.0,357.5,358.45,357.32,358.16,16937.0
2023-02-14 14:05:00,358.1,358.1,356.41,356.99,19225.0,358.1,358.1,356.41,356.99,19225.0
2023-02-14 14:10:00,357.08,357.25,356.8,356.95,12924.0,357.08,357.25,356.8,356.95,12924.0
2023-02-14 14:15:00,356.89,357.35,356.71,357.22,20913.0,356.89,357.35,356.71,357.22,20913.0
2023-02-14 14:20:00,357.19,357.5,356.85,356.92,11362.0,357.19,357.5,356.85,356.92,11362.0
2023-02-14 14:25:00,357.08,357.17,356.73,357.01,12896.0,357.08,357.17,356.73,357.01,12896.0
2023-02-14 14:30:00,357.02,358.0,357.01,358.0,18278.0,357.02,358.0,357.01,358.0,18278.0
2023-02-14 14:35:00,358.04,358.41,357.9,358.13,22499.0,358.04,358.41,357.9,358.13,22499.0
2023-02-14 14:40:00,358.25,358.77,358.12,358.27,32289.0,358.25,358.77,358.12,358.27,32289.0
2023-02-14 14:45:00,358.29,358.69,358.02,358.53,23156.0,358.29,358.69,358.02,358.53,23156.0
2023-02-14 14:50:00,358.56,359.07,358.19,358.44,40155.0,358.56,359.07,358.19,358.44,40155.0
2023-02-14 14:55:00,358.5,359.06,358.46,358.58,41792.0,358.5,359.06,358.46,358.58,41792.0
2023-02-14 15:00:00,358.63,358.93,358.22,358.45,23536.0,358.63,358.93,358.22,358.45,23536.0
2023-02-14 15:05:00,358.53,358.61,358.07,358.33,17395.0,358.53,358.61,358.07,358.33,17395.0
2023-02-14 15:10:00,358.28,358.97,357.73,358.71,25216.0,358.28,358.97,357.73,358.71,25216.0
2023-02-14 15:15:00,358.77,359.23,358.46,359.1,21232.0,358.77,359.23,358.46,359.1,21232.0
2023-02-14 15:20:00,359.11,359.64,358.99,359.64,26901.0,359.11,359.64,358.99,359.64,26901.0
2023-02-14 15:25:00,359.74,360.0,359.03,359.21,26569.0,359.74,360.0,359.03,359.21,26569.0
2023-02-14 15:30:00,359.22,359.62,358.84,359.45,23181.0,359.22,359.62,358.84,359.45,23181.0
2023-02-14 15:35:00,359.47,359.85,359.39,359.62,31958.0,359.47,359.85,359.39,359.62,31958.0
2023-02-14 15:40:00,359.59,360.06,359.48,359.9,33244.0,359.59,360.06,359.48,359.9,33244.0
2023-02-14 15:45:00,359.92,360.12,359.67,359.91,34529.0,359.92,360.12,359.67,359.91,34529.0
2023-02-14 15:50:00,359.84,360.71,359.4,360.41,56397.0,359.84,360.71,359.4,360.41,56397.0
2023-02-14 15:55:00,360.49,360.86,359.72,359.72,172419.0,360.49,360.86,359.72,359.72,172419.0
2023-02-15 09:30:00,356.23,358.0,355.74,356.95,134383.0,356.23,358.0,355.74,356.95,134383.0
2023-02-15 09:35:00,356.67,357.27,354.24,354.36,78364.0,356.67,357.27,354.24,354.36,78364.0
2023-02-15 09:40:00,354.36,356.65,354.36,356.0,68394.0,354.36,356.65,354.36,356.0,68394.0
2023-02-15 09:45:00,355.82,357.76,355.82,357.76,76714.0,355.82,357.76,355.82,357.76,76714.0
2023-02-15 09:50:00,357.63,358.02,355.14,355.96,54937.0,357.63,358.02,355.14,355.96,54937.0
2023-02-15 09:55:00,355.78,356.82,355.72,356.62,33041.0,355.78,356.82,355.72,356.62,33041.0
2023-02-15 10:00:00,356.62,357.45,356.1,356.79,42116.0,356.62,357.45,356.1,356.79,42116.0
2023-02-15 10:05:00,356.66,357.09,355.1,355.28,40289.0,356.66,357.09,355.1,355.28,40289.0
2023-02-15 10:10:00,355.46,355.93,354.41,355.39,42941.0,355.46,355.93,354.41,355.39,42941.0
2023-02-15 10:15:00,355.55,357.02,355.48,356.77,42549.0,355.55,357.02,355.48,356.77,42549.0
2023-02-15 10:20:00,356.83,357.6,356.66,356.98,69591.0,356.83,357.6,356.66,356.98,69591.0
2023-02-15 10:25:00,356.83,357.61,356.57,356.85,49537.0,356.83,357.61,356.57,356.85,49537.0
2023-02-15 10:30:00,357.09,358.27,356.73,357.99,50322.0,357.09,358.27,356.73,357.99,50322.0
2023-02-15 10:35:00,357.87,357.98,356.85,356.92,30453.0,357.87,357.98,356.85,356.92,30453.0
2023-02-15 10:40:00,356.93,357.06,355.39,355.43,31131.0,356.93,357.06,355.39,355.43,31131.0
2023-02-15 10:45:00,355.46,356.17,355.01,355.77,30846.0,355.46,356.17,355.01,355.77,30846.0
2023-02-15 10:50:00,355.67,355.84,355.29,355.32,20487.0,355.67,355.84,355.29,355.32,20487.0
2023-02-15 10:55:00,355.4,356.4,355.39,355.75,19974.0,355.4,356.4,355.39,355.75,19974.0
2023-02-15 11:00:00,355.74,355.78,355.11,355.56,15334.0,355.74,355.78,355.11,355.56,15334.0
2023-02-15 11:05:00,355.39,356.76,355.34,355.93,33187.0,355.39,356.76,355.34,355.93,33187.0
2023-02-15 11:10:00,355.77,356.0,355.11,355.21,21406.0,355.77,356.0,355.11,355.21,21406.0
2023-02-15 11:15:00,355.5,355.79,355.08,355.3,11310.0,355.5,355.79,355.08,355.3,11310.0
2023-02-15 11:20:00,355.49,355.83,355.23,355.83,20611.0,355.49,355.83,355.23,355.83,20611.0
2023-02-15 11:25:00,355.97,356.86,355.75,356.86,28983.0,355.97,356.86,355.75,356.86,28983.0
2023-02-15 11:30:00,356.94,357.09,356.2,356.6,31381.0,356.94,357.09,356.2,356.6,31381.0
2023-02-15 11:35:00,356.67,357.35,356.45,357.35,22902.0,356.67,357.35,356.45,357.35,22902.0
2023-02-15 11:40:00,357.36,359.17,357.36,358.94,43013.0,357.36,359.17,357.36,358.94,43013.0
2023-02-15 11:45:00,359.04,359.86,358.92,359.67,34997.0,359.04,359.86,358.92,359.67,34997.0
2023-02-15 11:50:00,359.7,360.06,359.26,359.56,25122.0,359.7,360.06,359.26,359.56,25122.0
2023-02-15 11:55:00,359.45,359.76,358.26,358.33,39794.0,359.45,359.76,358.26,358.33,39794.0
2023-02-15 12:00:00,358.41,358.62,357.98,358.21,37998.0,358.41,358.62,357.98,358.21,37998.0
2023-02-15 12:05:00,358.25,358.49,357.09,357.62,10048.0,358.25,358.49,357.09,357.62,10048.0
2023-02-15 12:10:00,357.43,357.86,357.39,357.79,19323.0,357.43,357.86,357.39,357.79,19323.0
2023-02-15 12:15:00,357.46,357.82,357.18,357.51,15323.0,357.46,357.82,357.18,357.51,15323.0
2023-02-15 12:20:00,357.35,357.82,357.25,357.42,12033.0,357.35,357.82,357.25,357.42,12033.0
2023-02-15 12:25:00,357.3,358.07,357.29,357.53,14783.0,357.3,358.07,357.29,357.53,14783.0
2023-02-15 12:30:00,357.56,357.74,357.1,357.64,8707.0,357.56,357.74,357.1,357.64,8707.0
2023-02-15 12:35:00,358.0,358.01,357.28,357.81,8889.0,358.0,358.01,357.28,357.81,8889.0
2023-02-15 12:40:00,357.96,358.28,357.73,358.2,4216.0,357.96,358.28,357.73,358.2,4216.0
2023-02-15 12:45:00,358.31,358.68,358.12,358.36,5182.0,358.31,358.68,358.12,358.36,5182.0
2023-02-15 12:50:00,358.5,358.88,358.37,358.78,8670.0,358.5,358.88,358.37,358.78,8670.0
2023-02-15 12:55:00,358.84,359.12,358.43,358.56,26760.0,358.84,359.12,358.43,358.56,26760.0
2023-02-15 13:00:00,358.73,359.17,358.38,358.61,7896.0,358.73,359.17,358.38,358.61,7896.0
2023-02-15 13:05:00,358.52,359.0,358.29,359.0,7408.0,358.52,359.0,358.29,359.0,7408.0
2023-02-15 13:10:00,359.04,360.19,358.98,359.9,29197.0,359.04,360.19,358.98,359.9,29197.0
2023-02-15 13:15:00,359.8,359.87,359.25,359.4,9036.0,359.8,359.87,359.25,359.4,9036.0
2023-02-15 13:20:00,359.6,359.89,359.48,359.68,12385.0,359.6,359.89,359.48,359.68,12385.0
2023-02-15 13:25:00,359.75,360.12,359.56,360.06,30315.0,359.75,360.12,359.56,360.06,30315.0
2023-02-15 13:30:00,360.08,360.57,359.92,360.43,25174.0,360.08,360.57,359.92,360.43,25174.0
2023-02-15 13:35:00,360.35,361.3,360.3,361.05,26084.0,360.35,361.3,360.3,361.05,26084.0
2023-02-15 13:40:00,361.11,361.62,360.76,361.52,25261.0,361.11,361.62,360.76,361.52,25261.0
2023-02-15 13:45:00,361.58,361.7,361.23,361.4,22434.0,361.58,361.7,361.23,361.4,22434.0
2023-02-15 13:50:00,361.4,361.57,360.84,361.4,18198.0,361.4,361.57,360.84,361.4,18198.0
2023-02-15 13:55:00,361.48,361.48,360.96,361.14,20168.0,361.48,361.48,360.96,361.14,20168.0
2023-02-15 14:00:00,361.23,361.76,361.08,361.28,12376.0,361.23,361.76,361.08,361.28,12376.0
2023-02-15 14:05:00,361.42,362.4,361.33,362.28,31829.0,361.42,362.4,361.33,362.28,31829.0
2023-02-15 14:10:00,362.16,362.6,362.16,362.6,20467.0,362.16,362.6,362.16,362.6,20467.0
2023-02-15 14:15:00,362.58,362.88,362.09,362.11,30663.0,362.58,362.88,362.09,362.11,30663.0
2023-02-15 14:20:00,362.14,362.56,361.78,361.88,23196.0,362.14,362.56,361.78,361.88,23196.0
2023-02-15 14:25:00,361.76,362.06,361.41,362.0,17010.0,361.76,362.06,361.41,362.0,17010.0
2023-02-15 14:30:00,362.11,362.34,361.58,361.75,37145.0,362.11,362.34,361.58,361.75,37145.0
2023-02-15 14:35:00,361.82,362.31,361.77,361.96,8073.0,361.82,362.31,361.77,361.96,8073.0
2023-02-15 14:40:00,361.9,361.9,361.55,361.71,11997.0,361.9,361.9,361.55,361.71,11997.0
2023-02-15 14:45:00,361.61,361.83,361.31,361.54,14514.0,361.61,361.83,361.31,361.54,14514.0
2023-02-15 14:50:00,361.58,361.79,360.84,361.07,23752.0,361.58,361.79,360.84,361.07,23752.0
2023-02-15 14:55:00,361.16,361.36,360.46,360.75,32004.0,361.16,361.36,360.46,360.75,32004.0
2023-02-15 15:00:00,360.8,361.24,360.74,361.12,13158.0,360.8,361.24,360.74,361.12,13158.0
2023-02-15 15:05:00,361.17,361.53,361.16,361.22,12050.0,361.17,361.53,361.16,361.22,12050.0
2023-02-15 15:10:00,361.26,361.26,360.67,360.86,13211.0,361.26,361.26,360.67,360.86,13211.0
2023-02-15 15:15:00,360.79,360.84,359.79,359.92,17832.0,360.79,360.84,359.79,359.92,17832.0
2023-02-15 15:20:00,359.96,360.51,359.96,360.35,25763.0,359.96,360.51,359.96,360.35,25763.0
2023-02-15 15:25:00,360.34,361.03,360.33,360.91,25200.0,360.34,361.03,360.33,360.91,25200.0
2023-02-15 15:30:00,360.91,361.59,360.82,361.52,19156.0,360.91,361.59,360.82,361.52,19156.0
2023-02-15 15:35:00,361.48,361.69,361.3,361.31,27441.0,361.48,361.69,361.3,361.31,27441.0
2023-02-15 15:40:00,361.35,361.58,361.11,361.52,14292.0,361.35,361.58,361.11,361.52,14292.0
2023-02-15 15:45:00,361.46,361.7,361.12,361.55,22216.0,361.46,361.7,361.12,361.55,22216.0
2023-02-15 15:50:00,361.62,361.66,360.64,360.76,60957.0,361.62,361.66,360.64,360.76,60957.0
2023-02-15 15:55:00,360.68,361.54,360.36,361.46,135251.0,360.68,361.54,360.36,361.46,135251.0
2023-02-16 09:30:00,355.0,358.2,354.12,354.62,136034.0,355.0,358.2,354.12,354.62,136034.0
2023-02-16 09:35:00,354.5,354.63,352.22,353.17,86661.0,354.5,354.63,352.22,353.17,86661.0
2023-02-16 09:40:00,353.29,354.18,352.75,353.1,56179.0,353.29,354.18,352.75,353.1,56179.0
2023-02-16 09:45:00,353.26,353.95,352.39,353.14,64161.0,353.26,353.95,352.39,353.14,64161.0
2023-02-16 09:50:00,353.05,354.64,352.43,354.26,73317.0,353.05,354.64,352.43,354.26,73317.0
2023-02-16 09:55:00,354.28,354.98,352.8,353.17,61006.0,354.28,354.98,352.8,353.17,61006.0
2023-02-16 10:00:00,353.16,353.66,352.1,352.75,69203.0,353.16,353.66,352.1,352.75,69203.0
2023-02-16 10:05:00,352.78,354.3,352.6,353.87,54357.0,352.78,354.3,352.6,353.87,54357.0
2023-02-16 10:10:00,353.86,354.98,353.57,353.75,69802.0,353.86,354.98,353.57,353.75,69802.0
2023-02-16 10:15:00,353.81,355.36,353.5,355.0,57679.0,353.81,355.36,353.5,355.0,57679.0
2023-02-16 10:20:00,355.19,356.07,355.16,355.5,41661.0,355.19,356.07,355.16,355.5,41661.0
2023-02-16 10:25:00,355.66,356.19,355.01,355.91,30962.0,355.66,356.19,355.01,355.91,30962.0
2023-02-16 10:30:00,355.85,357.5,355.85,357.25,72569.0,355.85,357.5,355.85,357.25,72569.0
2023-02-16 10:35:00,357.5,358.97,357.13,358.7,88745.0,357.5,358.97,357.13,358.7,88745.0
2023-02-16 10:40:00,358.58,358.93,357.68,358.02,34998.0,358.58,358.93,357.68,358.02,34998.0
2023-02-16 10:45:00,358.14,358.96,358.13,358.89,28408.0,358.14,358.96,358.13,358.89,28408.0
2023-02-16 10:50:00,358.99,359.23,357.82,357.95,37951.0,358.99,359.23,357.82,357.95,37951.0
2023-02-16 10:55:00,357.89,358.12,356.94,357.24,24429.0,357.89,358.12,356.94,357.24,24429.0
2023-02-16 11:00:00,357.34,358.82,357.15,358.44,33724.0,357.34,358.82,357.15,358.44,33724.0
2023-02-16 11:05:00,358.4,358.4,356.99,357.43,18858.0,358.4,358.4,356.99,357.43,18858.0
2023-02-16 11:10:00,357.56,357.57,356.46,357.23,32068.0,357.56,357.57,356.46,357.23,32068.0
2023-02-16 11:15:00,357.25,357.9,356.99,357.67,14754.0,357.25,357.9,356.99,357.67,14754.0
2023-02-16 11:20:00,357.7,357.71,356.27,357.09,20275.0,357.7,357.71,356.27,357.09,20275.0
2023-02-16 11:25:00,357.09,358.13,356.66,357.75,16889.0,357.09,358.13,356.66,357.75,16889.0
2023-02-16 11:30:00,357.92,358.67,357.61,358.2,33557.0,357.92,358.67,357.61,358.2,33557.0
2023-02-16 11:35:00,358.01,358.67,357.8,358.47,13330.0,358.01,358.67,357.8,358.47,13330.0
2023-02-16 11:40:00,358.58,359.96,358.57,359.55,41751.0,358.58,359.96,358.57,359.55,41751.0
2023-02-16 11:45:00,359.65,360.45,359.65,360.06,34575.0,359.65,360.45,359.65,360.06,34575.0
2023-02-16 11:50:00,360.17,360.37,359.69,360.33,27276.0,360.17,360.37,359.69,360.33,27276.0
2023-02-16 11:55:00,360.4,361.2,360.35,360.74,24765.0,360.4,361.2,360.35,360.74,24765.0
2023-02-16 12:00:00,360.86,361.34,360.79,361.31,36657.0,360.86,361.34,360.79,361.31,36657.0
2023-02-16 12:05:00,361.3,361.32,360.78,361.11,36176.0,361.3,361.32,360.78,361.11,36176.0
2023-02-16 12:10:00,361.1,361.5,360.86,361.26,31754.0,361.1,361.5,360.86,361.26,31754.0
2023-02-16 12:15:00,361.35,361.35,359.23,359.59,48146.0,361.35,361.35,359.23,359.59,48146.0
2023-02-16 12:20:00,359.6,360.96,359.42,360.77,25728.0,359.6,360.96,359.42,360.77,25728.0
2023-02-16 12:25:00,360.78,361.04,360.28,360.44,16101.0,360.78,361.04,360.28,360.44,16101.0
2023-02-16 12:30:00,360.5,361.39,360.27,361.09,16392.0,360.5,361.39,360.27,361.09,16392.0
2023-02-16 12:35:00,360.99,361.26,360.5,360.68,17821.0,360.99,361.26,360.5,360.68,17821.0
2023-02-16 12:40:00,360.53,360.94,360.53,360.66,5333.0,360.53,360.94,360.53,360.66,5333.0
2023-02-16 12:45:00,360.88,361.2,360.71,360.72,10660.0,360.88,361.2,360.71,360.72,10660.0
2023-02-16 12:50:00,360.72,360.98,360.1,360.12,26310.0,360.72,360.98,360.1,360.12,26310.0
2023-02-16 12:55:00,360.0,360.12,359.0,359.08,23335.0,360.0,360.12,359.0,359.08,23335.0
2023-02-16 13:00:00,359.07,359.66,358.35,358.87,21083.0,359.07,359.66,358.35,358.87,21083.0
2023-02-16 13:05:00,359.0,359.16,358.77,359.13,7135.0,359.0,359.16,358.77,359.13,7135.0
2023-02-16 13:10:00,359.14,359.29,358.33,358.41,13607.0,359.14,359.29,358.33,358.41,13607.0
2023-02-16 13:15:00,358.26,358.5,357.72,358.15,15585.0,358.26,358.5,357.72,358.15,15585.0
2023-02-16 13:20:00,358.25,358.47,357.71,358.16,11651.0,358.25,358.47,357.71,358.16,11651.0
2023-02-16 13:25:00,358.17,358.49,357.74,357.79,4947.0,358.17,358.49,357.74,357.79,4947.0
2023-02-16 13:30:00,357.95,358.03,357.57,358.03,8543.0,357.95,358.03,357.57,358.03,8543.0
2023-02-16 13:35:00,358.01,358.8,358.0,358.71,15389.0,358.01,358.8,358.0,358.71,15389.0
2023-02-16 13:40:00,358.67,358.8,358.34,358.8,10137.0,358.67,358.8,358.34,358.8,10137.0
2023-02-16 13:45:00,358.88,359.08,358.3,358.68,27631.0,358.88,359.08,358.3,358.68,27631.0
2023-02-16 13:50:00,358.74,358.84,358.26,358.63,8845.0,358.74,358.84,358.26,358.63,8845.0
2023-02-16 13:55:00,358.5,358.82,358.34,358.7,10762.0,358.5,358.82,358.34,358.7,10762.0
2023-02-16 14:00:00,358.77,359.19,358.69,358.95,23856.0,358.77,359.19,358.69,358.95,23856.0
2023-02-16 14:05:00,358.78,358.88,358.51,358.67,14416.0,358.78,358.88,358.51,358.67,14416.0
2023-02-16 14:10:00,358.69,358.74,358.35,358.5,11595.0,358.69,358.74,358.35,358.5,11595.0
2023-02-16 14:15:00,358.4,358.55,358.07,358.13,24985.0,358.4,358.55,358.07,358.13,24985.0
2023-02-16 14:20:00,358.11,358.12,357.0,357.73,44812.0,358.11,358.12,357.0,357.73,44812.0
2023-02-16 14:25:00,357.8,358.21,357.77,357.86,11258.0,357.8,358.21,357.77,357.86,11258.0
2023-02-16 14:30:00,357.7,358.73,357.7,358.42,31275.0,357.7,358.73,357.7,358.42,31275.0
2023-02-16 14:35:00,358.44,358.76,358.35,358.58,23148.0,358.44,358.76,358.35,358.58,23148.0
2023-02-16 14:40:00,358.43,358.45,357.55,357.92,17629.0,358.43,358.45,357.55,357.92,17629.0
2023-02-16 14:45:00,357.93,358.07,357.76,357.96,16370.0,357.93,358.07,357.76,357.96,16370.0
2023-02-16 14:50:00,357.86,358.0,357.28,357.34,24687.0,357.86,358.0,357.28,357.34,24687.0
2023-02-16 14:55:00,357.41,357.63,356.73,356.81,21419.0,357.41,357.63,356.73,356.81,21419.0
2023-02-16 15:00:00,356.78,357.1,355.87,355.97,53886.0,356.78,357.1,355.87,355.97,53886.0
2023-02-16 15:05:00,355.94,356.37,355.0,355.91,41738.0,355.94,356.37,355.0,355.91,41738.0
2023-02-16 15:10:00,355.9,356.28,355.23,355.23,19669.0,355.9,356.28,355.23,355.23,19669.0
2023-02-16 15:15:00,355.08,355.21,354.0,354.1,59595.0,355.08,355.21,354.0,354.1,59595.0
2023-02-16 15:20:00,354.06,354.29,353.47,353.94,51642.0,354.06,354.29,353.47,353.94,51642.0
2023-02-16 15:25:00,353.94,354.33,352.61,352.7,67289.0,353.94,354.33,352.61,352.7,67289.0
2023-02-16 15:30:00,352.69,352.75,351.69,351.8,97131.0,352.69,352.75,351.69,351.8,97131.0
2023-02-16 15:35:00,351.83,352.98,351.71,352.85,79260.0,351.83,352.98,351.71,352.85,79260.0
2023-02-16 15:40:00,352.89,353.04,351.76,352.63,71104.0,352.89,353.04,351.76,352.63,71104.0
2023-02-16 15:45:00,352.69,352.77,351.71,352.16,75883.0,352.69,352.77,351.71,352.16,75883.0
2023-02-16 15:50:00,352.12,352.36,351.45,351.57,136006.0,352.12,352.36,351.45,351.57,136006.0
2023-02-16 15:55:00,351.66,351.7,350.31,350.59,231779.0,351.66,351.7,350.31,350.59,231779.0
2023-02-17 09:30:00,347.62,348.76,345.75,348.01,250895.0,347.62,348.76,345.75,348.01,250895.0
2023-02-17 09:35:00,348.48,348.97,346.66,346.87,77364.0,348.48,348.97,346.66,346.87,77364.0
2023-02-17 09:40:00,346.74,347.04,345.35,346.27,80029.0,346.74,347.04,345.35,346.27,80029.0
2023-02-17 09:45:00,346.27,346.62,344.51,344.71,100215.0,346.27,346.62,344.51,344.71,100215.0
2023-02-17 09:50:00,344.68,345.17,343.2,343.51,93558.0,344.68,345.17,343.2,343.51,93558.0
2023-02-17 09:55:00,343.5,343.87,342.44,342.74,86629.0,343.5,343.87,342.44,342.74,86629.0
2023-02-17 10:00:00,342.83,345.09,342.72,344.52,96683.0,342.83,345.09,342.72,344.52,96683.0
2023-02-17 10:05:00,344.51,345.15,343.92,344.97,59079.0,344.51,345.15,343.92,344.97,59079.0
2023-02-17 10:10:00,344.73,345.79,343.79,345.23,65274.0,344.73,345.79,343.79,345.23,65274.0
2023-02-17 10:15:00,345.23,346.77,344.35,346.62,79315.0,345.23,346.77,344.35,346.62,79315.0
2023-02-17 10:20:00,346.58,347.31,346.13,346.19,56494.0,346.58,347.31,346.13,346.19,56494.0
2023-02-17 10:25:00,346.14,347.08,345.93,346.03,61819.0,346.14,347.08,345.93,346.03,61819.0
2023-02-17 10:30:00,346.08,346.67,345.51,345.91,50055.0,346.08,346.67,345.51,345.91,50055.0
2023-02-17 10:35:00,345.9,346.62,344.86,345.07,41098.0,345.9,346.62,344.86,345.07,41098.0
2023-02-17 10:40:00,345.18,345.26,344.39,344.39,29756.0,345.18,345.26,344.39,344.39,29756.0
2023-02-17 10:45:00,344.31,344.81,343.3,343.52,34267.0,344.31,344.81,343.3,343.52,34267.0
2023-02-17 10:50:00,343.53,343.94,343.28,343.6,44582.0,343.53,343.94,343.28,343.6,44582.0
2023-02-17 10:55:00,343.6,344.44,343.56,344.29,93826.0,343.6,344.44,343.56,344.29,93826.0
2023-02-17 11:00:00,344.05,344.55,343.3,344.54,45383.0,344.05,344.55,343.3,344.54,45383.0
2023-02-17 11:05:00,344.58,345.02,344.3,344.44,36466.0,344.58,345.02,344.3,344.44,36466.0
2023-02-17 11:10:00,344.32,344.89,344.03,344.8,30186.0,344.32,344.89,344.03,344.8,30186.0
2023-02-17 11:15:00,344.68,345.05,343.95,344.33,18719.0,344.68,345.05,343.95,344.33,18719.0
2023-02-17 11:20:00,344.15,344.33,343.35,343.36,35397.0,344.15,344.33,343.35,343.36,35397.0
2023-02-17 11:25:00,343.35,343.93,342.9,343.01,33775.0,343.35,343.93,342.9,343.01,33775.0
2023-02-17 11:30:00,342.99,343.81,342.8,343.6,58193.0,342.99,343.81,342.8,343.6,58193.0
2023-02-17 11:35:00,344.02,344.78,343.7,344.69,23352.0,344.02,344.78,343.7,344.69,23352.0
2023-02-17 11:40:00,344.65,345.23,344.57,344.99,32896.0,344.65,345.23,344.57,344.99,32896.0
2023-02-17 11:45:00,345.1,346.22,345.08,345.77,27733.0,345.1,346.22,345.08,345.77,27733.0
2023-02-17 11:50:00,345.67,346.0,345.08,345.31,31081.0,345.67,346.0,345.08,345.31,31081.0
2023-02-17 11:55:00,345.32,346.33,345.32,346.28,24435.0,345.32,346.33,345.32,346.28,24435.0
2023-02-17 12:00:00,346.27,347.8,346.27,347.13,50931.0,346.27,347.8,346.27,347.13,50931.0
2023-02-17 12:05:00,347.06,347.56,346.63,347.31,30510.0,347.06,347.56,346.63,347.31,30510.0
2023-02-17 12:10:00,347.3,347.5,346.7,346.76,23451.0,347.3,347.5,346.7,346.76,23451.0
2023-02-17 12:15:00,346.96,347.25,345.85,346.02,22980.0,346.96,347.25,345.85,346.02,22980.0
2023-02-17 12:20:00,346.02,347.09,345.93,346.73,33326.0,346.02,347.09,345.93,346.73,33326.0
2023-02-17 12:25:00,346.73,347.28,346.6,347.06,44022.0,346.73,347.28,346.6,347.06,44022.0
2023-02-17 12:30:00,347.06,347.14,346.53,346.59,39410.0,347.06,347.14,346.53,346.59,39410.0
2023-02-17 12:35:00,346.7,346.82,346.13,346.39,14791.0,346.7,346.82,346.13,346.39,14791.0
2023-02-17 12:40:00,346.33,346.88,345.87,346.4,24496.0,346.33,346.88,345.87,346.4,24496.0
2023-02-17 12:45:00,346.34,346.94,345.96,345.96,14866.0,346.34,346.94,345.96,345.96,14866.0
2023-02-17 12:50:00,345.98,346.28,345.74,345.88,21876.0,345.98,346.28,345.74,345.88,21876.0
2023-02-17 12:55:00,345.92,345.98,345.33,345.92,33359.0,345.92,345.98,345.33,345.92,33359.0
2023-02-17 13:00:00,346.03,346.19,345.67,346.0,20465.0,346.03,346.19,345.67,346.0,20465.0
2023-02-17 13:05:00,346.06,346.61,345.72,346.43,20133.0,346.06,346.61,345.72,346.43,20133.0
2023-02-17 13:10:00,346.36,346.81,346.34,346.46,18083.0,346.36,346.81,346.34,346.46,18083.0
2023-02-17 13:15:00,346.5,346.76,346.37,346.43,14905.0,346.5,346.76,346.37,346.43,14905.0
2023-02-17 13:20:00,346.14,346.25,345.37,345.48,19789.0,346.14,346.25,345.37,345.48,19789.0
2023-02-17 13:25:00,345.57,345.6,345.15,345.42,19778.0,345.57,345.6,345.15,345.42,19778.0
2023-02-17 13:30:00,345.36,345.8,345.11,345.8,13836.0,345.36,345.8,345.11,345.8,13836.0
2023-02-17 13:35:00,345.8,346.17,345.63,346.02,15292.0,345.8,346.17,345.63,346.02,15292.0
2023-02-17 13:40:00,346.0,346.74,346.0,346.28,14342.0,346.0,346.74,346.0,346.28,14342.0
2023-02-17 13:45:00,346.38,347.1,346.36,346.62,23447.0,346.38,347.1,346.36,346.62,23447.0
2023-02-17 13:50:00,346.52,346.58,345.81,345.94,23800.0,346.52,346.58,345.81,345.94,23800.0
2023-02-17 13:55:00,345.8,346.06,345.63,346.06,11064.0,345.8,346.06,345.63,346.06,11064.0
2023-02-17 14:00:00,346.0,346.73,345.98,346.34,18144.0,346.0,346.73,345.98,346.34,18144.0
2023-02-17 14:05:00,346.34,346.78,346.2,346.2,10855.0,346.34,346.78,346.2,346.2,10855.0
2023-02-17 14:10:00,346.21,346.55,345.59,345.73,13714.0,346.21,346.55,345.59,345.73,13714.0
2023-02-17 14:15:00,345.68,346.0,345.43,345.51,13125.0,345.68,346.0,345.43,345.51,13125.0
2023-02-17 14:20:00,345.51,346.77,345.47,346.66,24746.0,345.51,346.77,345.47,346.66,24746.0
2023-02-17 14:25:00,346.68,347.31,346.68,346.97,38302.0,346.68,347.31,346.68,346.97,38302.0
2023-02-17 14:30:00,347.11,348.2,347.11,347.56,43530.0,347.11,348.2,347.11,347.56,43530.0
2023-02-17 14:35:00,347.51,347.87,347.35,347.76,11672.0,347.51,347.87,347.35,347.76,11672.0
2023-02-17 14:40:00,347.89,347.89,347.0,347.0,15068.0,347.89,347.89,347.0,347.0,15068.0
2023-02-17 14:45:00,347.04,347.26,346.76,347.24,15766.0,347.04,347.26,346.76,347.24,15766.0
2023-02-17 14:50:00,347.25,347.99,347.25,347.99,19999.0,347.25,347.99,347.25,347.99,19999.0
2023-02-17 14:55:00,347.99,348.66,347.89,348.23,55601.0,347.99,348.66,347.89,348.23,55601.0
2023-02-17 15:00:00,348.25,349.0,348.16,348.35,39446.0,348.25,349.0,348.16,348.35,39446.0
2023-02-17 15:05:00,348.3,348.65,347.84,348.46,38195.0,348.3,348.65,347.84,348.46,38195.0
2023-02-17 15:10:00,348.49,348.68,347.9,348.25,16630.0,348.49,348.68,347.9,348.25,16630.0
2023-02-17 15:15:00,348.26,348.89,348.15,348.69,28533.0,348.26,348.89,348.15,348.69,28533.0
2023-02-17 15:20:00,348.7,348.85,348.02,348.21,14477.0,348.7,348.85,348.02,348.21,14477.0
2023-02-17 15:25:00,348.21,348.46,347.12,347.39,16713.0,348.21,348.46,347.12,347.39,16713.0
2023-02-17 15:30:00,347.24,348.11,347.12,348.01,19230.0,347.24,348.11,347.12,348.01,19230.0
2023-02-17 15:35:00,348.11,348.66,347.87,347.92,20595.0,348.11,348.66,347.87,347.92,20595.0
2023-02-17 15:40:00,347.93,348.16,347.61,347.68,23457.0,347.93,348.16,347.61,347.68,23457.0
2023-02-17 15:45:00,347.63,347.7,347.25,347.44,36721.0,347.63,347.7,347.25,347.44,36721.0
2023-02-17 15:50:00,347.51,348.12,347.51,347.72,61578.0,347.51,348.12,347.51,347.72,61578.0
2023-02-17 15:55:00,347.78,348.29,347.71,347.97,160885.0,347.78,348.29,347.71,347.97,160885.0
2023-02-21 09:30:00,343.04,343.41,341.29,342.93,213399.0,343.04,343.41,341.29,342.93,213399.0
2023-02-21 09:35:00,343.0,344.12,342.81,343.62,77471.0,343.0,344.12,342.81,343.62,77471.0
2023-02-21 09:40:00,343.8,344.13,343.11,343.44,53479.0,343.8,344.13,343.11,343.44,53479.0
2023-02-21 09:45:00,343.37,344.12,342.58,343.36,78887.0,343.37,344.12,342.58,343.36,78887.0
2023-02-21 09:50:00,343.41,343.41,341.08,341.83,77104.0,343.41,343.41,341.08,341.83,77104.0
2023-02-21 09:55:00,341.72,342.06,340.62,340.94,39166.0,341.72,342.06,340.62,340.94,39166.0
2023-02-21 10:00:00,340.73,341.8,340.61,340.76,49032.0,340.73,341.8,340.61,340.76,49032.0
2023-02-21 10:05:00,340.75,341.46,340.3,340.75,72792.0,340.75,341.46,340.3,340.75,72792.0
2023-02-21 10:10:00,340.75,340.86,339.38,340.02,102231.0,340.75,340.86,339.38,340.02,102231.0
2023-02-21 10:15:00,340.0,340.9,339.67,340.31,63528.0,340.0,340.9,339.67,340.31,63528.0
2023-02-21 10:20:00,340.51,341.45,340.51,341.06,57424.0,340.51,341.45,340.51,341.06,57424.0
2023-02-21 10:25:00,341.06,341.07,340.39,340.81,52319.0,341.06,341.07,340.39,340.81,52319.0
2023-02-21 10:30:00,340.86,341.48,340.4,341.06,38758.0,340.86,341.48,340.4,341.06,38758.0
2023-02-21 10:35:00,341.06,342.87,340.96,342.69,74068.0,341.06,342.87,340.96,342.69,74068.0
2023-02-21 10:40:00,342.74,343.83,342.65,342.72,55245.0,342.74,343.83,342.65,342.72,55245.0
2023-02-21 10:45:00,342.66,342.74,341.73,342.1,36944.0,342.66,342.74,341.73,342.1,36944.0
2023-02-21 10:50:00,342.08,342.69,340.67,340.74,35704.0,342.08,342.69,340.67,340.74,35704.0
2023-02-21 10:55:00,340.8,341.01,340.56,340.97,35395.0,340.8,341.01,340.56,340.97,35395.0
2023-02-21 11:00:00,340.95,342.23,340.95,341.09,29120.0,340.95,342.23,340.95,341.09,29120.0
2023-02-21 11:05:00,341.05,341.73,341.0,341.62,26523.0,341.05,341.73,341.0,341.62,26523.0
2023-02-21 11:10:00,341.66,343.22,341.42,343.0,78067.0,341.66,343.22,341.42,343.0,78067.0
2023-02-21 11:15:00,343.01,343.11,342.3,342.63,27876.0,343.01,343.11,342.3,342.63,27876.0
2023-02-21 11:20:00,342.55,342.84,342.23,342.5,51714.0,342.55,342.84,342.23,342.5,51714.0
2023-02-21 11:25:00,342.5,342.62,341.62,341.94,24042.0,342.5,342.62,341.62,341.94,24042.0
2023-02-21 11:30:00,341.92,342.25,341.35,342.15,37440.0,341.92,342.25,341.35,342.15,37440.0
2023-02-21 11:35:00,342.2,343.11,341.89,342.03,41344.0,342.2,343.11,341.89,342.03,41344.0
2023-02-21 11:40:00,342.06,342.9,341.84,342.76,33053.0,342.06,342.9,341.84,342.76,33053.0
2023-02-21 11:45:00,342.66,343.48,342.62,343.09,29590.0,342.66,343.48,342.62,343.09,29590.0
2023-02-21 11:50:00,343.02,343.02,342.4,342.5,32856.0,343.02,343.02,342.4,342.5,32856.0
2023-02-21 11:55:00,342.49,342.54,341.51,341.56,39336.0,342.49,342.54,341.51,341.56,39336.0
2023-02-21 12:00:00,341.54,341.88,341.09,341.45,45024.0,341.54,341.88,341.09,341.45,45024.0
2023-02-21 12:05:00,341.49,341.87,341.13,341.13,27734.0,341.49,341.87,341.13,341.13,27734.0
2023-02-21 12:10:00,341.15,341.19,340.44,340.7,27121.0,341.15,341.19,340.44,340.7,27121.0
2023-02-21 12:15:00,340.59,340.89,340.33,340.74,39650.0,340.59,340.89,340.33,340.74,39650.0
2023-02-21 12:20:00,340.75,340.75,339.78,339.78,37524.0,340.75,340.75,339.78,339.78,37524.0
2023-02-21 12:25:00,339.82,339.86,339.21,339.29,69892.0,339.82,339.86,339.21,339.29,69892.0
2023-02-21 12:30:00,339.27,340.08,339.2,340.01,45933.0,339.27,340.08,339.2,340.01,45933.0
2023-02-21 12:35:00,340.02,340.15,339.4,340.06,30740.0,340.02,340.15,339.4,340.06,30740.0
2023-02-21 12:40:00,340.08,340.49,339.98,340.1,47281.0,340.08,340.49,339.98,340.1,47281.0
2023-02-21 12:45:00,340.25,340.29,339.77,340.22,27081.0,340.25,340.29,339.77,340.22,27081.0
2023-02-21 12:50:00,340.19,340.27,339.84,339.85,23951.0,340.19,340.27,339.84,339.85,23951.0
2023-02-21 12:55:00,339.88,340.16,339.57,340.09,21015.0,339.88,340.16,339.57,340.09,21015.0
2023-02-21 13:00:00,340.08,340.4,339.78,339.89,32056.0,340.08,340.4,339.78,339.89,32056.0
2023-02-21 13:05:00,339.83,340.04,338.89,339.09,46312.0,339.83,340.04,338.89,339.09,46312.0
2023-02-21 13:10:00,339.02,339.26,338.61,338.61,27754.0,339.02,339.26,338.61,338.61,27754.0
2023-02-21 13:15:00,338.56,338.86,338.3,338.4,28248.0,338.56,338.86,338.3,338.4,28248.0
2023-02-21 13:20:00,338.35,338.92,338.3,338.43,26696.0,338.35,338.92,338.3,338.43,26696.0
2023-02-21 13:25:00,338.44,338.49,337.95,338.26,34104.0,338.44,338.49,337.95,338.26,34104.0
2023-02-21 13:30:00,338.25,338.25,337.61,337.79,34754.0,338.25,338.25,337.61,337.79,34754.0
2023-02-21 13:35:00,337.72,338.1,337.49,337.53,33590.0,337.72,338.1,337.49,337.53,33590.0
2023-02-21 13:40:00,337.49,337.8,337.44,337.69,33004.0,337.49,337.8,337.44,337.69,33004.0
2023-02-21 13:45:00,337.69,338.04,337.52,337.55,35730.0,337.69,338.04,337.52,337.55,35730.0
2023-02-21 13:50:00,337.57,337.84,337.1,337.39,32462.0,337.57,337.84,337.1,337.39,32462.0
2023-02-21 13:55:00,337.39,337.46,336.87,336.89,28307.0,337.39,337.46,336.87,336.89,28307.0
2023-02-21 14:00:00,336.94,337.09,336.61,336.93,46673.0,336.94,337.09,336.61,336.93,46673.0
2023-02-21 14:05:00,336.85,337.0,336.41,336.7,35743.0,336.85,337.0,336.41,336.7,35743.0
2023-02-21 14:10:00,336.76,337.0,336.66,336.87,41979.0,336.76,337.0,336.66,336.87,41979.0
2023-02-21 14:15:00,336.87,337.0,336.61,336.73,49941.0,336.87,337.0,336.61,336.73,49941.0
2023-02-21 14:20:00,336.61,337.0,336.56,336.8,23154.0,336.61,337.0,336.56,336.8,23154.0
2023-02-21 14:25:00,336.75,337.29,336.75,336.95,39935.0,336.75,337.29,336.75,336.95,39935.0
2023-02-21 14:30:00,336.95,337.8,336.94,337.72,33948.0,336.95,337.8,336.94,337.72,33948.0
2023-02-21 14:35:00,337.72,337.93,337.45,337.77,46972.0,337.72,337.93,337.45,337.77,46972.0
2023-02-21 14:40:00,337.77,337.9,337.29,337.82,37277.0,337.77,337.9,337.29,337.82,37277.0
2023-02-21 14:45:00,337.87,338.81,337.82,338.54,53849.0,337.87,338.81,337.82,338.54,53849.0
2023-02-21 14:50:00,338.59,338.62,338.28,338.62,32050.0,338.59,338.62,338.28,338.62,32050.0
2023-02-21 14:55:00,338.62,338.81,338.15,338.59,28720.0,338.62,338.81,338.15,338.59,28720.0
2023-02-21 15:00:00,338.55,338.71,338.36,338.55,22463.0,338.55,338.71,338.36,338.55,22463.0
2023-02-21 15:05:00,338.5,338.8,337.77,337.79,34162.0,338.5,338.8,337.77,337.79,34162.0
2023-02-21 15:10:00,337.79,337.85,337.0,337.0,36419.0,337.79,337.85,337.0,337.0,36419.0
2023-02-21 15:15:00,336.96,337.3,336.61,337.09,28309.0,336.96,337.3,336.61,337.09,28309.0
2023-02-21 15:20:00,337.14,337.45,336.8,337.27,40895.0,337.14,337.45,336.8,337.27,40895.0
2023-02-21 15:25:00,337.3,337.34,336.93,337.18,33072.0,337.3,337.34,336.93,337.18,33072.0
2023-02-21 15:30:00,337.23,337.88,337.19,337.83,68375.0,337.23,337.88,337.19,337.83,68375.0
2023-02-21 15:35:00,337.83,338.17,337.61,337.76,44040.0,337.83,338.17,337.61,337.76,44040.0
2023-02-21 15:40:00,337.76,337.97,337.38,337.9,57232.0,337.76,337.97,337.38,337.9,57232.0
2023-02-21 15:45:00,337.9,338.26,337.5,337.67,82050.0,337.9,338.26,337.5,337.67,82050.0
2023-02-21 15:50:00,337.87,337.89,336.7,336.8,92358.0,337.87,337.89,336.7,336.8,92358.0
2023-02-21 15:55:00,336.8,337.58,336.71,337.54,171139.0,336.8,337.58,336.71,337.54,171139.0
2023-02-22 09:30:00,337.5,337.72,335.49,336.39,103326.0,337.5,337.72,335.49,336.39,103326.0
2023-02-22 09:35:00,336.42,339.26,336.28,338.83,68641.0,336.42,339.26,336.28,338.83,68641.0
2023-02-22 09:40:00,338.78,340.52,338.54,340.42,108616.0,338.78,340.52,338.54,340.42,108616.0
2023-02-22 09:45:00,340.43,341.91,340.34,340.55,121136.0,340.43,341.91,340.34,340.55,121136.0
2023-02-22 09:50:00,340.55,341.12,339.91,340.67,53188.0,340.55,341.12,339.91,340.67,53188.0
2023-02-22 09:55:00,340.81,340.81,338.45,338.45,46789.0,340.81,340.81,338.45,338.45,46789.0
2023-02-22 10:00:00,338.5,338.85,338.02,338.25,41003.0,338.5,338.85,338.02,338.25,41003.0
2023-02-22 10:05:00,338.18,339.65,338.13,339.01,70379.0,338.18,339.65,338.13,339.01,70379.0
2023-02-22 10:10:00,338.98,339.05,337.46,337.67,60001.0,338.98,339.05,337.46,337.67,60001.0
2023-02-22 10:15:00,337.6,337.88,337.02,337.59,60289.0,337.6,337.88,337.02,337.59,60289.0
2023-02-22 10:20:00,337.57,339.14,337.26,338.78,38429.0,337.57,339.14,337.26,338.78,38429.0
2023-02-22 10:25:00,338.82,339.11,338.01,338.01,24386.0,338.82,339.11,338.01,338.01,24386.0
2023-02-22 10:30:00,338.0,338.27,336.22,336.22,45942.0,338.0,338.27,336.22,336.22,45942.0
2023-02-22 10:35:00,336.21,336.61,336.0,336.2,35225.0,336.21,336.61,336.0,336.2,35225.0
2023-02-22 10:40:00,336.28,337.0,336.25,336.54,29577.0,336.28,337.0,336.25,336.54,29577.0
2023-02-22 10:45:00,336.53,336.97,335.89,336.49,39173.0,336.53,336.97,335.89,336.49,39173.0
2023-02-22 10:50:00,336.4,336.71,336.07,336.41,27045.0,336.4,336.71,336.07,336.41,27045.0
2023-02-22 10:55:00,336.33,336.67,336.09,336.3,17822.0,336.33,336.67,336.09,336.3,17822.0
2023-02-22 11:00:00,336.39,337.53,336.33,337.06,36543.0,336.39,337.53,336.33,337.06,36543.0
2023-02-22 11:05:00,336.93,337.31,336.12,336.75,19374.0,336.93,337.31,336.12,336.75,19374.0
2023-02-22 11:10:00,336.75,336.83,335.6,335.88,16174.0,336.75,336.83,335.6,335.88,16174.0
2023-02-22 11:15:00,335.84,335.84,335.31,335.72,17771.0,335.84,335.84,335.31,335.72,17771.0
2023-02-22 11:20:00,335.75,336.45,335.75,336.06,16738.0,335.75,336.45,335.75,336.06,16738.0
2023-02-22 11:25:00,336.19,336.19,334.58,334.82,41589.0,336.19,336.19,334.58,334.82,41589.0
2023-02-22 11:30:00,334.82,335.76,334.54,335.74,40907.0,334.82,335.76,334.54,335.74,40907.0
2023-02-22 11:35:00,335.63,336.28,335.08,335.12,27821.0,335.63,336.28,335.08,335.12,27821.0
2023-02-22 11:40:00,335.19,336.29,335.16,336.24,16776.0,335.19,336.29,335.16,336.24,16776.0
2023-02-22 11:45:00,336.17,336.28,335.4,335.49,25203.0,336.17,336.28,335.4,335.49,25203.0
2023-02-22 11:50:00,335.6,336.22,335.6,335.93,20862.0,335.6,336.22,335.6,335.93,20862.0
2023-02-22 11:55:00,335.89,336.5,335.6,336.28,18440.0,335.89,336.5,335.6,336.28,18440.0
2023-02-22 12:00:00,336.4,336.4,335.51,335.93,8684.0,336.4,336.4,335.51,335.93,8684.0
2023-02-22 12:05:00,336.18,336.67,335.99,336.42,10688.0,336.18,336.67,335.99,336.42,10688.0
2023-02-22 12:10:00,336.44,336.47,335.78,335.93,11171.0,336.44,336.47,335.78,335.93,11171.0
2023-02-22 12:15:00,335.93,337.0,335.93,336.8,9238.0,335.93,337.0,335.93,336.8,9238.0
2023-02-22 12:20:00,336.92,337.93,336.79,337.3,57244.0,336.92,337.93,336.79,337.3,57244.0
2023-02-22 12:25:00,337.43,338.19,337.23,337.23,65413.0,337.43,338.19,337.23,337.23,65413.0
2023-02-22 12:30:00,337.32,337.62,337.02,337.23,15258.0,337.32,337.62,337.02,337.23,15258.0
2023-02-22 12:35:00,337.11,337.45,337.0,337.24,8616.0,337.11,337.45,337.0,337.24,8616.0
2023-02-22 12:40:00,337.29,337.51,337.2,337.36,7843.0,337.29,337.51,337.2,337.36,7843.0
2023-02-22 12:45:00,337.38,337.67,337.28,337.41,9689.0,337.38,337.67,337.28,337.41,9689.0
2023-02-22 12:50:00,337.48,337.62,337.06,337.34,7580.0,337.48,337.62,337.06,337.34,7580.0
2023-02-22 12:55:00,337.28,337.4,336.9,337.18,7808.0,337.28,337.4,336.9,337.18,7808.0
2023-02-22 13:00:00,337.17,337.45,337.06,337.3,3869.0,337.17,337.45,337.06,337.3,3869.0
2023-02-22 13:05:00,337.33,337.54,337.18,337.52,5599.0,337.33,337.54,337.18,337.52,5599.0
2023-02-22 13:10:00,337.45,337.7,337.06,337.22,8154.0,337.45,337.7,337.06,337.22,8154.0
2023-02-22 13:15:00,337.25,337.36,337.1,337.16,4466.0,337.25,337.36,337.1,337.16,4466.0
2023-02-22 13:20:00,337.25,337.78,337.07,337.7,7097.0,337.25,337.78,337.07,337.7,7097.0
2023-02-22 13:25:00,337.8,338.41,337.68,338.24,23316.0,337.8,338.41,337.68,338.24,23316.0
2023-02-22 13:30:00,338.25,338.3,337.36,337.71,22672.0,338.25,338.3,337.36,337.71,22672.0
2023-02-22 13:35:00,337.55,338.4,337.33,338.3,7696.0,337.55,338.4,337.33,338.3,7696.0
2023-02-22 13:40:00,338.32,338.35,337.85,338.03,10008.0,338.32,338.35,337.85,338.03,10008.0
2023-02-22 13:45:00,338.1,338.26,337.8,338.13,8742.0,338.1,338.26,337.8,338.13,8742.0
2023-02-22 13:50:00,338.13,338.16,337.43,337.65,10282.0,338.13,338.16,337.43,337.65,10282.0
2023-02-22 13:55:00,337.66,338.01,337.63,337.94,5693.0,337.66,338.01,337.63,337.94,5693.0
2023-02-22 14:00:00,337.75,338.59,335.66,337.26,61855.0,337.75,338.59,335.66,337.26,61855.0
2023-02-22 14:05:00,337.27,338.33,336.45,337.23,20726.0,337.27,338.33,336.45,337.23,20726.0
2023-02-22 14:10:00,337.23,337.96,335.76,336.3,17998.0,337.23,337.96,335.76,336.3,17998.0
2023-02-22 14:15:00,336.11,336.67,335.03,336.67,30733.0,336.11,336.67,335.03,336.67,30733.0
2023-02-22 14:20:00,336.66,337.12,335.85,335.95,20392.0,336.66,337.12,335.85,335.95,20392.0
2023-02-22 14:25:00,336.07,336.23,335.5,335.9,12560.0,336.07,336.23,335.5,335.9,12560.0
2023-02-22 14:30:00,335.76,335.78,334.45,334.68,98049.0,335.76,335.78,334.45,334.68,98049.0
2023-02-22 14:35:00,334.85,335.22,334.26,334.74,55638.0,334.85,335.22,334.26,334.74,55638.0
2023-02-22 14:40:00,334.75,334.8,333.5,334.34,49726.0,334.75,334.8,333.5,334.34,49726.0
2023-02-22 14:45:00,334.3,335.46,333.77,335.3,46048.0,334.3,335.46,333.77,335.3,46048.0
2023-02-22 14:50:00,335.48,335.48,334.54,334.76,19083.0,335.48,335.48,334.54,334.76,19083.0
2023-02-22 14:55:00,334.7,334.7,333.64,333.71,28597.0,334.7,334.7,333.64,333.71,28597.0
2023-02-22 15:00:00,333.67,334.19,333.3,333.78,72582.0,333.67,334.19,333.3,333.78,72582.0
2023-02-22 15:05:00,333.77,334.12,332.82,334.01,80005.0,333.77,334.12,332.82,334.01,80005.0
2023-02-22 15:10:00,333.98,334.64,333.92,334.46,29388.0,333.98,334.64,333.92,334.46,29388.0
2023-02-22 15:15:00,334.51,335.62,334.44,335.13,31714.0,334.51,335.62,334.44,335.13,31714.0
2023-02-22 15:20:00,335.2,335.79,334.66,335.77,18750.0,335.2,335.79,334.66,335.77,18750.0
2023-02-22 15:25:00,335.74,335.97,335.15,335.16,14860.0,335.74,335.97,335.15,335.16,14860.0
2023-02-22 15:30:00,335.15,335.66,334.76,335.47,31886.0,335.15,335.66,334.76,335.47,31886.0
2023-02-22 15:35:00,335.5,335.6,334.22,334.23,57577.0,335.5,335.6,334.22,334.23,57577.0
2023-02-22 15:40:00,334.31,334.83,334.19,334.48,35480.0,334.31,334.83,334.19,334.48,35480.0
2023-02-22 15:45:00,334.43,334.89,334.23,334.85,31756.0,334.43,334.89,334.23,334.85,31756.0
2023-02-22 15:50:00,334.82,334.89,333.91,334.55,54526.0,334.82,334.89,333.91,334.55,54526.0
2023-02-22 15:55:00,334.67,335.0,334.0,334.87,147417.0,334.67,335.0,334.0,334.87,147417.0
2023-02-23 09:30:00,331.0,331.28,324.36,324.91,524984.0,331.0,331.28,324.36,324.91,524984.0
2023-02-23 09:35:00,325.01,325.74,322.05,323.56,328306.0,325.01,325.74,322.05,323.56,328306.0
2023-02-23 09:40:00,323.56,323.9,321.5,322.33,304668.0,323.56,323.9,321.5,322.33,304668.0
2023-02-23 09:45:00,322.41,324.72,322.1,324.05,302766.0,322.41,324.72,322.1,324.05,302766.0
2023-02-23 09:50:00,324.04,325.11,323.1,323.9,131672.0,324.04,325.11,323.1,323.9,131672.0
2023-02-23 09:55:00,323.83,324.11,321.61,322.64,200519.0,323.83,324.11,321.61,322.64,200519.0
2023-02-23 10:00:00,322.73,324.5,321.07,321.18,291586.0,322.73,324.5,321.07,321.18,291586.0
2023-02-23 10:05:00,321.18,321.25,318.7,320.26,270698.0,321.18,321.25,318.7,320.26,270698.0
2023-02-23 10:10:00,320.47,320.8,318.57,319.8,166835.0,320.47,320.8,318.57,319.8,166835.0
2023-02-23 10:15:00,319.76,321.14,318.91,320.5,154657.0,319.76,321.14,318.91,320.5,154657.0
2023-02-23 10:20:00,320.48,320.59,318.87,318.99,110720.0,320.48,320.59,318.87,318.99,110720.0
2023-02-23 10:25:00,319.0,319.0,317.76,317.86,165848.0,319.0,319.0,317.76,317.86,165848.0
2023-02-23 10:30:00,317.83,321.07,317.47,320.94,217215.0,317.83,321.07,317.47,320.94,217215.0
2023-02-23 10:35:00,320.96,321.31,319.63,320.18,196995.0,320.96,321.31,319.63,320.18,196995.0
2023-02-23 10:40:00,320.08,320.61,319.79,320.28,112889.0,320.08,320.61,319.79,320.28,112889.0
2023-02-23 10:45:00,320.22,320.44,318.75,320.04,118066.0,320.22,320.44,318.75,320.04,118066.0
2023-02-23 10:50:00,320.11,321.0,319.27,319.3,118159.0,320.11,321.0,319.27,319.3,118159.0
2023-02-23 10:55:00,319.34,319.86,318.6,318.68,69812.0,319.34,319.86,318.6,318.68,69812.0
2023-02-23 11:00:00,318.65,320.09,318.58,319.97,93963.0,318.65,320.09,318.58,319.97,93963.0
2023-02-23 11:05:00,320.03,320.03,318.26,318.8,63426.0,320.03,320.03,318.26,318.8,63426.0
2023-02-23 11:10:00,318.85,320.18,318.68,319.71,73433.0,318.85,320.18,318.68,319.71,73433.0
2023-02-23 11:15:00,319.67,319.67,318.66,319.13,57343.0,319.67,319.67,318.66,319.13,57343.0
2023-02-23 11:20:00,318.97,319.01,318.01,318.18,51575.0,318.97,319.01,318.01,318.18,51575.0
2023-02-23 11:25:00,318.19,318.66,317.54,317.59,68945.0,318.19,318.66,317.54,317.59,68945.0
2023-02-23 11:30:00,317.51,318.32,317.38,317.69,76550.0,317.51,318.32,317.38,317.69,76550.0
2023-02-23 11:35:00,317.69,317.73,316.81,317.14,80506.0,317.69,317.73,316.81,317.14,80506.0
2023-02-23 11:40:00,317.14,317.24,314.86,315.4,154771.0,317.14,317.24,314.86,315.4,154771.0
2023-02-23 11:45:00,315.28,316.28,314.66,315.7,125354.0,315.28,316.28,314.66,315.7,125354.0
2023-02-23 11:50:00,315.71,316.05,315.37,315.48,79311.0,315.71,316.05,315.37,315.48,79311.0
2023-02-23 11:55:00,315.52,315.85,315.04,315.46,52089.0,315.52,315.85,315.04,315.46,52089.0
2023-02-23 12:00:00,315.39,315.75,314.69,314.75,75026.0,315.39,315.75,314.69,314.75,75026.0
2023-02-23 12:05:00,314.74,315.4,314.47,315.26,62739.0,314.74,315.4,314.47,315.26,62739.0
2023-02-23 12:10:00,315.26,315.26,314.3,314.91,42520.0,315.26,315.26,314.3,314.91,42520.0
2023-02-23 12:15:00,314.75,315.68,314.52,315.49,93331.0,314.75,315.68,314.52,315.49,93331.0
2023-02-23 12:20:00,315.56,316.35,315.34,316.35,76267.0,315.56,316.35,315.34,316.35,76267.0
2023-02-23 12:25:00,316.36,316.56,315.24,315.45,74971.0,316.36,316.56,315.24,315.45,74971.0
2023-02-23 12:30:00,315.38,316.44,315.2,316.41,53051.0,315.38,316.44,315.2,316.41,53051.0
2023-02-23 12:35:00,316.34,316.87,316.13,316.44,43662.0,316.34,316.87,316.13,316.44,43662.0
2023-02-23 12:40:00,316.45,317.7,316.31,317.7,51847.0,316.45,317.7,316.31,317.7,51847.0
2023-02-23 12:45:00,317.52,317.67,317.19,317.27,46424.0,317.52,317.67,317.19,317.27,46424.0
2023-02-23 12:50:00,317.22,318.19,317.18,317.62,53954.0,317.22,318.19,317.18,317.62,53954.0
2023-02-23 12:55:00,317.58,318.3,317.34,318.25,38311.0,317.58,318.3,317.34,318.25,38311.0
2023-02-23 13:00:00,318.24,318.58,317.59,317.91,44941.0,318.24,318.58,317.59,317.91,44941.0
2023-02-23 13:05:00,317.84,319.11,317.1,318.87,94891.0,317.84,319.11,317.1,318.87,94891.0
2023-02-23 13:10:00,318.9,319.7,318.89,319.1,79153.0,318.9,319.7,318.89,319.1,79153.0
2023-02-23 13:15:00,319.12,320.06,319.11,319.91,68203.0,319.12,320.06,319.11,319.91,68203.0
2023-02-23 13:20:00,319.93,320.32,319.8,320.22,62856.0,319.93,320.32,319.8,320.22,62856.0
2023-02-23 13:25:00,320.26,320.74,319.72,320.33,143280.0,320.26,320.74,319.72,320.33,143280.0
2023-02-23 13:30:00,320.4,320.48,319.76,319.84,80334.0,320.4,320.48,319.76,319.84,80334.0
2023-02-23 13:35:00,319.91,320.24,319.55,320.15,69453.0,319.91,320.24,319.55,320.15,69453.0
2023-02-23 13:40:00,320.17,321.69,320.16,321.66,87063.0,320.17,321.69,320.16,321.66,87063.0
2023-02-23 13:45:00,321.72,321.89,321.27,321.78,91881.0,321.72,321.89,321.27,321.78,91881.0
2023-02-23 13:50:00,321.82,322.02,321.31,321.51,66762.0,321.82,322.02,321.31,321.51,66762.0
2023-02-23 13:55:00,321.61,321.92,321.07,321.92,67512.0,321.61,321.92,321.07,321.92,67512.0
2023-02-23 14:00:00,321.95,322.91,321.53,322.54,128053.0,321.95,322.91,321.53,322.54,128053.0
2023-02-23 14:05:00,322.59,324.15,322.58,323.41,196355.0,322.59,324.15,322.58,323.41,196355.0
2023-02-23 14:10:00,323.5,324.0,323.28,323.67,77047.0,323.5,324.0,323.28,323.67,77047.0
2023-02-23 14:15:00,323.67,324.47,323.63,323.72,134588.0,323.67,324.47,323.63,323.72,134588.0
2023-02-23 14:20:00,323.76,324.18,323.01,323.2,77627.0,323.76,324.18,323.01,323.2,77627.0
2023-02-23 14:25:00,323.2,323.35,322.63,322.63,73228.0,323.2,323.35,322.63,322.63,73228.0
2023-02-23 14:30:00,322.66,323.34,322.55,323.22,98566.0,322.66,323.34,322.55,323.22,98566.0
2023-02-23 14:35:00,323.3,324.3,323.3,323.76,68508.0,323.3,324.3,323.3,323.76,68508.0
2023-02-23 14:40:00,323.81,324.83,323.81,324.74,46428.0,323.81,324.83,323.81,324.74,46428.0
2023-02-23 14:45:00,324.84,325.46,324.12,324.5,99998.0,324.84,325.46,324.12,324.5,99998.0
2023-02-23 14:50:00,324.53,324.9,324.15,324.87,59548.0,324.53,324.9,324.15,324.87,59548.0
2023-02-23 14:55:00,324.89,324.89,324.25,324.5,38123.0,324.89,324.89,324.25,324.5,38123.0
2023-02-23 15:00:00,324.64,325.7,324.64,325.63,59600.0,324.64,325.7,324.64,325.63,59600.0
2023-02-23 15:05:00,325.59,325.87,324.72,324.8,88200.0,325.59,325.87,324.72,324.8,88200.0
2023-02-23 15:10:00,324.9,325.53,324.83,325.36,55568.0,324.9,325.53,324.83,325.36,55568.0
2023-02-23 15:15:00,325.35,325.98,325.06,325.92,140496.0,325.35,325.98,325.06,325.92,140496.0
2023-02-23 15:20:00,325.88,326.43,325.41,326.17,96337.0,325.88,326.43,325.41,326.17,96337.0
2023-02-23 15:25:00,326.13,327.48,326.05,327.47,109972.0,326.13,327.48,326.05,327.47,109972.0
2023-02-23 15:30:00,327.43,327.66,326.88,327.52,103860.0,327.43,327.66,326.88,327.52,103860.0
2023-02-23 15:35:00,327.51,327.54,325.88,326.18,112819.0,327.51,327.54,325.88,326.18,112819.0
2023-02-23 15:40:00,326.24,326.78,325.91,326.78,96353.0,326.24,326.78,325.91,326.78,96353.0
2023-02-23 15:45:00,326.75,326.76,325.61,325.74,108948.0,326.75,326.76,325.61,325.74,108948.0
2023-02-23 15:50:00,325.85,326.04,324.86,325.22,165746.0,325.85,326.04,324.86,325.22,165746.0
2023-02-23 15:55:00,324.9,325.24,323.49,323.64,393800.0,324.9,325.24,323.49,323.64,393800.0
2023-02-24 09:30:00,319.31,321.5,318.37,320.72,177096.0,319.31,321.5,318.37,320.72,177096.0
2023-02-24 09:35:00,320.81,320.81,318.79,319.94,99690.0,320.81,320.81,318.79,319.94,99690.0
2023-02-24 09:40:00,319.9,320.02,317.85,318.86,84760.0,319.9,320.02,317.85,318.86,84760.0
2023-02-24 09:45:00,318.9,319.4,317.51,318.2,85255.0,318.9,319.4,317.51,318.2,85255.0
2023-02-24 09:50:00,318.21,318.8,317.81,317.85,76474.0,318.21,318.8,317.81,317.85,76474.0
2023-02-24 09:55:00,317.84,319.4,317.57,318.84,65852.0,317.84,319.4,317.57,318.84,65852.0
2023-02-24 10:00:00,318.79,319.28,317.98,318.56,81937.0,318.79,319.28,317.98,318.56,81937.0
2023-02-24 10:05:00,318.52,318.77,316.85,317.07,103313.0,318.52,318.77,316.85,317.07,103313.0
2023-02-24 10:10:00,317.11,317.49,315.6,315.68,113639.0,317.11,317.49,315.6,315.68,113639.0
2023-02-24 10:15:00,315.68,316.45,315.29,315.8,99960.0,315.68,316.45,315.29,315.8,99960.0
2023-02-24 10:20:00,315.77,315.94,315.12,315.18,77513.0,315.77,315.94,315.12,315.18,77513.0
2023-02-24 10:25:00,315.14,316.15,314.77,316.06,118511.0,315.14,316.15,314.77,316.06,118511.0
2023-02-24 10:30:00,316.2,316.66,315.25,315.3,59682.0,316.2,316.66,315.25,315.3,59682.0
2023-02-24 10:35:00,315.31,316.3,315.09,315.15,44674.0,315.31,316.3,315.09,315.15,44674.0
2023-02-24 10:40:00,315.13,316.3,315.04,316.17,45448.0,315.13,316.3,315.04,316.17,45448.0
2023-02-24 10:45:00,316.19,317.11,316.0,316.24,57755.0,316.19,317.11,316.0,316.24,57755.0
2023-02-24 10:50:00,316.3,317.34,315.88,316.92,115464.0,316.3,317.34,315.88,316.92,115464.0
2023-02-24 10:55:00,316.88,317.95,316.6,317.78,84549.0,316.88,317.95,316.6,317.78,84549.0
2023-02-24 11:00:00,317.78,318.15,316.56,316.67,95733.0,317.78,318.15,316.56,316.67,95733.0
2023-02-24 11:05:00,316.63,317.25,316.11,317.01,65111.0,316.63,317.25,316.11,317.01,65111.0
2023-02-24 11:10:00,316.82,317.27,316.26,316.37,64981.0,316.82,317.27,316.26,316.37,64981.0
2023-02-24 11:15:00,316.28,316.36,315.5,315.75,50824.0,316.28,316.36,315.5,315.75,50824.0
2023-02-24 11:20:00,315.75,315.86,315.17,315.25,76136.0,315.75,315.86,315.17,315.25,76136.0
2023-02-24 11:25:00,315.31,316.47,315.3,316.33,83222.0,315.31,316.47,315.3,316.33,83222.0
2023-02-24 11:30:00,316.35,316.74,315.51,315.57,42549.0,316.35,316.74,315.51,315.57,42549.0
2023-02-24 11:35:00,315.53,315.84,315.33,315.56,31898.0,315.53,315.84,315.33,315.56,31898.0
2023-02-24 11:40:00,315.51,316.48,315.41,316.34,40679.0,315.51,316.48,315.41,316.34,40679.0
2023-02-24 11:45:00,316.4,317.41,316.37,317.13,51827.0,316.4,317.41,316.37,317.13,51827.0
2023-02-24 11:50:00,317.1,318.17,316.98,317.44,62455.0,317.1,318.17,316.98,317.44,62455.0
2023-02-24 11:55:00,317.5,317.5,316.68,317.03,33430.0,317.5,317.5,316.68,317.03,33430.0
2023-02-24 12:00:00,317.17,317.47,317.0,317.07,17980.0,317.17,317.47,317.0,317.07,17980.0
2023-02-24 12:05:00,317.13,317.18,316.07,316.39,22059.0,317.13,317.18,316.07,316.39,22059.0
2023-02-24 12:10:00,316.45,316.55,316.13,316.19,17936.0,316.45,316.55,316.13,316.19,17936.0
2023-02-24 12:15:00,316.23,316.23,315.72,315.8,32606.0,316.23,316.23,315.72,315.8,32606.0
2023-02-24 12:20:00,315.81,316.07,315.39,315.99,35990.0,315.81,316.07,315.39,315.99,35990.0
2023-02-24 12:25:00,315.95,316.67,315.69,316.31,29650.0,315.95,316.67,315.69,316.31,29650.0
2023-02-24 12:30:00,316.24,316.7,315.83,315.94,23634.0,316.24,316.7,315.83,315.94,23634.0
2023-02-24 12:35:00,315.94,316.19,315.7,315.7,15564.0,315.94,316.19,315.7,315.7,15564.0
2023-02-24 12:40:00,315.71,315.76,315.33,315.76,29263.0,315.71,315.76,315.33,315.76,29263.0
2023-02-24 12:45:00,315.74,315.85,315.12,315.13,24945.0,315.74,315.85,315.12,315.13,24945.0
2023-02-24 12:50:00,315.05,315.18,314.54,314.86,32227.0,315.05,315.18,314.54,314.86,32227.0
2023-02-24 12:55:00,314.83,315.23,314.7,314.9,26299.0,314.83,315.23,314.7,314.9,26299.0
2023-02-24 13:00:00,314.83,315.54,314.81,315.4,21677.0,314.83,315.54,314.81,315.4,21677.0
2023-02-24 13:05:00,315.36,315.46,314.55,314.69,34953.0,315.36,315.46,314.55,314.69,34953.0
2023-02-24 13:10:00,314.7,315.16,314.52,315.04,31841.0,314.7,315.16,314.52,315.04,31841.0
2023-02-24 13:15:00,315.07,315.68,314.98,315.37,26609.0,315.07,315.68,314.98,315.37,26609.0
2023-02-24 13:20:00,315.5,316.69,315.44,316.59,31667.0,315.5,316.69,315.44,316.59,31667.0
2023-02-24 13:25:00,316.59,316.83,316.24,316.56,42553.0,316.59,316.83,316.24,316.56,42553.0
2023-02-24 13:30:00,316.49,316.5,316.03,316.44,35661.0,316.49,316.5,316.03,316.44,35661.0
2023-02-24 13:35:00,316.46,316.82,316.35,316.69,30277.0,316.46,316.82,316.35,316.69,30277.0
2023-02-24 13:40:00,316.69,317.26,316.68,317.18,45593.0,316.69,317.26,316.68,317.18,45593.0
2023-02-24 13:45:00,317.18,317.89,316.96,317.49,38964.0,317.18,317.89,316.96,317.49,38964.0
2023-02-24 13:50:00,317.58,317.91,317.46,317.59,20468.0,317.58,317.91,317.46,317.59,20468.0
2023-02-24 13:55:00,317.65,317.79,317.2,317.24,44804.0,317.65,317.79,317.2,317.24,44804.0
2023-02-24 14:00:00,317.31,317.7,317.24,317.35,24156.0,317.31,317.7,317.24,317.35,24156.0
2023-02-24 14:05:00,317.41,317.61,317.13,317.22,21852.0,317.41,317.61,317.13,317.22,21852.0
2023-02-24 14:10:00,317.21,317.24,316.57,317.12,32771.0,317.21,317.24,316.57,317.12,32771.0
2023-02-24 14:15:00,317.19,317.69,317.19,317.55,20404.0,317.19,317.69,317.19,317.55,20404.0
2023-02-24 14:20:00,317.47,317.49,316.76,317.05,19621.0,317.47,317.49,316.76,317.05,19621.0
2023-02-24 14:25:00,317.07,317.38,316.51,316.83,26601.0,317.07,317.38,316.51,316.83,26601.0
2023-02-24 14:30:00,316.67,316.85,316.19,316.43,24371.0,316.67,316.85,316.19,316.43,24371.0
2023-02-24 14:35:00,316.39,316.79,316.3,316.78,23921.0,316.39,316.79,316.3,316.78,23921.0
2023-02-24 14:40:00,316.71,316.71,315.63,315.79,28077.0,316.71,316.71,315.63,315.79,28077.0
2023-02-24 14:45:00,315.73,316.04,315.6,316.01,22376.0,315.73,316.04,315.6,316.01,22376.0
2023-02-24 14:50:00,316.05,316.37,315.77,315.88,27235.0,316.05,316.37,315.77,315.88,27235.0
2023-02-24 14:55:00,315.81,316.65,315.75,316.36,25335.0,315.81,316.65,315.75,316.36,25335.0
2023-02-24 15:00:00,316.57,316.94,315.61,315.85,29510.0,316.57,316.94,315.61,315.85,29510.0
2023-02-24 15:05:00,315.78,316.87,315.77,316.57,37164.0,315.78,316.87,315.77,316.57,37164.0
2023-02-24 15:10:00,316.59,316.59,315.95,315.98,23466.0,316.59,316.59,315.95,315.98,23466.0
2023-02-24 15:15:00,315.99,316.48,315.65,316.48,30249.0,315.99,316.48,315.65,316.48,30249.0
2023-02-24 15:20:00,316.5,316.75,315.99,316.02,46285.0,316.5,316.75,315.99,316.02,46285.0
2023-02-24 15:25:00,316.06,316.32,315.5,315.56,41718.0,316.06,316.32,315.5,315.56,41718.0
2023-02-24 15:30:00,315.56,315.63,314.95,315.0,77121.0,315.56,315.63,314.95,315.0,77121.0
2023-02-24 15:35:00,315.01,315.23,314.71,314.72,45889.0,315.01,315.23,314.71,314.72,45889.0
2023-02-24 15:40:00,314.67,315.26,314.6,315.1,106386.0,314.67,315.26,314.6,315.1,106386.0
2023-02-24 15:45:00,315.08,315.77,314.84,315.59,94945.0,315.08,315.77,314.84,315.59,94945.0
2023-02-24 15:50:00,315.6,316.28,315.12,316.24,135034.0,315.6,316.28,315.12,316.24,135034.0
2023-02-24 15:55:00,316.3,317.19,316.27,317.19,281966.0,316.3,317.19,316.27,317.19,281966.0
2023-02-27 09:30:00,324.01,328.67,322.96,327.7,298970.0,324.01,328.67,322.96,327.7,298970.0
2023-02-27 09:35:00,327.99,328.42,325.87,326.99,185024.0,327.99,328.42,325.87,326.99,185024.0
2023-02-27 09:40:00,326.85,328.25,325.7,325.7,139301.0,326.85,328.25,325.7,325.7,139301.0
2023-02-27 09:45:00,325.7,327.72,325.18,325.63,102967.0,325.7,327.72,325.18,325.63,102967.0
2023-02-27 09:50:00,325.75,327.1,325.37,326.5,91271.0,325.75,327.1,325.37,326.5,91271.0
2023-02-27 09:55:00,326.5,328.39,326.32,327.44,119846.0,326.5,328.39,326.32,327.44,119846.0
2023-02-27 10:00:00,327.66,328.38,326.61,326.92,167903.0,327.66,328.38,326.61,326.92,167903.0
2023-02-27 10:05:00,327.03,327.79,326.63,327.36,64087.0,327.03,327.79,326.63,327.36,64087.0
2023-02-27 10:10:00,327.37,328.99,327.04,328.14,96048.0,327.37,328.99,327.04,328.14,96048.0
2023-02-27 10:15:00,328.09,328.93,328.06,328.53,70925.0,328.09,328.93,328.06,328.53,70925.0
2023-02-27 10:20:00,328.52,329.56,328.04,329.37,103200.0,328.52,329.56,328.04,329.37,103200.0
2023-02-27 10:25:00,329.49,330.0,328.62,328.71,80550.0,329.49,330.0,328.62,328.71,80550.0
2023-02-27 10:30:00,328.75,329.0,327.97,328.91,81023.0,328.75,329.0,327.97,328.91,81023.0
2023-02-27 10:35:00,328.86,328.86,326.19,326.65,91688.0,328.86,328.86,326.19,326.65,91688.0
2023-02-27 10:40:00,326.62,326.76,325.72,326.46,71350.0,326.62,326.76,325.72,326.46,71350.0
2023-02-27 10:45:00,326.31,326.99,326.02,326.8,40498.0,326.31,326.99,326.02,326.8,40498.0
2023-02-27 10:50:00,326.82,326.82,325.43,325.44,49528.0,326.82,326.82,325.43,325.44,49528.0
2023-02-27 10:55:00,325.42,325.89,324.8,325.71,54357.0,325.42,325.89,324.8,325.71,54357.0
2023-02-27 11:00:00,325.93,326.34,325.12,325.51,50451.0,325.93,326.34,325.12,325.51,50451.0
2023-02-27 11:05:00,325.52,326.03,325.38,325.8,27358.0,325.52,326.03,325.38,325.8,27358.0
2023-02-27 11:10:00,325.83,326.19,324.59,324.88,47818.0,325.83,326.19,324.59,324.88,47818.0
2023-02-27 11:15:00,324.8,325.58,324.53,325.38,48200.0,324.8,325.58,324.53,325.38,48200.0
2023-02-27 11:20:00,325.55,325.78,325.24,325.25,27048.0,325.55,325.78,325.24,325.25,27048.0
2023-02-27 11:25:00,325.27,325.58,324.86,325.46,27595.0,325.27,325.58,324.86,325.46,27595.0
2023-02-27 11:30:00,325.5,325.59,324.77,325.08,44051.0,325.5,325.59,324.77,325.08,44051.0
2023-02-27 11:35:00,325.13,326.08,325.05,325.31,40256.0,325.13,326.08,325.05,325.31,40256.0
2023-02-27 11:40:00,325.22,326.31,325.17,326.06,38437.0,325.22,326.31,325.17,326.06,38437.0
2023-02-27 11:45:00,326.01,326.49,325.57,326.44,26339.0,326.01,326.49,325.57,326.44,26339.0
2023-02-27 11:50:00,326.48,326.48,325.84,326.09,22122.0,326.48,326.48,325.84,326.09,22122.0
2023-02-27 11:55:00,326.08,326.39,325.7,325.97,19424.0,326.08,326.39,325.7,325.97,19424.0
2023-02-27 12:00:00,326.0,326.33,325.6,325.74,16561.0,326.0,326.33,325.6,325.74,16561.0
2023-02-27 12:05:00,325.71,325.73,325.29,325.4,16642.0,325.71,325.73,325.29,325.4,16642.0
2023-02-27 12:10:00,325.37,325.8,325.1,325.63,22544.0,325.37,325.8,325.1,325.63,22544.0
2023-02-27 12:15:00,325.73,326.07,325.63,325.88,23166.0,325.73,326.07,325.63,325.88,23166.0
2023-02-27 12:20:00,325.84,325.84,324.94,325.29,19439.0,325.84,325.84,324.94,325.29,19439.0
2023-02-27 12:25:00,325.34,325.69,325.12,325.38,19134.0,325.34,325.69,325.12,325.38,19134.0
2023-02-27 12:30:00,325.3,325.87,325.27,325.67,21481.0,325.3,325.87,325.27,325.67,21481.0
2023-02-27 12:35:00,325.63,325.66,325.12,325.27,14384.0,325.63,325.66,325.12,325.27,14384.0
2023-02-27 12:40:00,325.24,325.3,324.91,325.0,13178.0,325.24,325.3,324.91,325.0,13178.0
2023-02-27 12:45:00,325.09,325.7,325.04,325.5,17913.0,325.09,325.7,325.04,325.5,17913.0
2023-02-27 12:50:00,325.52,325.78,325.29,325.54,16967.0,325.52,325.78,325.29,325.54,16967.0
2023-02-27 12:55:00,325.67,325.86,325.59,325.85,8789.0,325.67,325.86,325.59,325.85,8789.0
2023-02-27 13:00:00,325.78,325.97,325.01,325.09,17854.0,325.78,325.97,325.01,325.09,17854.0
2023-02-27 13:05:00,325.01,325.01,324.16,324.44,42875.0,325.01,325.01,324.16,324.44,42875.0
2023-02-27 13:10:00,324.52,324.54,323.96,324.53,34227.0,324.52,324.54,323.96,324.53,34227.0
2023-02-27 13:15:00,324.5,324.53,324.14,324.26,38800.0,324.5,324.53,324.14,324.26,38800.0
2023-02-27 13:20:00,324.35,324.46,324.18,324.38,27560.0,324.35,324.46,324.18,324.38,27560.0
2023-02-27 13:25:00,324.4,324.45,323.8,324.07,24994.0,324.4,324.45,323.8,324.07,24994.0
2023-02-27 13:30:00,324.03,325.21,324.03,324.98,31729.0,324.03,325.21,324.03,324.98,31729.0
2023-02-27 13:35:00,325.06,325.41,324.78,325.02,25511.0,325.06,325.41,324.78,325.02,25511.0
2023-02-27 13:40:00,324.96,325.02,323.73,323.89,21232.0,324.96,325.02,323.73,323.89,21232.0
2023-02-27 13:45:00,323.91,324.22,323.78,324.08,20229.0,323.91,324.22,323.78,324.08,20229.0
2023-02-27 13:50:00,324.15,324.59,324.0,324.49,41732.0,324.15,324.59,324.0,324.49,41732.0
2023-02-27 13:55:00,324.44,324.86,324.37,324.86,11434.0,324.44,324.86,324.37,324.86,11434.0
2023-02-27 14:00:00,324.84,325.48,324.59,325.27,14929.0,324.84,325.48,324.59,325.27,14929.0
2023-02-27 14:05:00,325.4,325.48,324.88,324.88,23538.0,325.4,325.48,324.88,324.88,23538.0
2023-02-27 14:10:00,324.76,325.16,324.65,324.81,21595.0,324.76,325.16,324.65,324.81,21595.0
2023-02-27 14:15:00,324.75,324.77,324.07,324.28,28565.0,324.75,324.77,324.07,324.28,28565.0
2023-02-27 14:20:00,324.31,324.51,323.93,324.04,26945.0,324.31,324.51,323.93,324.04,26945.0
2023-02-27 14:25:00,324.1,324.88,324.1,324.72,15167.0,324.1,324.88,324.1,324.72,15167.0
2023-02-27 14:30:00,324.81,324.81,324.13,324.19,7980.0,324.81,324.81,324.13,324.19,7980.0
2023-02-27 14:35:00,324.14,324.35,323.83,323.94,35745.0,324.14,324.35,323.83,323.94,35745.0
2023-02-27 14:40:00,323.95,323.95,322.81,323.25,36997.0,323.95,323.95,322.81,323.25,36997.0
2023-02-27 14:45:00,323.2,323.25,322.57,323.13,44468.0,323.2,323.25,322.57,323.13,44468.0
2023-02-27 14:50:00,323.17,323.37,322.98,323.37,20766.0,323.17,323.37,322.98,323.37,20766.0
2023-02-27 14:55:00,323.36,323.63,323.24,323.6,34584.0,323.36,323.63,323.24,323.6,34584.0
2023-02-27 15:00:00,323.52,323.93,323.3,323.59,23087.0,323.52,323.93,323.3,323.59,23087.0
2023-02-27 15:05:00,323.54,323.73,323.27,323.59,39907.0,323.54,323.73,323.27,323.59,39907.0
2023-02-27 15:10:00,323.53,323.92,323.43,323.7,21973.0,323.53,323.92,323.43,323.7,21973.0
2023-02-27 15:15:00,323.67,323.67,323.18,323.32,30199.0,323.67,323.67,323.18,323.32,30199.0
2023-02-27 15:20:00,323.31,323.57,323.05,323.35,23371.0,323.31,323.57,323.05,323.35,23371.0
2023-02-27 15:25:00,323.32,323.56,322.83,323.5,26929.0,323.32,323.56,322.83,323.5,26929.0
2023-02-27 15:30:00,323.5,323.51,322.6,322.96,42209.0,323.5,323.51,322.6,322.96,42209.0
2023-02-27 15:35:00,322.89,322.98,322.18,322.34,45709.0,322.89,322.98,322.18,322.34,45709.0
2023-02-27 15:40:00,322.29,322.88,322.12,322.55,46565.0,322.29,322.88,322.12,322.55,46565.0
2023-02-27 15:45:00,322.5,323.24,322.47,322.79,52232.0,322.5,323.24,322.47,322.79,52232.0
2023-02-27 15:50:00,322.74,323.51,322.68,323.38,89366.0,322.74,323.51,322.68,323.38,89366.0
2023-02-27 15:55:00,323.11,323.45,322.81,323.04,171553.0,323.11,323.45,322.81,323.04,171553.0
2023-02-28 09:30:00,323.06,325.91,323.06,324.23,121150.0,323.06,325.91,323.06,324.23,121150.0
2023-02-28 09:35:00,324.23,324.64,322.98,324.09,39155.0,324.23,324.64,322.98,324.09,39155.0
2023-02-28 09:40:00,324.19,325.15,323.98,324.41,50348.0,324.19,325.15,323.98,324.41,50348.0
2023-02-28 09:45:00,324.47,326.09,324.45,325.5,63236.0,324.47,326.09,324.45,325.5,63236.0
2023-02-28 09:50:00,325.58,326.78,325.01,326.63,69844.0,325.58,326.78,325.01,326.63,69844.0
2023-02-28 09:55:00,326.56,326.87,325.3,326.26,38784.0,326.56,326.87,325.3,326.26,38784.0
2023-02-28 10:00:00,326.42,327.62,325.83,326.56,66161.0,326.42,327.62,325.83,326.56,66161.0
2023-02-28 10:05:00,326.56,326.65,325.5,325.5,35907.0,326.56,326.65,325.5,325.5,35907.0
2023-02-28 10:10:00,325.48,325.58,324.6,324.95,44771.0,325.48,325.58,324.6,324.95,44771.0
2023-02-28 10:15:00,325.1,325.98,324.8,325.98,20027.0,325.1,325.98,324.8,325.98,20027.0
2023-02-28 10:20:00,326.15,326.92,325.45,326.57,29320.0,326.15,326.92,325.45,326.57,29320.0
2023-02-28 10:25:00,326.6,326.83,325.45,325.68,39133.0,326.6,326.83,325.45,325.68,39133.0
2023-02-28 10:30:00,325.56,325.57,324.66,325.4,21299.0,325.56,325.57,324.66,325.4,21299.0
2023-02-28 10:35:00,325.43,325.92,324.99,325.53,14641.0,325.43,325.92,324.99,325.53,14641.0
2023-02-28 10:40:00,325.75,326.38,325.17,325.56,13770.0,325.75,326.38,325.17,325.56,13770.0
2023-02-28 10:45:00,325.73,326.12,324.85,324.85,29379.0,325.73,326.12,324.85,324.85,29379.0
2023-02-28 10:50:00,324.86,325.05,324.22,324.34,15637.0,324.86,325.05,324.22,324.34,15637.0
2023-02-28 10:55:00,324.21,325.05,324.0,324.91,30402.0,324.21,325.05,324.0,324.91,30402.0
2023-02-28 11:00:00,325.2,325.75,325.08,325.64,17867.0,325.2,325.75,325.08,325.64,17867.0
2023-02-28 11:05:00,325.75,326.0,325.5,325.52,11020.0,325.75,326.0,325.5,325.52,11020.0
2023-02-28 11:10:00,325.6,325.6,325.0,325.1,14432.0,325.6,325.6,325.0,325.1,14432.0
2023-02-28 11:15:00,325.28,325.72,325.13,325.37,10654.0,325.28,325.72,325.13,325.37,10654.0
2023-02-28 11:20:00,325.37,325.75,324.81,325.05,15243.0,325.37,325.75,324.81,325.05,15243.0
2023-02-28 11:25:00,325.0,325.67,324.78,325.44,14393.0,325.0,325.67,324.78,325.44,14393.0
2023-02-28 11:30:00,325.38,325.57,325.0,325.13,10169.0,325.38,325.57,325.0,325.13,10169.0
2023-02-28 11:35:00,325.06,325.17,324.64,324.75,12259.0,325.06,325.17,324.64,324.75,12259.0
2023-02-28 11:40:00,324.79,324.92,324.28,324.28,15118.0,324.79,324.92,324.28,324.28,15118.0
2023-02-28 11:45:00,324.33,324.4,323.75,323.89,16895.0,324.33,324.4,323.75,323.89,16895.0
2023-02-28 11:50:00,323.83,324.18,323.73,324.03,9736.0,323.83,324.18,323.73,324.03,9736.0
2023-02-28 11:55:00,324.04,324.19,323.55,324.06,16293.0,324.04,324.19,323.55,324.06,16293.0
2023-02-28 12:00:00,324.14,324.6,324.14,324.56,12778.0,324.14,324.6,324.14,324.56,12778.0
2023-02-28 12:05:00,324.52,324.74,324.28,324.71,7740.0,324.52,324.74,324.28,324.71,7740.0
2023-02-28 12:10:00,324.75,325.17,324.67,324.99,8263.0,324.75,325.17,324.67,324.99,8263.0
2023-02-28 12:15:00,324.98,325.13,324.61,324.85,19211.0,324.98,325.13,324.61,324.85,19211.0
2023-02-28 12:20:00,324.88,324.93,324.16,324.28,11783.0,324.88,324.93,324.16,324.28,11783.0
2023-02-28 12:25:00,324.36,324.45,323.9,324.18,12268.0,324.36,324.45,323.9,324.18,12268.0
2023-02-28 12:30:00,324.32,324.36,323.9,324.0,11792.0,324.32,324.36,323.9,324.0,11792.0
2023-02-28 12:35:00,324.0,324.08,323.63,323.65,15281.0,324.0,324.08,323.63,323.65,15281.0
2023-02-28 12:40:00,323.6,324.18,323.35,323.75,17004.0,323.6,324.18,323.35,323.75,17004.0
2023-02-28 12:45:00,323.76,324.22,323.75,324.1,10956.0,323.76,324.22,323.75,324.1,10956.0
2023-02-28 12:50:00,324.11,324.54,323.81,324.49,9449.0,324.11,324.54,323.81,324.49,9449.0
2023-02-28 12:55:00,324.54,324.81,324.16,324.57,14129.0,324.54,324.81,324.16,324.57,14129.0
2023-02-28 13:00:00,324.59,325.03,324.55,324.74,18361.0,324.59,325.03,324.55,324.74,18361.0
2023-02-28 13:05:00,324.82,324.93,324.23,324.37,13035.0,324.82,324.93,324.23,324.37,13035.0
2023-02-28 13:10:00,324.37,324.5,323.77,323.86,15032.0,324.37,324.5,323.77,323.86,15032.0
2023-02-28 13:15:00,323.79,323.84,323.34,323.45,24114.0,323.79,323.84,323.34,323.45,24114.0
2023-02-28 13:20:00,323.41,323.86,323.34,323.84,16922.0,323.41,323.86,323.34,323.84,16922.0
2023-02-28 13:25:00,323.81,323.87,323.47,323.62,12276.0,323.81,323.87,323.47,323.62,12276.0
2023-02-28 13:30:00,323.69,324.15,323.41,324.04,17705.0,323.69,324.15,323.41,324.04,17705.0
2023-02-28 13:35:00,324.06,324.31,324.0,324.2,12615.0,324.06,324.31,324.0,324.2,12615.0
2023-02-28 13:40:00,324.19,324.22,323.75,323.84,6410.0,324.19,324.22,323.75,323.84,6410.0
2023-02-28 13:45:00,323.95,324.45,323.93,324.03,15122.0,323.95,324.45,323.93,324.03,15122.0
2023-02-28 13:50:00,323.87,324.19,323.77,324.1,13640.0,323.87,324.19,323.77,324.1,13640.0
2023-02-28 13:55:00,324.1,324.26,323.81,323.92,7393.0,324.1,324.26,323.81,323.92,7393.0
2023-02-28 14:00:00,323.87,324.17,323.82,323.91,9628.0,323.87,324.17,323.82,323.91,9628.0
2023-02-28 14:05:00,323.89,323.89,323.19,323.76,13584.0,323.89,323.89,323.19,323.76,13584.0
2023-02-28 14:10:00,323.82,324.0,323.6,323.6,16080.0,323.82,324.0,323.6,323.6,16080.0
2023-02-28 14:15:00,323.66,324.01,323.43,323.73,19360.0,323.66,324.01,323.43,323.73,19360.0
2023-02-28 14:20:00,323.58,323.95,323.51,323.68,10874.0,323.58,323.95,323.51,323.68,10874.0
2023-02-28 14:25:00,323.6,323.67,323.27,323.33,16617.0,323.6,323.67,323.27,323.33,16617.0
2023-02-28 14:30:00,323.34,323.49,322.91,323.0,19457.0,323.34,323.49,322.91,323.0,19457.0
2023-02-28 14:35:00,323.07,323.67,322.67,323.52,18616.0,323.07,323.67,322.67,323.52,18616.0
2023-02-28 14:40:00,323.52,323.62,323.05,323.62,20829.0,323.52,323.62,323.05,323.62,20829.0
2023-02-28 14:45:00,323.63,323.89,323.52,323.77,21664.0,323.63,323.89,323.52,323.77,21664.0
2023-02-28 14:50:00,323.65,323.79,323.23,323.41,12136.0,323.65,323.79,323.23,323.41,12136.0
2023-02-28 14:55:00,323.36,323.4,322.72,322.82,19240.0,323.36,323.4,322.72,322.82,19240.0
2023-02-28 15:00:00,322.83,322.88,322.44,322.65,26434.0,322.83,322.88,322.44,322.65,26434.0
2023-02-28 15:05:00,322.81,322.82,322.4,322.56,19075.0,322.81,322.82,322.4,322.56,19075.0
2023-02-28 15:10:00,322.52,322.55,321.96,322.01,25995.0,322.52,322.55,321.96,322.01,25995.0
2023-02-28 15:15:00,322.03,322.5,322.0,322.41,29047.0,322.03,322.5,322.0,322.41,29047.0
2023-02-28 15:20:00,322.33,322.52,322.02,322.05,16815.0,322.33,322.52,322.02,322.05,16815.0
2023-02-28 15:25:00,322.04,322.21,321.8,321.96,22050.0,322.04,322.21,321.8,321.96,22050.0
2023-02-28 15:30:00,321.88,322.2,321.63,321.79,26871.0,321.88,322.2,321.63,321.79,26871.0
2023-02-28 15:35:00,321.71,321.74,321.17,321.44,27278.0,321.71,321.74,321.17,321.44,27278.0
2023-02-28 15:40:00,321.48,322.52,321.45,322.52,34978.0,321.48,322.52,321.45,322.52,34978.0
2023-02-28 15:45:00,322.48,322.75,321.84,321.88,38595.0,322.48,322.75,321.84,321.88,38595.0
2023-02-28 15:50:00,321.94,323.25,321.76,322.89,62333.0,321.94,323.25,321.76,322.89,62333.0
2023-02-28 15:55:00,322.85,323.46,322.08,322.19,180286.0,322.85,323.46,322.08,322.19,180286.0
2023-03-01 09:30:00,321.57,326.6,321.3,323.29,181098.0,321.57,326.6,321.3,323.29,181098.0
2023-03-01 09:35:00,323.02,323.95,322.33,323.74,54476.0,323.02,323.95,322.33,323.74,54476.0
2023-03-01 09:40:00,323.63,323.64,322.0,322.82,50848.0,323.63,323.64,322.0,322.82,50848.0
2023-03-01 09:45:00,322.67,323.42,321.71,322.76,32143.0,322.67,323.42,321.71,322.76,32143.0
2023-03-01 09:50:00,322.64,323.0,321.34,322.58,40221.0,322.64,323.0,321.34,322.58,40221.0
2023-03-01 09:55:00,322.64,322.88,321.0,321.48,27580.0,322.64,322.88,321.0,321.48,27580.0
2023-03-01 10:00:00,322.16,322.5,321.04,321.18,32129.0,322.16,322.5,321.04,321.18,32129.0
2023-03-01 10:05:00,321.03,321.05,319.62,319.7,55900.0,321.03,321.05,319.62,319.7,55900.0
2023-03-01 10:10:00,319.57,320.0,319.04,320.0,32921.0,319.57,320.0,319.04,320.0,32921.0
2023-03-01 10:15:00,319.87,320.66,319.69,320.08,49339.0,319.87,320.66,319.69,320.08,49339.0
2023-03-01 10:20:00,320.14,321.15,320.04,320.36,24000.0,320.14,321.15,320.04,320.36,24000.0
2023-03-01 10:25:00,320.57,321.09,320.26,320.59,15577.0,320.57,321.09,320.26,320.59,15577.0
2023-03-01 10:30:00,320.43,320.65,319.68,319.9,19128.0,320.43,320.65,319.68,319.9,19128.0
2023-03-01 10:35:00,319.77,321.53,319.77,321.09,59080.0,319.77,321.53,319.77,321.09,59080.0
2023-03-01 10:40:00,321.28,322.13,321.2,321.71,33612.0,321.28,322.13,321.2,321.71,33612.0
2023-03-01 10:45:00,321.81,322.44,321.4,322.19,20452.0,321.81,322.44,321.4,322.19,20452.0
2023-03-01 10:50:00,322.16,322.38,321.4,321.53,25775.0,322.16,322.38,321.4,321.53,25775.0
2023-03-01 10:55:00,321.6,321.86,321.3,321.6,24614.0,321.6,321.86,321.3,321.6,24614.0
2023-03-01 11:00:00,321.41,321.41,320.18,320.32,20756.0,321.41,321.41,320.18,320.32,20756.0
2023-03-01 11:05:00,320.2,320.4,318.8,319.22,33244.0,320.2,320.4,318.8,319.22,33244.0
2023-03-01 11:10:00,319.25,319.31,318.72,319.06,35640.0,319.25,319.31,318.72,319.06,35640.0
2023-03-01 11:15:00,319.13,319.13,318.4,318.6,32619.0,319.13,319.13,318.4,318.6,32619.0
2023-03-01 11:20:00,318.78,319.14,318.58,319.14,16093.0,318.78,319.14,318.58,319.14,16093.0
2023-03-01 11:25:00,319.18,319.5,319.01,319.25,22682.0,319.18,319.5,319.01,319.25,22682.0
2023-03-01 11:30:00,319.21,319.59,318.78,319.15,17382.0,319.21,319.59,318.78,319.15,17382.0
2023-03-01 11:35:00,319.19,319.62,318.92,319.13,11771.0,319.19,319.62,318.92,319.13,11771.0
2023-03-01 11:40:00,319.05,319.65,318.84,318.93,19410.0,319.05,319.65,318.84,318.93,19410.0
2023-03-01 11:45:00,319.07,320.1,319.07,319.8,20694.0,319.07,320.1,319.07,319.8,20694.0
2023-03-01 11:50:00,319.75,320.14,319.65,319.78,12700.0,319.75,320.14,319.65,319.78,12700.0
2023-03-01 11:55:00,319.8,319.88,319.45,319.49,6072.0,319.8,319.88,319.45,319.49,6072.0
2023-03-01 12:00:00,319.38,319.38,318.75,318.8,14847.0,319.38,319.38,318.75,318.8,14847.0
2023-03-01 12:05:00,318.77,319.14,318.49,318.98,22173.0,318.77,319.14,318.49,318.98,22173.0
2023-03-01 12:10:00,319.0,319.5,318.74,319.07,28683.0,319.0,319.5,318.74,319.07,28683.0
2023-03-01 12:15:00,319.19,319.6,319.06,319.5,6890.0,319.19,319.6,319.06,319.5,6890.0
2023-03-01 12:20:00,319.41,319.85,319.25,319.33,9623.0,319.41,319.85,319.25,319.33,9623.0
2023-03-01 12:25:00,319.32,319.68,319.15,319.22,10710.0,319.32,319.68,319.15,319.22,10710.0
2023-03-01 12:30:00,319.22,319.25,318.75,318.8,8493.0,319.22,319.25,318.75,318.8,8493.0
2023-03-01 12:35:00,318.89,319.06,318.65,318.65,8073.0,318.89,319.06,318.65,318.65,8073.0
2023-03-01 12:40:00,318.77,318.96,318.61,318.8,5972.0,318.77,318.96,318.61,318.8,5972.0
2023-03-01 12:45:00,318.76,319.08,318.66,318.9,5156.0,318.76,319.08,318.66,318.9,5156.0
2023-03-01 12:50:00,318.82,318.83,318.46,318.6,14782.0,318.82,318.83,318.46,318.6,14782.0
2023-03-01 12:55:00,318.46,318.49,317.75,317.92,34533.0,318.46,318.49,317.75,317.92,34533.0
2023-03-01 13:00:00,317.97,317.97,317.44,317.62,20335.0,317.97,317.97,317.44,317.62,20335.0
2023-03-01 13:05:00,317.59,317.65,317.13,317.31,19330.0,317.59,317.65,317.13,317.31,19330.0
2023-03-01 13:10:00,317.35,317.5,317.22,317.5,15807.0,317.35,317.5,317.22,317.5,15807.0
2023-03-01 13:15:00,317.48,317.89,317.32,317.58,14998.0,317.48,317.89,317.32,317.58,14998.0
2023-03-01 13:20:00,317.6,317.73,317.12,317.19,15118.0,317.6,317.73,317.12,317.19,15118.0
2023-03-01 13:25:00,317.24,317.43,317.13,317.36,11426.0,317.24,317.43,317.13,317.36,11426.0
2023-03-01 13:30:00,317.31,317.31,316.92,317.17,11964.0,317.31,317.31,316.92,317.17,11964.0
2023-03-01 13:35:00,317.2,317.86,317.13,317.43,20525.0,317.2,317.86,317.13,317.43,20525.0
2023-03-01 13:40:00,317.41,317.6,317.34,317.52,6160.0,317.41,317.6,317.34,317.52,6160.0
2023-03-01 13:45:00,317.32,317.59,317.02,317.5,14183.0,317.32,317.59,317.02,317.5,14183.0
2023-03-01 13:50:00,317.54,317.59,317.18,317.4,9913.0,317.54,317.59,317.18,317.4,9913.0
2023-03-01 13:55:00,317.45,317.69,317.12,317.58,6358.0,317.45,317.69,317.12,317.58,6358.0
2023-03-01 14:00:00,317.42,317.42,316.85,317.0,12649.0,317.42,317.42,316.85,317.0,12649.0
2023-03-01 14:05:00,317.07,317.16,316.79,317.04,8125.0,317.07,317.16,316.79,317.04,8125.0
2023-03-01 14:10:00,317.13,317.33,317.06,317.21,12333.0,317.13,317.33,317.06,317.21,12333.0
2023-03-01 14:15:00,317.01,317.18,316.69,316.87,9368.0,317.01,317.18,316.69,316.87,9368.0
2023-03-01 14:20:00,316.93,317.15,316.72,317.15,13019.0,316.93,317.15,316.72,317.15,13019.0
2023-03-01 14:25:00,317.04,317.09,316.57,316.57,11257.0,317.04,317.09,316.57,316.57,11257.0
2023-03-01 14:30:00,316.55,316.95,316.4,316.87,23679.0,316.55,316.95,316.4,316.87,23679.0
2023-03-01 14:35:00,316.93,317.07,316.39,316.82,27707.0,316.93,317.07,316.39,316.82,27707.0
2023-03-01 14:40:00,316.73,316.96,316.38,316.83,18249.0,316.73,316.96,316.38,316.83,18249.0
2023-03-01 14:45:00,316.85,316.85,316.17,316.22,19054.0,316.85,316.85,316.17,316.22,19054.0
2023-03-01 14:50:00,316.17,316.25,315.7,315.85,33757.0,316.17,316.25,315.7,315.85,33757.0
2023-03-01 14:55:00,315.81,316.47,315.78,316.0,20254.0,315.81,316.47,315.78,316.0,20254.0
2023-03-01 15:00:00,316.0,316.14,315.69,315.81,40864.0,316.0,316.14,315.69,315.81,40864.0
2023-03-01 15:05:00,315.81,315.89,315.23,315.53,56602.0,315.81,315.89,315.23,315.53,56602.0
2023-03-01 15:10:00,315.55,315.6,314.6,315.0,79228.0,315.55,315.6,314.6,315.0,79228.0
2023-03-01 15:15:00,315.06,315.07,314.26,314.28,100160.0,315.06,315.07,314.26,314.28,100160.0
2023-03-01 15:20:00,314.34,315.06,312.84,312.92,120486.0,314.34,315.06,312.84,312.92,120486.0
2023-03-01 15:25:00,312.95,314.11,312.71,313.53,106144.0,312.95,314.11,312.71,313.53,106144.0
2023-03-01 15:30:00,313.52,314.1,313.02,314.09,107240.0,313.52,314.1,313.02,314.09,107240.0
2023-03-01 15:35:00,314.09,314.15,312.96,313.06,74073.0,314.09,314.15,312.96,313.06,74073.0
2023-03-01 15:40:00,313.05,313.93,313.04,313.81,73437.0,313.05,313.93,313.04,313.81,73437.0
2023-03-01 15:45:00,313.86,314.39,313.51,313.71,69619.0,313.86,314.39,313.51,313.71,69619.0
2023-03-01 15:50:00,313.73,313.75,312.4,312.71,155914.0,313.73,313.75,312.4,312.71,155914.0
2023-03-01 15:55:00,312.7,313.67,312.36,313.49,217319.0,312.7,313.67,312.36,313.49,217319.0
2023-03-02 09:30:00,310.96,315.57,310.38,313.1,192533.0,310.96,315.57,310.38,313.1,192533.0
2023-03-02 09:35:00,312.62,312.88,311.2,311.67,77814.0,312.62,312.88,311.2,311.67,77814.0
2023-03-02 09:40:00,311.67,312.7,310.6,312.53,98862.0,311.67,312.7,310.6,312.53,98862.0
2023-03-02 09:45:00,312.33,313.28,311.84,312.59,54173.0,312.33,313.28,311.84,312.59,54173.0
2023-03-02 09:50:00,312.51,314.26,312.42,312.87,103294.0,312.51,314.26,312.42,312.87,103294.0
2023-03-02 09:55:00,312.97,313.76,312.4,313.49,50041.0,312.97,313.76,312.4,313.49,50041.0
2023-03-02 10:00:00,313.47,315.31,313.38,313.69,63350.0,313.47,315.31,313.38,313.69,63350.0
2023-03-02 10:05:00,313.85,314.24,312.73,313.72,42443.0,313.85,314.24,312.73,313.72,42443.0
2023-03-02 10:10:00,313.77,314.25,313.24,313.81,52449.0,313.77,314.25,313.24,313.81,52449.0
2023-03-02 10:15:00,313.9,314.26,312.48,312.89,35438.0,313.9,314.26,312.48,312.89,35438.0
2023-03-02 10:20:00,312.96,312.97,311.88,312.66,26485.0,312.96,312.97,311.88,312.66,26485.0
2023-03-02 10:25:00,312.7,313.53,312.2,313.12,30959.0,312.7,313.53,312.2,313.12,30959.0
2023-03-02 10:30:00,313.15,313.15,312.22,312.53,41722.0,313.15,313.15,312.22,312.53,41722.0
2023-03-02 10:35:00,312.5,313.57,312.5,312.6,31405.0,312.5,313.57,312.5,312.6,31405.0
2023-03-02 10:40:00,312.68,312.91,312.47,312.73,25498.0,312.68,312.91,312.47,312.73,25498.0
2023-03-02 10:45:00,312.79,313.21,312.52,312.89,17796.0,312.79,313.21,312.52,312.89,17796.0
2023-03-02 10:50:00,313.05,314.33,313.0,314.32,32146.0,313.05,314.33,313.0,314.32,32146.0
2023-03-02 10:55:00,314.28,314.45,313.39,313.44,43325.0,314.28,314.45,313.39,313.44,43325.0
2023-03-02 11:00:00,313.45,313.67,313.1,313.42,28766.0,313.45,313.67,313.1,313.42,28766.0
2023-03-02 11:05:00,313.35,313.85,312.52,312.56,23475.0,313.35,313.85,312.52,312.56,23475.0
2023-03-02 11:10:00,312.55,312.78,312.28,312.78,22849.0,312.55,312.78,312.28,312.78,22849.0
2023-03-02 11:15:00,312.78,313.47,312.56,312.59,21370.0,312.78,313.47,312.56,312.59,21370.0
2023-03-02 11:20:00,312.65,312.71,312.11,312.16,24783.0,312.65,312.71,312.11,312.16,24783.0
2023-03-02 11:25:00,312.22,312.45,311.99,312.22,25537.0,312.22,312.45,311.99,312.22,25537.0
2023-03-02 11:30:00,312.16,312.7,312.01,312.53,37809.0,312.16,312.7,312.01,312.53,37809.0
2023-03-02 11:35:00,312.42,312.65,311.86,312.09,20003.0,312.42,312.65,311.86,312.09,20003.0
2023-03-02 11:40:00,312.0,312.32,311.85,312.09,23599.0,312.0,312.32,311.85,312.09,23599.0
2023-03-02 11:45:00,312.17,312.46,312.09,312.38,10162.0,312.17,312.46,312.09,312.38,10162.0
2023-03-02 11:50:00,312.33,312.65,311.65,311.66,18613.0,312.33,312.65,311.65,311.66,18613.0
2023-03-02 11:55:00,311.53,312.09,311.48,311.81,16503.0,311.53,312.09,311.48,311.81,16503.0
2023-03-02 12:00:00,311.8,311.83,311.24,311.36,24708.0,311.8,311.83,311.24,311.36,24708.0
2023-03-02 12:05:00,311.31,311.32,311.05,311.24,16991.0,311.31,311.32,311.05,311.24,16991.0
2023-03-02 12:10:00,311.23,311.28,310.87,311.11,21141.0,311.23,311.28,310.87,311.11,21141.0
2023-03-02 12:15:00,311.14,311.61,311.14,311.47,19925.0,311.14,311.61,311.14,311.47,19925.0
2023-03-02 12:20:00,311.61,311.8,311.38,311.53,10810.0,311.61,311.8,311.38,311.53,10810.0
2023-03-02 12:25:00,311.54,312.03,311.53,311.77,14832.0,311.54,312.03,311.53,311.77,14832.0
2023-03-02 12:30:00,311.8,312.57,311.8,312.3,14009.0,311.8,312.57,311.8,312.3,14009.0
2023-03-02 12:35:00,312.3,312.34,311.86,311.92,9649.0,312.3,312.34,311.86,311.92,9649.0
2023-03-02 12:40:00,311.99,311.99,311.44,311.62,12803.0,311.99,311.99,311.44,311.62,12803.0
2023-03-02 12:45:00,311.68,311.68,311.32,311.41,23195.0,311.68,311.68,311.32,311.41,23195.0
2023-03-02 12:50:00,311.35,311.94,311.25,311.93,8820.0,311.35,311.94,311.25,311.93,8820.0
2023-03-02 12:55:00,311.89,312.18,311.77,312.04,8519.0,311.89,312.18,311.77,312.04,8519.0
2023-03-02 13:00:00,311.95,312.21,311.62,311.63,8222.0,311.95,312.21,311.62,311.63,8222.0
2023-03-02 13:05:00,311.54,311.68,310.95,311.41,11038.0,311.54,311.68,310.95,311.41,11038.0
2023-03-02 13:10:00,311.47,311.57,311.36,311.42,4617.0,311.47,311.57,311.36,311.42,4617.0
2023-03-02 13:15:00,311.5,311.64,311.17,311.4,12452.0,311.5,311.64,311.17,311.4,12452.0
2023-03-02 13:20:00,311.39,311.87,311.39,311.43,6394.0,311.39,311.87,311.39,311.43,6394.0
2023-03-02 13:25:00,311.33,311.35,310.99,311.0,9928.0,311.33,311.35,310.99,311.0,9928.0
2023-03-02 13:30:00,311.03,311.21,310.87,310.93,16346.0,311.03,311.21,310.87,310.93,16346.0
2023-03-02 13:35:00,311.05,312.72,311.04,312.03,49915.0,311.05,312.72,311.04,312.03,49915.0
2023-03-02 13:40:00,312.03,312.21,311.4,311.46,15491.0,312.03,312.21,311.4,311.46,15491.0
2023-03-02 13:45:00,311.48,311.74,311.3,311.67,15048.0,311.48,311.74,311.3,311.67,15048.0
2023-03-02 13:50:00,311.67,312.69,311.67,312.57,20450.0,311.67,312.69,311.67,312.57,20450.0
2023-03-02 13:55:00,312.66,313.34,312.59,313.03,20437.0,312.66,313.34,312.59,313.03,20437.0
2023-03-02 14:00:00,313.15,313.8,313.09,313.27,37073.0,313.15,313.8,313.09,313.27,37073.0
2023-03-02 14:05:00,313.19,313.24,312.66,312.75,35821.0,313.19,313.24,312.66,312.75,35821.0
2023-03-02 14:10:00,312.8,313.08,312.32,312.54,13929.0,312.8,313.08,312.32,312.54,13929.0
2023-03-02 14:15:00,312.52,312.89,312.41,312.75,17447.0,312.52,312.89,312.41,312.75,17447.0
2023-03-02 14:20:00,312.87,312.87,312.56,312.8,26788.0,312.87,312.87,312.56,312.8,26788.0
2023-03-02 14:25:00,312.74,313.32,312.73,313.23,51745.0,312.74,313.32,312.73,313.23,51745.0
2023-03-02 14:30:00,313.23,313.49,313.02,313.15,51535.0,313.23,313.49,313.02,313.15,51535.0
2023-03-02 14:35:00,313.06,313.07,312.64,312.92,33976.0,313.06,313.07,312.64,312.92,33976.0
2023-03-02 14:40:00,312.91,313.18,312.69,312.79,28103.0,312.91,313.18,312.69,312.79,28103.0
2023-03-02 14:45:00,312.84,312.95,312.65,312.88,32036.0,312.84,312.95,312.65,312.88,32036.0
2023-03-02 14:50:00,312.88,313.09,312.63,312.7,28063.0,312.88,313.09,312.63,312.7,28063.0
2023-03-02 14:55:00,312.76,312.91,312.65,312.78,34750.0,312.76,312.91,312.65,312.78,34750.0
2023-03-02 15:00:00,312.76,313.14,312.07,312.07,28178.0,312.76,313.14,312.07,312.07,28178.0
2023-03-02 15:05:00,312.06,312.32,311.92,312.24,19416.0,312.06,312.32,311.92,312.24,19416.0
2023-03-02 15:10:00,312.24,312.62,312.22,312.28,11812.0,312.24,312.62,312.22,312.28,11812.0
2023-03-02 15:15:00,312.28,312.9,312.11,312.16,69601.0,312.28,312.9,312.11,312.16,69601.0
2023-03-02 15:20:00,312.09,312.76,312.05,312.71,20883.0,312.09,312.76,312.05,312.71,20883.0
2023-03-02 15:25:00,312.72,313.11,312.51,312.98,34517.0,312.72,313.11,312.51,312.98,34517.0
2023-03-02 15:30:00,312.98,313.32,312.71,313.24,42466.0,312.98,313.32,312.71,313.24,42466.0
2023-03-02 15:35:00,313.18,313.7,313.03,313.57,60064.0,313.18,313.7,313.03,313.57,60064.0
2023-03-02 15:40:00,313.61,313.91,313.27,313.41,39097.0,313.61,313.91,313.27,313.41,39097.0
2023-03-02 15:45:00,313.27,313.57,313.1,313.32,50075.0,313.27,313.57,313.1,313.32,50075.0
2023-03-02 15:50:00,313.25,313.27,312.15,312.28,102428.0,313.25,313.27,312.15,312.28,102428.0
2023-03-02 15:55:00,312.16,312.42,311.67,311.88,236111.0,312.16,312.42,311.67,311.88,236111.0
2023-03-03 09:30:00,315.41,315.95,310.82,311.99,229654.0,315.41,315.95,310.82,311.99,229654.0
2023-03-03 09:35:00,311.83,313.4,311.15,313.04,115140.0,311.83,313.4,311.15,313.04,115140.0
2023-03-03 09:40:00,313.02,314.08,312.63,313.87,81648.0,313.02,314.08,312.63,313.87,81648.0
2023-03-03 09:45:00,313.93,315.64,313.82,315.46,89121.0,313.93,315.64,313.82,315.46,89121.0
2023-03-03 09:50:00,315.35,317.27,315.35,317.0,111363.0,315.35,317.27,315.35,317.0,111363.0
2023-03-03 09:55:00,316.97,317.49,315.91,316.21,69825.0,316.97,317.49,315.91,316.21,69825.0
2023-03-03 10:00:00,316.3,316.47,314.65,315.34,55798.0,316.3,316.47,314.65,315.34,55798.0
2023-03-03 10:05:00,315.28,315.31,314.0,314.05,69400.0,315.28,315.31,314.0,314.05,69400.0
2023-03-03 10:10:00,314.15,315.43,313.93,315.39,60821.0,314.15,315.43,313.93,315.39,60821.0
2023-03-03 10:15:00,315.43,315.8,315.18,315.71,46635.0,315.43,315.8,315.18,315.71,46635.0
2023-03-03 10:20:00,315.78,316.4,315.51,316.32,34903.0,315.78,316.4,315.51,316.32,34903.0
2023-03-03 10:25:00,316.34,316.64,315.6,316.26,47337.0,316.34,316.64,315.6,316.26,47337.0
2023-03-03 10:30:00,316.22,317.19,316.04,316.53,59029.0,316.22,317.19,316.04,316.53,59029.0
2023-03-03 10:35:00,316.5,316.79,316.31,316.37,49212.0,316.5,316.79,316.31,316.37,49212.0
2023-03-03 10:40:00,316.35,316.57,315.69,316.0,45081.0,316.35,316.57,315.69,316.0,45081.0
2023-03-03 10:45:00,316.0,316.07,315.52,315.83,34399.0,316.0,316.07,315.52,315.83,34399.0
2023-03-03 10:50:00,315.82,315.91,315.35,315.59,33518.0,315.82,315.91,315.35,315.59,33518.0
2023-03-03 10:55:00,315.62,315.88,314.77,314.89,38367.0,315.62,315.88,314.77,314.89,38367.0
2023-03-03 11:00:00,314.89,315.52,314.73,315.2,29456.0,314.89,315.52,314.73,315.2,29456.0
2023-03-03 11:05:00,315.33,315.53,314.39,314.46,22233.0,315.33,315.53,314.39,314.46,22233.0
2023-03-03 11:10:00,314.37,314.64,313.79,314.34,46992.0,314.37,314.64,313.79,314.34,46992.0
2023-03-03 11:15:00,314.38,315.03,314.3,314.52,23958.0,314.38,315.03,314.3,314.52,23958.0
2023-03-03 11:20:00,314.47,314.75,314.21,314.37,25210.0,314.47,314.75,314.21,314.37,25210.0
2023-03-03 11:25:00,314.31,314.73,314.19,314.69,22391.0,314.31,314.73,314.19,314.69,22391.0
2023-03-03 11:30:00,314.69,315.23,314.54,314.6,31465.0,314.69,315.23,314.54,314.6,31465.0
2023-03-03 11:35:00,314.61,315.28,314.31,314.31,21330.0,314.61,315.28,314.31,314.31,21330.0
2023-03-03 11:40:00,314.4,314.54,313.73,314.4,35216.0,314.4,314.54,313.73,314.4,35216.0
2023-03-03 11:45:00,314.32,314.91,314.32,314.91,28877.0,314.32,314.91,314.32,314.91,28877.0
2023-03-03 11:50:00,314.94,315.63,314.72,315.63,27367.0,314.94,315.63,314.72,315.63,27367.0
2023-03-03 11:55:00,315.59,315.8,315.4,315.69,21378.0,315.59,315.8,315.4,315.69,21378.0
2023-03-03 12:00:00,315.72,316.0,315.66,315.8,24698.0,315.72,316.0,315.66,315.8,24698.0
2023-03-03 12:05:00,315.81,316.0,315.51,315.85,36207.0,315.81,316.0,315.51,315.85,36207.0
2023-03-03 12:10:00,315.77,316.35,315.55,315.84,27010.0,315.77,316.35,315.55,315.84,27010.0
2023-03-03 12:15:00,315.88,316.26,315.73,316.09,33995.0,315.88,316.26,315.73,316.09,33995.0
2023-03-03 12:20:00,316.02,316.03,315.61,315.61,17452.0,316.02,316.03,315.61,315.61,17452.0
2023-03-03 12:25:00,315.72,315.87,315.48,315.69,14306.0,315.72,315.87,315.48,315.69,14306.0
2023-03-03 12:30:00,315.79,315.93,314.94,315.04,23464.0,315.79,315.93,314.94,315.04,23464.0
2023-03-03 12:35:00,315.01,315.25,314.65,315.21,28413.0,315.01,315.25,314.65,315.21,28413.0
2023-03-03 12:40:00,315.27,315.35,314.79,314.89,16207.0,315.27,315.35,314.79,314.89,16207.0
2023-03-03 12:45:00,314.89,314.98,314.57,314.65,26690.0,314.89,314.98,314.57,314.65,26690.0
2023-03-03 12:50:00,314.7,315.12,314.6,315.11,31438.0,314.7,315.12,314.6,315.11,31438.0
2023-03-03 12:55:00,315.11,315.95,314.91,315.89,42926.0,315.11,315.95,314.91,315.89,42926.0
2023-03-03 13:00:00,315.9,315.93,315.24,315.5,23886.0,315.9,315.93,315.24,315.5,23886.0
2023-03-03 13:05:00,315.43,315.7,315.37,315.38,15230.0,315.43,315.7,315.37,315.38,15230.0
2023-03-03 13:10:00,315.44,315.79,315.38,315.74,16736.0,315.44,315.79,315.38,315.74,16736.0
2023-03-03 13:15:00,315.77,315.78,315.0,315.16,18783.0,315.77,315.78,315.0,315.16,18783.0
2023-03-03 13:20:00,315.13,315.45,315.06,315.31,7248.0,315.13,315.45,315.06,315.31,7248.0
2023-03-03 13:25:00,315.23,315.73,315.22,315.49,11002.0,315.23,315.73,315.22,315.49,11002.0
2023-03-03 13:30:00,315.55,315.59,314.92,314.98,15831.0,315.55,315.59,314.92,314.98,15831.0
2023-03-03 13:35:00,315.01,315.01,314.6,314.78,21642.0,315.01,315.01,314.6,314.78,21642.0
2023-03-03 13:40:00,314.84,314.9,314.5,314.63,17005.0,314.84,314.9,314.5,314.63,17005.0
2023-03-03 13:45:00,314.63,315.06,314.33,314.79,39029.0,314.63,315.06,314.33,314.79,39029.0
2023-03-03 13:50:00,314.81,315.28,314.81,315.12,25835.0,314.81,315.28,314.81,315.12,25835.0
2023-03-03 13:55:00,315.11,315.22,314.89,315.18,15477.0,315.11,315.22,314.89,315.18,15477.0
2023-03-03 14:00:00,315.18,315.21,314.75,315.07,22642.0,315.18,315.21,314.75,315.07,22642.0
2023-03-03 14:05:00,315.06,315.5,314.9,315.31,24443.0,315.06,315.5,314.9,315.31,24443.0
2023-03-03 14:10:00,315.34,315.72,315.16,315.63,47368.0,315.34,315.72,315.16,315.63,47368.0
2023-03-03 14:15:00,315.68,316.05,315.43,315.67,95900.0,315.68,316.05,315.43,315.67,95900.0
2023-03-03 14:20:00,315.6,316.11,315.6,316.08,36111.0,315.6,316.11,315.6,316.08,36111.0
2023-03-03 14:25:00,316.08,316.45,316.02,316.37,52705.0,316.08,316.45,316.02,316.37,52705.0
2023-03-03 14:30:00,316.33,316.74,316.24,316.59,41611.0,316.33,316.74,316.24,316.59,41611.0
2023-03-03 14:35:00,316.6,316.61,316.0,316.17,34813.0,316.6,316.61,316.0,316.17,34813.0
2023-03-03 14:40:00,316.14,316.37,316.01,316.21,22954.0,316.14,316.37,316.01,316.21,22954.0
2023-03-03 14:45:00,316.26,316.42,316.0,316.22,21876.0,316.26,316.42,316.0,316.22,21876.0
2023-03-03 14:50:00,316.23,316.47,315.82,315.9,44067.0,316.23,316.47,315.82,315.9,44067.0
2023-03-03 14:55:00,315.89,316.03,315.59,315.83,36005.0,315.89,316.03,315.59,315.83,36005.0
2023-03-03 15:00:00,315.89,316.38,315.62,316.38,49085.0,315.89,316.38,315.62,316.38,49085.0
2023-03-03 15:05:00,316.3,316.3,315.79,315.85,69154.0,316.3,316.3,315.79,315.85,69154.0
2023-03-03 15:10:00,315.82,315.91,315.47,315.73,42107.0,315.82,315.91,315.47,315.73,42107.0
2023-03-03 15:15:00,315.77,315.81,314.92,314.98,44630.0,315.77,315.81,314.92,314.98,44630.0
2023-03-03 15:20:00,315.02,315.53,314.99,315.38,33288.0,315.02,315.53,314.99,315.38,33288.0
2023-03-03 15:25:00,315.4,315.4,315.03,315.18,48344.0,315.4,315.4,315.03,315.18,48344.0
2023-03-03 15:30:00,315.14,315.63,315.12,315.3,44597.0,315.14,315.63,315.12,315.3,44597.0
2023-03-03 15:35:00,315.21,315.22,314.8,315.13,57276.0,315.21,315.22,314.8,315.13,57276.0
2023-03-03 15:40:00,315.13,315.52,314.96,315.48,41088.0,315.13,315.52,314.96,315.48,41088.0
2023-03-03 15:45:00,315.45,315.68,315.0,315.68,56793.0,315.45,315.68,315.0,315.68,56793.0
2023-03-03 15:50:00,315.57,315.73,314.94,315.47,82759.0,315.57,315.73,314.94,315.47,82759.0
2023-03-03 15:55:00,315.45,315.69,315.09,315.21,239618.0,315.45,315.69,315.09,315.21,239618.0
2023-03-06 09:30:00,317.03,320.56,316.95,318.97,227078.0,317.03,320.56,316.95,318.97,227078.0
2023-03-06 09:35:00,318.97,321.72,318.81,321.18,176451.0,318.97,321.72,318.81,321.18,176451.0
2023-03-06 09:40:00,321.2,322.08,320.17,322.05,94605.0,321.2,322.08,320.17,322.05,94605.0
2023-03-06 09:45:00,322.0,322.5,320.4,320.55,98451.0,322.0,322.5,320.4,320.55,98451.0
2023-03-06 09:50:00,320.66,321.65,320.45,321.25,69493.0,320.66,321.65,320.45,321.25,69493.0
2023-03-06 09:55:00,321.44,321.78,320.75,321.63,48577.0,321.44,321.78,320.75,321.63,48577.0
2023-03-06 10:00:00,321.63,321.73,320.16,321.07,68003.0,321.63,321.73,320.16,321.07,68003.0
2023-03-06 10:05:00,321.01,321.34,320.51,320.7,39865.0,321.01,321.34,320.51,320.7,39865.0
2023-03-06 10:10:00,320.92,321.32,320.56,320.92,51179.0,320.92,321.32,320.56,320.92,51179.0
2023-03-06 10:15:00,320.99,322.59,320.74,322.43,64789.0,320.99,322.59,320.74,322.43,64789.0
2023-03-06 10:20:00,322.48,322.67,321.98,322.24,44474.0,322.48,322.67,321.98,322.24,44474.0
2023-03-06 10:25:00,322.18,322.49,321.85,322.01,43373.0,322.18,322.49,321.85,322.01,43373.0
2023-03-06 10:30:00,322.13,322.39,321.5,322.11,42393.0,322.13,322.39,321.5,322.11,42393.0
2023-03-06 10:35:00,322.11,322.4,321.5,321.83,29528.0,322.11,322.4,321.5,321.83,29528.0
2023-03-06 10:40:00,321.97,322.85,321.69,322.7,42930.0,321.97,322.85,321.69,322.7,42930.0
2023-03-06 10:45:00,322.74,323.19,322.33,322.46,70288.0,322.74,323.19,322.33,322.46,70288.0
2023-03-06 10:50:00,322.43,322.95,322.05,322.69,37697.0,322.43,322.95,322.05,322.69,37697.0
2023-03-06 10:55:00,322.66,323.09,322.25,322.85,26541.0,322.66,323.09,322.25,322.85,26541.0
2023-03-06 11:00:00,322.84,322.96,322.14,322.52,33153.0,322.84,322.96,322.14,322.52,33153.0
2023-03-06 11:05:00,322.43,322.55,321.94,322.11,27508.0,322.43,322.55,321.94,322.11,27508.0
2023-03-06 11:10:00,322.18,322.34,321.52,321.93,22105.0,322.18,322.34,321.52,321.93,22105.0
2023-03-06 11:15:00,321.83,322.31,321.8,322.12,23499.0,321.83,322.31,321.8,322.12,23499.0
2023-03-06 11:20:00,322.03,322.04,321.34,321.7,15974.0,322.03,322.04,321.34,321.7,15974.0
2023-03-06 11:25:00,321.5,321.5,320.74,321.19,40930.0,321.5,321.5,320.74,321.19,40930.0
2023-03-06 11:30:00,321.08,322.03,321.08,321.81,27989.0,321.08,322.03,321.08,321.81,27989.0
2023-03-06 11:35:00,321.81,322.54,321.81,322.25,23208.0,321.81,322.54,321.81,322.25,23208.0
2023-03-06 11:40:00,322.25,323.07,322.02,322.98,114198.0,322.25,323.07,322.02,322.98,114198.0
2023-03-06 11:45:00,322.92,323.3,322.25,322.58,72180.0,322.92,323.3,322.25,322.58,72180.0
2023-03-06 11:50:00,322.54,323.08,322.14,322.68,21812.0,322.54,323.08,322.14,322.68,21812.0
2023-03-06 11:55:00,322.61,322.81,321.86,322.27,24440.0,322.61,322.81,321.86,322.27,24440.0
2023-03-06 12:00:00,322.39,322.39,321.53,321.65,13289.0,322.39,322.39,321.53,321.65,13289.0
2023-03-06 12:05:00,321.62,322.0,321.12,321.54,23410.0,321.62,322.0,321.12,321.54,23410.0
2023-03-06 12:10:00,321.5,321.54,321.06,321.36,14482.0,321.5,321.54,321.06,321.36,14482.0
2023-03-06 12:15:00,321.29,321.5,321.01,321.34,13763.0,321.29,321.5,321.01,321.34,13763.0
2023-03-06 12:20:00,321.36,321.42,321.01,321.12,9764.0,321.36,321.42,321.01,321.12,9764.0
2023-03-06 12:25:00,321.01,321.02,320.42,320.85,21162.0,321.01,321.02,320.42,320.85,21162.0
2023-03-06 12:30:00,320.92,320.98,320.43,320.45,12894.0,320.92,320.98,320.43,320.45,12894.0
2023-03-06 12:35:00,320.4,320.58,320.12,320.21,23076.0,320.4,320.58,320.12,320.21,23076.0
2023-03-06 12:40:00,320.37,320.73,319.86,320.04,20143.0,320.37,320.73,319.86,320.04,20143.0
2023-03-06 12:45:00,320.03,320.09,319.06,319.18,25075.0,320.03,320.09,319.06,319.18,25075.0
2023-03-06 12:50:00,319.05,319.32,318.62,318.87,29021.0,319.05,319.32,318.62,318.87,29021.0
2023-03-06 12:55:00,318.82,319.21,318.64,319.12,13995.0,318.82,319.21,318.64,319.12,13995.0
2023-03-06 13:00:00,319.08,319.21,318.74,318.74,20055.0,319.08,319.21,318.74,318.74,20055.0
2023-03-06 13:05:00,318.8,319.26,318.34,318.67,27349.0,318.8,319.26,318.34,318.67,27349.0
2023-03-06 13:10:00,318.76,318.76,318.2,318.21,17997.0,318.76,318.76,318.2,318.21,17997.0
2023-03-06 13:15:00,318.2,318.6,317.91,318.59,26644.0,318.2,318.6,317.91,318.59,26644.0
2023-03-06 13:20:00,318.6,318.75,318.28,318.5,13751.0,318.6,318.75,318.28,318.5,13751.0
2023-03-06 13:25:00,318.45,318.77,318.18,318.47,15813.0,318.45,318.77,318.18,318.47,15813.0
2023-03-06 13:30:00,318.37,318.46,317.81,317.9,12009.0,318.37,318.46,317.81,317.9,12009.0
2023-03-06 13:35:00,317.82,317.95,317.03,317.15,45541.0,317.82,317.95,317.03,317.15,45541.0
2023-03-06 13:40:00,317.04,317.47,316.85,317.28,29923.0,317.04,317.47,316.85,317.28,29923.0
2023-03-06 13:45:00,317.2,317.2,316.8,316.87,12742.0,317.2,317.2,316.8,316.87,12742.0
2023-03-06 13:50:00,317.12,317.23,316.77,316.97,11740.0,317.12,317.23,316.77,316.97,11740.0
2023-03-06 13:55:00,316.97,317.0,316.51,316.55,21033.0,316.97,317.0,316.51,316.55,21033.0
2023-03-06 14:00:00,316.65,316.65,315.84,316.07,46180.0,316.65,316.65,315.84,316.07,46180.0
2023-03-06 14:05:00,316.14,316.29,315.61,315.69,23691.0,316.14,316.29,315.61,315.69,23691.0
2023-03-06 14:10:00,315.72,316.22,315.41,316.14,46043.0,315.72,316.22,315.41,316.14,46043.0
2023-03-06 14:15:00,316.2,316.25,315.42,315.63,27151.0,316.2,316.25,315.42,315.63,27151.0
2023-03-06 14:20:00,315.65,315.89,315.38,315.55,22100.0,315.65,315.89,315.38,315.55,22100.0
2023-03-06 14:25:00,315.47,315.62,315.35,315.5,19749.0,315.47,315.62,315.35,315.5,19749.0
2023-03-06 14:30:00,315.51,316.08,315.42,315.66,34382.0,315.51,316.08,315.42,315.66,34382.0
2023-03-06 14:35:00,315.6,316.17,315.59,315.85,32673.0,315.6,316.17,315.59,315.85,32673.0
2023-03-06 14:40:00,315.78,315.84,315.3,315.43,32147.0,315.78,315.84,315.3,315.43,32147.0
2023-03-06 14:45:00,315.37,315.37,314.66,314.78,42971.0,315.37,315.37,314.66,314.78,42971.0
2023-03-06 14:50:00,314.72,314.85,314.44,314.75,39255.0,314.72,314.85,314.44,314.75,39255.0
2023-03-06 14:55:00,314.75,314.97,314.53,314.7,20566.0,314.75,314.97,314.53,314.7,20566.0
2023-03-06 15:00:00,314.71,314.81,314.49,314.69,24336.0,314.71,314.81,314.49,314.69,24336.0
2023-03-06 15:05:00,314.66,314.67,314.24,314.41,49603.0,314.66,314.67,314.24,314.41,49603.0
2023-03-06 15:10:00,314.41,315.0,313.92,314.08,70109.0,314.41,315.0,313.92,314.08,70109.0
2023-03-06 15:15:00,314.04,314.17,313.69,313.72,49472.0,314.04,314.17,313.69,313.72,49472.0
2023-03-06 15:20:00,313.68,313.69,313.13,313.14,57246.0,313.68,313.69,313.13,313.14,57246.0
2023-03-06 15:25:00,313.13,313.23,312.57,312.76,59014.0,313.13,313.23,312.57,312.76,59014.0
2023-03-06 15:30:00,312.75,312.88,312.55,312.55,73974.0,312.75,312.88,312.55,312.55,73974.0
2023-03-06 15:35:00,312.58,313.41,312.39,313.0,51788.0,312.58,313.41,312.39,313.0,51788.0
2023-03-06 15:40:00,313.0,313.5,312.89,313.36,52854.0,313.0,313.5,312.89,313.36,52854.0
2023-03-06 15:45:00,313.43,313.43,312.64,312.98,44787.0,313.43,313.43,312.64,312.98,44787.0
2023-03-06 15:50:00,313.03,313.1,312.06,312.16,84176.0,313.03,313.1,312.06,312.16,84176.0
2023-03-06 15:55:00,312.19,312.43,311.84,311.96,255216.0,312.19,312.43,311.84,311.96,255216.0
2023-03-07 09:30:00,312.68,314.09,311.9,313.86,161328.0,312.68,314.09,311.9,313.86,161328.0
2023-03-07 09:35:00,313.85,314.3,312.57,312.87,79305.0,313.85,314.3,312.57,312.87,79305.0
2023-03-07 09:40:00,312.91,313.7,312.38,312.44,59444.0,312.91,313.7,312.38,312.44,59444.0
2023-03-07 09:45:00,312.37,313.38,312.37,312.94,39421.0,312.37,313.38,312.37,312.94,39421.0
2023-03-07 09:50:00,312.96,313.18,312.21,312.52,31038.0,312.96,313.18,312.21,312.52,31038.0
2023-03-07 09:55:00,312.52,312.58,311.25,311.42,48388.0,312.52,312.58,311.25,311.42,48388.0
2023-03-07 10:00:00,311.4,311.57,308.44,308.66,140109.0,311.4,311.57,308.44,308.66,140109.0
2023-03-07 10:05:00,308.71,308.73,307.3,307.54,148222.0,308.71,308.73,307.3,307.54,148222.0
2023-03-07 10:10:00,307.69,308.91,306.62,308.54,113743.0,307.69,308.91,306.62,308.54,113743.0
2023-03-07 10:15:00,308.46,309.21,307.77,308.76,64464.0,308.46,309.21,307.77,308.76,64464.0
2023-03-07 10:20:00,308.65,310.92,308.48,309.89,48050.0,308.65,310.92,308.48,309.89,48050.0
2023-03-07 10:25:00,310.0,310.35,309.1,309.78,43436.0,310.0,310.35,309.1,309.78,43436.0
2023-03-07 10:30:00,309.53,312.26,309.35,311.94,66153.0,309.53,312.26,309.35,311.94,66153.0
2023-03-07 10:35:00,311.84,312.63,311.62,311.62,46266.0,311.84,312.63,311.62,311.62,46266.0
2023-03-07 10:40:00,311.65,312.19,311.35,311.55,46782.0,311.65,312.19,311.35,311.55,46782.0
2023-03-07 10:45:00,311.47,312.11,310.62,311.69,44934.0,311.47,312.11,310.62,311.69,44934.0
2023-03-07 10:50:00,311.67,311.77,310.23,311.08,35729.0,311.67,311.77,310.23,311.08,35729.0
2023-03-07 10:55:00,311.23,311.45,309.75,309.75,27244.0,311.23,311.45,309.75,309.75,27244.0
2023-03-07 11:00:00,309.75,310.06,309.19,309.7,30674.0,309.75,310.06,309.19,309.7,30674.0
2023-03-07 11:05:00,309.7,310.27,309.28,309.77,24082.0,309.7,310.27,309.28,309.77,24082.0
2023-03-07 11:10:00,309.81,310.98,309.6,309.64,37138.0,309.81,310.98,309.6,309.64,37138.0
2023-03-07 11:15:00,309.47,309.76,309.3,309.47,19176.0,309.47,309.76,309.3,309.47,19176.0
2023-03-07 11:20:00,309.65,309.7,308.99,309.14,32036.0,309.65,309.7,308.99,309.14,32036.0
2023-03-07 11:25:00,309.22,310.02,309.01,309.15,14610.0,309.22,310.02,309.01,309.15,14610.0
2023-03-07 11:30:00,309.1,309.77,309.1,309.45,17572.0,309.1,309.77,309.1,309.45,17572.0
2023-03-07 11:35:00,309.47,310.25,309.46,310.17,11744.0,309.47,310.25,309.46,310.17,11744.0
2023-03-07 11:40:00,310.18,310.89,309.45,310.81,20797.0,310.18,310.89,309.45,310.81,20797.0
2023-03-07 11:45:00,310.87,311.3,310.7,311.2,25407.0,310.87,311.3,310.7,311.2,25407.0
2023-03-07 11:50:00,311.23,311.29,310.16,310.16,15141.0,311.23,311.29,310.16,310.16,15141.0
2023-03-07 11:55:00,310.14,310.15,309.42,309.5,14188.0,310.14,310.15,309.42,309.5,14188.0
2023-03-07 12:00:00,309.48,310.45,309.41,310.1,24333.0,309.48,310.45,309.41,310.1,24333.0
2023-03-07 12:05:00,310.21,310.5,309.9,310.5,11643.0,310.21,310.5,309.9,310.5,11643.0
2023-03-07 12:10:00,310.51,310.89,310.33,310.44,26048.0,310.51,310.89,310.33,310.44,26048.0
2023-03-07 12:15:00,310.44,311.68,310.41,311.65,34633.0,310.44,311.68,310.41,311.65,34633.0
2023-03-07 12:20:00,311.88,312.88,311.82,312.24,46663.0,311.88,312.88,311.82,312.24,46663.0
2023-03-07 12:25:00,312.28,313.55,312.26,312.5,39543.0,312.28,313.55,312.26,312.5,39543.0
2023-03-07 12:30:00,312.56,312.9,312.47,312.77,11570.0,312.56,312.9,312.47,312.77,11570.0
2023-03-07 12:35:00,312.91,312.97,312.3,312.79,21545.0,312.91,312.97,312.3,312.79,21545.0
2023-03-07 12:40:00,312.8,312.86,312.47,312.84,11731.0,312.8,312.86,312.47,312.84,11731.0
2023-03-07 12:45:00,312.71,313.45,312.35,313.18,39695.0,312.71,313.45,312.35,313.18,39695.0
2023-03-07 12:50:00,313.15,313.57,312.15,312.15,25082.0,313.15,313.57,312.15,312.15,25082.0
2023-03-07 12:55:00,312.19,312.33,311.52,311.52,20959.0,312.19,312.33,311.52,311.52,20959.0
2023-03-07 13:00:00,311.56,311.96,311.1,311.1,10273.0,311.56,311.96,311.1,311.1,10273.0
2023-03-07 13:05:00,311.12,311.19,310.34,310.52,37091.0,311.12,311.19,310.34,310.52,37091.0
2023-03-07 13:10:00,310.58,310.78,310.07,310.72,24808.0,310.58,310.78,310.07,310.72,24808.0
2023-03-07 13:15:00,310.6,310.87,310.31,310.42,11217.0,310.6,310.87,310.31,310.42,11217.0
2023-03-07 13:20:00,310.48,310.51,310.19,310.23,14310.0,310.48,310.51,310.19,310.23,14310.0
2023-03-07 13:25:00,310.25,310.74,310.12,310.67,11244.0,310.25,310.74,310.12,310.67,11244.0
2023-03-07 13:30:00,310.65,311.17,310.51,310.71,16552.0,310.65,311.17,310.51,310.71,16552.0
2023-03-07 13:35:00,310.7,310.98,310.41,310.41,8985.0,310.7,310.98,310.41,310.41,8985.0
2023-03-07 13:40:00,310.27,310.27,309.12,309.15,29208.0,310.27,310.27,309.12,309.15,29208.0
2023-03-07 13:45:00,309.11,309.16,308.29,308.73,31854.0,309.11,309.16,308.29,308.73,31854.0
2023-03-07 13:50:00,308.72,309.17,308.49,308.9,40271.0,308.72,309.17,308.49,308.9,40271.0
2023-03-07 13:55:00,308.9,309.33,308.56,309.24,22442.0,308.9,309.33,308.56,309.24,22442.0
2023-03-07 14:00:00,309.25,309.85,309.24,309.53,19471.0,309.25,309.85,309.24,309.53,19471.0
2023-03-07 14:05:00,309.56,310.24,309.55,309.93,28716.0,309.56,310.24,309.55,309.93,28716.0
2023-03-07 14:10:00,309.94,310.35,309.77,310.24,25575.0,309.94,310.35,309.77,310.24,25575.0
2023-03-07 14:15:00,310.25,310.39,309.93,310.06,19064.0,310.25,310.39,309.93,310.06,19064.0
2023-03-07 14:20:00,310.06,310.08,309.35,309.46,15417.0,310.06,310.08,309.35,309.46,15417.0
2023-03-07 14:25:00,309.5,309.72,309.24,309.34,18538.0,309.5,309.72,309.24,309.34,18538.0
2023-03-07 14:30:00,309.29,309.71,309.29,309.37,18702.0,309.29,309.71,309.29,309.37,18702.0
2023-03-07 14:35:00,309.35,309.41,308.75,308.83,19541.0,309.35,309.41,308.75,308.83,19541.0
2023-03-07 14:40:00,308.75,308.99,308.46,308.73,16591.0,308.75,308.99,308.46,308.73,16591.0
2023-03-07 14:45:00,308.64,309.05,308.58,308.71,10774.0,308.64,309.05,308.58,308.71,10774.0
2023-03-07 14:50:00,308.63,308.78,307.96,307.99,42364.0,308.63,308.78,307.96,307.99,42364.0
2023-03-07 14:55:00,307.98,308.55,307.92,308.45,20765.0,307.98,308.55,307.92,308.45,20765.0
2023-03-07 15:00:00,308.45,309.18,308.45,308.84,20115.0,308.45,309.18,308.45,308.84,20115.0
2023-03-07 15:05:00,308.87,309.16,308.79,308.84,11754.0,308.87,309.16,308.79,308.84,11754.0
2023-03-07 15:10:00,308.88,309.45,308.85,309.1,21680.0,308.88,309.45,308.85,309.1,21680.0
2023-03-07 15:15:00,309.15,309.5,309.09,309.5,16787.0,309.15,309.5,309.09,309.5,16787.0
2023-03-07 15:20:00,309.44,309.44,308.22,308.5,30806.0,309.44,309.44,308.22,308.5,30806.0
2023-03-07 15:25:00,308.5,308.51,307.76,307.87,22315.0,308.5,308.51,307.76,307.87,22315.0
2023-03-07 15:30:00,307.88,309.14,307.88,308.89,34753.0,307.88,309.14,307.88,308.89,34753.0
2023-03-07 15:35:00,308.85,309.27,308.7,308.96,20142.0,308.85,309.27,308.7,308.96,20142.0
2023-03-07 15:40:00,309.04,309.46,308.92,309.15,27937.0,309.04,309.46,308.92,309.15,27937.0
2023-03-07 15:45:00,309.12,309.31,308.76,308.88,33000.0,309.12,309.31,308.76,308.88,33000.0
2023-03-07 15:50:00,308.94,308.94,308.2,308.78,49199.0,308.94,308.94,308.2,308.78,49199.0
2023-03-07 15:55:00,308.64,308.8,308.27,308.49,111037.0,308.64,308.8,308.27,308.49,111037.0
2023-03-08 09:30:00,309.29,310.38,307.84,307.96,107149.0,309.29,310.38,307.84,307.96,107149.0
2023-03-08 09:35:00,308.0,308.13,306.78,307.19,43913.0,308.0,308.13,306.78,307.19,43913.0
2023-03-08 09:40:00,307.12,307.87,306.24,306.35,52465.0,307.12,307.87,306.24,306.35,52465.0
2023-03-08 09:45:00,306.15,307.4,306.15,306.55,35628.0,306.15,307.4,306.15,306.55,35628.0
2023-03-08 09:50:00,306.45,307.49,306.35,307.47,53440.0,306.45,307.49,306.35,307.47,53440.0
2023-03-08 09:55:00,307.38,308.57,307.17,307.83,58286.0,307.38,308.57,307.17,307.83,58286.0
2023-03-08 10:00:00,307.9,308.13,305.75,307.84,70245.0,307.9,308.13,305.75,307.84,70245.0
2023-03-08 10:05:00,307.73,308.46,307.21,308.32,24977.0,307.73,308.46,307.21,308.32,24977.0
2023-03-08 10:10:00,308.22,308.9,308.03,308.47,61435.0,308.22,308.9,308.03,308.47,61435.0
2023-03-08 10:15:00,308.48,308.79,307.62,307.73,37785.0,308.48,308.79,307.62,307.73,37785.0
2023-03-08 10:20:00,307.89,309.5,307.65,309.39,49995.0,307.89,309.5,307.65,309.39,49995.0
2023-03-08 10:25:00,309.27,309.64,308.91,309.34,54343.0,309.27,309.64,308.91,309.34,54343.0
2023-03-08 10:30:00,309.44,310.62,308.93,310.07,48509.0,309.44,310.62,308.93,310.07,48509.0
2023-03-08 10:35:00,310.06,310.24,309.4,309.73,40803.0,310.06,310.24,309.4,309.73,40803.0
2023-03-08 10:40:00,309.79,309.9,309.24,309.31,21882.0,309.79,309.9,309.24,309.31,21882.0
2023-03-08 10:45:00,309.33,309.63,308.3,308.31,18812.0,309.33,309.63,308.3,308.31,18812.0
2023-03-08 10:50:00,308.32,308.85,308.02,308.78,33307.0,308.32,308.85,308.02,308.78,33307.0
2023-03-08 10:55:00,308.75,309.11,308.36,308.78,14827.0,308.75,309.11,308.36,308.78,14827.0
2023-03-08 11:00:00,308.88,309.85,308.77,309.46,26389.0,308.88,309.85,308.77,309.46,26389.0
2023-03-08 11:05:00,309.67,310.74,309.43,310.31,48024.0,309.67,310.74,309.43,310.31,48024.0
2023-03-08 11:10:00,310.33,310.68,309.9,309.98,29680.0,310.33,310.68,309.9,309.98,29680.0
2023-03-08 11:15:00,309.98,310.06,309.3,309.3,24204.0,309.98,310.06,309.3,309.3,24204.0
2023-03-08 11:20:00,309.27,309.9,309.2,309.69,15068.0,309.27,309.9,309.2,309.69,15068.0
2023-03-08 11:25:00,309.75,310.04,309.44,309.55,11639.0,309.75,310.04,309.44,309.55,11639.0
2023-03-08 11:30:00,309.61,309.61,308.8,308.98,39242.0,309.61,309.61,308.8,308.98,39242.0
2023-03-08 11:35:00,308.91,309.9,308.8,309.9,30355.0,308.91,309.9,308.8,309.9,30355.0
2023-03-08 11:40:00,309.9,310.31,309.59,310.01,30742.0,309.9,310.31,309.59,310.01,30742.0
2023-03-08 11:45:00,310.13,311.4,310.01,311.23,34710.0,310.13,311.4,310.01,311.23,34710.0
2023-03-08 11:50:00,311.1,311.32,310.74,310.77,39551.0,311.1,311.32,310.74,310.77,39551.0
2023-03-08 11:55:00,310.85,310.86,310.39,310.59,29958.0,310.85,310.86,310.39,310.59,29958.0
2023-03-08 12:00:00,310.68,310.73,310.18,310.2,21493.0,310.68,310.73,310.18,310.2,21493.0
2023-03-08 12:05:00,310.16,310.22,309.54,309.63,13757.0,310.16,310.22,309.54,309.63,13757.0
2023-03-08 12:10:00,309.59,309.87,309.25,309.56,13826.0,309.59,309.87,309.25,309.56,13826.0
2023-03-08 12:15:00,309.56,309.92,309.5,309.73,14995.0,309.56,309.92,309.5,309.73,14995.0
2023-03-08 12:20:00,309.86,310.0,309.56,309.66,10632.0,309.86,310.0,309.56,309.66,10632.0
2023-03-08 12:25:00,309.66,309.8,309.08,309.36,10335.0,309.66,309.8,309.08,309.36,10335.0
2023-03-08 12:30:00,309.22,309.35,308.83,309.0,20622.0,309.22,309.35,308.83,309.0,20622.0
2023-03-08 12:35:00,308.92,309.52,308.92,309.4,12754.0,308.92,309.52,308.92,309.4,12754.0
2023-03-08 12:40:00,309.51,309.89,309.51,309.65,5828.0,309.51,309.89,309.51,309.65,5828.0
2023-03-08 12:45:00,309.67,309.85,309.26,309.59,8957.0,309.67,309.85,309.26,309.59,8957.0
2023-03-08 12:50:00,309.59,309.68,309.3,309.55,14232.0,309.59,309.68,309.3,309.55,14232.0
2023-03-08 12:55:00,309.47,309.52,309.13,309.33,5478.0,309.47,309.52,309.13,309.33,5478.0
2023-03-08 13:00:00,309.45,309.54,308.46,308.47,19031.0,309.45,309.54,308.46,308.47,19031.0
2023-03-08 13:05:00,308.66,308.87,308.3,308.57,21176.0,308.66,308.87,308.3,308.57,21176.0
2023-03-08 13:10:00,308.42,308.69,308.19,308.47,19826.0,308.42,308.69,308.19,308.47,19826.0
2023-03-08 13:15:00,308.3,308.66,308.09,308.38,10955.0,308.3,308.66,308.09,308.38,10955.0
2023-03-08 13:20:00,308.39,308.73,308.15,308.5,11443.0,308.39,308.73,308.15,308.5,11443.0
2023-03-08 13:25:00,308.58,308.58,307.82,308.02,33506.0,308.58,308.58,307.82,308.02,33506.0
2023-03-08 13:30:00,307.98,308.19,307.76,308.1,7522.0,307.98,308.19,307.76,308.1,7522.0
2023-03-08 13:35:00,308.14,308.19,307.9,308.04,11420.0,308.14,308.19,307.9,308.04,11420.0
2023-03-08 13:40:00,307.94,308.36,307.9,308.16,8676.0,307.94,308.36,307.9,308.16,8676.0
2023-03-08 13:45:00,308.08,308.23,307.77,308.19,16624.0,308.08,308.23,307.77,308.19,16624.0
2023-03-08 13:50:00,308.04,308.53,307.86,308.52,16285.0,308.04,308.53,307.86,308.52,16285.0
2023-03-08 13:55:00,308.49,308.58,307.94,308.05,11894.0,308.49,308.58,307.94,308.05,11894.0
2023-03-08 14:00:00,308.01,308.42,308.01,308.22,5201.0,308.01,308.42,308.01,308.22,5201.0
2023-03-08 14:05:00,308.34,308.89,308.1,308.78,9587.0,308.34,308.89,308.1,308.78,9587.0
2023-03-08 14:10:00,308.82,309.29,308.82,308.82,18258.0,308.82,309.29,308.82,308.82,18258.0
2023-03-08 14:15:00,308.83,309.1,308.75,308.83,13997.0,308.83,309.1,308.75,308.83,13997.0
2023-03-08 14:20:00,309.03,309.2,308.9,309.01,8698.0,309.03,309.2,308.9,309.01,8698.0
2023-03-08 14:25:00,309.03,309.41,309.0,309.3,8574.0,309.03,309.41,309.0,309.3,8574.0
2023-03-08 14:30:00,309.27,309.56,309.12,309.3,16611.0,309.27,309.56,309.12,309.3,16611.0
2023-03-08 14:35:00,309.34,309.88,309.13,309.71,27516.0,309.34,309.88,309.13,309.71,27516.0
2023-03-08 14:40:00,309.8,309.85,309.48,309.81,14326.0,309.8,309.85,309.48,309.81,14326.0
2023-03-08 14:45:00,309.77,310.15,309.72,310.15,16799.0,309.77,310.15,309.72,310.15,16799.0
2023-03-08 14:50:00,310.04,310.15,309.61,309.76,14202.0,310.04,310.15,309.61,309.76,14202.0
2023-03-08 14:55:00,309.79,309.79,309.06,309.16,16585.0,309.79,309.79,309.06,309.16,16585.0
2023-03-08 15:00:00,309.18,309.32,308.85,309.06,17689.0,309.18,309.32,308.85,309.06,17689.0
2023-03-08 15:05:00,309.03,309.03,308.61,308.98,15385.0,309.03,309.03,308.61,308.98,15385.0
2023-03-08 15:10:00,308.88,309.26,308.78,309.01,10448.0,308.88,309.26,308.78,309.01,10448.0
2023-03-08 15:15:00,309.04,309.1,308.83,308.99,4197.0,309.04,309.1,308.83,308.99,4197.0
2023-03-08 15:20:00,309.07,309.36,308.63,308.63,16706.0,309.07,309.36,308.63,308.63,16706.0
2023-03-08 15:25:00,308.75,309.18,308.69,309.06,15138.0,308.75,309.18,308.69,309.06,15138.0
2023-03-08 15:30:00,309.09,309.6,309.03,309.55,14595.0,309.09,309.6,309.03,309.55,14595.0
2023-03-08 15:35:00,309.55,310.79,309.55,310.75,33776.0,309.55,310.79,309.55,310.75,33776.0
2023-03-08 15:40:00,310.81,311.0,310.5,310.78,52944.0,310.81,311.0,310.5,310.78,52944.0
2023-03-08 15:45:00,310.85,311.5,310.76,311.18,60906.0,310.85,311.5,310.76,311.18,60906.0
2023-03-08 15:50:00,311.1,311.49,311.01,311.49,45604.0,311.1,311.49,311.01,311.49,45604.0
2023-03-08 15:55:00,311.48,311.83,310.99,311.83,141631.0,311.48,311.83,310.99,311.83,141631.0
2023-03-09 09:30:00,312.08,312.51,310.2,310.81,130986.0,312.08,312.51,310.2,310.81,130986.0
2023-03-09 09:35:00,310.88,311.16,309.33,310.04,74929.0,310.88,311.16,309.33,310.04,74929.0
2023-03-09 09:40:00,310.12,310.84,308.92,310.42,86845.0,310.12,310.84,308.92,310.42,86845.0
2023-03-09 09:45:00,310.44,312.0,310.23,311.58,58082.0,310.44,312.0,310.23,311.58,58082.0
2023-03-09 09:50:00,311.72,312.25,311.15,311.16,54814.0,311.72,312.25,311.15,311.16,54814.0
2023-03-09 09:55:00,311.1,311.95,310.96,311.7,35173.0,311.1,311.95,310.96,311.7,35173.0
2023-03-09 10:00:00,311.7,312.38,310.79,312.14,54624.0,311.7,312.38,310.79,312.14,54624.0
2023-03-09 10:05:00,312.15,312.25,311.03,311.04,38029.0,312.15,312.25,311.03,311.04,38029.0
2023-03-09 10:10:00,310.92,311.01,309.02,309.68,74613.0,310.92,311.01,309.02,309.68,74613.0
2023-03-09 10:15:00,309.6,309.6,307.76,308.33,88797.0,309.6,309.6,307.76,308.33,88797.0
2023-03-09 10:20:00,308.25,309.07,308.23,308.36,36265.0,308.25,309.07,308.23,308.36,36265.0
2023-03-09 10:25:00,308.33,308.73,307.79,308.37,34742.0,308.33,308.73,307.79,308.37,34742.0
2023-03-09 10:30:00,308.31,308.9,308.19,308.65,49234.0,308.31,308.9,308.19,308.65,49234.0
2023-03-09 10:35:00,308.65,309.17,308.5,308.6,48018.0,308.65,309.17,308.5,308.6,48018.0
2023-03-09 10:40:00,308.6,308.7,308.0,308.51,35986.0,308.6,308.7,308.0,308.51,35986.0
2023-03-09 10:45:00,308.52,309.11,308.32,308.93,27784.0,308.52,309.11,308.32,308.93,27784.0
2023-03-09 10:50:00,308.89,308.9,307.81,307.83,45697.0,308.89,308.9,307.81,307.83,45697.0
2023-03-09 10:55:00,307.81,307.81,306.73,307.02,49712.0,307.81,307.81,306.73,307.02,49712.0
2023-03-09 11:00:00,307.02,307.38,306.54,307.0,42577.0,307.02,307.38,306.54,307.0,42577.0
2023-03-09 11:05:00,306.9,307.0,306.4,306.77,33063.0,306.9,307.0,306.4,306.77,33063.0
2023-03-09 11:10:00,306.59,307.0,306.45,306.78,22488.0,306.59,307.0,306.45,306.78,22488.0
2023-03-09 11:15:00,306.77,307.32,306.72,306.89,35620.0,306.77,307.32,306.72,306.89,35620.0
2023-03-09 11:20:00,306.89,306.89,306.11,306.87,39613.0,306.89,306.89,306.11,306.87,39613.0
2023-03-09 11:25:00,306.88,306.89,305.11,305.4,91247.0,306.88,306.89,305.11,305.4,91247.0
2023-03-09 11:30:00,305.27,305.65,305.19,305.19,28925.0,305.27,305.65,305.19,305.19,28925.0
2023-03-09 11:35:00,305.33,305.62,304.8,304.93,58795.0,305.33,305.62,304.8,304.93,58795.0
2023-03-09 11:40:00,304.93,305.35,304.6,305.0,54069.0,304.93,305.35,304.6,305.0,54069.0
2023-03-09 11:45:00,305.0,305.59,305.0,305.3,41578.0,305.0,305.59,305.0,305.3,41578.0
2023-03-09 11:50:00,305.33,305.53,304.72,304.86,26726.0,305.33,305.53,304.72,304.86,26726.0
2023-03-09 11:55:00,304.78,304.95,304.5,304.73,39180.0,304.78,304.95,304.5,304.73,39180.0
2023-03-09 12:00:00,304.82,305.0,303.41,304.03,88290.0,304.82,305.0,303.41,304.03,88290.0
2023-03-09 12:05:00,303.98,304.48,303.62,304.41,48421.0,303.98,304.48,303.62,304.41,48421.0
2023-03-09 12:10:00,304.43,304.8,304.07,304.3,48825.0,304.43,304.8,304.07,304.3,48825.0
2023-03-09 12:15:00,304.24,304.37,303.9,304.17,36434.0,304.24,304.37,303.9,304.17,36434.0
2023-03-09 12:20:00,304.18,304.41,303.66,304.37,47779.0,304.18,304.41,303.66,304.37,47779.0
2023-03-09 12:25:00,304.28,304.45,303.76,303.81,27493.0,304.28,304.45,303.76,303.81,27493.0
2023-03-09 12:30:00,303.76,304.01,303.25,303.45,34352.0,303.76,304.01,303.25,303.45,34352.0
2023-03-09 12:35:00,303.35,303.4,302.63,302.76,40075.0,303.35,303.4,302.63,302.76,40075.0
2023-03-09 12:40:00,302.75,302.75,301.82,301.97,45148.0,302.75,302.75,301.82,301.97,45148.0
2023-03-09 12:45:00,301.87,302.09,301.38,301.65,47855.0,301.87,302.09,301.38,301.65,47855.0
2023-03-09 12:50:00,301.7,302.56,301.58,302.36,43573.0,301.7,302.56,301.58,302.36,43573.0
2023-03-09 12:55:00,302.37,302.44,301.99,302.03,22938.0,302.37,302.44,301.99,302.03,22938.0
2023-03-09 13:00:00,302.02,302.37,301.66,302.15,36569.0,302.02,302.37,301.66,302.15,36569.0
2023-03-09 13:05:00,302.11,302.5,302.08,302.2,16572.0,302.11,302.5,302.08,302.2,16572.0
2023-03-09 13:10:00,302.17,302.17,301.18,301.23,28538.0,302.17,302.17,301.18,301.23,28538.0
2023-03-09 13:15:00,301.22,301.41,300.9,300.93,46822.0,301.22,301.41,300.9,300.93,46822.0
2023-03-09 13:20:00,301.03,301.25,300.09,300.09,57555.0,301.03,301.25,300.09,300.09,57555.0
2023-03-09 13:25:00,300.06,300.22,299.52,299.52,69557.0,300.06,300.22,299.52,299.52,69557.0
2023-03-09 13:30:00,299.52,299.66,298.09,298.25,101891.0,299.52,299.66,298.09,298.25,101891.0
2023-03-09 13:35:00,298.19,299.08,297.93,298.37,79447.0,298.19,299.08,297.93,298.37,79447.0
2023-03-09 13:40:00,298.38,298.81,298.15,298.41,36600.0,298.38,298.81,298.15,298.41,36600.0
2023-03-09 13:45:00,298.26,298.43,296.69,296.72,66905.0,298.26,298.43,296.69,296.72,66905.0
2023-03-09 13:50:00,296.73,297.29,296.29,297.16,94640.0,296.73,297.29,296.29,297.16,94640.0
2023-03-09 13:55:00,297.08,297.25,296.19,296.65,91838.0,297.08,297.25,296.19,296.65,91838.0
2023-03-09 14:00:00,296.59,296.59,294.9,294.9,136030.0,296.59,296.59,294.9,294.9,136030.0
2023-03-09 14:05:00,294.9,296.44,294.9,296.27,128469.0,294.9,296.44,294.9,296.27,128469.0
2023-03-09 14:10:00,296.32,296.6,296.06,296.6,55082.0,296.32,296.6,296.06,296.6,55082.0
2023-03-09 14:15:00,296.57,296.87,296.38,296.63,46021.0,296.57,296.87,296.38,296.63,46021.0
2023-03-09 14:20:00,296.69,297.64,296.4,297.6,58595.0,296.69,297.64,296.4,297.6,58595.0
2023-03-09 14:25:00,297.63,297.8,296.81,296.84,61248.0,297.63,297.8,296.81,296.84,61248.0
2023-03-09 14:30:00,296.8,296.82,296.32,296.55,79843.0,296.8,296.82,296.32,296.55,79843.0
2023-03-09 14:35:00,296.65,297.79,296.64,297.73,55145.0,296.65,297.79,296.64,297.73,55145.0
2023-03-09 14:40:00,297.78,298.52,297.4,297.6,68023.0,297.78,298.52,297.4,297.6,68023.0
2023-03-09 14:45:00,297.63,297.63,296.32,296.57,43545.0,297.63,297.63,296.32,296.57,43545.0
2023-03-09 14:50:00,296.51,297.12,296.34,296.47,37290.0,296.51,297.12,296.34,296.47,37290.0
2023-03-09 14:55:00,296.45,296.71,296.02,296.29,42037.0,296.45,296.71,296.02,296.29,42037.0
2023-03-09 15:00:00,296.25,296.71,296.24,296.47,35323.0,296.25,296.71,296.24,296.47,35323.0
2023-03-09 15:05:00,296.5,296.9,296.3,296.89,51972.0,296.5,296.9,296.3,296.89,51972.0
2023-03-09 15:10:00,296.84,297.11,296.1,296.68,51273.0,296.84,297.11,296.1,296.68,51273.0
2023-03-09 15:15:00,296.66,296.89,295.03,295.13,85054.0,296.66,296.89,295.03,295.13,85054.0
2023-03-09 15:20:00,295.21,296.37,294.88,296.03,106555.0,295.21,296.37,294.88,296.03,106555.0
2023-03-09 15:25:00,295.99,296.99,295.79,296.48,72044.0,295.99,296.99,295.79,296.48,72044.0
2023-03-09 15:30:00,296.47,297.55,296.07,297.03,76518.0,296.47,297.55,296.07,297.03,76518.0
2023-03-09 15:35:00,297.06,297.14,296.05,296.96,76671.0,297.06,297.14,296.05,296.96,76671.0
2023-03-09 15:40:00,297.0,297.57,296.79,296.9,76160.0,297.0,297.57,296.79,296.9,76160.0
2023-03-09 15:45:00,297.0,297.38,296.07,297.2,102458.0,297.0,297.38,296.07,297.2,102458.0
2023-03-09 15:50:00,297.05,298.28,296.99,298.22,156511.0,297.05,298.28,296.99,298.22,156511.0
2023-03-09 15:55:00,298.28,298.61,297.41,297.74,236492.0,298.28,298.61,297.41,297.74,236492.0
2023-03-10 09:30:00,297.91,298.79,295.65,296.19,151710.0,297.91,298.79,295.65,296.19,151710.0
2023-03-10 09:35:00,296.12,296.32,294.33,294.5,86338.0,296.12,296.32,294.33,294.5,86338.0
2023-03-10 09:40:00,294.59,295.32,293.67,294.88,72928.0,294.59,295.32,293.67,294.88,72928.0
2023-03-10 09:45:00,294.9,294.93,292.5,292.99,96006.0,294.9,294.93,292.5,292.99,96006.0
2023-03-10 09:50:00,292.99,295.25,292.39,294.02,73831.0,292.99,295.25,292.39,294.02,73831.0
2023-03-10 09:55:00,294.21,295.86,293.8,295.3,68508.0,294.21,295.86,293.8,295.3,68508.0
2023-03-10 10:00:00,295.3,297.2,295.3,296.44,90596.0,295.3,297.2,295.3,296.44,90596.0
2023-03-10 10:05:00,296.57,298.61,296.57,298.3,115093.0,296.57,298.61,296.57,298.3,115093.0
2023-03-10 10:10:00,298.3,298.48,296.7,298.01,97805.0,298.3,298.48,296.7,298.01,97805.0
2023-03-10 10:15:00,297.9,297.97,296.55,296.75,58137.0,297.9,297.97,296.55,296.75,58137.0
2023-03-10 10:20:00,296.67,297.13,294.84,295.51,45058.0,296.67,297.13,294.84,295.51,45058.0
2023-03-10 10:25:00,295.65,295.78,294.43,294.78,42579.0,295.65,295.78,294.43,294.78,42579.0
2023-03-10 10:30:00,294.82,296.11,294.44,295.09,38115.0,294.82,296.11,294.44,295.09,38115.0
2023-03-10 10:35:00,295.24,296.0,294.68,294.82,28700.0,295.24,296.0,294.68,294.82,28700.0
2023-03-10 10:40:00,294.67,295.27,292.96,293.48,29105.0,294.67,295.27,292.96,293.48,29105.0
2023-03-10 10:45:00,293.37,293.97,293.0,293.23,40974.0,293.37,293.97,293.0,293.23,40974.0
2023-03-10 10:50:00,293.25,294.34,293.0,294.14,27782.0,293.25,294.34,293.0,294.14,27782.0
2023-03-10 10:55:00,294.46,296.59,294.46,296.3,86651.0,294.46,296.59,294.46,296.3,86651.0
2023-03-10 11:00:00,296.27,296.51,295.71,296.13,48606.0,296.27,296.51,295.71,296.13,48606.0
2023-03-10 11:05:00,296.29,297.06,296.18,296.85,16561.0,296.29,297.06,296.18,296.85,16561.0
2023-03-10 11:10:00,296.99,297.55,296.0,296.08,34836.0,296.99,297.55,296.0,296.08,34836.0
2023-03-10 11:15:00,296.02,296.13,295.36,295.94,19537.0,296.02,296.13,295.36,295.94,19537.0
2023-03-10 11:20:00,295.91,296.9,295.79,296.2,29472.0,295.91,296.9,295.79,296.2,29472.0
2023-03-10 11:25:00,296.26,297.36,296.24,297.08,58536.0,296.26,297.36,296.24,297.08,58536.0
2023-03-10 11:30:00,297.08,297.84,296.98,297.76,57068.0,297.08,297.84,296.98,297.76,57068.0
2023-03-10 11:35:00,297.76,297.85,296.34,296.53,53613.0,297.76,297.85,296.34,296.53,53613.0
2023-03-10 11:40:00,296.67,296.9,295.76,295.93,22428.0,296.67,296.9,295.76,295.93,22428.0
2023-03-10 11:45:00,295.94,295.95,294.3,294.72,63360.0,295.94,295.95,294.3,294.72,63360.0
2023-03-10 11:50:00,294.65,294.67,293.73,293.81,43822.0,294.65,294.67,293.73,293.81,43822.0
2023-03-10 11:55:00,293.77,294.21,293.41,293.75,33049.0,293.77,294.21,293.41,293.75,33049.0
2023-03-10 12:00:00,293.75,293.96,293.41,293.79,30446.0,293.75,293.96,293.41,293.79,30446.0
2023-03-10 12:05:00,293.88,294.17,292.72,292.83,37306.0,293.88,294.17,292.72,292.83,37306.0
2023-03-10 12:10:00,292.67,292.89,292.13,292.4,31633.0,292.67,292.89,292.13,292.4,31633.0
2023-03-10 12:15:00,292.5,293.04,292.4,292.46,54906.0,292.5,293.04,292.4,292.46,54906.0
2023-03-10 12:20:00,292.35,292.68,292.23,292.34,21342.0,292.35,292.68,292.23,292.34,21342.0
2023-03-10 12:25:00,292.38,292.97,292.13,292.97,22010.0,292.38,292.97,292.13,292.97,22010.0
2023-03-10 12:30:00,293.12,294.54,292.69,294.35,29520.0,293.12,294.54,292.69,294.35,29520.0
2023-03-10 12:35:00,294.32,294.71,293.64,294.17,11406.0,294.32,294.71,293.64,294.17,11406.0
2023-03-10 12:40:00,294.08,294.13,292.56,293.47,13426.0,294.08,294.13,292.56,293.47,13426.0
2023-03-10 12:45:00,293.38,293.79,293.15,293.15,15312.0,293.38,293.79,293.15,293.15,15312.0
2023-03-10 12:50:00,293.17,293.31,292.3,292.57,19313.0,293.17,293.31,292.3,292.57,19313.0
2023-03-10 12:55:00,292.47,292.49,291.74,291.89,27010.0,292.47,292.49,291.74,291.89,27010.0
2023-03-10 13:00:00,291.86,292.27,291.16,291.47,43933.0,291.86,292.27,291.16,291.47,43933.0
2023-03-10 13:05:00,291.6,291.74,291.27,291.43,17511.0,291.6,291.74,291.27,291.43,17511.0
2023-03-10 13:10:00,291.44,291.46,290.84,290.86,27399.0,291.44,291.46,290.84,290.86,27399.0
2023-03-10 13:15:00,290.78,290.9,290.21,290.49,26343.0,290.78,290.9,290.21,290.49,26343.0
2023-03-10 13:20:00,290.49,290.96,290.28,290.91,37779.0,290.49,290.96,290.28,290.91,37779.0
2023-03-10 13:25:00,290.89,291.05,289.67,290.83,59596.0,290.89,291.05,289.67,290.83,59596.0
2023-03-10 13:30:00,290.82,291.24,290.1,290.42,51152.0,290.82,291.24,290.1,290.42,51152.0
2023-03-10 13:35:00,290.51,290.76,290.07,290.3,43920.0,290.51,290.76,290.07,290.3,43920.0
2023-03-10 13:40:00,290.3,290.49,289.85,290.14,23753.0,290.3,290.49,289.85,290.14,23753.0
2023-03-10 13:45:00,290.05,290.2,289.46,289.64,29262.0,290.05,290.2,289.46,289.64,29262.0
2023-03-10 13:50:00,289.55,289.75,289.12,289.53,39891.0,289.55,289.75,289.12,289.53,39891.0
2023-03-10 13:55:00,289.4,289.57,289.0,289.55,44981.0,289.4,289.57,289.0,289.55,44981.0
2023-03-10 14:00:00,289.55,291.26,289.54,291.14,48586.0,289.55,291.26,289.54,291.14,48586.0
2023-03-10 14:05:00,291.17,291.91,290.73,291.88,32793.0,291.17,291.91,290.73,291.88,32793.0
2023-03-10 14:10:00,292.0,292.55,291.37,291.54,24958.0,292.0,292.55,291.37,291.54,24958.0
2023-03-10 14:15:00,291.52,291.61,290.71,291.58,23390.0,291.52,291.61,290.71,291.58,23390.0
2023-03-10 14:20:00,291.58,291.75,290.86,291.25,13414.0,291.58,291.75,290.86,291.25,13414.0
2023-03-10 14:25:00,291.17,291.5,290.89,291.19,12952.0,291.17,291.5,290.89,291.19,12952.0
2023-03-10 14:30:00,291.19,292.6,291.19,291.53,40712.0,291.19,292.6,291.19,291.53,40712.0
2023-03-10 14:35:00,291.5,292.46,291.45,292.23,19161.0,291.5,292.46,291.45,292.23,19161.0
2023-03-10 14:40:00,292.09,293.07,291.69,291.93,28233.0,292.09,293.07,291.69,291.93,28233.0
2023-03-10 14:45:00,292.0,293.41,291.97,293.36,33331.0,292.0,293.41,291.97,293.36,33331.0
2023-03-10 14:50:00,293.38,293.5,292.64,292.98,53807.0,293.38,293.5,292.64,292.98,53807.0
2023-03-10 14:55:00,292.94,293.38,291.82,292.2,30992.0,292.94,293.38,291.82,292.2,30992.0
2023-03-10 15:00:00,292.36,292.52,291.3,291.64,61281.0,292.36,292.52,291.3,291.64,61281.0
2023-03-10 15:05:00,291.56,292.03,290.9,291.84,26571.0,291.56,292.03,290.9,291.84,26571.0
2023-03-10 15:10:00,291.83,292.14,291.0,291.23,50716.0,291.83,292.14,291.0,291.23,50716.0
2023-03-10 15:15:00,291.26,291.76,290.6,290.78,24726.0,291.26,291.76,290.6,290.78,24726.0
2023-03-10 15:20:00,290.65,291.25,290.47,291.24,23496.0,290.65,291.25,290.47,291.24,23496.0
2023-03-10 15:25:00,291.34,291.96,291.22,291.8,32886.0,291.34,291.96,291.22,291.8,32886.0
2023-03-10 15:30:00,291.62,291.88,291.31,291.48,27989.0,291.62,291.88,291.31,291.48,27989.0
2023-03-10 15:35:00,291.43,291.71,290.85,290.87,41988.0,291.43,291.71,290.85,290.87,41988.0
2023-03-10 15:40:00,290.91,291.09,290.19,291.01,67368.0,290.91,291.09,290.19,291.01,67368.0
2023-03-10 15:45:00,290.99,291.25,290.7,291.08,69915.0,290.99,291.25,290.7,291.08,69915.0
2023-03-10 15:50:00,291.08,292.28,291.02,292.14,88042.0,291.08,292.28,291.02,292.14,88042.0
2023-03-10 15:55:00,292.16,292.89,291.69,292.8,176855.0,292.16,292.89,291.69,292.8,176855.0
2023-03-13 09:30:00,287.34,288.89,286.06,287.57,163916.0,287.34,288.89,286.06,287.57,163916.0
2023-03-13 09:35:00,287.67,287.67,285.33,287.0,77546.0,287.67,287.67,285.33,287.0,77546.0
2023-03-13 09:40:00,287.09,287.55,286.08,287.12,57696.0,287.09,287.55,286.08,287.12,57696.0
2023-03-13 09:45:00,286.76,290.62,285.86,290.38,75867.0,286.76,290.62,285.86,290.38,75867.0
2023-03-13 09:50:00,290.47,291.66,290.03,291.3,91457.0,290.47,291.66,290.03,291.3,91457.0
2023-03-13 09:55:00,291.26,293.47,290.73,292.09,93356.0,291.26,293.47,290.73,292.09,93356.0
2023-03-13 10:00:00,292.01,293.29,290.97,293.0,136002.0,292.01,293.29,290.97,293.0,136002.0
2023-03-13 10:05:00,292.9,293.96,291.3,292.76,86908.0,292.9,293.96,291.3,292.76,86908.0
2023-03-13 10:10:00,292.74,293.27,290.75,291.29,51120.0,292.74,293.27,290.75,291.29,51120.0
2023-03-13 10:15:00,291.23,291.23,289.24,289.52,47166.0,291.23,291.23,289.24,289.52,47166.0
2023-03-13 10:20:00,289.74,291.45,289.22,289.89,38601.0,289.74,291.45,289.22,289.89,38601.0
2023-03-13 10:25:00,289.97,291.17,289.66,290.61,30903.0,289.97,291.17,289.66,290.61,30903.0
2023-03-13 10:30:00,290.84,292.84,290.47,292.45,59466.0,290.84,292.84,290.47,292.45,59466.0
2023-03-13 10:35:00,292.45,292.61,290.8,291.0,51804.0,292.45,292.61,290.8,291.0,51804.0
2023-03-13 10:40:00,291.11,292.87,290.9,292.21,60708.0,291.11,292.87,290.9,292.21,60708.0
2023-03-13 10:45:00,292.49,293.5,292.07,292.3,68782.0,292.49,293.5,292.07,292.3,68782.0
2023-03-13 10:50:00,292.44,292.84,291.23,292.4,57340.0,292.44,292.84,291.23,292.4,57340.0
2023-03-13 10:55:00,292.5,295.3,292.49,295.29,140848.0,292.5,295.3,292.49,295.29,140848.0
2023-03-13 11:00:00,295.39,296.65,294.3,294.84,157632.0,295.39,296.65,294.3,294.84,157632.0
2023-03-13 11:05:00,294.82,295.39,293.12,294.04,125401.0,294.82,295.39,293.12,294.04,125401.0
2023-03-13 11:10:00,294.19,295.96,294.19,295.16,54428.0,294.19,295.96,294.19,295.16,54428.0
2023-03-13 11:15:00,295.25,297.64,295.25,297.27,92549.0,295.25,297.64,295.25,297.27,92549.0
2023-03-13 11:20:00,297.31,297.81,295.76,296.24,81696.0,297.31,297.81,295.76,296.24,81696.0
2023-03-13 11:25:00,296.43,297.99,296.43,297.75,58494.0,296.43,297.99,296.43,297.75,58494.0
2023-03-13 11:30:00,297.83,298.09,296.14,296.3,53626.0,297.83,298.09,296.14,296.3,53626.0
2023-03-13 11:35:00,296.3,296.4,295.3,295.74,51274.0,296.3,296.4,295.3,295.74,51274.0
2023-03-13 11:40:00,295.8,297.27,295.8,297.27,36286.0,295.8,297.27,295.8,297.27,36286.0
2023-03-13 11:45:00,297.3,299.24,297.06,298.9,88501.0,297.3,299.24,297.06,298.9,88501.0
2023-03-13 11:50:00,298.87,298.87,296.92,296.98,67728.0,298.87,298.87,296.92,296.98,67728.0
2023-03-13 11:55:00,296.67,297.98,296.37,297.95,35609.0,296.67,297.98,296.37,297.95,35609.0
2023-03-13 12:00:00,297.95,299.08,296.76,297.66,63185.0,297.95,299.08,296.76,297.66,63185.0
2023-03-13 12:05:00,297.69,298.88,297.38,298.27,36962.0,297.69,298.88,297.38,298.27,36962.0
2023-03-13 12:10:00,298.12,298.45,296.92,297.22,19986.0,298.12,298.45,296.92,297.22,19986.0
2023-03-13 12:15:00,297.0,297.92,296.5,296.61,23379.0,297.0,297.92,296.5,296.61,23379.0
2023-03-13 12:20:00,296.61,296.89,295.42,295.54,27766.0,296.61,296.89,295.42,295.54,27766.0
2023-03-13 12:25:00,295.53,296.01,295.2,296.0,25005.0,295.53,296.01,295.2,296.0,25005.0
2023-03-13 12:30:00,295.85,296.23,295.25,295.42,13112.0,295.85,296.23,295.25,295.42,13112.0
2023-03-13 12:35:00,295.51,296.77,295.51,296.19,18281.0,295.51,296.77,295.51,296.19,18281.0
2023-03-13 12:40:00,296.08,297.09,295.74,296.31,33202.0,296.08,297.09,295.74,296.31,33202.0
2023-03-13 12:45:00,295.99,296.76,294.4,294.97,22656.0,295.99,296.76,294.4,294.97,22656.0
2023-03-13 12:50:00,294.91,295.41,294.3,295.31,25628.0,294.91,295.41,294.3,295.31,25628.0
2023-03-13 12:55:00,295.34,295.56,294.14,294.63,19355.0,295.34,295.56,294.14,294.63,19355.0
2023-03-13 13:00:00,294.75,295.16,294.0,294.78,25042.0,294.75,295.16,294.0,294.78,25042.0
2023-03-13 13:05:00,295.01,295.1,294.09,295.0,8637.0,295.01,295.1,294.09,295.0,8637.0
2023-03-13 13:10:00,295.1,295.23,294.21,294.69,21523.0,295.1,295.23,294.21,294.69,21523.0
2023-03-13 13:15:00,294.59,295.23,294.0,294.28,30936.0,294.59,295.23,294.0,294.28,30936.0
2023-03-13 13:20:00,294.15,294.45,293.73,294.14,18039.0,294.15,294.45,293.73,294.14,18039.0
2023-03-13 13:25:00,294.13,295.2,294.0,294.71,21411.0,294.13,295.2,294.0,294.71,21411.0
2023-03-13 13:30:00,294.75,294.96,294.0,294.0,12398.0,294.75,294.96,294.0,294.0,12398.0
2023-03-13 13:35:00,294.04,296.47,293.85,295.82,27910.0,294.04,296.47,293.85,295.82,27910.0
2023-03-13 13:40:00,296.0,296.26,295.33,295.67,19668.0,296.0,296.26,295.33,295.67,19668.0
2023-03-13 13:45:00,295.91,295.91,295.02,295.12,18755.0,295.91,295.91,295.02,295.12,18755.0
2023-03-13 13:50:00,295.09,295.63,294.99,295.17,11318.0,295.09,295.63,294.99,295.17,11318.0
2023-03-13 13:55:00,295.2,295.88,295.2,295.77,16125.0,295.2,295.88,295.2,295.77,16125.0
2023-03-13 14:00:00,295.78,297.08,295.78,296.28,33072.0,295.78,297.08,295.78,296.28,33072.0
2023-03-13 14:05:00,296.18,296.55,295.92,296.01,15536.0,296.18,296.55,295.92,296.01,15536.0
2023-03-13 14:10:00,296.01,297.05,295.98,296.87,24279.0,296.01,297.05,295.98,296.87,24279.0
2023-03-13 14:15:00,296.9,297.39,296.49,296.99,23536.0,296.9,297.39,296.49,296.99,23536.0
2023-03-13 14:20:00,296.95,298.0,296.73,297.88,39725.0,296.95,298.0,296.73,297.88,39725.0
2023-03-13 14:25:00,297.96,298.22,297.19,297.28,39884.0,297.96,298.22,297.19,297.28,39884.0
2023-03-13 14:30:00,297.28,298.62,297.28,298.31,24573.0,297.28,298.62,297.28,298.31,24573.0
2023-03-13 14:35:00,298.2,298.2,296.43,296.75,21553.0,298.2,298.2,296.43,296.75,21553.0
2023-03-13 14:40:00,296.94,297.81,296.49,297.29,28797.0,296.94,297.81,296.49,297.29,28797.0
2023-03-13 14:45:00,297.25,297.25,296.49,297.14,20339.0,297.25,297.25,296.49,297.14,20339.0
2023-03-13 14:50:00,297.02,297.42,296.69,297.42,15848.0,297.02,297.42,296.69,297.42,15848.0
2023-03-13 14:55:00,297.52,297.99,297.12,297.91,25966.0,297.52,297.99,297.12,297.91,25966.0
2023-03-13 15:00:00,297.98,298.25,296.48,296.52,60393.0,297.98,298.25,296.48,296.52,60393.0
2023-03-13 15:05:00,296.44,297.43,296.32,296.87,25543.0,296.44,297.43,296.32,296.87,25543.0
2023-03-13 15:10:00,296.86,298.07,296.84,298.07,43425.0,296.86,298.07,296.84,298.07,43425.0
2023-03-13 15:15:00,298.12,298.36,296.85,297.01,46490.0,298.12,298.36,296.85,297.01,46490.0
2023-03-13 15:20:00,296.98,296.98,295.0,295.07,37253.0,296.98,296.98,295.0,295.07,37253.0
2023-03-13 15:25:00,295.08,295.13,294.05,294.89,45511.0,295.08,295.13,294.05,294.89,45511.0
2023-03-13 15:30:00,294.5,295.41,294.5,295.4,57387.0,294.5,295.41,294.5,295.4,57387.0
2023-03-13 15:35:00,295.33,295.72,294.97,295.27,37589.0,295.33,295.72,294.97,295.27,37589.0
2023-03-13 15:40:00,295.34,295.99,294.85,295.13,42962.0,295.34,295.99,294.85,295.13,42962.0
2023-03-13 15:45:00,295.22,295.55,294.45,294.49,30958.0,295.22,295.55,294.45,294.49,30958.0
2023-03-13 15:50:00,294.39,294.44,293.55,293.69,105968.0,294.39,294.44,293.55,293.69,105968.0
2023-03-13 15:55:00,293.68,293.99,293.3,293.47,170071.0,293.68,293.99,293.3,293.47,170071.0
2023-03-14 09:30:00,296.07,297.45,294.68,295.85,120656.0,296.07,297.45,294.68,295.85,120656.0
2023-03-14 09:35:00,295.85,297.0,295.54,296.15,94486.0,295.85,297.0,295.54,296.15,94486.0
2023-03-14 09:40:00,296.15,296.15,293.59,293.64,56092.0,296.15,296.15,293.59,293.64,56092.0
2023-03-14 09:45:00,293.78,294.1,292.68,292.68,107275.0,293.78,294.1,292.68,292.68,107275.0
2023-03-14 09:50:00,292.7,293.19,291.54,292.35,115244.0,292.7,293.19,291.54,292.35,115244.0
2023-03-14 09:55:00,292.25,293.0,291.1,292.63,112746.0,292.25,293.0,291.1,292.63,112746.0
2023-03-14 10:00:00,292.79,293.16,291.79,292.88,84622.0,292.79,293.16,291.79,292.88,84622.0
2023-03-14 10:05:00,292.95,293.06,291.8,292.01,90826.0,292.95,293.06,291.8,292.01,90826.0
2023-03-14 10:10:00,292.07,294.45,291.89,293.79,142480.0,292.07,294.45,291.89,293.79,142480.0
2023-03-14 10:15:00,293.78,294.15,293.44,293.75,67610.0,293.78,294.15,293.44,293.75,67610.0
2023-03-14 10:20:00,293.81,294.69,293.63,294.57,87209.0,293.81,294.69,293.63,294.57,87209.0
2023-03-14 10:25:00,294.56,295.27,294.45,294.71,66877.0,294.56,295.27,294.45,294.71,66877.0
2023-03-14 10:30:00,294.6,295.6,294.55,295.27,91678.0,294.6,295.6,294.55,295.27,91678.0
2023-03-14 10:35:00,295.17,295.17,293.55,293.69,39939.0,295.17,295.17,293.55,293.69,39939.0
2023-03-14 10:40:00,293.7,294.12,292.71,292.96,49226.0,293.7,294.12,292.71,292.96,49226.0
2023-03-14 10:45:00,292.96,293.92,292.83,293.91,40932.0,292.96,293.92,292.83,293.91,40932.0
2023-03-14 10:50:00,293.83,295.31,293.61,294.58,68104.0,293.83,295.31,293.61,294.58,68104.0
2023-03-14 10:55:00,294.51,294.76,293.89,294.27,38017.0,294.51,294.76,293.89,294.27,38017.0
2023-03-14 11:00:00,294.37,295.18,294.21,294.74,37455.0,294.37,295.18,294.21,294.74,37455.0
2023-03-14 11:05:00,294.88,295.18,294.79,294.94,30346.0,294.88,295.18,294.79,294.94,30346.0
2023-03-14 11:10:00,294.83,295.06,294.63,294.69,34242.0,294.83,295.06,294.63,294.69,34242.0
2023-03-14 11:15:00,294.67,295.04,294.39,295.01,39652.0,294.67,295.04,294.39,295.01,39652.0
2023-03-14 11:20:00,295.01,295.26,294.7,295.14,55695.0,295.01,295.26,294.7,295.14,55695.0
2023-03-14 11:25:00,295.25,295.5,294.25,294.29,62980.0,295.25,295.5,294.25,294.29,62980.0
2023-03-14 11:30:00,294.41,294.5,293.5,293.5,32885.0,294.41,294.5,293.5,293.5,32885.0
2023-03-14 11:35:00,293.56,294.07,293.15,294.04,19333.0,293.56,294.07,293.15,294.04,19333.0
2023-03-14 11:40:00,294.09,294.34,293.31,293.82,23677.0,294.09,294.34,293.31,293.82,23677.0
2023-03-14 11:45:00,293.92,294.2,293.29,293.67,30171.0,293.92,294.2,293.29,293.67,30171.0
2023-03-14 11:50:00,293.76,294.43,293.7,294.2,26344.0,293.76,294.43,293.7,294.2,26344.0
2023-03-14 11:55:00,294.22,295.09,294.15,294.67,36089.0,294.22,295.09,294.15,294.67,36089.0
2023-03-14 12:00:00,294.7,295.13,294.7,294.86,14618.0,294.7,295.13,294.7,294.86,14618.0
2023-03-14 12:05:00,294.84,294.9,294.22,294.8,22247.0,294.84,294.9,294.22,294.8,22247.0
2023-03-14 12:10:00,294.8,295.01,294.55,294.69,17210.0,294.8,295.01,294.55,294.69,17210.0
2023-03-14 12:15:00,294.45,294.84,294.12,294.32,17225.0,294.45,294.84,294.12,294.32,17225.0
2023-03-14 12:20:00,294.15,294.44,293.82,294.38,14748.0,294.15,294.44,293.82,294.38,14748.0
2023-03-14 12:25:00,294.3,294.8,294.07,294.67,23961.0,294.3,294.8,294.07,294.67,23961.0
2023-03-14 12:30:00,294.59,295.87,294.45,295.23,58764.0,294.59,295.87,294.45,295.23,58764.0
2023-03-14 12:35:00,295.16,296.16,295.07,295.73,26753.0,295.16,296.16,295.07,295.73,26753.0
2023-03-14 12:40:00,295.62,295.77,294.92,295.57,23598.0,295.62,295.77,294.92,295.57,23598.0
2023-03-14 12:45:00,295.71,297.07,295.71,297.04,51885.0,295.71,297.07,295.71,297.04,51885.0
2023-03-14 12:50:00,296.95,297.1,296.01,296.29,28488.0,296.95,297.1,296.01,296.29,28488.0
2023-03-14 12:55:00,296.05,296.07,295.4,295.85,25074.0,296.05,296.07,295.4,295.85,25074.0
2023-03-14 13:00:00,295.75,296.47,295.74,295.87,30600.0,295.75,296.47,295.74,295.87,30600.0
2023-03-14 13:05:00,296.01,296.07,294.69,294.72,21058.0,296.01,296.07,294.69,294.72,21058.0
2023-03-14 13:10:00,294.63,294.71,293.72,293.72,38908.0,294.63,294.71,293.72,293.72,38908.0
2023-03-14 13:15:00,293.62,293.62,292.46,293.31,43191.0,293.62,293.62,292.46,293.31,43191.0
2023-03-14 13:20:00,293.27,294.38,293.06,294.23,53138.0,293.27,294.38,293.06,294.23,53138.0
2023-03-14 13:25:00,294.13,295.18,294.09,294.94,35855.0,294.13,295.18,294.09,294.94,35855.0
2023-03-14 13:30:00,294.83,294.94,293.95,294.47,25391.0,294.83,294.94,293.95,294.47,25391.0
2023-03-14 13:35:00,294.41,295.14,294.25,294.74,25533.0,294.41,295.14,294.25,294.74,25533.0
2023-03-14 13:40:00,294.59,294.95,293.38,293.42,20360.0,294.59,294.95,293.38,293.42,20360.0
2023-03-14 13:45:00,293.37,294.1,293.2,294.1,20446.0,293.37,294.1,293.2,294.1,20446.0
2023-03-14 13:50:00,293.95,294.19,293.62,293.66,11472.0,293.95,294.19,293.62,293.66,11472.0
2023-03-14 13:55:00,293.69,293.85,293.01,293.85,16541.0,293.69,293.85,293.01,293.85,16541.0
2023-03-14 14:00:00,293.83,294.1,292.75,292.77,18678.0,293.83,294.1,292.75,292.77,18678.0
2023-03-14 14:05:00,292.78,292.92,292.1,292.8,29087.0,292.78,292.92,292.1,292.8,29087.0
2023-03-14 14:10:00,292.72,293.11,292.42,292.63,11364.0,292.72,293.11,292.42,292.63,11364.0
2023-03-14 14:15:00,292.47,292.57,291.47,292.07,31708.0,292.47,292.57,291.47,292.07,31708.0
2023-03-14 14:20:00,292.05,292.69,291.71,292.47,20705.0,292.05,292.69,291.71,292.47,20705.0
2023-03-14 14:25:00,292.51,293.5,292.48,293.17,15997.0,292.51,293.5,292.48,293.17,15997.0
2023-03-14 14:30:00,293.21,293.65,292.91,293.46,26863.0,293.21,293.65,292.91,293.46,26863.0
2023-03-14 14:35:00,293.45,293.45,292.84,292.85,20681.0,293.45,293.45,292.84,292.85,20681.0
2023-03-14 14:40:00,292.97,293.03,292.06,292.22,19098.0,292.97,293.03,292.06,292.22,19098.0
2023-03-14 14:45:00,292.21,292.76,292.11,292.37,28084.0,292.21,292.76,292.11,292.37,28084.0
2023-03-14 14:50:00,292.31,293.09,292.14,292.65,40324.0,292.31,293.09,292.14,292.65,40324.0
2023-03-14 14:55:00,292.61,292.7,291.5,291.69,11574.0,292.61,292.7,291.5,291.69,11574.0
2023-03-14 15:00:00,291.87,292.45,291.6,292.42,28225.0,291.87,292.45,291.6,292.42,28225.0
2023-03-14 15:05:00,292.35,292.58,291.12,291.32,50824.0,292.35,292.58,291.12,291.32,50824.0
2023-03-14 15:10:00,291.31,291.31,290.56,290.89,45651.0,291.31,291.31,290.56,290.89,45651.0
2023-03-14 15:15:00,290.88,291.52,290.31,291.45,63962.0,290.88,291.52,290.31,291.45,63962.0
2023-03-14 15:20:00,291.54,291.79,290.86,291.05,30118.0,291.54,291.79,290.86,291.05,30118.0
2023-03-14 15:25:00,291.07,291.34,290.89,291.34,18859.0,291.07,291.34,290.89,291.34,18859.0
2023-03-14 15:30:00,291.15,291.98,290.97,291.98,32585.0,291.15,291.98,290.97,291.98,32585.0
2023-03-14 15:35:00,291.98,292.87,291.98,292.5,31815.0,291.98,292.87,291.98,292.5,31815.0
2023-03-14 15:40:00,292.45,293.28,292.3,293.14,46670.0,292.45,293.28,292.3,293.14,46670.0
2023-03-14 15:45:00,293.23,293.67,292.8,293.34,53277.0,293.23,293.67,292.8,293.34,53277.0
2023-03-14 15:50:00,293.4,294.17,293.36,294.12,99082.0,293.4,294.17,293.36,294.12,99082.0
2023-03-14 15:55:00,294.18,295.16,294.18,295.0,164041.0,294.18,295.16,294.18,295.0,164041.0
2023-03-15 09:30:00,292.51,294.74,292.28,294.71,125315.0,292.51,294.74,292.28,294.71,125315.0
2023-03-15 09:35:00,294.54,295.97,293.67,295.21,152813.0,294.54,295.97,293.67,295.21,152813.0
2023-03-15 09:40:00,295.2,297.12,294.28,296.15,117646.0,295.2,297.12,294.28,296.15,117646.0
2023-03-15 09:45:00,296.5,296.87,295.17,296.13,56006.0,296.5,296.87,295.17,296.13,56006.0
2023-03-15 09:50:00,296.04,296.37,295.22,296.2,72404.0,296.04,296.37,295.22,296.2,72404.0
2023-03-15 09:55:00,296.09,297.1,295.39,296.03,74831.0,296.09,297.1,295.39,296.03,74831.0
2023-03-15 10:00:00,295.74,297.88,295.4,297.74,105523.0,295.74,297.88,295.4,297.74,105523.0
2023-03-15 10:05:00,297.75,299.29,297.6,298.14,228725.0,297.75,299.29,297.6,298.14,228725.0
2023-03-15 10:10:00,298.4,298.58,296.21,296.5,88852.0,298.4,298.58,296.21,296.5,88852.0
2023-03-15 10:15:00,296.45,297.03,295.36,296.55,104339.0,296.45,297.03,295.36,296.55,104339.0
2023-03-15 10:20:00,296.74,297.71,296.15,296.29,53910.0,296.74,297.71,296.15,296.29,53910.0
2023-03-15 10:25:00,296.24,297.47,296.06,296.95,44350.0,296.24,297.47,296.06,296.95,44350.0
2023-03-15 10:30:00,296.85,297.65,296.22,296.23,47060.0,296.85,297.65,296.22,296.23,47060.0
2023-03-15 10:35:00,296.04,297.27,295.47,295.67,41684.0,296.04,297.27,295.47,295.67,41684.0
2023-03-15 10:40:00,295.7,296.27,295.31,296.13,38269.0,295.7,296.27,295.31,296.13,38269.0
2023-03-15 10:45:00,296.13,296.14,295.04,295.3,41297.0,296.13,296.14,295.04,295.3,41297.0
2023-03-15 10:50:00,295.36,295.96,294.41,295.75,59369.0,295.36,295.96,294.41,295.75,59369.0
2023-03-15 10:55:00,295.79,297.79,295.5,297.5,49745.0,295.79,297.79,295.5,297.5,49745.0
2023-03-15 11:00:00,297.59,297.6,296.41,297.21,68513.0,297.59,297.6,296.41,297.21,68513.0
2023-03-15 11:05:00,297.25,298.3,296.8,297.49,70630.0,297.25,298.3,296.8,297.49,70630.0
2023-03-15 11:10:00,297.57,299.17,297.39,299.17,66251.0,297.57,299.17,297.39,299.17,66251.0
2023-03-15 11:15:00,299.1,299.67,298.63,299.3,82254.0,299.1,299.67,298.63,299.3,82254.0
2023-03-15 11:20:00,299.26,299.42,298.34,298.87,74641.0,299.26,299.42,298.34,298.87,74641.0
2023-03-15 11:25:00,298.76,300.13,298.69,299.56,91349.0,298.76,300.13,298.69,299.56,91349.0
2023-03-15 11:30:00,299.48,300.34,299.09,299.88,66523.0,299.48,300.34,299.09,299.88,66523.0
2023-03-15 11:35:00,299.79,300.26,299.53,299.61,57649.0,299.79,300.26,299.53,299.61,57649.0
2023-03-15 11:40:00,299.55,301.47,299.54,301.47,77457.0,299.55,301.47,299.54,301.47,77457.0
2023-03-15 11:45:00,301.35,302.5,301.35,301.97,118044.0,301.35,302.5,301.35,301.97,118044.0
2023-03-15 11:50:00,302.07,302.36,301.47,301.66,61124.0,302.07,302.36,301.47,301.66,61124.0
2023-03-15 11:55:00,301.73,302.09,301.32,301.67,45658.0,301.73,302.09,301.32,301.67,45658.0
2023-03-15 12:00:00,301.8,302.69,301.51,301.74,116481.0,301.8,302.69,301.51,301.74,116481.0
2023-03-15 12:05:00,301.74,301.8,300.63,300.76,42043.0,301.74,301.8,300.63,300.76,42043.0
2023-03-15 12:10:00,300.7,301.03,300.47,300.87,49200.0,300.7,301.03,300.47,300.87,49200.0
2023-03-15 12:15:00,300.83,302.59,300.76,301.58,72048.0,300.83,302.59,300.76,301.58,72048.0
2023-03-15 12:20:00,301.52,301.7,300.6,300.76,33773.0,301.52,301.7,300.6,300.76,33773.0
2023-03-15 12:25:00,300.63,300.72,299.66,300.01,62565.0,300.63,300.72,299.66,300.01,62565.0
2023-03-15 12:30:00,300.0,300.42,299.83,300.13,44933.0,300.0,300.42,299.83,300.13,44933.0
2023-03-15 12:35:00,300.08,300.48,298.56,298.85,46230.0,300.08,300.48,298.56,298.85,46230.0
2023-03-15 12:40:00,298.67,299.34,298.6,298.9,41328.0,298.67,299.34,298.6,298.9,41328.0
2023-03-15 12:45:00,298.97,299.25,298.49,298.72,27590.0,298.97,299.25,298.49,298.72,27590.0
2023-03-15 12:50:00,298.77,298.87,298.17,298.22,29103.0,298.77,298.87,298.17,298.22,29103.0
2023-03-15 12:55:00,298.16,298.75,297.65,298.75,38815.0,298.16,298.75,297.65,298.75,38815.0
2023-03-15 13:00:00,298.53,298.81,298.11,298.48,40255.0,298.53,298.81,298.11,298.48,40255.0
2023-03-15 13:05:00,298.55,299.81,298.5,299.46,50143.0,298.55,299.81,298.5,299.46,50143.0
2023-03-15 13:10:00,299.55,300.5,299.54,300.5,47294.0,299.55,300.5,299.54,300.5,47294.0
2023-03-15 13:15:00,300.5,301.28,300.5,301.08,61441.0,300.5,301.28,300.5,301.08,61441.0
2023-03-15 13:20:00,301.07,301.79,300.92,301.48,53367.0,301.07,301.79,300.92,301.48,53367.0
2023-03-15 13:25:00,301.34,302.26,301.22,301.91,53955.0,301.34,302.26,301.22,301.91,53955.0
2023-03-15 13:30:00,301.82,302.28,301.44,302.28,38098.0,301.82,302.28,301.44,302.28,38098.0
2023-03-15 13:35:00,302.3,302.97,302.18,302.26,73466.0,302.3,302.97,302.18,302.26,73466.0
2023-03-15 13:40:00,302.26,302.36,301.21,301.28,39452.0,302.26,302.36,301.21,301.28,39452.0
2023-03-15 13:45:00,301.2,301.65,300.91,301.4,31126.0,301.2,301.65,300.91,301.4,31126.0
2023-03-15 13:50:00,301.33,303.15,301.32,303.15,49500.0,301.33,303.15,301.32,303.15,49500.0
2023-03-15 13:55:00,303.14,303.6,302.72,303.24,54268.0,303.14,303.6,302.72,303.24,54268.0
2023-03-15 14:00:00,303.17,303.76,302.67,302.91,58579.0,303.17,303.76,302.67,302.91,58579.0
2023-03-15 14:05:00,302.83,302.99,301.32,301.55,69070.0,302.83,302.99,301.32,301.55,69070.0
2023-03-15 14:10:00,301.48,301.88,301.0,301.0,61804.0,301.48,301.88,301.0,301.0,61804.0
2023-03-15 14:15:00,301.0,302.76,300.6,302.48,58194.0,301.0,302.76,300.6,302.48,58194.0
2023-03-15 14:20:00,302.31,304.26,302.19,304.09,78002.0,302.31,304.26,302.19,304.09,78002.0
2023-03-15 14:25:00,304.09,305.92,303.97,305.13,85833.0,304.09,305.92,303.97,305.13,85833.0
2023-03-15 14:30:00,305.04,306.2,303.74,304.82,94671.0,305.04,306.2,303.74,304.82,94671.0
2023-03-15 14:35:00,304.73,305.25,304.0,304.61,54297.0,304.73,305.25,304.0,304.61,54297.0
2023-03-15 14:40:00,304.61,305.15,304.05,304.41,29362.0,304.61,305.15,304.05,304.41,29362.0
2023-03-15 14:45:00,304.37,304.94,304.1,304.3,50487.0,304.37,304.94,304.1,304.3,50487.0
2023-03-15 14:50:00,304.22,305.38,303.71,305.26,56722.0,304.22,305.38,303.71,305.26,56722.0
2023-03-15 14:55:00,305.3,305.9,305.0,305.9,78961.0,305.3,305.9,305.0,305.9,78961.0
2023-03-15 15:00:00,305.9,306.2,304.85,305.1,70641.0,305.9,306.2,304.85,305.1,70641.0
2023-03-15 15:05:00,305.18,305.77,304.02,304.13,48637.0,305.18,305.77,304.02,304.13,48637.0
2023-03-15 15:10:00,304.13,305.0,303.81,304.95,67368.0,304.13,305.0,303.81,304.95,67368.0
2023-03-15 15:15:00,304.95,305.55,304.75,304.91,42365.0,304.95,305.55,304.75,304.91,42365.0
2023-03-15 15:20:00,304.7,305.92,304.53,305.66,71674.0,304.7,305.92,304.53,305.66,71674.0
2023-03-15 15:25:00,305.59,306.21,304.84,305.8,85981.0,305.59,306.21,304.84,305.8,85981.0
2023-03-15 15:30:00,305.72,306.31,305.21,305.34,58352.0,305.72,306.31,305.21,305.34,58352.0
2023-03-15 15:35:00,305.34,305.34,303.75,304.05,61865.0,305.34,305.34,303.75,304.05,61865.0
2023-03-15 15:40:00,304.02,304.33,302.9,303.93,97201.0,304.02,304.33,302.9,303.93,97201.0
2023-03-15 15:45:00,303.92,304.35,303.54,304.25,70314.0,303.92,304.35,303.54,304.25,70314.0
2023-03-15 15:50:00,303.98,304.19,302.0,302.13,131525.0,303.98,304.19,302.0,302.13,131525.0
2023-03-15 15:55:00,302.26,304.0,302.15,303.81,307130.0,302.26,304.0,302.15,303.81,307130.0
2023-03-16 09:30:00,304.29,305.0,302.23,303.83,125578.0,304.29,305.0,302.23,303.83,125578.0
2023-03-16 09:35:00,303.65,304.25,302.2,303.49,53588.0,303.65,304.25,302.2,303.49,53588.0
2023-03-16 09:40:00,303.59,304.9,303.36,304.5,88496.0,303.59,304.9,303.36,304.5,88496.0
2023-03-16 09:45:00,304.35,304.83,302.12,303.01,46598.0,304.35,304.83,302.12,303.01,46598.0
2023-03-16 09:50:00,303.11,303.5,302.46,302.82,38777.0,303.11,303.5,302.46,302.82,38777.0
2023-03-16 09:55:00,302.69,304.35,302.62,304.01,50622.0,302.69,304.35,302.62,304.01,50622.0
2023-03-16 10:00:00,303.89,305.15,303.46,304.03,59242.0,303.89,305.15,303.46,304.03,59242.0
2023-03-16 10:05:00,303.63,303.64,301.71,301.9,58478.0,303.63,303.64,301.71,301.9,58478.0
2023-03-16 10:10:00,301.91,303.8,301.91,303.11,53544.0,301.91,303.8,301.91,303.11,53544.0
2023-03-16 10:15:00,302.9,303.6,302.73,303.0,21078.0,302.9,303.6,302.73,303.0,21078.0
2023-03-16 10:20:00,302.94,303.86,302.32,303.86,28135.0,302.94,303.86,302.32,303.86,28135.0
2023-03-16 10:25:00,303.79,304.35,303.48,304.12,31648.0,303.79,304.35,303.48,304.12,31648.0
2023-03-16 10:30:00,304.2,304.75,303.7,303.89,27332.0,304.2,304.75,303.7,303.89,27332.0
2023-03-16 10:35:00,303.83,305.11,303.83,304.93,29753.0,303.83,305.11,303.83,304.93,29753.0
2023-03-16 10:40:00,304.96,306.67,304.96,306.11,75552.0,304.96,306.67,304.96,306.11,75552.0
2023-03-16 10:45:00,306.18,308.48,306.17,307.88,87481.0,306.18,308.48,306.17,307.88,87481.0
2023-03-16 10:50:00,307.93,309.08,307.52,308.96,78352.0,307.93,309.08,307.52,308.96,78352.0
2023-03-16 10:55:00,308.95,309.41,308.29,309.02,75699.0,308.95,309.41,308.29,309.02,75699.0
2023-03-16 11:00:00,308.95,309.32,308.13,308.13,57531.0,308.95,309.32,308.13,308.13,57531.0
2023-03-16 11:05:00,308.0,310.3,307.82,310.05,74660.0,308.0,310.3,307.82,310.05,74660.0
2023-03-16 11:10:00,310.01,311.17,309.9,310.9,98028.0,310.01,311.17,309.9,310.9,98028.0
2023-03-16 11:15:00,310.9,312.44,310.6,312.16,116509.0,310.9,312.44,310.6,312.16,116509.0
2023-03-16 11:20:00,312.16,313.33,311.78,313.2,125951.0,312.16,313.33,311.78,313.2,125951.0
2023-03-16 11:25:00,313.08,313.99,312.73,313.8,171414.0,313.08,313.99,312.73,313.8,171414.0
2023-03-16 11:30:00,313.74,314.22,312.58,312.86,198847.0,313.74,314.22,312.58,312.86,198847.0
2023-03-16 11:35:00,312.92,313.73,312.81,313.58,76929.0,312.92,313.73,312.81,313.58,76929.0
2023-03-16 11:40:00,313.66,315.15,313.65,314.7,89472.0,313.66,315.15,313.65,314.7,89472.0
2023-03-16 11:45:00,314.74,314.86,313.72,314.25,51582.0,314.74,314.86,313.72,314.25,51582.0
2023-03-16 11:50:00,314.3,314.62,313.54,314.38,46514.0,314.3,314.62,313.54,314.38,46514.0
2023-03-16 11:55:00,314.33,315.46,314.24,314.93,65190.0,314.33,315.46,314.24,314.93,65190.0
2023-03-16 12:00:00,314.85,316.13,314.67,315.97,109173.0,314.85,316.13,314.67,315.97,109173.0
2023-03-16 12:05:00,315.86,316.6,314.94,315.03,105833.0,315.86,316.6,314.94,315.03,105833.0
2023-03-16 12:10:00,315.13,315.13,313.63,313.88,85432.0,315.13,315.13,313.63,313.88,85432.0
2023-03-16 12:15:00,313.96,314.64,313.54,314.57,98636.0,313.96,314.64,313.54,314.57,98636.0
2023-03-16 12:20:00,314.5,314.63,313.83,314.61,42876.0,314.5,314.63,313.83,314.61,42876.0
2023-03-16 12:25:00,314.63,314.89,313.83,314.71,57426.0,314.63,314.89,313.83,314.71,57426.0
2023-03-16 12:30:00,314.63,314.71,313.84,314.19,20840.0,314.63,314.71,313.84,314.19,20840.0
2023-03-16 12:35:00,314.03,314.44,313.65,314.43,30485.0,314.03,314.44,313.65,314.43,30485.0
2023-03-16 12:40:00,314.26,314.5,313.75,314.45,26691.0,314.26,314.5,313.75,314.45,26691.0
2023-03-16 12:45:00,314.37,315.31,314.37,315.23,52220.0,314.37,315.31,314.37,315.23,52220.0
2023-03-16 12:50:00,315.29,316.23,315.01,315.19,67002.0,315.29,316.23,315.01,315.19,67002.0
2023-03-16 12:55:00,315.17,316.07,315.14,315.84,35959.0,315.17,316.07,315.14,315.84,35959.0
2023-03-16 13:00:00,315.9,316.02,315.39,315.96,25883.0,315.9,316.02,315.39,315.96,25883.0
2023-03-16 13:05:00,315.9,316.09,315.43,315.73,27631.0,315.9,316.09,315.43,315.73,27631.0
2023-03-16 13:10:00,315.63,315.63,314.95,315.09,34864.0,315.63,315.63,314.95,315.09,34864.0
2023-03-16 13:15:00,315.16,315.27,313.91,314.19,49731.0,315.16,315.27,313.91,314.19,49731.0
2023-03-16 13:20:00,314.1,314.66,313.93,314.35,36312.0,314.1,314.66,313.93,314.35,36312.0
2023-03-16 13:25:00,314.34,314.41,313.62,313.62,31066.0,314.34,314.41,313.62,313.62,31066.0
2023-03-16 13:30:00,313.74,314.26,313.18,313.6,44850.0,313.74,314.26,313.18,313.6,44850.0
2023-03-16 13:35:00,313.57,313.66,312.86,313.53,76053.0,313.57,313.66,312.86,313.53,76053.0
2023-03-16 13:40:00,313.53,313.68,313.1,313.68,23426.0,313.53,313.68,313.1,313.68,23426.0
2023-03-16 13:45:00,313.61,313.84,313.35,313.39,20017.0,313.61,313.84,313.35,313.39,20017.0
2023-03-16 13:50:00,313.48,313.55,312.67,313.24,32409.0,313.48,313.55,312.67,313.24,32409.0
2023-03-16 13:55:00,313.24,313.35,313.06,313.13,19920.0,313.24,313.35,313.06,313.13,19920.0
2023-03-16 14:00:00,313.05,313.16,312.73,312.92,25057.0,313.05,313.16,312.73,312.92,25057.0
2023-03-16 14:05:00,312.92,312.92,312.18,312.42,39770.0,312.92,312.92,312.18,312.42,39770.0
2023-03-16 14:10:00,312.52,312.8,312.02,312.02,56553.0,312.52,312.8,312.02,312.02,56553.0
2023-03-16 14:15:00,312.04,312.1,311.25,312.02,72907.0,312.04,312.1,311.25,312.02,72907.0
2023-03-16 14:20:00,311.9,312.44,311.28,311.34,40215.0,311.9,312.44,311.28,311.34,40215.0
2023-03-16 14:25:00,311.22,312.0,310.96,311.74,52927.0,311.22,312.0,310.96,311.74,52927.0
2023-03-16 14:30:00,311.77,311.79,310.36,310.46,61342.0,311.77,311.79,310.36,310.46,61342.0
2023-03-16 14:35:00,310.44,310.87,310.42,310.58,69019.0,310.44,310.87,310.42,310.58,69019.0
2023-03-16 14:40:00,310.65,312.18,310.64,312.05,72787.0,310.65,312.18,310.64,312.05,72787.0
2023-03-16 14:45:00,312.02,312.16,311.26,311.31,47198.0,312.02,312.16,311.26,311.31,47198.0
2023-03-16 14:50:00,311.25,311.5,310.78,310.92,56328.0,311.25,311.5,310.78,310.92,56328.0
2023-03-16 14:55:00,310.93,311.68,310.77,311.17,57119.0,310.93,311.68,310.77,311.17,57119.0
2023-03-16 15:00:00,311.11,311.32,310.46,310.53,67780.0,311.11,311.32,310.46,310.53,67780.0
2023-03-16 15:05:00,310.51,311.44,310.49,310.74,42270.0,310.51,311.44,310.49,310.74,42270.0
2023-03-16 15:10:00,310.77,311.01,310.4,310.4,68445.0,310.77,311.01,310.4,310.4,68445.0
2023-03-16 15:15:00,310.38,311.29,310.2,311.18,64185.0,310.38,311.29,310.2,311.18,64185.0
2023-03-16 15:20:00,311.16,311.75,310.83,311.41,66590.0,311.16,311.75,310.83,311.41,66590.0
2023-03-16 15:25:00,311.37,311.6,311.18,311.45,48608.0,311.37,311.6,311.18,311.45,48608.0
2023-03-16 15:30:00,311.45,311.6,310.62,311.26,55534.0,311.45,311.6,310.62,311.26,55534.0
2023-03-16 15:35:00,311.18,311.29,310.56,310.69,40868.0,311.18,311.29,310.56,310.69,40868.0
2023-03-16 15:40:00,310.74,311.3,310.74,310.95,53376.0,310.74,311.3,310.74,310.95,53376.0
2023-03-16 15:45:00,311.01,311.02,309.65,309.74,99282.0,311.01,311.02,309.65,309.74,99282.0
2023-03-16 15:50:00,309.75,310.27,309.34,309.52,133964.0,309.75,310.27,309.34,309.52,133964.0
2023-03-16 15:55:00,309.51,310.14,308.92,309.93,241957.0,309.51,310.14,308.92,309.93,241957.0
2023-03-17 09:30:00,309.55,310.76,308.3,310.17,485870.0,309.55,310.76,308.3,310.17,485870.0
2023-03-17 09:35:00,309.91,310.04,307.17,308.17,87337.0,309.91,310.04,307.17,308.17,87337.0
2023-03-17 09:40:00,308.05,308.25,305.88,306.8,105432.0,308.05,308.25,305.88,306.8,105432.0
2023-03-17 09:45:00,306.75,306.78,305.56,305.89,43430.0,306.75,306.78,305.56,305.89,43430.0
2023-03-17 09:50:00,305.89,306.5,305.4,306.36,56179.0,305.89,306.5,305.4,306.36,56179.0
2023-03-17 09:55:00,306.45,307.59,306.32,306.85,98312.0,306.45,307.59,306.32,306.85,98312.0
2023-03-17 10:00:00,306.99,309.82,306.99,308.69,84794.0,306.99,309.82,306.99,308.69,84794.0
2023-03-17 10:05:00,308.69,308.75,306.88,307.12,40372.0,308.69,308.75,306.88,307.12,40372.0
2023-03-17 10:10:00,306.95,307.35,306.1,306.69,43347.0,306.95,307.35,306.1,306.69,43347.0
2023-03-17 10:15:00,306.96,307.31,305.28,305.45,41045.0,306.96,307.31,305.28,305.45,41045.0
2023-03-17 10:20:00,305.49,305.97,304.05,304.28,60299.0,305.49,305.97,304.05,304.28,60299.0
2023-03-17 10:25:00,304.24,304.75,303.05,303.1,54127.0,304.24,304.75,303.05,303.1,54127.0
2023-03-17 10:30:00,303.06,303.62,302.15,302.28,88182.0,303.06,303.62,302.15,302.28,88182.0
2023-03-17 10:35:00,302.26,302.86,301.81,302.5,95145.0,302.26,302.86,301.81,302.5,95145.0
2023-03-17 10:40:00,302.58,302.83,301.41,301.46,47925.0,302.58,302.83,301.41,301.46,47925.0
2023-03-17 10:45:00,301.6,301.98,301.11,301.92,56006.0,301.6,301.98,301.11,301.92,56006.0
2023-03-17 10:50:00,301.99,302.16,301.41,301.76,54517.0,301.99,302.16,301.41,301.76,54517.0
2023-03-17 10:55:00,301.7,303.59,301.68,303.37,51674.0,301.7,303.59,301.68,303.37,51674.0
2023-03-17 11:00:00,303.47,303.87,302.66,303.87,44497.0,303.47,303.87,302.66,303.87,44497.0
2023-03-17 11:05:00,303.92,304.8,303.38,304.49,53694.0,303.92,304.8,303.38,304.49,53694.0
2023-03-17 11:10:00,304.49,305.0,304.3,304.83,39052.0,304.49,305.0,304.3,304.83,39052.0
2023-03-17 11:15:00,304.89,305.32,304.24,304.39,32329.0,304.89,305.32,304.24,304.39,32329.0
2023-03-17 11:20:00,304.5,304.8,302.51,302.86,43450.0,304.5,304.8,302.51,302.86,43450.0
2023-03-17 11:25:00,302.98,303.62,302.2,303.37,25223.0,302.98,303.62,302.2,303.37,25223.0
2023-03-17 11:30:00,303.24,303.68,302.87,303.58,27771.0,303.24,303.68,302.87,303.58,27771.0
2023-03-17 11:35:00,303.37,303.53,302.2,302.33,26521.0,303.37,303.53,302.2,302.33,26521.0
2023-03-17 11:40:00,302.48,302.65,302.01,302.28,13737.0,302.48,302.65,302.01,302.28,13737.0
2023-03-17 11:45:00,302.35,304.03,302.3,303.82,36868.0,302.35,304.03,302.3,303.82,36868.0
2023-03-17 11:50:00,303.97,304.08,303.19,303.57,54026.0,303.97,304.08,303.19,303.57,54026.0
2023-03-17 11:55:00,303.68,304.1,303.21,303.21,43345.0,303.68,304.1,303.21,303.21,43345.0
2023-03-17 12:00:00,303.29,303.45,303.04,303.26,20930.0,303.29,303.45,303.04,303.26,20930.0
2023-03-17 12:05:00,303.25,304.01,303.1,303.9,47783.0,303.25,304.01,303.1,303.9,47783.0
2023-03-17 12:10:00,303.9,304.01,303.34,303.65,19994.0,303.9,304.01,303.34,303.65,19994.0
2023-03-17 12:15:00,303.58,303.71,302.73,302.79,18480.0,303.58,303.71,302.73,302.79,18480.0
2023-03-17 12:20:00,302.95,303.43,302.77,303.32,12123.0,302.95,303.43,302.77,303.32,12123.0
2023-03-17 12:25:00,303.37,304.27,303.36,303.76,36086.0,303.37,304.27,303.36,303.76,36086.0
2023-03-17 12:30:00,303.87,304.83,303.7,303.76,49112.0,303.87,304.83,303.7,303.76,49112.0
2023-03-17 12:35:00,303.76,303.88,303.38,303.59,23933.0,303.76,303.88,303.38,303.59,23933.0
2023-03-17 12:40:00,303.71,304.01,303.1,303.27,13438.0,303.71,304.01,303.1,303.27,13438.0
2023-03-17 12:45:00,303.19,303.19,302.41,302.5,20696.0,303.19,303.19,302.41,302.5,20696.0
2023-03-17 12:50:00,302.61,302.88,302.15,302.31,30550.0,302.61,302.88,302.15,302.31,30550.0
2023-03-17 12:55:00,302.27,303.21,302.23,302.69,21162.0,302.27,303.21,302.23,302.69,21162.0
2023-03-17 13:00:00,302.74,303.61,302.63,303.5,17329.0,302.74,303.61,302.63,303.5,17329.0
2023-03-17 13:05:00,303.56,303.9,303.42,303.61,19624.0,303.56,303.9,303.42,303.61,19624.0
2023-03-17 13:10:00,303.64,304.09,303.57,303.92,11333.0,303.64,304.09,303.57,303.92,11333.0
2023-03-17 13:15:00,303.93,303.93,302.79,303.24,13881.0,303.93,303.93,302.79,303.24,13881.0
2023-03-17 13:20:00,303.3,303.89,303.03,303.06,8209.0,303.3,303.89,303.03,303.06,8209.0
2023-03-17 13:25:00,303.21,303.45,303.03,303.39,7533.0,303.21,303.45,303.03,303.39,7533.0
2023-03-17 13:30:00,303.35,303.98,303.0,303.17,13322.0,303.35,303.98,303.0,303.17,13322.0
2023-03-17 13:35:00,303.26,303.28,302.85,303.19,6905.0,303.26,303.28,302.85,303.19,6905.0
2023-03-17 13:40:00,303.25,303.25,302.73,303.0,14872.0,303.25,303.25,302.73,303.0,14872.0
2023-03-17 13:45:00,303.0,303.93,303.0,303.52,16841.0,303.0,303.93,303.0,303.52,16841.0
2023-03-17 13:50:00,303.47,303.99,303.36,303.84,15984.0,303.47,303.99,303.36,303.84,15984.0
2023-03-17 13:55:00,303.84,304.0,303.66,304.0,30089.0,303.84,304.0,303.66,304.0,30089.0
2023-03-17 14:00:00,304.04,304.48,303.54,303.78,44355.0,304.04,304.48,303.54,303.78,44355.0
2023-03-17 14:05:00,303.88,304.25,303.5,303.56,35972.0,303.88,304.25,303.5,303.56,35972.0
2023-03-17 14:10:00,303.5,303.62,302.94,302.94,12923.0,303.5,303.62,302.94,302.94,12923.0
2023-03-17 14:15:00,302.93,303.4,302.5,302.54,50609.0,302.93,303.4,302.5,302.54,50609.0
2023-03-17 14:20:00,302.6,302.8,301.8,301.91,26649.0,302.6,302.8,301.8,301.91,26649.0
2023-03-17 14:25:00,301.85,301.85,301.39,301.47,26456.0,301.85,301.85,301.39,301.47,26456.0
2023-03-17 14:30:00,301.35,301.74,301.21,301.48,34342.0,301.35,301.74,301.21,301.48,34342.0
2023-03-17 14:35:00,301.53,301.66,300.75,301.04,41020.0,301.53,301.66,300.75,301.04,41020.0
2023-03-17 14:40:00,300.98,301.13,300.7,300.7,25954.0,300.98,301.13,300.7,300.7,25954.0
2023-03-17 14:45:00,300.71,300.72,300.04,300.54,82777.0,300.71,300.72,300.04,300.54,82777.0
2023-03-17 14:50:00,300.52,301.2,300.0,301.1,57287.0,300.52,301.2,300.0,301.1,57287.0
2023-03-17 14:55:00,301.14,301.31,300.85,301.16,33517.0,301.14,301.31,300.85,301.16,33517.0
2023-03-17 15:00:00,301.22,301.49,300.87,301.07,26401.0,301.22,301.49,300.87,301.07,26401.0
2023-03-17 15:05:00,301.06,301.5,300.71,301.3,31230.0,301.06,301.5,300.71,301.3,31230.0
2023-03-17 15:10:00,301.31,302.33,301.19,302.17,40755.0,301.31,302.33,301.19,302.17,40755.0
2023-03-17 15:15:00,302.17,303.26,302.09,302.94,52026.0,302.17,303.26,302.09,302.94,52026.0
2023-03-17 15:20:00,302.97,303.04,302.46,302.8,26361.0,302.97,303.04,302.46,302.8,26361.0
2023-03-17 15:25:00,302.88,302.95,302.26,302.73,32694.0,302.88,302.95,302.26,302.73,32694.0
2023-03-17 15:30:00,302.81,302.81,301.78,302.07,28673.0,302.81,302.81,301.78,302.07,28673.0
2023-03-17 15:35:00,302.16,302.38,301.69,302.17,37139.0,302.16,302.38,301.69,302.17,37139.0
2023-03-17 15:40:00,302.19,303.05,302.16,303.05,26876.0,302.19,303.05,302.16,303.05,26876.0
2023-03-17 15:45:00,303.0,303.0,302.06,302.29,32959.0,303.0,303.0,302.06,302.29,32959.0
2023-03-17 15:50:00,302.24,303.57,302.24,303.51,99022.0,302.24,303.57,302.24,303.51,99022.0
2023-03-17 15:55:00,303.55,303.83,302.94,303.5,237466.0,303.55,303.83,302.94,303.5,237466.0
2023-03-20 09:30:00,300.21,301.0,296.39,296.42,201194.0,300.21,301.0,296.39,296.42,201194.0
2023-03-20 09:35:00,296.33,298.51,296.0,297.69,93091.0,296.33,298.51,296.0,297.69,93091.0
2023-03-20 09:40:00,297.67,299.28,297.4,299.18,79952.0,297.67,299.28,297.4,299.18,79952.0
2023-03-20 09:45:00,299.28,300.1,298.02,299.68,97022.0,299.28,300.1,298.02,299.68,97022.0
2023-03-20 09:50:00,299.64,300.68,299.0,299.12,48806.0,299.64,300.68,299.0,299.12,48806.0
2023-03-20 09:55:00,299.0,299.67,298.65,299.37,32584.0,299.0,299.67,298.65,299.37,32584.0
2023-03-20 10:00:00,299.45,300.81,299.45,300.81,102374.0,299.45,300.81,299.45,300.81,102374.0
2023-03-20 10:05:00,300.83,301.19,299.35,299.46,44754.0,300.83,301.19,299.35,299.46,44754.0
2023-03-20 10:10:00,299.65,301.15,299.44,300.88,59049.0,299.65,301.15,299.44,300.88,59049.0
2023-03-20 10:15:00,301.0,302.31,301.0,301.47,51544.0,301.0,302.31,301.0,301.47,51544.0
2023-03-20 10:20:00,301.52,303.5,301.37,303.31,83348.0,301.52,303.5,301.37,303.31,83348.0
2023-03-20 10:25:00,303.42,303.47,302.31,302.9,69257.0,303.42,303.47,302.31,302.9,69257.0
2023-03-20 10:30:00,303.19,304.27,302.6,304.18,67115.0,303.19,304.27,302.6,304.18,67115.0
2023-03-20 10:35:00,304.18,305.2,304.17,305.0,70960.0,304.18,305.2,304.17,305.0,70960.0
2023-03-20 10:40:00,305.07,305.63,304.7,305.33,44151.0,305.07,305.63,304.7,305.33,44151.0
2023-03-20 10:45:00,305.18,306.24,304.87,306.16,58363.0,305.18,306.24,304.87,306.16,58363.0
2023-03-20 10:50:00,306.17,306.45,305.14,305.43,28758.0,306.17,306.45,305.14,305.43,28758.0
2023-03-20 10:55:00,305.39,306.8,305.35,306.74,36116.0,305.39,306.8,305.35,306.74,36116.0
2023-03-20 11:00:00,306.73,307.5,306.61,306.79,52024.0,306.73,307.5,306.61,306.79,52024.0
2023-03-20 11:05:00,306.74,307.5,306.74,307.3,54273.0,306.74,307.5,306.74,307.3,54273.0
2023-03-20 11:10:00,307.18,307.23,306.41,307.08,42344.0,307.18,307.23,306.41,307.08,42344.0
2023-03-20 11:15:00,307.05,307.26,306.66,306.79,21728.0,307.05,307.26,306.66,306.79,21728.0
2023-03-20 11:20:00,306.82,306.96,306.08,306.45,26367.0,306.82,306.96,306.08,306.45,26367.0
2023-03-20 11:25:00,306.32,306.5,305.64,306.37,37952.0,306.32,306.5,305.64,306.37,37952.0
2023-03-20 11:30:00,306.5,306.63,305.77,306.24,33557.0,306.5,306.63,305.77,306.24,33557.0
2023-03-20 11:35:00,306.04,306.24,305.5,305.8,19608.0,306.04,306.24,305.5,305.8,19608.0
2023-03-20 11:40:00,305.7,306.06,305.58,305.64,26871.0,305.7,306.06,305.58,305.64,26871.0
2023-03-20 11:45:00,305.69,306.07,305.39,305.65,18376.0,305.69,306.07,305.39,305.65,18376.0
2023-03-20 11:50:00,305.54,305.63,304.24,304.59,33415.0,305.54,305.63,304.24,304.59,33415.0
2023-03-20 11:55:00,304.7,304.8,303.79,303.88,26579.0,304.7,304.8,303.79,303.88,26579.0
2023-03-20 12:00:00,303.88,304.16,303.75,304.03,17973.0,303.88,304.16,303.75,304.03,17973.0
2023-03-20 12:05:00,303.97,304.11,303.2,303.32,40838.0,303.97,304.11,303.2,303.32,40838.0
2023-03-20 12:10:00,303.33,303.44,302.5,302.79,54204.0,303.33,303.44,302.5,302.79,54204.0
2023-03-20 12:15:00,302.77,303.09,301.83,302.04,38911.0,302.77,303.09,301.83,302.04,38911.0
2023-03-20 12:20:00,302.07,302.38,301.7,302.21,26742.0,302.07,302.38,301.7,302.21,26742.0
2023-03-20 12:25:00,302.26,302.34,301.59,302.12,28310.0,302.26,302.34,301.59,302.12,28310.0
2023-03-20 12:30:00,302.1,302.22,301.53,301.95,25286.0,302.1,302.22,301.53,301.95,25286.0
2023-03-20 12:35:00,301.95,302.88,301.81,302.8,35212.0,301.95,302.88,301.81,302.8,35212.0
2023-03-20 12:40:00,302.83,303.03,302.6,302.96,21284.0,302.83,303.03,302.6,302.96,21284.0
2023-03-20 12:45:00,303.01,303.14,302.3,302.85,25590.0,303.01,303.14,302.3,302.85,25590.0
2023-03-20 12:50:00,302.88,304.06,302.86,303.88,30592.0,302.88,304.06,302.86,303.88,30592.0
2023-03-20 12:55:00,303.88,304.1,303.6,303.93,22610.0,303.88,304.1,303.6,303.93,22610.0
2023-03-20 13:00:00,304.02,304.44,303.79,304.22,25907.0,304.02,304.44,303.79,304.22,25907.0
2023-03-20 13:05:00,304.16,305.01,304.15,304.6,24688.0,304.16,305.01,304.15,304.6,24688.0
2023-03-20 13:10:00,304.52,304.97,304.4,304.72,26803.0,304.52,304.97,304.4,304.72,26803.0
2023-03-20 13:15:00,304.83,304.95,304.34,304.6,22376.0,304.83,304.95,304.34,304.6,22376.0
2023-03-20 13:20:00,304.6,304.62,304.28,304.32,15845.0,304.6,304.62,304.28,304.32,15845.0
2023-03-20 13:25:00,304.4,304.6,304.17,304.38,23014.0,304.4,304.6,304.17,304.38,23014.0
2023-03-20 13:30:00,304.38,304.85,304.31,304.72,33114.0,304.38,304.85,304.31,304.72,33114.0
2023-03-20 13:35:00,304.6,304.69,304.31,304.64,20796.0,304.6,304.69,304.31,304.64,20796.0
2023-03-20 13:40:00,304.75,305.06,304.52,305.06,25237.0,304.75,305.06,304.52,305.06,25237.0
2023-03-20 13:45:00,304.96,305.06,304.52,304.52,23013.0,304.96,305.06,304.52,304.52,23013.0
2023-03-20 13:50:00,304.51,304.59,304.1,304.22,18199.0,304.51,304.59,304.1,304.22,18199.0
2023-03-20 13:55:00,304.22,304.35,303.51,303.72,26341.0,304.22,304.35,303.51,303.72,26341.0
2023-03-20 14:00:00,303.77,304.04,303.29,303.48,27590.0,303.77,304.04,303.29,303.48,27590.0
2023-03-20 14:05:00,303.42,303.68,302.68,303.06,29845.0,303.42,303.68,302.68,303.06,29845.0
2023-03-20 14:10:00,303.03,303.61,303.03,303.27,23055.0,303.03,303.61,303.03,303.27,23055.0
2023-03-20 14:15:00,303.23,303.37,302.88,303.34,20341.0,303.23,303.37,302.88,303.34,20341.0
2023-03-20 14:20:00,303.33,304.45,303.29,304.3,33373.0,303.33,304.45,303.29,304.3,33373.0
2023-03-20 14:25:00,304.31,304.44,303.96,304.02,16403.0,304.31,304.44,303.96,304.02,16403.0
2023-03-20 14:30:00,304.07,304.24,303.42,303.75,21678.0,304.07,304.24,303.42,303.75,21678.0
2023-03-20 14:35:00,303.69,303.76,303.13,303.44,18296.0,303.69,303.76,303.13,303.44,18296.0
2023-03-20 14:40:00,303.5,304.1,303.37,303.86,23002.0,303.5,304.1,303.37,303.86,23002.0
2023-03-20 14:45:00,304.04,304.31,303.77,304.21,22399.0,304.04,304.31,303.77,304.21,22399.0
2023-03-20 14:50:00,304.24,305.0,304.19,304.83,36791.0,304.24,305.0,304.19,304.83,36791.0
2023-03-20 14:55:00,304.91,305.35,304.72,305.06,44629.0,304.91,305.35,304.72,305.06,44629.0
2023-03-20 15:00:00,305.06,305.17,304.58,304.76,18895.0,305.06,305.17,304.58,304.76,18895.0
2023-03-20 15:05:00,304.81,304.98,303.94,304.03,24259.0,304.81,304.98,303.94,304.03,24259.0
2023-03-20 15:10:00,303.94,304.13,303.6,303.96,21036.0,303.94,304.13,303.6,303.96,21036.0
2023-03-20 15:15:00,303.93,304.4,303.6,304.4,22384.0,303.93,304.4,303.6,304.4,22384.0
2023-03-20 15:20:00,304.38,304.38,303.64,303.91,16296.0,304.38,304.38,303.64,303.91,16296.0
2023-03-20 15:25:00,303.99,304.44,303.96,304.01,21071.0,303.99,304.44,303.96,304.01,21071.0
2023-03-20 15:30:00,303.99,304.71,303.99,304.64,22498.0,303.99,304.71,303.99,304.64,22498.0
2023-03-20 15:35:00,304.66,304.78,303.97,304.23,28202.0,304.66,304.78,303.97,304.23,28202.0
2023-03-20 15:40:00,304.21,304.74,304.12,304.42,24803.0,304.21,304.74,304.12,304.42,24803.0
2023-03-20 15:45:00,304.45,304.89,304.24,304.55,33326.0,304.45,304.89,304.24,304.55,33326.0
2023-03-20 15:50:00,304.67,305.6,304.67,305.3,90115.0,304.67,305.6,304.67,305.3,90115.0
2023-03-20 15:55:00,305.37,305.65,304.85,305.16,145908.0,305.37,305.65,304.85,305.16,145908.0
2023-03-21 09:30:00,306.32,307.92,305.79,305.8,87117.0,306.32,307.92,305.79,305.8,87117.0
2023-03-21 09:35:00,306.02,306.14,302.51,303.01,114149.0,306.02,306.14,302.51,303.01,114149.0
2023-03-21 09:40:00,303.24,303.32,302.11,302.8,142128.0,303.24,303.32,302.11,302.8,142128.0
2023-03-21 09:45:00,302.74,302.75,300.43,302.0,110649.0,302.74,302.75,300.43,302.0,110649.0
2023-03-21 09:50:00,302.14,302.98,301.47,302.0,61508.0,302.14,302.98,301.47,302.0,61508.0
2023-03-21 09:55:00,301.94,302.4,301.63,301.94,64335.0,301.94,302.4,301.63,301.94,64335.0
2023-03-21 10:00:00,301.94,302.41,300.99,301.14,100150.0,301.94,302.41,300.99,301.14,100150.0
2023-03-21 10:05:00,301.14,302.74,300.61,302.05,95415.0,301.14,302.74,300.61,302.05,95415.0
2023-03-21 10:10:00,302.1,303.8,302.09,303.19,62303.0,302.1,303.8,302.09,303.19,62303.0
2023-03-21 10:15:00,303.05,304.15,302.23,303.94,75521.0,303.05,304.15,302.23,303.94,75521.0
2023-03-21 10:20:00,303.96,304.31,303.29,303.35,68017.0,303.96,304.31,303.29,303.35,68017.0
2023-03-21 10:25:00,303.34,304.96,303.11,304.73,68814.0,303.34,304.96,303.11,304.73,68814.0
2023-03-21 10:30:00,304.83,305.95,304.37,304.6,84959.0,304.83,305.95,304.37,304.6,84959.0
2023-03-21 10:35:00,304.6,305.08,303.73,304.69,82386.0,304.6,305.08,303.73,304.69,82386.0
2023-03-21 10:40:00,304.77,305.1,304.22,304.53,23186.0,304.77,305.1,304.22,304.53,23186.0
2023-03-21 10:45:00,304.53,305.12,304.53,304.93,26349.0,304.53,305.12,304.53,304.93,26349.0
2023-03-21 10:50:00,304.83,304.91,303.56,303.77,39492.0,304.83,304.91,303.56,303.77,39492.0
2023-03-21 10:55:00,303.85,304.3,303.6,303.76,31038.0,303.85,304.3,303.6,303.76,31038.0
2023-03-21 11:00:00,303.76,304.31,303.21,303.24,43454.0,303.76,304.31,303.21,303.24,43454.0
2023-03-21 11:05:00,303.24,303.73,302.7,303.31,40016.0,303.24,303.73,302.7,303.31,40016.0
2023-03-21 11:10:00,303.45,304.05,303.33,304.05,27233.0,303.45,304.05,303.33,304.05,27233.0
2023-03-21 11:15:00,304.07,304.35,303.79,304.06,21982.0,304.07,304.35,303.79,304.06,21982.0
2023-03-21 11:20:00,304.07,304.4,303.69,304.07,25905.0,304.07,304.4,303.69,304.07,25905.0
2023-03-21 11:25:00,304.11,304.18,303.53,303.81,22788.0,304.11,304.18,303.53,303.81,22788.0
2023-03-21 11:30:00,303.79,304.54,303.72,304.34,17691.0,303.79,304.54,303.72,304.34,17691.0
2023-03-21 11:35:00,304.3,304.38,303.34,303.83,22609.0,304.3,304.38,303.34,303.83,22609.0
2023-03-21 11:40:00,303.85,303.94,303.0,303.49,35535.0,303.85,303.94,303.0,303.49,35535.0
2023-03-21 11:45:00,303.39,303.44,302.8,303.19,32424.0,303.39,303.44,302.8,303.19,32424.0
2023-03-21 11:50:00,303.19,303.43,302.56,302.9,29248.0,303.19,303.43,302.56,302.9,29248.0
2023-03-21 11:55:00,303.0,303.28,302.8,302.91,11900.0,303.0,303.28,302.8,302.91,11900.0
2023-03-21 12:00:00,302.8,303.52,302.62,303.42,17409.0,302.8,303.52,302.62,303.42,17409.0
2023-03-21 12:05:00,303.29,304.15,303.29,304.03,18550.0,303.29,304.15,303.29,304.03,18550.0
2023-03-21 12:10:00,304.09,304.51,303.97,304.4,21943.0,304.09,304.51,303.97,304.4,21943.0
2023-03-21 12:15:00,304.27,304.74,304.18,304.62,27704.0,304.27,304.74,304.18,304.62,27704.0
2023-03-21 12:20:00,304.71,305.46,304.44,305.25,31281.0,304.71,305.46,304.44,305.25,31281.0
2023-03-21 12:25:00,305.32,305.8,305.18,305.28,27420.0,305.32,305.8,305.18,305.28,27420.0
2023-03-21 12:30:00,305.35,305.71,305.17,305.49,26833.0,305.35,305.71,305.17,305.49,26833.0
2023-03-21 12:35:00,305.48,305.76,305.12,305.43,15421.0,305.48,305.76,305.12,305.43,15421.0
2023-03-21 12:40:00,305.46,306.12,305.41,305.8,21666.0,305.46,306.12,305.41,305.8,21666.0
2023-03-21 12:45:00,305.7,306.14,305.57,306.01,21514.0,305.7,306.14,305.57,306.01,21514.0
2023-03-21 12:50:00,306.02,307.13,305.91,306.65,46584.0,306.02,307.13,305.91,306.65,46584.0
2023-03-21 12:55:00,306.62,306.85,306.32,306.44,14410.0,306.62,306.85,306.32,306.44,14410.0
2023-03-21 13:00:00,306.59,306.71,305.27,305.27,40685.0,306.59,306.71,305.27,305.27,40685.0
2023-03-21 13:05:00,305.34,305.81,305.04,305.68,24176.0,305.34,305.81,305.04,305.68,24176.0
2023-03-21 13:10:00,305.67,305.93,305.24,305.24,19496.0,305.67,305.93,305.24,305.24,19496.0
2023-03-21 13:15:00,305.31,305.36,304.85,305.2,16925.0,305.31,305.36,304.85,305.2,16925.0
2023-03-21 13:20:00,305.18,305.3,304.63,304.77,13411.0,305.18,305.3,304.63,304.77,13411.0
2023-03-21 13:25:00,304.76,305.87,304.68,305.77,30092.0,304.76,305.87,304.68,305.77,30092.0
2023-03-21 13:30:00,305.8,306.25,305.76,305.93,29910.0,305.8,306.25,305.76,305.93,29910.0
2023-03-21 13:35:00,305.86,306.14,305.52,305.82,21363.0,305.86,306.14,305.52,305.82,21363.0
2023-03-21 13:40:00,305.79,305.79,304.96,305.07,20123.0,305.79,305.79,304.96,305.07,20123.0
2023-03-21 13:45:00,305.08,305.29,304.96,305.13,11102.0,305.08,305.29,304.96,305.13,11102.0
2023-03-21 13:50:00,305.09,305.14,304.5,304.83,15557.0,305.09,305.14,304.5,304.83,15557.0
2023-03-21 13:55:00,304.72,304.79,304.31,304.41,14174.0,304.72,304.79,304.31,304.41,14174.0
2023-03-21 14:00:00,304.37,304.8,304.06,304.8,23351.0,304.37,304.8,304.06,304.8,23351.0
2023-03-21 14:05:00,304.82,305.12,304.52,304.92,20919.0,304.82,305.12,304.52,304.92,20919.0
2023-03-21 14:10:00,304.86,304.98,304.62,304.76,7401.0,304.86,304.98,304.62,304.76,7401.0
2023-03-21 14:15:00,304.59,304.92,304.59,304.78,4227.0,304.59,304.92,304.59,304.78,4227.0
2023-03-21 14:20:00,304.78,305.2,304.57,305.17,9450.0,304.78,305.2,304.57,305.17,9450.0
2023-03-21 14:25:00,305.14,305.48,305.03,305.27,23891.0,305.14,305.48,305.03,305.27,23891.0
2023-03-21 14:30:00,305.31,305.95,305.28,305.79,17211.0,305.31,305.95,305.28,305.79,17211.0
2023-03-21 14:35:00,305.85,306.1,305.72,306.01,15569.0,305.85,306.1,305.72,306.01,15569.0
2023-03-21 14:40:00,306.03,306.67,305.98,306.67,41946.0,306.03,306.67,305.98,306.67,41946.0
2023-03-21 14:45:00,306.72,306.86,306.49,306.54,24798.0,306.72,306.86,306.49,306.54,24798.0
2023-03-21 14:50:00,306.58,306.85,306.53,306.59,11626.0,306.58,306.85,306.53,306.59,11626.0
2023-03-21 14:55:00,306.64,306.94,306.4,306.4,20432.0,306.64,306.94,306.4,306.4,20432.0
2023-03-21 15:00:00,306.46,306.82,306.09,306.11,22865.0,306.46,306.82,306.09,306.11,22865.0
2023-03-21 15:05:00,306.09,306.35,305.85,306.22,22074.0,306.09,306.35,305.85,306.22,22074.0
2023-03-21 15:10:00,306.16,306.51,305.94,306.06,30737.0,306.16,306.51,305.94,306.06,30737.0
2023-03-21 15:15:00,306.06,306.59,305.9,306.44,22007.0,306.06,306.59,305.9,306.44,22007.0
2023-03-21 15:20:00,306.47,306.69,305.79,305.96,28821.0,306.47,306.69,305.79,305.96,28821.0
2023-03-21 15:25:00,305.95,306.23,305.37,305.91,42787.0,305.95,306.23,305.37,305.91,42787.0
2023-03-21 15:30:00,306.02,306.25,305.73,305.84,28260.0,306.02,306.25,305.73,305.84,28260.0
2023-03-21 15:35:00,305.81,306.6,305.78,306.35,54029.0,305.81,306.6,305.78,306.35,54029.0
2023-03-21 15:40:00,306.43,307.15,306.34,307.15,48733.0,306.43,307.15,306.34,307.15,48733.0
2023-03-21 15:45:00,307.06,307.1,306.71,307.01,41938.0,307.06,307.1,306.71,307.01,41938.0
2023-03-21 15:50:00,306.97,307.18,306.6,306.75,60257.0,306.97,307.18,306.6,306.75,60257.0
2023-03-21 15:55:00,306.66,306.66,305.47,305.74,134155.0,306.66,306.66,305.47,305.74,134155.0
2023-03-22 09:30:00,306.31,306.45,302.68,302.85,84214.0,306.31,306.45,302.68,302.85,84214.0
2023-03-22 09:35:00,302.84,303.84,302.55,303.66,46760.0,302.84,303.84,302.55,303.66,46760.0
2023-03-22 09:40:00,303.67,304.91,303.44,304.01,63190.0,303.67,304.91,303.44,304.01,63190.0
2023-03-22 09:45:00,304.02,304.87,303.39,304.87,28266.0,304.02,304.87,303.39,304.87,28266.0
2023-03-22 09:50:00,304.85,305.2,303.72,304.09,36128.0,304.85,305.2,303.72,304.09,36128.0
2023-03-22 09:55:00,304.14,304.24,303.44,303.82,22562.0,304.14,304.24,303.44,303.82,22562.0
2023-03-22 10:00:00,303.8,304.1,303.45,303.5,16922.0,303.8,304.1,303.45,303.5,16922.0
2023-03-22 10:05:00,303.45,303.75,302.61,302.74,52691.0,303.45,303.75,302.61,302.74,52691.0
2023-03-22 10:10:00,302.85,302.91,301.6,301.79,38020.0,302.85,302.91,301.6,301.79,38020.0
2023-03-22 10:15:00,301.77,302.2,301.52,301.94,52111.0,301.77,302.2,301.52,301.94,52111.0
2023-03-22 10:20:00,301.99,302.68,301.93,302.25,44402.0,301.99,302.68,301.93,302.25,44402.0
2023-03-22 10:25:00,302.15,303.0,301.84,302.42,68339.0,302.15,303.0,301.84,302.42,68339.0
2023-03-22 10:30:00,302.45,302.5,301.35,301.97,75734.0,302.45,302.5,301.35,301.97,75734.0
2023-03-22 10:35:00,301.86,301.86,301.07,301.17,61647.0,301.86,301.86,301.07,301.17,61647.0
2023-03-22 10:40:00,301.16,301.59,300.69,300.84,60433.0,301.16,301.59,300.69,300.84,60433.0
2023-03-22 10:45:00,300.8,300.89,299.2,299.21,82523.0,300.8,300.89,299.2,299.21,82523.0
2023-03-22 10:50:00,299.21,300.79,299.13,300.64,66673.0,299.21,300.79,299.13,300.64,66673.0
2023-03-22 10:55:00,300.79,301.57,300.79,301.32,70439.0,300.79,301.57,300.79,301.32,70439.0
2023-03-22 11:00:00,301.34,301.34,300.51,300.79,34818.0,301.34,301.34,300.51,300.79,34818.0
2023-03-22 11:05:00,300.82,301.23,300.11,300.49,36362.0,300.82,301.23,300.11,300.49,36362.0
2023-03-22 11:10:00,300.42,301.08,300.17,301.08,25943.0,300.42,301.08,300.17,301.08,25943.0
2023-03-22 11:15:00,301.13,301.24,300.61,300.61,16125.0,301.13,301.24,300.61,300.61,16125.0
2023-03-22 11:20:00,300.58,301.13,300.41,301.06,16173.0,300.58,301.13,300.41,301.06,16173.0
2023-03-22 11:25:00,300.97,301.46,300.76,301.13,18452.0,300.97,301.46,300.76,301.13,18452.0
2023-03-22 11:30:00,301.13,301.77,301.03,301.44,32388.0,301.13,301.77,301.03,301.44,32388.0
2023-03-22 11:35:00,301.47,302.05,301.35,301.6,53255.0,301.47,302.05,301.35,301.6,53255.0
2023-03-22 11:40:00,301.72,302.0,300.8,300.85,66250.0,301.72,302.0,300.8,300.85,66250.0
2023-03-22 11:45:00,300.83,300.88,300.28,300.54,32135.0,300.83,300.88,300.28,300.54,32135.0
2023-03-22 11:50:00,300.46,301.15,300.44,300.85,15681.0,300.46,301.15,300.44,300.85,15681.0
2023-03-22 11:55:00,300.88,300.88,300.15,300.24,22866.0,300.88,300.88,300.15,300.24,22866.0
2023-03-22 12:00:00,300.3,300.63,300.2,300.46,13266.0,300.3,300.63,300.2,300.46,13266.0
2023-03-22 12:05:00,300.41,300.5,300.17,300.41,18509.0,300.41,300.5,300.17,300.41,18509.0
2023-03-22 12:10:00,300.4,300.84,299.92,300.11,33068.0,300.4,300.84,299.92,300.11,33068.0
2023-03-22 12:15:00,300.11,300.55,300.0,300.12,13742.0,300.11,300.55,300.0,300.12,13742.0
2023-03-22 12:20:00,300.14,300.27,299.59,299.86,20290.0,300.14,300.27,299.59,299.86,20290.0
2023-03-22 12:25:00,299.8,300.74,299.74,300.5,25213.0,299.8,300.74,299.74,300.5,25213.0
2023-03-22 12:30:00,300.49,300.93,300.43,300.61,20692.0,300.49,300.93,300.43,300.61,20692.0
2023-03-22 12:35:00,300.57,300.86,300.49,300.59,15772.0,300.57,300.86,300.49,300.59,15772.0
2023-03-22 12:40:00,300.7,301.25,300.46,301.09,16493.0,300.7,301.25,300.46,301.09,16493.0
2023-03-22 12:45:00,301.0,301.06,300.45,300.66,12521.0,301.0,301.06,300.45,300.66,12521.0
2023-03-22 12:50:00,300.76,300.76,300.38,300.5,20746.0,300.76,300.76,300.38,300.5,20746.0
2023-03-22 12:55:00,300.45,300.67,300.34,300.46,27381.0,300.45,300.67,300.34,300.46,27381.0
2023-03-22 13:00:00,300.46,300.54,299.9,299.99,20445.0,300.46,300.54,299.9,299.99,20445.0
2023-03-22 13:05:00,299.99,300.33,299.79,299.88,11294.0,299.99,300.33,299.79,299.88,11294.0
2023-03-22 13:10:00,299.88,300.09,299.84,300.01,10346.0,299.88,300.09,299.84,300.01,10346.0
2023-03-22 13:15:00,300.04,300.07,299.72,299.98,9230.0,300.04,300.07,299.72,299.98,9230.0
2023-03-22 13:20:00,300.0,300.34,299.93,300.27,12598.0,300.0,300.34,299.93,300.27,12598.0
2023-03-22 13:25:00,300.3,301.17,300.17,300.94,59775.0,300.3,301.17,300.17,300.94,59775.0
2023-03-22 13:30:00,301.02,301.72,300.94,301.67,43050.0,301.02,301.72,300.94,301.67,43050.0
2023-03-22 13:35:00,301.77,301.77,301.23,301.27,9917.0,301.77,301.77,301.23,301.27,9917.0
2023-03-22 13:40:00,301.28,301.51,301.08,301.36,21469.0,301.28,301.51,301.08,301.36,21469.0
2023-03-22 13:45:00,301.38,301.58,301.02,301.15,8069.0,301.38,301.58,301.02,301.15,8069.0
2023-03-22 13:50:00,301.2,301.85,301.2,301.77,8729.0,301.2,301.85,301.2,301.77,8729.0
2023-03-22 13:55:00,301.72,302.1,301.57,302.05,13331.0,301.72,302.1,301.57,302.05,13331.0
2023-03-22 14:00:00,302.06,304.01,301.89,303.5,80484.0,302.06,304.01,301.89,303.5,80484.0
2023-03-22 14:05:00,303.44,304.81,302.94,303.06,88924.0,303.44,304.81,302.94,303.06,88924.0
2023-03-22 14:10:00,303.09,303.26,301.12,301.65,49109.0,303.09,303.26,301.12,301.65,49109.0
2023-03-22 14:15:00,301.66,303.17,301.3,302.97,42857.0,301.66,303.17,301.3,302.97,42857.0
2023-03-22 14:20:00,302.89,302.91,301.6,302.03,23643.0,302.89,302.91,301.6,302.03,23643.0
2023-03-22 14:25:00,302.0,302.69,301.72,302.43,25439.0,302.0,302.69,301.72,302.43,25439.0
2023-03-22 14:30:00,302.55,303.23,301.58,301.69,43511.0,302.55,303.23,301.58,301.69,43511.0
2023-03-22 14:35:00,301.63,302.2,299.7,301.33,54371.0,301.63,302.2,299.7,301.33,54371.0
2023-03-22 14:40:00,301.52,303.94,301.4,303.58,67495.0,301.52,303.94,301.4,303.58,67495.0
2023-03-22 14:45:00,303.67,305.9,303.33,305.01,100616.0,303.67,305.9,303.33,305.01,100616.0
2023-03-22 14:50:00,305.07,305.2,302.67,302.92,48135.0,305.07,305.2,302.67,302.92,48135.0
2023-03-22 14:55:00,302.93,303.13,300.5,300.52,66447.0,302.93,303.13,300.5,300.52,66447.0
2023-03-22 15:00:00,300.35,301.22,299.01,299.24,69787.0,300.35,301.22,299.01,299.24,69787.0
2023-03-22 15:05:00,299.25,299.9,297.88,298.7,96133.0,299.25,299.9,297.88,298.7,96133.0
2023-03-22 15:10:00,298.8,299.4,297.76,299.19,83841.0,298.8,299.4,297.76,299.19,83841.0
2023-03-22 15:15:00,299.26,300.53,299.05,299.94,68061.0,299.26,300.53,299.05,299.94,68061.0
2023-03-22 15:20:00,300.04,301.88,299.8,300.5,59693.0,300.04,301.88,299.8,300.5,59693.0
2023-03-22 15:25:00,300.59,301.15,300.14,300.94,30117.0,300.59,301.15,300.14,300.94,30117.0
2023-03-22 15:30:00,300.87,301.13,299.04,299.25,54832.0,300.87,301.13,299.04,299.25,54832.0
2023-03-22 15:35:00,299.4,299.58,298.28,298.84,63085.0,299.4,299.58,298.28,298.84,63085.0
2023-03-22 15:40:00,298.84,299.41,298.46,298.61,63803.0,298.84,299.41,298.46,298.61,63803.0
2023-03-22 15:45:00,298.46,298.47,297.2,297.53,75602.0,298.46,298.47,297.2,297.53,75602.0
2023-03-22 15:50:00,297.32,297.49,295.4,295.5,110983.0,297.32,297.49,295.4,295.5,110983.0
2023-03-22 15:55:00,295.56,295.64,293.54,293.8,277311.0,295.56,295.64,293.54,293.8,277311.0
2023-03-23 09:30:00,304.68,311.08,304.14,310.43,542993.0,304.68,311.08,304.14,310.43,542993.0
2023-03-23 09:35:00,310.39,315.33,310.32,313.02,564961.0,310.39,315.33,310.32,313.02,564961.0
2023-03-23 09:40:00,312.92,315.67,312.4,315.19,425222.0,312.92,315.67,312.4,315.19,425222.0
2023-03-23 09:45:00,315.18,315.8,312.69,314.38,260702.0,315.18,315.8,312.69,314.38,260702.0
2023-03-23 09:50:00,314.49,317.97,314.42,317.58,391939.0,314.49,317.97,314.42,317.58,391939.0
2023-03-23 09:55:00,317.45,318.4,315.64,318.4,305984.0,317.45,318.4,315.64,318.4,305984.0
2023-03-23 10:00:00,318.4,320.68,318.3,319.0,550110.0,318.4,320.68,318.3,319.0,550110.0
2023-03-23 10:05:00,319.07,320.56,318.51,318.95,324591.0,319.07,320.56,318.51,318.95,324591.0
2023-03-23 10:10:00,318.96,320.1,318.28,318.6,272112.0,318.96,320.1,318.28,318.6,272112.0
2023-03-23 10:15:00,318.64,320.8,318.36,319.52,321796.0,318.64,320.8,318.36,319.52,321796.0
2023-03-23 10:20:00,319.6,320.56,319.08,320.4,152866.0,319.6,320.56,319.08,320.4,152866.0
2023-03-23 10:25:00,320.36,321.18,319.29,319.44,162264.0,320.36,321.18,319.29,319.44,162264.0
2023-03-23 10:30:00,319.52,319.74,318.52,318.94,141992.0,319.52,319.74,318.52,318.94,141992.0
2023-03-23 10:35:00,318.82,320.9,318.52,320.72,154190.0,318.82,320.9,318.52,320.72,154190.0
2023-03-23 10:40:00,320.71,321.69,320.44,321.04,145953.0,320.71,321.69,320.44,321.04,145953.0
2023-03-23 10:45:00,321.12,322.37,320.55,321.5,191266.0,321.12,322.37,320.55,321.5,191266.0
2023-03-23 10:50:00,321.52,321.96,320.25,320.75,134657.0,321.52,321.96,320.25,320.75,134657.0
2023-03-23 10:55:00,320.8,320.87,319.82,320.22,127792.0,320.8,320.87,319.82,320.22,127792.0
2023-03-23 11:00:00,320.24,320.92,319.83,320.19,94072.0,320.24,320.92,319.83,320.19,94072.0
2023-03-23 11:05:00,320.25,320.85,319.41,319.93,95326.0,320.25,320.85,319.41,319.93,95326.0
2023-03-23 11:10:00,319.97,320.9,319.65,320.09,103504.0,319.97,320.9,319.65,320.09,103504.0
2023-03-23 11:15:00,320.02,320.72,319.91,320.12,55237.0,320.02,320.72,319.91,320.12,55237.0
2023-03-23 11:20:00,320.13,321.33,319.61,321.27,67371.0,320.13,321.33,319.61,321.27,67371.0
2023-03-23 11:25:00,321.3,321.3,319.4,319.64,91512.0,321.3,321.3,319.4,319.64,91512.0
2023-03-23 11:30:00,319.75,320.5,319.63,320.01,77485.0,319.75,320.5,319.63,320.01,77485.0
2023-03-23 11:35:00,320.02,321.15,320.0,320.54,96327.0,320.02,321.15,320.0,320.54,96327.0
2023-03-23 11:40:00,320.54,321.02,320.44,320.68,46558.0,320.54,321.02,320.44,320.68,46558.0
2023-03-23 11:45:00,320.72,320.95,320.39,320.81,39020.0,320.72,320.95,320.39,320.81,39020.0
2023-03-23 11:50:00,320.89,322.78,320.89,322.13,162427.0,320.89,322.78,320.89,322.13,162427.0
2023-03-23 11:55:00,322.06,322.18,321.37,321.99,109059.0,322.06,322.18,321.37,321.99,109059.0
2023-03-23 12:00:00,321.82,322.0,320.88,321.3,86011.0,321.82,322.0,320.88,321.3,86011.0
2023-03-23 12:05:00,321.3,321.46,320.56,320.72,64089.0,321.3,321.46,320.56,320.72,64089.0
2023-03-23 12:10:00,320.73,320.74,319.66,320.0,103907.0,320.73,320.74,319.66,320.0,103907.0
2023-03-23 12:15:00,319.95,320.0,319.08,319.62,92877.0,319.95,320.0,319.08,319.62,92877.0
2023-03-23 12:20:00,319.61,320.08,319.38,319.73,78119.0,319.61,320.08,319.38,319.73,78119.0
2023-03-23 12:25:00,319.7,320.56,319.61,320.16,68327.0,319.7,320.56,319.61,320.16,68327.0
2023-03-23 12:30:00,320.06,320.5,319.87,320.17,47339.0,320.06,320.5,319.87,320.17,47339.0
2023-03-23 12:35:00,320.24,320.34,319.43,319.45,43046.0,320.24,320.34,319.43,319.45,43046.0
2023-03-23 12:40:00,319.39,319.88,319.2,319.88,49420.0,319.39,319.88,319.2,319.88,49420.0
2023-03-23 12:45:00,319.69,320.17,319.14,320.02,59174.0,319.69,320.17,319.14,320.02,59174.0
2023-03-23 12:50:00,320.0,320.22,319.53,319.87,41245.0,320.0,320.22,319.53,319.87,41245.0
2023-03-23 12:55:00,319.83,320.59,319.58,320.59,47580.0,319.83,320.59,319.58,320.59,47580.0
2023-03-23 13:00:00,320.35,320.59,320.09,320.44,32974.0,320.35,320.59,320.09,320.44,32974.0
2023-03-23 13:05:00,320.52,321.02,319.62,319.86,55507.0,320.52,321.02,319.62,319.86,55507.0
2023-03-23 13:10:00,319.76,319.92,318.19,318.8,133062.0,319.76,319.92,318.19,318.8,133062.0
2023-03-23 13:15:00,318.72,319.25,318.08,318.82,109560.0,318.72,319.25,318.08,318.82,109560.0
2023-03-23 13:20:00,318.97,319.68,318.67,319.33,43722.0,318.97,319.68,318.67,319.33,43722.0
2023-03-23 13:25:00,319.09,319.38,317.81,318.83,97921.0,319.09,319.38,317.81,318.83,97921.0
2023-03-23 13:30:00,318.75,319.28,318.3,318.38,48165.0,318.75,319.28,318.3,318.38,48165.0
2023-03-23 13:35:00,318.31,318.75,318.0,318.26,51987.0,318.31,318.75,318.0,318.26,51987.0
2023-03-23 13:40:00,318.17,318.83,317.88,318.54,63577.0,318.17,318.83,317.88,318.54,63577.0
2023-03-23 13:45:00,318.5,318.76,317.65,318.16,59792.0,318.5,318.76,317.65,318.16,59792.0
2023-03-23 13:50:00,318.2,318.3,316.75,316.75,75955.0,318.2,318.3,316.75,316.75,75955.0
2023-03-23 13:55:00,316.86,317.49,316.05,316.56,79140.0,316.86,317.49,316.05,316.56,79140.0
2023-03-23 14:00:00,316.56,317.11,316.4,316.55,48588.0,316.56,317.11,316.4,316.55,48588.0
2023-03-23 14:05:00,316.67,316.8,315.89,315.92,54126.0,316.67,316.8,315.89,315.92,54126.0
2023-03-23 14:10:00,315.89,317.0,315.77,316.68,82906.0,315.89,317.0,315.77,316.68,82906.0
2023-03-23 14:15:00,316.79,316.79,316.03,316.07,66327.0,316.79,316.79,316.03,316.07,66327.0
2023-03-23 14:20:00,316.1,316.29,315.08,315.23,84508.0,316.1,316.29,315.08,315.23,84508.0
2023-03-23 14:25:00,315.37,315.37,313.69,313.69,92892.0,315.37,315.37,313.69,313.69,92892.0
2023-03-23 14:30:00,313.63,314.69,313.55,314.33,71691.0,313.63,314.69,313.55,314.33,71691.0
2023-03-23 14:35:00,314.18,314.84,313.49,313.49,72253.0,314.18,314.84,313.49,313.49,72253.0
2023-03-23 14:40:00,313.54,313.96,312.15,312.42,135560.0,313.54,313.96,312.15,312.42,135560.0
2023-03-23 14:45:00,312.49,314.22,312.47,314.14,126035.0,312.49,314.22,312.47,314.14,126035.0
2023-03-23 14:50:00,314.15,314.46,313.74,314.27,104707.0,314.15,314.46,313.74,314.27,104707.0
2023-03-23 14:55:00,314.24,316.17,313.8,316.17,136888.0,314.24,316.17,313.8,316.17,136888.0
2023-03-23 15:00:00,316.12,318.27,315.76,315.87,155965.0,316.12,318.27,315.76,315.87,155965.0
2023-03-23 15:05:00,315.96,316.08,314.55,315.84,93214.0,315.96,316.08,314.55,315.84,93214.0
2023-03-23 15:10:00,315.83,316.28,314.74,315.48,57408.0,315.83,316.28,314.74,315.48,57408.0
2023-03-23 15:15:00,315.52,315.92,314.16,314.39,53370.0,315.52,315.92,314.16,314.39,53370.0
2023-03-23 15:20:00,314.34,316.14,313.28,315.95,124374.0,314.34,316.14,313.28,315.95,124374.0
2023-03-23 15:25:00,316.01,316.91,315.8,316.36,100027.0,316.01,316.91,315.8,316.36,100027.0
2023-03-23 15:30:00,316.33,316.75,315.62,316.68,89967.0,316.33,316.75,315.62,316.68,89967.0
2023-03-23 15:35:00,316.58,317.93,316.58,317.21,112903.0,316.58,317.93,316.58,317.21,112903.0
2023-03-23 15:40:00,317.15,318.4,316.78,318.18,127281.0,317.15,318.4,316.78,318.18,127281.0
2023-03-23 15:45:00,318.09,319.89,318.06,319.08,164457.0,318.09,319.89,318.06,319.08,164457.0
2023-03-23 15:50:00,319.14,321.0,319.08,320.97,237449.0,319.14,321.0,319.08,320.97,237449.0
2023-03-23 15:55:00,320.93,321.37,320.22,320.36,418306.0,320.93,321.37,320.22,320.36,418306.0
2023-03-24 09:30:00,320.63,327.25,320.63,327.0,494478.0,320.63,327.25,320.63,327.0,494478.0
2023-03-24 09:35:00,327.06,328.86,326.73,327.01,453921.0,327.06,328.86,326.73,327.01,453921.0
2023-03-24 09:40:00,326.89,327.93,325.21,326.84,269263.0,326.89,327.93,325.21,326.84,269263.0
2023-03-24 09:45:00,326.4,327.13,322.8,325.46,253691.0,326.4,327.13,322.8,325.46,253691.0
2023-03-24 09:50:00,325.4,329.36,325.16,329.31,328390.0,325.4,329.36,325.16,329.31,328390.0
2023-03-24 09:55:00,329.31,331.02,329.13,330.46,462934.0,329.31,331.02,329.13,330.46,462934.0
2023-03-24 10:00:00,330.75,331.83,329.48,329.91,401164.0,330.75,331.83,329.48,329.91,401164.0
2023-03-24 10:05:00,330.03,330.57,326.82,326.98,273734.0,330.03,330.57,326.82,326.98,273734.0
2023-03-24 10:10:00,326.85,329.1,326.85,328.01,235932.0,326.85,329.1,326.85,328.01,235932.0
2023-03-24 10:15:00,327.86,327.99,326.4,327.11,177597.0,327.86,327.99,326.4,327.11,177597.0
2023-03-24 10:20:00,327.09,327.29,325.72,326.96,152951.0,327.09,327.29,325.72,326.96,152951.0
2023-03-24 10:25:00,327.08,329.1,326.47,328.69,202065.0,327.08,329.1,326.47,328.69,202065.0
2023-03-24 10:30:00,328.8,329.88,328.56,328.77,180431.0,328.8,329.88,328.56,328.77,180431.0
2023-03-24 10:35:00,328.88,329.12,327.57,328.55,110654.0,328.88,329.12,327.57,328.55,110654.0
2023-03-24 10:40:00,328.54,329.83,327.57,329.46,210795.0,328.54,329.83,327.57,329.46,210795.0
2023-03-24 10:45:00,329.5,330.9,328.8,328.9,254028.0,329.5,330.9,328.8,328.9,254028.0
2023-03-24 10:50:00,328.9,329.4,328.3,328.54,144688.0,328.9,329.4,328.3,328.54,144688.0
2023-03-24 10:55:00,328.43,329.65,328.15,329.43,82326.0,328.43,329.65,328.15,329.43,82326.0
2023-03-24 11:00:00,329.52,329.52,327.08,327.73,147194.0,329.52,329.52,327.08,327.73,147194.0
2023-03-24 11:05:00,327.92,328.1,326.33,326.73,111258.0,327.92,328.1,326.33,326.73,111258.0
2023-03-24 11:10:00,326.65,326.72,324.77,325.51,146882.0,326.65,326.72,324.77,325.51,146882.0
2023-03-24 11:15:00,325.51,326.85,325.41,325.42,105725.0,325.51,326.85,325.41,325.42,105725.0
2023-03-24 11:20:00,325.43,326.07,324.46,324.84,83478.0,325.43,326.07,324.46,324.84,83478.0
2023-03-24 11:25:00,324.8,325.48,324.8,325.06,68186.0,324.8,325.48,324.8,325.06,68186.0
2023-03-24 11:30:00,325.0,326.25,325.0,326.25,77646.0,325.0,326.25,325.0,326.25,77646.0
2023-03-24 11:35:00,326.14,326.42,324.72,324.87,100116.0,326.14,326.42,324.72,324.87,100116.0
2023-03-24 11:40:00,324.97,326.24,324.7,326.1,97373.0,324.97,326.24,324.7,326.1,97373.0
2023-03-24 11:45:00,326.06,328.36,325.95,327.18,129867.0,326.06,328.36,325.95,327.18,129867.0
2023-03-24 11:50:00,327.09,327.75,326.85,327.41,104034.0,327.09,327.75,326.85,327.41,104034.0
2023-03-24 11:55:00,327.32,328.22,327.1,327.72,84696.0,327.32,328.22,327.1,327.72,84696.0
2023-03-24 12:00:00,327.97,328.95,327.62,328.46,110443.0,327.97,328.95,327.62,328.46,110443.0
2023-03-24 12:05:00,328.5,328.6,327.45,327.48,71323.0,328.5,328.6,327.45,327.48,71323.0
2023-03-24 12:10:00,327.57,328.0,327.34,327.57,52520.0,327.57,328.0,327.34,327.57,52520.0
2023-03-24 12:15:00,327.5,327.67,326.28,326.92,77731.0,327.5,327.67,326.28,326.92,77731.0
2023-03-24 12:20:00,326.74,327.03,326.19,326.82,47736.0,326.74,327.03,326.19,326.82,47736.0
2023-03-24 12:25:00,326.91,327.02,325.81,326.57,60484.0,326.91,327.02,325.81,326.57,60484.0
2023-03-24 12:30:00,326.6,327.13,326.05,326.35,98863.0,326.6,327.13,326.05,326.35,98863.0
2023-03-24 12:35:00,326.38,327.18,326.01,327.18,54142.0,326.38,327.18,326.01,327.18,54142.0
2023-03-24 12:40:00,327.08,327.63,326.8,327.03,50081.0,327.08,327.63,326.8,327.03,50081.0
2023-03-24 12:45:00,327.01,327.93,327.0,327.35,54734.0,327.01,327.93,327.0,327.35,54734.0
2023-03-24 12:50:00,327.41,327.64,326.89,327.09,35771.0,327.41,327.64,326.89,327.09,35771.0
2023-03-24 12:55:00,327.19,327.6,326.5,326.59,37144.0,327.19,327.6,326.5,326.59,37144.0
2023-03-24 13:00:00,326.67,327.09,326.06,326.44,42811.0,326.67,327.09,326.06,326.44,42811.0
2023-03-24 13:05:00,326.55,326.77,325.54,325.79,37963.0,326.55,326.77,325.54,325.79,37963.0
2023-03-24 13:10:00,325.7,326.5,325.49,326.4,34225.0,325.7,326.5,325.49,326.4,34225.0
2023-03-24 13:15:00,326.38,326.54,325.46,325.47,32510.0,326.38,326.54,325.46,325.47,32510.0
2023-03-24 13:20:00,325.46,326.27,325.26,325.75,59663.0,325.46,326.27,325.26,325.75,59663.0
2023-03-24 13:25:00,325.8,327.28,325.67,326.27,40631.0,325.8,327.28,325.67,326.27,40631.0
2023-03-24 13:30:00,326.34,326.73,326.1,326.1,36671.0,326.34,326.73,326.1,326.1,36671.0
2023-03-24 13:35:00,326.1,326.74,326.0,326.33,32740.0,326.1,326.74,326.0,326.33,32740.0
2023-03-24 13:40:00,326.36,326.45,325.65,325.71,49178.0,326.36,326.45,325.65,325.71,49178.0
2023-03-24 13:45:00,325.77,326.1,325.34,325.54,47011.0,325.77,326.1,325.34,325.54,47011.0
2023-03-24 13:50:00,325.57,325.82,325.38,325.4,21294.0,325.57,325.82,325.38,325.4,21294.0
2023-03-24 13:55:00,325.4,326.28,325.4,325.89,32198.0,325.4,326.28,325.4,325.89,32198.0
2023-03-24 14:00:00,325.96,326.39,325.82,326.01,41526.0,325.96,326.39,325.82,326.01,41526.0
2023-03-24 14:05:00,326.11,326.2,325.37,325.98,43007.0,326.11,326.2,325.37,325.98,43007.0
2023-03-24 14:10:00,326.0,326.65,325.97,326.6,44513.0,326.0,326.65,325.97,326.6,44513.0
2023-03-24 14:15:00,326.56,326.9,326.24,326.54,52421.0,326.56,326.9,326.24,326.54,52421.0
2023-03-24 14:20:00,326.44,326.68,326.02,326.13,22850.0,326.44,326.68,326.02,326.13,22850.0
2023-03-24 14:25:00,326.1,326.77,325.94,326.77,24651.0,326.1,326.77,325.94,326.77,24651.0
2023-03-24 14:30:00,326.75,326.93,326.27,326.89,41343.0,326.75,326.93,326.27,326.89,41343.0
2023-03-24 14:35:00,326.79,327.64,326.6,327.54,58586.0,326.79,327.64,326.6,327.54,58586.0
2023-03-24 14:40:00,327.48,328.43,327.47,328.4,71226.0,327.48,328.43,327.47,328.4,71226.0
2023-03-24 14:45:00,328.4,329.47,328.39,328.77,128743.0,328.4,329.47,328.39,328.77,128743.0
2023-03-24 14:50:00,328.74,329.05,328.19,328.2,67988.0,328.74,329.05,328.19,328.2,67988.0
2023-03-24 14:55:00,328.18,328.76,327.73,328.16,67178.0,328.18,328.76,327.73,328.16,67178.0
2023-03-24 15:00:00,328.21,328.82,328.04,328.04,66852.0,328.21,328.82,328.04,328.04,66852.0
2023-03-24 15:05:00,328.04,328.79,327.94,328.55,43534.0,328.04,328.79,327.94,328.55,43534.0
2023-03-24 15:10:00,328.42,328.85,328.02,328.02,52939.0,328.42,328.85,328.02,328.02,52939.0
2023-03-24 15:15:00,328.0,328.76,327.96,328.61,56423.0,328.0,328.76,327.96,328.61,56423.0
2023-03-24 15:20:00,328.77,329.95,328.74,329.15,117416.0,328.77,329.95,328.74,329.15,117416.0
2023-03-24 15:25:00,329.16,330.14,329.12,329.81,94137.0,329.16,330.14,329.12,329.81,94137.0
2023-03-24 15:30:00,329.88,330.99,329.88,330.06,150352.0,329.88,330.99,329.88,330.06,150352.0
2023-03-24 15:35:00,330.0,330.3,329.35,329.66,110164.0,330.0,330.3,329.35,329.66,110164.0
2023-03-24 15:40:00,329.6,329.72,328.73,328.94,91321.0,329.6,329.72,328.73,328.94,91321.0
2023-03-24 15:45:00,328.98,329.23,328.42,328.94,87721.0,328.98,329.23,328.42,328.94,87721.0
2023-03-24 15:50:00,328.85,328.91,327.57,327.69,190167.0,328.85,328.91,327.57,327.69,190167.0
2023-03-24 15:55:00,327.69,328.42,327.2,328.36,274722.0,327.69,328.42,327.2,328.36,274722.0
2023-03-27 09:30:00,327.55,328.93,325.51,327.25,183916.0,327.55,328.93,325.51,327.25,183916.0
2023-03-27 09:35:00,327.59,328.89,326.17,328.16,96988.0,327.59,328.89,326.17,328.16,96988.0
2023-03-27 09:40:00,328.31,331.67,328.22,331.28,190670.0,328.31,331.67,328.22,331.28,190670.0
2023-03-27 09:45:00,331.1,332.93,330.89,332.44,184803.0,331.1,332.93,330.89,332.44,184803.0
2023-03-27 09:50:00,332.55,334.99,332.43,334.11,201373.0,332.55,334.99,332.43,334.11,201373.0
2023-03-27 09:55:00,334.19,334.8,332.76,333.8,201457.0,334.19,334.8,332.76,333.8,201457.0
2023-03-27 10:00:00,333.89,335.19,333.5,334.71,140319.0,333.89,335.19,333.5,334.71,140319.0
2023-03-27 10:05:00,334.72,335.66,334.0,334.48,146913.0,334.72,335.66,334.0,334.48,146913.0
2023-03-27 10:10:00,334.47,334.82,333.32,333.7,97898.0,334.47,334.82,333.32,333.7,97898.0
2023-03-27 10:15:00,333.69,334.6,333.43,334.5,76975.0,333.69,334.6,333.43,334.5,76975.0
2023-03-27 10:20:00,334.45,335.34,334.17,334.9,101711.0,334.45,335.34,334.17,334.9,101711.0
2023-03-27 10:25:00,334.77,336.31,334.39,335.51,209366.0,334.77,336.31,334.39,335.51,209366.0
2023-03-27 10:30:00,335.55,336.05,334.6,335.87,142675.0,335.55,336.05,334.6,335.87,142675.0
2023-03-27 10:35:00,335.84,336.44,334.84,335.88,186015.0,335.84,336.44,334.84,335.88,186015.0
2023-03-27 10:40:00,335.96,336.04,333.31,333.5,159415.0,335.96,336.04,333.31,333.5,159415.0
2023-03-27 10:45:00,333.44,334.63,332.93,333.74,150094.0,333.44,334.63,332.93,333.74,150094.0
2023-03-27 10:50:00,333.84,335.08,333.67,334.76,84505.0,333.84,335.08,333.67,334.76,84505.0
2023-03-27 10:55:00,334.76,335.2,333.38,333.43,96382.0,334.76,335.2,333.38,333.43,96382.0
2023-03-27 11:00:00,333.43,333.84,332.77,333.41,110728.0,333.43,333.84,332.77,333.41,110728.0
2023-03-27 11:05:00,333.42,333.45,332.37,332.46,106957.0,333.42,333.45,332.37,332.46,106957.0
2023-03-27 11:10:00,332.46,332.66,331.67,331.81,103469.0,332.46,332.66,331.67,331.81,103469.0
2023-03-27 11:15:00,331.87,332.07,331.21,331.32,77308.0,331.87,332.07,331.21,331.32,77308.0
2023-03-27 11:20:00,331.35,332.08,330.9,331.09,57165.0,331.35,332.08,330.9,331.09,57165.0
2023-03-27 11:25:00,331.16,331.72,330.94,331.49,57402.0,331.16,331.72,330.94,331.49,57402.0
2023-03-27 11:30:00,331.48,331.95,331.3,331.67,60519.0,331.48,331.95,331.3,331.67,60519.0
2023-03-27 11:35:00,331.57,331.84,330.92,331.14,56648.0,331.57,331.84,330.92,331.14,56648.0
2023-03-27 11:40:00,331.16,331.25,329.55,329.9,108545.0,331.16,331.25,329.55,329.9,108545.0
2023-03-27 11:45:00,329.89,330.18,329.61,329.79,55769.0,329.89,330.18,329.61,329.79,55769.0
2023-03-27 11:50:00,329.71,330.23,328.8,329.0,55425.0,329.71,330.23,328.8,329.0,55425.0
2023-03-27 11:55:00,328.9,328.93,327.74,328.25,104319.0,328.9,328.93,327.74,328.25,104319.0
2023-03-27 12:00:00,328.49,328.72,327.73,328.35,48200.0,328.49,328.72,327.73,328.35,48200.0
2023-03-27 12:05:00,328.37,328.58,327.88,328.5,61389.0,328.37,328.58,327.88,328.5,61389.0
2023-03-27 12:10:00,328.5,328.83,328.22,328.64,42403.0,328.5,328.83,328.22,328.64,42403.0
2023-03-27 12:15:00,328.86,329.58,328.5,328.61,73895.0,328.86,329.58,328.5,328.61,73895.0
2023-03-27 12:20:00,328.52,328.97,328.4,328.66,35411.0,328.52,328.97,328.4,328.66,35411.0
2023-03-27 12:25:00,328.78,328.95,328.22,328.26,32133.0,328.78,328.95,328.22,328.26,32133.0
2023-03-27 12:30:00,328.41,328.41,327.4,327.6,46829.0,328.41,328.41,327.4,327.6,46829.0
2023-03-27 12:35:00,327.52,327.66,326.7,326.84,79241.0,327.52,327.66,326.7,326.84,79241.0
2023-03-27 12:40:00,326.85,327.17,326.3,327.03,46569.0,326.85,327.17,326.3,327.03,46569.0
2023-03-27 12:45:00,327.16,327.4,326.2,326.71,41817.0,327.16,327.4,326.2,326.71,41817.0
2023-03-27 12:50:00,326.55,326.67,326.12,326.32,28774.0,326.55,326.67,326.12,326.32,28774.0
2023-03-27 12:55:00,326.41,326.48,325.76,326.03,43664.0,326.41,326.48,325.76,326.03,43664.0
2023-03-27 13:00:00,326.12,326.9,325.54,326.61,69865.0,326.12,326.9,325.54,326.61,69865.0
2023-03-27 13:05:00,326.66,326.71,325.5,325.67,52651.0,326.66,326.71,325.5,325.67,52651.0
2023-03-27 13:10:00,325.7,325.7,324.55,324.66,86482.0,325.7,325.7,324.55,324.66,86482.0
2023-03-27 13:15:00,324.65,325.11,324.41,324.99,41420.0,324.65,325.11,324.41,324.99,41420.0
2023-03-27 13:20:00,324.99,326.04,324.94,325.96,56106.0,324.99,326.04,324.94,325.96,56106.0
2023-03-27 13:25:00,325.94,326.2,325.58,325.67,51199.0,325.94,326.2,325.58,325.67,51199.0
2023-03-27 13:30:00,325.77,326.04,325.59,325.85,30304.0,325.77,326.04,325.59,325.85,30304.0
2023-03-27 13:35:00,325.84,326.0,325.67,325.76,38939.0,325.84,326.0,325.67,325.76,38939.0
2023-03-27 13:40:00,325.78,327.03,325.75,326.92,87711.0,325.78,327.03,325.75,326.92,87711.0
2023-03-27 13:45:00,326.92,327.88,326.72,327.71,74399.0,326.92,327.88,326.72,327.71,74399.0
2023-03-27 13:50:00,327.77,327.78,326.56,326.68,31559.0,327.77,327.78,326.56,326.68,31559.0
2023-03-27 13:55:00,326.68,326.87,326.32,326.65,29809.0,326.68,326.87,326.32,326.65,29809.0
2023-03-27 14:00:00,326.69,327.0,326.45,326.79,26714.0,326.69,327.0,326.45,326.79,26714.0
2023-03-27 14:05:00,326.74,327.75,326.66,327.68,33345.0,326.74,327.75,326.66,327.68,33345.0
2023-03-27 14:10:00,327.69,328.15,327.53,327.74,62944.0,327.69,328.15,327.53,327.74,62944.0
2023-03-27 14:15:00,327.72,327.8,327.38,327.75,17435.0,327.72,327.8,327.38,327.75,17435.0
2023-03-27 14:20:00,327.75,328.24,327.63,328.14,31834.0,327.75,328.24,327.63,328.14,31834.0
2023-03-27 14:25:00,328.08,328.75,328.01,328.41,49562.0,328.08,328.75,328.01,328.41,49562.0
2023-03-27 14:30:00,328.44,328.97,328.44,328.75,51929.0,328.44,328.97,328.44,328.75,51929.0
2023-03-27 14:35:00,328.75,329.28,328.54,328.71,33196.0,328.75,329.28,328.54,328.71,33196.0
2023-03-27 14:40:00,328.63,329.28,328.58,328.86,39345.0,328.63,329.28,328.58,328.86,39345.0
2023-03-27 14:45:00,328.94,329.06,328.45,328.81,32990.0,328.94,329.06,328.45,328.81,32990.0
2023-03-27 14:50:00,328.81,329.19,328.46,328.61,47723.0,328.81,329.19,328.46,328.61,47723.0
2023-03-27 14:55:00,328.61,328.68,328.3,328.51,38696.0,328.61,328.68,328.3,328.51,38696.0
2023-03-27 15:00:00,328.54,328.57,328.03,328.15,25598.0,328.54,328.57,328.03,328.15,25598.0
2023-03-27 15:05:00,328.04,328.08,327.41,327.57,42913.0,328.04,328.08,327.41,327.57,42913.0
2023-03-27 15:10:00,327.53,327.79,327.41,327.5,25750.0,327.53,327.79,327.41,327.5,25750.0
2023-03-27 15:15:00,327.51,328.1,327.42,327.69,24944.0,327.51,328.1,327.42,327.69,24944.0
2023-03-27 15:20:00,327.73,327.77,327.21,327.71,26748.0,327.73,327.77,327.21,327.71,26748.0
2023-03-27 15:25:00,327.71,328.61,327.42,328.22,55030.0,327.71,328.61,327.42,328.22,55030.0
2023-03-27 15:30:00,328.42,328.65,328.12,328.5,42831.0,328.42,328.65,328.12,328.5,42831.0
2023-03-27 15:35:00,328.57,328.57,327.7,328.0,49573.0,328.57,328.57,327.7,328.0,49573.0
2023-03-27 15:40:00,328.01,328.32,327.81,328.06,41521.0,328.01,328.32,327.81,328.06,41521.0
2023-03-27 15:45:00,328.04,328.56,327.97,328.25,45031.0,328.04,328.56,327.97,328.25,45031.0
2023-03-27 15:50:00,328.16,328.59,327.94,328.06,72113.0,328.16,328.59,327.94,328.06,72113.0
2023-03-27 15:55:00,328.1,328.45,327.25,327.66,176244.0,328.1,328.45,327.25,327.66,176244.0
2023-03-28 09:30:00,326.06,327.32,324.09,326.39,110063.0,326.06,327.32,324.09,326.39,110063.0
2023-03-28 09:35:00,326.47,326.47,324.12,324.57,51705.0,326.47,326.47,324.12,324.57,51705.0
2023-03-28 09:40:00,324.55,325.32,323.4,324.6,84420.0,324.55,325.32,323.4,324.6,84420.0
2023-03-28 09:45:00,324.51,326.44,324.45,326.18,65411.0,324.51,326.44,324.45,326.18,65411.0
2023-03-28 09:50:00,326.09,328.46,325.97,327.82,88032.0,326.09,328.46,325.97,327.82,88032.0
2023-03-28 09:55:00,327.86,328.48,327.22,328.45,123684.0,327.86,328.48,327.22,328.45,123684.0
2023-03-28 10:00:00,328.24,332.58,327.99,330.61,347887.0,328.24,332.58,327.99,330.61,347887.0
2023-03-28 10:05:00,330.5,332.36,330.5,331.03,110819.0,330.5,332.36,330.5,331.03,110819.0
2023-03-28 10:10:00,331.0,333.32,330.6,332.61,192652.0,331.0,333.32,330.6,332.61,192652.0
2023-03-28 10:15:00,332.61,333.14,332.06,332.71,117318.0,332.61,333.14,332.06,332.71,117318.0
2023-03-28 10:20:00,332.78,332.87,331.75,332.08,106881.0,332.78,332.87,331.75,332.08,106881.0
2023-03-28 10:25:00,332.15,332.41,330.76,330.99,86832.0,332.15,332.41,330.76,330.99,86832.0
2023-03-28 10:30:00,330.85,330.97,328.65,328.98,149996.0,330.85,330.97,328.65,328.98,149996.0
2023-03-28 10:35:00,328.95,329.22,328.48,329.03,99912.0,328.95,329.22,328.48,329.03,99912.0
2023-03-28 10:40:00,329.1,329.1,328.17,328.46,61420.0,329.1,329.1,328.17,328.46,61420.0
2023-03-28 10:45:00,328.54,329.0,328.17,328.48,98737.0,328.54,329.0,328.17,328.48,98737.0
2023-03-28 10:50:00,328.57,328.72,327.43,327.6,51699.0,328.57,328.72,327.43,327.6,51699.0
2023-03-28 10:55:00,327.5,328.48,327.29,327.86,44340.0,327.5,328.48,327.29,327.86,44340.0
2023-03-28 11:00:00,327.96,328.89,327.72,328.34,86946.0,327.96,328.89,327.72,328.34,86946.0
2023-03-28 11:05:00,328.32,328.98,328.0,328.47,30416.0,328.32,328.98,328.0,328.47,30416.0
2023-03-28 11:10:00,328.42,328.88,328.02,328.33,40002.0,328.42,328.88,328.02,328.33,40002.0
2023-03-28 11:15:00,328.57,328.8,328.08,328.25,47731.0,328.57,328.8,328.08,328.25,47731.0
2023-03-28 11:20:00,328.38,329.18,328.27,328.75,43988.0,328.38,329.18,328.27,328.75,43988.0
2023-03-28 11:25:00,328.53,328.94,327.72,328.62,25607.0,328.53,328.94,327.72,328.62,25607.0
2023-03-28 11:30:00,328.74,329.04,328.2,328.4,24916.0,328.74,329.04,328.2,328.4,24916.0
2023-03-28 11:35:00,328.31,328.5,327.95,328.1,18207.0,328.31,328.5,327.95,328.1,18207.0
2023-03-28 11:40:00,328.11,328.15,327.35,327.8,35815.0,328.11,328.15,327.35,327.8,35815.0
2023-03-28 11:45:00,327.7,327.84,327.11,327.21,25386.0,327.7,327.84,327.11,327.21,25386.0
2023-03-28 11:50:00,327.23,327.34,326.76,327.03,24025.0,327.23,327.34,326.76,327.03,24025.0
2023-03-28 11:55:00,327.01,327.09,326.68,326.79,20255.0,327.01,327.09,326.68,326.79,20255.0
2023-03-28 12:00:00,326.82,327.18,326.34,326.43,48645.0,326.82,327.18,326.34,326.43,48645.0
2023-03-28 12:05:00,326.51,326.78,325.75,325.75,33998.0,326.51,326.78,325.75,325.75,33998.0
2023-03-28 12:10:00,325.83,326.02,325.37,325.88,27026.0,325.83,326.02,325.37,325.88,27026.0
2023-03-28 12:15:00,325.9,325.9,325.25,325.26,14936.0,325.9,325.9,325.25,325.26,14936.0
2023-03-28 12:20:00,325.37,325.5,324.93,325.11,27383.0,325.37,325.5,324.93,325.11,27383.0
2023-03-28 12:25:00,325.13,325.5,324.98,325.21,24573.0,325.13,325.5,324.98,325.21,24573.0
2023-03-28 12:30:00,325.14,325.49,324.56,324.78,52268.0,325.14,325.49,324.56,324.78,52268.0
2023-03-28 12:35:00,324.69,325.14,324.54,324.83,36830.0,324.69,325.14,324.54,324.83,36830.0
2023-03-28 12:40:00,324.95,325.22,324.6,324.9,37688.0,324.95,325.22,324.6,324.9,37688.0
2023-03-28 12:45:00,324.96,325.5,324.88,325.42,24301.0,324.96,325.5,324.88,325.42,24301.0
2023-03-28 12:50:00,325.33,325.5,324.78,325.15,20645.0,325.33,325.5,324.78,325.15,20645.0
2023-03-28 12:55:00,325.1,325.2,324.83,325.04,13174.0,325.1,325.2,324.83,325.04,13174.0
2023-03-28 13:00:00,325.1,325.37,324.87,325.15,38693.0,325.1,325.37,324.87,325.15,38693.0
2023-03-28 13:05:00,325.05,325.05,324.17,324.29,26800.0,325.05,325.05,324.17,324.29,26800.0
2023-03-28 13:10:00,324.27,324.69,323.83,323.95,28241.0,324.27,324.69,323.83,323.95,28241.0
2023-03-28 13:15:00,323.88,324.68,323.56,324.68,40642.0,323.88,324.68,323.56,324.68,40642.0
2023-03-28 13:20:00,324.5,324.84,324.41,324.56,44696.0,324.5,324.84,324.41,324.56,44696.0
2023-03-28 13:25:00,324.53,324.63,324.01,324.19,17509.0,324.53,324.63,324.01,324.19,17509.0
2023-03-28 13:30:00,324.19,324.62,323.49,323.71,45454.0,324.19,324.62,323.49,323.71,45454.0
2023-03-28 13:35:00,323.65,323.7,322.3,322.3,72264.0,323.65,323.7,322.3,322.3,72264.0
2023-03-28 13:40:00,322.29,322.74,322.15,322.46,33670.0,322.29,322.74,322.15,322.46,33670.0
2023-03-28 13:45:00,322.44,322.61,321.94,322.46,53860.0,322.44,322.61,321.94,322.46,53860.0
2023-03-28 13:50:00,322.41,322.47,321.69,322.0,28264.0,322.41,322.47,321.69,322.0,28264.0
2023-03-28 13:55:00,321.99,322.17,321.61,321.82,31191.0,321.99,322.17,321.61,321.82,31191.0
2023-03-28 14:00:00,321.83,322.59,321.83,322.43,77382.0,321.83,322.59,321.83,322.43,77382.0
2023-03-28 14:05:00,322.43,322.8,322.0,322.23,43025.0,322.43,322.8,322.0,322.23,43025.0
2023-03-28 14:10:00,322.19,322.38,322.0,322.35,15539.0,322.19,322.38,322.0,322.35,15539.0
2023-03-28 14:15:00,322.32,323.47,322.32,323.17,38102.0,322.32,323.47,322.32,323.17,38102.0
2023-03-28 14:20:00,323.19,323.87,323.03,323.12,38213.0,323.19,323.87,323.03,323.12,38213.0
2023-03-28 14:25:00,323.18,323.65,323.03,323.28,22202.0,323.18,323.65,323.03,323.28,22202.0
2023-03-28 14:30:00,323.36,323.62,322.9,322.91,33882.0,323.36,323.62,322.9,322.91,33882.0
2023-03-28 14:35:00,322.9,323.65,322.9,323.15,25280.0,322.9,323.65,322.9,323.15,25280.0
2023-03-28 14:40:00,323.12,323.45,323.01,323.41,22619.0,323.12,323.45,323.01,323.41,22619.0
2023-03-28 14:45:00,323.4,324.23,323.35,323.79,49558.0,323.4,324.23,323.35,323.79,49558.0
2023-03-28 14:50:00,323.81,324.09,323.55,324.02,44222.0,323.81,324.09,323.55,324.02,44222.0
2023-03-28 14:55:00,324.02,324.1,323.13,323.35,26454.0,324.02,324.1,323.13,323.35,26454.0
2023-03-28 15:00:00,323.45,323.99,323.11,323.16,20869.0,323.45,323.99,323.11,323.16,20869.0
2023-03-28 15:05:00,323.05,323.74,323.05,323.59,36287.0,323.05,323.74,323.05,323.59,36287.0
2023-03-28 15:10:00,323.61,323.87,322.78,322.78,25208.0,323.61,323.87,322.78,322.78,25208.0
2023-03-28 15:15:00,322.79,322.98,322.51,322.77,40654.0,322.79,322.98,322.51,322.77,40654.0
2023-03-28 15:20:00,322.67,323.08,322.37,322.4,17813.0,322.67,323.08,322.37,322.4,17813.0
2023-03-28 15:25:00,322.43,322.45,321.8,321.89,40374.0,322.43,322.45,321.8,321.89,40374.0
2023-03-28 15:30:00,321.88,321.96,321.28,321.67,84666.0,321.88,321.96,321.28,321.67,84666.0
2023-03-28 15:35:00,321.69,322.45,321.68,321.95,38529.0,321.69,322.45,321.68,321.95,38529.0
2023-03-28 15:40:00,321.87,322.65,321.85,322.42,43486.0,321.87,322.65,321.85,322.42,43486.0
2023-03-28 15:45:00,322.38,322.48,322.02,322.16,54536.0,322.38,322.48,322.02,322.16,54536.0
2023-03-28 15:50:00,322.24,323.0,322.01,322.85,72318.0,322.24,323.0,322.01,322.85,72318.0
2023-03-28 15:55:00,322.93,323.69,322.91,323.48,145359.0,322.93,323.69,322.91,323.48,145359.0
2023-03-29 09:30:00,325.88,329.12,325.73,327.57,153367.0,325.88,329.12,325.73,327.57,153367.0
2023-03-29 09:35:00,327.68,329.81,327.36,328.56,109470.0,327.68,329.81,327.36,328.56,109470.0
2023-03-29 09:40:00,328.66,329.89,328.36,329.18,84421.0,328.66,329.89,328.36,329.18,84421.0
2023-03-29 09:45:00,329.25,329.55,327.5,327.67,73991.0,329.25,329.55,327.5,327.67,73991.0
2023-03-29 09:50:00,327.59,328.86,327.21,327.69,48813.0,327.59,328.86,327.21,327.69,48813.0
2023-03-29 09:55:00,327.66,328.45,327.13,328.37,41585.0,327.66,328.45,327.13,328.37,41585.0
2023-03-29 10:00:00,328.48,328.48,327.5,327.95,36974.0,328.48,328.48,327.5,327.95,36974.0
2023-03-29 10:05:00,328.21,328.42,327.39,328.0,33225.0,328.21,328.42,327.39,328.0,33225.0
2023-03-29 10:10:00,328.12,328.74,327.65,328.55,43142.0,328.12,328.74,327.65,328.55,43142.0
2023-03-29 10:15:00,328.4,329.4,327.75,328.94,45321.0,328.4,329.4,327.75,328.94,45321.0
2023-03-29 10:20:00,329.0,329.32,327.63,327.99,34472.0,329.0,329.32,327.63,327.99,34472.0
2023-03-29 10:25:00,327.89,328.61,327.5,328.14,23273.0,327.89,328.61,327.5,328.14,23273.0
2023-03-29 10:30:00,328.16,328.44,327.02,327.2,28501.0,328.16,328.44,327.02,327.2,28501.0
2023-03-29 10:35:00,327.25,327.32,326.5,326.65,48763.0,327.25,327.32,326.5,326.65,48763.0
2023-03-29 10:40:00,326.75,326.94,325.84,326.82,32897.0,326.75,326.94,325.84,326.82,32897.0
2023-03-29 10:45:00,326.82,326.98,326.16,326.87,32697.0,326.82,326.98,326.16,326.87,32697.0
2023-03-29 10:50:00,326.94,327.29,326.7,327.04,35885.0,326.94,327.29,326.7,327.04,35885.0
2023-03-29 10:55:00,327.03,327.68,326.8,327.18,33523.0,327.03,327.68,326.8,327.18,33523.0
2023-03-29 11:00:00,327.18,327.97,327.17,327.86,29794.0,327.18,327.97,327.17,327.86,29794.0
2023-03-29 11:05:00,327.97,328.23,327.67,328.21,29460.0,327.97,328.23,327.67,328.21,29460.0
2023-03-29 11:10:00,328.08,328.2,327.46,327.61,30239.0,328.08,328.2,327.46,327.61,30239.0
2023-03-29 11:15:00,327.61,327.93,327.13,327.2,30869.0,327.61,327.93,327.13,327.2,30869.0
2023-03-29 11:20:00,327.28,328.27,327.2,328.08,35428.0,327.28,328.27,327.2,328.08,35428.0
2023-03-29 11:25:00,328.05,328.67,327.9,328.38,31052.0,328.05,328.67,327.9,328.38,31052.0
2023-03-29 11:30:00,328.4,328.77,328.26,328.44,32507.0,328.4,328.77,328.26,328.44,32507.0
2023-03-29 11:35:00,328.44,328.64,328.0,328.4,32200.0,328.44,328.64,328.0,328.4,32200.0
2023-03-29 11:40:00,328.4,328.59,328.01,328.15,30752.0,328.4,328.59,328.01,328.15,30752.0
2023-03-29 11:45:00,328.19,328.9,328.18,328.78,33477.0,328.19,328.9,328.18,328.78,33477.0
2023-03-29 11:50:00,328.78,329.08,328.39,328.99,24705.0,328.78,329.08,328.39,328.99,24705.0
2023-03-29 11:55:00,328.99,329.06,328.45,328.68,27870.0,328.99,329.06,328.45,328.68,27870.0
2023-03-29 12:00:00,328.61,328.98,328.36,328.85,31137.0,328.61,328.98,328.36,328.85,31137.0
2023-03-29 12:05:00,328.85,328.91,328.21,328.34,21158.0,328.85,328.91,328.21,328.34,21158.0
2023-03-29 12:10:00,328.4,329.21,328.14,329.2,26383.0,328.4,329.21,328.14,329.2,26383.0
2023-03-29 12:15:00,329.2,329.38,329.06,329.17,29895.0,329.2,329.38,329.06,329.17,29895.0
2023-03-29 12:20:00,329.23,331.19,329.23,330.28,149081.0,329.23,331.19,329.23,330.28,149081.0
2023-03-29 12:25:00,330.2,330.47,329.85,329.92,31877.0,330.2,330.47,329.85,329.92,31877.0
2023-03-29 12:30:00,329.89,330.4,329.89,330.02,33822.0,329.89,330.4,329.89,330.02,33822.0
2023-03-29 12:35:00,330.06,330.25,329.98,330.07,20972.0,330.06,330.25,329.98,330.07,20972.0
2023-03-29 12:40:00,330.07,330.08,329.19,329.37,28564.0,330.07,330.08,329.19,329.37,28564.0
2023-03-29 12:45:00,329.27,329.5,328.73,329.02,44704.0,329.27,329.5,328.73,329.02,44704.0
2023-03-29 12:50:00,328.95,329.12,328.68,328.92,21602.0,328.95,329.12,328.68,328.92,21602.0
2023-03-29 12:55:00,328.92,328.96,328.25,328.48,25776.0,328.92,328.96,328.25,328.48,25776.0
2023-03-29 13:00:00,328.5,328.92,328.26,328.73,26440.0,328.5,328.92,328.26,328.73,26440.0
2023-03-29 13:05:00,328.7,329.27,328.54,329.18,35495.0,328.7,329.27,328.54,329.18,35495.0
2023-03-29 13:10:00,329.21,329.4,328.7,329.2,25822.0,329.21,329.4,328.7,329.2,25822.0
2023-03-29 13:15:00,329.2,329.41,329.0,329.15,23867.0,329.2,329.41,329.0,329.15,23867.0
2023-03-29 13:20:00,329.15,329.22,328.8,329.12,28869.0,329.15,329.22,328.8,329.12,28869.0
2023-03-29 13:25:00,329.1,329.45,329.02,329.35,23700.0,329.1,329.45,329.02,329.35,23700.0
2023-03-29 13:30:00,329.35,329.6,328.89,328.9,27239.0,329.35,329.6,328.89,328.9,27239.0
2023-03-29 13:35:00,328.98,329.08,328.45,328.69,43120.0,328.98,329.08,328.45,328.69,43120.0
2023-03-29 13:40:00,328.78,329.51,328.71,329.46,21617.0,328.78,329.51,328.71,329.46,21617.0
2023-03-29 13:45:00,329.47,329.95,329.38,329.85,31401.0,329.47,329.95,329.38,329.85,31401.0
2023-03-29 13:50:00,329.85,330.01,329.37,329.4,31892.0,329.85,330.01,329.37,329.4,31892.0
2023-03-29 13:55:00,329.4,329.42,328.95,329.22,47369.0,329.4,329.42,328.95,329.22,47369.0
2023-03-29 14:00:00,329.22,329.24,328.75,328.99,22833.0,329.22,329.24,328.75,328.99,22833.0
2023-03-29 14:05:00,329.0,329.98,328.86,329.78,31476.0,329.0,329.98,328.86,329.78,31476.0
2023-03-29 14:10:00,329.71,330.08,329.57,329.84,39923.0,329.71,330.08,329.57,329.84,39923.0
2023-03-29 14:15:00,329.75,329.75,329.31,329.69,34533.0,329.75,329.75,329.31,329.69,34533.0
2023-03-29 14:20:00,329.72,329.72,329.17,329.46,38531.0,329.72,329.72,329.17,329.46,38531.0
2023-03-29 14:25:00,329.47,329.74,329.34,329.67,26315.0,329.47,329.74,329.34,329.67,26315.0
2023-03-29 14:30:00,329.63,330.1,329.63,330.01,37209.0,329.63,330.1,329.63,330.01,37209.0
2023-03-29 14:35:00,330.0,330.24,329.85,330.16,30037.0,330.0,330.24,329.85,330.16,30037.0
2023-03-29 14:40:00,330.18,330.61,329.92,330.61,45218.0,330.18,330.61,329.92,330.61,45218.0
2023-03-29 14:45:00,330.57,331.41,330.45,331.24,57837.0,330.57,331.41,330.45,331.24,57837.0
2023-03-29 14:50:00,331.24,331.71,330.72,331.66,65199.0,331.24,331.71,330.72,331.66,65199.0
2023-03-29 14:55:00,331.66,331.73,331.4,331.57,41389.0,331.66,331.73,331.4,331.57,41389.0
2023-03-29 15:00:00,331.55,331.89,331.19,331.43,57342.0,331.55,331.89,331.19,331.43,57342.0
2023-03-29 15:05:00,331.43,332.32,331.37,332.11,48827.0,331.43,332.32,331.37,332.11,48827.0
2023-03-29 15:10:00,332.11,332.25,331.51,331.61,65142.0,332.11,332.25,331.51,331.61,65142.0
2023-03-29 15:15:00,331.54,332.09,331.08,331.24,61070.0,331.54,332.09,331.08,331.24,61070.0
2023-03-29 15:20:00,331.24,331.56,330.79,330.94,56649.0,331.24,331.56,330.79,330.94,56649.0
2023-03-29 15:25:00,330.94,331.45,330.72,331.45,37713.0,330.94,331.45,330.72,331.45,37713.0
2023-03-29 15:30:00,331.43,331.43,330.83,331.35,42121.0,331.43,331.43,330.83,331.35,42121.0
2023-03-29 15:35:00,331.3,331.62,331.13,331.32,44280.0,331.3,331.62,331.13,331.32,44280.0
2023-03-29 15:40:00,331.32,331.7,330.89,331.63,65645.0,331.32,331.7,330.89,331.63,65645.0
2023-03-29 15:45:00,331.37,332.0,331.15,331.97,52295.0,331.37,332.0,331.15,331.97,52295.0
2023-03-29 15:50:00,331.97,332.85,331.79,332.62,109787.0,331.97,332.85,331.79,332.62,109787.0
2023-03-29 15:55:00,332.67,332.68,331.3,332.12,278875.0,332.67,332.68,331.3,332.12,278875.0
2023-03-30 09:30:00,339.66,342.5,339.5,339.78,449172.0,339.66,342.5,339.5,339.78,449172.0
2023-03-30 09:35:00,339.95,341.56,339.1,339.23,173528.0,339.95,341.56,339.1,339.23,173528.0
2023-03-30 09:40:00,339.38,341.63,338.73,340.92,165178.0,339.38,341.63,338.73,340.92,165178.0
2023-03-30 09:45:00,340.81,342.79,340.5,341.87,206097.0,340.81,342.79,340.5,341.87,206097.0
2023-03-30 09:50:00,342.0,343.29,341.3,343.11,157582.0,342.0,343.29,341.3,343.11,157582.0
2023-03-30 09:55:00,343.02,343.23,342.01,342.43,89289.0,343.02,343.23,342.01,342.43,89289.0
2023-03-30 10:00:00,342.6,342.63,340.63,340.63,151512.0,342.6,342.63,340.63,340.63,151512.0
2023-03-30 10:05:00,340.47,340.47,339.12,339.35,98030.0,340.47,340.47,339.12,339.35,98030.0
2023-03-30 10:10:00,339.37,339.55,336.79,337.7,201038.0,339.37,339.55,336.79,337.7,201038.0
2023-03-30 10:15:00,337.44,337.79,336.39,337.61,125377.0,337.44,337.79,336.39,337.61,125377.0
2023-03-30 10:20:00,337.7,338.56,337.38,338.56,96156.0,337.7,338.56,337.38,338.56,96156.0
2023-03-30 10:25:00,338.5,339.7,338.47,338.94,132100.0,338.5,339.7,338.47,338.94,132100.0
2023-03-30 10:30:00,338.99,339.94,338.36,338.51,90900.0,338.99,339.94,338.36,338.51,90900.0
2023-03-30 10:35:00,338.55,338.85,337.84,338.63,38393.0,338.55,338.85,337.84,338.63,38393.0
2023-03-30 10:40:00,338.63,339.04,338.25,338.36,31673.0,338.63,339.04,338.25,338.36,31673.0
2023-03-30 10:45:00,338.34,338.89,338.17,338.49,21779.0,338.34,338.89,338.17,338.49,21779.0
2023-03-30 10:50:00,338.58,338.7,337.62,337.95,58256.0,338.58,338.7,337.62,337.95,58256.0
2023-03-30 10:55:00,337.9,338.03,337.1,337.63,58229.0,337.9,338.03,337.1,337.63,58229.0
2023-03-30 11:00:00,337.63,337.64,336.8,337.32,43565.0,337.63,337.64,336.8,337.32,43565.0
2023-03-30 11:05:00,337.23,337.49,337.05,337.39,21203.0,337.23,337.49,337.05,337.39,21203.0
2023-03-30 11:10:00,337.31,338.0,336.5,336.71,56301.0,337.31,338.0,336.5,336.71,56301.0
2023-03-30 11:15:00,336.66,336.66,335.76,336.49,74587.0,336.66,336.66,335.76,336.49,74587.0
2023-03-30 11:20:00,336.51,336.75,335.8,336.07,41356.0,336.51,336.75,335.8,336.07,41356.0
2023-03-30 11:25:00,336.0,336.2,335.3,336.1,53745.0,336.0,336.2,335.3,336.1,53745.0
2023-03-30 11:30:00,336.15,336.27,335.53,336.11,45152.0,336.15,336.27,335.53,336.11,45152.0
2023-03-30 11:35:00,336.11,336.47,335.66,335.99,43483.0,336.11,336.47,335.66,335.99,43483.0
2023-03-30 11:40:00,336.01,336.7,335.86,336.63,30039.0,336.01,336.7,335.86,336.63,30039.0
2023-03-30 11:45:00,336.62,336.9,336.24,336.32,36195.0,336.62,336.9,336.24,336.32,36195.0
2023-03-30 11:50:00,336.42,336.56,335.45,335.71,26953.0,336.42,336.56,335.45,335.71,26953.0
2023-03-30 11:55:00,335.79,336.68,335.67,336.65,43028.0,335.79,336.68,335.67,336.65,43028.0
2023-03-30 12:00:00,336.68,336.79,336.09,336.74,35016.0,336.68,336.79,336.09,336.74,35016.0
2023-03-30 12:05:00,336.69,337.19,336.26,337.02,42176.0,336.69,337.19,336.26,337.02,42176.0
2023-03-30 12:10:00,337.15,337.83,337.02,337.56,56088.0,337.15,337.83,337.02,337.56,56088.0
2023-03-30 12:15:00,337.56,337.83,337.2,337.4,45236.0,337.56,337.83,337.2,337.4,45236.0
2023-03-30 12:20:00,337.39,337.49,336.63,336.93,35745.0,337.39,337.49,336.63,336.93,35745.0
2023-03-30 12:25:00,336.79,337.75,336.73,337.43,28698.0,336.79,337.75,336.73,337.43,28698.0
2023-03-30 12:30:00,337.34,338.15,337.12,337.94,50212.0,337.34,338.15,337.12,337.94,50212.0
2023-03-30 12:35:00,337.91,337.94,337.15,337.55,28717.0,337.91,337.94,337.15,337.55,28717.0
2023-03-30 12:40:00,337.45,338.08,337.45,337.51,38893.0,337.45,338.08,337.45,337.51,38893.0
2023-03-30 12:45:00,337.54,337.97,337.15,337.74,23515.0,337.54,337.97,337.15,337.74,23515.0
2023-03-30 12:50:00,337.78,338.69,337.78,338.41,56340.0,337.78,338.69,337.78,338.41,56340.0
2023-03-30 12:55:00,338.36,338.79,338.11,338.41,47912.0,338.36,338.79,338.11,338.41,47912.0
2023-03-30 13:00:00,338.47,338.47,337.58,337.63,28595.0,338.47,338.47,337.58,337.63,28595.0
2023-03-30 13:05:00,337.68,338.59,337.59,338.44,40073.0,337.68,338.59,337.59,338.44,40073.0
2023-03-30 13:10:00,338.48,338.82,338.36,338.51,24748.0,338.48,338.82,338.36,338.51,24748.0
2023-03-30 13:15:00,338.47,338.86,338.44,338.8,18834.0,338.47,338.86,338.44,338.8,18834.0
2023-03-30 13:20:00,338.8,339.3,338.37,338.61,31677.0,338.8,339.3,338.37,338.61,31677.0
2023-03-30 13:25:00,338.56,339.04,338.5,338.83,20234.0,338.56,339.04,338.5,338.83,20234.0
2023-03-30 13:30:00,338.81,338.86,337.94,338.27,29482.0,338.81,338.86,337.94,338.27,29482.0
2023-03-30 13:35:00,338.22,338.32,337.21,337.25,34000.0,338.22,338.32,337.21,337.25,34000.0
2023-03-30 13:40:00,337.18,337.48,337.02,337.11,26916.0,337.18,337.48,337.02,337.11,26916.0
2023-03-30 13:45:00,337.11,337.47,336.82,337.29,38492.0,337.11,337.47,336.82,337.29,38492.0
2023-03-30 13:50:00,337.38,337.44,336.4,336.85,28202.0,337.38,337.44,336.4,336.85,28202.0
2023-03-30 13:55:00,336.75,337.3,336.75,337.02,20422.0,336.75,337.3,336.75,337.02,20422.0
2023-03-30 14:00:00,337.01,337.1,336.74,336.9,24275.0,337.01,337.1,336.74,336.9,24275.0
2023-03-30 14:05:00,337.04,337.17,336.52,336.69,41907.0,337.04,337.17,336.52,336.69,41907.0
2023-03-30 14:10:00,336.67,336.67,336.23,336.58,25334.0,336.67,336.67,336.23,336.58,25334.0
2023-03-30 14:15:00,336.55,336.86,336.41,336.73,21545.0,336.55,336.86,336.41,336.73,21545.0
2023-03-30 14:20:00,336.81,337.6,336.73,337.43,38794.0,336.81,337.6,336.73,337.43,38794.0
2023-03-30 14:25:00,337.47,337.86,337.46,337.75,27199.0,337.47,337.86,337.46,337.75,27199.0
2023-03-30 14:30:00,337.84,338.18,337.83,338.08,37895.0,337.84,338.18,337.83,338.08,37895.0
2023-03-30 14:35:00,338.11,338.54,337.68,338.0,31775.0,338.11,338.54,337.68,338.0,31775.0
2023-03-30 14:40:00,337.88,338.23,337.84,338.06,15445.0,337.88,338.23,337.84,338.06,15445.0
2023-03-30 14:45:00,338.13,338.42,337.95,338.24,20383.0,338.13,338.42,337.95,338.24,20383.0
2023-03-30 14:50:00,338.15,338.71,338.03,338.65,26263.0,338.15,338.71,338.03,338.65,26263.0
2023-03-30 14:55:00,338.61,338.98,338.56,338.94,23391.0,338.61,338.98,338.56,338.94,23391.0
2023-03-30 15:00:00,338.91,339.21,338.42,339.12,42150.0,338.91,339.21,338.42,339.12,42150.0
2023-03-30 15:05:00,339.1,339.4,338.82,339.22,41983.0,339.1,339.4,338.82,339.22,41983.0
2023-03-30 15:10:00,339.16,339.7,339.15,339.51,50646.0,339.16,339.7,339.15,339.51,50646.0
2023-03-30 15:15:00,339.5,339.55,339.04,339.34,55491.0,339.5,339.55,339.04,339.34,55491.0
2023-03-30 15:20:00,339.34,339.64,339.06,339.16,55372.0,339.34,339.64,339.06,339.16,55372.0
2023-03-30 15:25:00,339.16,339.36,338.75,338.85,40741.0,339.16,339.36,338.75,338.85,40741.0
2023-03-30 15:30:00,338.79,339.72,338.76,339.37,52114.0,338.79,339.72,338.76,339.37,52114.0
2023-03-30 15:35:00,339.35,339.59,338.91,339.49,45389.0,339.35,339.59,338.91,339.49,45389.0
2023-03-30 15:40:00,339.5,339.5,339.08,339.25,44653.0,339.5,339.5,339.08,339.25,44653.0
2023-03-30 15:45:00,339.3,339.82,339.2,339.58,53132.0,339.3,339.82,339.2,339.58,53132.0
2023-03-30 15:50:00,339.62,340.0,339.31,339.45,111813.0,339.62,340.0,339.31,339.45,111813.0
2023-03-30 15:55:00,339.36,339.4,338.38,338.43,185667.0,339.36,339.4,338.38,338.43,185667.0
2023-03-31 09:30:00,339.96,340.25,337.49,338.41,231678.0,339.96,340.25,337.49,338.41,231678.0
2023-03-31 09:35:00,338.28,339.86,337.2,339.4,127191.0,338.28,339.86,337.2,339.4,127191.0
2023-03-31 09:40:00,339.45,340.49,338.39,339.4,131050.0,339.45,340.49,338.39,339.4,131050.0
2023-03-31 09:45:00,339.23,340.15,338.22,339.86,70778.0,339.23,340.15,338.22,339.86,70778.0
2023-03-31 09:50:00,339.97,340.7,339.5,340.15,79264.0,339.97,340.7,339.5,340.15,79264.0
2023-03-31 09:55:00,340.34,341.06,339.7,340.92,91641.0,340.34,341.06,339.7,340.92,91641.0
2023-03-31 10:00:00,341.06,342.11,340.9,341.26,137896.0,341.06,342.11,340.9,341.26,137896.0
2023-03-31 10:05:00,341.32,341.37,340.15,340.43,105573.0,341.32,341.37,340.15,340.43,105573.0
2023-03-31 10:10:00,340.44,341.27,340.36,340.82,44210.0,340.44,341.27,340.36,340.82,44210.0
2023-03-31 10:15:00,340.79,341.09,340.31,340.54,53459.0,340.79,341.09,340.31,340.54,53459.0
2023-03-31 10:20:00,340.51,340.74,340.02,340.6,39494.0,340.51,340.74,340.02,340.6,39494.0
2023-03-31 10:25:00,340.6,341.0,340.16,340.17,51379.0,340.6,341.0,340.16,340.17,51379.0
2023-03-31 10:30:00,340.21,341.57,340.16,340.88,40323.0,340.21,341.57,340.16,340.88,40323.0
2023-03-31 10:35:00,341.05,341.4,340.6,340.79,25946.0,341.05,341.4,340.6,340.79,25946.0
2023-03-31 10:40:00,340.84,341.35,340.84,341.26,20025.0,340.84,341.35,340.84,341.26,20025.0
2023-03-31 10:45:00,341.25,341.44,340.76,340.76,27510.0,341.25,341.44,340.76,340.76,27510.0
2023-03-31 10:50:00,340.82,341.0,340.21,341.0,53253.0,340.82,341.0,340.21,341.0,53253.0
2023-03-31 10:55:00,340.99,341.21,340.41,340.77,14362.0,340.99,341.21,340.41,340.77,14362.0
2023-03-31 11:00:00,340.68,341.0,340.41,340.71,33573.0,340.68,341.0,340.41,340.71,33573.0
2023-03-31 11:05:00,340.66,341.26,340.62,340.83,20030.0,340.66,341.26,340.62,340.83,20030.0
2023-03-31 11:10:00,340.72,341.0,340.57,340.97,15556.0,340.72,341.0,340.57,340.97,15556.0
2023-03-31 11:15:00,340.99,341.34,340.89,341.1,21629.0,340.99,341.34,340.89,341.1,21629.0
2023-03-31 11:20:00,341.1,341.56,340.95,341.32,37358.0,341.1,341.56,340.95,341.32,37358.0
2023-03-31 11:25:00,341.28,341.45,340.68,340.75,28761.0,341.28,341.45,340.68,340.75,28761.0
2023-03-31 11:30:00,340.72,340.96,340.56,340.9,24423.0,340.72,340.96,340.56,340.9,24423.0
2023-03-31 11:35:00,340.94,341.1,340.62,340.78,17625.0,340.94,341.1,340.62,340.78,17625.0
2023-03-31 11:40:00,340.87,340.99,340.5,340.7,18949.0,340.87,340.99,340.5,340.7,18949.0
2023-03-31 11:45:00,340.7,340.96,340.25,340.37,27105.0,340.7,340.96,340.25,340.37,27105.0
2023-03-31 11:50:00,340.3,340.74,340.21,340.64,14540.0,340.3,340.74,340.21,340.64,14540.0
2023-03-31 11:55:00,340.64,341.16,340.61,341.04,24001.0,340.64,341.16,340.61,341.04,24001.0
2023-03-31 12:00:00,340.98,341.33,340.96,341.33,12457.0,340.98,341.33,340.96,341.33,12457.0
2023-03-31 12:05:00,341.31,341.52,340.9,341.01,31802.0,341.31,341.52,340.9,341.01,31802.0
2023-03-31 12:10:00,341.04,341.41,341.03,341.35,8434.0,341.04,341.41,341.03,341.35,8434.0
2023-03-31 12:15:00,341.35,341.96,341.2,341.94,35199.0,341.35,341.96,341.2,341.94,35199.0
2023-03-31 12:20:00,341.88,342.1,341.75,341.87,34981.0,341.88,342.1,341.75,341.87,34981.0
2023-03-31 12:25:00,341.86,342.28,341.78,342.28,23187.0,341.86,342.28,341.78,342.28,23187.0
2023-03-31 12:30:00,342.29,342.57,342.1,342.12,30593.0,342.29,342.57,342.1,342.12,30593.0
2023-03-31 12:35:00,342.25,342.5,342.1,342.25,30994.0,342.25,342.5,342.1,342.25,30994.0
2023-03-31 12:40:00,342.26,342.43,342.01,342.08,34624.0,342.26,342.43,342.01,342.08,34624.0
2023-03-31 12:45:00,342.16,342.23,341.88,342.21,19290.0,342.16,342.23,341.88,342.21,19290.0
2023-03-31 12:50:00,342.15,342.2,342.01,342.09,12479.0,342.15,342.2,342.01,342.09,12479.0
2023-03-31 12:55:00,342.1,342.69,342.07,342.6,37638.0,342.1,342.69,342.07,342.6,37638.0
2023-03-31 13:00:00,342.61,342.8,342.25,342.35,31125.0,342.61,342.8,342.25,342.35,31125.0
2023-03-31 13:05:00,342.27,342.93,342.14,342.93,32517.0,342.27,342.93,342.14,342.93,32517.0
2023-03-31 13:10:00,342.85,342.85,342.35,342.84,11267.0,342.85,342.85,342.35,342.84,11267.0
2023-03-31 13:15:00,342.79,343.03,342.55,342.91,24622.0,342.79,343.03,342.55,342.91,24622.0
2023-03-31 13:20:00,342.81,343.41,342.79,343.34,28247.0,342.81,343.41,342.79,343.34,28247.0
2023-03-31 13:25:00,343.38,343.7,343.23,343.25,42653.0,343.38,343.7,343.23,343.25,42653.0
2023-03-31 13:30:00,343.3,343.48,343.23,343.23,15980.0,343.3,343.48,343.23,343.23,15980.0
2023-03-31 13:35:00,343.3,343.3,342.56,342.83,19037.0,343.3,343.3,342.56,342.83,19037.0
2023-03-31 13:40:00,342.86,343.31,342.85,342.85,13671.0,342.86,343.31,342.85,342.85,13671.0
2023-03-31 13:45:00,342.91,343.05,342.82,342.91,9636.0,342.91,343.05,342.82,342.91,9636.0
2023-03-31 13:50:00,342.83,343.06,342.83,342.96,9158.0,342.83,343.06,342.83,342.96,9158.0
2023-03-31 13:55:00,342.92,343.2,342.85,343.18,22039.0,342.92,343.2,342.85,343.18,22039.0
2023-03-31 14:00:00,343.2,343.53,343.1,343.49,32283.0,343.2,343.53,343.1,343.49,32283.0
2023-03-31 14:05:00,343.39,344.13,343.38,344.1,49919.0,343.39,344.13,343.38,344.1,49919.0
2023-03-31 14:10:00,344.03,344.1,343.85,343.95,13942.0,344.03,344.1,343.85,343.95,13942.0
2023-03-31 14:15:00,343.95,344.05,343.57,343.57,17574.0,343.95,344.05,343.57,343.57,17574.0
2023-03-31 14:20:00,343.68,343.78,343.22,343.56,15455.0,343.68,343.78,343.22,343.56,15455.0
2023-03-31 14:25:00,343.52,343.56,343.15,343.51,13697.0,343.52,343.56,343.15,343.51,13697.0
2023-03-31 14:30:00,343.5,343.78,343.31,343.56,21083.0,343.5,343.78,343.31,343.56,21083.0
2023-03-31 14:35:00,343.56,343.89,343.5,343.79,22833.0,343.56,343.89,343.5,343.79,22833.0
2023-03-31 14:40:00,343.67,344.06,343.6,343.85,34576.0,343.67,344.06,343.6,343.85,34576.0
2023-03-31 14:45:00,343.85,343.88,343.5,343.63,21129.0,343.85,343.88,343.5,343.63,21129.0
2023-03-31 14:50:00,343.68,344.05,343.58,344.01,12942.0,343.68,344.05,343.58,344.01,12942.0
2023-03-31 14:55:00,344.04,344.2,343.83,343.92,37813.0,344.04,344.2,343.83,343.92,37813.0
2023-03-31 15:00:00,343.98,344.77,343.96,344.56,72273.0,343.98,344.77,343.96,344.56,72273.0
2023-03-31 15:05:00,344.54,344.81,344.39,344.68,46900.0,344.54,344.81,344.39,344.68,46900.0
2023-03-31 15:10:00,344.75,345.15,344.54,344.63,49847.0,344.75,345.15,344.54,344.63,49847.0
2023-03-31 15:15:00,344.68,345.22,344.68,344.93,41954.0,344.68,345.22,344.68,344.93,41954.0
2023-03-31 15:20:00,345.01,345.2,344.78,345.0,35517.0,345.01,345.2,344.78,345.0,35517.0
2023-03-31 15:25:00,345.01,345.52,344.92,345.42,32276.0,345.01,345.52,344.92,345.42,32276.0
2023-03-31 15:30:00,345.47,345.71,345.01,345.07,51635.0,345.47,345.71,345.01,345.07,51635.0
2023-03-31 15:35:00,345.16,345.18,344.47,344.6,49886.0,345.16,345.18,344.47,344.6,49886.0
2023-03-31 15:40:00,344.53,344.64,344.05,344.3,47680.0,344.53,344.64,344.05,344.3,47680.0
2023-03-31 15:45:00,344.25,344.85,344.15,344.45,67150.0,344.25,344.85,344.15,344.45,67150.0
2023-03-31 15:50:00,344.53,345.67,344.1,345.28,79727.0,344.53,345.67,344.1,345.28,79727.0
2023-03-31 15:55:00,345.19,345.84,345.16,345.63,177985.0,345.19,345.84,345.16,345.63,177985.0
2023-04-03 09:30:00,341.83,342.24,340.47,341.82,226924.0,341.83,342.24,340.47,341.82,226924.0
2023-04-03 09:35:00,341.84,343.42,341.5,342.62,86763.0,341.84,343.42,341.5,342.62,86763.0
2023-04-03 09:40:00,342.67,342.67,340.4,340.8,90298.0,342.67,342.67,340.4,340.8,90298.0
2023-04-03 09:45:00,340.75,343.38,340.53,343.38,54726.0,340.75,343.38,340.53,343.38,54726.0
2023-04-03 09:50:00,343.36,344.2,342.77,343.84,80542.0,343.36,344.2,342.77,343.84,80542.0
2023-04-03 09:55:00,343.8,343.94,341.73,343.35,39925.0,343.8,343.94,341.73,343.35,39925.0
2023-04-03 10:00:00,343.34,343.89,342.89,343.58,31552.0,343.34,343.89,342.89,343.58,31552.0
2023-04-03 10:05:00,343.61,344.47,342.44,344.09,54280.0,343.61,344.47,342.44,344.09,54280.0
2023-04-03 10:10:00,344.13,344.78,343.57,344.58,39633.0,344.13,344.78,343.57,344.58,39633.0
2023-04-03 10:15:00,344.63,345.33,344.4,345.24,37568.0,344.63,345.33,344.4,345.24,37568.0
2023-04-03 10:20:00,345.25,346.12,344.83,346.01,67416.0,345.25,346.12,344.83,346.01,67416.0
2023-04-03 10:25:00,346.16,346.4,345.44,345.44,37098.0,346.16,346.4,345.44,345.44,37098.0
2023-04-03 10:30:00,345.55,345.95,344.9,345.59,38644.0,345.55,345.95,344.9,345.59,38644.0
2023-04-03 10:35:00,345.6,345.7,344.08,344.55,40663.0,345.6,345.7,344.08,344.55,40663.0
2023-04-03 10:40:00,344.49,344.69,344.11,344.44,22035.0,344.49,344.69,344.11,344.44,22035.0
2023-04-03 10:45:00,344.45,345.02,343.6,343.65,26716.0,344.45,345.02,343.6,343.65,26716.0
2023-04-03 10:50:00,343.77,343.77,342.62,342.9,47316.0,343.77,343.77,342.62,342.9,47316.0
2023-04-03 10:55:00,342.91,343.48,342.81,343.13,34050.0,342.91,343.48,342.81,343.13,34050.0
2023-04-03 11:00:00,343.31,344.25,343.01,344.14,32742.0,343.31,344.25,343.01,344.14,32742.0
2023-04-03 11:05:00,344.17,344.54,343.56,343.64,42928.0,344.17,344.54,343.56,343.64,42928.0
2023-04-03 11:10:00,343.72,343.74,342.89,343.59,23993.0,343.72,343.74,342.89,343.59,23993.0
2023-04-03 11:15:00,343.59,344.95,343.5,344.8,19356.0,343.59,344.95,343.5,344.8,19356.0
2023-04-03 11:20:00,344.95,345.24,344.58,345.09,18269.0,344.95,345.24,344.58,345.09,18269.0
2023-04-03 11:25:00,345.08,345.89,344.81,345.83,35181.0,345.08,345.89,344.81,345.83,35181.0
2023-04-03 11:30:00,345.87,346.3,345.52,346.0,39656.0,345.87,346.3,345.52,346.0,39656.0
2023-04-03 11:35:00,346.03,346.05,344.91,345.02,25696.0,346.03,346.05,344.91,345.02,25696.0
2023-04-03 11:40:00,345.24,345.9,344.69,344.69,57137.0,345.24,345.9,344.69,344.69,57137.0
2023-04-03 11:45:00,344.69,345.66,344.63,345.54,20680.0,344.69,345.66,344.63,345.54,20680.0
2023-04-03 11:50:00,345.77,345.93,345.42,345.69,13584.0,345.77,345.93,345.42,345.69,13584.0
2023-04-03 11:55:00,345.7,346.15,345.67,345.99,22838.0,345.7,346.15,345.67,345.99,22838.0
2023-04-03 12:00:00,346.05,347.16,345.71,346.9,67257.0,346.05,347.16,345.71,346.9,67257.0
2023-04-03 12:05:00,346.93,347.02,346.53,346.77,32232.0,346.93,347.02,346.53,346.77,32232.0
2023-04-03 12:10:00,346.77,346.9,346.23,346.8,20511.0,346.77,346.9,346.23,346.8,20511.0
2023-04-03 12:15:00,346.8,347.0,345.68,345.95,39073.0,346.8,347.0,345.68,345.95,39073.0
2023-04-03 12:20:00,346.03,346.46,345.69,346.3,39447.0,346.03,346.46,345.69,346.3,39447.0
2023-04-03 12:25:00,346.4,346.6,345.75,345.97,42820.0,346.4,346.6,345.75,345.97,42820.0
2023-04-03 12:30:00,346.1,347.29,345.58,346.88,47673.0,346.1,347.29,345.58,346.88,47673.0
2023-04-03 12:35:00,346.87,347.7,346.73,347.48,50871.0,346.87,347.7,346.73,347.48,50871.0
2023-04-03 12:40:00,347.45,347.45,346.51,346.72,25004.0,347.45,347.45,346.51,346.72,25004.0
2023-04-03 12:45:00,346.64,346.83,346.5,346.56,11061.0,346.64,346.83,346.5,346.56,11061.0
2023-04-03 12:50:00,346.69,346.82,345.88,346.13,16274.0,346.69,346.82,345.88,346.13,16274.0
2023-04-03 12:55:00,346.19,346.4,345.95,345.95,23917.0,346.19,346.4,345.95,345.95,23917.0
2023-04-03 13:00:00,345.83,346.28,345.43,346.2,25895.0,345.83,346.28,345.43,346.2,25895.0
2023-04-03 13:05:00,346.27,346.29,345.6,346.19,11531.0,346.27,346.29,345.6,346.19,11531.0
2023-04-03 13:10:00,346.5,346.5,346.04,346.43,14149.0,346.5,346.5,346.04,346.43,14149.0
2023-04-03 13:15:00,346.32,346.32,345.54,346.1,19353.0,346.32,346.32,345.54,346.1,19353.0
2023-04-03 13:20:00,346.1,346.7,345.86,346.57,19690.0,346.1,346.7,345.86,346.57,19690.0
2023-04-03 13:25:00,346.52,346.56,345.51,345.66,12474.0,346.52,346.56,345.51,345.66,12474.0
2023-04-03 13:30:00,345.66,346.23,345.57,346.17,6184.0,345.66,346.23,345.57,346.17,6184.0
2023-04-03 13:35:00,346.03,346.44,346.0,346.15,11199.0,346.03,346.44,346.0,346.15,11199.0
2023-04-03 13:40:00,346.03,346.04,345.26,345.38,10151.0,346.03,346.04,345.26,345.38,10151.0
2023-04-03 13:45:00,345.39,345.54,344.9,345.21,17289.0,345.39,345.54,344.9,345.21,17289.0
2023-04-03 13:50:00,344.97,345.55,344.96,345.25,11813.0,344.97,345.55,344.96,345.25,11813.0
2023-04-03 13:55:00,345.15,345.7,345.06,345.46,17108.0,345.15,345.7,345.06,345.46,17108.0
2023-04-03 14:00:00,345.48,345.66,345.22,345.22,12291.0,345.48,345.66,345.22,345.22,12291.0
2023-04-03 14:05:00,345.22,345.3,344.7,344.86,20068.0,345.22,345.3,344.7,344.86,20068.0
2023-04-03 14:10:00,344.7,345.37,344.7,345.15,6306.0,344.7,345.37,344.7,345.15,6306.0
2023-04-03 14:15:00,345.09,345.36,345.0,345.25,6522.0,345.09,345.36,345.0,345.25,6522.0
2023-04-03 14:20:00,345.15,345.57,345.0,345.37,9851.0,345.15,345.57,345.0,345.37,9851.0
2023-04-03 14:25:00,345.39,345.91,345.37,345.71,31842.0,345.39,345.91,345.37,345.71,31842.0
2023-04-03 14:30:00,345.82,346.18,345.69,346.05,21500.0,345.82,346.18,345.69,346.05,21500.0
2023-04-03 14:35:00,346.01,346.45,345.94,346.39,22593.0,346.01,346.45,345.94,346.39,22593.0
2023-04-03 14:40:00,346.32,346.42,346.0,346.0,12095.0,346.32,346.42,346.0,346.0,12095.0
2023-04-03 14:45:00,345.91,346.4,345.82,346.32,10271.0,345.91,346.4,345.82,346.32,10271.0
2023-04-03 14:50:00,346.36,346.84,346.26,346.77,20593.0,346.36,346.84,346.26,346.77,20593.0
2023-04-03 14:55:00,346.75,346.92,346.26,346.68,20837.0,346.75,346.92,346.26,346.68,20837.0
2023-04-03 15:00:00,346.7,347.01,346.62,346.79,19675.0,346.7,347.01,346.62,346.79,19675.0
2023-04-03 15:05:00,346.78,347.2,346.68,346.83,21240.0,346.78,347.2,346.68,346.83,21240.0
2023-04-03 15:10:00,346.82,347.18,346.7,346.96,15998.0,346.82,347.18,346.7,346.96,15998.0
2023-04-03 15:15:00,346.93,346.93,346.39,346.41,13888.0,346.93,346.93,346.39,346.41,13888.0
2023-04-03 15:20:00,346.47,347.04,346.47,346.8,17456.0,346.47,347.04,346.47,346.8,17456.0
2023-04-03 15:25:00,346.94,347.35,346.85,347.17,27307.0,346.94,347.35,346.85,347.17,27307.0
2023-04-03 15:30:00,347.17,347.61,346.94,347.33,40409.0,347.17,347.61,346.94,347.33,40409.0
2023-04-03 15:35:00,347.19,347.34,346.87,346.96,21969.0,347.19,347.34,346.87,346.96,21969.0
2023-04-03 15:40:00,346.89,347.06,346.37,346.86,49344.0,346.89,347.06,346.37,346.86,49344.0
2023-04-03 15:45:00,346.92,347.43,346.87,347.2,26358.0,346.92,347.43,346.87,347.2,26358.0
2023-04-03 15:50:00,347.31,347.78,347.16,347.65,47992.0,347.31,347.78,347.16,347.65,47992.0
2023-04-03 15:55:00,347.73,348.58,347.73,348.24,125820.0,347.73,348.58,347.73,348.24,125820.0
2023-04-04 09:30:00,348.49,349.8,347.0,347.13,138394.0,348.49,349.8,347.0,347.13,138394.0
2023-04-04 09:35:00,347.35,347.63,346.4,346.5,36467.0,347.35,347.63,346.4,346.5,36467.0
2023-04-04 09:40:00,346.57,347.15,345.78,346.14,37203.0,346.57,347.15,345.78,346.14,37203.0
2023-04-04 09:45:00,346.0,346.89,345.43,346.25,39184.0,346.0,346.89,345.43,346.25,39184.0
2023-04-04 09:50:00,346.25,347.52,346.25,346.99,41111.0,346.25,347.52,346.25,346.99,41111.0
2023-04-04 09:55:00,346.8,347.5,346.14,346.6,53626.0,346.8,347.5,346.14,346.6,53626.0
2023-04-04 10:00:00,346.63,347.34,345.3,346.38,104927.0,346.63,347.34,345.3,346.38,104927.0
2023-04-04 10:05:00,346.4,347.05,346.01,346.9,35040.0,346.4,347.05,346.01,346.9,35040.0
2023-04-04 10:10:00,346.88,347.94,346.71,347.11,59204.0,346.88,347.94,346.71,347.11,59204.0
2023-04-04 10:15:00,347.06,347.74,345.7,346.04,66517.0,347.06,347.74,345.7,346.04,66517.0
2023-04-04 10:20:00,346.15,346.15,343.95,344.6,54521.0,346.15,346.15,343.95,344.6,54521.0
2023-04-04 10:25:00,344.53,346.43,344.5,346.16,33508.0,344.53,346.43,344.5,346.16,33508.0
2023-04-04 10:30:00,346.19,347.36,345.76,347.29,33706.0,346.19,347.36,345.76,347.29,33706.0
2023-04-04 10:35:00,347.26,347.64,346.67,346.87,28623.0,347.26,347.64,346.67,346.87,28623.0
2023-04-04 10:40:00,346.79,347.3,346.15,347.0,39022.0,346.79,347.3,346.15,347.0,39022.0
2023-04-04 10:45:00,347.09,347.57,346.56,347.13,20983.0,347.09,347.57,346.56,347.13,20983.0
2023-04-04 10:50:00,347.13,347.33,346.37,347.17,17002.0,347.13,347.33,346.37,347.17,17002.0
2023-04-04 10:55:00,347.14,347.45,346.54,347.26,26055.0,347.14,347.45,346.54,347.26,26055.0
2023-04-04 11:00:00,347.15,347.56,346.77,347.21,15280.0,347.15,347.56,346.77,347.21,15280.0
2023-04-04 11:05:00,347.11,347.2,346.26,346.32,14168.0,347.11,347.2,346.26,346.32,14168.0
2023-04-04 11:10:00,346.33,347.25,345.77,347.0,41989.0,346.33,347.25,345.77,347.0,41989.0
2023-04-04 11:15:00,347.0,347.0,346.3,346.65,12111.0,347.0,347.0,346.3,346.65,12111.0
2023-04-04 11:20:00,346.56,346.88,346.5,346.81,7089.0,346.56,346.88,346.5,346.81,7089.0
2023-04-04 11:25:00,346.9,347.43,346.83,347.33,21277.0,346.9,347.43,346.83,347.33,21277.0
2023-04-04 11:30:00,347.18,347.41,346.78,346.79,13969.0,347.18,347.41,346.78,346.79,13969.0
2023-04-04 11:35:00,347.03,347.45,346.56,346.8,14830.0,347.03,347.45,346.56,346.8,14830.0
2023-04-04 11:40:00,346.96,347.16,346.62,347.09,11135.0,346.96,347.16,346.62,347.09,11135.0
2023-04-04 11:45:00,347.09,347.44,347.0,347.2,11074.0,347.09,347.44,347.0,347.2,11074.0
2023-04-04 11:50:00,347.2,347.5,346.93,347.11,15495.0,347.2,347.5,346.93,347.11,15495.0
2023-04-04 11:55:00,347.06,347.28,346.35,346.36,18896.0,347.06,347.28,346.35,346.36,18896.0
2023-04-04 12:00:00,346.49,346.51,345.83,346.14,18781.0,346.49,346.51,345.83,346.14,18781.0
2023-04-04 12:05:00,346.12,346.22,345.25,345.55,14597.0,346.12,346.22,345.25,345.55,14597.0
2023-04-04 12:10:00,345.46,345.64,345.06,345.56,14381.0,345.46,345.64,345.06,345.56,14381.0
2023-04-04 12:15:00,345.5,345.54,345.16,345.16,8539.0,345.5,345.54,345.16,345.16,8539.0
2023-04-04 12:20:00,345.23,345.88,344.83,345.71,18656.0,345.23,345.88,344.83,345.71,18656.0
2023-04-04 12:25:00,345.85,346.24,345.83,346.11,18521.0,345.85,346.24,345.83,346.11,18521.0
2023-04-04 12:30:00,346.01,346.59,345.96,346.47,28863.0,346.01,346.59,345.96,346.47,28863.0
2023-04-04 12:35:00,346.35,346.4,345.6,345.7,11049.0,346.35,346.4,345.6,345.7,11049.0
2023-04-04 12:40:00,345.8,346.38,345.76,346.38,9114.0,345.8,346.38,345.76,346.38,9114.0
2023-04-04 12:45:00,346.31,346.31,345.97,346.25,13517.0,346.31,346.31,345.97,346.25,13517.0
2023-04-04 12:50:00,346.02,346.35,345.93,346.04,10836.0,346.02,346.35,345.93,346.04,10836.0
2023-04-04 12:55:00,346.06,346.33,345.9,346.13,10802.0,346.06,346.33,345.9,346.13,10802.0
2023-04-04 13:00:00,346.07,346.1,345.84,346.1,8007.0,346.07,346.1,345.84,346.1,8007.0
2023-04-04 13:05:00,345.98,346.26,345.81,346.12,6668.0,345.98,346.26,345.81,346.12,6668.0
2023-04-04 13:10:00,345.93,345.93,345.04,345.13,14111.0,345.93,345.93,345.04,345.13,14111.0
2023-04-04 13:15:00,345.06,345.76,345.06,345.5,10411.0,345.06,345.76,345.06,345.5,10411.0
2023-04-04 13:20:00,345.5,346.07,345.3,345.97,7825.0,345.5,346.07,345.3,345.97,7825.0
2023-04-04 13:25:00,346.16,346.4,346.01,346.03,10430.0,346.16,346.4,346.01,346.03,10430.0
2023-04-04 13:30:00,346.1,346.5,345.96,346.23,13487.0,346.1,346.5,345.96,346.23,13487.0
2023-04-04 13:35:00,346.02,346.27,345.87,346.19,6526.0,346.02,346.27,345.87,346.19,6526.0
2023-04-04 13:40:00,346.2,346.21,345.49,345.58,11238.0,346.2,346.21,345.49,345.58,11238.0
2023-04-04 13:45:00,345.49,345.93,345.17,345.81,9913.0,345.49,345.93,345.17,345.81,9913.0
2023-04-04 13:50:00,345.91,345.91,345.36,345.43,5578.0,345.91,345.91,345.36,345.43,5578.0
2023-04-04 13:55:00,345.54,345.69,345.36,345.36,4388.0,345.54,345.69,345.36,345.36,4388.0
2023-04-04 14:00:00,345.4,345.64,345.16,345.48,7379.0,345.4,345.64,345.16,345.48,7379.0
2023-04-04 14:05:00,345.44,345.5,345.02,345.23,7352.0,345.44,345.5,345.02,345.23,7352.0
2023-04-04 14:10:00,345.35,345.55,345.13,345.39,6071.0,345.35,345.55,345.13,345.39,6071.0
2023-04-04 14:15:00,345.4,345.41,344.8,344.93,7151.0,345.4,345.41,344.8,344.93,7151.0
2023-04-04 14:20:00,345.06,345.19,344.65,344.72,12116.0,345.06,345.19,344.65,344.72,12116.0
2023-04-04 14:25:00,344.81,345.21,344.61,345.18,14670.0,344.81,345.21,344.61,345.18,14670.0
2023-04-04 14:30:00,345.2,345.48,344.99,345.43,7733.0,345.2,345.48,344.99,345.43,7733.0
2023-04-04 14:35:00,345.42,345.79,345.0,345.76,11318.0,345.42,345.79,345.0,345.76,11318.0
2023-04-04 14:40:00,345.67,346.16,345.54,345.68,36833.0,345.67,346.16,345.54,345.68,36833.0
2023-04-04 14:45:00,345.7,345.7,345.44,345.67,5849.0,345.7,345.7,345.44,345.67,5849.0
2023-04-04 14:50:00,345.7,345.9,345.29,345.57,12011.0,345.7,345.9,345.29,345.57,12011.0
2023-04-04 14:55:00,345.67,345.75,345.09,345.29,13811.0,345.67,345.75,345.09,345.29,13811.0
2023-04-04 15:00:00,345.21,345.89,344.72,345.73,34094.0,345.21,345.89,344.72,345.73,34094.0
2023-04-04 15:05:00,345.72,345.94,345.58,345.74,11393.0,345.72,345.94,345.58,345.74,11393.0
2023-04-04 15:10:00,345.74,345.89,345.26,345.71,8606.0,345.74,345.89,345.26,345.71,8606.0
2023-04-04 15:15:00,345.55,345.84,345.53,345.64,9316.0,345.55,345.84,345.53,345.64,9316.0
2023-04-04 15:20:00,345.84,346.3,345.74,345.78,26527.0,345.84,346.3,345.74,345.78,26527.0
2023-04-04 15:25:00,345.78,345.86,345.22,345.26,12488.0,345.78,345.86,345.22,345.26,12488.0
2023-04-04 15:30:00,345.35,345.56,344.93,345.0,22413.0,345.35,345.56,344.93,345.0,22413.0
2023-04-04 15:35:00,345.01,345.64,344.97,345.51,18635.0,345.01,345.64,344.97,345.51,18635.0
2023-04-04 15:40:00,345.58,345.77,345.29,345.34,21439.0,345.58,345.77,345.29,345.34,21439.0
2023-04-04 15:45:00,345.36,345.56,344.76,345.49,32511.0,345.36,345.56,344.76,345.49,32511.0
2023-04-04 15:50:00,345.51,346.58,345.43,346.16,54839.0,345.51,346.58,345.43,346.16,54839.0
2023-04-04 15:55:00,346.31,346.89,346.23,346.77,123176.0,346.31,346.89,346.23,346.77,123176.0
2023-04-05 09:30:00,345.3,345.5,342.79,343.73,71512.0,345.3,345.5,342.79,343.73,71512.0
2023-04-05 09:35:00,343.56,343.77,342.23,342.75,44928.0,343.56,343.77,342.23,342.75,44928.0
2023-04-05 09:40:00,342.82,343.44,342.08,342.56,47711.0,342.82,343.44,342.08,342.56,47711.0
2023-04-05 09:45:00,342.63,343.05,341.19,341.29,66416.0,342.63,343.05,341.19,341.29,66416.0
2023-04-05 09:50:00,341.36,342.59,341.15,341.55,57908.0,341.36,342.59,341.15,341.55,57908.0
2023-04-05 09:55:00,341.36,341.92,340.97,341.31,46804.0,341.36,341.92,340.97,341.31,46804.0
2023-04-05 10:00:00,341.5,341.5,339.6,339.8,45910.0,341.5,341.5,339.6,339.8,45910.0
2023-04-05 10:05:00,339.82,340.25,339.16,339.55,56026.0,339.82,340.25,339.16,339.55,56026.0
2023-04-05 10:10:00,339.55,339.74,338.75,339.67,39514.0,339.55,339.74,338.75,339.67,39514.0
2023-04-05 10:15:00,339.62,339.97,339.39,339.5,31572.0,339.62,339.97,339.39,339.5,31572.0
2023-04-05 10:20:00,339.58,340.35,339.55,340.28,26708.0,339.58,340.35,339.55,340.28,26708.0
2023-04-05 10:25:00,340.3,340.35,338.96,339.16,43009.0,340.3,340.35,338.96,339.16,43009.0
2023-04-05 10:30:00,338.98,339.49,338.77,339.03,39102.0,338.98,339.49,338.77,339.03,39102.0
2023-04-05 10:35:00,339.01,339.11,338.42,338.86,51638.0,339.01,339.11,338.42,338.86,51638.0
2023-04-05 10:40:00,338.73,338.9,337.85,338.02,32493.0,338.73,338.9,337.85,338.02,32493.0
2023-04-05 10:45:00,337.92,338.39,337.51,338.06,39223.0,337.92,338.39,337.51,338.06,39223.0
2023-04-05 10:50:00,338.16,338.48,337.67,337.84,36950.0,338.16,338.48,337.67,337.84,36950.0
2023-04-05 10:55:00,337.82,337.89,336.51,336.6,73072.0,337.82,337.89,336.51,336.6,73072.0
2023-04-05 11:00:00,336.65,337.37,336.25,337.07,46806.0,336.65,337.37,336.25,337.07,46806.0
2023-04-05 11:05:00,337.1,337.63,336.79,337.16,28082.0,337.1,337.63,336.79,337.16,28082.0
2023-04-05 11:10:00,337.2,337.94,337.08,337.83,35234.0,337.2,337.94,337.08,337.83,35234.0
2023-04-05 11:15:00,337.83,338.23,337.34,337.41,21753.0,337.83,338.23,337.34,337.41,21753.0
2023-04-05 11:20:00,337.47,337.69,337.26,337.41,15979.0,337.47,337.69,337.26,337.41,15979.0
2023-04-05 11:25:00,337.38,337.52,336.3,336.53,42729.0,337.38,337.52,336.3,336.53,42729.0
2023-04-05 11:30:00,336.57,337.32,336.32,337.19,27386.0,336.57,337.32,336.32,337.19,27386.0
2023-04-05 11:35:00,337.06,337.5,336.78,336.88,24289.0,337.06,337.5,336.78,336.88,24289.0
2023-04-05 11:40:00,336.88,337.18,336.64,336.87,24868.0,336.88,337.18,336.64,336.87,24868.0
2023-04-05 11:45:00,336.9,337.85,336.8,337.64,27780.0,336.9,337.85,336.8,337.64,27780.0
2023-04-05 11:50:00,337.59,337.84,337.28,337.3,34741.0,337.59,337.84,337.28,337.3,34741.0
2023-04-05 11:55:00,337.2,337.66,337.14,337.66,12840.0,337.2,337.66,337.14,337.66,12840.0
2023-04-05 12:00:00,337.66,338.44,337.54,337.55,39855.0,337.66,338.44,337.54,337.55,39855.0
2023-04-05 12:05:00,337.51,338.11,337.43,337.93,21429.0,337.51,338.11,337.43,337.93,21429.0
2023-04-05 12:10:00,337.98,338.97,337.98,338.11,27161.0,337.98,338.97,337.98,338.11,27161.0
2023-04-05 12:15:00,338.07,338.76,337.77,338.72,13126.0,338.07,338.76,337.77,338.72,13126.0
2023-04-05 12:20:00,338.6,338.95,338.55,338.7,16249.0,338.6,338.95,338.55,338.7,16249.0
2023-04-05 12:25:00,338.89,338.89,338.03,338.41,14806.0,338.89,338.89,338.03,338.41,14806.0
2023-04-05 12:30:00,338.27,338.38,337.81,338.0,28410.0,338.27,338.38,337.81,338.0,28410.0
2023-04-05 12:35:00,338.12,338.99,337.81,338.7,20700.0,338.12,338.99,337.81,338.7,20700.0
2023-04-05 12:40:00,338.65,339.54,338.55,339.54,20495.0,338.65,339.54,338.55,339.54,20495.0
2023-04-05 12:45:00,339.44,339.57,339.08,339.12,26711.0,339.44,339.57,339.08,339.12,26711.0
2023-04-05 12:50:00,339.01,339.65,338.75,339.5,17345.0,339.01,339.65,338.75,339.5,17345.0
2023-04-05 12:55:00,339.61,339.86,339.39,339.5,23173.0,339.61,339.86,339.39,339.5,23173.0
2023-04-05 13:00:00,339.41,339.74,339.28,339.68,14371.0,339.41,339.74,339.28,339.68,14371.0
2023-04-05 13:05:00,339.77,340.28,339.75,340.17,19233.0,339.77,340.28,339.75,340.17,19233.0
2023-04-05 13:10:00,340.17,340.46,339.62,339.77,27161.0,340.17,340.46,339.62,339.77,27161.0
2023-04-05 13:15:00,339.91,340.61,339.8,340.56,18095.0,339.91,340.61,339.8,340.56,18095.0
2023-04-05 13:20:00,340.6,340.7,340.09,340.36,24493.0,340.6,340.7,340.09,340.36,24493.0
2023-04-05 13:25:00,340.4,340.88,340.3,340.3,20298.0,340.4,340.88,340.3,340.3,20298.0
2023-04-05 13:30:00,340.48,341.16,340.48,340.96,22794.0,340.48,341.16,340.48,340.96,22794.0
2023-04-05 13:35:00,340.87,341.4,340.78,341.08,32381.0,340.87,341.4,340.78,341.08,32381.0
2023-04-05 13:40:00,341.0,341.39,341.0,341.31,20800.0,341.0,341.39,341.0,341.31,20800.0
2023-04-05 13:45:00,341.25,341.38,340.74,340.85,32851.0,341.25,341.38,340.74,340.85,32851.0
2023-04-05 13:50:00,340.9,341.13,340.63,341.05,24748.0,340.9,341.13,340.63,341.05,24748.0
2023-04-05 13:55:00,341.0,341.24,340.75,341.22,21400.0,341.0,341.24,340.75,341.22,21400.0
2023-04-05 14:00:00,341.14,341.2,340.85,340.96,11717.0,341.14,341.2,340.85,340.96,11717.0
2023-04-05 14:05:00,340.87,341.21,340.66,340.7,16339.0,340.87,341.21,340.66,340.7,16339.0
2023-04-05 14:10:00,340.65,341.13,340.5,341.13,15860.0,340.65,341.13,340.5,341.13,15860.0
2023-04-05 14:15:00,341.09,341.75,341.07,341.57,29997.0,341.09,341.75,341.07,341.57,29997.0
2023-04-05 14:20:00,341.64,341.87,341.3,341.5,25237.0,341.64,341.87,341.3,341.5,25237.0
2023-04-05 14:25:00,341.5,341.59,341.16,341.33,14053.0,341.5,341.59,341.16,341.33,14053.0
2023-04-05 14:30:00,341.29,342.05,341.19,342.02,19703.0,341.29,342.05,341.19,342.02,19703.0
2023-04-05 14:35:00,342.06,342.54,341.91,342.4,38065.0,342.06,342.54,341.91,342.4,38065.0
2023-04-05 14:40:00,342.47,342.76,342.17,342.38,25143.0,342.47,342.76,342.17,342.38,25143.0
2023-04-05 14:45:00,342.43,343.2,342.42,343.0,39134.0,342.43,343.2,342.42,343.0,39134.0
2023-04-05 14:50:00,342.98,343.01,342.66,342.9,21128.0,342.98,343.01,342.66,342.9,21128.0
2023-04-05 14:55:00,342.92,342.95,342.46,342.7,20459.0,342.92,342.95,342.46,342.7,20459.0
2023-04-05 15:00:00,342.74,342.99,342.21,342.35,32700.0,342.74,342.99,342.21,342.35,32700.0
2023-04-05 15:05:00,342.31,342.44,341.09,341.1,59282.0,342.31,342.44,341.09,341.1,59282.0
2023-04-05 15:10:00,341.11,341.25,340.35,340.41,27267.0,341.11,341.25,340.35,340.41,27267.0
2023-04-05 15:15:00,340.34,340.64,340.32,340.36,20405.0,340.34,340.64,340.32,340.36,20405.0
2023-04-05 15:20:00,340.29,341.05,340.28,340.77,21760.0,340.29,341.05,340.28,340.77,21760.0
2023-04-05 15:25:00,340.82,341.27,340.58,340.58,23303.0,340.82,341.27,340.58,340.58,23303.0
2023-04-05 15:30:00,340.59,341.0,340.4,340.91,20949.0,340.59,341.0,340.4,340.91,20949.0
2023-04-05 15:35:00,340.91,341.22,340.7,340.81,29643.0,340.91,341.22,340.7,340.81,29643.0
2023-04-05 15:40:00,340.78,341.64,340.57,341.64,41656.0,340.78,341.64,340.57,341.64,41656.0
2023-04-05 15:45:00,341.68,342.09,341.23,341.67,44903.0,341.68,342.09,341.23,341.67,44903.0
2023-04-05 15:50:00,341.76,342.57,341.57,342.51,65160.0,341.76,342.57,341.57,342.51,65160.0
2023-04-05 15:55:00,342.58,342.66,341.96,342.36,116849.0,342.58,342.66,341.96,342.36,116849.0
2023-04-06 09:30:00,339.34,340.48,336.76,336.91,103567.0,339.34,340.48,336.76,336.91,103567.0
2023-04-06 09:35:00,336.78,336.8,335.11,335.4,126322.0,336.78,336.8,335.11,335.4,126322.0
2023-04-06 09:40:00,335.46,335.53,333.72,334.61,113198.0,335.46,335.53,333.72,334.61,113198.0
2023-04-06 09:45:00,334.56,334.58,332.63,332.63,80272.0,334.56,334.58,332.63,332.63,80272.0
2023-04-06 09:50:00,332.71,334.37,332.71,333.61,79718.0,332.71,334.37,332.71,333.61,79718.0
2023-04-06 09:55:00,333.53,334.0,332.97,333.86,76044.0,333.53,334.0,332.97,333.86,76044.0
2023-04-06 10:00:00,333.86,335.36,333.7,334.59,96135.0,333.86,335.36,333.7,334.59,96135.0
2023-04-06 10:05:00,334.71,335.9,334.7,335.34,65138.0,334.71,335.9,334.7,335.34,65138.0
2023-04-06 10:10:00,335.33,337.39,335.32,337.2,70429.0,335.33,337.39,335.32,337.2,70429.0
2023-04-06 10:15:00,337.18,337.48,335.19,335.34,69437.0,337.18,337.48,335.19,335.34,69437.0
2023-04-06 10:20:00,335.26,335.54,334.61,334.84,51697.0,335.26,335.54,334.61,334.84,51697.0
2023-04-06 10:25:00,334.84,335.9,334.73,335.5,30152.0,334.84,335.9,334.73,335.5,30152.0
2023-04-06 10:30:00,335.55,336.5,335.47,336.0,48386.0,335.55,336.5,335.47,336.0,48386.0
2023-04-06 10:35:00,336.12,336.54,335.27,335.85,21181.0,336.12,336.54,335.27,335.85,21181.0
2023-04-06 10:40:00,335.82,336.0,335.4,335.63,13018.0,335.82,336.0,335.4,335.63,13018.0
2023-04-06 10:45:00,335.65,336.36,335.64,335.94,17286.0,335.65,336.36,335.64,335.94,17286.0
2023-04-06 10:50:00,335.76,335.99,335.27,335.27,29797.0,335.76,335.99,335.27,335.27,29797.0
2023-04-06 10:55:00,335.36,336.37,335.1,336.04,38198.0,335.36,336.37,335.1,336.04,38198.0
2023-04-06 11:00:00,336.11,336.29,335.75,336.05,29875.0,336.11,336.29,335.75,336.05,29875.0
2023-04-06 11:05:00,336.03,336.88,336.03,336.48,27946.0,336.03,336.88,336.03,336.48,27946.0
2023-04-06 11:10:00,336.48,336.56,335.87,336.29,16557.0,336.48,336.56,335.87,336.29,16557.0
2023-04-06 11:15:00,336.41,336.66,336.18,336.66,15945.0,336.41,336.66,336.18,336.66,15945.0
2023-04-06 11:20:00,336.66,337.15,336.28,337.02,34461.0,336.66,337.15,336.28,337.02,34461.0
2023-04-06 11:25:00,337.12,337.12,335.96,336.04,16081.0,337.12,337.12,335.96,336.04,16081.0
2023-04-06 11:30:00,336.01,336.49,335.63,336.37,14814.0,336.01,336.49,335.63,336.37,14814.0
2023-04-06 11:35:00,336.3,337.59,336.19,337.46,26546.0,336.3,337.59,336.19,337.46,26546.0
2023-04-06 11:40:00,337.58,338.66,337.54,338.22,46228.0,337.58,338.66,337.54,338.22,46228.0
2023-04-06 11:45:00,338.28,338.47,338.05,338.19,33063.0,338.28,338.47,338.05,338.19,33063.0
2023-04-06 11:50:00,338.19,338.31,337.81,338.16,29384.0,338.19,338.31,337.81,338.16,29384.0
2023-04-06 11:55:00,338.14,338.69,338.04,338.25,28651.0,338.14,338.69,338.04,338.25,28651.0
2023-04-06 12:00:00,338.15,339.06,338.15,338.87,33195.0,338.15,339.06,338.15,338.87,33195.0
2023-04-06 12:05:00,338.81,338.94,338.15,338.35,23666.0,338.81,338.94,338.15,338.35,23666.0
2023-04-06 12:10:00,338.45,338.45,337.58,337.66,16422.0,338.45,338.45,337.58,337.66,16422.0
2023-04-06 12:15:00,337.65,338.05,337.3,337.55,19768.0,337.65,338.05,337.3,337.55,19768.0
2023-04-06 12:20:00,337.61,337.81,337.38,337.72,23280.0,337.61,337.81,337.38,337.72,23280.0
2023-04-06 12:25:00,337.71,338.07,337.63,337.94,7910.0,337.71,338.07,337.63,337.94,7910.0
2023-04-06 12:30:00,338.07,338.67,338.0,338.51,18686.0,338.07,338.67,338.0,338.51,18686.0
2023-04-06 12:35:00,338.59,338.95,338.24,338.66,13114.0,338.59,338.95,338.24,338.66,13114.0
2023-04-06 12:40:00,338.57,338.61,338.12,338.21,22437.0,338.57,338.61,338.12,338.21,22437.0
2023-04-06 12:45:00,338.22,338.47,337.71,337.85,21627.0,338.22,338.47,337.71,337.85,21627.0
2023-04-06 12:50:00,337.86,338.0,337.4,337.59,14682.0,337.86,338.0,337.4,337.59,14682.0
2023-04-06 12:55:00,337.5,337.51,336.83,336.87,27579.0,337.5,337.51,336.83,336.87,27579.0
2023-04-06 13:00:00,336.94,337.75,336.94,337.74,11887.0,336.94,337.75,336.94,337.74,11887.0
2023-04-06 13:05:00,337.7,337.97,337.39,337.91,21651.0,337.7,337.97,337.39,337.91,21651.0
2023-04-06 13:10:00,337.91,338.09,337.83,337.93,14440.0,337.91,338.09,337.83,337.93,14440.0
2023-04-06 13:15:00,337.91,338.58,337.91,338.19,18956.0,337.91,338.58,337.91,338.19,18956.0
2023-04-06 13:20:00,338.21,338.65,338.2,338.42,12928.0,338.21,338.65,338.2,338.42,12928.0
2023-04-06 13:25:00,338.51,338.91,338.28,338.41,13780.0,338.51,338.91,338.28,338.41,13780.0
2023-04-06 13:30:00,338.41,338.64,337.8,337.91,20933.0,338.41,338.64,337.8,337.91,20933.0
2023-04-06 13:35:00,337.91,338.49,337.86,338.34,19378.0,337.91,338.49,337.86,338.34,19378.0
2023-04-06 13:40:00,338.27,338.55,338.16,338.55,18607.0,338.27,338.55,338.16,338.55,18607.0
2023-04-06 13:45:00,338.6,338.8,338.37,338.48,20846.0,338.6,338.8,338.37,338.48,20846.0
2023-04-06 13:50:00,338.7,339.02,338.58,338.6,20910.0,338.7,339.02,338.58,338.6,20910.0
2023-04-06 13:55:00,338.66,338.83,338.47,338.68,17500.0,338.66,338.83,338.47,338.68,17500.0
2023-04-06 14:00:00,338.73,339.23,338.6,338.7,15494.0,338.73,339.23,338.6,338.7,15494.0
2023-04-06 14:05:00,338.7,339.26,338.66,339.09,23637.0,338.7,339.26,338.66,339.09,23637.0
2023-04-06 14:10:00,339.14,339.32,338.89,339.13,18080.0,339.14,339.32,338.89,339.13,18080.0
2023-04-06 14:15:00,339.17,339.55,338.99,339.41,19826.0,339.17,339.55,338.99,339.41,19826.0
2023-04-06 14:20:00,339.4,339.43,339.02,339.18,16175.0,339.4,339.43,339.02,339.18,16175.0
2023-04-06 14:25:00,339.23,339.44,339.04,339.42,12275.0,339.23,339.44,339.04,339.42,12275.0
2023-04-06 14:30:00,339.44,339.9,339.43,339.88,17693.0,339.44,339.9,339.43,339.88,17693.0
2023-04-06 14:35:00,339.86,340.28,339.68,339.68,32165.0,339.86,340.28,339.68,339.68,32165.0
2023-04-06 14:40:00,339.72,340.02,339.65,339.74,23867.0,339.72,340.02,339.65,339.74,23867.0
2023-04-06 14:45:00,339.75,339.78,339.41,339.49,21345.0,339.75,339.78,339.41,339.49,21345.0
2023-04-06 14:50:00,339.57,339.89,339.47,339.68,27026.0,339.57,339.89,339.47,339.68,27026.0
2023-04-06 14:55:00,339.72,340.1,339.69,339.99,10799.0,339.72,340.1,339.69,339.99,10799.0
2023-04-06 15:00:00,340.19,340.32,339.67,339.82,18788.0,340.19,340.32,339.67,339.82,18788.0
2023-04-06 15:05:00,339.82,339.95,339.33,339.36,16154.0,339.82,339.95,339.33,339.36,16154.0
2023-04-06 15:10:00,339.34,339.49,339.01,339.09,30663.0,339.34,339.49,339.01,339.09,30663.0
2023-04-06 15:15:00,339.04,339.07,338.54,338.63,18040.0,339.04,339.07,338.54,338.63,18040.0
2023-04-06 15:20:00,338.61,338.97,338.45,338.62,24541.0,338.61,338.97,338.45,338.62,24541.0
2023-04-06 15:25:00,338.65,338.73,338.34,338.44,30405.0,338.65,338.73,338.34,338.44,30405.0
2023-04-06 15:30:00,338.48,338.61,338.2,338.35,30988.0,338.48,338.61,338.2,338.35,30988.0
2023-04-06 15:35:00,338.37,339.04,337.92,338.78,52229.0,338.37,339.04,337.92,338.78,52229.0
2023-04-06 15:40:00,338.87,338.87,338.6,338.79,27892.0,338.87,338.87,338.6,338.79,27892.0
2023-04-06 15:45:00,338.77,338.85,338.57,338.73,35401.0,338.77,338.85,338.57,338.73,35401.0
2023-04-06 15:50:00,338.73,339.89,338.36,339.24,97474.0,338.73,339.89,338.36,339.24,97474.0
2023-04-06 15:55:00,339.34,339.79,338.71,339.31,250732.0,339.34,339.79,338.71,339.31,250732.0
2023-04-10 09:30:00,335.27,335.9,333.8,335.53,74387.0,335.27,335.9,333.8,335.53,74387.0
2023-04-10 09:35:00,335.65,335.65,334.0,334.2,24321.0,335.65,335.65,334.0,334.2,24321.0
2023-04-10 09:40:00,334.11,335.06,333.36,334.89,34128.0,334.11,335.06,333.36,334.89,34128.0
2023-04-10 09:45:00,334.87,335.2,333.96,334.63,42173.0,334.87,335.2,333.96,334.63,42173.0
2023-04-10 09:50:00,334.62,335.45,334.29,334.89,31037.0,334.62,335.45,334.29,334.89,31037.0
2023-04-10 09:55:00,334.88,335.75,334.58,335.34,37318.0,334.88,335.75,334.58,335.34,37318.0
2023-04-10 10:00:00,335.47,336.65,335.4,336.59,52957.0,335.47,336.65,335.4,336.59,52957.0
2023-04-10 10:05:00,336.71,337.04,335.75,335.99,32136.0,336.71,337.04,335.75,335.99,32136.0
2023-04-10 10:10:00,336.11,336.28,335.38,336.04,26622.0,336.11,336.28,335.38,336.04,26622.0
2023-04-10 10:15:00,336.19,336.91,336.15,336.74,15111.0,336.19,336.91,336.15,336.74,15111.0
2023-04-10 10:20:00,336.68,336.75,336.17,336.47,11173.0,336.68,336.75,336.17,336.47,11173.0
2023-04-10 10:25:00,336.39,336.39,334.5,334.6,38245.0,336.39,336.39,334.5,334.6,38245.0
2023-04-10 10:30:00,334.63,335.5,334.14,335.39,34352.0,334.63,335.5,334.14,335.39,34352.0
2023-04-10 10:35:00,335.49,336.21,335.49,336.15,19352.0,335.49,336.21,335.49,336.15,19352.0
2023-04-10 10:40:00,335.92,336.14,335.59,336.05,17231.0,335.92,336.14,335.59,336.05,17231.0
2023-04-10 10:45:00,336.03,336.7,335.74,336.66,19984.0,336.03,336.7,335.74,336.66,19984.0
2023-04-10 10:50:00,336.66,336.71,336.18,336.41,17030.0,336.66,336.71,336.18,336.41,17030.0
2023-04-10 10:55:00,336.48,337.01,336.36,336.55,23111.0,336.48,337.01,336.36,336.55,23111.0
2023-04-10 11:00:00,336.62,337.31,336.41,336.82,24973.0,336.62,337.31,336.41,336.82,24973.0
2023-04-10 11:05:00,337.12,337.5,336.88,336.89,19161.0,337.12,337.5,336.88,336.89,19161.0
2023-04-10 11:10:00,336.93,337.35,336.88,337.27,17509.0,336.93,337.35,336.88,337.27,17509.0
2023-04-10 11:15:00,337.38,337.97,337.37,337.92,16719.0,337.38,337.97,337.37,337.92,16719.0
2023-04-10 11:20:00,337.97,338.09,337.28,337.4,28017.0,337.97,338.09,337.28,337.4,28017.0
2023-04-10 11:25:00,337.46,337.53,337.04,337.43,9057.0,337.46,337.53,337.04,337.43,9057.0
2023-04-10 11:30:00,337.54,337.6,337.06,337.46,6020.0,337.54,337.6,337.06,337.46,6020.0
2023-04-10 11:35:00,337.34,337.62,336.9,337.16,12008.0,337.34,337.62,336.9,337.16,12008.0
2023-04-10 11:40:00,337.17,337.68,337.15,337.68,8943.0,337.17,337.68,337.15,337.68,8943.0
2023-04-10 11:45:00,337.81,338.14,337.77,337.84,9100.0,337.81,338.14,337.77,337.84,9100.0
2023-04-10 11:50:00,337.77,337.77,336.87,336.87,11173.0,337.77,337.77,336.87,336.87,11173.0
2023-04-10 11:55:00,336.87,336.87,336.26,336.49,10530.0,336.87,336.87,336.26,336.49,10530.0
2023-04-10 12:00:00,336.41,336.51,335.63,335.82,14538.0,336.41,336.51,335.63,335.82,14538.0
2023-04-10 12:05:00,335.91,336.0,335.44,335.84,10503.0,335.91,336.0,335.44,335.84,10503.0
2023-04-10 12:10:00,335.76,336.17,335.6,336.0,6069.0,335.76,336.17,335.6,336.0,6069.0
2023-04-10 12:15:00,335.75,336.0,335.59,335.92,10676.0,335.75,336.0,335.59,335.92,10676.0
2023-04-10 12:20:00,335.88,336.03,335.27,335.74,13604.0,335.88,336.03,335.27,335.74,13604.0
2023-04-10 12:25:00,335.79,335.86,335.56,335.56,6156.0,335.79,335.86,335.56,335.56,6156.0
2023-04-10 12:30:00,335.53,336.38,335.46,336.01,12904.0,335.53,336.38,335.46,336.01,12904.0
2023-04-10 12:35:00,336.1,337.43,336.09,337.22,12104.0,336.1,337.43,336.09,337.22,12104.0
2023-04-10 12:40:00,337.3,337.7,337.02,337.3,17854.0,337.3,337.7,337.02,337.3,17854.0
2023-04-10 12:45:00,337.33,337.88,337.28,337.64,6745.0,337.33,337.88,337.28,337.64,6745.0
2023-04-10 12:50:00,337.81,338.0,337.36,337.44,9535.0,337.81,338.0,337.36,337.44,9535.0
2023-04-10 12:55:00,337.54,337.75,337.23,337.6,10981.0,337.54,337.75,337.23,337.6,10981.0
2023-04-10 13:00:00,337.74,338.12,337.55,338.12,19981.0,337.74,338.12,337.55,338.12,19981.0
2023-04-10 13:05:00,338.03,338.73,338.02,338.37,12438.0,338.03,338.73,338.02,338.37,12438.0
2023-04-10 13:10:00,338.35,338.53,337.94,338.02,22198.0,338.35,338.53,337.94,338.02,22198.0
2023-04-10 13:15:00,338.06,338.34,337.85,338.22,8755.0,338.06,338.34,337.85,338.22,8755.0
2023-04-10 13:20:00,338.19,338.46,338.16,338.39,10249.0,338.19,338.46,338.16,338.39,10249.0
2023-04-10 13:25:00,338.42,339.15,338.35,339.0,15598.0,338.42,339.15,338.35,339.0,15598.0
2023-04-10 13:30:00,339.1,339.15,338.77,338.9,12181.0,339.1,339.15,338.77,338.9,12181.0
2023-04-10 13:35:00,338.91,338.91,338.44,338.45,7971.0,338.91,338.91,338.44,338.45,7971.0
2023-04-10 13:40:00,338.5,338.58,338.13,338.46,5196.0,338.5,338.58,338.13,338.46,5196.0
2023-04-10 13:45:00,338.49,339.02,338.39,338.9,8221.0,338.49,339.02,338.39,338.9,8221.0
2023-04-10 13:50:00,338.86,338.86,337.96,337.98,12522.0,338.86,338.86,337.96,337.98,12522.0
2023-04-10 13:55:00,337.94,338.53,337.7,338.53,12389.0,337.94,338.53,337.7,338.53,12389.0
2023-04-10 14:00:00,338.6,338.68,338.11,338.55,5728.0,338.6,338.68,338.11,338.55,5728.0
2023-04-10 14:05:00,338.67,338.88,338.5,338.77,16506.0,338.67,338.88,338.5,338.77,16506.0
2023-04-10 14:10:00,338.54,339.38,338.51,339.33,18275.0,338.54,339.38,338.51,339.33,18275.0
2023-04-10 14:15:00,339.3,339.7,339.3,339.5,19019.0,339.3,339.7,339.3,339.5,19019.0
2023-04-10 14:20:00,339.57,339.62,339.26,339.32,10508.0,339.57,339.62,339.26,339.32,10508.0
2023-04-10 14:25:00,339.29,339.35,338.89,338.93,6432.0,339.29,339.35,338.89,338.93,6432.0
2023-04-10 14:30:00,339.06,339.18,338.83,338.83,20562.0,339.06,339.18,338.83,338.83,20562.0
2023-04-10 14:35:00,338.83,338.84,338.53,338.65,10621.0,338.83,338.84,338.53,338.65,10621.0
2023-04-10 14:40:00,338.67,338.67,338.11,338.26,7962.0,338.67,338.67,338.11,338.26,7962.0
2023-04-10 14:45:00,338.23,338.68,338.15,338.61,8193.0,338.23,338.68,338.15,338.61,8193.0
2023-04-10 14:50:00,338.7,339.5,338.7,339.38,17430.0,338.7,339.5,338.7,339.38,17430.0
2023-04-10 14:55:00,339.44,339.88,339.42,339.66,15976.0,339.44,339.88,339.42,339.66,15976.0
2023-04-10 15:00:00,339.71,339.83,339.3,339.62,19783.0,339.71,339.83,339.3,339.62,19783.0
2023-04-10 15:05:00,339.68,339.75,339.51,339.65,6279.0,339.68,339.75,339.51,339.65,6279.0
2023-04-10 15:10:00,339.72,339.77,338.91,338.95,8525.0,339.72,339.77,338.91,338.95,8525.0
2023-04-10 15:15:00,339.06,339.61,338.94,339.41,14660.0,339.06,339.61,338.94,339.41,14660.0
2023-04-10 15:20:00,339.53,339.86,339.31,339.45,30191.0,339.53,339.86,339.31,339.45,30191.0
2023-04-10 15:25:00,339.34,339.34,338.54,338.59,23231.0,339.34,339.34,338.54,338.59,23231.0
2023-04-10 15:30:00,338.51,338.93,338.31,338.42,24378.0,338.51,338.93,338.31,338.42,24378.0
2023-04-10 15:35:00,338.32,338.58,338.13,338.58,24640.0,338.32,338.58,338.13,338.58,24640.0
2023-04-10 15:40:00,338.53,338.88,338.5,338.77,18666.0,338.53,338.88,338.5,338.77,18666.0
2023-04-10 15:45:00,338.6,339.05,338.38,338.79,23250.0,338.6,339.05,338.38,338.79,23250.0
2023-04-10 15:50:00,338.83,339.13,338.65,338.65,28730.0,338.83,339.13,338.65,338.65,28730.0
2023-04-10 15:55:00,338.77,339.01,338.53,338.96,65897.0,338.77,339.01,338.53,338.96,65897.0
2023-04-11 09:30:00,343.45,347.14,342.78,346.21,182962.0,343.45,347.14,342.78,346.21,182962.0
2023-04-11 09:35:00,346.39,346.9,343.27,343.91,94992.0,346.39,346.9,343.27,343.91,94992.0
2023-04-11 09:40:00,343.88,343.88,341.71,343.5,104252.0,343.88,343.88,341.71,343.5,104252.0
2023-04-11 09:45:00,343.61,344.31,342.43,342.61,64494.0,343.61,344.31,342.43,342.61,64494.0
2023-04-11 09:50:00,342.61,344.35,342.44,343.76,46149.0,342.61,344.35,342.44,343.76,46149.0
2023-04-11 09:55:00,343.87,344.38,342.89,343.11,59181.0,343.87,344.38,342.89,343.11,59181.0
2023-04-11 10:00:00,343.17,343.39,342.37,342.37,27068.0,343.17,343.39,342.37,342.37,27068.0
2023-04-11 10:05:00,342.38,342.65,341.92,342.59,37683.0,342.38,342.65,341.92,342.59,37683.0
2023-04-11 10:10:00,342.7,342.88,340.75,340.91,64826.0,342.7,342.88,340.75,340.91,64826.0
2023-04-11 10:15:00,340.91,342.53,340.43,342.48,50274.0,340.91,342.53,340.43,342.48,50274.0
2023-04-11 10:20:00,342.5,343.14,342.26,342.9,49901.0,342.5,343.14,342.26,342.9,49901.0
2023-04-11 10:25:00,343.0,343.25,342.43,343.0,38513.0,343.0,343.25,342.43,343.0,38513.0
2023-04-11 10:30:00,343.04,343.24,342.22,342.29,40258.0,343.04,343.24,342.22,342.29,40258.0
2023-04-11 10:35:00,342.2,342.29,341.02,341.05,45230.0,342.2,342.29,341.02,341.05,45230.0
2023-04-11 10:40:00,341.02,341.25,339.79,340.08,71395.0,341.02,341.25,339.79,340.08,71395.0
2023-04-11 10:45:00,340.01,340.39,338.92,339.88,95004.0,340.01,340.39,338.92,339.88,95004.0
2023-04-11 10:50:00,339.92,340.16,339.55,339.99,44981.0,339.92,340.16,339.55,339.99,44981.0
2023-04-11 10:55:00,339.93,340.42,339.76,340.29,77818.0,339.93,340.42,339.76,340.29,77818.0
2023-04-11 11:00:00,340.1,340.95,340.1,340.52,31196.0,340.1,340.95,340.1,340.52,31196.0
2023-04-11 11:05:00,340.6,341.35,340.6,340.67,21606.0,340.6,341.35,340.6,340.67,21606.0
2023-04-11 11:10:00,340.67,341.48,340.48,341.23,20490.0,340.67,341.48,340.48,341.23,20490.0
2023-04-11 11:15:00,341.35,341.53,340.71,341.53,19430.0,341.35,341.53,340.71,341.53,19430.0
2023-04-11 11:20:00,341.53,341.7,341.19,341.61,14462.0,341.53,341.7,341.19,341.61,14462.0
2023-04-11 11:25:00,341.56,341.64,340.6,340.6,21129.0,341.56,341.64,340.6,340.6,21129.0
2023-04-11 11:30:00,340.52,340.91,340.11,340.73,20384.0,340.52,340.91,340.11,340.73,20384.0
2023-04-11 11:35:00,340.75,341.06,340.31,341.0,13407.0,340.75,341.06,340.31,341.0,13407.0
2023-04-11 11:40:00,341.04,341.04,340.76,340.84,15396.0,341.04,341.04,340.76,340.84,15396.0
2023-04-11 11:45:00,340.7,341.1,340.5,341.01,13405.0,340.7,341.1,340.5,341.01,13405.0
2023-04-11 11:50:00,340.99,341.31,340.79,341.04,15088.0,340.99,341.31,340.79,341.04,15088.0
2023-04-11 11:55:00,341.07,341.23,340.67,341.0,8210.0,341.07,341.23,340.67,341.0,8210.0
2023-04-11 12:00:00,341.15,341.32,340.94,341.21,20205.0,341.15,341.32,340.94,341.21,20205.0
2023-04-11 12:05:00,341.3,341.36,340.77,341.07,24591.0,341.3,341.36,340.77,341.07,24591.0
2023-04-11 12:10:00,341.22,341.8,341.1,341.21,16819.0,341.22,341.8,341.1,341.21,16819.0
2023-04-11 12:15:00,341.29,341.41,340.71,340.98,13444.0,341.29,341.41,340.71,340.98,13444.0
2023-04-11 12:20:00,341.0,341.0,340.3,340.43,14449.0,341.0,341.0,340.3,340.43,14449.0
2023-04-11 12:25:00,340.43,340.86,340.12,340.59,19677.0,340.43,340.86,340.12,340.59,19677.0
2023-04-11 12:30:00,340.61,340.81,340.39,340.41,10740.0,340.61,340.81,340.39,340.41,10740.0
2023-04-11 12:35:00,340.37,340.42,339.39,339.84,29254.0,340.37,340.42,339.39,339.84,29254.0
2023-04-11 12:40:00,339.9,340.11,339.69,339.8,15351.0,339.9,340.11,339.69,339.8,15351.0
2023-04-11 12:45:00,339.9,340.3,339.81,340.15,7859.0,339.9,340.3,339.81,340.15,7859.0
2023-04-11 12:50:00,340.25,340.39,339.93,340.17,11495.0,340.25,340.39,339.93,340.17,11495.0
2023-04-11 12:55:00,340.17,340.24,339.93,340.04,7892.0,340.17,340.24,339.93,340.04,7892.0
2023-04-11 13:00:00,340.06,340.15,339.72,339.9,14795.0,340.06,340.15,339.72,339.9,14795.0
2023-04-11 13:05:00,339.9,340.14,339.71,340.02,12718.0,339.9,340.14,339.71,340.02,12718.0
2023-04-11 13:10:00,339.84,339.94,339.56,339.6,5862.0,339.84,339.94,339.56,339.6,5862.0
2023-04-11 13:15:00,339.5,339.97,339.5,339.93,8344.0,339.5,339.97,339.5,339.93,8344.0
2023-04-11 13:20:00,340.0,340.39,339.86,340.34,11100.0,340.0,340.39,339.86,340.34,11100.0
2023-04-11 13:25:00,340.38,340.76,340.24,340.57,15701.0,340.38,340.76,340.24,340.57,15701.0
2023-04-11 13:30:00,340.59,341.08,340.59,340.77,10120.0,340.59,341.08,340.59,340.77,10120.0
2023-04-11 13:35:00,340.79,340.98,340.46,340.86,20189.0,340.79,340.98,340.46,340.86,20189.0
2023-04-11 13:40:00,341.0,341.15,340.81,340.85,11238.0,341.0,341.15,340.81,340.85,11238.0
2023-04-11 13:45:00,340.87,341.04,340.74,341.04,9140.0,340.87,341.04,340.74,341.04,9140.0
2023-04-11 13:50:00,340.94,340.98,340.6,340.9,14416.0,340.94,340.98,340.6,340.9,14416.0
2023-04-11 13:55:00,340.8,340.9,340.62,340.9,9290.0,340.8,340.9,340.62,340.9,9290.0
2023-04-11 14:00:00,340.79,340.9,340.03,340.2,13855.0,340.79,340.9,340.03,340.2,13855.0
2023-04-11 14:05:00,340.19,340.37,340.0,340.23,10581.0,340.19,340.37,340.0,340.23,10581.0
2023-04-11 14:10:00,340.13,340.28,339.99,340.0,8137.0,340.13,340.28,339.99,340.0,8137.0
2023-04-11 14:15:00,339.95,340.14,339.77,339.77,15367.0,339.95,340.14,339.77,339.77,15367.0
2023-04-11 14:20:00,339.8,340.06,339.7,339.88,9694.0,339.8,340.06,339.7,339.88,9694.0
2023-04-11 14:25:00,339.83,340.11,339.83,339.96,11312.0,339.83,340.11,339.83,339.96,11312.0
2023-04-11 14:30:00,339.95,340.1,339.91,339.92,9482.0,339.95,340.1,339.91,339.92,9482.0
2023-04-11 14:35:00,339.93,339.95,339.54,339.66,20245.0,339.93,339.95,339.54,339.66,20245.0
2023-04-11 14:40:00,339.68,340.12,339.62,339.62,16949.0,339.68,340.12,339.62,339.62,16949.0
2023-04-11 14:45:00,339.6,339.64,339.28,339.45,10798.0,339.6,339.64,339.28,339.45,10798.0
2023-04-11 14:50:00,339.43,339.55,339.15,339.21,15982.0,339.43,339.55,339.15,339.21,15982.0
2023-04-11 14:55:00,339.23,339.62,339.2,339.57,11897.0,339.23,339.62,339.2,339.57,11897.0
2023-04-11 15:00:00,339.58,339.8,339.33,339.57,14175.0,339.58,339.8,339.33,339.57,14175.0
2023-04-11 15:05:00,339.46,339.71,339.41,339.55,11937.0,339.46,339.71,339.41,339.55,11937.0
2023-04-11 15:10:00,339.52,340.39,339.49,340.29,19147.0,339.52,340.39,339.49,340.29,19147.0
2023-04-11 15:15:00,340.35,340.53,340.24,340.33,22403.0,340.35,340.53,340.24,340.33,22403.0
2023-04-11 15:20:00,340.28,340.45,340.05,340.11,18322.0,340.28,340.45,340.05,340.11,18322.0
2023-04-11 15:25:00,340.13,340.18,339.71,340.0,21741.0,340.13,340.18,339.71,340.0,21741.0
2023-04-11 15:30:00,340.08,340.18,339.72,339.8,13531.0,340.08,340.18,339.72,339.8,13531.0
2023-04-11 15:35:00,339.75,339.81,338.83,338.97,32189.0,339.75,339.81,338.83,338.97,32189.0
2023-04-11 15:40:00,338.96,338.96,338.2,338.38,32219.0,338.96,338.96,338.2,338.38,32219.0
2023-04-11 15:45:00,338.35,338.41,338.04,338.13,35531.0,338.35,338.41,338.04,338.13,35531.0
2023-04-11 15:50:00,338.06,338.22,337.63,338.15,66197.0,338.06,338.22,337.63,338.15,66197.0
2023-04-11 15:55:00,338.19,338.37,337.68,338.27,133125.0,338.19,338.37,337.68,338.27,133125.0
2023-04-12 09:30:00,341.64,342.8,340.62,341.38,84577.0,341.64,342.8,340.62,341.38,84577.0
2023-04-12 09:35:00,341.59,341.62,339.24,339.44,66145.0,341.59,341.62,339.24,339.44,66145.0
2023-04-12 09:40:00,339.49,339.63,337.8,337.99,64245.0,339.49,339.63,337.8,337.99,64245.0
2023-04-12 09:45:00,338.12,338.2,335.53,336.29,70229.0,338.12,338.2,335.53,336.29,70229.0
2023-04-12 09:50:00,336.08,336.58,335.04,335.45,53133.0,336.08,336.58,335.04,335.45,53133.0
2023-04-12 09:55:00,335.64,336.75,335.2,335.26,32847.0,335.64,336.75,335.2,335.26,32847.0
2023-04-12 10:00:00,335.18,335.8,334.41,335.32,41276.0,335.18,335.8,334.41,335.32,41276.0
2023-04-12 10:05:00,335.6,336.35,334.65,335.8,35209.0,335.6,336.35,334.65,335.8,35209.0
2023-04-12 10:10:00,336.01,337.44,335.64,337.4,45925.0,336.01,337.44,335.64,337.4,45925.0
2023-04-12 10:15:00,337.47,337.79,336.56,336.73,54585.0,337.47,337.79,336.56,336.73,54585.0
2023-04-12 10:20:00,336.8,338.54,336.8,338.16,38312.0,336.8,338.54,336.8,338.16,38312.0
2023-04-12 10:25:00,338.09,338.18,336.77,338.06,34239.0,338.09,338.18,336.77,338.06,34239.0
2023-04-12 10:30:00,338.32,338.68,337.02,337.1,38671.0,338.32,338.68,337.02,337.1,38671.0
2023-04-12 10:35:00,337.0,337.0,335.81,336.25,26360.0,337.0,337.0,335.81,336.25,26360.0
2023-04-12 10:40:00,336.13,336.96,336.13,336.59,37694.0,336.13,336.96,336.13,336.59,37694.0
2023-04-12 10:45:00,336.68,337.82,336.38,337.37,11090.0,336.68,337.82,336.38,337.37,11090.0
2023-04-12 10:50:00,337.43,338.0,336.77,336.93,19518.0,337.43,338.0,336.77,336.93,19518.0
2023-04-12 10:55:00,336.8,336.87,335.99,336.08,25098.0,336.8,336.87,335.99,336.08,25098.0
2023-04-12 11:00:00,336.0,337.03,336.0,336.49,33190.0,336.0,337.03,336.0,336.49,33190.0
2023-04-12 11:05:00,336.3,336.57,335.92,336.34,12307.0,336.3,336.57,335.92,336.34,12307.0
2023-04-12 11:10:00,336.28,336.4,335.24,335.84,27500.0,336.28,336.4,335.24,335.84,27500.0
2023-04-12 11:15:00,335.81,336.05,335.6,335.93,25234.0,335.81,336.05,335.6,335.93,25234.0
2023-04-12 11:20:00,335.92,336.86,335.91,336.72,11907.0,335.92,336.86,335.91,336.72,11907.0
2023-04-12 11:25:00,336.74,337.11,336.61,336.88,11989.0,336.74,337.11,336.61,336.88,11989.0
2023-04-12 11:30:00,337.04,337.04,336.41,336.6,13600.0,337.04,337.04,336.41,336.6,13600.0
2023-04-12 11:35:00,336.69,337.0,336.42,336.99,7138.0,336.69,337.0,336.42,336.99,7138.0
2023-04-12 11:40:00,336.97,337.91,336.97,337.89,27218.0,336.97,337.91,336.97,337.89,27218.0
2023-04-12 11:45:00,337.93,338.38,337.77,338.22,25258.0,337.93,338.38,337.77,338.22,25258.0
2023-04-12 11:50:00,338.17,338.19,337.75,337.75,11130.0,338.17,338.19,337.75,337.75,11130.0
2023-04-12 11:55:00,337.81,338.49,337.7,338.12,9977.0,337.81,338.49,337.7,338.12,9977.0
2023-04-12 12:00:00,338.14,338.43,337.87,338.0,10587.0,338.14,338.43,337.87,338.0,10587.0
2023-04-12 12:05:00,338.02,338.22,337.86,337.95,8762.0,338.02,338.22,337.86,337.95,8762.0
2023-04-12 12:10:00,337.92,337.92,337.42,337.47,12809.0,337.92,337.92,337.42,337.47,12809.0
2023-04-12 12:15:00,337.45,337.7,337.01,337.06,44668.0,337.45,337.7,337.01,337.06,44668.0
2023-04-12 12:20:00,337.05,337.51,336.77,337.21,13399.0,337.05,337.51,336.77,337.21,13399.0
2023-04-12 12:25:00,337.27,337.57,336.92,336.97,8145.0,337.27,337.57,336.92,336.97,8145.0
2023-04-12 12:30:00,336.99,337.29,336.78,336.79,13775.0,336.99,337.29,336.78,336.79,13775.0
2023-04-12 12:35:00,336.75,336.75,336.33,336.47,11868.0,336.75,336.75,336.33,336.47,11868.0
2023-04-12 12:40:00,336.46,336.63,336.1,336.12,11689.0,336.46,336.63,336.1,336.12,11689.0
2023-04-12 12:45:00,336.12,336.61,336.07,336.34,7738.0,336.12,336.61,336.07,336.34,7738.0
2023-04-12 12:50:00,336.39,336.62,335.97,336.45,19921.0,336.39,336.62,335.97,336.45,19921.0
2023-04-12 12:55:00,336.44,337.13,336.44,337.13,14690.0,336.44,337.13,336.44,337.13,14690.0
2023-04-12 13:00:00,337.04,337.08,336.37,336.74,12688.0,337.04,337.08,336.37,336.74,12688.0
2023-04-12 13:05:00,336.86,337.08,336.79,336.8,9563.0,336.86,337.08,336.79,336.8,9563.0
2023-04-12 13:10:00,336.87,337.64,336.87,337.39,15022.0,336.87,337.64,336.87,337.39,15022.0
2023-04-12 13:15:00,337.42,337.53,336.83,337.05,8779.0,337.42,337.53,336.83,337.05,8779.0
2023-04-12 13:20:00,337.0,337.04,336.35,336.47,7385.0,337.0,337.04,336.35,336.47,7385.0
2023-04-12 13:25:00,336.54,336.77,336.39,336.48,9346.0,336.54,336.77,336.39,336.48,9346.0
2023-04-12 13:30:00,336.72,336.72,336.39,336.44,4024.0,336.72,336.72,336.39,336.44,4024.0
2023-04-12 13:35:00,336.38,336.51,335.56,335.58,9432.0,336.38,336.51,335.56,335.58,9432.0
2023-04-12 13:40:00,335.61,335.78,335.24,335.43,9669.0,335.61,335.78,335.24,335.43,9669.0
2023-04-12 13:45:00,335.36,335.37,334.84,334.85,11898.0,335.36,335.37,334.84,334.85,11898.0
2023-04-12 13:50:00,334.83,335.07,334.58,334.76,16178.0,334.83,335.07,334.58,334.76,16178.0
2023-04-12 13:55:00,334.72,334.88,334.6,334.65,19324.0,334.72,334.88,334.6,334.65,19324.0
2023-04-12 14:00:00,334.61,335.52,334.15,335.31,44757.0,334.61,335.52,334.15,335.31,44757.0
2023-04-12 14:05:00,335.29,335.85,334.7,334.94,20222.0,335.29,335.85,334.7,334.94,20222.0
2023-04-12 14:10:00,334.7,335.72,334.42,335.72,11606.0,334.7,335.72,334.42,335.72,11606.0
2023-04-12 14:15:00,335.82,335.87,335.41,335.75,9578.0,335.82,335.87,335.41,335.75,9578.0
2023-04-12 14:20:00,335.92,336.01,335.17,335.46,11929.0,335.92,336.01,335.17,335.46,11929.0
2023-04-12 14:25:00,335.49,335.49,334.13,334.13,15262.0,335.49,335.49,334.13,334.13,15262.0
2023-04-12 14:30:00,334.32,334.32,333.63,334.12,15785.0,334.32,334.32,333.63,334.12,15785.0
2023-04-12 14:35:00,334.0,334.13,333.39,333.39,24999.0,334.0,334.13,333.39,333.39,24999.0
2023-04-12 14:40:00,333.39,333.98,333.22,333.63,14577.0,333.39,333.98,333.22,333.63,14577.0
2023-04-12 14:45:00,333.87,334.03,333.26,333.26,16100.0,333.87,334.03,333.26,333.26,16100.0
2023-04-12 14:50:00,333.41,333.69,333.18,333.63,29577.0,333.41,333.69,333.18,333.63,29577.0
2023-04-12 14:55:00,333.65,334.22,333.55,333.95,15684.0,333.65,334.22,333.55,333.95,15684.0
2023-04-12 15:00:00,333.89,334.34,333.25,333.52,15668.0,333.89,334.34,333.25,333.52,15668.0
2023-04-12 15:05:00,333.67,333.96,333.25,333.25,27175.0,333.67,333.96,333.25,333.25,27175.0
2023-04-12 15:10:00,333.24,333.24,331.82,331.91,70242.0,333.24,333.24,331.82,331.91,70242.0
2023-04-12 15:15:00,332.01,332.44,331.63,332.17,23473.0,332.01,332.44,331.63,332.17,23473.0
2023-04-12 15:20:00,332.24,332.38,331.32,331.32,19156.0,332.24,332.38,331.32,331.32,19156.0
2023-04-12 15:25:00,331.44,331.53,330.8,330.8,39602.0,331.44,331.53,330.8,330.8,39602.0
2023-04-12 15:30:00,330.76,331.21,330.56,330.84,60369.0,330.76,331.21,330.56,330.84,60369.0
2023-04-12 15:35:00,330.87,331.42,330.68,330.93,36321.0,330.87,331.42,330.68,330.93,36321.0
2023-04-12 15:40:00,330.97,331.03,330.38,330.38,65375.0,330.97,331.03,330.38,330.38,65375.0
2023-04-12 15:45:00,330.44,330.96,330.25,330.82,61209.0,330.44,330.96,330.25,330.82,61209.0
2023-04-12 15:50:00,330.75,331.03,330.13,330.68,98237.0,330.75,331.03,330.13,330.68,98237.0
2023-04-12 15:55:00,330.6,331.23,330.04,331.04,164253.0,330.6,331.23,330.04,331.04,164253.0
2023-04-13 09:30:00,339.99,342.35,338.75,341.63,393001.0,339.99,342.35,338.75,341.63,393001.0
2023-04-13 09:35:00,341.64,344.2,341.63,342.8,401303.0,341.64,344.2,341.63,342.8,401303.0
2023-04-13 09:40:00,342.65,343.76,342.5,342.75,128234.0,342.65,343.76,342.5,342.75,128234.0
2023-04-13 09:45:00,342.9,343.97,342.17,342.78,207901.0,342.9,343.97,342.17,342.78,207901.0
2023-04-13 09:50:00,342.79,343.14,340.05,340.07,178073.0,342.79,343.14,340.05,340.07,178073.0
2023-04-13 09:55:00,340.17,341.85,339.79,340.88,109495.0,340.17,341.85,339.79,340.88,109495.0
2023-04-13 10:00:00,340.92,341.26,340.2,341.17,88285.0,340.92,341.26,340.2,341.17,88285.0
2023-04-13 10:05:00,341.28,342.27,340.85,341.47,69280.0,341.28,342.27,340.85,341.47,69280.0
2023-04-13 10:10:00,341.48,341.62,340.5,341.48,51980.0,341.48,341.62,340.5,341.48,51980.0
2023-04-13 10:15:00,341.6,341.98,341.19,341.71,38814.0,341.6,341.98,341.19,341.71,38814.0
2023-04-13 10:20:00,341.68,342.45,341.31,342.11,54083.0,341.68,342.45,341.31,342.11,54083.0
2023-04-13 10:25:00,342.2,343.03,342.07,342.77,67350.0,342.2,343.03,342.07,342.77,67350.0
2023-04-13 10:30:00,342.69,342.89,341.54,342.53,47803.0,342.69,342.89,341.54,342.53,47803.0
2023-04-13 10:35:00,342.56,342.9,342.07,342.14,35845.0,342.56,342.9,342.07,342.14,35845.0
2023-04-13 10:40:00,342.17,342.73,341.91,342.41,39814.0,342.17,342.73,341.91,342.41,39814.0
2023-04-13 10:45:00,342.38,343.52,342.24,343.29,110481.0,342.38,343.52,342.24,343.29,110481.0
2023-04-13 10:50:00,343.33,344.58,343.22,344.47,83499.0,343.33,344.58,343.22,344.47,83499.0
2023-04-13 10:55:00,344.6,344.85,343.7,344.36,89719.0,344.6,344.85,343.7,344.36,89719.0
2023-04-13 11:00:00,344.35,344.85,344.04,344.53,59964.0,344.35,344.85,344.04,344.53,59964.0
2023-04-13 11:05:00,344.58,344.85,343.78,344.14,39304.0,344.58,344.85,343.78,344.14,39304.0
2023-04-13 11:10:00,344.13,344.14,343.1,343.49,58764.0,344.13,344.14,343.1,343.49,58764.0
2023-04-13 11:15:00,343.43,343.43,342.94,343.28,34494.0,343.43,343.43,342.94,343.28,34494.0
2023-04-13 11:20:00,343.3,344.54,343.21,344.5,59062.0,343.3,344.54,343.21,344.5,59062.0
2023-04-13 11:25:00,344.49,344.85,343.95,344.67,72508.0,344.49,344.85,343.95,344.67,72508.0
2023-04-13 11:30:00,344.6,345.3,344.12,345.12,77608.0,344.6,345.3,344.12,345.12,77608.0
2023-04-13 11:35:00,344.98,345.6,344.88,345.49,55195.0,344.98,345.6,344.88,345.49,55195.0
2023-04-13 11:40:00,345.4,345.53,344.9,344.9,45851.0,345.4,345.53,344.9,344.9,45851.0
2023-04-13 11:45:00,344.85,345.17,344.49,344.63,53046.0,344.85,345.17,344.49,344.63,53046.0
2023-04-13 11:50:00,344.58,344.58,343.84,343.88,67509.0,344.58,344.58,343.84,343.88,67509.0
2023-04-13 11:55:00,343.81,345.04,343.81,344.83,42406.0,343.81,345.04,343.81,344.83,42406.0
2023-04-13 12:00:00,344.98,345.61,344.9,345.5,32958.0,344.98,345.61,344.9,345.5,32958.0
2023-04-13 12:05:00,345.41,346.18,345.26,345.38,49221.0,345.41,346.18,345.26,345.38,49221.0
2023-04-13 12:10:00,345.4,345.72,345.4,345.52,17530.0,345.4,345.72,345.4,345.52,17530.0
2023-04-13 12:15:00,345.52,346.04,345.52,345.83,23824.0,345.52,346.04,345.52,345.83,23824.0
2023-04-13 12:20:00,345.8,345.8,345.39,345.53,18223.0,345.8,345.8,345.39,345.53,18223.0
2023-04-13 12:25:00,345.56,346.01,345.42,345.93,24204.0,345.56,346.01,345.42,345.93,24204.0
2023-04-13 12:30:00,345.94,346.05,345.15,345.33,39360.0,345.94,346.05,345.15,345.33,39360.0
2023-04-13 12:35:00,345.28,345.45,344.89,345.18,30966.0,345.28,345.45,344.89,345.18,30966.0
2023-04-13 12:40:00,345.31,345.33,344.83,345.15,15170.0,345.31,345.33,344.83,345.15,15170.0
2023-04-13 12:45:00,345.17,345.34,344.56,344.6,35720.0,345.17,345.34,344.56,344.6,35720.0
2023-04-13 12:50:00,344.64,344.96,344.45,344.59,19712.0,344.64,344.96,344.45,344.59,19712.0
2023-04-13 12:55:00,344.58,345.02,344.29,344.77,26661.0,344.58,345.02,344.29,344.77,26661.0
2023-04-13 13:00:00,344.7,344.71,343.89,344.31,30836.0,344.7,344.71,343.89,344.31,30836.0
2023-04-13 13:05:00,344.35,344.96,344.27,344.86,17780.0,344.35,344.96,344.27,344.86,17780.0
2023-04-13 13:10:00,344.94,345.49,344.8,345.0,23959.0,344.94,345.49,344.8,345.0,23959.0
2023-04-13 13:15:00,345.04,345.26,344.64,345.14,21404.0,345.04,345.26,344.64,345.14,21404.0
2023-04-13 13:20:00,345.11,345.49,344.92,345.32,24063.0,345.11,345.49,344.92,345.32,24063.0
2023-04-13 13:25:00,345.25,345.54,345.02,345.48,30022.0,345.25,345.54,345.02,345.48,30022.0
2023-04-13 13:30:00,345.45,345.57,345.03,345.23,21667.0,345.45,345.57,345.03,345.23,21667.0
2023-04-13 13:35:00,345.26,345.62,345.14,345.54,21607.0,345.26,345.62,345.14,345.54,21607.0
2023-04-13 13:40:00,345.58,345.8,345.4,345.52,23086.0,345.58,345.8,345.4,345.52,23086.0
2023-04-13 13:45:00,345.51,345.56,344.98,345.26,26796.0,345.51,345.56,344.98,345.26,26796.0
2023-04-13 13:50:00,345.25,345.44,344.62,344.9,51500.0,345.25,345.44,344.62,344.9,51500.0
2023-04-13 13:55:00,344.87,344.87,344.23,344.54,28930.0,344.87,344.87,344.23,344.54,28930.0
2023-04-13 14:00:00,344.62,344.73,344.26,344.44,37168.0,344.62,344.73,344.26,344.44,37168.0
2023-04-13 14:05:00,344.5,344.67,344.23,344.49,20385.0,344.5,344.67,344.23,344.49,20385.0
2023-04-13 14:10:00,344.52,344.9,344.37,344.54,31490.0,344.52,344.9,344.37,344.54,31490.0
2023-04-13 14:15:00,344.61,345.01,344.52,344.77,26252.0,344.61,345.01,344.52,344.77,26252.0
2023-04-13 14:20:00,344.78,345.09,344.6,345.09,28296.0,344.78,345.09,344.6,345.09,28296.0
2023-04-13 14:25:00,345.05,345.05,344.59,344.59,20929.0,345.05,345.05,344.59,344.59,20929.0
2023-04-13 14:30:00,344.64,344.9,344.3,344.69,32939.0,344.64,344.9,344.3,344.69,32939.0
2023-04-13 14:35:00,344.67,344.7,344.27,344.32,25619.0,344.67,344.7,344.27,344.32,25619.0
2023-04-13 14:40:00,344.31,344.89,344.05,344.85,25735.0,344.31,344.89,344.05,344.85,25735.0
2023-04-13 14:45:00,344.9,344.93,344.36,344.53,21936.0,344.9,344.93,344.36,344.53,21936.0
2023-04-13 14:50:00,344.49,345.15,344.49,345.09,16283.0,344.49,345.15,344.49,345.09,16283.0
2023-04-13 14:55:00,345.15,345.26,344.76,345.08,23190.0,345.15,345.26,344.76,345.08,23190.0
2023-04-13 15:00:00,345.08,345.13,344.27,345.0,41806.0,345.08,345.13,344.27,345.0,41806.0
2023-04-13 15:05:00,345.06,345.31,344.78,345.16,44790.0,345.06,345.31,344.78,345.16,44790.0
2023-04-13 15:10:00,345.19,345.35,344.69,344.91,45529.0,345.19,345.35,344.69,344.91,45529.0
2023-04-13 15:15:00,345.0,345.65,344.8,345.61,44909.0,345.0,345.65,344.8,345.61,44909.0
2023-04-13 15:20:00,345.58,345.85,345.38,345.53,52238.0,345.58,345.85,345.38,345.53,52238.0
2023-04-13 15:25:00,345.47,345.87,345.42,345.84,28739.0,345.47,345.87,345.42,345.84,28739.0
2023-04-13 15:30:00,345.85,345.95,345.56,345.8,38464.0,345.85,345.95,345.56,345.8,38464.0
2023-04-13 15:35:00,345.76,346.25,345.6,346.13,72735.0,345.76,346.25,345.6,346.13,72735.0
2023-04-13 15:40:00,346.13,346.23,345.6,345.63,58710.0,346.13,346.23,345.6,345.63,58710.0
2023-04-13 15:45:00,345.61,346.43,345.52,345.88,98655.0,345.61,346.43,345.52,345.88,98655.0
2023-04-13 15:50:00,345.85,345.94,345.49,345.66,101739.0,345.85,345.94,345.49,345.66,101739.0
2023-04-13 15:55:00,345.59,346.33,345.52,346.2,190471.0,345.59,346.33,345.52,346.2,190471.0
2023-04-14 09:30:00,342.76,343.48,340.81,341.59,180892.0,342.76,343.48,340.81,341.59,180892.0
2023-04-14 09:35:00,341.75,343.2,341.63,342.49,81981.0,341.75,343.2,341.63,342.49,81981.0
2023-04-14 09:40:00,342.46,343.35,341.39,341.64,74481.0,342.46,343.35,341.39,341.64,74481.0
2023-04-14 09:45:00,341.63,343.8,341.55,342.27,81495.0,341.63,343.8,341.55,342.27,81495.0
2023-04-14 09:50:00,342.38,343.58,342.07,342.74,41609.0,342.38,343.58,342.07,342.74,41609.0
2023-04-14 09:55:00,342.86,344.14,342.77,343.18,48561.0,342.86,344.14,342.77,343.18,48561.0
2023-04-14 10:00:00,343.11,344.86,342.76,344.29,46138.0,343.11,344.86,342.76,344.29,46138.0
2023-04-14 10:05:00,344.31,344.31,341.3,341.79,73276.0,344.31,344.31,341.3,341.79,73276.0
2023-04-14 10:10:00,341.67,342.26,341.5,341.89,44484.0,341.67,342.26,341.5,341.89,44484.0
2023-04-14 10:15:00,341.99,342.23,340.52,340.6,70420.0,341.99,342.23,340.52,340.6,70420.0
2023-04-14 10:20:00,340.55,341.49,340.14,340.55,45201.0,340.55,341.49,340.14,340.55,45201.0
2023-04-14 10:25:00,340.52,341.06,339.87,339.87,49346.0,340.52,341.06,339.87,339.87,49346.0
2023-04-14 10:30:00,339.9,340.75,339.7,339.87,53186.0,339.9,340.75,339.7,339.87,53186.0
2023-04-14 10:35:00,339.77,340.43,339.6,340.07,46427.0,339.77,340.43,339.6,340.07,46427.0
2023-04-14 10:40:00,339.98,340.08,339.2,339.92,20630.0,339.98,340.08,339.2,339.92,20630.0
2023-04-14 10:45:00,339.98,340.03,339.39,339.44,29461.0,339.98,340.03,339.39,339.44,29461.0
2023-04-14 10:50:00,339.44,339.78,339.26,339.34,34062.0,339.44,339.78,339.26,339.34,34062.0
2023-04-14 10:55:00,339.39,339.83,338.9,339.39,41818.0,339.39,339.83,338.9,339.39,41818.0
2023-04-14 11:00:00,339.38,339.38,338.04,338.1,47864.0,339.38,339.38,338.04,338.1,47864.0
2023-04-14 11:05:00,338.09,339.28,338.0,338.98,34331.0,338.09,339.28,338.0,338.98,34331.0
2023-04-14 11:10:00,338.93,339.7,338.89,339.63,37061.0,338.93,339.7,338.89,339.63,37061.0
2023-04-14 11:15:00,339.68,340.0,339.5,339.84,28178.0,339.68,340.0,339.5,339.84,28178.0
2023-04-14 11:20:00,339.77,339.93,338.41,338.5,40953.0,339.77,339.93,338.41,338.5,40953.0
2023-04-14 11:25:00,338.45,338.45,337.95,338.04,53751.0,338.45,338.45,337.95,338.04,53751.0
2023-04-14 11:30:00,338.11,338.32,337.54,338.19,42601.0,338.11,338.32,337.54,338.19,42601.0
2023-04-14 11:35:00,338.13,338.19,337.75,338.0,31146.0,338.13,338.19,337.75,338.0,31146.0
2023-04-14 11:40:00,337.9,338.66,337.89,338.66,22312.0,337.9,338.66,337.89,338.66,22312.0
2023-04-14 11:45:00,338.66,339.09,338.56,338.9,28962.0,338.66,339.09,338.56,338.9,28962.0
2023-04-14 11:50:00,338.85,339.22,338.6,338.95,21833.0,338.85,339.22,338.6,338.95,21833.0
2023-04-14 11:55:00,338.84,339.32,338.69,339.25,21814.0,338.84,339.32,338.69,339.25,21814.0
2023-04-14 12:00:00,339.22,339.47,339.0,339.2,17004.0,339.22,339.47,339.0,339.2,17004.0
2023-04-14 12:05:00,339.21,339.31,338.48,339.29,22005.0,339.21,339.31,338.48,339.29,22005.0
2023-04-14 12:10:00,339.2,339.24,338.27,338.52,21169.0,339.2,339.24,338.27,338.52,21169.0
2023-04-14 12:15:00,338.69,339.01,338.48,339.01,5847.0,338.69,339.01,338.48,339.01,5847.0
2023-04-14 12:20:00,338.91,339.32,338.71,338.93,15646.0,338.91,339.32,338.71,338.93,15646.0
2023-04-14 12:25:00,338.89,339.59,338.8,339.5,10188.0,338.89,339.59,338.8,339.5,10188.0
2023-04-14 12:30:00,339.5,339.51,338.71,338.79,22876.0,339.5,339.51,338.71,338.79,22876.0
2023-04-14 12:35:00,338.78,338.84,338.25,338.28,30598.0,338.78,338.84,338.25,338.28,30598.0
2023-04-14 12:40:00,338.16,338.79,337.95,337.95,17852.0,338.16,338.79,337.95,337.95,17852.0
2023-04-14 12:45:00,337.82,337.92,337.42,337.64,26508.0,337.82,337.92,337.42,337.64,26508.0
2023-04-14 12:50:00,337.5,338.09,337.5,337.98,11612.0,337.5,338.09,337.5,337.98,11612.0
2023-04-14 12:55:00,337.91,338.2,337.73,338.2,8892.0,337.91,338.2,337.73,338.2,8892.0
2023-04-14 13:00:00,338.11,338.34,337.94,338.24,12449.0,338.11,338.34,337.94,338.24,12449.0
2023-04-14 13:05:00,338.27,338.41,338.04,338.29,15444.0,338.27,338.41,338.04,338.29,15444.0
2023-04-14 13:10:00,338.38,338.73,338.31,338.58,13645.0,338.38,338.73,338.31,338.58,13645.0
2023-04-14 13:15:00,338.71,339.16,338.63,339.1,21661.0,338.71,339.16,338.63,339.1,21661.0
2023-04-14 13:20:00,339.09,339.09,337.91,338.42,29524.0,339.09,339.09,337.91,338.42,29524.0
2023-04-14 13:25:00,338.42,338.5,337.9,338.03,13959.0,338.42,338.5,337.9,338.03,13959.0
2023-04-14 13:30:00,338.02,338.02,337.4,337.71,26835.0,338.02,338.02,337.4,337.71,26835.0
2023-04-14 13:35:00,337.56,337.57,337.16,337.42,31517.0,337.56,337.57,337.16,337.42,31517.0
2023-04-14 13:40:00,337.37,338.04,337.18,337.63,35131.0,337.37,338.04,337.18,337.63,35131.0
2023-04-14 13:45:00,337.66,337.98,337.4,337.45,15874.0,337.66,337.98,337.4,337.45,15874.0
2023-04-14 13:50:00,337.46,337.96,337.46,337.96,13858.0,337.46,337.96,337.46,337.96,13858.0
2023-04-14 13:55:00,337.92,338.45,337.87,338.19,32485.0,337.92,338.45,337.87,338.19,32485.0
2023-04-14 14:00:00,338.2,338.21,337.68,337.9,25261.0,338.2,338.21,337.68,337.9,25261.0
2023-04-14 14:05:00,337.79,338.37,337.73,337.97,20335.0,337.79,338.37,337.73,337.97,20335.0
2023-04-14 14:10:00,337.94,338.26,337.82,338.11,22921.0,337.94,338.26,337.82,338.11,22921.0
2023-04-14 14:15:00,338.11,338.49,337.81,338.04,50295.0,338.11,338.49,337.81,338.04,50295.0
2023-04-14 14:20:00,338.05,338.77,337.93,338.51,36849.0,338.05,338.77,337.93,338.51,36849.0
2023-04-14 14:25:00,338.34,338.46,338.08,338.3,26381.0,338.34,338.46,338.08,338.3,26381.0
2023-04-14 14:30:00,338.34,338.56,338.08,338.3,39564.0,338.34,338.56,338.08,338.3,39564.0
2023-04-14 14:35:00,338.32,338.57,337.75,337.82,30867.0,338.32,338.57,337.75,337.82,30867.0
2023-04-14 14:40:00,337.86,338.28,337.69,338.28,27992.0,337.86,338.28,337.69,338.28,27992.0
2023-04-14 14:45:00,338.33,338.64,338.11,338.56,23122.0,338.33,338.64,338.11,338.56,23122.0
2023-04-14 14:50:00,338.56,338.57,338.19,338.33,20276.0,338.56,338.57,338.19,338.33,20276.0
2023-04-14 14:55:00,338.32,338.86,338.21,338.86,33412.0,338.32,338.86,338.21,338.86,33412.0
2023-04-14 15:00:00,338.85,339.0,338.25,338.51,28945.0,338.85,339.0,338.25,338.51,28945.0
2023-04-14 15:05:00,338.49,338.51,337.95,338.13,29363.0,338.49,338.51,337.95,338.13,29363.0
2023-04-14 15:10:00,338.16,338.16,337.13,337.13,28179.0,338.16,338.16,337.13,337.13,28179.0
2023-04-14 15:15:00,337.15,337.2,336.41,336.85,59567.0,337.15,337.2,336.41,336.85,59567.0
2023-04-14 15:20:00,336.92,337.55,336.62,337.34,35676.0,336.92,337.55,336.62,337.34,35676.0
2023-04-14 15:25:00,337.37,337.67,337.32,337.55,33475.0,337.37,337.67,337.32,337.55,33475.0
2023-04-14 15:30:00,337.55,337.77,337.44,337.67,97251.0,337.55,337.77,337.44,337.67,97251.0
2023-04-14 15:35:00,337.77,338.47,337.64,338.47,71466.0,337.77,338.47,337.64,338.47,71466.0
2023-04-14 15:40:00,338.5,339.19,338.16,339.0,87273.0,338.5,339.19,338.16,339.0,87273.0
2023-04-14 15:45:00,339.0,339.19,338.65,339.02,80012.0,339.0,339.19,338.65,339.02,80012.0
2023-04-14 15:50:00,338.98,338.98,338.23,338.24,105878.0,338.98,338.98,338.23,338.24,105878.0
2023-04-14 15:55:00,338.31,338.78,338.0,338.71,161637.0,338.31,338.78,338.0,338.71,161637.0
2023-04-17 09:30:00,338.19,338.38,335.55,336.12,101465.0,338.19,338.38,335.55,336.12,101465.0
2023-04-17 09:35:00,335.88,337.62,335.72,336.24,61771.0,335.88,337.62,335.72,336.24,61771.0
2023-04-17 09:40:00,336.24,337.12,334.7,334.99,81222.0,336.24,337.12,334.7,334.99,81222.0
2023-04-17 09:45:00,335.09,335.67,334.04,335.62,120415.0,335.09,335.67,334.04,335.62,120415.0
2023-04-17 09:50:00,335.62,336.8,335.4,336.04,74462.0,335.62,336.8,335.4,336.04,74462.0
2023-04-17 09:55:00,336.1,337.18,335.77,336.38,72810.0,336.1,337.18,335.77,336.38,72810.0
2023-04-17 10:00:00,336.5,338.39,336.28,337.66,79198.0,336.5,338.39,336.28,337.66,79198.0
2023-04-17 10:05:00,337.61,337.72,336.07,336.19,50939.0,337.61,337.72,336.07,336.19,50939.0
2023-04-17 10:10:00,336.19,336.41,335.18,335.96,68409.0,336.19,336.41,335.18,335.96,68409.0
2023-04-17 10:15:00,335.95,336.21,335.56,335.72,36769.0,335.95,336.21,335.56,335.72,36769.0
2023-04-17 10:20:00,335.62,336.0,334.82,334.91,44727.0,335.62,336.0,334.82,334.91,44727.0
2023-04-17 10:25:00,334.96,334.97,333.7,333.85,66926.0,334.96,334.97,333.7,333.85,66926.0
2023-04-17 10:30:00,333.79,334.0,332.7,333.07,76083.0,333.79,334.0,332.7,333.07,76083.0
2023-04-17 10:35:00,333.14,334.03,331.65,332.13,93188.0,333.14,334.03,331.65,332.13,93188.0
2023-04-17 10:40:00,332.11,332.53,331.72,332.46,47493.0,332.11,332.53,331.72,332.46,47493.0
2023-04-17 10:45:00,332.42,332.77,331.77,332.1,44817.0,332.42,332.77,331.77,332.1,44817.0
2023-04-17 10:50:00,332.11,332.16,331.09,331.27,57041.0,332.11,332.16,331.09,331.27,57041.0
2023-04-17 10:55:00,331.3,331.74,330.79,331.62,49761.0,331.3,331.74,330.79,331.62,49761.0
2023-04-17 11:00:00,331.71,331.85,330.39,330.66,39224.0,331.71,331.85,330.39,330.66,39224.0
2023-04-17 11:05:00,330.76,331.07,330.53,330.7,38923.0,330.76,331.07,330.53,330.7,38923.0
2023-04-17 11:10:00,330.7,331.1,330.25,330.29,50847.0,330.7,331.1,330.25,330.29,50847.0
2023-04-17 11:15:00,330.29,330.94,330.26,330.52,29881.0,330.29,330.94,330.26,330.52,29881.0
2023-04-17 11:20:00,330.56,331.32,330.12,330.71,53814.0,330.56,331.32,330.12,330.71,53814.0
2023-04-17 11:25:00,330.73,331.06,329.59,329.69,72250.0,330.73,331.06,329.59,329.69,72250.0
2023-04-17 11:30:00,329.66,329.69,328.91,329.51,54918.0,329.66,329.69,328.91,329.51,54918.0
2023-04-17 11:35:00,329.53,329.76,328.66,328.73,65505.0,329.53,329.76,328.66,328.73,65505.0
2023-04-17 11:40:00,328.78,328.78,327.63,328.07,71427.0,328.78,328.78,327.63,328.07,71427.0
2023-04-17 11:45:00,328.09,328.91,327.5,328.87,58361.0,328.09,328.91,327.5,328.87,58361.0
2023-04-17 11:50:00,328.91,329.4,328.44,329.25,65047.0,328.91,329.4,328.44,329.25,65047.0
2023-04-17 11:55:00,329.15,329.37,328.69,329.25,29631.0,329.15,329.37,328.69,329.25,29631.0
2023-04-17 12:00:00,329.17,330.0,329.17,329.57,57802.0,329.17,330.0,329.17,329.57,57802.0
2023-04-17 12:05:00,329.56,329.58,328.76,328.87,26439.0,329.56,329.58,328.76,328.87,26439.0
2023-04-17 12:10:00,328.9,329.17,328.45,328.5,31784.0,328.9,329.17,328.45,328.5,31784.0
2023-04-17 12:15:00,328.58,328.59,328.0,328.18,40511.0,328.58,328.59,328.0,328.18,40511.0
2023-04-17 12:20:00,328.24,328.25,327.6,327.87,47457.0,328.24,328.25,327.6,327.87,47457.0
2023-04-17 12:25:00,327.84,328.49,327.83,328.35,62006.0,327.84,328.49,327.83,328.35,62006.0
2023-04-17 12:30:00,328.31,328.88,328.25,328.51,51047.0,328.31,328.88,328.25,328.51,51047.0
2023-04-17 12:35:00,328.56,329.18,328.47,328.72,26930.0,328.56,329.18,328.47,328.72,26930.0
2023-04-17 12:40:00,328.73,329.13,328.38,328.57,21984.0,328.73,329.13,328.38,328.57,21984.0
2023-04-17 12:45:00,328.66,329.22,328.66,328.8,35712.0,328.66,329.22,328.66,328.8,35712.0
2023-04-17 12:50:00,328.79,329.39,328.69,329.25,27880.0,328.79,329.39,328.69,329.25,27880.0
2023-04-17 12:55:00,329.4,330.3,329.32,330.19,37879.0,329.4,330.3,329.32,330.19,37879.0
2023-04-17 13:00:00,330.22,330.96,330.14,330.76,38883.0,330.22,330.96,330.14,330.76,38883.0
2023-04-17 13:05:00,330.75,331.03,330.54,330.77,35640.0,330.75,331.03,330.54,330.77,35640.0
2023-04-17 13:10:00,330.78,331.57,330.77,331.45,36476.0,330.78,331.57,330.77,331.45,36476.0
2023-04-17 13:15:00,331.38,331.58,330.93,331.07,65696.0,331.38,331.58,330.93,331.07,65696.0
2023-04-17 13:20:00,331.04,331.11,330.26,330.3,25172.0,331.04,331.11,330.26,330.3,25172.0
2023-04-17 13:25:00,330.3,330.3,329.7,330.13,32080.0,330.3,330.3,329.7,330.13,32080.0
2023-04-17 13:30:00,330.12,330.56,329.81,330.34,28856.0,330.12,330.56,329.81,330.34,28856.0
2023-04-17 13:35:00,330.3,330.54,329.98,330.52,27608.0,330.3,330.54,329.98,330.52,27608.0
2023-04-17 13:40:00,330.52,330.85,330.33,330.73,14156.0,330.52,330.85,330.33,330.73,14156.0
2023-04-17 13:45:00,330.73,330.93,330.19,330.27,18306.0,330.73,330.93,330.19,330.27,18306.0
2023-04-17 13:50:00,330.33,330.59,330.2,330.51,13460.0,330.33,330.59,330.2,330.51,13460.0
2023-04-17 13:55:00,330.32,330.33,329.7,329.84,31507.0,330.32,330.33,329.7,329.84,31507.0
2023-04-17 14:00:00,329.86,329.98,329.65,329.74,14846.0,329.86,329.98,329.65,329.74,14846.0
2023-04-17 14:05:00,329.68,329.87,329.32,329.62,21357.0,329.68,329.87,329.32,329.62,21357.0
2023-04-17 14:10:00,329.68,330.11,329.68,330.04,15353.0,329.68,330.11,329.68,330.04,15353.0
2023-04-17 14:15:00,329.95,330.06,329.41,329.46,18897.0,329.95,330.06,329.41,329.46,18897.0
2023-04-17 14:20:00,329.5,329.93,329.45,329.85,11524.0,329.5,329.93,329.45,329.85,11524.0
2023-04-17 14:25:00,329.92,329.92,329.58,329.69,12964.0,329.92,329.92,329.58,329.69,12964.0
2023-04-17 14:30:00,329.66,329.7,329.07,329.7,25709.0,329.66,329.7,329.07,329.7,25709.0
2023-04-17 14:35:00,329.75,330.39,329.72,330.34,27658.0,329.75,330.39,329.72,330.34,27658.0
2023-04-17 14:40:00,330.25,330.82,330.1,330.42,33847.0,330.25,330.82,330.1,330.42,33847.0
2023-04-17 14:45:00,330.56,330.89,330.47,330.77,20397.0,330.56,330.89,330.47,330.77,20397.0
2023-04-17 14:50:00,330.89,330.99,330.61,330.94,22949.0,330.89,330.99,330.61,330.94,22949.0
2023-04-17 14:55:00,330.97,331.21,330.74,331.09,33633.0,330.97,331.21,330.74,331.09,33633.0
2023-04-17 15:00:00,331.13,331.29,330.28,330.53,30251.0,331.13,331.29,330.28,330.53,30251.0
2023-04-17 15:05:00,330.56,330.65,330.11,330.26,26179.0,330.56,330.65,330.11,330.26,26179.0
2023-04-17 15:10:00,330.22,330.4,329.88,329.93,27269.0,330.22,330.4,329.88,329.93,27269.0
2023-04-17 15:15:00,329.95,330.34,329.95,330.18,29966.0,329.95,330.34,329.95,330.18,29966.0
2023-04-17 15:20:00,330.26,330.62,330.11,330.56,33501.0,330.26,330.62,330.11,330.56,33501.0
2023-04-17 15:25:00,330.54,331.43,330.37,331.38,49338.0,330.54,331.43,330.37,331.38,49338.0
2023-04-17 15:30:00,331.29,331.54,330.83,330.85,41139.0,331.29,331.54,330.83,330.85,41139.0
2023-04-17 15:35:00,330.83,331.7,330.71,331.69,46026.0,330.83,331.7,330.71,331.69,46026.0
2023-04-17 15:40:00,331.64,332.13,331.42,331.99,55255.0,331.64,332.13,331.42,331.99,55255.0
2023-04-17 15:45:00,332.0,332.2,331.66,331.8,60940.0,332.0,332.2,331.66,331.8,60940.0
2023-04-17 15:50:00,331.83,333.1,331.63,332.63,105170.0,331.83,333.1,331.63,332.63,105170.0
2023-04-17 15:55:00,332.56,332.86,332.4,332.75,153409.0,332.56,332.86,332.4,332.75,153409.0
2023-04-18 09:30:00,334.76,336.25,331.64,332.05,153937.0,334.76,336.25,331.64,332.05,153937.0
2023-04-18 09:35:00,332.28,334.12,331.79,333.61,75409.0,332.28,334.12,331.79,333.61,75409.0
2023-04-18 09:40:00,333.61,334.25,332.69,333.45,70930.0,333.61,334.25,332.69,333.45,70930.0
2023-04-18 09:45:00,333.46,337.19,333.42,336.99,129371.0,333.46,337.19,333.42,336.99,129371.0
2023-04-18 09:50:00,336.99,337.11,334.98,335.12,101566.0,336.99,337.11,334.98,335.12,101566.0
2023-04-18 09:55:00,335.3,335.41,333.39,333.97,74000.0,335.3,335.41,333.39,333.97,74000.0
2023-04-18 10:00:00,333.94,334.18,332.21,332.39,85562.0,333.94,334.18,332.21,332.39,85562.0
2023-04-18 10:05:00,332.32,333.1,331.43,332.79,104042.0,332.32,333.1,331.43,332.79,104042.0
2023-04-18 10:10:00,332.76,333.1,332.13,332.4,76534.0,332.76,333.1,332.13,332.4,76534.0
2023-04-18 10:15:00,332.4,333.44,332.03,333.21,73871.0,332.4,333.44,332.03,333.21,73871.0
2023-04-18 10:20:00,333.16,333.28,332.17,332.2,44416.0,333.16,333.28,332.17,332.2,44416.0
2023-04-18 10:25:00,332.1,332.2,331.32,331.76,93324.0,332.1,332.2,331.32,331.76,93324.0
2023-04-18 10:30:00,331.74,331.87,330.86,331.27,79877.0,331.74,331.87,330.86,331.27,79877.0
2023-04-18 10:35:00,331.31,331.75,330.93,331.71,57134.0,331.31,331.75,330.93,331.71,57134.0
2023-04-18 10:40:00,331.68,332.61,331.58,332.58,66584.0,331.68,332.61,331.58,332.58,66584.0
2023-04-18 10:45:00,332.6,332.69,331.67,331.77,33041.0,332.6,332.69,331.67,331.77,33041.0
2023-04-18 10:50:00,331.82,332.53,331.1,331.62,62055.0,331.82,332.53,331.1,331.62,62055.0
2023-04-18 10:55:00,331.69,332.0,331.41,331.6,26032.0,331.69,332.0,331.41,331.6,26032.0
2023-04-18 11:00:00,331.54,332.35,331.4,331.86,43304.0,331.54,332.35,331.4,331.86,43304.0
2023-04-18 11:05:00,331.77,331.86,330.92,331.46,39745.0,331.77,331.86,330.92,331.46,39745.0
2023-04-18 11:10:00,331.56,331.7,330.91,331.28,26734.0,331.56,331.7,330.91,331.28,26734.0
2023-04-18 11:15:00,331.13,331.17,330.5,330.67,50785.0,331.13,331.17,330.5,330.67,50785.0
2023-04-18 11:20:00,330.6,331.15,330.6,330.81,35339.0,330.6,331.15,330.6,330.81,35339.0
2023-04-18 11:25:00,330.82,331.53,330.66,331.52,28081.0,330.82,331.53,330.66,331.52,28081.0
2023-04-18 11:30:00,331.51,332.2,331.32,332.02,66679.0,331.51,332.2,331.32,332.02,66679.0
2023-04-18 11:35:00,332.0,332.53,330.76,330.89,66562.0,332.0,332.53,330.76,330.89,66562.0
2023-04-18 11:40:00,330.85,331.59,330.7,331.36,40435.0,330.85,331.59,330.7,331.36,40435.0
2023-04-18 11:45:00,331.38,331.42,330.92,331.12,39875.0,331.38,331.42,330.92,331.12,39875.0
2023-04-18 11:50:00,331.04,331.08,330.61,331.07,41158.0,331.04,331.08,330.61,331.07,41158.0
2023-04-18 11:55:00,331.15,331.57,330.96,331.56,25973.0,331.15,331.57,330.96,331.56,25973.0
2023-04-18 12:00:00,331.5,332.1,331.08,331.82,42652.0,331.5,332.1,331.08,331.82,42652.0
2023-04-18 12:05:00,331.75,332.19,331.31,332.08,35418.0,331.75,332.19,331.31,332.08,35418.0
2023-04-18 12:10:00,332.14,332.82,332.05,332.38,64321.0,332.14,332.82,332.05,332.38,64321.0
2023-04-18 12:15:00,332.42,332.65,331.89,332.26,47115.0,332.42,332.65,331.89,332.26,47115.0
2023-04-18 12:20:00,332.14,332.59,332.03,332.17,32515.0,332.14,332.59,332.03,332.17,32515.0
2023-04-18 12:25:00,332.22,333.11,332.16,333.11,51493.0,332.22,333.11,332.16,333.11,51493.0
2023-04-18 12:30:00,333.11,334.1,333.0,334.01,90827.0,333.11,334.1,333.0,334.01,90827.0
2023-04-18 12:35:00,334.05,334.18,333.16,333.56,64045.0,334.05,334.18,333.16,333.56,64045.0
2023-04-18 12:40:00,333.55,334.18,333.38,334.05,41845.0,333.55,334.18,333.38,334.05,41845.0
2023-04-18 12:45:00,333.94,333.96,333.19,333.62,34733.0,333.94,333.96,333.19,333.62,34733.0
2023-04-18 12:50:00,333.5,334.5,333.17,334.16,111476.0,333.5,334.5,333.17,334.16,111476.0
2023-04-18 12:55:00,334.08,334.43,333.85,334.21,36641.0,334.08,334.43,333.85,334.21,36641.0
2023-04-18 13:00:00,334.21,335.15,334.15,334.7,72779.0,334.21,335.15,334.15,334.7,72779.0
2023-04-18 13:05:00,334.74,335.59,334.59,335.46,71279.0,334.74,335.59,334.59,335.46,71279.0
2023-04-18 13:10:00,335.46,335.85,334.73,334.81,143805.0,335.46,335.85,334.73,334.81,143805.0
2023-04-18 13:15:00,334.6,334.61,333.75,334.06,91659.0,334.6,334.61,333.75,334.06,91659.0
2023-04-18 13:20:00,334.05,334.38,333.68,333.83,56531.0,334.05,334.38,333.68,333.83,56531.0
2023-04-18 13:25:00,333.84,333.85,332.76,332.86,80357.0,333.84,333.85,332.76,332.86,80357.0
2023-04-18 13:30:00,332.86,332.89,332.17,332.61,69157.0,332.86,332.89,332.17,332.61,69157.0
2023-04-18 13:35:00,332.62,333.06,332.25,332.51,61439.0,332.62,333.06,332.25,332.51,61439.0
2023-04-18 13:40:00,332.54,332.57,332.05,332.5,36074.0,332.54,332.57,332.05,332.5,36074.0
2023-04-18 13:45:00,332.51,332.71,332.23,332.3,30553.0,332.51,332.71,332.23,332.3,30553.0
2023-04-18 13:50:00,332.32,333.58,332.17,333.52,70435.0,332.32,333.58,332.17,333.52,70435.0
2023-04-18 13:55:00,333.52,333.58,333.06,333.14,54649.0,333.52,333.58,333.06,333.14,54649.0
2023-04-18 14:00:00,333.13,333.78,333.12,333.41,36977.0,333.13,333.78,333.12,333.41,36977.0
2023-04-18 14:05:00,333.46,333.55,333.0,333.42,53972.0,333.46,333.55,333.0,333.42,53972.0
2023-04-18 14:10:00,333.14,335.69,333.02,334.19,261333.0,333.14,335.69,333.02,334.19,261333.0
2023-04-18 14:15:00,334.1,334.39,333.5,333.85,74539.0,334.1,334.39,333.5,333.85,74539.0
2023-04-18 14:20:00,333.95,334.43,333.8,334.33,47060.0,333.95,334.43,333.8,334.33,47060.0
2023-04-18 14:25:00,334.37,334.74,334.22,334.22,51062.0,334.37,334.74,334.22,334.22,51062.0
2023-04-18 14:30:00,334.21,334.6,333.87,334.54,43474.0,334.21,334.6,333.87,334.54,43474.0
2023-04-18 14:35:00,334.51,334.58,333.87,334.36,48443.0,334.51,334.58,333.87,334.36,48443.0
2023-04-18 14:40:00,334.32,334.42,333.6,333.77,50288.0,334.32,334.42,333.6,333.77,50288.0
2023-04-18 14:45:00,333.75,334.1,332.68,332.9,70506.0,333.75,334.1,332.68,332.9,70506.0
2023-04-18 14:50:00,332.85,334.05,332.77,333.89,73027.0,332.85,334.05,332.77,333.89,73027.0
2023-04-18 14:55:00,333.89,334.51,333.78,334.05,91027.0,333.89,334.51,333.78,334.05,91027.0
2023-04-18 15:00:00,334.03,335.15,333.97,335.04,158766.0,334.03,335.15,333.97,335.04,158766.0
2023-04-18 15:05:00,335.09,335.46,334.75,335.0,105326.0,335.09,335.46,334.75,335.0,105326.0
2023-04-18 15:10:00,335.05,335.5,334.67,334.81,87858.0,335.05,335.5,334.67,334.81,87858.0
2023-04-18 15:15:00,334.83,334.91,333.6,333.61,95812.0,334.83,334.91,333.6,333.61,95812.0
2023-04-18 15:20:00,333.58,334.25,333.35,334.22,102249.0,333.58,334.25,333.35,334.22,102249.0
2023-04-18 15:25:00,334.22,334.28,333.16,333.32,74474.0,334.22,334.28,333.16,333.32,74474.0
2023-04-18 15:30:00,333.25,334.32,333.25,334.22,92923.0,333.25,334.32,333.25,334.22,92923.0
2023-04-18 15:35:00,334.38,334.74,334.11,334.3,107048.0,334.38,334.74,334.11,334.3,107048.0
2023-04-18 15:40:00,334.29,334.29,333.61,333.84,159014.0,334.29,334.29,333.61,333.84,159014.0
2023-04-18 15:45:00,333.87,334.25,333.57,333.57,132310.0,333.87,334.25,333.57,333.57,132310.0
2023-04-18 15:50:00,333.6,333.64,332.33,332.65,280090.0,333.6,333.64,332.33,332.65,280090.0
2023-04-18 15:55:00,332.65,334.57,332.43,333.86,449072.0,332.65,334.57,332.43,333.86,449072.0
2023-04-19 09:30:00,324.21,325.75,318.32,319.33,1106918.0,324.21,325.75,318.32,319.33,1106918.0
2023-04-19 09:35:00,319.37,322.47,317.71,318.95,930545.0,319.37,322.47,317.71,318.95,930545.0
2023-04-19 09:40:00,318.87,320.36,316.1,319.58,712035.0,318.87,320.36,316.1,319.58,712035.0
2023-04-19 09:45:00,319.45,322.36,318.93,319.16,650731.0,319.45,322.36,318.93,319.16,650731.0
2023-04-19 09:50:00,319.06,320.73,318.78,319.52,365496.0,319.06,320.73,318.78,319.52,365496.0
2023-04-19 09:55:00,319.57,322.25,319.4,320.2,469354.0,319.57,322.25,319.4,320.2,469354.0
2023-04-19 10:00:00,320.09,323.98,320.01,323.9,554746.0,320.09,323.98,320.01,323.9,554746.0
2023-04-19 10:05:00,323.92,325.48,323.49,324.42,553990.0,323.92,325.48,323.49,324.42,553990.0
2023-04-19 10:10:00,324.44,325.41,323.5,323.82,463185.0,324.44,325.41,323.5,323.82,463185.0
2023-04-19 10:15:00,323.81,324.54,323.05,324.07,299425.0,323.81,324.54,323.05,324.07,299425.0
2023-04-19 10:20:00,324.07,325.39,322.34,322.88,402535.0,324.07,325.39,322.34,322.88,402535.0
2023-04-19 10:25:00,322.95,323.1,321.75,322.49,254014.0,322.95,323.1,321.75,322.49,254014.0
2023-04-19 10:30:00,322.44,323.61,322.13,322.37,254586.0,322.44,323.61,322.13,322.37,254586.0
2023-04-19 10:35:00,322.35,323.3,321.9,323.17,240520.0,322.35,323.3,321.9,323.17,240520.0
2023-04-19 10:40:00,323.08,323.98,322.81,323.51,239050.0,323.08,323.98,322.81,323.51,239050.0
2023-04-19 10:45:00,323.58,323.95,322.35,322.61,175447.0,323.58,323.95,322.35,322.61,175447.0
2023-04-19 10:50:00,322.61,323.0,321.85,322.56,176549.0,322.61,323.0,321.85,322.56,176549.0
2023-04-19 10:55:00,322.6,323.7,322.56,323.07,181773.0,322.6,323.7,322.56,323.07,181773.0
2023-04-19 11:00:00,323.13,324.4,323.1,323.18,141367.0,323.13,324.4,323.1,323.18,141367.0
2023-04-19 11:05:00,323.23,323.5,322.44,323.0,130505.0,323.23,323.5,322.44,323.0,130505.0
2023-04-19 11:10:00,322.88,323.6,322.74,323.31,86725.0,322.88,323.6,322.74,323.31,86725.0
2023-04-19 11:15:00,323.27,323.39,322.05,322.49,150447.0,323.27,323.39,322.05,322.49,150447.0
2023-04-19 11:20:00,322.49,322.73,321.11,321.36,168441.0,322.49,322.73,321.11,321.36,168441.0
2023-04-19 11:25:00,321.39,321.39,320.17,320.88,194127.0,321.39,321.39,320.17,320.88,194127.0
2023-04-19 11:30:00,320.86,321.1,319.5,319.5,235194.0,320.86,321.1,319.5,319.5,235194.0
2023-04-19 11:35:00,319.5,320.31,319.04,320.03,229584.0,319.5,320.31,319.04,320.03,229584.0
2023-04-19 11:40:00,320.08,321.49,319.92,321.44,210186.0,320.08,321.49,319.92,321.44,210186.0
2023-04-19 11:45:00,321.37,322.18,321.3,322.06,186814.0,321.37,322.18,321.3,322.06,186814.0
2023-04-19 11:50:00,322.06,322.91,321.69,322.39,199131.0,322.06,322.91,321.69,322.39,199131.0
2023-04-19 11:55:00,322.39,323.29,322.31,322.86,157888.0,322.39,323.29,322.31,322.86,157888.0
2023-04-19 12:00:00,322.94,323.09,322.32,322.69,114241.0,322.94,323.09,322.32,322.69,114241.0
2023-04-19 12:05:00,322.61,323.5,322.55,322.86,127179.0,322.61,323.5,322.55,322.86,127179.0
2023-04-19 12:10:00,322.89,323.13,322.35,323.04,95646.0,322.89,323.13,322.35,323.04,95646.0
2023-04-19 12:15:00,323.04,323.11,321.64,321.76,129697.0,323.04,323.11,321.64,321.76,129697.0
2023-04-19 12:20:00,321.83,321.86,321.1,321.3,107974.0,321.83,321.86,321.1,321.3,107974.0
2023-04-19 12:25:00,321.38,321.73,321.03,321.21,95499.0,321.38,321.73,321.03,321.21,95499.0
2023-04-19 12:30:00,321.24,321.93,321.0,321.63,93923.0,321.24,321.93,321.0,321.63,93923.0
2023-04-19 12:35:00,321.6,321.93,321.4,321.59,54833.0,321.6,321.93,321.4,321.59,54833.0
2023-04-19 12:40:00,321.55,322.0,320.7,321.08,110962.0,321.55,322.0,320.7,321.08,110962.0
2023-04-19 12:45:00,321.09,321.22,320.4,320.63,92582.0,321.09,321.22,320.4,320.63,92582.0
2023-04-19 12:50:00,320.57,320.98,320.46,320.53,63176.0,320.57,320.98,320.46,320.53,63176.0
2023-04-19 12:55:00,320.55,320.71,320.13,320.36,69172.0,320.55,320.71,320.13,320.36,69172.0
2023-04-19 13:00:00,320.33,320.49,319.81,320.29,105164.0,320.33,320.49,319.81,320.29,105164.0
2023-04-19 13:05:00,320.22,321.06,320.15,321.0,98959.0,320.22,321.06,320.15,321.0,98959.0
2023-04-19 13:10:00,320.95,321.46,320.57,321.4,70189.0,320.95,321.46,320.57,321.4,70189.0
2023-04-19 13:15:00,321.33,321.41,320.55,320.83,132412.0,321.33,321.41,320.55,320.83,132412.0
2023-04-19 13:20:00,320.83,320.94,320.3,320.37,61307.0,320.83,320.94,320.3,320.37,61307.0
2023-04-19 13:25:00,320.3,321.28,320.18,320.6,95970.0,320.3,321.28,320.18,320.6,95970.0
2023-04-19 13:30:00,320.6,320.77,319.75,319.77,97151.0,320.6,320.77,319.75,319.77,97151.0
2023-04-19 13:35:00,319.77,319.86,319.26,319.48,126465.0,319.77,319.86,319.26,319.48,126465.0
2023-04-19 13:40:00,319.5,319.86,319.18,319.35,107410.0,319.5,319.86,319.18,319.35,107410.0
2023-04-19 13:45:00,319.35,319.35,318.33,318.91,168039.0,319.35,319.35,318.33,318.91,168039.0
2023-04-19 13:50:00,318.78,320.15,318.78,319.93,154270.0,318.78,320.15,318.78,319.93,154270.0
2023-04-19 13:55:00,319.97,320.0,319.5,319.83,64176.0,319.97,320.0,319.5,319.83,64176.0
2023-04-19 14:00:00,319.82,320.48,319.21,319.28,159878.0,319.82,320.48,319.21,319.28,159878.0
2023-04-19 14:05:00,319.22,319.63,319.17,319.37,62112.0,319.22,319.63,319.17,319.37,62112.0
2023-04-19 14:10:00,319.35,320.05,319.05,319.77,77346.0,319.35,320.05,319.05,319.77,77346.0
2023-04-19 14:15:00,319.71,319.87,319.14,319.28,51957.0,319.71,319.87,319.14,319.28,51957.0
2023-04-19 14:20:00,319.25,319.96,318.97,319.92,83997.0,319.25,319.96,318.97,319.92,83997.0
2023-04-19 14:25:00,319.92,319.96,319.57,319.7,66243.0,319.92,319.96,319.57,319.7,66243.0
2023-04-19 14:30:00,319.7,319.9,319.15,319.3,82261.0,319.7,319.9,319.15,319.3,82261.0
2023-04-19 14:35:00,319.38,320.39,319.15,320.3,99098.0,319.38,320.39,319.15,320.3,99098.0
2023-04-19 14:40:00,320.35,320.7,320.01,320.56,121768.0,320.35,320.7,320.01,320.56,121768.0
2023-04-19 14:45:00,320.54,321.6,320.33,321.46,164071.0,320.54,321.6,320.33,321.46,164071.0
2023-04-19 14:50:00,321.43,321.51,320.65,320.69,94823.0,321.43,321.51,320.65,320.69,94823.0
2023-04-19 14:55:00,320.66,320.78,320.37,320.66,64547.0,320.66,320.78,320.37,320.66,64547.0
2023-04-19 15:00:00,320.65,320.75,320.04,320.25,84969.0,320.65,320.75,320.04,320.25,84969.0
2023-04-19 15:05:00,320.27,320.94,320.02,320.76,90633.0,320.27,320.94,320.02,320.76,90633.0
2023-04-19 15:10:00,320.75,321.3,320.24,321.11,93657.0,320.75,321.3,320.24,321.11,93657.0
2023-04-19 15:15:00,321.11,321.49,321.06,321.07,119367.0,321.11,321.49,321.06,321.07,119367.0
2023-04-19 15:20:00,321.07,321.94,320.97,321.61,119331.0,321.07,321.94,320.97,321.61,119331.0
2023-04-19 15:25:00,321.62,321.62,321.1,321.44,79638.0,321.62,321.62,321.1,321.44,79638.0
2023-04-19 15:30:00,321.4,322.81,321.4,322.33,239981.0,321.4,322.81,321.4,322.33,239981.0
2023-04-19 15:35:00,322.33,323.15,322.01,322.95,194088.0,322.33,323.15,322.01,322.95,194088.0
2023-04-19 15:40:00,323.0,323.37,322.77,323.03,156808.0,323.0,323.37,322.77,323.03,156808.0
2023-04-19 15:45:00,323.06,323.5,322.6,323.29,217265.0,323.06,323.5,322.6,323.29,217265.0
2023-04-19 15:50:00,323.26,323.4,322.41,323.05,209822.0,323.26,323.4,322.41,323.05,209822.0
2023-04-19 15:55:00,323.0,323.45,322.68,323.16,344432.0,323.0,323.45,322.68,323.16,344432.0
2023-04-20 09:30:00,320.39,320.99,319.25,320.57,176249.0,320.39,320.99,319.25,320.57,176249.0
2023-04-20 09:35:00,320.38,320.76,318.33,318.94,115687.0,320.38,320.76,318.33,318.94,115687.0
2023-04-20 09:40:00,318.96,320.56,318.6,319.51,94785.0,318.96,320.56,318.6,319.51,94785.0
2023-04-20 09:45:00,319.28,320.99,318.75,320.6,92031.0,319.28,320.99,318.75,320.6,92031.0
2023-04-20 09:50:00,320.55,322.4,320.29,322.17,145977.0,320.55,322.4,320.29,322.17,145977.0
2023-04-20 09:55:00,322.28,322.69,321.54,322.01,88681.0,322.28,322.69,321.54,322.01,88681.0
2023-04-20 10:00:00,321.92,325.28,321.89,324.69,237941.0,321.92,325.28,321.89,324.69,237941.0
2023-04-20 10:05:00,324.77,326.9,324.54,326.58,232046.0,324.77,326.9,324.54,326.58,232046.0
2023-04-20 10:10:00,326.64,328.49,326.62,327.1,306528.0,326.64,328.49,326.62,327.1,306528.0
2023-04-20 10:15:00,327.1,327.61,326.41,326.55,206838.0,327.1,327.61,326.41,326.55,206838.0
2023-04-20 10:20:00,326.62,327.87,326.57,327.36,104529.0,326.62,327.87,326.57,327.36,104529.0
2023-04-20 10:25:00,327.32,327.37,325.99,326.45,111831.0,327.32,327.37,325.99,326.45,111831.0
2023-04-20 10:30:00,326.5,328.69,326.48,328.01,141975.0,326.5,328.69,326.48,328.01,141975.0
2023-04-20 10:35:00,328.13,328.15,327.0,327.26,80852.0,328.13,328.15,327.0,327.26,80852.0
2023-04-20 10:40:00,327.25,327.65,327.01,327.31,60979.0,327.25,327.65,327.01,327.31,60979.0
2023-04-20 10:45:00,327.15,327.7,326.88,327.23,90411.0,327.15,327.7,326.88,327.23,90411.0
2023-04-20 10:50:00,327.5,329.13,327.4,327.94,151060.0,327.5,329.13,327.4,327.94,151060.0
2023-04-20 10:55:00,327.96,328.38,327.53,327.62,84103.0,327.96,328.38,327.53,327.62,84103.0
2023-04-20 11:00:00,327.85,328.0,327.32,327.33,52870.0,327.85,328.0,327.32,327.33,52870.0
2023-04-20 11:05:00,327.32,327.55,326.0,326.51,112354.0,327.32,327.55,326.0,326.51,112354.0
2023-04-20 11:10:00,326.5,327.34,326.19,327.09,101718.0,326.5,327.34,326.19,327.09,101718.0
2023-04-20 11:15:00,327.0,327.05,326.46,326.88,54490.0,327.0,327.05,326.46,326.88,54490.0
2023-04-20 11:20:00,327.0,327.47,326.87,327.06,31630.0,327.0,327.47,326.87,327.06,31630.0
2023-04-20 11:25:00,327.06,327.4,326.34,326.74,55246.0,327.06,327.4,326.34,326.74,55246.0
2023-04-20 11:30:00,326.8,327.4,326.5,326.5,59509.0,326.8,327.4,326.5,326.5,59509.0
2023-04-20 11:35:00,326.5,326.72,325.94,326.72,68360.0,326.5,326.72,325.94,326.72,68360.0
2023-04-20 11:40:00,326.74,327.65,326.68,327.36,69120.0,326.74,327.65,326.68,327.36,69120.0
2023-04-20 11:45:00,327.42,328.05,327.29,327.81,71809.0,327.42,328.05,327.29,327.81,71809.0
2023-04-20 11:50:00,327.78,327.88,327.03,327.82,44931.0,327.78,327.88,327.03,327.82,44931.0
2023-04-20 11:55:00,327.83,327.83,327.11,327.22,52922.0,327.83,327.83,327.11,327.22,52922.0
2023-04-20 12:00:00,327.34,327.34,326.1,326.1,47189.0,327.34,327.34,326.1,326.1,47189.0
2023-04-20 12:05:00,326.12,326.23,325.5,326.15,67904.0,326.12,326.23,325.5,326.15,67904.0
2023-04-20 12:10:00,326.14,326.71,325.8,326.28,43832.0,326.14,326.71,325.8,326.28,43832.0
2023-04-20 12:15:00,326.21,326.32,325.59,325.67,27007.0,326.21,326.32,325.59,325.67,27007.0
2023-04-20 12:20:00,325.69,326.15,325.4,325.86,49130.0,325.69,326.15,325.4,325.86,49130.0
2023-04-20 12:25:00,325.86,326.32,325.55,326.24,36642.0,325.86,326.32,325.55,326.24,36642.0
2023-04-20 12:30:00,326.2,327.13,326.01,327.06,44748.0,326.2,327.13,326.01,327.06,44748.0
2023-04-20 12:35:00,327.06,327.72,326.94,327.39,61325.0,327.06,327.72,326.94,327.39,61325.0
2023-04-20 12:40:00,327.39,328.05,327.07,327.68,65494.0,327.39,328.05,327.07,327.68,65494.0
2023-04-20 12:45:00,327.74,328.55,327.66,328.41,71556.0,327.74,328.55,327.66,328.41,71556.0
2023-04-20 12:50:00,328.4,329.06,328.15,328.97,77821.0,328.4,329.06,328.15,328.97,77821.0
2023-04-20 12:55:00,329.0,329.72,328.81,329.51,103373.0,329.0,329.72,328.81,329.51,103373.0
2023-04-20 13:00:00,329.59,330.21,329.44,329.92,100569.0,329.59,330.21,329.44,329.92,100569.0
2023-04-20 13:05:00,329.93,330.24,329.72,330.12,96483.0,329.93,330.24,329.72,330.12,96483.0
2023-04-20 13:10:00,330.09,330.69,330.03,330.43,95481.0,330.09,330.69,330.03,330.43,95481.0
2023-04-20 13:15:00,330.37,330.38,329.8,330.29,52263.0,330.37,330.38,329.8,330.29,52263.0
2023-04-20 13:20:00,330.3,330.4,329.88,330.16,55709.0,330.3,330.4,329.88,330.16,55709.0
2023-04-20 13:25:00,330.16,331.43,330.15,331.0,153417.0,330.16,331.43,330.15,331.0,153417.0
2023-04-20 13:30:00,331.04,331.42,330.77,330.86,86429.0,331.04,331.42,330.77,330.86,86429.0
2023-04-20 13:35:00,330.87,331.19,330.37,330.48,66268.0,330.87,331.19,330.37,330.48,66268.0
2023-04-20 13:40:00,330.53,330.8,330.32,330.7,49836.0,330.53,330.8,330.32,330.7,49836.0
2023-04-20 13:45:00,330.74,330.99,330.41,330.48,40534.0,330.74,330.99,330.41,330.48,40534.0
2023-04-20 13:50:00,330.49,330.83,330.15,330.43,45961.0,330.49,330.83,330.15,330.43,45961.0
2023-04-20 13:55:00,330.4,330.41,329.44,329.63,73198.0,330.4,330.41,329.44,329.63,73198.0
2023-04-20 14:00:00,329.55,329.64,329.22,329.5,72700.0,329.55,329.64,329.22,329.5,72700.0
2023-04-20 14:05:00,329.44,329.97,329.21,329.23,50776.0,329.44,329.97,329.21,329.23,50776.0
2023-04-20 14:10:00,329.27,329.59,329.05,329.05,37340.0,329.27,329.59,329.05,329.05,37340.0
2023-04-20 14:15:00,329.06,329.07,328.14,328.5,58698.0,329.06,329.07,328.14,328.5,58698.0
2023-04-20 14:20:00,328.49,328.49,327.91,328.07,71263.0,328.49,328.49,327.91,328.07,71263.0
2023-04-20 14:25:00,328.07,328.13,327.57,327.72,35437.0,328.07,328.13,327.57,327.72,35437.0
2023-04-20 14:30:00,327.81,327.97,326.57,326.58,88516.0,327.81,327.97,326.57,326.58,88516.0
2023-04-20 14:35:00,326.53,326.66,326.01,326.58,78025.0,326.53,326.66,326.01,326.58,78025.0
2023-04-20 14:40:00,326.5,326.53,325.73,326.16,50253.0,326.5,326.53,325.73,326.16,50253.0
2023-04-20 14:45:00,326.09,326.15,325.13,325.33,82729.0,326.09,326.15,325.13,325.33,82729.0
2023-04-20 14:50:00,325.24,325.78,325.15,325.59,44162.0,325.24,325.78,325.15,325.59,44162.0
2023-04-20 14:55:00,325.62,326.37,325.51,326.2,79441.0,325.62,326.37,325.51,326.2,79441.0
2023-04-20 15:00:00,326.2,326.75,325.61,325.83,82570.0,326.2,326.75,325.61,325.83,82570.0
2023-04-20 15:05:00,325.78,326.05,325.48,325.69,48737.0,325.78,326.05,325.48,325.69,48737.0
2023-04-20 15:10:00,325.62,325.69,324.85,324.85,58988.0,325.62,325.69,324.85,324.85,58988.0
2023-04-20 15:15:00,324.85,324.92,324.3,324.79,61712.0,324.85,324.92,324.3,324.79,61712.0
2023-04-20 15:20:00,324.68,324.81,324.19,324.32,71128.0,324.68,324.81,324.19,324.32,71128.0
2023-04-20 15:25:00,324.27,324.3,323.9,324.18,63780.0,324.27,324.3,323.9,324.18,63780.0
2023-04-20 15:30:00,324.22,325.11,324.14,324.86,88333.0,324.22,325.11,324.14,324.86,88333.0
2023-04-20 15:35:00,324.82,325.61,324.82,325.54,68140.0,324.82,325.61,324.82,325.54,68140.0
2023-04-20 15:40:00,325.54,325.64,324.81,324.81,61778.0,325.54,325.64,324.81,324.81,61778.0
2023-04-20 15:45:00,324.8,325.27,324.66,325.1,50448.0,324.8,325.27,324.66,325.1,50448.0
2023-04-20 15:50:00,325.09,325.16,324.52,324.85,92646.0,325.09,325.16,324.52,324.85,92646.0
2023-04-20 15:55:00,324.87,325.77,324.58,325.39,309314.0,324.87,325.77,324.58,325.39,309314.0
2023-04-21 09:30:00,323.44,323.66,322.17,322.7,189226.0,323.44,323.66,322.17,322.7,189226.0
2023-04-21 09:35:00,322.77,324.36,322.61,323.76,113609.0,322.77,324.36,322.61,323.76,113609.0
2023-04-21 09:40:00,323.82,324.0,322.74,322.88,66036.0,323.82,324.0,322.74,322.88,66036.0
2023-04-21 09:45:00,323.0,323.6,322.3,322.85,87828.0,323.0,323.6,322.3,322.85,87828.0
2023-04-21 09:50:00,322.76,322.98,321.0,321.19,156539.0,322.76,322.98,321.0,321.19,156539.0
2023-04-21 09:55:00,321.29,322.53,320.81,321.0,64150.0,321.29,322.53,320.81,321.0,64150.0
2023-04-21 10:00:00,321.0,321.1,319.5,320.06,104286.0,321.0,321.1,319.5,320.06,104286.0
2023-04-21 10:05:00,320.06,321.89,320.0,321.74,72669.0,320.06,321.89,320.0,321.74,72669.0
2023-04-21 10:10:00,321.78,322.87,321.53,322.5,94086.0,321.78,322.87,321.53,322.5,94086.0
2023-04-21 10:15:00,322.55,323.59,322.35,323.25,78832.0,322.55,323.59,322.35,323.25,78832.0
2023-04-21 10:20:00,323.3,323.99,323.3,323.5,63329.0,323.3,323.99,323.3,323.5,63329.0
2023-04-21 10:25:00,323.5,324.5,323.21,323.77,81580.0,323.5,324.5,323.21,323.77,81580.0
2023-04-21 10:30:00,323.95,324.4,323.55,324.1,60634.0,323.95,324.4,323.55,324.1,60634.0
2023-04-21 10:35:00,324.2,324.2,322.61,322.89,70261.0,324.2,324.2,322.61,322.89,70261.0
2023-04-21 10:40:00,322.96,323.15,322.09,322.24,51337.0,322.96,323.15,322.09,322.24,51337.0
2023-04-21 10:45:00,322.25,322.25,321.32,321.81,59184.0,322.25,322.25,321.32,321.81,59184.0
2023-04-21 10:50:00,321.74,322.0,321.44,321.54,42020.0,321.74,322.0,321.44,321.54,42020.0
2023-04-21 10:55:00,321.53,322.15,321.12,321.67,49584.0,321.53,322.15,321.12,321.67,49584.0
2023-04-21 11:00:00,321.79,322.83,321.42,322.81,49903.0,321.79,322.83,321.42,322.81,49903.0
2023-04-21 11:05:00,322.73,322.81,321.69,321.85,33902.0,322.73,322.81,321.69,321.85,33902.0
2023-04-21 11:10:00,322.0,322.15,321.32,321.61,34860.0,322.0,322.15,321.32,321.61,34860.0
2023-04-21 11:15:00,321.65,322.65,321.59,322.27,37678.0,321.65,322.65,321.59,322.27,37678.0
2023-04-21 11:20:00,322.15,322.45,321.9,322.23,29839.0,322.15,322.45,321.9,322.23,29839.0
2023-04-21 11:25:00,322.23,322.66,321.92,322.1,20838.0,322.23,322.66,321.92,322.1,20838.0
2023-04-21 11:30:00,322.19,323.19,322.1,322.78,63629.0,322.19,323.19,322.1,322.78,63629.0
2023-04-21 11:35:00,322.7,323.14,322.48,323.09,28996.0,322.7,323.14,322.48,323.09,28996.0
2023-04-21 11:40:00,323.16,323.96,323.04,323.79,50725.0,323.16,323.96,323.04,323.79,50725.0
2023-04-21 11:45:00,323.76,323.82,322.65,322.88,41391.0,323.76,323.82,322.65,322.88,41391.0
2023-04-21 11:50:00,322.69,323.27,322.63,323.13,25572.0,322.69,323.27,322.63,323.13,25572.0
2023-04-21 11:55:00,323.2,324.34,323.0,324.0,39418.0,323.2,324.34,323.0,324.0,39418.0
2023-04-21 12:00:00,324.09,324.23,323.7,323.98,32020.0,324.09,324.23,323.7,323.98,32020.0
2023-04-21 12:05:00,324.13,324.63,323.63,324.01,44130.0,324.13,324.63,323.63,324.01,44130.0
2023-04-21 12:10:00,324.04,324.5,323.7,324.16,24920.0,324.04,324.5,323.7,324.16,24920.0
2023-04-21 12:15:00,324.26,325.34,324.07,325.07,60038.0,324.26,325.34,324.07,325.07,60038.0
2023-04-21 12:20:00,325.15,325.35,324.5,325.0,39625.0,325.15,325.35,324.5,325.0,39625.0
2023-04-21 12:25:00,324.88,325.02,324.25,324.32,24001.0,324.88,325.02,324.25,324.32,24001.0
2023-04-21 12:30:00,324.32,324.75,324.29,324.66,45282.0,324.32,324.75,324.29,324.66,45282.0
2023-04-21 12:35:00,324.65,324.83,324.25,324.56,23479.0,324.65,324.83,324.25,324.56,23479.0
2023-04-21 12:40:00,324.53,325.4,324.16,325.37,76357.0,324.53,325.4,324.16,325.37,76357.0
2023-04-21 12:45:00,325.3,326.2,325.3,325.79,74868.0,325.3,326.2,325.3,325.79,74868.0
2023-04-21 12:50:00,325.81,325.95,325.23,325.34,53421.0,325.81,325.95,325.23,325.34,53421.0
2023-04-21 12:55:00,325.34,325.66,325.28,325.36,36708.0,325.34,325.66,325.28,325.36,36708.0
2023-04-21 13:00:00,325.44,325.5,324.96,325.41,38790.0,325.44,325.5,324.96,325.41,38790.0
2023-04-21 13:05:00,325.41,326.02,325.4,325.97,38955.0,325.41,326.02,325.4,325.97,38955.0
2023-04-21 13:10:00,325.97,326.06,325.61,326.05,39051.0,325.97,326.06,325.61,326.05,39051.0
2023-04-21 13:15:00,326.05,326.37,325.77,325.92,44842.0,326.05,326.37,325.77,325.92,44842.0
2023-04-21 13:20:00,326.0,326.37,325.78,326.01,21421.0,326.0,326.37,325.78,326.01,21421.0
2023-04-21 13:25:00,326.13,326.47,326.06,326.25,21217.0,326.13,326.47,326.06,326.25,21217.0
2023-04-21 13:30:00,326.36,326.66,325.87,326.01,32785.0,326.36,326.66,325.87,326.01,32785.0
2023-04-21 13:35:00,326.0,326.4,326.0,326.33,25781.0,326.0,326.4,326.0,326.33,25781.0
2023-04-21 13:40:00,326.3,326.55,326.08,326.43,29701.0,326.3,326.55,326.08,326.43,29701.0
2023-04-21 13:45:00,326.43,326.49,325.99,326.02,27113.0,326.43,326.49,325.99,326.02,27113.0
2023-04-21 13:50:00,326.06,326.34,325.9,326.21,10498.0,326.06,326.34,325.9,326.21,10498.0
2023-04-21 13:55:00,326.22,326.5,325.86,326.2,20575.0,326.22,326.5,325.86,326.2,20575.0
2023-04-21 14:00:00,326.15,327.35,326.14,327.2,70723.0,326.15,327.35,326.14,327.2,70723.0
2023-04-21 14:05:00,327.16,327.92,327.06,327.9,54361.0,327.16,327.92,327.06,327.9,54361.0
2023-04-21 14:10:00,327.87,328.29,327.8,328.14,67915.0,327.87,328.29,327.8,328.14,67915.0
2023-04-21 14:15:00,328.0,328.19,327.5,327.57,46713.0,328.0,328.19,327.5,327.57,46713.0
2023-04-21 14:20:00,327.61,327.85,327.46,327.56,25244.0,327.61,327.85,327.46,327.56,25244.0
2023-04-21 14:25:00,327.6,327.87,327.24,327.38,28614.0,327.6,327.87,327.24,327.38,28614.0
2023-04-21 14:30:00,327.4,327.66,327.04,327.32,34156.0,327.4,327.66,327.04,327.32,34156.0
2023-04-21 14:35:00,327.18,327.28,326.76,327.15,46099.0,327.18,327.28,326.76,327.15,46099.0
2023-04-21 14:40:00,327.22,327.6,327.17,327.52,24997.0,327.22,327.6,327.17,327.52,24997.0
2023-04-21 14:45:00,327.56,327.69,327.28,327.41,26107.0,327.56,327.69,327.28,327.41,26107.0
2023-04-21 14:50:00,327.33,327.44,327.02,327.42,20553.0,327.33,327.44,327.02,327.42,20553.0
2023-04-21 14:55:00,327.27,327.63,327.25,327.5,19628.0,327.27,327.63,327.25,327.5,19628.0
2023-04-21 15:00:00,327.47,327.64,326.94,327.05,25206.0,327.47,327.64,326.94,327.05,25206.0
2023-04-21 15:05:00,327.04,327.38,326.61,327.05,55288.0,327.04,327.38,326.61,327.05,55288.0
2023-04-21 15:10:00,327.13,327.43,327.04,327.24,26782.0,327.13,327.43,327.04,327.24,26782.0
2023-04-21 15:15:00,327.21,327.49,327.13,327.29,37117.0,327.21,327.49,327.13,327.29,37117.0
2023-04-21 15:20:00,327.31,327.95,327.3,327.87,55893.0,327.31,327.95,327.3,327.87,55893.0
2023-04-21 15:25:00,327.9,327.9,327.39,327.47,30242.0,327.9,327.9,327.39,327.47,30242.0
2023-04-21 15:30:00,327.5,327.64,327.05,327.38,43486.0,327.5,327.64,327.05,327.38,43486.0
2023-04-21 15:35:00,327.39,327.63,327.05,327.1,33169.0,327.39,327.63,327.05,327.1,33169.0
2023-04-21 15:40:00,327.07,327.16,326.73,326.78,45304.0,327.07,327.16,326.73,326.78,45304.0
2023-04-21 15:45:00,326.78,327.56,326.65,327.25,67278.0,326.78,327.56,326.65,327.25,67278.0
2023-04-21 15:50:00,327.25,327.8,327.25,327.74,82460.0,327.25,327.8,327.25,327.74,82460.0
2023-04-21 15:55:00,327.74,328.25,327.71,327.98,189044.0,327.74,328.25,327.71,327.98,189044.0
2023-04-24 09:30:00,330.4,331.72,329.15,330.55,178158.0,330.4,331.72,329.15,330.55,178158.0
2023-04-24 09:35:00,330.7,331.93,330.3,331.78,96361.0,330.7,331.93,330.3,331.78,96361.0
2023-04-24 09:40:00,331.78,334.58,331.1,334.36,232253.0,331.78,334.58,331.1,334.36,232253.0
2023-04-24 09:45:00,334.44,334.66,333.3,333.96,136255.0,334.44,334.66,333.3,333.96,136255.0
2023-04-24 09:50:00,333.96,334.47,333.36,333.97,120754.0,333.96,334.47,333.36,333.97,120754.0
2023-04-24 09:55:00,333.81,334.26,332.57,332.59,98253.0,333.81,334.26,332.57,332.59,98253.0
2023-04-24 10:00:00,332.75,332.95,331.26,331.5,122669.0,332.75,332.95,331.26,331.5,122669.0
2023-04-24 10:05:00,331.65,331.81,330.53,331.09,111870.0,331.65,331.81,330.53,331.09,111870.0
2023-04-24 10:10:00,331.17,331.88,330.9,331.42,89153.0,331.17,331.88,330.9,331.42,89153.0
2023-04-24 10:15:00,331.43,331.86,331.0,331.68,52026.0,331.43,331.86,331.0,331.68,52026.0
2023-04-24 10:20:00,331.79,332.46,331.5,332.21,66659.0,331.79,332.46,331.5,332.21,66659.0
2023-04-24 10:25:00,332.21,332.29,331.41,331.98,49296.0,332.21,332.29,331.41,331.98,49296.0
2023-04-24 10:30:00,331.93,332.0,331.13,331.19,62835.0,331.93,332.0,331.13,331.19,62835.0
2023-04-24 10:35:00,331.1,331.3,330.1,330.49,108250.0,331.1,331.3,330.1,330.49,108250.0
2023-04-24 10:40:00,330.37,330.86,329.94,330.21,70583.0,330.37,330.86,329.94,330.21,70583.0
2023-04-24 10:45:00,330.19,330.83,330.19,330.7,64026.0,330.19,330.83,330.19,330.7,64026.0
2023-04-24 10:50:00,330.73,331.4,330.69,330.98,55099.0,330.73,331.4,330.69,330.98,55099.0
2023-04-24 10:55:00,330.99,331.14,330.43,330.68,58483.0,330.99,331.14,330.43,330.68,58483.0
2023-04-24 11:00:00,330.74,331.02,330.51,330.75,28371.0,330.74,331.02,330.51,330.75,28371.0
2023-04-24 11:05:00,330.78,331.06,330.11,330.33,43706.0,330.78,331.06,330.11,330.33,43706.0
2023-04-24 11:10:00,330.23,330.45,329.91,329.99,44337.0,330.23,330.45,329.91,329.99,44337.0
2023-04-24 11:15:00,330.0,330.45,329.97,330.25,34487.0,330.0,330.45,329.97,330.25,34487.0
2023-04-24 11:20:00,330.18,330.44,329.93,330.15,58613.0,330.18,330.44,329.93,330.15,58613.0
2023-04-24 11:25:00,330.1,330.24,328.53,328.71,89790.0,330.1,330.24,328.53,328.71,89790.0
2023-04-24 11:30:00,328.65,329.45,328.63,329.4,86486.0,328.65,329.45,328.63,329.4,86486.0
2023-04-24 11:35:00,329.45,329.85,328.89,328.98,52184.0,329.45,329.85,328.89,328.98,52184.0
2023-04-24 11:40:00,328.92,329.14,328.46,328.46,43503.0,328.92,329.14,328.46,328.46,43503.0
2023-04-24 11:45:00,328.57,328.57,327.94,328.24,35723.0,328.57,328.57,327.94,328.24,35723.0
2023-04-24 11:50:00,328.29,328.5,328.04,328.25,33984.0,328.29,328.5,328.04,328.25,33984.0
2023-04-24 11:55:00,328.17,328.85,328.04,328.66,42892.0,328.17,328.85,328.04,328.66,42892.0
2023-04-24 12:00:00,328.71,328.97,328.25,328.41,26405.0,328.71,328.97,328.25,328.41,26405.0
2023-04-24 12:05:00,328.47,328.76,327.59,327.67,47439.0,328.47,328.76,327.59,327.67,47439.0
2023-04-24 12:10:00,327.67,327.81,326.92,326.99,56559.0,327.67,327.81,326.92,326.99,56559.0
2023-04-24 12:15:00,327.0,327.68,326.75,327.62,35816.0,327.0,327.68,326.75,327.62,35816.0
2023-04-24 12:20:00,327.73,327.8,327.4,327.53,21011.0,327.73,327.8,327.4,327.53,21011.0
2023-04-24 12:25:00,327.45,327.83,327.32,327.82,15365.0,327.45,327.83,327.32,327.82,15365.0
2023-04-24 12:30:00,327.78,328.02,327.25,327.51,24553.0,327.78,328.02,327.25,327.51,24553.0
2023-04-24 12:35:00,327.51,327.86,327.51,327.73,26671.0,327.51,327.86,327.51,327.73,26671.0
2023-04-24 12:40:00,327.75,327.76,327.33,327.5,11144.0,327.75,327.76,327.33,327.5,11144.0
2023-04-24 12:45:00,327.4,328.23,327.31,328.09,32989.0,327.4,328.23,327.31,328.09,32989.0
2023-04-24 12:50:00,328.06,328.3,327.95,328.29,23214.0,328.06,328.3,327.95,328.29,23214.0
2023-04-24 12:55:00,328.32,328.74,328.17,328.52,22580.0,328.32,328.74,328.17,328.52,22580.0
2023-04-24 13:00:00,328.56,328.56,328.09,328.41,14954.0,328.56,328.56,328.09,328.41,14954.0
2023-04-24 13:05:00,328.32,328.38,327.8,327.87,8303.0,328.32,328.38,327.8,327.87,8303.0
2023-04-24 13:10:00,327.88,328.5,327.88,328.4,13770.0,327.88,328.5,327.88,328.4,13770.0
2023-04-24 13:15:00,328.4,328.4,327.81,327.91,4861.0,328.4,328.4,327.81,327.91,4861.0
2023-04-24 13:20:00,327.94,327.94,327.2,327.26,23001.0,327.94,327.94,327.2,327.26,23001.0
2023-04-24 13:25:00,327.29,327.73,327.23,327.36,22102.0,327.29,327.73,327.23,327.36,22102.0
2023-04-24 13:30:00,327.4,328.05,327.35,327.91,35954.0,327.4,328.05,327.35,327.91,35954.0
2023-04-24 13:35:00,327.9,328.18,327.83,327.98,23475.0,327.9,328.18,327.83,327.98,23475.0
2023-04-24 13:40:00,327.94,328.09,327.86,328.01,14617.0,327.94,328.09,327.86,328.01,14617.0
2023-04-24 13:45:00,328.06,328.34,327.83,328.0,28225.0,328.06,328.34,327.83,328.0,28225.0
2023-04-24 13:50:00,328.01,328.56,327.98,328.41,26433.0,328.01,328.56,327.98,328.41,26433.0
2023-04-24 13:55:00,328.4,328.8,328.35,328.6,55647.0,328.4,328.8,328.35,328.6,55647.0
2023-04-24 14:00:00,328.73,329.21,328.73,328.89,38821.0,328.73,329.21,328.73,328.89,38821.0
2023-04-24 14:05:00,328.88,329.15,328.53,328.68,28318.0,328.88,329.15,328.53,328.68,28318.0
2023-04-24 14:10:00,328.68,329.04,328.58,328.96,24223.0,328.68,329.04,328.58,328.96,24223.0
2023-04-24 14:15:00,329.04,329.47,328.77,329.44,44724.0,329.04,329.47,328.77,329.44,44724.0
2023-04-24 14:20:00,329.38,329.43,328.87,328.99,31253.0,329.38,329.43,328.87,328.99,31253.0
2023-04-24 14:25:00,328.97,329.38,328.96,329.17,12815.0,328.97,329.38,328.96,329.17,12815.0
2023-04-24 14:30:00,329.15,329.24,328.43,328.6,23386.0,329.15,329.24,328.43,328.6,23386.0
2023-04-24 14:35:00,328.63,329.11,328.63,328.95,12821.0,328.63,329.11,328.63,328.95,12821.0
2023-04-24 14:40:00,328.94,328.94,328.48,328.66,12967.0,328.94,328.94,328.48,328.66,12967.0
2023-04-24 14:45:00,328.62,329.05,328.54,328.97,30289.0,328.62,329.05,328.54,328.97,30289.0
2023-04-24 14:50:00,328.96,329.65,328.95,329.5,17062.0,328.96,329.65,328.95,329.5,17062.0
2023-04-24 14:55:00,329.51,329.76,329.32,329.68,32722.0,329.51,329.76,329.32,329.68,32722.0
2023-04-24 15:00:00,329.75,329.87,329.44,329.66,34336.0,329.75,329.87,329.44,329.66,34336.0
2023-04-24 15:05:00,329.63,329.79,329.26,329.67,19808.0,329.63,329.79,329.26,329.67,19808.0
2023-04-24 15:10:00,329.66,329.85,329.56,329.72,12650.0,329.66,329.85,329.56,329.72,12650.0
2023-04-24 15:15:00,329.67,329.75,329.24,329.63,35806.0,329.67,329.75,329.24,329.63,35806.0
2023-04-24 15:20:00,329.58,329.74,329.15,329.33,17720.0,329.58,329.74,329.15,329.33,17720.0
2023-04-24 15:25:00,329.4,329.8,329.34,329.56,25155.0,329.4,329.8,329.34,329.56,25155.0
2023-04-24 15:30:00,329.57,329.91,329.5,329.65,30172.0,329.57,329.91,329.5,329.65,30172.0
2023-04-24 15:35:00,329.67,330.1,329.31,329.47,40703.0,329.67,330.1,329.31,329.47,40703.0
2023-04-24 15:40:00,329.35,329.43,329.02,329.13,33826.0,329.35,329.43,329.02,329.13,33826.0
2023-04-24 15:45:00,329.13,329.58,329.04,329.38,35957.0,329.13,329.58,329.04,329.38,35957.0
2023-04-24 15:50:00,329.28,329.28,328.65,328.71,64466.0,329.28,329.28,328.65,328.71,64466.0
2023-04-24 15:55:00,328.64,329.15,328.49,329.09,120806.0,328.64,329.15,328.49,329.09,120806.0
2023-04-25 09:30:00,328.5,328.66,326.75,327.13,138081.0,328.5,328.66,326.75,327.13,138081.0
2023-04-25 09:35:00,327.13,327.8,326.14,326.98,87068.0,327.13,327.8,326.14,326.98,87068.0
2023-04-25 09:40:00,326.98,327.38,326.14,326.68,46801.0,326.98,327.38,326.14,326.68,46801.0
2023-04-25 09:45:00,326.75,326.75,324.65,324.75,136086.0,326.75,326.75,324.65,324.75,136086.0
2023-04-25 09:50:00,324.69,326.0,324.54,325.5,68635.0,324.69,326.0,324.54,325.5,68635.0
2023-04-25 09:55:00,325.58,326.44,324.94,326.1,52954.0,325.58,326.44,324.94,326.1,52954.0
2023-04-25 10:00:00,325.67,326.55,325.32,325.65,35446.0,325.67,326.55,325.32,325.65,35446.0
2023-04-25 10:05:00,325.79,325.89,324.81,325.06,36178.0,325.79,325.89,324.81,325.06,36178.0
2023-04-25 10:10:00,324.94,325.06,324.25,324.53,43927.0,324.94,325.06,324.25,324.53,43927.0
2023-04-25 10:15:00,324.66,324.66,324.13,324.5,21234.0,324.66,324.66,324.13,324.5,21234.0
2023-04-25 10:20:00,324.52,324.6,324.07,324.33,41333.0,324.52,324.6,324.07,324.33,41333.0
2023-04-25 10:25:00,324.31,324.41,323.75,324.26,63908.0,324.31,324.41,323.75,324.26,63908.0
2023-04-25 10:30:00,324.26,324.42,323.74,323.83,29925.0,324.26,324.42,323.74,323.83,29925.0
2023-04-25 10:35:00,323.92,324.05,323.58,323.87,43191.0,323.92,324.05,323.58,323.87,43191.0
2023-04-25 10:40:00,323.75,323.93,323.3,323.37,28087.0,323.75,323.93,323.3,323.37,28087.0
2023-04-25 10:45:00,323.31,323.9,323.06,323.85,77414.0,323.31,323.9,323.06,323.85,77414.0
2023-04-25 10:50:00,323.87,323.92,323.15,323.15,41781.0,323.87,323.92,323.15,323.15,41781.0
2023-04-25 10:55:00,323.14,323.36,322.87,323.09,37074.0,323.14,323.36,322.87,323.09,37074.0
2023-04-25 11:00:00,323.1,323.32,322.86,323.2,34806.0,323.1,323.32,322.86,323.2,34806.0
2023-04-25 11:05:00,323.2,323.78,322.91,323.6,32344.0,323.2,323.78,322.91,323.6,32344.0
2023-04-25 11:10:00,323.59,323.78,323.3,323.34,49129.0,323.59,323.78,323.3,323.34,49129.0
2023-04-25 11:15:00,323.28,323.31,322.62,322.7,53462.0,323.28,323.31,322.62,322.7,53462.0
2023-04-25 11:20:00,322.72,322.87,322.26,322.56,78538.0,322.72,322.87,322.26,322.56,78538.0
2023-04-25 11:25:00,322.49,322.87,322.43,322.78,44662.0,322.49,322.87,322.43,322.78,44662.0
2023-04-25 11:30:00,322.79,323.0,322.5,322.82,27830.0,322.79,323.0,322.5,322.82,27830.0
2023-04-25 11:35:00,322.82,323.0,322.63,322.85,14812.0,322.82,323.0,322.63,322.85,14812.0
2023-04-25 11:40:00,322.84,323.11,322.61,322.81,19113.0,322.84,323.11,322.61,322.81,19113.0
2023-04-25 11:45:00,322.69,323.97,322.56,323.74,54371.0,322.69,323.97,322.56,323.74,54371.0
2023-04-25 11:50:00,323.67,323.8,323.22,323.22,15227.0,323.67,323.8,323.22,323.22,15227.0
2023-04-25 11:55:00,323.31,323.6,323.13,323.27,18062.0,323.31,323.6,323.13,323.27,18062.0
2023-04-25 12:00:00,323.18,323.39,322.9,323.05,19815.0,323.18,323.39,322.9,323.05,19815.0
2023-04-25 12:05:00,323.06,323.44,323.02,323.44,21022.0,323.06,323.44,323.02,323.44,21022.0
2023-04-25 12:10:00,323.46,323.5,322.83,323.04,28558.0,323.46,323.5,322.83,323.04,28558.0
2023-04-25 12:15:00,323.08,323.17,322.85,322.85,19282.0,323.08,323.17,322.85,322.85,19282.0
2023-04-25 12:20:00,322.87,323.1,322.71,322.9,18469.0,322.87,323.1,322.71,322.9,18469.0
2023-04-25 12:25:00,322.8,322.8,322.41,322.62,22236.0,322.8,322.8,322.41,322.62,22236.0
2023-04-25 12:30:00,322.58,322.64,321.95,321.99,45899.0,322.58,322.64,321.95,321.99,45899.0
2023-04-25 12:35:00,322.0,322.15,321.57,321.61,36835.0,322.0,322.15,321.57,321.61,36835.0
2023-04-25 12:40:00,321.64,321.97,321.6,321.94,23993.0,321.64,321.97,321.6,321.94,23993.0
2023-04-25 12:45:00,321.86,322.3,321.86,322.06,19082.0,321.86,322.3,321.86,322.06,19082.0
2023-04-25 12:50:00,322.06,322.06,321.66,321.72,15939.0,322.06,322.06,321.66,321.72,15939.0
2023-04-25 12:55:00,321.77,322.24,321.76,322.19,15859.0,321.77,322.24,321.76,322.19,15859.0
2023-04-25 13:00:00,322.28,323.07,322.28,322.88,33082.0,322.28,323.07,322.28,322.88,33082.0
2023-04-25 13:05:00,322.96,323.38,322.8,323.11,19535.0,322.96,323.38,322.8,323.11,19535.0
2023-04-25 13:10:00,323.08,323.29,322.78,322.84,33610.0,323.08,323.29,322.78,322.84,33610.0
2023-04-25 13:15:00,322.8,322.9,322.07,322.9,25538.0,322.8,322.9,322.07,322.9,25538.0
2023-04-25 13:20:00,322.85,323.13,322.51,322.69,18405.0,322.85,323.13,322.51,322.69,18405.0
2023-04-25 13:25:00,322.66,322.92,322.5,322.91,7898.0,322.66,322.92,322.5,322.91,7898.0
2023-04-25 13:30:00,322.86,322.92,322.46,322.58,16791.0,322.86,322.92,322.46,322.58,16791.0
2023-04-25 13:35:00,322.64,323.0,322.57,322.68,16552.0,322.64,323.0,322.57,322.68,16552.0
2023-04-25 13:40:00,322.57,322.63,322.0,322.11,20369.0,322.57,322.63,322.0,322.11,20369.0
2023-04-25 13:45:00,322.1,322.15,321.56,321.75,22779.0,322.1,322.15,321.56,321.75,22779.0
2023-04-25 13:50:00,321.84,321.91,321.62,321.69,21030.0,321.84,321.91,321.62,321.69,21030.0
2023-04-25 13:55:00,321.72,322.49,321.66,322.34,20046.0,321.72,322.49,321.66,322.34,20046.0
2023-04-25 14:00:00,322.37,322.86,322.33,322.45,34250.0,322.37,322.86,322.33,322.45,34250.0
2023-04-25 14:05:00,322.37,322.86,322.22,322.24,14649.0,322.37,322.86,322.22,322.24,14649.0
2023-04-25 14:10:00,322.18,322.25,322.0,322.06,13032.0,322.18,322.25,322.0,322.06,13032.0
2023-04-25 14:15:00,322.13,322.3,321.65,321.94,19107.0,322.13,322.3,321.65,321.94,19107.0
2023-04-25 14:20:00,321.88,322.06,321.62,321.71,20621.0,321.88,322.06,321.62,321.71,20621.0
2023-04-25 14:25:00,321.67,322.2,321.62,322.18,34551.0,321.67,322.2,321.62,322.18,34551.0
2023-04-25 14:30:00,322.23,322.52,322.08,322.44,25425.0,322.23,322.52,322.08,322.44,25425.0
2023-04-25 14:35:00,322.44,322.82,322.43,322.57,33168.0,322.44,322.82,322.43,322.57,33168.0
2023-04-25 14:40:00,322.64,322.64,321.65,321.67,21036.0,322.64,322.64,321.65,321.67,21036.0
2023-04-25 14:45:00,321.67,322.0,321.51,321.97,22791.0,321.67,322.0,321.51,321.97,22791.0
2023-04-25 14:50:00,322.07,322.22,321.55,321.58,26079.0,322.07,322.22,321.55,321.58,26079.0
2023-04-25 14:55:00,321.57,321.85,321.43,321.54,21543.0,321.57,321.85,321.43,321.54,21543.0
2023-04-25 15:00:00,321.51,321.69,321.1,321.18,33366.0,321.51,321.69,321.1,321.18,33366.0
2023-04-25 15:05:00,321.13,321.71,321.13,321.4,55048.0,321.13,321.71,321.13,321.4,55048.0
2023-04-25 15:10:00,321.45,321.93,321.35,321.52,26106.0,321.45,321.93,321.35,321.52,26106.0
2023-04-25 15:15:00,321.66,322.4,321.53,322.24,61926.0,321.66,322.4,321.53,322.24,61926.0
2023-04-25 15:20:00,322.29,322.62,322.25,322.52,28903.0,322.29,322.62,322.25,322.52,28903.0
2023-04-25 15:25:00,322.53,322.6,322.05,322.24,24286.0,322.53,322.6,322.05,322.24,24286.0
2023-04-25 15:30:00,322.16,322.67,322.1,322.43,55431.0,322.16,322.67,322.1,322.43,55431.0
2023-04-25 15:35:00,322.36,322.66,322.22,322.36,34451.0,322.36,322.66,322.22,322.36,34451.0
2023-04-25 15:40:00,322.29,322.48,321.7,321.79,53021.0,322.29,322.48,321.7,321.79,53021.0
2023-04-25 15:45:00,321.73,322.25,321.5,321.5,72721.0,321.73,322.25,321.5,321.5,72721.0
2023-04-25 15:50:00,321.51,322.41,321.29,322.02,165341.0,321.51,322.41,321.29,322.02,165341.0
2023-04-25 15:55:00,321.95,322.76,321.47,322.4,504197.0,321.95,322.76,321.47,322.4,504197.0
2023-04-26 09:30:00,321.39,324.39,321.0,323.87,141584.0,321.39,324.39,321.0,323.87,141584.0
2023-04-26 09:35:00,324.0,324.7,322.93,323.85,105184.0,324.0,324.7,322.93,323.85,105184.0
2023-04-26 09:40:00,323.82,323.84,322.23,322.66,90157.0,323.82,323.84,322.23,322.66,90157.0
2023-04-26 09:45:00,322.65,323.94,322.65,323.5,75899.0,322.65,323.94,322.65,323.5,75899.0
2023-04-26 09:50:00,323.3,324.73,323.1,323.75,73811.0,323.3,324.73,323.1,323.75,73811.0
2023-04-26 09:55:00,323.69,324.0,323.13,324.0,48821.0,323.69,324.0,323.13,324.0,48821.0
2023-04-26 10:00:00,324.0,324.5,323.22,323.33,37662.0,324.0,324.5,323.22,323.33,37662.0
2023-04-26 10:05:00,323.41,323.8,322.56,322.84,69826.0,323.41,323.8,322.56,322.84,69826.0
2023-04-26 10:10:00,323.01,323.15,321.5,321.62,57232.0,323.01,323.15,321.5,321.62,57232.0
2023-04-26 10:15:00,321.63,321.89,321.26,321.5,45498.0,321.63,321.89,321.26,321.5,45498.0
2023-04-26 10:20:00,321.5,322.48,321.5,322.21,42529.0,321.5,322.48,321.5,322.21,42529.0
2023-04-26 10:25:00,322.18,323.23,321.93,323.23,46014.0,322.18,323.23,321.93,323.23,46014.0
2023-04-26 10:30:00,323.28,323.8,323.0,323.51,32598.0,323.28,323.8,323.0,323.51,32598.0
2023-04-26 10:35:00,323.6,323.87,322.47,322.78,45015.0,323.6,323.87,322.47,322.78,45015.0
2023-04-26 10:40:00,322.75,322.89,322.15,322.28,30727.0,322.75,322.89,322.15,322.28,30727.0
2023-04-26 10:45:00,322.17,322.29,321.68,322.07,20946.0,322.17,322.29,321.68,322.07,20946.0
2023-04-26 10:50:00,322.19,322.43,321.51,321.7,22302.0,322.19,322.43,321.51,321.7,22302.0
2023-04-26 10:55:00,321.78,322.24,321.32,321.43,25833.0,321.78,322.24,321.32,321.43,25833.0
2023-04-26 11:00:00,321.47,322.46,321.47,322.2,29791.0,321.47,322.46,321.47,322.2,29791.0
2023-04-26 11:05:00,322.12,322.88,322.12,322.4,31781.0,322.12,322.88,322.12,322.4,31781.0
2023-04-26 11:10:00,322.35,322.9,322.3,322.34,24518.0,322.35,322.9,322.3,322.34,24518.0
2023-04-26 11:15:00,322.35,322.98,322.21,322.85,31078.0,322.35,322.98,322.21,322.85,31078.0
2023-04-26 11:20:00,322.81,323.39,322.72,323.04,17554.0,322.81,323.39,322.72,323.04,17554.0
2023-04-26 11:25:00,323.06,323.07,322.63,322.84,13688.0,323.06,323.07,322.63,322.84,13688.0
2023-04-26 11:30:00,322.93,323.24,322.69,323.08,31176.0,322.93,323.24,322.69,323.08,31176.0
2023-04-26 11:35:00,323.2,323.3,322.73,323.25,25253.0,323.2,323.3,322.73,323.25,25253.0
2023-04-26 11:40:00,323.24,323.75,323.18,323.5,22916.0,323.24,323.75,323.18,323.5,22916.0
2023-04-26 11:45:00,323.5,323.75,323.16,323.46,25666.0,323.5,323.75,323.16,323.46,25666.0
2023-04-26 11:50:00,323.6,323.62,322.5,322.6,32460.0,323.6,323.62,322.5,322.6,32460.0
2023-04-26 11:55:00,322.56,323.32,322.56,323.15,38149.0,322.56,323.32,322.56,323.15,38149.0
2023-04-26 12:00:00,323.2,323.89,323.0,323.81,32675.0,323.2,323.89,323.0,323.81,32675.0
2023-04-26 12:05:00,323.81,324.27,323.7,324.23,24536.0,323.81,324.27,323.7,324.23,24536.0
2023-04-26 12:10:00,324.2,324.36,323.93,324.23,29156.0,324.2,324.36,323.93,324.23,29156.0
2023-04-26 12:15:00,324.34,324.4,323.85,324.2,32023.0,324.34,324.4,323.85,324.2,32023.0
2023-04-26 12:20:00,324.15,324.35,324.0,324.32,21850.0,324.15,324.35,324.0,324.32,21850.0
2023-04-26 12:25:00,324.43,325.88,324.33,325.65,90277.0,324.43,325.88,324.33,325.65,90277.0
2023-04-26 12:30:00,325.74,325.9,324.57,324.61,46554.0,325.74,325.9,324.57,324.61,46554.0
2023-04-26 12:35:00,324.58,325.41,324.34,325.28,28486.0,324.58,325.41,324.34,325.28,28486.0
2023-04-26 12:40:00,325.43,325.44,324.7,325.1,15709.0,325.43,325.44,324.7,325.1,15709.0
2023-04-26 12:45:00,325.15,325.2,324.76,324.86,11563.0,325.15,325.2,324.76,324.86,11563.0
2023-04-26 12:50:00,324.79,325.11,324.59,324.97,9140.0,324.79,325.11,324.59,324.97,9140.0
2023-04-26 12:55:00,324.9,324.95,324.27,324.61,18383.0,324.9,324.95,324.27,324.61,18383.0
2023-04-26 13:00:00,324.59,324.72,324.16,324.19,19686.0,324.59,324.72,324.16,324.19,19686.0
2023-04-26 13:05:00,324.19,324.25,323.66,323.73,18439.0,324.19,324.25,323.66,323.73,18439.0
2023-04-26 13:10:00,323.72,323.85,323.5,323.85,14857.0,323.72,323.85,323.5,323.85,14857.0
2023-04-26 13:15:00,323.81,323.81,323.27,323.42,19293.0,323.81,323.81,323.27,323.42,19293.0
2023-04-26 13:20:00,323.45,323.45,322.93,323.11,16624.0,323.45,323.45,322.93,323.11,16624.0
2023-04-26 13:25:00,323.1,323.37,322.9,323.37,18022.0,323.1,323.37,322.9,323.37,18022.0
2023-04-26 13:30:00,323.28,323.34,323.01,323.27,17367.0,323.28,323.34,323.01,323.27,17367.0
2023-04-26 13:35:00,323.21,323.38,322.8,323.17,11973.0,323.21,323.38,322.8,323.17,11973.0
2023-04-26 13:40:00,323.12,323.93,323.12,323.78,17806.0,323.12,323.93,323.12,323.78,17806.0
2023-04-26 13:45:00,323.82,323.92,323.4,323.56,27534.0,323.82,323.92,323.4,323.56,27534.0
2023-04-26 13:50:00,323.56,323.56,323.16,323.18,20109.0,323.56,323.56,323.16,323.18,20109.0
2023-04-26 13:55:00,323.13,323.66,323.04,323.5,14764.0,323.13,323.66,323.04,323.5,14764.0
2023-04-26 14:00:00,323.45,323.53,323.07,323.41,10749.0,323.45,323.53,323.07,323.41,10749.0
2023-04-26 14:05:00,323.44,323.56,323.2,323.22,15073.0,323.44,323.56,323.2,323.22,15073.0
2023-04-26 14:10:00,323.21,323.28,322.91,323.01,12940.0,323.21,323.28,322.91,323.01,12940.0
2023-04-26 14:15:00,323.03,323.07,322.26,322.26,23979.0,323.03,323.07,322.26,322.26,23979.0
2023-04-26 14:20:00,322.25,322.25,321.76,321.83,37808.0,322.25,322.25,321.76,321.83,37808.0
2023-04-26 14:25:00,321.83,322.18,321.61,321.63,12252.0,321.83,322.18,321.61,321.63,12252.0
2023-04-26 14:30:00,321.71,321.81,321.36,321.37,29823.0,321.71,321.81,321.36,321.37,29823.0
2023-04-26 14:35:00,321.38,321.51,320.88,321.38,30701.0,321.38,321.51,320.88,321.38,30701.0
2023-04-26 14:40:00,321.42,321.81,321.3,321.5,26531.0,321.42,321.81,321.3,321.5,26531.0
2023-04-26 14:45:00,321.52,321.99,321.38,321.76,25200.0,321.52,321.99,321.38,321.76,25200.0
2023-04-26 14:50:00,321.79,321.97,321.33,321.33,14998.0,321.79,321.97,321.33,321.33,14998.0
2023-04-26 14:55:00,321.36,321.68,321.23,321.68,15907.0,321.36,321.68,321.23,321.68,15907.0
2023-04-26 15:00:00,321.71,321.72,321.13,321.18,13851.0,321.71,321.72,321.13,321.18,13851.0
2023-04-26 15:05:00,321.11,321.64,321.1,321.21,16335.0,321.11,321.64,321.1,321.21,16335.0
2023-04-26 15:10:00,321.21,321.81,321.21,321.58,30157.0,321.21,321.81,321.21,321.58,30157.0
2023-04-26 15:15:00,321.58,321.68,321.3,321.57,11397.0,321.58,321.68,321.3,321.57,11397.0
2023-04-26 15:20:00,321.65,321.93,321.62,321.76,14760.0,321.65,321.93,321.62,321.76,14760.0
2023-04-26 15:25:00,321.86,322.1,321.78,321.96,70003.0,321.86,322.1,321.78,321.96,70003.0
2023-04-26 15:30:00,322.02,322.23,321.65,321.72,18611.0,322.02,322.23,321.65,321.72,18611.0
2023-04-26 15:35:00,321.83,321.92,321.44,321.45,16403.0,321.83,321.92,321.44,321.45,16403.0
2023-04-26 15:40:00,321.54,321.64,321.18,321.24,26312.0,321.54,321.64,321.18,321.24,26312.0
2023-04-26 15:45:00,321.24,321.25,320.79,321.04,53175.0,321.24,321.25,320.79,321.04,53175.0
2023-04-26 15:50:00,320.95,321.1,320.47,321.1,54079.0,320.95,321.1,320.47,321.1,54079.0
2023-04-26 15:55:00,321.09,321.94,321.08,321.09,106456.0,321.09,321.94,321.08,321.09,106456.0
2023-04-27 09:30:00,324.3,324.75,321.4,322.0,181054.0,324.3,324.75,321.4,322.0,181054.0
2023-04-27 09:35:00,322.0,322.4,320.08,321.59,105648.0,322.0,322.4,320.08,321.59,105648.0
2023-04-27 09:40:00,321.59,322.0,318.56,318.59,104559.0,321.59,322.0,318.56,318.59,104559.0
2023-04-27 09:45:00,318.59,319.29,317.68,319.17,141057.0,318.59,319.29,317.68,319.17,141057.0
2023-04-27 09:50:00,319.26,320.0,318.39,319.35,85319.0,319.26,320.0,318.39,319.35,85319.0
2023-04-27 09:55:00,319.5,319.5,317.44,318.3,80415.0,319.5,319.5,317.44,318.3,80415.0
2023-04-27 10:00:00,318.31,319.55,318.05,319.55,47980.0,318.31,319.55,318.05,319.55,47980.0
2023-04-27 10:05:00,319.65,321.23,319.51,321.12,53587.0,319.65,321.23,319.51,321.12,53587.0
2023-04-27 10:10:00,321.07,321.51,320.65,321.47,64945.0,321.07,321.51,320.65,321.47,64945.0
2023-04-27 10:15:00,321.53,321.74,320.51,321.35,47228.0,321.53,321.74,320.51,321.35,47228.0
2023-04-27 10:20:00,321.28,321.62,320.83,320.87,44334.0,321.28,321.62,320.83,320.87,44334.0
2023-04-27 10:25:00,320.82,321.36,320.63,321.15,15303.0,320.82,321.36,320.63,321.15,15303.0
2023-04-27 10:30:00,321.24,322.65,320.69,322.41,46716.0,321.24,322.65,320.69,322.41,46716.0
2023-04-27 10:35:00,322.53,322.62,322.2,322.24,29929.0,322.53,322.62,322.2,322.24,29929.0
2023-04-27 10:40:00,322.24,323.15,322.05,322.8,61163.0,322.24,323.15,322.05,322.8,61163.0
2023-04-27 10:45:00,322.72,322.72,321.59,321.65,52556.0,322.72,322.72,321.59,321.65,52556.0
2023-04-27 10:50:00,321.79,322.09,321.4,321.63,35267.0,321.79,322.09,321.4,321.63,35267.0
2023-04-27 10:55:00,321.61,321.61,319.87,320.45,68844.0,321.61,321.61,319.87,320.45,68844.0
2023-04-27 11:00:00,320.41,320.88,319.61,319.67,37210.0,320.41,320.88,319.61,319.67,37210.0
2023-04-27 11:05:00,319.71,320.26,319.35,319.93,59659.0,319.71,320.26,319.35,319.93,59659.0
2023-04-27 11:10:00,320.02,321.73,320.01,321.67,49721.0,320.02,321.73,320.01,321.67,49721.0
2023-04-27 11:15:00,321.67,322.19,321.59,322.0,31541.0,321.67,322.19,321.59,322.0,31541.0
2023-04-27 11:20:00,321.98,323.45,321.98,323.44,35451.0,321.98,323.45,321.98,323.44,35451.0
2023-04-27 11:25:00,323.36,324.33,323.34,323.9,67218.0,323.36,324.33,323.34,323.9,67218.0
2023-04-27 11:30:00,323.9,324.63,323.61,323.91,56827.0,323.9,324.63,323.61,323.91,56827.0
2023-04-27 11:35:00,323.92,325.06,323.89,325.04,63363.0,323.92,325.06,323.89,325.04,63363.0
2023-04-27 11:40:00,325.0,325.35,324.29,324.36,74880.0,325.0,325.35,324.29,324.36,74880.0
2023-04-27 11:45:00,324.22,325.19,324.14,325.1,31566.0,324.22,325.19,324.14,325.1,31566.0
2023-04-27 11:50:00,325.15,325.36,324.8,324.98,38261.0,325.15,325.36,324.8,324.98,38261.0
2023-04-27 11:55:00,325.03,325.14,324.68,324.86,19414.0,325.03,325.14,324.68,324.86,19414.0
2023-04-27 12:00:00,324.93,326.15,324.82,326.15,61683.0,324.93,326.15,324.82,326.15,61683.0
2023-04-27 12:05:00,326.08,326.53,325.92,326.45,42211.0,326.08,326.53,325.92,326.45,42211.0
2023-04-27 12:10:00,326.47,326.99,326.17,326.84,57663.0,326.47,326.99,326.17,326.84,57663.0
2023-04-27 12:15:00,326.85,327.28,326.59,326.59,49591.0,326.85,327.28,326.59,326.59,49591.0
2023-04-27 12:20:00,326.55,326.81,326.27,326.53,57051.0,326.55,326.81,326.27,326.53,57051.0
2023-04-27 12:25:00,326.61,327.29,326.5,326.85,31745.0,326.61,327.29,326.5,326.85,31745.0
2023-04-27 12:30:00,326.93,327.45,326.36,327.3,37269.0,326.93,327.45,326.36,327.3,37269.0
2023-04-27 12:35:00,327.26,327.45,326.78,326.96,33293.0,327.26,327.45,326.78,326.96,33293.0
2023-04-27 12:40:00,326.97,327.11,326.56,326.78,21379.0,326.97,327.11,326.56,326.78,21379.0
2023-04-27 12:45:00,326.83,326.88,326.5,326.87,20489.0,326.83,326.88,326.5,326.87,20489.0
2023-04-27 12:50:00,326.88,326.95,326.4,326.4,13082.0,326.88,326.95,326.4,326.4,13082.0
2023-04-27 12:55:00,326.42,326.65,326.17,326.52,20161.0,326.42,326.65,326.17,326.52,20161.0
2023-04-27 13:00:00,326.53,326.73,325.87,326.16,17877.0,326.53,326.73,325.87,326.16,17877.0
2023-04-27 13:05:00,326.2,326.25,325.4,325.46,34005.0,326.2,326.25,325.4,325.46,34005.0
2023-04-27 13:10:00,325.4,325.78,325.34,325.48,33216.0,325.4,325.78,325.34,325.48,33216.0
2023-04-27 13:15:00,325.39,325.56,325.0,325.54,23731.0,325.39,325.56,325.0,325.54,23731.0
2023-04-27 13:20:00,325.54,325.93,325.49,325.88,21592.0,325.54,325.93,325.49,325.88,21592.0
2023-04-27 13:25:00,325.88,326.38,325.88,326.1,31231.0,325.88,326.38,325.88,326.1,31231.0
2023-04-27 13:30:00,326.12,326.21,325.73,326.0,16362.0,326.12,326.21,325.73,326.0,16362.0
2023-04-27 13:35:00,326.03,326.13,325.77,325.77,13756.0,326.03,326.13,325.77,325.77,13756.0
2023-04-27 13:40:00,325.81,325.9,325.37,325.74,25036.0,325.81,325.9,325.37,325.74,25036.0
2023-04-27 13:45:00,325.78,326.2,325.55,325.99,19098.0,325.78,326.2,325.55,325.99,19098.0
2023-04-27 13:50:00,326.11,326.39,325.96,326.15,10497.0,326.11,326.39,325.96,326.15,10497.0
2023-04-27 13:55:00,326.07,326.07,325.71,325.71,13069.0,326.07,326.07,325.71,325.71,13069.0
2023-04-27 14:00:00,325.81,326.31,325.66,326.11,18100.0,325.81,326.31,325.66,326.11,18100.0
2023-04-27 14:05:00,326.14,326.15,325.75,325.85,13436.0,326.14,326.15,325.75,325.85,13436.0
2023-04-27 14:10:00,325.78,326.02,325.5,325.82,20534.0,325.78,326.02,325.5,325.82,20534.0
2023-04-27 14:15:00,325.86,326.37,325.83,326.33,13927.0,325.86,326.37,325.83,326.33,13927.0
2023-04-27 14:20:00,326.32,326.48,325.51,325.72,21722.0,326.32,326.48,325.51,325.72,21722.0
2023-04-27 14:25:00,325.67,326.06,325.49,325.94,24462.0,325.67,326.06,325.49,325.94,24462.0
2023-04-27 14:30:00,325.92,326.07,325.72,325.8,13425.0,325.92,326.07,325.72,325.8,13425.0
2023-04-27 14:35:00,325.8,326.0,325.53,325.99,30100.0,325.8,326.0,325.53,325.99,30100.0
2023-04-27 14:40:00,325.95,326.22,325.64,326.18,30157.0,325.95,326.22,325.64,326.18,30157.0
2023-04-27 14:45:00,326.14,326.18,325.89,326.02,14038.0,326.14,326.18,325.89,326.02,14038.0
2023-04-27 14:50:00,326.07,326.49,326.07,326.43,17129.0,326.07,326.49,326.07,326.43,17129.0
2023-04-27 14:55:00,326.44,326.74,326.34,326.67,16662.0,326.44,326.74,326.34,326.67,16662.0
2023-04-27 15:00:00,326.61,326.62,326.17,326.48,9873.0,326.61,326.62,326.17,326.48,9873.0
2023-04-27 15:05:00,326.51,326.8,326.41,326.64,22089.0,326.51,326.8,326.41,326.64,22089.0
2023-04-27 15:10:00,326.67,326.71,325.65,325.75,22690.0,326.67,326.71,325.65,325.75,22690.0
2023-04-27 15:15:00,325.76,326.14,325.76,326.12,21560.0,325.76,326.14,325.76,326.12,21560.0
2023-04-27 15:20:00,326.12,326.24,325.7,325.75,19619.0,326.12,326.24,325.7,325.75,19619.0
2023-04-27 15:25:00,325.7,325.91,325.5,325.75,24490.0,325.7,325.91,325.5,325.75,24490.0
2023-04-27 15:30:00,325.74,326.31,325.51,326.2,34189.0,325.74,326.31,325.51,326.2,34189.0
2023-04-27 15:35:00,326.27,326.5,325.85,326.23,31938.0,326.27,326.5,325.85,326.23,31938.0
2023-04-27 15:40:00,326.11,326.37,325.94,326.29,24680.0,326.11,326.37,325.94,326.29,24680.0
2023-04-27 15:45:00,326.26,326.68,325.96,326.56,37793.0,326.26,326.68,325.96,326.56,37793.0
2023-04-27 15:50:00,326.51,326.51,325.52,325.53,77457.0,326.51,326.51,325.52,325.53,77457.0
2023-04-27 15:55:00,325.51,326.0,325.25,325.87,159549.0,325.51,326.0,325.25,325.87,159549.0
2023-04-28 09:30:00,325.24,326.1,324.0,324.29,47726.0,325.24,326.1,324.0,324.29,47726.0
2023-04-28 09:35:00,324.59,325.42,324.0,324.43,23816.0,324.59,325.42,324.0,324.43,23816.0
2023-04-28 09:40:00,324.42,325.36,324.25,325.15,28760.0,324.42,325.36,324.25,325.15,28760.0
2023-04-28 09:45:00,325.03,327.9,324.8,327.78,82263.0,325.03,327.9,324.8,327.78,82263.0
2023-04-28 09:50:00,327.78,328.94,327.46,327.68,78205.0,327.78,328.94,327.46,327.68,78205.0
2023-04-28 09:55:00,327.63,328.11,327.0,327.46,64090.0,327.63,328.11,327.0,327.46,64090.0
2023-04-28 10:00:00,327.43,328.6,327.38,328.49,45599.0,327.43,328.6,327.38,328.49,45599.0
2023-04-28 10:05:00,328.47,329.3,328.32,329.15,44536.0,328.47,329.3,328.32,329.15,44536.0
2023-04-28 10:10:00,329.14,329.9,329.04,329.62,47807.0,329.14,329.9,329.04,329.62,47807.0
2023-04-28 10:15:00,329.77,330.15,329.33,329.83,62037.0,329.77,330.15,329.33,329.83,62037.0
2023-04-28 10:20:00,329.82,330.08,329.33,330.07,36367.0,329.82,330.08,329.33,330.07,36367.0
2023-04-28 10:25:00,330.12,330.81,329.94,330.54,55228.0,330.12,330.81,329.94,330.54,55228.0
2023-04-28 10:30:00,330.49,330.8,329.83,329.91,82550.0,330.49,330.8,329.83,329.91,82550.0
2023-04-28 10:35:00,329.91,329.95,328.39,329.34,50479.0,329.91,329.95,328.39,329.34,50479.0
2023-04-28 10:40:00,329.34,329.67,328.72,329.29,26730.0,329.34,329.67,328.72,329.29,26730.0
2023-04-28 10:45:00,329.43,330.18,329.07,329.74,34232.0,329.43,330.18,329.07,329.74,34232.0
2023-04-28 10:50:00,329.68,330.12,329.5,329.67,34182.0,329.68,330.12,329.5,329.67,34182.0
2023-04-28 10:55:00,329.68,329.68,327.68,328.07,50564.0,329.68,329.68,327.68,328.07,50564.0
2023-04-28 11:00:00,327.97,328.27,327.5,327.67,24421.0,327.97,328.27,327.5,327.67,24421.0
2023-04-28 11:05:00,327.58,328.33,327.46,327.96,34997.0,327.58,328.33,327.46,327.96,34997.0
2023-04-28 11:10:00,327.87,328.41,327.5,328.0,34924.0,327.87,328.41,327.5,328.0,34924.0
2023-04-28 11:15:00,327.88,328.81,327.64,328.62,29018.0,327.88,328.81,327.64,328.62,29018.0
2023-04-28 11:20:00,328.7,328.99,328.49,328.75,14506.0,328.7,328.99,328.49,328.75,14506.0
2023-04-28 11:25:00,328.63,328.86,328.22,328.44,29076.0,328.63,328.86,328.22,328.44,29076.0
2023-04-28 11:30:00,328.5,328.9,328.23,328.68,42904.0,328.5,328.9,328.23,328.68,42904.0
2023-04-28 11:35:00,328.68,328.92,328.55,328.8,28983.0,328.68,328.92,328.55,328.8,28983.0
2023-04-28 11:40:00,328.78,328.88,328.31,328.7,10922.0,328.78,328.88,328.31,328.7,10922.0
2023-04-28 11:45:00,328.69,329.47,328.69,329.36,18946.0,328.69,329.47,328.69,329.36,18946.0
2023-04-28 11:50:00,329.37,329.43,328.66,328.68,14573.0,329.37,329.43,328.66,328.68,14573.0
2023-04-28 11:55:00,328.69,329.04,328.55,328.87,11623.0,328.69,329.04,328.55,328.87,11623.0
2023-04-28 12:00:00,328.77,329.17,328.71,329.06,13946.0,328.77,329.17,328.71,329.06,13946.0
2023-04-28 12:05:00,329.06,329.4,328.99,329.2,20975.0,329.06,329.4,328.99,329.2,20975.0
2023-04-28 12:10:00,329.21,329.36,328.86,329.04,11219.0,329.21,329.36,328.86,329.04,11219.0
2023-04-28 12:15:00,328.96,328.96,328.06,328.2,24624.0,328.96,328.96,328.06,328.2,24624.0
2023-04-28 12:20:00,328.15,328.32,327.59,327.59,15345.0,328.15,328.32,327.59,327.59,15345.0
2023-04-28 12:25:00,327.59,328.2,327.43,328.19,13860.0,327.59,328.2,327.43,328.19,13860.0
2023-04-28 12:30:00,328.19,328.36,327.7,327.81,12425.0,328.19,328.36,327.7,327.81,12425.0
2023-04-28 12:35:00,327.87,327.87,327.3,327.32,18200.0,327.87,327.87,327.3,327.32,18200.0
2023-04-28 12:40:00,327.29,327.91,327.13,327.88,34824.0,327.29,327.91,327.13,327.88,34824.0
2023-04-28 12:45:00,327.98,328.44,327.74,328.4,13416.0,327.98,328.44,327.74,328.4,13416.0
2023-04-28 12:50:00,328.42,328.58,328.04,328.46,21929.0,328.42,328.58,328.04,328.46,21929.0
2023-04-28 12:55:00,328.53,329.07,328.53,328.99,12929.0,328.53,329.07,328.53,328.99,12929.0
2023-04-28 13:00:00,329.07,329.07,328.36,328.67,10919.0,329.07,329.07,328.36,328.67,10919.0
2023-04-28 13:05:00,328.69,329.15,328.64,328.89,12446.0,328.69,329.15,328.64,328.89,12446.0
2023-04-28 13:10:00,328.8,329.04,328.75,328.96,12973.0,328.8,329.04,328.75,328.96,12973.0
2023-04-28 13:15:00,328.89,329.14,328.71,328.91,16036.0,328.89,329.14,328.71,328.91,16036.0
2023-04-28 13:20:00,328.89,329.06,328.75,328.96,14393.0,328.89,329.06,328.75,328.96,14393.0
2023-04-28 13:25:00,329.0,329.03,328.64,328.92,8983.0,329.0,329.03,328.64,328.92,8983.0
2023-04-28 13:30:00,329.01,329.13,328.84,328.84,7401.0,329.01,329.13,328.84,328.84,7401.0
2023-04-28 13:35:00,328.73,328.85,328.26,328.73,22509.0,328.73,328.85,328.26,328.73,22509.0
2023-04-28 13:40:00,328.68,329.43,328.68,329.39,17829.0,328.68,329.43,328.68,329.39,17829.0
2023-04-28 13:45:00,329.34,329.49,329.09,329.37,11300.0,329.34,329.49,329.09,329.37,11300.0
2023-04-28 13:50:00,329.36,329.5,328.88,329.0,15418.0,329.36,329.5,328.88,329.0,15418.0
2023-04-28 13:55:00,328.99,329.32,328.74,329.28,8254.0,328.99,329.32,328.74,329.28,8254.0
2023-04-28 14:00:00,329.3,329.49,329.25,329.41,11411.0,329.3,329.49,329.25,329.41,11411.0
2023-04-28 14:05:00,329.35,329.35,328.77,328.79,13570.0,329.35,329.35,328.77,328.79,13570.0
2023-04-28 14:10:00,328.85,329.1,328.5,328.63,17594.0,328.85,329.1,328.5,328.63,17594.0
2023-04-28 14:15:00,328.61,329.35,328.44,329.24,13356.0,328.61,329.35,328.44,329.24,13356.0
2023-04-28 14:20:00,329.18,329.38,328.92,329.14,10434.0,329.18,329.38,328.92,329.14,10434.0
2023-04-28 14:25:00,329.15,329.41,329.05,329.33,15628.0,329.15,329.41,329.05,329.33,15628.0
2023-04-28 14:30:00,329.35,329.42,329.0,329.23,19635.0,329.35,329.42,329.0,329.23,19635.0
2023-04-28 14:35:00,329.11,329.21,328.73,328.89,18355.0,329.11,329.21,328.73,328.89,18355.0
2023-04-28 14:40:00,328.93,329.13,328.7,329.01,9874.0,328.93,329.13,328.7,329.01,9874.0
2023-04-28 14:45:00,329.09,329.2,328.82,329.14,11804.0,329.09,329.2,328.82,329.14,11804.0
2023-04-28 14:50:00,329.13,329.3,329.01,329.04,21301.0,329.13,329.3,329.01,329.04,21301.0
2023-04-28 14:55:00,328.96,329.28,328.95,329.19,20132.0,328.96,329.28,328.95,329.19,20132.0
2023-04-28 15:00:00,329.06,329.35,329.0,329.19,12337.0,329.06,329.35,329.0,329.19,12337.0
2023-04-28 15:05:00,329.17,329.26,328.75,328.99,12113.0,329.17,329.26,328.75,328.99,12113.0
2023-04-28 15:10:00,329.04,329.35,328.94,329.11,16586.0,329.04,329.35,328.94,329.11,16586.0
2023-04-28 15:15:00,329.1,329.7,329.09,329.59,24540.0,329.1,329.7,329.09,329.59,24540.0
2023-04-28 15:20:00,329.54,329.55,328.69,328.7,22364.0,329.54,329.55,328.69,328.7,22364.0
2023-04-28 15:25:00,328.67,328.7,328.18,328.28,17729.0,328.67,328.7,328.18,328.28,17729.0
2023-04-28 15:30:00,328.3,328.39,327.41,327.42,29639.0,328.3,328.39,327.41,327.42,29639.0
2023-04-28 15:35:00,327.44,327.54,327.27,327.45,35288.0,327.44,327.54,327.27,327.45,35288.0
2023-04-28 15:40:00,327.44,328.2,327.33,328.13,34932.0,327.44,328.2,327.33,328.13,34932.0
2023-04-28 15:45:00,328.09,328.09,327.2,327.86,60568.0,328.09,328.09,327.2,327.86,60568.0
2023-04-28 15:50:00,327.86,329.07,327.86,328.9,73611.0,327.86,329.07,327.86,328.9,73611.0
2023-04-28 15:55:00,328.98,330.01,328.87,329.97,169219.0,328.98,330.01,328.87,329.97,169219.0
2023-05-01 09:30:00,329.44,331.23,328.32,329.0,93004.0,329.44,331.23,328.32,329.0,93004.0
2023-05-01 09:35:00,328.82,329.14,327.5,328.14,50734.0,328.82,329.14,327.5,328.14,50734.0
2023-05-01 09:40:00,328.13,328.76,327.28,327.31,58223.0,328.13,328.76,327.28,327.31,58223.0
2023-05-01 09:45:00,327.27,327.58,326.0,326.57,49987.0,327.27,327.58,326.0,326.57,49987.0
2023-05-01 09:50:00,326.66,327.74,326.3,327.28,49459.0,326.66,327.74,326.3,327.28,49459.0
2023-05-01 09:55:00,327.34,327.34,326.67,326.77,23302.0,327.34,327.34,326.67,326.77,23302.0
2023-05-01 10:00:00,326.76,327.0,325.7,326.7,41725.0,326.76,327.0,325.7,326.7,41725.0
2023-05-01 10:05:00,326.6,326.79,326.24,326.51,22203.0,326.6,326.79,326.24,326.51,22203.0
2023-05-01 10:10:00,326.58,326.61,325.55,325.63,45952.0,326.58,326.61,325.55,325.63,45952.0
2023-05-01 10:15:00,325.55,326.42,325.32,325.77,45199.0,325.55,326.42,325.32,325.77,45199.0
2023-05-01 10:20:00,325.83,325.98,324.9,325.35,49864.0,325.83,325.98,324.9,325.35,49864.0
2023-05-01 10:25:00,325.28,325.53,324.97,325.31,20522.0,325.28,325.53,324.97,325.31,20522.0
2023-05-01 10:30:00,325.36,325.75,324.9,325.54,31917.0,325.36,325.75,324.9,325.54,31917.0
2023-05-01 10:35:00,325.5,325.95,325.34,325.47,25275.0,325.5,325.95,325.34,325.47,25275.0
2023-05-01 10:40:00,325.45,325.45,323.37,323.91,92587.0,325.45,325.45,323.37,323.91,92587.0
2023-05-01 10:45:00,323.91,324.03,322.87,323.0,76671.0,323.91,324.03,322.87,323.0,76671.0
2023-05-01 10:50:00,322.99,323.97,322.84,323.69,50598.0,322.99,323.97,322.84,323.69,50598.0
2023-05-01 10:55:00,323.75,323.75,323.2,323.35,35194.0,323.75,323.75,323.2,323.35,35194.0
2023-05-01 11:00:00,323.26,323.35,321.9,322.14,67196.0,323.26,323.35,321.9,322.14,67196.0
2023-05-01 11:05:00,322.1,322.43,321.64,321.64,61635.0,322.1,322.43,321.64,321.64,61635.0
2023-05-01 11:10:00,321.67,321.91,320.97,321.07,113658.0,321.67,321.91,320.97,321.07,113658.0
2023-05-01 11:15:00,321.18,321.32,319.7,319.84,138675.0,321.18,321.32,319.7,319.84,138675.0
2023-05-01 11:20:00,319.89,320.28,318.54,318.66,174545.0,319.89,320.28,318.54,318.66,174545.0
2023-05-01 11:25:00,318.51,319.47,318.09,319.4,126462.0,318.51,319.47,318.09,319.4,126462.0
2023-05-01 11:30:00,319.32,319.46,318.34,318.79,75136.0,319.32,319.46,318.34,318.79,75136.0
2023-05-01 11:35:00,318.73,319.86,318.71,319.33,62274.0,318.73,319.86,318.71,319.33,62274.0
2023-05-01 11:40:00,319.37,319.99,319.15,319.84,31398.0,319.37,319.99,319.15,319.84,31398.0
2023-05-01 11:45:00,319.9,320.17,319.59,319.82,58102.0,319.9,320.17,319.59,319.82,58102.0
2023-05-01 11:50:00,319.94,320.42,319.85,320.18,33910.0,319.94,320.42,319.85,320.18,33910.0
2023-05-01 11:55:00,320.27,320.77,320.0,320.64,27239.0,320.27,320.77,320.0,320.64,27239.0
2023-05-01 12:00:00,320.56,321.24,320.52,321.06,56948.0,320.56,321.24,320.52,321.06,56948.0
2023-05-01 12:05:00,320.96,321.14,320.52,321.14,29909.0,320.96,321.14,320.52,321.14,29909.0
2023-05-01 12:10:00,321.03,321.41,320.71,321.39,15087.0,321.03,321.41,320.71,321.39,15087.0
2023-05-01 12:15:00,321.38,322.25,321.35,322.06,50522.0,321.38,322.25,321.35,322.06,50522.0
2023-05-01 12:20:00,322.05,322.2,321.73,322.17,21989.0,322.05,322.2,321.73,322.17,21989.0
2023-05-01 12:25:00,322.16,322.51,322.12,322.24,33118.0,322.16,322.51,322.12,322.24,33118.0
2023-05-01 12:30:00,322.29,322.55,321.86,322.13,26115.0,322.29,322.55,321.86,322.13,26115.0
2023-05-01 12:35:00,322.1,322.79,322.1,322.61,22912.0,322.1,322.79,322.1,322.61,22912.0
2023-05-01 12:40:00,322.6,322.6,322.03,322.33,18571.0,322.6,322.6,322.03,322.33,18571.0
2023-05-01 12:45:00,322.25,322.41,321.91,322.32,20775.0,322.25,322.41,321.91,322.32,20775.0
2023-05-01 12:50:00,322.35,322.79,322.34,322.74,21286.0,322.35,322.79,322.34,322.74,21286.0
2023-05-01 12:55:00,322.75,323.18,322.74,323.04,29022.0,322.75,323.18,322.74,323.04,29022.0
2023-05-01 13:00:00,323.14,323.72,323.05,323.61,33562.0,323.14,323.72,323.05,323.61,33562.0
2023-05-01 13:05:00,323.61,323.79,323.54,323.7,32159.0,323.61,323.79,323.54,323.7,32159.0
2023-05-01 13:10:00,323.7,324.14,323.68,323.78,45969.0,323.7,324.14,323.68,323.78,45969.0
2023-05-01 13:15:00,323.84,324.37,323.73,323.97,28697.0,323.84,324.37,323.73,323.97,28697.0
2023-05-01 13:20:00,324.0,324.98,323.95,324.89,38015.0,324.0,324.98,323.95,324.89,38015.0
2023-05-01 13:25:00,324.9,324.93,324.11,324.11,26724.0,324.9,324.93,324.11,324.11,26724.0
2023-05-01 13:30:00,324.2,324.83,323.94,324.61,52161.0,324.2,324.83,323.94,324.61,52161.0
2023-05-01 13:35:00,324.58,324.74,324.12,324.47,40075.0,324.58,324.74,324.12,324.47,40075.0
2023-05-01 13:40:00,324.47,325.16,324.26,324.5,36285.0,324.47,325.16,324.26,324.5,36285.0
2023-05-01 13:45:00,324.49,324.8,324.48,324.67,14784.0,324.49,324.8,324.48,324.67,14784.0
2023-05-01 13:50:00,324.56,324.82,324.4,324.49,15274.0,324.56,324.82,324.4,324.49,15274.0
2023-05-01 13:55:00,324.42,324.75,324.37,324.46,35194.0,324.42,324.75,324.37,324.46,35194.0
2023-05-01 14:00:00,324.53,324.77,324.11,324.19,23782.0,324.53,324.77,324.11,324.19,23782.0
2023-05-01 14:05:00,324.24,324.25,323.63,324.19,24519.0,324.24,324.25,323.63,324.19,24519.0
2023-05-01 14:10:00,324.24,324.32,323.55,323.8,21529.0,324.24,324.32,323.55,323.8,21529.0
2023-05-01 14:15:00,323.88,323.89,323.38,323.67,17328.0,323.88,323.89,323.38,323.67,17328.0
2023-05-01 14:20:00,323.69,324.15,323.66,323.8,24653.0,323.69,324.15,323.66,323.8,24653.0
2023-05-01 14:25:00,323.85,324.17,323.81,323.93,11494.0,323.85,324.17,323.81,323.93,11494.0
2023-05-01 14:30:00,323.87,323.9,322.55,322.76,29546.0,323.87,323.9,322.55,322.76,29546.0
2023-05-01 14:35:00,322.65,323.24,322.61,323.17,34574.0,322.65,323.24,322.61,323.17,34574.0
2023-05-01 14:40:00,323.23,323.51,322.97,323.33,18048.0,323.23,323.51,322.97,323.33,18048.0
2023-05-01 14:45:00,323.27,323.27,322.9,323.19,12812.0,323.27,323.27,322.9,323.19,12812.0
2023-05-01 14:50:00,323.19,323.87,323.06,323.76,17408.0,323.19,323.87,323.06,323.76,17408.0
2023-05-01 14:55:00,323.8,324.0,323.29,323.7,22878.0,323.8,324.0,323.29,323.7,22878.0
2023-05-01 15:00:00,323.7,323.76,323.27,323.5,13683.0,323.7,323.76,323.27,323.5,13683.0
2023-05-01 15:05:00,323.46,323.79,323.46,323.5,8208.0,323.46,323.79,323.46,323.5,8208.0
2023-05-01 15:10:00,323.54,323.85,323.45,323.55,12175.0,323.54,323.85,323.45,323.55,12175.0
2023-05-01 15:15:00,323.55,323.55,322.74,322.82,22812.0,323.55,323.55,322.74,322.82,22812.0
2023-05-01 15:20:00,322.84,323.1,322.66,322.73,21071.0,322.84,323.1,322.66,322.73,21071.0
2023-05-01 15:25:00,322.73,322.89,322.66,322.77,12836.0,322.73,322.89,322.66,322.77,12836.0
2023-05-01 15:30:00,322.71,323.43,322.68,323.36,24516.0,322.71,323.43,322.68,323.36,24516.0
2023-05-01 15:35:00,323.34,323.42,322.62,322.96,31701.0,323.34,323.42,322.62,322.96,31701.0
2023-05-01 15:40:00,322.92,324.01,322.78,323.76,53458.0,322.92,324.01,322.78,323.76,53458.0
2023-05-01 15:45:00,323.75,324.87,323.7,324.82,95863.0,323.75,324.87,323.7,324.82,95863.0
2023-05-01 15:50:00,324.81,325.34,324.58,324.88,95710.0,324.81,325.34,324.58,324.88,95710.0
2023-05-01 15:55:00,324.8,324.8,324.04,324.12,102999.0,324.8,324.8,324.04,324.12,102999.0
2023-05-02 09:30:00,325.0,326.07,324.3,324.77,84253.0,325.0,326.07,324.3,324.77,84253.0
2023-05-02 09:35:00,324.96,325.04,321.13,321.36,83589.0,324.96,325.04,321.13,321.36,83589.0
2023-05-02 09:40:00,321.37,321.82,320.68,321.5,67867.0,321.37,321.82,320.68,321.5,67867.0
2023-05-02 09:45:00,321.31,321.31,320.55,320.79,54916.0,321.31,321.31,320.55,320.79,54916.0
2023-05-02 09:50:00,320.83,321.63,320.13,320.99,52629.0,320.83,321.63,320.13,320.99,52629.0
2023-05-02 09:55:00,320.96,321.27,320.0,321.27,47236.0,320.96,321.27,320.0,321.27,47236.0
2023-05-02 10:00:00,321.28,321.61,320.91,321.21,40974.0,321.28,321.61,320.91,321.21,40974.0
2023-05-02 10:05:00,321.0,321.01,319.31,319.48,72896.0,321.0,321.01,319.31,319.48,72896.0
2023-05-02 10:10:00,319.48,319.95,318.8,319.84,73854.0,319.48,319.95,318.8,319.84,73854.0
2023-05-02 10:15:00,319.8,320.28,319.3,320.0,61687.0,319.8,320.28,319.3,320.0,61687.0
2023-05-02 10:20:00,320.08,320.5,319.15,319.16,60107.0,320.08,320.5,319.15,319.16,60107.0
2023-05-02 10:25:00,319.12,319.74,318.92,319.43,48463.0,319.12,319.74,318.92,319.43,48463.0
2023-05-02 10:30:00,319.28,319.28,318.01,318.2,65008.0,319.28,319.28,318.01,318.2,65008.0
2023-05-02 10:35:00,318.25,318.47,317.2,317.65,72834.0,318.25,318.47,317.2,317.65,72834.0
2023-05-02 10:40:00,317.57,318.45,317.4,317.6,104796.0,317.57,318.45,317.4,317.6,104796.0
2023-05-02 10:45:00,317.51,317.57,316.45,316.76,65025.0,317.51,317.57,316.45,316.76,65025.0
2023-05-02 10:50:00,316.72,317.28,316.68,317.16,92538.0,316.72,317.28,316.68,317.16,92538.0
2023-05-02 10:55:00,317.08,317.36,315.78,316.02,44128.0,317.08,317.36,315.78,316.02,44128.0
2023-05-02 11:00:00,315.96,316.48,315.62,316.0,55976.0,315.96,316.48,315.62,316.0,55976.0
2023-05-02 11:05:00,316.15,316.92,315.93,316.76,51448.0,316.15,316.92,315.93,316.76,51448.0
2023-05-02 11:10:00,316.68,317.73,316.61,317.73,42232.0,316.68,317.73,316.61,317.73,42232.0
2023-05-02 11:15:00,317.65,318.37,317.64,317.7,46275.0,317.65,318.37,317.64,317.7,46275.0
2023-05-02 11:20:00,317.88,318.3,317.63,318.25,27751.0,317.88,318.3,317.63,318.25,27751.0
2023-05-02 11:25:00,318.3,319.1,318.14,318.93,41861.0,318.3,319.1,318.14,318.93,41861.0
2023-05-02 11:30:00,319.09,319.38,318.16,318.89,47319.0,319.09,319.38,318.16,318.89,47319.0
2023-05-02 11:35:00,318.88,319.96,318.8,319.46,36106.0,318.88,319.96,318.8,319.46,36106.0
2023-05-02 11:40:00,319.5,319.57,318.77,319.08,11071.0,319.5,319.57,318.77,319.08,11071.0
2023-05-02 11:45:00,319.15,319.46,318.61,318.98,28727.0,319.15,319.46,318.61,318.98,28727.0
2023-05-02 11:50:00,319.0,319.05,318.26,319.02,29726.0,319.0,319.05,318.26,319.02,29726.0
2023-05-02 11:55:00,319.06,319.22,318.33,318.61,17622.0,319.06,319.22,318.33,318.61,17622.0
2023-05-02 12:00:00,318.54,319.22,318.35,319.22,16029.0,318.54,319.22,318.35,319.22,16029.0
2023-05-02 12:05:00,319.21,319.52,319.09,319.11,15546.0,319.21,319.52,319.09,319.11,15546.0
2023-05-02 12:10:00,319.1,319.1,318.33,318.71,19465.0,319.1,319.1,318.33,318.71,19465.0
2023-05-02 12:15:00,318.73,318.73,318.05,318.09,12408.0,318.73,318.73,318.05,318.09,12408.0
2023-05-02 12:20:00,318.01,318.36,317.85,318.19,17466.0,318.01,318.36,317.85,318.19,17466.0
2023-05-02 12:25:00,318.25,319.12,318.12,319.06,12067.0,318.25,319.12,318.12,319.06,12067.0
2023-05-02 12:30:00,319.04,319.61,318.76,318.76,32596.0,319.04,319.61,318.76,318.76,32596.0
2023-05-02 12:35:00,318.75,319.35,318.75,319.35,13338.0,318.75,319.35,318.75,319.35,13338.0
2023-05-02 12:40:00,319.43,319.79,318.79,318.98,18179.0,319.43,319.79,318.79,318.98,18179.0
2023-05-02 12:45:00,319.01,319.34,318.74,319.2,13717.0,319.01,319.34,318.74,319.2,13717.0
2023-05-02 12:50:00,319.21,319.58,319.09,319.36,10995.0,319.21,319.58,319.09,319.36,10995.0
2023-05-02 12:55:00,319.27,319.42,318.73,319.13,15202.0,319.27,319.42,318.73,319.13,15202.0
2023-05-02 13:00:00,319.19,319.44,319.12,319.34,7388.0,319.19,319.44,319.12,319.34,7388.0
2023-05-02 13:05:00,319.44,319.87,319.39,319.39,24780.0,319.44,319.87,319.39,319.39,24780.0
2023-05-02 13:10:00,319.35,319.77,319.28,319.33,16602.0,319.35,319.77,319.28,319.33,16602.0
2023-05-02 13:15:00,319.38,319.57,318.94,318.99,13782.0,319.38,319.57,318.94,318.99,13782.0
2023-05-02 13:20:00,318.96,319.26,318.89,319.17,12586.0,318.96,319.26,318.89,319.17,12586.0
2023-05-02 13:25:00,319.21,319.4,319.1,319.38,8045.0,319.21,319.4,319.1,319.38,8045.0
2023-05-02 13:30:00,319.15,319.34,318.76,318.93,17657.0,319.15,319.34,318.76,318.93,17657.0
2023-05-02 13:35:00,318.95,319.53,318.92,319.46,26281.0,318.95,319.53,318.92,319.46,26281.0
2023-05-02 13:40:00,319.46,319.47,319.2,319.21,5678.0,319.46,319.47,319.2,319.21,5678.0
2023-05-02 13:45:00,319.24,319.9,319.21,319.75,13394.0,319.24,319.9,319.21,319.75,13394.0
2023-05-02 13:50:00,319.84,320.17,319.69,319.84,16484.0,319.84,320.17,319.69,319.84,16484.0
2023-05-02 13:55:00,319.83,319.94,319.31,319.94,15827.0,319.83,319.94,319.31,319.94,15827.0
2023-05-02 14:00:00,319.88,319.92,319.06,319.06,20598.0,319.88,319.92,319.06,319.06,20598.0
2023-05-02 14:05:00,319.19,319.34,319.07,319.07,5932.0,319.19,319.34,319.07,319.07,5932.0
2023-05-02 14:10:00,319.21,319.29,318.32,318.51,18335.0,319.21,319.29,318.32,318.51,18335.0
2023-05-02 14:15:00,318.55,319.05,318.51,319.01,7983.0,318.55,319.05,318.51,319.01,7983.0
2023-05-02 14:20:00,318.96,318.96,318.46,318.52,7878.0,318.96,318.96,318.46,318.52,7878.0
2023-05-02 14:25:00,318.51,318.78,318.39,318.71,8964.0,318.51,318.78,318.39,318.71,8964.0
2023-05-02 14:30:00,318.72,318.86,318.48,318.54,11486.0,318.72,318.86,318.48,318.54,11486.0
2023-05-02 14:35:00,318.58,318.99,318.58,318.82,6149.0,318.58,318.99,318.58,318.82,6149.0
2023-05-02 14:40:00,318.79,318.8,318.13,318.58,10672.0,318.79,318.8,318.13,318.58,10672.0
2023-05-02 14:45:00,318.59,318.76,318.52,318.64,7300.0,318.59,318.76,318.52,318.64,7300.0
2023-05-02 14:50:00,318.59,319.04,318.59,319.04,7995.0,318.59,319.04,318.59,319.04,7995.0
2023-05-02 14:55:00,318.88,319.26,318.82,319.22,8707.0,318.88,319.26,318.82,319.22,8707.0
2023-05-02 15:00:00,319.21,319.43,319.06,319.34,17419.0,319.21,319.43,319.06,319.34,17419.0
2023-05-02 15:05:00,319.35,319.62,319.16,319.51,20358.0,319.35,319.62,319.16,319.51,20358.0
2023-05-02 15:10:00,319.55,320.14,319.55,319.81,24039.0,319.55,320.14,319.55,319.81,24039.0
2023-05-02 15:15:00,319.77,319.87,319.36,319.4,13770.0,319.77,319.87,319.36,319.4,13770.0
2023-05-02 15:20:00,319.49,319.49,319.02,319.46,24993.0,319.49,319.49,319.02,319.46,24993.0
2023-05-02 15:25:00,319.41,319.41,318.68,318.81,30976.0,319.41,319.41,318.68,318.81,30976.0
2023-05-02 15:30:00,318.84,318.85,318.2,318.45,21270.0,318.84,318.85,318.2,318.45,21270.0
2023-05-02 15:35:00,318.49,318.62,318.26,318.55,23393.0,318.49,318.62,318.26,318.55,23393.0
2023-05-02 15:40:00,318.51,318.54,317.98,318.24,29071.0,318.51,318.54,317.98,318.24,29071.0
2023-05-02 15:45:00,318.24,318.24,317.67,317.88,44973.0,318.24,318.24,317.67,317.88,44973.0
2023-05-02 15:50:00,317.86,318.2,317.68,318.09,59819.0,317.86,318.2,317.68,318.09,59819.0
2023-05-02 15:55:00,318.03,318.03,317.3,317.53,138788.0,318.03,318.03,317.3,317.53,138788.0
2023-05-03 09:30:00,317.74,318.41,315.85,318.41,65460.0,317.74,318.41,315.85,318.41,65460.0
2023-05-03 09:35:00,318.5,320.25,317.76,319.67,68718.0,318.5,320.25,317.76,319.67,68718.0
2023-05-03 09:40:00,319.62,321.41,319.49,321.4,81787.0,319.62,321.41,319.49,321.4,81787.0
2023-05-03 09:45:00,321.38,321.95,320.65,320.85,49346.0,321.38,321.95,320.65,320.85,49346.0
2023-05-03 09:50:00,320.9,321.95,320.9,321.61,45221.0,320.9,321.95,320.9,321.61,45221.0
2023-05-03 09:55:00,321.51,321.6,320.64,321.05,19345.0,321.51,321.6,320.64,321.05,19345.0
2023-05-03 10:00:00,321.0,321.21,320.61,320.77,31850.0,321.0,321.21,320.61,320.77,31850.0
2023-05-03 10:05:00,320.87,321.5,320.73,321.19,31723.0,320.87,321.5,320.73,321.19,31723.0
2023-05-03 10:10:00,321.11,321.11,319.91,320.71,43088.0,321.11,321.11,319.91,320.71,43088.0
2023-05-03 10:15:00,320.74,321.65,320.66,320.72,39014.0,320.74,321.65,320.66,320.72,39014.0
2023-05-03 10:20:00,320.79,321.22,320.6,321.17,16865.0,320.79,321.22,320.6,321.17,16865.0
2023-05-03 10:25:00,321.19,321.29,319.59,319.67,38922.0,321.19,321.29,319.59,319.67,38922.0
2023-05-03 10:30:00,319.66,320.14,319.51,319.99,27315.0,319.66,320.14,319.51,319.99,27315.0
2023-05-03 10:35:00,319.88,320.21,319.67,319.73,33723.0,319.88,320.21,319.67,319.73,33723.0
2023-05-03 10:40:00,319.73,320.31,319.59,319.79,33019.0,319.73,320.31,319.59,319.79,33019.0
2023-05-03 10:45:00,319.79,320.24,319.5,320.12,33182.0,319.79,320.24,319.5,320.12,33182.0
2023-05-03 10:50:00,320.32,320.61,320.09,320.09,29657.0,320.32,320.61,320.09,320.09,29657.0
2023-05-03 10:55:00,320.24,320.43,319.53,319.59,28857.0,320.24,320.43,319.53,319.59,28857.0
2023-05-03 11:00:00,319.54,319.71,318.82,319.15,34693.0,319.54,319.71,318.82,319.15,34693.0
2023-05-03 11:05:00,319.23,319.24,318.72,319.01,21296.0,319.23,319.24,318.72,319.01,21296.0
2023-05-03 11:10:00,319.0,319.95,318.93,319.92,19331.0,319.0,319.95,318.93,319.92,19331.0
2023-05-03 11:15:00,319.88,320.2,319.71,320.17,21436.0,319.88,320.2,319.71,320.17,21436.0
2023-05-03 11:20:00,320.15,320.35,319.93,320.11,11733.0,320.15,320.35,319.93,320.11,11733.0
2023-05-03 11:25:00,320.0,320.0,319.14,319.35,16690.0,320.0,320.0,319.14,319.35,16690.0
2023-05-03 11:30:00,319.3,319.48,318.92,319.05,26774.0,319.3,319.48,318.92,319.05,26774.0
2023-05-03 11:35:00,319.05,319.5,319.03,319.29,19055.0,319.05,319.5,319.03,319.29,19055.0
2023-05-03 11:40:00,319.24,319.46,318.62,318.78,14961.0,319.24,319.46,318.62,318.78,14961.0
2023-05-03 11:45:00,318.8,319.07,318.71,318.84,17048.0,318.8,319.07,318.71,318.84,17048.0
2023-05-03 11:50:00,318.84,319.1,318.62,318.76,35667.0,318.84,319.1,318.62,318.76,35667.0
2023-05-03 11:55:00,318.9,319.93,318.75,319.63,25552.0,318.9,319.93,318.75,319.63,25552.0
2023-05-03 12:00:00,319.74,320.25,319.47,320.08,34176.0,319.74,320.25,319.47,320.08,34176.0
2023-05-03 12:05:00,320.16,320.4,319.81,319.82,20232.0,320.16,320.4,319.81,319.82,20232.0
2023-05-03 12:10:00,319.9,320.7,319.72,320.6,26293.0,319.9,320.7,319.72,320.6,26293.0
2023-05-03 12:15:00,320.38,320.59,320.05,320.18,11201.0,320.38,320.59,320.05,320.18,11201.0
2023-05-03 12:20:00,320.14,320.42,319.92,320.38,10778.0,320.14,320.42,319.92,320.38,10778.0
2023-05-03 12:25:00,320.35,320.8,320.21,320.7,10000.0,320.35,320.8,320.21,320.7,10000.0
2023-05-03 12:30:00,320.71,320.93,320.55,320.8,15309.0,320.71,320.93,320.55,320.8,15309.0
2023-05-03 12:35:00,320.85,320.85,320.2,320.35,16179.0,320.85,320.85,320.2,320.35,16179.0
2023-05-03 12:40:00,320.28,321.35,320.28,321.35,36769.0,320.28,321.35,320.28,321.35,36769.0
2023-05-03 12:45:00,321.25,321.82,321.19,321.76,42348.0,321.25,321.82,321.19,321.76,42348.0
2023-05-03 12:50:00,321.79,322.53,321.75,322.26,61843.0,321.79,322.53,321.75,322.26,61843.0
2023-05-03 12:55:00,322.32,323.15,322.32,322.99,67712.0,322.32,323.15,322.32,322.99,67712.0
2023-05-03 13:00:00,322.98,322.98,322.23,322.55,45082.0,322.98,322.98,322.23,322.55,45082.0
2023-05-03 13:05:00,322.51,323.22,322.35,323.0,50256.0,322.51,323.22,322.35,323.0,50256.0
2023-05-03 13:10:00,323.01,323.78,323.01,323.71,64933.0,323.01,323.78,323.01,323.71,64933.0
2023-05-03 13:15:00,323.71,324.09,323.55,323.93,89153.0,323.71,324.09,323.55,323.93,89153.0
2023-05-03 13:20:00,323.92,324.04,323.66,324.0,39451.0,323.92,324.04,323.66,324.0,39451.0
2023-05-03 13:25:00,323.99,324.62,323.99,324.23,70748.0,323.99,324.62,323.99,324.23,70748.0
2023-05-03 13:30:00,324.31,324.32,322.94,323.14,33649.0,324.31,324.32,322.94,323.14,33649.0
2023-05-03 13:35:00,323.12,323.65,323.06,323.5,31044.0,323.12,323.65,323.06,323.5,31044.0
2023-05-03 13:40:00,323.58,323.58,323.14,323.2,26333.0,323.58,323.58,323.14,323.2,26333.0
2023-05-03 13:45:00,323.15,323.2,322.86,323.11,27330.0,323.15,323.2,322.86,323.11,27330.0
2023-05-03 13:50:00,323.11,323.2,322.86,322.95,23565.0,323.11,323.2,322.86,322.95,23565.0
2023-05-03 13:55:00,323.09,323.36,322.89,322.93,42307.0,323.09,323.36,322.89,322.93,42307.0
2023-05-03 14:00:00,322.87,324.27,322.02,323.09,60373.0,322.87,324.27,322.02,323.09,60373.0
2023-05-03 14:05:00,323.16,323.17,321.9,322.27,41440.0,323.16,323.17,321.9,322.27,41440.0
2023-05-03 14:10:00,322.3,322.84,321.73,322.84,37559.0,322.3,322.84,321.73,322.84,37559.0
2023-05-03 14:15:00,322.85,323.43,322.65,322.9,28131.0,322.85,323.43,322.65,322.9,28131.0
2023-05-03 14:20:00,322.94,323.86,322.79,323.33,30159.0,322.94,323.86,322.79,323.33,30159.0
2023-05-03 14:25:00,323.28,323.69,322.57,322.72,40677.0,323.28,323.69,322.57,322.72,40677.0
2023-05-03 14:30:00,322.66,322.91,321.7,322.07,27951.0,322.66,322.91,321.7,322.07,27951.0
2023-05-03 14:35:00,321.96,322.91,320.2,322.61,50413.0,321.96,322.91,320.2,322.61,50413.0
2023-05-03 14:40:00,322.66,324.11,321.5,322.35,61762.0,322.66,324.11,321.5,322.35,61762.0
2023-05-03 14:45:00,322.53,323.5,322.0,322.18,28737.0,322.53,323.5,322.0,322.18,28737.0
2023-05-03 14:50:00,321.94,322.95,321.0,322.42,61247.0,321.94,322.95,321.0,322.42,61247.0
2023-05-03 14:55:00,322.32,323.37,321.65,322.58,29801.0,322.32,323.37,321.65,322.58,29801.0
2023-05-03 15:00:00,322.58,322.74,321.52,322.5,25646.0,322.58,322.74,321.52,322.5,25646.0
2023-05-03 15:05:00,322.58,323.77,320.99,321.72,42793.0,322.58,323.77,320.99,321.72,42793.0
2023-05-03 15:10:00,321.66,321.83,320.33,321.01,68946.0,321.66,321.83,320.33,321.01,68946.0
2023-05-03 15:15:00,320.86,321.72,320.34,321.22,30072.0,320.86,321.72,320.34,321.22,30072.0
2023-05-03 15:20:00,321.15,321.8,319.77,321.34,49615.0,321.15,321.8,319.77,321.34,49615.0
2023-05-03 15:25:00,321.45,322.0,319.91,320.18,36109.0,321.45,322.0,319.91,320.18,36109.0
2023-05-03 15:30:00,320.05,320.21,319.2,320.0,35763.0,320.05,320.21,319.2,320.0,35763.0
2023-05-03 15:35:00,319.98,320.44,319.76,319.87,59202.0,319.98,320.44,319.76,319.87,59202.0
2023-05-03 15:40:00,319.87,320.62,319.36,320.19,61178.0,319.87,320.62,319.36,320.19,61178.0
2023-05-03 15:45:00,320.24,320.6,319.66,319.66,59946.0,320.24,320.6,319.66,319.66,59946.0
2023-05-03 15:50:00,319.67,320.2,319.52,319.98,107994.0,319.67,320.2,319.52,319.98,107994.0
2023-05-03 15:55:00,319.99,320.08,319.21,319.31,168768.0,319.99,320.08,319.21,319.31,168768.0
2023-05-04 09:30:00,319.2,320.88,319.01,320.61,91192.0,319.2,320.88,319.01,320.61,91192.0
2023-05-04 09:35:00,320.64,321.5,319.59,320.24,38457.0,320.64,321.5,319.59,320.24,38457.0
2023-05-04 09:40:00,320.12,320.71,318.2,318.51,59267.0,320.12,320.71,318.2,318.51,59267.0
2023-05-04 09:45:00,318.41,320.5,318.34,320.5,38425.0,318.41,320.5,318.34,320.5,38425.0
2023-05-04 09:50:00,320.61,322.8,320.21,322.53,66273.0,320.61,322.8,320.21,322.53,66273.0
2023-05-04 09:55:00,322.57,322.84,321.48,322.39,44367.0,322.57,322.84,321.48,322.39,44367.0
2023-05-04 10:00:00,322.33,322.5,321.67,321.75,50793.0,322.33,322.5,321.67,321.75,50793.0
2023-05-04 10:05:00,321.8,323.41,321.62,322.81,61510.0,321.8,323.41,321.62,322.81,61510.0
2023-05-04 10:10:00,322.77,323.23,322.0,322.77,33486.0,322.77,323.23,322.0,322.77,33486.0
2023-05-04 10:15:00,322.75,323.61,321.51,322.87,59869.0,322.75,323.61,321.51,322.87,59869.0
2023-05-04 10:20:00,322.87,322.88,320.86,321.37,33632.0,322.87,322.88,320.86,321.37,33632.0
2023-05-04 10:25:00,321.28,321.68,320.91,321.31,13903.0,321.28,321.68,320.91,321.31,13903.0
2023-05-04 10:30:00,321.18,321.66,320.69,321.63,24971.0,321.18,321.66,320.69,321.63,24971.0
2023-05-04 10:35:00,321.69,322.15,320.74,320.74,31235.0,321.69,322.15,320.74,320.74,31235.0
2023-05-04 10:40:00,320.66,321.43,320.56,320.89,22421.0,320.66,321.43,320.56,320.89,22421.0
2023-05-04 10:45:00,320.94,322.19,320.89,321.37,25376.0,320.94,322.19,320.89,321.37,25376.0
2023-05-04 10:50:00,321.18,321.7,320.64,321.23,26946.0,321.18,321.7,320.64,321.23,26946.0
2023-05-04 10:55:00,321.49,321.79,320.24,320.53,25625.0,321.49,321.79,320.24,320.53,25625.0
2023-05-04 11:00:00,320.53,320.99,320.28,320.39,17091.0,320.53,320.99,320.28,320.39,17091.0
2023-05-04 11:05:00,320.56,321.72,320.34,320.69,39150.0,320.56,321.72,320.34,320.69,39150.0
2023-05-04 11:10:00,320.69,320.95,320.2,320.55,23200.0,320.69,320.95,320.2,320.55,23200.0
2023-05-04 11:15:00,320.5,320.52,319.27,319.28,27329.0,320.5,320.52,319.27,319.28,27329.0
2023-05-04 11:20:00,319.38,319.41,318.81,318.86,27545.0,319.38,319.41,318.81,318.86,27545.0
2023-05-04 11:25:00,318.83,319.63,318.83,319.32,31300.0,318.83,319.63,318.83,319.32,31300.0
2023-05-04 11:30:00,319.39,319.46,318.68,319.0,28574.0,319.39,319.46,318.68,319.0,28574.0
2023-05-04 11:35:00,319.07,319.92,319.07,319.33,22014.0,319.07,319.92,319.07,319.33,22014.0
2023-05-04 11:40:00,319.36,319.87,319.11,319.11,19794.0,319.36,319.87,319.11,319.11,19794.0
2023-05-04 11:45:00,319.25,319.42,318.71,318.71,13598.0,319.25,319.42,318.71,318.71,13598.0
2023-05-04 11:50:00,318.76,318.78,318.05,318.05,31296.0,318.76,318.78,318.05,318.05,31296.0
2023-05-04 11:55:00,318.04,319.46,318.0,319.2,38128.0,318.04,319.46,318.0,319.2,38128.0
2023-05-04 12:00:00,319.18,319.24,318.66,318.76,13213.0,319.18,319.24,318.66,318.76,13213.0
2023-05-04 12:05:00,318.72,318.72,318.21,318.26,18853.0,318.72,318.72,318.21,318.26,18853.0
2023-05-04 12:10:00,318.27,318.76,317.95,318.74,24161.0,318.27,318.76,317.95,318.74,24161.0
2023-05-04 12:15:00,318.74,319.19,318.53,318.97,28724.0,318.74,319.19,318.53,318.97,28724.0
2023-05-04 12:20:00,318.99,319.6,318.93,319.5,19347.0,318.99,319.6,318.93,319.5,19347.0
2023-05-04 12:25:00,319.59,319.72,319.26,319.67,8591.0,319.59,319.72,319.26,319.67,8591.0
2023-05-04 12:30:00,319.74,319.85,318.96,319.42,21826.0,319.74,319.85,318.96,319.42,21826.0
2023-05-04 12:35:00,319.43,320.0,319.35,319.75,22071.0,319.43,320.0,319.35,319.75,22071.0
2023-05-04 12:40:00,319.81,320.34,319.78,320.07,26457.0,319.81,320.34,319.78,320.07,26457.0
2023-05-04 12:45:00,320.12,320.59,320.01,320.47,35129.0,320.12,320.59,320.01,320.47,35129.0
2023-05-04 12:50:00,320.5,320.55,320.1,320.43,23383.0,320.5,320.55,320.1,320.43,23383.0
2023-05-04 12:55:00,320.48,321.07,320.33,321.0,32949.0,320.48,321.07,320.33,321.0,32949.0
2023-05-04 13:00:00,321.04,321.08,320.65,320.92,16854.0,321.04,321.08,320.65,320.92,16854.0
2023-05-04 13:05:00,320.94,321.71,320.91,321.7,28617.0,320.94,321.71,320.91,321.7,28617.0
2023-05-04 13:10:00,321.72,321.72,321.17,321.34,20111.0,321.72,321.72,321.17,321.34,20111.0
2023-05-04 13:15:00,321.28,322.09,321.27,321.74,35773.0,321.28,322.09,321.27,321.74,35773.0
2023-05-04 13:20:00,321.81,322.66,321.81,322.26,32738.0,321.81,322.66,321.81,322.26,32738.0
2023-05-04 13:25:00,322.33,322.43,321.74,322.3,29461.0,322.33,322.43,321.74,322.3,29461.0
2023-05-04 13:30:00,322.3,323.07,322.21,323.02,30216.0,322.3,323.07,322.21,323.02,30216.0
2023-05-04 13:35:00,322.92,323.06,322.7,323.0,27385.0,322.92,323.06,322.7,323.0,27385.0
2023-05-04 13:40:00,322.93,322.93,322.4,322.62,22844.0,322.93,322.93,322.4,322.62,22844.0
2023-05-04 13:45:00,322.61,323.16,322.45,322.75,39320.0,322.61,323.16,322.45,322.75,39320.0
2023-05-04 13:50:00,322.68,323.24,322.32,323.08,25318.0,322.68,323.24,322.32,323.08,25318.0
2023-05-04 13:55:00,323.02,323.25,322.86,323.25,34563.0,323.02,323.25,322.86,323.25,34563.0
2023-05-04 14:00:00,323.25,323.32,322.16,322.16,28939.0,323.25,323.32,322.16,322.16,28939.0
2023-05-04 14:05:00,322.15,322.34,321.73,322.06,20403.0,322.15,322.34,321.73,322.06,20403.0
2023-05-04 14:10:00,322.05,322.06,321.37,321.41,15132.0,322.05,322.06,321.37,321.41,15132.0
2023-05-04 14:15:00,321.52,321.77,321.33,321.39,11736.0,321.52,321.77,321.33,321.39,11736.0
2023-05-04 14:20:00,321.48,321.69,320.9,321.16,17506.0,321.48,321.69,320.9,321.16,17506.0
2023-05-04 14:25:00,321.3,321.3,320.9,320.93,10652.0,321.3,321.3,320.9,320.93,10652.0
2023-05-04 14:30:00,320.86,320.92,320.3,320.69,21919.0,320.86,320.92,320.3,320.69,21919.0
2023-05-04 14:35:00,320.72,321.23,320.6,320.75,15068.0,320.72,321.23,320.6,320.75,15068.0
2023-05-04 14:40:00,320.68,321.02,320.62,320.98,10869.0,320.68,321.02,320.62,320.98,10869.0
2023-05-04 14:45:00,320.92,321.05,320.5,320.71,13456.0,320.92,321.05,320.5,320.71,13456.0
2023-05-04 14:50:00,320.67,320.76,320.16,320.59,23326.0,320.67,320.76,320.16,320.59,23326.0
2023-05-04 14:55:00,320.62,321.0,320.36,320.71,32046.0,320.62,321.0,320.36,320.71,32046.0
2023-05-04 15:00:00,320.68,321.25,320.62,321.17,19207.0,320.68,321.25,320.62,321.17,19207.0
2023-05-04 15:05:00,321.09,321.63,321.06,321.23,28078.0,321.09,321.63,321.06,321.23,28078.0
2023-05-04 15:10:00,321.23,321.3,320.71,320.91,20743.0,321.23,321.3,320.71,320.91,20743.0
2023-05-04 15:15:00,320.93,320.93,320.05,320.37,29395.0,320.93,320.93,320.05,320.37,29395.0
2023-05-04 15:20:00,320.39,320.55,320.1,320.38,13989.0,320.39,320.55,320.1,320.38,13989.0
2023-05-04 15:25:00,320.56,321.13,320.56,320.99,18235.0,320.56,321.13,320.56,320.99,18235.0
2023-05-04 15:30:00,320.96,321.58,320.95,321.58,16720.0,320.96,321.58,320.95,321.58,16720.0
2023-05-04 15:35:00,321.55,321.79,321.26,321.31,21826.0,321.55,321.79,321.26,321.31,21826.0
2023-05-04 15:40:00,321.23,321.33,320.53,320.54,19872.0,321.23,321.33,320.53,320.54,19872.0
2023-05-04 15:45:00,320.53,321.59,320.36,321.49,37153.0,320.53,321.59,320.36,321.49,37153.0
2023-05-04 15:50:00,321.46,321.46,320.63,320.92,57539.0,321.46,321.46,320.63,320.92,57539.0
2023-05-04 15:55:00,321.1,321.28,320.65,320.79,90463.0,321.1,321.28,320.65,320.79,90463.0
2023-05-05 09:30:00,323.51,323.78,321.05,321.18,83323.0,323.51,323.78,321.05,321.18,83323.0
2023-05-05 09:35:00,321.81,321.83,319.74,320.2,62466.0,321.81,321.83,319.74,320.2,62466.0
2023-05-05 09:40:00,320.16,321.64,319.44,320.98,62618.0,320.16,321.64,319.44,320.98,62618.0
2023-05-05 09:45:00,321.13,322.53,320.27,322.05,73984.0,321.13,322.53,320.27,322.05,73984.0
2023-05-05 09:50:00,322.16,323.23,321.86,322.85,54997.0,322.16,323.23,321.86,322.85,54997.0
2023-05-05 09:55:00,322.9,323.06,321.85,322.49,29044.0,322.9,323.06,321.85,322.49,29044.0
2023-05-05 10:00:00,322.62,323.11,322.35,322.9,26498.0,322.62,323.11,322.35,322.9,26498.0
2023-05-05 10:05:00,322.66,323.25,322.17,323.07,39577.0,322.66,323.25,322.17,323.07,39577.0
2023-05-05 10:10:00,323.25,324.15,322.9,323.59,48655.0,323.25,324.15,322.9,323.59,48655.0
2023-05-05 10:15:00,323.51,323.63,322.71,322.88,23310.0,323.51,323.63,322.71,322.88,23310.0
2023-05-05 10:20:00,322.79,322.92,322.08,322.13,45635.0,322.79,322.92,322.08,322.13,45635.0
2023-05-05 10:25:00,322.12,322.49,321.89,322.32,29345.0,322.12,322.49,321.89,322.32,29345.0
2023-05-05 10:30:00,322.3,322.51,321.9,322.26,24481.0,322.3,322.51,321.9,322.26,24481.0
2023-05-05 10:35:00,322.19,322.93,322.19,322.84,31112.0,322.19,322.93,322.19,322.84,31112.0
2023-05-05 10:40:00,322.88,322.88,321.73,321.79,30027.0,322.88,322.88,321.73,321.79,30027.0
2023-05-05 10:45:00,321.68,321.85,320.73,320.93,23630.0,321.68,321.85,320.73,320.93,23630.0
2023-05-05 10:50:00,320.85,321.18,320.74,320.74,19347.0,320.85,321.18,320.74,320.74,19347.0
2023-05-05 10:55:00,320.72,320.87,320.29,320.87,26654.0,320.72,320.87,320.29,320.87,26654.0
2023-05-05 11:00:00,320.84,321.24,320.76,321.09,28665.0,320.84,321.24,320.76,321.09,28665.0
2023-05-05 11:05:00,321.1,321.44,320.85,321.09,27592.0,321.1,321.44,320.85,321.09,27592.0
2023-05-05 11:10:00,321.05,321.62,320.77,321.62,21675.0,321.05,321.62,320.77,321.62,21675.0
2023-05-05 11:15:00,321.66,321.81,320.62,320.64,15361.0,321.66,321.81,320.62,320.64,15361.0
2023-05-05 11:20:00,320.58,321.33,320.55,321.26,24353.0,320.58,321.33,320.55,321.26,24353.0
2023-05-05 11:25:00,321.3,321.75,321.29,321.68,17910.0,321.3,321.75,321.29,321.68,17910.0
2023-05-05 11:30:00,321.66,321.66,321.2,321.3,13350.0,321.66,321.66,321.2,321.3,13350.0
2023-05-05 11:35:00,321.24,321.5,321.09,321.23,10743.0,321.24,321.5,321.09,321.23,10743.0
2023-05-05 11:40:00,321.24,321.24,320.88,321.2,15591.0,321.24,321.24,320.88,321.2,15591.0
2023-05-05 11:45:00,321.29,322.07,321.24,322.02,30678.0,321.29,322.07,321.24,322.02,30678.0
2023-05-05 11:50:00,322.02,322.24,321.79,322.24,27784.0,322.02,322.24,321.79,322.24,27784.0
2023-05-05 11:55:00,322.23,322.69,322.04,322.61,22432.0,322.23,322.69,322.04,322.61,22432.0
2023-05-05 12:00:00,322.54,322.64,321.8,321.82,21665.0,322.54,322.64,321.8,321.82,21665.0
2023-05-05 12:05:00,321.88,321.88,321.45,321.81,22622.0,321.88,321.88,321.45,321.81,22622.0
2023-05-05 12:10:00,321.82,321.84,320.92,321.0,14759.0,321.82,321.84,320.92,321.0,14759.0
2023-05-05 12:15:00,321.0,321.24,320.8,321.03,16728.0,321.0,321.24,320.8,321.03,16728.0
2023-05-05 12:20:00,321.12,321.17,320.76,321.09,13657.0,321.12,321.17,320.76,321.09,13657.0
2023-05-05 12:25:00,321.18,321.49,320.7,320.81,13525.0,321.18,321.49,320.7,320.81,13525.0
2023-05-05 12:30:00,320.81,321.15,320.57,321.03,16287.0,320.81,321.15,320.57,321.03,16287.0
2023-05-05 12:35:00,321.11,321.43,321.0,321.28,15324.0,321.11,321.43,321.0,321.28,15324.0
2023-05-05 12:40:00,321.32,321.48,321.0,321.07,14913.0,321.32,321.48,321.0,321.07,14913.0
2023-05-05 12:45:00,321.04,321.11,320.51,320.74,21442.0,321.04,321.11,320.51,320.74,21442.0
2023-05-05 12:50:00,320.76,321.17,320.71,321.05,24714.0,320.76,321.17,320.71,321.05,24714.0
2023-05-05 12:55:00,321.09,321.64,320.94,321.6,19948.0,321.09,321.64,320.94,321.6,19948.0
2023-05-05 13:00:00,321.57,321.7,321.36,321.47,16442.0,321.57,321.7,321.36,321.47,16442.0
2023-05-05 13:05:00,321.53,321.56,321.24,321.25,9502.0,321.53,321.56,321.24,321.25,9502.0
2023-05-05 13:10:00,321.27,321.68,321.21,321.68,16352.0,321.27,321.68,321.21,321.68,16352.0
2023-05-05 13:15:00,321.72,321.88,321.6,321.83,18764.0,321.72,321.88,321.6,321.83,18764.0
2023-05-05 13:20:00,321.9,322.47,321.89,322.46,26343.0,321.9,322.47,321.89,322.46,26343.0
2023-05-05 13:25:00,322.5,322.67,322.2,322.4,13315.0,322.5,322.67,322.2,322.4,13315.0
2023-05-05 13:30:00,322.48,322.88,322.4,322.7,21143.0,322.48,322.88,322.4,322.7,21143.0
2023-05-05 13:35:00,322.8,322.83,322.27,322.45,23186.0,322.8,322.83,322.27,322.45,23186.0
2023-05-05 13:40:00,322.42,322.9,322.42,322.85,11611.0,322.42,322.9,322.42,322.85,11611.0
2023-05-05 13:45:00,322.89,322.9,322.67,322.68,13867.0,322.89,322.9,322.67,322.68,13867.0
2023-05-05 13:50:00,322.77,322.81,322.48,322.68,14890.0,322.77,322.81,322.48,322.68,14890.0
2023-05-05 13:55:00,322.72,323.17,322.68,323.12,27198.0,322.72,323.17,322.68,323.12,27198.0
2023-05-05 14:00:00,323.13,323.2,322.86,323.18,22155.0,323.13,323.2,322.86,323.18,22155.0
2023-05-05 14:05:00,323.18,323.27,322.98,322.99,15735.0,323.18,323.27,322.98,322.99,15735.0
2023-05-05 14:10:00,322.95,323.0,322.26,322.43,23646.0,322.95,323.0,322.26,322.43,23646.0
2023-05-05 14:15:00,322.41,322.5,322.07,322.17,13936.0,322.41,322.5,322.07,322.17,13936.0
2023-05-05 14:20:00,322.2,322.41,322.08,322.21,31852.0,322.2,322.41,322.08,322.21,31852.0
2023-05-05 14:25:00,322.25,322.76,322.25,322.52,14000.0,322.25,322.76,322.25,322.52,14000.0
2023-05-05 14:30:00,322.48,322.66,322.32,322.6,18089.0,322.48,322.66,322.32,322.6,18089.0
2023-05-05 14:35:00,322.6,322.62,322.41,322.46,14638.0,322.6,322.62,322.41,322.46,14638.0
2023-05-05 14:40:00,322.47,322.68,322.41,322.59,21808.0,322.47,322.68,322.41,322.59,21808.0
2023-05-05 14:45:00,322.51,322.78,322.42,322.75,23255.0,322.51,322.78,322.42,322.75,23255.0
2023-05-05 14:50:00,322.73,323.09,322.73,323.01,26966.0,322.73,323.09,322.73,323.01,26966.0
2023-05-05 14:55:00,322.95,323.61,322.93,322.95,33357.0,322.95,323.61,322.93,322.95,33357.0
2023-05-05 15:00:00,322.96,323.02,322.44,322.59,16373.0,322.96,323.02,322.44,322.59,16373.0
2023-05-05 15:05:00,322.59,322.64,322.34,322.4,28786.0,322.59,322.64,322.34,322.4,28786.0
2023-05-05 15:10:00,322.46,322.52,322.01,322.09,25311.0,322.46,322.52,322.01,322.09,25311.0
2023-05-05 15:15:00,322.12,322.42,321.99,322.11,20538.0,322.12,322.42,321.99,322.11,20538.0
2023-05-05 15:20:00,322.09,322.35,321.84,322.11,27304.0,322.09,322.35,321.84,322.11,27304.0
2023-05-05 15:25:00,322.11,322.5,322.09,322.38,21907.0,322.11,322.5,322.09,322.38,21907.0
2023-05-05 15:30:00,322.33,322.5,322.19,322.45,29758.0,322.33,322.5,322.19,322.45,29758.0
2023-05-05 15:35:00,322.38,322.5,322.12,322.24,42585.0,322.38,322.5,322.12,322.24,42585.0
2023-05-05 15:40:00,322.25,322.5,322.21,322.49,38184.0,322.25,322.5,322.21,322.49,38184.0
2023-05-05 15:45:00,322.45,323.05,322.34,323.05,53073.0,322.45,323.05,322.34,323.05,53073.0
2023-05-05 15:50:00,323.02,323.07,322.64,322.92,65479.0,323.02,323.07,322.64,322.92,65479.0
2023-05-05 15:55:00,322.92,323.1,322.45,322.67,155047.0,322.92,323.1,322.45,322.67,155047.0
2023-05-08 09:30:00,322.99,326.2,322.03,325.7,114962.0,322.99,326.2,322.03,325.7,114962.0
2023-05-08 09:35:00,325.46,327.23,325.46,326.44,97300.0,325.46,327.23,325.46,326.44,97300.0
2023-05-08 09:40:00,326.44,327.2,325.82,326.41,54074.0,326.44,327.2,325.82,326.41,54074.0
2023-05-08 09:45:00,326.29,327.18,325.42,327.03,62615.0,326.29,327.18,325.42,327.03,62615.0
2023-05-08 09:50:00,327.04,328.5,326.78,328.14,104881.0,327.04,328.5,326.78,328.14,104881.0
2023-05-08 09:55:00,328.17,328.35,327.27,327.81,46502.0,328.17,328.35,327.27,327.81,46502.0
2023-05-08 10:00:00,327.78,329.39,327.15,329.23,95761.0,327.78,329.39,327.15,329.23,95761.0
2023-05-08 10:05:00,329.24,330.91,328.87,329.8,211882.0,329.24,330.91,328.87,329.8,211882.0
2023-05-08 10:10:00,329.77,329.99,328.51,328.57,78941.0,329.77,329.99,328.51,328.57,78941.0
2023-05-08 10:15:00,328.63,329.4,328.33,329.4,74239.0,328.63,329.4,328.33,329.4,74239.0
2023-05-08 10:20:00,329.44,330.82,329.4,330.42,123888.0,329.44,330.82,329.4,330.42,123888.0
2023-05-08 10:25:00,330.5,330.74,329.8,330.12,88645.0,330.5,330.74,329.8,330.12,88645.0
2023-05-08 10:30:00,330.19,331.19,329.83,330.15,98705.0,330.19,331.19,329.83,330.15,98705.0
2023-05-08 10:35:00,330.06,331.47,329.62,330.97,85343.0,330.06,331.47,329.62,330.97,85343.0
2023-05-08 10:40:00,330.99,331.72,330.67,331.13,67992.0,330.99,331.72,330.67,331.13,67992.0
2023-05-08 10:45:00,331.18,331.18,330.7,330.91,38298.0,331.18,331.18,330.7,330.91,38298.0
2023-05-08 10:50:00,330.93,331.08,330.62,330.97,46428.0,330.93,331.08,330.62,330.97,46428.0
2023-05-08 10:55:00,330.97,331.08,330.13,330.37,21734.0,330.97,331.08,330.13,330.37,21734.0
2023-05-08 11:00:00,330.38,330.64,330.0,330.2,38778.0,330.38,330.64,330.0,330.2,38778.0
2023-05-08 11:05:00,330.22,330.9,330.03,330.88,38735.0,330.22,330.9,330.03,330.88,38735.0
2023-05-08 11:10:00,330.83,331.77,330.68,331.41,65221.0,330.83,331.77,330.68,331.41,65221.0
2023-05-08 11:15:00,331.38,331.84,331.09,331.58,37702.0,331.38,331.84,331.09,331.58,37702.0
2023-05-08 11:20:00,331.55,332.56,331.43,332.5,70582.0,331.55,332.56,331.43,332.5,70582.0
2023-05-08 11:25:00,332.49,332.49,330.26,330.35,62329.0,332.49,332.49,330.26,330.35,62329.0
2023-05-08 11:30:00,330.35,330.45,329.63,330.11,66075.0,330.35,330.45,329.63,330.11,66075.0
2023-05-08 11:35:00,330.13,330.41,329.91,330.09,31764.0,330.13,330.41,329.91,330.09,31764.0
2023-05-08 11:40:00,330.11,330.3,329.86,330.18,24198.0,330.11,330.3,329.86,330.18,24198.0
2023-05-08 11:45:00,330.39,330.88,330.31,330.31,24952.0,330.39,330.88,330.31,330.31,24952.0
2023-05-08 11:50:00,330.31,331.59,330.29,331.58,21877.0,330.31,331.59,330.29,331.58,21877.0
2023-05-08 11:55:00,331.51,332.0,331.35,331.54,31729.0,331.51,332.0,331.35,331.54,31729.0
2023-05-08 12:00:00,331.55,331.63,331.07,331.32,21860.0,331.55,331.63,331.07,331.32,21860.0
2023-05-08 12:05:00,331.28,331.96,331.15,331.63,27163.0,331.28,331.96,331.15,331.63,27163.0
2023-05-08 12:10:00,331.67,331.68,330.64,330.9,17399.0,331.67,331.68,330.64,330.9,17399.0
2023-05-08 12:15:00,330.84,330.94,330.48,330.59,16021.0,330.84,330.94,330.48,330.59,16021.0
2023-05-08 12:20:00,330.52,331.15,330.51,330.93,11545.0,330.52,331.15,330.51,330.93,11545.0
2023-05-08 12:25:00,330.9,331.13,330.47,330.61,21419.0,330.9,331.13,330.47,330.61,21419.0
2023-05-08 12:30:00,330.65,330.8,329.98,330.13,24887.0,330.65,330.8,329.98,330.13,24887.0
2023-05-08 12:35:00,330.02,330.23,329.96,329.97,19189.0,330.02,330.23,329.96,329.97,19189.0
2023-05-08 12:40:00,329.99,330.49,329.95,330.28,17934.0,329.99,330.49,329.95,330.28,17934.0
2023-05-08 12:45:00,330.37,331.06,330.25,331.04,24111.0,330.37,331.06,330.25,331.04,24111.0
2023-05-08 12:50:00,331.06,331.38,330.93,331.34,31259.0,331.06,331.38,330.93,331.34,31259.0
2023-05-08 12:55:00,331.34,332.0,331.0,331.8,40518.0,331.34,332.0,331.0,331.8,40518.0
2023-05-08 13:00:00,331.85,332.27,331.73,332.07,31421.0,331.85,332.27,331.73,332.07,31421.0
2023-05-08 13:05:00,332.09,332.15,331.32,332.12,46468.0,332.09,332.15,331.32,332.12,46468.0
2023-05-08 13:10:00,332.16,332.29,331.56,331.77,17817.0,332.16,332.29,331.56,331.77,17817.0
2023-05-08 13:15:00,331.89,331.93,331.55,331.59,11146.0,331.89,331.93,331.55,331.59,11146.0
2023-05-08 13:20:00,331.63,331.75,330.98,331.01,15619.0,331.63,331.75,330.98,331.01,15619.0
2023-05-08 13:25:00,330.98,331.1,330.52,330.65,21939.0,330.98,331.1,330.52,330.65,21939.0
2023-05-08 13:30:00,330.7,330.99,330.52,330.71,17669.0,330.7,330.99,330.52,330.71,17669.0
2023-05-08 13:35:00,330.8,330.8,330.33,330.48,14962.0,330.8,330.8,330.33,330.48,14962.0
2023-05-08 13:40:00,330.53,330.6,330.24,330.28,13388.0,330.53,330.6,330.24,330.28,13388.0
2023-05-08 13:45:00,330.29,330.83,330.17,330.78,17413.0,330.29,330.83,330.17,330.78,17413.0
2023-05-08 13:50:00,330.75,331.2,330.65,331.2,21290.0,330.75,331.2,330.65,331.2,21290.0
2023-05-08 13:55:00,331.19,331.26,330.78,330.81,11888.0,331.19,331.26,330.78,330.81,11888.0
2023-05-08 14:00:00,330.9,331.17,330.62,330.72,18375.0,330.9,331.17,330.62,330.72,18375.0
2023-05-08 14:05:00,330.7,330.7,329.55,330.14,39117.0,330.7,330.7,329.55,330.14,39117.0
2023-05-08 14:10:00,330.21,330.65,329.99,330.5,13606.0,330.21,330.65,329.99,330.5,13606.0
2023-05-08 14:15:00,330.65,330.95,330.41,330.88,13197.0,330.65,330.95,330.41,330.88,13197.0
2023-05-08 14:20:00,330.92,331.2,330.75,330.87,20421.0,330.92,331.2,330.75,330.87,20421.0
2023-05-08 14:25:00,330.88,331.1,330.76,331.1,12814.0,330.88,331.1,330.76,331.1,12814.0
2023-05-08 14:30:00,331.11,331.15,330.66,331.15,13854.0,331.11,331.15,330.66,331.15,13854.0
2023-05-08 14:35:00,331.15,331.4,330.98,331.32,17549.0,331.15,331.4,330.98,331.32,17549.0
2023-05-08 14:40:00,331.28,331.79,331.23,331.56,17254.0,331.28,331.79,331.23,331.56,17254.0
2023-05-08 14:45:00,331.55,331.74,331.4,331.55,14211.0,331.55,331.74,331.4,331.55,14211.0
2023-05-08 14:50:00,331.54,332.0,331.51,331.86,22589.0,331.54,332.0,331.51,331.86,22589.0
2023-05-08 14:55:00,331.86,332.21,331.61,332.18,33652.0,331.86,332.21,331.61,332.18,33652.0
2023-05-08 15:00:00,332.23,332.23,331.45,331.64,24524.0,332.23,332.23,331.45,331.64,24524.0
2023-05-08 15:05:00,331.63,332.06,331.6,331.8,13103.0,331.63,332.06,331.6,331.8,13103.0
2023-05-08 15:10:00,331.81,332.15,331.62,331.62,17190.0,331.81,332.15,331.62,331.62,17190.0
2023-05-08 15:15:00,331.65,332.18,331.4,332.18,25275.0,331.65,332.18,331.4,332.18,25275.0
2023-05-08 15:20:00,332.13,332.31,331.86,332.11,21735.0,332.13,332.31,331.86,332.11,21735.0
2023-05-08 15:25:00,332.11,332.13,331.75,331.81,25575.0,332.11,332.13,331.75,331.81,25575.0
2023-05-08 15:30:00,331.74,331.74,330.95,331.16,44473.0,331.74,331.74,330.95,331.16,44473.0
2023-05-08 15:35:00,331.26,331.45,331.12,331.27,20570.0,331.26,331.45,331.12,331.27,20570.0
2023-05-08 15:40:00,331.24,331.32,330.93,331.14,37079.0,331.24,331.32,330.93,331.14,37079.0
2023-05-08 15:45:00,331.13,332.1,331.09,332.04,94096.0,331.13,332.1,331.09,332.04,94096.0
2023-05-08 15:50:00,332.08,332.36,330.99,331.06,89746.0,332.08,332.36,330.99,331.06,89746.0
2023-05-08 15:55:00,331.12,331.46,331.01,331.21,131134.0,331.12,331.46,331.01,331.21,131134.0
2023-05-09 09:30:00,330.67,333.43,330.38,331.76,180437.0,330.67,333.43,330.38,331.76,180437.0
2023-05-09 09:35:00,331.92,332.6,331.16,331.65,120606.0,331.92,332.6,331.16,331.65,120606.0
2023-05-09 09:40:00,331.68,331.97,329.74,330.62,72790.0,331.68,331.97,329.74,330.62,72790.0
2023-05-09 09:45:00,330.7,331.61,329.87,331.32,84947.0,330.7,331.61,329.87,331.32,84947.0
2023-05-09 09:50:00,331.31,333.32,331.21,332.62,69687.0,331.31,333.32,331.21,332.62,69687.0
2023-05-09 09:55:00,332.61,335.06,332.56,333.86,175387.0,332.61,335.06,332.56,333.86,175387.0
2023-05-09 10:00:00,333.95,334.49,333.4,333.88,66298.0,333.95,334.49,333.4,333.88,66298.0
2023-05-09 10:05:00,333.99,334.72,333.87,334.68,73737.0,333.99,334.72,333.87,334.68,73737.0
2023-05-09 10:10:00,334.61,334.93,333.1,333.19,73098.0,334.61,334.93,333.1,333.19,73098.0
2023-05-09 10:15:00,333.11,333.9,332.54,333.07,60373.0,333.11,333.9,332.54,333.07,60373.0
2023-05-09 10:20:00,333.21,333.46,332.54,332.69,39774.0,333.21,333.46,332.54,332.69,39774.0
2023-05-09 10:25:00,332.62,333.76,332.27,332.72,59245.0,332.62,333.76,332.27,332.72,59245.0
2023-05-09 10:30:00,332.58,333.45,332.44,332.99,72675.0,332.58,333.45,332.44,332.99,72675.0
2023-05-09 10:35:00,332.96,333.71,332.81,333.49,32899.0,332.96,333.71,332.81,333.49,32899.0
2023-05-09 10:40:00,333.6,333.61,332.58,333.49,28712.0,333.6,333.61,332.58,333.49,28712.0
2023-05-09 10:45:00,333.5,334.16,333.46,334.08,31500.0,333.5,334.16,333.46,334.08,31500.0
2023-05-09 10:50:00,334.11,334.38,333.61,334.21,28623.0,334.11,334.38,333.61,334.21,28623.0
2023-05-09 10:55:00,334.21,335.29,334.21,334.84,85668.0,334.21,335.29,334.21,334.84,85668.0
2023-05-09 11:00:00,334.88,336.32,334.8,336.17,101082.0,334.88,336.32,334.8,336.17,101082.0
2023-05-09 11:05:00,336.11,336.11,335.2,335.2,60239.0,336.11,336.11,335.2,335.2,60239.0
2023-05-09 11:10:00,335.32,335.39,333.99,334.16,56348.0,335.32,335.39,333.99,334.16,56348.0
2023-05-09 11:15:00,334.29,334.57,333.75,333.92,44767.0,334.29,334.57,333.75,333.92,44767.0
2023-05-09 11:20:00,333.99,334.05,333.64,333.86,30747.0,333.99,334.05,333.64,333.86,30747.0
2023-05-09 11:25:00,333.93,333.99,333.54,333.54,20364.0,333.93,333.99,333.54,333.54,20364.0
2023-05-09 11:30:00,333.54,333.56,332.87,333.49,43296.0,333.54,333.56,332.87,333.49,43296.0
2023-05-09 11:35:00,333.49,333.52,333.02,333.32,27768.0,333.49,333.52,333.02,333.32,27768.0
2023-05-09 11:40:00,333.36,333.56,333.21,333.45,20091.0,333.36,333.56,333.21,333.45,20091.0
2023-05-09 11:45:00,333.45,333.74,333.29,333.57,17647.0,333.45,333.74,333.29,333.57,17647.0
2023-05-09 11:50:00,333.52,333.58,333.22,333.37,14431.0,333.52,333.58,333.22,333.37,14431.0
2023-05-09 11:55:00,333.32,333.33,332.51,333.12,33290.0,333.32,333.33,332.51,333.12,33290.0
2023-05-09 12:00:00,333.05,333.2,332.72,332.78,18975.0,333.05,333.2,332.72,332.78,18975.0
2023-05-09 12:05:00,332.86,333.18,332.74,333.13,12763.0,332.86,333.18,332.74,333.13,12763.0
2023-05-09 12:10:00,333.08,333.32,333.01,333.15,12611.0,333.08,333.32,333.01,333.15,12611.0
2023-05-09 12:15:00,333.22,333.47,333.09,333.41,9900.0,333.22,333.47,333.09,333.41,9900.0
2023-05-09 12:20:00,333.46,334.0,333.37,333.89,33578.0,333.46,334.0,333.37,333.89,33578.0
2023-05-09 12:25:00,333.91,334.0,333.54,333.61,12220.0,333.91,334.0,333.54,333.61,12220.0
2023-05-09 12:30:00,333.61,334.48,333.54,334.4,49781.0,333.61,334.48,333.54,334.4,49781.0
2023-05-09 12:35:00,334.34,334.48,334.07,334.19,21632.0,334.34,334.48,334.07,334.19,21632.0
2023-05-09 12:40:00,334.15,334.83,334.12,334.62,26039.0,334.15,334.83,334.12,334.62,26039.0
2023-05-09 12:45:00,334.65,335.09,334.35,334.91,36060.0,334.65,335.09,334.35,334.91,36060.0
2023-05-09 12:50:00,334.99,335.53,334.43,334.8,53656.0,334.99,335.53,334.43,334.8,53656.0
2023-05-09 12:55:00,334.8,334.9,334.39,334.5,19585.0,334.8,334.9,334.39,334.5,19585.0
2023-05-09 13:00:00,334.56,334.97,334.5,334.63,30331.0,334.56,334.97,334.5,334.63,30331.0
2023-05-09 13:05:00,334.68,334.85,334.58,334.73,17831.0,334.68,334.85,334.58,334.73,17831.0
2023-05-09 13:10:00,334.64,335.08,334.64,334.82,14233.0,334.64,335.08,334.64,334.82,14233.0
2023-05-09 13:15:00,334.79,334.79,334.12,334.3,11594.0,334.79,334.79,334.12,334.3,11594.0
2023-05-09 13:20:00,334.31,334.31,333.92,334.26,14068.0,334.31,334.31,333.92,334.26,14068.0
2023-05-09 13:25:00,334.27,334.39,334.1,334.27,11785.0,334.27,334.39,334.1,334.27,11785.0
2023-05-09 13:30:00,334.34,334.35,333.75,333.95,15729.0,334.34,334.35,333.75,333.95,15729.0
2023-05-09 13:35:00,333.98,333.98,333.4,333.49,14374.0,333.98,333.98,333.4,333.49,14374.0
2023-05-09 13:40:00,333.48,333.6,333.26,333.43,14976.0,333.48,333.6,333.26,333.43,14976.0
2023-05-09 13:45:00,333.42,333.63,333.18,333.4,11215.0,333.42,333.63,333.18,333.4,11215.0
2023-05-09 13:50:00,333.38,333.6,333.18,333.55,13165.0,333.38,333.6,333.18,333.55,13165.0
2023-05-09 13:55:00,333.55,333.72,333.46,333.57,12724.0,333.55,333.72,333.46,333.57,12724.0
2023-05-09 14:00:00,333.63,333.99,333.55,333.85,15523.0,333.63,333.99,333.55,333.85,15523.0
2023-05-09 14:05:00,333.88,334.12,333.5,333.77,21257.0,333.88,334.12,333.5,333.77,21257.0
2023-05-09 14:10:00,333.76,333.9,333.41,333.41,12458.0,333.76,333.9,333.41,333.41,12458.0
2023-05-09 14:15:00,333.48,333.83,333.2,333.36,22816.0,333.48,333.83,333.2,333.36,22816.0
2023-05-09 14:20:00,333.35,333.4,332.5,332.7,35845.0,333.35,333.4,332.5,332.7,35845.0
2023-05-09 14:25:00,332.67,332.67,332.0,332.16,18218.0,332.67,332.67,332.0,332.16,18218.0
2023-05-09 14:30:00,332.13,332.35,331.82,332.04,28076.0,332.13,332.35,331.82,332.04,28076.0
2023-05-09 14:35:00,332.07,332.36,332.03,332.27,18841.0,332.07,332.36,332.03,332.27,18841.0
2023-05-09 14:40:00,332.18,332.44,332.18,332.44,16835.0,332.18,332.44,332.18,332.44,16835.0
2023-05-09 14:45:00,332.37,332.79,332.34,332.62,39874.0,332.37,332.79,332.34,332.62,39874.0
2023-05-09 14:50:00,332.63,332.64,331.56,331.58,39133.0,332.63,332.64,331.56,331.58,39133.0
2023-05-09 14:55:00,331.63,331.81,331.47,331.76,21019.0,331.63,331.81,331.47,331.76,21019.0
2023-05-09 15:00:00,331.69,331.88,331.27,331.42,21214.0,331.69,331.88,331.27,331.42,21214.0
2023-05-09 15:05:00,331.43,331.69,331.39,331.64,13472.0,331.43,331.69,331.39,331.64,13472.0
2023-05-09 15:10:00,331.71,331.97,331.27,331.4,23056.0,331.71,331.97,331.27,331.4,23056.0
2023-05-09 15:15:00,331.45,331.52,331.1,331.39,44311.0,331.45,331.52,331.1,331.39,44311.0
2023-05-09 15:20:00,331.42,331.67,331.29,331.46,16360.0,331.42,331.67,331.29,331.46,16360.0
2023-05-09 15:25:00,331.58,331.8,331.51,331.73,14530.0,331.58,331.8,331.51,331.73,14530.0
2023-05-09 15:30:00,331.75,332.07,331.59,331.91,35682.0,331.75,332.07,331.59,331.91,35682.0
2023-05-09 15:35:00,331.88,332.14,331.57,332.01,27368.0,331.88,332.14,331.57,332.01,27368.0
2023-05-09 15:40:00,332.0,332.65,331.86,332.61,51537.0,332.0,332.65,331.86,332.61,51537.0
2023-05-09 15:45:00,332.6,332.73,332.0,332.07,37081.0,332.6,332.73,332.0,332.07,37081.0
2023-05-09 15:50:00,332.04,332.2,331.58,331.73,54915.0,332.04,332.2,331.58,331.73,54915.0
2023-05-09 15:55:00,331.78,332.42,331.77,332.17,119211.0,331.78,332.42,331.77,332.17,119211.0
2023-05-10 09:30:00,335.21,335.75,333.51,335.3,87686.0,335.21,335.75,333.51,335.3,87686.0
2023-05-10 09:35:00,335.21,337.11,334.87,335.12,107669.0,335.21,337.11,334.87,335.12,107669.0
2023-05-10 09:40:00,335.17,335.55,334.05,335.04,61976.0,335.17,335.55,334.05,335.04,61976.0
2023-05-10 09:45:00,335.13,335.47,334.24,334.41,42744.0,335.13,335.47,334.24,334.41,42744.0
2023-05-10 09:50:00,334.42,334.97,334.07,334.75,23205.0,334.42,334.97,334.07,334.75,23205.0
2023-05-10 09:55:00,334.73,335.18,334.34,335.08,19326.0,334.73,335.18,334.34,335.08,19326.0
2023-05-10 10:00:00,335.22,336.19,334.97,336.19,32628.0,335.22,336.19,334.97,336.19,32628.0
2023-05-10 10:05:00,336.19,336.75,335.63,336.3,39643.0,336.19,336.75,335.63,336.3,39643.0
2023-05-10 10:10:00,336.14,337.1,336.05,336.16,47163.0,336.14,337.1,336.05,336.16,47163.0
2023-05-10 10:15:00,336.15,336.4,333.88,334.14,58871.0,336.15,336.4,333.88,334.14,58871.0
2023-05-10 10:20:00,334.19,334.9,334.07,334.47,30260.0,334.19,334.9,334.07,334.47,30260.0
2023-05-10 10:25:00,334.45,334.92,334.2,334.3,20945.0,334.45,334.92,334.2,334.3,20945.0
2023-05-10 10:30:00,334.46,334.74,334.34,334.5,26715.0,334.46,334.74,334.34,334.5,26715.0
2023-05-10 10:35:00,334.64,334.71,333.4,333.42,44482.0,334.64,334.71,333.4,333.42,44482.0
2023-05-10 10:40:00,333.44,333.52,331.71,331.81,54987.0,333.44,333.52,331.71,331.81,54987.0
2023-05-10 10:45:00,331.81,332.2,331.0,331.71,63456.0,331.81,332.2,331.0,331.71,63456.0
2023-05-10 10:50:00,331.5,331.9,330.95,331.2,40437.0,331.5,331.9,330.95,331.2,40437.0
2023-05-10 10:55:00,331.05,331.05,329.51,330.18,51902.0,331.05,331.05,329.51,330.18,51902.0
2023-05-10 11:00:00,330.2,330.98,330.12,330.69,27326.0,330.2,330.98,330.12,330.69,27326.0
2023-05-10 11:05:00,330.92,331.33,330.75,331.24,19280.0,330.92,331.33,330.75,331.24,19280.0
2023-05-10 11:10:00,331.26,331.68,330.29,330.33,21264.0,331.26,331.68,330.29,330.33,21264.0
2023-05-10 11:15:00,330.41,331.56,330.41,331.39,22485.0,330.41,331.56,330.41,331.39,22485.0
2023-05-10 11:20:00,331.35,331.7,331.0,331.59,35411.0,331.35,331.7,331.0,331.59,35411.0
2023-05-10 11:25:00,331.62,332.92,331.37,332.91,40967.0,331.62,332.92,331.37,332.91,40967.0
2023-05-10 11:30:00,332.92,333.76,332.86,333.43,48244.0,332.92,333.76,332.86,333.43,48244.0
2023-05-10 11:35:00,333.43,333.54,332.5,332.61,26147.0,333.43,333.54,332.5,332.61,26147.0
2023-05-10 11:40:00,332.7,333.65,332.64,333.4,20752.0,332.7,333.65,332.64,333.4,20752.0
2023-05-10 11:45:00,333.4,333.92,333.13,333.84,18338.0,333.4,333.92,333.13,333.84,18338.0
2023-05-10 11:50:00,333.84,333.84,332.63,332.88,21938.0,333.84,333.84,332.63,332.88,21938.0
2023-05-10 11:55:00,332.88,333.21,332.84,333.06,21150.0,332.88,333.21,332.84,333.06,21150.0
2023-05-10 12:00:00,333.12,333.29,332.38,333.17,23464.0,333.12,333.29,332.38,333.17,23464.0
2023-05-10 12:05:00,333.27,333.28,332.94,333.14,14828.0,333.27,333.28,332.94,333.14,14828.0
2023-05-10 12:10:00,333.11,333.53,332.63,333.27,15522.0,333.11,333.53,332.63,333.27,15522.0
2023-05-10 12:15:00,333.21,333.45,333.01,333.45,17849.0,333.21,333.45,333.01,333.45,17849.0
2023-05-10 12:20:00,333.4,333.7,333.27,333.48,18526.0,333.4,333.7,333.27,333.48,18526.0
2023-05-10 12:25:00,333.45,333.45,332.76,333.21,15154.0,333.45,333.45,332.76,333.21,15154.0
2023-05-10 12:30:00,333.35,333.68,333.24,333.5,14720.0,333.35,333.68,333.24,333.5,14720.0
2023-05-10 12:35:00,333.4,333.65,332.79,333.61,11242.0,333.4,333.65,332.79,333.61,11242.0
2023-05-10 12:40:00,333.68,333.86,333.16,333.5,32375.0,333.68,333.86,333.16,333.5,32375.0
2023-05-10 12:45:00,333.42,333.75,333.17,333.22,11982.0,333.42,333.75,333.17,333.22,11982.0
2023-05-10 12:50:00,333.3,333.63,332.8,332.94,16894.0,333.3,333.63,332.8,332.94,16894.0
2023-05-10 12:55:00,332.93,333.0,332.22,332.49,29614.0,332.93,333.0,332.22,332.49,29614.0
2023-05-10 13:00:00,332.43,332.43,331.94,332.31,15066.0,332.43,332.43,331.94,332.31,15066.0
2023-05-10 13:05:00,332.31,332.81,332.27,332.56,15978.0,332.31,332.81,332.27,332.56,15978.0
2023-05-10 13:10:00,332.48,332.68,331.78,332.17,17216.0,332.48,332.68,331.78,332.17,17216.0
2023-05-10 13:15:00,332.16,332.16,331.43,331.55,18094.0,332.16,332.16,331.43,331.55,18094.0
2023-05-10 13:20:00,331.56,331.83,330.99,330.99,23039.0,331.56,331.83,330.99,330.99,23039.0
2023-05-10 13:25:00,331.06,331.21,330.26,330.72,27224.0,331.06,331.21,330.26,330.72,27224.0
2023-05-10 13:30:00,330.62,331.0,330.42,330.61,18544.0,330.62,331.0,330.42,330.61,18544.0
2023-05-10 13:35:00,330.78,330.97,330.4,330.43,26459.0,330.78,330.97,330.4,330.43,26459.0
2023-05-10 13:40:00,330.4,330.67,330.26,330.5,11932.0,330.4,330.67,330.26,330.5,11932.0
2023-05-10 13:45:00,330.53,331.49,330.5,331.43,20170.0,330.53,331.49,330.5,331.43,20170.0
2023-05-10 13:50:00,331.38,331.94,331.23,331.78,15771.0,331.38,331.94,331.23,331.78,15771.0
2023-05-10 13:55:00,331.82,332.19,331.8,331.96,12631.0,331.82,332.19,331.8,331.96,12631.0
2023-05-10 14:00:00,332.09,332.4,332.09,332.29,11051.0,332.09,332.4,332.09,332.29,11051.0
2023-05-10 14:05:00,332.16,332.71,332.1,332.54,15055.0,332.16,332.71,332.1,332.54,15055.0
2023-05-10 14:10:00,332.6,332.8,332.33,332.39,16614.0,332.6,332.8,332.33,332.39,16614.0
2023-05-10 14:15:00,332.49,332.65,332.33,332.5,8421.0,332.49,332.65,332.33,332.5,8421.0
2023-05-10 14:20:00,332.59,332.69,332.16,332.32,9118.0,332.59,332.69,332.16,332.32,9118.0
2023-05-10 14:25:00,332.29,333.17,332.05,332.98,19390.0,332.29,333.17,332.05,332.98,19390.0
2023-05-10 14:30:00,332.97,333.15,332.82,333.13,16025.0,332.97,333.15,332.82,333.13,16025.0
2023-05-10 14:35:00,333.1,333.52,332.99,333.28,24558.0,333.1,333.52,332.99,333.28,24558.0
2023-05-10 14:40:00,333.31,334.13,333.23,333.95,24301.0,333.31,334.13,333.23,333.95,24301.0
2023-05-10 14:45:00,334.02,334.23,333.7,334.2,16588.0,334.02,334.23,333.7,334.2,16588.0
2023-05-10 14:50:00,334.18,334.27,333.79,333.79,23574.0,334.18,334.27,333.79,333.79,23574.0
2023-05-10 14:55:00,333.74,334.03,333.54,334.01,9200.0,333.74,334.03,333.54,334.01,9200.0
2023-05-10 15:00:00,333.94,334.19,333.6,334.17,17558.0,333.94,334.19,333.6,334.17,17558.0
2023-05-10 15:05:00,334.19,334.62,334.03,334.13,24569.0,334.19,334.62,334.03,334.13,24569.0
2023-05-10 15:10:00,334.27,334.65,334.2,334.4,45902.0,334.27,334.65,334.2,334.4,45902.0
2023-05-10 15:15:00,334.33,335.07,334.1,335.07,40476.0,334.33,335.07,334.1,335.07,40476.0
2023-05-10 15:20:00,335.06,335.4,334.98,335.21,28851.0,335.06,335.4,334.98,335.21,28851.0
2023-05-10 15:25:00,335.18,335.42,334.84,335.0,27410.0,335.18,335.42,334.84,335.0,27410.0
2023-05-10 15:30:00,335.02,335.46,334.89,335.25,19514.0,335.02,335.46,334.89,335.25,19514.0
2023-05-10 15:35:00,335.2,335.28,334.76,334.99,20983.0,335.2,335.28,334.76,334.99,20983.0
2023-05-10 15:40:00,335.03,335.42,334.93,335.32,27495.0,335.03,335.42,334.93,335.32,27495.0
2023-05-10 15:45:00,335.32,335.65,335.25,335.56,40066.0,335.32,335.65,335.25,335.56,40066.0
2023-05-10 15:50:00,335.56,335.57,334.73,335.15,59677.0,335.56,335.57,334.73,335.15,59677.0
2023-05-10 15:55:00,335.18,335.71,335.18,335.49,142688.0,335.18,335.71,335.18,335.49,142688.0
2023-05-11 09:30:00,334.82,336.24,333.92,334.3,98842.0,334.82,336.24,333.92,334.3,98842.0
2023-05-11 09:35:00,334.19,335.62,333.69,334.51,69299.0,334.19,335.62,333.69,334.51,69299.0
2023-05-11 09:40:00,334.38,334.94,332.34,332.54,69356.0,334.38,334.94,332.34,332.54,69356.0
2023-05-11 09:45:00,332.45,333.07,331.84,333.01,79045.0,332.45,333.07,331.84,333.01,79045.0
2023-05-11 09:50:00,333.0,334.36,332.91,333.87,61946.0,333.0,334.36,332.91,333.87,61946.0
2023-05-11 09:55:00,333.95,334.11,333.04,333.38,27623.0,333.95,334.11,333.04,333.38,27623.0
2023-05-11 10:00:00,333.42,334.59,333.2,334.1,50204.0,333.42,334.59,333.2,334.1,50204.0
2023-05-11 10:05:00,334.05,334.34,333.54,334.08,30398.0,334.05,334.34,333.54,334.08,30398.0
2023-05-11 10:10:00,334.12,334.79,333.79,334.72,38788.0,334.12,334.79,333.79,334.72,38788.0
2023-05-11 10:15:00,334.68,335.72,334.68,335.18,63090.0,334.68,335.72,334.68,335.18,63090.0
2023-05-11 10:20:00,335.09,336.99,335.05,336.99,85169.0,335.09,336.99,335.05,336.99,85169.0
2023-05-11 10:25:00,336.94,338.2,336.93,337.2,190060.0,336.94,338.2,336.93,337.2,190060.0
2023-05-11 10:30:00,337.1,337.44,335.78,336.11,58582.0,337.1,337.44,335.78,336.11,58582.0
2023-05-11 10:35:00,336.13,336.49,335.91,336.03,23382.0,336.13,336.49,335.91,336.03,23382.0
2023-05-11 10:40:00,335.92,336.0,335.28,335.67,60852.0,335.92,336.0,335.28,335.67,60852.0
2023-05-11 10:45:00,335.71,337.03,335.51,336.37,59650.0,335.71,337.03,335.51,336.37,59650.0
2023-05-11 10:50:00,336.45,336.75,336.01,336.59,26406.0,336.45,336.75,336.01,336.59,26406.0
2023-05-11 10:55:00,336.69,337.04,336.54,337.0,29128.0,336.69,337.04,336.54,337.0,29128.0
2023-05-11 11:00:00,336.99,337.93,336.76,337.65,55852.0,336.99,337.93,336.76,337.65,55852.0
2023-05-11 11:05:00,337.74,338.67,337.7,338.05,68227.0,337.74,338.67,337.7,338.05,68227.0
2023-05-11 11:10:00,338.04,338.69,337.9,338.19,54398.0,338.04,338.69,337.9,338.19,54398.0
2023-05-11 11:15:00,338.13,338.32,336.72,336.72,59424.0,338.13,338.32,336.72,336.72,59424.0
2023-05-11 11:20:00,336.71,336.87,336.33,336.68,44109.0,336.71,336.87,336.33,336.68,44109.0
2023-05-11 11:25:00,336.81,338.02,336.73,338.0,39913.0,336.81,338.02,336.73,338.0,39913.0
2023-05-11 11:30:00,338.0,338.31,337.66,337.8,33187.0,338.0,338.31,337.66,337.8,33187.0
2023-05-11 11:35:00,337.91,338.59,337.68,337.9,45694.0,337.91,338.59,337.68,337.9,45694.0
2023-05-11 11:40:00,337.85,338.3,337.75,338.0,14581.0,337.85,338.3,337.75,338.0,14581.0
2023-05-11 11:45:00,338.03,338.2,337.6,337.77,29080.0,338.03,338.2,337.6,337.77,29080.0
2023-05-11 11:50:00,337.75,338.72,337.66,338.69,42010.0,337.75,338.72,337.66,338.69,42010.0
2023-05-11 11:55:00,338.69,339.33,338.38,339.33,145650.0,338.69,339.33,338.38,339.33,145650.0
2023-05-11 12:00:00,339.25,339.47,338.8,339.09,101867.0,339.25,339.47,338.8,339.09,101867.0
2023-05-11 12:05:00,339.07,339.2,338.69,338.9,25392.0,339.07,339.2,338.69,338.9,25392.0
2023-05-11 12:10:00,338.8,338.87,338.16,338.49,22922.0,338.8,338.87,338.16,338.49,22922.0
2023-05-11 12:15:00,338.52,339.55,338.52,339.35,40922.0,338.52,339.55,338.52,339.35,40922.0
2023-05-11 12:20:00,339.42,340.88,339.36,340.52,117769.0,339.42,340.88,339.36,340.52,117769.0
2023-05-11 12:25:00,340.58,340.64,339.94,340.41,50026.0,340.58,340.64,339.94,340.41,50026.0
2023-05-11 12:30:00,340.45,340.93,340.4,340.58,41444.0,340.45,340.93,340.4,340.58,41444.0
2023-05-11 12:35:00,340.54,341.31,340.26,341.1,56332.0,340.54,341.31,340.26,341.1,56332.0
2023-05-11 12:40:00,341.13,342.12,341.13,341.65,125842.0,341.13,342.12,341.13,341.65,125842.0
2023-05-11 12:45:00,341.56,341.77,341.12,341.77,50039.0,341.56,341.77,341.12,341.77,50039.0
2023-05-11 12:50:00,341.75,342.5,341.7,342.34,81968.0,341.75,342.5,341.7,342.34,81968.0
2023-05-11 12:55:00,342.32,343.24,342.14,342.88,77406.0,342.32,343.24,342.14,342.88,77406.0
2023-05-11 13:00:00,342.88,343.13,342.2,342.29,52959.0,342.88,343.13,342.2,342.29,52959.0
2023-05-11 13:05:00,342.25,343.03,341.95,342.66,46508.0,342.25,343.03,341.95,342.66,46508.0
2023-05-11 13:10:00,342.71,342.92,342.56,342.77,33093.0,342.71,342.92,342.56,342.77,33093.0
2023-05-11 13:15:00,342.81,342.9,342.56,342.74,28498.0,342.81,342.9,342.56,342.74,28498.0
2023-05-11 13:20:00,342.87,343.04,342.0,342.14,52624.0,342.87,343.04,342.0,342.14,52624.0
2023-05-11 13:25:00,342.11,342.34,341.27,342.23,65517.0,342.11,342.34,341.27,342.23,65517.0
2023-05-11 13:30:00,342.15,342.79,341.61,342.71,30974.0,342.15,342.79,341.61,342.71,30974.0
2023-05-11 13:35:00,342.73,342.8,342.4,342.75,32578.0,342.73,342.8,342.4,342.75,32578.0
2023-05-11 13:40:00,342.74,342.82,342.18,342.35,26817.0,342.74,342.82,342.18,342.35,26817.0
2023-05-11 13:45:00,342.28,342.31,341.17,341.44,66676.0,342.28,342.31,341.17,341.44,66676.0
2023-05-11 13:50:00,341.33,341.52,340.89,341.44,101621.0,341.33,341.52,340.89,341.44,101621.0
2023-05-11 13:55:00,341.49,341.55,341.1,341.46,24510.0,341.49,341.55,341.1,341.46,24510.0
2023-05-11 14:00:00,341.5,341.54,341.14,341.47,30513.0,341.5,341.54,341.14,341.47,30513.0
2023-05-11 14:05:00,341.5,341.99,341.32,341.88,24803.0,341.5,341.99,341.32,341.88,24803.0
2023-05-11 14:10:00,342.03,342.51,341.61,342.51,23392.0,342.03,342.51,341.61,342.51,23392.0
2023-05-11 14:15:00,342.39,342.47,341.93,342.21,31708.0,342.39,342.47,341.93,342.21,31708.0
2023-05-11 14:20:00,342.13,342.32,341.85,342.13,20559.0,342.13,342.32,341.85,342.13,20559.0
2023-05-11 14:25:00,342.25,342.5,342.08,342.46,19989.0,342.25,342.5,342.08,342.46,19989.0
2023-05-11 14:30:00,342.48,342.85,342.39,342.58,31552.0,342.48,342.85,342.39,342.58,31552.0
2023-05-11 14:35:00,342.61,343.09,342.34,343.0,36859.0,342.61,343.09,342.34,343.0,36859.0
2023-05-11 14:40:00,342.95,343.62,342.91,343.56,72891.0,342.95,343.62,342.91,343.56,72891.0
2023-05-11 14:45:00,343.55,343.96,343.51,343.86,39337.0,343.55,343.96,343.51,343.86,39337.0
2023-05-11 14:50:00,343.85,344.2,343.71,344.12,77344.0,343.85,344.2,343.71,344.12,77344.0
2023-05-11 14:55:00,344.13,344.26,343.88,344.06,44355.0,344.13,344.26,343.88,344.06,44355.0
2023-05-11 15:00:00,344.05,344.25,343.74,343.94,37398.0,344.05,344.25,343.74,343.94,37398.0
2023-05-11 15:05:00,343.91,344.71,343.68,344.7,72788.0,343.91,344.71,343.68,344.7,72788.0
2023-05-11 15:10:00,344.7,345.34,344.57,345.31,103503.0,344.7,345.34,344.57,345.31,103503.0
2023-05-11 15:15:00,345.32,345.47,344.44,344.8,120245.0,345.32,345.47,344.44,344.8,120245.0
2023-05-11 15:20:00,344.85,344.85,344.26,344.57,80804.0,344.85,344.85,344.26,344.57,80804.0
2023-05-11 15:25:00,344.57,344.91,344.45,344.66,70625.0,344.57,344.91,344.45,344.66,70625.0
2023-05-11 15:30:00,344.54,344.66,344.13,344.53,85934.0,344.54,344.66,344.13,344.53,85934.0
2023-05-11 15:35:00,344.57,344.75,343.88,343.88,93957.0,344.57,344.75,343.88,343.88,93957.0
2023-05-11 15:40:00,343.92,344.49,343.76,344.38,77870.0,343.92,344.49,343.76,344.38,77870.0
2023-05-11 15:45:00,344.37,344.92,343.84,343.88,95255.0,344.37,344.92,343.84,343.88,95255.0
2023-05-11 15:50:00,343.84,344.68,343.6,344.45,99742.0,343.84,344.68,343.6,344.45,99742.0
2023-05-11 15:55:00,344.5,345.07,344.48,344.76,211469.0,344.5,345.07,344.48,344.76,211469.0
2023-05-12 09:30:00,344.76,346.11,343.75,345.52,156953.0,344.76,346.11,343.75,345.52,156953.0
2023-05-12 09:35:00,345.73,345.98,343.34,343.5,84233.0,345.73,345.98,343.34,343.5,84233.0
2023-05-12 09:40:00,343.6,348.11,343.52,347.56,144047.0,343.6,348.11,343.52,347.56,144047.0
2023-05-12 09:45:00,347.65,348.17,344.64,344.77,131367.0,347.65,348.17,344.64,344.77,131367.0
2023-05-12 09:50:00,344.9,345.6,344.7,345.27,55246.0,344.9,345.6,344.7,345.27,55246.0
2023-05-12 09:55:00,345.33,345.72,344.07,344.07,48674.0,345.33,345.72,344.07,344.07,48674.0
2023-05-12 10:00:00,344.09,345.6,342.49,342.51,119358.0,344.09,345.6,342.49,342.51,119358.0
2023-05-12 10:05:00,342.54,343.1,341.57,343.1,128756.0,342.54,343.1,341.57,343.1,128756.0
2023-05-12 10:10:00,343.1,343.21,342.31,342.8,37578.0,343.1,343.21,342.31,342.8,37578.0
2023-05-12 10:15:00,342.92,343.08,342.28,342.81,33179.0,342.92,343.08,342.28,342.81,33179.0
2023-05-12 10:20:00,342.8,342.92,342.37,342.73,27668.0,342.8,342.92,342.37,342.73,27668.0
2023-05-12 10:25:00,342.81,343.12,341.85,341.9,68920.0,342.81,343.12,341.85,341.9,68920.0
2023-05-12 10:30:00,341.91,343.0,341.76,342.97,34364.0,341.91,343.0,341.76,342.97,34364.0
2023-05-12 10:35:00,342.82,347.06,342.24,344.42,335048.0,342.82,347.06,342.24,344.42,335048.0
2023-05-12 10:40:00,344.48,344.86,342.6,343.27,142753.0,344.48,344.86,342.6,343.27,142753.0
2023-05-12 10:45:00,343.22,343.22,342.14,342.42,84021.0,343.22,343.22,342.14,342.42,84021.0
2023-05-12 10:50:00,342.33,342.42,340.33,340.44,92739.0,342.33,342.42,340.33,340.44,92739.0
2023-05-12 10:55:00,340.4,340.53,339.21,339.28,123275.0,340.4,340.53,339.21,339.28,123275.0
2023-05-12 11:00:00,339.25,339.82,338.35,339.81,106379.0,339.25,339.82,338.35,339.81,106379.0
2023-05-12 11:05:00,339.83,340.9,339.61,340.87,91441.0,339.83,340.9,339.61,340.87,91441.0
2023-05-12 11:10:00,340.84,341.35,340.26,340.45,81237.0,340.84,341.35,340.26,340.45,81237.0
2023-05-12 11:15:00,340.44,341.66,340.16,341.36,50993.0,340.44,341.66,340.16,341.36,50993.0
2023-05-12 11:20:00,341.26,341.41,340.01,340.07,39168.0,341.26,341.41,340.01,340.07,39168.0
2023-05-12 11:25:00,340.07,340.58,339.72,340.15,47713.0,340.07,340.58,339.72,340.15,47713.0
2023-05-12 11:30:00,340.11,340.46,339.79,339.94,22501.0,340.11,340.46,339.79,339.94,22501.0
2023-05-12 11:35:00,340.03,340.47,339.93,340.32,38422.0,340.03,340.47,339.93,340.32,38422.0
2023-05-12 11:40:00,340.3,340.44,340.0,340.35,24316.0,340.3,340.44,340.0,340.35,24316.0
2023-05-12 11:45:00,340.31,340.74,340.11,340.6,35980.0,340.31,340.74,340.11,340.6,35980.0
2023-05-12 11:50:00,340.66,340.85,339.75,339.99,38262.0,340.66,340.85,339.75,339.99,38262.0
2023-05-12 11:55:00,339.99,341.29,339.96,341.07,26486.0,339.99,341.29,339.96,341.07,26486.0
2023-05-12 12:00:00,341.15,341.33,340.8,341.25,33160.0,341.15,341.33,340.8,341.25,33160.0
2023-05-12 12:05:00,341.18,341.65,341.09,341.56,26371.0,341.18,341.65,341.09,341.56,26371.0
2023-05-12 12:10:00,341.52,341.65,340.99,341.16,21007.0,341.52,341.65,340.99,341.16,21007.0
2023-05-12 12:15:00,341.08,341.82,340.95,341.82,27499.0,341.08,341.82,340.95,341.82,27499.0
2023-05-12 12:20:00,341.86,342.04,339.8,339.88,62815.0,341.86,342.04,339.8,339.88,62815.0
2023-05-12 12:25:00,339.89,340.03,339.45,339.9,24517.0,339.89,340.03,339.45,339.9,24517.0
2023-05-12 12:30:00,339.88,340.09,339.54,340.06,37427.0,339.88,340.09,339.54,340.06,37427.0
2023-05-12 12:35:00,340.09,340.3,338.85,339.23,36694.0,340.09,340.3,338.85,339.23,36694.0
2023-05-12 12:40:00,339.28,339.51,338.27,338.28,35834.0,339.28,339.51,338.27,338.28,35834.0
2023-05-12 12:45:00,338.31,338.4,337.75,338.3,57697.0,338.31,338.4,337.75,338.3,57697.0
2023-05-12 12:50:00,338.31,339.37,338.28,339.16,59447.0,338.31,339.37,338.28,339.16,59447.0
2023-05-12 12:55:00,339.09,339.56,338.85,338.93,24835.0,339.09,339.56,338.85,338.93,24835.0
2023-05-12 13:00:00,338.89,338.93,338.3,338.43,18948.0,338.89,338.93,338.3,338.43,18948.0
2023-05-12 13:05:00,338.51,338.95,338.32,338.82,16664.0,338.51,338.95,338.32,338.82,16664.0
2023-05-12 13:10:00,338.85,339.45,338.85,339.09,17820.0,338.85,339.45,338.85,339.09,17820.0
2023-05-12 13:15:00,339.02,339.29,338.88,339.02,9327.0,339.02,339.29,338.88,339.02,9327.0
2023-05-12 13:20:00,338.97,339.6,338.83,339.57,19537.0,338.97,339.6,338.83,339.57,19537.0
2023-05-12 13:25:00,339.67,339.7,338.86,339.06,19539.0,339.67,339.7,338.86,339.06,19539.0
2023-05-12 13:30:00,339.05,339.39,338.78,338.96,10490.0,339.05,339.39,338.78,338.96,10490.0
2023-05-12 13:35:00,338.81,339.43,338.65,339.4,27530.0,338.81,339.43,338.65,339.4,27530.0
2023-05-12 13:40:00,339.41,339.58,339.1,339.38,8894.0,339.41,339.58,339.1,339.38,8894.0
2023-05-12 13:45:00,339.36,339.54,339.11,339.2,9265.0,339.36,339.54,339.11,339.2,9265.0
2023-05-12 13:50:00,339.1,339.27,338.91,339.17,7880.0,339.1,339.27,338.91,339.17,7880.0
2023-05-12 13:55:00,339.17,339.17,338.64,339.0,10914.0,339.17,339.17,338.64,339.0,10914.0
2023-05-12 14:00:00,338.97,338.97,338.33,338.62,27142.0,338.97,338.97,338.33,338.62,27142.0
2023-05-12 14:05:00,338.49,338.69,337.86,338.16,30264.0,338.49,338.69,337.86,338.16,30264.0
2023-05-12 14:10:00,338.22,338.27,337.71,337.75,28621.0,338.22,338.27,337.71,337.75,28621.0
2023-05-12 14:15:00,337.75,337.83,337.36,337.64,28638.0,337.75,337.83,337.36,337.64,28638.0
2023-05-12 14:20:00,337.73,338.07,337.49,337.98,17637.0,337.73,338.07,337.49,337.98,17637.0
2023-05-12 14:25:00,338.11,338.79,337.96,338.37,14992.0,338.11,338.79,337.96,338.37,14992.0
2023-05-12 14:30:00,338.54,339.18,338.34,338.79,16817.0,338.54,339.18,338.34,338.79,16817.0
2023-05-12 14:35:00,339.03,339.17,338.5,338.96,12092.0,339.03,339.17,338.5,338.96,12092.0
2023-05-12 14:40:00,338.96,338.96,338.29,338.53,13118.0,338.96,338.96,338.29,338.53,13118.0
2023-05-12 14:45:00,338.56,339.0,338.56,338.79,11642.0,338.56,339.0,338.56,338.79,11642.0
2023-05-12 14:50:00,338.88,339.07,338.79,338.89,13222.0,338.88,339.07,338.79,338.89,13222.0
2023-05-12 14:55:00,338.93,339.58,338.82,339.47,22034.0,338.93,339.58,338.82,339.47,22034.0
2023-05-12 15:00:00,339.54,339.77,339.33,339.37,18190.0,339.54,339.77,339.33,339.37,18190.0
2023-05-12 15:05:00,339.36,339.68,339.09,339.54,22650.0,339.36,339.68,339.09,339.54,22650.0
2023-05-12 15:10:00,339.5,339.83,339.0,339.13,14759.0,339.5,339.83,339.0,339.13,14759.0
2023-05-12 15:15:00,339.06,339.17,338.79,339.05,12902.0,339.06,339.17,338.79,339.05,12902.0
2023-05-12 15:20:00,339.08,339.13,338.72,338.81,12543.0,339.08,339.13,338.72,338.81,12543.0
2023-05-12 15:25:00,338.75,338.93,338.56,338.71,20371.0,338.75,338.93,338.56,338.71,20371.0
2023-05-12 15:30:00,338.73,339.08,338.56,339.08,30527.0,338.73,339.08,338.56,339.08,30527.0
2023-05-12 15:35:00,339.15,339.4,338.74,339.39,22681.0,339.15,339.4,338.74,339.39,22681.0
2023-05-12 15:40:00,339.39,340.19,339.26,339.9,52766.0,339.39,340.19,339.26,339.9,52766.0
2023-05-12 15:45:00,339.87,339.93,339.0,339.13,35363.0,339.87,339.93,339.0,339.13,35363.0
2023-05-12 15:50:00,339.1,339.64,338.54,339.19,63687.0,339.1,339.64,338.54,339.19,63687.0
2023-05-12 15:55:00,339.2,340.0,339.12,339.88,91580.0,339.2,340.0,339.12,339.88,91580.0
2023-05-15 09:30:00,340.62,341.9,339.26,339.73,88906.0,340.62,341.9,339.26,339.73,88906.0
2023-05-15 09:35:00,339.48,339.81,338.55,339.02,27123.0,339.48,339.81,338.55,339.02,27123.0
2023-05-15 09:40:00,339.09,340.44,338.48,339.89,33619.0,339.09,340.44,338.48,339.89,33619.0
2023-05-15 09:45:00,340.02,340.37,338.88,339.17,25653.0,340.02,340.37,338.88,339.17,25653.0
2023-05-15 09:50:00,339.19,339.73,338.65,339.42,26128.0,339.19,339.73,338.65,339.42,26128.0
2023-05-15 09:55:00,339.41,339.5,338.34,338.35,15452.0,339.41,339.5,338.34,338.35,15452.0
2023-05-15 10:00:00,338.35,338.99,338.29,338.73,10950.0,338.35,338.99,338.29,338.73,10950.0
2023-05-15 10:05:00,338.75,338.75,336.94,337.23,24201.0,338.75,338.75,336.94,337.23,24201.0
2023-05-15 10:10:00,337.29,338.07,337.21,337.72,21447.0,337.29,338.07,337.21,337.72,21447.0
2023-05-15 10:15:00,337.64,337.92,337.1,337.25,27055.0,337.64,337.92,337.1,337.25,27055.0
2023-05-15 10:20:00,337.07,337.56,336.94,337.26,20895.0,337.07,337.56,336.94,337.26,20895.0
2023-05-15 10:25:00,337.29,337.32,336.76,336.82,20384.0,337.29,337.32,336.76,336.82,20384.0
2023-05-15 10:30:00,336.79,337.89,336.6,337.83,24411.0,336.79,337.89,336.6,337.83,24411.0
2023-05-15 10:35:00,337.85,338.68,337.84,338.53,19624.0,337.85,338.68,337.84,338.53,19624.0
2023-05-15 10:40:00,338.47,338.47,337.65,337.86,26581.0,338.47,338.47,337.65,337.86,26581.0
2023-05-15 10:45:00,337.54,337.92,337.13,337.84,25079.0,337.54,337.92,337.13,337.84,25079.0
2023-05-15 10:50:00,337.85,338.2,337.49,337.91,14965.0,337.85,338.2,337.49,337.91,14965.0
2023-05-15 10:55:00,337.96,338.13,336.88,337.12,30896.0,337.96,338.13,336.88,337.12,30896.0
2023-05-15 11:00:00,337.21,337.78,337.19,337.55,14644.0,337.21,337.78,337.19,337.55,14644.0
2023-05-15 11:05:00,337.53,338.12,337.46,337.88,14467.0,337.53,338.12,337.46,337.88,14467.0
2023-05-15 11:10:00,338.01,338.47,337.89,338.47,18528.0,338.01,338.47,337.89,338.47,18528.0
2023-05-15 11:15:00,338.34,338.72,338.23,338.63,12246.0,338.34,338.72,338.23,338.63,12246.0
2023-05-15 11:20:00,338.6,338.6,338.0,338.19,15815.0,338.6,338.6,338.0,338.19,15815.0
2023-05-15 11:25:00,338.22,338.5,337.51,337.51,10019.0,338.22,338.5,337.51,337.51,10019.0
2023-05-15 11:30:00,337.55,337.63,336.66,336.79,34416.0,337.55,337.63,336.66,336.79,34416.0
2023-05-15 11:35:00,336.93,337.5,336.91,337.19,13232.0,336.93,337.5,336.91,337.19,13232.0
2023-05-15 11:40:00,337.2,337.21,336.22,336.4,43704.0,337.2,337.21,336.22,336.4,43704.0
2023-05-15 11:45:00,336.38,337.6,336.3,337.56,15932.0,336.38,337.6,336.3,337.56,15932.0
2023-05-15 11:50:00,337.59,337.94,337.55,337.75,22747.0,337.59,337.94,337.55,337.75,22747.0
2023-05-15 11:55:00,337.81,338.49,337.79,338.19,11407.0,337.81,338.49,337.79,338.19,11407.0
2023-05-15 12:00:00,338.16,338.36,337.74,337.74,17165.0,338.16,338.36,337.74,337.74,17165.0
2023-05-15 12:05:00,337.74,337.89,337.4,337.44,25601.0,337.74,337.89,337.4,337.44,25601.0
2023-05-15 12:10:00,337.47,337.72,337.43,337.62,6686.0,337.47,337.72,337.43,337.62,6686.0
2023-05-15 12:15:00,337.53,337.97,337.53,337.9,11537.0,337.53,337.97,337.53,337.9,11537.0
2023-05-15 12:20:00,337.87,337.89,337.38,337.48,6721.0,337.87,337.89,337.38,337.48,6721.0
2023-05-15 12:25:00,337.4,337.41,336.96,337.1,9878.0,337.4,337.41,336.96,337.1,9878.0
2023-05-15 12:30:00,337.21,337.22,336.36,336.36,23320.0,337.21,337.22,336.36,336.36,23320.0
2023-05-15 12:35:00,336.37,336.69,336.25,336.39,16776.0,336.37,336.69,336.25,336.39,16776.0
2023-05-15 12:40:00,336.4,336.53,336.15,336.47,19062.0,336.4,336.53,336.15,336.47,19062.0
2023-05-15 12:45:00,336.43,336.67,336.4,336.47,13662.0,336.43,336.67,336.4,336.47,13662.0
2023-05-15 12:50:00,336.43,336.63,336.26,336.27,19418.0,336.43,336.63,336.26,336.27,19418.0
2023-05-15 12:55:00,336.27,337.12,335.91,337.09,16263.0,336.27,337.12,335.91,337.09,16263.0
2023-05-15 13:00:00,337.11,337.21,336.95,337.21,12221.0,337.11,337.21,336.95,337.21,12221.0
2023-05-15 13:05:00,337.21,337.94,337.14,337.89,28912.0,337.21,337.94,337.14,337.89,28912.0
2023-05-15 13:10:00,337.94,338.2,337.53,337.71,32116.0,337.94,338.2,337.53,337.71,32116.0
2023-05-15 13:15:00,337.64,337.66,337.24,337.31,16224.0,337.64,337.66,337.24,337.31,16224.0
2023-05-15 13:20:00,337.31,337.31,336.37,336.39,20093.0,337.31,337.31,336.37,336.39,20093.0
2023-05-15 13:25:00,336.42,336.58,336.01,336.01,19524.0,336.42,336.58,336.01,336.01,19524.0
2023-05-15 13:30:00,336.08,336.48,335.74,336.44,28646.0,336.08,336.48,335.74,336.44,28646.0
2023-05-15 13:35:00,336.46,336.52,335.91,336.4,18403.0,336.46,336.52,335.91,336.4,18403.0
2023-05-15 13:40:00,336.37,336.56,336.0,336.13,11119.0,336.37,336.56,336.0,336.13,11119.0
2023-05-15 13:45:00,336.0,336.06,335.54,336.0,34652.0,336.0,336.06,335.54,336.0,34652.0
2023-05-15 13:50:00,336.05,336.06,335.7,336.05,14508.0,336.05,336.06,335.7,336.05,14508.0
2023-05-15 13:55:00,336.08,336.67,335.68,336.67,69358.0,336.08,336.67,335.68,336.67,69358.0
2023-05-15 14:00:00,336.7,337.0,336.28,336.63,21914.0,336.7,337.0,336.28,336.63,21914.0
2023-05-15 14:05:00,336.75,336.87,336.56,336.57,6517.0,336.75,336.87,336.56,336.57,6517.0
2023-05-15 14:10:00,336.65,336.77,336.44,336.66,5055.0,336.65,336.77,336.44,336.66,5055.0
2023-05-15 14:15:00,336.69,336.87,336.44,336.59,16742.0,336.69,336.87,336.44,336.59,16742.0
2023-05-15 14:20:00,336.72,336.76,336.42,336.76,8382.0,336.72,336.76,336.42,336.76,8382.0
2023-05-15 14:25:00,336.56,337.12,336.4,337.09,19095.0,336.56,337.12,336.4,337.09,19095.0
2023-05-15 14:30:00,337.06,337.27,336.9,337.04,14435.0,337.06,337.27,336.9,337.04,14435.0
2023-05-15 14:35:00,337.05,337.22,336.69,336.91,20762.0,337.05,337.22,336.69,336.91,20762.0
2023-05-15 14:40:00,336.96,337.17,336.69,336.98,8469.0,336.96,337.17,336.69,336.98,8469.0
2023-05-15 14:45:00,337.08,337.15,336.8,336.8,13290.0,337.08,337.15,336.8,336.8,13290.0
2023-05-15 14:50:00,336.85,337.08,336.53,336.74,14231.0,336.85,337.08,336.53,336.74,14231.0
2023-05-15 14:55:00,336.81,336.82,336.41,336.72,11882.0,336.81,336.82,336.41,336.72,11882.0
2023-05-15 15:00:00,336.75,336.75,336.32,336.43,10632.0,336.75,336.75,336.32,336.43,10632.0
2023-05-15 15:05:00,336.4,336.73,336.31,336.6,13856.0,336.4,336.73,336.31,336.6,13856.0
2023-05-15 15:10:00,336.63,336.65,336.17,336.24,10594.0,336.63,336.65,336.17,336.24,10594.0
2023-05-15 15:15:00,336.3,336.72,336.27,336.6,10467.0,336.3,336.72,336.27,336.6,10467.0
2023-05-15 15:20:00,336.6,336.62,336.2,336.3,7365.0,336.6,336.62,336.2,336.3,7365.0
2023-05-15 15:25:00,336.29,336.29,336.01,336.12,11348.0,336.29,336.29,336.01,336.12,11348.0
2023-05-15 15:30:00,336.08,336.26,335.86,335.96,25815.0,336.08,336.26,335.86,335.96,25815.0
2023-05-15 15:35:00,335.9,336.29,335.8,336.02,19555.0,335.9,336.29,335.8,336.02,19555.0
2023-05-15 15:40:00,336.07,336.38,335.85,336.0,24599.0,336.07,336.38,335.85,336.0,24599.0
2023-05-15 15:45:00,336.09,336.09,335.63,336.04,41666.0,336.09,336.09,335.63,336.04,41666.0
2023-05-15 15:50:00,336.11,336.5,336.11,336.14,50614.0,336.11,336.5,336.11,336.14,50614.0
2023-05-15 15:55:00,336.01,336.07,335.66,336.02,101454.0,336.01,336.07,335.66,336.02,101454.0
2023-05-16 09:30:00,334.0,334.37,333.14,333.62,101449.0,334.0,334.37,333.14,333.62,101449.0
2023-05-16 09:35:00,333.48,333.7,332.59,333.16,83030.0,333.48,333.7,332.59,333.16,83030.0
2023-05-16 09:40:00,333.12,334.78,332.89,334.41,56251.0,333.12,334.78,332.89,334.41,56251.0
2023-05-16 09:45:00,334.44,335.0,334.1,334.66,46641.0,334.44,335.0,334.1,334.66,46641.0
2023-05-16 09:50:00,334.78,334.96,333.4,333.94,51425.0,334.78,334.96,333.4,333.94,51425.0
2023-05-16 09:55:00,334.21,334.38,333.55,333.81,21980.0,334.21,334.38,333.55,333.81,21980.0
2023-05-16 10:00:00,334.15,334.44,333.37,333.65,25466.0,334.15,334.44,333.37,333.65,25466.0
2023-05-16 10:05:00,333.69,334.14,333.27,333.41,27982.0,333.69,334.14,333.27,333.41,27982.0
2023-05-16 10:10:00,333.32,333.34,332.74,333.0,22976.0,333.32,333.34,332.74,333.0,22976.0
2023-05-16 10:15:00,332.85,333.8,332.76,333.39,27870.0,332.85,333.8,332.76,333.39,27870.0
2023-05-16 10:20:00,333.55,333.56,332.89,333.16,38497.0,333.55,333.56,332.89,333.16,38497.0
2023-05-16 10:25:00,333.3,334.56,333.12,334.56,39810.0,333.3,334.56,333.12,334.56,39810.0
2023-05-16 10:30:00,334.55,335.17,334.5,334.83,39565.0,334.55,335.17,334.5,334.83,39565.0
2023-05-16 10:35:00,334.82,334.82,334.03,334.11,14800.0,334.82,334.82,334.03,334.11,14800.0
2023-05-16 10:40:00,334.12,334.15,333.24,333.7,12576.0,334.12,334.15,333.24,333.7,12576.0
2023-05-16 10:45:00,333.7,334.24,333.59,334.0,19819.0,333.7,334.24,333.59,334.0,19819.0
2023-05-16 10:50:00,333.95,334.08,333.72,333.87,19735.0,333.95,334.08,333.72,333.87,19735.0
2023-05-16 10:55:00,333.88,334.99,333.88,334.32,27203.0,333.88,334.99,333.88,334.32,27203.0
2023-05-16 11:00:00,334.25,334.39,333.87,334.06,16820.0,334.25,334.39,333.87,334.06,16820.0
2023-05-16 11:05:00,334.07,334.26,333.63,333.65,11516.0,334.07,334.26,333.63,333.65,11516.0
2023-05-16 11:10:00,333.84,334.06,333.2,333.64,22507.0,333.84,334.06,333.2,333.64,22507.0
2023-05-16 11:15:00,333.54,333.54,332.82,332.82,16164.0,333.54,333.54,332.82,332.82,16164.0
2023-05-16 11:20:00,332.82,333.5,332.49,333.5,36928.0,332.82,333.5,332.49,333.5,36928.0
2023-05-16 11:25:00,333.46,334.06,333.31,334.06,28675.0,333.46,334.06,333.31,334.06,28675.0
2023-05-16 11:30:00,334.06,334.06,332.93,333.19,22837.0,334.06,334.06,332.93,333.19,22837.0
2023-05-16 11:35:00,333.22,333.43,332.72,333.0,15872.0,333.22,333.43,332.72,333.0,15872.0
2023-05-16 11:40:00,332.96,333.64,332.76,333.64,14988.0,332.96,333.64,332.76,333.64,14988.0
2023-05-16 11:45:00,333.59,333.96,333.45,333.76,17350.0,333.59,333.96,333.45,333.76,17350.0
2023-05-16 11:50:00,333.71,334.09,333.2,333.96,22054.0,333.71,334.09,333.2,333.96,22054.0
2023-05-16 11:55:00,333.98,334.0,333.66,333.71,13341.0,333.98,334.0,333.66,333.71,13341.0
2023-05-16 12:00:00,333.65,333.71,332.87,332.95,11732.0,333.65,333.71,332.87,332.95,11732.0
2023-05-16 12:05:00,332.9,333.3,332.9,333.15,7743.0,332.9,333.3,332.9,333.15,7743.0
2023-05-16 12:10:00,333.2,333.2,332.96,333.05,6825.0,333.2,333.2,332.96,333.05,6825.0
2023-05-16 12:15:00,333.0,333.21,332.68,332.7,17887.0,333.0,333.21,332.68,332.7,17887.0
2023-05-16 12:20:00,332.66,332.98,332.66,332.77,18766.0,332.66,332.98,332.66,332.77,18766.0
2023-05-16 12:25:00,332.82,332.9,332.55,332.81,14079.0,332.82,332.9,332.55,332.81,14079.0
2023-05-16 12:30:00,332.81,332.89,332.4,332.76,18024.0,332.81,332.89,332.4,332.76,18024.0
2023-05-16 12:35:00,332.78,333.06,332.25,332.46,20963.0,332.78,333.06,332.25,332.46,20963.0
2023-05-16 12:40:00,332.47,332.78,332.32,332.49,25665.0,332.47,332.78,332.32,332.49,25665.0
2023-05-16 12:45:00,332.44,332.45,331.95,332.26,36424.0,332.44,332.45,331.95,332.26,36424.0
2023-05-16 12:50:00,332.31,332.41,331.91,332.41,26405.0,332.31,332.41,331.91,332.41,26405.0
2023-05-16 12:55:00,332.43,332.69,332.17,332.42,21181.0,332.43,332.69,332.17,332.42,21181.0
2023-05-16 13:00:00,332.36,332.88,332.36,332.88,26829.0,332.36,332.88,332.36,332.88,26829.0
2023-05-16 13:05:00,332.89,333.27,332.57,333.03,17084.0,332.89,333.27,332.57,333.03,17084.0
2023-05-16 13:10:00,333.09,333.35,332.93,333.25,19524.0,333.09,333.35,332.93,333.25,19524.0
2023-05-16 13:15:00,333.14,333.27,332.8,332.81,21804.0,333.14,333.27,332.8,332.81,21804.0
2023-05-16 13:20:00,332.72,333.17,332.64,333.13,12252.0,332.72,333.17,332.64,333.13,12252.0
2023-05-16 13:25:00,333.22,333.23,332.51,332.63,10531.0,333.22,333.23,332.51,332.63,10531.0
2023-05-16 13:30:00,332.58,333.07,332.58,333.05,9614.0,332.58,333.07,332.58,333.05,9614.0
2023-05-16 13:35:00,333.07,333.27,332.92,333.14,14039.0,333.07,333.27,332.92,333.14,14039.0
2023-05-16 13:40:00,333.14,333.57,332.94,332.96,31225.0,333.14,333.57,332.94,332.96,31225.0
2023-05-16 13:45:00,332.96,333.15,332.78,333.03,6927.0,332.96,333.15,332.78,333.03,6927.0
2023-05-16 13:50:00,332.93,333.14,332.72,332.95,7885.0,332.93,333.14,332.72,332.95,7885.0
2023-05-16 13:55:00,332.82,332.95,332.58,332.72,7220.0,332.82,332.95,332.58,332.72,7220.0
2023-05-16 14:00:00,332.72,332.87,332.39,332.39,9130.0,332.72,332.87,332.39,332.39,9130.0
2023-05-16 14:05:00,332.36,332.67,332.1,332.39,10031.0,332.36,332.67,332.1,332.39,10031.0
2023-05-16 14:10:00,332.29,332.4,331.98,332.23,29280.0,332.29,332.4,331.98,332.23,29280.0
2023-05-16 14:15:00,332.08,332.33,332.02,332.31,13465.0,332.08,332.33,332.02,332.31,13465.0
2023-05-16 14:20:00,332.36,332.58,332.14,332.53,18924.0,332.36,332.58,332.14,332.53,18924.0
2023-05-16 14:25:00,332.55,332.68,332.41,332.61,6680.0,332.55,332.68,332.41,332.61,6680.0
2023-05-16 14:30:00,332.58,332.58,332.1,332.47,9260.0,332.58,332.58,332.1,332.47,9260.0
2023-05-16 14:35:00,332.43,332.54,332.25,332.46,6660.0,332.43,332.54,332.25,332.46,6660.0
2023-05-16 14:40:00,332.56,332.81,332.37,332.78,10621.0,332.56,332.81,332.37,332.78,10621.0
2023-05-16 14:45:00,332.72,332.86,332.58,332.86,8782.0,332.72,332.86,332.58,332.86,8782.0
2023-05-16 14:50:00,332.87,333.14,332.82,333.1,13943.0,332.87,333.14,332.82,333.1,13943.0
2023-05-16 14:55:00,333.1,333.31,333.04,333.14,13627.0,333.1,333.31,333.04,333.14,13627.0
2023-05-16 15:00:00,333.16,333.34,333.03,333.27,12539.0,333.16,333.34,333.03,333.27,12539.0
2023-05-16 15:05:00,333.09,333.16,332.9,332.94,11673.0,333.09,333.16,332.9,332.94,11673.0
2023-05-16 15:10:00,333.01,333.32,332.85,333.0,18049.0,333.01,333.32,332.85,333.0,18049.0
2023-05-16 15:15:00,333.0,333.15,332.85,333.0,21086.0,333.0,333.15,332.85,333.0,21086.0
2023-05-16 15:20:00,332.97,333.62,332.86,333.62,13758.0,332.97,333.62,332.86,333.62,13758.0
2023-05-16 15:25:00,333.6,333.93,333.57,333.87,23295.0,333.6,333.93,333.57,333.87,23295.0
2023-05-16 15:30:00,333.91,334.32,333.5,334.24,44486.0,333.91,334.32,333.5,334.24,44486.0
2023-05-16 15:35:00,334.18,334.62,334.17,334.32,21560.0,334.18,334.62,334.17,334.32,21560.0
2023-05-16 15:40:00,334.3,334.31,334.01,334.17,28835.0,334.3,334.31,334.01,334.17,28835.0
2023-05-16 15:45:00,334.11,334.15,333.81,333.87,23189.0,334.11,334.15,333.81,333.87,23189.0
2023-05-16 15:50:00,333.97,334.01,333.31,333.74,34824.0,333.97,334.01,333.31,333.74,34824.0
2023-05-16 15:55:00,333.68,334.14,333.55,333.76,75219.0,333.68,334.14,333.55,333.76,75219.0
2023-05-17 09:30:00,331.83,333.13,329.61,331.8,98788.0,331.83,333.13,329.61,331.8,98788.0
2023-05-17 09:35:00,331.71,332.24,330.96,331.62,39156.0,331.71,332.24,330.96,331.62,39156.0
2023-05-17 09:40:00,331.5,333.2,331.43,333.14,37752.0,331.5,333.2,331.43,333.14,37752.0
2023-05-17 09:45:00,333.11,334.31,333.07,334.03,58435.0,333.11,334.31,333.07,334.03,58435.0
2023-05-17 09:50:00,334.34,335.1,333.89,335.0,64364.0,334.34,335.1,333.89,335.0,64364.0
2023-05-17 09:55:00,334.99,335.9,334.26,334.77,73065.0,334.99,335.9,334.26,334.77,73065.0
2023-05-17 10:00:00,334.94,335.15,334.17,334.54,29628.0,334.94,335.15,334.17,334.54,29628.0
2023-05-17 10:05:00,334.56,335.0,334.06,334.71,32328.0,334.56,335.0,334.06,334.71,32328.0
2023-05-17 10:10:00,334.71,336.79,334.71,336.65,62705.0,334.71,336.79,334.71,336.65,62705.0
2023-05-17 10:15:00,336.71,336.82,335.78,336.18,46541.0,336.71,336.82,335.78,336.18,46541.0
2023-05-17 10:20:00,336.18,336.51,335.9,336.03,24605.0,336.18,336.51,335.9,336.03,24605.0
2023-05-17 10:25:00,336.18,336.57,335.93,336.32,37903.0,336.18,336.57,335.93,336.32,37903.0
2023-05-17 10:30:00,336.42,337.62,336.35,337.31,68660.0,336.42,337.62,336.35,337.31,68660.0
2023-05-17 10:35:00,337.33,337.63,336.88,337.13,24176.0,337.33,337.63,336.88,337.13,24176.0
2023-05-17 10:40:00,337.17,337.6,337.05,337.57,17919.0,337.17,337.6,337.05,337.57,17919.0
2023-05-17 10:45:00,337.59,337.64,337.33,337.42,25755.0,337.59,337.64,337.33,337.42,25755.0
2023-05-17 10:50:00,337.43,337.99,337.19,337.86,36021.0,337.43,337.99,337.19,337.86,36021.0
2023-05-17 10:55:00,337.86,338.61,337.68,338.45,56422.0,337.86,338.61,337.68,338.45,56422.0
2023-05-17 11:00:00,338.51,339.33,338.35,338.54,54539.0,338.51,339.33,338.35,338.54,54539.0
2023-05-17 11:05:00,338.58,338.62,337.87,337.89,31094.0,338.58,338.62,337.87,337.89,31094.0
2023-05-17 11:10:00,337.89,338.63,337.78,338.07,21568.0,337.89,338.63,337.78,338.07,21568.0
2023-05-17 11:15:00,338.12,338.61,337.53,337.91,54282.0,338.12,338.61,337.53,337.91,54282.0
2023-05-17 11:20:00,338.0,338.0,337.05,337.8,31830.0,338.0,338.0,337.05,337.8,31830.0
2023-05-17 11:25:00,337.73,338.51,337.6,338.38,28662.0,337.73,338.51,337.6,338.38,28662.0
2023-05-17 11:30:00,338.39,338.72,338.12,338.45,26620.0,338.39,338.72,338.12,338.45,26620.0
2023-05-17 11:35:00,338.52,338.52,338.13,338.41,11931.0,338.52,338.52,338.13,338.41,11931.0
2023-05-17 11:40:00,338.37,338.59,337.86,338.01,20191.0,338.37,338.59,337.86,338.01,20191.0
2023-05-17 11:45:00,338.07,338.55,337.98,338.44,11819.0,338.07,338.55,337.98,338.44,11819.0
2023-05-17 11:50:00,338.31,338.75,338.31,338.69,12514.0,338.31,338.75,338.31,338.69,12514.0
2023-05-17 11:55:00,338.6,338.96,338.53,338.96,14874.0,338.6,338.96,338.53,338.96,14874.0
2023-05-17 12:00:00,338.85,338.95,338.59,338.76,12790.0,338.85,338.95,338.59,338.76,12790.0
2023-05-17 12:05:00,338.71,338.97,338.67,338.7,9374.0,338.71,338.97,338.67,338.7,9374.0
2023-05-17 12:10:00,338.62,338.99,338.55,338.94,12401.0,338.62,338.99,338.55,338.94,12401.0
2023-05-17 12:15:00,338.92,338.98,338.3,338.36,13663.0,338.92,338.98,338.3,338.36,13663.0
2023-05-17 12:20:00,338.5,338.86,338.4,338.76,13885.0,338.5,338.86,338.4,338.76,13885.0
2023-05-17 12:25:00,338.79,339.14,338.68,339.01,13289.0,338.79,339.14,338.68,339.01,13289.0
2023-05-17 12:30:00,339.06,339.78,338.98,339.6,40695.0,339.06,339.78,338.98,339.6,40695.0
2023-05-17 12:35:00,339.59,339.9,339.38,339.9,24361.0,339.59,339.9,339.38,339.9,24361.0
2023-05-17 12:40:00,339.92,340.15,339.59,340.01,22956.0,339.92,340.15,339.59,340.01,22956.0
2023-05-17 12:45:00,340.0,340.04,339.54,339.84,17578.0,340.0,340.04,339.54,339.84,17578.0
2023-05-17 12:50:00,339.99,340.73,339.66,340.57,48733.0,339.99,340.73,339.66,340.57,48733.0
2023-05-17 12:55:00,340.71,340.71,340.11,340.21,12551.0,340.71,340.71,340.11,340.21,12551.0
2023-05-17 13:00:00,340.29,340.79,340.25,340.71,14634.0,340.29,340.79,340.25,340.71,14634.0
2023-05-17 13:05:00,340.8,341.23,340.5,340.53,27558.0,340.8,341.23,340.5,340.53,27558.0
2023-05-17 13:10:00,340.54,340.75,340.01,340.04,24825.0,340.54,340.75,340.01,340.04,24825.0
2023-05-17 13:15:00,340.05,340.49,339.6,340.26,33735.0,340.05,340.49,339.6,340.26,33735.0
2023-05-17 13:20:00,340.28,340.94,340.28,340.55,25098.0,340.28,340.94,340.28,340.55,25098.0
2023-05-17 13:25:00,340.59,340.81,340.44,340.72,8450.0,340.59,340.81,340.44,340.72,8450.0
2023-05-17 13:30:00,340.67,341.04,340.44,341.04,10977.0,340.67,341.04,340.44,341.04,10977.0
2023-05-17 13:35:00,341.14,341.17,340.65,340.89,11017.0,341.14,341.17,340.65,340.89,11017.0
2023-05-17 13:40:00,340.78,341.12,340.57,341.0,24808.0,340.78,341.12,340.57,341.0,24808.0
2023-05-17 13:45:00,341.07,341.34,340.86,341.1,15185.0,341.07,341.34,340.86,341.1,15185.0
2023-05-17 13:50:00,341.11,341.32,340.9,340.9,20597.0,341.11,341.32,340.9,340.9,20597.0
2023-05-17 13:55:00,340.9,341.05,340.5,341.05,18654.0,340.9,341.05,340.5,341.05,18654.0
2023-05-17 14:00:00,340.92,341.09,340.74,340.75,13355.0,340.92,341.09,340.74,340.75,13355.0
2023-05-17 14:05:00,340.72,340.81,340.01,340.27,20003.0,340.72,340.81,340.01,340.27,20003.0
2023-05-17 14:10:00,340.22,340.86,340.15,340.6,8746.0,340.22,340.86,340.15,340.6,8746.0
2023-05-17 14:15:00,340.57,340.73,340.13,340.66,21409.0,340.57,340.73,340.13,340.66,21409.0
2023-05-17 14:20:00,340.66,341.09,340.56,341.09,8424.0,340.66,341.09,340.56,341.09,8424.0
2023-05-17 14:25:00,341.09,341.09,340.59,340.82,11598.0,341.09,341.09,340.59,340.82,11598.0
2023-05-17 14:30:00,340.86,341.05,340.73,340.81,17753.0,340.86,341.05,340.73,340.81,17753.0
2023-05-17 14:35:00,340.83,341.38,340.83,340.95,13637.0,340.83,341.38,340.83,340.95,13637.0
2023-05-17 14:40:00,340.97,340.97,340.01,340.48,20730.0,340.97,340.97,340.01,340.48,20730.0
2023-05-17 14:45:00,340.4,341.0,340.1,340.96,14887.0,340.4,341.0,340.1,340.96,14887.0
2023-05-17 14:50:00,340.98,341.0,340.26,340.66,13815.0,340.98,341.0,340.26,340.66,13815.0
2023-05-17 14:55:00,340.53,340.6,340.01,340.2,15107.0,340.53,340.6,340.01,340.2,15107.0
2023-05-17 15:00:00,340.16,340.31,339.82,340.26,23437.0,340.16,340.31,339.82,340.26,23437.0
2023-05-17 15:05:00,340.31,340.82,340.31,340.57,17094.0,340.31,340.82,340.31,340.57,17094.0
2023-05-17 15:10:00,340.56,340.96,340.54,340.81,16691.0,340.56,340.96,340.54,340.81,16691.0
2023-05-17 15:15:00,340.74,341.23,340.74,340.95,21102.0,340.74,341.23,340.74,340.95,21102.0
2023-05-17 15:20:00,340.99,341.13,340.61,340.71,12534.0,340.99,341.13,340.61,340.71,12534.0
2023-05-17 15:25:00,340.65,340.89,340.3,340.55,18437.0,340.65,340.89,340.3,340.55,18437.0
2023-05-17 15:30:00,340.52,341.03,340.4,340.4,31495.0,340.52,341.03,340.4,340.4,31495.0
2023-05-17 15:35:00,340.39,340.83,340.2,340.55,32956.0,340.39,340.83,340.2,340.55,32956.0
2023-05-17 15:40:00,340.44,340.58,340.24,340.41,28067.0,340.44,340.58,340.24,340.41,28067.0
2023-05-17 15:45:00,340.38,340.75,340.22,340.45,41156.0,340.38,340.75,340.22,340.45,41156.0
2023-05-17 15:50:00,340.53,340.62,340.12,340.19,39658.0,340.53,340.62,340.12,340.19,39658.0
2023-05-17 15:55:00,340.22,340.4,339.83,339.96,110316.0,340.22,340.4,339.83,339.96,110316.0
2023-05-18 09:30:00,347.28,353.22,346.37,352.67,685844.0,347.28,353.22,346.37,352.67,685844.0
2023-05-18 09:35:00,352.45,355.49,352.14,355.18,431676.0,352.45,355.49,352.14,355.18,431676.0
2023-05-18 09:40:00,355.36,359.17,354.85,358.91,554138.0,355.36,359.17,354.85,358.91,554138.0
2023-05-18 09:45:00,358.78,359.88,358.11,359.67,354452.0,358.78,359.88,358.11,359.67,354452.0
2023-05-18 09:50:00,359.54,361.85,359.23,360.42,438000.0,359.54,361.85,359.23,360.42,438000.0
2023-05-18 09:55:00,360.49,361.62,359.76,361.62,343241.0,360.49,361.62,359.76,361.62,343241.0
2023-05-18 10:00:00,361.55,362.51,360.64,362.35,317004.0,361.55,362.51,360.64,362.35,317004.0
2023-05-18 10:05:00,362.31,364.34,361.85,364.02,294389.0,362.31,364.34,361.85,364.02,294389.0
2023-05-18 10:10:00,363.96,365.73,363.95,365.69,370279.0,363.96,365.73,363.95,365.69,370279.0
2023-05-18 10:15:00,365.75,367.61,365.14,367.35,414676.0,365.75,367.61,365.14,367.35,414676.0
2023-05-18 10:20:00,367.39,369.12,365.73,365.87,596635.0,367.39,369.12,365.73,365.87,596635.0
2023-05-18 10:25:00,365.9,365.91,364.5,365.07,267213.0,365.9,365.91,364.5,365.07,267213.0
2023-05-18 10:30:00,365.11,365.7,364.3,364.95,221315.0,365.11,365.7,364.3,364.95,221315.0
2023-05-18 10:35:00,364.86,365.33,363.82,364.78,181183.0,364.86,365.33,363.82,364.78,181183.0
2023-05-18 10:40:00,364.76,365.98,364.1,365.91,161183.0,364.76,365.98,364.1,365.91,161183.0
2023-05-18 10:45:00,365.85,367.15,365.24,366.33,184461.0,365.85,367.15,365.24,366.33,184461.0
2023-05-18 10:50:00,366.32,367.71,366.27,367.49,157111.0,366.32,367.71,366.27,367.49,157111.0
2023-05-18 10:55:00,367.58,368.68,367.3,368.61,206870.0,367.58,368.68,367.3,368.61,206870.0
2023-05-18 11:00:00,368.55,369.8,368.52,369.35,253329.0,368.55,369.8,368.52,369.35,253329.0
2023-05-18 11:05:00,369.38,369.59,367.87,368.06,183579.0,369.38,369.59,367.87,368.06,183579.0
2023-05-18 11:10:00,368.07,368.17,366.59,367.06,136586.0,368.07,368.17,366.59,367.06,136586.0
2023-05-18 11:15:00,367.06,367.2,365.29,365.31,180077.0,367.06,367.2,365.29,365.31,180077.0
2023-05-18 11:20:00,365.2,366.84,365.2,366.84,132603.0,365.2,366.84,365.2,366.84,132603.0
2023-05-18 11:25:00,366.77,367.24,366.05,366.35,103712.0,366.77,367.24,366.05,366.35,103712.0
2023-05-18 11:30:00,366.44,368.0,365.6,367.28,110076.0,366.44,368.0,365.6,367.28,110076.0
2023-05-18 11:35:00,367.26,369.25,367.24,369.09,140768.0,367.26,369.25,367.24,369.09,140768.0
2023-05-18 11:40:00,369.15,370.38,368.77,370.18,180036.0,369.15,370.38,368.77,370.18,180036.0
2023-05-18 11:45:00,370.08,372.5,370.07,371.89,287524.0,370.08,372.5,370.07,371.89,287524.0
2023-05-18 11:50:00,371.99,372.6,371.08,372.53,175037.0,371.99,372.6,371.08,372.53,175037.0
2023-05-18 11:55:00,372.62,372.96,371.57,372.76,194416.0,372.62,372.96,371.57,372.76,194416.0
2023-05-18 12:00:00,372.75,375.47,372.5,375.4,323447.0,372.75,375.47,372.5,375.4,323447.0
2023-05-18 12:05:00,375.39,375.48,373.01,374.02,242829.0,375.39,375.48,373.01,374.02,242829.0
2023-05-18 12:10:00,374.06,374.83,373.2,373.31,131774.0,374.06,374.83,373.2,373.31,131774.0
2023-05-18 12:15:00,373.37,374.32,372.64,373.73,123047.0,373.37,374.32,372.64,373.73,123047.0
2023-05-18 12:20:00,373.79,373.81,371.56,372.25,184984.0,373.79,373.81,371.56,372.25,184984.0
2023-05-18 12:25:00,372.14,372.3,370.92,371.75,127561.0,372.14,372.3,370.92,371.75,127561.0
2023-05-18 12:30:00,371.83,373.05,371.69,372.61,134888.0,371.83,373.05,371.69,372.61,134888.0
2023-05-18 12:35:00,372.67,372.85,371.87,371.87,74969.0,372.67,372.85,371.87,371.87,74969.0
2023-05-18 12:40:00,371.9,372.36,371.06,372.08,96795.0,371.9,372.36,371.06,372.08,96795.0
2023-05-18 12:45:00,372.16,372.74,371.48,372.02,68997.0,372.16,372.74,371.48,372.02,68997.0
2023-05-18 12:50:00,372.02,372.18,371.41,371.77,99638.0,372.02,372.18,371.41,371.77,99638.0
2023-05-18 12:55:00,371.79,373.37,371.12,373.16,153037.0,371.79,373.37,371.12,373.16,153037.0
2023-05-18 13:00:00,373.18,374.14,373.16,373.94,110690.0,373.18,374.14,373.16,373.94,110690.0
2023-05-18 13:05:00,374.0,374.49,373.5,373.53,120258.0,374.0,374.49,373.5,373.53,120258.0
2023-05-18 13:10:00,373.71,373.93,373.23,373.54,73039.0,373.71,373.93,373.23,373.54,73039.0
2023-05-18 13:15:00,373.56,375.2,373.55,374.8,134498.0,373.56,375.2,373.55,374.8,134498.0
2023-05-18 13:20:00,374.86,375.01,374.42,374.79,78950.0,374.86,375.01,374.42,374.79,78950.0
2023-05-18 13:25:00,374.82,375.87,374.08,374.22,158688.0,374.82,375.87,374.08,374.22,158688.0
2023-05-18 13:30:00,374.37,374.93,373.72,374.15,73349.0,374.37,374.93,373.72,374.15,73349.0
2023-05-18 13:35:00,374.16,374.71,373.53,373.65,77350.0,374.16,374.71,373.53,373.65,77350.0
2023-05-18 13:40:00,373.75,374.0,372.67,372.67,97207.0,373.75,374.0,372.67,372.67,97207.0
2023-05-18 13:45:00,372.7,373.7,372.33,373.32,138677.0,372.7,373.7,372.33,373.32,138677.0
2023-05-18 13:50:00,373.25,373.45,372.11,372.16,87094.0,373.25,373.45,372.11,372.16,87094.0
2023-05-18 13:55:00,372.23,372.23,370.59,371.62,163954.0,372.23,372.23,370.59,371.62,163954.0
2023-05-18 14:00:00,371.51,371.93,371.2,371.24,115958.0,371.51,371.93,371.2,371.24,115958.0
2023-05-18 14:05:00,371.13,372.23,370.83,371.6,122696.0,371.13,372.23,370.83,371.6,122696.0
2023-05-18 14:10:00,371.5,372.48,371.38,372.33,63712.0,371.5,372.48,371.38,372.33,63712.0
2023-05-18 14:15:00,372.38,373.17,372.25,373.07,100895.0,372.38,373.17,372.25,373.07,100895.0
2023-05-18 14:20:00,373.07,373.25,372.5,372.5,65524.0,373.07,373.25,372.5,372.5,65524.0
2023-05-18 14:25:00,372.58,373.0,372.0,372.55,92961.0,372.58,373.0,372.0,372.55,92961.0
2023-05-18 14:30:00,372.54,373.19,371.96,372.01,67336.0,372.54,373.19,371.96,372.01,67336.0
2023-05-18 14:35:00,371.96,372.39,371.41,372.22,82280.0,371.96,372.39,371.41,372.22,82280.0
2023-05-18 14:40:00,372.09,372.78,371.81,372.44,78223.0,372.09,372.78,371.81,372.44,78223.0
2023-05-18 14:45:00,372.5,373.03,372.16,372.58,83384.0,372.5,373.03,372.16,372.58,83384.0
2023-05-18 14:50:00,372.77,373.72,372.71,372.88,78662.0,372.77,373.72,372.71,372.88,78662.0
2023-05-18 14:55:00,372.86,373.04,371.61,372.32,116588.0,372.86,373.04,371.61,372.32,116588.0
2023-05-18 15:00:00,372.38,372.42,371.41,371.93,101119.0,372.38,372.42,371.41,371.93,101119.0
2023-05-18 15:05:00,371.93,372.0,371.2,371.79,76699.0,371.93,372.0,371.2,371.79,76699.0
2023-05-18 15:10:00,371.85,372.14,371.26,371.36,78847.0,371.85,372.14,371.26,371.36,78847.0
2023-05-18 15:15:00,371.35,372.98,371.15,372.64,131286.0,371.35,372.98,371.15,372.64,131286.0
2023-05-18 15:20:00,372.71,372.73,371.85,372.49,93316.0,372.71,372.73,371.85,372.49,93316.0
2023-05-18 15:25:00,372.49,373.63,372.22,373.11,112085.0,372.49,373.63,372.22,373.11,112085.0
2023-05-18 15:30:00,373.25,374.16,372.99,373.83,128236.0,373.25,374.16,372.99,373.83,128236.0
2023-05-18 15:35:00,373.83,373.87,371.81,371.91,139476.0,373.83,373.87,371.81,371.91,139476.0
2023-05-18 15:40:00,371.84,372.19,371.43,371.98,142366.0,371.84,372.19,371.43,371.98,142366.0
2023-05-18 15:45:00,372.0,372.06,370.25,371.31,233156.0,372.0,372.06,370.25,371.31,233156.0
2023-05-18 15:50:00,371.29,371.83,370.12,370.25,269510.0,371.29,371.83,370.12,370.25,269510.0
2023-05-18 15:55:00,370.25,371.53,369.71,371.38,481208.0,370.25,371.53,369.71,371.38,481208.0
2023-05-19 09:30:00,369.77,369.99,365.69,367.06,443117.0,369.77,369.99,365.69,367.06,443117.0
2023-05-19 09:35:00,367.19,367.4,364.59,365.78,233094.0,367.19,367.4,364.59,365.78,233094.0
2023-05-19 09:40:00,365.81,367.24,364.78,364.96,195351.0,365.81,367.24,364.78,364.96,195351.0
2023-05-19 09:45:00,365.07,366.42,364.28,366.1,195283.0,365.07,366.42,364.28,366.1,195283.0
2023-05-19 09:50:00,366.11,367.17,365.63,366.68,116370.0,366.11,367.17,365.63,366.68,116370.0
2023-05-19 09:55:00,366.47,368.98,366.28,368.69,114328.0,366.47,368.98,366.28,368.69,114328.0
2023-05-19 10:00:00,368.61,368.79,365.62,366.25,99490.0,368.61,368.79,365.62,366.25,99490.0
2023-05-19 10:05:00,366.11,367.68,366.08,367.27,61266.0,366.11,367.68,366.08,367.27,61266.0
2023-05-19 10:10:00,367.27,367.98,366.65,367.98,62102.0,367.27,367.98,366.65,367.98,62102.0
2023-05-19 10:15:00,367.8,368.58,367.65,368.06,58130.0,367.8,368.58,367.65,368.06,58130.0
2023-05-19 10:20:00,368.09,369.09,367.1,367.1,87939.0,368.09,369.09,367.1,367.1,87939.0
2023-05-19 10:25:00,367.1,367.78,366.56,367.01,48834.0,367.1,367.78,366.56,367.01,48834.0
2023-05-19 10:30:00,366.98,367.67,365.96,366.65,55978.0,366.98,367.67,365.96,366.65,55978.0
2023-05-19 10:35:00,366.63,367.17,366.02,366.23,59458.0,366.63,367.17,366.02,366.23,59458.0
2023-05-19 10:40:00,366.35,366.51,364.67,365.26,110972.0,366.35,366.51,364.67,365.26,110972.0
2023-05-19 10:45:00,365.25,365.46,364.46,364.93,53901.0,365.25,365.46,364.46,364.93,53901.0
2023-05-19 10:50:00,364.87,365.53,364.66,365.27,46234.0,364.87,365.53,364.66,365.27,46234.0
2023-05-19 10:55:00,365.29,366.24,365.09,366.19,41006.0,365.29,366.24,365.09,366.19,41006.0
2023-05-19 11:00:00,366.14,366.37,365.58,365.71,55483.0,366.14,366.37,365.58,365.71,55483.0
2023-05-19 11:05:00,365.69,365.7,364.67,364.69,69279.0,365.69,365.7,364.67,364.69,69279.0
2023-05-19 11:10:00,364.69,365.22,364.06,364.63,105048.0,364.69,365.22,364.06,364.63,105048.0
2023-05-19 11:15:00,364.57,365.0,363.81,364.91,111176.0,364.57,365.0,363.81,364.91,111176.0
2023-05-19 11:20:00,364.87,365.83,364.75,364.75,69285.0,364.87,365.83,364.75,364.75,69285.0
2023-05-19 11:25:00,364.7,366.05,364.67,365.4,57407.0,364.7,366.05,364.67,365.4,57407.0
2023-05-19 11:30:00,365.3,365.73,364.47,364.81,60981.0,365.3,365.73,364.47,364.81,60981.0
2023-05-19 11:35:00,364.83,365.02,364.31,364.75,32302.0,364.83,365.02,364.31,364.75,32302.0
2023-05-19 11:40:00,364.7,365.1,364.34,364.89,48815.0,364.7,365.1,364.34,364.89,48815.0
2023-05-19 11:45:00,364.99,366.46,364.96,366.1,48302.0,364.99,366.46,364.96,366.1,48302.0
2023-05-19 11:50:00,366.19,366.86,365.93,366.43,48550.0,366.19,366.86,365.93,366.43,48550.0
2023-05-19 11:55:00,366.54,367.29,366.39,366.97,41103.0,366.54,367.29,366.39,366.97,41103.0
2023-05-19 12:00:00,366.96,367.18,366.0,366.18,52496.0,366.96,367.18,366.0,366.18,52496.0
2023-05-19 12:05:00,366.17,366.45,365.73,366.27,26537.0,366.17,366.45,365.73,366.27,26537.0
2023-05-19 12:10:00,366.22,366.22,365.57,365.76,22219.0,366.22,366.22,365.57,365.76,22219.0
2023-05-19 12:15:00,365.8,366.2,365.29,366.13,27533.0,365.8,366.2,365.29,366.13,27533.0
2023-05-19 12:20:00,366.14,366.52,366.14,366.3,24515.0,366.14,366.52,366.14,366.3,24515.0
2023-05-19 12:25:00,366.3,366.76,365.65,365.9,38458.0,366.3,366.76,365.65,365.9,38458.0
2023-05-19 12:30:00,365.88,365.88,364.92,365.0,35627.0,365.88,365.88,364.92,365.0,35627.0
2023-05-19 12:35:00,364.95,366.45,364.87,366.37,24828.0,364.95,366.45,364.87,366.37,24828.0
2023-05-19 12:40:00,366.41,366.41,365.97,366.24,16228.0,366.41,366.41,365.97,366.24,16228.0
2023-05-19 12:45:00,366.35,366.35,365.98,366.07,15986.0,366.35,366.35,365.98,366.07,15986.0
2023-05-19 12:50:00,365.94,366.43,365.68,366.27,20087.0,365.94,366.43,365.68,366.27,20087.0
2023-05-19 12:55:00,366.31,366.53,365.66,365.8,21864.0,366.31,366.53,365.66,365.8,21864.0
2023-05-19 13:00:00,365.89,366.1,365.64,365.78,16838.0,365.89,366.1,365.64,365.78,16838.0
2023-05-19 13:05:00,365.79,365.84,365.5,365.59,30616.0,365.79,365.84,365.5,365.59,30616.0
2023-05-19 13:10:00,365.69,365.74,365.08,365.24,18646.0,365.69,365.74,365.08,365.24,18646.0
2023-05-19 13:15:00,365.33,365.95,365.27,365.95,16216.0,365.33,365.95,365.27,365.95,16216.0
2023-05-19 13:20:00,366.01,366.66,365.69,366.54,30350.0,366.01,366.66,365.69,366.54,30350.0
2023-05-19 13:25:00,366.54,366.61,366.07,366.28,23391.0,366.54,366.61,366.07,366.28,23391.0
2023-05-19 13:30:00,366.27,366.9,366.12,366.8,27982.0,366.27,366.9,366.12,366.8,27982.0
2023-05-19 13:35:00,366.85,366.88,366.15,366.19,24901.0,366.85,366.88,366.15,366.19,24901.0
2023-05-19 13:40:00,366.18,366.78,366.17,366.66,15013.0,366.18,366.78,366.17,366.66,15013.0
2023-05-19 13:45:00,366.66,366.91,366.43,366.5,24589.0,366.66,366.91,366.43,366.5,24589.0
2023-05-19 13:50:00,366.49,366.49,366.1,366.22,16670.0,366.49,366.49,366.1,366.22,16670.0
2023-05-19 13:55:00,366.34,366.62,366.23,366.29,13889.0,366.34,366.62,366.23,366.29,13889.0
2023-05-19 14:00:00,366.23,366.36,365.92,366.06,22346.0,366.23,366.36,365.92,366.06,22346.0
2023-05-19 14:05:00,366.11,366.14,365.71,366.03,12554.0,366.11,366.14,365.71,366.03,12554.0
2023-05-19 14:10:00,365.98,366.08,365.48,365.57,22859.0,365.98,366.08,365.48,365.57,22859.0
2023-05-19 14:15:00,365.49,365.67,365.06,365.52,23369.0,365.49,365.67,365.06,365.52,23369.0
2023-05-19 14:20:00,365.57,365.7,365.43,365.63,13915.0,365.57,365.7,365.43,365.63,13915.0
2023-05-19 14:25:00,365.49,365.84,364.72,364.79,23272.0,365.49,365.84,364.72,364.79,23272.0
2023-05-19 14:30:00,364.82,364.91,364.37,364.54,18088.0,364.82,364.91,364.37,364.54,18088.0
2023-05-19 14:35:00,364.5,365.11,364.23,364.8,30159.0,364.5,365.11,364.23,364.8,30159.0
2023-05-19 14:40:00,364.87,364.87,364.42,364.65,31628.0,364.87,364.87,364.42,364.65,31628.0
2023-05-19 14:45:00,364.69,364.9,364.23,364.27,29567.0,364.69,364.9,364.23,364.27,29567.0
2023-05-19 14:50:00,364.24,365.05,364.23,364.82,22085.0,364.24,365.05,364.23,364.82,22085.0
2023-05-19 14:55:00,364.86,365.22,364.78,365.01,22805.0,364.86,365.22,364.78,365.01,22805.0
2023-05-19 15:00:00,365.03,365.3,364.91,365.28,13017.0,365.03,365.3,364.91,365.28,13017.0
2023-05-19 15:05:00,365.3,365.37,364.74,364.88,28153.0,365.3,365.37,364.74,364.88,28153.0
2023-05-19 15:10:00,364.94,365.13,364.81,365.01,16880.0,364.94,365.13,364.81,365.01,16880.0
2023-05-19 15:15:00,365.01,365.2,364.76,364.98,18059.0,365.01,365.2,364.76,364.98,18059.0
2023-05-19 15:20:00,364.9,365.24,364.73,365.19,26481.0,364.9,365.24,364.73,365.19,26481.0
2023-05-19 15:25:00,365.24,365.39,364.8,365.0,34611.0,365.24,365.39,364.8,365.0,34611.0
2023-05-19 15:30:00,364.93,365.2,364.75,365.1,33145.0,364.93,365.2,364.75,365.1,33145.0
2023-05-19 15:35:00,365.12,365.47,365.0,365.24,32543.0,365.12,365.47,365.0,365.24,32543.0
2023-05-19 15:40:00,365.25,365.9,365.11,365.75,53076.0,365.25,365.9,365.11,365.75,53076.0
2023-05-19 15:45:00,365.79,365.92,365.42,365.78,43406.0,365.79,365.92,365.42,365.78,43406.0
2023-05-19 15:50:00,365.69,365.69,365.22,365.53,85006.0,365.69,365.69,365.22,365.53,85006.0
2023-05-19 15:55:00,365.52,365.67,365.04,365.3,158352.0,365.52,365.67,365.04,365.3,158352.0
2023-05-22 09:30:00,365.57,367.4,364.54,366.87,132445.0,365.57,367.4,364.54,366.87,132445.0
2023-05-22 09:35:00,367.0,369.5,366.96,369.47,183372.0,367.0,369.5,366.96,369.47,183372.0
2023-05-22 09:40:00,369.44,370.05,368.3,368.76,81064.0,369.44,370.05,368.3,368.76,81064.0
2023-05-22 09:45:00,368.9,370.03,367.37,369.53,75054.0,368.9,370.03,367.37,369.53,75054.0
2023-05-22 09:50:00,369.64,370.88,369.55,370.29,102317.0,369.64,370.88,369.55,370.29,102317.0
2023-05-22 09:55:00,370.07,371.18,369.87,370.86,61943.0,370.07,371.18,369.87,370.86,61943.0
2023-05-22 10:00:00,370.91,372.01,370.87,371.34,104498.0,370.91,372.01,370.87,371.34,104498.0
2023-05-22 10:05:00,371.41,371.56,367.88,368.16,81791.0,371.41,371.56,367.88,368.16,81791.0
2023-05-22 10:10:00,368.1,369.99,367.82,368.89,85875.0,368.1,369.99,367.82,368.89,85875.0
2023-05-22 10:15:00,369.04,369.9,368.85,369.56,33374.0,369.04,369.9,368.85,369.56,33374.0
2023-05-22 10:20:00,369.58,370.25,368.91,370.01,37151.0,369.58,370.25,368.91,370.01,37151.0
2023-05-22 10:25:00,370.12,370.21,367.51,367.53,62499.0,370.12,370.21,367.51,367.53,62499.0
2023-05-22 10:30:00,367.73,368.37,366.92,367.57,57591.0,367.73,368.37,366.92,367.57,57591.0
2023-05-22 10:35:00,367.56,368.13,367.34,367.68,29500.0,367.56,368.13,367.34,367.68,29500.0
2023-05-22 10:40:00,367.65,367.84,367.08,367.39,37362.0,367.65,367.84,367.08,367.39,37362.0
2023-05-22 10:45:00,367.31,367.33,366.41,366.74,27825.0,367.31,367.33,366.41,366.74,27825.0
2023-05-22 10:50:00,366.74,367.25,366.15,366.15,37336.0,366.74,367.25,366.15,366.15,37336.0
2023-05-22 10:55:00,366.13,367.51,365.8,367.4,37753.0,366.13,367.51,365.8,367.4,37753.0
2023-05-22 11:00:00,367.5,367.66,366.96,367.33,20915.0,367.5,367.66,366.96,367.33,20915.0
2023-05-22 11:05:00,367.42,367.55,366.52,366.77,31435.0,367.42,367.55,366.52,366.77,31435.0
2023-05-22 11:10:00,366.83,367.24,366.51,367.03,18304.0,366.83,367.24,366.51,367.03,18304.0
2023-05-22 11:15:00,367.0,367.48,366.92,367.37,21259.0,367.0,367.48,366.92,367.37,21259.0
2023-05-22 11:20:00,367.38,367.8,367.23,367.37,18905.0,367.38,367.8,367.23,367.37,18905.0
2023-05-22 11:25:00,367.37,367.88,367.27,367.67,18803.0,367.37,367.88,367.27,367.67,18803.0
2023-05-22 11:30:00,367.7,368.04,367.3,367.7,25415.0,367.7,368.04,367.3,367.7,25415.0
2023-05-22 11:35:00,367.74,367.9,366.68,366.97,16449.0,367.74,367.9,366.68,366.97,16449.0
2023-05-22 11:40:00,366.86,367.11,366.3,366.38,14210.0,366.86,367.11,366.3,366.38,14210.0
2023-05-22 11:45:00,366.41,366.41,365.8,366.24,27879.0,366.41,366.41,365.8,366.24,27879.0
2023-05-22 11:50:00,366.23,366.32,365.47,365.5,24669.0,366.23,366.32,365.47,365.5,24669.0
2023-05-22 11:55:00,365.43,366.0,365.09,365.87,23590.0,365.43,366.0,365.09,365.87,23590.0
2023-05-22 12:00:00,365.96,366.2,365.37,365.38,24269.0,365.96,366.2,365.37,365.38,24269.0
2023-05-22 12:05:00,365.42,365.98,365.35,365.74,22596.0,365.42,365.98,365.35,365.74,22596.0
2023-05-22 12:10:00,365.67,366.15,365.39,365.63,10053.0,365.67,366.15,365.39,365.63,10053.0
2023-05-22 12:15:00,365.55,365.75,365.21,365.27,12893.0,365.55,365.75,365.21,365.27,12893.0
2023-05-22 12:20:00,365.29,365.6,365.12,365.57,23717.0,365.29,365.6,365.12,365.57,23717.0
2023-05-22 12:25:00,365.66,365.85,365.04,365.04,17452.0,365.66,365.85,365.04,365.04,17452.0
2023-05-22 12:30:00,365.1,366.35,364.56,366.3,102926.0,365.1,366.35,364.56,366.3,102926.0
2023-05-22 12:35:00,366.29,366.8,365.57,365.86,59734.0,366.29,366.8,365.57,365.86,59734.0
2023-05-22 12:40:00,365.79,365.9,365.21,365.33,17906.0,365.79,365.9,365.21,365.33,17906.0
2023-05-22 12:45:00,365.37,365.64,364.89,364.9,25986.0,365.37,365.64,364.89,364.9,25986.0
2023-05-22 12:50:00,364.86,365.21,364.68,364.87,15905.0,364.86,365.21,364.68,364.87,15905.0
2023-05-22 12:55:00,364.98,364.99,364.51,364.98,14785.0,364.98,364.99,364.51,364.98,14785.0
2023-05-22 13:00:00,365.08,365.4,365.01,365.01,17174.0,365.08,365.4,365.01,365.01,17174.0
2023-05-22 13:05:00,365.11,365.4,364.75,365.29,18396.0,365.11,365.4,364.75,365.29,18396.0
2023-05-22 13:10:00,365.26,365.59,364.69,364.75,27356.0,365.26,365.59,364.69,364.75,27356.0
2023-05-22 13:15:00,364.65,364.75,363.91,364.3,40015.0,364.65,364.75,363.91,364.3,40015.0
2023-05-22 13:20:00,364.31,365.01,364.1,364.9,28642.0,364.31,365.01,364.1,364.9,28642.0
2023-05-22 13:25:00,364.9,364.9,364.34,364.43,20554.0,364.9,364.9,364.34,364.43,20554.0
2023-05-22 13:30:00,364.5,364.89,364.47,364.8,14377.0,364.5,364.89,364.47,364.8,14377.0
2023-05-22 13:35:00,364.72,365.13,364.65,365.08,14460.0,364.72,365.13,364.65,365.08,14460.0
2023-05-22 13:40:00,365.08,365.23,364.74,364.96,36370.0,365.08,365.23,364.74,364.96,36370.0
2023-05-22 13:45:00,364.94,364.94,363.83,363.88,28365.0,364.94,364.94,363.83,363.88,28365.0
2023-05-22 13:50:00,363.88,364.66,363.63,364.53,32060.0,363.88,364.66,363.63,364.53,32060.0
2023-05-22 13:55:00,364.53,364.81,363.89,363.89,20710.0,364.53,364.81,363.89,363.89,20710.0
2023-05-22 14:00:00,363.83,364.33,363.82,364.11,12173.0,363.83,364.33,363.82,364.11,12173.0
2023-05-22 14:05:00,364.11,364.46,364.0,364.27,11751.0,364.11,364.46,364.0,364.27,11751.0
2023-05-22 14:10:00,364.36,364.46,363.82,364.18,11501.0,364.36,364.46,363.82,364.18,11501.0
2023-05-22 14:15:00,364.18,364.86,364.13,364.72,18436.0,364.18,364.86,364.13,364.72,18436.0
2023-05-22 14:20:00,364.62,364.91,364.41,364.59,26376.0,364.62,364.91,364.41,364.59,26376.0
2023-05-22 14:25:00,364.64,364.68,364.47,364.58,11950.0,364.64,364.68,364.47,364.58,11950.0
2023-05-22 14:30:00,364.54,364.58,364.29,364.49,12744.0,364.54,364.58,364.29,364.49,12744.0
2023-05-22 14:35:00,364.43,364.64,364.21,364.5,11104.0,364.43,364.64,364.21,364.5,11104.0
2023-05-22 14:40:00,364.53,364.56,364.01,364.23,17441.0,364.53,364.56,364.01,364.23,17441.0
2023-05-22 14:45:00,364.25,364.27,363.87,364.24,14703.0,364.25,364.27,363.87,364.24,14703.0
2023-05-22 14:50:00,364.3,364.46,363.9,364.01,25605.0,364.3,364.46,363.9,364.01,25605.0
2023-05-22 14:55:00,363.98,364.26,363.29,364.03,31478.0,363.98,364.26,363.29,364.03,31478.0
2023-05-22 15:00:00,364.09,364.49,364.07,364.25,17191.0,364.09,364.49,364.07,364.25,17191.0
2023-05-22 15:05:00,364.24,364.5,364.0,364.11,16543.0,364.24,364.5,364.0,364.11,16543.0
2023-05-22 15:10:00,364.11,364.51,364.03,364.45,17386.0,364.11,364.51,364.03,364.45,17386.0
2023-05-22 15:15:00,364.45,364.57,364.15,364.28,20570.0,364.45,364.57,364.15,364.28,20570.0
2023-05-22 15:20:00,364.28,364.28,363.75,363.83,20646.0,364.28,364.28,363.75,363.83,20646.0
2023-05-22 15:25:00,363.91,364.0,363.65,363.65,25861.0,363.91,364.0,363.65,363.65,25861.0
2023-05-22 15:30:00,363.66,363.79,363.38,363.49,31178.0,363.66,363.79,363.38,363.49,31178.0
2023-05-22 15:35:00,363.5,363.8,363.29,363.66,21250.0,363.5,363.8,363.29,363.66,21250.0
2023-05-22 15:40:00,363.63,363.8,363.4,363.5,20729.0,363.63,363.8,363.4,363.5,20729.0
2023-05-22 15:45:00,363.59,363.75,362.88,362.91,48504.0,363.59,363.75,362.88,362.91,48504.0
2023-05-22 15:50:00,363.04,363.6,362.8,363.04,77490.0,363.04,363.6,362.8,363.04,77490.0
2023-05-22 15:55:00,362.91,363.2,362.5,363.04,140556.0,362.91,363.2,362.5,363.04,140556.0
2023-05-23 09:30:00,360.22,361.26,358.63,359.03,207255.0,360.22,361.26,358.63,359.03,207255.0
2023-05-23 09:35:00,359.03,360.55,358.88,359.94,71284.0,359.03,360.55,358.88,359.94,71284.0
2023-05-23 09:40:00,359.82,361.5,359.79,361.0,61845.0,359.82,361.5,359.79,361.0,61845.0
2023-05-23 09:45:00,360.84,362.1,359.72,360.33,81002.0,360.84,362.1,359.72,360.33,81002.0
2023-05-23 09:50:00,360.28,360.28,359.37,360.27,29308.0,360.28,360.28,359.37,360.27,29308.0
2023-05-23 09:55:00,360.22,361.09,359.91,361.09,25128.0,360.22,361.09,359.91,361.09,25128.0
2023-05-23 10:00:00,361.1,361.44,360.34,360.52,23243.0,361.1,361.44,360.34,360.52,23243.0
2023-05-23 10:05:00,360.51,362.37,359.92,361.78,57699.0,360.51,362.37,359.92,361.78,57699.0
2023-05-23 10:10:00,361.89,362.02,360.92,360.92,39108.0,361.89,362.02,360.92,360.92,39108.0
2023-05-23 10:15:00,361.08,361.75,360.33,361.72,33174.0,361.08,361.75,360.33,361.72,33174.0
2023-05-23 10:20:00,361.85,362.03,361.09,361.72,41185.0,361.85,362.03,361.09,361.72,41185.0
2023-05-23 10:25:00,361.7,362.01,361.29,361.49,21608.0,361.7,362.01,361.29,361.49,21608.0
2023-05-23 10:30:00,361.49,361.57,360.66,360.8,24728.0,361.49,361.57,360.66,360.8,24728.0
2023-05-23 10:35:00,360.85,361.46,360.42,361.07,36925.0,360.85,361.46,360.42,361.07,36925.0
2023-05-23 10:40:00,361.06,362.9,360.7,362.66,62176.0,361.06,362.9,360.7,362.66,62176.0
2023-05-23 10:45:00,362.66,362.72,361.67,362.44,60382.0,362.66,362.72,361.67,362.44,60382.0
2023-05-23 10:50:00,362.54,363.17,362.21,362.31,56497.0,362.54,363.17,362.21,362.31,56497.0
2023-05-23 10:55:00,362.31,362.85,362.12,362.33,16562.0,362.31,362.85,362.12,362.33,16562.0
2023-05-23 11:00:00,362.33,363.5,362.26,363.3,52843.0,362.33,363.5,362.26,363.3,52843.0
2023-05-23 11:05:00,363.25,364.17,363.19,363.97,57506.0,363.25,364.17,363.19,363.97,57506.0
2023-05-23 11:10:00,363.88,364.0,363.33,363.51,24575.0,363.88,364.0,363.33,363.51,24575.0
2023-05-23 11:15:00,363.47,363.97,363.4,363.75,18828.0,363.47,363.97,363.4,363.75,18828.0
2023-05-23 11:20:00,363.86,364.02,363.08,363.24,29518.0,363.86,364.02,363.08,363.24,29518.0
2023-05-23 11:25:00,363.17,363.61,362.72,363.0,36100.0,363.17,363.61,362.72,363.0,36100.0
2023-05-23 11:30:00,362.91,362.99,362.0,362.22,31046.0,362.91,362.99,362.0,362.22,31046.0
2023-05-23 11:35:00,362.33,362.47,361.57,361.81,22593.0,362.33,362.47,361.57,361.81,22593.0
2023-05-23 11:40:00,361.74,362.19,361.72,361.84,18753.0,361.74,362.19,361.72,361.84,18753.0
2023-05-23 11:45:00,362.01,362.09,360.73,360.96,32582.0,362.01,362.09,360.73,360.96,32582.0
2023-05-23 11:50:00,360.99,360.99,359.99,360.32,28321.0,360.99,360.99,359.99,360.32,28321.0
2023-05-23 11:55:00,360.31,360.59,359.67,359.74,24479.0,360.31,360.59,359.67,359.74,24479.0
2023-05-23 12:00:00,359.9,360.05,358.91,359.25,33847.0,359.9,360.05,358.91,359.25,33847.0
2023-05-23 12:05:00,359.21,359.21,358.31,358.39,44465.0,359.21,359.21,358.31,358.39,44465.0
2023-05-23 12:10:00,358.35,359.02,358.06,359.0,38521.0,358.35,359.02,358.06,359.0,38521.0
2023-05-23 12:15:00,359.0,359.4,358.51,359.25,17372.0,359.0,359.4,358.51,359.25,17372.0
2023-05-23 12:20:00,359.23,359.23,358.61,358.88,11301.0,359.23,359.23,358.61,358.88,11301.0
2023-05-23 12:25:00,358.88,359.08,358.5,358.7,12837.0,358.88,359.08,358.5,358.7,12837.0
2023-05-23 12:30:00,358.62,358.63,357.79,357.99,21751.0,358.62,358.63,357.79,357.99,21751.0
2023-05-23 12:35:00,357.92,358.2,357.4,357.99,37646.0,357.92,358.2,357.4,357.99,37646.0
2023-05-23 12:40:00,357.96,357.96,357.11,357.33,24402.0,357.96,357.96,357.11,357.33,24402.0
2023-05-23 12:45:00,357.38,357.9,356.72,357.6,41341.0,357.38,357.9,356.72,357.6,41341.0
2023-05-23 12:50:00,357.52,357.96,357.02,357.41,22217.0,357.52,357.96,357.02,357.41,22217.0
2023-05-23 12:55:00,357.42,357.57,357.01,357.03,13312.0,357.42,357.57,357.01,357.03,13312.0
2023-05-23 13:00:00,357.17,357.33,356.9,357.04,16793.0,357.17,357.33,356.9,357.04,16793.0
2023-05-23 13:05:00,357.0,357.56,356.91,357.47,14244.0,357.0,357.56,356.91,357.47,14244.0
2023-05-23 13:10:00,357.55,357.76,357.34,357.35,20609.0,357.55,357.76,357.34,357.35,20609.0
2023-05-23 13:15:00,357.34,357.56,356.95,357.06,17784.0,357.34,357.56,356.95,357.06,17784.0
2023-05-23 13:20:00,357.06,357.14,356.43,356.88,21388.0,357.06,357.14,356.43,356.88,21388.0
2023-05-23 13:25:00,356.84,356.91,355.85,355.94,30678.0,356.84,356.91,355.85,355.94,30678.0
2023-05-23 13:30:00,355.98,356.25,355.44,355.67,40510.0,355.98,356.25,355.44,355.67,40510.0
2023-05-23 13:35:00,355.75,355.85,355.26,355.33,43824.0,355.75,355.85,355.26,355.33,43824.0
2023-05-23 13:40:00,355.4,355.87,355.07,355.79,63617.0,355.4,355.87,355.07,355.79,63617.0
2023-05-23 13:45:00,355.89,356.13,354.55,354.78,79914.0,355.89,356.13,354.55,354.78,79914.0
2023-05-23 13:50:00,354.8,355.15,354.31,355.0,21816.0,354.8,355.15,354.31,355.0,21816.0
2023-05-23 13:55:00,355.0,355.09,354.59,354.98,20282.0,355.0,355.09,354.59,354.98,20282.0
2023-05-23 14:00:00,354.93,356.43,354.48,356.24,63057.0,354.93,356.43,354.48,356.24,63057.0
2023-05-23 14:05:00,356.31,361.71,356.29,358.04,431706.0,356.31,361.71,356.29,358.04,431706.0
2023-05-23 14:10:00,357.88,360.09,357.6,359.25,184207.0,357.88,360.09,357.6,359.25,184207.0
2023-05-23 14:15:00,359.2,359.36,357.05,358.3,129115.0,359.2,359.36,357.05,358.3,129115.0
2023-05-23 14:20:00,358.11,358.11,356.02,356.42,80233.0,358.11,358.11,356.02,356.42,80233.0
2023-05-23 14:25:00,356.42,356.73,355.73,355.73,67476.0,356.42,356.73,355.73,355.73,67476.0
2023-05-23 14:30:00,355.96,356.46,355.57,355.93,43477.0,355.96,356.46,355.57,355.93,43477.0
2023-05-23 14:35:00,356.02,356.02,354.62,355.58,56917.0,356.02,356.02,354.62,355.58,56917.0
2023-05-23 14:40:00,355.6,355.67,354.91,355.66,47856.0,355.6,355.67,354.91,355.66,47856.0
2023-05-23 14:45:00,355.45,355.92,355.08,355.72,39233.0,355.45,355.92,355.08,355.72,39233.0
2023-05-23 14:50:00,355.7,356.32,355.69,356.04,52992.0,355.7,356.32,355.69,356.04,52992.0
2023-05-23 14:55:00,355.97,356.86,355.97,356.72,40322.0,355.97,356.86,355.97,356.72,40322.0
2023-05-23 15:00:00,356.7,356.85,356.0,356.27,33348.0,356.7,356.85,356.0,356.27,33348.0
2023-05-23 15:05:00,356.2,356.64,355.87,356.34,37762.0,356.2,356.64,355.87,356.34,37762.0
2023-05-23 15:10:00,356.35,356.75,356.0,356.17,34652.0,356.35,356.75,356.0,356.17,34652.0
2023-05-23 15:15:00,356.22,356.41,355.62,355.62,42648.0,356.22,356.41,355.62,355.62,42648.0
2023-05-23 15:20:00,355.61,356.38,355.59,356.34,39219.0,355.61,356.38,355.59,356.34,39219.0
2023-05-23 15:25:00,356.34,356.49,355.83,356.01,28103.0,356.34,356.49,355.83,356.01,28103.0
2023-05-23 15:30:00,356.0,356.35,355.91,355.96,30895.0,356.0,356.35,355.91,355.96,30895.0
2023-05-23 15:35:00,355.97,356.08,355.57,355.83,51735.0,355.97,356.08,355.57,355.83,51735.0
2023-05-23 15:40:00,355.83,356.67,355.65,356.54,70638.0,355.83,356.67,355.65,356.54,70638.0
2023-05-23 15:45:00,356.56,357.01,356.0,356.44,81957.0,356.56,357.01,356.0,356.44,81957.0
2023-05-23 15:50:00,356.46,357.03,356.22,356.3,98704.0,356.46,357.03,356.22,356.3,98704.0
2023-05-23 15:55:00,356.21,356.34,355.87,355.92,172283.0,356.21,356.34,355.87,355.92,172283.0
2023-05-24 09:30:00,356.93,361.16,356.62,360.84,240397.0,356.93,361.16,356.62,360.84,240397.0
2023-05-24 09:35:00,361.18,363.79,360.12,361.42,280016.0,361.18,363.79,360.12,361.42,280016.0
2023-05-24 09:40:00,361.65,363.5,360.45,360.73,111063.0,361.65,363.5,360.45,360.73,111063.0
2023-05-24 09:45:00,360.72,362.4,360.41,361.04,123475.0,360.72,362.4,360.41,361.04,123475.0
2023-05-24 09:50:00,361.25,362.24,360.61,361.33,98868.0,361.25,362.24,360.61,361.33,98868.0
2023-05-24 09:55:00,361.24,362.47,361.09,361.36,74592.0,361.24,362.47,361.09,361.36,74592.0
2023-05-24 10:00:00,361.19,361.87,358.79,359.73,118374.0,361.19,361.87,358.79,359.73,118374.0
2023-05-24 10:05:00,359.68,359.72,358.15,359.59,86181.0,359.68,359.72,358.15,359.59,86181.0
2023-05-24 10:10:00,359.7,362.4,359.48,362.17,101842.0,359.7,362.4,359.48,362.17,101842.0
2023-05-24 10:15:00,362.16,363.79,361.86,362.84,165451.0,362.16,363.79,361.86,362.84,165451.0
2023-05-24 10:20:00,362.81,363.42,362.15,362.69,106076.0,362.81,363.42,362.15,362.69,106076.0
2023-05-24 10:25:00,362.81,362.9,361.57,361.58,91051.0,362.81,362.9,361.57,361.58,91051.0
2023-05-24 10:30:00,361.65,362.77,361.57,362.55,76447.0,361.65,362.77,361.57,362.55,76447.0
2023-05-24 10:35:00,362.54,363.71,362.38,362.96,106325.0,362.54,363.71,362.38,362.96,106325.0
2023-05-24 10:40:00,362.95,364.46,362.62,364.22,131614.0,362.95,364.46,362.62,364.22,131614.0
2023-05-24 10:45:00,364.21,365.12,363.76,364.84,140924.0,364.21,365.12,363.76,364.84,140924.0
2023-05-24 10:50:00,364.71,365.35,362.25,363.14,169926.0,364.71,365.35,362.25,363.14,169926.0
2023-05-24 10:55:00,363.2,363.84,362.48,362.63,67050.0,363.2,363.84,362.48,362.63,67050.0
2023-05-24 11:00:00,362.75,362.78,361.17,361.3,79799.0,362.75,362.78,361.17,361.3,79799.0
2023-05-24 11:05:00,361.46,361.75,360.83,361.08,69747.0,361.46,361.75,360.83,361.08,69747.0
2023-05-24 11:10:00,361.07,362.33,360.88,361.37,66815.0,361.07,362.33,360.88,361.37,66815.0
2023-05-24 11:15:00,361.38,362.06,360.87,361.4,42941.0,361.38,362.06,360.87,361.4,42941.0
2023-05-24 11:20:00,361.33,361.76,360.52,361.45,44510.0,361.33,361.76,360.52,361.45,44510.0
2023-05-24 11:25:00,361.4,362.55,361.4,362.07,64204.0,361.4,362.55,361.4,362.07,64204.0
2023-05-24 11:30:00,362.23,363.42,362.07,362.9,87356.0,362.23,363.42,362.07,362.9,87356.0
2023-05-24 11:35:00,362.76,362.8,361.82,362.24,44339.0,362.76,362.8,361.82,362.24,44339.0
2023-05-24 11:40:00,362.1,362.1,360.25,360.58,59731.0,362.1,362.1,360.25,360.58,59731.0
2023-05-24 11:45:00,360.49,361.54,360.0,361.37,45615.0,360.49,361.54,360.0,361.37,45615.0
2023-05-24 11:50:00,361.5,362.3,360.72,362.08,44370.0,361.5,362.3,360.72,362.08,44370.0
2023-05-24 11:55:00,362.1,362.23,360.99,361.0,29036.0,362.1,362.23,360.99,361.0,29036.0
2023-05-24 12:00:00,360.97,361.35,360.66,361.13,26755.0,360.97,361.35,360.66,361.13,26755.0
2023-05-24 12:05:00,361.08,361.24,360.15,360.54,28615.0,361.08,361.24,360.15,360.54,28615.0
2023-05-24 12:10:00,360.47,360.77,359.31,360.68,35992.0,360.47,360.77,359.31,360.68,35992.0
2023-05-24 12:15:00,360.56,360.6,359.4,359.48,21608.0,360.56,360.6,359.4,359.48,21608.0
2023-05-24 12:20:00,359.55,359.77,359.21,359.64,31835.0,359.55,359.77,359.21,359.64,31835.0
2023-05-24 12:25:00,359.6,359.99,359.24,359.82,27688.0,359.6,359.99,359.24,359.82,27688.0
2023-05-24 12:30:00,359.78,360.49,359.77,360.31,24240.0,359.78,360.49,359.77,360.31,24240.0
2023-05-24 12:35:00,360.38,360.6,360.21,360.3,11324.0,360.38,360.6,360.21,360.3,11324.0
2023-05-24 12:40:00,360.38,360.6,359.9,360.53,30035.0,360.38,360.6,359.9,360.53,30035.0
2023-05-24 12:45:00,360.51,360.99,360.08,360.15,43012.0,360.51,360.99,360.08,360.15,43012.0
2023-05-24 12:50:00,360.13,360.54,359.7,360.38,24760.0,360.13,360.54,359.7,360.38,24760.0
2023-05-24 12:55:00,360.47,360.5,359.6,360.09,16705.0,360.47,360.5,359.6,360.09,16705.0
2023-05-24 13:00:00,360.13,360.25,359.49,359.93,18468.0,360.13,360.25,359.49,359.93,18468.0
2023-05-24 13:05:00,360.06,360.25,359.45,359.7,27374.0,360.06,360.25,359.45,359.7,27374.0
2023-05-24 13:10:00,359.7,359.85,359.41,359.53,20042.0,359.7,359.85,359.41,359.53,20042.0
2023-05-24 13:15:00,359.7,360.06,359.54,359.95,10074.0,359.7,360.06,359.54,359.95,10074.0
2023-05-24 13:20:00,359.96,360.89,359.95,360.51,29767.0,359.96,360.89,359.95,360.51,29767.0
2023-05-24 13:25:00,360.4,360.61,360.18,360.45,12087.0,360.4,360.61,360.18,360.45,12087.0
2023-05-24 13:30:00,360.47,360.73,360.12,360.14,17226.0,360.47,360.73,360.12,360.14,17226.0
2023-05-24 13:35:00,360.22,360.59,360.17,360.19,21514.0,360.22,360.59,360.17,360.19,21514.0
2023-05-24 13:40:00,360.22,360.71,360.12,360.64,17593.0,360.22,360.71,360.12,360.64,17593.0
2023-05-24 13:45:00,360.8,361.6,360.79,361.6,42244.0,360.8,361.6,360.79,361.6,42244.0
2023-05-24 13:50:00,361.69,362.09,361.35,361.47,42956.0,361.69,362.09,361.35,361.47,42956.0
2023-05-24 13:55:00,361.48,361.65,361.1,361.44,24577.0,361.48,361.65,361.1,361.44,24577.0
2023-05-24 14:00:00,361.52,361.86,361.01,361.18,25122.0,361.52,361.86,361.01,361.18,25122.0
2023-05-24 14:05:00,361.21,362.1,361.19,361.83,34039.0,361.21,362.1,361.19,361.83,34039.0
2023-05-24 14:10:00,361.74,362.15,361.45,361.55,22254.0,361.74,362.15,361.45,361.55,22254.0
2023-05-24 14:15:00,361.55,362.06,361.43,361.98,34351.0,361.55,362.06,361.43,361.98,34351.0
2023-05-24 14:20:00,361.98,362.59,361.75,362.52,37136.0,361.98,362.59,361.75,362.52,37136.0
2023-05-24 14:25:00,362.66,362.66,361.57,362.05,43583.0,362.66,362.66,361.57,362.05,43583.0
2023-05-24 14:30:00,362.05,362.23,361.58,362.04,26977.0,362.05,362.23,361.58,362.04,26977.0
2023-05-24 14:35:00,362.16,362.28,361.4,362.22,31907.0,362.16,362.28,361.4,362.22,31907.0
2023-05-24 14:40:00,362.25,362.67,362.23,362.61,25005.0,362.25,362.67,362.23,362.61,25005.0
2023-05-24 14:45:00,362.68,362.91,362.28,362.61,34117.0,362.68,362.91,362.28,362.61,34117.0
2023-05-24 14:50:00,362.54,362.78,361.94,362.08,26660.0,362.54,362.78,361.94,362.08,26660.0
2023-05-24 14:55:00,362.08,362.21,361.54,362.16,20223.0,362.08,362.21,361.54,362.16,20223.0
2023-05-24 15:00:00,362.22,362.33,361.59,361.94,28506.0,362.22,362.33,361.59,361.94,28506.0
2023-05-24 15:05:00,362.03,362.75,361.9,362.59,30727.0,362.03,362.75,361.9,362.59,30727.0
2023-05-24 15:10:00,362.59,363.58,362.54,363.4,36911.0,362.59,363.58,362.54,363.4,36911.0
2023-05-24 15:15:00,363.35,364.5,363.31,364.29,65025.0,363.35,364.5,363.31,364.29,65025.0
2023-05-24 15:20:00,364.45,365.64,364.34,365.51,99612.0,364.45,365.64,364.34,365.51,99612.0
2023-05-24 15:25:00,365.63,366.45,365.17,366.15,120322.0,365.63,366.45,365.17,366.15,120322.0
2023-05-24 15:30:00,366.12,366.83,366.12,366.41,74348.0,366.12,366.83,366.12,366.41,74348.0
2023-05-24 15:35:00,366.49,366.49,365.74,366.04,85862.0,366.49,366.49,365.74,366.04,85862.0
2023-05-24 15:40:00,366.1,366.62,365.85,366.36,73436.0,366.1,366.62,365.85,366.36,73436.0
2023-05-24 15:45:00,366.31,367.16,366.14,366.68,120905.0,366.31,367.16,366.14,366.68,120905.0
2023-05-24 15:50:00,366.59,366.73,365.15,365.35,141181.0,366.59,366.73,365.15,365.35,141181.0
2023-05-24 15:55:00,365.31,365.31,364.5,364.84,222594.0,365.31,365.31,364.5,364.84,222594.0
2023-05-25 09:30:00,359.89,360.51,357.42,358.24,237431.0,359.89,360.51,357.42,358.24,237431.0
2023-05-25 09:35:00,358.41,362.06,358.34,360.58,195080.0,358.41,362.06,358.34,360.58,195080.0
2023-05-25 09:40:00,360.64,362.35,360.42,361.71,97128.0,360.64,362.35,360.42,361.71,97128.0
2023-05-25 09:45:00,361.75,361.99,359.74,360.54,69651.0,361.75,361.99,359.74,360.54,69651.0
2023-05-25 09:50:00,360.31,360.77,358.25,359.4,82358.0,360.31,360.77,358.25,359.4,82358.0
2023-05-25 09:55:00,359.46,361.07,359.21,360.79,48853.0,359.46,361.07,359.21,360.79,48853.0
2023-05-25 10:00:00,360.67,361.03,359.67,360.79,29801.0,360.67,361.03,359.67,360.79,29801.0
2023-05-25 10:05:00,360.66,361.19,359.4,359.5,30568.0,360.66,361.19,359.4,359.5,30568.0
2023-05-25 10:10:00,359.38,360.1,358.43,360.1,66827.0,359.38,360.1,358.43,360.1,66827.0
2023-05-25 10:15:00,359.89,360.98,359.74,360.09,25543.0,359.89,360.98,359.74,360.09,25543.0
2023-05-25 10:20:00,359.88,360.68,359.65,359.81,16047.0,359.88,360.68,359.65,359.81,16047.0
2023-05-25 10:25:00,359.81,360.43,359.67,360.31,11751.0,359.81,360.43,359.67,360.31,11751.0
2023-05-25 10:30:00,360.53,361.61,359.95,361.61,29416.0,360.53,361.61,359.95,361.61,29416.0
2023-05-25 10:35:00,361.61,363.38,361.44,363.38,50075.0,361.61,363.38,361.44,363.38,50075.0
2023-05-25 10:40:00,363.42,364.11,363.24,363.73,47407.0,363.42,364.11,363.24,363.73,47407.0
2023-05-25 10:45:00,363.83,364.44,363.42,363.75,43361.0,363.83,364.44,363.42,363.75,43361.0
2023-05-25 10:50:00,363.79,364.4,363.12,364.19,35686.0,363.79,364.4,363.12,364.19,35686.0
2023-05-25 10:55:00,364.18,365.18,364.06,365.02,62750.0,364.18,365.18,364.06,365.02,62750.0
2023-05-25 11:00:00,365.08,365.75,364.66,365.06,66423.0,365.08,365.75,364.66,365.06,66423.0
2023-05-25 11:05:00,365.08,365.73,364.86,365.22,27063.0,365.08,365.73,364.86,365.22,27063.0
2023-05-25 11:10:00,365.28,367.45,365.24,366.95,133108.0,365.28,367.45,365.24,366.95,133108.0
2023-05-25 11:15:00,367.11,367.24,365.5,365.81,126950.0,367.11,367.24,365.5,365.81,126950.0
2023-05-25 11:20:00,365.67,365.75,363.64,364.34,59688.0,365.67,365.75,363.64,364.34,59688.0
2023-05-25 11:25:00,364.34,365.33,363.93,365.01,30752.0,364.34,365.33,363.93,365.01,30752.0
2023-05-25 11:30:00,364.93,364.93,363.29,364.01,27689.0,364.93,364.93,363.29,364.01,27689.0
2023-05-25 11:35:00,363.85,364.33,363.1,363.23,24839.0,363.85,364.33,363.1,363.23,24839.0
2023-05-25 11:40:00,363.23,363.23,361.87,362.19,38418.0,363.23,363.23,361.87,362.19,38418.0
2023-05-25 11:45:00,362.19,363.11,361.9,362.83,28342.0,362.19,363.11,361.9,362.83,28342.0
2023-05-25 11:50:00,362.78,363.82,362.58,362.99,22024.0,362.78,363.82,362.58,362.99,22024.0
2023-05-25 11:55:00,363.04,363.23,362.5,363.0,14535.0,363.04,363.23,362.5,363.0,14535.0
2023-05-25 12:00:00,363.12,364.0,363.11,363.63,22043.0,363.12,364.0,363.11,363.63,22043.0
2023-05-25 12:05:00,363.54,363.6,363.09,363.32,10421.0,363.54,363.6,363.09,363.32,10421.0
2023-05-25 12:10:00,363.33,364.11,363.07,364.11,20915.0,363.33,364.11,363.07,364.11,20915.0
2023-05-25 12:15:00,364.2,364.73,364.08,364.69,14583.0,364.2,364.73,364.08,364.69,14583.0
2023-05-25 12:20:00,364.79,365.86,364.79,365.32,30743.0,364.79,365.86,364.79,365.32,30743.0
2023-05-25 12:25:00,365.49,366.05,365.08,365.7,21552.0,365.49,366.05,365.08,365.7,21552.0
2023-05-25 12:30:00,365.64,365.72,364.95,365.12,31238.0,365.64,365.72,364.95,365.12,31238.0
2023-05-25 12:35:00,365.19,365.54,365.04,365.54,12097.0,365.19,365.54,365.04,365.54,12097.0
2023-05-25 12:40:00,365.53,365.85,365.29,365.29,10254.0,365.53,365.85,365.29,365.29,10254.0
2023-05-25 12:45:00,365.33,365.33,364.51,364.66,11839.0,365.33,365.33,364.51,364.66,11839.0
2023-05-25 12:50:00,364.86,365.41,364.74,365.27,11417.0,364.86,365.41,364.74,365.27,11417.0
2023-05-25 12:55:00,365.17,365.97,364.83,364.97,24976.0,365.17,365.97,364.83,364.97,24976.0
2023-05-25 13:00:00,365.08,365.13,363.92,364.15,17923.0,365.08,365.13,363.92,364.15,17923.0
2023-05-25 13:05:00,364.19,364.89,364.18,364.38,9947.0,364.19,364.89,364.18,364.38,9947.0
2023-05-25 13:10:00,364.38,364.58,364.26,364.58,9968.0,364.38,364.58,364.26,364.58,9968.0
2023-05-25 13:15:00,364.57,365.25,364.54,365.24,16596.0,364.57,365.25,364.54,365.24,16596.0
2023-05-25 13:20:00,365.24,365.49,364.87,365.22,23156.0,365.24,365.49,364.87,365.22,23156.0
2023-05-25 13:25:00,365.16,365.51,365.08,365.22,12473.0,365.16,365.51,365.08,365.22,12473.0
2023-05-25 13:30:00,365.22,365.59,364.86,365.23,23440.0,365.22,365.59,364.86,365.23,23440.0
2023-05-25 13:35:00,365.25,365.77,365.17,365.75,19771.0,365.25,365.77,365.17,365.75,19771.0
2023-05-25 13:40:00,365.76,365.77,364.97,365.0,19898.0,365.76,365.77,364.97,365.0,19898.0
2023-05-25 13:45:00,365.0,365.5,364.68,365.5,45348.0,365.0,365.5,364.68,365.5,45348.0
2023-05-25 13:50:00,365.43,365.54,364.64,364.73,23056.0,365.43,365.54,364.64,364.73,23056.0
2023-05-25 13:55:00,364.8,364.89,364.39,364.89,19599.0,364.8,364.89,364.39,364.89,19599.0
2023-05-25 14:00:00,365.09,365.69,364.7,365.06,40370.0,365.09,365.69,364.7,365.06,40370.0
2023-05-25 14:05:00,365.04,365.07,364.0,364.2,22705.0,365.04,365.07,364.0,364.2,22705.0
2023-05-25 14:10:00,364.15,364.56,363.8,364.42,21276.0,364.15,364.56,363.8,364.42,21276.0
2023-05-25 14:15:00,364.5,364.9,364.18,364.47,16678.0,364.5,364.9,364.18,364.47,16678.0
2023-05-25 14:20:00,364.6,364.75,363.34,363.5,38710.0,364.6,364.75,363.34,363.5,38710.0
2023-05-25 14:25:00,363.45,363.52,362.85,362.85,26884.0,363.45,363.52,362.85,362.85,26884.0
2023-05-25 14:30:00,362.76,362.94,362.04,362.25,30067.0,362.76,362.94,362.04,362.25,30067.0
2023-05-25 14:35:00,362.18,362.38,361.8,362.16,24761.0,362.18,362.38,361.8,362.16,24761.0
2023-05-25 14:40:00,362.08,362.25,361.37,361.87,40839.0,362.08,362.25,361.37,361.87,40839.0
2023-05-25 14:45:00,361.72,361.95,361.0,361.21,30355.0,361.72,361.95,361.0,361.21,30355.0
2023-05-25 14:50:00,361.12,361.61,360.95,361.35,24716.0,361.12,361.61,360.95,361.35,24716.0
2023-05-25 14:55:00,361.4,361.43,360.72,360.72,16950.0,361.4,361.43,360.72,360.72,16950.0
2023-05-25 15:00:00,360.67,360.9,360.14,360.47,20131.0,360.67,360.9,360.14,360.47,20131.0
2023-05-25 15:05:00,360.62,361.04,360.34,360.95,28202.0,360.62,361.04,360.34,360.95,28202.0
2023-05-25 15:10:00,361.12,361.19,360.18,360.18,33749.0,361.12,361.19,360.18,360.18,33749.0
2023-05-25 15:15:00,360.3,360.3,359.71,360.23,44030.0,360.3,360.3,359.71,360.23,44030.0
2023-05-25 15:20:00,360.16,360.44,359.53,359.65,34192.0,360.16,360.44,359.53,359.65,34192.0
2023-05-25 15:25:00,359.52,360.17,359.06,359.98,30707.0,359.52,360.17,359.06,359.98,30707.0
2023-05-25 15:30:00,360.13,360.16,359.03,359.33,48255.0,360.13,360.16,359.03,359.33,48255.0
2023-05-25 15:35:00,359.35,359.89,358.85,359.42,57264.0,359.35,359.89,358.85,359.42,57264.0
2023-05-25 15:40:00,359.45,359.99,359.09,359.17,45598.0,359.45,359.99,359.09,359.17,45598.0
2023-05-25 15:45:00,359.27,359.31,358.75,358.86,76727.0,359.27,359.31,358.75,358.86,76727.0
2023-05-25 15:50:00,358.86,359.06,357.89,358.53,161880.0,358.86,359.06,357.89,358.53,161880.0
2023-05-25 15:55:00,358.46,359.47,358.39,359.03,214277.0,358.46,359.47,358.39,359.03,214277.0
2023-05-26 09:30:00,361.1,361.7,356.0,358.27,173505.0,361.1,361.7,356.0,358.27,173505.0
2023-05-26 09:35:00,358.32,361.73,357.6,361.11,105139.0,358.32,361.73,357.6,361.11,105139.0
2023-05-26 09:40:00,361.27,362.19,360.42,361.14,54084.0,361.27,362.19,360.42,361.14,54084.0
2023-05-26 09:45:00,361.25,361.77,360.02,360.04,23575.0,361.25,361.77,360.02,360.04,23575.0
2023-05-26 09:50:00,359.99,362.09,359.98,361.9,62094.0,359.99,362.09,359.98,361.9,62094.0
2023-05-26 09:55:00,361.95,362.33,361.33,361.79,47370.0,361.95,362.33,361.33,361.79,47370.0
2023-05-26 10:00:00,361.73,363.24,361.45,362.92,68461.0,361.73,363.24,361.45,362.92,68461.0
2023-05-26 10:05:00,362.87,363.55,362.09,363.43,51988.0,362.87,363.55,362.09,363.43,51988.0
2023-05-26 10:10:00,363.5,363.74,362.88,363.48,38954.0,363.5,363.74,362.88,363.48,38954.0
2023-05-26 10:15:00,363.47,364.99,363.47,364.91,52660.0,363.47,364.99,363.47,364.91,52660.0
2023-05-26 10:20:00,364.91,365.19,364.22,365.03,42416.0,364.91,365.19,364.22,365.03,42416.0
2023-05-26 10:25:00,364.98,365.6,364.55,365.19,54717.0,364.98,365.6,364.55,365.19,54717.0
2023-05-26 10:30:00,365.21,366.26,364.62,365.19,54721.0,365.21,366.26,364.62,365.19,54721.0
2023-05-26 10:35:00,365.18,366.81,365.01,365.77,65120.0,365.18,366.81,365.01,365.77,65120.0
2023-05-26 10:40:00,365.8,366.99,365.79,366.3,35701.0,365.8,366.99,365.79,366.3,35701.0
2023-05-26 10:45:00,366.4,366.87,366.05,366.5,26972.0,366.4,366.87,366.05,366.5,26972.0
2023-05-26 10:50:00,366.36,366.57,365.83,366.06,36785.0,366.36,366.57,365.83,366.06,36785.0
2023-05-26 10:55:00,366.15,366.54,365.57,365.62,45280.0,366.15,366.54,365.57,365.62,45280.0
2023-05-26 11:00:00,365.64,366.04,365.45,365.86,36836.0,365.64,366.04,365.45,365.86,36836.0
2023-05-26 11:05:00,365.81,366.0,365.47,365.52,23051.0,365.81,366.0,365.47,365.52,23051.0
2023-05-26 11:10:00,365.54,365.95,365.15,365.49,35240.0,365.54,365.95,365.15,365.49,35240.0
2023-05-26 11:15:00,365.55,366.43,365.54,366.07,28583.0,365.55,366.43,365.54,366.07,28583.0
2023-05-26 11:20:00,366.18,366.3,364.75,364.92,60841.0,366.18,366.3,364.75,364.92,60841.0
2023-05-26 11:25:00,364.92,365.36,364.59,365.15,36441.0,364.92,365.36,364.59,365.15,36441.0
2023-05-26 11:30:00,365.08,366.89,365.05,366.89,55086.0,365.08,366.89,365.05,366.89,55086.0
2023-05-26 11:35:00,366.87,368.1,366.47,368.09,112956.0,366.87,368.1,366.47,368.09,112956.0
2023-05-26 11:40:00,368.09,370.63,368.0,370.52,149779.0,368.09,370.63,368.0,370.52,149779.0
2023-05-26 11:45:00,370.62,371.85,370.29,370.63,192197.0,370.62,371.85,370.29,370.63,192197.0
2023-05-26 11:50:00,370.72,371.37,370.15,370.87,62945.0,370.72,371.37,370.15,370.87,62945.0
2023-05-26 11:55:00,370.93,371.7,370.78,371.01,79961.0,370.93,371.7,370.78,371.01,79961.0
2023-05-26 12:00:00,371.0,373.04,370.77,372.5,141999.0,371.0,373.04,370.77,372.5,141999.0
2023-05-26 12:05:00,372.62,373.15,372.17,372.61,83648.0,372.62,373.15,372.17,372.61,83648.0
2023-05-26 12:10:00,372.86,373.51,372.29,373.48,46531.0,372.86,373.51,372.29,373.48,46531.0
2023-05-26 12:15:00,373.38,374.24,372.76,374.24,92861.0,373.38,374.24,372.76,374.24,92861.0
2023-05-26 12:20:00,374.15,375.48,373.91,374.3,126498.0,374.15,375.48,373.91,374.3,126498.0
2023-05-26 12:25:00,374.4,375.03,373.84,375.03,92337.0,374.4,375.03,373.84,375.03,92337.0
2023-05-26 12:30:00,375.14,376.43,374.39,376.14,109660.0,375.14,376.43,374.39,376.14,109660.0
2023-05-26 12:35:00,376.22,378.37,376.09,378.01,138005.0,376.22,378.37,376.09,378.01,138005.0
2023-05-26 12:40:00,377.95,379.9,377.82,379.29,202915.0,377.95,379.9,377.82,379.29,202915.0
2023-05-26 12:45:00,379.29,379.47,377.73,378.34,137940.0,379.29,379.47,377.73,378.34,137940.0
2023-05-26 12:50:00,378.43,378.92,378.22,378.4,72132.0,378.43,378.92,378.22,378.4,72132.0
2023-05-26 12:55:00,378.38,378.84,378.19,378.84,47856.0,378.38,378.84,378.19,378.84,47856.0
2023-05-26 13:00:00,378.83,378.93,378.45,378.81,36246.0,378.83,378.93,378.45,378.81,36246.0
2023-05-26 13:05:00,378.82,379.02,378.22,378.37,34427.0,378.82,379.02,378.22,378.37,34427.0
2023-05-26 13:10:00,378.31,379.96,378.23,379.75,70847.0,378.31,379.96,378.23,379.75,70847.0
2023-05-26 13:15:00,379.8,380.7,379.58,380.33,151137.0,379.8,380.7,379.58,380.33,151137.0
2023-05-26 13:20:00,380.43,380.47,379.64,380.18,37444.0,380.43,380.47,379.64,380.18,37444.0
2023-05-26 13:25:00,380.13,380.2,379.26,379.65,57728.0,380.13,380.2,379.26,379.65,57728.0
2023-05-26 13:30:00,379.68,380.88,378.84,380.85,70579.0,379.68,380.88,378.84,380.85,70579.0
2023-05-26 13:35:00,380.86,382.43,380.6,382.31,80410.0,380.86,382.43,380.6,382.31,80410.0
2023-05-26 13:40:00,382.34,382.5,380.74,381.75,98449.0,382.34,382.5,380.74,381.75,98449.0
2023-05-26 13:45:00,381.73,382.42,381.6,381.95,65965.0,381.73,382.42,381.6,381.95,65965.0
2023-05-26 13:50:00,381.88,383.34,381.82,383.16,92847.0,381.88,383.34,381.82,383.16,92847.0
2023-05-26 13:55:00,383.06,383.76,382.77,382.77,86313.0,383.06,383.76,382.77,382.77,86313.0
2023-05-26 14:00:00,382.75,383.2,380.69,380.7,137476.0,382.75,383.2,380.69,380.7,137476.0
2023-05-26 14:05:00,380.75,381.8,380.68,381.0,84215.0,380.75,381.8,380.68,381.0,84215.0
2023-05-26 14:10:00,381.0,382.28,380.9,382.07,68112.0,381.0,382.28,380.9,382.07,68112.0
2023-05-26 14:15:00,382.11,382.78,381.96,382.52,56358.0,382.11,382.78,381.96,382.52,56358.0
2023-05-26 14:20:00,382.64,383.19,382.48,383.11,54427.0,382.64,383.19,382.48,383.11,54427.0
2023-05-26 14:25:00,383.09,383.28,382.66,382.9,57945.0,383.09,383.28,382.66,382.9,57945.0
2023-05-26 14:30:00,382.86,383.0,381.38,381.74,66313.0,382.86,383.0,381.38,381.74,66313.0
2023-05-26 14:35:00,381.82,382.5,381.42,382.42,41284.0,381.82,382.5,381.42,382.42,41284.0
2023-05-26 14:40:00,382.54,383.24,382.24,382.8,48300.0,382.54,383.24,382.24,382.8,48300.0
2023-05-26 14:45:00,382.76,382.8,381.78,382.48,50624.0,382.76,382.8,381.78,382.48,50624.0
2023-05-26 14:50:00,382.54,382.54,381.8,381.86,30367.0,382.54,382.54,381.8,381.86,30367.0
2023-05-26 14:55:00,381.93,381.93,380.24,380.61,57599.0,381.93,381.93,380.24,380.61,57599.0
2023-05-26 15:00:00,380.7,381.46,380.62,381.12,33936.0,380.7,381.46,380.62,381.12,33936.0
2023-05-26 15:05:00,381.08,381.85,380.82,381.67,58243.0,381.08,381.85,380.82,381.67,58243.0
2023-05-26 15:10:00,381.66,381.96,380.52,380.85,63471.0,381.66,381.96,380.52,380.85,63471.0
2023-05-26 15:15:00,380.86,381.54,380.85,381.0,52909.0,380.86,381.54,380.85,381.0,52909.0
2023-05-26 15:20:00,380.95,381.13,380.07,380.13,57367.0,380.95,381.13,380.07,380.13,57367.0
2023-05-26 15:25:00,380.25,380.44,379.16,379.26,80444.0,380.25,380.44,379.16,379.26,80444.0
2023-05-26 15:30:00,379.32,380.07,379.21,379.93,53365.0,379.32,380.07,379.21,379.93,53365.0
2023-05-26 15:35:00,379.89,379.92,377.75,377.77,87912.0,379.89,379.92,377.75,377.77,87912.0
2023-05-26 15:40:00,377.8,378.64,377.3,378.63,134148.0,377.8,378.64,377.3,378.63,134148.0
2023-05-26 15:45:00,378.67,379.67,378.3,378.85,94201.0,378.67,379.67,378.3,378.85,94201.0
2023-05-26 15:50:00,378.73,378.8,377.88,378.46,127959.0,378.73,378.8,377.88,378.46,127959.0
2023-05-26 15:55:00,378.49,379.37,378.48,378.97,209820.0,378.49,379.37,378.48,378.97,209820.0
2023-05-30 09:30:00,397.48,403.87,396.6,401.95,750674.0,397.48,403.87,396.6,401.95,750674.0
2023-05-30 09:35:00,401.98,405.11,395.25,395.85,425919.0,401.98,405.11,395.25,395.85,425919.0
2023-05-30 09:40:00,395.86,397.96,390.51,391.0,372056.0,395.86,397.96,390.51,391.0,372056.0
2023-05-30 09:45:00,390.97,394.19,390.78,391.45,169492.0,390.97,394.19,390.78,391.45,169492.0
2023-05-30 09:50:00,391.22,391.36,386.45,386.51,194008.0,391.22,391.36,386.45,386.51,194008.0
2023-05-30 09:55:00,386.37,389.92,385.84,389.88,127640.0,386.37,389.92,385.84,389.88,127640.0
2023-05-30 10:00:00,389.91,389.91,385.95,387.38,144246.0,389.91,389.91,385.95,387.38,144246.0
2023-05-30 10:05:00,387.0,391.65,385.79,390.5,191224.0,387.0,391.65,385.79,390.5,191224.0
2023-05-30 10:10:00,390.5,391.7,389.15,389.21,99807.0,390.5,391.7,389.15,389.21,99807.0
2023-05-30 10:15:00,389.28,391.68,389.05,391.21,106042.0,389.28,391.68,389.05,391.21,106042.0
2023-05-30 10:20:00,391.32,392.99,390.88,392.19,132039.0,391.32,392.99,390.88,392.19,132039.0
2023-05-30 10:25:00,392.31,394.0,391.03,392.2,126219.0,392.31,394.0,391.03,392.2,126219.0
2023-05-30 10:30:00,392.19,393.05,391.2,392.92,81495.0,392.19,393.05,391.2,392.92,81495.0
2023-05-30 10:35:00,392.91,394.73,392.49,394.48,67933.0,392.91,394.73,392.49,394.48,67933.0
2023-05-30 10:40:00,394.48,394.59,392.94,394.29,62915.0,394.48,394.59,392.94,394.29,62915.0
2023-05-30 10:45:00,394.25,397.42,394.02,396.75,143062.0,394.25,397.42,394.02,396.75,143062.0
2023-05-30 10:50:00,396.69,399.44,396.41,397.72,198681.0,396.69,399.44,396.41,397.72,198681.0
2023-05-30 10:55:00,397.9,398.65,396.0,396.47,112075.0,397.9,398.65,396.0,396.47,112075.0
2023-05-30 11:00:00,396.35,397.25,395.82,396.97,71311.0,396.35,397.25,395.82,396.97,71311.0
2023-05-30 11:05:00,396.93,397.14,395.3,396.47,62599.0,396.93,397.14,395.3,396.47,62599.0
2023-05-30 11:10:00,396.37,397.25,396.0,396.99,50552.0,396.37,397.25,396.0,396.99,50552.0
2023-05-30 11:15:00,397.0,398.06,396.0,397.4,88220.0,397.0,398.06,396.0,397.4,88220.0
2023-05-30 11:20:00,397.48,397.5,395.97,396.09,70374.0,397.48,397.5,395.97,396.09,70374.0
2023-05-30 11:25:00,396.0,397.15,395.95,396.68,69361.0,396.0,397.15,395.95,396.68,69361.0
2023-05-30 11:30:00,396.58,396.81,395.95,396.24,89669.0,396.58,396.81,395.95,396.24,89669.0
2023-05-30 11:35:00,396.29,396.96,396.0,396.3,26683.0,396.29,396.96,396.0,396.3,26683.0
2023-05-30 11:40:00,396.38,396.51,395.96,396.0,41436.0,396.38,396.51,395.96,396.0,41436.0
2023-05-30 11:45:00,396.01,396.32,395.37,395.42,51922.0,396.01,396.32,395.37,395.42,51922.0
2023-05-30 11:50:00,395.4,395.6,394.12,395.11,52247.0,395.4,395.6,394.12,395.11,52247.0
2023-05-30 11:55:00,395.1,395.79,394.83,395.16,25001.0,395.1,395.79,394.83,395.16,25001.0
2023-05-30 12:00:00,395.0,395.17,394.13,394.65,55516.0,395.0,395.17,394.13,394.65,55516.0
2023-05-30 12:05:00,394.55,395.11,394.43,394.43,31826.0,394.55,395.11,394.43,394.43,31826.0
2023-05-30 12:10:00,394.54,394.59,394.02,394.53,42777.0,394.54,394.59,394.02,394.53,42777.0
2023-05-30 12:15:00,394.48,394.57,393.05,393.2,100590.0,394.48,394.57,393.05,393.2,100590.0
2023-05-30 12:20:00,393.18,393.61,391.57,392.36,83289.0,393.18,393.61,391.57,392.36,83289.0
2023-05-30 12:25:00,392.58,392.62,390.33,390.61,78315.0,392.58,392.62,390.33,390.61,78315.0
2023-05-30 12:30:00,390.4,391.59,390.2,391.0,41747.0,390.4,391.59,390.2,391.0,41747.0
2023-05-30 12:35:00,391.21,391.79,390.57,391.08,45671.0,391.21,391.79,390.57,391.08,45671.0
2023-05-30 12:40:00,391.36,391.56,390.7,391.56,42547.0,391.36,391.56,390.7,391.56,42547.0
2023-05-30 12:45:00,391.6,392.46,391.37,392.29,27840.0,391.6,392.46,391.37,392.29,27840.0
2023-05-30 12:50:00,392.24,394.0,392.24,393.97,55308.0,392.24,394.0,392.24,393.97,55308.0
2023-05-30 12:55:00,394.05,395.33,393.66,395.31,55566.0,394.05,395.33,393.66,395.31,55566.0
2023-05-30 13:00:00,395.32,395.32,393.28,393.31,34845.0,395.32,395.32,393.28,393.31,34845.0
2023-05-30 13:05:00,393.28,393.49,392.49,392.7,44852.0,393.28,393.49,392.49,392.7,44852.0
2023-05-30 13:10:00,392.81,393.84,392.8,393.4,27134.0,392.81,393.84,392.8,393.4,27134.0
2023-05-30 13:15:00,393.35,393.66,392.83,393.08,20301.0,393.35,393.66,392.83,393.08,20301.0
2023-05-30 13:20:00,393.12,393.22,392.4,392.71,18481.0,393.12,393.22,392.4,392.71,18481.0
2023-05-30 13:25:00,392.75,392.9,391.51,391.84,22881.0,392.75,392.9,391.51,391.84,22881.0
2023-05-30 13:30:00,391.72,392.2,390.94,391.92,30480.0,391.72,392.2,390.94,391.92,30480.0
2023-05-30 13:35:00,392.06,392.74,391.66,391.67,19278.0,392.06,392.74,391.66,391.67,19278.0
2023-05-30 13:40:00,391.7,391.77,390.66,390.94,34998.0,391.7,391.77,390.66,390.94,34998.0
2023-05-30 13:45:00,390.86,391.03,390.21,390.72,39129.0,390.86,391.03,390.21,390.72,39129.0
2023-05-30 13:50:00,390.8,391.24,389.83,389.96,24818.0,390.8,391.24,389.83,389.96,24818.0
2023-05-30 13:55:00,389.91,390.1,388.92,389.13,44896.0,389.91,390.1,388.92,389.13,44896.0
2023-05-30 14:00:00,389.17,389.38,388.25,388.34,43362.0,389.17,389.38,388.25,388.34,43362.0
2023-05-30 14:05:00,388.47,388.71,388.06,388.42,30199.0,388.47,388.71,388.06,388.42,30199.0
2023-05-30 14:10:00,388.39,389.36,388.3,389.32,41862.0,388.39,389.36,388.3,389.32,41862.0
2023-05-30 14:15:00,389.33,390.99,389.2,390.63,57363.0,389.33,390.99,389.2,390.63,57363.0
2023-05-30 14:20:00,390.81,392.13,390.36,391.94,86361.0,390.81,392.13,390.36,391.94,86361.0
2023-05-30 14:25:00,391.97,392.55,391.84,392.26,38641.0,391.97,392.55,391.84,392.26,38641.0
2023-05-30 14:30:00,392.34,392.88,391.75,392.03,42716.0,392.34,392.88,391.75,392.03,42716.0
2023-05-30 14:35:00,392.0,393.32,391.81,393.25,35666.0,392.0,393.32,391.81,393.25,35666.0
2023-05-30 14:40:00,393.23,393.8,393.03,393.15,40439.0,393.23,393.8,393.03,393.15,40439.0
2023-05-30 14:45:00,393.08,393.29,392.69,393.1,28064.0,393.08,393.29,392.69,393.1,28064.0
2023-05-30 14:50:00,393.1,394.73,392.99,393.74,53469.0,393.1,394.73,392.99,393.74,53469.0
2023-05-30 14:55:00,393.77,394.03,392.76,392.76,34000.0,393.77,394.03,392.76,392.76,34000.0
2023-05-30 15:00:00,392.64,393.18,392.31,392.94,35847.0,392.64,393.18,392.31,392.94,35847.0
2023-05-30 15:05:00,392.93,393.69,392.5,392.93,32719.0,392.93,393.69,392.5,392.93,32719.0
2023-05-30 15:10:00,392.75,393.17,392.27,392.46,37811.0,392.75,393.17,392.27,392.46,37811.0
2023-05-30 15:15:00,392.47,393.0,391.8,392.96,49370.0,392.47,393.0,391.8,392.96,49370.0
2023-05-30 15:20:00,393.06,393.92,393.06,393.56,58200.0,393.06,393.92,393.06,393.56,58200.0
2023-05-30 15:25:00,393.49,393.86,393.26,393.44,57708.0,393.49,393.86,393.26,393.44,57708.0
2023-05-30 15:30:00,393.44,393.71,393.19,393.23,30140.0,393.44,393.71,393.19,393.23,30140.0
2023-05-30 15:35:00,393.15,393.54,392.9,393.09,39289.0,393.15,393.54,392.9,393.09,39289.0
2023-05-30 15:40:00,393.04,394.21,393.0,393.68,81100.0,393.04,394.21,393.0,393.68,81100.0
2023-05-30 15:45:00,393.62,394.03,392.76,392.82,89927.0,393.62,394.03,392.76,392.82,89927.0
2023-05-30 15:50:00,392.71,393.15,392.05,392.15,95333.0,392.71,393.15,392.05,392.15,95333.0
2023-05-30 15:55:00,392.12,393.49,391.99,393.19,230876.0,392.12,393.49,391.99,393.19,230876.0
2023-05-31 09:30:00,391.89,391.96,388.91,389.59,125990.0,391.89,391.96,388.91,389.59,125990.0
2023-05-31 09:35:00,389.69,391.84,389.2,391.78,86402.0,389.69,391.84,389.2,391.78,86402.0
2023-05-31 09:40:00,391.74,394.1,391.65,393.47,112134.0,391.74,394.1,391.65,393.47,112134.0
2023-05-31 09:45:00,393.42,395.36,393.34,394.6,147215.0,393.42,395.36,393.34,394.6,147215.0
2023-05-31 09:50:00,394.59,395.45,393.06,394.36,93415.0,394.59,395.45,393.06,394.36,93415.0
2023-05-31 09:55:00,394.37,395.15,394.0,394.46,73010.0,394.37,395.15,394.0,394.46,73010.0
2023-05-31 10:00:00,394.55,396.07,393.84,395.42,81632.0,394.55,396.07,393.84,395.42,81632.0
2023-05-31 10:05:00,395.37,395.94,393.11,393.4,98260.0,395.37,395.94,393.11,393.4,98260.0
2023-05-31 10:10:00,393.28,393.39,391.71,392.21,103781.0,393.28,393.39,391.71,392.21,103781.0
2023-05-31 10:15:00,392.28,392.54,390.63,391.01,90409.0,392.28,392.54,390.63,391.01,90409.0
2023-05-31 10:20:00,390.94,391.19,390.17,390.5,58945.0,390.94,391.19,390.17,390.5,58945.0
2023-05-31 10:25:00,390.51,390.68,389.16,390.52,58640.0,390.51,390.68,389.16,390.52,58640.0
2023-05-31 10:30:00,390.51,392.08,390.12,391.73,47076.0,390.51,392.08,390.12,391.73,47076.0
2023-05-31 10:35:00,391.67,392.78,391.5,392.2,30222.0,391.67,392.78,391.5,392.2,30222.0
2023-05-31 10:40:00,392.13,393.14,391.45,391.66,34647.0,392.13,393.14,391.45,391.66,34647.0
2023-05-31 10:45:00,391.57,392.6,391.4,392.43,37410.0,391.57,392.6,391.4,392.43,37410.0
2023-05-31 10:50:00,392.34,393.7,392.33,393.37,72341.0,392.34,393.7,392.33,393.37,72341.0
2023-05-31 10:55:00,393.29,394.0,391.31,391.43,50052.0,393.29,394.0,391.31,391.43,50052.0
2023-05-31 11:00:00,391.37,392.4,391.36,391.65,20168.0,391.37,392.4,391.36,391.65,20168.0
2023-05-31 11:05:00,391.54,392.19,391.5,391.85,22303.0,391.54,392.19,391.5,391.85,22303.0
2023-05-31 11:10:00,391.73,392.94,391.73,392.67,23363.0,391.73,392.94,391.73,392.67,23363.0
2023-05-31 11:15:00,392.7,393.13,391.9,392.11,28264.0,392.7,393.13,391.9,392.11,28264.0
2023-05-31 11:20:00,392.04,393.45,391.76,393.1,35307.0,392.04,393.45,391.76,393.1,35307.0
2023-05-31 11:25:00,393.2,393.69,392.78,392.97,33132.0,393.2,393.69,392.78,392.97,33132.0
2023-05-31 11:30:00,392.86,393.58,392.83,393.36,28143.0,392.86,393.58,392.83,393.36,28143.0
2023-05-31 11:35:00,393.34,394.09,393.34,393.7,30218.0,393.34,394.09,393.34,393.7,30218.0
2023-05-31 11:40:00,393.57,393.7,393.07,393.25,24604.0,393.57,393.7,393.07,393.25,24604.0
2023-05-31 11:45:00,393.12,393.79,392.57,393.79,30722.0,393.12,393.79,392.57,393.79,30722.0
2023-05-31 11:50:00,393.84,395.16,393.72,394.83,59412.0,393.84,395.16,393.72,394.83,59412.0
2023-05-31 11:55:00,394.84,394.84,393.52,394.03,28934.0,394.84,394.84,393.52,394.03,28934.0
2023-05-31 12:00:00,394.03,394.69,393.82,394.4,27302.0,394.03,394.69,393.82,394.4,27302.0
2023-05-31 12:05:00,394.46,394.46,392.34,393.43,57442.0,394.46,394.46,392.34,393.43,57442.0
2023-05-31 12:10:00,393.38,393.64,392.86,393.31,18273.0,393.38,393.64,392.86,393.31,18273.0
2023-05-31 12:15:00,393.31,393.4,392.18,392.29,22457.0,393.31,393.4,392.18,392.29,22457.0
2023-05-31 12:20:00,392.34,392.53,391.55,391.7,19128.0,392.34,392.53,391.55,391.7,19128.0
2023-05-31 12:25:00,391.63,391.72,391.02,391.17,21912.0,391.63,391.72,391.02,391.17,21912.0
2023-05-31 12:30:00,391.25,392.06,390.83,391.74,25943.0,391.25,392.06,390.83,391.74,25943.0
2023-05-31 12:35:00,391.74,391.92,390.92,391.19,35701.0,391.74,391.92,390.92,391.19,35701.0
2023-05-31 12:40:00,391.23,391.35,390.77,390.97,11442.0,391.23,391.35,390.77,390.97,11442.0
2023-05-31 12:45:00,391.06,391.74,390.83,391.47,20845.0,391.06,391.74,390.83,391.47,20845.0
2023-05-31 12:50:00,391.4,391.54,390.87,391.36,24112.0,391.4,391.54,390.87,391.36,24112.0
2023-05-31 12:55:00,391.36,391.74,391.3,391.42,27204.0,391.36,391.74,391.3,391.42,27204.0
2023-05-31 13:00:00,391.35,392.81,391.23,392.81,71543.0,391.35,392.81,391.23,392.81,71543.0
2023-05-31 13:05:00,392.9,393.57,392.75,393.31,24711.0,392.9,393.57,392.75,393.31,24711.0
2023-05-31 13:10:00,393.36,393.63,393.06,393.1,74020.0,393.36,393.63,393.06,393.1,74020.0
2023-05-31 13:15:00,393.11,393.18,392.27,392.32,29143.0,393.11,393.18,392.27,392.32,29143.0
2023-05-31 13:20:00,392.1,392.14,391.2,391.75,35033.0,392.1,392.14,391.2,391.75,35033.0
2023-05-31 13:25:00,391.8,391.94,391.48,391.58,26438.0,391.8,391.94,391.48,391.58,26438.0
2023-05-31 13:30:00,391.59,392.48,391.54,392.41,35426.0,391.59,392.48,391.54,392.41,35426.0
2023-05-31 13:35:00,392.53,393.5,392.53,393.39,33797.0,392.53,393.5,392.53,393.39,33797.0
2023-05-31 13:40:00,393.36,393.7,392.66,392.87,15896.0,393.36,393.7,392.66,392.87,15896.0
2023-05-31 13:45:00,392.88,393.68,392.61,393.42,16016.0,392.88,393.68,392.61,393.42,16016.0
2023-05-31 13:50:00,393.3,393.7,393.3,393.4,15434.0,393.3,393.7,393.3,393.4,15434.0
2023-05-31 13:55:00,393.43,394.32,393.39,394.32,17447.0,393.43,394.32,393.39,394.32,17447.0
2023-05-31 14:00:00,394.48,394.99,393.72,394.43,38953.0,394.48,394.99,393.72,394.43,38953.0
2023-05-31 14:05:00,394.5,395.2,394.39,395.14,26319.0,394.5,395.2,394.39,395.14,26319.0
2023-05-31 14:10:00,395.11,395.79,395.08,395.79,50119.0,395.11,395.79,395.08,395.79,50119.0
2023-05-31 14:15:00,395.75,396.26,395.31,395.88,47289.0,395.75,396.26,395.31,395.88,47289.0
2023-05-31 14:20:00,395.86,395.86,395.11,395.44,24428.0,395.86,395.86,395.11,395.44,24428.0
2023-05-31 14:25:00,395.42,395.42,394.71,394.97,17213.0,395.42,395.42,394.71,394.97,17213.0
2023-05-31 14:30:00,395.0,395.19,394.23,394.45,27906.0,395.0,395.19,394.23,394.45,27906.0
2023-05-31 14:35:00,394.69,395.28,394.69,395.24,20895.0,394.69,395.28,394.69,395.24,20895.0
2023-05-31 14:40:00,395.25,395.35,394.82,395.17,17225.0,395.25,395.35,394.82,395.17,17225.0
2023-05-31 14:45:00,395.16,395.88,394.71,394.8,23318.0,395.16,395.88,394.71,394.8,23318.0
2023-05-31 14:50:00,394.69,394.76,394.06,394.76,27183.0,394.69,394.76,394.06,394.76,27183.0
2023-05-31 14:55:00,394.79,395.11,394.78,395.06,17191.0,394.79,395.11,394.78,395.06,17191.0
2023-05-31 15:00:00,395.05,395.1,393.59,393.94,20138.0,395.05,395.1,393.59,393.94,20138.0
2023-05-31 15:05:00,394.05,394.32,393.57,394.16,25519.0,394.05,394.32,393.57,394.16,25519.0
2023-05-31 15:10:00,394.17,394.44,393.9,394.27,20966.0,394.17,394.44,393.9,394.27,20966.0
2023-05-31 15:15:00,394.37,394.88,394.22,394.78,21771.0,394.37,394.88,394.22,394.78,21771.0
2023-05-31 15:20:00,394.71,395.0,394.18,394.43,34108.0,394.71,395.0,394.18,394.43,34108.0
2023-05-31 15:25:00,394.36,394.61,394.04,394.54,23001.0,394.36,394.61,394.04,394.54,23001.0
2023-05-31 15:30:00,394.54,395.21,394.37,394.86,33152.0,394.54,395.21,394.37,394.86,33152.0
2023-05-31 15:35:00,394.82,395.49,394.74,394.8,29351.0,394.82,395.49,394.74,394.8,29351.0
2023-05-31 15:40:00,394.81,395.06,394.23,394.47,31393.0,394.81,395.06,394.23,394.47,31393.0
2023-05-31 15:45:00,394.44,395.59,394.44,395.58,53452.0,394.44,395.59,394.44,395.58,53452.0
2023-05-31 15:50:00,395.69,395.97,394.91,395.01,86540.0,395.69,395.97,394.91,395.01,86540.0
2023-05-31 15:55:00,395.03,395.58,394.56,395.36,198459.0,395.03,395.58,394.56,395.36,198459.0
2023-06-01 09:30:00,397.41,397.92,395.0,395.49,120234.0,397.41,397.92,395.0,395.49,120234.0
2023-06-01 09:35:00,395.55,398.85,393.08,398.51,100023.0,395.55,398.85,393.08,398.51,100023.0
2023-06-01 09:40:00,398.82,400.85,398.35,399.1,174931.0,398.82,400.85,398.35,399.1,174931.0
2023-06-01 09:45:00,399.03,399.88,396.77,399.69,96743.0,399.03,399.88,396.77,399.69,96743.0
2023-06-01 09:50:00,399.69,400.7,398.74,400.37,104536.0,399.69,400.7,398.74,400.37,104536.0
2023-06-01 09:55:00,400.56,402.59,400.1,402.12,143961.0,400.56,402.59,400.1,402.12,143961.0
2023-06-01 10:00:00,402.24,403.77,401.3,401.32,151481.0,402.24,403.77,401.3,401.32,151481.0
2023-06-01 10:05:00,401.4,402.0,400.36,401.27,69995.0,401.4,402.0,400.36,401.27,69995.0
2023-06-01 10:10:00,401.29,401.59,400.06,400.62,50695.0,401.29,401.59,400.06,400.62,50695.0
2023-06-01 10:15:00,400.54,402.16,400.53,401.72,66271.0,400.54,402.16,400.53,401.72,66271.0
2023-06-01 10:20:00,401.7,402.1,399.56,400.05,55933.0,401.7,402.1,399.56,400.05,55933.0
2023-06-01 10:25:00,400.01,400.42,398.43,399.48,64258.0,400.01,400.42,398.43,399.48,64258.0
2023-06-01 10:30:00,399.5,399.52,398.22,399.17,50021.0,399.5,399.52,398.22,399.17,50021.0
2023-06-01 10:35:00,399.25,400.22,398.6,399.84,41481.0,399.25,400.22,398.6,399.84,41481.0
2023-06-01 10:40:00,399.99,401.08,399.82,400.47,27069.0,399.99,401.08,399.82,400.47,27069.0
2023-06-01 10:45:00,400.57,401.39,400.33,400.77,27737.0,400.57,401.39,400.33,400.77,27737.0
2023-06-01 10:50:00,400.62,401.18,400.5,400.88,16778.0,400.62,401.18,400.5,400.88,16778.0
2023-06-01 10:55:00,400.75,400.75,399.74,400.0,36605.0,400.75,400.75,399.74,400.0,36605.0
2023-06-01 11:00:00,399.97,400.4,399.36,400.37,20583.0,399.97,400.4,399.36,400.37,20583.0
2023-06-01 11:05:00,400.35,400.63,400.0,400.0,10260.0,400.35,400.63,400.0,400.0,10260.0
2023-06-01 11:10:00,399.93,401.18,399.75,401.13,21690.0,399.93,401.18,399.75,401.13,21690.0
2023-06-01 11:15:00,401.22,402.03,401.1,401.24,37520.0,401.22,402.03,401.1,401.24,37520.0
2023-06-01 11:20:00,401.11,401.11,400.39,400.76,23661.0,401.11,401.11,400.39,400.76,23661.0
2023-06-01 11:25:00,400.68,401.36,400.22,400.22,25573.0,400.68,401.36,400.22,400.22,25573.0
2023-06-01 11:30:00,400.34,401.08,399.85,400.82,33247.0,400.34,401.08,399.85,400.82,33247.0
2023-06-01 11:35:00,400.72,401.23,400.56,400.69,21931.0,400.72,401.23,400.56,400.69,21931.0
2023-06-01 11:40:00,400.78,401.76,400.74,401.02,21959.0,400.78,401.76,400.74,401.02,21959.0
2023-06-01 11:45:00,401.02,401.06,400.42,400.6,15670.0,401.02,401.06,400.42,400.6,15670.0
2023-06-01 11:50:00,400.6,401.24,400.23,400.24,13777.0,400.6,401.24,400.23,400.24,13777.0
2023-06-01 11:55:00,400.31,400.94,399.99,400.9,14030.0,400.31,400.94,399.99,400.9,14030.0
2023-06-01 12:00:00,400.91,401.95,400.9,401.8,29772.0,400.91,401.95,400.9,401.8,29772.0
2023-06-01 12:05:00,401.62,402.43,401.36,402.16,29010.0,401.62,402.43,401.36,402.16,29010.0
2023-06-01 12:10:00,402.22,402.94,402.11,402.64,35899.0,402.22,402.94,402.11,402.64,35899.0
2023-06-01 12:15:00,402.75,403.17,402.5,403.04,38651.0,402.75,403.17,402.5,403.04,38651.0
2023-06-01 12:20:00,403.03,403.84,402.86,403.76,31519.0,403.03,403.84,402.86,403.76,31519.0
2023-06-01 12:25:00,403.76,405.0,403.76,404.64,104199.0,403.76,405.0,403.76,404.64,104199.0
2023-06-01 12:30:00,404.64,405.5,404.25,404.56,63849.0,404.64,405.5,404.25,404.56,63849.0
2023-06-01 12:35:00,404.38,405.5,404.31,405.48,74589.0,404.38,405.5,404.31,405.48,74589.0
2023-06-01 12:40:00,405.5,406.4,405.16,406.0,82438.0,405.5,406.4,405.16,406.0,82438.0
2023-06-01 12:45:00,405.94,407.49,405.75,407.11,72049.0,405.94,407.49,405.75,407.11,72049.0
2023-06-01 12:50:00,407.06,407.52,406.48,406.71,72198.0,407.06,407.52,406.48,406.71,72198.0
2023-06-01 12:55:00,406.68,407.03,406.5,406.8,23685.0,406.68,407.03,406.5,406.8,23685.0
2023-06-01 13:00:00,406.65,406.78,405.92,406.03,56347.0,406.65,406.78,405.92,406.03,56347.0
2023-06-01 13:05:00,405.92,406.45,405.72,406.36,31420.0,405.92,406.45,405.72,406.36,31420.0
2023-06-01 13:10:00,406.3,407.07,406.23,406.77,23273.0,406.3,407.07,406.23,406.77,23273.0
2023-06-01 13:15:00,406.85,406.86,405.61,405.73,31599.0,406.85,406.86,405.61,405.73,31599.0
2023-06-01 13:20:00,405.85,405.89,404.72,404.74,51153.0,405.85,405.89,404.72,404.74,51153.0
2023-06-01 13:25:00,404.64,405.3,404.45,404.56,30160.0,404.64,405.3,404.45,404.56,30160.0
2023-06-01 13:30:00,404.56,405.25,404.48,405.1,28992.0,404.56,405.25,404.48,405.1,28992.0
2023-06-01 13:35:00,405.12,405.99,405.12,405.37,32475.0,405.12,405.99,405.12,405.37,32475.0
2023-06-01 13:40:00,405.26,405.46,404.91,404.93,22174.0,405.26,405.46,404.91,404.93,22174.0
2023-06-01 13:45:00,404.94,405.47,404.94,405.25,16610.0,404.94,405.47,404.94,405.25,16610.0
2023-06-01 13:50:00,405.26,405.51,404.93,404.95,28483.0,405.26,405.51,404.93,404.95,28483.0
2023-06-01 13:55:00,404.96,405.19,404.47,404.81,50923.0,404.96,405.19,404.47,404.81,50923.0
2023-06-01 14:00:00,404.81,404.87,404.25,404.45,18977.0,404.81,404.87,404.25,404.45,18977.0
2023-06-01 14:05:00,404.45,404.89,404.29,404.69,19187.0,404.45,404.89,404.29,404.69,19187.0
2023-06-01 14:10:00,404.69,404.85,403.16,403.44,63933.0,404.69,404.85,403.16,403.44,63933.0
2023-06-01 14:15:00,403.47,404.12,403.47,403.57,66610.0,403.47,404.12,403.47,403.57,66610.0
2023-06-01 14:20:00,403.6,404.08,403.6,403.87,14552.0,403.6,404.08,403.6,403.87,14552.0
2023-06-01 14:25:00,403.79,404.18,403.49,403.74,31004.0,403.79,404.18,403.49,403.74,31004.0
2023-06-01 14:30:00,403.74,404.39,403.59,404.0,31066.0,403.74,404.39,403.59,404.0,31066.0
2023-06-01 14:35:00,404.03,405.25,404.03,404.83,55245.0,404.03,405.25,404.03,404.83,55245.0
2023-06-01 14:40:00,404.86,405.5,404.73,405.27,26578.0,404.86,405.5,404.73,405.27,26578.0
2023-06-01 14:45:00,405.23,405.62,404.9,405.05,22063.0,405.23,405.62,404.9,405.05,22063.0
2023-06-01 14:50:00,405.18,405.32,404.7,404.95,21214.0,405.18,405.32,404.7,404.95,21214.0
2023-06-01 14:55:00,405.06,405.6,405.0,405.33,23362.0,405.06,405.6,405.0,405.33,23362.0
2023-06-01 15:00:00,405.23,405.64,404.92,405.5,66168.0,405.23,405.64,404.92,405.5,66168.0
2023-06-01 15:05:00,405.47,405.55,404.88,405.11,23401.0,405.47,405.55,404.88,405.11,23401.0
2023-06-01 15:10:00,405.03,405.03,404.0,404.29,32523.0,405.03,405.03,404.0,404.29,32523.0
2023-06-01 15:15:00,404.36,404.7,404.26,404.52,22419.0,404.36,404.7,404.26,404.52,22419.0
2023-06-01 15:20:00,404.4,404.58,404.14,404.24,38859.0,404.4,404.58,404.14,404.24,38859.0
2023-06-01 15:25:00,404.19,404.38,403.77,404.01,44295.0,404.19,404.38,403.77,404.01,44295.0
2023-06-01 15:30:00,404.01,404.33,402.98,403.21,101937.0,404.01,404.33,402.98,403.21,101937.0
2023-06-01 15:35:00,403.13,403.36,402.12,402.26,75016.0,403.13,403.36,402.12,402.26,75016.0
2023-06-01 15:40:00,402.26,402.6,401.78,402.49,72823.0,402.26,402.6,401.78,402.49,72823.0
2023-06-01 15:45:00,402.49,402.84,402.39,402.72,48044.0,402.49,402.84,402.39,402.72,48044.0
2023-06-01 15:50:00,402.63,402.73,402.02,402.6,84076.0,402.63,402.73,402.02,402.6,84076.0
2023-06-01 15:55:00,402.59,403.31,402.53,403.15,112401.0,402.59,403.31,402.53,403.15,112401.0
2023-06-02 09:30:00,402.28,406.58,401.26,405.87,196497.0,402.28,406.58,401.26,405.87,196497.0
2023-06-02 09:35:00,405.83,406.2,404.11,404.28,85466.0,405.83,406.2,404.11,404.28,85466.0
2023-06-02 09:40:00,404.49,404.56,400.51,400.51,76324.0,404.49,404.56,400.51,400.51,76324.0
2023-06-02 09:45:00,400.5,400.71,396.68,398.38,154722.0,400.5,400.71,396.68,398.38,154722.0
2023-06-02 09:50:00,398.29,398.89,396.22,398.64,158688.0,398.29,398.89,396.22,398.64,158688.0
2023-06-02 09:55:00,398.64,399.63,397.4,397.83,85715.0,398.64,399.63,397.4,397.83,85715.0
2023-06-02 10:00:00,397.64,397.95,396.81,397.06,71693.0,397.64,397.95,396.81,397.06,71693.0
2023-06-02 10:05:00,397.09,397.48,395.9,396.22,139768.0,397.09,397.48,395.9,396.22,139768.0
2023-06-02 10:10:00,396.3,399.21,396.3,398.6,65627.0,396.3,399.21,396.3,398.6,65627.0
2023-06-02 10:15:00,398.63,398.74,397.6,397.87,41997.0,398.63,398.74,397.6,397.87,41997.0
2023-06-02 10:20:00,397.98,399.04,397.16,397.2,59182.0,397.98,399.04,397.16,397.2,59182.0
2023-06-02 10:25:00,397.18,399.33,397.13,398.77,39424.0,397.18,399.33,397.13,398.77,39424.0
2023-06-02 10:30:00,398.76,399.89,398.58,399.41,56238.0,398.76,399.89,398.58,399.41,56238.0
2023-06-02 10:35:00,399.46,400.21,398.74,400.2,31966.0,399.46,400.21,398.74,400.2,31966.0
2023-06-02 10:40:00,400.05,400.98,399.69,400.92,34778.0,400.05,400.98,399.69,400.92,34778.0
2023-06-02 10:45:00,400.95,401.85,400.43,401.21,56364.0,400.95,401.85,400.43,401.21,56364.0
2023-06-02 10:50:00,401.13,402.0,400.76,401.37,53876.0,401.13,402.0,400.76,401.37,53876.0
2023-06-02 10:55:00,401.37,402.35,401.3,402.21,29113.0,401.37,402.35,401.3,402.21,29113.0
2023-06-02 11:00:00,402.35,402.62,401.62,402.05,26056.0,402.35,402.62,401.62,402.05,26056.0
2023-06-02 11:05:00,402.02,402.41,401.1,402.06,44527.0,402.02,402.41,401.1,402.06,44527.0
2023-06-02 11:10:00,402.13,403.46,401.97,402.58,77594.0,402.13,403.46,401.97,402.58,77594.0
2023-06-02 11:15:00,402.71,403.48,402.44,402.44,54182.0,402.71,403.48,402.44,402.44,54182.0
2023-06-02 11:20:00,402.71,404.45,402.48,404.0,78173.0,402.71,404.45,402.48,404.0,78173.0
2023-06-02 11:25:00,404.02,404.61,403.59,404.22,51223.0,404.02,404.61,403.59,404.22,51223.0
2023-06-02 11:30:00,404.16,404.31,403.32,403.67,34399.0,404.16,404.31,403.32,403.67,34399.0
2023-06-02 11:35:00,403.59,403.71,402.82,403.08,23948.0,403.59,403.71,402.82,403.08,23948.0
2023-06-02 11:40:00,403.07,404.05,403.06,403.99,46635.0,403.07,404.05,403.06,403.99,46635.0
2023-06-02 11:45:00,404.0,404.0,402.93,403.01,23300.0,404.0,404.0,402.93,403.01,23300.0
2023-06-02 11:50:00,403.02,403.52,402.47,403.22,27482.0,403.02,403.52,402.47,403.22,27482.0
2023-06-02 11:55:00,403.42,404.6,403.3,404.24,37837.0,403.42,404.6,403.3,404.24,37837.0
2023-06-02 12:00:00,404.02,404.24,403.43,403.6,19536.0,404.02,404.24,403.43,403.6,19536.0
2023-06-02 12:05:00,403.47,404.13,403.47,403.85,15661.0,403.47,404.13,403.47,403.85,15661.0
2023-06-02 12:10:00,404.01,404.07,403.27,403.27,23709.0,404.01,404.07,403.27,403.27,23709.0
2023-06-02 12:15:00,403.44,403.44,402.13,402.37,24102.0,403.44,403.44,402.13,402.37,24102.0
2023-06-02 12:20:00,402.45,403.27,402.38,403.12,10313.0,402.45,403.27,402.38,403.12,10313.0
2023-06-02 12:25:00,403.12,403.44,402.48,402.93,16055.0,403.12,403.44,402.48,402.93,16055.0
2023-06-02 12:30:00,403.0,404.43,402.93,404.33,25829.0,403.0,404.43,402.93,404.33,25829.0
2023-06-02 12:35:00,404.41,404.74,404.17,404.46,32513.0,404.41,404.74,404.17,404.46,32513.0
2023-06-02 12:40:00,404.45,404.94,404.23,404.81,18416.0,404.45,404.94,404.23,404.81,18416.0
2023-06-02 12:45:00,404.84,405.33,404.81,404.94,44153.0,404.84,405.33,404.81,404.94,44153.0
2023-06-02 12:50:00,404.98,405.14,404.33,404.69,17317.0,404.98,405.14,404.33,404.69,17317.0
2023-06-02 12:55:00,404.75,404.8,403.68,403.79,15888.0,404.75,404.8,403.68,403.79,15888.0
2023-06-02 13:00:00,403.72,403.72,402.7,403.29,22103.0,403.72,403.72,402.7,403.29,22103.0
2023-06-02 13:05:00,403.29,404.1,403.22,403.89,18225.0,403.29,404.1,403.22,403.89,18225.0
2023-06-02 13:10:00,403.88,403.89,403.17,403.2,15171.0,403.88,403.89,403.17,403.2,15171.0
2023-06-02 13:15:00,403.33,403.75,403.2,403.51,21436.0,403.33,403.75,403.2,403.51,21436.0
2023-06-02 13:20:00,403.69,404.22,403.62,404.09,11751.0,403.69,404.22,403.62,404.09,11751.0
2023-06-02 13:25:00,403.99,405.03,403.94,404.8,31490.0,403.99,405.03,403.94,404.8,31490.0
2023-06-02 13:30:00,404.81,404.97,404.4,404.78,23977.0,404.81,404.97,404.4,404.78,23977.0
2023-06-02 13:35:00,404.81,404.92,404.46,404.66,15851.0,404.81,404.92,404.46,404.66,15851.0
2023-06-02 13:40:00,404.56,404.56,404.07,404.08,16491.0,404.56,404.56,404.07,404.08,16491.0
2023-06-02 13:45:00,404.07,404.74,403.9,404.5,13435.0,404.07,404.74,403.9,404.5,13435.0
2023-06-02 13:50:00,404.48,404.59,404.02,404.25,12138.0,404.48,404.59,404.02,404.25,12138.0
2023-06-02 13:55:00,404.38,404.79,404.16,404.44,9885.0,404.38,404.79,404.16,404.44,9885.0
2023-06-02 14:00:00,404.49,404.49,403.23,403.32,16459.0,404.49,404.49,403.23,403.32,16459.0
2023-06-02 14:05:00,403.23,403.29,402.2,402.57,44782.0,403.23,403.29,402.2,402.57,44782.0
2023-06-02 14:10:00,402.61,402.71,401.67,401.68,20078.0,402.61,402.71,401.67,401.68,20078.0
2023-06-02 14:15:00,401.75,401.78,401.0,401.27,27007.0,401.75,401.78,401.0,401.27,27007.0
2023-06-02 14:20:00,401.28,402.45,401.19,402.42,60572.0,401.28,402.45,401.19,402.42,60572.0
2023-06-02 14:25:00,402.36,402.6,401.65,401.83,40014.0,402.36,402.6,401.65,401.83,40014.0
2023-06-02 14:30:00,401.96,402.73,401.95,402.36,24366.0,401.96,402.73,401.95,402.36,24366.0
2023-06-02 14:35:00,402.36,402.58,401.97,402.02,18362.0,402.36,402.58,401.97,402.02,18362.0
2023-06-02 14:40:00,402.17,402.31,401.53,401.62,35514.0,402.17,402.31,401.53,401.62,35514.0
2023-06-02 14:45:00,401.7,402.65,401.66,401.69,20351.0,401.7,402.65,401.66,401.69,20351.0
2023-06-02 14:50:00,401.7,401.76,401.01,401.2,19157.0,401.7,401.76,401.01,401.2,19157.0
2023-06-02 14:55:00,401.0,401.31,400.52,400.88,22627.0,401.0,401.31,400.52,400.88,22627.0
2023-06-02 15:00:00,400.99,401.6,400.2,400.28,30988.0,400.99,401.6,400.2,400.28,30988.0
2023-06-02 15:05:00,400.24,400.88,399.91,400.32,61226.0,400.24,400.88,399.91,400.32,61226.0
2023-06-02 15:10:00,400.36,400.65,399.95,400.13,23937.0,400.36,400.65,399.95,400.13,23937.0
2023-06-02 15:15:00,400.26,400.88,400.1,400.78,24187.0,400.26,400.88,400.1,400.78,24187.0
2023-06-02 15:20:00,400.75,400.78,400.05,400.15,23115.0,400.75,400.78,400.05,400.15,23115.0
2023-06-02 15:25:00,400.16,400.73,399.81,400.66,29073.0,400.16,400.73,399.81,400.66,29073.0
2023-06-02 15:30:00,400.59,400.6,400.14,400.33,23791.0,400.59,400.6,400.14,400.33,23791.0
2023-06-02 15:35:00,400.3,400.99,400.29,400.72,28344.0,400.3,400.99,400.29,400.72,28344.0
2023-06-02 15:40:00,400.71,400.92,400.32,400.42,34528.0,400.71,400.92,400.32,400.42,34528.0
2023-06-02 15:45:00,400.38,400.75,400.12,400.32,38639.0,400.38,400.75,400.12,400.32,38639.0
2023-06-02 15:50:00,400.29,400.48,399.49,400.42,74869.0,400.29,400.48,399.49,400.42,74869.0
2023-06-02 15:55:00,400.42,401.07,400.31,400.47,151849.0,400.42,401.07,400.31,400.47,151849.0
2023-06-05 09:30:00,400.47,404.96,400.15,404.11,195541.0,400.47,404.96,400.15,404.11,195541.0
2023-06-05 09:35:00,404.08,404.37,401.92,402.76,60612.0,404.08,404.37,401.92,402.76,60612.0
2023-06-05 09:40:00,402.81,404.73,401.83,403.84,65934.0,402.81,404.73,401.83,403.84,65934.0
2023-06-05 09:45:00,403.85,405.73,403.5,405.48,90896.0,403.85,405.73,403.5,405.48,90896.0
2023-06-05 09:50:00,405.66,405.66,403.56,403.73,63539.0,405.66,405.66,403.56,403.73,63539.0
2023-06-05 09:55:00,403.83,404.76,403.66,403.75,45322.0,403.83,404.76,403.66,403.75,45322.0
2023-06-05 10:00:00,404.0,405.89,403.66,405.59,82105.0,404.0,405.89,403.66,405.59,82105.0
2023-06-05 10:05:00,405.6,407.88,405.6,407.15,122167.0,405.6,407.88,405.6,407.15,122167.0
2023-06-05 10:10:00,407.29,409.1,407.15,407.77,217397.0,407.29,409.1,407.15,407.77,217397.0
2023-06-05 10:15:00,407.9,408.6,406.8,407.67,74941.0,407.9,408.6,406.8,407.67,74941.0
2023-06-05 10:20:00,407.67,409.55,407.65,409.18,108939.0,407.67,409.55,407.65,409.18,108939.0
2023-06-05 10:25:00,409.26,409.67,407.61,407.8,74663.0,409.26,409.67,407.61,407.8,74663.0
2023-06-05 10:30:00,407.75,408.04,407.0,407.79,53245.0,407.75,408.04,407.0,407.79,53245.0
2023-06-05 10:35:00,407.79,408.77,407.38,407.83,76024.0,407.79,408.77,407.38,407.83,76024.0
2023-06-05 10:40:00,407.66,410.55,407.41,410.55,119938.0,407.66,410.55,407.41,410.55,119938.0
2023-06-05 10:45:00,410.58,411.15,409.7,409.84,94643.0,410.58,411.15,409.7,409.84,94643.0
2023-06-05 10:50:00,409.97,410.34,409.15,410.18,51390.0,409.97,410.34,409.15,410.18,51390.0
2023-06-05 10:55:00,410.1,411.39,409.89,410.64,90647.0,410.1,411.39,409.89,410.64,90647.0
2023-06-05 11:00:00,410.6,410.89,409.35,409.44,52128.0,410.6,410.89,409.35,409.44,52128.0
2023-06-05 11:05:00,409.44,410.46,409.25,410.4,32816.0,409.44,410.46,409.25,410.4,32816.0
2023-06-05 11:10:00,410.42,411.57,409.98,411.36,58769.0,410.42,411.57,409.98,411.36,58769.0
2023-06-05 11:15:00,411.22,411.91,410.4,410.4,84322.0,411.22,411.91,410.4,410.4,84322.0
2023-06-05 11:20:00,410.31,410.6,409.5,410.15,66563.0,410.31,410.6,409.5,410.15,66563.0
2023-06-05 11:25:00,410.32,410.8,409.6,409.65,45126.0,410.32,410.8,409.6,409.65,45126.0
2023-06-05 11:30:00,409.61,410.9,409.61,410.76,43372.0,409.61,410.9,409.61,410.76,43372.0
2023-06-05 11:35:00,410.76,411.23,410.21,411.08,37863.0,410.76,411.23,410.21,411.08,37863.0
2023-06-05 11:40:00,411.1,411.57,409.95,410.06,46431.0,411.1,411.57,409.95,410.06,46431.0
2023-06-05 11:45:00,409.92,411.29,409.74,411.29,38815.0,409.92,411.29,409.74,411.29,38815.0
2023-06-05 11:50:00,411.15,411.49,410.52,410.88,37981.0,411.15,411.49,410.52,410.88,37981.0
2023-06-05 11:55:00,410.71,411.15,410.2,410.88,39621.0,410.71,411.15,410.2,410.88,39621.0
2023-06-05 12:00:00,410.95,411.1,409.22,409.67,41007.0,410.95,411.1,409.22,409.67,41007.0
2023-06-05 12:05:00,409.68,411.48,409.61,411.48,32881.0,409.68,411.48,409.61,411.48,32881.0
2023-06-05 12:10:00,411.48,412.04,411.39,411.78,60484.0,411.48,412.04,411.39,411.78,60484.0
2023-06-05 12:15:00,411.75,411.9,410.31,410.43,26745.0,411.75,411.9,410.31,410.43,26745.0
2023-06-05 12:20:00,410.41,410.55,409.85,410.37,31851.0,410.41,410.55,409.85,410.37,31851.0
2023-06-05 12:25:00,410.45,410.65,409.95,410.05,19131.0,410.45,410.65,409.95,410.05,19131.0
2023-06-05 12:30:00,410.21,411.11,410.2,410.6,43873.0,410.21,411.11,410.2,410.6,43873.0
2023-06-05 12:35:00,410.61,410.85,410.3,410.76,18563.0,410.61,410.85,410.3,410.76,18563.0
2023-06-05 12:40:00,410.59,411.0,410.51,410.9,20233.0,410.59,411.0,410.51,410.9,20233.0
2023-06-05 12:45:00,411.03,412.07,410.72,412.0,35183.0,411.03,412.07,410.72,412.0,35183.0
2023-06-05 12:50:00,412.05,413.5,412.02,413.4,89341.0,412.05,413.5,412.02,413.4,89341.0
2023-06-05 12:55:00,413.49,413.86,412.31,412.4,79177.0,413.49,413.86,412.31,412.4,79177.0
2023-06-05 13:00:00,412.24,413.0,412.1,412.48,27941.0,412.24,413.0,412.1,412.48,27941.0
2023-06-05 13:05:00,412.37,412.95,412.16,412.2,16703.0,412.37,412.95,412.16,412.2,16703.0
2023-06-05 13:10:00,412.21,412.21,411.15,411.75,22164.0,412.21,412.21,411.15,411.75,22164.0
2023-06-05 13:15:00,411.75,411.97,411.36,411.63,18688.0,411.75,411.97,411.36,411.63,18688.0
2023-06-05 13:20:00,411.65,412.2,411.61,411.92,12467.0,411.65,412.2,411.61,411.92,12467.0
2023-06-05 13:25:00,411.92,412.06,410.13,410.37,43294.0,411.92,412.06,410.13,410.37,43294.0
2023-06-05 13:30:00,410.37,410.64,409.8,410.62,24565.0,410.37,410.64,409.8,410.62,24565.0
2023-06-05 13:35:00,410.55,410.64,409.11,410.0,19274.0,410.55,410.64,409.11,410.0,19274.0
2023-06-05 13:40:00,409.92,410.1,409.13,409.28,11083.0,409.92,410.1,409.13,409.28,11083.0
2023-06-05 13:45:00,409.21,409.41,408.31,408.53,27425.0,409.21,409.41,408.31,408.53,27425.0
2023-06-05 13:50:00,408.54,409.0,408.54,408.8,17563.0,408.54,409.0,408.54,408.8,17563.0
2023-06-05 13:55:00,408.73,409.69,408.65,409.69,28043.0,408.73,409.69,408.65,409.69,28043.0
2023-06-05 14:00:00,409.54,410.09,409.26,409.51,24941.0,409.54,410.09,409.26,409.51,24941.0
2023-06-05 14:05:00,409.64,409.72,407.49,407.66,84451.0,409.64,409.72,407.49,407.66,84451.0
2023-06-05 14:10:00,407.62,407.83,406.11,406.48,57810.0,407.62,407.83,406.11,406.48,57810.0
2023-06-05 14:15:00,406.34,407.24,406.1,407.24,50582.0,406.34,407.24,406.1,407.24,50582.0
2023-06-05 14:20:00,407.08,407.48,406.5,406.67,38567.0,407.08,407.48,406.5,406.67,38567.0
2023-06-05 14:25:00,406.67,406.67,405.66,406.28,40529.0,406.67,406.67,405.66,406.28,40529.0
2023-06-05 14:30:00,406.38,406.38,403.54,403.65,111544.0,406.38,406.38,403.54,403.65,111544.0
2023-06-05 14:35:00,403.65,404.36,403.0,403.78,65034.0,403.65,404.36,403.0,403.78,65034.0
2023-06-05 14:40:00,403.97,404.68,403.64,404.68,46171.0,403.97,404.68,403.64,404.68,46171.0
2023-06-05 14:45:00,404.68,404.68,402.93,403.31,38331.0,404.68,404.68,402.93,403.31,38331.0
2023-06-05 14:50:00,403.17,404.02,402.01,403.93,54984.0,403.17,404.02,402.01,403.93,54984.0
2023-06-05 14:55:00,403.97,404.8,403.74,403.99,51411.0,403.97,404.8,403.74,403.99,51411.0
2023-06-05 15:00:00,404.0,404.24,402.0,402.3,39621.0,404.0,404.24,402.0,402.3,39621.0
2023-06-05 15:05:00,402.2,402.66,401.75,401.91,36906.0,402.2,402.66,401.75,401.91,36906.0
2023-06-05 15:10:00,401.92,403.09,401.92,402.83,38652.0,401.92,403.09,401.92,402.83,38652.0
2023-06-05 15:15:00,402.81,403.1,402.42,402.5,29257.0,402.81,403.1,402.42,402.5,29257.0
2023-06-05 15:20:00,402.38,404.44,402.38,404.22,51943.0,402.38,404.44,402.38,404.22,51943.0
2023-06-05 15:25:00,404.18,404.24,403.28,403.69,43169.0,404.18,404.24,403.28,403.69,43169.0
2023-06-05 15:30:00,403.69,404.49,403.55,403.87,34644.0,403.69,404.49,403.55,403.87,34644.0
2023-06-05 15:35:00,403.8,404.16,403.33,403.89,42468.0,403.8,404.16,403.33,403.89,42468.0
2023-06-05 15:40:00,403.94,404.44,403.73,404.1,39158.0,403.94,404.44,403.73,404.1,39158.0
2023-06-05 15:45:00,404.07,404.07,403.24,403.29,65456.0,404.07,404.07,403.24,403.29,65456.0
2023-06-05 15:50:00,403.35,404.48,403.3,404.31,150239.0,403.35,404.48,403.3,404.31,150239.0
2023-06-05 15:55:00,404.3,404.35,403.31,403.47,138119.0,404.3,404.35,403.31,403.47,138119.0
2023-06-06 09:30:00,404.53,405.12,398.57,399.73,161038.0,404.53,405.12,398.57,399.73,161038.0
2023-06-06 09:35:00,399.84,401.57,398.56,401.45,112985.0,399.84,401.57,398.56,401.45,112985.0
2023-06-06 09:40:00,401.55,403.09,400.0,401.0,89562.0,401.55,403.09,400.0,401.0,89562.0
2023-06-06 09:45:00,400.97,402.0,400.97,401.79,47457.0,400.97,402.0,400.97,401.79,47457.0
2023-06-06 09:50:00,401.73,402.68,400.25,402.04,52512.0,401.73,402.68,400.25,402.04,52512.0
2023-06-06 09:55:00,402.07,402.5,401.67,402.16,53942.0,402.07,402.5,401.67,402.16,53942.0
2023-06-06 10:00:00,402.24,402.81,401.23,401.55,46332.0,402.24,402.81,401.23,401.55,46332.0
2023-06-06 10:05:00,401.84,403.34,401.84,402.7,81443.0,401.84,403.34,401.84,402.7,81443.0
2023-06-06 10:10:00,402.7,403.09,401.76,402.01,83933.0,402.7,403.09,401.76,402.01,83933.0
2023-06-06 10:15:00,401.99,401.99,400.47,400.89,45617.0,401.99,401.99,400.47,400.89,45617.0
2023-06-06 10:20:00,400.9,400.9,400.36,400.86,33000.0,400.9,400.9,400.36,400.86,33000.0
2023-06-06 10:25:00,400.87,401.33,399.91,400.03,40933.0,400.87,401.33,399.91,400.03,40933.0
2023-06-06 10:30:00,399.9,401.11,399.61,400.68,40705.0,399.9,401.11,399.61,400.68,40705.0
2023-06-06 10:35:00,400.52,401.01,400.11,400.16,20412.0,400.52,401.01,400.11,400.16,20412.0
2023-06-06 10:40:00,400.12,401.0,400.11,400.81,11576.0,400.12,401.0,400.11,400.81,11576.0
2023-06-06 10:45:00,400.94,401.44,400.39,400.53,55948.0,400.94,401.44,400.39,400.53,55948.0
2023-06-06 10:50:00,400.48,401.0,400.36,400.83,39134.0,400.48,401.0,400.36,400.83,39134.0
2023-06-06 10:55:00,400.85,400.85,399.89,400.48,38100.0,400.85,400.85,399.89,400.48,38100.0
2023-06-06 11:00:00,400.6,400.9,400.21,400.86,12431.0,400.6,400.9,400.21,400.86,12431.0
2023-06-06 11:05:00,400.94,401.96,400.37,401.26,33596.0,400.94,401.96,400.37,401.26,33596.0
2023-06-06 11:10:00,401.17,401.48,400.4,400.41,17805.0,401.17,401.48,400.4,400.41,17805.0
2023-06-06 11:15:00,400.5,401.0,400.33,400.9,40283.0,400.5,401.0,400.33,400.9,40283.0
2023-06-06 11:20:00,400.88,401.3,400.62,400.73,35344.0,400.88,401.3,400.62,400.73,35344.0
2023-06-06 11:25:00,400.56,400.8,400.0,400.01,27743.0,400.56,400.8,400.0,400.01,27743.0
2023-06-06 11:30:00,400.01,400.61,400.0,400.59,27552.0,400.01,400.61,400.0,400.59,27552.0
2023-06-06 11:35:00,400.7,400.9,399.81,400.23,20724.0,400.7,400.9,399.81,400.23,20724.0
2023-06-06 11:40:00,400.22,400.26,399.64,399.71,25135.0,400.22,400.26,399.64,399.71,25135.0
2023-06-06 11:45:00,399.67,400.6,399.64,400.53,32163.0,399.67,400.6,399.64,400.53,32163.0
2023-06-06 11:50:00,400.3,400.3,399.86,399.96,19384.0,400.3,400.3,399.86,399.96,19384.0
2023-06-06 11:55:00,400.07,400.3,399.82,399.9,22253.0,400.07,400.3,399.82,399.9,22253.0
2023-06-06 12:00:00,399.92,400.32,399.72,400.06,29632.0,399.92,400.32,399.72,400.06,29632.0
2023-06-06 12:05:00,400.06,400.3,399.13,399.54,42535.0,400.06,400.3,399.13,399.54,42535.0
2023-06-06 12:10:00,399.6,399.97,399.45,399.6,17189.0,399.6,399.97,399.45,399.6,17189.0
2023-06-06 12:15:00,399.58,399.65,399.12,399.48,23364.0,399.58,399.65,399.12,399.48,23364.0
2023-06-06 12:20:00,399.48,399.65,399.1,399.38,19641.0,399.48,399.65,399.1,399.38,19641.0
2023-06-06 12:25:00,399.41,399.9,399.1,399.27,18748.0,399.41,399.9,399.1,399.27,18748.0
2023-06-06 12:30:00,399.23,399.65,399.11,399.55,26370.0,399.23,399.65,399.11,399.55,26370.0
2023-06-06 12:35:00,399.62,399.7,397.94,398.14,47416.0,399.62,399.7,397.94,398.14,47416.0
2023-06-06 12:40:00,398.17,398.65,397.96,398.15,37150.0,398.17,398.65,397.96,398.15,37150.0
2023-06-06 12:45:00,398.15,398.4,397.73,397.97,33119.0,398.15,398.4,397.73,397.97,33119.0
2023-06-06 12:50:00,397.87,398.62,397.62,398.42,27284.0,397.87,398.62,397.62,398.42,27284.0
2023-06-06 12:55:00,398.4,398.75,397.91,397.91,22748.0,398.4,398.75,397.91,397.91,22748.0
2023-06-06 13:00:00,398.08,398.09,396.93,397.16,34185.0,398.08,398.09,396.93,397.16,34185.0
2023-06-06 13:05:00,397.08,397.95,397.05,397.78,36402.0,397.08,397.95,397.05,397.78,36402.0
2023-06-06 13:10:00,397.69,397.97,397.16,397.82,30976.0,397.69,397.97,397.16,397.82,30976.0
2023-06-06 13:15:00,397.78,397.93,397.13,397.38,16307.0,397.78,397.93,397.13,397.38,16307.0
2023-06-06 13:20:00,397.21,397.71,397.02,397.69,34771.0,397.21,397.71,397.02,397.69,34771.0
2023-06-06 13:25:00,397.58,397.94,397.44,397.74,26158.0,397.58,397.94,397.44,397.74,26158.0
2023-06-06 13:30:00,397.69,398.44,397.46,398.25,21924.0,397.69,398.44,397.46,398.25,21924.0
2023-06-06 13:35:00,398.28,398.39,397.6,398.11,41544.0,398.28,398.39,397.6,398.11,41544.0
2023-06-06 13:40:00,398.11,399.65,398.03,399.65,49860.0,398.11,399.65,398.03,399.65,49860.0
2023-06-06 13:45:00,399.65,400.24,399.22,399.28,131030.0,399.65,400.24,399.22,399.28,131030.0
2023-06-06 13:50:00,399.35,400.04,399.35,399.58,20740.0,399.35,400.04,399.35,399.58,20740.0
2023-06-06 13:55:00,399.49,399.49,398.06,398.25,22423.0,399.49,399.49,398.06,398.25,22423.0
2023-06-06 14:00:00,398.25,398.32,397.58,397.75,18834.0,398.25,398.32,397.58,397.75,18834.0
2023-06-06 14:05:00,397.81,398.38,397.53,398.29,21509.0,397.81,398.38,397.53,398.29,21509.0
2023-06-06 14:10:00,398.3,398.9,398.28,398.62,23678.0,398.3,398.9,398.28,398.62,23678.0
2023-06-06 14:15:00,398.69,398.91,398.52,398.76,13528.0,398.69,398.91,398.52,398.76,13528.0
2023-06-06 14:20:00,398.61,398.64,398.19,398.43,14637.0,398.61,398.64,398.19,398.43,14637.0
2023-06-06 14:25:00,398.38,399.08,398.14,398.93,27427.0,398.38,399.08,398.14,398.93,27427.0
2023-06-06 14:30:00,398.91,399.13,398.61,398.69,26437.0,398.91,399.13,398.61,398.69,26437.0
2023-06-06 14:35:00,398.72,398.96,398.39,398.73,17629.0,398.72,398.96,398.39,398.73,17629.0
2023-06-06 14:40:00,398.58,398.73,398.22,398.68,9446.0,398.58,398.73,398.22,398.68,9446.0
2023-06-06 14:45:00,398.64,398.89,398.47,398.52,17864.0,398.64,398.89,398.47,398.52,17864.0
2023-06-06 14:50:00,398.58,399.33,398.49,399.15,23372.0,398.58,399.33,398.49,399.15,23372.0
2023-06-06 14:55:00,399.19,399.5,398.7,398.72,20320.0,399.19,399.5,398.7,398.72,20320.0
2023-06-06 15:00:00,398.89,399.39,398.74,399.18,30482.0,398.89,399.39,398.74,399.18,30482.0
2023-06-06 15:05:00,399.26,400.01,399.11,399.55,26866.0,399.26,400.01,399.11,399.55,26866.0
2023-06-06 15:10:00,399.48,399.72,399.38,399.39,19213.0,399.48,399.72,399.38,399.39,19213.0
2023-06-06 15:15:00,399.38,400.02,399.34,399.84,20997.0,399.38,400.02,399.34,399.84,20997.0
2023-06-06 15:20:00,399.88,400.16,399.57,399.65,26545.0,399.88,400.16,399.57,399.65,26545.0
2023-06-06 15:25:00,399.64,399.8,399.06,399.21,30618.0,399.64,399.8,399.06,399.21,30618.0
2023-06-06 15:30:00,399.21,399.21,398.72,398.95,24765.0,399.21,399.21,398.72,398.95,24765.0
2023-06-06 15:35:00,398.94,399.41,398.75,398.83,36269.0,398.94,399.41,398.75,398.83,36269.0
2023-06-06 15:40:00,398.92,399.37,398.46,399.37,33270.0,398.92,399.37,398.46,399.37,33270.0
2023-06-06 15:45:00,399.36,399.46,398.9,398.9,30917.0,399.36,399.46,398.9,398.9,30917.0
2023-06-06 15:50:00,399.13,399.69,398.52,399.62,66151.0,399.13,399.69,398.52,399.62,66151.0
2023-06-06 15:55:00,399.53,399.91,399.13,399.28,128367.0,399.53,399.91,399.13,399.28,128367.0
2023-06-07 09:30:00,410.43,418.95,407.73,417.46,855527.0,410.43,418.95,407.73,417.46,855527.0
2023-06-07 09:35:00,417.27,418.17,414.13,415.26,291198.0,417.27,418.17,414.13,415.26,291198.0
2023-06-07 09:40:00,415.39,416.75,412.59,413.45,221304.0,415.39,416.75,412.59,413.45,221304.0
2023-06-07 09:45:00,413.56,415.37,410.61,410.8,196737.0,413.56,415.37,410.61,410.8,196737.0
2023-06-07 09:50:00,410.75,411.38,406.67,407.39,293803.0,410.75,411.38,406.67,407.39,293803.0
2023-06-07 09:55:00,407.21,410.32,407.0,409.53,199775.0,407.21,410.32,407.0,409.53,199775.0
2023-06-07 10:00:00,409.36,409.74,407.0,407.99,114099.0,409.36,409.74,407.0,407.99,114099.0
2023-06-07 10:05:00,408.13,409.9,407.99,409.29,105185.0,408.13,409.9,407.99,409.29,105185.0
2023-06-07 10:10:00,409.1,411.4,408.65,410.55,184590.0,409.1,411.4,408.65,410.55,184590.0
2023-06-07 10:15:00,410.34,410.45,408.25,408.76,104942.0,410.34,410.45,408.25,408.76,104942.0
2023-06-07 10:20:00,408.58,408.92,405.35,405.55,106062.0,408.58,408.92,405.35,405.55,106062.0
2023-06-07 10:25:00,405.66,406.2,404.5,405.96,160378.0,405.66,406.2,404.5,405.96,160378.0
2023-06-07 10:30:00,405.73,407.69,405.44,406.14,115325.0,405.73,407.69,405.44,406.14,115325.0
2023-06-07 10:35:00,406.0,406.0,403.43,405.63,151844.0,406.0,406.0,403.43,405.63,151844.0
2023-06-07 10:40:00,405.48,405.8,402.15,402.32,143836.0,405.48,405.8,402.15,402.32,143836.0
2023-06-07 10:45:00,402.27,403.35,401.78,402.58,120885.0,402.27,403.35,401.78,402.58,120885.0
2023-06-07 10:50:00,402.79,403.42,401.13,401.42,99863.0,402.79,403.42,401.13,401.42,99863.0
2023-06-07 10:55:00,401.47,404.65,401.21,404.37,128356.0,401.47,404.65,401.21,404.37,128356.0
2023-06-07 11:00:00,404.31,404.65,403.68,403.9,82877.0,404.31,404.65,403.68,403.9,82877.0
2023-06-07 11:05:00,403.8,404.81,402.57,404.44,94552.0,403.8,404.81,402.57,404.44,94552.0
2023-06-07 11:10:00,404.58,404.81,402.8,403.89,139990.0,404.58,404.81,402.8,403.89,139990.0
2023-06-07 11:15:00,403.9,405.72,403.5,405.43,118309.0,403.9,405.72,403.5,405.43,118309.0
2023-06-07 11:20:00,405.23,406.78,405.11,406.01,126536.0,405.23,406.78,405.11,406.01,126536.0
2023-06-07 11:25:00,406.01,407.17,405.67,406.88,119137.0,406.01,407.17,405.67,406.88,119137.0
2023-06-07 11:30:00,406.9,407.65,406.09,406.33,98606.0,406.9,407.65,406.09,406.33,98606.0
2023-06-07 11:35:00,406.34,406.78,405.58,406.12,68699.0,406.34,406.78,405.58,406.12,68699.0
2023-06-07 11:40:00,406.12,406.13,404.21,404.5,82120.0,406.12,406.13,404.21,404.5,82120.0
2023-06-07 11:45:00,404.49,405.49,404.49,405.33,44305.0,404.49,405.49,404.49,405.33,44305.0
2023-06-07 11:50:00,405.39,405.39,402.8,404.23,81073.0,405.39,405.39,402.8,404.23,81073.0
2023-06-07 11:55:00,404.02,404.3,403.26,403.54,43288.0,404.02,404.3,403.26,403.54,43288.0
2023-06-07 12:00:00,403.62,404.53,403.28,404.22,31904.0,403.62,404.53,403.28,404.22,31904.0
2023-06-07 12:05:00,404.15,404.83,403.96,404.52,26099.0,404.15,404.83,403.96,404.52,26099.0
2023-06-07 12:10:00,404.56,404.99,403.72,404.19,26034.0,404.56,404.99,403.72,404.19,26034.0
2023-06-07 12:15:00,404.34,404.87,403.53,403.73,37619.0,404.34,404.87,403.53,403.73,37619.0
2023-06-07 12:20:00,403.73,404.63,403.59,404.6,50772.0,403.73,404.63,403.59,404.6,50772.0
2023-06-07 12:25:00,404.48,405.71,404.25,405.33,130410.0,404.48,405.71,404.25,405.33,130410.0
2023-06-07 12:30:00,405.27,407.0,405.27,406.29,94276.0,405.27,407.0,405.27,406.29,94276.0
2023-06-07 12:35:00,406.4,406.73,404.67,406.36,123717.0,406.4,406.73,404.67,406.36,123717.0
2023-06-07 12:40:00,406.49,408.47,406.28,408.29,116761.0,406.49,408.47,406.28,408.29,116761.0
2023-06-07 12:45:00,408.27,408.56,407.39,407.65,110893.0,408.27,408.56,407.39,407.65,110893.0
2023-06-07 12:50:00,407.65,407.65,405.83,406.08,90166.0,407.65,407.65,405.83,406.08,90166.0
2023-06-07 12:55:00,406.17,406.18,404.67,405.53,85544.0,406.17,406.18,404.67,405.53,85544.0
2023-06-07 13:00:00,405.54,405.68,404.44,404.72,60715.0,405.54,405.68,404.44,404.72,60715.0
2023-06-07 13:05:00,404.75,405.42,404.25,405.07,73223.0,404.75,405.42,404.25,405.07,73223.0
2023-06-07 13:10:00,405.06,405.5,403.37,403.75,65421.0,405.06,405.5,403.37,403.75,65421.0
2023-06-07 13:15:00,403.75,403.91,402.84,402.98,56890.0,403.75,403.91,402.84,402.98,56890.0
2023-06-07 13:20:00,402.9,403.63,402.07,402.86,61623.0,402.9,403.63,402.07,402.86,61623.0
2023-06-07 13:25:00,402.89,403.8,402.63,403.0,47306.0,402.89,403.8,402.63,403.0,47306.0
2023-06-07 13:30:00,403.03,403.59,402.28,402.28,45747.0,403.03,403.59,402.28,402.28,45747.0
2023-06-07 13:35:00,402.25,402.85,401.81,402.08,37608.0,402.25,402.85,401.81,402.08,37608.0
2023-06-07 13:40:00,401.82,402.53,401.69,402.04,32068.0,401.82,402.53,401.69,402.04,32068.0
2023-06-07 13:45:00,402.21,402.25,401.39,401.76,46500.0,402.21,402.25,401.39,401.76,46500.0
2023-06-07 13:50:00,401.64,401.99,401.4,401.82,23951.0,401.64,401.99,401.4,401.82,23951.0
2023-06-07 13:55:00,401.82,402.77,401.82,402.31,39828.0,401.82,402.77,401.82,402.31,39828.0
2023-06-07 14:00:00,402.34,402.88,402.19,402.71,43305.0,402.34,402.88,402.19,402.71,43305.0
2023-06-07 14:05:00,402.72,403.16,402.41,403.07,35996.0,402.72,403.16,402.41,403.07,35996.0
2023-06-07 14:10:00,403.12,403.19,401.76,402.5,38930.0,403.12,403.19,401.76,402.5,38930.0
2023-06-07 14:15:00,402.46,402.9,402.05,402.44,22217.0,402.46,402.9,402.05,402.44,22217.0
2023-06-07 14:20:00,402.46,403.59,402.45,403.04,34923.0,402.46,403.59,402.45,403.04,34923.0
2023-06-07 14:25:00,403.0,403.01,402.21,402.23,13757.0,403.0,403.01,402.21,402.23,13757.0
2023-06-07 14:30:00,402.18,402.25,400.45,400.53,86042.0,402.18,402.25,400.45,400.53,86042.0
2023-06-07 14:35:00,400.51,400.98,400.0,400.86,64052.0,400.51,400.98,400.0,400.86,64052.0
2023-06-07 14:40:00,400.97,401.11,400.0,400.32,48320.0,400.97,401.11,400.0,400.32,48320.0
2023-06-07 14:45:00,400.25,401.64,400.02,400.74,37943.0,400.25,401.64,400.02,400.74,37943.0
2023-06-07 14:50:00,400.75,401.2,400.48,401.11,30875.0,400.75,401.2,400.48,401.11,30875.0
2023-06-07 14:55:00,401.14,401.48,400.77,401.18,33603.0,401.14,401.48,400.77,401.18,33603.0
2023-06-07 15:00:00,401.08,401.99,401.03,401.64,45783.0,401.08,401.99,401.03,401.64,45783.0
2023-06-07 15:05:00,401.71,401.99,401.14,401.3,35463.0,401.71,401.99,401.14,401.3,35463.0
2023-06-07 15:10:00,401.36,401.36,400.08,400.54,47938.0,401.36,401.36,400.08,400.54,47938.0
2023-06-07 15:15:00,400.67,401.48,400.29,400.75,49417.0,400.67,401.48,400.29,400.75,49417.0
2023-06-07 15:20:00,400.94,401.81,400.89,400.92,52722.0,400.94,401.81,400.89,400.92,52722.0
2023-06-07 15:25:00,400.94,401.12,400.11,400.9,49985.0,400.94,401.12,400.11,400.9,49985.0
2023-06-07 15:30:00,400.96,401.55,400.32,400.38,94877.0,400.96,401.55,400.32,400.38,94877.0
2023-06-07 15:35:00,400.49,400.54,399.85,399.91,114488.0,400.49,400.54,399.85,399.91,114488.0
2023-06-07 15:40:00,399.93,400.39,399.58,400.21,94553.0,399.93,400.39,399.58,400.21,94553.0
2023-06-07 15:45:00,400.15,400.29,399.61,399.78,113505.0,400.15,400.29,399.61,399.78,113505.0
2023-06-07 15:50:00,399.86,400.73,399.86,400.08,133425.0,399.86,400.73,399.86,400.08,133425.0
2023-06-07 15:55:00,399.94,399.96,399.23,399.95,188484.0,399.94,399.96,399.23,399.95,188484.0
2023-06-08 09:30:00,399.77,400.85,396.34,397.37,155445.0,399.77,400.85,396.34,397.37,155445.0
2023-06-08 09:35:00,397.44,401.53,396.95,400.31,138414.0,397.44,401.53,396.95,400.31,138414.0
2023-06-08 09:40:00,400.1,403.22,400.03,401.94,124164.0,400.1,403.22,400.03,401.94,124164.0
2023-06-08 09:45:00,401.94,403.38,401.29,402.98,79534.0,401.94,403.38,401.29,402.98,79534.0
2023-06-08 09:50:00,403.17,403.39,401.65,401.83,64904.0,403.17,403.39,401.65,401.83,64904.0
2023-06-08 09:55:00,401.98,403.15,401.75,402.42,46541.0,401.98,403.15,401.75,402.42,46541.0
2023-06-08 10:00:00,402.19,403.62,401.81,403.0,70130.0,402.19,403.62,401.81,403.0,70130.0
2023-06-08 10:05:00,402.8,403.68,402.48,403.29,42065.0,402.8,403.68,402.48,403.29,42065.0
2023-06-08 10:10:00,403.41,404.56,403.04,404.35,107740.0,403.41,404.56,403.04,404.35,107740.0
2023-06-08 10:15:00,404.49,405.62,403.82,404.0,104955.0,404.49,405.62,403.82,404.0,104955.0
2023-06-08 10:20:00,404.1,404.59,403.28,404.47,52166.0,404.1,404.59,403.28,404.47,52166.0
2023-06-08 10:25:00,404.44,405.08,403.0,403.8,60739.0,404.44,405.08,403.0,403.8,60739.0
2023-06-08 10:30:00,403.85,403.87,402.95,403.25,43455.0,403.85,403.87,402.95,403.25,43455.0
2023-06-08 10:35:00,403.31,403.54,402.62,403.21,45639.0,403.31,403.54,402.62,403.21,45639.0
2023-06-08 10:40:00,403.05,403.84,403.05,403.74,43571.0,403.05,403.84,403.05,403.74,43571.0
2023-06-08 10:45:00,403.65,404.93,403.65,404.15,64806.0,403.65,404.93,403.65,404.15,64806.0
2023-06-08 10:50:00,404.18,404.51,403.71,404.17,14867.0,404.18,404.51,403.71,404.17,14867.0
2023-06-08 10:55:00,404.27,404.68,403.9,403.91,18970.0,404.27,404.68,403.9,403.91,18970.0
2023-06-08 11:00:00,403.6,405.34,403.34,405.03,39414.0,403.6,405.34,403.34,405.03,39414.0
2023-06-08 11:05:00,405.1,405.86,404.94,405.74,48870.0,405.1,405.86,404.94,405.74,48870.0
2023-06-08 11:10:00,405.78,405.82,404.85,405.33,38879.0,405.78,405.82,404.85,405.33,38879.0
2023-06-08 11:15:00,405.33,406.18,405.16,406.09,22703.0,405.33,406.18,405.16,406.09,22703.0
2023-06-08 11:20:00,406.02,406.96,405.82,405.9,72799.0,406.02,406.96,405.82,405.9,72799.0
2023-06-08 11:25:00,405.84,406.17,405.46,406.08,30225.0,405.84,406.17,405.46,406.08,30225.0
2023-06-08 11:30:00,406.15,408.18,406.1,407.61,105508.0,406.15,408.18,406.1,407.61,105508.0
2023-06-08 11:35:00,407.51,407.57,406.33,407.03,42285.0,407.51,407.57,406.33,407.03,42285.0
2023-06-08 11:40:00,406.68,407.2,406.1,406.73,40919.0,406.68,407.2,406.1,406.73,40919.0
2023-06-08 11:45:00,406.79,407.25,406.31,406.33,19822.0,406.79,407.25,406.31,406.33,19822.0
2023-06-08 11:50:00,406.55,406.57,406.11,406.38,26899.0,406.55,406.57,406.11,406.38,26899.0
2023-06-08 11:55:00,406.45,406.94,406.36,406.74,49833.0,406.45,406.94,406.36,406.74,49833.0
2023-06-08 12:00:00,406.62,406.88,405.82,406.74,33463.0,406.62,406.88,405.82,406.74,33463.0
2023-06-08 12:05:00,406.66,407.0,406.0,406.27,29004.0,406.66,407.0,406.0,406.27,29004.0
2023-06-08 12:10:00,406.24,407.03,406.15,406.41,28439.0,406.24,407.03,406.15,406.41,28439.0
2023-06-08 12:15:00,406.4,406.89,406.21,406.44,14321.0,406.4,406.89,406.21,406.44,14321.0
2023-06-08 12:20:00,406.49,407.1,406.37,406.84,26890.0,406.49,407.1,406.37,406.84,26890.0
2023-06-08 12:25:00,406.83,406.9,406.1,406.46,29286.0,406.83,406.9,406.1,406.46,29286.0
2023-06-08 12:30:00,406.56,406.69,406.04,406.05,20310.0,406.56,406.69,406.04,406.05,20310.0
2023-06-08 12:35:00,406.11,406.34,406.0,406.04,25399.0,406.11,406.34,406.0,406.04,25399.0
2023-06-08 12:40:00,406.08,406.4,406.0,406.36,24875.0,406.08,406.4,406.0,406.36,24875.0
2023-06-08 12:45:00,406.23,406.36,406.0,406.13,21153.0,406.23,406.36,406.0,406.13,21153.0
2023-06-08 12:50:00,406.01,406.44,406.0,406.35,23773.0,406.01,406.44,406.0,406.35,23773.0
2023-06-08 12:55:00,406.33,406.42,405.94,405.96,27468.0,406.33,406.42,405.94,405.96,27468.0
2023-06-08 13:00:00,405.95,406.57,405.93,406.56,21251.0,405.95,406.57,405.93,406.56,21251.0
2023-06-08 13:05:00,406.58,406.76,406.05,406.19,32415.0,406.58,406.76,406.05,406.19,32415.0
2023-06-08 13:10:00,406.1,406.47,406.09,406.2,18027.0,406.1,406.47,406.09,406.2,18027.0
2023-06-08 13:15:00,406.23,406.29,405.23,405.39,33798.0,406.23,406.29,405.23,405.39,33798.0
2023-06-08 13:20:00,405.33,405.35,403.7,404.39,51355.0,405.33,405.35,403.7,404.39,51355.0
2023-06-08 13:25:00,404.5,404.6,403.82,403.83,21547.0,404.5,404.6,403.82,403.83,21547.0
2023-06-08 13:30:00,403.77,403.97,403.05,403.67,30223.0,403.77,403.97,403.05,403.67,30223.0
2023-06-08 13:35:00,403.84,403.85,403.18,403.18,17638.0,403.84,403.85,403.18,403.18,17638.0
2023-06-08 13:40:00,403.2,403.2,402.41,402.71,33758.0,403.2,403.2,402.41,402.71,33758.0
2023-06-08 13:45:00,402.7,402.88,402.49,402.78,27155.0,402.7,402.88,402.49,402.78,27155.0
2023-06-08 13:50:00,402.97,404.62,402.77,404.5,35885.0,402.97,404.62,402.77,404.5,35885.0
2023-06-08 13:55:00,404.62,404.96,404.3,404.6,33161.0,404.62,404.96,404.3,404.6,33161.0
2023-06-08 14:00:00,404.67,404.67,403.55,403.59,39770.0,404.67,404.67,403.55,403.59,39770.0
2023-06-08 14:05:00,403.66,404.52,403.53,404.27,22547.0,403.66,404.52,403.53,404.27,22547.0
2023-06-08 14:10:00,404.35,404.91,403.99,404.57,33384.0,404.35,404.91,403.99,404.57,33384.0
2023-06-08 14:15:00,404.62,405.21,404.5,405.1,22789.0,404.62,405.21,404.5,405.1,22789.0
2023-06-08 14:20:00,405.0,405.12,404.61,404.86,14908.0,405.0,405.12,404.61,404.86,14908.0
2023-06-08 14:25:00,404.76,405.26,404.48,405.0,14677.0,404.76,405.26,404.48,405.0,14677.0
2023-06-08 14:30:00,405.0,405.54,404.74,405.33,31943.0,405.0,405.54,404.74,405.33,31943.0
2023-06-08 14:35:00,405.33,405.77,405.27,405.59,18956.0,405.33,405.77,405.27,405.59,18956.0
2023-06-08 14:40:00,405.58,406.13,405.22,405.93,23130.0,405.58,406.13,405.22,405.93,23130.0
2023-06-08 14:45:00,406.0,406.31,405.79,406.27,32394.0,406.0,406.31,405.79,406.27,32394.0
2023-06-08 14:50:00,406.27,406.32,405.81,405.9,48526.0,406.27,406.32,405.81,405.9,48526.0
2023-06-08 14:55:00,406.01,406.25,405.75,405.82,18117.0,406.01,406.25,405.75,405.82,18117.0
2023-06-08 15:00:00,405.78,406.22,405.57,406.08,18879.0,405.78,406.22,405.57,406.08,18879.0
2023-06-08 15:05:00,406.09,406.28,405.62,405.95,26339.0,406.09,406.28,405.62,405.95,26339.0
2023-06-08 15:10:00,405.87,406.33,405.79,405.88,29267.0,405.87,406.33,405.79,405.88,29267.0
2023-06-08 15:15:00,405.91,406.41,405.81,406.33,22197.0,405.91,406.41,405.81,406.33,22197.0
2023-06-08 15:20:00,406.45,406.67,405.85,406.23,24404.0,406.45,406.67,405.85,406.23,24404.0
2023-06-08 15:25:00,406.2,406.48,405.94,406.11,19645.0,406.2,406.48,405.94,406.11,19645.0
2023-06-08 15:30:00,406.1,406.49,405.75,406.37,56399.0,406.1,406.49,405.75,406.37,56399.0
2023-06-08 15:35:00,406.45,406.83,406.32,406.73,47647.0,406.45,406.83,406.32,406.73,47647.0
2023-06-08 15:40:00,406.62,407.99,406.52,407.98,72639.0,406.62,407.99,406.52,407.98,72639.0
2023-06-08 15:45:00,407.9,408.19,407.5,407.94,84689.0,407.9,408.19,407.5,407.94,84689.0
2023-06-08 15:50:00,407.94,408.74,407.81,408.55,90920.0,407.94,408.74,407.81,408.55,90920.0
2023-06-08 15:55:00,408.56,409.54,408.51,409.33,283110.0,408.56,409.54,408.51,409.33,283110.0
2023-06-09 09:30:00,424.5,424.65,416.5,419.35,589688.0,424.5,424.65,416.5,419.35,589688.0
2023-06-09 09:35:00,419.26,421.25,417.38,419.02,251996.0,419.26,421.25,417.38,419.02,251996.0
2023-06-09 09:40:00,419.12,420.0,417.0,418.66,234030.0,419.12,420.0,417.0,418.66,234030.0
2023-06-09 09:45:00,418.72,419.93,416.8,417.34,199530.0,418.72,419.93,416.8,417.34,199530.0
2023-06-09 09:50:00,417.56,418.6,416.15,416.56,235375.0,417.56,418.6,416.15,416.56,235375.0
2023-06-09 09:55:00,416.84,417.4,414.76,416.54,224256.0,416.84,417.4,414.76,416.54,224256.0
2023-06-09 10:00:00,416.54,419.67,416.31,419.66,180364.0,416.54,419.67,416.31,419.66,180364.0
2023-06-09 10:05:00,419.55,420.87,419.08,420.19,142630.0,419.55,420.87,419.08,420.19,142630.0
2023-06-09 10:10:00,420.28,421.9,420.11,421.78,176366.0,420.28,421.9,420.11,421.78,176366.0
2023-06-09 10:15:00,421.92,423.32,421.61,423.32,121523.0,421.92,423.32,421.61,423.32,121523.0
2023-06-09 10:20:00,423.28,424.47,422.6,422.86,194425.0,423.28,424.47,422.6,422.86,194425.0
2023-06-09 10:25:00,422.71,424.46,419.73,420.37,272019.0,422.71,424.46,419.73,420.37,272019.0
2023-06-09 10:30:00,420.51,420.92,418.82,419.14,157774.0,420.51,420.92,418.82,419.14,157774.0
2023-06-09 10:35:00,419.18,419.26,416.77,417.43,161264.0,419.18,419.26,416.77,417.43,161264.0
2023-06-09 10:40:00,417.26,417.41,416.03,417.04,118460.0,417.26,417.41,416.03,417.04,118460.0
2023-06-09 10:45:00,416.93,417.39,415.69,415.73,119199.0,416.93,417.39,415.69,415.73,119199.0
2023-06-09 10:50:00,415.71,416.48,415.22,416.33,89140.0,415.71,416.48,415.22,416.33,89140.0
2023-06-09 10:55:00,416.33,417.43,416.15,417.36,69212.0,416.33,417.43,416.15,417.36,69212.0
2023-06-09 11:00:00,417.44,417.5,416.69,416.81,69769.0,417.44,417.5,416.69,416.81,69769.0
2023-06-09 11:05:00,416.95,417.42,416.65,417.26,73610.0,416.95,417.42,416.65,417.26,73610.0
2023-06-09 11:10:00,417.19,418.34,417.0,418.25,79187.0,417.19,418.34,417.0,418.25,79187.0
2023-06-09 11:15:00,418.25,418.95,418.18,418.9,98482.0,418.25,418.95,418.18,418.9,98482.0
2023-06-09 11:20:00,418.92,419.09,417.27,418.22,84842.0,418.92,419.09,417.27,418.22,84842.0
2023-06-09 11:25:00,418.23,418.39,416.8,417.27,63121.0,418.23,418.39,416.8,417.27,63121.0
2023-06-09 11:30:00,417.26,418.13,416.56,418.08,93813.0,417.26,418.13,416.56,418.08,93813.0
2023-06-09 11:35:00,417.98,419.21,417.31,418.64,67087.0,417.98,419.21,417.31,418.64,67087.0
2023-06-09 11:40:00,418.85,420.33,418.49,420.33,100945.0,418.85,420.33,418.49,420.33,100945.0
2023-06-09 11:45:00,420.26,420.69,419.14,419.62,111694.0,420.26,420.69,419.14,419.62,111694.0
2023-06-09 11:50:00,419.65,420.2,419.0,419.8,48816.0,419.65,420.2,419.0,419.8,48816.0
2023-06-09 11:55:00,419.81,420.38,418.85,419.92,65340.0,419.81,420.38,418.85,419.92,65340.0
2023-06-09 12:00:00,419.85,420.44,418.19,420.0,106357.0,419.85,420.44,418.19,420.0,106357.0
2023-06-09 12:05:00,419.92,420.32,419.61,420.14,89216.0,419.92,420.32,419.61,420.14,89216.0
2023-06-09 12:10:00,420.19,421.41,420.09,421.17,108818.0,420.19,421.41,420.09,421.17,108818.0
2023-06-09 12:15:00,421.17,422.24,421.12,422.21,93334.0,421.17,422.24,421.12,422.21,93334.0
2023-06-09 12:20:00,422.27,422.44,421.15,421.37,120508.0,422.27,422.44,421.15,421.37,120508.0
2023-06-09 12:25:00,421.35,422.3,421.22,421.95,105143.0,421.35,422.3,421.22,421.95,105143.0
2023-06-09 12:30:00,421.91,422.86,421.88,422.41,131122.0,421.91,422.86,421.88,422.41,131122.0
2023-06-09 12:35:00,422.42,422.64,421.72,421.98,71300.0,422.42,422.64,421.72,421.98,71300.0
2023-06-09 12:40:00,421.92,423.26,421.84,423.21,74095.0,421.92,423.26,421.84,423.21,74095.0
2023-06-09 12:45:00,423.11,424.43,423.0,424.3,121514.0,423.11,424.43,423.0,424.3,121514.0
2023-06-09 12:50:00,424.23,424.43,423.41,424.09,99527.0,424.23,424.43,423.41,424.09,99527.0
2023-06-09 12:55:00,424.17,424.17,422.87,423.03,54170.0,424.17,424.17,422.87,423.03,54170.0
2023-06-09 13:00:00,422.98,423.93,422.75,423.89,55981.0,422.98,423.93,422.75,423.89,55981.0
2023-06-09 13:05:00,424.0,424.12,423.04,424.0,70282.0,424.0,424.12,423.04,424.0,70282.0
2023-06-09 13:10:00,423.91,424.16,423.52,423.99,48892.0,423.91,424.16,423.52,423.99,48892.0
2023-06-09 13:15:00,424.08,424.5,423.56,423.74,63941.0,424.08,424.5,423.56,423.74,63941.0
2023-06-09 13:20:00,423.74,425.43,423.52,425.15,90569.0,423.74,425.43,423.52,425.15,90569.0
2023-06-09 13:25:00,425.18,425.9,424.89,425.67,79159.0,425.18,425.9,424.89,425.67,79159.0
2023-06-09 13:30:00,425.72,425.78,425.12,425.3,56322.0,425.72,425.78,425.12,425.3,56322.0
2023-06-09 13:35:00,425.36,425.51,424.72,425.32,48364.0,425.36,425.51,424.72,425.32,48364.0
2023-06-09 13:40:00,425.33,425.59,424.55,424.55,43965.0,425.33,425.59,424.55,424.55,43965.0
2023-06-09 13:45:00,424.56,425.33,424.27,424.39,56457.0,424.56,425.33,424.27,424.39,56457.0
2023-06-09 13:50:00,424.4,425.23,424.1,424.97,76986.0,424.4,425.23,424.1,424.97,76986.0
2023-06-09 13:55:00,424.97,425.61,424.7,425.24,38582.0,424.97,425.61,424.7,425.24,38582.0
2023-06-09 14:00:00,425.14,425.33,423.93,424.18,38864.0,425.14,425.33,423.93,424.18,38864.0
2023-06-09 14:05:00,424.18,424.25,423.42,423.71,62798.0,424.18,424.25,423.42,423.71,62798.0
2023-06-09 14:10:00,423.8,424.05,422.74,422.95,68637.0,423.8,424.05,422.74,422.95,68637.0
2023-06-09 14:15:00,422.93,422.94,421.85,422.65,64950.0,422.93,422.94,421.85,422.65,64950.0
2023-06-09 14:20:00,422.74,423.39,422.36,423.04,58581.0,422.74,423.39,422.36,423.04,58581.0
2023-06-09 14:25:00,423.01,423.01,421.28,421.75,55579.0,423.01,423.01,421.28,421.75,55579.0
2023-06-09 14:30:00,421.75,422.13,421.4,421.59,45513.0,421.75,422.13,421.4,421.59,45513.0
2023-06-09 14:35:00,421.56,422.54,420.9,421.15,65212.0,421.56,422.54,420.9,421.15,65212.0
2023-06-09 14:40:00,421.0,421.3,420.53,420.93,40860.0,421.0,421.3,420.53,420.93,40860.0
2023-06-09 14:45:00,420.91,421.26,420.69,420.79,40201.0,420.91,421.26,420.69,420.79,40201.0
2023-06-09 14:50:00,420.8,420.91,420.29,420.55,45330.0,420.8,420.91,420.29,420.55,45330.0
2023-06-09 14:55:00,420.41,421.13,420.3,420.71,48553.0,420.41,421.13,420.3,420.71,48553.0
2023-06-09 15:00:00,420.71,420.8,419.76,419.92,88353.0,420.71,420.8,419.76,419.92,88353.0
2023-06-09 15:05:00,419.91,420.14,419.28,419.81,63580.0,419.91,420.14,419.28,419.81,63580.0
2023-06-09 15:10:00,419.93,420.09,419.35,419.95,47960.0,419.93,420.09,419.35,419.95,47960.0
2023-06-09 15:15:00,420.09,420.15,419.35,419.61,53300.0,420.09,420.15,419.35,419.61,53300.0
2023-06-09 15:20:00,419.61,420.01,419.28,419.28,42647.0,419.61,420.01,419.28,419.28,42647.0
2023-06-09 15:25:00,419.35,419.74,419.22,419.67,43246.0,419.35,419.74,419.22,419.67,43246.0
2023-06-09 15:30:00,419.66,420.34,419.42,420.02,95117.0,419.66,420.34,419.42,420.02,95117.0
2023-06-09 15:35:00,420.04,420.91,419.96,420.63,63980.0,420.04,420.91,419.96,420.63,63980.0
2023-06-09 15:40:00,420.58,421.38,420.54,421.3,85873.0,420.58,421.38,420.54,421.3,85873.0
2023-06-09 15:45:00,421.35,421.55,420.51,420.57,83715.0,421.35,421.55,420.51,420.57,83715.0
2023-06-09 15:50:00,420.51,420.96,419.69,419.71,124620.0,420.51,420.96,419.69,419.71,124620.0
2023-06-09 15:55:00,419.78,420.42,419.67,420.04,215181.0,419.78,420.42,419.67,420.04,215181.0
2023-06-12 09:30:00,418.92,422.32,416.56,420.81,251652.0,418.92,422.32,416.56,420.81,251652.0
2023-06-12 09:35:00,421.05,422.0,419.73,420.33,100864.0,421.05,422.0,419.73,420.33,100864.0
2023-06-12 09:40:00,420.44,421.32,418.17,418.5,72035.0,420.44,421.32,418.17,418.5,72035.0
2023-06-12 09:45:00,418.5,419.25,417.36,417.94,81333.0,418.5,419.25,417.36,417.94,81333.0
2023-06-12 09:50:00,417.94,418.81,416.83,418.63,110513.0,417.94,418.81,416.83,418.63,110513.0
2023-06-12 09:55:00,418.37,419.66,418.06,419.65,31459.0,418.37,419.66,418.06,419.65,31459.0
2023-06-12 10:00:00,419.77,421.28,419.0,420.82,78728.0,419.77,421.28,419.0,420.82,78728.0
2023-06-12 10:05:00,420.94,421.16,419.57,419.84,54601.0,420.94,421.16,419.57,419.84,54601.0
2023-06-12 10:10:00,419.99,421.44,419.84,421.44,44065.0,419.99,421.44,419.84,421.44,44065.0
2023-06-12 10:15:00,421.38,421.44,419.15,419.47,65923.0,421.38,421.44,419.15,419.47,65923.0
2023-06-12 10:20:00,419.33,419.73,418.61,419.69,50888.0,419.33,419.73,418.61,419.69,50888.0
2023-06-12 10:25:00,419.85,420.13,418.76,419.4,40240.0,419.85,420.13,418.76,419.4,40240.0
2023-06-12 10:30:00,419.43,421.14,418.92,420.52,39163.0,419.43,421.14,418.92,420.52,39163.0
2023-06-12 10:35:00,420.61,420.8,419.32,420.6,38527.0,420.61,420.8,419.32,420.6,38527.0
2023-06-12 10:40:00,420.63,422.5,420.38,422.09,123713.0,420.63,422.5,420.38,422.09,123713.0
2023-06-12 10:45:00,422.04,422.31,421.55,421.9,53934.0,422.04,422.31,421.55,421.9,53934.0
2023-06-12 10:50:00,422.0,422.07,421.01,421.29,34320.0,422.0,422.07,421.01,421.29,34320.0
2023-06-12 10:55:00,421.27,421.36,420.76,420.85,22717.0,421.27,421.36,420.76,420.85,22717.0
2023-06-12 11:00:00,420.97,421.27,420.25,420.4,48118.0,420.97,421.27,420.25,420.4,48118.0
2023-06-12 11:05:00,420.42,420.58,418.81,419.28,37005.0,420.42,420.58,418.81,419.28,37005.0
2023-06-12 11:10:00,419.44,419.66,418.6,419.28,34060.0,419.44,419.66,418.6,419.28,34060.0
2023-06-12 11:15:00,419.31,419.49,418.66,419.11,30192.0,419.31,419.49,418.66,419.11,30192.0
2023-06-12 11:20:00,419.04,419.24,418.75,419.05,22315.0,419.04,419.24,418.75,419.05,22315.0
2023-06-12 11:25:00,419.15,419.82,418.6,419.27,34902.0,419.15,419.82,418.6,419.27,34902.0
2023-06-12 11:30:00,419.26,420.5,419.22,420.11,57036.0,419.26,420.5,419.22,420.11,57036.0
2023-06-12 11:35:00,420.17,420.89,420.16,420.52,23696.0,420.17,420.89,420.16,420.52,23696.0
2023-06-12 11:40:00,420.66,420.8,420.0,420.33,16795.0,420.66,420.8,420.0,420.33,16795.0
2023-06-12 11:45:00,420.31,420.83,419.46,419.51,19520.0,420.31,420.83,419.46,419.51,19520.0
2023-06-12 11:50:00,419.5,419.96,418.71,419.34,49607.0,419.5,419.96,418.71,419.34,49607.0
2023-06-12 11:55:00,419.33,420.15,419.23,419.98,42376.0,419.33,420.15,419.23,419.98,42376.0
2023-06-12 12:00:00,419.98,420.02,418.84,418.86,51787.0,419.98,420.02,418.84,418.86,51787.0
2023-06-12 12:05:00,418.96,419.28,418.14,418.19,25645.0,418.96,419.28,418.14,418.19,25645.0
2023-06-12 12:10:00,418.12,418.21,417.31,418.07,60675.0,418.12,418.21,417.31,418.07,60675.0
2023-06-12 12:15:00,418.08,418.44,417.65,417.79,30741.0,418.08,418.44,417.65,417.79,30741.0
2023-06-12 12:20:00,417.78,418.27,417.5,417.98,22223.0,417.78,418.27,417.5,417.98,22223.0
2023-06-12 12:25:00,417.84,418.75,417.84,418.3,19041.0,417.84,418.75,417.84,418.3,19041.0
2023-06-12 12:30:00,418.26,419.22,418.24,419.06,20500.0,418.26,419.22,418.24,419.06,20500.0
2023-06-12 12:35:00,418.89,419.26,418.72,419.03,15613.0,418.89,419.26,418.72,419.03,15613.0
2023-06-12 12:40:00,419.19,419.64,418.43,418.5,24011.0,419.19,419.64,418.43,418.5,24011.0
2023-06-12 12:45:00,418.65,418.65,417.92,418.13,28350.0,418.65,418.65,417.92,418.13,28350.0
2023-06-12 12:50:00,418.25,418.76,417.92,418.46,33855.0,418.25,418.76,417.92,418.46,33855.0
2023-06-12 12:55:00,418.58,418.74,417.75,417.81,20771.0,418.58,418.74,417.75,417.81,20771.0
2023-06-12 13:00:00,417.81,418.31,417.4,417.89,39795.0,417.81,418.31,417.4,417.89,39795.0
2023-06-12 13:05:00,417.96,418.16,417.35,417.42,21812.0,417.96,418.16,417.35,417.42,21812.0
2023-06-12 13:10:00,417.44,418.0,417.36,417.62,40492.0,417.44,418.0,417.36,417.62,40492.0
2023-06-12 13:15:00,417.46,417.79,417.17,417.74,34035.0,417.46,417.79,417.17,417.74,34035.0
2023-06-12 13:20:00,417.7,418.92,417.7,418.63,55332.0,417.7,418.92,417.7,418.63,55332.0
2023-06-12 13:25:00,418.62,419.27,418.48,418.72,40556.0,418.62,419.27,418.48,418.72,40556.0
2023-06-12 13:30:00,418.84,419.02,418.12,418.39,23594.0,418.84,419.02,418.12,418.39,23594.0
2023-06-12 13:35:00,418.43,418.97,417.98,418.81,29193.0,418.43,418.97,417.98,418.81,29193.0
2023-06-12 13:40:00,418.81,419.88,418.5,419.79,48280.0,418.81,419.88,418.5,419.79,48280.0
2023-06-12 13:45:00,419.94,420.39,419.71,419.99,64591.0,419.94,420.39,419.71,419.99,64591.0
2023-06-12 13:50:00,420.15,420.15,419.41,419.63,20638.0,420.15,420.15,419.41,419.63,20638.0
2023-06-12 13:55:00,419.57,419.82,419.36,419.71,23819.0,419.57,419.82,419.36,419.71,23819.0
2023-06-12 14:00:00,419.71,419.84,419.0,419.64,20114.0,419.71,419.84,419.0,419.64,20114.0
2023-06-12 14:05:00,419.73,419.82,419.24,419.52,15970.0,419.73,419.82,419.24,419.52,15970.0
2023-06-12 14:10:00,419.68,419.8,419.24,419.34,13894.0,419.68,419.8,419.24,419.34,13894.0
2023-06-12 14:15:00,419.38,419.95,419.3,419.75,18492.0,419.38,419.95,419.3,419.75,18492.0
2023-06-12 14:20:00,419.96,419.96,419.5,419.58,11815.0,419.96,419.96,419.5,419.58,11815.0
2023-06-12 14:25:00,419.48,419.71,419.2,419.54,14633.0,419.48,419.71,419.2,419.54,14633.0
2023-06-12 14:30:00,419.67,421.0,419.67,420.72,43450.0,419.67,421.0,419.67,420.72,43450.0
2023-06-12 14:35:00,420.72,421.43,420.56,421.1,36191.0,420.72,421.43,420.56,421.1,36191.0
2023-06-12 14:40:00,421.1,421.54,420.99,421.53,41392.0,421.1,421.54,420.99,421.53,41392.0
2023-06-12 14:45:00,421.53,421.56,421.06,421.34,40482.0,421.53,421.56,421.06,421.34,40482.0
2023-06-12 14:50:00,421.31,422.1,421.3,421.95,59516.0,421.31,422.1,421.3,421.95,59516.0
2023-06-12 14:55:00,422.0,422.27,421.68,422.05,31035.0,422.0,422.27,421.68,422.05,31035.0
2023-06-12 15:00:00,422.05,422.4,421.73,422.19,35254.0,422.05,422.4,421.73,422.19,35254.0
2023-06-12 15:05:00,422.17,422.75,422.05,422.74,38339.0,422.17,422.75,422.05,422.74,38339.0
2023-06-12 15:10:00,422.78,422.91,422.28,422.47,59730.0,422.78,422.91,422.28,422.47,59730.0
2023-06-12 15:15:00,422.54,423.35,422.38,422.38,47326.0,422.54,423.35,422.38,422.38,47326.0
2023-06-12 15:20:00,422.41,422.68,422.09,422.63,57248.0,422.41,422.68,422.09,422.63,57248.0
2023-06-12 15:25:00,422.68,423.7,422.68,423.56,57268.0,422.68,423.7,422.68,423.56,57268.0
2023-06-12 15:30:00,423.56,424.19,423.53,423.77,71345.0,423.56,424.19,423.53,423.77,71345.0
2023-06-12 15:35:00,423.71,424.58,423.51,424.58,101919.0,423.71,424.58,423.51,424.58,101919.0
2023-06-12 15:40:00,424.56,424.7,423.64,423.69,75558.0,424.56,424.7,423.64,423.69,75558.0
2023-06-12 15:45:00,423.64,424.55,423.54,424.1,61658.0,423.64,424.55,423.54,424.1,61658.0
2023-06-12 15:50:00,424.17,424.65,423.66,423.94,93180.0,424.17,424.65,423.66,423.94,93180.0
2023-06-12 15:55:00,423.97,424.11,423.51,424.04,150806.0,423.97,424.11,423.51,424.04,150806.0
2023-06-13 09:30:00,429.9,434.46,429.7,433.77,404137.0,429.9,434.46,429.7,433.77,404137.0
2023-06-13 09:35:00,433.75,435.44,432.59,432.59,283823.0,433.75,435.44,432.59,432.59,283823.0
2023-06-13 09:40:00,432.98,436.34,432.27,433.41,206030.0,432.98,436.34,432.27,433.41,206030.0
2023-06-13 09:45:00,433.31,434.55,432.78,433.99,155639.0,433.31,434.55,432.78,433.99,155639.0
2023-06-13 09:50:00,434.0,436.2,432.8,435.39,154294.0,434.0,436.2,432.8,435.39,154294.0
2023-06-13 09:55:00,435.13,435.5,433.31,433.88,106651.0,435.13,435.5,433.31,433.88,106651.0
2023-06-13 10:00:00,434.0,434.21,431.48,432.66,213006.0,434.0,434.21,431.48,432.66,213006.0
2023-06-13 10:05:00,432.66,433.17,429.5,429.98,100263.0,432.66,433.17,429.5,429.98,100263.0
2023-06-13 10:10:00,429.85,430.17,428.4,429.59,93252.0,429.85,430.17,428.4,429.59,93252.0
2023-06-13 10:15:00,429.51,430.43,428.86,430.25,55404.0,429.51,430.43,428.86,430.25,55404.0
2023-06-13 10:20:00,430.34,432.73,430.19,431.56,80652.0,430.34,432.73,430.19,431.56,80652.0
2023-06-13 10:25:00,431.7,432.67,430.88,431.65,56184.0,431.7,432.67,430.88,431.65,56184.0
2023-06-13 10:30:00,431.78,432.5,430.5,432.18,50489.0,431.78,432.5,430.5,432.18,50489.0
2023-06-13 10:35:00,432.04,432.49,431.68,432.22,42639.0,432.04,432.49,431.68,432.22,42639.0
2023-06-13 10:40:00,432.2,432.66,431.68,432.51,33619.0,432.2,432.66,431.68,432.51,33619.0
2023-06-13 10:45:00,432.51,434.78,432.42,434.34,96345.0,432.51,434.78,432.42,434.34,96345.0
2023-06-13 10:50:00,434.34,434.5,433.0,433.04,53603.0,434.34,434.5,433.0,433.04,53603.0
2023-06-13 10:55:00,433.09,433.28,432.23,432.31,47088.0,433.09,433.28,432.23,432.31,47088.0
2023-06-13 11:00:00,432.02,432.97,431.59,432.85,37394.0,432.02,432.97,431.59,432.85,37394.0
2023-06-13 11:05:00,432.84,433.71,431.34,433.63,121273.0,432.84,433.71,431.34,433.63,121273.0
2023-06-13 11:10:00,433.63,434.69,433.62,434.16,66511.0,433.63,434.69,433.62,434.16,66511.0
2023-06-13 11:15:00,434.28,434.28,433.04,433.59,31045.0,434.28,434.28,433.04,433.59,31045.0
2023-06-13 11:20:00,433.44,433.95,432.66,433.2,54793.0,433.44,433.95,432.66,433.2,54793.0
2023-06-13 11:25:00,433.16,433.85,432.37,433.34,18670.0,433.16,433.85,432.37,433.34,18670.0
2023-06-13 11:30:00,433.34,433.41,432.27,432.4,17916.0,433.34,433.41,432.27,432.4,17916.0
2023-06-13 11:35:00,432.3,432.66,431.77,432.0,32249.0,432.3,432.66,431.77,432.0,32249.0
2023-06-13 11:40:00,431.85,432.62,431.65,432.46,23388.0,431.85,432.62,431.65,432.46,23388.0
2023-06-13 11:45:00,432.54,433.61,432.54,433.06,33107.0,432.54,433.61,432.54,433.06,33107.0
2023-06-13 11:50:00,433.4,433.61,433.01,433.19,24074.0,433.4,433.61,433.01,433.19,24074.0
2023-06-13 11:55:00,433.34,434.14,432.61,432.63,22942.0,433.34,434.14,432.61,432.63,22942.0
2023-06-13 12:00:00,432.5,432.55,431.61,432.45,39457.0,432.5,432.55,431.61,432.45,39457.0
2023-06-13 12:05:00,432.55,433.16,432.25,433.04,15811.0,432.55,433.16,432.25,433.04,15811.0
2023-06-13 12:10:00,433.22,434.39,433.08,434.12,43135.0,433.22,434.39,433.08,434.12,43135.0
2023-06-13 12:15:00,434.12,434.43,433.18,433.35,44781.0,434.12,434.43,433.18,433.35,44781.0
2023-06-13 12:20:00,433.38,433.69,432.5,433.48,35262.0,433.38,433.69,432.5,433.48,35262.0
2023-06-13 12:25:00,433.23,433.4,432.62,432.85,18182.0,433.23,433.4,432.62,432.85,18182.0
2023-06-13 12:30:00,432.86,433.07,432.35,432.95,24017.0,432.86,433.07,432.35,432.95,24017.0
2023-06-13 12:35:00,432.89,433.44,432.82,432.92,11903.0,432.89,433.44,432.82,432.92,11903.0
2023-06-13 12:40:00,432.9,434.16,432.9,434.0,31041.0,432.9,434.16,432.9,434.0,31041.0
2023-06-13 12:45:00,433.86,434.36,433.25,433.52,28828.0,433.86,434.36,433.25,433.52,28828.0
2023-06-13 12:50:00,433.44,434.25,433.32,433.86,30458.0,433.44,434.25,433.32,433.86,30458.0
2023-06-13 12:55:00,433.87,434.43,433.78,434.39,37562.0,433.87,434.43,433.78,434.39,37562.0
2023-06-13 13:00:00,434.41,434.41,433.48,433.8,28031.0,434.41,434.41,433.48,433.8,28031.0
2023-06-13 13:05:00,433.65,434.33,433.0,433.09,22689.0,433.65,434.33,433.0,433.09,22689.0
2023-06-13 13:10:00,433.17,433.17,432.08,432.08,29354.0,433.17,433.17,432.08,432.08,29354.0
2023-06-13 13:15:00,432.15,433.1,432.07,433.07,17541.0,432.15,433.1,432.07,433.07,17541.0
2023-06-13 13:20:00,432.98,433.54,432.83,432.94,16722.0,432.98,433.54,432.83,432.94,16722.0
2023-06-13 13:25:00,432.82,432.91,432.25,432.53,23098.0,432.82,432.91,432.25,432.53,23098.0
2023-06-13 13:30:00,432.57,433.45,432.57,433.34,14066.0,432.57,433.45,432.57,433.34,14066.0
2023-06-13 13:35:00,433.37,433.6,432.88,433.04,18690.0,433.37,433.6,432.88,433.04,18690.0
2023-06-13 13:40:00,432.97,433.98,432.97,433.88,36588.0,432.97,433.98,432.97,433.88,36588.0
2023-06-13 13:45:00,433.83,435.25,433.76,435.22,83177.0,433.83,435.25,433.76,435.22,83177.0
2023-06-13 13:50:00,435.14,435.9,434.91,435.87,62816.0,435.14,435.9,434.91,435.87,62816.0
2023-06-13 13:55:00,435.7,436.33,434.98,435.12,67652.0,435.7,436.33,434.98,435.12,67652.0
2023-06-13 14:00:00,435.07,435.54,434.2,434.34,51931.0,435.07,435.54,434.2,434.34,51931.0
2023-06-13 14:05:00,434.23,434.75,433.72,433.72,25482.0,434.23,434.75,433.72,433.72,25482.0
2023-06-13 14:10:00,433.78,434.11,433.44,433.8,24414.0,433.78,434.11,433.44,433.8,24414.0
2023-06-13 14:15:00,433.86,433.91,433.0,433.37,37845.0,433.86,433.91,433.0,433.37,37845.0
2023-06-13 14:20:00,433.53,434.93,433.43,434.9,43070.0,433.53,434.93,433.43,434.9,43070.0
2023-06-13 14:25:00,434.9,435.4,434.01,434.62,47073.0,434.9,435.4,434.01,434.62,47073.0
2023-06-13 14:30:00,434.61,434.69,433.71,434.35,39346.0,434.61,434.69,433.71,434.35,39346.0
2023-06-13 14:35:00,434.36,434.36,433.16,433.51,37607.0,434.36,434.36,433.16,433.51,37607.0
2023-06-13 14:40:00,433.5,435.08,433.5,435.08,44914.0,433.5,435.08,433.5,435.08,44914.0
2023-06-13 14:45:00,435.0,435.09,433.87,434.23,22331.0,435.0,435.09,433.87,434.23,22331.0
2023-06-13 14:50:00,434.27,435.01,433.9,434.87,52262.0,434.27,435.01,433.9,434.87,52262.0
2023-06-13 14:55:00,435.05,435.75,434.83,435.43,37834.0,435.05,435.75,434.83,435.43,37834.0
2023-06-13 15:00:00,435.46,435.57,435.05,435.28,24657.0,435.46,435.57,435.05,435.28,24657.0
2023-06-13 15:05:00,435.3,436.44,435.24,436.09,53550.0,435.3,436.44,435.24,436.09,53550.0
2023-06-13 15:10:00,436.09,436.45,435.82,436.07,45926.0,436.09,436.45,435.82,436.07,45926.0
2023-06-13 15:15:00,435.98,436.95,435.81,436.77,50971.0,435.98,436.95,435.81,436.77,50971.0
2023-06-13 15:20:00,436.72,436.94,436.06,436.17,38944.0,436.72,436.94,436.06,436.17,38944.0
2023-06-13 15:25:00,436.12,436.82,435.85,436.41,34480.0,436.12,436.82,435.85,436.41,34480.0
2023-06-13 15:30:00,436.42,437.27,436.26,437.02,63230.0,436.42,437.27,436.26,437.02,63230.0
2023-06-13 15:35:00,437.07,437.18,436.65,436.9,48304.0,437.07,437.18,436.65,436.9,48304.0
2023-06-13 15:40:00,436.99,437.15,436.15,436.4,66134.0,436.99,437.15,436.15,436.4,66134.0
2023-06-13 15:45:00,436.44,437.26,436.34,436.95,82715.0,436.44,437.26,436.34,436.95,82715.0
2023-06-13 15:50:00,436.89,437.2,435.66,435.69,126337.0,436.89,437.2,435.66,435.69,126337.0
2023-06-13 15:55:00,435.7,436.29,435.3,435.75,136297.0,435.7,436.29,435.3,435.75,136297.0
2023-06-14 09:30:00,434.99,436.36,434.0,434.75,95003.0,434.99,436.36,434.0,434.75,95003.0
2023-06-14 09:35:00,434.6,435.0,433.5,434.46,35410.0,434.6,435.0,433.5,434.46,35410.0
2023-06-14 09:40:00,434.49,439.92,434.49,439.67,129657.0,434.49,439.92,434.49,439.67,129657.0
2023-06-14 09:45:00,439.6,440.78,438.57,440.38,105889.0,439.6,440.78,438.57,440.38,105889.0
2023-06-14 09:50:00,440.31,441.29,439.66,440.91,113125.0,440.31,441.29,439.66,440.91,113125.0
2023-06-14 09:55:00,441.0,443.55,440.5,443.48,136110.0,441.0,443.55,440.5,443.48,136110.0
2023-06-14 10:00:00,443.47,443.98,441.54,443.7,168135.0,443.47,443.98,441.54,443.7,168135.0
2023-06-14 10:05:00,443.83,444.34,442.7,443.67,127749.0,443.83,444.34,442.7,443.67,127749.0
2023-06-14 10:10:00,443.81,444.7,443.33,444.46,92113.0,443.81,444.7,443.33,444.46,92113.0
2023-06-14 10:15:00,444.44,445.78,444.28,445.67,97265.0,444.44,445.78,444.28,445.67,97265.0
2023-06-14 10:20:00,445.79,446.11,444.74,445.24,82848.0,445.79,446.11,444.74,445.24,82848.0
2023-06-14 10:25:00,445.13,445.3,443.95,444.88,79313.0,445.13,445.3,443.95,444.88,79313.0
2023-06-14 10:30:00,444.9,446.7,444.88,446.3,80153.0,444.9,446.7,444.88,446.3,80153.0
2023-06-14 10:35:00,446.17,446.89,445.34,446.1,79590.0,446.17,446.89,445.34,446.1,79590.0
2023-06-14 10:40:00,446.05,447.33,446.0,446.58,88523.0,446.05,447.33,446.0,446.58,88523.0
2023-06-14 10:45:00,446.66,447.04,445.02,445.18,90846.0,446.66,447.04,445.02,445.18,90846.0
2023-06-14 10:50:00,445.25,446.02,444.84,444.97,69583.0,445.25,446.02,444.84,444.97,69583.0
2023-06-14 10:55:00,444.96,445.59,443.91,443.91,56343.0,444.96,445.59,443.91,443.91,56343.0
2023-06-14 11:00:00,444.0,445.44,443.39,445.1,94172.0,444.0,445.44,443.39,445.1,94172.0
2023-06-14 11:05:00,445.1,445.45,444.34,444.91,61194.0,445.1,445.45,444.34,444.91,61194.0
2023-06-14 11:10:00,444.89,444.89,443.87,444.29,41493.0,444.89,444.89,443.87,444.29,41493.0
2023-06-14 11:15:00,444.4,445.98,444.05,445.68,86750.0,444.4,445.98,444.05,445.68,86750.0
2023-06-14 11:20:00,445.56,445.96,444.55,444.62,44195.0,445.56,445.96,444.55,444.62,44195.0
2023-06-14 11:25:00,444.65,445.06,443.68,443.97,56180.0,444.65,445.06,443.68,443.97,56180.0
2023-06-14 11:30:00,443.96,444.27,443.03,443.06,62298.0,443.96,444.27,443.03,443.06,62298.0
2023-06-14 11:35:00,443.23,443.24,441.16,442.37,121732.0,443.23,443.24,441.16,442.37,121732.0
2023-06-14 11:40:00,442.19,443.06,441.96,442.07,69527.0,442.19,443.06,441.96,442.07,69527.0
2023-06-14 11:45:00,442.26,442.75,441.56,442.66,40608.0,442.26,442.75,441.56,442.66,40608.0
2023-06-14 11:50:00,442.52,442.76,441.29,441.52,31041.0,442.52,442.76,441.29,441.52,31041.0
2023-06-14 11:55:00,441.59,442.56,440.99,442.2,38500.0,441.59,442.56,440.99,442.2,38500.0
2023-06-14 12:00:00,442.06,442.06,440.6,440.73,30530.0,442.06,442.06,440.6,440.73,30530.0
2023-06-14 12:05:00,440.78,442.17,440.57,441.98,18613.0,440.78,442.17,440.57,441.98,18613.0
2023-06-14 12:10:00,442.0,442.03,441.3,441.35,16486.0,442.0,442.03,441.3,441.35,16486.0
2023-06-14 12:15:00,441.55,442.45,441.1,442.45,23494.0,441.55,442.45,441.1,442.45,23494.0
2023-06-14 12:20:00,442.31,442.57,440.73,441.15,57725.0,442.31,442.57,440.73,441.15,57725.0
2023-06-14 12:25:00,441.0,441.0,439.89,439.91,44987.0,441.0,441.0,439.89,439.91,44987.0
2023-06-14 12:30:00,440.02,440.4,439.5,440.12,49067.0,440.02,440.4,439.5,440.12,49067.0
2023-06-14 12:35:00,440.14,440.49,439.25,439.3,29320.0,440.14,440.49,439.25,439.3,29320.0
2023-06-14 12:40:00,439.3,439.34,438.4,438.65,59161.0,439.3,439.34,438.4,438.65,59161.0
2023-06-14 12:45:00,438.58,438.67,437.84,438.3,63543.0,438.58,438.67,437.84,438.3,63543.0
2023-06-14 12:50:00,438.37,439.5,438.37,439.4,31097.0,438.37,439.5,438.37,439.4,31097.0
2023-06-14 12:55:00,439.4,439.67,438.74,439.04,34841.0,439.4,439.67,438.74,439.04,34841.0
2023-06-14 13:00:00,439.08,439.67,438.75,439.39,78708.0,439.08,439.67,438.75,439.39,78708.0
2023-06-14 13:05:00,439.3,439.31,438.45,438.78,42384.0,439.3,439.31,438.45,438.78,42384.0
2023-06-14 13:10:00,438.81,439.06,438.34,439.02,30779.0,438.81,439.06,438.34,439.02,30779.0
2023-06-14 13:15:00,438.75,438.81,437.46,437.53,52019.0,438.75,438.81,437.46,437.53,52019.0
2023-06-14 13:20:00,437.47,438.24,437.35,438.05,34613.0,437.47,438.24,437.35,438.05,34613.0
2023-06-14 13:25:00,438.04,439.15,438.04,438.83,31397.0,438.04,439.15,438.04,438.83,31397.0
2023-06-14 13:30:00,439.04,439.7,438.5,439.59,32034.0,439.04,439.7,438.5,439.59,32034.0
2023-06-14 13:35:00,439.67,440.11,439.27,439.51,35412.0,439.67,440.11,439.27,439.51,35412.0
2023-06-14 13:40:00,439.43,440.18,439.25,439.64,22607.0,439.43,440.18,439.25,439.64,22607.0
2023-06-14 13:45:00,439.65,439.88,438.8,439.38,27682.0,439.65,439.88,438.8,439.38,27682.0
2023-06-14 13:50:00,439.37,439.8,439.16,439.8,16917.0,439.37,439.8,439.16,439.8,16917.0
2023-06-14 13:55:00,439.64,440.8,439.61,440.68,29064.0,439.64,440.8,439.61,440.68,29064.0
2023-06-14 14:00:00,440.0,440.26,436.77,437.79,95082.0,440.0,440.26,436.77,437.79,95082.0
2023-06-14 14:05:00,437.66,438.0,434.51,437.74,98024.0,437.66,438.0,434.51,437.74,98024.0
2023-06-14 14:10:00,437.61,438.91,437.28,438.52,98075.0,437.61,438.91,437.28,438.52,98075.0
2023-06-14 14:15:00,438.91,439.54,436.89,437.74,61461.0,438.91,439.54,436.89,437.74,61461.0
2023-06-14 14:20:00,437.47,438.21,436.69,438.09,48832.0,437.47,438.21,436.69,438.09,48832.0
2023-06-14 14:25:00,438.0,438.91,437.06,438.9,46496.0,438.0,438.91,437.06,438.9,46496.0
2023-06-14 14:30:00,438.78,438.85,437.13,437.71,53786.0,438.78,438.85,437.13,437.71,53786.0
2023-06-14 14:35:00,437.9,440.55,437.8,439.25,74654.0,437.9,440.55,437.8,439.25,74654.0
2023-06-14 14:40:00,439.36,442.12,439.1,441.87,82541.0,439.36,442.12,439.1,441.87,82541.0
2023-06-14 14:45:00,441.87,443.75,441.27,443.73,102260.0,441.87,443.75,441.27,443.73,102260.0
2023-06-14 14:50:00,443.8,443.8,441.2,442.42,69054.0,443.8,443.8,441.2,442.42,69054.0
2023-06-14 14:55:00,442.26,442.7,441.4,441.86,44604.0,442.26,442.7,441.4,441.86,44604.0
2023-06-14 15:00:00,441.91,442.88,441.42,441.81,38885.0,441.91,442.88,441.42,441.81,38885.0
2023-06-14 15:05:00,441.9,443.24,441.51,442.31,80839.0,441.9,443.24,441.51,442.31,80839.0
2023-06-14 15:10:00,442.42,442.49,440.68,440.84,50580.0,442.42,442.49,440.68,440.84,50580.0
2023-06-14 15:15:00,440.99,441.03,439.27,439.5,66095.0,440.99,441.03,439.27,439.5,66095.0
2023-06-14 15:20:00,439.4,440.61,439.03,440.41,48977.0,439.4,440.61,439.03,440.41,48977.0
2023-06-14 15:25:00,440.28,440.94,439.05,439.19,50462.0,440.28,440.94,439.05,439.19,50462.0
2023-06-14 15:30:00,439.12,440.0,438.65,439.67,49925.0,439.12,440.0,438.65,439.67,49925.0
2023-06-14 15:35:00,439.79,440.14,439.47,440.01,46017.0,439.79,440.14,439.47,440.01,46017.0
2023-06-14 15:40:00,440.01,440.08,439.01,439.08,38177.0,440.01,440.08,439.01,439.08,38177.0
2023-06-14 15:45:00,439.09,439.84,438.94,439.07,46604.0,439.09,439.84,438.94,439.07,46604.0
2023-06-14 15:50:00,439.02,439.02,437.53,438.55,121255.0,439.02,439.02,437.53,438.55,121255.0
2023-06-14 15:55:00,438.7,441.0,438.5,440.86,177292.0,438.7,441.0,438.5,440.86,177292.0
2023-06-15 09:30:00,444.0,444.57,439.5,439.75,211567.0,444.0,444.57,439.5,439.75,211567.0
2023-06-15 09:35:00,439.66,443.12,439.5,443.05,141185.0,439.66,443.12,439.5,443.05,141185.0
2023-06-15 09:40:00,443.09,443.45,440.5,442.0,100249.0,443.09,443.45,440.5,442.0,100249.0
2023-06-15 09:45:00,441.76,443.59,441.16,441.22,102041.0,441.76,443.59,441.16,441.22,102041.0
2023-06-15 09:50:00,441.4,441.97,439.9,440.21,96257.0,441.4,441.97,439.9,440.21,96257.0
2023-06-15 09:55:00,440.1,440.82,439.59,440.62,77696.0,440.1,440.82,439.59,440.62,77696.0
2023-06-15 10:00:00,440.78,441.5,440.08,440.17,48457.0,440.78,441.5,440.08,440.17,48457.0
2023-06-15 10:05:00,440.26,441.36,439.82,441.07,65592.0,440.26,441.36,439.82,441.07,65592.0
2023-06-15 10:10:00,441.02,442.96,441.01,442.67,68612.0,441.02,442.96,441.01,442.67,68612.0
2023-06-15 10:15:00,442.61,443.87,442.16,443.6,100096.0,442.61,443.87,442.16,443.6,100096.0
2023-06-15 10:20:00,443.83,444.88,443.18,444.26,86391.0,443.83,444.88,443.18,444.26,86391.0
2023-06-15 10:25:00,444.23,445.08,443.6,444.72,90349.0,444.23,445.08,443.6,444.72,90349.0
2023-06-15 10:30:00,444.72,445.75,444.15,445.03,90583.0,444.72,445.75,444.15,445.03,90583.0
2023-06-15 10:35:00,444.83,446.0,444.76,444.92,76832.0,444.83,446.0,444.76,444.92,76832.0
2023-06-15 10:40:00,444.69,446.8,444.64,446.6,95770.0,444.69,446.8,444.64,446.6,95770.0
2023-06-15 10:45:00,446.61,448.65,446.61,448.14,139761.0,446.61,448.65,446.61,448.14,139761.0
2023-06-15 10:50:00,448.3,448.31,446.59,446.62,101914.0,448.3,448.31,446.59,446.62,101914.0
2023-06-15 10:55:00,446.59,447.5,446.35,446.85,70843.0,446.59,447.5,446.35,446.85,70843.0
2023-06-15 11:00:00,446.86,447.34,445.73,447.17,59612.0,446.86,447.34,445.73,447.17,59612.0
2023-06-15 11:05:00,447.22,447.3,445.23,445.85,45234.0,447.22,447.3,445.23,445.85,45234.0
2023-06-15 11:10:00,445.95,446.82,445.61,446.52,69964.0,445.95,446.82,445.61,446.52,69964.0
2023-06-15 11:15:00,446.5,447.08,446.07,446.28,36858.0,446.5,447.08,446.07,446.28,36858.0
2023-06-15 11:20:00,446.22,446.55,445.88,446.14,40257.0,446.22,446.55,445.88,446.14,40257.0
2023-06-15 11:25:00,446.14,446.78,446.03,446.29,23344.0,446.14,446.78,446.03,446.29,23344.0
2023-06-15 11:30:00,446.1,446.15,444.66,444.84,49434.0,446.1,446.15,444.66,444.84,49434.0
2023-06-15 11:35:00,444.83,445.78,444.58,445.47,31793.0,444.83,445.78,444.58,445.47,31793.0
2023-06-15 11:40:00,445.55,445.58,444.46,444.63,32031.0,445.55,445.58,444.46,444.63,32031.0
2023-06-15 11:45:00,444.63,444.82,443.56,443.75,39998.0,444.63,444.82,443.56,443.75,39998.0
2023-06-15 11:50:00,443.61,444.43,443.37,444.24,40519.0,443.61,444.43,443.37,444.24,40519.0
2023-06-15 11:55:00,444.17,444.71,443.97,444.5,26335.0,444.17,444.71,443.97,444.5,26335.0
2023-06-15 12:00:00,444.67,445.89,444.61,445.44,53834.0,444.67,445.89,444.61,445.44,53834.0
2023-06-15 12:05:00,445.35,445.35,444.0,444.73,35786.0,445.35,445.35,444.0,444.73,35786.0
2023-06-15 12:10:00,444.84,444.84,443.91,444.07,36961.0,444.84,444.84,443.91,444.07,36961.0
2023-06-15 12:15:00,444.06,444.51,443.9,444.41,43819.0,444.06,444.51,443.9,444.41,43819.0
2023-06-15 12:20:00,444.28,444.44,444.07,444.35,20030.0,444.28,444.44,444.07,444.35,20030.0
2023-06-15 12:25:00,444.27,444.89,444.16,444.5,34538.0,444.27,444.89,444.16,444.5,34538.0
2023-06-15 12:30:00,444.5,444.76,442.88,443.13,37420.0,444.5,444.76,442.88,443.13,37420.0
2023-06-15 12:35:00,443.12,443.23,442.1,442.43,37522.0,443.12,443.23,442.1,442.43,37522.0
2023-06-15 12:40:00,442.23,442.48,441.41,442.22,41969.0,442.23,442.48,441.41,442.22,41969.0
2023-06-15 12:45:00,442.1,442.1,441.2,442.0,51111.0,442.1,442.1,441.2,442.0,51111.0
2023-06-15 12:50:00,442.12,442.15,441.63,441.71,34355.0,442.12,442.15,441.63,441.71,34355.0
2023-06-15 12:55:00,441.64,442.22,441.24,441.92,37531.0,441.64,442.22,441.24,441.92,37531.0
2023-06-15 13:00:00,441.92,442.62,441.21,442.33,49904.0,441.92,442.62,441.21,442.33,49904.0
2023-06-15 13:05:00,442.23,442.43,441.75,442.03,23022.0,442.23,442.43,441.75,442.03,23022.0
2023-06-15 13:10:00,442.21,442.41,441.75,441.78,24373.0,442.21,442.41,441.75,441.78,24373.0
2023-06-15 13:15:00,441.75,444.05,441.69,443.83,55630.0,441.75,444.05,441.69,443.83,55630.0
2023-06-15 13:20:00,443.74,443.93,442.88,443.27,35922.0,443.74,443.93,442.88,443.27,35922.0
2023-06-15 13:25:00,443.31,443.54,442.73,442.87,22594.0,443.31,443.54,442.73,442.87,22594.0
2023-06-15 13:30:00,443.03,443.46,442.68,443.14,18843.0,443.03,443.46,442.68,443.14,18843.0
2023-06-15 13:35:00,443.13,443.13,442.1,442.25,22112.0,443.13,443.13,442.1,442.25,22112.0
2023-06-15 13:40:00,442.19,442.98,441.87,442.59,31641.0,442.19,442.98,441.87,442.59,31641.0
2023-06-15 13:45:00,442.67,443.19,442.34,442.9,48655.0,442.67,443.19,442.34,442.9,48655.0
2023-06-15 13:50:00,442.77,443.99,442.45,443.01,38819.0,442.77,443.99,442.45,443.01,38819.0
2023-06-15 13:55:00,443.32,443.77,443.0,443.64,22018.0,443.32,443.77,443.0,443.64,22018.0
2023-06-15 14:00:00,443.57,444.36,443.26,443.94,57017.0,443.57,444.36,443.26,443.94,57017.0
2023-06-15 14:05:00,443.91,445.33,443.91,445.23,55553.0,443.91,445.33,443.91,445.23,55553.0
2023-06-15 14:10:00,445.18,445.73,444.96,445.04,49521.0,445.18,445.73,444.96,445.04,49521.0
2023-06-15 14:15:00,445.04,445.21,444.16,444.73,39864.0,445.04,445.21,444.16,444.73,39864.0
2023-06-15 14:20:00,444.58,445.37,444.34,445.07,23571.0,444.58,445.37,444.34,445.07,23571.0
2023-06-15 14:25:00,445.08,445.9,444.59,445.54,23545.0,445.08,445.9,444.59,445.54,23545.0
2023-06-15 14:30:00,445.68,445.85,445.31,445.65,13532.0,445.68,445.85,445.31,445.65,13532.0
2023-06-15 14:35:00,445.66,446.28,445.42,446.15,44919.0,445.66,446.28,445.42,446.15,44919.0
2023-06-15 14:40:00,445.93,446.57,445.86,446.45,17638.0,445.93,446.57,445.86,446.45,17638.0
2023-06-15 14:45:00,446.46,446.8,446.0,446.66,22391.0,446.46,446.8,446.0,446.66,22391.0
2023-06-15 14:50:00,446.67,447.33,446.47,447.33,26761.0,446.67,447.33,446.47,447.33,26761.0
2023-06-15 14:55:00,447.34,447.39,446.62,447.22,22990.0,447.34,447.39,446.62,447.22,22990.0
2023-06-15 15:00:00,447.33,447.66,445.98,446.15,42743.0,447.33,447.66,445.98,446.15,42743.0
2023-06-15 15:05:00,446.15,446.6,445.64,446.45,46524.0,446.15,446.6,445.64,446.45,46524.0
2023-06-15 15:10:00,446.32,447.37,446.05,447.09,30034.0,446.32,447.37,446.05,447.09,30034.0
2023-06-15 15:15:00,447.09,447.38,445.82,445.93,40842.0,447.09,447.38,445.82,445.93,40842.0
2023-06-15 15:20:00,445.71,445.79,445.1,445.5,52685.0,445.71,445.79,445.1,445.5,52685.0
2023-06-15 15:25:00,445.27,446.49,445.22,446.36,20683.0,445.27,446.49,445.22,446.36,20683.0
2023-06-15 15:30:00,446.3,446.7,445.75,446.39,37050.0,446.3,446.7,445.75,446.39,37050.0
2023-06-15 15:35:00,446.41,446.45,445.73,446.16,30287.0,446.41,446.45,445.73,446.16,30287.0
2023-06-15 15:40:00,446.23,446.46,445.51,445.78,38114.0,446.23,446.46,445.51,445.78,38114.0
2023-06-15 15:45:00,445.66,446.25,445.32,446.05,35324.0,445.66,446.25,445.32,446.05,35324.0
2023-06-15 15:50:00,446.15,446.58,444.89,445.27,94106.0,446.15,446.58,444.89,445.27,94106.0
2023-06-15 15:55:00,445.23,445.5,444.71,445.34,121474.0,445.23,445.5,444.71,445.34,121474.0
2023-06-16 09:30:00,445.71,447.51,442.72,444.69,747464.0,445.71,447.51,442.72,444.69,747464.0
2023-06-16 09:35:00,444.61,446.5,444.04,445.15,53686.0,444.61,446.5,444.04,445.15,53686.0
2023-06-16 09:40:00,445.0,445.31,442.9,443.08,93966.0,445.0,445.31,442.9,443.08,93966.0
2023-06-16 09:45:00,443.06,445.47,442.72,443.44,82583.0,443.06,445.47,442.72,443.44,82583.0
2023-06-16 09:50:00,443.58,443.6,441.82,441.83,47870.0,443.58,443.6,441.82,441.83,47870.0
2023-06-16 09:55:00,441.99,442.6,440.92,441.39,66002.0,441.99,442.6,440.92,441.39,66002.0
2023-06-16 10:00:00,441.53,442.6,441.16,442.15,118108.0,441.53,442.6,441.16,442.15,118108.0
2023-06-16 10:05:00,442.18,442.44,439.75,441.0,93153.0,442.18,442.44,439.75,441.0,93153.0
2023-06-16 10:10:00,440.89,440.98,439.7,439.98,83198.0,440.89,440.98,439.7,439.98,83198.0
2023-06-16 10:15:00,440.04,440.28,439.0,439.59,67456.0,440.04,440.28,439.0,439.59,67456.0
2023-06-16 10:20:00,439.42,439.65,438.87,439.35,61828.0,439.42,439.65,438.87,439.35,61828.0
2023-06-16 10:25:00,439.49,440.59,438.88,440.31,68719.0,439.49,440.59,438.88,440.31,68719.0
2023-06-16 10:30:00,440.23,441.12,440.14,440.52,124614.0,440.23,441.12,440.14,440.52,124614.0
2023-06-16 10:35:00,440.5,441.7,440.03,441.02,73676.0,440.5,441.7,440.03,441.02,73676.0
2023-06-16 10:40:00,441.01,441.5,440.54,441.02,51655.0,441.01,441.5,440.54,441.02,51655.0
2023-06-16 10:45:00,441.02,441.79,440.18,441.59,55122.0,441.02,441.79,440.18,441.59,55122.0
2023-06-16 10:50:00,441.65,442.35,440.29,440.43,118677.0,441.65,442.35,440.29,440.43,118677.0
2023-06-16 10:55:00,440.43,440.54,438.86,438.96,60966.0,440.43,440.54,438.86,438.96,60966.0
2023-06-16 11:00:00,438.89,440.51,438.89,440.24,43089.0,438.89,440.51,438.89,440.24,43089.0
2023-06-16 11:05:00,440.17,441.4,439.88,441.37,52567.0,440.17,441.4,439.88,441.37,52567.0
2023-06-16 11:10:00,441.24,441.91,440.88,441.04,44224.0,441.24,441.91,440.88,441.04,44224.0
2023-06-16 11:15:00,441.12,441.16,439.57,439.66,31725.0,441.12,441.16,439.57,439.66,31725.0
2023-06-16 11:20:00,439.55,439.7,438.0,438.33,56076.0,439.55,439.7,438.0,438.33,56076.0
2023-06-16 11:25:00,438.34,438.51,436.33,438.22,89820.0,438.34,438.51,436.33,438.22,89820.0
2023-06-16 11:30:00,438.02,438.6,437.3,437.44,42164.0,438.02,438.6,437.3,437.44,42164.0
2023-06-16 11:35:00,437.37,437.9,436.97,437.58,52154.0,437.37,437.9,436.97,437.58,52154.0
2023-06-16 11:40:00,437.44,437.83,437.15,437.81,22582.0,437.44,437.83,437.15,437.81,22582.0
2023-06-16 11:45:00,437.83,438.1,437.09,437.17,28657.0,437.83,438.1,437.09,437.17,28657.0
2023-06-16 11:50:00,437.1,438.4,436.74,438.26,40890.0,437.1,438.4,436.74,438.26,40890.0
2023-06-16 11:55:00,438.36,438.74,438.17,438.44,29141.0,438.36,438.74,438.17,438.44,29141.0
2023-06-16 12:00:00,438.49,438.64,438.03,438.35,16095.0,438.49,438.64,438.03,438.35,16095.0
2023-06-16 12:05:00,438.32,438.74,437.73,437.84,28555.0,438.32,438.74,437.73,437.84,28555.0
2023-06-16 12:10:00,437.87,438.21,437.35,437.53,20526.0,437.87,438.21,437.35,437.53,20526.0
2023-06-16 12:15:00,437.5,437.97,437.3,437.52,20554.0,437.5,437.97,437.3,437.52,20554.0
2023-06-16 12:20:00,437.64,438.29,437.3,438.0,41519.0,437.64,438.29,437.3,438.0,41519.0
2023-06-16 12:25:00,437.88,439.01,437.62,438.79,48194.0,437.88,439.01,437.62,438.79,48194.0
2023-06-16 12:30:00,439.08,439.24,438.44,439.08,24297.0,439.08,439.24,438.44,439.08,24297.0
2023-06-16 12:35:00,439.11,439.25,438.22,438.52,34965.0,439.11,439.25,438.22,438.52,34965.0
2023-06-16 12:40:00,438.48,438.65,438.16,438.62,14305.0,438.48,438.65,438.16,438.62,14305.0
2023-06-16 12:45:00,438.61,439.59,438.54,439.4,30590.0,438.61,439.59,438.54,439.4,30590.0
2023-06-16 12:50:00,439.17,439.99,438.82,439.3,131314.0,439.17,439.99,438.82,439.3,131314.0
2023-06-16 12:55:00,439.17,439.34,438.15,438.15,21390.0,439.17,439.34,438.15,438.15,21390.0
2023-06-16 13:00:00,438.1,438.26,437.75,437.91,25229.0,438.1,438.26,437.75,437.91,25229.0
2023-06-16 13:05:00,437.83,438.33,437.55,437.61,24328.0,437.83,438.33,437.55,437.61,24328.0
2023-06-16 13:10:00,437.52,437.64,436.77,437.06,37399.0,437.52,437.64,436.77,437.06,37399.0
2023-06-16 13:15:00,437.06,437.19,436.6,436.74,40812.0,437.06,437.19,436.6,436.74,40812.0
2023-06-16 13:20:00,436.72,437.37,436.71,436.9,30713.0,436.72,437.37,436.71,436.9,30713.0
2023-06-16 13:25:00,436.87,437.24,436.77,437.03,18576.0,436.87,437.24,436.77,437.03,18576.0
2023-06-16 13:30:00,436.97,437.82,436.65,437.43,28367.0,436.97,437.82,436.65,437.43,28367.0
2023-06-16 13:35:00,437.41,437.52,437.03,437.49,27232.0,437.41,437.52,437.03,437.49,27232.0
2023-06-16 13:40:00,437.43,438.45,437.42,438.45,46992.0,437.43,438.45,437.42,438.45,46992.0
2023-06-16 13:45:00,438.28,438.52,437.19,437.56,28977.0,438.28,438.52,437.19,437.56,28977.0
2023-06-16 13:50:00,437.47,438.04,437.3,437.88,31118.0,437.47,438.04,437.3,437.88,31118.0
2023-06-16 13:55:00,437.98,438.31,437.7,438.21,32514.0,437.98,438.31,437.7,438.21,32514.0
2023-06-16 14:00:00,438.25,438.37,437.3,437.42,20725.0,438.25,438.37,437.3,437.42,20725.0
2023-06-16 14:05:00,437.36,437.72,437.08,437.31,23270.0,437.36,437.72,437.08,437.31,23270.0
2023-06-16 14:10:00,437.36,437.88,436.98,436.98,18457.0,437.36,437.88,436.98,436.98,18457.0
2023-06-16 14:15:00,437.03,437.18,436.7,436.94,21354.0,437.03,437.18,436.7,436.94,21354.0
2023-06-16 14:20:00,436.94,437.07,436.0,436.35,34585.0,436.94,437.07,436.0,436.35,34585.0
2023-06-16 14:25:00,436.31,436.46,435.81,436.28,28997.0,436.31,436.46,435.81,436.28,28997.0
2023-06-16 14:30:00,436.33,436.35,435.58,436.04,37777.0,436.33,436.35,435.58,436.04,37777.0
2023-06-16 14:35:00,436.06,436.19,435.48,435.62,27657.0,436.06,436.19,435.48,435.62,27657.0
2023-06-16 14:40:00,435.61,435.73,434.8,435.03,41727.0,435.61,435.73,434.8,435.03,41727.0
2023-06-16 14:45:00,435.03,435.88,434.87,435.8,48084.0,435.03,435.88,434.87,435.8,48084.0
2023-06-16 14:50:00,435.76,436.13,435.23,435.29,30250.0,435.76,436.13,435.23,435.29,30250.0
2023-06-16 14:55:00,435.37,435.53,434.56,434.69,36650.0,435.37,435.53,434.56,434.69,36650.0
2023-06-16 15:00:00,434.79,434.89,433.79,433.86,55149.0,434.79,434.89,433.79,433.86,55149.0
2023-06-16 15:05:00,433.8,434.35,433.23,433.23,50843.0,433.8,434.35,433.23,433.23,50843.0
2023-06-16 15:10:00,433.3,433.33,432.36,432.36,53706.0,433.3,433.33,432.36,432.36,53706.0
2023-06-16 15:15:00,432.41,433.06,431.94,432.69,65834.0,432.41,433.06,431.94,432.69,65834.0
2023-06-16 15:20:00,432.7,433.76,432.64,433.63,52229.0,432.7,433.76,432.64,433.63,52229.0
2023-06-16 15:25:00,433.56,433.72,433.18,433.35,39991.0,433.56,433.72,433.18,433.35,39991.0
2023-06-16 15:30:00,433.4,435.05,433.3,434.94,53331.0,433.4,435.05,433.3,434.94,53331.0
2023-06-16 15:35:00,434.99,435.44,434.44,434.55,59321.0,434.99,435.44,434.44,434.55,59321.0
2023-06-16 15:40:00,434.63,434.7,434.09,434.22,76793.0,434.63,434.7,434.09,434.22,76793.0
2023-06-16 15:45:00,434.24,434.24,433.67,433.96,86663.0,434.24,434.24,433.67,433.96,86663.0
2023-06-16 15:50:00,433.96,433.97,431.23,431.3,170827.0,433.96,433.97,431.23,431.3,170827.0
2023-06-16 15:55:00,431.19,431.97,430.9,431.95,333791.0,431.19,431.97,430.9,431.95,333791.0
2023-06-20 09:30:00,430.18,434.94,430.0,433.68,182354.0,430.18,434.94,430.0,433.68,182354.0
2023-06-20 09:35:00,433.86,437.1,433.57,437.1,112216.0,433.86,437.1,433.57,437.1,112216.0
2023-06-20 09:40:00,437.13,439.45,437.05,439.15,142645.0,437.13,439.45,437.05,439.15,142645.0
2023-06-20 09:45:00,439.0,440.0,437.82,438.1,119390.0,439.0,440.0,437.82,438.1,119390.0
2023-06-20 09:50:00,438.15,438.87,436.66,436.9,108428.0,438.15,438.87,436.66,436.9,108428.0
2023-06-20 09:55:00,436.78,438.71,436.77,436.98,55448.0,436.78,438.71,436.77,436.98,55448.0
2023-06-20 10:00:00,436.85,437.31,435.86,436.72,48938.0,436.85,437.31,435.86,436.72,48938.0
2023-06-20 10:05:00,436.74,436.76,434.79,435.47,61995.0,436.74,436.76,434.79,435.47,61995.0
2023-06-20 10:10:00,435.26,436.01,434.89,434.94,42878.0,435.26,436.01,434.89,434.94,42878.0
2023-06-20 10:15:00,434.73,434.74,433.28,433.49,41350.0,434.73,434.74,433.28,433.49,41350.0
2023-06-20 10:20:00,433.37,433.59,432.69,432.74,46238.0,433.37,433.59,432.69,432.74,46238.0
2023-06-20 10:25:00,432.67,433.2,431.73,432.13,36781.0,432.67,433.2,431.73,432.13,36781.0
2023-06-20 10:30:00,432.01,433.8,431.79,433.65,43225.0,432.01,433.8,431.79,433.65,43225.0
2023-06-20 10:35:00,433.65,434.25,432.14,432.41,44863.0,433.65,434.25,432.14,432.41,44863.0
2023-06-20 10:40:00,432.22,435.13,432.04,434.85,46727.0,432.22,435.13,432.04,434.85,46727.0
2023-06-20 10:45:00,434.76,435.45,433.89,434.38,48850.0,434.76,435.45,433.89,434.38,48850.0
2023-06-20 10:50:00,434.45,434.78,433.36,433.52,29827.0,434.45,434.78,433.36,433.52,29827.0
2023-06-20 10:55:00,433.64,434.56,433.37,434.29,18949.0,433.64,434.56,433.37,434.29,18949.0
2023-06-20 11:00:00,434.38,434.53,432.42,432.74,21520.0,434.38,434.53,432.42,432.74,21520.0
2023-06-20 11:05:00,432.77,433.75,432.61,433.49,26873.0,432.77,433.75,432.61,433.49,26873.0
2023-06-20 11:10:00,433.38,433.81,432.97,433.58,16856.0,433.38,433.81,432.97,433.58,16856.0
2023-06-20 11:15:00,433.55,434.3,433.18,434.09,33649.0,433.55,434.3,433.18,434.09,33649.0
2023-06-20 11:20:00,434.15,434.37,433.5,433.78,16143.0,434.15,434.37,433.5,433.78,16143.0
2023-06-20 11:25:00,433.81,434.5,433.21,434.5,22028.0,433.81,434.5,433.21,434.5,22028.0
2023-06-20 11:30:00,434.5,435.69,434.5,434.81,30603.0,434.5,435.69,434.5,434.81,30603.0
2023-06-20 11:35:00,435.0,435.88,434.99,435.58,21731.0,435.0,435.88,434.99,435.58,21731.0
2023-06-20 11:40:00,435.68,435.97,435.36,435.77,20590.0,435.68,435.97,435.36,435.77,20590.0
2023-06-20 11:45:00,435.65,435.99,434.32,434.75,28136.0,435.65,435.99,434.32,434.75,28136.0
2023-06-20 11:50:00,434.88,434.88,433.39,433.39,22531.0,434.88,434.88,433.39,433.39,22531.0
2023-06-20 11:55:00,433.28,433.33,432.88,433.0,27749.0,433.28,433.33,432.88,433.0,27749.0
2023-06-20 12:00:00,432.94,433.49,432.8,433.19,13083.0,432.94,433.49,432.8,433.19,13083.0
2023-06-20 12:05:00,433.04,433.55,432.58,432.93,19582.0,433.04,433.55,432.58,432.93,19582.0
2023-06-20 12:10:00,432.93,434.41,432.93,434.06,19333.0,432.93,434.41,432.93,434.06,19333.0
2023-06-20 12:15:00,434.27,434.67,434.0,434.12,18358.0,434.27,434.67,434.0,434.12,18358.0
2023-06-20 12:20:00,434.25,435.62,434.22,435.39,17755.0,434.25,435.62,434.22,435.39,17755.0
2023-06-20 12:25:00,435.49,436.38,435.38,436.29,45576.0,435.49,436.38,435.38,436.29,45576.0
2023-06-20 12:30:00,436.4,436.78,435.93,436.36,21083.0,436.4,436.78,435.93,436.36,21083.0
2023-06-20 12:35:00,436.41,436.41,435.21,435.27,27447.0,436.41,436.41,435.21,435.27,27447.0
2023-06-20 12:40:00,435.31,435.58,434.54,435.07,22971.0,435.31,435.58,434.54,435.07,22971.0
2023-06-20 12:45:00,434.93,435.31,434.65,435.16,33777.0,434.93,435.31,434.65,435.16,33777.0
2023-06-20 12:50:00,435.1,435.42,433.55,433.74,22048.0,435.1,435.42,433.55,433.74,22048.0
2023-06-20 12:55:00,433.87,435.12,433.62,434.55,26560.0,433.87,435.12,433.62,434.55,26560.0
2023-06-20 13:00:00,434.52,434.61,433.47,434.04,16611.0,434.52,434.61,433.47,434.04,16611.0
2023-06-20 13:05:00,433.97,434.35,433.62,434.0,16825.0,433.97,434.35,433.62,434.0,16825.0
2023-06-20 13:10:00,433.91,434.5,433.11,434.28,18999.0,433.91,434.5,433.11,434.28,18999.0
2023-06-20 13:15:00,434.21,434.63,434.07,434.32,14652.0,434.21,434.63,434.07,434.32,14652.0
2023-06-20 13:20:00,434.42,435.01,434.38,434.93,26975.0,434.42,435.01,434.38,434.93,26975.0
2023-06-20 13:25:00,435.0,435.03,434.21,434.29,13279.0,435.0,435.03,434.21,434.29,13279.0
2023-06-20 13:30:00,434.37,435.09,434.37,434.98,25524.0,434.37,435.09,434.37,434.98,25524.0
2023-06-20 13:35:00,434.98,435.05,434.62,434.67,15209.0,434.98,435.05,434.62,434.67,15209.0
2023-06-20 13:40:00,434.69,435.12,434.6,434.93,17400.0,434.69,435.12,434.6,434.93,17400.0
2023-06-20 13:45:00,434.96,435.04,434.61,434.66,8003.0,434.96,435.04,434.61,434.66,8003.0
2023-06-20 13:50:00,434.61,435.25,434.57,434.9,25368.0,434.61,435.25,434.57,434.9,25368.0
2023-06-20 13:55:00,435.01,435.26,434.24,434.81,18867.0,435.01,435.26,434.24,434.81,18867.0
2023-06-20 14:00:00,434.77,435.06,434.56,434.95,14534.0,434.77,435.06,434.56,434.95,14534.0
2023-06-20 14:05:00,435.07,435.26,434.49,434.75,9237.0,435.07,435.26,434.49,434.75,9237.0
2023-06-20 14:10:00,434.75,434.78,434.29,434.39,13138.0,434.75,434.78,434.29,434.39,13138.0
2023-06-20 14:15:00,434.24,434.41,433.81,434.23,42529.0,434.24,434.41,433.81,434.23,42529.0
2023-06-20 14:20:00,434.36,435.36,434.29,434.96,21045.0,434.36,435.36,434.29,434.96,21045.0
2023-06-20 14:25:00,435.0,435.32,434.75,435.25,18240.0,435.0,435.32,434.75,435.25,18240.0
2023-06-20 14:30:00,435.26,435.38,434.05,434.13,17847.0,435.26,435.38,434.05,434.13,17847.0
2023-06-20 14:35:00,434.03,434.51,434.03,434.25,19329.0,434.03,434.51,434.03,434.25,19329.0
2023-06-20 14:40:00,434.09,434.19,433.62,434.1,13289.0,434.09,434.19,433.62,434.1,13289.0
2023-06-20 14:45:00,434.01,434.13,433.7,434.04,11442.0,434.01,434.13,433.7,434.04,11442.0
2023-06-20 14:50:00,434.03,434.28,433.54,433.81,13714.0,434.03,434.28,433.54,433.81,13714.0
2023-06-20 14:55:00,433.97,434.45,433.89,434.12,24215.0,433.97,434.45,433.89,434.12,24215.0
2023-06-20 15:00:00,434.12,434.32,433.81,433.94,15318.0,434.12,434.32,433.81,433.94,15318.0
2023-06-20 15:05:00,433.91,434.75,433.91,434.75,16498.0,433.91,434.75,433.91,434.75,16498.0
2023-06-20 15:10:00,434.68,435.03,434.47,434.83,22762.0,434.68,435.03,434.47,434.83,22762.0
2023-06-20 15:15:00,434.86,435.05,434.67,434.9,11522.0,434.86,435.05,434.67,434.9,11522.0
2023-06-20 15:20:00,434.93,435.01,434.61,435.01,15154.0,434.93,435.01,434.61,435.01,15154.0
2023-06-20 15:25:00,435.01,435.04,434.46,434.99,11147.0,435.01,435.04,434.46,434.99,11147.0
2023-06-20 15:30:00,434.87,435.01,434.51,434.98,15436.0,434.87,435.01,434.51,434.98,15436.0
2023-06-20 15:35:00,434.97,435.04,434.33,434.4,28472.0,434.97,435.04,434.33,434.4,28472.0
2023-06-20 15:40:00,434.35,434.72,434.15,434.67,24077.0,434.35,434.72,434.15,434.67,24077.0
2023-06-20 15:45:00,434.69,435.05,434.34,435.0,27676.0,434.69,435.05,434.34,435.0,27676.0
2023-06-20 15:50:00,434.83,435.09,434.1,434.16,77558.0,434.83,435.09,434.1,434.16,77558.0
2023-06-20 15:55:00,434.27,434.81,434.01,434.68,133310.0,434.27,434.81,434.01,434.68,133310.0
2023-06-21 09:30:00,432.71,434.03,429.57,430.33,95145.0,432.71,434.03,429.57,430.33,95145.0
2023-06-21 09:35:00,430.6,433.42,430.22,432.61,62971.0,430.6,433.42,430.22,432.61,62971.0
2023-06-21 09:40:00,432.68,433.7,431.77,433.21,66032.0,432.68,433.7,431.77,433.21,66032.0
2023-06-21 09:45:00,433.08,433.66,431.18,433.34,52538.0,433.08,433.66,431.18,433.34,52538.0
2023-06-21 09:50:00,433.44,434.45,432.8,433.2,68500.0,433.44,434.45,432.8,433.2,68500.0
2023-06-21 09:55:00,433.35,434.55,433.01,433.24,77122.0,433.35,434.55,433.01,433.24,77122.0
2023-06-21 10:00:00,433.05,433.25,430.04,430.8,84599.0,433.05,433.25,430.04,430.8,84599.0
2023-06-21 10:05:00,430.77,431.5,429.76,429.78,37402.0,430.77,431.5,429.76,429.78,37402.0
2023-06-21 10:10:00,430.0,430.01,428.79,429.5,64514.0,430.0,430.01,428.79,429.5,64514.0
2023-06-21 10:15:00,429.64,431.43,429.3,430.52,42510.0,429.64,431.43,429.3,430.52,42510.0
2023-06-21 10:20:00,430.29,430.63,429.9,430.3,32623.0,430.29,430.63,429.9,430.3,32623.0
2023-06-21 10:25:00,430.22,431.81,430.05,431.33,26377.0,430.22,431.81,430.05,431.33,26377.0
2023-06-21 10:30:00,431.34,432.28,431.05,431.71,30452.0,431.34,432.28,431.05,431.71,30452.0
2023-06-21 10:35:00,431.67,431.92,430.14,430.99,24827.0,431.67,431.92,430.14,430.99,24827.0
2023-06-21 10:40:00,431.31,431.7,429.9,429.93,25757.0,431.31,431.7,429.9,429.93,25757.0
2023-06-21 10:45:00,429.93,430.14,428.22,428.68,51935.0,429.93,430.14,428.22,428.68,51935.0
2023-06-21 10:50:00,428.82,429.36,428.1,428.61,30564.0,428.82,429.36,428.1,428.61,30564.0
2023-06-21 10:55:00,428.61,428.89,427.64,428.16,23138.0,428.61,428.89,427.64,428.16,23138.0
2023-06-21 11:00:00,428.31,428.49,426.21,426.5,51772.0,428.31,428.49,426.21,426.5,51772.0
2023-06-21 11:05:00,426.63,427.07,425.23,425.67,55441.0,426.63,427.07,425.23,425.67,55441.0
2023-06-21 11:10:00,425.49,425.66,424.76,425.38,49216.0,425.49,425.66,424.76,425.38,49216.0
2023-06-21 11:15:00,425.32,425.78,424.13,425.38,67673.0,425.32,425.78,424.13,425.38,67673.0
2023-06-21 11:20:00,425.31,427.11,425.31,426.06,60276.0,425.31,427.11,425.31,426.06,60276.0
2023-06-21 11:25:00,426.06,426.44,425.65,425.84,51521.0,426.06,426.44,425.65,425.84,51521.0
2023-06-21 11:30:00,425.93,425.93,425.01,425.38,33891.0,425.93,425.93,425.01,425.38,33891.0
2023-06-21 11:35:00,425.38,425.79,424.79,425.36,36903.0,425.38,425.79,424.79,425.36,36903.0
2023-06-21 11:40:00,425.44,425.89,424.54,424.82,48119.0,425.44,425.89,424.54,424.82,48119.0
2023-06-21 11:45:00,424.88,426.19,424.77,426.19,26086.0,424.88,426.19,424.77,426.19,26086.0
2023-06-21 11:50:00,426.29,426.74,424.55,424.55,28250.0,426.29,426.74,424.55,424.55,28250.0
2023-06-21 11:55:00,424.49,424.6,423.45,423.57,32176.0,424.49,424.6,423.45,423.57,32176.0
2023-06-21 12:00:00,423.7,423.99,422.54,423.41,60252.0,423.7,423.99,422.54,423.41,60252.0
2023-06-21 12:05:00,423.47,425.31,423.47,424.94,36248.0,423.47,425.31,423.47,424.94,36248.0
2023-06-21 12:10:00,424.78,424.89,424.19,424.75,20965.0,424.78,424.89,424.19,424.75,20965.0
2023-06-21 12:15:00,424.61,425.2,424.43,424.81,23204.0,424.61,425.2,424.43,424.81,23204.0
2023-06-21 12:20:00,424.89,425.26,424.31,424.31,18679.0,424.89,425.26,424.31,424.31,18679.0
2023-06-21 12:25:00,424.47,424.51,423.8,423.96,31470.0,424.47,424.51,423.8,423.96,31470.0
2023-06-21 12:30:00,424.13,424.25,423.35,423.8,31585.0,424.13,424.25,423.35,423.8,31585.0
2023-06-21 12:35:00,423.9,424.1,423.29,423.47,19210.0,423.9,424.1,423.29,423.47,19210.0
2023-06-21 12:40:00,423.53,423.67,423.13,423.14,22360.0,423.53,423.67,423.13,423.14,22360.0
2023-06-21 12:45:00,423.14,423.5,422.77,423.21,30411.0,423.14,423.5,422.77,423.21,30411.0
2023-06-21 12:50:00,423.21,423.62,423.03,423.37,24378.0,423.21,423.62,423.03,423.37,24378.0
2023-06-21 12:55:00,423.4,423.42,422.74,423.16,18687.0,423.4,423.42,422.74,423.16,18687.0
2023-06-21 13:00:00,423.14,424.23,422.87,424.23,20245.0,423.14,424.23,422.87,424.23,20245.0
2023-06-21 13:05:00,424.2,424.81,424.08,424.52,13118.0,424.2,424.81,424.08,424.52,13118.0
2023-06-21 13:10:00,424.59,424.79,424.2,424.22,9229.0,424.59,424.79,424.2,424.22,9229.0
2023-06-21 13:15:00,424.11,424.79,424.09,424.46,10834.0,424.11,424.79,424.09,424.46,10834.0
2023-06-21 13:20:00,424.47,424.55,423.89,424.25,14792.0,424.47,424.55,423.89,424.25,14792.0
2023-06-21 13:25:00,424.15,424.57,423.84,424.16,13095.0,424.15,424.57,423.84,424.16,13095.0
2023-06-21 13:30:00,424.14,425.0,423.84,424.6,23609.0,424.14,425.0,423.84,424.6,23609.0
2023-06-21 13:35:00,424.56,424.84,424.4,424.83,8865.0,424.56,424.84,424.4,424.83,8865.0
2023-06-21 13:40:00,424.9,424.9,424.14,424.73,24181.0,424.9,424.9,424.14,424.73,24181.0
2023-06-21 13:45:00,424.78,425.46,424.73,425.0,25060.0,424.78,425.46,424.73,425.0,25060.0
2023-06-21 13:50:00,425.06,425.42,424.82,424.89,16620.0,425.06,425.42,424.82,424.89,16620.0
2023-06-21 13:55:00,424.96,425.69,424.84,425.58,27147.0,424.96,425.69,424.84,425.58,27147.0
2023-06-21 14:00:00,425.59,425.79,424.93,424.94,18165.0,425.59,425.79,424.93,424.94,18165.0
2023-06-21 14:05:00,424.85,425.81,424.84,425.81,19656.0,424.85,425.81,424.84,425.81,19656.0
2023-06-21 14:10:00,425.72,426.24,425.65,426.11,31971.0,425.72,426.24,425.65,426.11,31971.0
2023-06-21 14:15:00,426.06,426.95,425.66,426.61,51426.0,426.06,426.95,425.66,426.61,51426.0
2023-06-21 14:20:00,426.55,426.73,425.95,426.14,16485.0,426.55,426.73,425.95,426.14,16485.0
2023-06-21 14:25:00,426.33,427.0,426.01,426.84,18911.0,426.33,427.0,426.01,426.84,18911.0
2023-06-21 14:30:00,426.88,427.11,426.62,427.1,14325.0,426.88,427.11,426.62,427.1,14325.0
2023-06-21 14:35:00,427.03,427.03,426.31,426.54,12979.0,427.03,427.03,426.31,426.54,12979.0
2023-06-21 14:40:00,426.63,426.68,426.09,426.48,9228.0,426.63,426.68,426.09,426.48,9228.0
2023-06-21 14:45:00,426.54,426.54,425.44,425.6,22414.0,426.54,426.54,425.44,425.6,22414.0
2023-06-21 14:50:00,425.68,426.76,425.68,426.54,14808.0,425.68,426.76,425.68,426.54,14808.0
2023-06-21 14:55:00,426.68,426.68,426.24,426.61,12533.0,426.68,426.68,426.24,426.61,12533.0
2023-06-21 15:00:00,426.6,426.6,425.98,426.07,12520.0,426.6,426.6,425.98,426.07,12520.0
2023-06-21 15:05:00,426.05,426.72,425.68,426.72,13154.0,426.05,426.72,425.68,426.72,13154.0
2023-06-21 15:10:00,426.75,427.06,426.55,426.91,17944.0,426.75,427.06,426.55,426.91,17944.0
2023-06-21 15:15:00,426.86,427.27,426.72,426.99,18213.0,426.86,427.27,426.72,426.99,18213.0
2023-06-21 15:20:00,427.01,427.15,426.52,426.77,15143.0,427.01,427.15,426.52,426.77,15143.0
2023-06-21 15:25:00,426.77,427.0,426.4,426.41,19967.0,426.77,427.0,426.4,426.41,19967.0
2023-06-21 15:30:00,426.52,426.58,425.56,425.63,30104.0,426.52,426.58,425.56,425.63,30104.0
2023-06-21 15:35:00,425.53,425.83,425.1,425.39,27349.0,425.53,425.83,425.1,425.39,27349.0
2023-06-21 15:40:00,425.33,425.71,425.19,425.61,25235.0,425.33,425.71,425.19,425.61,25235.0
2023-06-21 15:45:00,425.65,425.65,425.13,425.46,28737.0,425.65,425.65,425.13,425.46,28737.0
2023-06-21 15:50:00,425.46,425.46,424.38,424.74,55719.0,425.46,425.46,424.38,424.74,55719.0
2023-06-21 15:55:00,424.89,424.9,424.11,424.41,130628.0,424.89,424.9,424.11,424.41,130628.0
2023-06-22 09:30:00,422.55,423.6,419.32,423.21,114056.0,422.55,423.6,419.32,423.21,114056.0
2023-06-22 09:35:00,422.99,423.83,421.7,423.2,27468.0,422.99,423.83,421.7,423.2,27468.0
2023-06-22 09:40:00,423.0,423.76,422.0,422.48,44573.0,423.0,423.76,422.0,422.48,44573.0
2023-06-22 09:45:00,422.22,424.71,422.1,423.95,59973.0,422.22,424.71,422.1,423.95,59973.0
2023-06-22 09:50:00,423.81,424.61,422.7,422.91,39038.0,423.81,424.61,422.7,422.91,39038.0
2023-06-22 09:55:00,422.75,423.72,422.75,423.04,48104.0,422.75,423.72,422.75,423.04,48104.0
2023-06-22 10:00:00,423.21,424.62,422.75,423.53,68393.0,423.21,424.62,422.75,423.53,68393.0
2023-06-22 10:05:00,423.58,423.66,420.54,420.9,68403.0,423.58,423.66,420.54,420.9,68403.0
2023-06-22 10:10:00,420.86,423.15,420.35,423.09,59510.0,420.86,423.15,420.35,423.09,59510.0
2023-06-22 10:15:00,423.04,423.1,421.64,421.89,43639.0,423.04,423.1,421.64,421.89,43639.0
2023-06-22 10:20:00,421.79,421.8,420.96,421.46,45991.0,421.79,421.8,420.96,421.46,45991.0
2023-06-22 10:25:00,421.61,423.31,421.61,422.55,38483.0,421.61,423.31,421.61,422.55,38483.0
2023-06-22 10:30:00,422.55,422.66,421.6,421.78,36827.0,422.55,422.66,421.6,421.78,36827.0
2023-06-22 10:35:00,421.86,421.89,420.2,420.31,42462.0,421.86,421.89,420.2,420.31,42462.0
2023-06-22 10:40:00,420.28,420.65,419.74,420.04,62144.0,420.28,420.65,419.74,420.04,62144.0
2023-06-22 10:45:00,419.96,420.49,419.23,420.4,65420.0,419.96,420.49,419.23,420.4,65420.0
2023-06-22 10:50:00,420.39,420.97,419.4,419.4,32408.0,420.39,420.97,419.4,419.4,32408.0
2023-06-22 10:55:00,419.32,419.77,418.92,419.71,32324.0,419.32,419.77,418.92,419.71,32324.0
2023-06-22 11:00:00,419.74,421.21,419.54,421.06,40665.0,419.74,421.21,419.54,421.06,40665.0
2023-06-22 11:05:00,421.05,421.42,420.52,420.61,36062.0,421.05,421.42,420.52,420.61,36062.0
2023-06-22 11:10:00,420.74,420.74,419.96,420.44,29172.0,420.74,420.74,419.96,420.44,29172.0
2023-06-22 11:15:00,420.45,421.42,420.05,420.05,47832.0,420.45,421.42,420.05,420.05,47832.0
2023-06-22 11:20:00,420.22,420.61,419.39,419.61,30598.0,420.22,420.61,419.39,419.61,30598.0
2023-06-22 11:25:00,419.52,420.02,419.26,419.7,35859.0,419.52,420.02,419.26,419.7,35859.0
2023-06-22 11:30:00,419.57,420.6,419.34,420.12,19383.0,419.57,420.6,419.34,420.12,19383.0
2023-06-22 11:35:00,420.14,421.01,420.01,420.7,21562.0,420.14,421.01,420.01,420.7,21562.0
2023-06-22 11:40:00,420.66,421.56,420.66,421.06,28077.0,420.66,421.56,420.66,421.06,28077.0
2023-06-22 11:45:00,421.22,421.55,420.26,420.83,108873.0,421.22,421.55,420.26,420.83,108873.0
2023-06-22 11:50:00,420.82,421.22,420.5,420.5,29767.0,420.82,421.22,420.5,420.5,29767.0
2023-06-22 11:55:00,420.49,420.68,420.36,420.58,26708.0,420.49,420.68,420.36,420.58,26708.0
2023-06-22 12:00:00,420.59,420.61,419.92,420.25,35725.0,420.59,420.61,419.92,420.25,35725.0
2023-06-22 12:05:00,420.14,420.19,419.56,419.83,24503.0,420.14,420.19,419.56,419.83,24503.0
2023-06-22 12:10:00,419.88,420.25,419.69,419.8,28140.0,419.88,420.25,419.69,419.8,28140.0
2023-06-22 12:15:00,419.88,420.43,419.76,420.04,37069.0,419.88,420.43,419.76,420.04,37069.0
2023-06-22 12:20:00,420.03,420.86,419.82,420.59,20419.0,420.03,420.86,419.82,420.59,20419.0
2023-06-22 12:25:00,420.48,420.48,419.79,419.85,23735.0,420.48,420.48,419.79,419.85,23735.0
2023-06-22 12:30:00,419.94,420.33,419.67,419.96,29055.0,419.94,420.33,419.67,419.96,29055.0
2023-06-22 12:35:00,419.95,420.6,419.87,420.01,20681.0,419.95,420.6,419.87,420.01,20681.0
2023-06-22 12:40:00,420.02,420.81,420.02,420.69,20984.0,420.02,420.81,420.02,420.69,20984.0
2023-06-22 12:45:00,420.61,420.95,420.02,420.14,24062.0,420.61,420.95,420.02,420.14,24062.0
2023-06-22 12:50:00,420.17,420.24,419.65,419.65,31481.0,420.17,420.24,419.65,419.65,31481.0
2023-06-22 12:55:00,419.7,420.72,419.68,420.57,13348.0,419.7,420.72,419.68,420.57,13348.0
2023-06-22 13:00:00,420.61,420.61,419.2,419.22,33225.0,420.61,420.61,419.2,419.22,33225.0
2023-06-22 13:05:00,419.16,419.85,418.68,419.63,25722.0,419.16,419.85,418.68,419.63,25722.0
2023-06-22 13:10:00,419.77,420.06,419.21,419.57,20544.0,419.77,420.06,419.21,419.57,20544.0
2023-06-22 13:15:00,419.38,419.81,418.98,419.69,21414.0,419.38,419.81,418.98,419.69,21414.0
2023-06-22 13:20:00,419.68,420.46,419.58,420.25,11359.0,419.68,420.46,419.58,420.25,11359.0
2023-06-22 13:25:00,420.22,420.74,419.9,420.69,18460.0,420.22,420.74,419.9,420.69,18460.0
2023-06-22 13:30:00,420.73,420.97,420.57,420.63,17661.0,420.73,420.97,420.57,420.63,17661.0
2023-06-22 13:35:00,420.6,420.61,420.11,420.6,13973.0,420.6,420.61,420.11,420.6,13973.0
2023-06-22 13:40:00,420.59,421.05,420.51,421.02,13272.0,420.59,421.05,420.51,421.02,13272.0
2023-06-22 13:45:00,420.91,420.98,420.43,420.67,15135.0,420.91,420.98,420.43,420.67,15135.0
2023-06-22 13:50:00,420.62,421.01,420.48,420.56,8918.0,420.62,421.01,420.48,420.56,8918.0
2023-06-22 13:55:00,420.69,421.11,420.58,420.88,18754.0,420.69,421.11,420.58,420.88,18754.0
2023-06-22 14:00:00,421.0,421.06,420.69,420.92,23037.0,421.0,421.06,420.69,420.92,23037.0
2023-06-22 14:05:00,420.94,421.1,420.57,420.63,15132.0,420.94,421.1,420.57,420.63,15132.0
2023-06-22 14:10:00,420.61,421.0,420.46,420.98,21918.0,420.61,421.0,420.46,420.98,21918.0
2023-06-22 14:15:00,421.0,421.75,421.0,421.26,31607.0,421.0,421.75,421.0,421.26,31607.0
2023-06-22 14:20:00,421.38,422.01,421.27,421.32,19306.0,421.38,422.01,421.27,421.32,19306.0
2023-06-22 14:25:00,421.28,421.38,420.81,420.83,12880.0,421.28,421.38,420.81,420.83,12880.0
2023-06-22 14:30:00,420.91,421.61,420.41,420.82,18006.0,420.91,421.61,420.41,420.82,18006.0
2023-06-22 14:35:00,420.68,421.25,420.57,420.74,9875.0,420.68,421.25,420.57,420.74,9875.0
2023-06-22 14:40:00,420.81,421.1,420.81,421.07,7923.0,420.81,421.1,420.81,421.07,7923.0
2023-06-22 14:45:00,420.99,421.26,420.82,421.18,8491.0,420.99,421.26,420.82,421.18,8491.0
2023-06-22 14:50:00,421.14,421.75,420.95,421.43,30170.0,421.14,421.75,420.95,421.43,30170.0
2023-06-22 14:55:00,421.35,421.79,421.25,421.3,15143.0,421.35,421.79,421.25,421.3,15143.0
2023-06-22 15:00:00,421.4,421.43,420.81,420.82,18436.0,421.4,421.43,420.81,420.82,18436.0
2023-06-22 15:05:00,420.79,421.11,420.41,420.47,20168.0,420.79,421.11,420.41,420.47,20168.0
2023-06-22 15:10:00,420.49,420.8,420.4,420.62,17628.0,420.49,420.8,420.4,420.62,17628.0
2023-06-22 15:15:00,420.62,420.85,420.15,420.38,75426.0,420.62,420.85,420.15,420.38,75426.0
2023-06-22 15:20:00,420.4,420.65,420.1,420.33,19593.0,420.4,420.65,420.1,420.33,19593.0
2023-06-22 15:25:00,420.4,420.54,419.5,419.54,34169.0,420.4,420.54,419.5,419.54,34169.0
2023-06-22 15:30:00,419.5,420.08,419.5,419.97,29283.0,419.5,420.08,419.5,419.97,29283.0
2023-06-22 15:35:00,420.0,420.29,419.78,420.05,48617.0,420.0,420.29,419.78,420.05,48617.0
2023-06-22 15:40:00,420.05,420.6,419.89,420.6,46584.0,420.05,420.6,419.89,420.6,46584.0
2023-06-22 15:45:00,420.57,420.92,420.32,420.53,50257.0,420.57,420.92,420.32,420.53,50257.0
2023-06-22 15:50:00,420.63,422.52,420.59,422.52,82920.0,420.63,422.52,420.59,422.52,82920.0
2023-06-22 15:55:00,422.5,422.69,421.95,422.49,169168.0,422.5,422.69,421.95,422.49,169168.0
2023-06-23 09:30:00,418.37,422.79,417.73,422.46,107670.0,418.37,422.79,417.73,422.46,107670.0
2023-06-23 09:35:00,422.51,425.55,421.5,425.55,164934.0,422.51,425.55,421.5,425.55,164934.0
2023-06-23 09:40:00,425.6,425.82,422.27,422.33,110335.0,425.6,425.82,422.27,422.33,110335.0
2023-06-23 09:45:00,422.46,423.85,421.38,422.38,89831.0,422.46,423.85,421.38,422.38,89831.0
2023-06-23 09:50:00,422.52,423.95,420.94,423.93,61510.0,422.52,423.95,420.94,423.93,61510.0
2023-06-23 09:55:00,423.83,424.27,422.12,423.08,57777.0,423.83,424.27,422.12,423.08,57777.0
2023-06-23 10:00:00,423.08,423.36,421.04,421.63,36547.0,423.08,423.36,421.04,421.63,36547.0
2023-06-23 10:05:00,421.49,422.15,420.26,421.41,54990.0,421.49,422.15,420.26,421.41,54990.0
2023-06-23 10:10:00,421.25,421.62,420.26,420.39,49961.0,421.25,421.62,420.26,420.39,49961.0
2023-06-23 10:15:00,420.32,421.49,419.52,421.35,58109.0,420.32,421.49,419.52,421.35,58109.0
2023-06-23 10:20:00,421.43,421.79,419.81,420.23,36291.0,421.43,421.79,419.81,420.23,36291.0
2023-06-23 10:25:00,420.23,420.87,419.02,420.19,28295.0,420.23,420.87,419.02,420.19,28295.0
2023-06-23 10:30:00,420.35,421.26,420.05,420.6,35889.0,420.35,421.26,420.05,420.6,35889.0
2023-06-23 10:35:00,420.62,421.63,420.43,421.63,20865.0,420.62,421.63,420.43,421.63,20865.0
2023-06-23 10:40:00,421.59,421.59,420.1,420.56,29982.0,421.59,421.59,420.1,420.56,29982.0
2023-06-23 10:45:00,420.56,420.59,419.09,419.77,34973.0,420.56,420.59,419.09,419.77,34973.0
2023-06-23 10:50:00,419.68,419.76,418.39,419.15,47095.0,419.68,419.76,418.39,419.15,47095.0
2023-06-23 10:55:00,419.18,420.0,418.52,419.77,32176.0,419.18,420.0,418.52,419.77,32176.0
2023-06-23 11:00:00,419.89,419.89,418.68,419.5,21740.0,419.89,419.89,418.68,419.5,21740.0
2023-06-23 11:05:00,419.63,420.3,419.59,419.96,25686.0,419.63,420.3,419.59,419.96,25686.0
2023-06-23 11:10:00,419.87,420.22,419.6,419.9,14945.0,419.87,420.22,419.6,419.9,14945.0
2023-06-23 11:15:00,419.78,420.36,419.6,420.05,48389.0,419.78,420.36,419.6,420.05,48389.0
2023-06-23 11:20:00,420.04,420.13,418.5,418.5,50692.0,420.04,420.13,418.5,418.5,50692.0
2023-06-23 11:25:00,418.37,419.34,418.32,418.72,15518.0,418.37,419.34,418.32,418.72,15518.0
2023-06-23 11:30:00,418.87,418.87,417.89,418.12,18337.0,418.87,418.87,417.89,418.12,18337.0
2023-06-23 11:35:00,418.24,419.55,418.12,419.05,21305.0,418.24,419.55,418.12,419.05,21305.0
2023-06-23 11:40:00,418.96,419.75,418.71,419.53,23497.0,418.96,419.75,418.71,419.53,23497.0
2023-06-23 11:45:00,419.47,419.62,419.03,419.16,16504.0,419.47,419.62,419.03,419.16,16504.0
2023-06-23 11:50:00,419.3,420.03,419.17,419.54,30517.0,419.3,420.03,419.17,419.54,30517.0
2023-06-23 11:55:00,419.51,419.95,419.32,419.94,16492.0,419.51,419.95,419.32,419.94,16492.0
2023-06-23 12:00:00,419.92,420.68,419.8,420.12,20741.0,419.92,420.68,419.8,420.12,20741.0
2023-06-23 12:05:00,420.0,420.13,419.57,420.13,12434.0,420.0,420.13,419.57,420.13,12434.0
2023-06-23 12:10:00,420.11,420.6,419.71,420.49,9497.0,420.11,420.6,419.71,420.49,9497.0
2023-06-23 12:15:00,420.45,421.7,420.38,421.68,18676.0,420.45,421.7,420.38,421.68,18676.0
2023-06-23 12:20:00,421.81,422.0,421.35,421.44,25588.0,421.81,422.0,421.35,421.44,25588.0
2023-06-23 12:25:00,421.49,422.29,421.45,422.29,17324.0,421.49,422.29,421.45,422.29,17324.0
2023-06-23 12:30:00,422.29,422.51,422.07,422.12,31266.0,422.29,422.51,422.07,422.12,31266.0
2023-06-23 12:35:00,422.08,422.27,421.26,421.66,14678.0,422.08,422.27,421.26,421.66,14678.0
2023-06-23 12:40:00,421.7,422.02,421.54,421.7,14026.0,421.7,422.02,421.54,421.7,14026.0
2023-06-23 12:45:00,421.7,421.78,421.09,421.78,19722.0,421.7,421.78,421.09,421.78,19722.0
2023-06-23 12:50:00,421.68,421.69,420.62,420.62,15000.0,421.68,421.69,420.62,420.62,15000.0
2023-06-23 12:55:00,420.66,421.29,420.65,420.81,10059.0,420.66,421.29,420.65,420.81,10059.0
2023-06-23 13:00:00,421.06,421.67,420.91,421.19,9037.0,421.06,421.67,420.91,421.19,9037.0
2023-06-23 13:05:00,421.19,422.17,421.11,422.17,12382.0,421.19,422.17,421.11,422.17,12382.0
2023-06-23 13:10:00,422.24,422.69,421.81,422.57,32181.0,422.24,422.69,421.81,422.57,32181.0
2023-06-23 13:15:00,422.62,422.87,422.42,422.8,24901.0,422.62,422.87,422.42,422.8,24901.0
2023-06-23 13:20:00,422.86,423.2,422.19,422.44,29070.0,422.86,423.2,422.19,422.44,29070.0
2023-06-23 13:25:00,422.57,422.68,421.96,422.06,15590.0,422.57,422.68,421.96,422.06,15590.0
2023-06-23 13:30:00,422.13,422.19,421.21,421.26,23691.0,422.13,422.19,421.21,421.26,23691.0
2023-06-23 13:35:00,421.34,421.68,421.19,421.54,17365.0,421.34,421.68,421.19,421.54,17365.0
2023-06-23 13:40:00,421.5,421.65,420.46,420.62,20030.0,421.5,421.65,420.46,420.62,20030.0
2023-06-23 13:45:00,420.43,420.53,420.09,420.21,21140.0,420.43,420.53,420.09,420.21,21140.0
2023-06-23 13:50:00,420.08,420.87,420.08,420.4,19589.0,420.08,420.87,420.08,420.4,19589.0
2023-06-23 13:55:00,420.34,420.42,419.96,420.01,9737.0,420.34,420.42,419.96,420.01,9737.0
2023-06-23 14:00:00,419.98,420.72,419.89,420.44,17776.0,419.98,420.72,419.89,420.44,17776.0
2023-06-23 14:05:00,420.52,420.72,420.28,420.71,12983.0,420.52,420.72,420.28,420.71,12983.0
2023-06-23 14:10:00,420.77,420.88,420.28,420.54,8376.0,420.77,420.88,420.28,420.54,8376.0
2023-06-23 14:15:00,420.53,420.92,420.23,420.24,9906.0,420.53,420.92,420.23,420.24,9906.0
2023-06-23 14:20:00,420.23,420.66,420.03,420.34,9720.0,420.23,420.66,420.03,420.34,9720.0
2023-06-23 14:25:00,420.25,420.38,419.83,420.33,19612.0,420.25,420.38,419.83,420.33,19612.0
2023-06-23 14:30:00,420.25,420.26,419.8,420.22,20518.0,420.25,420.26,419.8,420.22,20518.0
2023-06-23 14:35:00,420.19,420.48,420.0,420.36,13979.0,420.19,420.48,420.0,420.36,13979.0
2023-06-23 14:40:00,420.28,420.63,419.57,419.75,24959.0,420.28,420.63,419.57,419.75,24959.0
2023-06-23 14:45:00,419.71,420.11,419.25,419.83,19452.0,419.71,420.11,419.25,419.83,19452.0
2023-06-23 14:50:00,419.92,420.01,419.63,419.89,25650.0,419.92,420.01,419.63,419.89,25650.0
2023-06-23 14:55:00,419.89,420.53,419.86,420.25,27143.0,419.89,420.53,419.86,420.25,27143.0
2023-06-23 15:00:00,420.19,420.25,419.76,419.95,19671.0,420.19,420.25,419.76,419.95,19671.0
2023-06-23 15:05:00,419.86,421.01,419.86,421.0,17709.0,419.86,421.01,419.86,421.0,17709.0
2023-06-23 15:10:00,421.05,421.43,420.69,420.99,28055.0,421.05,421.43,420.69,420.99,28055.0
2023-06-23 15:15:00,420.91,421.35,420.79,421.21,21288.0,420.91,421.35,420.79,421.21,21288.0
2023-06-23 15:20:00,421.28,421.39,420.51,420.62,17467.0,421.28,421.39,420.51,420.62,17467.0
2023-06-23 15:25:00,420.51,420.75,420.28,420.39,21276.0,420.51,420.75,420.28,420.39,21276.0
2023-06-23 15:30:00,420.47,420.8,419.91,420.15,28209.0,420.47,420.8,419.91,420.15,28209.0
2023-06-23 15:35:00,420.21,420.58,419.72,419.95,28249.0,420.21,420.58,419.72,419.95,28249.0
2023-06-23 15:40:00,420.0,420.26,419.71,420.19,34481.0,420.0,420.26,419.71,420.19,34481.0
2023-06-23 15:45:00,420.26,420.58,420.08,420.25,28476.0,420.26,420.58,420.08,420.25,28476.0
2023-06-23 15:50:00,420.19,424.8,419.9,424.39,206722.0,420.19,424.8,419.9,424.39,206722.0
2023-06-23 15:55:00,424.29,425.78,423.76,424.04,352055.0,424.29,425.78,423.76,424.04,352055.0
2023-06-26 09:30:00,422.35,425.0,421.17,424.37,120259.0,422.35,425.0,421.17,424.37,120259.0
2023-06-26 09:35:00,424.27,428.57,424.27,428.2,90174.0,424.27,428.57,424.27,428.2,90174.0
2023-06-26 09:40:00,428.21,430.96,428.14,429.1,124603.0,428.21,430.96,428.14,429.1,124603.0
2023-06-26 09:45:00,429.33,430.04,428.35,428.9,78014.0,429.33,430.04,428.35,428.9,78014.0
2023-06-26 09:50:00,429.06,429.06,426.99,427.0,71818.0,429.06,429.06,426.99,427.0,71818.0
2023-06-26 09:55:00,427.1,427.19,425.44,426.13,72590.0,427.1,427.19,425.44,426.13,72590.0
2023-06-26 10:00:00,425.86,427.69,425.86,426.85,38469.0,425.86,427.69,425.86,426.85,38469.0
2023-06-26 10:05:00,426.9,427.79,426.58,426.58,38772.0,426.9,427.79,426.58,426.58,38772.0
2023-06-26 10:10:00,426.67,426.67,425.5,426.6,23861.0,426.67,426.67,425.5,426.6,23861.0
2023-06-26 10:15:00,426.7,427.23,425.23,425.32,20824.0,426.7,427.23,425.23,425.32,20824.0
2023-06-26 10:20:00,425.33,425.64,424.69,425.0,32798.0,425.33,425.64,424.69,425.0,32798.0
2023-06-26 10:25:00,425.06,426.18,425.03,425.9,23801.0,425.06,426.18,425.03,425.9,23801.0
2023-06-26 10:30:00,425.9,426.48,424.25,424.55,32979.0,425.9,426.48,424.25,424.55,32979.0
2023-06-26 10:35:00,424.53,424.68,423.16,423.32,22488.0,424.53,424.68,423.16,423.32,22488.0
2023-06-26 10:40:00,423.2,423.61,422.47,423.33,23940.0,423.2,423.61,422.47,423.33,23940.0
2023-06-26 10:45:00,423.28,423.64,423.0,423.39,34915.0,423.28,423.64,423.0,423.39,34915.0
2023-06-26 10:50:00,423.36,423.99,423.0,423.18,29234.0,423.36,423.99,423.0,423.18,29234.0
2023-06-26 10:55:00,423.12,423.48,422.34,422.41,23808.0,423.12,423.48,422.34,422.41,23808.0
2023-06-26 11:00:00,422.62,422.67,421.85,421.93,24679.0,422.62,422.67,421.85,421.93,24679.0
2023-06-26 11:05:00,421.67,421.67,420.94,421.13,30926.0,421.67,421.67,420.94,421.13,30926.0
2023-06-26 11:10:00,420.99,421.52,420.41,420.41,18383.0,420.99,421.52,420.41,420.41,18383.0
2023-06-26 11:15:00,420.32,420.48,419.14,419.26,38836.0,420.32,420.48,419.14,419.26,38836.0
2023-06-26 11:20:00,419.25,420.86,418.83,419.96,56653.0,419.25,420.86,418.83,419.96,56653.0
2023-06-26 11:25:00,419.91,420.44,419.71,420.02,53765.0,419.91,420.44,419.71,420.02,53765.0
2023-06-26 11:30:00,419.8,421.03,419.36,421.03,23754.0,419.8,421.03,419.36,421.03,23754.0
2023-06-26 11:35:00,420.89,420.98,420.24,420.83,28552.0,420.89,420.98,420.24,420.83,28552.0
2023-06-26 11:40:00,420.5,420.7,419.07,419.57,24762.0,420.5,420.7,419.07,419.57,24762.0
2023-06-26 11:45:00,419.45,420.55,419.45,420.1,28051.0,419.45,420.55,419.45,420.1,28051.0
2023-06-26 11:50:00,420.18,420.84,420.01,420.53,27339.0,420.18,420.84,420.01,420.53,27339.0
2023-06-26 11:55:00,420.56,420.86,419.97,420.75,33527.0,420.56,420.86,419.97,420.75,33527.0
2023-06-26 12:00:00,420.66,420.66,419.28,419.76,16164.0,420.66,420.66,419.28,419.76,16164.0
2023-06-26 12:05:00,419.55,419.59,418.63,418.8,18011.0,419.55,419.59,418.63,418.8,18011.0
2023-06-26 12:10:00,418.68,419.14,418.45,419.03,30156.0,418.68,419.14,418.45,419.03,30156.0
2023-06-26 12:15:00,418.86,419.44,418.55,418.83,25921.0,418.86,419.44,418.55,418.83,25921.0
2023-06-26 12:20:00,418.71,419.23,418.44,419.07,16955.0,418.71,419.23,418.44,419.07,16955.0
2023-06-26 12:25:00,419.0,419.01,418.19,418.33,14103.0,419.0,419.01,418.19,418.33,14103.0
2023-06-26 12:30:00,418.19,418.23,416.69,416.71,47279.0,418.19,418.23,416.69,416.71,47279.0
2023-06-26 12:35:00,416.77,417.22,415.76,416.08,32525.0,416.77,417.22,415.76,416.08,32525.0
2023-06-26 12:40:00,416.03,416.33,415.14,415.31,25726.0,416.03,416.33,415.14,415.31,25726.0
2023-06-26 12:45:00,415.34,416.53,414.9,415.83,25842.0,415.34,416.53,414.9,415.83,25842.0
2023-06-26 12:50:00,415.9,417.6,415.88,417.23,34207.0,415.9,417.6,415.88,417.23,34207.0
2023-06-26 12:55:00,417.34,417.65,416.63,417.33,23897.0,417.34,417.65,416.63,417.33,23897.0
2023-06-26 13:00:00,417.38,417.54,417.08,417.28,23201.0,417.38,417.54,417.08,417.28,23201.0
2023-06-26 13:05:00,417.49,418.21,417.39,417.67,12432.0,417.49,418.21,417.39,417.67,12432.0
2023-06-26 13:10:00,417.8,418.19,417.14,417.47,14407.0,417.8,418.19,417.14,417.47,14407.0
2023-06-26 13:15:00,417.56,417.98,417.27,417.36,19224.0,417.56,417.98,417.27,417.36,19224.0
2023-06-26 13:20:00,417.35,418.37,416.6,417.96,25639.0,417.35,418.37,416.6,417.96,25639.0
2023-06-26 13:25:00,417.93,418.75,417.6,418.48,27411.0,417.93,418.75,417.6,418.48,27411.0
2023-06-26 13:30:00,418.34,418.87,417.8,418.39,22316.0,418.34,418.87,417.8,418.39,22316.0
2023-06-26 13:35:00,418.56,418.67,417.9,418.13,25915.0,418.56,418.67,417.9,418.13,25915.0
2023-06-26 13:40:00,418.07,418.56,417.73,417.83,17729.0,418.07,418.56,417.73,417.83,17729.0
2023-06-26 13:45:00,417.96,418.38,417.56,418.35,21836.0,417.96,418.38,417.56,418.35,21836.0
2023-06-26 13:50:00,418.31,418.57,418.14,418.33,21540.0,418.31,418.57,418.14,418.33,21540.0
2023-06-26 13:55:00,418.28,418.42,417.71,417.94,16953.0,418.28,418.42,417.71,417.94,16953.0
2023-06-26 14:00:00,417.93,418.78,417.57,418.69,21953.0,417.93,418.78,417.57,418.69,21953.0
2023-06-26 14:05:00,418.71,419.25,418.6,418.89,20701.0,418.71,419.25,418.6,418.89,20701.0
2023-06-26 14:10:00,418.8,419.8,418.62,419.69,26237.0,418.8,419.8,418.62,419.69,26237.0
2023-06-26 14:15:00,419.73,419.73,419.06,419.52,18795.0,419.73,419.73,419.06,419.52,18795.0
2023-06-26 14:20:00,419.36,419.41,417.85,417.85,25345.0,419.36,419.41,417.85,417.85,25345.0
2023-06-26 14:25:00,417.82,418.16,417.62,418.04,29502.0,417.82,418.16,417.62,418.04,29502.0
2023-06-26 14:30:00,417.97,419.13,417.97,419.09,25090.0,417.97,419.13,417.97,419.09,25090.0
2023-06-26 14:35:00,419.06,419.53,418.74,419.53,16060.0,419.06,419.53,418.74,419.53,16060.0
2023-06-26 14:40:00,419.56,419.68,419.11,419.28,17474.0,419.56,419.68,419.11,419.28,17474.0
2023-06-26 14:45:00,419.27,419.8,419.16,419.41,22053.0,419.27,419.8,419.16,419.41,22053.0
2023-06-26 14:50:00,419.56,419.56,418.93,419.09,11499.0,419.56,419.56,418.93,419.09,11499.0
2023-06-26 14:55:00,419.16,419.44,418.87,419.31,7652.0,419.16,419.44,418.87,419.31,7652.0
2023-06-26 15:00:00,419.34,419.78,419.13,419.19,26897.0,419.34,419.78,419.13,419.19,26897.0
2023-06-26 15:05:00,419.22,419.78,419.0,419.78,26133.0,419.22,419.78,419.0,419.78,26133.0
2023-06-26 15:10:00,419.68,419.78,419.37,419.58,21267.0,419.68,419.78,419.37,419.58,21267.0
2023-06-26 15:15:00,419.58,419.8,418.97,419.07,15890.0,419.58,419.8,418.97,419.07,15890.0
2023-06-26 15:20:00,419.15,419.22,418.17,418.21,23746.0,419.15,419.22,418.17,418.21,23746.0
2023-06-26 15:25:00,418.33,418.48,417.89,418.25,28042.0,418.33,418.48,417.89,418.25,28042.0
2023-06-26 15:30:00,418.31,418.79,417.96,418.68,39037.0,418.31,418.79,417.96,418.68,39037.0
2023-06-26 15:35:00,418.74,418.99,418.44,418.5,33818.0,418.74,418.99,418.44,418.5,33818.0
2023-06-26 15:40:00,418.5,418.72,417.53,417.57,36469.0,418.5,418.72,417.53,417.57,36469.0
2023-06-26 15:45:00,417.54,417.54,416.0,416.52,60825.0,417.54,417.54,416.0,416.52,60825.0
2023-06-26 15:50:00,416.37,416.37,415.7,415.9,77073.0,416.37,416.37,415.7,415.9,77073.0
2023-06-26 15:55:00,415.91,416.21,415.57,415.88,151204.0,415.91,416.21,415.57,415.88,151204.0
2023-06-27 09:30:00,417.39,418.39,416.0,416.61,73964.0,417.39,418.39,416.0,416.61,73964.0
2023-06-27 09:35:00,416.9,419.49,416.9,418.48,53849.0,416.9,419.49,416.9,418.48,53849.0
2023-06-27 09:40:00,418.48,419.12,416.68,417.18,107787.0,418.48,419.12,416.68,417.18,107787.0
2023-06-27 09:45:00,417.18,418.76,416.97,417.72,38242.0,417.18,418.76,416.97,417.72,38242.0
2023-06-27 09:50:00,417.62,417.86,416.38,417.23,39459.0,417.62,417.86,416.38,417.23,39459.0
2023-06-27 09:55:00,416.77,418.19,415.33,417.54,61410.0,416.77,418.19,415.33,417.54,61410.0
2023-06-27 10:00:00,417.55,420.38,417.42,420.0,72476.0,417.55,420.38,417.42,420.0,72476.0
2023-06-27 10:05:00,420.0,420.01,418.24,418.5,46424.0,420.0,420.01,418.24,418.5,46424.0
2023-06-27 10:10:00,418.45,418.73,415.85,416.67,36400.0,418.45,418.73,415.85,416.67,36400.0
2023-06-27 10:15:00,416.54,417.15,415.73,416.81,41618.0,416.54,417.15,415.73,416.81,41618.0
2023-06-27 10:20:00,417.1,417.56,416.19,417.27,32020.0,417.1,417.56,416.19,417.27,32020.0
2023-06-27 10:25:00,417.49,418.65,417.47,417.73,42025.0,417.49,418.65,417.47,417.73,42025.0
2023-06-27 10:30:00,417.57,418.25,416.98,417.11,21527.0,417.57,418.25,416.98,417.11,21527.0
2023-06-27 10:35:00,417.11,417.42,416.39,416.53,22171.0,417.11,417.42,416.39,416.53,22171.0
2023-06-27 10:40:00,416.63,416.64,415.12,415.4,25179.0,416.63,416.64,415.12,415.4,25179.0
2023-06-27 10:45:00,415.32,416.4,415.1,415.92,34743.0,415.32,416.4,415.1,415.92,34743.0
2023-06-27 10:50:00,416.0,416.44,415.04,415.25,48636.0,416.0,416.44,415.04,415.25,48636.0
2023-06-27 10:55:00,415.27,415.27,413.81,413.91,73382.0,415.27,415.27,413.81,413.91,73382.0
2023-06-27 11:00:00,413.97,414.41,413.09,413.38,51135.0,413.97,414.41,413.09,413.38,51135.0
2023-06-27 11:05:00,413.53,413.53,411.8,411.87,57407.0,413.53,413.53,411.8,411.87,57407.0
2023-06-27 11:10:00,411.91,413.1,411.5,413.1,72315.0,411.91,413.1,411.5,413.1,72315.0
2023-06-27 11:15:00,412.82,413.35,412.26,413.35,51064.0,412.82,413.35,412.26,413.35,51064.0
2023-06-27 11:20:00,413.3,414.7,413.24,413.98,52483.0,413.3,414.7,413.24,413.98,52483.0
2023-06-27 11:25:00,413.84,415.18,413.83,414.91,26727.0,413.84,415.18,413.83,414.91,26727.0
2023-06-27 11:30:00,415.0,415.36,414.66,414.86,26307.0,415.0,415.36,414.66,414.86,26307.0
2023-06-27 11:35:00,414.91,415.6,414.72,415.03,34013.0,414.91,415.6,414.72,415.03,34013.0
2023-06-27 11:40:00,415.22,415.67,414.96,415.62,23011.0,415.22,415.67,414.96,415.62,23011.0
2023-06-27 11:45:00,415.62,416.03,415.43,415.85,25917.0,415.62,416.03,415.43,415.85,25917.0
2023-06-27 11:50:00,415.89,416.37,415.64,416.09,31943.0,415.89,416.37,415.64,416.09,31943.0
2023-06-27 11:55:00,416.14,416.93,415.95,416.74,32462.0,416.14,416.93,415.95,416.74,32462.0
2023-06-27 12:00:00,416.74,417.33,416.72,417.15,24497.0,416.74,417.33,416.72,417.15,24497.0
2023-06-27 12:05:00,417.23,417.5,416.8,416.81,22707.0,417.23,417.5,416.8,416.81,22707.0
2023-06-27 12:10:00,416.8,417.1,416.3,416.39,25481.0,416.8,417.1,416.3,416.39,25481.0
2023-06-27 12:15:00,416.39,417.95,416.35,417.94,40450.0,416.39,417.95,416.35,417.94,40450.0
2023-06-27 12:20:00,417.84,418.78,417.78,418.2,46051.0,417.84,418.78,417.78,418.2,46051.0
2023-06-27 12:25:00,418.22,418.33,417.51,417.76,15364.0,418.22,418.33,417.51,417.76,15364.0
2023-06-27 12:30:00,417.81,418.21,417.11,417.26,28298.0,417.81,418.21,417.11,417.26,28298.0
2023-06-27 12:35:00,417.29,417.49,416.88,417.2,18802.0,417.29,417.49,416.88,417.2,18802.0
2023-06-27 12:40:00,417.14,417.95,417.08,417.82,18643.0,417.14,417.95,417.08,417.82,18643.0
2023-06-27 12:45:00,417.74,418.15,417.63,417.66,10447.0,417.74,418.15,417.63,417.66,10447.0
2023-06-27 12:50:00,417.58,417.87,417.48,417.64,14337.0,417.58,417.87,417.48,417.64,14337.0
2023-06-27 12:55:00,417.64,418.5,417.58,418.29,36228.0,417.64,418.5,417.58,418.29,36228.0
2023-06-27 13:00:00,418.19,418.24,417.83,418.05,13102.0,418.19,418.24,417.83,418.05,13102.0
2023-06-27 13:05:00,418.05,418.72,417.75,418.58,22803.0,418.05,418.72,417.75,418.58,22803.0
2023-06-27 13:10:00,418.5,419.46,418.45,418.96,29579.0,418.5,419.46,418.45,418.96,29579.0
2023-06-27 13:15:00,418.91,418.91,418.33,418.55,14266.0,418.91,418.91,418.33,418.55,14266.0
2023-06-27 13:20:00,418.59,419.39,418.27,419.21,16946.0,418.59,419.39,418.27,419.21,16946.0
2023-06-27 13:25:00,419.23,419.38,418.87,418.91,13260.0,419.23,419.38,418.87,418.91,13260.0
2023-06-27 13:30:00,418.78,419.5,418.78,419.37,16667.0,418.78,419.5,418.78,419.37,16667.0
2023-06-27 13:35:00,419.37,419.58,419.17,419.46,19638.0,419.37,419.58,419.17,419.46,19638.0
2023-06-27 13:40:00,419.46,420.14,419.46,419.87,35642.0,419.46,420.14,419.46,419.87,35642.0
2023-06-27 13:45:00,419.96,420.77,419.96,420.64,19364.0,419.96,420.77,419.96,420.64,19364.0
2023-06-27 13:50:00,420.55,420.74,420.39,420.52,17125.0,420.55,420.74,420.39,420.52,17125.0
2023-06-27 13:55:00,420.46,420.56,419.98,420.23,15963.0,420.46,420.56,419.98,420.23,15963.0
2023-06-27 14:00:00,420.35,420.49,420.11,420.2,8866.0,420.35,420.49,420.11,420.2,8866.0
2023-06-27 14:05:00,420.18,420.4,419.89,420.06,29582.0,420.18,420.4,419.89,420.06,29582.0
2023-06-27 14:10:00,420.11,420.74,419.88,420.61,18546.0,420.11,420.74,419.88,420.61,18546.0
2023-06-27 14:15:00,420.63,420.88,420.27,420.54,19133.0,420.63,420.88,420.27,420.54,19133.0
2023-06-27 14:20:00,420.49,420.56,419.61,419.73,11895.0,420.49,420.56,419.61,419.73,11895.0
2023-06-27 14:25:00,419.6,420.08,419.29,420.06,46805.0,419.6,420.08,419.29,420.06,46805.0
2023-06-27 14:30:00,420.09,420.52,419.96,419.96,16534.0,420.09,420.52,419.96,419.96,16534.0
2023-06-27 14:35:00,420.12,420.13,419.78,419.84,13562.0,420.12,420.13,419.78,419.84,13562.0
2023-06-27 14:40:00,419.77,419.88,419.36,419.76,26285.0,419.77,419.88,419.36,419.76,26285.0
2023-06-27 14:45:00,419.73,419.95,419.5,419.78,23868.0,419.73,419.95,419.5,419.78,23868.0
2023-06-27 14:50:00,419.71,420.31,419.49,419.55,22962.0,419.71,420.31,419.49,419.55,22962.0
2023-06-27 14:55:00,419.61,419.61,418.94,419.12,34174.0,419.61,419.61,418.94,419.12,34174.0
2023-06-27 15:00:00,419.12,419.56,419.0,419.13,20558.0,419.12,419.56,419.0,419.13,20558.0
2023-06-27 15:05:00,419.17,419.81,419.16,419.66,13288.0,419.17,419.81,419.16,419.66,13288.0
2023-06-27 15:10:00,419.55,419.85,419.33,419.84,22901.0,419.55,419.85,419.33,419.84,22901.0
2023-06-27 15:15:00,419.78,419.86,419.02,419.09,19623.0,419.78,419.86,419.02,419.09,19623.0
2023-06-27 15:20:00,419.13,419.31,418.88,419.17,20459.0,419.13,419.31,418.88,419.17,20459.0
2023-06-27 15:25:00,419.09,419.26,418.96,419.19,20459.0,419.09,419.26,418.96,419.19,20459.0
2023-06-27 15:30:00,419.21,419.25,418.12,418.19,54107.0,419.21,419.25,418.12,418.19,54107.0
2023-06-27 15:35:00,418.17,418.3,417.87,418.18,43001.0,418.17,418.3,417.87,418.18,43001.0
2023-06-27 15:40:00,418.26,418.7,418.2,418.51,28437.0,418.26,418.7,418.2,418.51,28437.0
2023-06-27 15:45:00,418.47,418.96,418.39,418.83,35613.0,418.47,418.96,418.39,418.83,35613.0
2023-06-27 15:50:00,418.79,418.88,417.39,417.81,53813.0,418.79,418.88,417.39,417.81,53813.0
2023-06-27 15:55:00,417.37,417.5,416.7,417.08,162359.0,417.37,417.5,416.7,417.08,162359.0
2023-06-28 09:30:00,423.1,429.81,422.89,429.81,369861.0,423.1,429.81,422.89,429.81,369861.0
2023-06-28 09:35:00,429.95,431.84,426.2,426.63,269394.0,429.95,431.84,426.2,426.63,269394.0
2023-06-28 09:40:00,426.66,429.1,425.54,425.54,140923.0,426.66,429.1,425.54,425.54,140923.0
2023-06-28 09:45:00,425.52,427.3,424.62,426.95,124201.0,425.52,427.3,424.62,426.95,124201.0
2023-06-28 09:50:00,426.9,428.43,425.69,427.29,91871.0,426.9,428.43,425.69,427.29,91871.0
2023-06-28 09:55:00,427.44,429.89,427.44,429.42,90352.0,427.44,429.89,427.44,429.42,90352.0
2023-06-28 10:00:00,429.41,430.34,427.81,428.2,96433.0,429.41,430.34,427.81,428.2,96433.0
2023-06-28 10:05:00,428.21,428.38,426.5,427.75,64837.0,428.21,428.38,426.5,427.75,64837.0
2023-06-28 10:10:00,427.75,429.3,427.62,429.3,54114.0,427.75,429.3,427.62,429.3,54114.0
2023-06-28 10:15:00,429.13,431.77,428.94,431.7,118145.0,429.13,431.77,428.94,431.7,118145.0
2023-06-28 10:20:00,431.75,432.62,429.7,430.06,93264.0,431.75,432.62,429.7,430.06,93264.0
2023-06-28 10:25:00,430.18,431.19,429.44,431.0,46726.0,430.18,431.19,429.44,431.0,46726.0
2023-06-28 10:30:00,431.24,431.3,429.83,430.38,49379.0,431.24,431.3,429.83,430.38,49379.0
2023-06-28 10:35:00,430.34,432.23,430.23,431.64,41471.0,430.34,432.23,430.23,431.64,41471.0
2023-06-28 10:40:00,431.63,432.32,431.44,431.99,31907.0,431.63,432.32,431.44,431.99,31907.0
2023-06-28 10:45:00,431.99,432.86,431.69,432.29,46026.0,431.99,432.86,431.69,432.29,46026.0
2023-06-28 10:50:00,432.29,433.45,431.16,433.26,68567.0,432.29,433.45,431.16,433.26,68567.0
2023-06-28 10:55:00,433.05,433.86,432.26,433.0,68963.0,433.05,433.86,432.26,433.0,68963.0
2023-06-28 11:00:00,432.92,434.2,432.8,433.82,45746.0,432.92,434.2,432.8,433.82,45746.0
2023-06-28 11:05:00,433.66,433.8,432.75,433.04,38969.0,433.66,433.8,432.75,433.04,38969.0
2023-06-28 11:10:00,433.02,433.15,431.11,431.54,67289.0,433.02,433.15,431.11,431.54,67289.0
2023-06-28 11:15:00,431.31,432.97,431.1,432.89,46954.0,431.31,432.97,431.1,432.89,46954.0
2023-06-28 11:20:00,432.77,434.09,432.77,433.31,91780.0,432.77,434.09,432.77,433.31,91780.0
2023-06-28 11:25:00,433.25,434.28,432.5,434.23,64560.0,433.25,434.28,432.5,434.23,64560.0
2023-06-28 11:30:00,434.34,434.92,433.6,434.08,70369.0,434.34,434.92,433.6,434.08,70369.0
2023-06-28 11:35:00,434.04,435.33,434.0,434.67,62267.0,434.04,435.33,434.0,434.67,62267.0
2023-06-28 11:40:00,434.5,435.25,434.15,435.17,43073.0,434.5,435.25,434.15,435.17,43073.0
2023-06-28 11:45:00,435.23,435.62,434.67,435.25,49276.0,435.23,435.62,434.67,435.25,49276.0
2023-06-28 11:50:00,435.26,435.59,434.68,435.33,25488.0,435.26,435.59,434.68,435.33,25488.0
2023-06-28 11:55:00,435.48,436.04,434.95,435.89,39351.0,435.48,436.04,434.95,435.89,39351.0
2023-06-28 12:00:00,435.95,435.95,434.84,435.79,38144.0,435.95,435.95,434.84,435.79,38144.0
2023-06-28 12:05:00,435.53,436.22,435.53,435.89,34843.0,435.53,436.22,435.53,435.89,34843.0
2023-06-28 12:10:00,435.8,436.9,435.79,436.81,51456.0,435.8,436.9,435.79,436.81,51456.0
2023-06-28 12:15:00,436.9,437.3,436.68,436.68,55645.0,436.9,437.3,436.68,436.68,55645.0
2023-06-28 12:20:00,436.76,436.78,435.67,435.67,47479.0,436.76,436.78,435.67,435.67,47479.0
2023-06-28 12:25:00,435.62,435.69,433.43,433.62,81807.0,435.62,435.69,433.43,433.62,81807.0
2023-06-28 12:30:00,433.74,434.39,433.38,434.12,49784.0,433.74,434.39,433.38,434.12,49784.0
2023-06-28 12:35:00,434.15,434.42,432.52,432.79,53515.0,434.15,434.42,432.52,432.79,53515.0
2023-06-28 12:40:00,432.82,433.55,431.28,431.59,63476.0,432.82,433.55,431.28,431.59,63476.0
2023-06-28 12:45:00,431.67,432.12,430.87,431.76,46608.0,431.67,432.12,430.87,431.76,46608.0
2023-06-28 12:50:00,432.02,432.82,431.5,431.92,43797.0,432.02,432.82,431.5,431.92,43797.0
2023-06-28 12:55:00,431.74,432.07,430.7,431.76,53384.0,431.74,432.07,430.7,431.76,53384.0
2023-06-28 13:00:00,431.88,432.63,431.35,432.02,27497.0,431.88,432.63,431.35,432.02,27497.0
2023-06-28 13:05:00,432.19,432.64,431.93,432.11,16888.0,432.19,432.64,431.93,432.11,16888.0
2023-06-28 13:10:00,431.93,432.06,431.4,432.05,16337.0,431.93,432.06,431.4,432.05,16337.0
2023-06-28 13:15:00,431.99,432.25,431.47,431.47,15696.0,431.99,432.25,431.47,431.47,15696.0
2023-06-28 13:20:00,431.55,433.35,431.54,432.86,46849.0,431.55,433.35,431.54,432.86,46849.0
2023-06-28 13:25:00,432.86,433.74,432.34,433.68,36570.0,432.86,433.74,432.34,433.68,36570.0
2023-06-28 13:30:00,433.77,434.0,432.96,433.07,39248.0,433.77,434.0,432.96,433.07,39248.0
2023-06-28 13:35:00,433.01,433.59,433.01,433.33,17673.0,433.01,433.59,433.01,433.33,17673.0
2023-06-28 13:40:00,433.18,433.35,432.27,432.44,19775.0,433.18,433.35,432.27,432.44,19775.0
2023-06-28 13:45:00,432.58,432.8,431.89,432.06,22521.0,432.58,432.8,431.89,432.06,22521.0
2023-06-28 13:50:00,431.92,432.57,431.54,432.44,20454.0,431.92,432.57,431.54,432.44,20454.0
2023-06-28 13:55:00,432.43,432.99,431.61,432.1,18755.0,432.43,432.99,431.61,432.1,18755.0
2023-06-28 14:00:00,432.13,433.05,431.87,433.05,28660.0,432.13,433.05,431.87,433.05,28660.0
2023-06-28 14:05:00,433.18,433.91,433.09,433.3,24012.0,433.18,433.91,433.09,433.3,24012.0
2023-06-28 14:10:00,433.43,434.19,433.39,433.79,18981.0,433.43,434.19,433.39,433.79,18981.0
2023-06-28 14:15:00,433.73,433.73,433.21,433.38,15668.0,433.73,433.73,433.21,433.38,15668.0
2023-06-28 14:20:00,433.18,433.39,432.65,433.02,20042.0,433.18,433.39,432.65,433.02,20042.0
2023-06-28 14:25:00,433.24,433.7,432.75,433.11,27505.0,433.24,433.7,432.75,433.11,27505.0
2023-06-28 14:30:00,433.15,433.18,431.83,432.38,20648.0,433.15,433.18,431.83,432.38,20648.0
2023-06-28 14:35:00,432.4,432.96,431.86,432.15,29399.0,432.4,432.96,431.86,432.15,29399.0
2023-06-28 14:40:00,432.1,432.69,431.56,432.53,23311.0,432.1,432.69,431.56,432.53,23311.0
2023-06-28 14:45:00,432.5,432.7,432.2,432.27,11124.0,432.5,432.7,432.2,432.27,11124.0
2023-06-28 14:50:00,432.3,432.89,432.13,432.68,32759.0,432.3,432.89,432.13,432.68,32759.0
2023-06-28 14:55:00,432.69,433.25,432.27,433.1,47615.0,432.69,433.25,432.27,433.1,47615.0
2023-06-28 15:00:00,433.16,433.16,432.14,432.36,44298.0,433.16,433.16,432.14,432.36,44298.0
2023-06-28 15:05:00,432.36,432.66,431.91,432.36,59885.0,432.36,432.66,431.91,432.36,59885.0
2023-06-28 15:10:00,432.3,432.62,432.03,432.31,48654.0,432.3,432.62,432.03,432.31,48654.0
2023-06-28 15:15:00,432.33,432.35,431.91,432.26,44102.0,432.33,432.35,431.91,432.26,44102.0
2023-06-28 15:20:00,432.35,432.82,432.05,432.15,41647.0,432.35,432.82,432.05,432.15,41647.0
2023-06-28 15:25:00,432.15,432.27,431.75,432.16,51023.0,432.15,432.27,431.75,432.16,51023.0
2023-06-28 15:30:00,432.15,433.09,431.85,433.04,64895.0,432.15,433.09,431.85,433.04,64895.0
2023-06-28 15:35:00,433.04,433.04,431.82,431.9,66815.0,433.04,433.04,431.82,431.9,66815.0
2023-06-28 15:40:00,431.89,432.12,431.32,431.4,101582.0,431.89,432.12,431.32,431.4,101582.0
2023-06-28 15:45:00,431.4,432.0,430.58,430.93,122708.0,431.4,432.0,430.58,430.93,122708.0
2023-06-28 15:50:00,430.88,430.93,428.8,428.87,206263.0,430.88,430.93,428.8,428.87,206263.0
2023-06-28 15:55:00,428.92,430.17,428.16,429.99,419487.0,428.92,430.17,428.16,429.99,419487.0
2023-06-29 09:30:00,434.17,437.85,433.97,434.89,316694.0,434.17,437.85,433.97,434.89,316694.0
2023-06-29 09:35:00,435.06,435.29,430.41,430.42,145498.0,435.06,435.29,430.41,430.42,145498.0
2023-06-29 09:40:00,430.79,432.44,429.3,429.82,109305.0,430.79,432.44,429.3,429.82,109305.0
2023-06-29 09:45:00,429.75,433.43,429.12,432.94,103149.0,429.75,433.43,429.12,432.94,103149.0
2023-06-29 09:50:00,432.88,433.4,431.41,432.07,57272.0,432.88,433.4,431.41,432.07,57272.0
2023-06-29 09:55:00,431.83,432.43,430.78,432.22,51056.0,431.83,432.43,430.78,432.22,51056.0
2023-06-29 10:00:00,432.5,433.22,431.87,432.43,49101.0,432.5,433.22,431.87,432.43,49101.0
2023-06-29 10:05:00,432.36,432.5,428.47,429.61,79608.0,432.36,432.5,428.47,429.61,79608.0
2023-06-29 10:10:00,429.5,429.83,428.24,429.48,76282.0,429.5,429.83,428.24,429.48,76282.0
2023-06-29 10:15:00,429.69,431.8,429.42,430.91,63856.0,429.69,431.8,429.42,430.91,63856.0
2023-06-29 10:20:00,430.91,432.42,430.88,432.42,39602.0,430.91,432.42,430.88,432.42,39602.0
2023-06-29 10:25:00,432.26,433.14,431.2,431.2,53323.0,432.26,433.14,431.2,431.2,53323.0
2023-06-29 10:30:00,431.42,431.42,429.71,430.4,36526.0,431.42,431.42,429.71,430.4,36526.0
2023-06-29 10:35:00,430.45,430.88,429.83,430.49,29370.0,430.45,430.88,429.83,430.49,29370.0
2023-06-29 10:40:00,430.34,432.01,429.54,431.7,62615.0,430.34,432.01,429.54,431.7,62615.0
2023-06-29 10:45:00,431.62,431.62,430.4,430.96,26606.0,431.62,431.62,430.4,430.96,26606.0
2023-06-29 10:50:00,430.87,431.75,430.44,431.0,41784.0,430.87,431.75,430.44,431.0,41784.0
2023-06-29 10:55:00,431.13,432.35,430.99,431.76,48147.0,431.13,432.35,430.99,431.76,48147.0
2023-06-29 11:00:00,431.54,432.1,430.38,431.36,30657.0,431.54,432.1,430.38,431.36,30657.0
2023-06-29 11:05:00,431.28,432.49,431.23,432.4,32440.0,431.28,432.49,431.23,432.4,32440.0
2023-06-29 11:10:00,432.29,433.51,432.14,432.95,57679.0,432.29,433.51,432.14,432.95,57679.0
2023-06-29 11:15:00,433.03,433.6,432.12,433.46,37119.0,433.03,433.6,432.12,433.46,37119.0
2023-06-29 11:20:00,433.15,433.62,432.5,433.16,45668.0,433.15,433.62,432.5,433.16,45668.0
2023-06-29 11:25:00,433.34,433.59,432.61,433.27,25437.0,433.34,433.59,432.61,433.27,25437.0
2023-06-29 11:30:00,433.17,433.68,432.83,433.3,38345.0,433.17,433.68,432.83,433.3,38345.0
2023-06-29 11:35:00,433.2,433.24,432.05,432.38,20302.0,433.2,433.24,432.05,432.38,20302.0
2023-06-29 11:40:00,432.08,432.52,431.66,431.7,38857.0,432.08,432.52,431.66,431.7,38857.0
2023-06-29 11:45:00,431.81,432.24,431.17,431.5,26918.0,431.81,432.24,431.17,431.5,26918.0
2023-06-29 11:50:00,431.47,432.24,431.44,432.19,24440.0,431.47,432.24,431.44,432.19,24440.0
2023-06-29 11:55:00,432.11,432.48,431.5,432.23,34108.0,432.11,432.48,431.5,432.23,34108.0
2023-06-29 12:00:00,432.3,432.68,431.4,431.53,25567.0,432.3,432.68,431.4,431.53,25567.0
2023-06-29 12:05:00,431.56,431.61,430.25,431.43,31632.0,431.56,431.61,430.25,431.43,31632.0
2023-06-29 12:10:00,431.54,431.99,431.16,431.44,29437.0,431.54,431.99,431.16,431.44,29437.0
2023-06-29 12:15:00,431.76,431.76,431.05,431.21,25388.0,431.76,431.76,431.05,431.21,25388.0
2023-06-29 12:20:00,431.21,431.91,431.21,431.46,15634.0,431.21,431.91,431.21,431.46,15634.0
2023-06-29 12:25:00,431.5,432.0,430.88,431.13,16409.0,431.5,432.0,430.88,431.13,16409.0
2023-06-29 12:30:00,431.01,431.45,430.83,431.22,8217.0,431.01,431.45,430.83,431.22,8217.0
2023-06-29 12:35:00,431.22,431.31,430.37,430.5,17411.0,431.22,431.31,430.37,430.5,17411.0
2023-06-29 12:40:00,430.49,431.5,430.46,431.5,13283.0,430.49,431.5,430.46,431.5,13283.0
2023-06-29 12:45:00,431.25,431.29,430.26,430.55,18206.0,431.25,431.29,430.26,430.55,18206.0
2023-06-29 12:50:00,430.52,430.52,429.63,429.84,26515.0,430.52,430.52,429.63,429.84,26515.0
2023-06-29 12:55:00,429.84,429.9,428.77,429.11,49828.0,429.84,429.9,428.77,429.11,49828.0
2023-06-29 13:00:00,429.07,429.5,428.77,429.24,16823.0,429.07,429.5,428.77,429.24,16823.0
2023-06-29 13:05:00,429.34,429.82,428.7,429.82,25751.0,429.34,429.82,428.7,429.82,25751.0
2023-06-29 13:10:00,429.82,430.41,429.72,429.72,24619.0,429.82,430.41,429.72,429.72,24619.0
2023-06-29 13:15:00,429.9,430.41,429.9,430.13,5134.0,429.9,430.41,429.9,430.13,5134.0
2023-06-29 13:20:00,430.04,430.82,430.03,430.63,33431.0,430.04,430.82,430.03,430.63,33431.0
2023-06-29 13:25:00,430.69,430.69,430.06,430.06,12628.0,430.69,430.69,430.06,430.06,12628.0
2023-06-29 13:30:00,430.01,430.01,429.42,430.01,17980.0,430.01,430.01,429.42,430.01,17980.0
2023-06-29 13:35:00,430.01,430.09,429.3,429.53,23032.0,430.01,430.09,429.3,429.53,23032.0
2023-06-29 13:40:00,429.54,429.84,429.25,429.84,11126.0,429.54,429.84,429.25,429.84,11126.0
2023-06-29 13:45:00,429.73,430.0,429.47,429.66,11894.0,429.73,430.0,429.47,429.66,11894.0
2023-06-29 13:50:00,429.76,430.41,429.75,430.18,14086.0,429.76,430.41,429.75,430.18,14086.0
2023-06-29 13:55:00,430.06,430.32,429.01,429.01,21575.0,430.06,430.32,429.01,429.01,21575.0
2023-06-29 14:00:00,429.09,429.09,428.16,428.63,31115.0,429.09,429.09,428.16,428.63,31115.0
2023-06-29 14:05:00,428.66,428.94,428.19,428.28,16733.0,428.66,428.94,428.19,428.28,16733.0
2023-06-29 14:10:00,428.28,428.75,428.24,428.64,46805.0,428.28,428.75,428.24,428.64,46805.0
2023-06-29 14:15:00,428.72,428.84,428.3,428.74,18020.0,428.72,428.84,428.3,428.74,18020.0
2023-06-29 14:20:00,428.73,429.02,428.44,428.72,29536.0,428.73,429.02,428.44,428.72,29536.0
2023-06-29 14:25:00,428.61,428.75,427.88,428.4,40509.0,428.61,428.75,427.88,428.4,40509.0
2023-06-29 14:30:00,428.37,428.37,427.44,427.7,26885.0,428.37,428.37,427.44,427.7,26885.0
2023-06-29 14:35:00,427.58,427.72,427.12,427.63,28448.0,427.58,427.72,427.12,427.63,28448.0
2023-06-29 14:40:00,427.58,427.58,426.79,427.08,31871.0,427.58,427.58,426.79,427.08,31871.0
2023-06-29 14:45:00,427.13,427.49,426.78,426.98,24789.0,427.13,427.49,426.78,426.98,24789.0
2023-06-29 14:50:00,427.13,427.13,426.4,426.59,31701.0,427.13,427.13,426.4,426.59,31701.0
2023-06-29 14:55:00,426.52,427.38,426.15,427.38,36040.0,426.52,427.38,426.15,427.38,36040.0
2023-06-29 15:00:00,427.3,428.38,427.3,428.29,38270.0,427.3,428.38,427.3,428.29,38270.0
2023-06-29 15:05:00,428.18,428.33,427.06,427.06,30698.0,428.18,428.33,427.06,427.06,30698.0
2023-06-29 15:10:00,427.15,427.53,427.03,427.03,9771.0,427.15,427.53,427.03,427.03,9771.0
2023-06-29 15:15:00,427.21,427.51,426.73,426.88,20119.0,427.21,427.51,426.73,426.88,20119.0
2023-06-29 15:20:00,426.96,427.15,426.48,426.64,17793.0,426.96,427.15,426.48,426.64,17793.0
2023-06-29 15:25:00,426.64,427.21,426.55,427.04,16696.0,426.64,427.21,426.55,427.04,16696.0
2023-06-29 15:30:00,427.05,427.7,426.99,427.17,27828.0,427.05,427.7,426.99,427.17,27828.0
2023-06-29 15:35:00,427.03,427.25,426.69,426.87,11129.0,427.03,427.25,426.69,426.87,11129.0
2023-06-29 15:40:00,426.74,426.94,426.6,426.65,34385.0,426.74,426.94,426.6,426.65,34385.0
2023-06-29 15:45:00,426.8,427.41,426.75,427.16,24047.0,426.8,427.41,426.75,427.16,24047.0
2023-06-29 15:50:00,427.16,428.03,427.0,427.57,65585.0,427.16,428.03,427.0,427.57,65585.0
2023-06-29 15:55:00,427.43,428.37,427.11,428.3,124136.0,427.43,428.37,427.11,428.3,124136.0
2023-06-30 09:30:00,431.27,433.3,431.1,431.96,132443.0,431.27,433.3,431.1,431.96,132443.0
2023-06-30 09:35:00,431.72,432.8,431.62,432.67,52378.0,431.72,432.8,431.62,432.67,52378.0
2023-06-30 09:40:00,432.48,435.76,432.48,435.16,142394.0,432.48,435.76,432.48,435.16,142394.0
2023-06-30 09:45:00,435.11,437.1,435.0,437.03,107004.0,435.11,437.1,435.0,437.03,107004.0
2023-06-30 09:50:00,437.04,437.77,436.22,436.65,138876.0,437.04,437.77,436.22,436.65,138876.0
2023-06-30 09:55:00,436.65,438.55,436.36,438.39,109165.0,436.65,438.55,436.36,438.39,109165.0
2023-06-30 10:00:00,438.56,439.42,438.08,439.11,138606.0,438.56,439.42,438.08,439.11,138606.0
2023-06-30 10:05:00,439.06,440.0,438.87,439.64,128369.0,439.06,440.0,438.87,439.64,128369.0
2023-06-30 10:10:00,439.76,441.73,439.25,441.45,155969.0,439.76,441.73,439.25,441.45,155969.0
2023-06-30 10:15:00,441.53,442.36,441.0,442.36,135548.0,441.53,442.36,441.0,442.36,135548.0
2023-06-30 10:20:00,442.26,443.69,441.95,442.9,168487.0,442.26,443.69,441.95,442.9,168487.0
2023-06-30 10:25:00,443.0,443.55,442.22,442.43,128132.0,443.0,443.55,442.22,442.43,128132.0
2023-06-30 10:30:00,442.69,443.97,441.71,443.67,116361.0,442.69,443.97,441.71,443.67,116361.0
2023-06-30 10:35:00,443.64,443.9,442.02,442.69,68694.0,443.64,443.9,442.02,442.69,68694.0
2023-06-30 10:40:00,442.69,444.12,442.5,443.01,127467.0,442.69,444.12,442.5,443.01,127467.0
2023-06-30 10:45:00,442.77,443.07,442.02,442.17,66932.0,442.77,443.07,442.02,442.17,66932.0
2023-06-30 10:50:00,442.07,443.35,441.44,442.5,75524.0,442.07,443.35,441.44,442.5,75524.0
2023-06-30 10:55:00,442.58,442.73,440.75,441.1,68357.0,442.58,442.73,440.75,441.1,68357.0
2023-06-30 11:00:00,441.17,441.5,440.2,440.5,56900.0,441.17,441.5,440.2,440.5,56900.0
2023-06-30 11:05:00,440.47,441.48,440.23,441.37,61501.0,440.47,441.48,440.23,441.37,61501.0
2023-06-30 11:10:00,441.37,442.0,441.36,441.81,30212.0,441.37,442.0,441.36,441.81,30212.0
2023-06-30 11:15:00,441.88,442.39,441.16,441.26,39212.0,441.88,442.39,441.16,441.26,39212.0
2023-06-30 11:20:00,441.2,441.39,439.67,440.12,65188.0,441.2,441.39,439.67,440.12,65188.0
2023-06-30 11:25:00,440.12,440.76,439.71,440.31,73180.0,440.12,440.76,439.71,440.31,73180.0
2023-06-30 11:30:00,440.49,440.5,439.86,440.1,70586.0,440.49,440.5,439.86,440.1,70586.0
2023-06-30 11:35:00,440.06,440.22,439.39,439.63,35264.0,440.06,440.22,439.39,439.63,35264.0
2023-06-30 11:40:00,439.49,439.63,438.67,439.17,52020.0,439.49,439.63,438.67,439.17,52020.0
2023-06-30 11:45:00,439.3,439.56,438.78,439.27,47145.0,439.3,439.56,438.78,439.27,47145.0
2023-06-30 11:50:00,439.27,440.06,438.65,439.74,38064.0,439.27,440.06,438.65,439.74,38064.0
2023-06-30 11:55:00,439.78,440.42,439.66,439.92,39627.0,439.78,440.42,439.66,439.92,39627.0
2023-06-30 12:00:00,439.92,440.12,439.34,439.66,25586.0,439.92,440.12,439.34,439.66,25586.0
2023-06-30 12:05:00,439.74,440.05,438.4,438.61,41441.0,439.74,440.05,438.4,438.61,41441.0
2023-06-30 12:10:00,438.51,439.45,438.51,439.11,26366.0,438.51,439.45,438.51,439.11,26366.0
2023-06-30 12:15:00,439.45,440.79,439.26,440.77,31235.0,439.45,440.79,439.26,440.77,31235.0
2023-06-30 12:20:00,440.69,441.06,440.0,440.36,21853.0,440.69,441.06,440.0,440.36,21853.0
2023-06-30 12:25:00,440.55,440.55,439.72,440.03,15318.0,440.55,440.55,439.72,440.03,15318.0
2023-06-30 12:30:00,440.33,440.45,439.83,440.12,24167.0,440.33,440.45,439.83,440.12,24167.0
2023-06-30 12:35:00,440.19,440.68,440.19,440.35,14066.0,440.19,440.68,440.19,440.35,14066.0
2023-06-30 12:40:00,440.42,440.93,440.28,440.64,14671.0,440.42,440.93,440.28,440.64,14671.0
2023-06-30 12:45:00,440.67,441.97,440.67,441.86,40237.0,440.67,441.97,440.67,441.86,40237.0
2023-06-30 12:50:00,441.9,442.27,441.7,441.96,25904.0,441.9,442.27,441.7,441.96,25904.0
2023-06-30 12:55:00,442.12,442.21,441.17,442.1,16045.0,442.12,442.21,441.17,442.1,16045.0
2023-06-30 13:00:00,442.01,442.19,441.34,441.79,24374.0,442.01,442.19,441.34,441.79,24374.0
2023-06-30 13:05:00,441.86,441.93,441.26,441.75,22375.0,441.86,441.93,441.26,441.75,22375.0
2023-06-30 13:10:00,441.75,441.75,441.19,441.37,12983.0,441.75,441.75,441.19,441.37,12983.0
2023-06-30 13:15:00,441.42,442.0,441.42,441.78,10482.0,441.42,442.0,441.42,441.78,10482.0
2023-06-30 13:20:00,441.84,441.95,441.27,441.53,26009.0,441.84,441.95,441.27,441.53,26009.0
2023-06-30 13:25:00,441.58,441.78,441.1,441.72,19326.0,441.58,441.78,441.1,441.72,19326.0
2023-06-30 13:30:00,441.59,442.25,441.4,442.22,38310.0,441.59,442.25,441.4,442.22,38310.0
2023-06-30 13:35:00,442.08,442.2,441.49,441.57,50833.0,442.08,442.2,441.49,441.57,50833.0
2023-06-30 13:40:00,441.44,441.62,441.2,441.44,10539.0,441.44,441.62,441.2,441.44,10539.0
2023-06-30 13:45:00,441.54,442.07,441.45,442.07,28786.0,441.54,442.07,441.45,442.07,28786.0
2023-06-30 13:50:00,442.0,442.15,441.86,442.1,16529.0,442.0,442.15,441.86,442.1,16529.0
2023-06-30 13:55:00,442.04,442.34,441.13,441.48,36173.0,442.04,442.34,441.13,441.48,36173.0
2023-06-30 14:00:00,441.43,441.5,440.46,440.6,39828.0,441.43,441.5,440.46,440.6,39828.0
2023-06-30 14:05:00,440.51,440.9,440.28,440.83,17900.0,440.51,440.9,440.28,440.83,17900.0
2023-06-30 14:10:00,440.8,440.83,440.11,440.11,15083.0,440.8,440.83,440.11,440.11,15083.0
2023-06-30 14:15:00,440.32,441.3,440.32,441.19,22193.0,440.32,441.3,440.32,441.19,22193.0
2023-06-30 14:20:00,441.13,441.57,441.01,441.49,19862.0,441.13,441.57,441.01,441.49,19862.0
2023-06-30 14:25:00,441.49,442.45,441.45,442.3,35431.0,441.49,442.45,441.45,442.3,35431.0
2023-06-30 14:30:00,442.4,442.4,441.49,441.69,40181.0,442.4,442.4,441.49,441.69,40181.0
2023-06-30 14:35:00,441.69,442.2,441.55,442.17,19455.0,441.69,442.2,441.55,442.17,19455.0
2023-06-30 14:40:00,442.1,442.18,441.23,441.56,20158.0,442.1,442.18,441.23,441.56,20158.0
2023-06-30 14:45:00,441.56,441.69,440.79,441.14,16555.0,441.56,441.69,440.79,441.14,16555.0
2023-06-30 14:50:00,441.04,441.55,440.5,440.5,27309.0,441.04,441.55,440.5,440.5,27309.0
2023-06-30 14:55:00,440.58,440.59,440.08,440.37,40352.0,440.58,440.59,440.08,440.37,40352.0
2023-06-30 15:00:00,440.39,440.53,440.05,440.29,34112.0,440.39,440.53,440.05,440.29,34112.0
2023-06-30 15:05:00,440.22,440.77,440.0,440.58,42467.0,440.22,440.77,440.0,440.58,42467.0
2023-06-30 15:10:00,440.58,441.07,440.5,441.01,27614.0,440.58,441.07,440.5,441.01,27614.0
2023-06-30 15:15:00,441.13,441.39,440.26,440.36,30687.0,441.13,441.39,440.26,440.36,30687.0
2023-06-30 15:20:00,440.38,440.66,440.26,440.56,28231.0,440.38,440.66,440.26,440.56,28231.0
2023-06-30 15:25:00,440.54,440.97,440.54,440.87,30824.0,440.54,440.97,440.54,440.87,30824.0
2023-06-30 15:30:00,440.97,441.43,440.79,441.31,36505.0,440.97,441.43,440.79,441.31,36505.0
2023-06-30 15:35:00,441.34,441.7,441.24,441.42,59694.0,441.34,441.7,441.24,441.42,59694.0
2023-06-30 15:40:00,441.41,441.58,440.75,440.87,41521.0,441.41,441.58,440.75,440.87,41521.0
2023-06-30 15:45:00,440.75,441.17,440.43,441.07,40846.0,440.75,441.17,440.43,441.07,40846.0
2023-06-30 15:50:00,441.14,441.72,440.32,440.94,95557.0,441.14,441.72,440.32,440.94,95557.0
2023-06-30 15:55:00,441.05,441.3,440.3,440.37,167219.0,441.05,441.3,440.3,440.37,167219.0
2023-07-03 09:30:00,439.76,439.76,435.53,436.02,149606.0,439.76,439.76,435.53,436.02,149606.0
2023-07-03 09:35:00,436.02,436.91,434.41,435.28,121783.0,436.02,436.91,434.41,435.28,121783.0
2023-07-03 09:40:00,435.28,436.44,434.45,434.96,106624.0,435.28,436.44,434.45,434.96,106624.0
2023-07-03 09:45:00,435.03,435.59,433.39,435.21,89220.0,435.03,435.59,433.39,435.21,89220.0
2023-07-03 09:50:00,435.21,435.54,433.11,433.11,79358.0,435.21,435.54,433.11,433.11,79358.0
2023-07-03 09:55:00,433.09,434.07,432.29,433.16,92451.0,433.09,434.07,432.29,433.16,92451.0
2023-07-03 10:00:00,433.37,433.92,432.76,432.93,72833.0,433.37,433.92,432.76,432.93,72833.0
2023-07-03 10:05:00,432.93,433.05,431.62,432.89,84510.0,432.93,433.05,431.62,432.89,84510.0
2023-07-03 10:10:00,432.84,435.28,432.77,435.02,101393.0,432.84,435.28,432.77,435.02,101393.0
2023-07-03 10:15:00,435.13,435.27,434.12,434.67,63735.0,435.13,435.27,434.12,434.67,63735.0
2023-07-03 10:20:00,434.52,434.88,433.73,434.74,42833.0,434.52,434.88,433.73,434.74,42833.0
2023-07-03 10:25:00,434.86,435.77,434.5,435.14,83072.0,434.86,435.77,434.5,435.14,83072.0
2023-07-03 10:30:00,435.18,435.2,433.95,434.15,48397.0,435.18,435.2,433.95,434.15,48397.0
2023-07-03 10:35:00,434.23,435.48,434.15,434.98,33171.0,434.23,435.48,434.15,434.98,33171.0
2023-07-03 10:40:00,434.92,435.8,434.44,435.62,35797.0,434.92,435.8,434.44,435.62,35797.0
2023-07-03 10:45:00,435.75,437.11,435.61,436.74,72422.0,435.75,437.11,435.61,436.74,72422.0
2023-07-03 10:50:00,436.65,437.09,436.15,437.07,28216.0,436.65,437.09,436.15,437.07,28216.0
2023-07-03 10:55:00,437.16,437.93,437.03,437.8,47631.0,437.16,437.93,437.03,437.8,47631.0
2023-07-03 11:00:00,437.9,438.2,437.29,437.3,47768.0,437.9,438.2,437.29,437.3,47768.0
2023-07-03 11:05:00,437.39,437.75,437.07,437.13,36155.0,437.39,437.75,437.07,437.13,36155.0
2023-07-03 11:10:00,437.18,437.6,436.46,436.78,36519.0,437.18,437.6,436.46,436.78,36519.0
2023-07-03 11:15:00,436.89,437.12,436.72,436.78,37880.0,436.89,437.12,436.72,436.78,37880.0
2023-07-03 11:20:00,436.77,437.47,436.64,437.23,69127.0,436.77,437.47,436.64,437.23,69127.0
2023-07-03 11:25:00,437.35,437.69,437.0,437.44,45545.0,437.35,437.69,437.0,437.44,45545.0
2023-07-03 11:30:00,437.5,437.57,436.3,436.41,36574.0,437.5,437.57,436.3,436.41,36574.0
2023-07-03 11:35:00,436.49,436.49,435.7,435.86,30056.0,436.49,436.49,435.7,435.86,30056.0
2023-07-03 11:40:00,435.94,436.09,435.05,435.22,23762.0,435.94,436.09,435.05,435.22,23762.0
2023-07-03 11:45:00,435.29,435.6,435.12,435.46,25746.0,435.29,435.6,435.12,435.46,25746.0
2023-07-03 11:50:00,435.38,435.4,434.75,435.36,20161.0,435.38,435.4,434.75,435.36,20161.0
2023-07-03 11:55:00,435.36,435.42,434.7,435.21,17598.0,435.36,435.42,434.7,435.21,17598.0
2023-07-03 12:00:00,435.08,435.93,434.84,435.74,26501.0,435.08,435.93,434.84,435.74,26501.0
2023-07-03 12:05:00,435.84,437.05,435.67,436.37,42131.0,435.84,437.05,435.67,436.37,42131.0
2023-07-03 12:10:00,436.39,437.4,436.38,436.69,25898.0,436.39,437.4,436.38,436.69,25898.0
2023-07-03 12:15:00,436.71,438.86,436.38,438.82,58927.0,436.71,438.86,436.38,438.82,58927.0
2023-07-03 12:20:00,438.82,439.76,438.64,439.61,55259.0,438.82,439.76,438.64,439.61,55259.0
2023-07-03 12:25:00,439.67,439.95,438.73,438.84,44086.0,439.67,439.95,438.73,438.84,44086.0
2023-07-03 12:30:00,439.08,439.09,438.01,438.17,33089.0,439.08,439.09,438.01,438.17,33089.0
2023-07-03 12:35:00,438.14,439.27,438.07,439.21,39561.0,438.14,439.27,438.07,439.21,39561.0
2023-07-03 12:40:00,439.21,439.92,439.05,439.92,42006.0,439.21,439.92,439.05,439.92,42006.0
2023-07-03 12:45:00,439.93,440.19,439.55,439.74,46282.0,439.93,440.19,439.55,439.74,46282.0
2023-07-03 12:50:00,439.86,440.68,439.73,440.39,63809.0,439.86,440.68,439.73,440.39,63809.0
2023-07-03 12:55:00,440.71,441.55,440.61,441.35,108639.0,440.71,441.55,440.61,441.35,108639.0
2023-07-05 09:30:00,444.91,449.46,444.68,448.41,356521.0,444.91,449.46,444.68,448.41,356521.0
2023-07-05 09:35:00,448.71,450.97,446.93,448.25,342089.0,448.71,450.97,446.93,448.25,342089.0
2023-07-05 09:40:00,448.43,450.85,448.25,449.64,179787.0,448.43,450.85,448.25,449.64,179787.0
2023-07-05 09:45:00,449.73,450.67,448.43,449.79,138152.0,449.73,450.67,448.43,449.79,138152.0
2023-07-05 09:50:00,449.92,449.99,447.03,448.59,127949.0,449.92,449.99,447.03,448.59,127949.0
2023-07-05 09:55:00,448.84,449.47,446.77,446.8,86236.0,448.84,449.47,446.77,446.8,86236.0
2023-07-05 10:00:00,446.91,447.63,445.73,447.0,104065.0,446.91,447.63,445.73,447.0,104065.0
2023-07-05 10:05:00,446.5,447.0,445.17,445.22,66082.0,446.5,447.0,445.17,445.22,66082.0
2023-07-05 10:10:00,445.31,445.49,442.23,443.04,129451.0,445.31,445.49,442.23,443.04,129451.0
2023-07-05 10:15:00,442.98,444.74,442.56,443.99,104392.0,442.98,444.74,442.56,443.99,104392.0
2023-07-05 10:20:00,443.98,444.28,442.58,442.9,66875.0,443.98,444.28,442.58,442.9,66875.0
2023-07-05 10:25:00,442.85,443.48,442.39,442.51,61857.0,442.85,443.48,442.39,442.51,61857.0
2023-07-05 10:30:00,442.42,443.6,442.38,443.03,68892.0,442.42,443.6,442.38,443.03,68892.0
2023-07-05 10:35:00,443.07,444.2,442.57,442.57,78652.0,443.07,444.2,442.57,442.57,78652.0
2023-07-05 10:40:00,442.56,443.12,441.57,441.74,61264.0,442.56,443.12,441.57,441.74,61264.0
2023-07-05 10:45:00,441.84,442.78,440.39,440.67,84864.0,441.84,442.78,440.39,440.67,84864.0
2023-07-05 10:50:00,440.5,441.37,439.93,441.21,79565.0,440.5,441.37,439.93,441.21,79565.0
2023-07-05 10:55:00,441.27,441.4,440.25,440.57,50783.0,441.27,441.4,440.25,440.57,50783.0
2023-07-05 11:00:00,440.57,440.65,439.62,439.96,65308.0,440.57,440.65,439.62,439.96,65308.0
2023-07-05 11:05:00,439.9,440.54,439.65,440.43,61146.0,439.9,440.54,439.65,440.43,61146.0
2023-07-05 11:10:00,440.34,441.53,440.3,441.11,76927.0,440.34,441.53,440.3,441.11,76927.0
2023-07-05 11:15:00,440.98,441.8,440.52,440.7,47739.0,440.98,441.8,440.52,440.7,47739.0
2023-07-05 11:20:00,440.69,441.19,440.19,440.45,41761.0,440.69,441.19,440.19,440.45,41761.0
2023-07-05 11:25:00,440.43,441.59,440.32,441.58,39579.0,440.43,441.59,440.32,441.58,39579.0
2023-07-05 11:30:00,441.49,442.3,441.38,441.89,48545.0,441.49,442.3,441.38,441.89,48545.0
2023-07-05 11:35:00,441.83,441.91,440.67,440.78,34607.0,441.83,441.91,440.67,440.78,34607.0
2023-07-05 11:40:00,440.83,441.99,440.6,441.95,26728.0,440.83,441.99,440.6,441.95,26728.0
2023-07-05 11:45:00,442.02,443.49,442.02,442.93,66309.0,442.02,443.49,442.02,442.93,66309.0
2023-07-05 11:50:00,442.86,443.02,442.32,442.78,35751.0,442.86,443.02,442.32,442.78,35751.0
2023-07-05 11:55:00,442.83,443.14,442.2,442.43,36262.0,442.83,443.14,442.2,442.43,36262.0
2023-07-05 12:00:00,442.42,442.69,441.45,441.75,29800.0,442.42,442.69,441.45,441.75,29800.0
2023-07-05 12:05:00,441.75,441.79,441.06,441.17,23221.0,441.75,441.79,441.06,441.17,23221.0
2023-07-05 12:10:00,441.17,441.47,440.58,441.16,15080.0,441.17,441.47,440.58,441.16,15080.0
2023-07-05 12:15:00,441.28,442.29,441.16,442.29,74626.0,441.28,442.29,441.16,442.29,74626.0
2023-07-05 12:20:00,442.12,442.78,441.3,442.6,40047.0,442.12,442.78,441.3,442.6,40047.0
2023-07-05 12:25:00,442.69,443.15,442.61,443.03,44060.0,442.69,443.15,442.61,443.03,44060.0
2023-07-05 12:30:00,442.96,443.67,442.89,442.95,70277.0,442.96,443.67,442.89,442.95,70277.0
2023-07-05 12:35:00,443.0,443.21,441.87,442.3,20751.0,443.0,443.21,441.87,442.3,20751.0
2023-07-05 12:40:00,442.3,442.91,442.26,442.5,16904.0,442.3,442.91,442.26,442.5,16904.0
2023-07-05 12:45:00,442.36,443.04,441.92,443.02,25631.0,442.36,443.04,441.92,443.02,25631.0
2023-07-05 12:50:00,443.1,443.29,442.61,443.12,13611.0,443.1,443.29,442.61,443.12,13611.0
2023-07-05 12:55:00,443.28,444.31,443.28,444.16,38826.0,443.28,444.31,443.28,444.16,38826.0
2023-07-05 13:00:00,444.16,444.69,443.94,444.68,44406.0,444.16,444.69,443.94,444.68,44406.0
2023-07-05 13:05:00,444.63,444.77,444.09,444.43,25091.0,444.63,444.77,444.09,444.43,25091.0
2023-07-05 13:10:00,444.46,444.75,444.23,444.66,19872.0,444.46,444.75,444.23,444.66,19872.0
2023-07-05 13:15:00,444.66,444.66,443.82,444.0,21546.0,444.66,444.66,443.82,444.0,21546.0
2023-07-05 13:20:00,444.12,444.21,443.75,444.16,19316.0,444.12,444.21,443.75,444.16,19316.0
2023-07-05 13:25:00,444.01,444.07,443.41,443.5,53016.0,444.01,444.07,443.41,443.5,53016.0
2023-07-05 13:30:00,443.55,443.64,443.3,443.44,14910.0,443.55,443.64,443.3,443.44,14910.0
2023-07-05 13:35:00,443.5,443.58,443.03,443.39,17294.0,443.5,443.58,443.03,443.39,17294.0
2023-07-05 13:40:00,443.5,443.51,443.06,443.1,10900.0,443.5,443.51,443.06,443.1,10900.0
2023-07-05 13:45:00,443.16,443.86,443.09,443.86,19647.0,443.16,443.86,443.09,443.86,19647.0
2023-07-05 13:50:00,443.76,443.85,443.18,443.36,15044.0,443.76,443.85,443.18,443.36,15044.0
2023-07-05 13:55:00,443.21,443.96,443.02,443.79,12118.0,443.21,443.96,443.02,443.79,12118.0
2023-07-05 14:00:00,443.49,444.79,443.49,444.31,53785.0,443.49,444.79,443.49,444.31,53785.0
2023-07-05 14:05:00,444.45,445.19,444.38,445.03,62765.0,444.45,445.19,444.38,445.03,62765.0
2023-07-05 14:10:00,444.91,445.2,444.63,444.7,20817.0,444.91,445.2,444.63,444.7,20817.0
2023-07-05 14:15:00,444.65,444.66,443.45,443.74,40547.0,444.65,444.66,443.45,443.74,40547.0
2023-07-05 14:20:00,443.67,444.12,443.53,444.02,32030.0,443.67,444.12,443.53,444.02,32030.0
2023-07-05 14:25:00,443.82,444.87,443.82,444.44,34534.0,443.82,444.87,443.82,444.44,34534.0
2023-07-05 14:30:00,444.59,445.15,444.49,445.08,31583.0,444.59,445.15,444.49,445.08,31583.0
2023-07-05 14:35:00,444.99,445.36,444.67,445.3,35727.0,444.99,445.36,444.67,445.3,35727.0
2023-07-05 14:40:00,445.33,445.5,445.11,445.36,35294.0,445.33,445.5,445.11,445.36,35294.0
2023-07-05 14:45:00,445.3,445.55,445.13,445.42,18974.0,445.3,445.55,445.13,445.42,18974.0
2023-07-05 14:50:00,445.47,445.81,445.29,445.78,31183.0,445.47,445.81,445.29,445.78,31183.0
2023-07-05 14:55:00,445.75,446.37,445.09,446.32,53603.0,445.75,446.37,445.09,446.32,53603.0
2023-07-05 15:00:00,446.38,446.38,445.8,446.07,25067.0,446.38,446.38,445.8,446.07,25067.0
2023-07-05 15:05:00,446.11,446.71,445.56,445.77,51573.0,446.11,446.71,445.56,445.77,51573.0
2023-07-05 15:10:00,445.68,446.29,445.62,445.88,43976.0,445.68,446.29,445.62,445.88,43976.0
2023-07-05 15:15:00,445.85,446.1,445.5,445.88,28552.0,445.85,446.1,445.5,445.88,28552.0
2023-07-05 15:20:00,445.88,446.23,445.75,446.12,25760.0,445.88,446.23,445.75,446.12,25760.0
2023-07-05 15:25:00,446.12,446.5,445.78,446.39,29743.0,446.12,446.5,445.78,446.39,29743.0
2023-07-05 15:30:00,446.5,446.7,446.19,446.49,35633.0,446.5,446.7,446.19,446.49,35633.0
2023-07-05 15:35:00,446.55,446.55,445.81,446.0,29637.0,446.55,446.55,445.81,446.0,29637.0
2023-07-05 15:40:00,445.92,446.26,445.68,445.77,34187.0,445.92,446.26,445.68,445.77,34187.0
2023-07-05 15:45:00,445.77,446.15,445.56,446.12,40236.0,445.77,446.15,445.56,446.12,40236.0
2023-07-05 15:50:00,446.06,446.23,445.55,445.67,54509.0,446.06,446.23,445.55,445.67,54509.0
2023-07-05 15:55:00,445.66,446.36,445.65,445.9,123350.0,445.66,446.36,445.65,445.9,123350.0
2023-07-06 09:30:00,440.16,442.8,438.32,438.89,133981.0,440.16,442.8,438.32,438.89,133981.0
2023-07-06 09:35:00,438.89,438.95,436.51,437.86,111745.0,438.89,438.95,436.51,437.86,111745.0
2023-07-06 09:40:00,437.51,437.62,433.95,435.48,117172.0,437.51,437.62,433.95,435.48,117172.0
2023-07-06 09:45:00,435.01,435.77,434.26,435.22,71896.0,435.01,435.77,434.26,435.22,71896.0
2023-07-06 09:50:00,434.97,435.5,434.01,434.23,98123.0,434.97,435.5,434.01,434.23,98123.0
2023-07-06 09:55:00,434.26,434.69,433.5,434.2,61313.0,434.26,434.69,433.5,434.2,61313.0
2023-07-06 10:00:00,434.21,434.61,432.7,432.85,66486.0,434.21,434.61,432.7,432.85,66486.0
2023-07-06 10:05:00,432.78,433.18,432.17,432.24,64514.0,432.78,433.18,432.17,432.24,64514.0
2023-07-06 10:10:00,432.25,432.53,431.52,431.97,86155.0,432.25,432.53,431.52,431.97,86155.0
2023-07-06 10:15:00,431.92,432.09,430.72,431.21,75019.0,431.92,432.09,430.72,431.21,75019.0
2023-07-06 10:20:00,431.03,432.56,430.8,432.42,90019.0,431.03,432.56,430.8,432.42,90019.0
2023-07-06 10:25:00,432.41,432.97,431.81,432.88,39521.0,432.41,432.97,431.81,432.88,39521.0
2023-07-06 10:30:00,432.92,433.6,431.61,432.09,69652.0,432.92,433.6,431.61,432.09,69652.0
2023-07-06 10:35:00,431.94,433.76,431.94,433.4,45314.0,431.94,433.76,431.94,433.4,45314.0
2023-07-06 10:40:00,433.31,433.81,432.9,433.22,36043.0,433.31,433.81,432.9,433.22,36043.0
2023-07-06 10:45:00,433.12,433.12,432.6,432.81,26386.0,433.12,433.12,432.6,432.81,26386.0
2023-07-06 10:50:00,432.67,433.4,432.45,433.33,34282.0,432.67,433.4,432.45,433.33,34282.0
2023-07-06 10:55:00,433.36,433.46,432.53,432.91,14610.0,433.36,433.46,432.53,432.91,14610.0
2023-07-06 11:00:00,433.01,433.49,432.93,433.31,20887.0,433.01,433.49,432.93,433.31,20887.0
2023-07-06 11:05:00,433.22,433.57,432.0,432.43,37780.0,433.22,433.57,432.0,432.43,37780.0
2023-07-06 11:10:00,432.42,432.46,431.06,431.08,21198.0,432.42,432.46,431.06,431.08,21198.0
2023-07-06 11:15:00,431.18,432.5,431.14,432.5,32364.0,431.18,432.5,431.14,432.5,32364.0
2023-07-06 11:20:00,432.17,432.37,431.76,431.76,17427.0,432.17,432.37,431.76,431.76,17427.0
2023-07-06 11:25:00,431.7,431.93,431.14,431.54,28927.0,431.7,431.93,431.14,431.54,28927.0
2023-07-06 11:30:00,431.52,432.43,431.22,432.43,14848.0,431.52,432.43,431.22,432.43,14848.0
2023-07-06 11:35:00,432.44,433.68,432.42,433.5,26134.0,432.44,433.68,432.42,433.5,26134.0
2023-07-06 11:40:00,433.59,433.91,433.11,433.5,13807.0,433.59,433.91,433.11,433.5,13807.0
2023-07-06 11:45:00,433.39,434.27,433.08,434.1,37216.0,433.39,434.27,433.08,434.1,37216.0
2023-07-06 11:50:00,434.18,434.52,433.6,433.85,20403.0,434.18,434.52,433.6,433.85,20403.0
2023-07-06 11:55:00,433.75,433.82,432.95,433.25,19634.0,433.75,433.82,432.95,433.25,19634.0
2023-07-06 12:00:00,433.29,434.36,433.13,434.07,15338.0,433.29,434.36,433.13,434.07,15338.0
2023-07-06 12:05:00,434.06,434.94,433.96,434.25,41577.0,434.06,434.94,433.96,434.25,41577.0
2023-07-06 12:10:00,434.29,434.36,433.76,434.0,17662.0,434.29,434.36,433.76,434.0,17662.0
2023-07-06 12:15:00,433.92,434.17,433.71,433.85,14066.0,433.92,434.17,433.71,433.85,14066.0
2023-07-06 12:20:00,433.99,434.8,433.83,434.77,24446.0,433.99,434.8,433.83,434.77,24446.0
2023-07-06 12:25:00,434.77,435.2,434.65,434.81,24099.0,434.77,435.2,434.65,434.81,24099.0
2023-07-06 12:30:00,434.89,435.5,434.79,435.44,13819.0,434.89,435.5,434.79,435.44,13819.0
2023-07-06 12:35:00,435.47,435.91,435.32,435.43,29104.0,435.47,435.91,435.32,435.43,29104.0
2023-07-06 12:40:00,435.37,436.43,435.12,436.25,35224.0,435.37,436.43,435.12,436.25,35224.0
2023-07-06 12:45:00,436.18,436.56,435.78,436.49,19329.0,436.18,436.56,435.78,436.49,19329.0
2023-07-06 12:50:00,436.5,436.59,435.89,436.44,15661.0,436.5,436.59,435.89,436.44,15661.0
2023-07-06 12:55:00,436.5,436.64,436.16,436.57,15125.0,436.5,436.64,436.16,436.57,15125.0
2023-07-06 13:00:00,436.66,436.98,436.27,436.74,24931.0,436.66,436.98,436.27,436.74,24931.0
2023-07-06 13:05:00,436.75,437.04,436.17,436.5,25632.0,436.75,437.04,436.17,436.5,25632.0
2023-07-06 13:10:00,436.38,436.91,436.17,436.75,14398.0,436.38,436.91,436.17,436.75,14398.0
2023-07-06 13:15:00,436.85,437.19,436.44,436.76,21922.0,436.85,437.19,436.44,436.76,21922.0
2023-07-06 13:20:00,436.83,437.44,436.75,437.31,18267.0,436.83,437.44,436.75,437.31,18267.0
2023-07-06 13:25:00,437.33,437.38,435.7,435.81,28429.0,437.33,437.38,435.7,435.81,28429.0
2023-07-06 13:30:00,435.82,436.46,435.51,436.24,26220.0,435.82,436.46,435.51,436.24,26220.0
2023-07-06 13:35:00,436.07,436.81,436.07,436.61,20565.0,436.07,436.81,436.07,436.61,20565.0
2023-07-06 13:40:00,436.71,436.82,436.33,436.64,13351.0,436.71,436.82,436.33,436.64,13351.0
2023-07-06 13:45:00,436.64,436.68,436.12,436.5,12078.0,436.64,436.68,436.12,436.5,12078.0
2023-07-06 13:50:00,436.56,436.95,436.48,436.55,6861.0,436.56,436.95,436.48,436.55,6861.0
2023-07-06 13:55:00,436.59,437.59,436.46,437.56,17057.0,436.59,437.59,436.46,437.56,17057.0
2023-07-06 14:00:00,437.7,437.7,436.66,436.76,21449.0,437.7,437.7,436.66,436.76,21449.0
2023-07-06 14:05:00,436.65,437.13,436.51,437.06,19358.0,436.65,437.13,436.51,437.06,19358.0
2023-07-06 14:10:00,437.01,437.31,436.4,436.52,18233.0,437.01,437.31,436.4,436.52,18233.0
2023-07-06 14:15:00,436.56,437.04,436.27,436.98,8041.0,436.56,437.04,436.27,436.98,8041.0
2023-07-06 14:20:00,436.96,437.32,436.2,437.21,7840.0,436.96,437.32,436.2,437.21,7840.0
2023-07-06 14:25:00,437.2,437.48,437.07,437.18,11433.0,437.2,437.48,437.07,437.18,11433.0
2023-07-06 14:30:00,437.24,437.84,437.24,437.66,28094.0,437.24,437.84,437.24,437.66,28094.0
2023-07-06 14:35:00,437.62,437.72,437.15,437.59,20070.0,437.62,437.72,437.15,437.59,20070.0
2023-07-06 14:40:00,437.58,438.08,437.35,438.07,30976.0,437.58,438.08,437.35,438.07,30976.0
2023-07-06 14:45:00,438.09,438.45,437.98,438.37,31437.0,438.09,438.45,437.98,438.37,31437.0
2023-07-06 14:50:00,438.47,439.03,438.18,438.93,58180.0,438.47,439.03,438.18,438.93,58180.0
2023-07-06 14:55:00,438.97,439.25,438.7,438.98,38533.0,438.97,439.25,438.7,438.98,38533.0
2023-07-06 15:00:00,438.93,439.34,438.71,439.26,28616.0,438.93,439.34,438.71,439.26,28616.0
2023-07-06 15:05:00,439.18,439.33,438.89,439.0,26395.0,439.18,439.33,438.89,439.0,26395.0
2023-07-06 15:10:00,438.97,438.98,438.32,438.36,29266.0,438.97,438.98,438.32,438.36,29266.0
2023-07-06 15:15:00,438.41,438.79,438.21,438.29,21918.0,438.41,438.79,438.21,438.29,21918.0
2023-07-06 15:20:00,438.29,438.78,438.04,438.17,23944.0,438.29,438.78,438.04,438.17,23944.0
2023-07-06 15:25:00,438.16,438.4,437.85,438.3,17742.0,438.16,438.4,437.85,438.3,17742.0
2023-07-06 15:30:00,438.32,438.74,438.26,438.67,25410.0,438.32,438.74,438.26,438.67,25410.0
2023-07-06 15:35:00,438.66,438.76,437.36,437.36,48111.0,438.66,438.76,437.36,437.36,48111.0
2023-07-06 15:40:00,437.25,438.67,437.21,438.67,30694.0,437.25,438.67,437.21,438.67,30694.0
2023-07-06 15:45:00,438.54,438.98,438.05,438.13,47140.0,438.54,438.98,438.05,438.13,47140.0
2023-07-06 15:50:00,438.17,439.17,438.12,438.76,77101.0,438.17,439.17,438.12,438.76,77101.0
2023-07-06 15:55:00,438.78,439.2,438.66,438.8,123973.0,438.78,439.2,438.66,438.8,123973.0
2023-07-07 09:30:00,438.6,439.4,436.92,437.73,65545.0,438.6,439.4,436.92,437.73,65545.0
2023-07-07 09:35:00,438.0,438.84,436.45,438.4,33268.0,438.0,438.84,436.45,438.4,33268.0
2023-07-07 09:40:00,438.37,441.0,438.35,440.06,63703.0,438.37,441.0,438.35,440.06,63703.0
2023-07-07 09:45:00,440.24,440.99,439.22,439.41,60266.0,440.24,440.99,439.22,439.41,60266.0
2023-07-07 09:50:00,439.32,440.78,439.06,439.45,29847.0,439.32,440.78,439.06,439.45,29847.0
2023-07-07 09:55:00,439.72,439.72,438.5,439.31,38070.0,439.72,439.72,438.5,439.31,38070.0
2023-07-07 10:00:00,439.16,439.9,438.57,439.71,31809.0,439.16,439.9,438.57,439.71,31809.0
2023-07-07 10:05:00,439.63,439.8,437.48,437.91,70142.0,439.63,439.8,437.48,437.91,70142.0
2023-07-07 10:10:00,437.8,438.46,437.14,437.74,44417.0,437.8,438.46,437.14,437.74,44417.0
2023-07-07 10:15:00,437.58,438.0,436.5,436.93,62362.0,437.58,438.0,436.5,436.93,62362.0
2023-07-07 10:20:00,436.75,437.71,435.83,436.7,38740.0,436.75,437.71,435.83,436.7,38740.0
2023-07-07 10:25:00,436.7,437.41,435.83,437.06,24937.0,436.7,437.41,435.83,437.06,24937.0
2023-07-07 10:30:00,436.73,436.84,435.93,436.4,18449.0,436.73,436.84,435.93,436.4,18449.0
2023-07-07 10:35:00,436.45,437.05,436.32,436.57,15113.0,436.45,437.05,436.32,436.57,15113.0
2023-07-07 10:40:00,436.43,437.61,436.4,437.28,12204.0,436.43,437.61,436.4,437.28,12204.0
2023-07-07 10:45:00,437.49,438.46,437.49,438.43,24196.0,437.49,438.46,437.49,438.43,24196.0
2023-07-07 10:50:00,438.34,439.16,438.28,439.13,24901.0,438.34,439.16,438.28,439.13,24901.0
2023-07-07 10:55:00,439.05,439.37,438.32,439.21,32678.0,439.05,439.37,438.32,439.21,32678.0
2023-07-07 11:00:00,439.11,439.93,438.87,439.75,28980.0,439.11,439.93,438.87,439.75,28980.0
2023-07-07 11:05:00,439.9,440.17,439.5,439.56,25960.0,439.9,440.17,439.5,439.56,25960.0
2023-07-07 11:10:00,439.63,439.67,439.04,439.56,28677.0,439.63,439.67,439.04,439.56,28677.0
2023-07-07 11:15:00,439.55,439.82,438.92,439.57,41796.0,439.55,439.82,438.92,439.57,41796.0
2023-07-07 11:20:00,439.51,439.86,439.0,439.22,36101.0,439.51,439.86,439.0,439.22,36101.0
2023-07-07 11:25:00,439.15,439.28,438.72,438.72,26156.0,439.15,439.28,438.72,438.72,26156.0
2023-07-07 11:30:00,438.87,439.12,438.7,438.91,19749.0,438.87,439.12,438.7,438.91,19749.0
2023-07-07 11:35:00,438.96,439.85,438.81,439.63,27432.0,438.96,439.85,438.81,439.63,27432.0
2023-07-07 11:40:00,439.59,440.22,439.32,439.32,35997.0,439.59,440.22,439.32,439.32,35997.0
2023-07-07 11:45:00,439.4,439.85,439.32,439.79,26067.0,439.4,439.85,439.32,439.79,26067.0
2023-07-07 11:50:00,439.73,440.2,439.57,440.06,20608.0,439.73,440.2,439.57,440.06,20608.0
2023-07-07 11:55:00,440.07,440.59,439.91,440.58,43307.0,440.07,440.59,439.91,440.58,43307.0
2023-07-07 12:00:00,440.59,440.77,440.3,440.65,33476.0,440.59,440.77,440.3,440.65,33476.0
2023-07-07 12:05:00,440.72,441.44,440.57,441.26,58624.0,440.72,441.44,440.57,441.26,58624.0
2023-07-07 12:10:00,441.36,442.33,441.27,441.84,47489.0,441.36,442.33,441.27,441.84,47489.0
2023-07-07 12:15:00,441.84,442.0,441.11,441.66,52187.0,441.84,442.0,441.11,441.66,52187.0
2023-07-07 12:20:00,441.76,441.85,441.23,441.72,28664.0,441.76,441.85,441.23,441.72,28664.0
2023-07-07 12:25:00,441.55,441.85,441.32,441.32,16003.0,441.55,441.85,441.32,441.32,16003.0
2023-07-07 12:30:00,441.29,442.08,441.23,442.08,27262.0,441.29,442.08,441.23,442.08,27262.0
2023-07-07 12:35:00,442.02,442.11,441.33,441.45,40999.0,442.02,442.11,441.33,441.45,40999.0
2023-07-07 12:40:00,441.52,441.6,440.82,441.11,22046.0,441.52,441.6,440.82,441.11,22046.0
2023-07-07 12:45:00,440.89,440.95,440.11,440.62,27799.0,440.89,440.95,440.11,440.62,27799.0
2023-07-07 12:50:00,440.65,441.07,440.64,440.68,11814.0,440.65,441.07,440.64,440.68,11814.0
2023-07-07 12:55:00,440.67,440.73,440.33,440.67,19351.0,440.67,440.73,440.33,440.67,19351.0
2023-07-07 13:00:00,440.59,441.25,440.53,441.25,22353.0,440.59,441.25,440.53,441.25,22353.0
2023-07-07 13:05:00,441.17,441.31,440.8,441.04,17909.0,441.17,441.31,440.8,441.04,17909.0
2023-07-07 13:10:00,441.17,441.42,441.1,441.3,17776.0,441.17,441.42,441.1,441.3,17776.0
2023-07-07 13:15:00,441.3,441.49,441.18,441.2,13093.0,441.3,441.49,441.18,441.2,13093.0
2023-07-07 13:20:00,441.18,441.62,441.18,441.34,14295.0,441.18,441.62,441.18,441.34,14295.0
2023-07-07 13:25:00,441.33,441.68,441.21,441.61,14716.0,441.33,441.68,441.21,441.61,14716.0
2023-07-07 13:30:00,441.74,442.29,441.55,442.16,27105.0,441.74,442.29,441.55,442.16,27105.0
2023-07-07 13:35:00,442.24,442.32,441.82,441.9,21527.0,442.24,442.32,441.82,441.9,21527.0
2023-07-07 13:40:00,442.11,442.11,441.38,441.86,28595.0,442.11,442.11,441.38,441.86,28595.0
2023-07-07 13:45:00,441.73,442.13,441.59,442.13,9830.0,441.73,442.13,441.59,442.13,9830.0
2023-07-07 13:50:00,442.17,442.26,441.73,441.81,13121.0,442.17,442.26,441.73,441.81,13121.0
2023-07-07 13:55:00,441.85,442.0,441.03,441.63,24599.0,441.85,442.0,441.03,441.63,24599.0
2023-07-07 14:00:00,441.63,441.74,441.24,441.74,29025.0,441.63,441.74,441.24,441.74,29025.0
2023-07-07 14:05:00,441.69,441.94,441.47,441.87,20047.0,441.69,441.94,441.47,441.87,20047.0
2023-07-07 14:10:00,441.95,441.95,441.34,441.85,23684.0,441.95,441.95,441.34,441.85,23684.0
2023-07-07 14:15:00,441.91,442.21,441.88,442.21,9306.0,441.91,442.21,441.88,442.21,9306.0
2023-07-07 14:20:00,442.2,442.21,441.69,441.87,9935.0,442.2,442.21,441.69,441.87,9935.0
2023-07-07 14:25:00,441.92,442.24,441.63,442.17,12213.0,441.92,442.24,441.63,442.17,12213.0
2023-07-07 14:30:00,442.24,442.24,441.49,441.77,17297.0,442.24,442.24,441.49,441.77,17297.0
2023-07-07 14:35:00,441.88,441.89,441.19,441.35,17897.0,441.88,441.89,441.19,441.35,17897.0
2023-07-07 14:40:00,441.39,441.7,441.2,441.57,12382.0,441.39,441.7,441.2,441.57,12382.0
2023-07-07 14:45:00,441.52,441.62,441.11,441.12,29091.0,441.52,441.62,441.11,441.12,29091.0
2023-07-07 14:50:00,441.31,441.8,441.28,441.47,19964.0,441.31,441.8,441.28,441.47,19964.0
2023-07-07 14:55:00,441.5,441.8,441.4,441.71,16600.0,441.5,441.8,441.4,441.71,16600.0
2023-07-07 15:00:00,441.57,441.72,441.03,441.24,21884.0,441.57,441.72,441.03,441.24,21884.0
2023-07-07 15:05:00,441.17,441.29,440.35,440.45,42842.0,441.17,441.29,440.35,440.45,42842.0
2023-07-07 15:10:00,440.53,441.15,440.42,441.04,20194.0,440.53,441.15,440.42,441.04,20194.0
2023-07-07 15:15:00,440.98,441.27,440.88,441.06,38374.0,440.98,441.27,440.88,441.06,38374.0
2023-07-07 15:20:00,440.96,441.12,440.21,440.32,87420.0,440.96,441.12,440.21,440.32,87420.0
2023-07-07 15:25:00,440.47,440.48,439.42,439.62,32592.0,440.47,440.48,439.42,439.62,32592.0
2023-07-07 15:30:00,439.67,439.86,438.93,439.52,51447.0,439.67,439.86,438.93,439.52,51447.0
2023-07-07 15:35:00,439.52,439.81,438.9,438.99,51244.0,439.52,439.81,438.9,438.99,51244.0
2023-07-07 15:40:00,438.9,438.99,438.29,438.38,49765.0,438.9,438.99,438.29,438.38,49765.0
2023-07-07 15:45:00,438.34,438.92,437.59,438.09,40397.0,438.34,438.92,437.59,438.09,40397.0
2023-07-07 15:50:00,438.23,438.56,437.32,438.4,68406.0,438.23,438.56,437.32,438.4,68406.0
2023-07-07 15:55:00,438.22,438.28,437.76,438.07,125381.0,438.22,438.28,437.76,438.07,125381.0
2023-07-10 09:30:00,438.52,442.52,438.45,441.7,138043.0,438.52,442.52,438.45,441.7,138043.0
2023-07-10 09:35:00,441.93,444.41,441.65,442.16,115703.0,441.93,444.41,441.65,442.16,115703.0
2023-07-10 09:40:00,442.35,443.1,440.79,441.67,71260.0,442.35,443.1,440.79,441.67,71260.0
2023-07-10 09:45:00,441.53,442.3,439.53,440.51,43666.0,441.53,442.3,439.53,440.51,43666.0
2023-07-10 09:50:00,440.12,440.81,439.0,440.69,37023.0,440.12,440.81,439.0,440.69,37023.0
2023-07-10 09:55:00,440.62,440.8,439.05,440.59,37537.0,440.62,440.8,439.05,440.59,37537.0
2023-07-10 10:00:00,440.62,441.25,439.12,439.21,43446.0,440.62,441.25,439.12,439.21,43446.0
2023-07-10 10:05:00,439.3,439.79,438.37,438.68,38599.0,439.3,439.79,438.37,438.68,38599.0
2023-07-10 10:10:00,438.55,438.94,437.57,437.83,35726.0,438.55,438.94,437.57,437.83,35726.0
2023-07-10 10:15:00,437.84,438.5,437.46,438.05,33911.0,437.84,438.5,437.46,438.05,33911.0
2023-07-10 10:20:00,438.04,439.93,437.87,439.93,37722.0,438.04,439.93,437.87,439.93,37722.0
2023-07-10 10:25:00,439.93,439.93,437.12,437.73,41355.0,439.93,439.93,437.12,437.73,41355.0
2023-07-10 10:30:00,437.54,438.51,437.08,438.1,29804.0,437.54,438.51,437.08,438.1,29804.0
2023-07-10 10:35:00,438.16,438.55,436.82,437.19,40424.0,438.16,438.55,436.82,437.19,40424.0
2023-07-10 10:40:00,437.17,438.6,436.85,437.6,23011.0,437.17,438.6,436.85,437.6,23011.0
2023-07-10 10:45:00,437.59,438.5,437.44,437.92,24147.0,437.59,438.5,437.44,437.92,24147.0
2023-07-10 10:50:00,437.92,438.24,436.95,437.62,26229.0,437.92,438.24,436.95,437.62,26229.0
2023-07-10 10:55:00,438.11,438.59,437.53,437.56,32071.0,438.11,438.59,437.53,437.56,32071.0
2023-07-10 11:00:00,437.68,438.3,437.46,437.91,20663.0,437.68,438.3,437.46,437.91,20663.0
2023-07-10 11:05:00,437.81,438.59,437.5,438.07,18717.0,437.81,438.59,437.5,438.07,18717.0
2023-07-10 11:10:00,438.27,439.66,438.12,439.56,38245.0,438.27,439.66,438.12,439.56,38245.0
2023-07-10 11:15:00,439.46,440.55,438.64,439.0,54860.0,439.46,440.55,438.64,439.0,54860.0
2023-07-10 11:20:00,438.96,439.88,438.95,439.24,13836.0,438.96,439.88,438.95,439.24,13836.0
2023-07-10 11:25:00,439.11,440.19,439.1,440.11,18956.0,439.11,440.19,439.1,440.11,18956.0
2023-07-10 11:30:00,440.09,440.57,439.67,440.15,38239.0,440.09,440.57,439.67,440.15,38239.0
2023-07-10 11:35:00,440.13,441.35,440.01,441.14,22934.0,440.13,441.35,440.01,441.14,22934.0
2023-07-10 11:40:00,441.28,441.55,439.89,439.9,32991.0,441.28,441.55,439.89,439.9,32991.0
2023-07-10 11:45:00,439.71,439.87,438.78,439.19,26341.0,439.71,439.87,438.78,439.19,26341.0
2023-07-10 11:50:00,439.09,440.0,438.92,439.65,16334.0,439.09,440.0,438.92,439.65,16334.0
2023-07-10 11:55:00,439.65,440.15,439.43,439.59,13402.0,439.65,440.15,439.43,439.59,13402.0
2023-07-10 12:00:00,439.62,439.71,438.12,438.75,17284.0,439.62,439.71,438.12,438.75,17284.0
2023-07-10 12:05:00,438.77,438.77,438.28,438.44,6493.0,438.77,438.77,438.28,438.44,6493.0
2023-07-10 12:10:00,438.42,438.74,437.85,438.3,17607.0,438.42,438.74,437.85,438.3,17607.0
2023-07-10 12:15:00,438.59,439.02,438.34,438.9,10574.0,438.59,439.02,438.34,438.9,10574.0
2023-07-10 12:20:00,439.0,439.84,438.74,439.54,14083.0,439.0,439.84,438.74,439.54,14083.0
2023-07-10 12:25:00,439.44,439.92,439.3,439.75,14264.0,439.44,439.92,439.3,439.75,14264.0
2023-07-10 12:30:00,439.8,440.72,439.5,440.56,55488.0,439.8,440.72,439.5,440.56,55488.0
2023-07-10 12:35:00,440.46,440.8,439.92,440.52,20914.0,440.46,440.8,439.92,440.52,20914.0
2023-07-10 12:40:00,440.35,441.07,440.27,440.77,16621.0,440.35,441.07,440.27,440.77,16621.0
2023-07-10 12:45:00,440.89,441.03,440.61,440.98,19270.0,440.89,441.03,440.61,440.98,19270.0
2023-07-10 12:50:00,440.94,441.56,440.9,441.26,20022.0,440.94,441.56,440.9,441.26,20022.0
2023-07-10 12:55:00,441.3,442.15,441.27,441.43,25340.0,441.3,442.15,441.27,441.43,25340.0
2023-07-10 13:00:00,441.42,442.08,441.2,441.31,30623.0,441.42,442.08,441.2,441.31,30623.0
2023-07-10 13:05:00,441.4,441.71,441.08,441.28,17679.0,441.4,441.71,441.08,441.28,17679.0
2023-07-10 13:10:00,441.1,441.71,440.89,441.42,22573.0,441.1,441.71,440.89,441.42,22573.0
2023-07-10 13:15:00,441.64,441.95,441.0,441.28,22335.0,441.64,441.95,441.0,441.28,22335.0
2023-07-10 13:20:00,441.39,441.9,441.29,441.66,16557.0,441.39,441.9,441.29,441.66,16557.0
2023-07-10 13:25:00,441.89,442.09,441.53,441.84,17510.0,441.89,442.09,441.53,441.84,17510.0
2023-07-10 13:30:00,441.78,442.24,441.06,441.12,20550.0,441.78,442.24,441.06,441.12,20550.0
2023-07-10 13:35:00,441.2,441.2,440.69,440.81,16697.0,441.2,441.2,440.69,440.81,16697.0
2023-07-10 13:40:00,440.77,441.24,440.65,440.96,10122.0,440.77,441.24,440.65,440.96,10122.0
2023-07-10 13:45:00,440.98,441.16,440.46,440.65,22478.0,440.98,441.16,440.46,440.65,22478.0
2023-07-10 13:50:00,440.62,440.92,440.46,440.61,14409.0,440.62,440.92,440.46,440.61,14409.0
2023-07-10 13:55:00,440.62,441.09,440.53,440.68,15505.0,440.62,441.09,440.53,440.68,15505.0
2023-07-10 14:00:00,440.78,440.84,440.1,440.15,15304.0,440.78,440.84,440.1,440.15,15304.0
2023-07-10 14:05:00,440.27,440.41,439.91,440.37,22579.0,440.27,440.41,439.91,440.37,22579.0
2023-07-10 14:10:00,440.27,441.13,440.21,440.99,28608.0,440.27,441.13,440.21,440.99,28608.0
2023-07-10 14:15:00,441.09,441.73,440.9,441.23,37241.0,441.09,441.73,440.9,441.23,37241.0
2023-07-10 14:20:00,441.21,441.4,440.36,440.55,26899.0,441.21,441.4,440.36,440.55,26899.0
2023-07-10 14:25:00,440.67,441.03,440.52,440.7,9479.0,440.67,441.03,440.52,440.7,9479.0
2023-07-10 14:30:00,440.65,440.86,440.12,440.27,17838.0,440.65,440.86,440.12,440.27,17838.0
2023-07-10 14:35:00,440.41,440.72,440.06,440.06,12111.0,440.41,440.72,440.06,440.06,12111.0
2023-07-10 14:40:00,440.17,440.64,440.1,440.16,10746.0,440.17,440.64,440.1,440.16,10746.0
2023-07-10 14:45:00,440.22,440.96,440.14,440.68,14593.0,440.22,440.96,440.14,440.68,14593.0
2023-07-10 14:50:00,440.85,441.27,440.71,441.02,13431.0,440.85,441.27,440.71,441.02,13431.0
2023-07-10 14:55:00,441.13,441.98,441.11,441.95,33730.0,441.13,441.98,441.11,441.95,33730.0
2023-07-10 15:00:00,441.92,442.21,441.39,442.16,28114.0,441.92,442.21,441.39,442.16,28114.0
2023-07-10 15:05:00,442.12,442.49,441.89,442.05,30815.0,442.12,442.49,441.89,442.05,30815.0
2023-07-10 15:10:00,442.11,442.33,441.87,442.19,25852.0,442.11,442.33,441.87,442.19,25852.0
2023-07-10 15:15:00,442.15,442.42,441.75,442.01,25318.0,442.15,442.42,441.75,442.01,25318.0
2023-07-10 15:20:00,442.01,442.3,441.48,441.85,25938.0,442.01,442.3,441.48,441.85,25938.0
2023-07-10 15:25:00,441.73,442.42,441.65,442.36,16066.0,441.73,442.42,441.65,442.36,16066.0
2023-07-10 15:30:00,442.35,442.52,441.87,442.0,25764.0,442.35,442.52,441.87,442.0,25764.0
2023-07-10 15:35:00,441.93,442.57,441.93,442.34,26032.0,441.93,442.57,441.93,442.34,26032.0
2023-07-10 15:40:00,442.34,442.41,441.21,441.21,23018.0,442.34,442.41,441.21,441.21,23018.0
2023-07-10 15:45:00,441.2,441.63,440.94,441.58,42045.0,441.2,441.63,440.94,441.58,42045.0
2023-07-10 15:50:00,441.51,442.38,441.39,442.11,46359.0,441.51,442.38,441.39,442.11,46359.0
2023-07-10 15:55:00,442.09,442.17,441.07,441.76,83646.0,442.09,442.17,441.07,441.76,83646.0
2023-07-11 09:30:00,438.65,440.8,436.1,438.13,110730.0,438.65,440.8,436.1,438.13,110730.0
2023-07-11 09:35:00,438.06,439.26,437.0,438.14,91298.0,438.06,439.26,437.0,438.14,91298.0
2023-07-11 09:40:00,438.12,438.12,434.43,435.11,77486.0,438.12,438.12,434.43,435.11,77486.0
2023-07-11 09:45:00,435.24,435.46,431.8,432.16,137950.0,435.24,435.46,431.8,432.16,137950.0
2023-07-11 09:50:00,432.08,432.72,431.2,432.09,123828.0,432.08,432.72,431.2,432.09,123828.0
2023-07-11 09:55:00,432.06,433.27,431.3,432.68,89058.0,432.06,433.27,431.3,432.68,89058.0
2023-07-11 10:00:00,432.59,433.14,431.55,431.57,78897.0,432.59,433.14,431.55,431.57,78897.0
2023-07-11 10:05:00,431.67,432.3,431.04,432.12,66198.0,431.67,432.3,431.04,432.12,66198.0
2023-07-11 10:10:00,432.1,432.65,431.53,432.04,53380.0,432.1,432.65,431.53,432.04,53380.0
2023-07-11 10:15:00,432.11,433.11,431.95,432.09,66693.0,432.11,433.11,431.95,432.09,66693.0
2023-07-11 10:20:00,432.14,433.62,431.7,433.21,52260.0,432.14,433.62,431.7,433.21,52260.0
2023-07-11 10:25:00,433.24,433.72,433.08,433.18,78339.0,433.24,433.72,433.08,433.18,78339.0
2023-07-11 10:30:00,433.24,434.73,433.13,434.34,83496.0,433.24,434.73,433.13,434.34,83496.0
2023-07-11 10:35:00,434.17,435.72,434.14,435.58,73328.0,434.17,435.72,434.14,435.58,73328.0
2023-07-11 10:40:00,435.63,436.05,434.85,435.23,67249.0,435.63,436.05,434.85,435.23,67249.0
2023-07-11 10:45:00,435.37,436.04,434.66,435.68,78232.0,435.37,436.04,434.66,435.68,78232.0
2023-07-11 10:50:00,435.6,435.75,433.56,434.46,50072.0,435.6,435.75,433.56,434.46,50072.0
2023-07-11 10:55:00,434.46,435.77,434.32,435.65,44007.0,434.46,435.77,434.32,435.65,44007.0
2023-07-11 11:00:00,435.91,436.65,435.46,436.26,53407.0,435.91,436.65,435.46,436.26,53407.0
2023-07-11 11:05:00,436.22,436.35,435.39,436.08,62417.0,436.22,436.35,435.39,436.08,62417.0
2023-07-11 11:10:00,436.09,437.32,435.99,437.05,55950.0,436.09,437.32,435.99,437.05,55950.0
2023-07-11 11:15:00,436.86,437.08,436.05,437.06,24630.0,436.86,437.08,436.05,437.06,24630.0
2023-07-11 11:20:00,437.03,437.5,436.75,437.27,23695.0,437.03,437.5,436.75,437.27,23695.0
2023-07-11 11:25:00,437.28,437.62,436.54,437.21,30781.0,437.28,437.62,436.54,437.21,30781.0
2023-07-11 11:30:00,437.11,437.27,436.18,436.99,29213.0,437.11,437.27,436.18,436.99,29213.0
2023-07-11 11:35:00,436.92,438.46,436.92,438.32,30886.0,436.92,438.46,436.92,438.32,30886.0
2023-07-11 11:40:00,438.38,438.48,437.22,437.66,43659.0,438.38,438.48,437.22,437.66,43659.0
2023-07-11 11:45:00,437.91,437.92,436.73,436.87,27012.0,437.91,437.92,436.73,436.87,27012.0
2023-07-11 11:50:00,436.75,437.78,436.43,437.5,24371.0,436.75,437.78,436.43,437.5,24371.0
2023-07-11 11:55:00,437.45,437.47,437.0,437.16,10645.0,437.45,437.47,437.0,437.16,10645.0
2023-07-11 12:00:00,437.2,437.99,437.09,437.8,19591.0,437.2,437.99,437.09,437.8,19591.0
2023-07-11 12:05:00,437.85,438.34,437.76,437.76,16847.0,437.85,438.34,437.76,437.76,16847.0
2023-07-11 12:10:00,437.85,438.22,437.67,438.09,13303.0,437.85,438.22,437.67,438.09,13303.0
2023-07-11 12:15:00,438.18,438.23,437.5,437.93,13990.0,438.18,438.23,437.5,437.93,13990.0
2023-07-11 12:20:00,437.8,437.98,437.5,437.63,22892.0,437.8,437.98,437.5,437.63,22892.0
2023-07-11 12:25:00,437.6,437.8,436.47,437.1,23617.0,437.6,437.8,436.47,437.1,23617.0
2023-07-11 12:30:00,437.09,437.47,436.71,437.35,16272.0,437.09,437.47,436.71,437.35,16272.0
2023-07-11 12:35:00,437.3,437.9,437.3,437.57,18758.0,437.3,437.9,437.3,437.57,18758.0
2023-07-11 12:40:00,437.54,437.95,437.24,437.65,15429.0,437.54,437.95,437.24,437.65,15429.0
2023-07-11 12:45:00,437.75,438.5,437.55,438.47,17491.0,437.75,438.5,437.55,438.47,17491.0
2023-07-11 12:50:00,438.47,439.5,438.47,439.03,45083.0,438.47,439.5,438.47,439.03,45083.0
2023-07-11 12:55:00,438.95,439.03,438.37,438.65,9761.0,438.95,439.03,438.37,438.65,9761.0
2023-07-11 13:00:00,438.74,439.04,438.58,438.88,5887.0,438.74,439.04,438.58,438.88,5887.0
2023-07-11 13:05:00,439.09,439.16,438.13,438.27,6541.0,439.09,439.16,438.13,438.27,6541.0
2023-07-11 13:10:00,438.23,438.3,437.45,437.92,9718.0,438.23,438.3,437.45,437.92,9718.0
2023-07-11 13:15:00,437.84,438.15,437.74,437.9,7461.0,437.84,438.15,437.74,437.9,7461.0
2023-07-11 13:20:00,438.0,438.24,437.15,437.41,7940.0,438.0,438.24,437.15,437.41,7940.0
2023-07-11 13:25:00,437.5,437.86,437.34,437.75,7738.0,437.5,437.86,437.34,437.75,7738.0
2023-07-11 13:30:00,437.93,438.14,437.44,437.77,4743.0,437.93,438.14,437.44,437.77,4743.0
2023-07-11 13:35:00,437.81,438.31,437.81,438.29,6436.0,437.81,438.31,437.81,438.29,6436.0
2023-07-11 13:40:00,438.2,438.3,437.83,438.05,4343.0,438.2,438.3,437.83,438.05,4343.0
2023-07-11 13:45:00,437.93,437.94,437.1,437.27,13754.0,437.93,437.94,437.1,437.27,13754.0
2023-07-11 13:50:00,437.33,437.59,437.2,437.45,7523.0,437.33,437.59,437.2,437.45,7523.0
2023-07-11 13:55:00,437.5,438.22,437.5,437.87,9893.0,437.5,438.22,437.5,437.87,9893.0
2023-07-11 14:00:00,437.89,437.98,437.36,437.66,7370.0,437.89,437.98,437.36,437.66,7370.0
2023-07-11 14:05:00,437.6,437.62,437.18,437.18,5764.0,437.6,437.62,437.18,437.18,5764.0
2023-07-11 14:10:00,437.17,437.35,436.56,436.9,7644.0,437.17,437.35,436.56,436.9,7644.0
2023-07-11 14:15:00,436.75,437.15,436.5,436.66,14632.0,436.75,437.15,436.5,436.66,14632.0
2023-07-11 14:20:00,436.64,437.0,436.28,436.42,13949.0,436.64,437.0,436.28,436.42,13949.0
2023-07-11 14:25:00,436.36,436.79,436.23,436.75,16079.0,436.36,436.79,436.23,436.75,16079.0
2023-07-11 14:30:00,436.83,436.93,436.5,436.52,10495.0,436.83,436.93,436.5,436.52,10495.0
2023-07-11 14:35:00,436.43,436.9,435.99,436.82,22915.0,436.43,436.9,435.99,436.82,22915.0
2023-07-11 14:40:00,436.9,437.05,436.68,436.97,11767.0,436.9,437.05,436.68,436.97,11767.0
2023-07-11 14:45:00,436.97,437.26,436.77,436.98,8234.0,436.97,437.26,436.77,436.98,8234.0
2023-07-11 14:50:00,437.04,437.57,436.86,437.49,7062.0,437.04,437.57,436.86,437.49,7062.0
2023-07-11 14:55:00,437.49,437.79,437.39,437.73,6696.0,437.49,437.79,437.39,437.73,6696.0
2023-07-11 15:00:00,437.84,437.95,437.45,437.87,9802.0,437.84,437.95,437.45,437.87,9802.0
2023-07-11 15:05:00,437.92,438.0,437.43,437.56,10752.0,437.92,438.0,437.43,437.56,10752.0
2023-07-11 15:10:00,437.48,438.21,437.48,438.06,11104.0,437.48,438.21,437.48,438.06,11104.0
2023-07-11 15:15:00,438.0,438.89,437.95,438.81,16184.0,438.0,438.89,437.95,438.81,16184.0
2023-07-11 15:20:00,438.81,439.27,438.38,438.97,22579.0,438.81,439.27,438.38,438.97,22579.0
2023-07-11 15:25:00,439.21,439.65,438.95,439.57,27724.0,439.21,439.65,438.95,439.57,27724.0
2023-07-11 15:30:00,439.52,439.83,439.07,439.1,38643.0,439.52,439.83,439.07,439.1,38643.0
2023-07-11 15:35:00,439.11,439.63,439.07,439.56,26612.0,439.11,439.63,439.07,439.56,26612.0
2023-07-11 15:40:00,439.41,439.6,439.09,439.46,21491.0,439.41,439.6,439.09,439.46,21491.0
2023-07-11 15:45:00,439.42,440.68,439.25,440.68,38167.0,439.42,440.68,439.25,440.68,38167.0
2023-07-11 15:50:00,440.75,440.75,439.26,439.74,62902.0,440.75,440.75,439.26,439.74,62902.0
2023-07-11 15:55:00,439.62,440.52,439.57,440.3,96197.0,439.62,440.52,439.57,440.3,96197.0
2023-07-12 09:30:00,444.62,444.88,441.62,442.5,205171.0,444.62,444.88,441.62,442.5,205171.0
2023-07-12 09:35:00,442.38,443.16,440.44,442.76,151440.0,442.38,443.16,440.44,442.76,151440.0
2023-07-12 09:40:00,442.7,443.31,440.55,441.65,124055.0,442.7,443.31,440.55,441.65,124055.0
2023-07-12 09:45:00,441.54,442.25,440.0,440.4,50486.0,441.54,442.25,440.0,440.4,50486.0
2023-07-12 09:50:00,440.55,442.36,440.07,442.08,104260.0,440.55,442.36,440.07,442.08,104260.0
2023-07-12 09:55:00,442.03,442.31,441.09,441.71,73742.0,442.03,442.31,441.09,441.71,73742.0
2023-07-12 10:00:00,441.87,442.36,440.86,441.97,57050.0,441.87,442.36,440.86,441.97,57050.0
2023-07-12 10:05:00,441.97,442.5,441.47,442.42,44439.0,441.97,442.5,441.47,442.42,44439.0
2023-07-12 10:10:00,442.49,443.0,441.96,442.45,89757.0,442.49,443.0,441.96,442.45,89757.0
2023-07-12 10:15:00,442.39,443.37,442.39,442.9,68495.0,442.39,443.37,442.39,442.9,68495.0
2023-07-12 10:20:00,442.7,443.36,442.61,443.05,43424.0,442.7,443.36,442.61,443.05,43424.0
2023-07-12 10:25:00,443.11,443.33,442.76,443.03,29837.0,443.11,443.33,442.76,443.03,29837.0
2023-07-12 10:30:00,443.0,443.43,442.28,443.28,53673.0,443.0,443.43,442.28,443.28,53673.0
2023-07-12 10:35:00,443.4,444.17,442.78,443.82,57258.0,443.4,444.17,442.78,443.82,57258.0
2023-07-12 10:40:00,443.89,444.19,442.38,443.01,61642.0,443.89,444.19,442.38,443.01,61642.0
2023-07-12 10:45:00,443.08,443.18,442.77,442.91,14999.0,443.08,443.18,442.77,442.91,14999.0
2023-07-12 10:50:00,442.94,443.46,442.71,443.02,38339.0,442.94,443.46,442.71,443.02,38339.0
2023-07-12 10:55:00,443.0,443.25,442.54,443.09,53762.0,443.0,443.25,442.54,443.09,53762.0
2023-07-12 11:00:00,443.09,444.66,443.08,444.35,53448.0,443.09,444.66,443.08,444.35,53448.0
2023-07-12 11:05:00,444.3,445.41,443.5,445.21,58527.0,444.3,445.41,443.5,445.21,58527.0
2023-07-12 11:10:00,445.19,445.35,444.22,444.42,65715.0,445.19,445.35,444.22,444.42,65715.0
2023-07-12 11:15:00,444.46,444.46,443.55,443.8,34929.0,444.46,444.46,443.55,443.8,34929.0
2023-07-12 11:20:00,443.79,443.95,443.52,443.61,22856.0,443.79,443.95,443.52,443.61,22856.0
2023-07-12 11:25:00,443.52,443.54,442.8,443.12,26163.0,443.52,443.54,442.8,443.12,26163.0
2023-07-12 11:30:00,443.12,443.28,442.2,442.72,31676.0,443.12,443.28,442.2,442.72,31676.0
2023-07-12 11:35:00,442.59,442.67,441.5,441.62,27227.0,442.59,442.67,441.5,441.62,27227.0
2023-07-12 11:40:00,441.83,441.9,439.16,439.86,85401.0,441.83,441.9,439.16,439.86,85401.0
2023-07-12 11:45:00,439.71,440.6,438.85,439.94,50142.0,439.71,440.6,438.85,439.94,50142.0
2023-07-12 11:50:00,439.92,440.1,438.45,439.31,64250.0,439.92,440.1,438.45,439.31,64250.0
2023-07-12 11:55:00,439.23,439.38,438.14,438.33,40790.0,439.23,439.38,438.14,438.33,40790.0
2023-07-12 12:00:00,438.25,439.25,437.74,438.47,47981.0,438.25,439.25,437.74,438.47,47981.0
2023-07-12 12:05:00,438.29,438.73,437.91,438.49,20638.0,438.29,438.73,437.91,438.49,20638.0
2023-07-12 12:10:00,438.36,438.82,437.89,438.71,46475.0,438.36,438.82,437.89,438.71,46475.0
2023-07-12 12:15:00,438.76,438.95,437.81,438.12,46440.0,438.76,438.95,437.81,438.12,46440.0
2023-07-12 12:20:00,438.23,440.44,437.9,440.28,38846.0,438.23,440.44,437.9,440.28,38846.0
2023-07-12 12:25:00,440.5,440.91,440.06,440.72,22481.0,440.5,440.91,440.06,440.72,22481.0
2023-07-12 12:30:00,440.76,442.0,440.43,441.86,45076.0,440.76,442.0,440.43,441.86,45076.0
2023-07-12 12:35:00,441.77,442.13,441.39,441.87,25794.0,441.77,442.13,441.39,441.87,25794.0
2023-07-12 12:40:00,441.87,442.34,441.61,442.2,32535.0,441.87,442.34,441.61,442.2,32535.0
2023-07-12 12:45:00,442.25,443.42,442.1,443.39,39608.0,442.25,443.42,442.1,443.39,39608.0
2023-07-12 12:50:00,443.41,443.7,443.04,443.21,28669.0,443.41,443.7,443.04,443.21,28669.0
2023-07-12 12:55:00,443.14,443.25,442.35,442.75,30832.0,443.14,443.25,442.35,442.75,30832.0
2023-07-12 13:00:00,442.79,443.26,442.53,442.53,14238.0,442.79,443.26,442.53,442.53,14238.0
2023-07-12 13:05:00,442.61,442.87,442.08,442.08,16996.0,442.61,442.87,442.08,442.08,16996.0
2023-07-12 13:10:00,442.15,442.19,441.67,442.16,18294.0,442.15,442.19,441.67,442.16,18294.0
2023-07-12 13:15:00,442.15,442.99,442.03,442.98,21044.0,442.15,442.99,442.03,442.98,21044.0
2023-07-12 13:20:00,442.98,443.07,442.57,442.65,9818.0,442.98,443.07,442.57,442.65,9818.0
2023-07-12 13:25:00,442.65,442.73,442.24,442.68,5400.0,442.65,442.73,442.24,442.68,5400.0
2023-07-12 13:30:00,442.58,443.55,442.58,443.37,23051.0,442.58,443.55,442.58,443.37,23051.0
2023-07-12 13:35:00,443.48,443.49,443.25,443.37,7666.0,443.48,443.49,443.25,443.37,7666.0
2023-07-12 13:40:00,443.41,443.9,443.29,443.8,14948.0,443.41,443.9,443.29,443.8,14948.0
2023-07-12 13:45:00,443.82,443.85,442.9,443.63,18947.0,443.82,443.85,442.9,443.63,18947.0
2023-07-12 13:50:00,443.71,444.32,443.69,444.17,24458.0,443.71,444.32,443.69,444.17,24458.0
2023-07-12 13:55:00,444.14,444.17,443.5,443.68,14074.0,444.14,444.17,443.5,443.68,14074.0
2023-07-12 14:00:00,443.83,444.08,443.5,444.02,17095.0,443.83,444.08,443.5,444.02,17095.0
2023-07-12 14:05:00,444.02,444.32,443.95,444.16,19893.0,444.02,444.32,443.95,444.16,19893.0
2023-07-12 14:10:00,444.14,444.32,443.82,444.24,14688.0,444.14,444.32,443.82,444.24,14688.0
2023-07-12 14:15:00,444.35,444.64,444.15,444.15,23512.0,444.35,444.64,444.15,444.15,23512.0
2023-07-12 14:20:00,444.08,444.18,443.73,443.89,20871.0,444.08,444.18,443.73,443.89,20871.0
2023-07-12 14:25:00,443.86,443.91,443.49,443.5,7952.0,443.86,443.91,443.49,443.5,7952.0
2023-07-12 14:30:00,443.51,443.81,443.1,443.73,22327.0,443.51,443.81,443.1,443.73,22327.0
2023-07-12 14:35:00,443.57,444.73,443.57,444.25,31363.0,443.57,444.73,443.57,444.25,31363.0
2023-07-12 14:40:00,444.28,444.31,443.35,443.48,17580.0,444.28,444.31,443.35,443.48,17580.0
2023-07-12 14:45:00,443.44,444.08,443.19,443.82,30395.0,443.44,444.08,443.19,443.82,30395.0
2023-07-12 14:50:00,443.74,443.74,442.5,442.64,22257.0,443.74,443.74,442.5,442.64,22257.0
2023-07-12 14:55:00,442.58,443.2,442.18,442.95,33026.0,442.58,443.2,442.18,442.95,33026.0
2023-07-12 15:00:00,443.06,443.23,442.56,443.1,26512.0,443.06,443.23,442.56,443.1,26512.0
2023-07-12 15:05:00,443.1,443.49,442.96,443.44,20229.0,443.1,443.49,442.96,443.44,20229.0
2023-07-12 15:10:00,443.44,443.81,443.24,443.52,27334.0,443.44,443.81,443.24,443.52,27334.0
2023-07-12 15:15:00,443.43,443.87,443.27,443.63,28461.0,443.43,443.87,443.27,443.63,28461.0
2023-07-12 15:20:00,443.62,443.62,442.84,443.29,35001.0,443.62,443.62,442.84,443.29,35001.0
2023-07-12 15:25:00,443.18,443.54,442.67,443.4,44186.0,443.18,443.54,442.67,443.4,44186.0
2023-07-12 15:30:00,443.4,444.06,443.29,444.06,27872.0,443.4,444.06,443.29,444.06,27872.0
2023-07-12 15:35:00,444.1,444.4,443.9,444.07,32354.0,444.1,444.4,443.9,444.07,32354.0
2023-07-12 15:40:00,444.08,444.09,443.42,443.63,32856.0,444.08,444.09,443.42,443.63,32856.0
2023-07-12 15:45:00,443.64,444.12,443.42,443.73,41003.0,443.64,444.12,443.42,443.73,41003.0
2023-07-12 15:50:00,443.66,445.0,443.41,444.54,92281.0,443.66,445.0,443.41,444.54,92281.0
2023-07-12 15:55:00,444.36,444.36,443.71,444.06,115733.0,444.36,444.36,443.71,444.06,115733.0
2023-07-13 09:30:00,447.0,449.31,446.04,448.54,160255.0,447.0,449.31,446.04,448.54,160255.0
2023-07-13 09:35:00,448.55,450.46,441.26,443.01,255042.0,448.55,450.46,441.26,443.01,255042.0
2023-07-13 09:40:00,443.28,444.0,441.17,441.25,170840.0,443.28,444.0,441.17,441.25,170840.0
2023-07-13 09:45:00,441.35,444.0,441.32,443.68,99150.0,441.35,444.0,441.32,443.68,99150.0
2023-07-13 09:50:00,443.65,445.48,443.51,444.49,72048.0,443.65,445.48,443.51,444.49,72048.0
2023-07-13 09:55:00,444.29,444.85,443.2,444.55,45787.0,444.29,444.85,443.2,444.55,45787.0
2023-07-13 10:00:00,444.58,445.34,443.88,444.23,61230.0,444.58,445.34,443.88,444.23,61230.0
2023-07-13 10:05:00,443.86,444.59,443.07,444.54,39170.0,443.86,444.59,443.07,444.54,39170.0
2023-07-13 10:10:00,444.47,445.97,443.74,444.26,48295.0,444.47,445.97,443.74,444.26,48295.0
2023-07-13 10:15:00,444.27,445.2,444.05,444.61,24917.0,444.27,445.2,444.05,444.61,24917.0
2023-07-13 10:20:00,444.54,445.5,444.53,445.49,24247.0,444.54,445.5,444.53,445.49,24247.0
2023-07-13 10:25:00,445.47,445.5,443.28,443.29,33704.0,445.47,445.5,443.28,443.29,33704.0
2023-07-13 10:30:00,443.4,444.16,443.18,443.79,35231.0,443.4,444.16,443.18,443.79,35231.0
2023-07-13 10:35:00,443.71,443.72,442.41,442.68,43945.0,443.71,443.72,442.41,442.68,43945.0
2023-07-13 10:40:00,442.68,444.36,442.68,444.36,37047.0,442.68,444.36,442.68,444.36,37047.0
2023-07-13 10:45:00,444.37,445.26,444.0,444.0,40070.0,444.37,445.26,444.0,444.0,40070.0
2023-07-13 10:50:00,443.99,444.75,443.9,444.39,27102.0,443.99,444.75,443.9,444.39,27102.0
2023-07-13 10:55:00,444.47,444.47,443.18,443.64,32647.0,444.47,444.47,443.18,443.64,32647.0
2023-07-13 11:00:00,443.43,443.76,443.02,443.46,36723.0,443.43,443.76,443.02,443.46,36723.0
2023-07-13 11:05:00,443.63,443.79,442.94,443.58,28087.0,443.63,443.79,442.94,443.58,28087.0
2023-07-13 11:10:00,443.5,443.54,442.14,442.26,54371.0,443.5,443.54,442.14,442.26,54371.0
2023-07-13 11:15:00,442.2,442.9,441.9,442.86,20520.0,442.2,442.9,441.9,442.86,20520.0
2023-07-13 11:20:00,442.88,444.68,442.51,444.5,40967.0,442.88,444.68,442.51,444.5,40967.0
2023-07-13 11:25:00,444.54,445.35,444.41,445.25,29961.0,444.54,445.35,444.41,445.25,29961.0
2023-07-13 11:30:00,445.34,445.89,445.28,445.52,38123.0,445.34,445.89,445.28,445.52,38123.0
2023-07-13 11:35:00,445.51,446.66,445.51,446.07,52187.0,445.51,446.66,445.51,446.07,52187.0
2023-07-13 11:40:00,446.11,447.27,445.87,446.95,54379.0,446.11,447.27,445.87,446.95,54379.0
2023-07-13 11:45:00,446.92,447.22,446.35,446.45,40813.0,446.92,447.22,446.35,446.45,40813.0
2023-07-13 11:50:00,446.43,446.46,445.8,446.01,33675.0,446.43,446.46,445.8,446.01,33675.0
2023-07-13 11:55:00,446.01,446.8,445.94,446.46,35547.0,446.01,446.8,445.94,446.46,35547.0
2023-07-13 12:00:00,446.35,447.17,445.5,447.0,27244.0,446.35,447.17,445.5,447.0,27244.0
2023-07-13 12:05:00,446.96,447.09,446.55,446.56,19933.0,446.96,447.09,446.55,446.56,19933.0
2023-07-13 12:10:00,446.65,446.74,445.89,446.4,23022.0,446.65,446.74,445.89,446.4,23022.0
2023-07-13 12:15:00,446.4,447.2,446.26,447.05,17360.0,446.4,447.2,446.26,447.05,17360.0
2023-07-13 12:20:00,446.86,447.95,446.48,447.34,45121.0,446.86,447.95,446.48,447.34,45121.0
2023-07-13 12:25:00,447.32,447.76,447.11,447.33,18375.0,447.32,447.76,447.11,447.33,18375.0
2023-07-13 12:30:00,447.24,447.61,446.7,446.86,29038.0,447.24,447.61,446.7,446.86,29038.0
2023-07-13 12:35:00,446.86,447.65,446.65,447.6,19930.0,446.86,447.65,446.65,447.6,19930.0
2023-07-13 12:40:00,447.7,447.77,447.1,447.21,15818.0,447.7,447.77,447.1,447.21,15818.0
2023-07-13 12:45:00,447.15,447.15,446.1,446.52,18196.0,447.15,447.15,446.1,446.52,18196.0
2023-07-13 12:50:00,446.5,448.45,446.38,448.39,48712.0,446.5,448.45,446.38,448.39,48712.0
2023-07-13 12:55:00,448.4,448.75,447.81,448.28,52629.0,448.4,448.75,447.81,448.28,52629.0
2023-07-13 13:00:00,448.2,448.86,447.92,448.81,33441.0,448.2,448.86,447.92,448.81,33441.0
2023-07-13 13:05:00,448.83,449.23,448.09,448.18,38986.0,448.83,449.23,448.09,448.18,38986.0
2023-07-13 13:10:00,448.18,449.32,448.05,449.26,33618.0,448.18,449.32,448.05,449.26,33618.0
2023-07-13 13:15:00,449.12,449.33,449.07,449.23,20425.0,449.12,449.33,449.07,449.23,20425.0
2023-07-13 13:20:00,449.32,449.55,448.99,449.27,48193.0,449.32,449.55,448.99,449.27,48193.0
2023-07-13 13:25:00,449.23,449.87,449.0,449.52,48465.0,449.23,449.87,449.0,449.52,48465.0
2023-07-13 13:30:00,449.55,450.15,449.04,449.27,66494.0,449.55,450.15,449.04,449.27,66494.0
2023-07-13 13:35:00,449.15,449.62,448.65,449.27,33460.0,449.15,449.62,448.65,449.27,33460.0
2023-07-13 13:40:00,449.32,449.59,448.93,449.55,29719.0,449.32,449.59,448.93,449.55,29719.0
2023-07-13 13:45:00,449.59,449.67,448.87,448.96,22786.0,449.59,449.67,448.87,448.96,22786.0
2023-07-13 13:50:00,449.08,449.3,448.42,449.2,18764.0,449.08,449.3,448.42,449.2,18764.0
2023-07-13 13:55:00,449.19,449.23,448.58,448.6,18807.0,449.19,449.23,448.58,448.6,18807.0
2023-07-13 14:00:00,448.6,448.68,448.2,448.32,17926.0,448.6,448.68,448.2,448.32,17926.0
2023-07-13 14:05:00,448.33,448.61,448.1,448.38,25522.0,448.33,448.61,448.1,448.38,25522.0
2023-07-13 14:10:00,448.32,449.63,448.32,449.61,39039.0,448.32,449.63,448.32,449.61,39039.0
2023-07-13 14:15:00,449.63,449.74,448.9,449.07,11332.0,449.63,449.74,448.9,449.07,11332.0
2023-07-13 14:20:00,449.06,449.7,449.0,449.56,22605.0,449.06,449.7,449.0,449.56,22605.0
2023-07-13 14:25:00,449.58,450.1,449.04,450.0,35738.0,449.58,450.1,449.04,450.0,35738.0
2023-07-13 14:30:00,450.0,450.0,449.51,449.66,16934.0,450.0,450.0,449.51,449.66,16934.0
2023-07-13 14:35:00,449.66,450.16,449.61,449.9,26415.0,449.66,450.16,449.61,449.9,26415.0
2023-07-13 14:40:00,449.87,449.98,449.49,449.92,12217.0,449.87,449.98,449.49,449.92,12217.0
2023-07-13 14:45:00,449.94,450.03,449.6,449.83,15923.0,449.94,450.03,449.6,449.83,15923.0
2023-07-13 14:50:00,449.78,450.18,449.67,449.79,13600.0,449.78,450.18,449.67,449.79,13600.0
2023-07-13 14:55:00,449.75,449.83,449.26,449.7,19728.0,449.75,449.83,449.26,449.7,19728.0
2023-07-13 15:00:00,449.62,450.19,449.17,450.03,14181.0,449.62,450.19,449.17,450.03,14181.0
2023-07-13 15:05:00,450.12,450.76,450.03,450.6,44099.0,450.12,450.76,450.03,450.6,44099.0
2023-07-13 15:10:00,450.61,450.97,449.85,450.2,49167.0,450.61,450.97,449.85,450.2,49167.0
2023-07-13 15:15:00,450.15,451.1,450.01,450.47,59831.0,450.15,451.1,450.01,450.47,59831.0
2023-07-13 15:20:00,450.42,450.99,450.17,450.87,29226.0,450.42,450.99,450.17,450.87,29226.0
2023-07-13 15:25:00,450.84,450.95,450.37,450.64,28905.0,450.84,450.95,450.37,450.64,28905.0
2023-07-13 15:30:00,450.61,451.42,450.44,450.59,53318.0,450.61,451.42,450.44,450.59,53318.0
2023-07-13 15:35:00,450.54,451.1,449.97,450.7,48529.0,450.54,451.1,449.97,450.7,48529.0
2023-07-13 15:40:00,450.74,451.49,450.69,451.39,58106.0,450.74,451.49,450.69,451.39,58106.0
2023-07-13 15:45:00,451.39,451.67,450.83,450.85,56377.0,451.39,451.67,450.83,450.85,56377.0
2023-07-13 15:50:00,450.82,451.47,450.76,451.29,77373.0,450.82,451.47,450.76,451.29,77373.0
2023-07-13 15:55:00,451.27,451.36,449.85,450.16,160230.0,451.27,451.36,449.85,450.16,160230.0
2023-07-14 09:30:00,452.83,454.6,450.17,452.42,296852.0,452.83,454.6,450.17,452.42,296852.0
2023-07-14 09:35:00,452.43,453.43,451.63,452.35,161082.0,452.43,453.43,451.63,452.35,161082.0
2023-07-14 09:40:00,452.48,453.84,448.78,449.42,160763.0,452.48,453.84,448.78,449.42,160763.0
2023-07-14 09:45:00,449.34,452.44,448.55,452.05,153602.0,449.34,452.44,448.55,452.05,153602.0
2023-07-14 09:50:00,452.24,453.11,452.07,452.75,80246.0,452.24,453.11,452.07,452.75,80246.0
2023-07-14 09:55:00,452.81,453.46,451.75,452.09,92088.0,452.81,453.46,451.75,452.09,92088.0
2023-07-14 10:00:00,451.94,452.06,450.67,451.75,90350.0,451.94,452.06,450.67,451.75,90350.0
2023-07-14 10:05:00,451.55,455.22,451.11,455.21,102140.0,451.55,455.22,451.11,455.21,102140.0
2023-07-14 10:10:00,455.22,456.48,454.81,455.03,116762.0,455.22,456.48,454.81,455.03,116762.0
2023-07-14 10:15:00,454.94,454.94,453.44,453.75,53111.0,454.94,454.94,453.44,453.75,53111.0
2023-07-14 10:20:00,453.75,453.75,451.49,451.64,72371.0,453.75,453.75,451.49,451.64,72371.0
2023-07-14 10:25:00,451.75,451.75,449.08,449.14,85546.0,451.75,451.75,449.08,449.14,85546.0
2023-07-14 10:30:00,449.08,450.37,448.38,449.32,75049.0,449.08,450.37,448.38,449.32,75049.0
2023-07-14 10:35:00,449.33,449.33,446.18,446.83,126587.0,449.33,449.33,446.18,446.83,126587.0
2023-07-14 10:40:00,446.72,447.74,446.09,447.49,86378.0,446.72,447.74,446.09,447.49,86378.0
2023-07-14 10:45:00,447.48,448.91,446.07,448.65,81966.0,447.48,448.91,446.07,448.65,81966.0
2023-07-14 10:50:00,448.85,449.0,448.07,448.07,32262.0,448.85,449.0,448.07,448.07,32262.0
2023-07-14 10:55:00,447.97,449.34,447.96,448.45,44480.0,447.97,449.34,447.96,448.45,44480.0
2023-07-14 11:00:00,448.62,450.05,448.05,449.4,25600.0,448.62,450.05,448.05,449.4,25600.0
2023-07-14 11:05:00,449.4,449.68,447.61,448.17,30036.0,449.4,449.68,447.61,448.17,30036.0
2023-07-14 11:10:00,448.14,449.54,447.78,448.14,23673.0,448.14,449.54,447.78,448.14,23673.0
2023-07-14 11:15:00,447.9,448.08,446.7,447.72,32953.0,447.9,448.08,446.7,447.72,32953.0
2023-07-14 11:20:00,447.88,449.0,447.78,448.63,32416.0,447.88,449.0,447.78,448.63,32416.0
2023-07-14 11:25:00,448.74,448.87,447.91,448.24,33584.0,448.74,448.87,447.91,448.24,33584.0
2023-07-14 11:30:00,448.24,448.43,447.81,448.02,28578.0,448.24,448.43,447.81,448.02,28578.0
2023-07-14 11:35:00,447.97,448.58,447.83,448.0,27644.0,447.97,448.58,447.83,448.0,27644.0
2023-07-14 11:40:00,447.87,447.89,447.0,447.49,48469.0,447.87,447.89,447.0,447.49,48469.0
2023-07-14 11:45:00,447.63,447.87,446.95,447.07,22707.0,447.63,447.87,446.95,447.07,22707.0
2023-07-14 11:50:00,447.14,448.46,447.09,447.81,28522.0,447.14,448.46,447.09,447.81,28522.0
2023-07-14 11:55:00,447.72,448.03,446.82,447.02,20095.0,447.72,448.03,446.82,447.02,20095.0
2023-07-14 12:00:00,447.04,447.32,446.35,447.01,31473.0,447.04,447.32,446.35,447.01,31473.0
2023-07-14 12:05:00,446.92,447.2,446.38,447.05,20347.0,446.92,447.2,446.38,447.05,20347.0
2023-07-14 12:10:00,447.03,447.29,446.6,446.94,17018.0,447.03,447.29,446.6,446.94,17018.0
2023-07-14 12:15:00,446.87,447.01,446.53,446.54,24787.0,446.87,447.01,446.53,446.54,24787.0
2023-07-14 12:20:00,446.5,447.21,446.24,446.24,25459.0,446.5,447.21,446.24,446.24,25459.0
2023-07-14 12:25:00,446.29,447.2,446.21,446.87,22997.0,446.29,447.2,446.21,446.87,22997.0
2023-07-14 12:30:00,446.95,447.12,446.58,446.72,15965.0,446.95,447.12,446.58,446.72,15965.0
2023-07-14 12:35:00,446.64,447.2,446.49,447.02,20914.0,446.64,447.2,446.49,447.02,20914.0
2023-07-14 12:40:00,447.19,448.28,447.06,448.28,28123.0,447.19,448.28,447.06,448.28,28123.0
2023-07-14 12:45:00,448.29,448.29,447.14,447.71,40753.0,448.29,448.29,447.14,447.71,40753.0
2023-07-14 12:50:00,447.68,447.68,446.61,447.1,18616.0,447.68,447.68,446.61,447.1,18616.0
2023-07-14 12:55:00,447.25,447.47,446.51,447.0,22431.0,447.25,447.47,446.51,447.0,22431.0
2023-07-14 13:00:00,446.88,447.08,446.16,446.25,32346.0,446.88,447.08,446.16,446.25,32346.0
2023-07-14 13:05:00,446.25,446.85,445.96,446.54,57203.0,446.25,446.85,445.96,446.54,57203.0
2023-07-14 13:10:00,446.56,446.85,446.25,446.52,17826.0,446.56,446.85,446.25,446.52,17826.0
2023-07-14 13:15:00,446.54,446.66,445.14,445.29,25766.0,446.54,446.66,445.14,445.29,25766.0
2023-07-14 13:20:00,445.28,445.28,444.44,444.62,31696.0,445.28,445.28,444.44,444.62,31696.0
2023-07-14 13:25:00,444.63,445.72,444.54,445.34,27541.0,444.63,445.72,444.54,445.34,27541.0
2023-07-14 13:30:00,445.34,445.5,444.7,445.13,12533.0,445.34,445.5,444.7,445.13,12533.0
2023-07-14 13:35:00,445.15,445.35,444.85,445.3,8945.0,445.15,445.35,444.85,445.3,8945.0
2023-07-14 13:40:00,445.31,445.31,444.61,444.69,8906.0,445.31,445.31,444.61,444.69,8906.0
2023-07-14 13:45:00,444.69,445.41,444.51,445.36,12649.0,444.69,445.41,444.51,445.36,12649.0
2023-07-14 13:50:00,445.37,445.37,444.74,444.91,10584.0,445.37,445.37,444.74,444.91,10584.0
2023-07-14 13:55:00,444.95,445.04,444.58,444.69,8209.0,444.95,445.04,444.58,444.69,8209.0
2023-07-14 14:00:00,444.79,445.54,444.71,445.28,18152.0,444.79,445.54,444.71,445.28,18152.0
2023-07-14 14:05:00,445.4,445.47,444.81,445.3,8642.0,445.4,445.47,444.81,445.3,8642.0
2023-07-14 14:10:00,445.26,445.32,444.8,444.92,8266.0,445.26,445.32,444.8,444.92,8266.0
2023-07-14 14:15:00,444.86,445.16,444.56,444.72,18542.0,444.86,445.16,444.56,444.72,18542.0
2023-07-14 14:20:00,444.71,444.71,442.45,442.6,63730.0,444.71,444.71,442.45,442.6,63730.0
2023-07-14 14:25:00,442.55,442.55,440.79,441.44,80264.0,442.55,442.55,440.79,441.44,80264.0
2023-07-14 14:30:00,441.43,442.18,441.36,442.02,20625.0,441.43,442.18,441.36,442.02,20625.0
2023-07-14 14:35:00,441.98,442.54,441.57,442.11,36326.0,441.98,442.54,441.57,442.11,36326.0
2023-07-14 14:40:00,442.02,442.51,441.94,442.27,17006.0,442.02,442.51,441.94,442.27,17006.0
2023-07-14 14:45:00,442.29,442.76,441.55,441.81,26264.0,442.29,442.76,441.55,441.81,26264.0
2023-07-14 14:50:00,441.87,443.0,441.8,442.5,46912.0,441.87,443.0,441.8,442.5,46912.0
2023-07-14 14:55:00,442.48,442.52,441.23,441.31,42091.0,442.48,442.52,441.23,441.31,42091.0
2023-07-14 15:00:00,441.3,441.3,440.2,440.88,52042.0,441.3,441.3,440.2,440.88,52042.0
2023-07-14 15:05:00,440.83,441.08,440.53,441.08,34730.0,440.83,441.08,440.53,441.08,34730.0
2023-07-14 15:10:00,441.01,441.16,440.42,440.89,44317.0,441.01,441.16,440.42,440.89,44317.0
2023-07-14 15:15:00,440.86,441.52,440.58,440.86,71675.0,440.86,441.52,440.58,440.86,71675.0
2023-07-14 15:20:00,440.88,441.09,439.84,440.56,51576.0,440.88,441.09,439.84,440.56,51576.0
2023-07-14 15:25:00,440.38,440.38,439.7,440.05,28518.0,440.38,440.38,439.7,440.05,28518.0
2023-07-14 15:30:00,440.29,440.7,439.91,440.4,70557.0,440.29,440.7,439.91,440.4,70557.0
2023-07-14 15:35:00,440.34,440.6,439.77,439.92,89292.0,440.34,440.6,439.77,439.92,89292.0
2023-07-14 15:40:00,439.92,440.63,439.75,439.8,72817.0,439.92,440.63,439.75,439.8,72817.0
2023-07-14 15:45:00,439.82,440.76,439.82,440.73,49301.0,439.82,440.76,439.82,440.73,49301.0
2023-07-14 15:50:00,440.59,442.41,440.5,441.77,124121.0,440.59,442.41,440.5,441.77,124121.0
2023-07-14 15:55:00,441.86,442.3,441.09,441.93,123494.0,441.86,442.3,441.09,441.93,123494.0
2023-07-17 09:30:00,445.57,447.98,445.1,447.1,176483.0,445.57,447.98,445.1,447.1,176483.0
2023-07-17 09:35:00,447.29,452.53,447.1,452.01,203767.0,447.29,452.53,447.1,452.01,203767.0
2023-07-17 09:40:00,452.14,454.8,451.18,453.95,205106.0,452.14,454.8,451.18,453.95,205106.0
2023-07-17 09:45:00,453.81,454.8,452.36,454.45,185989.0,453.81,454.8,452.36,454.45,185989.0
2023-07-17 09:50:00,454.42,456.68,453.47,454.28,289433.0,454.42,456.68,453.47,454.28,289433.0
2023-07-17 09:55:00,454.07,454.4,450.91,451.16,164088.0,454.07,454.4,450.91,451.16,164088.0
2023-07-17 10:00:00,451.22,451.49,449.09,450.05,159486.0,451.22,451.49,449.09,450.05,159486.0
2023-07-17 10:05:00,449.95,450.63,448.22,450.32,104777.0,449.95,450.63,448.22,450.32,104777.0
2023-07-17 10:10:00,450.28,450.76,448.39,449.37,62945.0,450.28,450.76,448.39,449.37,62945.0
2023-07-17 10:15:00,449.29,450.99,448.92,450.25,65735.0,449.29,450.99,448.92,450.25,65735.0
2023-07-17 10:20:00,450.25,452.35,450.25,452.11,79074.0,450.25,452.35,450.25,452.11,79074.0
2023-07-17 10:25:00,452.32,452.34,450.8,452.05,52484.0,452.32,452.34,450.8,452.05,52484.0
2023-07-17 10:30:00,452.0,452.5,451.44,452.16,34016.0,452.0,452.5,451.44,452.16,34016.0
2023-07-17 10:35:00,452.05,452.36,451.19,451.78,49090.0,452.05,452.36,451.19,451.78,49090.0
2023-07-17 10:40:00,451.62,451.89,450.33,451.64,45359.0,451.62,451.89,450.33,451.64,45359.0
2023-07-17 10:45:00,451.52,452.75,451.5,451.89,66271.0,451.52,452.75,451.5,451.89,66271.0
2023-07-17 10:50:00,451.93,453.54,451.84,453.12,74851.0,451.93,453.54,451.84,453.12,74851.0
2023-07-17 10:55:00,453.14,453.28,452.34,453.01,24622.0,453.14,453.28,452.34,453.01,24622.0
2023-07-17 11:00:00,453.06,454.12,452.72,454.12,55893.0,453.06,454.12,452.72,454.12,55893.0
2023-07-17 11:05:00,454.1,454.4,453.61,453.64,40627.0,454.1,454.4,453.61,453.64,40627.0
2023-07-17 11:10:00,453.7,453.81,452.05,452.65,47628.0,453.7,453.81,452.05,452.65,47628.0
2023-07-17 11:15:00,452.55,452.7,450.69,450.74,44353.0,452.55,452.7,450.69,450.74,44353.0
2023-07-17 11:20:00,450.81,451.38,450.33,451.31,27425.0,450.81,451.38,450.33,451.31,27425.0
2023-07-17 11:25:00,451.32,452.25,451.17,452.25,35365.0,451.32,452.25,451.17,452.25,35365.0
2023-07-17 11:30:00,452.22,452.49,451.75,452.42,24040.0,452.22,452.49,451.75,452.42,24040.0
2023-07-17 11:35:00,452.43,452.43,451.5,451.71,26324.0,452.43,452.43,451.5,451.71,26324.0
2023-07-17 11:40:00,451.79,452.56,451.74,452.55,29902.0,451.79,452.56,451.74,452.55,29902.0
2023-07-17 11:45:00,452.59,453.21,452.41,453.21,29308.0,452.59,453.21,452.41,453.21,29308.0
2023-07-17 11:50:00,453.2,453.48,452.84,452.85,34286.0,453.2,453.48,452.84,452.85,34286.0
2023-07-17 11:55:00,452.75,453.5,452.7,453.09,32489.0,452.75,453.5,452.7,453.09,32489.0
2023-07-17 12:00:00,453.21,453.49,453.0,453.16,30466.0,453.21,453.49,453.0,453.16,30466.0
2023-07-17 12:05:00,453.27,453.27,451.88,452.25,25558.0,453.27,453.27,451.88,452.25,25558.0
2023-07-17 12:10:00,452.22,452.28,451.59,451.72,21249.0,452.22,452.28,451.59,451.72,21249.0
2023-07-17 12:15:00,451.7,451.72,450.36,451.11,54764.0,451.7,451.72,450.36,451.11,54764.0
2023-07-17 12:20:00,451.07,451.16,450.1,450.23,26618.0,451.07,451.16,450.1,450.23,26618.0
2023-07-17 12:25:00,450.33,450.52,449.68,450.09,35358.0,450.33,450.52,449.68,450.09,35358.0
2023-07-17 12:30:00,450.13,450.84,450.07,450.52,23555.0,450.13,450.84,450.07,450.52,23555.0
2023-07-17 12:35:00,450.44,451.34,450.27,451.11,37886.0,450.44,451.34,450.27,451.11,37886.0
2023-07-17 12:40:00,450.98,451.12,450.5,450.95,28809.0,450.98,451.12,450.5,450.95,28809.0
2023-07-17 12:45:00,451.01,451.73,450.85,451.36,25417.0,451.01,451.73,450.85,451.36,25417.0
2023-07-17 12:50:00,451.54,451.58,451.0,451.57,16933.0,451.54,451.58,451.0,451.57,16933.0
2023-07-17 12:55:00,451.47,451.55,450.69,451.55,10911.0,451.47,451.55,450.69,451.55,10911.0
2023-07-17 13:00:00,451.46,451.65,451.24,451.4,17880.0,451.46,451.65,451.24,451.4,17880.0
2023-07-17 13:05:00,451.38,451.5,450.57,450.96,22536.0,451.38,451.5,450.57,450.96,22536.0
2023-07-17 13:10:00,450.96,451.47,450.89,451.11,23876.0,450.96,451.47,450.89,451.11,23876.0
2023-07-17 13:15:00,451.03,451.15,450.26,450.34,21822.0,451.03,451.15,450.26,450.34,21822.0
2023-07-17 13:20:00,450.2,450.26,449.33,449.36,42848.0,450.2,450.26,449.33,449.36,42848.0
2023-07-17 13:25:00,449.23,449.97,449.03,449.97,33708.0,449.23,449.97,449.03,449.97,33708.0
2023-07-17 13:30:00,449.98,450.15,449.43,449.69,28400.0,449.98,450.15,449.43,449.69,28400.0
2023-07-17 13:35:00,449.81,449.81,448.66,448.67,31966.0,449.81,449.81,448.66,448.67,31966.0
2023-07-17 13:40:00,448.71,449.68,448.7,449.59,35913.0,448.71,449.68,448.7,449.59,35913.0
2023-07-17 13:45:00,449.64,450.11,449.62,449.92,28565.0,449.64,450.11,449.62,449.92,28565.0
2023-07-17 13:50:00,450.0,450.32,449.39,449.69,37268.0,450.0,450.32,449.39,449.69,37268.0
2023-07-17 13:55:00,449.66,450.11,449.57,449.83,9857.0,449.66,450.11,449.57,449.83,9857.0
2023-07-17 14:00:00,449.78,449.96,449.51,449.67,20206.0,449.78,449.96,449.51,449.67,20206.0
2023-07-17 14:05:00,449.69,449.88,449.19,449.78,29647.0,449.69,449.88,449.19,449.78,29647.0
2023-07-17 14:10:00,449.73,450.18,449.35,449.51,18239.0,449.73,450.18,449.35,449.51,18239.0
2023-07-17 14:15:00,449.47,449.54,449.08,449.41,17899.0,449.47,449.54,449.08,449.41,17899.0
2023-07-17 14:20:00,449.4,449.49,448.71,448.79,20745.0,449.4,449.49,448.71,448.79,20745.0
2023-07-17 14:25:00,448.7,448.91,448.37,448.8,17685.0,448.7,448.91,448.37,448.8,17685.0
2023-07-17 14:30:00,448.73,449.24,448.0,448.18,27660.0,448.73,449.24,448.0,448.18,27660.0
2023-07-17 14:35:00,448.1,448.1,447.5,447.82,37566.0,448.1,448.1,447.5,447.82,37566.0
2023-07-17 14:40:00,447.93,448.09,447.41,447.73,21245.0,447.93,448.09,447.41,447.73,21245.0
2023-07-17 14:45:00,447.78,448.12,447.49,447.87,18977.0,447.78,448.12,447.49,447.87,18977.0
2023-07-17 14:50:00,447.9,449.04,447.72,448.84,55989.0,447.9,449.04,447.72,448.84,55989.0
2023-07-17 14:55:00,448.91,449.83,448.77,449.58,40976.0,448.91,449.83,448.77,449.58,40976.0
2023-07-17 15:00:00,449.61,450.77,449.42,450.71,54988.0,449.61,450.77,449.42,450.71,54988.0
2023-07-17 15:05:00,450.82,451.35,450.5,450.73,48431.0,450.82,451.35,450.5,450.73,48431.0
2023-07-17 15:10:00,450.71,450.96,450.15,450.59,43144.0,450.71,450.96,450.15,450.59,43144.0
2023-07-17 15:15:00,450.47,451.1,450.25,450.81,38572.0,450.47,451.1,450.25,450.81,38572.0
2023-07-17 15:20:00,450.81,451.07,450.2,450.5,26009.0,450.81,451.07,450.2,450.5,26009.0
2023-07-17 15:25:00,450.48,450.64,450.06,450.45,27606.0,450.48,450.64,450.06,450.45,27606.0
2023-07-17 15:30:00,450.46,450.53,449.67,449.99,34776.0,450.46,450.53,449.67,449.99,34776.0
2023-07-17 15:35:00,449.88,450.55,449.81,450.48,35996.0,449.88,450.55,449.81,450.48,35996.0
2023-07-17 15:40:00,450.64,451.32,450.49,450.99,58690.0,450.64,451.32,450.49,450.99,58690.0
2023-07-17 15:45:00,450.99,451.6,450.75,451.05,53344.0,450.99,451.6,450.75,451.05,53344.0
2023-07-17 15:50:00,451.05,451.17,450.32,450.47,74378.0,451.05,451.17,450.32,450.47,74378.0
2023-07-17 15:55:00,450.36,450.36,449.47,450.07,138455.0,450.36,450.36,449.47,450.07,138455.0
2023-07-18 09:30:00,451.0,454.39,448.78,451.83,203991.0,451.0,454.39,448.78,451.83,203991.0
2023-07-18 09:35:00,451.55,453.75,451.0,453.64,106690.0,451.55,453.75,451.0,453.64,106690.0
2023-07-18 09:40:00,453.64,454.6,450.18,450.37,166984.0,453.64,454.6,450.18,450.37,166984.0
2023-07-18 09:45:00,450.32,452.24,450.32,451.78,87349.0,450.32,452.24,450.32,451.78,87349.0
2023-07-18 09:50:00,451.62,451.89,450.15,450.71,67978.0,451.62,451.89,450.15,450.71,67978.0
2023-07-18 09:55:00,450.97,453.46,450.78,453.43,97925.0,450.97,453.46,450.78,453.43,97925.0
2023-07-18 10:00:00,453.37,454.4,452.66,453.42,120014.0,453.37,454.4,452.66,453.42,120014.0
2023-07-18 10:05:00,453.31,455.27,453.24,454.35,161039.0,453.31,455.27,453.24,454.35,161039.0
2023-07-18 10:10:00,454.24,454.59,452.91,453.71,103375.0,454.24,454.59,452.91,453.71,103375.0
2023-07-18 10:15:00,453.89,454.25,452.56,452.75,57539.0,453.89,454.25,452.56,452.75,57539.0
2023-07-18 10:20:00,452.76,454.13,452.76,453.73,44148.0,452.76,454.13,452.76,453.73,44148.0
2023-07-18 10:25:00,453.8,454.5,453.41,454.37,56622.0,453.8,454.5,453.41,454.37,56622.0
2023-07-18 10:30:00,454.37,455.0,452.66,455.0,85435.0,454.37,455.0,452.66,455.0,85435.0
2023-07-18 10:35:00,455.0,455.62,454.38,454.53,85487.0,455.0,455.62,454.38,454.53,85487.0
2023-07-18 10:40:00,454.54,455.61,454.1,455.56,50193.0,454.54,455.61,454.1,455.56,50193.0
2023-07-18 10:45:00,455.55,456.32,455.2,456.23,57007.0,455.55,456.32,455.2,456.23,57007.0
2023-07-18 10:50:00,456.28,456.57,454.41,455.25,84325.0,456.28,456.57,454.41,455.25,84325.0
2023-07-18 10:55:00,455.3,456.49,455.1,456.37,36432.0,455.3,456.49,455.1,456.37,36432.0
2023-07-18 11:00:00,456.33,456.77,455.28,456.32,50165.0,456.33,456.77,455.28,456.32,50165.0
2023-07-18 11:05:00,456.41,456.85,455.8,456.65,54493.0,456.41,456.85,455.8,456.65,54493.0
2023-07-18 11:10:00,456.62,457.37,456.45,457.11,70638.0,456.62,457.37,456.45,457.11,70638.0
2023-07-18 11:15:00,457.11,457.53,456.7,457.28,70981.0,457.11,457.53,456.7,457.28,70981.0
2023-07-18 11:20:00,457.17,457.43,456.17,456.75,49897.0,457.17,457.43,456.17,456.75,49897.0
2023-07-18 11:25:00,456.75,456.79,456.04,456.17,43019.0,456.75,456.79,456.04,456.17,43019.0
2023-07-18 11:30:00,456.22,457.25,455.4,456.18,124035.0,456.22,457.25,455.4,456.18,124035.0
2023-07-18 11:35:00,456.15,457.1,455.95,456.87,60476.0,456.15,457.1,455.95,456.87,60476.0
2023-07-18 11:40:00,456.84,458.38,456.3,457.65,84741.0,456.84,458.38,456.3,457.65,84741.0
2023-07-18 11:45:00,457.77,458.42,457.52,458.03,55042.0,457.77,458.42,457.52,458.03,55042.0
2023-07-18 11:50:00,457.92,459.75,457.64,458.51,103919.0,457.92,459.75,457.64,458.51,103919.0
2023-07-18 11:55:00,458.61,458.62,457.63,458.07,68888.0,458.61,458.62,457.63,458.07,68888.0
2023-07-18 12:00:00,458.14,458.38,457.66,458.02,65689.0,458.14,458.38,457.66,458.02,65689.0
2023-07-18 12:05:00,458.1,459.16,457.85,458.92,91180.0,458.1,459.16,457.85,458.92,91180.0
2023-07-18 12:10:00,458.92,459.16,458.37,459.0,53294.0,458.92,459.16,458.37,459.0,53294.0
2023-07-18 12:15:00,459.14,459.78,458.89,459.6,55912.0,459.14,459.78,458.89,459.6,55912.0
2023-07-18 12:20:00,459.77,460.7,459.63,459.72,110176.0,459.77,460.7,459.63,459.72,110176.0
2023-07-18 12:25:00,459.71,460.58,459.71,460.45,42650.0,459.71,460.58,459.71,460.45,42650.0
2023-07-18 12:30:00,460.41,461.02,459.91,460.29,65810.0,460.41,461.02,459.91,460.29,65810.0
2023-07-18 12:35:00,460.35,462.43,459.83,462.4,135072.0,460.35,462.43,459.83,462.4,135072.0
2023-07-18 12:40:00,462.29,463.32,462.11,462.86,74972.0,462.29,463.32,462.11,462.86,74972.0
2023-07-18 12:45:00,462.75,463.0,462.11,462.28,43217.0,462.75,463.0,462.11,462.28,43217.0
2023-07-18 12:50:00,462.26,463.31,461.13,461.13,57502.0,462.26,463.31,461.13,461.13,57502.0
2023-07-18 12:55:00,461.14,465.7,460.76,465.7,131157.0,461.14,465.7,460.76,465.7,131157.0
2023-07-18 13:00:00,465.61,465.97,463.62,464.09,115891.0,465.61,465.97,463.62,464.09,115891.0
2023-07-18 13:05:00,464.27,464.44,462.32,462.72,89052.0,464.27,464.44,462.32,462.72,89052.0
2023-07-18 13:10:00,462.69,463.41,462.04,462.49,67222.0,462.69,463.41,462.04,462.49,67222.0
2023-07-18 13:15:00,462.48,463.03,462.11,462.43,50545.0,462.48,463.03,462.11,462.43,50545.0
2023-07-18 13:20:00,462.47,463.31,462.17,463.09,58191.0,462.47,463.31,462.17,463.09,58191.0
2023-07-18 13:25:00,463.1,463.12,462.23,462.55,40800.0,463.1,463.12,462.23,462.55,40800.0
2023-07-18 13:30:00,462.55,463.34,462.42,462.92,49448.0,462.55,463.34,462.42,462.92,49448.0
2023-07-18 13:35:00,462.93,464.76,462.6,464.75,82806.0,462.93,464.76,462.6,464.75,82806.0
2023-07-18 13:40:00,464.56,468.18,464.54,466.74,203921.0,464.56,468.18,464.54,466.74,203921.0
2023-07-18 13:45:00,466.66,468.17,466.4,468.11,102162.0,466.66,468.17,466.4,468.11,102162.0
2023-07-18 13:50:00,468.14,468.42,467.23,468.19,124162.0,468.14,468.42,467.23,468.19,124162.0
2023-07-18 13:55:00,468.32,468.63,467.71,468.21,115968.0,468.32,468.63,467.71,468.21,115968.0
2023-07-18 14:00:00,468.14,470.28,468.01,468.86,158902.0,468.14,470.28,468.01,468.86,158902.0
2023-07-18 14:05:00,468.86,469.89,468.39,469.89,120245.0,468.86,469.89,468.39,469.89,120245.0
2023-07-18 14:10:00,469.85,470.69,469.51,470.03,114808.0,469.85,470.69,469.51,470.03,114808.0
2023-07-18 14:15:00,470.15,471.33,469.94,471.33,102941.0,470.15,471.33,469.94,471.33,102941.0
2023-07-18 14:20:00,471.05,472.2,470.52,471.02,148674.0,471.05,472.2,470.52,471.02,148674.0
2023-07-18 14:25:00,470.89,471.4,470.25,471.05,99903.0,470.89,471.4,470.25,471.05,99903.0
2023-07-18 14:30:00,471.05,472.2,471.02,472.0,119442.0,471.05,472.2,471.02,472.0,119442.0
2023-07-18 14:35:00,472.03,472.91,471.86,472.85,94875.0,472.03,472.91,471.86,472.85,94875.0
2023-07-18 14:40:00,472.76,474.8,472.41,474.44,164492.0,472.76,474.8,472.41,474.44,164492.0
2023-07-18 14:45:00,474.48,474.48,473.53,473.74,206560.0,474.48,474.48,473.53,473.74,206560.0
2023-07-18 14:50:00,473.83,474.24,472.94,473.04,169742.0,473.83,474.24,472.94,473.04,169742.0
2023-07-18 14:55:00,473.06,473.46,472.44,473.25,155962.0,473.06,473.46,472.44,473.25,155962.0
2023-07-18 15:00:00,473.08,473.44,470.42,472.0,147773.0,473.08,473.44,470.42,472.0,147773.0
2023-07-18 15:05:00,471.9,472.54,471.13,472.23,57892.0,471.9,472.54,471.13,472.23,57892.0
2023-07-18 15:10:00,472.25,472.91,472.06,472.64,48455.0,472.25,472.91,472.06,472.64,48455.0
2023-07-18 15:15:00,472.74,472.83,471.72,472.16,83030.0,472.74,472.83,471.72,472.16,83030.0
2023-07-18 15:20:00,472.16,472.84,471.83,472.18,69419.0,472.16,472.84,471.83,472.18,69419.0
2023-07-18 15:25:00,472.18,472.71,471.89,472.64,86153.0,472.18,472.71,471.89,472.64,86153.0
2023-07-18 15:30:00,472.63,473.2,472.5,473.07,119099.0,472.63,473.2,472.5,473.07,119099.0
2023-07-18 15:35:00,473.07,475.63,472.85,474.64,306866.0,473.07,475.63,472.85,474.64,306866.0
2023-07-18 15:40:00,474.79,476.06,474.06,474.34,233105.0,474.79,476.06,474.06,474.34,233105.0
2023-07-18 15:45:00,474.19,478.0,474.02,475.84,374997.0,474.19,478.0,474.02,475.84,374997.0
2023-07-18 15:50:00,476.07,478.15,474.29,476.0,395218.0,476.07,478.15,474.29,476.0,395218.0
2023-07-18 15:55:00,476.09,476.14,474.07,474.8,358067.0,476.09,476.14,474.07,474.8,358067.0
2023-07-19 09:30:00,477.06,480.68,475.45,478.18,513280.0,477.06,480.68,475.45,478.18,513280.0
2023-07-19 09:35:00,478.38,478.98,470.55,474.71,447565.0,478.38,478.98,470.55,474.71,447565.0
2023-07-19 09:40:00,474.74,478.25,474.09,477.26,284096.0,474.74,478.25,474.09,477.26,284096.0
2023-07-19 09:45:00,477.14,477.14,473.83,475.49,140554.0,477.14,477.14,473.83,475.49,140554.0
2023-07-19 09:50:00,475.5,475.57,472.53,472.86,158024.0,475.5,475.57,472.53,472.86,158024.0
2023-07-19 09:55:00,473.26,474.31,471.71,471.85,149444.0,473.26,474.31,471.71,471.85,149444.0
2023-07-19 10:00:00,471.86,473.28,470.11,471.04,215485.0,471.86,473.28,470.11,471.04,215485.0
2023-07-19 10:05:00,470.9,473.66,470.81,471.61,145856.0,470.9,473.66,470.81,471.61,145856.0
2023-07-19 10:10:00,471.71,473.89,471.67,472.9,170407.0,471.71,473.89,471.67,472.9,170407.0
2023-07-19 10:15:00,473.04,476.4,472.8,476.04,211310.0,473.04,476.4,472.8,476.04,211310.0
2023-07-19 10:20:00,476.05,477.36,475.43,476.96,168203.0,476.05,477.36,475.43,476.96,168203.0
2023-07-19 10:25:00,476.81,478.89,476.81,478.39,172526.0,476.81,478.89,476.81,478.39,172526.0
2023-07-19 10:30:00,478.42,478.6,476.66,477.34,150008.0,478.42,478.6,476.66,477.34,150008.0
2023-07-19 10:35:00,477.31,478.67,476.79,478.24,119460.0,477.31,478.67,476.79,478.24,119460.0
2023-07-19 10:40:00,478.23,479.46,477.5,479.37,108404.0,478.23,479.46,477.5,479.37,108404.0
2023-07-19 10:45:00,479.39,479.67,477.77,479.05,99399.0,479.39,479.67,477.77,479.05,99399.0
2023-07-19 10:50:00,479.06,479.66,477.21,477.34,107039.0,479.06,479.66,477.21,477.34,107039.0
2023-07-19 10:55:00,477.32,477.32,475.45,477.1,108703.0,477.32,477.32,475.45,477.1,108703.0
2023-07-19 11:00:00,477.09,477.09,475.42,476.33,92477.0,477.09,477.09,475.42,476.33,92477.0
2023-07-19 11:05:00,476.44,477.04,475.56,475.86,75068.0,476.44,477.04,475.56,475.86,75068.0
2023-07-19 11:10:00,475.71,477.77,475.58,477.77,69849.0,475.71,477.77,475.58,477.77,69849.0
2023-07-19 11:15:00,477.78,478.96,476.83,476.96,80032.0,477.78,478.96,476.83,476.96,80032.0
2023-07-19 11:20:00,476.96,477.55,476.15,476.59,53557.0,476.96,477.55,476.15,476.59,53557.0
2023-07-19 11:25:00,476.52,480.19,476.52,478.81,180801.0,476.52,480.19,476.52,478.81,180801.0
2023-07-19 11:30:00,478.76,479.29,477.84,479.11,65772.0,478.76,479.29,477.84,479.11,65772.0
2023-07-19 11:35:00,479.17,479.78,478.25,479.0,104728.0,479.17,479.78,478.25,479.0,104728.0
2023-07-19 11:40:00,478.98,479.41,476.52,477.0,69275.0,478.98,479.41,476.52,477.0,69275.0
2023-07-19 11:45:00,476.87,477.2,476.22,477.03,68591.0,476.87,477.2,476.22,477.03,68591.0
2023-07-19 11:50:00,476.9,477.1,476.25,476.61,50984.0,476.9,477.1,476.25,476.61,50984.0
2023-07-19 11:55:00,476.25,477.0,475.74,476.73,87838.0,476.25,477.0,475.74,476.73,87838.0
2023-07-19 12:00:00,476.72,478.52,476.56,477.56,88239.0,476.72,478.52,476.56,477.56,88239.0
2023-07-19 12:05:00,477.33,478.09,476.18,476.72,81342.0,477.33,478.09,476.18,476.72,81342.0
2023-07-19 12:10:00,476.72,477.99,476.69,477.64,58780.0,476.72,477.99,476.69,477.64,58780.0
2023-07-19 12:15:00,477.93,477.93,475.81,475.89,70665.0,477.93,477.93,475.81,475.89,70665.0
2023-07-19 12:20:00,475.87,476.01,473.84,474.14,104884.0,475.87,476.01,473.84,474.14,104884.0
2023-07-19 12:25:00,474.1,474.46,473.21,474.18,82850.0,474.1,474.46,473.21,474.18,82850.0
2023-07-19 12:30:00,474.43,474.9,473.39,474.52,99485.0,474.43,474.9,473.39,474.52,99485.0
2023-07-19 12:35:00,474.38,475.18,474.01,475.1,71658.0,474.38,475.18,474.01,475.1,71658.0
2023-07-19 12:40:00,475.05,476.0,474.4,475.94,88223.0,475.05,476.0,474.4,475.94,88223.0
2023-07-19 12:45:00,475.94,476.03,473.84,474.77,66274.0,475.94,476.03,473.84,474.77,66274.0
2023-07-19 12:50:00,474.51,476.67,474.32,476.59,85965.0,474.51,476.67,474.32,476.59,85965.0
2023-07-19 12:55:00,476.58,476.86,475.3,476.22,50121.0,476.58,476.86,475.3,476.22,50121.0
2023-07-19 13:00:00,476.25,476.78,474.95,475.16,72526.0,476.25,476.78,474.95,475.16,72526.0
2023-07-19 13:05:00,475.05,475.78,474.66,475.54,68613.0,475.05,475.78,474.66,475.54,68613.0
2023-07-19 13:10:00,475.44,475.44,473.86,473.86,66193.0,475.44,475.44,473.86,473.86,66193.0
2023-07-19 13:15:00,473.99,474.56,473.2,474.16,72292.0,473.99,474.56,473.2,474.16,72292.0
2023-07-19 13:20:00,474.22,475.1,474.1,474.53,64802.0,474.22,475.1,474.1,474.53,64802.0
2023-07-19 13:25:00,474.48,475.96,470.0,474.29,321358.0,474.48,475.96,470.0,474.29,321358.0
2023-07-19 13:30:00,474.0,475.58,473.7,473.7,76097.0,474.0,475.58,473.7,473.7,76097.0
2023-07-19 13:35:00,473.66,474.52,472.35,472.62,80903.0,473.66,474.52,472.35,472.62,80903.0
2023-07-19 13:40:00,472.6,473.45,471.52,471.59,96167.0,472.6,473.45,471.52,471.59,96167.0
2023-07-19 13:45:00,471.66,472.96,470.5,471.48,111511.0,471.66,472.96,470.5,471.48,111511.0
2023-07-19 13:50:00,471.39,472.15,471.34,471.56,70666.0,471.39,472.15,471.34,471.56,70666.0
2023-07-19 13:55:00,471.64,471.68,470.85,471.53,98367.0,471.64,471.68,470.85,471.53,98367.0
2023-07-19 14:00:00,471.56,472.85,471.4,472.74,90984.0,471.56,472.85,471.4,472.74,90984.0
2023-07-19 14:05:00,472.6,473.27,472.1,472.6,92713.0,472.6,473.27,472.1,472.6,92713.0
2023-07-19 14:10:00,472.51,474.8,472.4,474.02,107870.0,472.51,474.8,472.4,474.02,107870.0
2023-07-19 14:15:00,473.96,475.0,473.93,474.99,75367.0,473.96,475.0,473.93,474.99,75367.0
2023-07-19 14:20:00,474.88,475.8,474.4,475.61,140993.0,474.88,475.8,474.4,475.61,140993.0
2023-07-19 14:25:00,475.8,476.88,475.12,476.47,129907.0,475.8,476.88,475.12,476.47,129907.0
2023-07-19 14:30:00,476.49,477.9,476.03,477.34,157799.0,476.49,477.9,476.03,477.34,157799.0
2023-07-19 14:35:00,477.22,478.41,477.15,478.12,131053.0,477.22,478.41,477.15,478.12,131053.0
2023-07-19 14:40:00,478.16,478.37,477.01,477.9,80618.0,478.16,478.37,477.01,477.9,80618.0
2023-07-19 14:45:00,478.1,478.41,477.35,477.98,82504.0,478.1,478.41,477.35,477.98,82504.0
2023-07-19 14:50:00,478.07,478.25,477.58,478.03,79200.0,478.07,478.25,477.58,478.03,79200.0
2023-07-19 14:55:00,478.02,479.23,477.99,479.17,127156.0,478.02,479.23,477.99,479.17,127156.0
2023-07-19 15:00:00,479.2,480.46,478.79,480.22,230059.0,479.2,480.46,478.79,480.22,230059.0
2023-07-19 15:05:00,480.22,480.8,479.82,480.15,129346.0,480.22,480.8,479.82,480.15,129346.0
2023-07-19 15:10:00,480.18,480.95,479.97,480.2,156979.0,480.18,480.95,479.97,480.2,156979.0
2023-07-19 15:15:00,480.17,482.13,480.1,481.49,199909.0,480.17,482.13,480.1,481.49,199909.0
2023-07-19 15:20:00,481.56,483.25,481.25,482.49,248866.0,481.56,483.25,481.25,482.49,248866.0
2023-07-19 15:25:00,482.44,483.39,481.4,481.7,268441.0,482.44,483.39,481.4,481.7,268441.0
2023-07-19 15:30:00,481.6,481.75,480.55,481.23,207963.0,481.6,481.75,480.55,481.23,207963.0
2023-07-19 15:35:00,481.16,481.51,480.6,480.67,152699.0,481.16,481.51,480.6,480.67,152699.0
2023-07-19 15:40:00,480.87,481.5,477.0,477.59,265990.0,480.87,481.5,477.0,477.59,265990.0
2023-07-19 15:45:00,477.47,477.47,475.3,475.87,304727.0,477.47,477.47,475.3,475.87,304727.0
2023-07-19 15:50:00,476.09,479.78,475.9,477.06,367854.0,476.09,479.78,475.9,477.06,367854.0
2023-07-19 15:55:00,477.01,478.34,476.8,477.01,375623.0,477.01,478.34,476.8,477.01,375623.0
2023-07-20 09:30:00,447.15,448.5,438.32,443.45,1199812.0,447.15,448.5,438.32,443.45,1199812.0
2023-07-20 09:35:00,443.7,443.7,436.34,437.05,765528.0,443.7,443.7,436.34,437.05,765528.0
2023-07-20 09:40:00,437.05,442.8,436.01,442.27,737751.0,437.05,442.8,436.01,442.27,737751.0
2023-07-20 09:45:00,442.25,442.37,437.36,440.8,509187.0,442.25,442.37,437.36,440.8,509187.0
2023-07-20 09:50:00,440.56,441.91,438.28,439.31,341086.0,440.56,441.91,438.28,439.31,341086.0
2023-07-20 09:55:00,439.09,441.65,438.54,441.29,378070.0,439.09,441.65,438.54,441.29,378070.0
2023-07-20 10:00:00,441.15,441.3,437.36,437.98,369054.0,441.15,441.3,437.36,437.98,369054.0
2023-07-20 10:05:00,438.08,439.74,437.05,439.01,266688.0,438.08,439.74,437.05,439.01,266688.0
2023-07-20 10:10:00,439.2,440.5,438.27,439.97,308164.0,439.2,440.5,438.27,439.97,308164.0
2023-07-20 10:15:00,439.97,441.75,439.35,439.51,277591.0,439.97,441.75,439.35,439.51,277591.0
2023-07-20 10:20:00,439.55,439.55,437.0,438.0,268869.0,439.55,439.55,437.0,438.0,268869.0
2023-07-20 10:25:00,437.93,439.21,437.04,438.75,182301.0,437.93,439.21,437.04,438.75,182301.0
2023-07-20 10:30:00,438.57,438.73,435.22,435.58,256739.0,438.57,438.73,435.22,435.58,256739.0
2023-07-20 10:35:00,435.58,438.79,435.09,436.03,231722.0,435.58,438.79,435.09,436.03,231722.0
2023-07-20 10:40:00,435.98,436.99,435.42,436.8,214675.0,435.98,436.99,435.42,436.8,214675.0
2023-07-20 10:45:00,436.92,437.9,436.08,437.47,208205.0,436.92,437.9,436.08,437.47,208205.0
2023-07-20 10:50:00,437.32,437.32,435.65,435.67,177732.0,437.32,437.32,435.65,435.67,177732.0
2023-07-20 10:55:00,435.66,437.1,434.15,436.25,378217.0,435.66,437.1,434.15,436.25,378217.0
2023-07-20 11:00:00,436.14,437.2,435.01,437.08,199113.0,436.14,437.2,435.01,437.08,199113.0
2023-07-20 11:05:00,437.16,438.0,435.5,435.83,207148.0,437.16,438.0,435.5,435.83,207148.0
2023-07-20 11:10:00,435.88,435.99,434.7,435.21,180015.0,435.88,435.99,434.7,435.21,180015.0
2023-07-20 11:15:00,435.14,435.54,434.3,434.58,197634.0,435.14,435.54,434.3,434.58,197634.0
2023-07-20 11:20:00,434.61,434.97,434.17,434.35,167584.0,434.61,434.97,434.17,434.35,167584.0
2023-07-20 11:25:00,434.3,435.08,432.34,433.47,346498.0,434.3,435.08,432.34,433.47,346498.0
2023-07-20 11:30:00,433.5,435.6,433.35,434.99,226950.0,433.5,435.6,433.35,434.99,226950.0
2023-07-20 11:35:00,434.87,435.79,434.4,435.02,136192.0,434.87,435.79,434.4,435.02,136192.0
2023-07-20 11:40:00,435.27,435.27,432.64,432.99,199581.0,435.27,435.27,432.64,432.99,199581.0
2023-07-20 11:45:00,433.07,433.79,432.74,433.35,155838.0,433.07,433.79,432.74,433.35,155838.0
2023-07-20 11:50:00,433.26,434.45,433.15,433.95,226607.0,433.26,434.45,433.15,433.95,226607.0
2023-07-20 11:55:00,433.9,435.4,433.3,434.48,237314.0,433.9,435.4,433.3,434.48,237314.0
2023-07-20 12:00:00,434.51,435.97,434.09,434.42,224408.0,434.51,435.97,434.09,434.42,224408.0
2023-07-20 12:05:00,434.41,434.8,434.0,434.2,117386.0,434.41,434.8,434.0,434.2,117386.0
2023-07-20 12:10:00,434.17,434.67,433.97,434.1,145550.0,434.17,434.67,433.97,434.1,145550.0
2023-07-20 12:15:00,434.17,434.84,433.84,433.96,136433.0,434.17,434.84,433.84,433.96,136433.0
2023-07-20 12:20:00,433.92,434.48,433.58,433.85,108129.0,433.92,434.48,433.58,433.85,108129.0
2023-07-20 12:25:00,433.89,434.49,432.01,432.11,140502.0,433.89,434.49,432.01,432.11,140502.0
2023-07-20 12:30:00,432.04,432.77,432.04,432.05,133142.0,432.04,432.77,432.04,432.05,133142.0
2023-07-20 12:35:00,432.11,433.9,432.0,433.47,146139.0,432.11,433.9,432.0,433.47,146139.0
2023-07-20 12:40:00,433.3,433.35,432.35,432.88,86268.0,433.3,433.35,432.35,432.88,86268.0
2023-07-20 12:45:00,432.8,433.35,432.78,433.13,111228.0,432.8,433.35,432.78,433.13,111228.0
2023-07-20 12:50:00,433.26,434.06,432.97,433.89,115775.0,433.26,434.06,432.97,433.89,115775.0
2023-07-20 12:55:00,433.94,436.01,433.77,435.59,200799.0,433.94,436.01,433.77,435.59,200799.0
2023-07-20 13:00:00,435.51,437.0,435.36,435.75,165924.0,435.51,437.0,435.36,435.75,165924.0
2023-07-20 13:05:00,435.69,435.7,433.95,434.28,104040.0,435.69,435.7,433.95,434.28,104040.0
2023-07-20 13:10:00,434.25,434.94,434.12,434.7,79244.0,434.25,434.94,434.12,434.7,79244.0
2023-07-20 13:15:00,434.88,435.41,434.68,435.07,105259.0,434.88,435.41,434.68,435.07,105259.0
2023-07-20 13:20:00,435.07,435.8,434.96,435.42,62171.0,435.07,435.8,434.96,435.42,62171.0
2023-07-20 13:25:00,435.46,436.57,435.42,436.38,95501.0,435.46,436.57,435.42,436.38,95501.0
2023-07-20 13:30:00,436.08,436.55,435.93,436.17,52417.0,436.08,436.55,435.93,436.17,52417.0
2023-07-20 13:35:00,436.14,436.14,434.89,434.94,77226.0,436.14,436.14,434.89,434.94,77226.0
2023-07-20 13:40:00,434.94,437.32,434.86,437.03,135397.0,434.94,437.32,434.86,437.03,135397.0
2023-07-20 13:45:00,437.07,438.49,436.91,437.18,163392.0,437.07,438.49,436.91,437.18,163392.0
2023-07-20 13:50:00,437.1,437.95,436.8,437.58,103156.0,437.1,437.95,436.8,437.58,103156.0
2023-07-20 13:55:00,437.78,438.3,437.01,437.33,65425.0,437.78,438.3,437.01,437.33,65425.0
2023-07-20 14:00:00,437.3,438.2,436.62,438.07,113117.0,437.3,438.2,436.62,438.07,113117.0
2023-07-20 14:05:00,438.15,439.32,437.65,438.19,180858.0,438.15,439.32,437.65,438.19,180858.0
2023-07-20 14:10:00,438.11,438.15,436.99,437.15,70664.0,438.11,438.15,436.99,437.15,70664.0
2023-07-20 14:15:00,437.15,437.77,436.95,437.25,77419.0,437.15,437.77,436.95,437.25,77419.0
2023-07-20 14:20:00,437.25,438.3,437.2,438.07,84816.0,437.25,438.3,437.2,438.07,84816.0
2023-07-20 14:25:00,438.14,438.38,437.85,438.0,84473.0,438.14,438.38,437.85,438.0,84473.0
2023-07-20 14:30:00,437.96,438.72,437.82,438.18,69022.0,437.96,438.72,437.82,438.18,69022.0
2023-07-20 14:35:00,438.23,438.33,437.78,437.9,104789.0,438.23,438.33,437.78,437.9,104789.0
2023-07-20 14:40:00,437.89,438.8,437.76,438.03,76006.0,437.89,438.8,437.76,438.03,76006.0
2023-07-20 14:45:00,438.0,439.0,437.89,438.37,98752.0,438.0,439.0,437.89,438.37,98752.0
2023-07-20 14:50:00,438.26,438.46,437.8,438.14,53371.0,438.26,438.46,437.8,438.14,53371.0
2023-07-20 14:55:00,438.06,438.44,437.89,437.99,73204.0,438.06,438.44,437.89,437.99,73204.0
2023-07-20 15:00:00,438.1,438.3,437.56,437.9,91884.0,438.1,438.3,437.56,437.9,91884.0
2023-07-20 15:05:00,437.89,438.03,436.71,437.09,144646.0,437.89,438.03,436.71,437.09,144646.0
2023-07-20 15:10:00,437.0,437.24,436.23,436.68,89334.0,437.0,437.24,436.23,436.68,89334.0
2023-07-20 15:15:00,436.68,437.19,435.11,435.11,128941.0,436.68,437.19,435.11,435.11,128941.0
2023-07-20 15:20:00,435.33,436.14,435.0,435.88,124710.0,435.33,436.14,435.0,435.88,124710.0
2023-07-20 15:25:00,435.84,436.08,434.54,435.21,144162.0,435.84,436.08,434.54,435.21,144162.0
2023-07-20 15:30:00,435.38,437.07,435.29,436.35,141689.0,435.38,437.07,435.29,436.35,141689.0
2023-07-20 15:35:00,436.23,437.17,436.12,437.06,133101.0,436.23,437.17,436.12,437.06,133101.0
2023-07-20 15:40:00,437.06,438.68,436.95,438.28,251592.0,437.06,438.68,436.95,438.28,251592.0
2023-07-20 15:45:00,438.21,438.39,435.68,436.31,231604.0,438.21,438.39,435.68,436.31,231604.0
2023-07-20 15:50:00,436.38,438.5,436.34,437.59,227605.0,436.38,438.5,436.34,437.59,227605.0
2023-07-20 15:55:00,437.41,438.12,437.07,437.43,397523.0,437.41,438.12,437.07,437.43,397523.0
2023-07-21 09:30:00,437.37,438.1,433.5,436.75,338778.0,437.37,438.1,433.5,436.75,338778.0
2023-07-21 09:35:00,436.75,437.1,432.56,434.51,221488.0,436.75,437.1,432.56,434.51,221488.0
2023-07-21 09:40:00,434.33,438.24,433.33,436.49,173700.0,434.33,438.24,433.33,436.49,173700.0
2023-07-21 09:45:00,436.32,437.15,433.33,433.59,111086.0,436.32,437.15,433.33,433.59,111086.0
2023-07-21 09:50:00,433.6,433.76,431.29,432.13,221130.0,433.6,433.76,431.29,432.13,221130.0
2023-07-21 09:55:00,432.13,432.86,430.7,431.21,171663.0,432.13,432.86,430.7,431.21,171663.0
2023-07-21 10:00:00,431.07,431.58,427.57,428.13,391090.0,431.07,431.58,427.57,428.13,391090.0
2023-07-21 10:05:00,428.14,430.98,427.51,430.81,277495.0,428.14,430.98,427.51,430.81,277495.0
2023-07-21 10:10:00,430.78,432.5,430.13,432.25,168891.0,430.78,432.5,430.13,432.25,168891.0
2023-07-21 10:15:00,432.11,434.2,432.1,432.99,185638.0,432.11,434.2,432.1,432.99,185638.0
2023-07-21 10:20:00,433.14,433.14,430.53,430.71,134447.0,433.14,433.14,430.53,430.71,134447.0
2023-07-21 10:25:00,430.7,430.79,428.63,428.73,135960.0,430.7,430.79,428.63,428.73,135960.0
2023-07-21 10:30:00,428.85,430.09,428.72,429.72,114695.0,428.85,430.09,428.72,429.72,114695.0
2023-07-21 10:35:00,429.73,430.12,429.02,429.75,132482.0,429.73,430.12,429.02,429.75,132482.0
2023-07-21 10:40:00,429.88,429.89,428.65,429.37,175051.0,429.88,429.89,428.65,429.37,175051.0
2023-07-21 10:45:00,429.49,430.38,429.2,430.18,133671.0,429.49,430.38,429.2,430.18,133671.0
2023-07-21 10:50:00,430.11,430.94,429.56,429.61,112042.0,430.11,430.94,429.56,429.61,112042.0
2023-07-21 10:55:00,429.66,429.92,428.5,428.66,94444.0,429.66,429.92,428.5,428.66,94444.0
2023-07-21 11:00:00,428.68,428.78,427.51,428.09,118913.0,428.68,428.78,427.51,428.09,118913.0
2023-07-21 11:05:00,428.11,429.45,427.9,428.98,67095.0,428.11,429.45,427.9,428.98,67095.0
2023-07-21 11:10:00,429.03,429.19,428.5,428.84,50388.0,429.03,429.19,428.5,428.84,50388.0
2023-07-21 11:15:00,428.98,429.24,428.13,428.21,61632.0,428.98,429.24,428.13,428.21,61632.0
2023-07-21 11:20:00,428.13,429.15,427.71,429.08,73277.0,428.13,429.15,427.71,429.08,73277.0
2023-07-21 11:25:00,429.14,429.65,428.98,429.49,63369.0,429.14,429.65,428.98,429.49,63369.0
2023-07-21 11:30:00,429.5,429.59,428.22,428.3,44824.0,429.5,429.59,428.22,428.3,44824.0
2023-07-21 11:35:00,428.3,428.93,428.12,428.2,45806.0,428.3,428.93,428.12,428.2,45806.0
2023-07-21 11:40:00,428.25,428.57,426.45,426.74,142251.0,428.25,428.57,426.45,426.74,142251.0
2023-07-21 11:45:00,426.73,427.85,426.11,427.84,82282.0,426.73,427.85,426.11,427.84,82282.0
2023-07-21 11:50:00,427.83,427.98,425.5,425.51,82299.0,427.83,427.98,425.5,425.51,82299.0
2023-07-21 11:55:00,425.5,426.43,425.25,426.11,79873.0,425.5,426.43,425.25,426.11,79873.0
2023-07-21 12:00:00,426.15,426.19,424.48,425.5,150456.0,426.15,426.19,424.48,425.5,150456.0
2023-07-21 12:05:00,425.57,426.0,424.36,424.69,102938.0,425.57,426.0,424.36,424.69,102938.0
2023-07-21 12:10:00,424.67,425.04,424.05,424.12,85213.0,424.67,425.04,424.05,424.12,85213.0
2023-07-21 12:15:00,424.16,424.61,423.19,424.49,180380.0,424.16,424.61,423.19,424.49,180380.0
2023-07-21 12:20:00,424.41,425.14,423.92,424.11,86903.0,424.41,425.14,423.92,424.11,86903.0
2023-07-21 12:25:00,424.25,425.15,424.03,424.16,64647.0,424.25,425.15,424.03,424.16,64647.0
2023-07-21 12:30:00,424.25,425.1,424.05,424.91,66920.0,424.25,425.1,424.05,424.91,66920.0
2023-07-21 12:35:00,424.98,426.67,424.52,426.14,126732.0,424.98,426.67,424.52,426.14,126732.0
2023-07-21 12:40:00,426.25,426.25,424.73,425.03,54933.0,426.25,426.25,424.73,425.03,54933.0
2023-07-21 12:45:00,424.95,425.1,424.21,424.81,40777.0,424.95,425.1,424.21,424.81,40777.0
2023-07-21 12:50:00,424.69,424.97,424.14,424.51,46903.0,424.69,424.97,424.14,424.51,46903.0
2023-07-21 12:55:00,424.59,424.75,423.58,424.51,82218.0,424.59,424.75,423.58,424.51,82218.0
2023-07-21 13:00:00,424.5,424.5,423.77,423.94,66958.0,424.5,424.5,423.77,423.94,66958.0
2023-07-21 13:05:00,423.9,424.5,423.67,424.09,96698.0,423.9,424.5,423.67,424.09,96698.0
2023-07-21 13:10:00,424.05,424.85,424.0,424.38,84352.0,424.05,424.85,424.0,424.38,84352.0
2023-07-21 13:15:00,424.38,425.98,424.13,425.73,84594.0,424.38,425.98,424.13,425.73,84594.0
2023-07-21 13:20:00,425.71,426.25,425.58,425.83,60971.0,425.71,426.25,425.58,425.83,60971.0
2023-07-21 13:25:00,425.75,426.98,425.2,426.87,73826.0,425.75,426.98,425.2,426.87,73826.0
2023-07-21 13:30:00,426.92,427.5,426.5,427.19,79115.0,426.92,427.5,426.5,427.19,79115.0
2023-07-21 13:35:00,426.98,427.09,425.66,426.64,60406.0,426.98,427.09,425.66,426.64,60406.0
2023-07-21 13:40:00,426.62,426.93,424.8,425.07,93195.0,426.62,426.93,424.8,425.07,93195.0
2023-07-21 13:45:00,425.31,426.95,425.06,426.79,42554.0,425.31,426.95,425.06,426.79,42554.0
2023-07-21 13:50:00,426.89,428.49,426.87,428.32,95297.0,426.89,428.49,426.87,428.32,95297.0
2023-07-21 13:55:00,428.3,428.95,427.6,428.27,84343.0,428.3,428.95,427.6,428.27,84343.0
2023-07-21 14:00:00,428.24,428.32,427.42,427.47,40933.0,428.24,428.32,427.42,427.47,40933.0
2023-07-21 14:05:00,427.43,427.77,426.68,427.19,62994.0,427.43,427.77,426.68,427.19,62994.0
2023-07-21 14:10:00,427.3,428.11,426.38,426.52,52414.0,427.3,428.11,426.38,426.52,52414.0
2023-07-21 14:15:00,426.54,426.73,426.11,426.35,43515.0,426.54,426.73,426.11,426.35,43515.0
2023-07-21 14:20:00,426.31,426.33,425.6,426.24,52756.0,426.31,426.33,425.6,426.24,52756.0
2023-07-21 14:25:00,426.07,426.33,425.35,425.56,39659.0,426.07,426.33,425.35,425.56,39659.0
2023-07-21 14:30:00,425.66,426.73,425.45,426.5,39571.0,425.66,426.73,425.45,426.5,39571.0
2023-07-21 14:35:00,426.5,427.44,426.34,426.82,26682.0,426.5,427.44,426.34,426.82,26682.0
2023-07-21 14:40:00,426.85,427.06,426.4,426.58,23345.0,426.85,427.06,426.4,426.58,23345.0
2023-07-21 14:45:00,426.6,427.0,426.5,426.63,36143.0,426.6,427.0,426.5,426.63,36143.0
2023-07-21 14:50:00,426.52,426.76,426.05,426.06,28058.0,426.52,426.76,426.05,426.06,28058.0
2023-07-21 14:55:00,426.07,426.27,425.6,426.13,40615.0,426.07,426.27,425.6,426.13,40615.0
2023-07-21 15:00:00,426.14,426.54,425.73,426.08,32432.0,426.14,426.54,425.73,426.08,32432.0
2023-07-21 15:05:00,425.94,425.96,424.9,425.12,44444.0,425.94,425.96,424.9,425.12,44444.0
2023-07-21 15:10:00,425.07,425.37,424.6,425.06,61429.0,425.07,425.37,424.6,425.06,61429.0
2023-07-21 15:15:00,424.99,425.31,424.66,424.97,39268.0,424.99,425.31,424.66,424.97,39268.0
2023-07-21 15:20:00,425.01,426.0,425.01,425.79,44856.0,425.01,426.0,425.01,425.79,44856.0
2023-07-21 15:25:00,425.85,426.44,425.66,426.15,45086.0,425.85,426.44,425.66,426.15,45086.0
2023-07-21 15:30:00,426.19,426.33,425.53,425.72,54858.0,426.19,426.33,425.53,425.72,54858.0
2023-07-21 15:35:00,425.72,426.47,425.6,426.33,55093.0,425.72,426.47,425.6,426.33,55093.0
2023-07-21 15:40:00,426.26,426.55,425.29,426.41,92882.0,426.26,426.55,425.29,426.41,92882.0
2023-07-21 15:45:00,426.54,426.68,425.91,426.07,76860.0,426.54,426.68,425.91,426.07,76860.0
2023-07-21 15:50:00,426.11,428.53,426.11,428.37,207988.0,426.11,428.53,426.11,428.37,207988.0
2023-07-21 15:55:00,428.42,428.81,426.7,427.45,270177.0,428.42,428.81,426.7,427.45,270177.0
2023-07-24 09:30:00,424.97,425.98,421.21,423.02,405838.0,424.97,425.98,421.21,423.02,405838.0
2023-07-24 09:35:00,422.9,423.79,419.19,421.97,303104.0,422.9,423.79,419.19,421.97,303104.0
2023-07-24 09:40:00,421.95,425.47,421.91,424.73,241495.0,421.95,425.47,421.91,424.73,241495.0
2023-07-24 09:45:00,424.73,425.0,421.32,422.68,173900.0,424.73,425.0,421.32,422.68,173900.0
2023-07-24 09:50:00,422.57,424.14,420.8,421.08,165736.0,422.57,424.14,420.8,421.08,165736.0
2023-07-24 09:55:00,421.16,423.53,420.94,422.5,102433.0,421.16,423.53,420.94,422.5,102433.0
2023-07-24 10:00:00,422.39,423.94,422.39,423.2,68536.0,422.39,423.94,422.39,423.2,68536.0
2023-07-24 10:05:00,423.12,424.52,422.56,422.78,99939.0,423.12,424.52,422.56,422.78,99939.0
2023-07-24 10:10:00,422.9,426.0,422.62,425.75,102382.0,422.9,426.0,422.62,425.75,102382.0
2023-07-24 10:15:00,425.59,426.5,424.77,425.21,105472.0,425.59,426.5,424.77,425.21,105472.0
2023-07-24 10:20:00,425.31,426.47,424.19,426.35,66615.0,425.31,426.47,424.19,426.35,66615.0
2023-07-24 10:25:00,426.25,427.52,425.74,427.1,76629.0,426.25,427.52,425.74,427.1,76629.0
2023-07-24 10:30:00,427.09,427.22,423.87,424.61,110291.0,427.09,427.22,423.87,424.61,110291.0
2023-07-24 10:35:00,424.61,425.25,423.44,423.82,61762.0,424.61,425.25,423.44,423.82,61762.0
2023-07-24 10:40:00,423.81,424.95,423.76,423.85,48799.0,423.81,424.95,423.76,423.85,48799.0
2023-07-24 10:45:00,423.78,424.71,422.77,423.6,93397.0,423.78,424.71,422.77,423.6,93397.0
2023-07-24 10:50:00,423.74,425.49,423.55,425.31,76415.0,423.74,425.49,423.55,425.31,76415.0
2023-07-24 10:55:00,425.49,426.46,425.3,426.25,61359.0,425.49,426.46,425.3,426.25,61359.0
2023-07-24 11:00:00,426.25,427.21,426.14,426.69,74005.0,426.25,427.21,426.14,426.69,74005.0
2023-07-24 11:05:00,426.52,426.99,425.66,426.38,59130.0,426.52,426.99,425.66,426.38,59130.0
2023-07-24 11:10:00,426.19,428.01,425.95,427.93,109254.0,426.19,428.01,425.95,427.93,109254.0
2023-07-24 11:15:00,427.76,428.36,426.85,427.23,98527.0,427.76,428.36,426.85,427.23,98527.0
2023-07-24 11:20:00,427.23,427.4,426.53,426.85,49422.0,427.23,427.4,426.53,426.85,49422.0
2023-07-24 11:25:00,426.8,427.63,426.64,426.88,51099.0,426.8,427.63,426.64,426.88,51099.0
2023-07-24 11:30:00,426.84,427.45,426.28,426.59,74139.0,426.84,427.45,426.28,426.59,74139.0
2023-07-24 11:35:00,426.37,426.52,425.51,425.97,96878.0,426.37,426.52,425.51,425.97,96878.0
2023-07-24 11:40:00,426.12,426.98,425.67,426.8,43321.0,426.12,426.98,425.67,426.8,43321.0
2023-07-24 11:45:00,426.88,427.3,426.37,426.56,60187.0,426.88,427.3,426.37,426.56,60187.0
2023-07-24 11:50:00,426.58,427.25,425.51,426.0,55095.0,426.58,427.25,425.51,426.0,55095.0
2023-07-24 11:55:00,425.92,426.12,425.0,425.68,70969.0,425.92,426.12,425.0,425.68,70969.0
2023-07-24 12:00:00,425.9,426.52,425.48,426.01,37266.0,425.9,426.52,425.48,426.01,37266.0
2023-07-24 12:05:00,425.92,427.0,425.7,426.26,85597.0,425.92,427.0,425.7,426.26,85597.0
2023-07-24 12:10:00,426.0,427.34,425.81,427.11,46965.0,426.0,427.34,425.81,427.11,46965.0
2023-07-24 12:15:00,427.15,427.5,425.52,425.63,52980.0,427.15,427.5,425.52,425.63,52980.0
2023-07-24 12:20:00,425.56,425.9,424.75,425.41,72511.0,425.56,425.9,424.75,425.41,72511.0
2023-07-24 12:25:00,425.49,425.69,424.74,425.4,50271.0,425.49,425.69,424.74,425.4,50271.0
2023-07-24 12:30:00,425.41,426.25,425.14,425.72,45587.0,425.41,426.25,425.14,425.72,45587.0
2023-07-24 12:35:00,425.65,426.35,425.41,425.89,21824.0,425.65,426.35,425.41,425.89,21824.0
2023-07-24 12:40:00,425.82,426.86,425.82,426.85,26149.0,425.82,426.86,425.82,426.85,26149.0
2023-07-24 12:45:00,426.86,427.03,426.34,426.41,25077.0,426.86,427.03,426.34,426.41,25077.0
2023-07-24 12:50:00,426.33,426.65,425.64,426.36,22819.0,426.33,426.65,425.64,426.36,22819.0
2023-07-24 12:55:00,426.26,426.43,425.8,426.28,14441.0,426.26,426.43,425.8,426.28,14441.0
2023-07-24 13:00:00,426.19,426.65,425.89,426.38,27399.0,426.19,426.65,425.89,426.38,27399.0
2023-07-24 13:05:00,426.38,426.53,425.35,425.52,23071.0,426.38,426.53,425.35,425.52,23071.0
2023-07-24 13:10:00,425.54,426.27,425.1,426.12,62234.0,425.54,426.27,425.1,426.12,62234.0
2023-07-24 13:15:00,426.15,426.18,425.36,425.43,32776.0,426.15,426.18,425.36,425.43,32776.0
2023-07-24 13:20:00,425.38,426.35,424.67,424.82,38951.0,425.38,426.35,424.67,424.82,38951.0
2023-07-24 13:25:00,424.76,425.22,424.42,424.44,49215.0,424.76,425.22,424.42,424.44,49215.0
2023-07-24 13:30:00,424.34,424.54,423.71,424.03,43683.0,424.34,424.54,423.71,424.03,43683.0
2023-07-24 13:35:00,424.03,424.82,423.91,424.52,28241.0,424.03,424.82,423.91,424.52,28241.0
2023-07-24 13:40:00,424.68,425.17,424.62,425.04,24336.0,424.68,425.17,424.62,425.04,24336.0
2023-07-24 13:45:00,424.99,425.79,424.88,425.23,30456.0,424.99,425.79,424.88,425.23,30456.0
2023-07-24 13:50:00,425.29,426.04,425.28,425.75,35074.0,425.29,426.04,425.28,425.75,35074.0
2023-07-24 13:55:00,425.79,426.31,425.45,425.58,40136.0,425.79,426.31,425.45,425.58,40136.0
2023-07-24 14:00:00,425.59,425.8,425.28,425.61,22107.0,425.59,425.8,425.28,425.61,22107.0
2023-07-24 14:05:00,425.7,426.2,425.3,425.64,23667.0,425.7,426.2,425.3,425.64,23667.0
2023-07-24 14:10:00,425.69,425.86,425.0,425.1,26139.0,425.69,425.86,425.0,425.1,26139.0
2023-07-24 14:15:00,425.28,425.53,424.99,425.44,16267.0,425.28,425.53,424.99,425.44,16267.0
2023-07-24 14:20:00,425.44,426.0,425.21,425.83,23226.0,425.44,426.0,425.21,425.83,23226.0
2023-07-24 14:25:00,425.87,426.15,425.56,425.89,17727.0,425.87,426.15,425.56,425.89,17727.0
2023-07-24 14:30:00,425.82,425.9,425.24,425.25,17309.0,425.82,425.9,425.24,425.25,17309.0
2023-07-24 14:35:00,425.37,425.72,425.28,425.28,11018.0,425.37,425.72,425.28,425.28,11018.0
2023-07-24 14:40:00,425.25,425.76,424.58,424.88,46523.0,425.25,425.76,424.58,424.88,46523.0
2023-07-24 14:45:00,424.8,426.0,424.79,426.0,34097.0,424.8,426.0,424.79,426.0,34097.0
2023-07-24 14:50:00,426.0,426.63,425.73,426.63,40791.0,426.0,426.63,425.73,426.63,40791.0
2023-07-24 14:55:00,426.5,426.78,426.23,426.78,23327.0,426.5,426.78,426.23,426.78,23327.0
2023-07-24 15:00:00,426.73,427.08,426.43,426.71,37580.0,426.73,427.08,426.43,426.71,37580.0
2023-07-24 15:05:00,426.71,427.05,426.24,426.68,49560.0,426.71,427.05,426.24,426.68,49560.0
2023-07-24 15:10:00,426.64,426.88,425.94,426.57,27059.0,426.64,426.88,425.94,426.57,27059.0
2023-07-24 15:15:00,426.58,427.02,426.26,426.74,43027.0,426.58,427.02,426.26,426.74,43027.0
2023-07-24 15:20:00,426.74,426.91,425.94,426.07,33643.0,426.74,426.91,425.94,426.07,33643.0
2023-07-24 15:25:00,426.08,426.24,425.38,425.72,26018.0,426.08,426.24,425.38,425.72,26018.0
2023-07-24 15:30:00,425.72,426.4,425.72,426.39,36888.0,425.72,426.4,425.72,426.39,36888.0
2023-07-24 15:35:00,426.3,426.7,426.18,426.51,29947.0,426.3,426.7,426.18,426.51,29947.0
2023-07-24 15:40:00,426.65,426.96,426.34,426.59,54969.0,426.65,426.96,426.34,426.59,54969.0
2023-07-24 15:45:00,426.58,427.22,426.57,427.06,58196.0,426.58,427.22,426.57,427.06,58196.0
2023-07-24 15:50:00,427.2,427.59,426.81,427.18,71976.0,427.2,427.59,426.81,427.18,71976.0
2023-07-24 15:55:00,427.27,428.64,427.27,428.37,223647.0,427.27,428.64,427.27,428.37,223647.0
2023-07-25 09:30:00,427.73,429.38,427.1,428.44,103972.0,427.73,429.38,427.1,428.44,103972.0
2023-07-25 09:35:00,428.5,430.37,427.11,427.48,85033.0,428.5,430.37,427.11,427.48,85033.0
2023-07-25 09:40:00,427.48,428.12,426.4,426.66,77175.0,427.48,428.12,426.4,426.66,77175.0
2023-07-25 09:45:00,426.58,427.95,426.13,426.66,65295.0,426.58,427.95,426.13,426.66,65295.0
2023-07-25 09:50:00,426.84,429.95,426.83,429.7,93510.0,426.84,429.95,426.83,429.7,93510.0
2023-07-25 09:55:00,429.44,430.68,428.5,430.6,83108.0,429.44,430.68,428.5,430.6,83108.0
2023-07-25 10:00:00,430.65,430.82,429.8,429.94,76661.0,430.65,430.82,429.8,429.94,76661.0
2023-07-25 10:05:00,430.06,430.63,429.0,429.05,50380.0,430.06,430.63,429.0,429.05,50380.0
2023-07-25 10:10:00,429.1,429.7,428.82,429.27,21924.0,429.1,429.7,428.82,429.27,21924.0
2023-07-25 10:15:00,429.26,429.77,428.3,428.81,37710.0,429.26,429.77,428.3,428.81,37710.0
2023-07-25 10:20:00,428.91,428.91,428.31,428.81,19252.0,428.91,428.91,428.31,428.81,19252.0
2023-07-25 10:25:00,428.79,429.6,427.85,428.03,49868.0,428.79,429.6,427.85,428.03,49868.0
2023-07-25 10:30:00,427.85,428.44,427.45,428.19,37761.0,427.85,428.44,427.45,428.19,37761.0
2023-07-25 10:35:00,428.31,428.31,427.45,427.91,22202.0,428.31,428.31,427.45,427.91,22202.0
2023-07-25 10:40:00,427.96,428.3,427.38,427.7,30896.0,427.96,428.3,427.38,427.7,30896.0
2023-07-25 10:45:00,427.63,427.79,427.1,427.59,31493.0,427.63,427.79,427.1,427.59,31493.0
2023-07-25 10:50:00,427.5,427.94,426.9,427.61,37305.0,427.5,427.94,426.9,427.61,37305.0
2023-07-25 10:55:00,427.41,428.36,427.41,428.02,28889.0,427.41,428.36,427.41,428.02,28889.0
2023-07-25 11:00:00,428.01,429.2,427.91,429.03,51252.0,428.01,429.2,427.91,429.03,51252.0
2023-07-25 11:05:00,428.95,429.59,428.67,429.55,28522.0,428.95,429.59,428.67,429.55,28522.0
2023-07-25 11:10:00,429.53,430.25,429.4,430.0,39242.0,429.53,430.25,429.4,430.0,39242.0
2023-07-25 11:15:00,429.9,429.9,429.11,429.16,26166.0,429.9,429.9,429.11,429.16,26166.0
2023-07-25 11:20:00,429.22,429.35,428.9,429.35,9044.0,429.22,429.35,428.9,429.35,9044.0
2023-07-25 11:25:00,429.38,429.49,428.15,428.15,29217.0,429.38,429.49,428.15,428.15,29217.0
2023-07-25 11:30:00,428.11,428.94,428.0,428.7,24623.0,428.11,428.94,428.0,428.7,24623.0
2023-07-25 11:35:00,428.66,429.18,428.42,429.01,18721.0,428.66,429.18,428.42,429.01,18721.0
2023-07-25 11:40:00,429.08,429.39,428.67,428.69,21805.0,429.08,429.39,428.67,428.69,21805.0
2023-07-25 11:45:00,428.69,429.21,428.12,428.98,27455.0,428.69,429.21,428.12,428.98,27455.0
2023-07-25 11:50:00,428.86,429.2,428.0,428.33,50431.0,428.86,429.2,428.0,428.33,50431.0
2023-07-25 11:55:00,428.33,428.49,427.91,428.27,14826.0,428.33,428.49,427.91,428.27,14826.0
2023-07-25 12:00:00,428.3,428.3,427.58,427.72,15453.0,428.3,428.3,427.58,427.72,15453.0
2023-07-25 12:05:00,427.65,428.08,427.31,427.55,32720.0,427.65,428.08,427.31,427.55,32720.0
2023-07-25 12:10:00,427.44,427.49,426.81,427.29,37236.0,427.44,427.49,426.81,427.29,37236.0
2023-07-25 12:15:00,427.45,427.97,427.23,427.4,15506.0,427.45,427.97,427.23,427.4,15506.0
2023-07-25 12:20:00,427.51,428.2,427.26,428.05,30794.0,427.51,428.2,427.26,428.05,30794.0
2023-07-25 12:25:00,427.98,428.0,427.47,427.94,25314.0,427.98,428.0,427.47,427.94,25314.0
2023-07-25 12:30:00,427.94,428.0,426.92,427.35,41116.0,427.94,428.0,426.92,427.35,41116.0
2023-07-25 12:35:00,427.46,428.09,427.46,427.86,25816.0,427.46,428.09,427.46,427.86,25816.0
2023-07-25 12:40:00,427.79,427.88,427.32,427.53,16329.0,427.79,427.88,427.32,427.53,16329.0
2023-07-25 12:45:00,427.67,427.74,427.37,427.4,20235.0,427.67,427.74,427.37,427.4,20235.0
2023-07-25 12:50:00,427.43,428.17,427.39,427.86,20901.0,427.43,428.17,427.39,427.86,20901.0
2023-07-25 12:55:00,427.99,428.11,427.72,427.89,18141.0,427.99,428.11,427.72,427.89,18141.0
2023-07-25 13:00:00,428.0,428.17,427.72,427.81,23475.0,428.0,428.17,427.72,427.81,23475.0
2023-07-25 13:05:00,427.94,428.05,427.55,427.81,14594.0,427.94,428.05,427.55,427.81,14594.0
2023-07-25 13:10:00,427.84,428.25,427.84,427.94,25019.0,427.84,428.25,427.84,427.94,25019.0
2023-07-25 13:15:00,427.89,428.93,427.88,428.52,33707.0,427.89,428.93,427.88,428.52,33707.0
2023-07-25 13:20:00,428.48,429.8,428.48,429.6,53339.0,428.48,429.8,428.48,429.6,53339.0
2023-07-25 13:25:00,429.6,430.18,429.52,429.71,31518.0,429.6,430.18,429.52,429.71,31518.0
2023-07-25 13:30:00,429.79,429.95,429.54,429.58,15389.0,429.79,429.95,429.54,429.58,15389.0
2023-07-25 13:35:00,429.49,430.18,428.99,429.34,40576.0,429.49,430.18,428.99,429.34,40576.0
2023-07-25 13:40:00,429.29,429.66,428.76,429.13,13605.0,429.29,429.66,428.76,429.13,13605.0
2023-07-25 13:45:00,429.0,429.15,428.54,428.73,23692.0,429.0,429.15,428.54,428.73,23692.0
2023-07-25 13:50:00,428.78,429.04,428.57,428.88,21097.0,428.78,429.04,428.57,428.88,21097.0
2023-07-25 13:55:00,428.83,429.3,428.81,428.92,12939.0,428.83,429.3,428.81,428.92,12939.0
2023-07-25 14:00:00,428.98,429.37,428.87,429.1,12712.0,428.98,429.37,428.87,429.1,12712.0
2023-07-25 14:05:00,429.09,429.2,428.8,428.94,13757.0,429.09,429.2,428.8,428.94,13757.0
2023-07-25 14:10:00,428.91,429.25,428.76,429.1,12594.0,428.91,429.25,428.76,429.1,12594.0
2023-07-25 14:15:00,429.18,429.68,429.04,429.65,16260.0,429.18,429.68,429.04,429.65,16260.0
2023-07-25 14:20:00,429.65,430.12,429.65,429.9,24138.0,429.65,430.12,429.65,429.9,24138.0
2023-07-25 14:25:00,429.92,430.15,429.5,429.96,27261.0,429.92,430.15,429.5,429.96,27261.0
2023-07-25 14:30:00,429.99,430.73,429.91,430.64,33158.0,429.99,430.73,429.91,430.64,33158.0
2023-07-25 14:35:00,430.8,430.88,430.31,430.32,60345.0,430.8,430.88,430.31,430.32,60345.0
2023-07-25 14:40:00,430.37,430.47,430.0,430.35,28756.0,430.37,430.47,430.0,430.35,28756.0
2023-07-25 14:45:00,430.35,430.57,430.11,430.33,23571.0,430.35,430.57,430.11,430.33,23571.0
2023-07-25 14:50:00,430.33,430.7,430.15,430.38,41291.0,430.33,430.7,430.15,430.38,41291.0
2023-07-25 14:55:00,430.38,430.38,429.01,429.1,23142.0,430.38,430.38,429.01,429.1,23142.0
2023-07-25 15:00:00,429.19,429.89,429.12,429.83,19033.0,429.19,429.89,429.12,429.83,19033.0
2023-07-25 15:05:00,429.65,429.78,429.33,429.66,16119.0,429.65,429.78,429.33,429.66,16119.0
2023-07-25 15:10:00,429.72,430.17,429.61,430.17,18582.0,429.72,430.17,429.61,430.17,18582.0
2023-07-25 15:15:00,430.04,430.32,429.65,429.69,22172.0,430.04,430.32,429.65,429.69,22172.0
2023-07-25 15:20:00,429.69,430.14,429.5,429.69,19143.0,429.69,430.14,429.5,429.69,19143.0
2023-07-25 15:25:00,429.71,430.06,429.54,429.65,21891.0,429.71,430.06,429.54,429.65,21891.0
2023-07-25 15:30:00,429.84,430.15,429.58,429.97,39472.0,429.84,430.15,429.58,429.97,39472.0
2023-07-25 15:35:00,430.02,430.69,429.96,430.35,44905.0,430.02,430.69,429.96,430.35,44905.0
2023-07-25 15:40:00,430.34,430.5,429.72,429.8,30986.0,430.34,430.5,429.72,429.8,30986.0
2023-07-25 15:45:00,429.83,429.83,429.0,429.0,36460.0,429.83,429.83,429.0,429.0,36460.0
2023-07-25 15:50:00,428.8,429.06,428.12,428.12,51286.0,428.8,429.06,428.12,428.12,51286.0
2023-07-25 15:55:00,428.33,428.48,427.36,427.71,162343.0,428.33,428.48,427.36,427.71,162343.0
2023-07-26 09:30:00,424.39,425.26,421.39,422.05,183687.0,424.39,425.26,421.39,422.05,183687.0
2023-07-26 09:35:00,422.06,422.97,421.37,421.5,94782.0,422.06,422.97,421.37,421.5,94782.0
2023-07-26 09:40:00,421.51,421.59,419.0,419.58,167538.0,421.51,421.59,419.0,419.58,167538.0
2023-07-26 09:45:00,419.57,419.79,418.67,419.17,97471.0,419.57,419.79,418.67,419.17,97471.0
2023-07-26 09:50:00,419.01,420.69,419.0,419.9,134809.0,419.01,420.69,419.0,419.9,134809.0
2023-07-26 09:55:00,419.78,421.88,419.63,421.6,101129.0,419.78,421.88,419.63,421.6,101129.0
2023-07-26 10:00:00,421.33,421.94,420.85,421.67,85396.0,421.33,421.94,420.85,421.67,85396.0
2023-07-26 10:05:00,421.73,421.89,420.31,420.51,53381.0,421.73,421.89,420.31,420.51,53381.0
2023-07-26 10:10:00,420.39,421.49,419.74,420.93,65437.0,420.39,421.49,419.74,420.93,65437.0
2023-07-26 10:15:00,420.94,421.45,420.01,420.21,37767.0,420.94,421.45,420.01,420.21,37767.0
2023-07-26 10:20:00,420.24,420.43,419.34,419.74,46510.0,420.24,420.43,419.34,419.74,46510.0
2023-07-26 10:25:00,419.84,420.7,419.62,420.59,32694.0,419.84,420.7,419.62,420.59,32694.0
2023-07-26 10:30:00,420.59,420.9,419.61,419.66,50336.0,420.59,420.9,419.61,419.66,50336.0
2023-07-26 10:35:00,419.78,420.3,419.26,419.65,28317.0,419.78,420.3,419.26,419.65,28317.0
2023-07-26 10:40:00,419.59,419.59,418.98,419.0,50700.0,419.59,419.59,418.98,419.0,50700.0
2023-07-26 10:45:00,419.0,419.4,418.74,418.81,41495.0,419.0,419.4,418.74,418.81,41495.0
2023-07-26 10:50:00,418.91,418.91,417.03,417.24,116246.0,418.91,418.91,417.03,417.24,116246.0
2023-07-26 10:55:00,417.2,417.2,416.4,416.79,98477.0,417.2,417.2,416.4,416.79,98477.0
2023-07-26 11:00:00,416.74,416.74,415.59,416.17,92512.0,416.74,416.74,415.59,416.17,92512.0
2023-07-26 11:05:00,416.2,416.9,416.1,416.84,61578.0,416.2,416.9,416.1,416.84,61578.0
2023-07-26 11:10:00,416.84,417.06,416.39,416.73,43410.0,416.84,417.06,416.39,416.73,43410.0
2023-07-26 11:15:00,416.6,417.18,416.24,417.16,47253.0,416.6,417.18,416.24,417.16,47253.0
2023-07-26 11:20:00,417.1,417.79,416.82,417.52,55803.0,417.1,417.79,416.82,417.52,55803.0
2023-07-26 11:25:00,417.46,418.25,417.43,417.95,45156.0,417.46,418.25,417.43,417.95,45156.0
2023-07-26 11:30:00,417.97,418.31,417.5,417.83,19577.0,417.97,418.31,417.5,417.83,19577.0
2023-07-26 11:35:00,417.95,417.95,417.32,417.52,19255.0,417.95,417.95,417.32,417.52,19255.0
2023-07-26 11:40:00,417.4,417.94,417.01,417.13,24454.0,417.4,417.94,417.01,417.13,24454.0
2023-07-26 11:45:00,417.2,418.17,417.13,417.88,17879.0,417.2,418.17,417.13,417.88,17879.0
2023-07-26 11:50:00,417.96,418.66,417.9,418.63,42306.0,417.96,418.66,417.9,418.63,42306.0
2023-07-26 11:55:00,418.63,419.07,418.25,418.47,64155.0,418.63,419.07,418.25,418.47,64155.0
2023-07-26 12:00:00,418.54,419.44,418.12,419.44,29263.0,418.54,419.44,418.12,419.44,29263.0
2023-07-26 12:05:00,419.38,420.11,419.12,419.77,53599.0,419.38,420.11,419.12,419.77,53599.0
2023-07-26 12:10:00,419.87,420.06,419.53,419.98,29361.0,419.87,420.06,419.53,419.98,29361.0
2023-07-26 12:15:00,419.98,419.98,419.39,419.76,30359.0,419.98,419.98,419.39,419.76,30359.0
2023-07-26 12:20:00,419.74,419.77,418.73,419.01,38935.0,419.74,419.77,418.73,419.01,38935.0
2023-07-26 12:25:00,419.07,419.17,418.25,418.32,23148.0,419.07,419.17,418.25,418.32,23148.0
2023-07-26 12:30:00,418.34,418.86,418.31,418.63,11274.0,418.34,418.86,418.31,418.63,11274.0
2023-07-26 12:35:00,418.58,418.78,418.3,418.74,23832.0,418.58,418.78,418.3,418.74,23832.0
2023-07-26 12:40:00,418.75,418.99,418.59,418.59,16904.0,418.75,418.99,418.59,418.59,16904.0
2023-07-26 12:45:00,418.57,418.73,418.34,418.51,14102.0,418.57,418.73,418.34,418.51,14102.0
2023-07-26 12:50:00,418.49,418.69,418.3,418.49,11779.0,418.49,418.69,418.3,418.49,11779.0
2023-07-26 12:55:00,418.53,419.67,418.52,419.67,18496.0,418.53,419.67,418.52,419.67,18496.0
2023-07-26 13:00:00,419.73,419.73,418.73,419.14,36580.0,419.73,419.73,418.73,419.14,36580.0
2023-07-26 13:05:00,419.14,419.34,418.84,419.04,27644.0,419.14,419.34,418.84,419.04,27644.0
2023-07-26 13:10:00,419.14,419.33,418.57,418.63,13174.0,419.14,419.33,418.57,418.63,13174.0
2023-07-26 13:15:00,418.51,418.59,418.21,418.42,17709.0,418.51,418.59,418.21,418.42,17709.0
2023-07-26 13:20:00,418.43,418.7,417.97,418.38,37967.0,418.43,418.7,417.97,418.38,37967.0
2023-07-26 13:25:00,418.38,418.91,418.37,418.81,15891.0,418.38,418.91,418.37,418.81,15891.0
2023-07-26 13:30:00,418.94,419.0,418.68,418.81,16700.0,418.94,419.0,418.68,418.81,16700.0
2023-07-26 13:35:00,418.8,419.01,418.54,418.86,14889.0,418.8,419.01,418.54,418.86,14889.0
2023-07-26 13:40:00,418.81,419.06,418.68,418.72,36884.0,418.81,419.06,418.68,418.72,36884.0
2023-07-26 13:45:00,418.85,419.0,418.59,418.81,24446.0,418.85,419.0,418.59,418.81,24446.0
2023-07-26 13:50:00,418.86,419.77,418.86,419.53,24498.0,418.86,419.77,418.86,419.53,24498.0
2023-07-26 13:55:00,419.52,419.87,419.36,419.59,19688.0,419.52,419.87,419.36,419.59,19688.0
2023-07-26 14:00:00,419.51,420.19,419.06,419.87,56514.0,419.51,420.19,419.06,419.87,56514.0
2023-07-26 14:05:00,419.92,420.32,419.6,420.27,26728.0,419.92,420.32,419.6,420.27,26728.0
2023-07-26 14:10:00,420.22,421.48,420.22,420.62,60697.0,420.22,421.48,420.22,420.62,60697.0
2023-07-26 14:15:00,420.5,420.72,419.7,420.06,42073.0,420.5,420.72,419.7,420.06,42073.0
2023-07-26 14:20:00,419.96,420.44,419.76,420.0,22115.0,419.96,420.44,419.76,420.0,22115.0
2023-07-26 14:25:00,419.84,419.97,418.27,419.18,52408.0,419.84,419.97,418.27,419.18,52408.0
2023-07-26 14:30:00,419.35,420.14,419.28,419.43,15012.0,419.35,420.14,419.28,419.43,15012.0
2023-07-26 14:35:00,419.68,422.09,419.68,421.98,51892.0,419.68,422.09,419.68,421.98,51892.0
2023-07-26 14:40:00,421.94,422.56,421.53,422.13,62225.0,421.94,422.56,421.53,422.13,62225.0
2023-07-26 14:45:00,422.01,422.33,420.82,421.12,37076.0,422.01,422.33,420.82,421.12,37076.0
2023-07-26 14:50:00,421.11,421.88,420.57,421.71,21049.0,421.11,421.88,420.57,421.71,21049.0
2023-07-26 14:55:00,421.8,421.85,420.74,421.11,32020.0,421.8,421.85,420.74,421.11,32020.0
2023-07-26 15:00:00,421.2,421.6,421.01,421.39,18285.0,421.2,421.6,421.01,421.39,18285.0
2023-07-26 15:05:00,421.36,421.37,418.48,418.84,54075.0,421.36,421.37,418.48,418.84,54075.0
2023-07-26 15:10:00,418.74,419.88,418.33,419.54,40861.0,418.74,419.88,418.33,419.54,40861.0
2023-07-26 15:15:00,419.44,420.0,418.73,419.38,33200.0,419.44,420.0,418.73,419.38,33200.0
2023-07-26 15:20:00,419.24,420.49,419.23,419.93,30557.0,419.24,420.49,419.23,419.93,30557.0
2023-07-26 15:25:00,420.0,420.67,419.78,420.67,21623.0,420.0,420.67,419.78,420.67,21623.0
2023-07-26 15:30:00,420.65,420.93,420.11,420.93,28958.0,420.65,420.93,420.11,420.93,28958.0
2023-07-26 15:35:00,420.95,421.47,420.59,421.27,32569.0,420.95,421.47,420.59,421.27,32569.0
2023-07-26 15:40:00,421.31,422.28,421.23,422.25,60004.0,421.31,422.28,421.23,422.25,60004.0
2023-07-26 15:45:00,422.29,422.42,421.83,422.38,56265.0,422.29,422.42,421.83,422.38,56265.0
2023-07-26 15:50:00,422.17,422.26,421.5,422.08,60299.0,422.17,422.26,421.5,422.08,60299.0
2023-07-26 15:55:00,422.23,422.77,421.67,422.73,110810.0,422.23,422.77,421.67,422.73,110810.0
2023-07-27 09:30:00,426.69,427.52,420.39,422.5,207245.0,426.69,427.52,420.39,422.5,207245.0
2023-07-27 09:35:00,422.64,426.05,421.31,424.41,145206.0,422.64,426.05,421.31,424.41,145206.0
2023-07-27 09:40:00,424.4,426.83,424.07,426.58,124144.0,424.4,426.83,424.07,426.58,124144.0
2023-07-27 09:45:00,426.67,426.8,425.53,426.5,97180.0,426.67,426.8,425.53,426.5,97180.0
2023-07-27 09:50:00,426.6,427.26,425.6,426.0,111575.0,426.6,427.26,425.6,426.0,111575.0
2023-07-27 09:55:00,425.97,425.98,424.33,425.01,97471.0,425.97,425.98,424.33,425.01,97471.0
2023-07-27 10:00:00,425.3,426.25,424.82,425.69,55695.0,425.3,426.25,424.82,425.69,55695.0
2023-07-27 10:05:00,425.84,426.33,424.16,424.31,65896.0,425.84,426.33,424.16,424.31,65896.0
2023-07-27 10:10:00,424.34,425.0,423.29,424.34,81164.0,424.34,425.0,423.29,424.34,81164.0
2023-07-27 10:15:00,424.21,424.4,423.56,423.59,43358.0,424.21,424.4,423.56,423.59,43358.0
2023-07-27 10:20:00,423.74,423.87,422.75,423.0,46062.0,423.74,423.87,422.75,423.0,46062.0
2023-07-27 10:25:00,422.9,422.9,421.5,421.72,89950.0,422.9,422.9,421.5,421.72,89950.0
2023-07-27 10:30:00,421.51,422.71,421.5,422.29,45598.0,421.51,422.71,421.5,422.29,45598.0
2023-07-27 10:35:00,422.42,423.73,422.29,423.54,55850.0,422.42,423.73,422.29,423.54,55850.0
2023-07-27 10:40:00,423.46,423.98,422.89,423.14,22307.0,423.46,423.98,422.89,423.14,22307.0
2023-07-27 10:45:00,423.04,424.0,422.79,423.19,36467.0,423.04,424.0,422.79,423.19,36467.0
2023-07-27 10:50:00,423.33,423.34,421.78,422.05,41525.0,423.33,423.34,421.78,422.05,41525.0
2023-07-27 10:55:00,421.95,422.62,421.81,422.31,62938.0,421.95,422.62,421.81,422.31,62938.0
2023-07-27 11:00:00,422.45,422.93,421.68,421.84,46520.0,422.45,422.93,421.68,421.84,46520.0
2023-07-27 11:05:00,421.74,422.15,421.5,421.99,45963.0,421.74,422.15,421.5,421.99,45963.0
2023-07-27 11:10:00,421.84,422.45,421.67,421.9,28586.0,421.84,422.45,421.67,421.9,28586.0
2023-07-27 11:15:00,421.91,422.52,421.7,421.9,24567.0,421.91,422.52,421.7,421.9,24567.0
2023-07-27 11:20:00,421.97,422.88,421.62,422.63,36272.0,421.97,422.88,421.62,422.63,36272.0
2023-07-27 11:25:00,422.74,423.69,422.63,422.71,43691.0,422.74,423.69,422.63,422.71,43691.0
2023-07-27 11:30:00,422.85,423.68,422.8,423.04,35113.0,422.85,423.68,422.8,423.04,35113.0
2023-07-27 11:35:00,422.91,423.05,422.0,422.58,26509.0,422.91,423.05,422.0,422.58,26509.0
2023-07-27 11:40:00,422.59,423.25,422.31,422.57,26108.0,422.59,423.25,422.31,422.57,26108.0
2023-07-27 11:45:00,422.6,423.49,422.26,422.65,27414.0,422.6,423.49,422.26,422.65,27414.0
2023-07-27 11:50:00,422.64,423.1,422.55,422.9,19335.0,422.64,423.1,422.55,422.9,19335.0
2023-07-27 11:55:00,422.93,422.94,422.48,422.67,13088.0,422.93,422.94,422.48,422.67,13088.0
2023-07-27 12:00:00,422.61,422.86,422.24,422.29,22933.0,422.61,422.86,422.24,422.29,22933.0
2023-07-27 12:05:00,422.38,422.48,421.79,422.23,26017.0,422.38,422.48,421.79,422.23,26017.0
2023-07-27 12:10:00,422.25,422.53,422.18,422.24,12767.0,422.25,422.53,422.18,422.24,12767.0
2023-07-27 12:15:00,422.15,422.68,421.41,421.51,28817.0,422.15,422.68,421.41,421.51,28817.0
2023-07-27 12:20:00,421.52,421.73,421.03,421.63,31135.0,421.52,421.73,421.03,421.63,31135.0
2023-07-27 12:25:00,421.67,422.48,421.52,422.17,22776.0,421.67,422.48,421.52,422.17,22776.0
2023-07-27 12:30:00,422.24,422.38,421.82,422.11,24268.0,422.24,422.38,421.82,422.11,24268.0
2023-07-27 12:35:00,422.0,422.41,421.87,422.15,26169.0,422.0,422.41,421.87,422.15,26169.0
2023-07-27 12:40:00,422.22,422.9,421.88,422.74,46429.0,422.22,422.9,421.88,422.74,46429.0
2023-07-27 12:45:00,422.57,422.9,422.27,422.51,31644.0,422.57,422.9,422.27,422.51,31644.0
2023-07-27 12:50:00,422.46,422.68,421.73,421.93,23238.0,422.46,422.68,421.73,421.93,23238.0
2023-07-27 12:55:00,421.99,423.4,421.57,423.36,57484.0,421.99,423.4,421.57,423.36,57484.0
2023-07-27 13:00:00,423.31,423.49,422.5,422.96,27116.0,423.31,423.49,422.5,422.96,27116.0
2023-07-27 13:05:00,422.82,422.96,420.69,421.71,55514.0,422.82,422.96,420.69,421.71,55514.0
2023-07-27 13:10:00,421.9,422.93,421.76,422.72,28338.0,421.9,422.93,421.76,422.72,28338.0
2023-07-27 13:15:00,422.72,422.72,421.2,421.63,33037.0,422.72,422.72,421.2,421.63,33037.0
2023-07-27 13:20:00,421.58,421.65,420.73,421.29,33123.0,421.58,421.65,420.73,421.29,33123.0
2023-07-27 13:25:00,421.11,421.6,420.82,421.22,29195.0,421.11,421.6,420.82,421.22,29195.0
2023-07-27 13:30:00,421.18,421.22,420.01,420.01,32099.0,421.18,421.22,420.01,420.01,32099.0
2023-07-27 13:35:00,420.03,420.31,419.7,419.97,38595.0,420.03,420.31,419.7,419.97,38595.0
2023-07-27 13:40:00,420.08,420.73,419.96,420.42,32674.0,420.08,420.73,419.96,420.42,32674.0
2023-07-27 13:45:00,420.4,420.71,419.83,420.39,29723.0,420.4,420.71,419.83,420.39,29723.0
2023-07-27 13:50:00,420.29,420.73,419.83,419.9,18563.0,420.29,420.73,419.83,419.9,18563.0
2023-07-27 13:55:00,420.06,420.32,419.6,419.8,22585.0,420.06,420.32,419.6,419.8,22585.0
2023-07-27 14:00:00,419.96,420.32,419.19,419.62,35305.0,419.96,420.32,419.19,419.62,35305.0
2023-07-27 14:05:00,419.62,419.81,418.37,418.5,41777.0,419.62,419.81,418.37,418.5,41777.0
2023-07-27 14:10:00,418.5,418.5,417.04,417.24,65489.0,418.5,418.5,417.04,417.24,65489.0
2023-07-27 14:15:00,417.23,418.09,417.12,417.75,74411.0,417.23,418.09,417.12,417.75,74411.0
2023-07-27 14:20:00,417.52,418.45,417.01,417.15,43497.0,417.52,418.45,417.01,417.15,43497.0
2023-07-27 14:25:00,417.25,417.29,415.68,416.5,70279.0,417.25,417.29,415.68,416.5,70279.0
2023-07-27 14:30:00,416.38,416.69,415.6,415.9,39269.0,416.38,416.69,415.6,415.9,39269.0
2023-07-27 14:35:00,415.84,416.26,414.44,415.05,67179.0,415.84,416.26,414.44,415.05,67179.0
2023-07-27 14:40:00,415.08,415.56,414.53,415.13,79156.0,415.08,415.56,414.53,415.13,79156.0
2023-07-27 14:45:00,415.19,415.4,414.38,414.54,69608.0,415.19,415.4,414.38,414.54,69608.0
2023-07-27 14:50:00,414.43,414.78,413.97,414.52,53622.0,414.43,414.78,413.97,414.52,53622.0
2023-07-27 14:55:00,414.42,414.59,413.12,413.22,71514.0,414.42,414.59,413.12,413.22,71514.0
2023-07-27 15:00:00,413.04,413.76,413.04,413.67,61191.0,413.04,413.76,413.04,413.67,61191.0
2023-07-27 15:05:00,413.7,414.0,413.01,414.0,50687.0,413.7,414.0,413.01,414.0,50687.0
2023-07-27 15:10:00,414.06,414.79,413.63,414.6,58825.0,414.06,414.79,413.63,414.6,58825.0
2023-07-27 15:15:00,414.65,415.1,414.26,415.04,37455.0,414.65,415.1,414.26,415.04,37455.0
2023-07-27 15:20:00,415.01,415.09,414.0,414.23,42977.0,415.01,415.09,414.0,414.23,42977.0
2023-07-27 15:25:00,414.15,414.74,414.0,414.17,29859.0,414.15,414.74,414.0,414.17,29859.0
2023-07-27 15:30:00,414.18,414.74,413.8,413.99,41208.0,414.18,414.74,413.8,413.99,41208.0
2023-07-27 15:35:00,413.77,414.46,413.51,413.89,45870.0,413.77,414.46,413.51,413.89,45870.0
2023-07-27 15:40:00,413.9,414.1,412.79,412.81,67346.0,413.9,414.1,412.79,412.81,67346.0
2023-07-27 15:45:00,412.75,412.97,411.88,411.98,100647.0,412.75,412.97,411.88,411.98,100647.0
2023-07-27 15:50:00,412.09,413.51,411.96,413.11,125460.0,412.09,413.51,411.96,413.11,125460.0
2023-07-27 15:55:00,413.05,413.46,412.83,413.04,190937.0,413.05,413.46,412.83,413.04,190937.0
2023-07-28 09:30:00,415.56,417.16,414.5,414.87,175650.0,415.56,417.16,414.5,414.87,175650.0
2023-07-28 09:35:00,415.0,415.75,413.76,415.5,124480.0,415.0,415.75,413.76,415.5,124480.0
2023-07-28 09:40:00,415.33,418.64,415.32,418.24,130805.0,415.33,418.64,415.32,418.24,130805.0
2023-07-28 09:45:00,418.4,419.9,418.21,419.31,115271.0,418.4,419.9,418.21,419.31,115271.0
2023-07-28 09:50:00,419.41,420.5,419.23,420.39,97886.0,419.41,420.5,419.23,420.39,97886.0
2023-07-28 09:55:00,420.4,420.67,419.22,419.43,89291.0,420.4,420.67,419.22,419.43,89291.0
2023-07-28 10:00:00,419.6,421.67,419.34,421.67,110542.0,419.6,421.67,419.34,421.67,110542.0
2023-07-28 10:05:00,421.71,422.94,421.6,421.68,98595.0,421.71,422.94,421.6,421.68,98595.0
2023-07-28 10:10:00,421.67,421.91,420.51,420.61,54130.0,421.67,421.91,420.51,420.61,54130.0
2023-07-28 10:15:00,420.45,421.11,419.8,420.17,63671.0,420.45,421.11,419.8,420.17,63671.0
2023-07-28 10:20:00,420.08,420.68,419.66,420.34,43706.0,420.08,420.68,419.66,420.34,43706.0
2023-07-28 10:25:00,420.46,420.46,419.25,419.58,41239.0,420.46,420.46,419.25,419.58,41239.0
2023-07-28 10:30:00,419.73,422.18,419.37,421.56,98250.0,419.73,422.18,419.37,421.56,98250.0
2023-07-28 10:35:00,421.73,421.96,420.26,420.26,36286.0,421.73,421.96,420.26,420.26,36286.0
2023-07-28 10:40:00,420.31,421.4,420.31,420.63,31643.0,420.31,421.4,420.31,420.63,31643.0
2023-07-28 10:45:00,420.62,421.41,420.15,420.75,35097.0,420.62,421.41,420.15,420.75,35097.0
2023-07-28 10:50:00,420.66,421.35,420.24,420.64,38105.0,420.66,421.35,420.24,420.64,38105.0
2023-07-28 10:55:00,420.84,422.86,420.62,422.83,66645.0,420.84,422.86,420.62,422.83,66645.0
2023-07-28 11:00:00,422.9,423.39,422.26,422.86,77838.0,422.9,423.39,422.26,422.86,77838.0
2023-07-28 11:05:00,422.71,423.14,422.2,423.03,28126.0,422.71,423.14,422.2,423.03,28126.0
2023-07-28 11:10:00,423.13,423.87,422.92,423.18,51328.0,423.13,423.87,422.92,423.18,51328.0
2023-07-28 11:15:00,423.11,424.1,423.06,424.03,53168.0,423.11,424.1,423.06,424.03,53168.0
2023-07-28 11:20:00,424.1,424.84,424.0,424.75,80174.0,424.1,424.84,424.0,424.75,80174.0
2023-07-28 11:25:00,424.65,425.23,424.3,425.14,62608.0,424.65,425.23,424.3,425.14,62608.0
2023-07-28 11:30:00,425.04,425.35,424.66,424.92,63694.0,425.04,425.35,424.66,424.92,63694.0
2023-07-28 11:35:00,424.99,425.69,424.65,425.59,38133.0,424.99,425.69,424.65,425.59,38133.0
2023-07-28 11:40:00,425.6,426.24,425.57,425.99,51218.0,425.6,426.24,425.57,425.99,51218.0
2023-07-28 11:45:00,425.92,426.37,425.57,426.14,39995.0,425.92,426.37,425.57,426.14,39995.0
2023-07-28 11:50:00,426.25,426.25,424.81,425.24,57524.0,426.25,426.25,424.81,425.24,57524.0
2023-07-28 11:55:00,425.15,426.71,424.81,426.63,69252.0,425.15,426.71,424.81,426.63,69252.0
2023-07-28 12:00:00,426.64,426.64,425.25,425.57,82345.0,426.64,426.64,425.25,425.57,82345.0
2023-07-28 12:05:00,425.49,426.01,425.16,425.16,54562.0,425.49,426.01,425.16,425.16,54562.0
2023-07-28 12:10:00,425.09,425.37,424.54,425.17,40885.0,425.09,425.37,424.54,425.17,40885.0
2023-07-28 12:15:00,425.15,425.41,424.63,425.35,28517.0,425.15,425.41,424.63,425.35,28517.0
2023-07-28 12:20:00,425.33,425.8,425.24,425.59,23373.0,425.33,425.8,425.24,425.59,23373.0
2023-07-28 12:25:00,425.73,427.1,425.4,426.99,58936.0,425.73,427.1,425.4,426.99,58936.0
2023-07-28 12:30:00,427.1,427.24,426.11,426.11,29331.0,427.1,427.24,426.11,426.11,29331.0
2023-07-28 12:35:00,426.05,426.05,424.76,425.03,16987.0,426.05,426.05,424.76,425.03,16987.0
2023-07-28 12:40:00,424.92,425.39,424.6,425.21,17950.0,424.92,425.39,424.6,425.21,17950.0
2023-07-28 12:45:00,425.01,425.52,424.52,424.59,29966.0,425.01,425.52,424.52,424.59,29966.0
2023-07-28 12:50:00,424.64,426.05,424.5,426.01,17573.0,424.64,426.05,424.5,426.01,17573.0
2023-07-28 12:55:00,426.0,426.0,425.29,425.39,24093.0,426.0,426.0,425.29,425.39,24093.0
2023-07-28 13:00:00,425.27,425.84,424.72,425.81,16915.0,425.27,425.84,424.72,425.81,16915.0
2023-07-28 13:05:00,425.79,426.39,425.6,425.77,29630.0,425.79,426.39,425.6,425.77,29630.0
2023-07-28 13:10:00,425.77,426.53,425.47,426.49,29030.0,425.77,426.53,425.47,426.49,29030.0
2023-07-28 13:15:00,426.44,426.49,425.27,425.4,22146.0,426.44,426.49,425.27,425.4,22146.0
2023-07-28 13:20:00,425.53,425.54,425.0,425.41,32329.0,425.53,425.54,425.0,425.41,32329.0
2023-07-28 13:25:00,425.5,425.92,425.33,425.8,25598.0,425.5,425.92,425.33,425.8,25598.0
2023-07-28 13:30:00,425.68,426.49,424.68,424.93,38300.0,425.68,426.49,424.68,424.93,38300.0
2023-07-28 13:35:00,424.89,425.7,424.2,425.51,37300.0,424.89,425.7,424.2,425.51,37300.0
2023-07-28 13:40:00,425.55,425.73,424.63,425.16,25888.0,425.55,425.73,424.63,425.16,25888.0
2023-07-28 13:45:00,425.12,425.12,424.33,424.56,23184.0,425.12,425.12,424.33,424.56,23184.0
2023-07-28 13:50:00,424.74,426.0,424.73,425.99,29368.0,424.74,426.0,424.73,425.99,29368.0
2023-07-28 13:55:00,425.89,426.0,425.42,425.74,12765.0,425.89,426.0,425.42,425.74,12765.0
2023-07-28 14:00:00,425.8,426.37,425.64,426.31,25740.0,425.8,426.37,425.64,426.31,25740.0
2023-07-28 14:05:00,426.19,426.39,425.91,426.09,15242.0,426.19,426.39,425.91,426.09,15242.0
2023-07-28 14:10:00,426.07,426.09,425.2,425.35,11656.0,426.07,426.09,425.2,425.35,11656.0
2023-07-28 14:15:00,425.43,425.5,424.9,425.19,17630.0,425.43,425.5,424.9,425.19,17630.0
2023-07-28 14:20:00,425.26,425.73,424.93,425.3,16262.0,425.26,425.73,424.93,425.3,16262.0
2023-07-28 14:25:00,425.37,426.15,425.34,426.15,8185.0,425.37,426.15,425.34,426.15,8185.0
2023-07-28 14:30:00,426.15,426.28,425.93,426.03,13425.0,426.15,426.28,425.93,426.03,13425.0
2023-07-28 14:35:00,426.17,426.32,425.26,425.73,21914.0,426.17,426.32,425.26,425.73,21914.0
2023-07-28 14:40:00,425.6,426.15,425.35,426.14,34292.0,425.6,426.15,425.35,426.14,34292.0
2023-07-28 14:45:00,426.12,426.75,426.12,426.72,41161.0,426.12,426.75,426.12,426.72,41161.0
2023-07-28 14:50:00,426.69,426.98,426.6,426.76,31720.0,426.69,426.98,426.6,426.76,31720.0
2023-07-28 14:55:00,426.56,427.04,426.53,426.76,29938.0,426.56,427.04,426.53,426.76,29938.0
2023-07-28 15:00:00,426.8,426.99,426.27,426.88,21561.0,426.8,426.99,426.27,426.88,21561.0
2023-07-28 15:05:00,426.81,427.47,426.75,427.25,32964.0,426.81,427.47,426.75,427.25,32964.0
2023-07-28 15:10:00,427.26,427.45,426.7,426.73,28262.0,427.26,427.45,426.7,426.73,28262.0
2023-07-28 15:15:00,426.75,427.18,426.61,427.05,20752.0,426.75,427.18,426.61,427.05,20752.0
2023-07-28 15:20:00,426.98,427.09,426.34,426.53,29643.0,426.98,427.09,426.34,426.53,29643.0
2023-07-28 15:25:00,426.65,427.08,426.49,426.51,27160.0,426.65,427.08,426.49,426.51,27160.0
2023-07-28 15:30:00,426.5,427.0,426.42,426.55,29578.0,426.5,427.0,426.42,426.55,29578.0
2023-07-28 15:35:00,426.56,426.77,426.13,426.22,34403.0,426.56,426.77,426.13,426.22,34403.0
2023-07-28 15:40:00,426.28,426.65,426.07,426.62,47147.0,426.28,426.65,426.07,426.62,47147.0
2023-07-28 15:45:00,426.57,426.76,426.31,426.36,48906.0,426.57,426.76,426.31,426.36,48906.0
2023-07-28 15:50:00,426.3,426.54,426.0,426.15,67829.0,426.3,426.54,426.0,426.15,67829.0
2023-07-28 15:55:00,426.14,426.46,425.34,425.78,130685.0,426.14,426.46,425.34,425.78,130685.0
2023-07-31 09:30:00,426.51,430.98,426.3,430.24,195176.0,426.51,430.98,426.3,430.24,195176.0
2023-07-31 09:35:00,430.25,431.78,429.57,430.25,111913.0,430.25,431.78,429.57,430.25,111913.0
2023-07-31 09:40:00,430.26,433.0,429.91,432.29,96216.0,430.26,433.0,429.91,432.29,96216.0
2023-07-31 09:45:00,432.35,434.65,431.25,431.75,137343.0,432.35,434.65,431.25,431.75,137343.0
2023-07-31 09:50:00,431.5,432.35,430.82,431.49,47348.0,431.5,432.35,430.82,431.49,47348.0
2023-07-31 09:55:00,431.44,431.68,429.28,431.68,65923.0,431.44,431.68,429.28,431.68,65923.0
2023-07-31 10:00:00,431.62,433.15,431.06,432.85,65556.0,431.62,433.15,431.06,432.85,65556.0
2023-07-31 10:05:00,432.85,435.33,432.69,434.6,115110.0,432.85,435.33,432.69,434.6,115110.0
2023-07-31 10:10:00,434.84,435.63,434.12,434.98,105688.0,434.84,435.63,434.12,434.98,105688.0
2023-07-31 10:15:00,435.25,435.55,434.1,434.87,70215.0,435.25,435.55,434.1,434.87,70215.0
2023-07-31 10:20:00,434.8,436.33,434.69,434.89,119067.0,434.8,436.33,434.69,434.89,119067.0
2023-07-31 10:25:00,435.01,435.07,433.65,434.84,57473.0,435.01,435.07,433.65,434.84,57473.0
2023-07-31 10:30:00,434.91,435.18,433.9,434.5,34473.0,434.91,435.18,433.9,434.5,34473.0
2023-07-31 10:35:00,434.27,435.7,434.27,435.65,58114.0,434.27,435.7,434.27,435.65,58114.0
2023-07-31 10:40:00,435.71,435.93,434.9,435.76,41063.0,435.71,435.93,434.9,435.76,41063.0
2023-07-31 10:45:00,435.55,436.86,435.09,436.43,66022.0,435.55,436.86,435.09,436.43,66022.0
2023-07-31 10:50:00,436.39,437.26,436.2,436.97,74033.0,436.39,437.26,436.2,436.97,74033.0
2023-07-31 10:55:00,436.89,437.38,436.0,436.15,79396.0,436.89,437.38,436.0,436.15,79396.0
2023-07-31 11:00:00,436.16,437.2,435.92,437.12,54590.0,436.16,437.2,435.92,437.12,54590.0
2023-07-31 11:05:00,437.07,437.6,436.7,437.5,43435.0,437.07,437.6,436.7,437.5,43435.0
2023-07-31 11:10:00,437.3,438.87,437.25,438.3,90434.0,437.3,438.87,437.25,438.3,90434.0
2023-07-31 11:15:00,438.27,438.4,437.66,438.3,44846.0,438.27,438.4,437.66,438.3,44846.0
2023-07-31 11:20:00,438.22,438.45,437.63,437.63,34059.0,438.22,438.45,437.63,437.63,34059.0
2023-07-31 11:25:00,437.55,437.9,437.12,437.34,57835.0,437.55,437.9,437.12,437.34,57835.0
2023-07-31 11:30:00,437.28,437.5,436.24,436.86,51150.0,437.28,437.5,436.24,436.86,51150.0
2023-07-31 11:35:00,436.77,437.7,436.39,437.47,53141.0,436.77,437.7,436.39,437.47,53141.0
2023-07-31 11:40:00,437.54,437.96,436.8,437.51,51908.0,437.54,437.96,436.8,437.51,51908.0
2023-07-31 11:45:00,437.47,438.23,437.23,437.75,61461.0,437.47,438.23,437.23,437.75,61461.0
2023-07-31 11:50:00,437.71,437.74,436.91,437.37,29773.0,437.71,437.74,436.91,437.37,29773.0
2023-07-31 11:55:00,437.25,437.89,437.15,437.52,25434.0,437.25,437.89,437.15,437.52,25434.0
2023-07-31 12:00:00,437.56,438.31,437.45,438.23,35453.0,437.56,438.31,437.45,438.23,35453.0
2023-07-31 12:05:00,438.27,438.38,437.7,437.71,31868.0,438.27,438.38,437.7,437.71,31868.0
2023-07-31 12:10:00,437.68,437.83,436.54,436.79,34505.0,437.68,437.83,436.54,436.79,34505.0
2023-07-31 12:15:00,436.75,437.04,436.2,436.75,36771.0,436.75,437.04,436.2,436.75,36771.0
2023-07-31 12:20:00,436.81,436.99,436.07,436.25,25499.0,436.81,436.99,436.07,436.25,25499.0
2023-07-31 12:25:00,436.32,436.65,436.11,436.43,10536.0,436.32,436.65,436.11,436.43,10536.0
2023-07-31 12:30:00,436.38,436.64,436.13,436.13,15272.0,436.38,436.64,436.13,436.13,15272.0
2023-07-31 12:35:00,436.12,436.42,435.78,436.18,23724.0,436.12,436.42,435.78,436.18,23724.0
2023-07-31 12:40:00,436.18,436.23,435.18,435.9,43444.0,436.18,436.23,435.18,435.9,43444.0
2023-07-31 12:45:00,435.8,436.3,435.6,436.1,21286.0,435.8,436.3,435.6,436.1,21286.0
2023-07-31 12:50:00,436.18,436.27,435.22,435.35,16120.0,436.18,436.27,435.22,435.35,16120.0
2023-07-31 12:55:00,435.53,435.6,434.9,435.5,32582.0,435.53,435.6,434.9,435.5,32582.0
2023-07-31 13:00:00,435.36,435.61,434.51,434.81,39322.0,435.36,435.61,434.51,434.81,39322.0
2023-07-31 13:05:00,434.73,436.22,434.62,436.06,40803.0,434.73,436.22,434.62,436.06,40803.0
2023-07-31 13:10:00,436.1,436.16,435.6,435.87,27782.0,436.1,436.16,435.6,435.87,27782.0
2023-07-31 13:15:00,435.8,436.1,435.13,435.39,26193.0,435.8,436.1,435.13,435.39,26193.0
2023-07-31 13:20:00,435.27,436.52,435.27,436.4,41743.0,435.27,436.52,435.27,436.4,41743.0
2023-07-31 13:25:00,436.38,437.16,436.25,436.41,42923.0,436.38,437.16,436.25,436.41,42923.0
2023-07-31 13:30:00,436.5,437.24,436.42,437.21,22248.0,436.5,437.24,436.42,437.21,22248.0
2023-07-31 13:35:00,437.1,437.33,436.65,437.18,27925.0,437.1,437.33,436.65,437.18,27925.0
2023-07-31 13:40:00,437.12,437.24,436.59,437.16,23994.0,437.12,437.24,436.59,437.16,23994.0
2023-07-31 13:45:00,437.16,437.17,436.56,437.14,14493.0,437.16,437.17,436.56,437.14,14493.0
2023-07-31 13:50:00,437.02,437.38,436.56,436.7,17291.0,437.02,437.38,436.56,436.7,17291.0
2023-07-31 13:55:00,436.74,437.2,436.59,436.84,28359.0,436.74,437.2,436.59,436.84,28359.0
2023-07-31 14:00:00,436.85,437.76,436.8,437.65,42548.0,436.85,437.76,436.8,437.65,42548.0
2023-07-31 14:05:00,437.55,437.88,437.39,437.74,25082.0,437.55,437.88,437.39,437.74,25082.0
2023-07-31 14:10:00,437.7,437.79,437.11,437.24,17650.0,437.7,437.79,437.11,437.24,17650.0
2023-07-31 14:15:00,437.22,437.56,437.1,437.55,21148.0,437.22,437.56,437.1,437.55,21148.0
2023-07-31 14:20:00,437.45,437.79,436.8,437.49,31687.0,437.45,437.79,436.8,437.49,31687.0
2023-07-31 14:25:00,437.36,437.87,437.23,437.29,39346.0,437.36,437.87,437.23,437.29,39346.0
2023-07-31 14:30:00,437.33,437.38,436.72,437.23,38845.0,437.33,437.38,436.72,437.23,38845.0
2023-07-31 14:35:00,437.07,437.36,436.75,437.07,28544.0,437.07,437.36,436.75,437.07,28544.0
2023-07-31 14:40:00,437.13,437.68,437.03,437.68,29715.0,437.13,437.68,437.03,437.68,29715.0
2023-07-31 14:45:00,437.79,437.79,437.1,437.42,28597.0,437.79,437.79,437.1,437.42,28597.0
2023-07-31 14:50:00,437.3,438.22,437.13,437.97,43984.0,437.3,438.22,437.13,437.97,43984.0
2023-07-31 14:55:00,437.98,438.4,437.97,438.14,50579.0,437.98,438.4,437.97,438.14,50579.0
2023-07-31 15:00:00,438.12,438.33,437.67,437.86,31598.0,438.12,438.33,437.67,437.86,31598.0
2023-07-31 15:05:00,437.85,438.11,437.78,437.98,23867.0,437.85,438.11,437.78,437.98,23867.0
2023-07-31 15:10:00,437.88,438.08,437.7,438.05,23706.0,437.88,438.08,437.7,438.05,23706.0
2023-07-31 15:15:00,438.07,438.28,437.58,437.73,29553.0,438.07,438.28,437.58,437.73,29553.0
2023-07-31 15:20:00,437.73,437.83,437.33,437.44,26898.0,437.73,437.83,437.33,437.44,26898.0
2023-07-31 15:25:00,437.44,438.15,437.31,438.0,22933.0,437.44,438.15,437.31,438.0,22933.0
2023-07-31 15:30:00,437.96,437.96,437.28,437.57,30294.0,437.96,437.96,437.28,437.57,30294.0
2023-07-31 15:35:00,437.56,437.85,437.35,437.71,38716.0,437.56,437.85,437.35,437.71,38716.0
2023-07-31 15:40:00,437.61,437.64,437.23,437.38,40793.0,437.61,437.64,437.23,437.38,40793.0
2023-07-31 15:45:00,437.33,437.54,436.67,437.03,50840.0,437.33,437.54,436.67,437.03,50840.0
2023-07-31 15:50:00,436.94,438.0,436.74,437.81,82072.0,436.94,438.0,436.74,437.81,82072.0
2023-07-31 15:55:00,437.92,439.13,437.79,439.12,233483.0,437.92,439.13,437.79,439.12,233483.0
2023-08-01 09:30:00,437.29,438.0,431.4,432.88,272639.0,437.29,438.0,431.4,432.88,272639.0
2023-08-01 09:35:00,432.88,434.79,432.18,434.2,72208.0,432.88,434.79,432.18,434.2,72208.0
2023-08-01 09:40:00,434.24,436.65,434.11,435.78,54254.0,434.24,436.65,434.11,435.78,54254.0
2023-08-01 09:45:00,436.17,437.37,435.55,437.25,38474.0,436.17,437.37,435.55,437.25,38474.0
2023-08-01 09:50:00,437.22,437.38,435.13,435.9,36662.0,437.22,437.38,435.13,435.9,36662.0
2023-08-01 09:55:00,436.08,436.1,435.34,435.7,22787.0,436.08,436.1,435.34,435.7,22787.0
2023-08-01 10:00:00,435.7,437.95,435.48,437.94,45328.0,435.7,437.95,435.48,437.94,45328.0
2023-08-01 10:05:00,437.95,438.55,437.4,438.44,60611.0,437.95,438.55,437.4,438.44,60611.0
2023-08-01 10:10:00,438.22,438.67,436.55,436.84,47590.0,438.22,438.67,436.55,436.84,47590.0
2023-08-01 10:15:00,436.76,437.79,435.87,436.93,54225.0,436.76,437.79,435.87,436.93,54225.0
2023-08-01 10:20:00,437.03,438.25,436.43,438.14,44602.0,437.03,438.25,436.43,438.14,44602.0
2023-08-01 10:25:00,438.1,439.78,438.07,439.74,69358.0,438.1,439.78,438.07,439.74,69358.0
2023-08-01 10:30:00,439.78,442.37,439.38,441.73,211334.0,439.78,442.37,439.38,441.73,211334.0
2023-08-01 10:35:00,441.59,442.72,441.46,442.37,104540.0,441.59,442.72,441.46,442.37,104540.0
2023-08-01 10:40:00,442.48,443.08,441.81,442.5,85091.0,442.48,443.08,441.81,442.5,85091.0
2023-08-01 10:45:00,442.28,442.62,441.82,442.42,46482.0,442.28,442.62,441.82,442.42,46482.0
2023-08-01 10:50:00,442.5,443.56,442.43,442.77,107973.0,442.5,443.56,442.43,442.77,107973.0
2023-08-01 10:55:00,442.77,443.11,442.08,442.32,27030.0,442.77,443.11,442.08,442.32,27030.0
2023-08-01 11:00:00,442.5,443.0,442.18,442.28,24629.0,442.5,443.0,442.18,442.28,24629.0
2023-08-01 11:05:00,442.39,443.11,442.28,443.07,24921.0,442.39,443.11,442.28,443.07,24921.0
2023-08-01 11:10:00,443.07,443.4,442.51,442.74,29924.0,443.07,443.4,442.51,442.74,29924.0
2023-08-01 11:15:00,442.7,443.99,442.58,443.82,59045.0,442.7,443.99,442.58,443.82,59045.0
2023-08-01 11:20:00,443.79,443.9,443.02,443.25,27323.0,443.79,443.9,443.02,443.25,27323.0
2023-08-01 11:25:00,443.16,445.25,443.01,445.12,94807.0,443.16,445.25,443.01,445.12,94807.0
2023-08-01 11:30:00,445.03,445.18,444.13,444.61,47966.0,445.03,445.18,444.13,444.61,47966.0
2023-08-01 11:35:00,444.34,444.81,444.0,444.45,42076.0,444.34,444.81,444.0,444.45,42076.0
2023-08-01 11:40:00,444.47,444.63,443.92,444.0,36494.0,444.47,444.63,443.92,444.0,36494.0
2023-08-01 11:45:00,444.0,444.6,443.05,443.1,45801.0,444.0,444.6,443.05,443.1,45801.0
2023-08-01 11:50:00,443.15,443.48,442.85,443.31,21777.0,443.15,443.48,442.85,443.31,21777.0
2023-08-01 11:55:00,443.3,443.97,442.94,443.41,22366.0,443.3,443.97,442.94,443.41,22366.0
2023-08-01 12:00:00,443.53,443.89,442.58,443.62,42023.0,443.53,443.89,442.58,443.62,42023.0
2023-08-01 12:05:00,443.54,443.93,443.01,443.29,27541.0,443.54,443.93,443.01,443.29,27541.0
2023-08-01 12:10:00,443.3,443.3,442.31,442.84,78084.0,443.3,443.3,442.31,442.84,78084.0
2023-08-01 12:15:00,442.86,442.87,442.23,442.34,25113.0,442.86,442.87,442.23,442.34,25113.0
2023-08-01 12:20:00,442.29,442.65,441.88,442.16,25008.0,442.29,442.65,441.88,442.16,25008.0
2023-08-01 12:25:00,442.12,442.31,441.33,441.94,34548.0,442.12,442.31,441.33,441.94,34548.0
2023-08-01 12:30:00,441.94,442.05,440.82,441.94,40430.0,441.94,442.05,440.82,441.94,40430.0
2023-08-01 12:35:00,442.03,442.65,441.91,442.47,33215.0,442.03,442.65,441.91,442.47,33215.0
2023-08-01 12:40:00,442.46,442.86,442.25,442.48,19639.0,442.46,442.86,442.25,442.48,19639.0
2023-08-01 12:45:00,442.65,442.78,442.31,442.68,20610.0,442.65,442.78,442.31,442.68,20610.0
2023-08-01 12:50:00,442.74,442.79,442.43,442.65,9260.0,442.74,442.79,442.43,442.65,9260.0
2023-08-01 12:55:00,442.56,443.36,442.54,443.28,17570.0,442.56,443.36,442.54,443.28,17570.0
2023-08-01 13:00:00,443.23,443.67,443.2,443.46,22976.0,443.23,443.67,443.2,443.46,22976.0
2023-08-01 13:05:00,443.52,443.98,443.07,443.15,30888.0,443.52,443.98,443.07,443.15,30888.0
2023-08-01 13:10:00,443.17,443.24,442.01,442.44,30234.0,443.17,443.24,442.01,442.44,30234.0
2023-08-01 13:15:00,442.44,442.44,441.66,441.75,17930.0,442.44,442.44,441.66,441.75,17930.0
2023-08-01 13:20:00,441.75,441.91,441.1,441.59,21472.0,441.75,441.91,441.1,441.59,21472.0
2023-08-01 13:25:00,441.49,441.51,440.28,440.28,28246.0,441.49,441.51,440.28,440.28,28246.0
2023-08-01 13:30:00,440.33,440.52,439.87,440.02,50693.0,440.33,440.52,439.87,440.02,50693.0
2023-08-01 13:35:00,439.93,440.07,439.25,439.98,18293.0,439.93,440.07,439.25,439.98,18293.0
2023-08-01 13:40:00,439.92,440.12,439.68,439.92,20784.0,439.92,440.12,439.68,439.92,20784.0
2023-08-01 13:45:00,439.99,440.03,439.68,439.99,23815.0,439.99,440.03,439.68,439.99,23815.0
2023-08-01 13:50:00,440.13,440.2,439.76,439.85,24046.0,440.13,440.2,439.76,439.85,24046.0
2023-08-01 13:55:00,439.83,440.12,439.69,439.91,15076.0,439.83,440.12,439.69,439.91,15076.0
2023-08-01 14:00:00,439.94,440.16,439.36,440.03,19159.0,439.94,440.16,439.36,440.03,19159.0
2023-08-01 14:05:00,440.11,440.65,440.05,440.36,27567.0,440.11,440.65,440.05,440.36,27567.0
2023-08-01 14:10:00,440.3,440.3,439.7,439.83,15445.0,440.3,440.3,439.7,439.83,15445.0
2023-08-01 14:15:00,439.92,440.27,439.71,440.2,29569.0,439.92,440.27,439.71,440.2,29569.0
2023-08-01 14:20:00,440.22,440.9,439.99,440.72,31565.0,440.22,440.9,439.99,440.72,31565.0
2023-08-01 14:25:00,440.75,440.98,440.41,440.74,20898.0,440.75,440.98,440.41,440.74,20898.0
2023-08-01 14:30:00,440.84,441.18,440.45,441.18,30817.0,440.84,441.18,440.45,441.18,30817.0
2023-08-01 14:35:00,441.11,441.38,440.98,441.33,22540.0,441.11,441.38,440.98,441.33,22540.0
2023-08-01 14:40:00,441.19,441.84,441.19,441.64,22166.0,441.19,441.84,441.19,441.64,22166.0
2023-08-01 14:45:00,441.64,442.34,441.64,442.15,33761.0,441.64,442.34,441.64,442.15,33761.0
2023-08-01 14:50:00,442.2,442.23,441.1,441.19,26002.0,442.2,442.23,441.1,441.19,26002.0
2023-08-01 14:55:00,441.1,441.31,440.7,441.31,19030.0,441.1,441.31,440.7,441.31,19030.0
2023-08-01 15:00:00,441.33,441.5,441.11,441.2,28937.0,441.33,441.5,441.11,441.2,28937.0
2023-08-01 15:05:00,441.21,441.81,441.06,441.73,25691.0,441.21,441.81,441.06,441.73,25691.0
2023-08-01 15:10:00,441.74,441.74,441.14,441.27,28148.0,441.74,441.74,441.14,441.27,28148.0
2023-08-01 15:15:00,441.28,441.47,440.84,440.93,32418.0,441.28,441.47,440.84,440.93,32418.0
2023-08-01 15:20:00,440.98,440.98,440.19,440.28,42072.0,440.98,440.98,440.19,440.28,42072.0
2023-08-01 15:25:00,440.27,440.57,440.02,440.45,33382.0,440.27,440.57,440.02,440.45,33382.0
2023-08-01 15:30:00,440.46,440.58,440.05,440.36,39649.0,440.46,440.58,440.05,440.36,39649.0
2023-08-01 15:35:00,440.35,440.49,439.92,440.17,28440.0,440.35,440.49,439.92,440.17,28440.0
2023-08-01 15:40:00,440.18,440.18,439.44,439.56,32803.0,440.18,440.18,439.44,439.56,32803.0
2023-08-01 15:45:00,439.5,439.9,439.09,439.5,48379.0,439.5,439.9,439.09,439.5,48379.0
2023-08-01 15:50:00,439.42,439.64,438.77,438.92,60042.0,439.42,439.64,438.77,438.92,60042.0
2023-08-01 15:55:00,438.96,438.96,438.39,438.71,140265.0,438.96,438.96,438.39,438.71,140265.0
2023-08-02 09:30:00,435.23,435.56,432.72,434.62,147342.0,435.23,435.56,432.72,434.62,147342.0
2023-08-02 09:35:00,434.78,434.78,431.33,432.59,88711.0,434.78,434.78,431.33,432.59,88711.0
2023-08-02 09:40:00,432.67,433.93,432.3,432.4,79121.0,432.67,433.93,432.3,432.4,79121.0
2023-08-02 09:45:00,432.27,432.81,431.1,431.29,47389.0,432.27,432.81,431.1,431.29,47389.0
2023-08-02 09:50:00,431.18,431.58,430.51,431.35,61283.0,431.18,431.58,430.51,431.35,61283.0
2023-08-02 09:55:00,431.3,433.07,431.15,432.83,37143.0,431.3,433.07,431.15,432.83,37143.0
2023-08-02 10:00:00,432.92,432.99,431.38,432.74,50879.0,432.92,432.99,431.38,432.74,50879.0
2023-08-02 10:05:00,432.81,433.5,430.31,430.71,70258.0,432.81,433.5,430.31,430.71,70258.0
2023-08-02 10:10:00,430.49,430.54,428.79,429.0,69942.0,430.49,430.54,428.79,429.0,69942.0
2023-08-02 10:15:00,429.01,429.8,428.51,429.59,51328.0,429.01,429.8,428.51,429.59,51328.0
2023-08-02 10:20:00,429.5,430.5,429.31,430.4,35015.0,429.5,430.5,429.31,430.4,35015.0
2023-08-02 10:25:00,430.49,431.16,429.96,430.35,88075.0,430.49,431.16,429.96,430.35,88075.0
2023-08-02 10:30:00,430.39,430.85,429.35,430.41,30258.0,430.39,430.85,429.35,430.41,30258.0
2023-08-02 10:35:00,430.6,430.62,429.7,430.09,19819.0,430.6,430.62,429.7,430.09,19819.0
2023-08-02 10:40:00,430.32,430.88,429.75,430.0,26761.0,430.32,430.88,429.75,430.0,26761.0
2023-08-02 10:45:00,430.0,430.0,428.34,428.75,46655.0,430.0,430.0,428.34,428.75,46655.0
2023-08-02 10:50:00,428.67,430.33,428.58,429.69,21092.0,428.67,430.33,428.58,429.69,21092.0
2023-08-02 10:55:00,429.76,430.0,428.91,429.63,26890.0,429.76,430.0,428.91,429.63,26890.0
2023-08-02 11:00:00,429.56,429.89,429.01,429.44,37695.0,429.56,429.89,429.01,429.44,37695.0
2023-08-02 11:05:00,429.41,430.16,429.21,430.1,26615.0,429.41,430.16,429.21,430.1,26615.0
2023-08-02 11:10:00,430.1,431.61,430.09,431.2,52496.0,430.1,431.61,430.09,431.2,52496.0
2023-08-02 11:15:00,431.2,431.3,429.53,429.67,55609.0,431.2,431.3,429.53,429.67,55609.0
2023-08-02 11:20:00,429.67,430.69,429.08,430.31,53025.0,429.67,430.69,429.08,430.31,53025.0
2023-08-02 11:25:00,430.3,430.47,429.72,430.19,26330.0,430.3,430.47,429.72,430.19,26330.0
2023-08-02 11:30:00,430.06,430.55,429.32,429.55,24756.0,430.06,430.55,429.32,429.55,24756.0
2023-08-02 11:35:00,429.73,431.26,429.06,430.4,40595.0,429.73,431.26,429.06,430.4,40595.0
2023-08-02 11:40:00,430.33,430.57,429.69,429.8,45145.0,430.33,430.57,429.69,429.8,45145.0
2023-08-02 11:45:00,429.81,430.1,428.53,429.24,90819.0,429.81,430.1,428.53,429.24,90819.0
2023-08-02 11:50:00,429.24,429.48,428.8,429.22,28393.0,429.24,429.48,428.8,429.22,28393.0
2023-08-02 11:55:00,429.36,429.59,428.85,429.08,32502.0,429.36,429.59,428.85,429.08,32502.0
2023-08-02 12:00:00,429.0,429.15,428.1,428.45,44675.0,429.0,429.15,428.1,428.45,44675.0
2023-08-02 12:05:00,428.21,428.37,427.0,427.22,56708.0,428.21,428.37,427.0,427.22,56708.0
2023-08-02 12:10:00,427.3,427.54,426.56,427.36,26650.0,427.3,427.54,426.56,427.36,26650.0
2023-08-02 12:15:00,427.37,428.12,427.36,427.45,31205.0,427.37,428.12,427.36,427.45,31205.0
2023-08-02 12:20:00,427.69,427.95,427.09,427.2,24766.0,427.69,427.95,427.09,427.2,24766.0
2023-08-02 12:25:00,427.25,427.52,426.79,427.29,23996.0,427.25,427.52,426.79,427.29,23996.0
2023-08-02 12:30:00,427.22,427.96,427.01,427.88,36489.0,427.22,427.96,427.01,427.88,36489.0
2023-08-02 12:35:00,428.0,428.99,427.89,428.71,23274.0,428.0,428.99,427.89,428.71,23274.0
2023-08-02 12:40:00,428.78,429.39,428.55,429.34,18488.0,428.78,429.39,428.55,429.34,18488.0
2023-08-02 12:45:00,429.43,429.96,429.35,429.8,21154.0,429.43,429.96,429.35,429.8,21154.0
2023-08-02 12:50:00,429.96,429.99,428.61,429.15,20692.0,429.96,429.99,428.61,429.15,20692.0
2023-08-02 12:55:00,429.15,429.88,429.1,429.68,20656.0,429.15,429.88,429.1,429.68,20656.0
2023-08-02 13:00:00,429.85,430.32,429.41,429.83,40482.0,429.85,430.32,429.41,429.83,40482.0
2023-08-02 13:05:00,429.93,430.11,429.55,430.11,11438.0,429.93,430.11,429.55,430.11,11438.0
2023-08-02 13:10:00,430.11,430.39,429.93,429.93,12318.0,430.11,430.39,429.93,429.93,12318.0
2023-08-02 13:15:00,430.05,430.84,429.83,430.7,16035.0,430.05,430.84,429.83,430.7,16035.0
2023-08-02 13:20:00,430.56,430.69,430.0,430.39,17963.0,430.56,430.69,430.0,430.39,17963.0
2023-08-02 13:25:00,430.34,430.65,429.43,429.87,12177.0,430.34,430.65,429.43,429.87,12177.0
2023-08-02 13:30:00,429.79,430.98,429.73,430.78,20584.0,429.79,430.98,429.73,430.78,20584.0
2023-08-02 13:35:00,430.58,431.45,430.55,431.14,15671.0,430.58,431.45,430.55,431.14,15671.0
2023-08-02 13:40:00,431.3,431.48,430.58,430.89,16287.0,431.3,431.48,430.58,430.89,16287.0
2023-08-02 13:45:00,430.71,431.25,430.11,430.2,17350.0,430.71,431.25,430.11,430.2,17350.0
2023-08-02 13:50:00,430.28,430.66,429.91,430.4,14083.0,430.28,430.66,429.91,430.4,14083.0
2023-08-02 13:55:00,430.14,430.36,429.85,429.87,12261.0,430.14,430.36,429.85,429.87,12261.0
2023-08-02 14:00:00,429.86,430.56,429.61,430.33,20858.0,429.86,430.56,429.61,430.33,20858.0
2023-08-02 14:05:00,430.31,430.84,430.08,430.81,9308.0,430.31,430.84,430.08,430.81,9308.0
2023-08-02 14:10:00,430.87,431.57,430.52,431.57,16445.0,430.87,431.57,430.52,431.57,16445.0
2023-08-02 14:15:00,431.42,432.5,431.12,432.41,35264.0,431.42,432.5,431.12,432.41,35264.0
2023-08-02 14:20:00,432.49,432.68,431.75,431.9,21695.0,432.49,432.68,431.75,431.9,21695.0
2023-08-02 14:25:00,431.9,432.2,431.63,431.75,15994.0,431.9,432.2,431.63,431.75,15994.0
2023-08-02 14:30:00,431.75,432.05,430.97,431.16,15635.0,431.75,432.05,430.97,431.16,15635.0
2023-08-02 14:35:00,431.32,431.39,430.81,430.89,10831.0,431.32,431.39,430.81,430.89,10831.0
2023-08-02 14:40:00,430.93,431.09,430.56,430.65,13868.0,430.93,431.09,430.56,430.65,13868.0
2023-08-02 14:45:00,430.53,431.46,430.53,431.11,14816.0,430.53,431.46,430.53,431.11,14816.0
2023-08-02 14:50:00,431.17,431.69,430.97,431.35,17018.0,431.17,431.69,430.97,431.35,17018.0
2023-08-02 14:55:00,431.41,431.41,430.78,431.22,10639.0,431.41,431.41,430.78,431.22,10639.0
2023-08-02 15:00:00,431.23,431.5,430.92,431.21,18348.0,431.23,431.5,430.92,431.21,18348.0
2023-08-02 15:05:00,431.27,431.27,429.85,429.94,20084.0,431.27,431.27,429.85,429.94,20084.0
2023-08-02 15:10:00,429.83,429.99,429.56,429.96,19212.0,429.83,429.99,429.56,429.96,19212.0
2023-08-02 15:15:00,430.15,430.34,429.42,429.93,25854.0,430.15,430.34,429.42,429.93,25854.0
2023-08-02 15:20:00,430.0,430.4,429.61,429.71,24263.0,430.0,430.4,429.61,429.71,24263.0
2023-08-02 15:25:00,429.79,429.79,428.76,428.85,30269.0,429.79,429.79,428.76,428.85,30269.0
2023-08-02 15:30:00,428.77,429.1,428.61,428.85,22016.0,428.77,429.1,428.61,428.85,22016.0
2023-08-02 15:35:00,428.95,430.03,428.89,429.48,35095.0,428.95,430.03,428.89,429.48,35095.0
2023-08-02 15:40:00,429.47,429.65,429.16,429.55,39052.0,429.47,429.65,429.16,429.55,39052.0
2023-08-02 15:45:00,429.57,430.29,429.51,430.05,57133.0,429.57,430.29,429.51,430.05,57133.0
2023-08-02 15:50:00,429.86,430.56,429.35,429.73,79358.0,429.86,430.56,429.35,429.73,79358.0
2023-08-02 15:55:00,429.78,430.39,429.3,429.7,170492.0,429.78,430.39,429.3,429.7,170492.0
2023-08-03 09:30:00,427.8,432.8,427.19,430.37,125347.0,427.8,432.8,427.19,430.37,125347.0
2023-08-03 09:35:00,430.0,431.63,429.36,431.03,36946.0,430.0,431.63,429.36,431.03,36946.0
2023-08-03 09:40:00,431.12,433.19,430.65,431.92,58679.0,431.12,433.19,430.65,431.92,58679.0
2023-08-03 09:45:00,432.05,434.83,431.95,434.25,80723.0,432.05,434.83,431.95,434.25,80723.0
2023-08-03 09:50:00,434.23,435.75,434.01,435.3,80617.0,434.23,435.75,434.01,435.3,80617.0
2023-08-03 09:55:00,435.21,436.54,435.02,435.71,86592.0,435.21,436.54,435.02,435.71,86592.0
2023-08-03 10:00:00,435.89,437.5,435.06,436.99,105803.0,435.89,437.5,435.06,436.99,105803.0
2023-08-03 10:05:00,436.93,437.45,435.7,435.86,69497.0,436.93,437.45,435.7,435.86,69497.0
2023-08-03 10:10:00,435.86,438.52,435.61,437.4,116352.0,435.86,438.52,435.61,437.4,116352.0
2023-08-03 10:15:00,437.37,438.43,437.25,437.97,45888.0,437.37,438.43,437.25,437.97,45888.0
2023-08-03 10:20:00,438.19,438.19,435.7,435.72,48594.0,438.19,438.19,435.7,435.72,48594.0
2023-08-03 10:25:00,435.84,435.92,434.5,434.51,62467.0,435.84,435.92,434.5,434.51,62467.0
2023-08-03 10:30:00,434.5,436.19,434.38,436.18,28476.0,434.5,436.19,434.38,436.18,28476.0
2023-08-03 10:35:00,436.19,437.59,436.0,437.58,44477.0,436.19,437.59,436.0,437.58,44477.0
2023-08-03 10:40:00,437.4,438.3,437.14,438.18,52140.0,437.4,438.3,437.14,438.18,52140.0
2023-08-03 10:45:00,438.27,438.84,437.55,438.68,51511.0,438.27,438.84,437.55,438.68,51511.0
2023-08-03 10:50:00,438.51,439.0,437.23,438.35,68291.0,438.51,439.0,437.23,438.35,68291.0
2023-08-03 10:55:00,438.43,438.8,437.6,438.72,39027.0,438.43,438.8,437.6,438.72,39027.0
2023-08-03 11:00:00,438.72,441.33,438.53,440.91,91675.0,438.72,441.33,438.53,440.91,91675.0
2023-08-03 11:05:00,440.96,441.77,440.9,441.07,67465.0,440.96,441.77,440.9,441.07,67465.0
2023-08-03 11:10:00,440.99,441.55,440.31,440.68,45011.0,440.99,441.55,440.31,440.68,45011.0
2023-08-03 11:15:00,440.61,441.55,440.07,441.55,66000.0,440.61,441.55,440.07,441.55,66000.0
2023-08-03 11:20:00,441.55,441.93,440.59,440.67,46533.0,441.55,441.93,440.59,440.67,46533.0
2023-08-03 11:25:00,440.64,441.07,440.11,440.71,39875.0,440.64,441.07,440.11,440.71,39875.0
2023-08-03 11:30:00,440.59,440.8,440.24,440.8,24956.0,440.59,440.8,440.24,440.8,24956.0
2023-08-03 11:35:00,440.8,441.4,440.38,440.49,35438.0,440.8,441.4,440.38,440.49,35438.0
2023-08-03 11:40:00,440.73,440.85,440.2,440.48,29128.0,440.73,440.85,440.2,440.48,29128.0
2023-08-03 11:45:00,440.45,440.45,439.67,440.17,46407.0,440.45,440.45,439.67,440.17,46407.0
2023-08-03 11:50:00,440.22,441.83,440.22,441.31,67046.0,440.22,441.83,440.22,441.31,67046.0
2023-08-03 11:55:00,441.3,441.61,440.34,440.61,39798.0,441.3,441.61,440.34,440.61,39798.0
2023-08-03 12:00:00,440.62,441.2,439.86,441.04,41046.0,440.62,441.2,439.86,441.04,41046.0
2023-08-03 12:05:00,441.05,441.85,441.05,441.17,46815.0,441.05,441.85,441.05,441.17,46815.0
2023-08-03 12:10:00,441.19,441.25,440.13,440.29,44798.0,441.19,441.25,440.13,440.29,44798.0
2023-08-03 12:15:00,440.69,440.73,440.01,440.55,23576.0,440.69,440.73,440.01,440.55,23576.0
2023-08-03 12:20:00,440.58,441.0,440.19,440.6,24801.0,440.58,441.0,440.19,440.6,24801.0
2023-08-03 12:25:00,440.56,440.56,439.36,439.93,20456.0,440.56,440.56,439.36,439.93,20456.0
2023-08-03 12:30:00,439.98,440.8,439.96,440.31,19435.0,439.98,440.8,439.96,440.31,19435.0
2023-08-03 12:35:00,440.3,440.47,439.71,439.71,31320.0,440.3,440.47,439.71,439.71,31320.0
2023-08-03 12:40:00,439.85,440.84,439.84,440.17,38317.0,439.85,440.84,439.84,440.17,38317.0
2023-08-03 12:45:00,440.12,441.43,440.07,441.43,36175.0,440.12,441.43,440.07,441.43,36175.0
2023-08-03 12:50:00,441.46,441.49,440.55,440.64,24778.0,441.46,441.49,440.55,440.64,24778.0
2023-08-03 12:55:00,440.71,440.92,440.56,440.58,13296.0,440.71,440.92,440.56,440.58,13296.0
2023-08-03 13:00:00,440.67,441.08,440.3,440.78,41006.0,440.67,441.08,440.3,440.78,41006.0
2023-08-03 13:05:00,440.78,440.83,440.07,440.77,29403.0,440.78,440.83,440.07,440.77,29403.0
2023-08-03 13:10:00,440.62,440.91,440.18,440.42,16540.0,440.62,440.91,440.18,440.42,16540.0
2023-08-03 13:15:00,440.34,440.42,440.0,440.23,19433.0,440.34,440.42,440.0,440.23,19433.0
2023-08-03 13:20:00,440.23,440.8,440.15,440.79,14734.0,440.23,440.8,440.15,440.79,14734.0
2023-08-03 13:25:00,440.72,440.79,439.74,439.84,21124.0,440.72,440.79,439.74,439.84,21124.0
2023-08-03 13:30:00,439.83,440.19,439.03,439.17,39675.0,439.83,440.19,439.03,439.17,39675.0
2023-08-03 13:35:00,439.08,440.1,439.01,439.91,22288.0,439.08,440.1,439.01,439.91,22288.0
2023-08-03 13:40:00,439.84,440.06,439.48,439.68,16350.0,439.84,440.06,439.48,439.68,16350.0
2023-08-03 13:45:00,439.51,439.52,439.15,439.36,24873.0,439.51,439.52,439.15,439.36,24873.0
2023-08-03 13:50:00,439.25,439.53,438.69,438.82,19992.0,439.25,439.53,438.69,438.82,19992.0
2023-08-03 13:55:00,438.8,438.8,438.13,438.35,31924.0,438.8,438.8,438.13,438.35,31924.0
2023-08-03 14:00:00,438.44,438.81,437.8,438.71,24131.0,438.44,438.81,437.8,438.71,24131.0
2023-08-03 14:05:00,438.72,438.72,437.66,437.66,29306.0,438.72,438.72,437.66,437.66,29306.0
2023-08-03 14:10:00,437.63,437.78,437.27,437.44,24497.0,437.63,437.78,437.27,437.44,24497.0
2023-08-03 14:15:00,437.42,437.59,436.88,437.39,16364.0,437.42,437.59,436.88,437.39,16364.0
2023-08-03 14:20:00,437.52,437.63,437.14,437.41,17172.0,437.52,437.63,437.14,437.41,17172.0
2023-08-03 14:25:00,437.4,437.51,436.87,436.99,17454.0,437.4,437.51,436.87,436.99,17454.0
2023-08-03 14:30:00,436.82,437.48,436.67,437.42,19299.0,436.82,437.48,436.67,437.42,19299.0
2023-08-03 14:35:00,437.42,437.43,436.74,437.21,29496.0,437.42,437.43,436.74,437.21,29496.0
2023-08-03 14:40:00,437.29,437.59,437.05,437.22,20274.0,437.29,437.59,437.05,437.22,20274.0
2023-08-03 14:45:00,437.24,437.26,436.34,436.37,36452.0,437.24,437.26,436.34,436.37,36452.0
2023-08-03 14:50:00,436.37,436.85,436.32,436.53,19805.0,436.37,436.85,436.32,436.53,19805.0
2023-08-03 14:55:00,436.53,436.6,435.67,435.91,28567.0,436.53,436.6,435.67,435.91,28567.0
2023-08-03 15:00:00,435.99,436.3,435.73,435.84,39660.0,435.99,436.3,435.73,435.84,39660.0
2023-08-03 15:05:00,435.99,435.99,434.64,434.72,34070.0,435.99,435.99,434.64,434.72,34070.0
2023-08-03 15:10:00,434.79,434.92,433.43,434.06,49987.0,434.79,434.92,433.43,434.06,49987.0
2023-08-03 15:15:00,434.02,434.09,433.67,434.0,38797.0,434.02,434.09,433.67,434.0,38797.0
2023-08-03 15:20:00,434.0,434.42,433.72,434.03,65903.0,434.0,434.42,433.72,434.03,65903.0
2023-08-03 15:25:00,434.03,434.12,433.15,433.34,30631.0,434.03,434.12,433.15,433.34,30631.0
2023-08-03 15:30:00,433.29,434.0,433.21,433.82,30743.0,433.29,434.0,433.21,433.82,30743.0
2023-08-03 15:35:00,433.82,434.0,433.02,433.09,46411.0,433.82,434.0,433.02,433.09,46411.0
2023-08-03 15:40:00,433.12,433.27,432.71,432.94,65619.0,433.12,433.27,432.71,432.94,65619.0
2023-08-03 15:45:00,432.89,433.25,432.48,432.59,55642.0,432.89,433.25,432.48,432.59,55642.0
2023-08-03 15:50:00,432.55,433.46,432.29,432.57,128528.0,432.55,433.46,432.29,432.57,128528.0
2023-08-03 15:55:00,432.77,433.15,430.9,431.0,445205.0,432.77,433.15,430.9,431.0,445205.0
2023-08-04 09:30:00,433.12,435.5,431.16,431.32,149442.0,433.12,435.5,431.16,431.32,149442.0
2023-08-04 09:35:00,431.1,433.79,430.61,432.34,85587.0,431.1,433.79,430.61,432.34,85587.0
2023-08-04 09:40:00,432.4,433.25,427.57,428.11,99759.0,432.4,433.25,427.57,428.11,99759.0
2023-08-04 09:45:00,428.16,429.7,427.71,429.51,85172.0,428.16,429.7,427.71,429.51,85172.0
2023-08-04 09:50:00,429.65,429.94,427.17,428.39,77462.0,429.65,429.94,427.17,428.39,77462.0
2023-08-04 09:55:00,428.19,428.89,427.0,427.0,57584.0,428.19,428.89,427.0,427.0,57584.0
2023-08-04 10:00:00,427.0,429.35,426.27,429.35,69356.0,427.0,429.35,426.27,429.35,69356.0
2023-08-04 10:05:00,429.0,430.36,428.5,429.95,73831.0,429.0,430.36,428.5,429.95,73831.0
2023-08-04 10:10:00,430.15,430.93,429.73,429.9,69425.0,430.15,430.93,429.73,429.9,69425.0
2023-08-04 10:15:00,429.99,431.18,429.02,430.96,55677.0,429.99,431.18,429.02,430.96,55677.0
2023-08-04 10:20:00,431.02,431.09,429.7,430.55,43066.0,431.02,431.09,429.7,430.55,43066.0
2023-08-04 10:25:00,430.61,430.94,429.61,430.59,32190.0,430.61,430.94,429.61,430.59,32190.0
2023-08-04 10:30:00,430.53,431.0,430.0,430.14,57019.0,430.53,431.0,430.0,430.14,57019.0
2023-08-04 10:35:00,430.31,430.32,429.55,429.62,37233.0,430.31,430.32,429.55,429.62,37233.0
2023-08-04 10:40:00,429.66,430.4,429.48,429.99,32891.0,429.66,430.4,429.48,429.99,32891.0
2023-08-04 10:45:00,429.98,432.02,429.65,431.44,61466.0,429.98,432.02,429.65,431.44,61466.0
2023-08-04 10:50:00,431.2,431.5,430.4,431.08,54698.0,431.2,431.5,430.4,431.08,54698.0
2023-08-04 10:55:00,431.01,431.34,430.32,430.65,30862.0,431.01,431.34,430.32,430.65,30862.0
2023-08-04 11:00:00,430.87,431.15,430.42,430.9,23977.0,430.87,431.15,430.42,430.9,23977.0
2023-08-04 11:05:00,430.93,431.54,430.69,431.46,28421.0,430.93,431.54,430.69,431.46,28421.0
2023-08-04 11:10:00,431.55,431.6,430.93,431.24,26812.0,431.55,431.6,430.93,431.24,26812.0
2023-08-04 11:15:00,431.24,432.11,431.11,431.53,56217.0,431.24,432.11,431.11,431.53,56217.0
2023-08-04 11:20:00,431.67,432.05,431.38,431.86,28607.0,431.67,432.05,431.38,431.86,28607.0
2023-08-04 11:25:00,431.62,432.27,431.62,431.75,47715.0,431.62,432.27,431.62,431.75,47715.0
2023-08-04 11:30:00,431.75,432.85,431.72,432.75,24343.0,431.75,432.85,431.72,432.75,24343.0
2023-08-04 11:35:00,432.76,433.08,432.3,432.7,26409.0,432.76,433.08,432.3,432.7,26409.0
2023-08-04 11:40:00,432.72,433.14,432.31,432.98,48034.0,432.72,433.14,432.31,432.98,48034.0
2023-08-04 11:45:00,433.01,433.89,432.77,433.7,33652.0,433.01,433.89,432.77,433.7,33652.0
2023-08-04 11:50:00,433.73,434.05,433.03,433.63,36342.0,433.73,434.05,433.03,433.63,36342.0
2023-08-04 11:55:00,433.71,434.01,433.44,433.92,12426.0,433.71,434.01,433.44,433.92,12426.0
2023-08-04 12:00:00,433.83,434.08,433.21,433.5,35205.0,433.83,434.08,433.21,433.5,35205.0
2023-08-04 12:05:00,433.5,433.59,432.6,432.64,21510.0,433.5,433.59,432.6,432.64,21510.0
2023-08-04 12:10:00,432.68,434.02,432.64,433.63,19804.0,432.68,434.02,432.64,433.63,19804.0
2023-08-04 12:15:00,433.63,434.14,433.63,434.0,11053.0,433.63,434.14,433.63,434.0,11053.0
2023-08-04 12:20:00,433.96,434.17,433.31,434.04,29361.0,433.96,434.17,433.31,434.04,29361.0
2023-08-04 12:25:00,434.14,434.4,433.98,434.21,37855.0,434.14,434.4,433.98,434.21,37855.0
2023-08-04 12:30:00,434.35,435.37,434.2,435.18,72220.0,434.35,435.37,434.2,435.18,72220.0
2023-08-04 12:35:00,435.1,436.0,435.02,435.41,82183.0,435.1,436.0,435.02,435.41,82183.0
2023-08-04 12:40:00,435.41,435.65,434.69,435.65,41598.0,435.41,435.65,434.69,435.65,41598.0
2023-08-04 12:45:00,435.7,435.99,435.16,435.41,20473.0,435.7,435.99,435.16,435.41,20473.0
2023-08-04 12:50:00,435.31,436.23,435.04,436.1,60893.0,435.31,436.23,435.04,436.1,60893.0
2023-08-04 12:55:00,436.09,436.5,435.91,436.05,34317.0,436.09,436.5,435.91,436.05,34317.0
2023-08-04 13:00:00,436.04,436.31,435.61,436.17,24670.0,436.04,436.31,435.61,436.17,24670.0
2023-08-04 13:05:00,436.13,436.13,434.95,435.55,24912.0,436.13,436.13,434.95,435.55,24912.0
2023-08-04 13:10:00,435.7,435.74,435.02,435.17,32402.0,435.7,435.74,435.02,435.17,32402.0
2023-08-04 13:15:00,435.17,435.97,434.9,435.42,45451.0,435.17,435.97,434.9,435.42,45451.0
2023-08-04 13:20:00,435.41,435.59,435.06,435.5,26206.0,435.41,435.59,435.06,435.5,26206.0
2023-08-04 13:25:00,435.37,435.47,433.9,434.04,96924.0,435.37,435.47,433.9,434.04,96924.0
2023-08-04 13:30:00,433.89,434.1,433.39,433.9,37465.0,433.89,434.1,433.39,433.9,37465.0
2023-08-04 13:35:00,433.9,434.02,433.41,433.91,7799.0,433.9,434.02,433.41,433.91,7799.0
2023-08-04 13:40:00,433.81,434.19,433.51,434.18,36336.0,433.81,434.19,433.51,434.18,36336.0
2023-08-04 13:45:00,434.22,435.13,434.12,434.89,32475.0,434.22,435.13,434.12,434.89,32475.0
2023-08-04 13:50:00,434.83,435.41,434.71,435.11,29456.0,434.83,435.41,434.71,435.11,29456.0
2023-08-04 13:55:00,434.99,435.11,433.95,434.7,43276.0,434.99,435.11,433.95,434.7,43276.0
2023-08-04 14:00:00,434.52,434.61,433.0,433.13,51576.0,434.52,434.61,433.0,433.13,51576.0
2023-08-04 14:05:00,432.96,433.69,432.68,433.46,32685.0,432.96,433.69,432.68,433.46,32685.0
2023-08-04 14:10:00,433.5,434.15,433.08,434.06,43023.0,433.5,434.15,433.08,434.06,43023.0
2023-08-04 14:15:00,434.07,434.16,432.85,433.0,27302.0,434.07,434.16,432.85,433.0,27302.0
2023-08-04 14:20:00,433.0,433.13,432.29,432.76,32773.0,433.0,433.13,432.29,432.76,32773.0
2023-08-04 14:25:00,432.67,433.48,432.48,432.84,26704.0,432.67,433.48,432.48,432.84,26704.0
2023-08-04 14:30:00,432.93,433.45,432.57,433.08,33898.0,432.93,433.45,432.57,433.08,33898.0
2023-08-04 14:35:00,432.98,433.05,432.04,432.24,29946.0,432.98,433.05,432.04,432.24,29946.0
2023-08-04 14:40:00,432.19,432.82,432.04,432.4,27451.0,432.19,432.82,432.04,432.4,27451.0
2023-08-04 14:45:00,432.5,432.5,431.67,432.23,20896.0,432.5,432.5,431.67,432.23,20896.0
2023-08-04 14:50:00,432.4,433.35,432.25,432.4,37017.0,432.4,433.35,432.25,432.4,37017.0
2023-08-04 14:55:00,432.4,432.8,431.58,432.01,36688.0,432.4,432.8,431.58,432.01,36688.0
2023-08-04 15:00:00,431.91,432.69,431.9,432.48,18842.0,431.91,432.69,431.9,432.48,18842.0
2023-08-04 15:05:00,432.3,432.78,431.63,431.78,25682.0,432.3,432.78,431.63,431.78,25682.0
2023-08-04 15:10:00,431.97,432.66,431.94,432.49,28775.0,431.97,432.66,431.94,432.49,28775.0
2023-08-04 15:15:00,432.5,432.94,431.87,431.98,23434.0,432.5,432.94,431.87,431.98,23434.0
2023-08-04 15:20:00,431.92,432.23,431.15,431.15,34441.0,431.92,432.23,431.15,431.15,34441.0
2023-08-04 15:25:00,431.3,431.84,431.02,431.77,33290.0,431.3,431.84,431.02,431.77,33290.0
2023-08-04 15:30:00,432.0,432.58,431.9,432.15,45496.0,432.0,432.58,431.9,432.15,45496.0
2023-08-04 15:35:00,432.11,432.39,431.77,431.99,69286.0,432.11,432.39,431.77,431.99,69286.0
2023-08-04 15:40:00,432.04,432.11,431.08,431.56,53492.0,432.04,432.11,431.08,431.56,53492.0
2023-08-04 15:45:00,431.49,431.99,431.15,431.85,51234.0,431.49,431.99,431.15,431.85,51234.0
2023-08-04 15:50:00,431.71,431.71,430.89,431.39,55747.0,431.71,431.71,430.89,431.39,55747.0
2023-08-04 15:55:00,431.39,431.87,431.22,431.69,122518.0,431.39,431.87,431.22,431.69,122518.0
2023-08-07 09:30:00,436.2,437.7,435.5,435.83,108550.0,436.2,437.7,435.5,435.83,108550.0
2023-08-07 09:35:00,435.68,436.38,434.58,435.59,37865.0,435.68,436.38,434.58,435.59,37865.0
2023-08-07 09:40:00,435.5,436.36,433.28,433.28,42771.0,435.5,436.36,433.28,433.28,42771.0
2023-08-07 09:45:00,433.28,434.12,432.1,432.3,41494.0,433.28,434.12,432.1,432.3,41494.0
2023-08-07 09:50:00,432.3,433.29,431.96,432.58,35179.0,432.3,433.29,431.96,432.58,35179.0
2023-08-07 09:55:00,432.46,432.99,431.0,431.01,39271.0,432.46,432.99,431.0,431.01,39271.0
2023-08-07 10:00:00,430.88,431.08,428.9,429.16,63323.0,430.88,431.08,428.9,429.16,63323.0
2023-08-07 10:05:00,429.16,431.21,429.09,430.65,52912.0,429.16,431.21,429.09,430.65,52912.0
2023-08-07 10:10:00,430.79,430.99,429.59,430.08,25823.0,430.79,430.99,429.59,430.08,25823.0
2023-08-07 10:15:00,430.02,431.73,429.98,431.62,27368.0,430.02,431.73,429.98,431.62,27368.0
2023-08-07 10:20:00,431.59,432.27,431.27,432.19,35212.0,431.59,432.27,431.27,432.19,35212.0
2023-08-07 10:25:00,432.22,433.49,432.2,433.25,51855.0,432.22,433.49,432.2,433.25,51855.0
2023-08-07 10:30:00,432.92,433.37,432.16,433.12,29637.0,432.92,433.37,432.16,433.12,29637.0
2023-08-07 10:35:00,433.06,434.35,432.96,433.96,59249.0,433.06,434.35,432.96,433.96,59249.0
2023-08-07 10:40:00,434.0,434.5,433.71,433.71,26698.0,434.0,434.5,433.71,433.71,26698.0
2023-08-07 10:45:00,433.8,434.44,433.51,434.25,22532.0,433.8,434.44,433.51,434.25,22532.0
2023-08-07 10:50:00,434.22,434.48,433.64,433.88,47595.0,434.22,434.48,433.64,433.88,47595.0
2023-08-07 10:55:00,433.78,433.88,432.58,432.94,49597.0,433.78,433.88,432.58,432.94,49597.0
2023-08-07 11:00:00,432.87,432.87,432.06,432.35,22596.0,432.87,432.87,432.06,432.35,22596.0
2023-08-07 11:05:00,432.36,432.39,431.45,432.03,21765.0,432.36,432.39,431.45,432.03,21765.0
2023-08-07 11:10:00,432.04,433.11,432.0,432.92,34108.0,432.04,433.11,432.0,432.92,34108.0
2023-08-07 11:15:00,433.0,433.65,431.25,431.61,43164.0,433.0,433.65,431.25,431.61,43164.0
2023-08-07 11:20:00,431.66,432.85,431.42,432.24,21631.0,431.66,432.85,431.42,432.24,21631.0
2023-08-07 11:25:00,432.21,433.28,432.07,432.84,14329.0,432.21,433.28,432.07,432.84,14329.0
2023-08-07 11:30:00,432.73,433.49,432.29,433.49,14710.0,432.73,433.49,432.29,433.49,14710.0
2023-08-07 11:35:00,433.3,434.19,433.23,433.8,25249.0,433.3,434.19,433.23,433.8,25249.0
2023-08-07 11:40:00,433.81,434.23,433.24,433.96,19463.0,433.81,434.23,433.24,433.96,19463.0
2023-08-07 11:45:00,433.98,434.44,433.57,434.08,9898.0,433.98,434.44,433.57,434.08,9898.0
2023-08-07 11:50:00,434.07,434.95,434.06,434.69,20174.0,434.07,434.95,434.06,434.69,20174.0
2023-08-07 11:55:00,434.7,434.99,434.4,434.66,27513.0,434.7,434.99,434.4,434.66,27513.0
2023-08-07 12:00:00,434.66,434.87,434.29,434.72,20209.0,434.66,434.87,434.29,434.72,20209.0
2023-08-07 12:05:00,434.75,435.51,434.52,435.22,41215.0,434.75,435.51,434.52,435.22,41215.0
2023-08-07 12:10:00,435.22,435.39,434.76,434.77,15617.0,435.22,435.39,434.76,434.77,15617.0
2023-08-07 12:15:00,434.89,434.99,434.39,434.72,13090.0,434.89,434.99,434.39,434.72,13090.0
2023-08-07 12:20:00,434.8,434.83,434.14,434.59,14107.0,434.8,434.83,434.14,434.59,14107.0
2023-08-07 12:25:00,434.64,435.78,434.49,435.24,33630.0,434.64,435.78,434.49,435.24,33630.0
2023-08-07 12:30:00,435.15,435.48,434.65,435.35,24869.0,435.15,435.48,434.65,435.35,24869.0
2023-08-07 12:35:00,435.26,435.4,434.76,435.21,17519.0,435.26,435.4,434.76,435.21,17519.0
2023-08-07 12:40:00,435.19,435.69,435.08,435.49,19137.0,435.19,435.69,435.08,435.49,19137.0
2023-08-07 12:45:00,435.43,436.33,434.95,436.13,22358.0,435.43,436.33,434.95,436.13,22358.0
2023-08-07 12:50:00,436.11,436.22,435.29,435.49,23523.0,436.11,436.22,435.29,435.49,23523.0
2023-08-07 12:55:00,435.64,436.18,435.4,436.05,10429.0,435.64,436.18,435.4,436.05,10429.0
2023-08-07 13:00:00,436.0,436.5,435.92,436.2,24258.0,436.0,436.5,435.92,436.2,24258.0
2023-08-07 13:05:00,436.19,436.49,435.81,436.28,28983.0,436.19,436.49,435.81,436.28,28983.0
2023-08-07 13:10:00,436.11,436.68,435.79,435.88,23628.0,436.11,436.68,435.79,435.88,23628.0
2023-08-07 13:15:00,435.88,436.08,435.65,435.76,18583.0,435.88,436.08,435.65,435.76,18583.0
2023-08-07 13:20:00,435.7,436.02,435.5,435.93,26905.0,435.7,436.02,435.5,435.93,26905.0
2023-08-07 13:25:00,435.85,436.2,435.69,435.72,18199.0,435.85,436.2,435.69,435.72,18199.0
2023-08-07 13:30:00,435.81,435.81,435.07,435.39,16850.0,435.81,435.81,435.07,435.39,16850.0
2023-08-07 13:35:00,435.39,436.0,435.39,435.8,24289.0,435.39,436.0,435.39,435.8,24289.0
2023-08-07 13:40:00,435.88,436.52,435.84,436.39,19812.0,435.88,436.52,435.84,436.39,19812.0
2023-08-07 13:45:00,436.31,436.87,435.79,436.69,31020.0,436.31,436.87,435.79,436.69,31020.0
2023-08-07 13:50:00,436.72,436.94,436.43,436.73,8174.0,436.72,436.94,436.43,436.73,8174.0
2023-08-07 13:55:00,436.89,436.89,436.07,436.21,12457.0,436.89,436.89,436.07,436.21,12457.0
2023-08-07 14:00:00,436.2,436.87,436.2,436.32,7552.0,436.2,436.87,436.2,436.32,7552.0
2023-08-07 14:05:00,436.28,436.62,436.07,436.61,17916.0,436.28,436.62,436.07,436.61,17916.0
2023-08-07 14:10:00,436.59,436.98,436.31,436.5,9488.0,436.59,436.98,436.31,436.5,9488.0
2023-08-07 14:15:00,436.5,437.36,436.24,437.35,26289.0,436.5,437.36,436.24,437.35,26289.0
2023-08-07 14:20:00,437.31,437.92,437.23,437.7,39783.0,437.31,437.92,437.23,437.7,39783.0
2023-08-07 14:25:00,437.58,437.69,436.92,437.31,24905.0,437.58,437.69,436.92,437.31,24905.0
2023-08-07 14:30:00,437.4,438.36,437.18,438.32,48001.0,437.4,438.36,437.18,438.32,48001.0
2023-08-07 14:35:00,438.22,438.3,437.48,437.69,19851.0,438.22,438.3,437.48,437.69,19851.0
2023-08-07 14:40:00,437.69,437.74,437.38,437.52,12986.0,437.69,437.74,437.38,437.52,12986.0
2023-08-07 14:45:00,437.53,437.65,437.16,437.49,14686.0,437.53,437.65,437.16,437.49,14686.0
2023-08-07 14:50:00,437.56,437.65,437.04,437.27,20065.0,437.56,437.65,437.04,437.27,20065.0
2023-08-07 14:55:00,437.3,437.38,436.92,437.21,25300.0,437.3,437.38,436.92,437.21,25300.0
2023-08-07 15:00:00,437.14,437.86,437.08,437.66,17931.0,437.14,437.86,437.08,437.66,17931.0
2023-08-07 15:05:00,437.7,438.26,437.7,438.08,36046.0,437.7,438.26,437.7,438.08,36046.0
2023-08-07 15:10:00,438.16,438.57,437.85,437.93,81004.0,438.16,438.57,437.85,437.93,81004.0
2023-08-07 15:15:00,437.85,438.8,437.75,438.69,24413.0,437.85,438.8,437.75,438.69,24413.0
2023-08-07 15:20:00,438.67,439.14,438.54,438.96,28611.0,438.67,439.14,438.54,438.96,28611.0
2023-08-07 15:25:00,439.03,439.4,438.45,438.72,31200.0,439.03,439.4,438.45,438.72,31200.0
2023-08-07 15:30:00,438.64,439.25,438.42,439.11,22652.0,438.64,439.25,438.42,439.11,22652.0
2023-08-07 15:35:00,439.19,440.34,439.19,440.33,77812.0,439.19,440.34,439.19,440.33,77812.0
2023-08-07 15:40:00,440.28,440.55,439.71,439.94,55070.0,440.28,440.55,439.71,439.94,55070.0
2023-08-07 15:45:00,439.96,439.97,439.56,439.63,39843.0,439.96,439.97,439.56,439.63,39843.0
2023-08-07 15:50:00,439.5,440.25,439.36,439.95,90897.0,439.5,440.25,439.36,439.95,90897.0
2023-08-07 15:55:00,439.99,441.11,439.99,440.76,149644.0,439.99,441.11,439.99,440.76,149644.0
2023-08-08 09:30:00,440.06,443.57,439.54,441.17,193299.0,440.06,443.57,439.54,441.17,193299.0
2023-08-08 09:35:00,441.35,442.11,439.13,439.68,121180.0,441.35,442.11,439.13,439.68,121180.0
2023-08-08 09:40:00,439.64,441.0,437.69,438.05,71919.0,439.64,441.0,437.69,438.05,71919.0
2023-08-08 09:45:00,438.41,438.93,437.22,437.51,44518.0,438.41,438.93,437.22,437.51,44518.0
2023-08-08 09:50:00,437.44,438.42,436.71,438.35,57812.0,437.44,438.42,436.71,438.35,57812.0
2023-08-08 09:55:00,438.23,438.99,437.44,438.22,60417.0,438.23,438.99,437.44,438.22,60417.0
2023-08-08 10:00:00,437.92,438.7,436.85,438.59,33816.0,437.92,438.7,436.85,438.59,33816.0
2023-08-08 10:05:00,438.75,440.18,438.66,439.3,83225.0,438.75,440.18,438.66,439.3,83225.0
2023-08-08 10:10:00,439.31,439.34,437.71,437.8,41584.0,439.31,439.34,437.71,437.8,41584.0
2023-08-08 10:15:00,437.78,437.83,436.32,437.13,63833.0,437.78,437.83,436.32,437.13,63833.0
2023-08-08 10:20:00,437.46,437.67,436.5,436.5,20487.0,437.46,437.67,436.5,436.5,20487.0
2023-08-08 10:25:00,436.48,438.03,435.61,437.91,55405.0,436.48,438.03,435.61,437.91,55405.0
2023-08-08 10:30:00,437.91,438.05,436.88,437.58,26475.0,437.91,438.05,436.88,437.58,26475.0
2023-08-08 10:35:00,437.36,438.8,436.66,438.8,19838.0,437.36,438.8,436.66,438.8,19838.0
2023-08-08 10:40:00,438.8,438.8,437.25,438.37,25395.0,438.8,438.8,437.25,438.37,25395.0
2023-08-08 10:45:00,438.52,438.52,436.57,436.57,26450.0,438.52,438.52,436.57,436.57,26450.0
2023-08-08 10:50:00,436.57,437.05,436.04,436.75,14404.0,436.57,437.05,436.04,436.75,14404.0
2023-08-08 10:55:00,436.8,436.8,435.28,435.57,20224.0,436.8,436.8,435.28,435.57,20224.0
2023-08-08 11:00:00,435.53,436.82,435.1,436.33,34043.0,435.53,436.82,435.1,436.33,34043.0
2023-08-08 11:05:00,436.31,437.47,436.3,436.72,35440.0,436.31,437.47,436.3,436.72,35440.0
2023-08-08 11:10:00,436.62,436.68,435.91,436.55,19407.0,436.62,436.68,435.91,436.55,19407.0
2023-08-08 11:15:00,436.54,437.1,435.99,436.08,18312.0,436.54,437.1,435.99,436.08,18312.0
2023-08-08 11:20:00,436.18,436.84,435.6,436.66,26299.0,436.18,436.84,435.6,436.66,26299.0
2023-08-08 11:25:00,436.72,437.28,436.11,437.26,12701.0,436.72,437.28,436.11,437.26,12701.0
2023-08-08 11:30:00,437.23,437.25,436.51,436.64,11063.0,437.23,437.25,436.51,436.64,11063.0
2023-08-08 11:35:00,436.64,437.6,436.12,437.39,13177.0,436.64,437.6,436.12,437.39,13177.0
2023-08-08 11:40:00,437.36,437.39,435.79,436.3,16480.0,437.36,437.39,435.79,436.3,16480.0
2023-08-08 11:45:00,436.19,436.72,436.12,436.34,14528.0,436.19,436.72,436.12,436.34,14528.0
2023-08-08 11:50:00,436.44,437.3,436.43,436.79,20731.0,436.44,437.3,436.43,436.79,20731.0
2023-08-08 11:55:00,436.64,437.0,436.22,436.22,8214.0,436.64,437.0,436.22,436.22,8214.0
2023-08-08 12:00:00,436.21,437.03,435.89,437.03,10691.0,436.21,437.03,435.89,437.03,10691.0
2023-08-08 12:05:00,437.0,438.62,436.72,438.2,25496.0,437.0,438.62,436.72,438.2,25496.0
2023-08-08 12:10:00,438.2,438.64,437.84,437.91,17397.0,438.2,438.64,437.84,437.91,17397.0
2023-08-08 12:15:00,438.01,438.4,437.6,437.63,13525.0,438.01,438.4,437.6,437.63,13525.0
2023-08-08 12:20:00,437.86,437.92,437.1,437.34,15683.0,437.86,437.92,437.1,437.34,15683.0
2023-08-08 12:25:00,437.3,437.3,436.59,436.82,8127.0,437.3,437.3,436.59,436.82,8127.0
2023-08-08 12:30:00,436.65,437.04,436.5,436.73,19879.0,436.65,437.04,436.5,436.73,19879.0
2023-08-08 12:35:00,436.87,437.02,435.91,435.99,21505.0,436.87,437.02,435.91,435.99,21505.0
2023-08-08 12:40:00,436.07,436.25,435.47,435.67,14068.0,436.07,436.25,435.47,435.67,14068.0
2023-08-08 12:45:00,435.54,436.02,435.5,435.74,17255.0,435.54,436.02,435.5,435.74,17255.0
2023-08-08 12:50:00,435.63,435.87,435.16,435.84,14823.0,435.63,435.87,435.16,435.84,14823.0
2023-08-08 12:55:00,435.69,435.97,435.26,435.48,11855.0,435.69,435.97,435.26,435.48,11855.0
2023-08-08 13:00:00,435.44,435.74,435.2,435.56,15993.0,435.44,435.74,435.2,435.56,15993.0
2023-08-08 13:05:00,435.33,436.22,435.24,436.18,22279.0,435.33,436.22,435.24,436.18,22279.0
2023-08-08 13:10:00,436.11,436.73,435.87,436.7,12570.0,436.11,436.73,435.87,436.7,12570.0
2023-08-08 13:15:00,436.79,438.24,436.77,436.93,34411.0,436.79,438.24,436.77,436.93,34411.0
2023-08-08 13:20:00,436.87,437.3,436.64,436.96,8111.0,436.87,437.3,436.64,436.96,8111.0
2023-08-08 13:25:00,436.96,437.03,436.62,437.02,11693.0,436.96,437.03,436.62,437.02,11693.0
2023-08-08 13:30:00,437.03,437.15,436.49,436.49,12244.0,437.03,437.15,436.49,436.49,12244.0
2023-08-08 13:35:00,436.49,436.92,435.7,436.83,13869.0,436.49,436.92,435.7,436.83,13869.0
2023-08-08 13:40:00,436.76,437.16,436.66,437.06,8615.0,436.76,437.16,436.66,437.06,8615.0
2023-08-08 13:45:00,436.73,437.03,436.53,436.98,5043.0,436.73,437.03,436.53,436.98,5043.0
2023-08-08 13:50:00,436.91,437.45,436.91,437.33,13950.0,436.91,437.45,436.91,437.33,13950.0
2023-08-08 13:55:00,437.25,437.45,436.92,437.14,8188.0,437.25,437.45,436.92,437.14,8188.0
2023-08-08 14:00:00,437.21,437.27,436.62,436.76,10668.0,437.21,437.27,436.62,436.76,10668.0
2023-08-08 14:05:00,436.77,437.02,436.69,436.76,5821.0,436.77,437.02,436.69,436.76,5821.0
2023-08-08 14:10:00,436.62,437.74,436.5,437.74,21576.0,436.62,437.74,436.5,437.74,21576.0
2023-08-08 14:15:00,437.76,439.02,437.76,438.97,32283.0,437.76,439.02,437.76,438.97,32283.0
2023-08-08 14:20:00,438.75,438.75,437.84,438.06,11080.0,438.75,438.75,437.84,438.06,11080.0
2023-08-08 14:25:00,438.01,438.25,437.59,438.15,14984.0,438.01,438.25,437.59,438.15,14984.0
2023-08-08 14:30:00,438.07,438.49,437.86,438.13,19113.0,438.07,438.49,437.86,438.13,19113.0
2023-08-08 14:35:00,438.39,438.5,437.74,438.05,9377.0,438.39,438.5,437.74,438.05,9377.0
2023-08-08 14:40:00,437.93,438.28,437.56,437.96,9479.0,437.93,438.28,437.56,437.96,9479.0
2023-08-08 14:45:00,438.11,438.46,437.88,438.25,15174.0,438.11,438.46,437.88,438.25,15174.0
2023-08-08 14:50:00,438.38,438.93,438.12,438.8,10891.0,438.38,438.93,438.12,438.8,10891.0
2023-08-08 14:55:00,438.98,439.58,438.77,439.44,23726.0,438.98,439.58,438.77,439.44,23726.0
2023-08-08 15:00:00,439.54,439.54,438.93,439.26,21165.0,439.54,439.54,438.93,439.26,21165.0
2023-08-08 15:05:00,439.18,439.45,438.95,439.03,18454.0,439.18,439.45,438.95,439.03,18454.0
2023-08-08 15:10:00,439.0,439.08,438.51,438.65,22480.0,439.0,439.08,438.51,438.65,22480.0
2023-08-08 15:15:00,438.55,438.69,437.51,437.51,33751.0,438.55,438.69,437.51,437.51,33751.0
2023-08-08 15:20:00,437.52,437.9,437.49,437.78,24746.0,437.52,437.9,437.49,437.78,24746.0
2023-08-08 15:25:00,437.69,437.72,437.26,437.43,8978.0,437.69,437.72,437.26,437.43,8978.0
2023-08-08 15:30:00,437.41,437.47,436.55,436.72,19779.0,437.41,437.47,436.55,436.72,19779.0
2023-08-08 15:35:00,436.56,437.2,436.41,436.81,20271.0,436.56,437.2,436.41,436.81,20271.0
2023-08-08 15:40:00,436.71,438.13,436.71,437.71,23728.0,436.71,438.13,436.71,437.71,23728.0
2023-08-08 15:45:00,437.8,438.7,437.79,438.5,36567.0,437.8,438.7,437.79,438.5,36567.0
2023-08-08 15:50:00,438.41,438.8,438.08,438.35,40351.0,438.41,438.8,438.08,438.35,40351.0
2023-08-08 15:55:00,438.09,438.72,438.02,438.3,105350.0,438.09,438.72,438.02,438.3,105350.0
2023-08-09 09:30:00,439.4,440.62,437.97,438.2,82490.0,439.4,440.62,437.97,438.2,82490.0
2023-08-09 09:35:00,438.24,438.29,435.0,435.7,71308.0,438.24,438.29,435.0,435.7,71308.0
2023-08-09 09:40:00,435.61,436.5,435.34,435.58,38050.0,435.61,436.5,435.34,435.58,38050.0
2023-08-09 09:45:00,435.5,435.5,433.95,433.95,43789.0,435.5,435.5,433.95,433.95,43789.0
2023-08-09 09:50:00,433.89,434.08,432.28,432.61,52378.0,433.89,434.08,432.28,432.61,52378.0
2023-08-09 09:55:00,432.69,433.07,431.88,432.2,49863.0,432.69,433.07,431.88,432.2,49863.0
2023-08-09 10:00:00,432.3,434.32,432.11,434.22,27182.0,432.3,434.32,432.11,434.22,27182.0
2023-08-09 10:05:00,434.31,434.78,433.85,434.58,31697.0,434.31,434.78,433.85,434.58,31697.0
2023-08-09 10:10:00,434.49,435.95,434.43,435.51,38015.0,434.49,435.95,434.43,435.51,38015.0
2023-08-09 10:15:00,435.58,436.26,435.12,435.84,35629.0,435.58,436.26,435.12,435.84,35629.0
2023-08-09 10:20:00,435.68,435.75,434.01,434.83,25637.0,435.68,435.75,434.01,434.83,25637.0
2023-08-09 10:25:00,434.83,435.86,434.81,435.69,21941.0,434.83,435.86,434.81,435.69,21941.0
2023-08-09 10:30:00,435.52,435.94,434.61,434.73,20452.0,435.52,435.94,434.61,434.73,20452.0
2023-08-09 10:35:00,434.56,435.31,434.32,435.31,22108.0,434.56,435.31,434.32,435.31,22108.0
2023-08-09 10:40:00,435.41,435.5,434.7,434.99,21679.0,435.41,435.5,434.7,434.99,21679.0
2023-08-09 10:45:00,434.67,435.5,434.18,434.18,9642.0,434.67,435.5,434.18,434.18,9642.0
2023-08-09 10:50:00,434.21,434.43,432.13,432.39,33259.0,434.21,434.43,432.13,432.39,33259.0
2023-08-09 10:55:00,432.12,432.59,430.87,430.93,47117.0,432.12,432.59,430.87,430.93,47117.0
2023-08-09 11:00:00,430.83,430.93,430.3,430.79,39913.0,430.83,430.93,430.3,430.79,39913.0
2023-08-09 11:05:00,430.8,431.43,430.52,431.33,40766.0,430.8,431.43,430.52,431.33,40766.0
2023-08-09 11:10:00,431.22,431.43,429.55,429.55,55331.0,431.22,431.43,429.55,429.55,55331.0
2023-08-09 11:15:00,429.38,429.69,428.14,428.45,51898.0,429.38,429.69,428.14,428.45,51898.0
2023-08-09 11:20:00,428.39,428.86,427.59,428.55,38396.0,428.39,428.86,427.59,428.55,38396.0
2023-08-09 11:25:00,428.45,429.26,428.45,429.21,21098.0,428.45,429.26,428.45,429.21,21098.0
2023-08-09 11:30:00,429.11,429.72,428.56,429.59,26933.0,429.11,429.72,428.56,429.59,26933.0
2023-08-09 11:35:00,429.6,429.75,428.97,429.16,24096.0,429.6,429.75,428.97,429.16,24096.0
2023-08-09 11:40:00,429.18,429.58,428.8,429.42,16049.0,429.18,429.58,428.8,429.42,16049.0
2023-08-09 11:45:00,429.5,430.19,429.4,429.4,24606.0,429.5,430.19,429.4,429.4,24606.0
2023-08-09 11:50:00,429.46,430.2,429.05,429.55,28753.0,429.46,430.2,429.05,429.55,28753.0
2023-08-09 11:55:00,429.67,430.15,429.32,430.08,9622.0,429.67,430.15,429.32,430.08,9622.0
2023-08-09 12:00:00,429.81,431.23,429.56,431.01,16423.0,429.81,431.23,429.56,431.01,16423.0
2023-08-09 12:05:00,431.01,431.23,430.36,430.42,21179.0,431.01,431.23,430.36,430.42,21179.0
2023-08-09 12:10:00,430.14,430.48,429.6,430.0,17814.0,430.14,430.48,429.6,430.0,17814.0
2023-08-09 12:15:00,430.0,430.33,429.58,429.91,12826.0,430.0,430.33,429.58,429.91,12826.0
2023-08-09 12:20:00,429.78,429.99,429.23,429.86,15704.0,429.78,429.99,429.23,429.86,15704.0
2023-08-09 12:25:00,429.98,431.26,429.98,431.02,22215.0,429.98,431.26,429.98,431.02,22215.0
2023-08-09 12:30:00,430.74,431.41,430.71,431.35,12623.0,430.74,431.41,430.71,431.35,12623.0
2023-08-09 12:35:00,431.18,431.33,430.6,430.75,8530.0,431.18,431.33,430.6,430.75,8530.0
2023-08-09 12:40:00,430.75,431.09,430.64,430.71,10273.0,430.75,431.09,430.64,430.71,10273.0
2023-08-09 12:45:00,430.64,430.89,430.23,430.63,11924.0,430.64,430.89,430.23,430.63,11924.0
2023-08-09 12:50:00,430.73,430.82,430.19,430.19,9581.0,430.73,430.82,430.19,430.19,9581.0
2023-08-09 12:55:00,430.19,430.39,429.48,429.61,22610.0,430.19,430.39,429.48,429.61,22610.0
2023-08-09 13:00:00,429.66,430.6,429.59,430.52,16352.0,429.66,430.6,429.59,430.52,16352.0
2023-08-09 13:05:00,430.66,431.28,430.59,431.23,12535.0,430.66,431.28,430.59,431.23,12535.0
2023-08-09 13:10:00,431.17,431.3,430.71,431.07,13020.0,431.17,431.3,430.71,431.07,13020.0
2023-08-09 13:15:00,431.05,431.29,430.8,431.21,10005.0,431.05,431.29,430.8,431.21,10005.0
2023-08-09 13:20:00,431.28,431.87,431.19,431.67,18505.0,431.28,431.87,431.19,431.67,18505.0
2023-08-09 13:25:00,431.61,431.97,431.39,431.61,20143.0,431.61,431.97,431.39,431.61,20143.0
2023-08-09 13:30:00,431.78,432.44,431.72,432.36,20579.0,431.78,432.44,431.72,432.36,20579.0
2023-08-09 13:35:00,432.32,433.23,432.29,433.08,23662.0,432.32,433.23,432.29,433.08,23662.0
2023-08-09 13:40:00,433.1,433.39,432.73,433.0,19624.0,433.1,433.39,432.73,433.0,19624.0
2023-08-09 13:45:00,432.92,433.39,432.68,432.82,11947.0,432.92,433.39,432.68,432.82,11947.0
2023-08-09 13:50:00,432.89,433.45,432.81,433.44,13539.0,432.89,433.45,432.81,433.44,13539.0
2023-08-09 13:55:00,433.27,433.6,433.01,433.06,13555.0,433.27,433.6,433.01,433.06,13555.0
2023-08-09 14:00:00,433.02,433.31,432.72,433.31,11931.0,433.02,433.31,432.72,433.31,11931.0
2023-08-09 14:05:00,433.18,433.71,433.18,433.42,15674.0,433.18,433.71,433.18,433.42,15674.0
2023-08-09 14:10:00,433.38,433.88,433.1,433.59,16706.0,433.38,433.88,433.1,433.59,16706.0
2023-08-09 14:15:00,433.65,434.46,433.65,434.22,20506.0,433.65,434.46,433.65,434.22,20506.0
2023-08-09 14:20:00,434.1,434.52,433.8,434.06,13583.0,434.1,434.52,433.8,434.06,13583.0
2023-08-09 14:25:00,434.05,434.43,433.93,434.21,8916.0,434.05,434.43,433.93,434.21,8916.0
2023-08-09 14:30:00,434.25,435.11,434.25,434.26,15280.0,434.25,435.11,434.25,434.26,15280.0
2023-08-09 14:35:00,434.3,434.87,434.12,434.44,14389.0,434.3,434.87,434.12,434.44,14389.0
2023-08-09 14:40:00,434.45,434.57,434.09,434.35,11226.0,434.45,434.57,434.09,434.35,11226.0
2023-08-09 14:45:00,434.3,434.73,433.98,434.65,14078.0,434.3,434.73,433.98,434.65,14078.0
2023-08-09 14:50:00,434.78,434.79,433.92,434.23,11890.0,434.78,434.79,433.92,434.23,11890.0
2023-08-09 14:55:00,434.28,434.81,433.87,433.87,13119.0,434.28,434.81,433.87,433.87,13119.0
2023-08-09 15:00:00,433.97,434.46,433.7,434.0,11784.0,433.97,434.46,433.7,434.0,11784.0
2023-08-09 15:05:00,434.12,434.25,432.28,432.36,22722.0,434.12,434.25,432.28,432.36,22722.0
2023-08-09 15:10:00,432.3,432.36,431.46,431.86,41100.0,432.3,432.36,431.46,431.86,41100.0
2023-08-09 15:15:00,431.74,432.03,431.16,431.7,21722.0,431.74,432.03,431.16,431.7,21722.0
2023-08-09 15:20:00,431.62,431.89,431.36,431.56,34349.0,431.62,431.89,431.36,431.56,34349.0
2023-08-09 15:25:00,431.59,432.09,431.09,431.18,33182.0,431.59,432.09,431.09,431.18,33182.0
2023-08-09 15:30:00,431.27,431.61,430.64,430.64,28735.0,431.27,431.61,430.64,430.64,28735.0
2023-08-09 15:35:00,430.64,431.39,430.24,430.41,35406.0,430.64,431.39,430.24,430.41,35406.0
2023-08-09 15:40:00,430.43,430.85,429.69,429.72,39724.0,430.43,430.85,429.69,429.72,39724.0
2023-08-09 15:45:00,429.72,429.88,429.31,429.88,32329.0,429.72,429.88,429.31,429.88,32329.0
2023-08-09 15:50:00,429.7,430.0,429.18,429.39,49558.0,429.7,430.0,429.18,429.39,49558.0
2023-08-09 15:55:00,429.32,429.37,428.45,428.88,140363.0,429.32,429.37,428.45,428.88,140363.0
2023-08-10 09:30:00,431.12,433.84,431.12,433.27,184536.0,431.12,433.84,431.12,433.27,184536.0
2023-08-10 09:35:00,433.25,434.48,432.4,433.35,75224.0,433.25,434.48,432.4,433.35,75224.0
2023-08-10 09:40:00,433.85,435.5,433.6,434.24,67099.0,433.85,435.5,433.6,434.24,67099.0
2023-08-10 09:45:00,434.46,436.78,434.27,436.14,91162.0,434.46,436.78,434.27,436.14,91162.0
2023-08-10 09:50:00,436.2,436.22,434.05,434.89,58070.0,436.2,436.22,434.05,434.89,58070.0
2023-08-10 09:55:00,435.0,436.81,434.54,436.41,55806.0,435.0,436.81,434.54,436.41,55806.0
2023-08-10 10:00:00,436.41,437.85,435.47,437.42,82229.0,436.41,437.85,435.47,437.42,82229.0
2023-08-10 10:05:00,437.43,437.87,436.82,437.11,69347.0,437.43,437.87,436.82,437.11,69347.0
2023-08-10 10:10:00,437.2,437.2,435.72,435.85,34302.0,437.2,437.2,435.72,435.85,34302.0
2023-08-10 10:15:00,435.84,437.06,435.78,436.28,38371.0,435.84,437.06,435.78,436.28,38371.0
2023-08-10 10:20:00,436.37,437.12,436.08,436.65,36273.0,436.37,437.12,436.08,436.65,36273.0
2023-08-10 10:25:00,436.63,436.89,435.8,436.13,42116.0,436.63,436.89,435.8,436.13,42116.0
2023-08-10 10:30:00,436.13,436.52,435.8,436.5,43777.0,436.13,436.52,435.8,436.5,43777.0
2023-08-10 10:35:00,436.48,436.99,435.5,435.76,43120.0,436.48,436.99,435.5,435.76,43120.0
2023-08-10 10:40:00,435.76,435.98,434.69,435.98,33260.0,435.76,435.98,434.69,435.98,33260.0
2023-08-10 10:45:00,435.51,435.96,434.07,435.77,46003.0,435.51,435.96,434.07,435.77,46003.0
2023-08-10 10:50:00,435.76,437.45,435.68,437.22,49643.0,435.76,437.45,435.68,437.22,49643.0
2023-08-10 10:55:00,437.3,438.12,437.16,437.17,68090.0,437.3,438.12,437.16,437.17,68090.0
2023-08-10 11:00:00,437.13,437.3,435.93,436.07,35887.0,437.13,437.3,435.93,436.07,35887.0
2023-08-10 11:05:00,435.93,436.18,434.87,435.07,134840.0,435.93,436.18,434.87,435.07,134840.0
2023-08-10 11:10:00,435.17,435.47,434.64,434.89,39355.0,435.17,435.47,434.64,434.89,39355.0
2023-08-10 11:15:00,434.77,435.47,434.74,434.78,17831.0,434.77,435.47,434.74,434.78,17831.0
2023-08-10 11:20:00,434.85,434.93,433.68,434.16,93189.0,434.85,434.93,433.68,434.16,93189.0
2023-08-10 11:25:00,434.19,434.39,433.38,433.82,33211.0,434.19,434.39,433.38,433.82,33211.0
2023-08-10 11:30:00,433.64,434.75,433.35,434.57,48885.0,433.64,434.75,433.35,434.57,48885.0
2023-08-10 11:35:00,434.75,436.3,434.6,435.99,49034.0,434.75,436.3,434.6,435.99,49034.0
2023-08-10 11:40:00,435.78,436.21,435.08,435.54,23805.0,435.78,436.21,435.08,435.54,23805.0
2023-08-10 11:45:00,435.67,435.67,434.92,435.31,49217.0,435.67,435.67,434.92,435.31,49217.0
2023-08-10 11:50:00,435.13,435.25,432.94,433.5,60909.0,435.13,435.25,432.94,433.5,60909.0
2023-08-10 11:55:00,433.5,434.6,433.14,434.24,30888.0,433.5,434.6,433.14,434.24,30888.0
2023-08-10 12:00:00,434.05,434.2,433.27,433.73,14912.0,434.05,434.2,433.27,433.73,14912.0
2023-08-10 12:05:00,433.85,434.21,433.51,433.57,19294.0,433.85,434.21,433.51,433.57,19294.0
2023-08-10 12:10:00,433.78,433.88,433.1,433.42,11383.0,433.78,433.88,433.1,433.42,11383.0
2023-08-10 12:15:00,433.08,434.16,433.08,434.11,15237.0,433.08,434.16,433.08,434.11,15237.0
2023-08-10 12:20:00,433.9,434.98,433.84,434.67,25971.0,433.9,434.98,433.84,434.67,25971.0
2023-08-10 12:25:00,434.67,435.08,433.89,435.03,24094.0,434.67,435.08,433.89,435.03,24094.0
2023-08-10 12:30:00,434.91,435.4,434.78,435.05,12066.0,434.91,435.4,434.78,435.05,12066.0
2023-08-10 12:35:00,435.11,435.5,435.02,435.29,23747.0,435.11,435.5,435.02,435.29,23747.0
2023-08-10 12:40:00,435.3,435.34,434.79,435.03,21738.0,435.3,435.34,434.79,435.03,21738.0
2023-08-10 12:45:00,435.07,435.93,434.98,435.41,29758.0,435.07,435.93,434.98,435.41,29758.0
2023-08-10 12:50:00,435.36,435.51,433.27,433.51,28517.0,435.36,435.51,433.27,433.51,28517.0
2023-08-10 12:55:00,433.51,433.91,432.99,433.43,34595.0,433.51,433.91,432.99,433.43,34595.0
2023-08-10 13:00:00,433.34,433.81,433.07,433.69,27376.0,433.34,433.81,433.07,433.69,27376.0
2023-08-10 13:05:00,433.68,434.2,433.5,434.2,21807.0,433.68,434.2,433.5,434.2,21807.0
2023-08-10 13:10:00,434.29,434.74,433.86,434.47,12447.0,434.29,434.74,433.86,434.47,12447.0
2023-08-10 13:15:00,434.58,434.9,434.13,434.26,18448.0,434.58,434.9,434.13,434.26,18448.0
2023-08-10 13:20:00,434.01,434.35,433.44,434.12,25829.0,434.01,434.35,433.44,434.12,25829.0
2023-08-10 13:25:00,433.86,434.35,433.66,434.15,11715.0,433.86,434.35,433.66,434.15,11715.0
2023-08-10 13:30:00,433.91,434.25,433.59,434.04,25000.0,433.91,434.25,433.59,434.04,25000.0
2023-08-10 13:35:00,433.91,434.08,433.09,433.58,19718.0,433.91,434.08,433.09,433.58,19718.0
2023-08-10 13:40:00,433.47,433.64,432.27,432.76,30604.0,433.47,433.64,432.27,432.76,30604.0
2023-08-10 13:45:00,432.77,433.12,432.1,432.36,52156.0,432.77,433.12,432.1,432.36,52156.0
2023-08-10 13:50:00,432.36,433.13,431.77,431.78,33665.0,432.36,433.13,431.77,431.78,33665.0
2023-08-10 13:55:00,431.72,431.72,430.09,430.5,62329.0,431.72,431.72,430.09,430.5,62329.0
2023-08-10 14:00:00,430.61,431.26,430.48,430.99,40807.0,430.61,431.26,430.48,430.99,40807.0
2023-08-10 14:05:00,431.15,431.66,431.15,431.25,46541.0,431.15,431.66,431.15,431.25,46541.0
2023-08-10 14:10:00,431.25,432.0,430.89,431.88,39475.0,431.25,432.0,430.89,431.88,39475.0
2023-08-10 14:15:00,431.83,432.36,431.25,431.26,67534.0,431.83,432.36,431.25,431.26,67534.0
2023-08-10 14:20:00,431.54,432.35,431.14,432.04,21910.0,431.54,432.35,431.14,432.04,21910.0
2023-08-10 14:25:00,432.24,433.0,431.91,432.03,27878.0,432.24,433.0,431.91,432.03,27878.0
2023-08-10 14:30:00,431.92,432.5,431.84,432.01,13802.0,431.92,432.5,431.84,432.01,13802.0
2023-08-10 14:35:00,431.91,432.21,431.2,431.72,30298.0,431.91,432.21,431.2,431.72,30298.0
2023-08-10 14:40:00,431.77,431.78,430.9,431.11,24290.0,431.77,431.78,430.9,431.11,24290.0
2023-08-10 14:45:00,431.2,432.01,430.85,431.6,57756.0,431.2,432.01,430.85,431.6,57756.0
2023-08-10 14:50:00,431.45,432.28,431.24,431.49,52163.0,431.45,432.28,431.24,431.49,52163.0
2023-08-10 14:55:00,431.54,431.72,431.23,431.7,24696.0,431.54,431.72,431.23,431.7,24696.0
2023-08-10 15:00:00,431.72,431.72,430.44,430.99,20575.0,431.72,431.72,430.44,430.99,20575.0
2023-08-10 15:05:00,430.99,431.01,430.2,430.3,33062.0,430.99,431.01,430.2,430.3,33062.0
2023-08-10 15:10:00,430.38,430.86,430.0,430.35,52808.0,430.38,430.86,430.0,430.35,52808.0
2023-08-10 15:15:00,430.35,430.74,430.12,430.54,40616.0,430.35,430.74,430.12,430.54,40616.0
2023-08-10 15:20:00,430.53,430.67,429.76,430.0,38363.0,430.53,430.67,429.76,430.0,38363.0
2023-08-10 15:25:00,430.02,430.08,429.52,429.69,25126.0,430.02,430.08,429.52,429.69,25126.0
2023-08-10 15:30:00,429.61,429.62,428.78,429.01,36723.0,429.61,429.62,428.78,429.01,36723.0
2023-08-10 15:35:00,428.93,429.25,428.7,428.86,42159.0,428.93,429.25,428.7,428.86,42159.0
2023-08-10 15:40:00,428.95,429.17,428.78,428.86,36091.0,428.95,429.17,428.78,428.86,36091.0
2023-08-10 15:45:00,428.87,429.46,428.69,428.87,44865.0,428.87,429.46,428.69,428.87,44865.0
2023-08-10 15:50:00,428.79,430.36,428.69,430.17,94962.0,428.79,430.36,428.69,430.17,94962.0
2023-08-10 15:55:00,430.11,430.39,429.81,429.99,157871.0,430.11,430.39,429.81,429.99,157871.0
2023-08-11 09:30:00,428.67,429.67,425.18,425.59,111653.0,428.67,429.67,425.18,425.59,111653.0
2023-08-11 09:35:00,425.49,429.45,425.45,429.26,47852.0,425.49,429.45,425.45,429.26,47852.0
2023-08-11 09:40:00,429.17,430.64,426.81,427.01,99606.0,429.17,430.64,426.81,427.01,99606.0
2023-08-11 09:45:00,427.0,428.12,425.63,427.1,33797.0,427.0,428.12,425.63,427.1,33797.0
2023-08-11 09:50:00,427.19,427.83,426.0,426.75,26707.0,427.19,427.83,426.0,426.75,26707.0
2023-08-11 09:55:00,426.86,427.12,426.5,426.98,15205.0,426.86,427.12,426.5,426.98,15205.0
2023-08-11 10:00:00,427.13,429.23,426.99,428.56,26843.0,427.13,429.23,426.99,428.56,26843.0
2023-08-11 10:05:00,428.78,429.0,427.66,427.81,19477.0,428.78,429.0,427.66,427.81,19477.0
2023-08-11 10:10:00,427.99,428.02,426.8,427.88,18499.0,427.99,428.02,426.8,427.88,18499.0
2023-08-11 10:15:00,427.77,428.75,427.51,428.19,41380.0,427.77,428.75,427.51,428.19,41380.0
2023-08-11 10:20:00,428.28,428.28,427.23,428.0,30222.0,428.28,428.28,427.23,428.0,30222.0
2023-08-11 10:25:00,427.98,428.0,426.72,426.8,17492.0,427.98,428.0,426.72,426.8,17492.0
2023-08-11 10:30:00,426.79,427.51,426.5,426.78,14454.0,426.79,427.51,426.5,426.78,14454.0
2023-08-11 10:35:00,426.84,427.48,426.2,427.31,21375.0,426.84,427.48,426.2,427.31,21375.0
2023-08-11 10:40:00,427.16,427.71,425.81,426.13,48539.0,427.16,427.71,425.81,426.13,48539.0
2023-08-11 10:45:00,426.04,426.56,425.85,426.33,31153.0,426.04,426.56,425.85,426.33,31153.0
2023-08-11 10:50:00,426.32,426.43,424.33,424.64,49290.0,426.32,426.43,424.33,424.64,49290.0
2023-08-11 10:55:00,424.68,425.3,424.54,424.94,28187.0,424.68,425.3,424.54,424.94,28187.0
2023-08-11 11:00:00,425.0,425.48,424.8,425.02,48768.0,425.0,425.48,424.8,425.02,48768.0
2023-08-11 11:05:00,424.98,425.14,424.0,424.95,43284.0,424.98,425.14,424.0,424.95,43284.0
2023-08-11 11:10:00,424.87,425.05,424.23,424.58,32243.0,424.87,425.05,424.23,424.58,32243.0
2023-08-11 11:15:00,424.42,425.03,424.33,424.58,30908.0,424.42,425.03,424.33,424.58,30908.0
2023-08-11 11:20:00,424.69,425.05,423.94,424.1,21329.0,424.69,425.05,423.94,424.1,21329.0
2023-08-11 11:25:00,423.95,424.46,423.69,423.92,12589.0,423.95,424.46,423.69,423.92,12589.0
2023-08-11 11:30:00,423.9,424.17,422.77,422.85,25362.0,423.9,424.17,422.77,422.85,25362.0
2023-08-11 11:35:00,422.91,423.64,422.63,422.63,25295.0,422.91,423.64,422.63,422.63,25295.0
2023-08-11 11:40:00,422.68,423.0,422.35,422.99,21596.0,422.68,423.0,422.35,422.99,21596.0
2023-08-11 11:45:00,422.99,423.02,422.01,422.22,20088.0,422.99,423.02,422.01,422.22,20088.0
2023-08-11 11:50:00,422.06,422.54,421.82,422.45,22764.0,422.06,422.54,421.82,422.45,22764.0
2023-08-11 11:55:00,422.48,423.54,422.21,423.31,22458.0,422.48,423.54,422.21,423.31,22458.0
2023-08-11 12:00:00,423.49,423.83,423.34,423.68,20090.0,423.49,423.83,423.34,423.68,20090.0
2023-08-11 12:05:00,423.76,424.76,423.69,424.67,15907.0,423.76,424.76,423.69,424.67,15907.0
2023-08-11 12:10:00,424.67,425.95,424.55,425.83,25384.0,424.67,425.95,424.55,425.83,25384.0
2023-08-11 12:15:00,425.94,425.95,425.38,425.62,11811.0,425.94,425.95,425.38,425.62,11811.0
2023-08-11 12:20:00,425.5,425.9,425.25,425.35,9887.0,425.5,425.9,425.25,425.35,9887.0
2023-08-11 12:25:00,425.27,425.43,424.58,424.58,31598.0,425.27,425.43,424.58,424.58,31598.0
2023-08-11 12:30:00,424.61,424.61,424.34,424.42,13898.0,424.61,424.61,424.34,424.42,13898.0
2023-08-11 12:35:00,424.45,424.61,423.98,424.19,19282.0,424.45,424.61,423.98,424.19,19282.0
2023-08-11 12:40:00,424.09,424.27,423.3,423.35,12109.0,424.09,424.27,423.3,423.35,12109.0
2023-08-11 12:45:00,423.53,423.72,423.19,423.37,19358.0,423.53,423.72,423.19,423.37,19358.0
2023-08-11 12:50:00,423.26,423.63,423.0,423.38,27409.0,423.26,423.63,423.0,423.38,27409.0
2023-08-11 12:55:00,423.48,423.51,422.93,423.51,8614.0,423.48,423.51,422.93,423.51,8614.0
2023-08-11 13:00:00,423.57,424.04,423.39,423.83,17845.0,423.57,424.04,423.39,423.83,17845.0
2023-08-11 13:05:00,423.93,423.93,422.95,423.13,9490.0,423.93,423.93,422.95,423.13,9490.0
2023-08-11 13:10:00,423.09,423.45,423.0,423.16,8371.0,423.09,423.45,423.0,423.16,8371.0
2023-08-11 13:15:00,423.09,423.8,423.07,423.63,7757.0,423.09,423.8,423.07,423.63,7757.0
2023-08-11 13:20:00,423.79,424.51,423.65,423.8,9586.0,423.79,424.51,423.65,423.8,9586.0
2023-08-11 13:25:00,423.67,424.37,423.64,424.15,22218.0,423.67,424.37,423.64,424.15,22218.0
2023-08-11 13:30:00,424.15,424.55,423.86,424.3,13420.0,424.15,424.55,423.86,424.3,13420.0
2023-08-11 13:35:00,424.3,424.35,423.84,423.97,10930.0,424.3,424.35,423.84,423.97,10930.0
2023-08-11 13:40:00,424.12,424.12,423.22,423.56,16519.0,424.12,424.12,423.22,423.56,16519.0
2023-08-11 13:45:00,423.6,423.64,423.01,423.11,8725.0,423.6,423.64,423.01,423.11,8725.0
2023-08-11 13:50:00,423.05,423.22,422.73,423.12,17879.0,423.05,423.22,422.73,423.12,17879.0
2023-08-11 13:55:00,423.06,423.06,422.33,422.81,27962.0,423.06,423.06,422.33,422.81,27962.0
2023-08-11 14:00:00,422.71,423.31,422.67,423.15,42082.0,422.71,423.31,422.67,423.15,42082.0
2023-08-11 14:05:00,423.15,423.76,422.99,423.3,19223.0,423.15,423.76,422.99,423.3,19223.0
2023-08-11 14:10:00,423.3,423.3,422.81,423.02,15425.0,423.3,423.3,422.81,423.02,15425.0
2023-08-11 14:15:00,423.0,423.5,422.9,423.41,20844.0,423.0,423.5,422.9,423.41,20844.0
2023-08-11 14:20:00,423.46,423.83,422.98,423.8,24058.0,423.46,423.83,422.98,423.8,24058.0
2023-08-11 14:25:00,423.84,424.06,423.45,423.59,7714.0,423.84,424.06,423.45,423.59,7714.0
2023-08-11 14:30:00,423.66,424.58,423.55,423.98,15642.0,423.66,424.58,423.55,423.98,15642.0
2023-08-11 14:35:00,423.87,424.18,423.39,424.1,12211.0,423.87,424.18,423.39,424.1,12211.0
2023-08-11 14:40:00,424.12,424.26,423.66,423.94,8761.0,424.12,424.26,423.66,423.94,8761.0
2023-08-11 14:45:00,423.96,423.96,423.35,423.42,12852.0,423.96,423.96,423.35,423.42,12852.0
2023-08-11 14:50:00,423.35,423.52,423.21,423.45,15160.0,423.35,423.52,423.21,423.45,15160.0
2023-08-11 14:55:00,423.37,423.45,423.05,423.27,19024.0,423.37,423.45,423.05,423.27,19024.0
2023-08-11 15:00:00,423.23,423.23,422.75,423.03,16593.0,423.23,423.23,422.75,423.03,16593.0
2023-08-11 15:05:00,423.0,423.08,422.18,422.25,15547.0,423.0,423.08,422.18,422.25,15547.0
2023-08-11 15:10:00,422.19,422.51,422.03,422.48,12146.0,422.19,422.51,422.03,422.48,12146.0
2023-08-11 15:15:00,422.47,422.76,422.37,422.71,13346.0,422.47,422.76,422.37,422.71,13346.0
2023-08-11 15:20:00,422.69,422.85,422.34,422.79,16732.0,422.69,422.85,422.34,422.79,16732.0
2023-08-11 15:25:00,422.79,423.09,422.68,422.81,26495.0,422.79,423.09,422.68,422.81,26495.0
2023-08-11 15:30:00,422.81,423.08,422.73,422.94,34473.0,422.81,423.08,422.73,422.94,34473.0
2023-08-11 15:35:00,422.95,423.08,422.45,422.74,28315.0,422.95,423.08,422.45,422.74,28315.0
2023-08-11 15:40:00,422.66,422.66,421.95,422.11,42781.0,422.66,422.66,421.95,422.11,42781.0
2023-08-11 15:45:00,422.11,422.66,422.0,422.35,45453.0,422.11,422.66,422.0,422.35,45453.0
2023-08-11 15:50:00,422.3,422.5,421.76,422.39,48427.0,422.3,422.5,421.76,422.39,48427.0
2023-08-11 15:55:00,422.36,422.4,421.32,421.74,108324.0,422.36,422.4,421.32,421.74,108324.0
2023-08-14 09:30:00,421.99,422.66,418.78,419.59,114136.0,421.99,422.66,418.78,419.59,114136.0
2023-08-14 09:35:00,419.73,422.48,419.12,422.27,66891.0,419.73,422.48,419.12,422.27,66891.0
2023-08-14 09:40:00,422.22,425.1,421.95,423.88,83184.0,422.22,425.1,421.95,423.88,83184.0
2023-08-14 09:45:00,423.74,425.45,422.57,423.02,79527.0,423.74,425.45,422.57,423.02,79527.0
2023-08-14 09:50:00,423.0,425.19,422.48,424.8,45722.0,423.0,425.19,422.48,424.8,45722.0
2023-08-14 09:55:00,424.73,424.76,423.49,424.27,18556.0,424.73,424.76,423.49,424.27,18556.0
2023-08-14 10:00:00,423.92,424.03,422.65,423.81,27113.0,423.92,424.03,422.65,423.81,27113.0
2023-08-14 10:05:00,423.78,424.35,423.17,423.98,17486.0,423.78,424.35,423.17,423.98,17486.0
2023-08-14 10:10:00,423.83,425.06,423.19,424.89,24104.0,423.83,425.06,423.19,424.89,24104.0
2023-08-14 10:15:00,424.89,425.09,423.27,423.42,21725.0,424.89,425.09,423.27,423.42,21725.0
2023-08-14 10:20:00,423.59,424.0,423.32,423.63,11754.0,423.59,424.0,423.32,423.63,11754.0
2023-08-14 10:25:00,423.62,424.25,423.45,423.75,23678.0,423.62,424.25,423.45,423.75,23678.0
2023-08-14 10:30:00,423.67,424.29,423.3,424.23,31927.0,423.67,424.29,423.3,424.23,31927.0
2023-08-14 10:35:00,424.2,426.18,424.15,425.87,69812.0,424.2,426.18,424.15,425.87,69812.0
2023-08-14 10:40:00,425.9,427.25,425.67,426.61,85305.0,425.9,427.25,425.67,426.61,85305.0
2023-08-14 10:45:00,426.61,427.35,426.61,427.28,36592.0,426.61,427.35,426.61,427.28,36592.0
2023-08-14 10:50:00,427.45,428.85,427.37,428.18,41126.0,427.45,428.85,427.37,428.18,41126.0
2023-08-14 10:55:00,428.28,428.65,427.78,428.2,19579.0,428.28,428.65,427.78,428.2,19579.0
2023-08-14 11:00:00,428.03,428.38,427.02,427.04,28342.0,428.03,428.38,427.02,427.04,28342.0
2023-08-14 11:05:00,427.05,427.16,426.05,426.85,29336.0,427.05,427.16,426.05,426.85,29336.0
2023-08-14 11:10:00,426.94,427.4,426.62,427.12,25521.0,426.94,427.4,426.62,427.12,25521.0
2023-08-14 11:15:00,426.99,427.49,426.39,426.74,24167.0,426.99,427.49,426.39,426.74,24167.0
2023-08-14 11:20:00,426.52,427.16,426.09,427.0,24857.0,426.52,427.16,426.09,427.0,24857.0
2023-08-14 11:25:00,427.14,427.92,426.59,427.76,16756.0,427.14,427.92,426.59,427.76,16756.0
2023-08-14 11:30:00,427.77,427.83,426.86,427.18,16028.0,427.77,427.83,426.86,427.18,16028.0
2023-08-14 11:35:00,427.04,427.14,426.51,427.0,9691.0,427.04,427.14,426.51,427.0,9691.0
2023-08-14 11:40:00,427.0,427.73,426.94,427.57,17200.0,427.0,427.73,426.94,427.57,17200.0
2023-08-14 11:45:00,427.55,428.2,427.29,427.88,19243.0,427.55,428.2,427.29,427.88,19243.0
2023-08-14 11:50:00,427.92,428.13,427.14,427.14,16262.0,427.92,428.13,427.14,427.14,16262.0
2023-08-14 11:55:00,427.33,427.42,426.7,426.76,15763.0,427.33,427.42,426.7,426.76,15763.0
2023-08-14 12:00:00,426.67,427.2,426.47,426.68,14742.0,426.67,427.2,426.47,426.68,14742.0
2023-08-14 12:05:00,426.79,426.89,426.35,426.53,9396.0,426.79,426.89,426.35,426.53,9396.0
2023-08-14 12:10:00,426.53,426.59,426.07,426.15,16905.0,426.53,426.59,426.07,426.15,16905.0
2023-08-14 12:15:00,426.06,426.29,425.29,425.71,23421.0,426.06,426.29,425.29,425.71,23421.0
2023-08-14 12:20:00,425.64,425.75,424.73,424.9,19641.0,425.64,425.75,424.73,424.9,19641.0
2023-08-14 12:25:00,424.96,425.13,424.8,425.09,8322.0,424.96,425.13,424.8,425.09,8322.0
2023-08-14 12:30:00,425.02,425.38,424.57,424.93,17902.0,425.02,425.38,424.57,424.93,17902.0
2023-08-14 12:35:00,425.0,425.49,424.62,425.2,11379.0,425.0,425.49,424.62,425.2,11379.0
2023-08-14 12:40:00,425.1,425.63,425.06,425.54,8770.0,425.1,425.63,425.06,425.54,8770.0
2023-08-14 12:45:00,425.57,426.42,425.57,426.39,10999.0,425.57,426.42,425.57,426.39,10999.0
2023-08-14 12:50:00,426.4,426.7,426.08,426.36,10639.0,426.4,426.7,426.08,426.36,10639.0
2023-08-14 12:55:00,426.36,426.65,426.03,426.62,7915.0,426.36,426.65,426.03,426.62,7915.0
2023-08-14 13:00:00,426.48,427.25,426.48,426.76,41082.0,426.48,427.25,426.48,426.76,41082.0
2023-08-14 13:05:00,426.66,426.95,426.36,426.83,25765.0,426.66,426.95,426.36,426.83,25765.0
2023-08-14 13:10:00,426.7,426.77,425.89,426.4,37159.0,426.7,426.77,425.89,426.4,37159.0
2023-08-14 13:15:00,426.37,426.96,425.91,426.19,39319.0,426.37,426.96,425.91,426.19,39319.0
2023-08-14 13:20:00,426.21,427.12,426.21,426.66,37172.0,426.21,427.12,426.21,426.66,37172.0
2023-08-14 13:25:00,426.56,426.6,426.29,426.5,9797.0,426.56,426.6,426.29,426.5,9797.0
2023-08-14 13:30:00,426.5,426.97,426.44,426.64,42829.0,426.5,426.97,426.44,426.64,42829.0
2023-08-14 13:35:00,426.55,427.18,426.54,426.9,17130.0,426.55,427.18,426.54,426.9,17130.0
2023-08-14 13:40:00,426.89,426.9,425.69,425.86,21120.0,426.89,426.9,425.69,425.86,21120.0
2023-08-14 13:45:00,425.81,426.15,425.46,425.93,17512.0,425.81,426.15,425.46,425.93,17512.0
2023-08-14 13:50:00,425.88,426.06,425.18,425.5,19650.0,425.88,426.06,425.18,425.5,19650.0
2023-08-14 13:55:00,425.4,425.66,425.22,425.58,9043.0,425.4,425.66,425.22,425.58,9043.0
2023-08-14 14:00:00,425.5,425.84,425.48,425.78,27171.0,425.5,425.84,425.48,425.78,27171.0
2023-08-14 14:05:00,425.77,425.98,424.93,425.12,25221.0,425.77,425.98,424.93,425.12,25221.0
2023-08-14 14:10:00,425.02,425.41,424.8,424.99,12559.0,425.02,425.41,424.8,424.99,12559.0
2023-08-14 14:15:00,424.99,425.0,424.44,424.87,26966.0,424.99,425.0,424.44,424.87,26966.0
2023-08-14 14:20:00,424.81,424.99,424.59,424.95,23130.0,424.81,424.99,424.59,424.95,23130.0
2023-08-14 14:25:00,424.9,425.35,424.86,425.12,19976.0,424.9,425.35,424.86,425.12,19976.0
2023-08-14 14:30:00,425.15,425.27,424.5,425.03,22222.0,425.15,425.27,424.5,425.03,22222.0
2023-08-14 14:35:00,425.26,425.32,424.58,424.81,17323.0,425.26,425.32,424.58,424.81,17323.0
2023-08-14 14:40:00,424.8,424.81,424.09,424.43,23397.0,424.8,424.81,424.09,424.43,23397.0
2023-08-14 14:45:00,424.28,424.4,424.06,424.21,17297.0,424.28,424.4,424.06,424.21,17297.0
2023-08-14 14:50:00,424.13,424.84,424.1,424.4,25043.0,424.13,424.84,424.1,424.4,25043.0
2023-08-14 14:55:00,424.47,424.68,424.36,424.36,20029.0,424.47,424.68,424.36,424.36,20029.0
2023-08-14 15:00:00,424.36,424.74,424.26,424.43,16758.0,424.36,424.74,424.26,424.43,16758.0
2023-08-14 15:05:00,424.27,424.7,424.08,424.54,25125.0,424.27,424.7,424.08,424.54,25125.0
2023-08-14 15:10:00,424.51,425.31,424.45,425.2,26165.0,424.51,425.31,424.45,425.2,26165.0
2023-08-14 15:15:00,425.25,425.4,425.18,425.27,29225.0,425.25,425.4,425.18,425.27,29225.0
2023-08-14 15:20:00,425.4,425.44,424.9,425.19,26768.0,425.4,425.44,424.9,425.19,26768.0
2023-08-14 15:25:00,425.11,425.38,424.9,425.1,17988.0,425.11,425.38,424.9,425.1,17988.0
2023-08-14 15:30:00,425.19,425.26,424.88,424.94,25472.0,425.19,425.26,424.88,424.94,25472.0
2023-08-14 15:35:00,424.95,425.25,424.9,425.07,22520.0,424.95,425.25,424.9,425.07,22520.0
2023-08-14 15:40:00,425.03,425.3,424.89,425.19,35599.0,425.03,425.3,424.89,425.19,35599.0
2023-08-14 15:45:00,425.19,425.75,425.1,425.69,23215.0,425.19,425.75,425.1,425.69,23215.0
2023-08-14 15:50:00,425.73,426.39,425.6,426.39,35064.0,425.73,426.39,425.6,426.39,35064.0
2023-08-14 15:55:00,426.38,427.86,426.09,427.85,95748.0,426.38,427.86,426.09,427.85,95748.0
2023-08-15 09:30:00,424.41,425.63,423.07,423.89,67088.0,424.41,425.63,423.07,423.89,67088.0
2023-08-15 09:35:00,423.95,425.19,423.01,424.77,47182.0,423.95,425.19,423.01,424.77,47182.0
2023-08-15 09:40:00,425.02,425.86,423.3,423.3,31672.0,425.02,425.86,423.3,423.3,31672.0
2023-08-15 09:45:00,423.42,423.55,421.85,422.43,57515.0,423.42,423.55,421.85,422.43,57515.0
2023-08-15 09:50:00,422.54,423.48,422.35,423.16,50052.0,422.54,423.48,422.35,423.16,50052.0
2023-08-15 09:55:00,423.05,423.33,422.57,422.8,18630.0,423.05,423.33,422.57,422.8,18630.0
2023-08-15 10:00:00,422.69,422.73,421.84,421.85,28628.0,422.69,422.73,421.84,421.85,28628.0
2023-08-15 10:05:00,421.81,422.36,421.04,422.36,28460.0,421.81,422.36,421.04,422.36,28460.0
2023-08-15 10:10:00,422.35,423.39,422.31,422.61,22817.0,422.35,423.39,422.31,422.61,22817.0
2023-08-15 10:15:00,422.69,424.03,422.62,423.56,25641.0,422.69,424.03,422.62,423.56,25641.0
2023-08-15 10:20:00,423.66,424.02,422.8,423.23,18762.0,423.66,424.02,422.8,423.23,18762.0
2023-08-15 10:25:00,423.25,423.8,422.95,423.8,9781.0,423.25,423.8,422.95,423.8,9781.0
2023-08-15 10:30:00,423.63,423.65,422.79,423.09,11453.0,423.63,423.65,422.79,423.09,11453.0
2023-08-15 10:35:00,422.83,423.65,422.34,423.21,14472.0,422.83,423.65,422.34,423.21,14472.0
2023-08-15 10:40:00,423.36,423.9,422.73,423.73,12207.0,423.36,423.9,422.73,423.73,12207.0
2023-08-15 10:45:00,423.73,424.49,423.46,423.99,15352.0,423.73,424.49,423.46,423.99,15352.0
2023-08-15 10:50:00,424.0,424.38,423.45,423.45,12224.0,424.0,424.38,423.45,423.45,12224.0
2023-08-15 10:55:00,423.64,424.61,423.51,424.1,10257.0,423.64,424.61,423.51,424.1,10257.0
2023-08-15 11:00:00,424.22,425.47,424.22,425.22,12621.0,424.22,425.47,424.22,425.22,12621.0
2023-08-15 11:05:00,425.23,425.42,424.93,425.31,11733.0,425.23,425.42,424.93,425.31,11733.0
2023-08-15 11:10:00,425.39,425.55,425.01,425.12,13860.0,425.39,425.55,425.01,425.12,13860.0
2023-08-15 11:15:00,425.14,425.31,424.65,424.85,13806.0,425.14,425.31,424.65,424.85,13806.0
2023-08-15 11:20:00,424.91,425.08,424.73,424.84,8271.0,424.91,425.08,424.73,424.84,8271.0
2023-08-15 11:25:00,424.97,425.83,424.48,425.55,19168.0,424.97,425.83,424.48,425.55,19168.0
2023-08-15 11:30:00,425.62,426.33,425.53,426.32,10533.0,425.62,426.33,425.53,426.32,10533.0
2023-08-15 11:35:00,426.25,426.64,426.07,426.1,14137.0,426.25,426.64,426.07,426.1,14137.0
2023-08-15 11:40:00,426.2,426.38,425.81,425.89,4401.0,426.2,426.38,425.81,425.89,4401.0
2023-08-15 11:45:00,425.85,426.61,425.65,426.46,15278.0,425.85,426.61,425.65,426.46,15278.0
2023-08-15 11:50:00,426.47,426.61,426.27,426.56,13200.0,426.47,426.61,426.27,426.56,13200.0
2023-08-15 11:55:00,426.46,427.12,426.46,427.05,22138.0,426.46,427.12,426.46,427.05,22138.0
2023-08-15 12:00:00,427.18,427.67,426.89,427.21,21762.0,427.18,427.67,426.89,427.21,21762.0
2023-08-15 12:05:00,427.32,427.37,426.92,427.24,18346.0,427.32,427.37,426.92,427.24,18346.0
2023-08-15 12:10:00,427.16,428.38,427.13,428.14,12080.0,427.16,428.38,427.13,428.14,12080.0
2023-08-15 12:15:00,428.04,428.4,427.76,428.27,13735.0,428.04,428.4,427.76,428.27,13735.0
2023-08-15 12:20:00,428.26,429.06,428.03,428.85,32054.0,428.26,429.06,428.03,428.85,32054.0
2023-08-15 12:25:00,428.85,429.11,427.65,427.85,26487.0,428.85,429.11,427.65,427.85,26487.0
2023-08-15 12:30:00,427.92,427.93,427.68,427.77,8269.0,427.92,427.93,427.68,427.77,8269.0
2023-08-15 12:35:00,427.7,428.19,427.45,427.97,6796.0,427.7,428.19,427.45,427.97,6796.0
2023-08-15 12:40:00,427.96,427.96,427.63,427.8,10223.0,427.96,427.96,427.63,427.8,10223.0
2023-08-15 12:45:00,427.9,428.15,427.5,427.53,13418.0,427.9,428.15,427.5,427.53,13418.0
2023-08-15 12:50:00,427.5,428.63,427.45,428.32,14733.0,427.5,428.63,427.45,428.32,14733.0
2023-08-15 12:55:00,428.41,429.0,428.21,428.77,16821.0,428.41,429.0,428.21,428.77,16821.0
2023-08-15 13:00:00,428.78,429.12,428.22,428.25,33828.0,428.78,429.12,428.22,428.25,33828.0
2023-08-15 13:05:00,428.08,428.19,427.82,428.03,17937.0,428.08,428.19,427.82,428.03,17937.0
2023-08-15 13:10:00,428.08,428.3,427.73,428.0,28782.0,428.08,428.3,427.73,428.0,28782.0
2023-08-15 13:15:00,428.0,428.55,427.94,428.21,25795.0,428.0,428.55,427.94,428.21,25795.0
2023-08-15 13:20:00,428.21,428.37,427.75,427.86,31986.0,428.21,428.37,427.75,427.86,31986.0
2023-08-15 13:25:00,427.86,427.95,427.26,427.69,16024.0,427.86,427.95,427.26,427.69,16024.0
2023-08-15 13:30:00,427.69,427.71,426.92,426.97,22157.0,427.69,427.71,426.92,426.97,22157.0
2023-08-15 13:35:00,427.02,427.56,426.87,427.06,17588.0,427.02,427.56,426.87,427.06,17588.0
2023-08-15 13:40:00,427.0,427.15,426.7,426.78,21057.0,427.0,427.15,426.7,426.78,21057.0
2023-08-15 13:45:00,426.77,427.12,426.74,426.8,12984.0,426.77,427.12,426.74,426.8,12984.0
2023-08-15 13:50:00,426.99,427.06,426.75,426.85,13351.0,426.99,427.06,426.75,426.85,13351.0
2023-08-15 13:55:00,426.8,427.04,426.42,427.0,26585.0,426.8,427.04,426.42,427.0,26585.0
2023-08-15 14:00:00,426.94,427.85,426.94,427.71,19289.0,426.94,427.85,426.94,427.71,19289.0
2023-08-15 14:05:00,427.77,428.58,427.71,428.3,46526.0,427.77,428.58,427.71,428.3,46526.0
2023-08-15 14:10:00,428.36,429.0,428.05,428.91,24316.0,428.36,429.0,428.05,428.91,24316.0
2023-08-15 14:15:00,428.88,429.02,428.15,428.23,33394.0,428.88,429.02,428.15,428.23,33394.0
2023-08-15 14:20:00,428.31,428.36,427.07,427.2,25823.0,428.31,428.36,427.07,427.2,25823.0
2023-08-15 14:25:00,427.18,427.57,426.98,427.4,17192.0,427.18,427.57,426.98,427.4,17192.0
2023-08-15 14:30:00,427.46,427.62,427.21,427.22,16346.0,427.46,427.62,427.21,427.22,16346.0
2023-08-15 14:35:00,427.3,427.51,426.86,427.51,16501.0,427.3,427.51,426.86,427.51,16501.0
2023-08-15 14:40:00,427.49,427.5,427.05,427.33,12113.0,427.49,427.5,427.05,427.33,12113.0
2023-08-15 14:45:00,427.22,427.64,427.12,427.16,13604.0,427.22,427.64,427.12,427.16,13604.0
2023-08-15 14:50:00,427.27,427.79,427.25,427.51,7206.0,427.27,427.79,427.25,427.51,7206.0
2023-08-15 14:55:00,427.46,427.7,427.25,427.47,9720.0,427.46,427.7,427.25,427.47,9720.0
2023-08-15 15:00:00,427.48,427.66,426.88,426.97,13999.0,427.48,427.66,426.88,426.97,13999.0
2023-08-15 15:05:00,426.9,427.0,426.46,426.56,29201.0,426.9,427.0,426.46,426.56,29201.0
2023-08-15 15:10:00,426.56,427.04,426.32,426.62,24774.0,426.56,427.04,426.32,426.62,24774.0
2023-08-15 15:15:00,426.59,426.59,425.88,426.16,29400.0,426.59,426.59,425.88,426.16,29400.0
2023-08-15 15:20:00,426.08,426.09,425.06,425.12,33556.0,426.08,426.09,425.06,425.12,33556.0
2023-08-15 15:25:00,425.15,425.18,424.41,424.69,41953.0,425.15,425.18,424.41,424.69,41953.0
2023-08-15 15:30:00,424.65,424.65,424.15,424.24,33349.0,424.65,424.65,424.15,424.24,33349.0
2023-08-15 15:35:00,424.3,424.34,423.48,423.84,55472.0,424.3,424.34,423.48,423.84,55472.0
2023-08-15 15:40:00,423.78,423.99,423.32,423.71,36330.0,423.78,423.99,423.32,423.71,36330.0
2023-08-15 15:45:00,423.7,423.93,423.34,423.48,30133.0,423.7,423.93,423.34,423.48,30133.0
2023-08-15 15:50:00,423.42,423.8,423.08,423.38,54033.0,423.42,423.8,423.08,423.38,54033.0
2023-08-15 15:55:00,423.38,424.26,423.23,423.78,116095.0,423.38,424.26,423.23,423.78,116095.0
2023-08-16 09:30:00,423.54,424.51,421.15,421.15,90260.0,423.54,424.51,421.15,421.15,90260.0
2023-08-16 09:35:00,421.31,422.81,420.53,422.6,51038.0,421.31,422.81,420.53,422.6,51038.0
2023-08-16 09:40:00,422.58,423.18,422.0,422.34,36120.0,422.58,423.18,422.0,422.34,36120.0
2023-08-16 09:45:00,422.21,423.86,421.6,423.54,72574.0,422.21,423.86,421.6,423.54,72574.0
2023-08-16 09:50:00,423.45,423.46,421.43,421.64,21040.0,423.45,423.46,421.43,421.64,21040.0
2023-08-16 09:55:00,421.72,422.59,421.51,422.28,15648.0,421.72,422.59,421.51,422.28,15648.0
2023-08-16 10:00:00,422.27,422.27,420.23,420.67,57121.0,422.27,422.27,420.23,420.67,57121.0
2023-08-16 10:05:00,420.64,421.77,420.56,421.18,24760.0,420.64,421.77,420.56,421.18,24760.0
2023-08-16 10:10:00,421.05,422.18,420.87,421.61,17980.0,421.05,422.18,420.87,421.61,17980.0
2023-08-16 10:15:00,421.65,423.0,421.65,422.87,30277.0,421.65,423.0,421.65,422.87,30277.0
2023-08-16 10:20:00,422.88,423.04,422.27,422.41,37271.0,422.88,423.04,422.27,422.41,37271.0
2023-08-16 10:25:00,422.41,422.73,421.72,422.24,20687.0,422.41,422.73,421.72,422.24,20687.0
2023-08-16 10:30:00,422.08,422.73,421.91,422.25,30932.0,422.08,422.73,421.91,422.25,30932.0
2023-08-16 10:35:00,422.42,422.88,421.96,422.64,18593.0,422.42,422.88,421.96,422.64,18593.0
2023-08-16 10:40:00,422.69,422.95,421.6,422.65,15370.0,422.69,422.95,421.6,422.65,15370.0
2023-08-16 10:45:00,422.5,422.51,421.27,421.64,18040.0,422.5,422.51,421.27,421.64,18040.0
2023-08-16 10:50:00,421.5,421.9,421.22,421.9,13649.0,421.5,421.9,421.22,421.9,13649.0
2023-08-16 10:55:00,421.83,422.52,421.74,422.35,17865.0,421.83,422.52,421.74,422.35,17865.0
2023-08-16 11:00:00,422.36,422.78,422.04,422.78,9320.0,422.36,422.78,422.04,422.78,9320.0
2023-08-16 11:05:00,422.78,423.68,422.78,423.2,17417.0,422.78,423.68,422.78,423.2,17417.0
2023-08-16 11:10:00,423.37,423.45,422.04,422.42,21916.0,423.37,423.45,422.04,422.42,21916.0
2023-08-16 11:15:00,422.47,422.69,421.57,421.84,24712.0,422.47,422.69,421.57,421.84,24712.0
2023-08-16 11:20:00,421.79,422.07,420.89,422.07,65930.0,421.79,422.07,420.89,422.07,65930.0
2023-08-16 11:25:00,422.07,422.08,421.35,421.66,10088.0,422.07,422.08,421.35,421.66,10088.0
2023-08-16 11:30:00,421.57,421.57,420.56,420.67,22283.0,421.57,421.57,420.56,420.67,22283.0
2023-08-16 11:35:00,420.58,420.67,419.23,419.23,47692.0,420.58,420.67,419.23,419.23,47692.0
2023-08-16 11:40:00,419.2,420.0,419.14,419.52,28431.0,419.2,420.0,419.14,419.52,28431.0
2023-08-16 11:45:00,419.52,419.71,418.62,418.94,38289.0,419.52,419.71,418.62,418.94,38289.0
2023-08-16 11:50:00,418.79,419.18,418.37,418.89,18228.0,418.79,419.18,418.37,418.89,18228.0
2023-08-16 11:55:00,418.88,419.04,417.96,418.4,28455.0,418.88,419.04,417.96,418.4,28455.0
2023-08-16 12:00:00,418.35,418.75,418.28,418.28,45252.0,418.35,418.75,418.28,418.28,45252.0
2023-08-16 12:05:00,418.32,418.49,418.19,418.23,17594.0,418.32,418.49,418.19,418.23,17594.0
2023-08-16 12:10:00,418.16,418.16,417.26,417.57,31401.0,418.16,418.16,417.26,417.57,31401.0
2023-08-16 12:15:00,417.57,418.0,417.34,417.66,22924.0,417.57,418.0,417.34,417.66,22924.0
2023-08-16 12:20:00,417.73,418.06,417.45,417.84,33979.0,417.73,418.06,417.45,417.84,33979.0
2023-08-16 12:25:00,417.72,417.75,417.11,417.21,55393.0,417.72,417.75,417.11,417.21,55393.0
2023-08-16 12:30:00,417.21,417.53,416.58,417.0,41088.0,417.21,417.53,416.58,417.0,41088.0
2023-08-16 12:35:00,417.0,417.39,416.85,417.08,25443.0,417.0,417.39,416.85,417.08,25443.0
2023-08-16 12:40:00,416.99,417.29,416.54,416.66,29568.0,416.99,417.29,416.54,416.66,29568.0
2023-08-16 12:45:00,416.59,416.94,416.44,416.92,19620.0,416.59,416.94,416.44,416.92,19620.0
2023-08-16 12:50:00,416.81,417.08,416.6,416.87,11410.0,416.81,417.08,416.6,416.87,11410.0
2023-08-16 12:55:00,416.8,417.02,416.45,416.55,25009.0,416.8,417.02,416.45,416.55,25009.0
2023-08-16 13:00:00,416.48,417.38,416.4,417.16,20373.0,416.48,417.38,416.4,417.16,20373.0
2023-08-16 13:05:00,417.05,417.29,416.36,416.5,21448.0,417.05,417.29,416.36,416.5,21448.0
2023-08-16 13:10:00,416.4,416.78,416.08,416.41,23277.0,416.4,416.78,416.08,416.41,23277.0
2023-08-16 13:15:00,416.39,416.75,416.23,416.38,17143.0,416.39,416.75,416.23,416.38,17143.0
2023-08-16 13:20:00,416.42,417.35,416.24,417.09,11025.0,416.42,417.35,416.24,417.09,11025.0
2023-08-16 13:25:00,417.11,417.58,417.01,417.4,21499.0,417.11,417.58,417.01,417.4,21499.0
2023-08-16 13:30:00,417.3,417.62,417.18,417.25,22784.0,417.3,417.62,417.18,417.25,22784.0
2023-08-16 13:35:00,417.08,417.27,416.91,417.12,9834.0,417.08,417.27,416.91,417.12,9834.0
2023-08-16 13:40:00,417.12,417.95,417.12,417.4,31677.0,417.12,417.95,417.12,417.4,31677.0
2023-08-16 13:45:00,417.34,418.27,417.33,418.1,28538.0,417.34,418.27,417.33,418.1,28538.0
2023-08-16 13:50:00,418.1,418.19,417.57,417.83,17850.0,418.1,418.19,417.57,417.83,17850.0
2023-08-16 13:55:00,417.76,417.8,417.17,417.17,17874.0,417.76,417.8,417.17,417.17,17874.0
2023-08-16 14:00:00,417.35,417.49,416.04,416.48,26909.0,417.35,417.49,416.04,416.48,26909.0
2023-08-16 14:05:00,416.6,416.92,416.33,416.68,27824.0,416.6,416.92,416.33,416.68,27824.0
2023-08-16 14:10:00,416.62,416.62,415.73,416.39,34150.0,416.62,416.62,415.73,416.39,34150.0
2023-08-16 14:15:00,416.32,417.19,416.3,416.94,28962.0,416.32,417.19,416.3,416.94,28962.0
2023-08-16 14:20:00,417.0,418.28,416.93,417.98,46182.0,417.0,418.28,416.93,417.98,46182.0
2023-08-16 14:25:00,418.06,419.1,417.82,418.91,27593.0,418.06,419.1,417.82,418.91,27593.0
2023-08-16 14:30:00,418.93,419.7,418.9,419.35,24085.0,418.93,419.7,418.9,419.35,24085.0
2023-08-16 14:35:00,419.46,419.62,419.3,419.33,20920.0,419.46,419.62,419.3,419.33,20920.0
2023-08-16 14:40:00,419.3,419.35,418.11,418.25,33657.0,419.3,419.35,418.11,418.25,33657.0
2023-08-16 14:45:00,418.25,418.55,417.73,417.75,23809.0,418.25,418.55,417.73,417.75,23809.0
2023-08-16 14:50:00,417.74,417.77,417.26,417.33,23273.0,417.74,417.77,417.26,417.33,23273.0
2023-08-16 14:55:00,417.33,417.6,417.01,417.44,27425.0,417.33,417.6,417.01,417.44,27425.0
2023-08-16 15:00:00,417.32,417.58,416.74,417.37,27337.0,417.32,417.58,416.74,417.37,27337.0
2023-08-16 15:05:00,417.4,417.4,416.5,416.69,16227.0,417.4,417.4,416.5,416.69,16227.0
2023-08-16 15:10:00,416.73,416.9,415.95,416.05,40239.0,416.73,416.9,415.95,416.05,40239.0
2023-08-16 15:15:00,416.1,416.38,415.82,416.09,33250.0,416.1,416.38,415.82,416.09,33250.0
2023-08-16 15:20:00,416.06,416.58,415.77,415.9,32682.0,416.06,416.58,415.77,415.9,32682.0
2023-08-16 15:25:00,415.89,416.52,415.82,416.27,41548.0,415.89,416.52,415.82,416.27,41548.0
2023-08-16 15:30:00,416.26,416.64,415.76,416.51,31907.0,416.26,416.64,415.76,416.51,31907.0
2023-08-16 15:35:00,416.57,416.66,416.06,416.43,27330.0,416.57,416.66,416.06,416.43,27330.0
2023-08-16 15:40:00,416.33,416.63,415.91,416.54,48602.0,416.33,416.63,415.91,416.54,48602.0
2023-08-16 15:45:00,416.58,417.05,416.51,416.81,43197.0,416.58,417.05,416.51,416.81,43197.0
2023-08-16 15:50:00,416.72,417.02,415.93,416.22,63419.0,416.72,417.02,415.93,416.22,63419.0
2023-08-16 15:55:00,416.12,416.2,415.25,415.35,120916.0,416.12,416.2,415.25,415.35,120916.0
2023-08-17 09:30:00,415.0,415.24,409.26,410.61,195631.0,415.0,415.24,409.26,410.61,195631.0
2023-08-17 09:35:00,410.48,411.26,409.69,410.28,65675.0,410.48,411.26,409.69,410.28,65675.0
2023-08-17 09:40:00,410.29,411.66,408.68,409.41,68963.0,410.29,411.66,408.68,409.41,68963.0
2023-08-17 09:45:00,409.47,411.29,409.27,410.72,60696.0,409.47,411.29,409.27,410.72,60696.0
2023-08-17 09:50:00,410.83,411.1,408.5,408.73,56459.0,410.83,411.1,408.5,408.73,56459.0
2023-08-17 09:55:00,408.73,410.73,408.5,410.32,54015.0,408.73,410.73,408.5,410.32,54015.0
2023-08-17 10:00:00,410.27,410.33,408.06,408.17,67115.0,410.27,410.33,408.06,408.17,67115.0
2023-08-17 10:05:00,408.22,409.41,407.95,408.79,61401.0,408.22,409.41,407.95,408.79,61401.0
2023-08-17 10:10:00,408.8,408.87,407.56,407.93,55367.0,408.8,408.87,407.56,407.93,55367.0
2023-08-17 10:15:00,408.0,408.54,407.7,407.86,46238.0,408.0,408.54,407.7,407.86,46238.0
2023-08-17 10:20:00,407.88,408.08,407.35,407.47,31277.0,407.88,408.08,407.35,407.47,31277.0
2023-08-17 10:25:00,407.47,407.64,406.7,407.09,45844.0,407.47,407.64,406.7,407.09,45844.0
2023-08-17 10:30:00,406.97,408.75,406.97,407.52,64391.0,406.97,408.75,406.97,407.52,64391.0
2023-08-17 10:35:00,407.58,407.67,406.65,406.89,47309.0,407.58,407.67,406.65,406.89,47309.0
2023-08-17 10:40:00,406.95,408.16,406.84,407.84,44787.0,406.95,408.16,406.84,407.84,44787.0
2023-08-17 10:45:00,407.9,408.59,407.7,408.16,29072.0,407.9,408.59,407.7,408.16,29072.0
2023-08-17 10:50:00,408.16,409.11,408.16,408.73,24561.0,408.16,409.11,408.16,408.73,24561.0
2023-08-17 10:55:00,408.55,408.82,407.71,407.96,32419.0,408.55,408.82,407.71,407.96,32419.0
2023-08-17 11:00:00,407.96,408.19,407.41,407.73,25023.0,407.96,408.19,407.41,407.73,25023.0
2023-08-17 11:05:00,407.87,408.07,407.12,407.36,39872.0,407.87,408.07,407.12,407.36,39872.0
2023-08-17 11:10:00,407.38,408.05,407.0,407.08,33034.0,407.38,408.05,407.0,407.08,33034.0
2023-08-17 11:15:00,407.05,407.89,406.9,407.21,28175.0,407.05,407.89,406.9,407.21,28175.0
2023-08-17 11:20:00,407.22,408.0,407.1,407.86,29477.0,407.22,408.0,407.1,407.86,29477.0
2023-08-17 11:25:00,407.97,407.97,406.91,407.17,24741.0,407.97,407.97,406.91,407.17,24741.0
2023-08-17 11:30:00,407.26,407.79,407.14,407.75,17560.0,407.26,407.79,407.14,407.75,17560.0
2023-08-17 11:35:00,407.65,408.2,407.54,407.82,23960.0,407.65,408.2,407.54,407.82,23960.0
2023-08-17 11:40:00,407.67,408.24,407.5,407.62,13365.0,407.67,408.24,407.5,407.62,13365.0
2023-08-17 11:45:00,407.69,407.9,407.2,407.39,24311.0,407.69,407.9,407.2,407.39,24311.0
2023-08-17 11:50:00,407.34,408.31,407.3,407.68,23679.0,407.34,408.31,407.3,407.68,23679.0
2023-08-17 11:55:00,407.55,408.08,407.4,407.42,10299.0,407.55,408.08,407.4,407.42,10299.0
2023-08-17 12:00:00,407.51,407.62,407.28,407.44,16740.0,407.51,407.62,407.28,407.44,16740.0
2023-08-17 12:05:00,407.59,407.62,407.0,407.06,25143.0,407.59,407.62,407.0,407.06,25143.0
2023-08-17 12:10:00,407.06,408.29,407.06,408.29,30915.0,407.06,408.29,407.06,408.29,30915.0
2023-08-17 12:15:00,408.34,408.65,408.29,408.48,25224.0,408.34,408.65,408.29,408.48,25224.0
2023-08-17 12:20:00,408.51,408.78,408.16,408.66,25114.0,408.51,408.78,408.16,408.66,25114.0
2023-08-17 12:25:00,408.68,408.93,408.46,408.91,21163.0,408.68,408.93,408.46,408.91,21163.0
2023-08-17 12:30:00,408.86,409.59,408.67,409.09,30936.0,408.86,409.59,408.67,409.09,30936.0
2023-08-17 12:35:00,409.01,409.17,408.74,409.06,20994.0,409.01,409.17,408.74,409.06,20994.0
2023-08-17 12:40:00,409.06,409.17,408.49,408.68,14968.0,409.06,409.17,408.49,408.68,14968.0
2023-08-17 12:45:00,408.74,409.27,408.56,409.17,28361.0,408.74,409.27,408.56,409.17,28361.0
2023-08-17 12:50:00,409.13,409.75,409.13,409.62,29906.0,409.13,409.75,409.13,409.62,29906.0
2023-08-17 12:55:00,409.63,410.81,409.62,410.72,47794.0,409.63,410.81,409.62,410.72,47794.0
2023-08-17 13:00:00,410.72,410.85,409.64,409.64,43625.0,410.72,410.85,409.64,409.64,43625.0
2023-08-17 13:05:00,409.68,409.82,409.05,409.18,22854.0,409.68,409.82,409.05,409.18,22854.0
2023-08-17 13:10:00,409.11,409.47,408.51,409.03,20233.0,409.11,409.47,408.51,409.03,20233.0
2023-08-17 13:15:00,409.08,409.41,408.95,409.22,17952.0,409.08,409.41,408.95,409.22,17952.0
2023-08-17 13:20:00,409.14,409.31,408.87,409.08,25939.0,409.14,409.31,408.87,409.08,25939.0
2023-08-17 13:25:00,409.05,409.4,409.0,409.3,13728.0,409.05,409.4,409.0,409.3,13728.0
2023-08-17 13:30:00,409.19,409.19,408.57,408.6,27440.0,409.19,409.19,408.57,408.6,27440.0
2023-08-17 13:35:00,408.58,408.72,408.25,408.5,18925.0,408.58,408.72,408.25,408.5,18925.0
2023-08-17 13:40:00,408.36,408.64,407.5,407.69,30707.0,408.36,408.64,407.5,407.69,30707.0
2023-08-17 13:45:00,407.77,408.03,407.57,407.6,22604.0,407.77,408.03,407.57,407.6,22604.0
2023-08-17 13:50:00,407.57,407.67,407.36,407.59,23761.0,407.57,407.67,407.36,407.59,23761.0
2023-08-17 13:55:00,407.59,407.68,407.18,407.58,19729.0,407.59,407.68,407.18,407.58,19729.0
2023-08-17 14:00:00,407.47,407.5,406.75,406.8,19978.0,407.47,407.5,406.75,406.8,19978.0
2023-08-17 14:05:00,406.77,407.27,406.42,407.2,20221.0,406.77,407.27,406.42,407.2,20221.0
2023-08-17 14:10:00,407.13,407.39,406.83,407.12,35650.0,407.13,407.39,406.83,407.12,35650.0
2023-08-17 14:15:00,407.1,407.13,406.26,406.85,37118.0,407.1,407.13,406.26,406.85,37118.0
2023-08-17 14:20:00,406.8,407.04,406.63,406.93,19434.0,406.8,407.04,406.63,406.93,19434.0
2023-08-17 14:25:00,407.02,407.18,406.85,407.17,23734.0,407.02,407.18,406.85,407.17,23734.0
2023-08-17 14:30:00,407.24,407.35,406.55,406.97,29658.0,407.24,407.35,406.55,406.97,29658.0
2023-08-17 14:35:00,406.9,406.96,406.25,406.29,49402.0,406.9,406.96,406.25,406.29,49402.0
2023-08-17 14:40:00,406.31,406.32,405.4,405.67,69701.0,406.31,406.32,405.4,405.67,69701.0
2023-08-17 14:45:00,405.66,405.89,405.27,405.62,18979.0,405.66,405.89,405.27,405.62,18979.0
2023-08-17 14:50:00,405.63,406.15,405.12,405.23,43166.0,405.63,406.15,405.12,405.23,43166.0
2023-08-17 14:55:00,405.28,405.33,404.76,405.2,53753.0,405.28,405.33,404.76,405.2,53753.0
2023-08-17 15:00:00,405.21,405.49,404.56,404.63,49518.0,405.21,405.49,404.56,404.63,49518.0
2023-08-17 15:05:00,404.59,405.09,404.1,404.1,39114.0,404.59,405.09,404.1,404.1,39114.0
2023-08-17 15:10:00,404.16,404.32,403.42,403.46,40547.0,404.16,404.32,403.42,403.46,40547.0
2023-08-17 15:15:00,403.54,403.75,402.94,403.62,40943.0,403.54,403.75,402.94,403.62,40943.0
2023-08-17 15:20:00,403.66,403.72,402.31,402.31,57896.0,403.66,403.72,402.31,402.31,57896.0
2023-08-17 15:25:00,402.55,404.17,402.36,403.89,69819.0,402.55,404.17,402.36,403.89,69819.0
2023-08-17 15:30:00,403.89,403.89,402.81,403.24,51196.0,403.89,403.89,402.81,403.24,51196.0
2023-08-17 15:35:00,403.28,403.93,403.14,403.5,37981.0,403.28,403.93,403.14,403.5,37981.0
2023-08-17 15:40:00,403.55,403.78,402.66,402.73,60619.0,403.55,403.78,402.66,402.73,60619.0
2023-08-17 15:45:00,402.72,403.23,401.58,402.01,141072.0,402.72,403.23,401.58,402.01,141072.0
2023-08-17 15:50:00,402.02,404.2,401.97,404.12,123567.0,402.02,404.2,401.97,404.12,123567.0
2023-08-17 15:55:00,404.07,404.08,402.88,402.91,239644.0,404.07,404.08,402.88,402.91,239644.0
2023-08-18 09:30:00,399.33,402.1,398.15,399.82,213730.0,399.33,402.1,398.15,399.82,213730.0
2023-08-18 09:35:00,399.76,401.6,398.5,401.54,89068.0,399.76,401.6,398.5,401.54,89068.0
2023-08-18 09:40:00,401.66,401.85,398.52,400.45,58220.0,401.66,401.85,398.52,400.45,58220.0
2023-08-18 09:45:00,400.4,402.43,399.04,402.08,72427.0,400.4,402.43,399.04,402.08,72427.0
2023-08-18 09:50:00,402.09,402.21,400.02,401.11,53384.0,402.09,402.21,400.02,401.11,53384.0
2023-08-18 09:55:00,401.0,401.36,400.1,400.37,32917.0,401.0,401.36,400.1,400.37,32917.0
2023-08-18 10:00:00,400.31,401.0,399.85,400.7,47025.0,400.31,401.0,399.85,400.7,47025.0
2023-08-18 10:05:00,400.84,401.0,399.68,400.17,34224.0,400.84,401.0,399.68,400.17,34224.0
2023-08-18 10:10:00,400.27,401.0,400.02,400.85,37267.0,400.27,401.0,400.02,400.85,37267.0
2023-08-18 10:15:00,400.85,400.98,400.01,400.75,47370.0,400.85,400.98,400.01,400.75,47370.0
2023-08-18 10:20:00,400.69,401.97,400.69,401.2,62123.0,400.69,401.97,400.69,401.2,62123.0
2023-08-18 10:25:00,401.41,401.51,400.63,400.63,22001.0,401.41,401.51,400.63,400.63,22001.0
2023-08-18 10:30:00,400.53,401.72,400.4,401.61,30789.0,400.53,401.72,400.4,401.61,30789.0
2023-08-18 10:35:00,401.63,403.97,401.54,403.76,73981.0,401.63,403.97,401.54,403.76,73981.0
2023-08-18 10:40:00,403.77,404.0,403.0,403.5,32936.0,403.77,404.0,403.0,403.5,32936.0
2023-08-18 10:45:00,403.57,403.78,402.64,402.79,29303.0,403.57,403.78,402.64,402.79,29303.0
2023-08-18 10:50:00,402.75,402.8,401.45,401.53,21692.0,402.75,402.8,401.45,401.53,21692.0
2023-08-18 10:55:00,401.72,402.21,401.19,402.02,19516.0,401.72,402.21,401.19,402.02,19516.0
2023-08-18 11:00:00,402.09,403.69,402.0,403.29,37733.0,402.09,403.69,402.0,403.29,37733.0
2023-08-18 11:05:00,403.31,403.61,402.92,403.12,30285.0,403.31,403.61,402.92,403.12,30285.0
2023-08-18 11:10:00,403.01,404.01,403.01,403.75,14875.0,403.01,404.01,403.01,403.75,14875.0
2023-08-18 11:15:00,403.74,404.21,403.07,403.09,33991.0,403.74,404.21,403.07,403.09,33991.0
2023-08-18 11:20:00,403.25,403.71,403.04,403.38,16726.0,403.25,403.71,403.04,403.38,16726.0
2023-08-18 11:25:00,403.36,403.57,402.72,402.75,15791.0,403.36,403.57,402.72,402.75,15791.0
2023-08-18 11:30:00,402.85,403.37,402.56,403.05,19351.0,402.85,403.37,402.56,403.05,19351.0
2023-08-18 11:35:00,403.01,403.6,403.0,403.22,15280.0,403.01,403.6,403.0,403.22,15280.0
2023-08-18 11:40:00,402.92,404.0,402.52,403.93,20648.0,402.92,404.0,402.52,403.93,20648.0
2023-08-18 11:45:00,403.89,404.88,403.63,404.68,20269.0,403.89,404.88,403.63,404.68,20269.0
2023-08-18 11:50:00,404.71,405.95,404.71,405.48,37446.0,404.71,405.95,404.71,405.48,37446.0
2023-08-18 11:55:00,405.53,406.33,405.5,406.21,19158.0,405.53,406.33,405.5,406.21,19158.0
2023-08-18 12:00:00,406.25,406.33,405.44,405.99,22355.0,406.25,406.33,405.44,405.99,22355.0
2023-08-18 12:05:00,406.0,406.52,405.7,406.4,26662.0,406.0,406.52,405.7,406.4,26662.0
2023-08-18 12:10:00,406.41,406.5,405.12,405.17,26179.0,406.41,406.5,405.12,405.17,26179.0
2023-08-18 12:15:00,405.16,405.36,404.81,405.06,15199.0,405.16,405.36,404.81,405.06,15199.0
2023-08-18 12:20:00,404.99,405.3,404.32,404.32,10725.0,404.99,405.3,404.32,404.32,10725.0
2023-08-18 12:25:00,404.41,404.53,403.94,404.16,15468.0,404.41,404.53,403.94,404.16,15468.0
2023-08-18 12:30:00,404.23,404.94,404.01,404.86,16373.0,404.23,404.94,404.01,404.86,16373.0
2023-08-18 12:35:00,404.87,405.31,404.38,405.31,22275.0,404.87,405.31,404.38,405.31,22275.0
2023-08-18 12:40:00,405.36,405.64,405.22,405.64,13187.0,405.36,405.64,405.22,405.64,13187.0
2023-08-18 12:45:00,405.66,406.3,405.41,406.13,20369.0,405.66,406.3,405.41,406.13,20369.0
2023-08-18 12:50:00,406.0,406.45,405.66,405.68,20491.0,406.0,406.45,405.66,405.68,20491.0
2023-08-18 12:55:00,405.71,405.88,405.27,405.29,13742.0,405.71,405.88,405.27,405.29,13742.0
2023-08-18 13:00:00,405.22,405.22,404.75,404.97,12603.0,405.22,405.22,404.75,404.97,12603.0
2023-08-18 13:05:00,404.92,405.56,404.66,404.75,19812.0,404.92,405.56,404.66,404.75,19812.0
2023-08-18 13:10:00,404.62,404.76,403.92,404.32,29988.0,404.62,404.76,403.92,404.32,29988.0
2023-08-18 13:15:00,404.31,404.79,404.05,404.08,12635.0,404.31,404.79,404.05,404.08,12635.0
2023-08-18 13:20:00,404.15,404.35,403.82,404.04,11171.0,404.15,404.35,403.82,404.04,11171.0
2023-08-18 13:25:00,403.89,405.13,403.66,405.07,16817.0,403.89,405.13,403.66,405.07,16817.0
2023-08-18 13:30:00,405.13,405.42,404.88,405.33,13560.0,405.13,405.42,404.88,405.33,13560.0
2023-08-18 13:35:00,405.48,405.5,404.73,404.73,7942.0,405.48,405.5,404.73,404.73,7942.0
2023-08-18 13:40:00,404.73,405.1,404.2,404.82,9815.0,404.73,405.1,404.2,404.82,9815.0
2023-08-18 13:45:00,404.92,405.23,404.6,405.19,5109.0,404.92,405.23,404.6,405.19,5109.0
2023-08-18 13:50:00,405.18,405.67,405.08,405.39,8523.0,405.18,405.67,405.08,405.39,8523.0
2023-08-18 13:55:00,405.31,405.32,404.75,405.19,9778.0,405.31,405.32,404.75,405.19,9778.0
2023-08-18 14:00:00,405.19,406.03,405.13,405.71,18825.0,405.19,406.03,405.13,405.71,18825.0
2023-08-18 14:05:00,405.87,405.91,405.51,405.72,12451.0,405.87,405.91,405.51,405.72,12451.0
2023-08-18 14:10:00,405.65,405.65,404.96,405.63,11488.0,405.65,405.65,404.96,405.63,11488.0
2023-08-18 14:15:00,405.46,405.89,405.23,405.64,13326.0,405.46,405.89,405.23,405.64,13326.0
2023-08-18 14:20:00,405.53,405.91,405.4,405.42,11080.0,405.53,405.91,405.4,405.42,11080.0
2023-08-18 14:25:00,405.46,405.51,405.09,405.34,10277.0,405.46,405.51,405.09,405.34,10277.0
2023-08-18 14:30:00,405.43,406.1,405.01,405.56,13742.0,405.43,406.1,405.01,405.56,13742.0
2023-08-18 14:35:00,405.49,405.54,405.07,405.23,19895.0,405.49,405.54,405.07,405.23,19895.0
2023-08-18 14:40:00,405.26,405.72,405.05,405.24,38532.0,405.26,405.72,405.05,405.24,38532.0
2023-08-18 14:45:00,405.27,405.54,405.09,405.32,16216.0,405.27,405.54,405.09,405.32,16216.0
2023-08-18 14:50:00,405.2,405.2,404.52,404.73,17817.0,405.2,405.2,404.52,404.73,17817.0
2023-08-18 14:55:00,404.9,405.1,404.48,404.48,17845.0,404.9,405.1,404.48,404.48,17845.0
2023-08-18 15:00:00,404.47,404.59,404.03,404.33,59377.0,404.47,404.59,404.03,404.33,59377.0
2023-08-18 15:05:00,404.33,404.81,403.82,403.82,30351.0,404.33,404.81,403.82,403.82,30351.0
2023-08-18 15:10:00,403.92,404.06,403.35,403.37,36028.0,403.92,404.06,403.35,403.37,36028.0
2023-08-18 15:15:00,403.48,403.59,403.3,403.41,24654.0,403.48,403.59,403.3,403.41,24654.0
2023-08-18 15:20:00,403.5,403.97,403.07,403.97,30452.0,403.5,403.97,403.07,403.97,30452.0
2023-08-18 15:25:00,403.98,404.83,403.98,404.8,19940.0,403.98,404.83,403.98,404.8,19940.0
2023-08-18 15:30:00,404.82,405.08,404.04,404.12,42510.0,404.82,405.08,404.04,404.12,42510.0
2023-08-18 15:35:00,404.07,404.54,403.81,404.23,38965.0,404.07,404.54,403.81,404.23,38965.0
2023-08-18 15:40:00,404.33,405.2,404.16,405.12,31577.0,404.33,405.2,404.16,405.12,31577.0
2023-08-18 15:45:00,405.05,405.88,404.96,405.12,44061.0,405.05,405.88,404.96,405.12,44061.0
2023-08-18 15:50:00,405.2,405.23,404.34,404.34,41514.0,405.2,405.23,404.34,404.34,41514.0
2023-08-18 15:55:00,404.33,404.6,403.96,404.42,90362.0,404.33,404.6,403.96,404.42,90362.0
2023-08-21 09:30:00,402.23,404.5,399.5,404.5,102532.0,402.23,404.5,399.5,404.5,102532.0
2023-08-21 09:35:00,404.78,406.4,403.76,405.3,74098.0,404.78,406.4,403.76,405.3,74098.0
2023-08-21 09:40:00,405.43,407.04,404.76,405.52,32946.0,405.43,407.04,404.76,405.52,32946.0
2023-08-21 09:45:00,405.59,406.47,405.07,405.53,57018.0,405.59,406.47,405.07,405.53,57018.0
2023-08-21 09:50:00,405.36,407.83,405.26,405.98,48243.0,405.36,407.83,405.26,405.98,48243.0
2023-08-21 09:55:00,405.88,406.3,405.37,406.22,41321.0,405.88,406.3,405.37,406.22,41321.0
2023-08-21 10:00:00,406.28,407.63,405.6,407.18,51137.0,406.28,407.63,405.6,407.18,51137.0
2023-08-21 10:05:00,407.31,407.6,406.03,406.39,28265.0,407.31,407.6,406.03,406.39,28265.0
2023-08-21 10:10:00,406.3,406.69,405.23,405.43,33529.0,406.3,406.69,405.23,405.43,33529.0
2023-08-21 10:15:00,405.37,405.68,404.0,404.6,31699.0,405.37,405.68,404.0,404.6,31699.0
2023-08-21 10:20:00,404.6,404.6,402.95,403.02,27508.0,404.6,404.6,402.95,403.02,27508.0
2023-08-21 10:25:00,402.93,403.07,401.1,401.67,37802.0,402.93,403.07,401.1,401.67,37802.0
2023-08-21 10:30:00,401.69,402.36,401.23,401.97,29201.0,401.69,402.36,401.23,401.97,29201.0
2023-08-21 10:35:00,401.98,402.64,401.4,401.62,21694.0,401.98,402.64,401.4,401.62,21694.0
2023-08-21 10:40:00,401.47,403.4,401.46,403.01,25151.0,401.47,403.4,401.46,403.01,25151.0
2023-08-21 10:45:00,402.89,403.37,402.31,402.4,12416.0,402.89,403.37,402.31,402.4,12416.0
2023-08-21 10:50:00,402.33,402.47,401.6,401.7,20332.0,402.33,402.47,401.6,401.7,20332.0
2023-08-21 10:55:00,401.56,401.92,401.17,401.26,12274.0,401.56,401.92,401.17,401.26,12274.0
2023-08-21 11:00:00,401.37,402.76,400.65,402.44,16526.0,401.37,402.76,400.65,402.44,16526.0
2023-08-21 11:05:00,402.69,402.69,401.32,401.64,17949.0,402.69,402.69,401.32,401.64,17949.0
2023-08-21 11:10:00,401.82,401.82,400.03,400.03,41689.0,401.82,401.82,400.03,400.03,41689.0
2023-08-21 11:15:00,400.03,400.44,399.63,400.27,36612.0,400.03,400.44,399.63,400.27,36612.0
2023-08-21 11:20:00,400.21,400.47,399.89,399.97,33462.0,400.21,400.47,399.89,399.97,33462.0
2023-08-21 11:25:00,399.9,401.25,399.9,401.21,17647.0,399.9,401.25,399.9,401.21,17647.0
2023-08-21 11:30:00,401.1,402.34,401.03,402.34,19641.0,401.1,402.34,401.03,402.34,19641.0
2023-08-21 11:35:00,402.18,402.4,401.24,401.46,15429.0,402.18,402.4,401.24,401.46,15429.0
2023-08-21 11:40:00,401.57,401.69,400.41,400.41,22488.0,401.57,401.69,400.41,400.41,22488.0
2023-08-21 11:45:00,400.25,400.9,400.21,400.78,12116.0,400.25,400.9,400.21,400.78,12116.0
2023-08-21 11:50:00,400.78,401.23,400.58,400.83,14700.0,400.78,401.23,400.58,400.83,14700.0
2023-08-21 11:55:00,400.65,401.57,400.65,401.57,17791.0,400.65,401.57,400.65,401.57,17791.0
2023-08-21 12:00:00,401.73,402.49,401.45,402.48,23923.0,401.73,402.49,401.45,402.48,23923.0
2023-08-21 12:05:00,402.39,402.74,402.13,402.72,29632.0,402.39,402.74,402.13,402.72,29632.0
2023-08-21 12:10:00,402.6,402.96,402.25,402.53,18265.0,402.6,402.96,402.25,402.53,18265.0
2023-08-21 12:15:00,402.7,403.67,402.7,403.31,14759.0,402.7,403.67,402.7,403.31,14759.0
2023-08-21 12:20:00,403.3,404.41,403.3,404.27,25961.0,403.3,404.41,403.3,404.27,25961.0
2023-08-21 12:25:00,404.27,404.59,404.02,404.54,20030.0,404.27,404.59,404.02,404.54,20030.0
2023-08-21 12:30:00,404.44,404.64,404.09,404.17,12147.0,404.44,404.64,404.09,404.17,12147.0
2023-08-21 12:35:00,404.27,404.67,404.2,404.55,11712.0,404.27,404.67,404.2,404.55,11712.0
2023-08-21 12:40:00,404.57,404.68,404.05,404.05,19736.0,404.57,404.68,404.05,404.05,19736.0
2023-08-21 12:45:00,404.18,404.98,404.18,404.63,12293.0,404.18,404.98,404.18,404.63,12293.0
2023-08-21 12:50:00,404.82,404.82,403.97,404.27,13146.0,404.82,404.82,403.97,404.27,13146.0
2023-08-21 12:55:00,404.32,404.96,404.15,404.83,13357.0,404.32,404.96,404.15,404.83,13357.0
2023-08-21 13:00:00,404.84,404.96,404.35,404.54,7586.0,404.84,404.96,404.35,404.54,7586.0
2023-08-21 13:05:00,404.39,404.9,404.35,404.85,11304.0,404.39,404.9,404.35,404.85,11304.0
2023-08-21 13:10:00,404.86,405.14,404.59,404.68,13035.0,404.86,405.14,404.59,404.68,13035.0
2023-08-21 13:15:00,404.74,405.58,404.68,405.47,14803.0,404.74,405.58,404.68,405.47,14803.0
2023-08-21 13:20:00,405.48,406.02,405.47,405.79,16239.0,405.48,406.02,405.47,405.79,16239.0
2023-08-21 13:25:00,405.79,405.84,405.13,405.24,16836.0,405.79,405.84,405.13,405.24,16836.0
2023-08-21 13:30:00,405.12,405.6,404.96,405.24,12905.0,405.12,405.6,404.96,405.24,12905.0
2023-08-21 13:35:00,405.15,405.97,405.15,405.7,11465.0,405.15,405.97,405.15,405.7,11465.0
2023-08-21 13:40:00,405.78,406.48,405.78,406.4,16772.0,405.78,406.48,405.78,406.4,16772.0
2023-08-21 13:45:00,406.49,406.55,406.11,406.21,10340.0,406.49,406.55,406.11,406.21,10340.0
2023-08-21 13:50:00,406.18,406.22,405.74,405.85,9768.0,406.18,406.22,405.74,405.85,9768.0
2023-08-21 13:55:00,405.88,406.09,405.45,405.93,9542.0,405.88,406.09,405.45,405.93,9542.0
2023-08-21 14:00:00,406.05,406.47,405.95,406.31,10777.0,406.05,406.47,405.95,406.31,10777.0
2023-08-21 14:05:00,406.38,406.45,406.12,406.18,19436.0,406.38,406.45,406.12,406.18,19436.0
2023-08-21 14:10:00,406.22,406.57,406.14,406.36,15145.0,406.22,406.57,406.14,406.36,15145.0
2023-08-21 14:15:00,406.49,406.61,406.26,406.48,10800.0,406.49,406.61,406.26,406.48,10800.0
2023-08-21 14:20:00,406.5,406.81,406.4,406.4,14305.0,406.5,406.81,406.4,406.4,14305.0
2023-08-21 14:25:00,406.45,406.57,406.14,406.32,18600.0,406.45,406.57,406.14,406.32,18600.0
2023-08-21 14:30:00,406.44,406.66,406.18,406.27,10865.0,406.44,406.66,406.18,406.27,10865.0
2023-08-21 14:35:00,406.39,406.89,406.38,406.89,12627.0,406.39,406.89,406.38,406.89,12627.0
2023-08-21 14:40:00,406.9,407.7,406.9,407.47,18838.0,406.9,407.7,406.9,407.47,18838.0
2023-08-21 14:45:00,407.5,407.76,407.24,407.67,13008.0,407.5,407.76,407.24,407.67,13008.0
2023-08-21 14:50:00,407.59,407.71,407.32,407.58,13802.0,407.59,407.71,407.32,407.58,13802.0
2023-08-21 14:55:00,407.58,407.76,407.24,407.76,12976.0,407.58,407.76,407.24,407.76,12976.0
2023-08-21 15:00:00,407.67,407.77,407.37,407.46,16189.0,407.67,407.77,407.37,407.46,16189.0
2023-08-21 15:05:00,407.58,407.77,407.44,407.66,15005.0,407.58,407.77,407.44,407.66,15005.0
2023-08-21 15:10:00,407.71,407.98,407.54,407.95,21044.0,407.71,407.98,407.54,407.95,21044.0
2023-08-21 15:15:00,407.81,408.45,407.81,408.3,30186.0,407.81,408.45,407.81,408.3,30186.0
2023-08-21 15:20:00,408.3,408.42,407.85,408.39,17682.0,408.3,408.42,407.85,408.39,17682.0
2023-08-21 15:25:00,408.37,408.53,407.75,407.78,25699.0,408.37,408.53,407.75,407.78,25699.0
2023-08-21 15:30:00,407.75,408.37,407.69,408.19,22946.0,407.75,408.37,407.69,408.19,22946.0
2023-08-21 15:35:00,408.19,408.89,408.16,408.59,25876.0,408.19,408.89,408.16,408.59,25876.0
2023-08-21 15:40:00,408.67,409.28,408.66,409.0,31425.0,408.67,409.28,408.66,409.0,31425.0
2023-08-21 15:45:00,408.9,409.16,408.47,408.62,35035.0,408.9,409.16,408.47,408.62,35035.0
2023-08-21 15:50:00,408.75,409.61,408.71,409.46,69630.0,408.75,409.61,408.71,409.46,69630.0
2023-08-21 15:55:00,409.41,409.41,407.91,408.17,122378.0,409.41,409.41,407.91,408.17,122378.0
2023-08-22 09:30:00,409.0,412.13,407.4,411.8,103571.0,409.0,412.13,407.4,411.8,103571.0
2023-08-22 09:35:00,411.53,412.0,409.52,411.57,58276.0,411.53,412.0,409.52,411.57,58276.0
2023-08-22 09:40:00,411.62,413.17,409.78,412.61,97307.0,411.62,413.17,409.78,412.61,97307.0
2023-08-22 09:45:00,412.79,413.06,410.82,410.82,48281.0,412.79,413.06,410.82,410.82,48281.0
2023-08-22 09:50:00,410.91,411.9,410.14,410.44,39687.0,410.91,411.9,410.14,410.44,39687.0
2023-08-22 09:55:00,410.28,410.34,409.0,409.26,33594.0,410.28,410.34,409.0,409.26,33594.0
2023-08-22 10:00:00,409.28,410.78,409.12,410.65,30979.0,409.28,410.78,409.12,410.65,30979.0
2023-08-22 10:05:00,410.44,411.28,410.17,410.56,18872.0,410.44,411.28,410.17,410.56,18872.0
2023-08-22 10:10:00,410.57,412.68,410.47,411.85,37731.0,410.57,412.68,410.47,411.85,37731.0
2023-08-22 10:15:00,411.88,412.55,411.56,412.32,18616.0,411.88,412.55,411.56,412.32,18616.0
2023-08-22 10:20:00,412.54,412.93,410.97,411.14,27814.0,412.54,412.93,410.97,411.14,27814.0
2023-08-22 10:25:00,411.0,411.35,410.11,410.62,25660.0,411.0,411.35,410.11,410.62,25660.0
2023-08-22 10:30:00,410.74,410.74,409.01,409.78,28552.0,410.74,410.74,409.01,409.78,28552.0
2023-08-22 10:35:00,409.65,411.03,409.35,410.84,19272.0,409.65,411.03,409.35,410.84,19272.0
2023-08-22 10:40:00,410.89,411.35,410.71,411.14,16053.0,410.89,411.35,410.71,411.14,16053.0
2023-08-22 10:45:00,411.13,411.75,410.78,411.66,17701.0,411.13,411.75,410.78,411.66,17701.0
2023-08-22 10:50:00,411.71,413.44,411.53,413.44,43986.0,411.71,413.44,411.53,413.44,43986.0
2023-08-22 10:55:00,413.43,414.52,413.23,414.3,52227.0,413.43,414.52,413.23,414.3,52227.0
2023-08-22 11:00:00,414.52,414.69,414.04,414.66,33534.0,414.52,414.69,414.04,414.66,33534.0
2023-08-22 11:05:00,414.63,414.75,413.01,413.39,26826.0,414.63,414.75,413.01,413.39,26826.0
2023-08-22 11:10:00,413.46,414.45,413.13,413.19,21729.0,413.46,414.45,413.13,413.19,21729.0
2023-08-22 11:15:00,413.14,414.07,412.95,413.92,20288.0,413.14,414.07,412.95,413.92,20288.0
2023-08-22 11:20:00,413.95,414.6,413.74,414.21,23284.0,413.95,414.6,413.74,414.21,23284.0
2023-08-22 11:25:00,414.2,414.63,413.53,413.56,15387.0,414.2,414.63,413.53,413.56,15387.0
2023-08-22 11:30:00,413.7,414.64,413.68,414.37,27158.0,413.7,414.64,413.68,414.37,27158.0
2023-08-22 11:35:00,414.42,415.24,414.1,414.3,51353.0,414.42,415.24,414.1,414.3,51353.0
2023-08-22 11:40:00,414.0,414.46,413.85,414.01,27712.0,414.0,414.46,413.85,414.01,27712.0
2023-08-22 11:45:00,413.97,413.97,413.15,413.74,17734.0,413.97,413.97,413.15,413.74,17734.0
2023-08-22 11:50:00,413.63,413.65,412.41,412.66,35779.0,413.63,413.65,412.41,412.66,35779.0
2023-08-22 11:55:00,412.5,412.63,412.14,412.27,14053.0,412.5,412.63,412.14,412.27,14053.0
2023-08-22 12:00:00,412.51,412.59,411.57,411.68,12131.0,412.51,412.59,411.57,411.68,12131.0
2023-08-22 12:05:00,411.67,412.12,411.0,411.08,12069.0,411.67,412.12,411.0,411.08,12069.0
2023-08-22 12:10:00,411.43,411.43,410.13,410.25,13654.0,411.43,411.43,410.13,410.25,13654.0
2023-08-22 12:15:00,410.13,410.59,409.78,410.23,14102.0,410.13,410.59,409.78,410.23,14102.0
2023-08-22 12:20:00,410.14,410.44,409.93,410.1,12269.0,410.14,410.44,409.93,410.1,12269.0
2023-08-22 12:25:00,410.02,410.65,409.77,410.44,12341.0,410.02,410.65,409.77,410.44,12341.0
2023-08-22 12:30:00,410.51,410.92,410.23,410.43,11372.0,410.51,410.92,410.23,410.43,11372.0
2023-08-22 12:35:00,410.28,411.46,410.23,411.23,10805.0,410.28,411.46,410.23,411.23,10805.0
2023-08-22 12:40:00,411.23,411.79,411.22,411.76,8437.0,411.23,411.79,411.22,411.76,8437.0
2023-08-22 12:45:00,411.76,412.38,411.69,412.31,37180.0,411.76,412.38,411.69,412.31,37180.0
2023-08-22 12:50:00,412.29,412.84,412.25,412.84,18545.0,412.29,412.84,412.25,412.84,18545.0
2023-08-22 12:55:00,412.84,413.03,412.43,412.51,25149.0,412.84,413.03,412.43,412.51,25149.0
2023-08-22 13:00:00,412.54,412.75,411.31,411.35,17857.0,412.54,412.75,411.31,411.35,17857.0
2023-08-22 13:05:00,411.43,411.88,411.15,411.78,10770.0,411.43,411.88,411.15,411.78,10770.0
2023-08-22 13:10:00,411.81,411.9,411.06,411.06,8899.0,411.81,411.9,411.06,411.06,8899.0
2023-08-22 13:15:00,411.04,411.45,410.45,411.34,10979.0,411.04,411.45,410.45,411.34,10979.0
2023-08-22 13:20:00,411.33,411.82,411.32,411.58,4777.0,411.33,411.82,411.32,411.58,4777.0
2023-08-22 13:25:00,411.56,412.4,411.46,412.36,17084.0,411.56,412.4,411.46,412.36,17084.0
2023-08-22 13:30:00,412.36,412.62,411.94,412.61,18469.0,412.36,412.62,411.94,412.61,18469.0
2023-08-22 13:35:00,412.65,412.88,411.47,411.62,24109.0,412.65,412.88,411.47,411.62,24109.0
2023-08-22 13:40:00,411.55,412.02,411.31,412.02,7888.0,411.55,412.02,411.31,412.02,7888.0
2023-08-22 13:45:00,411.96,412.01,411.33,411.58,5336.0,411.96,412.01,411.33,411.58,5336.0
2023-08-22 13:50:00,411.58,411.77,411.15,411.28,7659.0,411.58,411.77,411.15,411.28,7659.0
2023-08-22 13:55:00,411.33,412.0,411.07,411.77,7282.0,411.33,412.0,411.07,411.77,7282.0
2023-08-22 14:00:00,411.77,412.68,411.14,412.34,11491.0,411.77,412.68,411.14,412.34,11491.0
2023-08-22 14:05:00,412.34,412.61,412.14,412.5,12290.0,412.34,412.61,412.14,412.5,12290.0
2023-08-22 14:10:00,412.49,412.67,412.0,412.33,10430.0,412.49,412.67,412.0,412.33,10430.0
2023-08-22 14:15:00,412.31,412.64,412.26,412.5,6792.0,412.31,412.64,412.26,412.5,6792.0
2023-08-22 14:20:00,412.42,412.96,412.24,412.87,9510.0,412.42,412.96,412.24,412.87,9510.0
2023-08-22 14:25:00,412.81,413.9,412.65,413.86,20469.0,412.81,413.9,412.65,413.86,20469.0
2023-08-22 14:30:00,413.82,414.0,413.59,413.79,19765.0,413.82,414.0,413.59,413.79,19765.0
2023-08-22 14:35:00,413.8,413.94,413.4,413.94,12847.0,413.8,413.94,413.4,413.94,12847.0
2023-08-22 14:40:00,413.93,413.93,413.11,413.51,13324.0,413.93,413.93,413.11,413.51,13324.0
2023-08-22 14:45:00,413.55,413.6,413.09,413.16,9029.0,413.55,413.6,413.09,413.16,9029.0
2023-08-22 14:50:00,413.15,413.54,413.07,413.37,6733.0,413.15,413.54,413.07,413.37,6733.0
2023-08-22 14:55:00,413.42,414.26,413.25,414.25,18276.0,413.42,414.26,413.25,414.25,18276.0
2023-08-22 15:00:00,414.26,414.42,414.0,414.15,16511.0,414.26,414.42,414.0,414.15,16511.0
2023-08-22 15:05:00,414.22,414.89,414.17,414.84,16134.0,414.22,414.89,414.17,414.84,16134.0
2023-08-22 15:10:00,414.83,415.41,414.83,415.41,33890.0,414.83,415.41,414.83,415.41,33890.0
2023-08-22 15:15:00,415.4,415.74,414.85,414.85,29584.0,415.4,415.74,414.85,414.85,29584.0
2023-08-22 15:20:00,414.79,414.99,414.2,414.43,18766.0,414.79,414.99,414.2,414.43,18766.0
2023-08-22 15:25:00,414.56,414.81,414.15,414.27,22740.0,414.56,414.81,414.15,414.27,22740.0
2023-08-22 15:30:00,414.38,414.65,413.99,414.6,27154.0,414.38,414.65,413.99,414.6,27154.0
2023-08-22 15:35:00,414.64,415.02,414.32,414.4,32959.0,414.64,415.02,414.32,414.4,32959.0
2023-08-22 15:40:00,414.39,414.44,412.95,412.95,43432.0,414.39,414.44,412.95,412.95,43432.0
2023-08-22 15:45:00,413.02,413.55,412.55,412.56,42819.0,413.02,413.55,412.55,412.56,42819.0
2023-08-22 15:50:00,412.54,413.07,412.21,412.42,73858.0,412.54,413.07,412.21,412.42,73858.0
2023-08-22 15:55:00,412.54,413.6,412.54,413.14,138618.0,412.54,413.6,412.54,413.14,138618.0
2023-08-23 09:30:00,418.4,420.8,417.71,420.28,204700.0,418.4,420.8,417.71,420.28,204700.0
2023-08-23 09:35:00,420.32,421.4,419.24,420.24,141544.0,420.32,421.4,419.24,420.24,141544.0
2023-08-23 09:40:00,420.06,420.87,419.52,420.8,92521.0,420.06,420.87,419.52,420.8,92521.0
2023-08-23 09:45:00,421.0,422.25,420.65,422.12,105237.0,421.0,422.25,420.65,422.12,105237.0
2023-08-23 09:50:00,422.15,423.75,422.0,423.38,119680.0,422.15,423.75,422.0,423.38,119680.0
2023-08-23 09:55:00,423.38,425.82,423.38,425.55,125640.0,423.38,425.82,423.38,425.55,125640.0
2023-08-23 10:00:00,425.68,425.97,424.27,424.72,81069.0,425.68,425.97,424.27,424.72,81069.0
2023-08-23 10:05:00,424.8,426.0,424.45,425.79,52039.0,424.8,426.0,424.45,425.79,52039.0
2023-08-23 10:10:00,425.66,427.12,425.66,427.04,87355.0,425.66,427.12,425.66,427.04,87355.0
2023-08-23 10:15:00,427.04,427.11,426.09,426.79,39365.0,427.04,427.11,426.09,426.79,39365.0
2023-08-23 10:20:00,426.85,428.22,426.2,428.15,78074.0,426.85,428.22,426.2,428.15,78074.0
2023-08-23 10:25:00,428.17,429.07,427.92,428.71,67992.0,428.17,429.07,427.92,428.71,67992.0
2023-08-23 10:30:00,428.7,430.12,428.7,429.5,110630.0,428.7,430.12,428.7,429.5,110630.0
2023-08-23 10:35:00,429.64,430.28,428.75,429.08,76813.0,429.64,430.28,428.75,429.08,76813.0
2023-08-23 10:40:00,429.07,431.87,429.0,431.73,126830.0,429.07,431.87,429.0,431.73,126830.0
2023-08-23 10:45:00,431.74,433.62,431.32,433.1,212087.0,431.74,433.62,431.32,433.1,212087.0
2023-08-23 10:50:00,433.24,435.0,432.84,434.4,300819.0,433.24,435.0,432.84,434.4,300819.0
2023-08-23 10:55:00,434.4,434.5,433.12,433.47,109273.0,434.4,434.5,433.12,433.47,109273.0
2023-08-23 11:00:00,433.48,434.15,432.41,432.73,140806.0,433.48,434.15,432.41,432.73,140806.0
2023-08-23 11:05:00,432.68,433.9,432.57,433.27,54570.0,432.68,433.9,432.57,433.27,54570.0
2023-08-23 11:10:00,433.38,433.9,432.83,433.84,39188.0,433.38,433.9,432.83,433.84,39188.0
2023-08-23 11:15:00,433.78,434.0,433.11,433.77,45503.0,433.78,434.0,433.11,433.77,45503.0
2023-08-23 11:20:00,433.74,436.29,433.23,436.25,143891.0,433.74,436.29,433.23,436.25,143891.0
2023-08-23 11:25:00,436.31,437.02,435.86,436.17,122941.0,436.31,437.02,435.86,436.17,122941.0
2023-08-23 11:30:00,436.3,436.63,435.21,435.28,59088.0,436.3,436.63,435.21,435.28,59088.0
2023-08-23 11:35:00,435.35,436.57,434.66,436.51,78345.0,435.35,436.57,434.66,436.51,78345.0
2023-08-23 11:40:00,436.49,436.64,435.52,435.56,53614.0,436.49,436.64,435.52,435.56,53614.0
2023-08-23 11:45:00,435.52,435.77,435.2,435.6,34241.0,435.52,435.77,435.2,435.6,34241.0
2023-08-23 11:50:00,435.65,436.59,435.65,436.24,39777.0,435.65,436.59,435.65,436.24,39777.0
2023-08-23 11:55:00,436.33,436.54,435.62,435.83,54488.0,436.33,436.54,435.62,435.83,54488.0
2023-08-23 12:00:00,435.75,435.8,435.06,435.21,29830.0,435.75,435.8,435.06,435.21,29830.0
2023-08-23 12:05:00,435.25,435.35,434.54,434.57,30829.0,435.25,435.35,434.54,434.57,30829.0
2023-08-23 12:10:00,434.55,434.9,434.02,434.08,32383.0,434.55,434.9,434.02,434.08,32383.0
2023-08-23 12:15:00,434.01,434.01,432.7,432.96,71141.0,434.01,434.01,432.7,432.96,71141.0
2023-08-23 12:20:00,432.96,433.5,432.12,432.33,46694.0,432.96,433.5,432.12,432.33,46694.0
2023-08-23 12:25:00,432.27,432.48,431.84,432.06,59835.0,432.27,432.48,431.84,432.06,59835.0
2023-08-23 12:30:00,432.11,432.46,431.33,432.21,61388.0,432.11,432.46,431.33,432.21,61388.0
2023-08-23 12:35:00,432.23,432.81,432.14,432.8,48810.0,432.23,432.81,432.14,432.8,48810.0
2023-08-23 12:40:00,432.79,432.79,431.93,432.3,38752.0,432.79,432.79,431.93,432.3,38752.0
2023-08-23 12:45:00,432.36,432.64,431.69,432.19,26881.0,432.36,432.64,431.69,432.19,26881.0
2023-08-23 12:50:00,432.2,432.27,431.32,431.54,19033.0,432.2,432.27,431.32,431.54,19033.0
2023-08-23 12:55:00,431.56,432.28,431.54,431.67,56328.0,431.56,432.28,431.54,431.67,56328.0
2023-08-23 13:00:00,431.67,432.34,431.5,432.28,19281.0,431.67,432.34,431.5,432.28,19281.0
2023-08-23 13:05:00,432.19,432.42,432.02,432.36,16979.0,432.19,432.42,432.02,432.36,16979.0
2023-08-23 13:10:00,432.43,432.74,432.29,432.56,20221.0,432.43,432.74,432.29,432.56,20221.0
2023-08-23 13:15:00,432.54,433.18,432.47,432.88,47687.0,432.54,433.18,432.47,432.88,47687.0
2023-08-23 13:20:00,432.93,433.48,432.69,432.75,43730.0,432.93,433.48,432.69,432.75,43730.0
2023-08-23 13:25:00,432.7,433.18,432.46,433.1,24082.0,432.7,433.18,432.46,433.1,24082.0
2023-08-23 13:30:00,433.12,434.29,433.03,434.03,41817.0,433.12,434.29,433.03,434.03,41817.0
2023-08-23 13:35:00,433.95,434.0,432.79,432.79,36346.0,433.95,434.0,432.79,432.79,36346.0
2023-08-23 13:40:00,432.83,432.89,432.39,432.8,22856.0,432.83,432.89,432.39,432.8,22856.0
2023-08-23 13:45:00,432.82,433.32,432.63,433.08,19553.0,432.82,433.32,432.63,433.08,19553.0
2023-08-23 13:50:00,433.1,433.13,432.45,432.55,19907.0,433.1,433.13,432.45,432.55,19907.0
2023-08-23 13:55:00,432.74,432.83,432.57,432.77,15172.0,432.74,432.83,432.57,432.77,15172.0
2023-08-23 14:00:00,432.7,432.72,432.1,432.51,21807.0,432.7,432.72,432.1,432.51,21807.0
2023-08-23 14:05:00,432.43,432.49,430.69,431.13,60796.0,432.43,432.49,430.69,431.13,60796.0
2023-08-23 14:10:00,431.12,431.24,430.46,430.48,30103.0,431.12,431.24,430.46,430.48,30103.0
2023-08-23 14:15:00,430.49,430.86,430.28,430.86,27376.0,430.49,430.86,430.28,430.86,27376.0
2023-08-23 14:20:00,430.67,431.16,430.43,431.03,29471.0,430.67,431.16,430.43,431.03,29471.0
2023-08-23 14:25:00,431.13,431.31,430.24,430.46,29160.0,431.13,431.31,430.24,430.46,29160.0
2023-08-23 14:30:00,430.45,430.8,429.91,430.01,27912.0,430.45,430.8,429.91,430.01,27912.0
2023-08-23 14:35:00,430.06,430.31,429.66,429.81,54613.0,430.06,430.31,429.66,429.81,54613.0
2023-08-23 14:40:00,429.89,430.25,429.78,429.82,23893.0,429.89,430.25,429.78,429.82,23893.0
2023-08-23 14:45:00,429.82,430.51,429.8,430.34,18522.0,429.82,430.51,429.8,430.34,18522.0
2023-08-23 14:50:00,430.38,430.47,429.97,430.11,21866.0,430.38,430.47,429.97,430.11,21866.0
2023-08-23 14:55:00,430.16,430.49,429.89,430.08,16724.0,430.16,430.49,429.89,430.08,16724.0
2023-08-23 15:00:00,430.07,430.92,429.85,430.73,39970.0,430.07,430.92,429.85,430.73,39970.0
2023-08-23 15:05:00,430.73,430.85,430.23,430.4,41722.0,430.73,430.85,430.23,430.4,41722.0
2023-08-23 15:10:00,430.41,430.51,429.65,429.68,43827.0,430.41,430.51,429.65,429.68,43827.0
2023-08-23 15:15:00,429.76,430.14,429.46,429.78,38824.0,429.76,430.14,429.46,429.78,38824.0
2023-08-23 15:20:00,429.72,429.89,429.37,429.54,28683.0,429.72,429.89,429.37,429.54,28683.0
2023-08-23 15:25:00,429.48,429.63,429.03,429.31,36462.0,429.48,429.63,429.03,429.31,36462.0
2023-08-23 15:30:00,429.24,429.69,429.09,429.57,34203.0,429.24,429.69,429.09,429.57,34203.0
2023-08-23 15:35:00,429.57,429.84,429.37,429.45,32617.0,429.57,429.84,429.37,429.45,32617.0
2023-08-23 15:40:00,429.48,429.53,428.61,428.64,54229.0,429.48,429.53,428.61,428.64,54229.0
2023-08-23 15:45:00,428.58,428.82,428.21,428.25,52442.0,428.58,428.82,428.21,428.25,52442.0
2023-08-23 15:50:00,428.0,428.2,427.12,427.15,107793.0,428.0,428.2,427.12,427.15,107793.0
2023-08-23 15:55:00,427.17,427.7,426.87,427.5,209126.0,427.17,427.7,426.87,427.5,209126.0
2023-08-24 09:30:00,425.41,427.59,420.78,421.38,249683.0,425.41,427.59,420.78,421.38,249683.0
2023-08-24 09:35:00,421.6,421.65,418.64,420.94,145834.0,421.6,421.65,418.64,420.94,145834.0
2023-08-24 09:40:00,420.72,421.62,419.89,420.4,39678.0,420.72,421.62,419.89,420.4,39678.0
2023-08-24 09:45:00,420.33,421.18,419.08,420.31,35488.0,420.33,421.18,419.08,420.31,35488.0
2023-08-24 09:50:00,420.23,420.33,417.81,418.24,64474.0,420.23,420.33,417.81,418.24,64474.0
2023-08-24 09:55:00,418.19,418.6,417.5,418.43,62671.0,418.19,418.6,417.5,418.43,62671.0
2023-08-24 10:00:00,418.66,420.25,418.26,419.96,46296.0,418.66,420.25,418.26,419.96,46296.0
2023-08-24 10:05:00,420.21,420.31,416.4,416.69,47980.0,420.21,420.31,416.4,416.69,47980.0
2023-08-24 10:10:00,416.58,416.58,414.38,414.7,78576.0,416.58,416.58,414.38,414.7,78576.0
2023-08-24 10:15:00,414.68,416.17,414.1,415.87,51976.0,414.68,416.17,414.1,415.87,51976.0
2023-08-24 10:20:00,415.94,416.64,414.5,414.53,40558.0,415.94,416.64,414.5,414.53,40558.0
2023-08-24 10:25:00,414.41,414.65,413.69,414.15,40040.0,414.41,414.65,413.69,414.15,40040.0
2023-08-24 10:30:00,414.12,414.59,413.27,413.44,45153.0,414.12,414.59,413.27,413.44,45153.0
2023-08-24 10:35:00,413.48,415.15,413.34,414.85,48323.0,413.48,415.15,413.34,414.85,48323.0
2023-08-24 10:40:00,415.0,415.67,414.12,414.13,34383.0,415.0,415.67,414.12,414.13,34383.0
2023-08-24 10:45:00,414.11,414.29,413.23,413.54,44731.0,414.11,414.29,413.23,413.54,44731.0
2023-08-24 10:50:00,413.42,415.88,413.41,415.31,34724.0,413.42,415.88,413.41,415.31,34724.0
2023-08-24 10:55:00,415.31,415.75,414.14,414.31,18552.0,415.31,415.75,414.14,414.31,18552.0
2023-08-24 11:00:00,414.18,414.18,412.11,412.14,76266.0,414.18,414.18,412.11,412.14,76266.0
2023-08-24 11:05:00,412.15,412.17,409.04,409.19,136081.0,412.15,412.17,409.04,409.19,136081.0
2023-08-24 11:10:00,409.18,410.07,408.26,409.56,108899.0,409.18,410.07,408.26,409.56,108899.0
2023-08-24 11:15:00,409.72,410.72,409.0,409.75,79230.0,409.72,410.72,409.0,409.75,79230.0
2023-08-24 11:20:00,409.66,410.4,409.17,409.83,55391.0,409.66,410.4,409.17,409.83,55391.0
2023-08-24 11:25:00,409.83,409.84,409.06,409.37,36304.0,409.83,409.84,409.06,409.37,36304.0
2023-08-24 11:30:00,409.38,409.38,408.3,408.33,43008.0,409.38,409.38,408.3,408.33,43008.0
2023-08-24 11:35:00,408.33,409.02,408.03,408.67,30243.0,408.33,409.02,408.03,408.67,30243.0
2023-08-24 11:40:00,408.67,409.33,408.07,408.94,23866.0,408.67,409.33,408.07,408.94,23866.0
2023-08-24 11:45:00,409.12,409.86,408.35,409.24,18972.0,409.12,409.86,408.35,409.24,18972.0
2023-08-24 11:50:00,409.15,409.36,408.38,408.65,28609.0,409.15,409.36,408.38,408.65,28609.0
2023-08-24 11:55:00,408.7,409.14,408.4,408.65,21377.0,408.7,409.14,408.4,408.65,21377.0
2023-08-24 12:00:00,408.77,409.77,408.74,409.67,35587.0,408.77,409.77,408.74,409.67,35587.0
2023-08-24 12:05:00,409.74,410.48,409.42,409.72,27231.0,409.74,410.48,409.42,409.72,27231.0
2023-08-24 12:10:00,409.64,411.26,409.64,411.16,21384.0,409.64,411.26,409.64,411.16,21384.0
2023-08-24 12:15:00,411.3,411.97,410.99,411.09,35964.0,411.3,411.97,410.99,411.09,35964.0
2023-08-24 12:20:00,411.19,411.34,410.76,411.16,7311.0,411.19,411.34,410.76,411.16,7311.0
2023-08-24 12:25:00,411.0,412.3,410.86,412.0,35060.0,411.0,412.3,410.86,412.0,35060.0
2023-08-24 12:30:00,412.08,412.81,412.07,412.61,28475.0,412.08,412.81,412.07,412.61,28475.0
2023-08-24 12:35:00,412.59,413.34,412.48,413.08,25219.0,412.59,413.34,412.48,413.08,25219.0
2023-08-24 12:40:00,413.02,413.42,412.84,413.19,24632.0,413.02,413.42,412.84,413.19,24632.0
2023-08-24 12:45:00,413.06,413.58,412.6,413.13,25459.0,413.06,413.58,412.6,413.13,25459.0
2023-08-24 12:50:00,413.25,413.7,412.8,413.51,21909.0,413.25,413.7,412.8,413.51,21909.0
2023-08-24 12:55:00,413.24,413.36,412.84,413.17,8341.0,413.24,413.36,412.84,413.17,8341.0
2023-08-24 13:00:00,413.17,413.42,412.4,412.64,20870.0,413.17,413.42,412.4,412.64,20870.0
2023-08-24 13:05:00,412.45,413.41,412.45,413.41,28054.0,412.45,413.41,412.45,413.41,28054.0
2023-08-24 13:10:00,413.43,413.69,412.57,412.57,22914.0,413.43,413.69,412.57,412.57,22914.0
2023-08-24 13:15:00,412.64,412.64,411.68,411.88,12350.0,412.64,412.64,411.68,411.88,12350.0
2023-08-24 13:20:00,411.76,411.96,411.5,411.56,10358.0,411.76,411.96,411.5,411.56,10358.0
2023-08-24 13:25:00,411.77,411.77,411.05,411.12,10999.0,411.77,411.77,411.05,411.12,10999.0
2023-08-24 13:30:00,411.27,412.0,411.12,411.15,13852.0,411.27,412.0,411.12,411.15,13852.0
2023-08-24 13:35:00,411.15,412.29,411.09,412.03,22044.0,411.15,412.29,411.09,412.03,22044.0
2023-08-24 13:40:00,412.23,412.23,410.41,410.41,20252.0,412.23,412.23,410.41,410.41,20252.0
2023-08-24 13:45:00,410.41,411.28,410.41,410.88,13097.0,410.41,411.28,410.41,410.88,13097.0
2023-08-24 13:50:00,410.98,411.1,410.7,410.82,5579.0,410.98,411.1,410.7,410.82,5579.0
2023-08-24 13:55:00,410.82,411.03,410.64,410.88,6022.0,410.82,411.03,410.64,410.88,6022.0
2023-08-24 14:00:00,411.07,411.6,411.07,411.35,8047.0,411.07,411.6,411.07,411.35,8047.0
2023-08-24 14:05:00,411.41,411.84,411.11,411.78,7452.0,411.41,411.84,411.11,411.78,7452.0
2023-08-24 14:10:00,411.75,412.5,411.74,412.47,18696.0,411.75,412.5,411.74,412.47,18696.0
2023-08-24 14:15:00,412.46,412.46,411.47,411.55,9652.0,412.46,412.46,411.47,411.55,9652.0
2023-08-24 14:20:00,411.63,412.07,411.56,411.74,7835.0,411.63,412.07,411.56,411.74,7835.0
2023-08-24 14:25:00,411.64,411.65,411.01,411.42,21985.0,411.64,411.65,411.01,411.42,21985.0
2023-08-24 14:30:00,411.42,412.28,411.39,411.98,12223.0,411.42,412.28,411.39,411.98,12223.0
2023-08-24 14:35:00,412.07,412.37,411.3,411.46,10743.0,412.07,412.37,411.3,411.46,10743.0
2023-08-24 14:40:00,411.46,411.46,410.76,410.76,16807.0,411.46,411.46,410.76,410.76,16807.0
2023-08-24 14:45:00,410.81,411.33,410.65,410.66,11451.0,410.81,411.33,410.65,410.66,11451.0
2023-08-24 14:50:00,410.65,411.18,410.53,410.64,10687.0,410.65,411.18,410.53,410.64,10687.0
2023-08-24 14:55:00,410.5,411.54,410.32,411.39,13323.0,410.5,411.54,410.32,411.39,13323.0
2023-08-24 15:00:00,411.31,411.41,410.66,410.95,10825.0,411.31,411.41,410.66,410.95,10825.0
2023-08-24 15:05:00,410.98,411.3,410.37,410.47,18506.0,410.98,411.3,410.37,410.47,18506.0
2023-08-24 15:10:00,410.47,410.87,410.21,410.8,22144.0,410.47,410.87,410.21,410.8,22144.0
2023-08-24 15:15:00,410.66,411.03,410.5,410.9,15214.0,410.66,411.03,410.5,410.9,15214.0
2023-08-24 15:20:00,410.97,411.46,410.63,410.7,21483.0,410.97,411.46,410.63,410.7,21483.0
2023-08-24 15:25:00,410.7,410.85,410.29,410.49,21458.0,410.7,410.85,410.29,410.49,21458.0
2023-08-24 15:30:00,410.38,410.94,410.3,410.42,23557.0,410.38,410.94,410.3,410.42,23557.0
2023-08-24 15:35:00,410.45,410.49,410.0,410.14,42009.0,410.45,410.49,410.0,410.14,42009.0
2023-08-24 15:40:00,410.14,410.37,409.19,409.3,39119.0,410.14,410.37,409.19,409.3,39119.0
2023-08-24 15:45:00,409.24,409.32,407.83,408.44,72278.0,409.24,409.32,407.83,408.44,72278.0
2023-08-24 15:50:00,408.45,408.45,407.01,407.09,116684.0,408.45,408.45,407.01,407.09,116684.0
2023-08-24 15:55:00,407.03,407.67,406.16,406.85,220693.0,407.03,407.67,406.16,406.85,220693.0
2023-08-25 09:30:00,412.29,415.14,411.39,414.14,192524.0,412.29,415.14,411.39,414.14,192524.0
2023-08-25 09:35:00,414.13,416.73,413.16,415.75,139956.0,414.13,416.73,413.16,415.75,139956.0
2023-08-25 09:40:00,415.56,416.18,414.67,416.04,88350.0,415.56,416.18,414.67,416.04,88350.0
2023-08-25 09:45:00,416.04,416.6,414.55,415.46,66919.0,416.04,416.6,414.55,415.46,66919.0
2023-08-25 09:50:00,415.22,416.51,414.5,414.73,65844.0,415.22,416.51,414.5,414.73,65844.0
2023-08-25 09:55:00,414.75,415.08,413.91,414.86,42711.0,414.75,415.08,413.91,414.86,42711.0
2023-08-25 10:00:00,414.87,417.48,414.29,416.33,81091.0,414.87,417.48,414.29,416.33,81091.0
2023-08-25 10:05:00,416.37,416.71,412.12,412.71,88236.0,416.37,416.71,412.12,412.71,88236.0
2023-08-25 10:10:00,412.85,418.05,412.66,417.98,86397.0,412.85,418.05,412.66,417.98,86397.0
2023-08-25 10:15:00,417.78,419.25,415.56,415.76,100704.0,417.78,419.25,415.56,415.76,100704.0
2023-08-25 10:20:00,415.9,416.17,414.59,414.73,53244.0,415.9,416.17,414.59,414.73,53244.0
2023-08-25 10:25:00,414.55,415.34,413.2,413.37,44510.0,414.55,415.34,413.2,413.37,44510.0
2023-08-25 10:30:00,413.52,414.56,413.17,413.17,46275.0,413.52,414.56,413.17,413.17,46275.0
2023-08-25 10:35:00,413.3,413.77,411.63,412.26,35964.0,413.3,413.77,411.63,412.26,35964.0
2023-08-25 10:40:00,412.39,413.65,411.02,411.12,35138.0,412.39,413.65,411.02,411.12,35138.0
2023-08-25 10:45:00,411.05,411.17,410.31,410.53,41031.0,411.05,411.17,410.31,410.53,41031.0
2023-08-25 10:50:00,410.49,410.89,409.01,409.01,64044.0,410.49,410.89,409.01,409.01,64044.0
2023-08-25 10:55:00,409.04,409.4,407.56,407.8,51176.0,409.04,409.4,407.56,407.8,51176.0
2023-08-25 11:00:00,407.8,409.49,407.8,409.22,38163.0,407.8,409.49,407.8,409.22,38163.0
2023-08-25 11:05:00,409.17,410.89,408.89,410.89,47801.0,409.17,410.89,408.89,410.89,47801.0
2023-08-25 11:10:00,410.89,411.89,409.73,410.41,83591.0,410.89,411.89,409.73,410.41,83591.0
2023-08-25 11:15:00,410.37,410.59,409.03,409.53,21490.0,410.37,410.59,409.03,409.53,21490.0
2023-08-25 11:20:00,409.63,409.69,408.82,409.65,20097.0,409.63,409.69,408.82,409.65,20097.0
2023-08-25 11:25:00,409.83,411.37,409.82,411.15,39141.0,409.83,411.37,409.82,411.15,39141.0
2023-08-25 11:30:00,411.18,411.21,410.19,411.16,22425.0,411.18,411.21,410.19,411.16,22425.0
2023-08-25 11:35:00,411.19,412.74,411.18,412.49,52987.0,411.19,412.74,411.18,412.49,52987.0
2023-08-25 11:40:00,412.58,412.76,411.37,412.28,23736.0,412.58,412.76,411.37,412.28,23736.0
2023-08-25 11:45:00,412.4,412.64,411.65,412.49,21822.0,412.4,412.64,411.65,412.49,21822.0
2023-08-25 11:50:00,412.58,413.08,411.24,411.65,35296.0,412.58,413.08,411.24,411.65,35296.0
2023-08-25 11:55:00,411.55,411.55,410.01,410.53,19724.0,411.55,411.55,410.01,410.53,19724.0
2023-08-25 12:00:00,410.44,412.52,410.43,412.39,25867.0,410.44,412.52,410.43,412.39,25867.0
2023-08-25 12:05:00,412.47,412.93,411.79,411.84,17244.0,412.47,412.93,411.79,411.84,17244.0
2023-08-25 12:10:00,411.97,412.01,410.79,411.05,14820.0,411.97,412.01,410.79,411.05,14820.0
2023-08-25 12:15:00,411.19,411.83,410.48,411.22,12249.0,411.19,411.83,410.48,411.22,12249.0
2023-08-25 12:20:00,411.04,412.5,410.87,412.41,26298.0,411.04,412.5,410.87,412.41,26298.0
2023-08-25 12:25:00,412.13,413.37,412.13,413.19,47190.0,412.13,413.37,412.13,413.19,47190.0
2023-08-25 12:30:00,413.18,413.7,412.9,413.31,31291.0,413.18,413.7,412.9,413.31,31291.0
2023-08-25 12:35:00,413.33,414.77,413.32,414.53,29035.0,413.33,414.77,413.32,414.53,29035.0
2023-08-25 12:40:00,414.33,414.51,413.15,413.74,15597.0,414.33,414.51,413.15,413.74,15597.0
2023-08-25 12:45:00,413.76,414.49,413.55,413.99,10578.0,413.76,414.49,413.55,413.99,10578.0
2023-08-25 12:50:00,414.15,414.32,413.13,413.3,12643.0,414.15,414.32,413.13,413.3,12643.0
2023-08-25 12:55:00,413.21,413.95,412.89,413.95,9911.0,413.21,413.95,412.89,413.95,9911.0
2023-08-25 13:00:00,413.99,414.79,413.8,413.87,18510.0,413.99,414.79,413.8,413.87,18510.0
2023-08-25 13:05:00,413.78,413.98,413.4,413.54,10340.0,413.78,413.98,413.4,413.54,10340.0
2023-08-25 13:10:00,413.39,414.32,412.69,414.28,13858.0,413.39,414.32,412.69,414.28,13858.0
2023-08-25 13:15:00,414.28,414.92,413.66,413.98,17802.0,414.28,414.92,413.66,413.98,17802.0
2023-08-25 13:20:00,414.02,414.02,412.89,412.89,8614.0,414.02,414.02,412.89,412.89,8614.0
2023-08-25 13:25:00,413.09,413.62,412.82,413.59,5895.0,413.09,413.62,412.82,413.59,5895.0
2023-08-25 13:30:00,413.65,413.65,413.06,413.1,8857.0,413.65,413.65,413.06,413.1,8857.0
2023-08-25 13:35:00,413.1,413.27,412.75,412.91,5445.0,413.1,413.27,412.75,412.91,5445.0
2023-08-25 13:40:00,412.99,413.5,412.83,413.5,6848.0,412.99,413.5,412.83,413.5,6848.0
2023-08-25 13:45:00,413.41,413.41,412.43,413.08,8450.0,413.41,413.41,412.43,413.08,8450.0
2023-08-25 13:50:00,413.35,414.12,413.35,414.09,7841.0,413.35,414.12,413.35,414.09,7841.0
2023-08-25 13:55:00,414.12,414.3,413.83,414.3,6004.0,414.12,414.3,413.83,414.3,6004.0
2023-08-25 14:00:00,414.15,414.79,414.13,414.44,7324.0,414.15,414.79,414.13,414.44,7324.0
2023-08-25 14:05:00,414.42,414.8,414.21,414.79,8212.0,414.42,414.8,414.21,414.79,8212.0
2023-08-25 14:10:00,414.64,415.5,414.41,415.34,26844.0,414.64,415.5,414.41,415.34,26844.0
2023-08-25 14:15:00,415.5,416.58,414.91,416.47,34071.0,415.5,416.58,414.91,416.47,34071.0
2023-08-25 14:20:00,416.5,417.38,416.5,416.96,38212.0,416.5,417.38,416.5,416.96,38212.0
2023-08-25 14:25:00,417.04,417.24,416.7,417.15,20453.0,417.04,417.24,416.7,417.15,20453.0
2023-08-25 14:30:00,417.2,417.87,417.12,417.65,34350.0,417.2,417.87,417.12,417.65,34350.0
2023-08-25 14:35:00,417.64,418.35,417.64,417.89,61092.0,417.64,418.35,417.64,417.89,61092.0
2023-08-25 14:40:00,417.96,418.37,417.33,417.47,28160.0,417.96,418.37,417.33,417.47,28160.0
2023-08-25 14:45:00,417.63,418.13,417.27,417.78,28466.0,417.63,418.13,417.27,417.78,28466.0
2023-08-25 14:50:00,417.88,418.12,417.51,418.09,22840.0,417.88,418.12,417.51,418.09,22840.0
2023-08-25 14:55:00,418.05,418.25,417.63,417.74,30607.0,418.05,418.25,417.63,417.74,30607.0
2023-08-25 15:00:00,417.81,418.2,416.8,417.38,23696.0,417.81,418.2,416.8,417.38,23696.0
2023-08-25 15:05:00,417.48,417.64,416.54,416.97,18829.0,417.48,417.64,416.54,416.97,18829.0
2023-08-25 15:10:00,417.02,417.25,416.61,416.78,12999.0,417.02,417.25,416.61,416.78,12999.0
2023-08-25 15:15:00,416.85,417.7,416.65,417.64,18257.0,416.85,417.7,416.65,417.64,18257.0
2023-08-25 15:20:00,417.75,418.29,417.75,418.24,25994.0,417.75,418.29,417.75,418.24,25994.0
2023-08-25 15:25:00,418.1,418.46,417.98,418.25,26655.0,418.1,418.46,417.98,418.25,26655.0
2023-08-25 15:30:00,418.36,418.49,417.74,417.81,30432.0,418.36,418.49,417.74,417.81,30432.0
2023-08-25 15:35:00,417.63,417.73,417.11,417.29,34939.0,417.63,417.73,417.11,417.29,34939.0
2023-08-25 15:40:00,417.25,417.4,416.91,417.35,24066.0,417.25,417.4,416.91,417.35,24066.0
2023-08-25 15:45:00,417.34,417.78,416.74,416.74,35367.0,417.34,417.78,416.74,416.74,35367.0
2023-08-25 15:50:00,416.49,416.5,415.14,415.16,73873.0,416.49,416.5,415.14,415.16,73873.0
2023-08-25 15:55:00,415.22,416.29,415.22,415.99,139946.0,415.22,416.29,415.22,415.99,139946.0
2023-08-28 09:30:00,418.04,418.73,415.0,417.27,76563.0,418.04,418.73,415.0,417.27,76563.0
2023-08-28 09:35:00,417.4,419.83,415.54,415.98,60623.0,417.4,419.83,415.54,415.98,60623.0
2023-08-28 09:40:00,415.99,416.54,414.2,415.16,42619.0,415.99,416.54,414.2,415.16,42619.0
2023-08-28 09:45:00,415.17,415.64,414.2,415.42,29416.0,415.17,415.64,414.2,415.42,29416.0
2023-08-28 09:50:00,415.37,415.87,413.27,414.66,38074.0,415.37,415.87,413.27,414.66,38074.0
2023-08-28 09:55:00,414.78,416.23,414.2,415.98,36222.0,414.78,416.23,414.2,415.98,36222.0
2023-08-28 10:00:00,415.99,416.83,415.35,416.32,25946.0,415.99,416.83,415.35,416.32,25946.0
2023-08-28 10:05:00,416.16,417.0,416.15,416.87,14731.0,416.16,417.0,416.15,416.87,14731.0
2023-08-28 10:10:00,416.81,417.34,415.73,416.0,28087.0,416.81,417.34,415.73,416.0,28087.0
2023-08-28 10:15:00,416.17,417.4,415.84,416.96,14370.0,416.17,417.4,415.84,416.96,14370.0
2023-08-28 10:20:00,416.99,418.45,416.92,418.13,28611.0,416.99,418.45,416.92,418.13,28611.0
2023-08-28 10:25:00,418.26,418.71,417.92,418.36,28594.0,418.26,418.71,417.92,418.36,28594.0
2023-08-28 10:30:00,418.44,418.89,418.06,418.62,13967.0,418.44,418.89,418.06,418.62,13967.0
2023-08-28 10:35:00,418.69,418.97,417.65,417.74,13011.0,418.69,418.97,417.65,417.74,13011.0
2023-08-28 10:40:00,417.71,417.75,416.6,416.74,20588.0,417.71,417.75,416.6,416.74,20588.0
2023-08-28 10:45:00,416.71,416.91,416.17,416.75,15279.0,416.71,416.91,416.17,416.75,15279.0
2023-08-28 10:50:00,416.39,416.7,414.9,414.99,24446.0,416.39,416.7,414.9,414.99,24446.0
2023-08-28 10:55:00,415.22,415.92,415.22,415.85,10182.0,415.22,415.92,415.22,415.85,10182.0
2023-08-28 11:00:00,415.84,416.42,415.58,416.06,13105.0,415.84,416.42,415.58,416.06,13105.0
2023-08-28 11:05:00,416.2,416.48,415.57,416.25,7569.0,416.2,416.48,415.57,416.25,7569.0
2023-08-28 11:10:00,416.02,416.38,415.55,416.3,8112.0,416.02,416.38,415.55,416.3,8112.0
2023-08-28 11:15:00,416.24,416.92,416.24,416.92,11591.0,416.24,416.92,416.24,416.92,11591.0
2023-08-28 11:20:00,416.91,417.77,416.87,416.87,14124.0,416.91,417.77,416.87,416.87,14124.0
2023-08-28 11:25:00,416.86,417.34,416.48,416.56,14838.0,416.86,417.34,416.48,416.56,14838.0
2023-08-28 11:30:00,416.66,417.7,416.51,417.66,13320.0,416.66,417.7,416.51,417.66,13320.0
2023-08-28 11:35:00,417.58,417.88,417.3,417.72,17880.0,417.58,417.88,417.3,417.72,17880.0
2023-08-28 11:40:00,417.72,417.77,415.83,416.47,16444.0,417.72,417.77,415.83,416.47,16444.0
2023-08-28 11:45:00,416.47,416.6,415.5,415.7,16753.0,416.47,416.6,415.5,415.7,16753.0
2023-08-28 11:50:00,415.78,415.78,415.13,415.36,21740.0,415.78,415.78,415.13,415.36,21740.0
2023-08-28 11:55:00,415.29,416.29,415.1,416.26,13960.0,415.29,416.29,415.1,416.26,13960.0
2023-08-28 12:00:00,416.15,416.43,415.78,416.1,10755.0,416.15,416.43,415.78,416.1,10755.0
2023-08-28 12:05:00,416.24,416.42,415.48,415.78,6116.0,416.24,416.42,415.48,415.78,6116.0
2023-08-28 12:10:00,416.02,416.55,415.77,416.36,17772.0,416.02,416.55,415.77,416.36,17772.0
2023-08-28 12:15:00,416.18,416.48,415.57,415.99,7694.0,416.18,416.48,415.57,415.99,7694.0
2023-08-28 12:20:00,415.85,416.12,415.27,415.59,14788.0,415.85,416.12,415.27,415.59,14788.0
2023-08-28 12:25:00,415.48,416.4,415.08,416.06,21594.0,415.48,416.4,415.08,416.06,21594.0
2023-08-28 12:30:00,416.14,417.11,416.1,416.69,16072.0,416.14,417.11,416.1,416.69,16072.0
2023-08-28 12:35:00,416.64,417.42,416.63,417.32,16491.0,416.64,417.42,416.63,417.32,16491.0
2023-08-28 12:40:00,417.18,417.29,416.86,417.27,7145.0,417.18,417.29,416.86,417.27,7145.0
2023-08-28 12:45:00,417.11,417.52,417.1,417.32,6966.0,417.11,417.52,417.1,417.32,6966.0
2023-08-28 12:50:00,417.32,418.15,417.28,417.57,14104.0,417.32,418.15,417.28,417.57,14104.0
2023-08-28 12:55:00,417.69,418.15,417.58,418.01,12016.0,417.69,418.15,417.58,418.01,12016.0
2023-08-28 13:00:00,418.15,418.82,418.1,418.62,10237.0,418.15,418.82,418.1,418.62,10237.0
2023-08-28 13:05:00,418.69,419.35,418.43,418.65,25661.0,418.69,419.35,418.43,418.65,25661.0
2023-08-28 13:10:00,418.63,418.91,418.39,418.74,7577.0,418.63,418.91,418.39,418.74,7577.0
2023-08-28 13:15:00,418.59,418.92,418.19,418.72,38057.0,418.59,418.92,418.19,418.72,38057.0
2023-08-28 13:20:00,418.86,418.86,418.24,418.41,3994.0,418.86,418.86,418.24,418.41,3994.0
2023-08-28 13:25:00,418.36,418.66,418.22,418.49,8977.0,418.36,418.66,418.22,418.49,8977.0
2023-08-28 13:30:00,418.58,418.83,418.52,418.69,3530.0,418.58,418.83,418.52,418.69,3530.0
2023-08-28 13:35:00,418.48,418.84,418.06,418.38,12924.0,418.48,418.84,418.06,418.38,12924.0
2023-08-28 13:40:00,418.56,418.65,417.64,417.78,3883.0,418.56,418.65,417.64,417.78,3883.0
2023-08-28 13:45:00,417.73,417.99,417.39,417.99,9005.0,417.73,417.99,417.39,417.99,9005.0
2023-08-28 13:50:00,417.7,417.74,417.0,417.01,8910.0,417.7,417.74,417.0,417.01,8910.0
2023-08-28 13:55:00,416.91,416.91,415.92,416.33,11275.0,416.91,416.91,415.92,416.33,11275.0
2023-08-28 14:00:00,416.14,416.42,415.63,415.64,13789.0,416.14,416.42,415.63,415.64,13789.0
2023-08-28 14:05:00,415.69,415.96,415.56,415.89,5011.0,415.69,415.96,415.56,415.89,5011.0
2023-08-28 14:10:00,415.8,416.17,415.34,415.66,17491.0,415.8,416.17,415.34,415.66,17491.0
2023-08-28 14:15:00,415.67,415.67,414.53,414.72,22723.0,415.67,415.67,414.53,414.72,22723.0
2023-08-28 14:20:00,414.74,415.28,414.65,414.96,12053.0,414.74,415.28,414.65,414.96,12053.0
2023-08-28 14:25:00,414.99,415.13,414.58,414.79,34376.0,414.99,415.13,414.58,414.79,34376.0
2023-08-28 14:30:00,414.83,414.86,413.71,413.92,29361.0,414.83,414.86,413.71,413.92,29361.0
2023-08-28 14:35:00,413.97,414.94,413.97,414.39,23227.0,413.97,414.94,413.97,414.39,23227.0
2023-08-28 14:40:00,414.24,414.92,414.24,414.72,8797.0,414.24,414.92,414.24,414.72,8797.0
2023-08-28 14:45:00,414.75,415.06,414.45,415.06,8006.0,414.75,415.06,414.45,415.06,8006.0
2023-08-28 14:50:00,414.96,415.35,414.95,415.27,6321.0,414.96,415.35,414.95,415.27,6321.0
2023-08-28 14:55:00,415.46,415.6,415.05,415.51,15030.0,415.46,415.6,415.05,415.51,15030.0
2023-08-28 15:00:00,415.51,416.7,415.48,416.45,29754.0,415.51,416.7,415.48,416.45,29754.0
2023-08-28 15:05:00,416.53,416.67,416.06,416.66,13700.0,416.53,416.67,416.06,416.66,13700.0
2023-08-28 15:10:00,416.66,416.74,416.0,416.12,14154.0,416.66,416.74,416.0,416.12,14154.0
2023-08-28 15:15:00,416.02,416.02,415.61,415.95,6180.0,416.02,416.02,415.61,415.95,6180.0
2023-08-28 15:20:00,415.93,415.93,414.98,414.98,10717.0,415.93,415.93,414.98,414.98,10717.0
2023-08-28 15:25:00,415.09,415.5,414.96,415.5,11283.0,415.09,415.5,414.96,415.5,11283.0
2023-08-28 15:30:00,415.24,416.28,415.13,416.27,13952.0,415.24,416.28,415.13,416.27,13952.0
2023-08-28 15:35:00,416.19,416.58,416.13,416.31,9550.0,416.19,416.58,416.13,416.31,9550.0
2023-08-28 15:40:00,416.29,416.67,416.16,416.67,12434.0,416.29,416.67,416.16,416.67,12434.0
2023-08-28 15:45:00,416.53,417.7,416.53,416.86,32357.0,416.53,417.7,416.53,416.86,32357.0
2023-08-28 15:50:00,417.03,417.61,416.81,417.47,42502.0,417.03,417.61,416.81,417.47,42502.0
2023-08-28 15:55:00,417.49,418.33,417.44,418.18,96411.0,417.49,418.33,417.44,418.18,96411.0
2023-08-29 09:30:00,416.0,418.21,415.83,416.7,87946.0,416.0,418.21,415.83,416.7,87946.0
2023-08-29 09:35:00,417.21,417.21,415.0,415.89,27938.0,417.21,417.21,415.0,415.89,27938.0
2023-08-29 09:40:00,415.5,418.22,414.5,418.06,56242.0,415.5,418.22,414.5,418.06,56242.0
2023-08-29 09:45:00,418.08,420.63,418.08,420.17,54767.0,418.08,420.63,418.08,420.17,54767.0
2023-08-29 09:50:00,420.06,420.08,418.8,419.53,27337.0,420.06,420.08,418.8,419.53,27337.0
2023-08-29 09:55:00,419.61,420.0,419.11,419.17,14237.0,419.61,420.0,419.11,419.17,14237.0
2023-08-29 10:00:00,419.35,421.37,419.32,421.37,74181.0,419.35,421.37,419.32,421.37,74181.0
2023-08-29 10:05:00,421.15,421.85,420.06,420.12,41911.0,421.15,421.85,420.06,420.12,41911.0
2023-08-29 10:10:00,420.16,421.16,419.63,420.72,34754.0,420.16,421.16,419.63,420.72,34754.0
2023-08-29 10:15:00,420.7,422.18,420.49,421.27,39291.0,420.7,422.18,420.49,421.27,39291.0
2023-08-29 10:20:00,421.14,422.14,420.93,422.14,37233.0,421.14,422.14,420.93,422.14,37233.0
2023-08-29 10:25:00,422.03,422.69,421.82,422.37,28845.0,422.03,422.69,421.82,422.37,28845.0
2023-08-29 10:30:00,422.39,423.8,422.37,423.8,60370.0,422.39,423.8,422.37,423.8,60370.0
2023-08-29 10:35:00,423.78,424.35,423.1,423.28,45607.0,423.78,424.35,423.1,423.28,45607.0
2023-08-29 10:40:00,423.1,423.49,422.84,423.09,24399.0,423.1,423.49,422.84,423.09,24399.0
2023-08-29 10:45:00,423.05,424.68,422.84,424.68,18675.0,423.05,424.68,422.84,424.68,18675.0
2023-08-29 10:50:00,424.53,425.81,424.46,425.45,33722.0,424.53,425.81,424.46,425.45,33722.0
2023-08-29 10:55:00,425.34,425.98,424.74,425.9,34409.0,425.34,425.98,424.74,425.9,34409.0
2023-08-29 11:00:00,425.88,425.9,424.9,424.97,47831.0,425.88,425.9,424.9,424.97,47831.0
2023-08-29 11:05:00,424.9,426.0,424.71,425.55,42404.0,424.9,426.0,424.71,425.55,42404.0
2023-08-29 11:10:00,425.6,426.26,425.25,425.25,24672.0,425.6,426.26,425.25,425.25,24672.0
2023-08-29 11:15:00,425.36,425.6,424.86,425.1,20640.0,425.36,425.6,424.86,425.1,20640.0
2023-08-29 11:20:00,425.25,425.38,424.57,425.13,33381.0,425.25,425.38,424.57,425.13,33381.0
2023-08-29 11:25:00,425.22,425.34,424.82,425.06,15490.0,425.22,425.34,424.82,425.06,15490.0
2023-08-29 11:30:00,425.04,425.46,424.84,425.18,16532.0,425.04,425.46,424.84,425.18,16532.0
2023-08-29 11:35:00,425.19,426.15,425.11,426.0,40805.0,425.19,426.15,425.11,426.0,40805.0
2023-08-29 11:40:00,426.07,426.4,426.07,426.24,16127.0,426.07,426.4,426.07,426.24,16127.0
2023-08-29 11:45:00,426.23,426.25,425.57,426.25,10045.0,426.23,426.25,425.57,426.25,10045.0
2023-08-29 11:50:00,426.24,426.78,425.95,426.5,17552.0,426.24,426.78,425.95,426.5,17552.0
2023-08-29 11:55:00,426.43,426.44,425.13,425.42,31471.0,426.43,426.44,425.13,425.42,31471.0
2023-08-29 12:00:00,425.45,425.61,424.94,425.4,29635.0,425.45,425.61,424.94,425.4,29635.0
2023-08-29 12:05:00,425.43,425.75,425.01,425.74,18393.0,425.43,425.75,425.01,425.74,18393.0
2023-08-29 12:10:00,425.64,425.83,425.37,425.48,14985.0,425.64,425.83,425.37,425.48,14985.0
2023-08-29 12:15:00,425.57,425.89,425.1,425.78,10682.0,425.57,425.89,425.1,425.78,10682.0
2023-08-29 12:20:00,425.89,426.15,425.7,426.14,24663.0,425.89,426.15,425.7,426.14,24663.0
2023-08-29 12:25:00,426.16,426.51,425.97,426.32,16391.0,426.16,426.51,425.97,426.32,16391.0
2023-08-29 12:30:00,426.48,427.0,426.45,426.79,19570.0,426.48,427.0,426.45,426.79,19570.0
2023-08-29 12:35:00,426.75,426.75,425.3,425.6,20702.0,426.75,426.75,425.3,425.6,20702.0
2023-08-29 12:40:00,425.55,426.42,425.53,426.42,9090.0,425.55,426.42,425.53,426.42,9090.0
2023-08-29 12:45:00,426.39,426.45,425.89,426.2,10681.0,426.39,426.45,425.89,426.2,10681.0
2023-08-29 12:50:00,426.22,426.59,425.6,426.59,7110.0,426.22,426.59,425.6,426.59,7110.0
2023-08-29 12:55:00,426.61,426.74,426.06,426.48,10546.0,426.61,426.74,426.06,426.48,10546.0
2023-08-29 13:00:00,426.61,426.7,426.14,426.69,6726.0,426.61,426.7,426.14,426.69,6726.0
2023-08-29 13:05:00,426.77,426.84,426.41,426.64,19071.0,426.77,426.84,426.41,426.64,19071.0
2023-08-29 13:10:00,426.69,426.71,426.22,426.65,6949.0,426.69,426.71,426.22,426.65,6949.0
2023-08-29 13:15:00,426.71,426.71,426.22,426.4,10830.0,426.71,426.71,426.22,426.4,10830.0
2023-08-29 13:20:00,426.41,426.77,426.09,426.71,15762.0,426.41,426.77,426.09,426.71,15762.0
2023-08-29 13:25:00,426.76,426.85,426.54,426.73,5575.0,426.76,426.85,426.54,426.73,5575.0
2023-08-29 13:30:00,426.72,426.77,426.37,426.74,8527.0,426.72,426.77,426.37,426.74,8527.0
2023-08-29 13:35:00,426.78,427.02,426.65,426.83,11308.0,426.78,427.02,426.65,426.83,11308.0
2023-08-29 13:40:00,426.91,427.15,426.68,426.94,14492.0,426.91,427.15,426.68,426.94,14492.0
2023-08-29 13:45:00,427.04,427.31,426.96,427.21,14314.0,427.04,427.31,426.96,427.21,14314.0
2023-08-29 13:50:00,427.29,427.67,426.71,427.07,14430.0,427.29,427.67,426.71,427.07,14430.0
2023-08-29 13:55:00,426.99,427.13,426.5,426.99,16730.0,426.99,427.13,426.5,426.99,16730.0
2023-08-29 14:00:00,426.93,427.41,426.73,427.31,8949.0,426.93,427.41,426.73,427.31,8949.0
2023-08-29 14:05:00,427.36,428.22,427.31,428.14,18281.0,427.36,428.22,427.31,428.14,18281.0
2023-08-29 14:10:00,428.21,428.78,428.11,428.51,21764.0,428.21,428.78,428.11,428.51,21764.0
2023-08-29 14:15:00,428.43,428.89,428.32,428.88,14066.0,428.43,428.89,428.32,428.88,14066.0
2023-08-29 14:20:00,428.94,429.21,428.42,428.51,24704.0,428.94,429.21,428.42,428.51,24704.0
2023-08-29 14:25:00,428.6,429.06,428.51,428.75,15646.0,428.6,429.06,428.51,428.75,15646.0
2023-08-29 14:30:00,428.69,429.11,428.65,429.05,12049.0,428.69,429.11,428.65,429.05,12049.0
2023-08-29 14:35:00,429.05,430.12,429.05,429.33,52774.0,429.05,430.12,429.05,429.33,52774.0
2023-08-29 14:40:00,429.36,429.67,429.36,429.43,8222.0,429.36,429.67,429.36,429.43,8222.0
2023-08-29 14:45:00,429.43,429.63,429.25,429.48,19045.0,429.43,429.63,429.25,429.48,19045.0
2023-08-29 14:50:00,429.48,429.92,429.4,429.74,16047.0,429.48,429.92,429.4,429.74,16047.0
2023-08-29 14:55:00,429.81,430.05,429.56,430.0,23169.0,429.81,430.05,429.56,430.0,23169.0
2023-08-29 15:00:00,430.0,430.05,429.55,429.84,14654.0,430.0,430.05,429.55,429.84,14654.0
2023-08-29 15:05:00,429.84,430.45,429.77,430.32,18522.0,429.84,430.45,429.77,430.32,18522.0
2023-08-29 15:10:00,430.33,431.09,430.28,431.0,27500.0,430.33,431.09,430.28,431.0,27500.0
2023-08-29 15:15:00,431.04,431.04,430.25,431.0,29947.0,431.04,431.04,430.25,431.0,29947.0
2023-08-29 15:20:00,430.91,431.6,430.66,431.51,58277.0,430.91,431.6,430.66,431.51,58277.0
2023-08-29 15:25:00,431.53,432.0,431.5,431.7,43726.0,431.53,432.0,431.5,431.7,43726.0
2023-08-29 15:30:00,431.59,431.9,431.02,431.12,38236.0,431.59,431.9,431.02,431.12,38236.0
2023-08-29 15:35:00,431.06,431.56,431.01,431.56,34553.0,431.06,431.56,431.01,431.56,34553.0
2023-08-29 15:40:00,431.56,432.17,431.49,431.95,37590.0,431.56,432.17,431.49,431.95,37590.0
2023-08-29 15:45:00,431.84,431.97,431.01,431.09,36540.0,431.84,431.97,431.01,431.09,36540.0
2023-08-29 15:50:00,431.17,431.2,430.26,430.37,126458.0,431.17,431.2,430.26,430.37,126458.0
2023-08-29 15:55:00,430.31,430.31,429.8,429.99,126097.0,430.31,430.31,429.8,429.99,126097.0
2023-08-30 09:30:00,430.85,433.0,429.29,432.03,96184.0,430.85,433.0,429.29,432.03,96184.0
2023-08-30 09:35:00,431.66,432.14,428.67,431.49,50319.0,431.66,432.14,428.67,431.49,50319.0
2023-08-30 09:40:00,431.49,431.49,428.38,428.39,23272.0,431.49,431.49,428.38,428.39,23272.0
2023-08-30 09:45:00,428.37,431.79,428.35,430.52,41146.0,428.37,431.79,428.35,430.52,41146.0
2023-08-30 09:50:00,430.5,432.73,430.44,432.73,30811.0,430.5,432.73,430.44,432.73,30811.0
2023-08-30 09:55:00,432.65,434.38,432.5,433.97,68799.0,432.65,434.38,432.5,433.97,68799.0
2023-08-30 10:00:00,434.0,434.81,433.05,434.75,54279.0,434.0,434.81,433.05,434.75,54279.0
2023-08-30 10:05:00,434.61,436.3,434.1,435.66,94007.0,434.61,436.3,434.1,435.66,94007.0
2023-08-30 10:10:00,435.91,437.98,435.57,437.87,133470.0,435.91,437.98,435.57,437.87,133470.0
2023-08-30 10:15:00,437.98,438.16,435.04,435.44,76344.0,437.98,438.16,435.04,435.44,76344.0
2023-08-30 10:20:00,435.36,435.37,433.14,433.3,57361.0,435.36,435.37,433.14,433.3,57361.0
2023-08-30 10:25:00,433.2,433.26,431.7,432.92,58092.0,433.2,433.26,431.7,432.92,58092.0
2023-08-30 10:30:00,432.89,435.38,432.7,435.25,53117.0,432.89,435.38,432.7,435.25,53117.0
2023-08-30 10:35:00,435.37,435.68,434.4,435.08,53886.0,435.37,435.68,434.4,435.08,53886.0
2023-08-30 10:40:00,435.09,435.14,433.9,434.09,22827.0,435.09,435.14,433.9,434.09,22827.0
2023-08-30 10:45:00,434.09,434.87,434.09,434.25,20234.0,434.09,434.87,434.09,434.25,20234.0
2023-08-30 10:50:00,434.3,435.55,434.12,435.21,25070.0,434.3,435.55,434.12,435.21,25070.0
2023-08-30 10:55:00,435.31,435.7,434.53,435.34,27545.0,435.31,435.7,434.53,435.34,27545.0
2023-08-30 11:00:00,435.34,435.38,433.6,433.77,34355.0,435.34,435.38,433.6,433.77,34355.0
2023-08-30 11:05:00,433.93,435.78,433.72,435.77,36512.0,433.93,435.78,433.72,435.77,36512.0
2023-08-30 11:10:00,435.6,436.03,435.3,435.84,20120.0,435.6,436.03,435.3,435.84,20120.0
2023-08-30 11:15:00,435.84,435.96,434.9,434.9,19225.0,435.84,435.96,434.9,434.9,19225.0
2023-08-30 11:20:00,435.0,436.28,435.0,435.88,23285.0,435.0,436.28,435.0,435.88,23285.0
2023-08-30 11:25:00,435.78,436.04,434.7,435.81,19521.0,435.78,436.04,434.7,435.81,19521.0
2023-08-30 11:30:00,435.47,435.82,434.9,435.02,10483.0,435.47,435.82,434.9,435.02,10483.0
2023-08-30 11:35:00,435.18,436.16,435.0,435.69,19755.0,435.18,436.16,435.0,435.69,19755.0
2023-08-30 11:40:00,435.8,436.07,435.26,435.3,14519.0,435.8,436.07,435.26,435.3,14519.0
2023-08-30 11:45:00,435.42,436.04,435.18,435.87,11480.0,435.42,436.04,435.18,435.87,11480.0
2023-08-30 11:50:00,435.97,436.21,435.75,435.93,19048.0,435.97,436.21,435.75,435.93,19048.0
2023-08-30 11:55:00,436.0,437.08,435.99,437.08,16980.0,436.0,437.08,435.99,437.08,16980.0
2023-08-30 12:00:00,437.0,437.32,436.27,436.87,26022.0,437.0,437.32,436.27,436.87,26022.0
2023-08-30 12:05:00,436.8,436.99,436.39,436.64,14114.0,436.8,436.99,436.39,436.64,14114.0
2023-08-30 12:10:00,436.57,436.64,435.24,435.95,21401.0,436.57,436.64,435.24,435.95,21401.0
2023-08-30 12:15:00,435.81,436.67,435.7,436.23,12674.0,435.81,436.67,435.7,436.23,12674.0
2023-08-30 12:20:00,436.21,436.36,435.85,436.05,7878.0,436.21,436.36,435.85,436.05,7878.0
2023-08-30 12:25:00,436.14,436.48,435.96,436.11,11580.0,436.14,436.48,435.96,436.11,11580.0
2023-08-30 12:30:00,436.08,437.01,436.01,436.78,15839.0,436.08,437.01,436.01,436.78,15839.0
2023-08-30 12:35:00,436.84,436.87,435.56,435.84,15444.0,436.84,436.87,435.56,435.84,15444.0
2023-08-30 12:40:00,435.77,436.31,435.63,436.03,16799.0,435.77,436.31,435.63,436.03,16799.0
2023-08-30 12:45:00,436.12,436.12,435.25,435.82,17037.0,436.12,436.12,435.25,435.82,17037.0
2023-08-30 12:50:00,435.84,435.96,434.9,434.99,14594.0,435.84,435.96,434.9,434.99,14594.0
2023-08-30 12:55:00,434.95,435.78,434.74,435.76,12236.0,434.95,435.78,434.74,435.76,12236.0
2023-08-30 13:00:00,435.79,435.87,435.3,435.5,9548.0,435.79,435.87,435.3,435.5,9548.0
2023-08-30 13:05:00,435.59,435.6,435.27,435.6,8153.0,435.59,435.6,435.27,435.6,8153.0
2023-08-30 13:10:00,435.5,436.37,435.41,436.28,16475.0,435.5,436.37,435.41,436.28,16475.0
2023-08-30 13:15:00,436.16,436.28,435.65,436.05,9886.0,436.16,436.28,435.65,436.05,9886.0
2023-08-30 13:20:00,436.05,436.19,435.63,435.69,8509.0,436.05,436.19,435.63,435.69,8509.0
2023-08-30 13:25:00,435.71,436.02,435.0,435.29,10196.0,435.71,436.02,435.0,435.29,10196.0
2023-08-30 13:30:00,435.29,435.7,435.11,435.6,5331.0,435.29,435.7,435.11,435.6,5331.0
2023-08-30 13:35:00,435.7,435.8,435.19,435.61,6675.0,435.7,435.8,435.19,435.61,6675.0
2023-08-30 13:40:00,435.59,435.61,435.06,435.1,6205.0,435.59,435.61,435.06,435.1,6205.0
2023-08-30 13:45:00,435.16,435.27,434.91,435.07,10959.0,435.16,435.27,434.91,435.07,10959.0
2023-08-30 13:50:00,435.12,435.19,434.0,434.05,11690.0,435.12,435.19,434.0,434.05,11690.0
2023-08-30 13:55:00,434.17,434.44,433.75,434.43,9124.0,434.17,434.44,433.75,434.43,9124.0
2023-08-30 14:00:00,434.34,434.34,433.42,433.7,14277.0,434.34,434.34,433.42,433.7,14277.0
2023-08-30 14:05:00,433.49,433.57,432.36,432.77,28432.0,433.49,433.57,432.36,432.77,28432.0
2023-08-30 14:10:00,432.77,433.39,432.41,433.39,17034.0,432.77,433.39,432.41,433.39,17034.0
2023-08-30 14:15:00,433.38,433.5,432.75,433.15,10642.0,433.38,433.5,432.75,433.15,10642.0
2023-08-30 14:20:00,433.18,433.71,432.95,433.56,5768.0,433.18,433.71,432.95,433.56,5768.0
2023-08-30 14:25:00,433.44,433.6,433.03,433.21,15343.0,433.44,433.6,433.03,433.21,15343.0
2023-08-30 14:30:00,433.18,433.75,433.17,433.67,12412.0,433.18,433.75,433.17,433.67,12412.0
2023-08-30 14:35:00,433.68,434.45,433.58,434.25,12193.0,433.68,434.45,433.58,434.25,12193.0
2023-08-30 14:40:00,434.18,435.2,434.18,435.08,16638.0,434.18,435.2,434.18,435.08,16638.0
2023-08-30 14:45:00,435.08,435.26,434.76,434.97,10570.0,435.08,435.26,434.76,434.97,10570.0
2023-08-30 14:50:00,435.0,435.6,434.92,435.55,16679.0,435.0,435.6,434.92,435.55,16679.0
2023-08-30 14:55:00,435.56,435.94,435.52,435.76,18270.0,435.56,435.94,435.52,435.76,18270.0
2023-08-30 15:00:00,435.84,436.32,435.66,436.11,25709.0,435.84,436.32,435.66,436.11,25709.0
2023-08-30 15:05:00,436.08,436.22,435.6,435.6,15655.0,436.08,436.22,435.6,435.6,15655.0
2023-08-30 15:10:00,435.67,435.86,435.3,435.46,22599.0,435.67,435.86,435.3,435.46,22599.0
2023-08-30 15:15:00,435.37,435.5,434.97,435.27,14842.0,435.37,435.5,434.97,435.27,14842.0
2023-08-30 15:20:00,435.14,435.3,434.61,435.2,15694.0,435.14,435.3,434.61,435.2,15694.0
2023-08-30 15:25:00,435.16,435.37,434.9,435.18,12015.0,435.16,435.37,434.9,435.18,12015.0
2023-08-30 15:30:00,435.19,435.29,434.72,434.9,15890.0,435.19,435.29,434.72,434.9,15890.0
2023-08-30 15:35:00,435.0,435.85,435.0,435.36,18617.0,435.0,435.85,435.0,435.36,18617.0
2023-08-30 15:40:00,435.37,435.55,434.88,435.01,14143.0,435.37,435.55,434.88,435.01,14143.0
2023-08-30 15:45:00,434.91,435.31,434.7,434.81,22370.0,434.91,435.31,434.7,434.81,22370.0
2023-08-30 15:50:00,434.76,434.78,433.91,434.14,48902.0,434.76,434.78,433.91,434.14,48902.0
2023-08-30 15:55:00,434.09,434.84,434.0,434.82,103822.0,434.09,434.84,434.0,434.82,103822.0
2023-08-31 09:30:00,431.65,436.93,431.23,435.27,97422.0,431.65,436.93,431.23,435.27,97422.0
2023-08-31 09:35:00,435.44,436.26,433.04,435.67,34910.0,435.44,436.26,433.04,435.67,34910.0
2023-08-31 09:40:00,435.79,436.2,433.65,434.34,37117.0,435.79,436.2,433.65,434.34,37117.0
2023-08-31 09:45:00,434.5,435.78,433.89,434.51,60674.0,434.5,435.78,433.89,434.51,60674.0
2023-08-31 09:50:00,434.55,435.6,434.24,434.75,35714.0,434.55,435.6,434.24,434.75,35714.0
2023-08-31 09:55:00,434.84,435.69,434.43,435.55,27061.0,434.84,435.69,434.43,435.55,27061.0
2023-08-31 10:00:00,435.55,436.27,434.12,434.3,33439.0,435.55,436.27,434.12,434.3,33439.0
2023-08-31 10:05:00,434.25,434.68,433.11,434.53,45355.0,434.25,434.68,433.11,434.53,45355.0
2023-08-31 10:10:00,434.65,436.4,434.22,436.13,40739.0,434.65,436.4,434.22,436.13,40739.0
2023-08-31 10:15:00,436.24,436.24,435.2,436.08,36086.0,436.24,436.24,435.2,436.08,36086.0
2023-08-31 10:20:00,436.03,436.56,435.18,436.17,42001.0,436.03,436.56,435.18,436.17,42001.0
2023-08-31 10:25:00,435.91,436.83,435.84,436.83,30496.0,435.91,436.83,435.84,436.83,30496.0
2023-08-31 10:30:00,436.73,436.83,435.8,436.56,22416.0,436.73,436.83,435.8,436.56,22416.0
2023-08-31 10:35:00,436.74,437.15,435.82,436.29,47290.0,436.74,437.15,435.82,436.29,47290.0
2023-08-31 10:40:00,436.22,436.26,435.47,435.93,29372.0,436.22,436.26,435.47,435.93,29372.0
2023-08-31 10:45:00,435.79,436.14,435.37,435.94,19402.0,435.79,436.14,435.37,435.94,19402.0
2023-08-31 10:50:00,435.77,435.96,434.5,435.32,26101.0,435.77,435.96,434.5,435.32,26101.0
2023-08-31 10:55:00,435.26,436.67,435.14,436.56,18532.0,435.26,436.67,435.14,436.56,18532.0
2023-08-31 11:00:00,436.56,436.84,435.21,435.43,25184.0,436.56,436.84,435.21,435.43,25184.0
2023-08-31 11:05:00,435.45,435.82,434.98,435.7,23608.0,435.45,435.82,434.98,435.7,23608.0
2023-08-31 11:10:00,435.79,436.54,435.52,436.0,27610.0,435.79,436.54,435.52,436.0,27610.0
2023-08-31 11:15:00,435.8,436.06,435.42,435.5,19427.0,435.8,436.06,435.42,435.5,19427.0
2023-08-31 11:20:00,435.49,435.81,434.96,435.54,25218.0,435.49,435.81,434.96,435.54,25218.0
2023-08-31 11:25:00,435.52,435.79,434.81,435.48,18286.0,435.52,435.79,434.81,435.48,18286.0
2023-08-31 11:30:00,435.59,436.09,434.83,434.95,18054.0,435.59,436.09,434.83,434.95,18054.0
2023-08-31 11:35:00,434.93,435.29,434.72,435.0,28320.0,434.93,435.29,434.72,435.0,28320.0
2023-08-31 11:40:00,434.97,435.99,434.5,435.77,14565.0,434.97,435.99,434.5,435.77,14565.0
2023-08-31 11:45:00,435.59,435.9,435.45,435.52,17925.0,435.59,435.9,435.45,435.52,17925.0
2023-08-31 11:50:00,435.45,435.58,435.02,435.4,47228.0,435.45,435.58,435.02,435.4,47228.0
2023-08-31 11:55:00,435.42,435.42,434.95,435.04,5744.0,435.42,435.42,434.95,435.04,5744.0
2023-08-31 12:00:00,435.0,435.0,434.09,434.22,19404.0,435.0,435.0,434.09,434.22,19404.0
2023-08-31 12:05:00,434.12,434.76,434.03,434.71,25408.0,434.12,434.76,434.03,434.71,25408.0
2023-08-31 12:10:00,434.85,434.94,434.3,434.52,15545.0,434.85,434.94,434.3,434.52,15545.0
2023-08-31 12:15:00,434.53,434.63,433.4,433.62,14171.0,434.53,434.63,433.4,433.62,14171.0
2023-08-31 12:20:00,433.61,433.76,432.61,432.92,26330.0,433.61,433.76,432.61,432.92,26330.0
2023-08-31 12:25:00,432.99,433.45,432.99,433.4,11015.0,432.99,433.45,432.99,433.4,11015.0
2023-08-31 12:30:00,433.31,433.82,433.08,433.32,15877.0,433.31,433.82,433.08,433.32,15877.0
2023-08-31 12:35:00,433.44,433.62,433.0,433.2,13906.0,433.44,433.62,433.0,433.2,13906.0
2023-08-31 12:40:00,433.22,433.38,432.39,432.39,14514.0,433.22,433.38,432.39,432.39,14514.0
2023-08-31 12:45:00,432.54,432.54,431.7,431.97,31079.0,432.54,432.54,431.7,431.97,31079.0
2023-08-31 12:50:00,431.85,432.2,431.51,432.04,22603.0,431.85,432.2,431.51,432.04,22603.0
2023-08-31 12:55:00,432.15,432.33,431.98,432.29,15293.0,432.15,432.33,431.98,432.29,15293.0
2023-08-31 13:00:00,432.33,432.77,432.08,432.77,18011.0,432.33,432.77,432.08,432.77,18011.0
2023-08-31 13:05:00,432.82,433.7,432.82,433.65,22242.0,432.82,433.7,432.82,433.65,22242.0
2023-08-31 13:10:00,433.6,433.67,433.26,433.27,18499.0,433.6,433.67,433.26,433.27,18499.0
2023-08-31 13:15:00,433.37,433.68,433.37,433.67,22538.0,433.37,433.68,433.37,433.67,22538.0
2023-08-31 13:20:00,433.53,433.95,433.37,433.49,14375.0,433.53,433.95,433.37,433.49,14375.0
2023-08-31 13:25:00,433.64,433.87,433.43,433.73,24534.0,433.64,433.87,433.43,433.73,24534.0
2023-08-31 13:30:00,433.88,434.76,433.85,434.5,23184.0,433.88,434.76,433.85,434.5,23184.0
2023-08-31 13:35:00,434.56,434.82,434.22,434.52,35225.0,434.56,434.82,434.22,434.52,35225.0
2023-08-31 13:40:00,434.35,434.77,434.25,434.77,6361.0,434.35,434.77,434.25,434.77,6361.0
2023-08-31 13:45:00,434.68,434.79,434.01,434.46,20216.0,434.68,434.79,434.01,434.46,20216.0
2023-08-31 13:50:00,434.3,434.45,433.71,434.0,11481.0,434.3,434.45,433.71,434.0,11481.0
2023-08-31 13:55:00,434.08,434.45,434.08,434.41,14059.0,434.08,434.45,434.08,434.41,14059.0
2023-08-31 14:00:00,434.45,435.16,434.38,435.0,29683.0,434.45,435.16,434.38,435.0,29683.0
2023-08-31 14:05:00,435.0,435.09,434.76,434.79,11009.0,435.0,435.09,434.76,434.79,11009.0
2023-08-31 14:10:00,434.93,435.03,434.61,434.82,12650.0,434.93,435.03,434.61,434.82,12650.0
2023-08-31 14:15:00,434.75,435.63,434.75,435.55,26930.0,434.75,435.63,434.75,435.55,26930.0
2023-08-31 14:20:00,435.64,435.85,435.3,435.73,10569.0,435.64,435.85,435.3,435.73,10569.0
2023-08-31 14:25:00,435.81,435.9,435.16,435.24,12394.0,435.81,435.9,435.16,435.24,12394.0
2023-08-31 14:30:00,435.25,435.44,434.4,434.47,33571.0,435.25,435.44,434.4,434.47,33571.0
2023-08-31 14:35:00,434.47,434.56,433.87,433.87,13187.0,434.47,434.56,433.87,433.87,13187.0
2023-08-31 14:40:00,434.0,434.24,433.8,433.94,19606.0,434.0,434.24,433.8,433.94,19606.0
2023-08-31 14:45:00,434.2,434.5,433.92,434.36,18112.0,434.2,434.5,433.92,434.36,18112.0
2023-08-31 14:50:00,434.3,434.4,433.97,434.09,7298.0,434.3,434.4,433.97,434.09,7298.0
2023-08-31 14:55:00,434.13,434.44,433.97,434.31,12924.0,434.13,434.44,433.97,434.31,12924.0
2023-08-31 15:00:00,434.44,435.15,434.44,434.97,12696.0,434.44,435.15,434.44,434.97,12696.0
2023-08-31 15:05:00,434.97,435.27,434.76,435.05,13016.0,434.97,435.27,434.76,435.05,13016.0
2023-08-31 15:10:00,435.08,435.5,435.08,435.38,18062.0,435.08,435.5,435.08,435.38,18062.0
2023-08-31 15:15:00,435.45,435.46,434.76,434.97,7952.0,435.45,435.46,434.76,434.97,7952.0
2023-08-31 15:20:00,434.91,435.28,434.78,434.98,30447.0,434.91,435.28,434.78,434.98,30447.0
2023-08-31 15:25:00,435.06,435.17,434.68,434.9,17316.0,435.06,435.17,434.68,434.9,17316.0
2023-08-31 15:30:00,434.92,435.18,434.66,434.91,20202.0,434.92,435.18,434.66,434.91,20202.0
2023-08-31 15:35:00,434.86,435.73,434.82,435.73,29531.0,434.86,435.73,434.82,435.73,29531.0
2023-08-31 15:40:00,435.73,435.88,435.42,435.5,26834.0,435.73,435.88,435.42,435.5,26834.0
2023-08-31 15:45:00,435.41,435.41,434.78,434.91,26638.0,435.41,435.41,434.78,434.91,26638.0
2023-08-31 15:50:00,434.91,435.1,434.27,434.33,62170.0,434.91,435.1,434.27,434.33,62170.0
2023-08-31 15:55:00,434.33,434.34,433.61,433.61,128122.0,434.33,434.34,433.61,433.61,128122.0
2023-09-01 09:30:00,437.73,440.8,436.97,439.2,207122.0,437.73,440.8,436.97,439.2,207122.0
2023-09-01 09:35:00,439.11,439.74,436.0,436.63,96972.0,439.11,439.74,436.0,436.63,96972.0
2023-09-01 09:40:00,436.67,438.47,435.93,438.09,79319.0,436.67,438.47,435.93,438.09,79319.0
2023-09-01 09:45:00,438.09,438.09,436.1,437.5,57348.0,438.09,438.09,436.1,437.5,57348.0
2023-09-01 09:50:00,437.71,439.23,437.3,438.68,58401.0,437.71,439.23,437.3,438.68,58401.0
2023-09-01 09:55:00,438.55,441.28,438.47,441.2,119984.0,438.55,441.28,438.47,441.2,119984.0
2023-09-01 10:00:00,441.0,442.76,439.75,442.51,155592.0,441.0,442.76,439.75,442.51,155592.0
2023-09-01 10:05:00,442.64,443.61,441.64,443.58,113571.0,442.64,443.61,441.64,443.58,113571.0
2023-09-01 10:10:00,443.49,445.5,443.27,444.33,119424.0,443.49,445.5,443.27,444.33,119424.0
2023-09-01 10:15:00,444.28,444.66,442.57,444.19,98901.0,444.28,444.66,442.57,444.19,98901.0
2023-09-01 10:20:00,444.32,444.32,442.51,443.12,50200.0,444.32,444.32,442.51,443.12,50200.0
2023-09-01 10:25:00,443.14,443.85,442.66,443.68,69289.0,443.14,443.85,442.66,443.68,69289.0
2023-09-01 10:30:00,443.56,443.69,442.38,442.5,33335.0,443.56,443.69,442.38,442.5,33335.0
2023-09-01 10:35:00,442.46,443.53,442.44,443.38,23158.0,442.46,443.53,442.44,443.38,23158.0
2023-09-01 10:40:00,443.29,443.42,442.21,442.85,41464.0,443.29,443.42,442.21,442.85,41464.0
2023-09-01 10:45:00,442.87,443.02,441.07,441.29,37719.0,442.87,443.02,441.07,441.29,37719.0
2023-09-01 10:50:00,441.58,441.88,441.06,441.16,18881.0,441.58,441.88,441.06,441.16,18881.0
2023-09-01 10:55:00,441.2,441.28,440.0,441.19,39030.0,441.2,441.28,440.0,441.19,39030.0
2023-09-01 11:00:00,441.29,442.16,441.15,441.58,29366.0,441.29,442.16,441.15,441.58,29366.0
2023-09-01 11:05:00,441.5,441.69,440.45,440.63,24984.0,441.5,441.69,440.45,440.63,24984.0
2023-09-01 11:10:00,440.7,441.13,440.2,440.56,20935.0,440.7,441.13,440.2,440.56,20935.0
2023-09-01 11:15:00,440.42,441.0,440.2,440.98,16077.0,440.42,441.0,440.2,440.98,16077.0
2023-09-01 11:20:00,440.97,441.67,440.86,441.61,21220.0,440.97,441.67,440.86,441.61,21220.0
2023-09-01 11:25:00,441.62,441.97,440.87,441.19,18955.0,441.62,441.97,440.87,441.19,18955.0
2023-09-01 11:30:00,441.16,441.68,440.62,441.57,17138.0,441.16,441.68,440.62,441.57,17138.0
2023-09-01 11:35:00,441.56,442.0,440.86,441.32,21145.0,441.56,442.0,440.86,441.32,21145.0
2023-09-01 11:40:00,441.26,441.44,440.21,440.46,13494.0,441.26,441.44,440.21,440.46,13494.0
2023-09-01 11:45:00,440.56,440.61,438.94,439.19,32201.0,440.56,440.61,438.94,439.19,32201.0
2023-09-01 11:50:00,439.22,439.96,438.69,439.84,22599.0,439.22,439.96,438.69,439.84,22599.0
2023-09-01 11:55:00,439.91,439.94,439.44,439.44,10670.0,439.91,439.94,439.44,439.44,10670.0
2023-09-01 12:00:00,439.41,439.97,439.23,439.84,14416.0,439.41,439.97,439.23,439.84,14416.0
2023-09-01 12:05:00,439.84,440.69,439.62,440.32,13974.0,439.84,440.69,439.62,440.32,13974.0
2023-09-01 12:10:00,440.66,440.66,440.02,440.4,15272.0,440.66,440.66,440.02,440.4,15272.0
2023-09-01 12:15:00,440.38,440.87,440.3,440.7,19458.0,440.38,440.87,440.3,440.7,19458.0
2023-09-01 12:20:00,440.58,441.9,440.57,441.85,20439.0,440.58,441.9,440.57,441.85,20439.0
2023-09-01 12:25:00,441.95,442.78,441.87,442.29,30448.0,441.95,442.78,441.87,442.29,30448.0
2023-09-01 12:30:00,442.32,443.02,442.32,442.67,30934.0,442.32,443.02,442.32,442.67,30934.0
2023-09-01 12:35:00,442.59,442.74,442.18,442.25,12352.0,442.59,442.74,442.18,442.25,12352.0
2023-09-01 12:40:00,442.12,442.58,441.91,442.54,16088.0,442.12,442.58,441.91,442.54,16088.0
2023-09-01 12:45:00,442.52,442.69,442.21,442.65,17664.0,442.52,442.69,442.21,442.65,17664.0
2023-09-01 12:50:00,442.61,444.05,442.44,443.61,40566.0,442.61,444.05,442.44,443.61,40566.0
2023-09-01 12:55:00,443.73,444.45,443.67,444.17,25042.0,443.73,444.45,443.67,444.17,25042.0
2023-09-01 13:00:00,444.29,444.57,443.91,444.24,24980.0,444.29,444.57,443.91,444.24,24980.0
2023-09-01 13:05:00,444.18,444.22,443.55,443.98,21446.0,444.18,444.22,443.55,443.98,21446.0
2023-09-01 13:10:00,444.06,444.38,443.21,443.48,27948.0,444.06,444.38,443.21,443.48,27948.0
2023-09-01 13:15:00,443.48,443.79,442.66,443.06,18622.0,443.48,443.79,442.66,443.06,18622.0
2023-09-01 13:20:00,442.89,443.54,442.58,442.74,19977.0,442.89,443.54,442.58,442.74,19977.0
2023-09-01 13:25:00,442.62,442.7,442.05,442.06,17670.0,442.62,442.7,442.05,442.06,17670.0
2023-09-01 13:30:00,442.06,442.5,441.88,442.4,16982.0,442.06,442.5,441.88,442.4,16982.0
2023-09-01 13:35:00,442.5,443.09,442.23,442.3,24664.0,442.5,443.09,442.23,442.3,24664.0
2023-09-01 13:40:00,442.25,442.67,442.22,442.49,14543.0,442.25,442.67,442.22,442.49,14543.0
2023-09-01 13:45:00,442.36,442.78,441.78,442.2,26216.0,442.36,442.78,441.78,442.2,26216.0
2023-09-01 13:50:00,442.16,442.16,441.4,441.65,20099.0,442.16,442.16,441.4,441.65,20099.0
2023-09-01 13:55:00,441.61,442.24,441.58,441.75,14620.0,441.61,442.24,441.58,441.75,14620.0
2023-09-01 14:00:00,441.75,441.92,441.56,441.88,7409.0,441.75,441.92,441.56,441.88,7409.0
2023-09-01 14:05:00,441.86,441.86,441.23,441.3,15606.0,441.86,441.86,441.23,441.3,15606.0
2023-09-01 14:10:00,441.39,441.41,440.5,440.58,15256.0,441.39,441.41,440.5,440.58,15256.0
2023-09-01 14:15:00,440.51,440.51,439.99,440.03,33884.0,440.51,440.51,439.99,440.03,33884.0
2023-09-01 14:20:00,440.03,440.39,439.37,439.83,18944.0,440.03,440.39,439.37,439.83,18944.0
2023-09-01 14:25:00,439.71,439.82,438.79,439.13,25682.0,439.71,439.82,438.79,439.13,25682.0
2023-09-01 14:30:00,439.11,439.11,438.53,438.97,19429.0,439.11,439.11,438.53,438.97,19429.0
2023-09-01 14:35:00,439.03,439.1,438.16,438.69,30255.0,439.03,439.1,438.16,438.69,30255.0
2023-09-01 14:40:00,438.8,439.5,438.8,438.94,28401.0,438.8,439.5,438.8,438.94,28401.0
2023-09-01 14:45:00,438.83,439.65,438.83,439.38,10969.0,438.83,439.65,438.83,439.38,10969.0
2023-09-01 14:50:00,439.28,439.44,439.07,439.31,10363.0,439.28,439.44,439.07,439.31,10363.0
2023-09-01 14:55:00,439.27,439.8,439.19,439.57,29647.0,439.27,439.8,439.19,439.57,29647.0
2023-09-01 15:00:00,439.58,439.9,439.5,439.82,14225.0,439.58,439.9,439.5,439.82,14225.0
2023-09-01 15:05:00,439.75,439.88,439.33,439.69,13525.0,439.75,439.88,439.33,439.69,13525.0
2023-09-01 15:10:00,439.72,440.37,439.44,440.2,21382.0,439.72,440.37,439.44,440.2,21382.0
2023-09-01 15:15:00,440.2,440.39,440.1,440.31,18072.0,440.2,440.39,440.1,440.31,18072.0
2023-09-01 15:20:00,440.34,440.44,440.0,440.4,18618.0,440.34,440.44,440.0,440.4,18618.0
2023-09-01 15:25:00,440.44,440.51,440.07,440.28,20534.0,440.44,440.51,440.07,440.28,20534.0
2023-09-01 15:30:00,440.29,440.56,439.81,439.93,25437.0,440.29,440.56,439.81,439.93,25437.0
2023-09-01 15:35:00,439.98,440.15,439.66,439.77,28018.0,439.98,440.15,439.66,439.77,28018.0
2023-09-01 15:40:00,439.82,440.04,439.47,439.48,18833.0,439.82,440.04,439.47,439.48,18833.0
2023-09-01 15:45:00,439.52,439.67,439.03,439.5,23921.0,439.52,439.67,439.03,439.5,23921.0
2023-09-01 15:50:00,439.43,439.85,439.12,439.77,55664.0,439.43,439.85,439.12,439.77,55664.0
2023-09-01 15:55:00,439.9,440.16,439.49,440.04,103572.0,439.9,440.16,439.49,440.04,103572.0
2023-09-05 09:30:00,438.39,446.47,438.0,444.18,223392.0,438.39,446.47,438.0,444.18,223392.0
2023-09-05 09:35:00,444.2,447.9,443.61,446.24,125561.0,444.2,447.9,443.61,446.24,125561.0
2023-09-05 09:40:00,446.16,448.35,445.41,446.07,109410.0,446.16,448.35,445.41,446.07,109410.0
2023-09-05 09:45:00,446.23,448.25,445.3,446.8,79653.0,446.23,448.25,445.3,446.8,79653.0
2023-09-05 09:50:00,446.87,448.2,445.64,446.26,49766.0,446.87,448.2,445.64,446.26,49766.0
2023-09-05 09:55:00,446.12,446.29,444.71,445.09,83024.0,446.12,446.29,444.71,445.09,83024.0
2023-09-05 10:00:00,445.09,445.75,444.5,445.18,70318.0,445.09,445.75,444.5,445.18,70318.0
2023-09-05 10:05:00,445.21,446.22,445.0,445.93,44105.0,445.21,446.22,445.0,445.93,44105.0
2023-09-05 10:10:00,446.07,447.38,445.85,446.53,62717.0,446.07,447.38,445.85,446.53,62717.0
2023-09-05 10:15:00,446.5,447.3,445.85,447.08,46008.0,446.5,447.3,445.85,447.08,46008.0
2023-09-05 10:20:00,447.02,448.67,446.81,448.5,76406.0,447.02,448.67,446.81,448.5,76406.0
2023-09-05 10:25:00,448.6,449.4,447.57,448.06,80098.0,448.6,449.4,447.57,448.06,80098.0
2023-09-05 10:30:00,447.88,449.73,447.7,448.59,47430.0,447.88,449.73,447.7,448.59,47430.0
2023-09-05 10:35:00,448.8,449.46,447.79,449.16,41714.0,448.8,449.46,447.79,449.16,41714.0
2023-09-05 10:40:00,449.39,449.92,448.11,448.83,68021.0,449.39,449.92,448.11,448.83,68021.0
2023-09-05 10:45:00,448.94,450.8,448.87,450.67,137296.0,448.94,450.8,448.87,450.67,137296.0
2023-09-05 10:50:00,450.65,452.81,450.64,451.75,172764.0,450.65,452.81,450.64,451.75,172764.0
2023-09-05 10:55:00,451.75,452.04,450.81,451.46,50663.0,451.75,452.04,450.81,451.46,50663.0
2023-09-05 11:00:00,451.36,452.53,451.33,452.37,59447.0,451.36,452.53,451.33,452.37,59447.0
2023-09-05 11:05:00,452.34,452.71,451.77,452.04,42390.0,452.34,452.71,451.77,452.04,42390.0
2023-09-05 11:10:00,451.79,452.5,451.75,452.36,35483.0,451.79,452.5,451.75,452.36,35483.0
2023-09-05 11:15:00,452.37,452.78,451.8,452.62,36654.0,452.37,452.78,451.8,452.62,36654.0
2023-09-05 11:20:00,452.62,453.45,451.87,452.14,67676.0,452.62,453.45,451.87,452.14,67676.0
2023-09-05 11:25:00,452.24,452.44,451.01,451.42,38260.0,452.24,452.44,451.01,451.42,38260.0
2023-09-05 11:30:00,451.43,451.58,450.11,450.62,50456.0,451.43,451.58,450.11,450.62,50456.0
2023-09-05 11:35:00,450.54,450.69,449.11,449.19,41447.0,450.54,450.69,449.11,449.19,41447.0
2023-09-05 11:40:00,449.2,449.94,448.65,449.33,39430.0,449.2,449.94,448.65,449.33,39430.0
2023-09-05 11:45:00,449.53,450.53,449.29,450.25,31728.0,449.53,450.53,449.29,450.25,31728.0
2023-09-05 11:50:00,450.25,450.44,449.31,449.75,19098.0,450.25,450.44,449.31,449.75,19098.0
2023-09-05 11:55:00,449.51,450.25,449.29,449.89,25678.0,449.51,450.25,449.29,449.89,25678.0
2023-09-05 12:00:00,449.99,450.5,449.47,449.57,19617.0,449.99,450.5,449.47,449.57,19617.0
2023-09-05 12:05:00,449.65,450.55,448.95,450.42,26396.0,449.65,450.55,448.95,450.42,26396.0
2023-09-05 12:10:00,450.55,451.27,450.45,450.98,22307.0,450.55,451.27,450.45,450.98,22307.0
2023-09-05 12:15:00,450.99,451.0,450.15,450.68,21325.0,450.99,451.0,450.15,450.68,21325.0
2023-09-05 12:20:00,450.77,451.1,450.58,450.69,19942.0,450.77,451.1,450.58,450.69,19942.0
2023-09-05 12:25:00,450.59,450.68,449.78,450.36,30740.0,450.59,450.68,449.78,450.36,30740.0
2023-09-05 12:30:00,450.32,451.23,450.24,451.13,24138.0,450.32,451.23,450.24,451.13,24138.0
2023-09-05 12:35:00,451.1,452.1,451.0,451.94,38865.0,451.1,452.1,451.0,451.94,38865.0
2023-09-05 12:40:00,451.95,452.0,450.86,451.0,21004.0,451.95,452.0,450.86,451.0,21004.0
2023-09-05 12:45:00,451.0,451.0,450.55,450.88,17937.0,451.0,451.0,450.55,450.88,17937.0
2023-09-05 12:50:00,450.84,450.84,449.92,449.99,10901.0,450.84,450.84,449.92,449.99,10901.0
2023-09-05 12:55:00,450.0,450.31,449.8,450.0,10497.0,450.0,450.31,449.8,450.0,10497.0
2023-09-05 13:00:00,449.95,450.4,449.67,449.79,14706.0,449.95,450.4,449.67,449.79,14706.0
2023-09-05 13:05:00,449.79,450.17,449.27,449.33,19894.0,449.79,450.17,449.27,449.33,19894.0
2023-09-05 13:10:00,449.32,450.07,449.32,449.82,17243.0,449.32,450.07,449.32,449.82,17243.0
2023-09-05 13:15:00,449.81,449.84,449.07,449.19,15146.0,449.81,449.84,449.07,449.19,15146.0
2023-09-05 13:20:00,449.13,449.9,448.96,449.48,16558.0,449.13,449.9,448.96,449.48,16558.0
2023-09-05 13:25:00,449.67,449.88,449.47,449.57,14783.0,449.67,449.88,449.47,449.57,14783.0
2023-09-05 13:30:00,449.53,449.61,448.98,449.16,21639.0,449.53,449.61,448.98,449.16,21639.0
2023-09-05 13:35:00,449.21,450.14,449.21,449.86,18654.0,449.21,450.14,449.21,449.86,18654.0
2023-09-05 13:40:00,449.87,450.17,449.38,450.13,19626.0,449.87,450.17,449.38,450.13,19626.0
2023-09-05 13:45:00,450.22,450.49,449.8,449.92,18138.0,450.22,450.49,449.8,449.92,18138.0
2023-09-05 13:50:00,450.02,450.41,450.0,450.38,19235.0,450.02,450.41,450.0,450.38,19235.0
2023-09-05 13:55:00,450.52,450.53,450.04,450.41,12417.0,450.52,450.53,450.04,450.41,12417.0
2023-09-05 14:00:00,450.5,451.11,450.28,450.98,34722.0,450.5,451.11,450.28,450.98,34722.0
2023-09-05 14:05:00,451.05,451.36,450.54,450.81,35433.0,451.05,451.36,450.54,450.81,35433.0
2023-09-05 14:10:00,450.83,451.25,450.54,451.25,27166.0,450.83,451.25,450.54,451.25,27166.0
2023-09-05 14:15:00,451.33,451.94,451.15,451.88,44033.0,451.33,451.94,451.15,451.88,44033.0
2023-09-05 14:20:00,451.9,451.99,451.56,451.79,17538.0,451.9,451.99,451.56,451.79,17538.0
2023-09-05 14:25:00,451.76,452.08,451.68,451.74,29119.0,451.76,452.08,451.68,451.74,29119.0
2023-09-05 14:30:00,451.74,452.0,451.25,451.67,29115.0,451.74,452.0,451.25,451.67,29115.0
2023-09-05 14:35:00,451.61,451.88,451.27,451.39,10754.0,451.61,451.88,451.27,451.39,10754.0
2023-09-05 14:40:00,451.43,451.61,451.23,451.6,14904.0,451.43,451.61,451.23,451.6,14904.0
2023-09-05 14:45:00,451.56,452.04,451.54,451.87,30145.0,451.56,452.04,451.54,451.87,30145.0
2023-09-05 14:50:00,451.95,452.6,451.79,452.21,30732.0,451.95,452.6,451.79,452.21,30732.0
2023-09-05 14:55:00,452.22,452.36,452.05,452.29,14395.0,452.22,452.36,452.05,452.29,14395.0
2023-09-05 15:00:00,452.18,452.28,451.34,451.96,17379.0,452.18,452.28,451.34,451.96,17379.0
2023-09-05 15:05:00,451.85,451.93,451.1,451.29,14995.0,451.85,451.93,451.1,451.29,14995.0
2023-09-05 15:10:00,451.31,451.39,450.51,451.14,22502.0,451.31,451.39,450.51,451.14,22502.0
2023-09-05 15:15:00,451.03,451.36,450.9,451.05,13886.0,451.03,451.36,450.9,451.05,13886.0
2023-09-05 15:20:00,451.16,451.6,450.99,451.0,22973.0,451.16,451.6,450.99,451.0,22973.0
2023-09-05 15:25:00,450.91,450.94,450.15,450.5,19663.0,450.91,450.94,450.15,450.5,19663.0
2023-09-05 15:30:00,450.5,450.79,450.05,450.29,17661.0,450.5,450.79,450.05,450.29,17661.0
2023-09-05 15:35:00,450.3,450.96,450.09,450.87,24646.0,450.3,450.96,450.09,450.87,24646.0
2023-09-05 15:40:00,450.85,451.36,450.78,451.27,32569.0,450.85,451.36,450.78,451.27,32569.0
2023-09-05 15:45:00,451.2,451.26,449.29,449.39,46776.0,451.2,451.26,449.29,449.39,46776.0
2023-09-05 15:50:00,449.49,450.1,448.71,449.42,124041.0,449.49,450.1,448.71,449.42,124041.0
2023-09-05 15:55:00,449.55,449.75,448.15,448.73,230495.0,449.55,449.75,448.15,448.73,230495.0
2023-09-06 09:30:00,448.33,451.39,448.33,449.08,112720.0,448.33,451.39,448.33,449.08,112720.0
2023-09-06 09:35:00,449.23,449.6,446.35,446.4,85090.0,449.23,449.6,446.35,446.4,85090.0
2023-09-06 09:40:00,446.4,449.13,446.36,448.94,55015.0,446.4,449.13,446.36,448.94,55015.0
2023-09-06 09:45:00,448.83,449.4,446.5,447.31,58572.0,448.83,449.4,446.5,447.31,58572.0
2023-09-06 09:50:00,447.19,450.24,447.19,449.91,85777.0,447.19,450.24,447.19,449.91,85777.0
2023-09-06 09:55:00,449.98,450.22,448.72,449.93,44598.0,449.98,450.22,448.72,449.93,44598.0
2023-09-06 10:00:00,449.61,449.61,446.0,446.02,75256.0,449.61,449.61,446.0,446.02,75256.0
2023-09-06 10:05:00,446.25,446.96,445.65,446.1,44766.0,446.25,446.96,445.65,446.1,44766.0
2023-09-06 10:10:00,445.9,446.65,445.31,446.09,56905.0,445.9,446.65,445.31,446.09,56905.0
2023-09-06 10:15:00,446.27,448.5,446.27,448.36,71922.0,446.27,448.5,446.27,448.36,71922.0
2023-09-06 10:20:00,448.47,448.68,447.54,447.99,44827.0,448.47,448.68,447.54,447.99,44827.0
2023-09-06 10:25:00,447.96,448.36,446.5,446.5,29377.0,447.96,448.36,446.5,446.5,29377.0
2023-09-06 10:30:00,446.34,447.97,446.12,447.97,17938.0,446.34,447.97,446.12,447.97,17938.0
2023-09-06 10:35:00,447.81,449.42,447.81,449.02,49415.0,447.81,449.42,447.81,449.02,49415.0
2023-09-06 10:40:00,449.2,449.52,448.1,448.1,28417.0,449.2,449.52,448.1,448.1,28417.0
2023-09-06 10:45:00,448.21,448.76,448.0,448.25,14769.0,448.21,448.76,448.0,448.25,14769.0
2023-09-06 10:50:00,448.2,448.52,446.97,447.87,28587.0,448.2,448.52,446.97,447.87,28587.0
2023-09-06 10:55:00,447.72,447.94,445.52,445.52,37740.0,447.72,447.94,445.52,445.52,37740.0
2023-09-06 11:00:00,445.61,446.19,444.4,446.08,56437.0,445.61,446.19,444.4,446.08,56437.0
2023-09-06 11:05:00,446.02,446.3,444.0,444.16,31398.0,446.02,446.3,444.0,444.16,31398.0
2023-09-06 11:10:00,444.18,444.71,443.95,444.15,27837.0,444.18,444.71,443.95,444.15,27837.0
2023-09-06 11:15:00,444.22,445.23,444.06,445.06,30521.0,444.22,445.23,444.06,445.06,30521.0
2023-09-06 11:20:00,445.33,446.16,445.04,445.04,37855.0,445.33,446.16,445.04,445.04,37855.0
2023-09-06 11:25:00,444.97,446.51,444.78,446.18,21411.0,444.97,446.51,444.78,446.18,21411.0
2023-09-06 11:30:00,446.09,446.36,445.51,445.72,12577.0,446.09,446.36,445.51,445.72,12577.0
2023-09-06 11:35:00,445.77,445.95,445.15,445.15,20407.0,445.77,445.95,445.15,445.15,20407.0
2023-09-06 11:40:00,445.21,446.0,445.1,445.96,25153.0,445.21,446.0,445.1,445.96,25153.0
2023-09-06 11:45:00,446.04,446.25,445.17,445.43,24878.0,446.04,446.25,445.17,445.43,24878.0
2023-09-06 11:50:00,445.3,445.79,444.6,444.66,21972.0,445.3,445.79,444.6,444.66,21972.0
2023-09-06 11:55:00,444.61,444.79,444.26,444.3,10430.0,444.61,444.79,444.26,444.3,10430.0
2023-09-06 12:00:00,444.28,444.3,443.72,444.11,18698.0,444.28,444.3,443.72,444.11,18698.0
2023-09-06 12:05:00,444.15,444.76,443.78,444.14,14841.0,444.15,444.76,443.78,444.14,14841.0
2023-09-06 12:10:00,444.13,444.22,443.65,443.96,13746.0,444.13,444.22,443.65,443.96,13746.0
2023-09-06 12:15:00,443.99,444.11,443.39,443.4,13522.0,443.99,444.11,443.39,443.4,13522.0
2023-09-06 12:20:00,443.28,443.43,442.71,442.91,34992.0,443.28,443.43,442.71,442.91,34992.0
2023-09-06 12:25:00,442.82,443.05,441.35,441.38,33165.0,442.82,443.05,441.35,441.38,33165.0
2023-09-06 12:30:00,441.38,441.95,440.8,441.72,53253.0,441.38,441.95,440.8,441.72,53253.0
2023-09-06 12:35:00,441.82,442.38,441.7,442.31,32140.0,441.82,442.38,441.7,442.31,32140.0
2023-09-06 12:40:00,442.29,442.4,441.59,441.62,20594.0,442.29,442.4,441.59,441.62,20594.0
2023-09-06 12:45:00,441.74,442.0,440.65,440.94,35494.0,441.74,442.0,440.65,440.94,35494.0
2023-09-06 12:50:00,440.96,441.4,440.83,441.0,13671.0,440.96,441.4,440.83,441.0,13671.0
2023-09-06 12:55:00,441.0,441.62,440.88,441.49,12994.0,441.0,441.62,440.88,441.49,12994.0
2023-09-06 13:00:00,441.43,441.63,440.49,440.78,25172.0,441.43,441.63,440.49,440.78,25172.0
2023-09-06 13:05:00,440.71,442.27,440.66,441.94,29806.0,440.71,442.27,440.66,441.94,29806.0
2023-09-06 13:10:00,441.94,442.65,441.93,442.65,22384.0,441.94,442.65,441.93,442.65,22384.0
2023-09-06 13:15:00,442.56,443.61,442.37,443.61,31111.0,442.56,443.61,442.37,443.61,31111.0
2023-09-06 13:20:00,443.66,444.0,443.23,443.65,25133.0,443.66,444.0,443.23,443.65,25133.0
2023-09-06 13:25:00,443.76,444.07,442.94,442.94,15779.0,443.76,444.07,442.94,442.94,15779.0
2023-09-06 13:30:00,443.19,443.19,442.67,442.83,12888.0,443.19,443.19,442.67,442.83,12888.0
2023-09-06 13:35:00,442.84,442.91,442.43,442.75,10435.0,442.84,442.91,442.43,442.75,10435.0
2023-09-06 13:40:00,442.82,443.75,442.7,443.61,14150.0,442.82,443.75,442.7,443.61,14150.0
2023-09-06 13:45:00,443.48,443.72,443.0,443.25,16259.0,443.48,443.72,443.0,443.25,16259.0
2023-09-06 13:50:00,443.17,443.17,442.25,442.44,5120.0,443.17,443.17,442.25,442.44,5120.0
2023-09-06 13:55:00,442.51,442.93,442.26,442.55,20086.0,442.51,442.93,442.26,442.55,20086.0
2023-09-06 14:00:00,442.45,442.49,441.68,442.24,18240.0,442.45,442.49,441.68,442.24,18240.0
2023-09-06 14:05:00,442.24,442.49,441.96,442.32,14133.0,442.24,442.49,441.96,442.32,14133.0
2023-09-06 14:10:00,442.32,442.51,441.95,442.16,13520.0,442.32,442.51,441.95,442.16,13520.0
2023-09-06 14:15:00,442.21,442.93,441.94,442.93,18816.0,442.21,442.93,441.94,442.93,18816.0
2023-09-06 14:20:00,442.78,443.17,442.57,442.74,13715.0,442.78,443.17,442.57,442.74,13715.0
2023-09-06 14:25:00,442.76,443.72,442.76,443.24,13422.0,442.76,443.72,442.76,443.24,13422.0
2023-09-06 14:30:00,443.29,444.56,443.27,444.4,29491.0,443.29,444.56,443.27,444.4,29491.0
2023-09-06 14:35:00,444.32,444.5,444.07,444.22,22556.0,444.32,444.5,444.07,444.22,22556.0
2023-09-06 14:40:00,444.31,444.85,444.1,444.85,17688.0,444.31,444.85,444.1,444.85,17688.0
2023-09-06 14:45:00,444.8,444.9,444.43,444.73,22092.0,444.8,444.9,444.43,444.73,22092.0
2023-09-06 14:50:00,444.79,444.97,444.31,444.57,17315.0,444.79,444.97,444.31,444.57,17315.0
2023-09-06 14:55:00,444.47,444.47,443.7,443.96,12787.0,444.47,444.47,443.7,443.96,12787.0
2023-09-06 15:00:00,444.0,444.19,443.32,443.4,13938.0,444.0,444.19,443.32,443.4,13938.0
2023-09-06 15:05:00,443.35,443.64,442.97,443.5,17364.0,443.35,443.64,442.97,443.5,17364.0
2023-09-06 15:10:00,443.49,444.2,443.49,444.07,22617.0,443.49,444.2,443.49,444.07,22617.0
2023-09-06 15:15:00,444.1,444.4,443.81,444.25,19759.0,444.1,444.4,443.81,444.25,19759.0
2023-09-06 15:20:00,444.36,444.62,444.0,444.4,19516.0,444.36,444.62,444.0,444.4,19516.0
2023-09-06 15:25:00,444.5,444.73,443.5,443.81,30315.0,444.5,444.73,443.5,443.81,30315.0
2023-09-06 15:30:00,443.9,444.85,443.9,444.55,22100.0,443.9,444.85,443.9,444.55,22100.0
2023-09-06 15:35:00,444.56,445.1,444.45,445.03,22248.0,444.56,445.1,444.45,445.03,22248.0
2023-09-06 15:40:00,445.1,445.25,444.85,445.02,24151.0,445.1,445.25,444.85,445.02,24151.0
2023-09-06 15:45:00,445.03,445.67,444.66,445.67,26620.0,445.03,445.67,444.66,445.67,26620.0
2023-09-06 15:50:00,445.67,446.59,444.76,445.02,75184.0,445.67,446.59,444.76,445.02,75184.0
2023-09-06 15:55:00,444.91,446.12,444.91,445.77,85773.0,444.91,446.12,444.91,445.77,85773.0
2023-09-07 09:30:00,441.15,441.39,437.0,439.55,151353.0,441.15,441.39,437.0,439.55,151353.0
2023-09-07 09:35:00,439.5,440.76,437.44,438.35,56016.0,439.5,440.76,437.44,438.35,56016.0
2023-09-07 09:40:00,438.35,440.97,437.77,439.76,72466.0,438.35,440.97,437.77,439.76,72466.0
2023-09-07 09:45:00,439.8,440.12,437.68,437.95,37501.0,439.8,440.12,437.68,437.95,37501.0
2023-09-07 09:50:00,438.13,439.25,437.02,437.56,46468.0,438.13,439.25,437.02,437.56,46468.0
2023-09-07 09:55:00,437.5,438.95,437.27,438.86,41560.0,437.5,438.95,437.27,438.86,41560.0
2023-09-07 10:00:00,438.83,438.83,436.7,437.49,47239.0,438.83,438.83,436.7,437.49,47239.0
2023-09-07 10:05:00,437.66,438.3,437.52,437.97,37176.0,437.66,438.3,437.52,437.97,37176.0
2023-09-07 10:10:00,438.0,439.89,437.85,439.29,46706.0,438.0,439.89,437.85,439.29,46706.0
2023-09-07 10:15:00,439.24,441.39,439.13,440.44,45254.0,439.24,441.39,439.13,440.44,45254.0
2023-09-07 10:20:00,440.46,441.7,440.44,440.91,41158.0,440.46,441.7,440.44,440.91,41158.0
2023-09-07 10:25:00,440.93,441.0,439.89,440.16,15526.0,440.93,441.0,439.89,440.16,15526.0
2023-09-07 10:30:00,440.23,440.83,439.0,439.17,17539.0,440.23,440.83,439.0,439.17,17539.0
2023-09-07 10:35:00,439.05,440.71,438.86,440.65,16491.0,439.05,440.71,438.86,440.65,16491.0
2023-09-07 10:40:00,440.6,441.65,440.43,440.98,23832.0,440.6,441.65,440.43,440.98,23832.0
2023-09-07 10:45:00,441.09,441.5,440.53,441.04,19788.0,441.09,441.5,440.53,441.04,19788.0
2023-09-07 10:50:00,441.29,441.5,440.41,440.47,25753.0,441.29,441.5,440.41,440.47,25753.0
2023-09-07 10:55:00,440.35,440.61,439.91,440.18,16165.0,440.35,440.61,439.91,440.18,16165.0
2023-09-07 11:00:00,440.2,440.9,439.88,440.08,15346.0,440.2,440.9,439.88,440.08,15346.0
2023-09-07 11:05:00,439.99,440.22,439.6,439.65,23795.0,439.99,440.22,439.6,439.65,23795.0
2023-09-07 11:10:00,439.79,440.72,439.63,439.71,13250.0,439.79,440.72,439.63,439.71,13250.0
2023-09-07 11:15:00,439.8,440.6,439.78,439.96,10395.0,439.8,440.6,439.78,439.96,10395.0
2023-09-07 11:20:00,440.22,440.29,439.5,439.79,15411.0,440.22,440.29,439.5,439.79,15411.0
2023-09-07 11:25:00,440.0,440.97,439.78,440.74,13869.0,440.0,440.97,439.78,440.74,13869.0
2023-09-07 11:30:00,440.58,441.8,440.17,441.67,13323.0,440.58,441.8,440.17,441.67,13323.0
2023-09-07 11:35:00,441.81,442.11,440.55,440.77,28554.0,441.81,442.11,440.55,440.77,28554.0
2023-09-07 11:40:00,440.33,440.41,439.21,439.49,14495.0,440.33,440.41,439.21,439.49,14495.0
2023-09-07 11:45:00,439.55,439.56,438.76,438.98,15135.0,439.55,439.56,438.76,438.98,15135.0
2023-09-07 11:50:00,439.04,439.7,439.04,439.32,9553.0,439.04,439.7,439.04,439.32,9553.0
2023-09-07 11:55:00,439.33,439.95,438.97,439.3,9803.0,439.33,439.95,438.97,439.3,9803.0
2023-09-07 12:00:00,439.12,440.07,439.12,439.91,11278.0,439.12,440.07,439.12,439.91,11278.0
2023-09-07 12:05:00,439.72,440.35,439.62,439.8,20637.0,439.72,440.35,439.62,439.8,20637.0
2023-09-07 12:10:00,439.78,439.92,439.32,439.78,7960.0,439.78,439.92,439.32,439.78,7960.0
2023-09-07 12:15:00,439.9,440.71,439.9,440.63,9156.0,439.9,440.71,439.9,440.63,9156.0
2023-09-07 12:20:00,440.42,440.56,440.08,440.52,4854.0,440.42,440.56,440.08,440.52,4854.0
2023-09-07 12:25:00,440.7,441.19,440.7,440.91,7907.0,440.7,441.19,440.7,440.91,7907.0
2023-09-07 12:30:00,440.75,441.73,440.74,441.36,7863.0,440.75,441.73,440.74,441.36,7863.0
2023-09-07 12:35:00,441.4,441.59,441.0,441.3,8336.0,441.4,441.59,441.0,441.3,8336.0
2023-09-07 12:40:00,441.19,441.98,441.16,441.76,12066.0,441.19,441.98,441.16,441.76,12066.0
2023-09-07 12:45:00,441.63,442.09,441.5,441.73,9013.0,441.63,442.09,441.5,441.73,9013.0
2023-09-07 12:50:00,441.78,442.28,441.36,442.25,12895.0,441.78,442.28,441.36,442.25,12895.0
2023-09-07 12:55:00,442.25,442.38,441.51,441.6,8370.0,442.25,442.38,441.51,441.6,8370.0
2023-09-07 13:00:00,441.5,442.3,441.3,442.04,10580.0,441.5,442.3,441.3,442.04,10580.0
2023-09-07 13:05:00,441.94,442.01,441.15,441.34,6530.0,441.94,442.01,441.15,441.34,6530.0
2023-09-07 13:10:00,441.45,442.18,441.29,441.86,9076.0,441.45,442.18,441.29,441.86,9076.0
2023-09-07 13:15:00,441.59,442.79,441.59,442.78,12158.0,441.59,442.79,441.59,442.78,12158.0
2023-09-07 13:20:00,442.85,443.15,442.69,442.95,10213.0,442.85,443.15,442.69,442.95,10213.0
2023-09-07 13:25:00,442.85,443.05,442.35,442.88,8115.0,442.85,443.05,442.35,442.88,8115.0
2023-09-07 13:30:00,443.07,443.43,442.85,442.94,12591.0,443.07,443.43,442.85,442.94,12591.0
2023-09-07 13:35:00,442.88,443.02,442.35,442.8,13257.0,442.88,443.02,442.35,442.8,13257.0
2023-09-07 13:40:00,442.73,443.43,442.67,443.38,4164.0,442.73,443.43,442.67,443.38,4164.0
2023-09-07 13:45:00,443.39,443.66,443.25,443.45,7195.0,443.39,443.66,443.25,443.45,7195.0
2023-09-07 13:50:00,443.6,443.71,443.42,443.52,9698.0,443.6,443.71,443.42,443.52,9698.0
2023-09-07 13:55:00,443.33,444.15,443.33,443.88,14130.0,443.33,444.15,443.33,443.88,14130.0
2023-09-07 14:00:00,443.97,444.36,443.89,444.2,11980.0,443.97,444.36,443.89,444.2,11980.0
2023-09-07 14:05:00,444.2,444.45,443.77,443.88,17644.0,444.2,444.45,443.77,443.88,17644.0
2023-09-07 14:10:00,443.94,444.1,443.52,444.05,21114.0,443.94,444.1,443.52,444.05,21114.0
2023-09-07 14:15:00,443.89,444.42,443.89,444.03,12763.0,443.89,444.42,443.89,444.03,12763.0
2023-09-07 14:20:00,443.96,444.05,443.6,443.65,3996.0,443.96,444.05,443.6,443.65,3996.0
2023-09-07 14:25:00,443.71,444.29,443.49,443.85,24353.0,443.71,444.29,443.49,443.85,24353.0
2023-09-07 14:30:00,443.77,444.01,443.35,443.51,9822.0,443.77,444.01,443.35,443.51,9822.0
2023-09-07 14:35:00,443.46,444.07,443.46,443.79,4514.0,443.46,444.07,443.46,443.79,4514.0
2023-09-07 14:40:00,443.68,444.24,443.53,444.16,5547.0,443.68,444.24,443.53,444.16,5547.0
2023-09-07 14:45:00,444.18,444.23,443.41,443.66,21005.0,444.18,444.23,443.41,443.66,21005.0
2023-09-07 14:50:00,443.66,444.0,443.52,443.9,9915.0,443.66,444.0,443.52,443.9,9915.0
2023-09-07 14:55:00,443.97,444.43,443.89,444.36,9843.0,443.97,444.43,443.89,444.36,9843.0
2023-09-07 15:00:00,444.36,444.6,444.0,444.23,12490.0,444.36,444.6,444.0,444.23,12490.0
2023-09-07 15:05:00,444.23,444.23,443.1,443.32,14026.0,444.23,444.23,443.1,443.32,14026.0
2023-09-07 15:10:00,443.39,443.97,443.34,443.94,6018.0,443.39,443.97,443.34,443.94,6018.0
2023-09-07 15:15:00,443.99,444.12,443.79,443.79,8529.0,443.99,444.12,443.79,443.79,8529.0
2023-09-07 15:20:00,443.73,443.73,442.74,442.95,12694.0,443.73,443.73,442.74,442.95,12694.0
2023-09-07 15:25:00,442.94,443.63,442.7,443.4,9219.0,442.94,443.63,442.7,443.4,9219.0
2023-09-07 15:30:00,443.45,443.7,443.11,443.16,9059.0,443.45,443.7,443.11,443.16,9059.0
2023-09-07 15:35:00,443.08,443.15,442.74,443.0,8856.0,443.08,443.15,442.74,443.0,8856.0
2023-09-07 15:40:00,442.89,443.43,442.89,443.43,12672.0,442.89,443.43,442.89,443.43,12672.0
2023-09-07 15:45:00,443.5,443.55,442.84,443.34,12299.0,443.5,443.55,442.84,443.34,12299.0
2023-09-07 15:50:00,443.13,443.67,442.38,442.88,28204.0,443.13,443.67,442.38,442.88,28204.0
2023-09-07 15:55:00,442.55,443.37,442.14,443.1,97162.0,442.55,443.37,442.14,443.1,97162.0
2023-09-08 09:30:00,443.56,446.81,443.25,444.62,130075.0,443.56,446.81,443.25,444.62,130075.0
2023-09-08 09:35:00,444.67,445.27,443.27,444.81,66562.0,444.67,445.27,443.27,444.81,66562.0
2023-09-08 09:40:00,444.75,445.45,443.84,443.94,33368.0,444.75,445.45,443.84,443.94,33368.0
2023-09-08 09:45:00,444.08,445.15,443.0,444.94,38844.0,444.08,445.15,443.0,444.94,38844.0
2023-09-08 09:50:00,444.95,445.67,444.45,444.7,34091.0,444.95,445.67,444.45,444.7,34091.0
2023-09-08 09:55:00,444.47,444.47,442.2,442.91,30540.0,444.47,444.47,442.2,442.91,30540.0
2023-09-08 10:00:00,442.77,444.4,442.76,444.09,17331.0,442.77,444.4,442.76,444.09,17331.0
2023-09-08 10:05:00,444.34,444.94,442.95,443.12,14984.0,444.34,444.94,442.95,443.12,14984.0
2023-09-08 10:10:00,443.12,444.08,443.08,443.38,15924.0,443.12,444.08,443.08,443.38,15924.0
2023-09-08 10:15:00,443.51,444.1,443.47,443.84,16735.0,443.51,444.1,443.47,443.84,16735.0
2023-09-08 10:20:00,443.76,444.13,443.22,443.72,18848.0,443.76,444.13,443.22,443.72,18848.0
2023-09-08 10:25:00,443.76,444.02,443.36,443.42,11469.0,443.76,444.02,443.36,443.42,11469.0
2023-09-08 10:30:00,443.41,444.1,442.0,442.71,18654.0,443.41,444.1,442.0,442.71,18654.0
2023-09-08 10:35:00,442.56,442.65,440.81,441.47,23498.0,442.56,442.65,440.81,441.47,23498.0
2023-09-08 10:40:00,441.5,441.85,440.35,441.85,17894.0,441.5,441.85,440.35,441.85,17894.0
2023-09-08 10:45:00,441.59,441.94,441.0,441.02,16718.0,441.59,441.94,441.0,441.02,16718.0
2023-09-08 10:50:00,440.88,441.35,440.02,440.7,14013.0,440.88,441.35,440.02,440.7,14013.0
2023-09-08 10:55:00,440.77,441.16,439.03,439.22,21884.0,440.77,441.16,439.03,439.22,21884.0
2023-09-08 11:00:00,439.03,440.28,438.85,439.89,25823.0,439.03,440.28,438.85,439.89,25823.0
2023-09-08 11:05:00,439.87,440.05,439.23,439.7,20717.0,439.87,440.05,439.23,439.7,20717.0
2023-09-08 11:10:00,439.63,441.14,439.37,440.84,60460.0,439.63,441.14,439.37,440.84,60460.0
2023-09-08 11:15:00,440.84,442.09,440.61,441.7,20496.0,440.84,442.09,440.61,441.7,20496.0
2023-09-08 11:20:00,441.66,442.1,441.08,441.77,14452.0,441.66,442.1,441.08,441.77,14452.0
2023-09-08 11:25:00,441.94,442.68,441.94,442.53,16944.0,441.94,442.68,441.94,442.53,16944.0
2023-09-08 11:30:00,442.57,442.89,442.32,442.79,19360.0,442.57,442.89,442.32,442.79,19360.0
2023-09-08 11:35:00,442.8,443.21,442.3,442.39,15001.0,442.8,443.21,442.3,442.39,15001.0
2023-09-08 11:40:00,442.39,442.67,441.53,441.84,9961.0,442.39,442.67,441.53,441.84,9961.0
2023-09-08 11:45:00,441.78,441.8,441.21,441.7,10469.0,441.78,441.8,441.21,441.7,10469.0
2023-09-08 11:50:00,441.83,442.18,441.67,441.67,5837.0,441.83,442.18,441.67,441.67,5837.0
2023-09-08 11:55:00,441.78,441.82,441.28,441.44,9838.0,441.78,441.82,441.28,441.44,9838.0
2023-09-08 12:00:00,441.52,441.53,440.81,441.45,12722.0,441.52,441.53,440.81,441.45,12722.0
2023-09-08 12:05:00,441.81,441.88,441.47,441.87,6188.0,441.81,441.88,441.47,441.87,6188.0
2023-09-08 12:10:00,441.88,442.41,441.88,442.32,16835.0,441.88,442.41,441.88,442.32,16835.0
2023-09-08 12:15:00,442.41,443.2,442.41,443.19,17094.0,442.41,443.2,442.41,443.19,17094.0
2023-09-08 12:20:00,443.12,443.16,442.18,442.88,13440.0,443.12,443.16,442.18,442.88,13440.0
2023-09-08 12:25:00,442.96,442.96,442.49,442.73,14012.0,442.96,442.96,442.49,442.73,14012.0
2023-09-08 12:30:00,442.62,442.63,441.68,442.2,8079.0,442.62,442.63,441.68,442.2,8079.0
2023-09-08 12:35:00,442.2,442.46,442.07,442.46,6739.0,442.2,442.46,442.07,442.46,6739.0
2023-09-08 12:40:00,442.54,442.93,442.44,442.52,11020.0,442.54,442.93,442.44,442.52,11020.0
2023-09-08 12:45:00,442.52,442.61,441.67,441.88,14324.0,442.52,442.61,441.67,441.88,14324.0
2023-09-08 12:50:00,441.71,442.39,441.44,442.24,6428.0,441.71,442.39,441.44,442.24,6428.0
2023-09-08 12:55:00,442.28,442.85,442.27,442.74,7323.0,442.28,442.85,442.27,442.74,7323.0
2023-09-08 13:00:00,442.65,442.66,441.87,442.1,15026.0,442.65,442.66,441.87,442.1,15026.0
2023-09-08 13:05:00,442.09,442.36,441.83,442.23,10746.0,442.09,442.36,441.83,442.23,10746.0
2023-09-08 13:10:00,442.23,442.49,441.92,442.36,9642.0,442.23,442.49,441.92,442.36,9642.0
2023-09-08 13:15:00,442.35,442.65,442.24,442.64,19715.0,442.35,442.65,442.24,442.64,19715.0
2023-09-08 13:20:00,442.75,443.17,442.61,442.65,11049.0,442.75,443.17,442.61,442.65,11049.0
2023-09-08 13:25:00,442.65,442.78,442.21,442.53,14448.0,442.65,442.78,442.21,442.53,14448.0
2023-09-08 13:30:00,442.6,442.98,442.39,442.47,10408.0,442.6,442.98,442.39,442.47,10408.0
2023-09-08 13:35:00,442.45,442.76,442.04,442.59,12300.0,442.45,442.76,442.04,442.59,12300.0
2023-09-08 13:40:00,442.6,443.0,442.39,442.92,6934.0,442.6,443.0,442.39,442.92,6934.0
2023-09-08 13:45:00,442.86,443.1,442.64,442.81,6331.0,442.86,443.1,442.64,442.81,6331.0
2023-09-08 13:50:00,442.86,442.98,442.48,442.7,8995.0,442.86,442.98,442.48,442.7,8995.0
2023-09-08 13:55:00,442.63,443.1,442.51,443.02,7162.0,442.63,443.1,442.51,443.02,7162.0
2023-09-08 14:00:00,443.05,443.64,442.89,443.62,14275.0,443.05,443.64,442.89,443.62,14275.0
2023-09-08 14:05:00,443.7,443.75,443.35,443.6,8943.0,443.7,443.75,443.35,443.6,8943.0
2023-09-08 14:10:00,443.47,443.47,442.14,442.54,31731.0,443.47,443.47,442.14,442.54,31731.0
2023-09-08 14:15:00,442.48,442.92,441.9,442.05,15712.0,442.48,442.92,441.9,442.05,15712.0
2023-09-08 14:20:00,442.21,442.6,441.9,442.3,10522.0,442.21,442.6,441.9,442.3,10522.0
2023-09-08 14:25:00,442.41,442.71,442.08,442.6,10593.0,442.41,442.71,442.08,442.6,10593.0
2023-09-08 14:30:00,442.69,442.69,442.26,442.56,11205.0,442.69,442.69,442.26,442.56,11205.0
2023-09-08 14:35:00,442.42,443.23,442.04,442.04,11965.0,442.42,443.23,442.04,442.04,11965.0
2023-09-08 14:40:00,442.41,443.16,442.24,443.1,7665.0,442.41,443.16,442.24,443.1,7665.0
2023-09-08 14:45:00,443.1,443.18,442.22,442.34,6558.0,443.1,443.18,442.22,442.34,6558.0
2023-09-08 14:50:00,442.42,442.74,442.09,442.09,7706.0,442.42,442.74,442.09,442.09,7706.0
2023-09-08 14:55:00,442.35,442.44,441.38,441.38,11389.0,442.35,442.44,441.38,441.38,11389.0
2023-09-08 15:00:00,441.46,441.63,440.96,441.58,17764.0,441.46,441.63,440.96,441.58,17764.0
2023-09-08 15:05:00,441.67,441.75,440.94,441.12,8756.0,441.67,441.75,440.94,441.12,8756.0
2023-09-08 15:10:00,441.21,441.59,440.8,441.59,17614.0,441.21,441.59,440.8,441.59,17614.0
2023-09-08 15:15:00,441.59,441.59,441.27,441.38,8556.0,441.59,441.59,441.27,441.38,8556.0
2023-09-08 15:20:00,441.4,441.82,441.06,441.64,17984.0,441.4,441.82,441.06,441.64,17984.0
2023-09-08 15:25:00,441.71,441.9,441.28,441.48,17938.0,441.71,441.9,441.28,441.48,17938.0
2023-09-08 15:30:00,441.37,441.8,441.25,441.8,15679.0,441.37,441.8,441.25,441.8,15679.0
2023-09-08 15:35:00,441.78,441.86,441.02,441.33,17680.0,441.78,441.86,441.02,441.33,17680.0
2023-09-08 15:40:00,441.37,441.95,441.37,441.84,23975.0,441.37,441.95,441.37,441.84,23975.0
2023-09-08 15:45:00,441.99,442.16,441.66,441.7,22387.0,441.99,442.16,441.66,441.7,22387.0
2023-09-08 15:50:00,441.86,442.88,441.67,442.73,42217.0,441.86,442.88,441.67,442.73,42217.0
2023-09-08 15:55:00,442.8,443.03,442.4,442.83,90997.0,442.8,443.03,442.4,442.83,90997.0
2023-09-11 09:30:00,443.07,447.62,443.04,446.22,82976.0,443.07,447.62,443.04,446.22,82976.0
2023-09-11 09:35:00,446.4,446.62,443.55,443.93,33759.0,446.4,446.62,443.55,443.93,33759.0
2023-09-11 09:40:00,444.06,446.76,444.06,446.39,40371.0,444.06,446.76,444.06,446.39,40371.0
2023-09-11 09:45:00,446.67,448.0,444.47,446.39,47224.0,446.67,448.0,444.47,446.39,47224.0
2023-09-11 09:50:00,445.99,448.88,445.99,448.77,41996.0,445.99,448.88,445.99,448.77,41996.0
2023-09-11 09:55:00,448.87,449.88,447.13,447.3,58501.0,448.87,449.88,447.13,447.3,58501.0
2023-09-11 10:00:00,447.49,449.89,447.16,449.03,38545.0,447.49,449.89,447.16,449.03,38545.0
2023-09-11 10:05:00,449.0,449.02,447.22,447.94,38936.0,449.0,449.02,447.22,447.94,38936.0
2023-09-11 10:10:00,448.15,448.28,445.04,445.59,45231.0,448.15,448.28,445.04,445.59,45231.0
2023-09-11 10:15:00,445.63,445.64,444.0,445.14,32514.0,445.63,445.64,444.0,445.14,32514.0
2023-09-11 10:20:00,444.98,446.35,444.25,445.97,20246.0,444.98,446.35,444.25,445.97,20246.0
2023-09-11 10:25:00,446.1,447.0,445.78,447.0,16265.0,446.1,447.0,445.78,447.0,16265.0
2023-09-11 10:30:00,446.97,446.97,445.03,446.39,26835.0,446.97,446.97,445.03,446.39,26835.0
2023-09-11 10:35:00,446.27,446.43,446.04,446.28,8941.0,446.27,446.43,446.04,446.28,8941.0
2023-09-11 10:40:00,446.28,446.61,445.89,446.21,16613.0,446.28,446.61,445.89,446.21,16613.0
2023-09-11 10:45:00,445.99,446.73,445.91,446.49,12736.0,445.99,446.73,445.91,446.49,12736.0
2023-09-11 10:50:00,446.49,447.05,446.23,446.66,13580.0,446.49,447.05,446.23,446.66,13580.0
2023-09-11 10:55:00,446.16,446.48,444.57,445.09,27833.0,446.16,446.48,444.57,445.09,27833.0
2023-09-11 11:00:00,445.08,445.08,443.6,444.17,40391.0,445.08,445.08,443.6,444.17,40391.0
2023-09-11 11:05:00,444.12,444.15,443.04,443.15,19415.0,444.12,444.15,443.04,443.15,19415.0
2023-09-11 11:10:00,443.18,444.6,443.18,444.4,17668.0,443.18,444.6,443.18,444.4,17668.0
2023-09-11 11:15:00,444.48,444.6,443.9,444.09,14346.0,444.48,444.6,443.9,444.09,14346.0
2023-09-11 11:20:00,444.0,445.39,443.62,445.39,15669.0,444.0,445.39,443.62,445.39,15669.0
2023-09-11 11:25:00,445.23,445.72,445.04,445.04,16320.0,445.23,445.72,445.04,445.04,16320.0
2023-09-11 11:30:00,445.0,446.0,444.57,446.0,16449.0,445.0,446.0,444.57,446.0,16449.0
2023-09-11 11:35:00,445.99,446.0,445.31,445.37,8701.0,445.99,446.0,445.31,445.37,8701.0
2023-09-11 11:40:00,445.31,445.64,444.42,444.8,11477.0,445.31,445.64,444.42,444.8,11477.0
2023-09-11 11:45:00,444.65,444.68,444.11,444.54,12052.0,444.65,444.68,444.11,444.54,12052.0
2023-09-11 11:50:00,444.55,444.94,443.89,444.67,7937.0,444.55,444.94,443.89,444.67,7937.0
2023-09-11 11:55:00,444.58,444.87,443.97,444.63,7623.0,444.58,444.87,443.97,444.63,7623.0
2023-09-11 12:00:00,444.64,444.85,444.15,444.39,9546.0,444.64,444.85,444.15,444.39,9546.0
2023-09-11 12:05:00,444.17,444.9,443.94,444.57,11473.0,444.17,444.9,443.94,444.57,11473.0
2023-09-11 12:10:00,444.68,444.97,444.1,444.28,9772.0,444.68,444.97,444.1,444.28,9772.0
2023-09-11 12:15:00,444.25,444.38,444.0,444.0,6048.0,444.25,444.38,444.0,444.0,6048.0
2023-09-11 12:20:00,444.05,444.07,443.62,443.77,6996.0,444.05,444.07,443.62,443.77,6996.0
2023-09-11 12:25:00,443.78,444.61,443.78,444.47,13480.0,443.78,444.61,443.78,444.47,13480.0
2023-09-11 12:30:00,444.61,444.8,444.36,444.41,13052.0,444.61,444.8,444.36,444.41,13052.0
2023-09-11 12:35:00,444.43,444.61,443.8,443.92,8703.0,444.43,444.61,443.8,443.92,8703.0
2023-09-11 12:40:00,443.91,443.99,443.26,443.63,28395.0,443.91,443.99,443.26,443.63,28395.0
2023-09-11 12:45:00,443.7,443.85,442.8,443.12,17620.0,443.7,443.85,442.8,443.12,17620.0
2023-09-11 12:50:00,443.04,443.13,442.79,442.95,8448.0,443.04,443.13,442.79,442.95,8448.0
2023-09-11 12:55:00,442.98,443.13,442.83,442.95,4167.0,442.98,443.13,442.83,442.95,4167.0
2023-09-11 13:00:00,442.9,443.43,442.75,443.25,10853.0,442.9,443.43,442.75,443.25,10853.0
2023-09-11 13:05:00,443.32,443.77,443.14,443.56,7551.0,443.32,443.77,443.14,443.56,7551.0
2023-09-11 13:10:00,443.81,444.0,443.45,443.56,7490.0,443.81,444.0,443.45,443.56,7490.0
2023-09-11 13:15:00,443.61,444.02,443.4,443.62,8516.0,443.61,444.02,443.4,443.62,8516.0
2023-09-11 13:20:00,443.61,443.9,443.5,443.69,7748.0,443.61,443.9,443.5,443.69,7748.0
2023-09-11 13:25:00,443.58,444.16,443.42,444.16,7618.0,443.58,444.16,443.42,444.16,7618.0
2023-09-11 13:30:00,444.27,445.48,444.27,445.1,24165.0,444.27,445.48,444.27,445.1,24165.0
2023-09-11 13:35:00,445.45,445.73,445.1,445.53,8626.0,445.45,445.73,445.1,445.53,8626.0
2023-09-11 13:40:00,445.53,445.58,444.98,445.0,9678.0,445.53,445.58,444.98,445.0,9678.0
2023-09-11 13:45:00,444.94,445.7,444.74,445.42,8994.0,444.94,445.7,444.74,445.42,8994.0
2023-09-11 13:50:00,445.52,445.85,445.35,445.82,5670.0,445.52,445.85,445.35,445.82,5670.0
2023-09-11 13:55:00,445.79,445.82,445.4,445.75,5038.0,445.79,445.82,445.4,445.75,5038.0
2023-09-11 14:00:00,445.88,446.2,445.54,446.06,13795.0,445.88,446.2,445.54,446.06,13795.0
2023-09-11 14:05:00,445.92,446.45,445.7,446.1,17363.0,445.92,446.45,445.7,446.1,17363.0
2023-09-11 14:10:00,445.97,446.66,445.86,446.3,11244.0,445.97,446.66,445.86,446.3,11244.0
2023-09-11 14:15:00,446.5,446.57,445.96,446.19,9096.0,446.5,446.57,445.96,446.19,9096.0
2023-09-11 14:20:00,446.29,446.48,446.05,446.43,3750.0,446.29,446.48,446.05,446.43,3750.0
2023-09-11 14:25:00,446.5,447.21,446.39,447.21,8520.0,446.5,447.21,446.39,447.21,8520.0
2023-09-11 14:30:00,447.24,448.0,447.04,447.51,24183.0,447.24,448.0,447.04,447.51,24183.0
2023-09-11 14:35:00,447.5,447.69,447.22,447.61,4369.0,447.5,447.69,447.22,447.61,4369.0
2023-09-11 14:40:00,447.7,447.7,446.98,447.06,7039.0,447.7,447.7,446.98,447.06,7039.0
2023-09-11 14:45:00,447.04,447.75,447.04,447.63,4853.0,447.04,447.75,447.04,447.63,4853.0
2023-09-11 14:50:00,447.65,447.66,446.28,446.84,14899.0,447.65,447.66,446.28,446.84,14899.0
2023-09-11 14:55:00,446.85,446.86,446.1,446.28,6091.0,446.85,446.86,446.1,446.28,6091.0
2023-09-11 15:00:00,446.27,446.59,446.07,446.58,5162.0,446.27,446.59,446.07,446.58,5162.0
2023-09-11 15:05:00,446.55,447.02,446.27,446.48,13961.0,446.55,447.02,446.27,446.48,13961.0
2023-09-11 15:10:00,446.61,446.61,445.71,445.88,12748.0,446.61,446.61,445.71,445.88,12748.0
2023-09-11 15:15:00,445.94,446.03,445.55,446.03,13930.0,445.94,446.03,445.55,446.03,13930.0
2023-09-11 15:20:00,446.07,447.32,446.07,447.29,11810.0,446.07,447.32,446.07,447.29,11810.0
2023-09-11 15:25:00,447.36,447.48,446.79,446.99,21323.0,447.36,447.48,446.79,446.99,21323.0
2023-09-11 15:30:00,446.83,447.0,446.38,446.78,17856.0,446.83,447.0,446.38,446.78,17856.0
2023-09-11 15:35:00,446.74,446.8,446.23,446.58,17022.0,446.74,446.8,446.23,446.58,17022.0
2023-09-11 15:40:00,446.58,446.89,446.55,446.74,18082.0,446.58,446.89,446.55,446.74,18082.0
2023-09-11 15:45:00,446.73,446.86,445.54,445.68,33032.0,446.73,446.86,445.54,445.68,33032.0
2023-09-11 15:50:00,445.63,445.83,445.11,445.27,44866.0,445.63,445.83,445.11,445.27,44866.0
2023-09-11 15:55:00,445.2,445.52,444.81,445.36,97519.0,445.2,445.52,444.81,445.36,97519.0
2023-09-12 09:30:00,442.85,443.62,440.74,441.62,65318.0,442.85,443.62,440.74,441.62,65318.0
2023-09-12 09:35:00,441.92,443.25,441.14,443.25,32013.0,441.92,443.25,441.14,443.25,32013.0
2023-09-12 09:40:00,443.26,444.26,442.85,443.4,31771.0,443.26,444.26,442.85,443.4,31771.0
2023-09-12 09:45:00,443.39,443.61,442.11,442.5,28246.0,443.39,443.61,442.11,442.5,28246.0
2023-09-12 09:50:00,442.5,443.89,442.09,443.71,12065.0,442.5,443.89,442.09,443.71,12065.0
2023-09-12 09:55:00,443.81,444.64,443.59,444.15,17599.0,443.81,444.64,443.59,444.15,17599.0
2023-09-12 10:00:00,444.21,444.21,443.2,443.75,21977.0,444.21,444.21,443.2,443.75,21977.0
2023-09-12 10:05:00,443.92,444.6,443.25,444.37,23926.0,443.92,444.6,443.25,444.37,23926.0
2023-09-12 10:10:00,444.39,445.44,444.04,444.88,32902.0,444.39,445.44,444.04,444.88,32902.0
2023-09-12 10:15:00,444.83,444.97,444.16,444.67,29005.0,444.83,444.97,444.16,444.67,29005.0
2023-09-12 10:20:00,444.65,445.0,443.23,443.33,26511.0,444.65,445.0,443.23,443.33,26511.0
2023-09-12 10:25:00,443.34,443.34,442.12,442.36,24163.0,443.34,443.34,442.12,442.36,24163.0
2023-09-12 10:30:00,442.25,442.45,441.33,442.25,25379.0,442.25,442.45,441.33,442.25,25379.0
2023-09-12 10:35:00,442.19,442.78,441.7,442.17,15927.0,442.19,442.78,441.7,442.17,15927.0
2023-09-12 10:40:00,442.01,442.99,441.75,442.99,16465.0,442.01,442.99,441.75,442.99,16465.0
2023-09-12 10:45:00,442.81,443.17,442.18,442.18,23067.0,442.81,443.17,442.18,442.18,23067.0
2023-09-12 10:50:00,442.27,442.27,441.2,441.33,15129.0,442.27,442.27,441.2,441.33,15129.0
2023-09-12 10:55:00,441.38,441.75,441.02,441.28,13047.0,441.38,441.75,441.02,441.28,13047.0
2023-09-12 11:00:00,441.31,442.08,441.27,442.03,13566.0,441.31,442.08,441.27,442.03,13566.0
2023-09-12 11:05:00,441.97,442.26,441.18,441.5,25687.0,441.97,442.26,441.18,441.5,25687.0
2023-09-12 11:10:00,441.6,441.6,440.88,441.15,14408.0,441.6,441.6,440.88,441.15,14408.0
2023-09-12 11:15:00,441.11,441.39,440.8,441.03,10267.0,441.11,441.39,440.8,441.03,10267.0
2023-09-12 11:20:00,440.8,441.51,440.26,441.39,25653.0,440.8,441.51,440.26,441.39,25653.0
2023-09-12 11:25:00,441.53,441.53,440.8,441.53,9482.0,441.53,441.53,440.8,441.53,9482.0
2023-09-12 11:30:00,441.59,441.89,441.3,441.54,11991.0,441.59,441.89,441.3,441.54,11991.0
2023-09-12 11:35:00,441.69,441.94,441.27,441.37,11450.0,441.69,441.94,441.27,441.37,11450.0
2023-09-12 11:40:00,441.24,441.55,441.0,441.3,5938.0,441.24,441.55,441.0,441.3,5938.0
2023-09-12 11:45:00,441.37,441.93,441.12,441.67,21538.0,441.37,441.93,441.12,441.67,21538.0
2023-09-12 11:50:00,441.49,441.72,441.17,441.27,4322.0,441.49,441.72,441.17,441.27,4322.0
2023-09-12 11:55:00,441.32,441.68,441.0,441.24,7681.0,441.32,441.68,441.0,441.24,7681.0
2023-09-12 12:00:00,441.22,441.87,441.06,441.73,4037.0,441.22,441.87,441.06,441.73,4037.0
2023-09-12 12:05:00,441.73,441.9,441.39,441.65,5712.0,441.73,441.9,441.39,441.65,5712.0
2023-09-12 12:10:00,441.77,442.38,441.57,442.29,9670.0,441.77,442.38,441.57,442.29,9670.0
2023-09-12 12:15:00,442.17,442.68,442.09,442.58,8099.0,442.17,442.68,442.09,442.58,8099.0
2023-09-12 12:20:00,442.47,442.47,441.75,441.83,6022.0,442.47,442.47,441.75,441.83,6022.0
2023-09-12 12:25:00,441.82,442.36,441.79,442.18,4841.0,441.82,442.36,441.79,442.18,4841.0
2023-09-12 12:30:00,441.97,442.11,441.7,441.76,6457.0,441.97,442.11,441.7,441.76,6457.0
2023-09-12 12:35:00,441.71,442.09,441.69,441.97,3984.0,441.71,442.09,441.69,441.97,3984.0
2023-09-12 12:40:00,441.88,442.59,441.88,442.58,8844.0,441.88,442.59,441.88,442.58,8844.0
2023-09-12 12:45:00,442.59,442.81,442.43,442.48,5558.0,442.59,442.81,442.43,442.48,5558.0
2023-09-12 12:50:00,442.54,442.64,441.75,441.77,10283.0,442.54,442.64,441.75,441.77,10283.0
2023-09-12 12:55:00,441.84,441.84,441.2,441.4,12678.0,441.84,441.84,441.2,441.4,12678.0
2023-09-12 13:00:00,441.4,441.99,441.21,441.5,8908.0,441.4,441.99,441.21,441.5,8908.0
2023-09-12 13:05:00,441.61,441.62,441.2,441.23,6463.0,441.61,441.62,441.2,441.23,6463.0
2023-09-12 13:10:00,441.37,441.66,441.17,441.35,8554.0,441.37,441.66,441.17,441.35,8554.0
2023-09-12 13:15:00,441.35,441.63,440.93,440.99,7060.0,441.35,441.63,440.93,440.99,7060.0
2023-09-12 13:20:00,441.11,442.0,441.05,441.89,10014.0,441.11,442.0,441.05,441.89,10014.0
2023-09-12 13:25:00,441.66,441.66,441.12,441.12,4973.0,441.66,441.66,441.12,441.12,4973.0
2023-09-12 13:30:00,441.27,441.64,441.24,441.5,4272.0,441.27,441.64,441.24,441.5,4272.0
2023-09-12 13:35:00,441.55,441.71,441.24,441.24,6963.0,441.55,441.71,441.24,441.24,6963.0
2023-09-12 13:40:00,441.25,441.25,440.58,440.89,19123.0,441.25,441.25,440.58,440.89,19123.0
2023-09-12 13:45:00,440.91,440.91,440.23,440.34,9779.0,440.91,440.91,440.23,440.34,9779.0
2023-09-12 13:50:00,440.33,440.44,439.33,439.42,22818.0,440.33,440.44,439.33,439.42,22818.0
2023-09-12 13:55:00,439.7,439.92,439.46,439.68,8127.0,439.7,439.92,439.46,439.68,8127.0
2023-09-12 14:00:00,439.62,439.71,438.91,439.02,13390.0,439.62,439.71,438.91,439.02,13390.0
2023-09-12 14:05:00,439.08,439.14,438.46,438.54,14477.0,439.08,439.14,438.46,438.54,14477.0
2023-09-12 14:10:00,438.67,439.46,438.63,439.19,9176.0,438.67,439.46,438.63,439.19,9176.0
2023-09-12 14:15:00,439.3,439.87,439.15,439.45,6826.0,439.3,439.87,439.15,439.45,6826.0
2023-09-12 14:20:00,439.47,439.67,438.72,439.59,7664.0,439.47,439.67,438.72,439.59,7664.0
2023-09-12 14:25:00,439.44,439.71,439.13,439.31,8197.0,439.44,439.71,439.13,439.31,8197.0
2023-09-12 14:30:00,439.31,439.31,438.48,438.55,18162.0,439.31,439.31,438.48,438.55,18162.0
2023-09-12 14:35:00,438.61,438.71,438.29,438.63,18463.0,438.61,438.71,438.29,438.63,18463.0
2023-09-12 14:40:00,438.59,439.44,438.59,439.29,16249.0,438.59,439.44,438.59,439.29,16249.0
2023-09-12 14:45:00,439.1,439.18,438.25,438.25,13238.0,439.1,439.18,438.25,438.25,13238.0
2023-09-12 14:50:00,438.24,438.26,437.35,437.58,18182.0,438.24,438.26,437.35,437.58,18182.0
2023-09-12 14:55:00,437.56,437.59,436.71,436.71,29612.0,437.56,437.59,436.71,436.71,29612.0
2023-09-12 15:00:00,436.68,437.17,436.53,436.84,18991.0,436.68,437.17,436.53,436.84,18991.0
2023-09-12 15:05:00,436.81,437.06,436.44,436.44,28817.0,436.81,437.06,436.44,436.44,28817.0
2023-09-12 15:10:00,436.41,436.61,436.01,436.07,22560.0,436.41,436.61,436.01,436.07,22560.0
2023-09-12 15:15:00,436.08,436.36,435.53,435.97,44688.0,436.08,436.36,435.53,435.97,44688.0
2023-09-12 15:20:00,436.11,436.17,435.25,435.48,28482.0,436.11,436.17,435.25,435.48,28482.0
2023-09-12 15:25:00,435.5,435.55,435.15,435.51,22876.0,435.5,435.55,435.15,435.51,22876.0
2023-09-12 15:30:00,435.61,435.61,434.74,434.86,36625.0,435.61,435.61,434.74,434.86,36625.0
2023-09-12 15:35:00,434.83,435.18,434.66,435.0,25259.0,434.83,435.18,434.66,435.0,25259.0
2023-09-12 15:40:00,434.99,435.2,434.7,434.82,34103.0,434.99,435.2,434.7,434.82,34103.0
2023-09-12 15:45:00,434.97,434.97,434.41,434.62,23643.0,434.97,434.97,434.41,434.62,23643.0
2023-09-12 15:50:00,434.77,435.36,434.12,435.22,131076.0,434.77,435.36,434.12,435.22,131076.0
2023-09-12 15:55:00,435.16,435.16,434.49,434.62,174751.0,435.16,435.16,434.49,434.62,174751.0
2023-09-13 09:30:00,435.32,437.78,434.52,436.63,63095.0,435.32,437.78,434.52,436.63,63095.0
2023-09-13 09:35:00,436.81,438.4,435.99,436.12,37423.0,436.81,438.4,435.99,436.12,37423.0
2023-09-13 09:40:00,436.12,436.92,434.66,436.1,49827.0,436.12,436.92,434.66,436.1,49827.0
2023-09-13 09:45:00,436.12,436.24,433.15,434.01,43154.0,436.12,436.24,433.15,434.01,43154.0
2023-09-13 09:50:00,434.16,434.35,430.47,430.67,90592.0,434.16,434.35,430.47,430.67,90592.0
2023-09-13 09:55:00,430.65,431.91,430.38,431.23,56385.0,430.65,431.91,430.38,431.23,56385.0
2023-09-13 10:00:00,431.23,431.62,429.76,430.05,47312.0,431.23,431.62,429.76,430.05,47312.0
2023-09-13 10:05:00,430.0,430.73,429.17,430.2,47683.0,430.0,430.73,429.17,430.2,47683.0
2023-09-13 10:10:00,430.25,430.66,429.22,430.48,25591.0,430.25,430.66,429.22,430.48,25591.0
2023-09-13 10:15:00,430.42,430.95,429.76,430.46,28662.0,430.42,430.95,429.76,430.46,28662.0
2023-09-13 10:20:00,430.45,431.4,430.27,431.33,39753.0,430.45,431.4,430.27,431.33,39753.0
2023-09-13 10:25:00,431.33,432.91,431.26,432.57,35272.0,431.33,432.91,431.26,432.57,35272.0
2023-09-13 10:30:00,432.74,433.05,432.12,432.71,29304.0,432.74,433.05,432.12,432.71,29304.0
2023-09-13 10:35:00,432.78,434.4,432.55,434.3,39957.0,432.78,434.4,432.55,434.3,39957.0
2023-09-13 10:40:00,434.36,434.84,433.83,434.27,35066.0,434.36,434.84,433.83,434.27,35066.0
2023-09-13 10:45:00,434.46,434.84,433.97,434.38,17587.0,434.46,434.84,433.97,434.38,17587.0
2023-09-13 10:50:00,434.35,435.47,434.34,435.25,39246.0,434.35,435.47,434.34,435.25,39246.0
2023-09-13 10:55:00,435.35,436.0,435.0,435.56,45606.0,435.35,436.0,435.0,435.56,45606.0
2023-09-13 11:00:00,435.5,437.0,435.23,436.77,63881.0,435.5,437.0,435.23,436.77,63881.0
2023-09-13 11:05:00,436.88,437.2,436.0,436.12,43412.0,436.88,437.2,436.0,436.12,43412.0
2023-09-13 11:10:00,436.1,436.12,435.2,435.51,50912.0,436.1,436.12,435.2,435.51,50912.0
2023-09-13 11:15:00,435.63,435.63,434.65,435.34,35655.0,435.63,435.63,434.65,435.34,35655.0
2023-09-13 11:20:00,435.54,436.7,435.14,436.23,29395.0,435.54,436.7,435.14,436.23,29395.0
2023-09-13 11:25:00,436.43,437.59,436.0,436.68,45341.0,436.43,437.59,436.0,436.68,45341.0
2023-09-13 11:30:00,436.75,437.28,436.18,436.28,20982.0,436.75,437.28,436.18,436.28,20982.0
2023-09-13 11:35:00,436.19,436.58,435.44,436.11,20367.0,436.19,436.58,435.44,436.11,20367.0
2023-09-13 11:40:00,436.1,436.33,435.53,435.71,23723.0,436.1,436.33,435.53,435.71,23723.0
2023-09-13 11:45:00,435.71,435.88,433.3,433.44,61374.0,435.71,435.88,433.3,433.44,61374.0
2023-09-13 11:50:00,433.27,433.37,420.21,421.75,426844.0,433.27,433.37,420.21,421.75,426844.0
2023-09-13 11:55:00,421.65,425.55,421.31,423.64,361839.0,421.65,425.55,421.31,423.64,361839.0
2023-09-13 12:00:00,423.64,424.8,419.22,421.46,335000.0,423.64,424.8,419.22,421.46,335000.0
2023-09-13 12:05:00,421.06,422.61,420.58,421.72,163123.0,421.06,422.61,420.58,421.72,163123.0
2023-09-13 12:10:00,421.84,422.03,419.15,420.43,140938.0,421.84,422.03,419.15,420.43,140938.0
2023-09-13 12:15:00,420.42,420.42,415.74,415.86,266848.0,420.42,420.42,415.74,415.86,266848.0
2023-09-13 12:20:00,415.81,419.71,415.34,418.0,230483.0,415.81,419.71,415.34,418.0,230483.0
2023-09-13 12:25:00,418.31,418.59,416.33,416.7,145418.0,418.31,418.59,416.33,416.7,145418.0
2023-09-13 12:30:00,416.88,417.51,414.81,415.61,192998.0,416.88,417.51,414.81,415.61,192998.0
2023-09-13 12:35:00,415.48,416.29,415.23,415.51,124481.0,415.48,416.29,415.23,415.51,124481.0
2023-09-13 12:40:00,415.51,418.14,415.09,416.69,178633.0,415.51,418.14,415.09,416.69,178633.0
2023-09-13 12:45:00,416.57,417.86,416.05,416.36,146410.0,416.57,417.86,416.05,416.36,146410.0
2023-09-13 12:50:00,416.47,416.5,415.5,416.38,93615.0,416.47,416.5,415.5,416.38,93615.0
2023-09-13 12:55:00,416.33,417.48,416.28,416.32,68931.0,416.33,417.48,416.28,416.32,68931.0
2023-09-13 13:00:00,416.57,418.26,416.44,416.73,105554.0,416.57,418.26,416.44,416.73,105554.0
2023-09-13 13:05:00,416.52,418.66,416.27,418.66,77115.0,416.52,418.66,416.27,418.66,77115.0
2023-09-13 13:10:00,418.53,418.71,418.01,418.1,65358.0,418.53,418.71,418.01,418.1,65358.0
2023-09-13 13:15:00,418.1,420.15,418.08,419.27,144878.0,418.1,420.15,418.08,419.27,144878.0
2023-09-13 13:20:00,419.26,419.5,418.41,418.68,113565.0,419.26,419.5,418.41,418.68,113565.0
2023-09-13 13:25:00,418.78,419.17,418.37,418.8,51243.0,418.78,419.17,418.37,418.8,51243.0
2023-09-13 13:30:00,418.72,419.0,417.75,417.84,73907.0,418.72,419.0,417.75,417.84,73907.0
2023-09-13 13:35:00,417.92,420.2,417.51,420.0,97602.0,417.92,420.2,417.51,420.0,97602.0
2023-09-13 13:40:00,420.04,420.32,419.77,420.02,59940.0,420.04,420.32,419.77,420.02,59940.0
2023-09-13 13:45:00,420.03,421.16,419.98,420.53,63865.0,420.03,421.16,419.98,420.53,63865.0
2023-09-13 13:50:00,420.5,421.55,420.0,420.05,60899.0,420.5,421.55,420.0,420.05,60899.0
2023-09-13 13:55:00,420.08,420.08,418.55,418.65,67556.0,420.08,420.08,418.55,418.65,67556.0
2023-09-13 14:00:00,418.76,419.0,417.2,417.27,60501.0,418.76,419.0,417.2,417.27,60501.0
2023-09-13 14:05:00,417.37,417.62,416.3,416.68,70563.0,417.37,417.62,416.3,416.68,70563.0
2023-09-13 14:10:00,416.61,417.12,416.15,416.15,97758.0,416.61,417.12,416.15,416.15,97758.0
2023-09-13 14:15:00,416.24,416.42,415.55,415.66,92990.0,416.24,416.42,415.55,415.66,92990.0
2023-09-13 14:20:00,415.67,416.65,414.52,416.03,83823.0,415.67,416.65,414.52,416.03,83823.0
2023-09-13 14:25:00,416.06,416.8,415.25,416.11,47284.0,416.06,416.8,415.25,416.11,47284.0
2023-09-13 14:30:00,416.14,416.14,414.64,414.77,77262.0,416.14,416.14,414.64,414.77,77262.0
2023-09-13 14:35:00,414.84,416.17,414.66,415.93,106816.0,414.84,416.17,414.66,415.93,106816.0
2023-09-13 14:40:00,415.98,416.11,414.62,414.98,48001.0,415.98,416.11,414.62,414.98,48001.0
2023-09-13 14:45:00,414.98,415.31,414.14,414.4,73057.0,414.98,415.31,414.14,414.4,73057.0
2023-09-13 14:50:00,414.39,414.53,412.6,412.74,162236.0,414.39,414.53,412.6,412.74,162236.0
2023-09-13 14:55:00,412.54,413.35,411.9,412.68,188094.0,412.54,413.35,411.9,412.68,188094.0
2023-09-13 15:00:00,412.64,413.19,411.59,411.71,100336.0,412.64,413.19,411.59,411.71,100336.0
2023-09-13 15:05:00,411.98,412.14,411.29,412.03,78310.0,411.98,412.14,411.29,412.03,78310.0
2023-09-13 15:10:00,411.95,412.18,411.27,411.4,95059.0,411.95,412.18,411.27,411.4,95059.0
2023-09-13 15:15:00,411.33,412.71,411.06,412.58,101020.0,411.33,412.71,411.06,412.58,101020.0
2023-09-13 15:20:00,412.58,413.64,412.52,413.61,97344.0,412.58,413.64,412.52,413.61,97344.0
2023-09-13 15:25:00,413.69,413.83,412.7,412.79,96849.0,413.69,413.83,412.7,412.79,96849.0
2023-09-13 15:30:00,412.9,413.31,412.59,412.94,58407.0,412.9,413.31,412.59,412.94,58407.0
2023-09-13 15:35:00,412.81,412.81,411.96,412.32,86232.0,412.81,412.81,411.96,412.32,86232.0
2023-09-13 15:40:00,412.24,412.51,411.11,411.5,115250.0,412.24,412.51,411.11,411.5,115250.0
2023-09-13 15:45:00,411.63,411.93,410.69,411.13,148056.0,411.63,411.93,410.69,411.13,148056.0
2023-09-13 15:50:00,411.13,412.5,410.71,412.39,215508.0,411.13,412.5,410.71,412.39,215508.0
2023-09-13 15:55:00,412.27,412.49,411.21,412.28,295038.0,412.27,412.49,411.21,412.28,295038.0
2023-09-14 09:30:00,410.61,411.39,402.8,403.03,493268.0,410.61,411.39,402.8,403.03,493268.0
2023-09-14 09:35:00,402.83,406.2,402.57,405.88,378030.0,402.83,406.2,402.57,405.88,378030.0
2023-09-14 09:40:00,405.8,407.29,404.52,405.44,201189.0,405.8,407.29,404.52,405.44,201189.0
2023-09-14 09:45:00,405.44,406.0,404.0,405.08,118269.0,405.44,406.0,404.0,405.08,118269.0
2023-09-14 09:50:00,405.27,407.23,404.63,404.76,162085.0,405.27,407.23,404.63,404.76,162085.0
2023-09-14 09:55:00,404.71,405.17,403.22,404.4,185207.0,404.71,405.17,403.22,404.4,185207.0
2023-09-14 10:00:00,404.48,404.55,401.81,402.36,251824.0,404.48,404.55,401.81,402.36,251824.0
2023-09-14 10:05:00,402.35,406.45,402.11,406.13,266293.0,402.35,406.45,402.11,406.13,266293.0
2023-09-14 10:10:00,406.12,406.9,404.73,405.84,188975.0,406.12,406.9,404.73,405.84,188975.0
2023-09-14 10:15:00,405.73,405.96,403.6,403.6,113913.0,405.73,405.96,403.6,403.6,113913.0
2023-09-14 10:20:00,403.6,404.53,403.51,403.89,87183.0,403.6,404.53,403.51,403.89,87183.0
2023-09-14 10:25:00,403.9,405.87,403.66,405.38,92927.0,403.9,405.87,403.66,405.38,92927.0
2023-09-14 10:30:00,405.33,405.45,404.81,404.87,61396.0,405.33,405.45,404.81,404.87,61396.0
2023-09-14 10:35:00,405.1,406.16,404.73,405.63,88619.0,405.1,406.16,404.73,405.63,88619.0
2023-09-14 10:40:00,405.77,406.35,405.66,405.82,65498.0,405.77,406.35,405.66,405.82,65498.0
2023-09-14 10:45:00,405.95,407.17,405.81,406.33,98196.0,405.95,407.17,405.81,406.33,98196.0
2023-09-14 10:50:00,406.33,407.88,406.33,407.34,53743.0,406.33,407.88,406.33,407.34,53743.0
2023-09-14 10:55:00,407.41,407.78,406.07,406.28,63854.0,407.41,407.78,406.07,406.28,63854.0
2023-09-14 11:00:00,406.29,406.3,405.34,406.0,95476.0,406.29,406.3,405.34,406.0,95476.0
2023-09-14 11:05:00,406.06,406.84,405.44,405.46,69773.0,406.06,406.84,405.44,405.46,69773.0
2023-09-14 11:10:00,405.75,406.18,405.22,405.38,74555.0,405.75,406.18,405.22,405.38,74555.0
2023-09-14 11:15:00,405.3,405.65,404.2,404.65,106527.0,405.3,405.65,404.2,404.65,106527.0
2023-09-14 11:20:00,404.51,405.49,404.14,405.27,78621.0,404.51,405.49,404.14,405.27,78621.0
2023-09-14 11:25:00,405.11,405.43,404.42,404.45,39040.0,405.11,405.43,404.42,404.45,39040.0
2023-09-14 11:30:00,404.5,405.72,404.39,404.63,88398.0,404.5,405.72,404.39,404.63,88398.0
2023-09-14 11:35:00,404.69,404.8,403.32,403.58,70380.0,404.69,404.8,403.32,403.58,70380.0
2023-09-14 11:40:00,403.67,404.66,403.51,404.45,88922.0,403.67,404.66,403.51,404.45,88922.0
2023-09-14 11:45:00,404.51,404.88,403.95,404.64,27348.0,404.51,404.88,403.95,404.64,27348.0
2023-09-14 11:50:00,404.64,404.71,403.91,404.25,35996.0,404.64,404.71,403.91,404.25,35996.0
2023-09-14 11:55:00,404.26,404.8,404.08,404.69,30536.0,404.26,404.8,404.08,404.69,30536.0
2023-09-14 12:00:00,404.69,404.81,403.77,404.43,41093.0,404.69,404.81,403.77,404.43,41093.0
2023-09-14 12:05:00,404.48,404.48,403.43,403.43,39222.0,404.48,404.48,403.43,403.43,39222.0
2023-09-14 12:10:00,403.43,404.84,403.43,404.73,40368.0,403.43,404.84,403.43,404.73,40368.0
2023-09-14 12:15:00,404.72,405.28,404.37,404.37,54321.0,404.72,405.28,404.37,404.37,54321.0
2023-09-14 12:20:00,404.4,404.4,402.8,403.24,50811.0,404.4,404.4,402.8,403.24,50811.0
2023-09-14 12:25:00,403.21,403.92,402.88,403.8,51873.0,403.21,403.92,402.88,403.8,51873.0
2023-09-14 12:30:00,403.7,403.79,402.82,402.91,40854.0,403.7,403.79,402.82,402.91,40854.0
2023-09-14 12:35:00,402.88,402.94,402.29,402.74,49757.0,402.88,402.94,402.29,402.74,49757.0
2023-09-14 12:40:00,402.66,403.54,402.63,403.09,35639.0,402.66,403.54,402.63,403.09,35639.0
2023-09-14 12:45:00,403.01,403.24,402.69,403.11,36603.0,403.01,403.24,402.69,403.11,36603.0
2023-09-14 12:50:00,403.11,404.41,402.96,404.24,49493.0,403.11,404.41,402.96,404.24,49493.0
2023-09-14 12:55:00,404.29,404.4,403.65,403.8,26549.0,404.29,404.4,403.65,403.8,26549.0
2023-09-14 13:00:00,403.65,403.65,402.88,403.08,24834.0,403.65,403.65,402.88,403.08,24834.0
2023-09-14 13:05:00,403.22,403.53,402.8,403.13,41269.0,403.22,403.53,402.8,403.13,41269.0
2023-09-14 13:10:00,403.12,403.55,403.0,403.19,22355.0,403.12,403.55,403.0,403.19,22355.0
2023-09-14 13:15:00,403.11,403.85,403.05,403.68,27212.0,403.11,403.85,403.05,403.68,27212.0
2023-09-14 13:20:00,403.74,404.16,403.59,404.01,43679.0,403.74,404.16,403.59,404.01,43679.0
2023-09-14 13:25:00,404.01,404.1,403.75,403.83,27059.0,404.01,404.1,403.75,403.83,27059.0
2023-09-14 13:30:00,403.95,403.98,403.22,403.41,33315.0,403.95,403.98,403.22,403.41,33315.0
2023-09-14 13:35:00,403.41,403.68,402.99,403.05,27366.0,403.41,403.68,402.99,403.05,27366.0
2023-09-14 13:40:00,403.09,403.13,402.7,403.07,37272.0,403.09,403.13,402.7,403.07,37272.0
2023-09-14 13:45:00,403.07,403.32,402.37,402.55,53313.0,403.07,403.32,402.37,402.55,53313.0
2023-09-14 13:50:00,402.6,402.66,401.87,402.6,64574.0,402.6,402.66,401.87,402.6,64574.0
2023-09-14 13:55:00,402.62,403.78,402.53,403.52,55490.0,402.62,403.78,402.53,403.52,55490.0
2023-09-14 14:00:00,403.51,403.51,402.38,402.43,26647.0,403.51,403.51,402.38,402.43,26647.0
2023-09-14 14:05:00,402.44,402.88,402.3,402.5,36638.0,402.44,402.88,402.3,402.5,36638.0
2023-09-14 14:10:00,402.44,402.56,401.91,402.29,55263.0,402.44,402.56,401.91,402.29,55263.0
2023-09-14 14:15:00,402.33,402.45,401.95,402.1,33534.0,402.33,402.45,401.95,402.1,33534.0
2023-09-14 14:20:00,402.11,402.68,401.63,401.64,39242.0,402.11,402.68,401.63,401.64,39242.0
2023-09-14 14:25:00,401.63,402.22,401.41,401.73,77571.0,401.63,402.22,401.41,401.73,77571.0
2023-09-14 14:30:00,401.65,403.0,401.45,402.29,66858.0,401.65,403.0,401.45,402.29,66858.0
2023-09-14 14:35:00,402.28,402.5,402.05,402.3,19077.0,402.28,402.5,402.05,402.3,19077.0
2023-09-14 14:40:00,402.24,402.7,402.12,402.21,33166.0,402.24,402.7,402.12,402.21,33166.0
2023-09-14 14:45:00,402.15,402.21,401.4,401.68,37349.0,402.15,402.21,401.4,401.68,37349.0
2023-09-14 14:50:00,401.66,402.3,401.42,401.85,44553.0,401.66,402.3,401.42,401.85,44553.0
2023-09-14 14:55:00,401.86,402.0,401.63,401.87,34914.0,401.86,402.0,401.63,401.87,34914.0
2023-09-14 15:00:00,401.87,402.8,401.81,402.11,62802.0,401.87,402.8,401.81,402.11,62802.0
2023-09-14 15:05:00,402.03,402.45,401.81,402.03,45796.0,402.03,402.45,401.81,402.03,45796.0
2023-09-14 15:10:00,402.03,402.44,401.75,402.15,21192.0,402.03,402.44,401.75,402.15,21192.0
2023-09-14 15:15:00,402.15,402.71,402.0,402.29,45829.0,402.15,402.71,402.0,402.29,45829.0
2023-09-14 15:20:00,402.33,402.79,402.19,402.25,67804.0,402.33,402.79,402.19,402.25,67804.0
2023-09-14 15:25:00,402.26,402.36,401.8,402.07,50213.0,402.26,402.36,401.8,402.07,50213.0
2023-09-14 15:30:00,402.1,402.24,401.82,401.96,50759.0,402.1,402.24,401.82,401.96,50759.0
2023-09-14 15:35:00,401.92,402.15,401.64,401.85,50773.0,401.92,402.15,401.64,401.85,50773.0
2023-09-14 15:40:00,401.83,402.33,401.69,401.8,50773.0,401.83,402.33,401.69,401.8,50773.0
2023-09-14 15:45:00,401.77,401.92,401.14,401.63,107001.0,401.77,401.92,401.14,401.63,107001.0
2023-09-14 15:50:00,401.78,402.02,401.32,401.9,255101.0,401.78,402.02,401.32,401.9,255101.0
2023-09-14 15:55:00,401.89,401.89,400.0,400.49,523256.0,401.89,401.89,400.0,400.49,523256.0
2023-09-15 09:30:00,401.0,404.0,399.29,402.08,837894.0,401.0,404.0,399.29,402.08,837894.0
2023-09-15 09:35:00,401.98,402.95,400.59,401.91,110389.0,401.98,402.95,400.59,401.91,110389.0
2023-09-15 09:40:00,402.0,402.94,400.56,402.39,134529.0,402.0,402.94,400.56,402.39,134529.0
2023-09-15 09:45:00,402.43,404.7,401.5,404.47,187889.0,402.43,404.7,401.5,404.47,187889.0
2023-09-15 09:50:00,404.59,404.59,402.26,403.3,147047.0,404.59,404.59,402.26,403.3,147047.0
2023-09-15 09:55:00,403.3,403.95,401.5,402.86,101896.0,403.3,403.95,401.5,402.86,101896.0
2023-09-15 10:00:00,402.86,403.07,400.19,401.22,117580.0,402.86,403.07,400.19,401.22,117580.0
2023-09-15 10:05:00,401.38,402.75,401.17,402.0,80476.0,401.38,402.75,401.17,402.0,80476.0
2023-09-15 10:10:00,402.0,403.63,401.59,402.7,75908.0,402.0,403.63,401.59,402.7,75908.0
2023-09-15 10:15:00,402.61,404.13,402.27,403.38,110087.0,402.61,404.13,402.27,403.38,110087.0
2023-09-15 10:20:00,403.31,403.75,402.33,402.59,45622.0,403.31,403.75,402.33,402.59,45622.0
2023-09-15 10:25:00,402.66,402.9,401.13,402.88,60831.0,402.66,402.9,401.13,402.88,60831.0
2023-09-15 10:30:00,402.71,402.72,401.7,401.86,39524.0,402.71,402.72,401.7,401.86,39524.0
2023-09-15 10:35:00,401.99,402.2,400.88,400.93,99502.0,401.99,402.2,400.88,400.93,99502.0
2023-09-15 10:40:00,400.85,401.52,400.25,401.5,58472.0,400.85,401.52,400.25,401.5,58472.0
2023-09-15 10:45:00,401.53,401.71,400.61,401.25,48054.0,401.53,401.71,400.61,401.25,48054.0
2023-09-15 10:50:00,401.21,401.22,399.13,399.62,86139.0,401.21,401.22,399.13,399.62,86139.0
2023-09-15 10:55:00,399.62,400.69,399.61,399.79,48867.0,399.62,400.69,399.61,399.79,48867.0
2023-09-15 11:00:00,399.87,399.88,399.3,399.37,78760.0,399.87,399.88,399.3,399.37,78760.0
2023-09-15 11:05:00,399.3,399.72,399.22,399.64,47693.0,399.3,399.72,399.22,399.64,47693.0
2023-09-15 11:10:00,399.58,399.71,398.11,398.79,77872.0,399.58,399.71,398.11,398.79,77872.0
2023-09-15 11:15:00,398.8,399.09,397.73,398.34,67490.0,398.8,399.09,397.73,398.34,67490.0
2023-09-15 11:20:00,398.29,398.41,397.3,397.71,74704.0,398.29,398.41,397.3,397.71,74704.0
2023-09-15 11:25:00,397.68,397.79,396.51,397.44,114995.0,397.68,397.79,396.51,397.44,114995.0
2023-09-15 11:30:00,397.31,397.75,396.29,396.44,84823.0,397.31,397.75,396.29,396.44,84823.0
2023-09-15 11:35:00,396.4,396.67,395.51,395.78,107312.0,396.4,396.67,395.51,395.78,107312.0
2023-09-15 11:40:00,395.78,397.44,395.78,396.83,73916.0,395.78,397.44,395.78,396.83,73916.0
2023-09-15 11:45:00,396.72,396.73,395.91,396.03,41901.0,396.72,396.73,395.91,396.03,41901.0
2023-09-15 11:50:00,396.14,396.26,395.69,395.89,33265.0,396.14,396.26,395.69,395.89,33265.0
2023-09-15 11:55:00,395.85,396.18,395.03,396.04,56847.0,395.85,396.18,395.03,396.04,56847.0
2023-09-15 12:00:00,396.07,396.87,395.44,396.13,60301.0,396.07,396.87,395.44,396.13,60301.0
2023-09-15 12:05:00,396.24,396.54,395.77,396.02,33124.0,396.24,396.54,395.77,396.02,33124.0
2023-09-15 12:10:00,396.05,396.45,395.4,396.36,29240.0,396.05,396.45,395.4,396.36,29240.0
2023-09-15 12:15:00,396.34,396.83,395.8,395.99,36391.0,396.34,396.83,395.8,395.99,36391.0
2023-09-15 12:20:00,395.88,396.69,395.7,396.67,36825.0,395.88,396.69,395.7,396.67,36825.0
2023-09-15 12:25:00,396.61,397.45,396.58,396.97,44217.0,396.61,397.45,396.58,396.97,44217.0
2023-09-15 12:30:00,397.0,398.03,397.0,397.93,73315.0,397.0,398.03,397.0,397.93,73315.0
2023-09-15 12:35:00,398.06,398.44,397.73,398.34,56426.0,398.06,398.44,397.73,398.34,56426.0
2023-09-15 12:40:00,398.4,399.33,398.29,398.68,41593.0,398.4,399.33,398.29,398.68,41593.0
2023-09-15 12:45:00,398.61,398.65,398.09,398.62,36242.0,398.61,398.65,398.09,398.62,36242.0
2023-09-15 12:50:00,398.69,399.0,398.54,398.65,21697.0,398.69,399.0,398.54,398.65,21697.0
2023-09-15 12:55:00,398.56,398.72,397.73,398.06,18145.0,398.56,398.72,397.73,398.06,18145.0
2023-09-15 13:00:00,398.05,398.14,397.3,397.34,16606.0,398.05,398.14,397.3,397.34,16606.0
2023-09-15 13:05:00,397.23,397.33,396.75,396.87,19690.0,397.23,397.33,396.75,396.87,19690.0
2023-09-15 13:10:00,396.77,396.9,396.0,396.24,29944.0,396.77,396.9,396.0,396.24,29944.0
2023-09-15 13:15:00,396.2,396.42,395.32,395.52,49568.0,396.2,396.42,395.32,395.52,49568.0
2023-09-15 13:20:00,395.5,395.78,395.16,395.24,36531.0,395.5,395.78,395.16,395.24,36531.0
2023-09-15 13:25:00,395.19,395.6,395.12,395.5,24353.0,395.19,395.6,395.12,395.5,24353.0
2023-09-15 13:30:00,395.58,396.05,395.32,395.73,34250.0,395.58,396.05,395.32,395.73,34250.0
2023-09-15 13:35:00,395.74,396.61,395.66,396.58,23473.0,395.74,396.61,395.66,396.58,23473.0
2023-09-15 13:40:00,396.52,396.56,396.0,396.03,21009.0,396.52,396.56,396.0,396.03,21009.0
2023-09-15 13:45:00,396.02,396.52,395.94,396.5,14017.0,396.02,396.52,395.94,396.5,14017.0
2023-09-15 13:50:00,396.37,396.54,395.95,396.33,24294.0,396.37,396.54,395.95,396.33,24294.0
2023-09-15 13:55:00,396.38,396.54,396.16,396.17,12545.0,396.38,396.54,396.16,396.17,12545.0
2023-09-15 14:00:00,396.18,396.26,395.57,396.16,18789.0,396.18,396.26,395.57,396.16,18789.0
2023-09-15 14:05:00,396.15,396.91,395.82,395.89,33538.0,396.15,396.91,395.82,395.89,33538.0
2023-09-15 14:10:00,395.9,396.35,395.83,396.04,15071.0,395.9,396.35,395.83,396.04,15071.0
2023-09-15 14:15:00,396.12,396.35,395.85,395.96,18946.0,396.12,396.35,395.85,395.96,18946.0
2023-09-15 14:20:00,396.0,396.03,395.46,395.53,16735.0,396.0,396.03,395.46,395.53,16735.0
2023-09-15 14:25:00,395.58,395.89,395.52,395.69,18742.0,395.58,395.89,395.52,395.69,18742.0
2023-09-15 14:30:00,395.7,396.16,395.53,395.93,19513.0,395.7,396.16,395.53,395.93,19513.0
2023-09-15 14:35:00,395.94,396.84,395.94,396.7,23023.0,395.94,396.84,395.94,396.7,23023.0
2023-09-15 14:40:00,396.69,396.9,396.26,396.44,21792.0,396.69,396.9,396.26,396.44,21792.0
2023-09-15 14:45:00,396.48,396.86,396.25,396.78,14583.0,396.48,396.86,396.25,396.78,14583.0
2023-09-15 14:50:00,396.81,396.87,395.67,395.9,31172.0,396.81,396.87,395.67,395.9,31172.0
2023-09-15 14:55:00,395.9,396.79,395.84,396.65,18817.0,395.9,396.79,395.84,396.65,18817.0
2023-09-15 15:00:00,396.51,396.67,396.07,396.43,12758.0,396.51,396.67,396.07,396.43,12758.0
2023-09-15 15:05:00,396.46,396.82,396.23,396.44,24872.0,396.46,396.82,396.23,396.44,24872.0
2023-09-15 15:10:00,396.54,397.42,396.41,397.42,29418.0,396.54,397.42,396.41,397.42,29418.0
2023-09-15 15:15:00,397.39,397.98,397.36,397.57,46188.0,397.39,397.98,397.36,397.57,46188.0
2023-09-15 15:20:00,397.76,397.92,397.57,397.8,23539.0,397.76,397.92,397.57,397.8,23539.0
2023-09-15 15:25:00,397.85,398.02,397.2,397.22,37660.0,397.85,398.02,397.2,397.22,37660.0
2023-09-15 15:30:00,397.2,397.7,396.99,397.31,47998.0,397.2,397.7,396.99,397.31,47998.0
2023-09-15 15:35:00,397.31,397.67,396.83,396.87,61359.0,397.31,397.67,396.83,396.87,61359.0
2023-09-15 15:40:00,396.99,397.41,396.84,396.94,46489.0,396.99,397.41,396.84,396.94,46489.0
2023-09-15 15:45:00,396.92,397.06,396.59,396.65,45801.0,396.92,397.06,396.59,396.65,45801.0
2023-09-15 15:50:00,396.78,397.72,396.54,397.0,205414.0,396.78,397.72,396.54,397.0,205414.0
2023-09-15 15:55:00,397.0,397.9,396.64,397.01,306727.0,397.0,397.9,396.64,397.01,306727.0
2023-09-18 09:30:00,395.74,398.92,394.01,398.92,147363.0,395.74,398.92,394.01,398.92,147363.0
2023-09-18 09:35:00,398.91,399.47,397.05,398.25,90889.0,398.91,399.47,397.05,398.25,90889.0
2023-09-18 09:40:00,398.4,398.93,396.08,396.1,62859.0,398.4,398.93,396.08,396.1,62859.0
2023-09-18 09:45:00,396.01,398.14,395.83,397.81,44309.0,396.01,398.14,395.83,397.81,44309.0
2023-09-18 09:50:00,397.88,398.8,397.45,397.46,61134.0,397.88,398.8,397.45,397.46,61134.0
2023-09-18 09:55:00,397.31,398.15,396.78,396.88,49258.0,397.31,398.15,396.78,396.88,49258.0
2023-09-18 10:00:00,396.94,397.17,396.22,396.7,31965.0,396.94,397.17,396.22,396.7,31965.0
2023-09-18 10:05:00,396.62,396.98,395.56,396.69,36223.0,396.62,396.98,395.56,396.69,36223.0
2023-09-18 10:10:00,396.77,397.65,396.27,396.44,35718.0,396.77,397.65,396.27,396.44,35718.0
2023-09-18 10:15:00,396.57,397.31,396.41,396.84,33926.0,396.57,397.31,396.41,396.84,33926.0
2023-09-18 10:20:00,397.0,397.72,396.64,397.42,26720.0,397.0,397.72,396.64,397.42,26720.0
2023-09-18 10:25:00,397.56,397.7,396.56,396.59,62209.0,397.56,397.7,396.56,396.59,62209.0
2023-09-18 10:30:00,396.59,396.59,394.51,394.79,53794.0,396.59,396.59,394.51,394.79,53794.0
2023-09-18 10:35:00,394.7,394.95,392.99,393.06,104140.0,394.7,394.95,392.99,393.06,104140.0
2023-09-18 10:40:00,393.08,393.87,392.6,392.9,86145.0,393.08,393.87,392.6,392.9,86145.0
2023-09-18 10:45:00,393.0,394.2,392.9,393.78,33736.0,393.0,394.2,392.9,393.78,33736.0
2023-09-18 10:50:00,393.74,394.18,393.17,393.98,23448.0,393.74,394.18,393.17,393.98,23448.0
2023-09-18 10:55:00,394.05,395.12,394.05,395.03,47513.0,394.05,395.12,394.05,395.03,47513.0
2023-09-18 11:00:00,394.89,395.63,394.8,394.91,39002.0,394.89,395.63,394.8,394.91,39002.0
2023-09-18 11:05:00,395.02,395.38,394.0,394.03,42736.0,395.02,395.38,394.0,394.03,42736.0
2023-09-18 11:10:00,394.0,394.68,393.85,394.67,21979.0,394.0,394.68,393.85,394.67,21979.0
2023-09-18 11:15:00,394.51,395.11,394.1,394.76,23156.0,394.51,395.11,394.1,394.76,23156.0
2023-09-18 11:20:00,394.82,395.89,394.77,395.89,22027.0,394.82,395.89,394.77,395.89,22027.0
2023-09-18 11:25:00,395.95,396.95,395.9,396.84,41101.0,395.95,396.95,395.9,396.84,41101.0
2023-09-18 11:30:00,396.89,397.71,396.59,396.92,56887.0,396.89,397.71,396.59,396.92,56887.0
2023-09-18 11:35:00,396.92,397.0,396.32,396.55,33262.0,396.92,397.0,396.32,396.55,33262.0
2023-09-18 11:40:00,396.6,396.72,396.05,396.31,19675.0,396.6,396.72,396.05,396.31,19675.0
2023-09-18 11:45:00,396.24,396.62,395.81,395.89,27525.0,396.24,396.62,395.81,395.89,27525.0
2023-09-18 11:50:00,395.91,396.27,395.72,395.88,22049.0,395.91,396.27,395.72,395.88,22049.0
2023-09-18 11:55:00,396.0,396.28,395.88,396.03,20140.0,396.0,396.28,395.88,396.03,20140.0
2023-09-18 12:00:00,396.02,396.42,396.01,396.17,21151.0,396.02,396.42,396.01,396.17,21151.0
2023-09-18 12:05:00,396.23,396.42,395.48,395.69,32921.0,396.23,396.42,395.48,395.69,32921.0
2023-09-18 12:10:00,395.8,395.8,395.2,395.65,15568.0,395.8,395.8,395.2,395.65,15568.0
2023-09-18 12:15:00,395.66,395.99,395.37,395.58,26133.0,395.66,395.99,395.37,395.58,26133.0
2023-09-18 12:20:00,395.72,395.99,395.2,395.36,11668.0,395.72,395.99,395.2,395.36,11668.0
2023-09-18 12:25:00,395.34,395.77,395.22,395.61,13366.0,395.34,395.77,395.22,395.61,13366.0
2023-09-18 12:30:00,395.61,395.88,395.1,395.14,17185.0,395.61,395.88,395.1,395.14,17185.0
2023-09-18 12:35:00,395.24,395.34,394.7,394.74,18512.0,395.24,395.34,394.7,394.74,18512.0
2023-09-18 12:40:00,394.77,394.97,394.37,394.68,25715.0,394.77,394.97,394.37,394.68,25715.0
2023-09-18 12:45:00,394.5,394.62,394.2,394.25,22999.0,394.5,394.62,394.2,394.25,22999.0
2023-09-18 12:50:00,394.34,394.49,393.94,393.97,26161.0,394.34,394.49,393.94,393.97,26161.0
2023-09-18 12:55:00,394.04,394.41,393.98,394.19,20545.0,394.04,394.41,393.98,394.19,20545.0
2023-09-18 13:00:00,394.12,394.74,394.11,394.27,19704.0,394.12,394.74,394.11,394.27,19704.0
2023-09-18 13:05:00,394.22,394.42,393.73,393.89,20755.0,394.22,394.42,393.73,393.89,20755.0
2023-09-18 13:10:00,393.89,394.4,393.77,394.33,37967.0,393.89,394.4,393.77,394.33,37967.0
2023-09-18 13:15:00,394.29,394.35,393.81,393.94,26519.0,394.29,394.35,393.81,393.94,26519.0
2023-09-18 13:20:00,394.06,395.26,394.02,394.93,26543.0,394.06,395.26,394.02,394.93,26543.0
2023-09-18 13:25:00,395.06,395.06,394.32,394.48,21765.0,395.06,395.06,394.32,394.48,21765.0
2023-09-18 13:30:00,394.47,394.66,394.21,394.55,16882.0,394.47,394.66,394.21,394.55,16882.0
2023-09-18 13:35:00,394.72,394.87,394.4,394.46,13792.0,394.72,394.87,394.4,394.46,13792.0
2023-09-18 13:40:00,394.47,394.56,394.05,394.15,13758.0,394.47,394.56,394.05,394.15,13758.0
2023-09-18 13:45:00,394.22,394.24,393.85,393.95,13380.0,394.22,394.24,393.85,393.95,13380.0
2023-09-18 13:50:00,394.12,394.14,393.72,393.86,17229.0,394.12,394.14,393.72,393.86,17229.0
2023-09-18 13:55:00,393.85,394.4,393.77,394.0,16574.0,393.85,394.4,393.77,394.0,16574.0
2023-09-18 14:00:00,394.08,394.59,393.99,394.49,14108.0,394.08,394.59,393.99,394.49,14108.0
2023-09-18 14:05:00,394.49,394.7,394.31,394.54,11098.0,394.49,394.7,394.31,394.54,11098.0
2023-09-18 14:10:00,394.68,394.68,394.2,394.38,9601.0,394.68,394.68,394.2,394.38,9601.0
2023-09-18 14:15:00,394.38,394.75,394.3,394.57,15031.0,394.38,394.75,394.3,394.57,15031.0
2023-09-18 14:20:00,394.73,394.85,394.42,394.58,22175.0,394.73,394.85,394.42,394.58,22175.0
2023-09-18 14:25:00,394.55,394.77,394.42,394.61,9495.0,394.55,394.77,394.42,394.61,9495.0
2023-09-18 14:30:00,394.61,394.87,394.48,394.6,8217.0,394.61,394.87,394.48,394.6,8217.0
2023-09-18 14:35:00,394.59,395.09,394.43,394.6,14968.0,394.59,395.09,394.43,394.6,14968.0
2023-09-18 14:40:00,394.52,394.58,394.23,394.45,16427.0,394.52,394.58,394.23,394.45,16427.0
2023-09-18 14:45:00,394.52,394.54,394.08,394.24,16373.0,394.52,394.54,394.08,394.24,16373.0
2023-09-18 14:50:00,394.2,394.27,393.06,393.34,28002.0,394.2,394.27,393.06,393.34,28002.0
2023-09-18 14:55:00,393.3,393.45,392.85,393.21,38368.0,393.3,393.45,392.85,393.21,38368.0
2023-09-18 15:00:00,393.2,393.3,392.81,393.18,24964.0,393.2,393.3,392.81,393.18,24964.0
2023-09-18 15:05:00,393.16,393.49,393.08,393.4,16739.0,393.16,393.49,393.08,393.4,16739.0
2023-09-18 15:10:00,393.46,394.1,393.37,394.06,34746.0,393.46,394.1,393.37,394.06,34746.0
2023-09-18 15:15:00,394.11,394.41,393.9,394.04,23124.0,394.11,394.41,393.9,394.04,23124.0
2023-09-18 15:20:00,394.03,394.19,393.58,393.75,19743.0,394.03,394.19,393.58,393.75,19743.0
2023-09-18 15:25:00,393.77,394.38,393.72,394.1,27058.0,393.77,394.38,393.72,394.1,27058.0
2023-09-18 15:30:00,394.18,394.29,393.71,393.75,15915.0,394.18,394.29,393.71,393.75,15915.0
2023-09-18 15:35:00,393.82,393.94,393.39,393.46,27249.0,393.82,393.94,393.39,393.46,27249.0
2023-09-18 15:40:00,393.43,393.53,393.06,393.33,32654.0,393.43,393.53,393.06,393.33,32654.0
2023-09-18 15:45:00,393.37,394.0,393.35,393.73,63040.0,393.37,394.0,393.35,393.73,63040.0
2023-09-18 15:50:00,393.98,394.27,393.3,393.93,90095.0,393.98,394.27,393.3,393.93,90095.0
2023-09-18 15:55:00,393.84,394.9,393.53,394.36,275355.0,393.84,394.9,393.53,394.36,275355.0
2023-09-19 09:30:00,392.84,396.0,391.94,395.8,109061.0,392.84,396.0,391.94,395.8,109061.0
2023-09-19 09:35:00,395.61,397.0,395.17,395.56,77285.0,395.61,397.0,395.17,395.56,77285.0
2023-09-19 09:40:00,395.34,397.44,395.0,395.66,67629.0,395.34,397.44,395.0,395.66,67629.0
2023-09-19 09:45:00,395.74,396.34,394.01,396.32,62833.0,395.74,396.34,394.01,396.32,62833.0
2023-09-19 09:50:00,396.33,397.11,394.22,395.33,91960.0,396.33,397.11,394.22,395.33,91960.0
2023-09-19 09:55:00,395.54,396.26,394.58,395.13,45395.0,395.54,396.26,394.58,395.13,45395.0
2023-09-19 10:00:00,394.94,395.5,394.65,395.3,25848.0,394.94,395.5,394.65,395.3,25848.0
2023-09-19 10:05:00,395.27,396.79,395.1,395.39,55994.0,395.27,396.79,395.1,395.39,55994.0
2023-09-19 10:10:00,395.39,395.43,393.13,393.34,52358.0,395.39,395.43,393.13,393.34,52358.0
2023-09-19 10:15:00,393.34,394.45,393.01,394.45,40061.0,393.34,394.45,393.01,394.45,40061.0
2023-09-19 10:20:00,394.41,394.69,392.65,393.97,40213.0,394.41,394.69,392.65,393.97,40213.0
2023-09-19 10:25:00,393.66,393.76,392.75,393.06,26870.0,393.66,393.76,392.75,393.06,26870.0
2023-09-19 10:30:00,393.05,393.6,392.86,393.3,23965.0,393.05,393.6,392.86,393.3,23965.0
2023-09-19 10:35:00,393.3,393.62,391.56,391.64,44020.0,393.3,393.62,391.56,391.64,44020.0
2023-09-19 10:40:00,391.93,392.47,391.27,391.57,29690.0,391.93,392.47,391.27,391.57,29690.0
2023-09-19 10:45:00,391.5,392.16,391.31,391.31,36604.0,391.5,392.16,391.31,391.31,36604.0
2023-09-19 10:50:00,391.54,391.54,390.53,390.91,38322.0,391.54,391.54,390.53,390.91,38322.0
2023-09-19 10:55:00,391.09,391.13,390.65,390.83,25467.0,391.09,391.13,390.65,390.83,25467.0
2023-09-19 11:00:00,390.85,391.84,390.73,391.31,19962.0,390.85,391.84,390.73,391.31,19962.0
2023-09-19 11:05:00,391.24,391.41,390.67,390.87,14181.0,391.24,391.41,390.67,390.87,14181.0
2023-09-19 11:10:00,390.97,391.57,390.87,391.37,20042.0,390.97,391.57,390.87,391.37,20042.0
2023-09-19 11:15:00,391.44,391.57,390.66,391.34,36269.0,391.44,391.57,390.66,391.34,36269.0
2023-09-19 11:20:00,391.39,391.41,390.8,391.0,18161.0,391.39,391.41,390.8,391.0,18161.0
2023-09-19 11:25:00,390.9,391.33,390.67,391.25,21060.0,390.9,391.33,390.67,391.25,21060.0
2023-09-19 11:30:00,391.33,391.33,390.71,390.77,27245.0,391.33,391.33,390.71,390.77,27245.0
2023-09-19 11:35:00,390.77,391.49,390.24,391.34,50260.0,390.77,391.49,390.24,391.34,50260.0
2023-09-19 11:40:00,391.41,392.21,391.15,391.52,31710.0,391.41,392.21,391.15,391.52,31710.0
2023-09-19 11:45:00,391.5,392.22,391.35,391.93,37137.0,391.5,392.22,391.35,391.93,37137.0
2023-09-19 11:50:00,391.82,391.95,390.83,390.84,26740.0,391.82,391.95,390.83,390.84,26740.0
2023-09-19 11:55:00,390.93,391.75,390.74,391.73,12377.0,390.93,391.75,390.74,391.73,12377.0
2023-09-19 12:00:00,391.81,391.9,391.44,391.63,11362.0,391.81,391.9,391.44,391.63,11362.0
2023-09-19 12:05:00,391.71,391.83,391.05,391.83,13677.0,391.71,391.83,391.05,391.83,13677.0
2023-09-19 12:10:00,391.85,392.88,391.8,392.48,31411.0,391.85,392.88,391.8,392.48,31411.0
2023-09-19 12:15:00,392.8,393.46,392.1,393.38,32369.0,392.8,393.46,392.1,393.38,32369.0
2023-09-19 12:20:00,393.25,393.9,393.18,393.56,16614.0,393.25,393.9,393.18,393.56,16614.0
2023-09-19 12:25:00,393.63,393.92,393.4,393.64,16019.0,393.63,393.92,393.4,393.64,16019.0
2023-09-19 12:30:00,393.59,393.88,393.4,393.86,14422.0,393.59,393.88,393.4,393.86,14422.0
2023-09-19 12:35:00,393.82,393.9,392.9,393.11,21729.0,393.82,393.9,392.9,393.11,21729.0
2023-09-19 12:40:00,393.29,393.68,392.37,393.6,17859.0,393.29,393.68,392.37,393.6,17859.0
2023-09-19 12:45:00,393.57,393.73,392.47,393.32,12918.0,393.57,393.73,392.47,393.32,12918.0
2023-09-19 12:50:00,393.23,393.66,392.87,393.49,9102.0,393.23,393.66,392.87,393.49,9102.0
2023-09-19 12:55:00,393.47,394.49,393.47,394.27,18790.0,393.47,394.49,393.47,394.27,18790.0
2023-09-19 13:00:00,394.36,394.47,393.79,394.44,16069.0,394.36,394.47,393.79,394.44,16069.0
2023-09-19 13:05:00,394.49,394.49,394.0,394.35,10475.0,394.49,394.49,394.0,394.35,10475.0
2023-09-19 13:10:00,394.33,394.48,394.06,394.17,13296.0,394.33,394.48,394.06,394.17,13296.0
2023-09-19 13:15:00,394.21,395.0,393.85,394.73,30407.0,394.21,395.0,393.85,394.73,30407.0
2023-09-19 13:20:00,394.66,394.95,394.52,394.88,13715.0,394.66,394.95,394.52,394.88,13715.0
2023-09-19 13:25:00,394.86,394.93,394.1,394.12,14737.0,394.86,394.93,394.1,394.12,14737.0
2023-09-19 13:30:00,394.24,394.89,394.22,394.33,19359.0,394.24,394.89,394.22,394.33,19359.0
2023-09-19 13:35:00,394.55,394.69,394.04,394.47,9702.0,394.55,394.69,394.04,394.47,9702.0
2023-09-19 13:40:00,394.43,394.9,394.41,394.83,15098.0,394.43,394.9,394.41,394.83,15098.0
2023-09-19 13:45:00,394.78,395.62,394.77,395.27,24450.0,394.78,395.62,394.77,395.27,24450.0
2023-09-19 13:50:00,395.33,396.51,395.33,396.37,45639.0,395.33,396.51,395.33,396.37,45639.0
2023-09-19 13:55:00,396.37,396.88,396.3,396.73,30836.0,396.37,396.88,396.3,396.73,30836.0
2023-09-19 14:00:00,396.8,397.44,396.71,397.02,50447.0,396.8,397.44,396.71,397.02,50447.0
2023-09-19 14:05:00,397.08,397.27,396.58,396.69,32306.0,397.08,397.27,396.58,396.69,32306.0
2023-09-19 14:10:00,396.63,397.08,396.61,396.88,29548.0,396.63,397.08,396.61,396.88,29548.0
2023-09-19 14:15:00,396.96,397.99,396.8,397.95,56356.0,396.96,397.99,396.8,397.95,56356.0
2023-09-19 14:20:00,397.98,398.05,397.29,397.29,34539.0,397.98,398.05,397.29,397.29,34539.0
2023-09-19 14:25:00,397.53,397.67,396.37,396.4,44092.0,397.53,397.67,396.37,396.4,44092.0
2023-09-19 14:30:00,396.37,397.18,396.24,397.02,26815.0,396.37,397.18,396.24,397.02,26815.0
2023-09-19 14:35:00,397.19,398.23,397.12,397.44,17859.0,397.19,398.23,397.12,397.44,17859.0
2023-09-19 14:40:00,397.64,397.71,397.02,397.31,14366.0,397.64,397.71,397.02,397.31,14366.0
2023-09-19 14:45:00,397.23,397.26,396.47,396.81,13787.0,397.23,397.26,396.47,396.81,13787.0
2023-09-19 14:50:00,396.91,397.09,396.32,396.98,21347.0,396.91,397.09,396.32,396.98,21347.0
2023-09-19 14:55:00,397.04,397.04,395.72,395.79,25656.0,397.04,397.04,395.72,395.79,25656.0
2023-09-19 15:00:00,395.79,396.99,395.48,396.52,31355.0,395.79,396.99,395.48,396.52,31355.0
2023-09-19 15:05:00,396.5,396.69,396.1,396.12,16724.0,396.5,396.69,396.1,396.12,16724.0
2023-09-19 15:10:00,396.23,396.33,395.69,395.8,18478.0,396.23,396.33,395.69,395.8,18478.0
2023-09-19 15:15:00,395.7,396.0,395.33,395.81,18007.0,395.7,396.0,395.33,395.81,18007.0
2023-09-19 15:20:00,395.74,395.82,395.39,395.68,12813.0,395.74,395.82,395.39,395.68,12813.0
2023-09-19 15:25:00,395.7,396.7,395.69,396.48,26273.0,395.7,396.7,395.69,396.48,26273.0
2023-09-19 15:30:00,396.51,396.74,396.1,396.5,24496.0,396.51,396.74,396.1,396.5,24496.0
2023-09-19 15:35:00,396.42,396.66,396.11,396.36,15265.0,396.42,396.66,396.11,396.36,15265.0
2023-09-19 15:40:00,396.3,396.42,395.68,396.29,21633.0,396.3,396.42,395.68,396.29,21633.0
2023-09-19 15:45:00,396.31,396.6,395.92,396.13,34029.0,396.31,396.6,395.92,396.13,34029.0
2023-09-19 15:50:00,395.95,396.47,395.34,396.21,52644.0,395.95,396.47,395.34,396.21,52644.0
2023-09-19 15:55:00,396.43,396.64,395.91,396.17,118995.0,396.43,396.64,395.91,396.17,118995.0
2023-09-20 09:30:00,397.05,397.27,393.69,395.2,76592.0,397.05,397.27,393.69,395.2,76592.0
2023-09-20 09:35:00,395.31,397.36,394.96,397.36,45371.0,395.31,397.36,394.96,397.36,45371.0
2023-09-20 09:40:00,397.77,397.99,396.77,397.16,26710.0,397.77,397.99,396.77,397.16,26710.0
2023-09-20 09:45:00,397.24,397.66,396.03,397.23,29396.0,397.24,397.66,396.03,397.23,29396.0
2023-09-20 09:50:00,397.29,397.69,396.87,397.61,16215.0,397.29,397.69,396.87,397.61,16215.0
2023-09-20 09:55:00,397.51,397.61,396.0,396.24,27742.0,397.51,397.61,396.0,396.24,27742.0
2023-09-20 10:00:00,396.24,397.25,396.01,396.46,24778.0,396.24,397.25,396.01,396.46,24778.0
2023-09-20 10:05:00,396.48,396.48,395.5,396.0,22041.0,396.48,396.48,395.5,396.0,22041.0
2023-09-20 10:10:00,395.99,395.99,394.58,394.75,17422.0,395.99,395.99,394.58,394.75,17422.0
2023-09-20 10:15:00,394.89,395.3,394.7,395.11,8518.0,394.89,395.3,394.7,395.11,8518.0
2023-09-20 10:20:00,394.95,395.31,394.17,394.5,17286.0,394.95,395.31,394.17,394.5,17286.0
2023-09-20 10:25:00,394.42,394.91,394.04,394.06,18290.0,394.42,394.91,394.04,394.06,18290.0
2023-09-20 10:30:00,394.02,394.44,393.26,394.29,34909.0,394.02,394.44,393.26,394.29,34909.0
2023-09-20 10:35:00,394.21,394.49,393.76,393.88,33288.0,394.21,394.49,393.76,393.88,33288.0
2023-09-20 10:40:00,393.96,394.16,393.32,394.09,27386.0,393.96,394.16,393.32,394.09,27386.0
2023-09-20 10:45:00,394.16,394.41,393.12,393.16,19791.0,394.16,394.41,393.12,393.16,19791.0
2023-09-20 10:50:00,393.22,393.87,392.75,393.76,23993.0,393.22,393.87,392.75,393.76,23993.0
2023-09-20 10:55:00,393.69,394.02,393.31,394.02,13669.0,393.69,394.02,393.31,394.02,13669.0
2023-09-20 11:00:00,394.07,394.09,393.51,393.63,11315.0,394.07,394.09,393.51,393.63,11315.0
2023-09-20 11:05:00,393.63,394.48,393.31,394.27,16400.0,393.63,394.48,393.31,394.27,16400.0
2023-09-20 11:10:00,394.29,394.33,393.74,394.1,10252.0,394.29,394.33,393.74,394.1,10252.0
2023-09-20 11:15:00,394.21,394.25,393.53,393.77,10423.0,394.21,394.25,393.53,393.77,10423.0
2023-09-20 11:20:00,393.5,393.7,392.89,393.13,19041.0,393.5,393.7,392.89,393.13,19041.0
2023-09-20 11:25:00,393.1,393.38,392.95,393.25,12453.0,393.1,393.38,392.95,393.25,12453.0
2023-09-20 11:30:00,393.17,393.37,392.89,392.89,12485.0,393.17,393.37,392.89,392.89,12485.0
2023-09-20 11:35:00,392.98,393.46,392.81,392.81,12626.0,392.98,393.46,392.81,392.81,12626.0
2023-09-20 11:40:00,392.8,392.84,392.25,392.42,37118.0,392.8,392.84,392.25,392.42,37118.0
2023-09-20 11:45:00,392.45,393.2,392.45,392.91,20745.0,392.45,393.2,392.45,392.91,20745.0
2023-09-20 11:50:00,392.94,393.6,392.69,393.35,18179.0,392.94,393.6,392.69,393.35,18179.0
2023-09-20 11:55:00,393.33,393.84,393.32,393.71,12545.0,393.33,393.84,393.32,393.71,12545.0
2023-09-20 12:00:00,393.71,393.81,393.29,393.35,8343.0,393.71,393.81,393.29,393.35,8343.0
2023-09-20 12:05:00,393.35,393.42,393.15,393.24,9166.0,393.35,393.42,393.15,393.24,9166.0
2023-09-20 12:10:00,393.22,393.77,393.21,393.76,9563.0,393.22,393.77,393.21,393.76,9563.0
2023-09-20 12:15:00,393.86,394.0,393.69,393.79,12948.0,393.86,394.0,393.69,393.79,12948.0
2023-09-20 12:20:00,393.84,394.36,393.49,393.93,21752.0,393.84,394.36,393.49,393.93,21752.0
2023-09-20 12:25:00,393.86,394.14,393.71,394.11,18397.0,393.86,394.14,393.71,394.11,18397.0
2023-09-20 12:30:00,394.11,394.34,393.91,394.0,11744.0,394.11,394.34,393.91,394.0,11744.0
2023-09-20 12:35:00,393.96,394.33,393.86,394.27,12129.0,393.96,394.33,393.86,394.27,12129.0
2023-09-20 12:40:00,394.28,394.77,394.25,394.42,17839.0,394.28,394.77,394.25,394.42,17839.0
2023-09-20 12:45:00,394.33,394.54,393.75,393.83,11797.0,394.33,394.54,393.75,393.83,11797.0
2023-09-20 12:50:00,393.73,394.14,393.46,394.02,10823.0,393.73,394.14,393.46,394.02,10823.0
2023-09-20 12:55:00,393.82,393.88,393.54,393.76,8898.0,393.82,393.88,393.54,393.76,8898.0
2023-09-20 13:00:00,393.71,393.74,392.91,393.17,13964.0,393.71,393.74,392.91,393.17,13964.0
2023-09-20 13:05:00,393.19,393.2,392.91,392.93,10948.0,393.19,393.2,392.91,392.93,10948.0
2023-09-20 13:10:00,392.95,393.21,392.62,393.21,22409.0,392.95,393.21,392.62,393.21,22409.0
2023-09-20 13:15:00,393.08,393.25,392.78,392.82,9015.0,393.08,393.25,392.78,392.82,9015.0
2023-09-20 13:20:00,392.92,393.17,392.25,392.34,24562.0,392.92,393.17,392.25,392.34,24562.0
2023-09-20 13:25:00,392.43,392.47,391.79,391.8,40732.0,392.43,392.47,391.79,391.8,40732.0
2023-09-20 13:30:00,391.7,392.0,391.47,391.58,25589.0,391.7,392.0,391.47,391.58,25589.0
2023-09-20 13:35:00,391.66,391.83,391.31,391.35,16762.0,391.66,391.83,391.31,391.35,16762.0
2023-09-20 13:40:00,391.51,391.62,391.3,391.41,11612.0,391.51,391.62,391.3,391.41,11612.0
2023-09-20 13:45:00,391.42,391.54,391.18,391.37,21537.0,391.42,391.54,391.18,391.37,21537.0
2023-09-20 13:50:00,391.29,392.15,391.17,392.12,11518.0,391.29,392.15,391.17,392.12,11518.0
2023-09-20 13:55:00,391.98,392.54,391.98,392.11,18682.0,391.98,392.54,391.98,392.11,18682.0
2023-09-20 14:00:00,392.09,392.1,390.21,390.92,53700.0,392.09,392.1,390.21,390.92,53700.0
2023-09-20 14:05:00,390.63,391.98,390.34,391.22,21699.0,390.63,391.98,390.34,391.22,21699.0
2023-09-20 14:10:00,390.88,392.09,390.58,391.5,21649.0,390.88,392.09,390.58,391.5,21649.0
2023-09-20 14:15:00,391.2,391.88,390.84,391.53,10911.0,391.2,391.88,390.84,391.53,10911.0
2023-09-20 14:20:00,391.65,392.06,391.09,391.96,13542.0,391.65,392.06,391.09,391.96,13542.0
2023-09-20 14:25:00,391.99,392.67,391.69,392.35,26744.0,391.99,392.67,391.69,392.35,26744.0
2023-09-20 14:30:00,392.38,393.94,391.83,392.17,32257.0,392.38,393.94,391.83,392.17,32257.0
2023-09-20 14:35:00,392.25,393.48,392.25,392.81,22118.0,392.25,393.48,392.25,392.81,22118.0
2023-09-20 14:40:00,392.74,392.85,391.36,392.51,14702.0,392.74,392.85,391.36,392.51,14702.0
2023-09-20 14:45:00,392.4,392.65,391.15,391.19,15640.0,392.4,392.65,391.15,391.19,15640.0
2023-09-20 14:50:00,391.12,391.54,390.43,391.08,18341.0,391.12,391.54,390.43,391.08,18341.0
2023-09-20 14:55:00,390.74,392.12,390.6,390.67,20735.0,390.74,392.12,390.6,390.67,20735.0
2023-09-20 15:00:00,390.5,391.19,390.07,390.43,27582.0,390.5,391.19,390.07,390.43,27582.0
2023-09-20 15:05:00,390.35,390.81,389.25,389.78,39340.0,390.35,390.81,389.25,389.78,39340.0
2023-09-20 15:10:00,389.53,389.86,388.68,388.78,58720.0,389.53,389.86,388.68,388.78,58720.0
2023-09-20 15:15:00,388.77,389.02,387.79,388.0,45411.0,388.77,389.02,387.79,388.0,45411.0
2023-09-20 15:20:00,388.01,388.49,387.43,388.44,43250.0,388.01,388.49,387.43,388.44,43250.0
2023-09-20 15:25:00,388.52,389.18,388.43,389.14,44975.0,388.52,389.18,388.43,389.14,44975.0
2023-09-20 15:30:00,389.2,389.41,387.96,388.18,37124.0,389.2,389.41,387.96,388.18,37124.0
2023-09-20 15:35:00,388.18,388.41,387.6,387.69,40494.0,388.18,388.41,387.6,387.69,40494.0
2023-09-20 15:40:00,387.7,388.0,387.49,387.57,31087.0,387.7,388.0,387.49,387.57,31087.0
2023-09-20 15:45:00,387.51,387.68,387.1,387.4,47145.0,387.51,387.68,387.1,387.4,47145.0
2023-09-20 15:50:00,387.37,387.57,386.59,386.69,70980.0,387.37,387.57,386.59,386.69,70980.0
2023-09-20 15:55:00,386.68,387.17,386.12,386.16,180868.0,386.68,387.17,386.12,386.16,180868.0
2023-09-21 09:30:00,386.51,391.34,386.24,390.92,221563.0,386.51,391.34,386.24,390.92,221563.0
2023-09-21 09:35:00,390.78,392.54,390.34,390.65,145544.0,390.78,392.54,390.34,390.65,145544.0
2023-09-21 09:40:00,390.89,394.01,390.5,393.57,178371.0,390.89,394.01,390.5,393.57,178371.0
2023-09-21 09:45:00,393.43,395.9,392.5,392.69,171910.0,393.43,395.9,392.5,392.69,171910.0
2023-09-21 09:50:00,392.84,392.93,391.45,392.3,100318.0,392.84,392.93,391.45,392.3,100318.0
2023-09-21 09:55:00,392.32,393.11,391.23,391.46,69338.0,392.32,393.11,391.23,391.46,69338.0
2023-09-21 10:00:00,391.44,391.65,389.39,389.5,94574.0,391.44,391.65,389.39,389.5,94574.0
2023-09-21 10:05:00,389.47,391.51,388.85,391.51,79244.0,389.47,391.51,388.85,391.51,79244.0
2023-09-21 10:10:00,391.55,391.88,389.33,389.46,51322.0,391.55,391.88,389.33,389.46,51322.0
2023-09-21 10:15:00,389.51,390.0,389.13,389.17,33251.0,389.51,390.0,389.13,389.17,33251.0
2023-09-21 10:20:00,389.14,389.22,386.37,386.93,78616.0,389.14,389.22,386.37,386.93,78616.0
2023-09-21 10:25:00,386.98,387.83,386.33,387.71,64518.0,386.98,387.83,386.33,387.71,64518.0
2023-09-21 10:30:00,387.54,388.25,387.35,387.9,71438.0,387.54,388.25,387.35,387.9,71438.0
2023-09-21 10:35:00,387.84,388.63,387.67,388.49,28688.0,387.84,388.63,387.67,388.49,28688.0
2023-09-21 10:40:00,388.35,388.35,387.33,387.41,25049.0,388.35,388.35,387.33,387.41,25049.0
2023-09-21 10:45:00,387.52,387.65,386.89,387.64,27207.0,387.52,387.65,386.89,387.64,27207.0
2023-09-21 10:50:00,387.69,388.57,386.33,388.04,55378.0,387.69,388.57,386.33,388.04,55378.0
2023-09-21 10:55:00,388.13,388.23,386.82,387.0,42373.0,388.13,388.23,386.82,387.0,42373.0
2023-09-21 11:00:00,386.94,387.35,386.58,386.66,30387.0,386.94,387.35,386.58,386.66,30387.0
2023-09-21 11:05:00,386.73,387.24,385.76,385.85,34067.0,386.73,387.24,385.76,385.85,34067.0
2023-09-21 11:10:00,385.89,386.32,384.81,385.88,66443.0,385.89,386.32,384.81,385.88,66443.0
2023-09-21 11:15:00,386.1,386.68,385.49,386.68,26501.0,386.1,386.68,385.49,386.68,26501.0
2023-09-21 11:20:00,386.78,386.8,385.72,385.79,23017.0,386.78,386.8,385.72,385.79,23017.0
2023-09-21 11:25:00,385.77,386.45,385.28,386.01,27315.0,385.77,386.45,385.28,386.01,27315.0
2023-09-21 11:30:00,386.0,386.81,385.61,386.6,29508.0,386.0,386.81,385.61,386.6,29508.0
2023-09-21 11:35:00,386.61,386.81,385.56,385.88,28108.0,386.61,386.81,385.56,385.88,28108.0
2023-09-21 11:40:00,385.87,385.87,385.18,385.51,16951.0,385.87,385.87,385.18,385.51,16951.0
2023-09-21 11:45:00,385.49,386.25,385.49,385.77,21928.0,385.49,386.25,385.49,385.77,21928.0
2023-09-21 11:50:00,385.73,386.1,385.14,385.23,22546.0,385.73,386.1,385.14,385.23,22546.0
2023-09-21 11:55:00,385.28,386.01,385.19,385.67,17038.0,385.28,386.01,385.19,385.67,17038.0
2023-09-21 12:00:00,385.58,385.98,385.36,385.37,13474.0,385.58,385.98,385.36,385.37,13474.0
2023-09-21 12:05:00,385.45,386.22,385.27,386.22,23147.0,385.45,386.22,385.27,386.22,23147.0
2023-09-21 12:10:00,386.23,386.47,385.68,386.18,33132.0,386.23,386.47,385.68,386.18,33132.0
2023-09-21 12:15:00,386.24,387.48,386.17,387.17,51240.0,386.24,387.48,386.17,387.17,51240.0
2023-09-21 12:20:00,387.11,387.21,386.41,386.54,23674.0,387.11,387.21,386.41,386.54,23674.0
2023-09-21 12:25:00,386.6,387.24,386.2,387.13,29136.0,386.6,387.24,386.2,387.13,29136.0
2023-09-21 12:30:00,387.07,387.5,386.69,387.47,38851.0,387.07,387.5,386.69,387.47,38851.0
2023-09-21 12:35:00,387.54,387.67,386.41,387.03,61860.0,387.54,387.67,386.41,387.03,61860.0
2023-09-21 12:40:00,387.03,387.03,386.25,386.48,15271.0,387.03,387.03,386.25,386.48,15271.0
2023-09-21 12:45:00,386.48,387.94,386.46,387.84,19548.0,386.48,387.94,386.46,387.84,19548.0
2023-09-21 12:50:00,387.82,388.18,387.5,387.72,19532.0,387.82,388.18,387.5,387.72,19532.0
2023-09-21 12:55:00,387.69,387.8,387.25,387.72,14140.0,387.69,387.8,387.25,387.72,14140.0
2023-09-21 13:00:00,387.74,388.0,387.37,387.64,15277.0,387.74,388.0,387.37,387.64,15277.0
2023-09-21 13:05:00,387.6,387.91,387.28,387.7,11815.0,387.6,387.91,387.28,387.7,11815.0
2023-09-21 13:10:00,387.82,388.65,387.71,388.23,31355.0,387.82,388.65,387.71,388.23,31355.0
2023-09-21 13:15:00,388.33,388.47,387.76,387.87,15626.0,388.33,388.47,387.76,387.87,15626.0
2023-09-21 13:20:00,387.75,387.96,387.2,387.4,23494.0,387.75,387.96,387.2,387.4,23494.0
2023-09-21 13:25:00,387.39,388.31,387.29,388.02,21531.0,387.39,388.31,387.29,388.02,21531.0
2023-09-21 13:30:00,388.0,388.21,387.69,387.74,9881.0,388.0,388.21,387.69,387.74,9881.0
2023-09-21 13:35:00,387.79,388.68,387.78,387.88,21155.0,387.79,388.68,387.78,387.88,21155.0
2023-09-21 13:40:00,387.95,388.16,386.63,387.14,29296.0,387.95,388.16,386.63,387.14,29296.0
2023-09-21 13:45:00,387.29,387.7,387.13,387.31,6744.0,387.29,387.7,387.13,387.31,6744.0
2023-09-21 13:50:00,387.41,387.77,387.05,387.05,12283.0,387.41,387.77,387.05,387.05,12283.0
2023-09-21 13:55:00,387.05,387.3,386.97,386.97,8544.0,387.05,387.3,386.97,386.97,8544.0
2023-09-21 14:00:00,386.95,387.02,386.2,386.49,26434.0,386.95,387.02,386.2,386.49,26434.0
2023-09-21 14:05:00,386.58,386.82,386.12,386.12,13113.0,386.58,386.82,386.12,386.12,13113.0
2023-09-21 14:10:00,386.1,386.46,385.82,385.97,9974.0,386.1,386.46,385.82,385.97,9974.0
2023-09-21 14:15:00,385.97,385.98,385.5,385.66,35701.0,385.97,385.98,385.5,385.66,35701.0
2023-09-21 14:20:00,385.55,385.89,385.28,385.87,22432.0,385.55,385.89,385.28,385.87,22432.0
2023-09-21 14:25:00,385.88,385.88,385.32,385.5,14825.0,385.88,385.88,385.32,385.5,14825.0
2023-09-21 14:30:00,385.5,385.67,384.85,385.11,36839.0,385.5,385.67,384.85,385.11,36839.0
2023-09-21 14:35:00,385.1,386.32,385.1,385.91,19364.0,385.1,386.32,385.1,385.91,19364.0
2023-09-21 14:40:00,386.0,386.57,385.89,386.15,11847.0,386.0,386.57,385.89,386.15,11847.0
2023-09-21 14:45:00,386.13,386.45,385.79,386.0,12083.0,386.13,386.45,385.79,386.0,12083.0
2023-09-21 14:50:00,385.85,385.93,385.36,385.48,14291.0,385.85,385.93,385.36,385.48,14291.0
2023-09-21 14:55:00,385.48,385.48,385.0,385.14,14703.0,385.48,385.48,385.0,385.14,14703.0
2023-09-21 15:00:00,385.14,385.56,384.67,385.28,11733.0,385.14,385.56,384.67,385.28,11733.0
2023-09-21 15:05:00,385.35,385.35,384.4,384.49,21733.0,385.35,385.35,384.4,384.49,21733.0
2023-09-21 15:10:00,384.4,384.5,383.86,384.05,19884.0,384.4,384.5,383.86,384.05,19884.0
2023-09-21 15:15:00,384.04,384.46,383.98,384.22,21194.0,384.04,384.46,383.98,384.22,21194.0
2023-09-21 15:20:00,384.12,384.59,384.09,384.5,25503.0,384.12,384.59,384.09,384.5,25503.0
2023-09-21 15:25:00,384.43,384.52,383.69,383.81,31313.0,384.43,384.52,383.69,383.81,31313.0
2023-09-21 15:30:00,383.73,384.19,383.42,384.0,54871.0,383.73,384.19,383.42,384.0,54871.0
2023-09-21 15:35:00,383.92,384.54,383.51,383.85,45212.0,383.92,384.54,383.51,383.85,45212.0
2023-09-21 15:40:00,383.94,384.53,383.83,384.49,42236.0,383.94,384.53,383.83,384.49,42236.0
2023-09-21 15:45:00,384.4,384.77,384.17,384.19,48435.0,384.4,384.77,384.17,384.19,48435.0
2023-09-21 15:50:00,384.18,384.4,383.62,384.13,75868.0,384.18,384.4,383.62,384.13,75868.0
2023-09-21 15:55:00,384.15,384.73,383.86,384.08,135087.0,384.15,384.73,383.86,384.08,135087.0
2023-09-22 09:30:00,385.0,386.88,384.94,386.36,80483.0,385.0,386.88,384.94,386.36,80483.0
2023-09-22 09:35:00,386.23,386.47,383.77,384.17,48495.0,386.23,386.47,383.77,384.17,48495.0
2023-09-22 09:40:00,384.16,384.5,382.51,382.86,42260.0,384.16,384.5,382.51,382.86,42260.0
2023-09-22 09:45:00,382.56,384.33,382.16,382.46,67609.0,382.56,384.33,382.16,382.46,67609.0
2023-09-22 09:50:00,382.53,383.29,381.26,381.78,68090.0,382.53,383.29,381.26,381.78,68090.0
2023-09-22 09:55:00,381.73,383.02,381.59,381.91,54340.0,381.73,383.02,381.59,381.91,54340.0
2023-09-22 10:00:00,381.89,382.34,380.87,382.19,45359.0,381.89,382.34,380.87,382.19,45359.0
2023-09-22 10:05:00,382.19,383.17,382.11,382.55,48997.0,382.19,383.17,382.11,382.55,48997.0
2023-09-22 10:10:00,382.53,382.53,381.4,381.57,30375.0,382.53,382.53,381.4,381.57,30375.0
2023-09-22 10:15:00,381.5,383.1,381.2,382.84,44768.0,381.5,383.1,381.2,382.84,44768.0
2023-09-22 10:20:00,382.87,383.27,382.56,383.08,39791.0,382.87,383.27,382.56,383.08,39791.0
2023-09-22 10:25:00,383.13,383.33,382.37,383.11,23687.0,383.13,383.33,382.37,383.11,23687.0
2023-09-22 10:30:00,383.11,384.19,383.11,383.8,46325.0,383.11,384.19,383.11,383.8,46325.0
2023-09-22 10:35:00,383.77,384.67,383.71,384.38,42377.0,383.77,384.67,383.71,384.38,42377.0
2023-09-22 10:40:00,384.22,384.41,383.53,384.1,27222.0,384.22,384.41,383.53,384.1,27222.0
2023-09-22 10:45:00,384.03,384.3,383.53,383.53,25662.0,384.03,384.3,383.53,383.53,25662.0
2023-09-22 10:50:00,383.61,384.98,383.48,384.9,35132.0,383.61,384.98,383.48,384.9,35132.0
2023-09-22 10:55:00,384.86,385.13,384.13,384.25,46698.0,384.86,385.13,384.13,384.25,46698.0
2023-09-22 11:00:00,384.27,384.53,383.51,384.42,23022.0,384.27,384.53,383.51,384.42,23022.0
2023-09-22 11:05:00,384.44,384.62,383.7,383.7,20838.0,384.44,384.62,383.7,383.7,20838.0
2023-09-22 11:10:00,383.72,383.76,383.08,383.68,21052.0,383.72,383.76,383.08,383.68,21052.0
2023-09-22 11:15:00,383.59,384.57,383.48,384.0,33291.0,383.59,384.57,383.48,384.0,33291.0
2023-09-22 11:20:00,384.14,384.44,383.55,383.81,13920.0,384.14,384.44,383.55,383.81,13920.0
2023-09-22 11:25:00,383.66,384.22,383.66,383.91,19718.0,383.66,384.22,383.66,383.91,19718.0
2023-09-22 11:30:00,383.82,384.12,383.66,383.74,19365.0,383.82,384.12,383.66,383.74,19365.0
2023-09-22 11:35:00,383.82,383.88,383.36,383.74,16108.0,383.82,383.88,383.36,383.74,16108.0
2023-09-22 11:40:00,383.71,383.94,383.36,383.41,10940.0,383.71,383.94,383.36,383.41,10940.0
2023-09-22 11:45:00,383.36,383.36,382.71,382.71,17601.0,383.36,383.36,382.71,382.71,17601.0
2023-09-22 11:50:00,382.81,383.09,382.27,382.34,15395.0,382.81,383.09,382.27,382.34,15395.0
2023-09-22 11:55:00,382.21,382.48,381.73,381.9,16621.0,382.21,382.48,381.73,381.9,16621.0
2023-09-22 12:00:00,381.86,382.29,381.82,381.84,14053.0,381.86,382.29,381.82,381.84,14053.0
2023-09-22 12:05:00,381.97,382.28,381.8,382.2,11141.0,381.97,382.28,381.8,382.2,11141.0
2023-09-22 12:10:00,382.02,382.17,381.73,382.13,13800.0,382.02,382.17,381.73,382.13,13800.0
2023-09-22 12:15:00,382.13,383.0,381.98,382.81,16158.0,382.13,383.0,381.98,382.81,16158.0
2023-09-22 12:20:00,382.8,383.01,382.55,382.58,11306.0,382.8,383.01,382.55,382.58,11306.0
2023-09-22 12:25:00,382.61,382.93,382.34,382.79,9684.0,382.61,382.93,382.34,382.79,9684.0
2023-09-22 12:30:00,383.0,383.5,382.59,383.06,16191.0,383.0,383.5,382.59,383.06,16191.0
2023-09-22 12:35:00,383.14,383.32,382.85,382.98,12581.0,383.14,383.32,382.85,382.98,12581.0
2023-09-22 12:40:00,383.0,383.25,382.67,382.78,9319.0,383.0,383.25,382.67,382.78,9319.0
2023-09-22 12:45:00,382.67,382.73,382.18,382.46,12165.0,382.67,382.73,382.18,382.46,12165.0
2023-09-22 12:50:00,382.53,382.58,382.16,382.26,8411.0,382.53,382.58,382.16,382.26,8411.0
2023-09-22 12:55:00,382.4,382.84,382.22,382.6,8280.0,382.4,382.84,382.22,382.6,8280.0
2023-09-22 13:00:00,382.54,382.55,382.16,382.19,6073.0,382.54,382.55,382.16,382.19,6073.0
2023-09-22 13:05:00,382.06,382.36,381.9,382.07,9118.0,382.06,382.36,381.9,382.07,9118.0
2023-09-22 13:10:00,382.19,382.38,381.86,381.99,12019.0,382.19,382.38,381.86,381.99,12019.0
2023-09-22 13:15:00,382.08,382.33,381.45,381.55,20434.0,382.08,382.33,381.45,381.55,20434.0
2023-09-22 13:20:00,381.49,381.5,380.59,381.03,19367.0,381.49,381.5,380.59,381.03,19367.0
2023-09-22 13:25:00,380.95,381.15,380.67,380.96,18264.0,380.95,381.15,380.67,380.96,18264.0
2023-09-22 13:30:00,380.9,381.58,380.55,381.58,19286.0,380.9,381.58,380.55,381.58,19286.0
2023-09-22 13:35:00,381.54,381.95,381.05,381.25,15637.0,381.54,381.95,381.05,381.25,15637.0
2023-09-22 13:40:00,381.17,381.37,380.91,381.32,18607.0,381.17,381.37,380.91,381.32,18607.0
2023-09-22 13:45:00,381.18,381.35,380.58,380.92,10657.0,381.18,381.35,380.58,380.92,10657.0
2023-09-22 13:50:00,380.86,381.02,380.39,380.47,15504.0,380.86,381.02,380.39,380.47,15504.0
2023-09-22 13:55:00,380.48,380.93,380.01,380.01,14475.0,380.48,380.93,380.01,380.01,14475.0
2023-09-22 14:00:00,380.21,380.23,379.21,379.52,34236.0,380.21,380.23,379.21,379.52,34236.0
2023-09-22 14:05:00,379.56,379.85,379.47,379.6,11277.0,379.56,379.85,379.47,379.6,11277.0
2023-09-22 14:10:00,379.5,379.65,378.85,379.08,30622.0,379.5,379.65,378.85,379.08,30622.0
2023-09-22 14:15:00,379.08,379.14,378.36,379.04,30868.0,379.08,379.14,378.36,379.04,30868.0
2023-09-22 14:20:00,379.09,379.69,379.0,379.69,13947.0,379.09,379.69,379.0,379.69,13947.0
2023-09-22 14:25:00,379.53,379.84,379.09,379.37,9870.0,379.53,379.84,379.09,379.37,9870.0
2023-09-22 14:30:00,379.17,379.41,378.95,379.37,13343.0,379.17,379.41,378.95,379.37,13343.0
2023-09-22 14:35:00,379.4,379.65,379.12,379.13,13764.0,379.4,379.65,379.12,379.13,13764.0
2023-09-22 14:40:00,379.23,379.52,378.95,379.06,14897.0,379.23,379.52,378.95,379.06,14897.0
2023-09-22 14:45:00,379.2,379.45,379.03,379.44,5981.0,379.2,379.45,379.03,379.44,5981.0
2023-09-22 14:50:00,379.45,379.59,378.78,379.08,21612.0,379.45,379.59,378.78,379.08,21612.0
2023-09-22 14:55:00,379.07,379.11,378.51,378.94,18327.0,379.07,379.11,378.51,378.94,18327.0
2023-09-22 15:00:00,378.92,380.0,378.75,379.58,27065.0,378.92,380.0,378.75,379.58,27065.0
2023-09-22 15:05:00,379.48,381.19,379.31,381.1,29466.0,379.48,381.19,379.31,381.1,29466.0
2023-09-22 15:10:00,381.06,381.19,380.8,381.0,15993.0,381.06,381.19,380.8,381.0,15993.0
2023-09-22 15:15:00,381.17,381.73,381.08,381.62,20994.0,381.17,381.73,381.08,381.62,20994.0
2023-09-22 15:20:00,381.53,382.34,381.38,382.1,35754.0,381.53,382.34,381.38,382.1,35754.0
2023-09-22 15:25:00,382.2,382.26,381.65,381.66,17124.0,382.2,382.26,381.65,381.66,17124.0
2023-09-22 15:30:00,381.73,382.3,381.32,381.32,26260.0,381.73,382.3,381.32,381.32,26260.0
2023-09-22 15:35:00,381.42,381.86,381.27,381.66,21192.0,381.42,381.86,381.27,381.66,21192.0
2023-09-22 15:40:00,381.65,381.76,380.27,380.43,42572.0,381.65,381.76,380.27,380.43,42572.0
2023-09-22 15:45:00,380.3,380.64,380.01,380.41,32886.0,380.3,380.64,380.01,380.41,32886.0
2023-09-22 15:50:00,380.39,380.39,379.27,379.9,52341.0,380.39,380.39,379.27,379.9,52341.0
2023-09-22 15:55:00,379.95,380.38,379.63,379.71,133184.0,379.95,380.38,379.63,379.71,133184.0
2023-09-25 09:30:00,382.9,385.71,381.63,383.67,156748.0,382.9,385.71,381.63,383.67,156748.0
2023-09-25 09:35:00,383.8,385.39,383.52,384.72,114552.0,383.8,385.39,383.52,384.72,114552.0
2023-09-25 09:40:00,384.67,386.62,383.79,384.32,100456.0,384.67,386.62,383.79,384.32,100456.0
2023-09-25 09:45:00,384.76,385.29,382.55,382.98,77284.0,384.76,385.29,382.55,382.98,77284.0
2023-09-25 09:50:00,382.98,383.77,381.65,382.03,50320.0,382.98,383.77,381.65,382.03,50320.0
2023-09-25 09:55:00,382.01,383.98,382.01,383.01,46462.0,382.01,383.98,382.01,383.01,46462.0
2023-09-25 10:00:00,383.06,383.4,381.85,382.59,43862.0,383.06,383.4,381.85,382.59,43862.0
2023-09-25 10:05:00,382.68,383.26,382.37,383.23,26186.0,382.68,383.26,382.37,383.23,26186.0
2023-09-25 10:10:00,383.14,383.43,382.25,382.48,24870.0,383.14,383.43,382.25,382.48,24870.0
2023-09-25 10:15:00,382.69,382.7,381.76,382.22,42506.0,382.69,382.7,381.76,382.22,42506.0
2023-09-25 10:20:00,382.01,382.89,381.74,382.71,43907.0,382.01,382.89,381.74,382.71,43907.0
2023-09-25 10:25:00,382.42,382.67,381.04,381.2,44731.0,382.42,382.67,381.04,381.2,44731.0
2023-09-25 10:30:00,381.07,382.9,380.81,382.51,38765.0,381.07,382.9,380.81,382.51,38765.0
2023-09-25 10:35:00,382.4,382.99,382.23,382.8,19684.0,382.4,382.99,382.23,382.8,19684.0
2023-09-25 10:40:00,382.85,382.94,382.15,382.47,14443.0,382.85,382.94,382.15,382.47,14443.0
2023-09-25 10:45:00,382.64,383.35,382.15,383.29,36866.0,382.64,383.35,382.15,383.29,36866.0
2023-09-25 10:50:00,383.19,383.36,382.48,382.95,34860.0,383.19,383.36,382.48,382.95,34860.0
2023-09-25 10:55:00,382.81,382.99,381.56,381.71,18358.0,382.81,382.99,381.56,381.71,18358.0
2023-09-25 11:00:00,381.66,382.25,381.09,382.25,23700.0,381.66,382.25,381.09,382.25,23700.0
2023-09-25 11:05:00,382.16,383.25,382.06,383.16,25178.0,382.16,383.25,382.06,383.16,25178.0
2023-09-25 11:10:00,383.2,383.74,383.1,383.3,30852.0,383.2,383.74,383.1,383.3,30852.0
2023-09-25 11:15:00,383.27,384.18,383.12,383.86,31755.0,383.27,384.18,383.12,383.86,31755.0
2023-09-25 11:20:00,383.77,383.82,383.11,383.5,30894.0,383.77,383.82,383.11,383.5,30894.0
2023-09-25 11:25:00,383.6,383.68,382.99,383.14,15157.0,383.6,383.68,382.99,383.14,15157.0
2023-09-25 11:30:00,382.94,383.17,382.59,382.81,11876.0,382.94,383.17,382.59,382.81,11876.0
2023-09-25 11:35:00,382.81,383.3,382.51,382.51,10666.0,382.81,383.3,382.51,382.51,10666.0
2023-09-25 11:40:00,382.76,383.22,382.6,383.16,8571.0,382.76,383.22,382.6,383.16,8571.0
2023-09-25 11:45:00,383.13,383.2,382.56,382.83,12088.0,383.13,383.2,382.56,382.83,12088.0
2023-09-25 11:50:00,382.81,383.04,382.62,382.89,9961.0,382.81,383.04,382.62,382.89,9961.0
2023-09-25 11:55:00,382.79,383.14,382.5,382.67,16892.0,382.79,383.14,382.5,382.67,16892.0
2023-09-25 12:00:00,382.63,383.12,382.63,382.81,18635.0,382.63,383.12,382.63,382.81,18635.0
2023-09-25 12:05:00,383.06,383.3,382.7,382.94,8266.0,383.06,383.3,382.7,382.94,8266.0
2023-09-25 12:10:00,382.84,383.41,382.74,383.37,17612.0,382.84,383.41,382.74,383.37,17612.0
2023-09-25 12:15:00,383.45,384.73,383.38,384.42,28498.0,383.45,384.73,383.38,384.42,28498.0
2023-09-25 12:20:00,384.41,384.98,384.33,384.85,17991.0,384.41,384.98,384.33,384.85,17991.0
2023-09-25 12:25:00,384.85,384.96,384.46,384.57,11153.0,384.85,384.96,384.46,384.57,11153.0
2023-09-25 12:30:00,384.57,385.09,384.48,384.6,24098.0,384.57,385.09,384.48,384.6,24098.0
2023-09-25 12:35:00,384.56,384.63,383.7,383.87,11496.0,384.56,384.63,383.7,383.87,11496.0
2023-09-25 12:40:00,383.82,384.01,383.3,383.43,14357.0,383.82,384.01,383.3,383.43,14357.0
2023-09-25 12:45:00,383.35,383.44,383.0,383.0,9663.0,383.35,383.44,383.0,383.0,9663.0
2023-09-25 12:50:00,383.11,383.21,382.13,383.03,24774.0,383.11,383.21,382.13,383.03,24774.0
2023-09-25 12:55:00,383.1,383.69,382.92,383.55,22771.0,383.1,383.69,382.92,383.55,22771.0
2023-09-25 13:00:00,383.43,383.65,383.02,383.15,10825.0,383.43,383.65,383.02,383.15,10825.0
2023-09-25 13:05:00,383.17,384.0,383.17,383.61,7632.0,383.17,384.0,383.17,383.61,7632.0
2023-09-25 13:10:00,383.7,384.34,383.67,384.12,9512.0,383.7,384.34,383.67,384.12,9512.0
2023-09-25 13:15:00,384.26,384.27,383.55,383.67,10996.0,384.26,384.27,383.55,383.67,10996.0
2023-09-25 13:20:00,383.67,384.32,383.29,383.47,13619.0,383.67,384.32,383.29,383.47,13619.0
2023-09-25 13:25:00,383.48,383.55,382.86,383.32,7488.0,383.48,383.55,382.86,383.32,7488.0
2023-09-25 13:30:00,383.17,383.45,382.9,383.4,9385.0,383.17,383.45,382.9,383.4,9385.0
2023-09-25 13:35:00,383.4,383.51,383.13,383.49,5648.0,383.4,383.51,383.13,383.49,5648.0
2023-09-25 13:40:00,383.47,383.88,383.24,383.61,8963.0,383.47,383.88,383.24,383.61,8963.0
2023-09-25 13:45:00,383.69,383.81,383.06,383.5,14755.0,383.69,383.81,383.06,383.5,14755.0
2023-09-25 13:50:00,383.56,384.03,383.54,383.78,6723.0,383.56,384.03,383.54,383.78,6723.0
2023-09-25 13:55:00,383.78,383.78,383.47,383.68,9480.0,383.78,383.78,383.47,383.68,9480.0
2023-09-25 14:00:00,383.68,384.24,383.61,384.21,9513.0,383.68,384.24,383.61,384.21,9513.0
2023-09-25 14:05:00,384.25,384.39,383.83,383.83,11909.0,384.25,384.39,383.83,383.83,11909.0
2023-09-25 14:10:00,383.78,384.28,383.65,384.2,6360.0,383.78,384.28,383.65,384.2,6360.0
2023-09-25 14:15:00,384.19,384.36,383.83,383.98,13289.0,384.19,384.36,383.83,383.98,13289.0
2023-09-25 14:20:00,383.97,384.13,383.41,383.53,13826.0,383.97,384.13,383.41,383.53,13826.0
2023-09-25 14:25:00,383.51,384.14,383.5,384.01,8978.0,383.51,384.14,383.5,384.01,8978.0
2023-09-25 14:30:00,383.76,384.54,383.58,384.41,11356.0,383.76,384.54,383.58,384.41,11356.0
2023-09-25 14:35:00,384.49,385.09,384.4,384.63,19583.0,384.49,385.09,384.4,384.63,19583.0
2023-09-25 14:40:00,384.46,384.89,384.19,384.47,13789.0,384.46,384.89,384.19,384.47,13789.0
2023-09-25 14:45:00,384.37,384.7,383.91,384.26,8826.0,384.37,384.7,383.91,384.26,8826.0
2023-09-25 14:50:00,384.16,384.36,383.75,383.75,11365.0,384.16,384.36,383.75,383.75,11365.0
2023-09-25 14:55:00,383.61,383.81,383.0,383.41,11369.0,383.61,383.81,383.0,383.41,11369.0
2023-09-25 15:00:00,383.4,383.7,382.68,383.02,12794.0,383.4,383.7,382.68,383.02,12794.0
2023-09-25 15:05:00,382.93,383.1,382.69,382.92,11022.0,382.93,383.1,382.69,382.92,11022.0
2023-09-25 15:10:00,382.84,383.09,382.75,383.09,8848.0,382.84,383.09,382.75,383.09,8848.0
2023-09-25 15:15:00,383.04,384.04,383.03,383.8,11768.0,383.04,384.04,383.03,383.8,11768.0
2023-09-25 15:20:00,383.91,384.06,383.74,383.9,10868.0,383.91,384.06,383.74,383.9,10868.0
2023-09-25 15:25:00,383.8,384.25,383.75,384.25,16701.0,383.8,384.25,383.75,384.25,16701.0
2023-09-25 15:30:00,384.26,384.45,383.94,384.01,18548.0,384.26,384.45,383.94,384.01,18548.0
2023-09-25 15:35:00,383.97,384.58,383.88,384.57,20585.0,383.97,384.58,383.88,384.57,20585.0
2023-09-25 15:40:00,384.62,384.74,384.09,384.14,25940.0,384.62,384.74,384.09,384.14,25940.0
2023-09-25 15:45:00,384.17,384.38,384.13,384.37,18366.0,384.17,384.38,384.13,384.37,18366.0
2023-09-25 15:50:00,384.2,384.66,383.08,383.24,68573.0,384.2,384.66,383.08,383.24,68573.0
2023-09-25 15:55:00,383.33,384.9,383.33,384.77,87151.0,383.33,384.9,383.33,384.77,87151.0
2023-09-26 09:30:00,382.42,384.01,381.51,383.52,68728.0,382.42,384.01,381.51,383.52,68728.0
2023-09-26 09:35:00,383.51,384.17,382.79,383.35,60798.0,383.51,384.17,382.79,383.35,60798.0
2023-09-26 09:40:00,383.21,383.33,381.6,382.0,51184.0,383.21,383.33,381.6,382.0,51184.0
2023-09-26 09:45:00,381.8,382.46,380.9,381.62,52696.0,381.8,382.46,380.9,381.62,52696.0
2023-09-26 09:50:00,381.7,381.73,380.5,380.63,57138.0,381.7,381.73,380.5,380.63,57138.0
2023-09-26 09:55:00,380.78,380.88,380.22,380.61,38599.0,380.78,380.88,380.22,380.61,38599.0
2023-09-26 10:00:00,380.57,381.71,380.37,381.24,20884.0,380.57,381.71,380.37,381.24,20884.0
2023-09-26 10:05:00,381.23,381.65,380.27,380.34,24419.0,381.23,381.65,380.27,380.34,24419.0
2023-09-26 10:10:00,380.45,381.02,380.22,380.89,37017.0,380.45,381.02,380.22,380.89,37017.0
2023-09-26 10:15:00,380.65,381.62,380.65,380.95,38347.0,380.65,381.62,380.65,380.95,38347.0
2023-09-26 10:20:00,380.93,381.75,380.7,381.61,53388.0,380.93,381.75,380.7,381.61,53388.0
2023-09-26 10:25:00,381.62,382.88,381.6,382.62,49026.0,381.62,382.88,381.6,382.62,49026.0
2023-09-26 10:30:00,382.71,383.55,382.53,383.49,27208.0,382.71,383.55,382.53,383.49,27208.0
2023-09-26 10:35:00,383.43,383.75,383.2,383.51,25994.0,383.43,383.75,383.2,383.51,25994.0
2023-09-26 10:40:00,383.45,384.45,383.23,384.16,46055.0,383.45,384.45,383.23,384.16,46055.0
2023-09-26 10:45:00,384.05,384.46,383.88,384.08,36284.0,384.05,384.46,383.88,384.08,36284.0
2023-09-26 10:50:00,384.06,384.2,383.61,383.69,38626.0,384.06,384.2,383.61,383.69,38626.0
2023-09-26 10:55:00,383.81,384.5,383.71,384.22,37555.0,383.81,384.5,383.71,384.22,37555.0
2023-09-26 11:00:00,384.22,384.56,383.69,383.98,39101.0,384.22,384.56,383.69,383.98,39101.0
2023-09-26 11:05:00,384.17,384.24,383.16,383.47,20559.0,384.17,384.24,383.16,383.47,20559.0
2023-09-26 11:10:00,383.43,383.85,383.19,383.54,15846.0,383.43,383.85,383.19,383.54,15846.0
2023-09-26 11:15:00,383.54,383.95,383.54,383.76,20041.0,383.54,383.95,383.54,383.76,20041.0
2023-09-26 11:20:00,383.65,384.56,383.47,383.9,31203.0,383.65,384.56,383.47,383.9,31203.0
2023-09-26 11:25:00,383.68,383.94,383.01,383.02,17774.0,383.68,383.94,383.01,383.02,17774.0
2023-09-26 11:30:00,383.0,383.37,382.56,383.24,33849.0,383.0,383.37,382.56,383.24,33849.0
2023-09-26 11:35:00,383.21,383.29,382.8,383.29,10140.0,383.21,383.29,382.8,383.29,10140.0
2023-09-26 11:40:00,383.14,383.48,382.81,383.33,12320.0,383.14,383.48,382.81,383.33,12320.0
2023-09-26 11:45:00,383.43,383.61,382.6,382.9,10989.0,383.43,383.61,382.6,382.9,10989.0
2023-09-26 11:50:00,382.92,382.99,382.53,382.72,7812.0,382.92,382.99,382.53,382.72,7812.0
2023-09-26 11:55:00,382.78,383.28,382.4,383.12,11869.0,382.78,383.28,382.4,383.12,11869.0
2023-09-26 12:00:00,383.11,383.26,382.77,382.83,5427.0,383.11,383.26,382.77,382.83,5427.0
2023-09-26 12:05:00,382.72,383.12,382.53,383.0,15601.0,382.72,383.12,382.53,383.0,15601.0
2023-09-26 12:10:00,383.02,383.37,382.92,383.08,11481.0,383.02,383.37,382.92,383.08,11481.0
2023-09-26 12:15:00,383.11,383.15,381.93,382.2,18289.0,383.11,383.15,381.93,382.2,18289.0
2023-09-26 12:20:00,382.12,382.47,382.03,382.23,14457.0,382.12,382.47,382.03,382.23,14457.0
2023-09-26 12:25:00,382.26,382.29,381.66,381.79,31369.0,382.26,382.29,381.66,381.79,31369.0
2023-09-26 12:30:00,381.78,382.12,381.5,381.82,31880.0,381.78,382.12,381.5,381.82,31880.0
2023-09-26 12:35:00,381.86,382.02,381.58,381.59,9305.0,381.86,382.02,381.58,381.59,9305.0
2023-09-26 12:40:00,381.6,381.81,381.04,381.25,20254.0,381.6,381.81,381.04,381.25,20254.0
2023-09-26 12:45:00,381.2,381.32,381.06,381.24,8012.0,381.2,381.32,381.06,381.24,8012.0
2023-09-26 12:50:00,381.23,381.57,380.92,381.12,11618.0,381.23,381.57,380.92,381.12,11618.0
2023-09-26 12:55:00,380.95,381.0,380.62,380.66,9047.0,380.95,381.0,380.62,380.66,9047.0
2023-09-26 13:00:00,380.66,380.89,380.47,380.72,8199.0,380.66,380.89,380.47,380.72,8199.0
2023-09-26 13:05:00,380.74,381.21,380.2,381.01,30107.0,380.74,381.21,380.2,381.01,30107.0
2023-09-26 13:10:00,381.05,381.2,380.85,381.09,9339.0,381.05,381.2,380.85,381.09,9339.0
2023-09-26 13:15:00,381.17,381.17,380.68,380.81,15260.0,381.17,381.17,380.68,380.81,15260.0
2023-09-26 13:20:00,380.81,381.18,380.63,380.7,16651.0,380.81,381.18,380.63,380.7,16651.0
2023-09-26 13:25:00,380.63,380.85,380.22,380.33,21629.0,380.63,380.85,380.22,380.33,21629.0
2023-09-26 13:30:00,380.23,380.48,379.68,379.72,23045.0,380.23,380.48,379.68,379.72,23045.0
2023-09-26 13:35:00,379.63,379.81,379.1,379.26,18700.0,379.63,379.81,379.1,379.26,18700.0
2023-09-26 13:40:00,379.39,379.45,378.61,378.87,19233.0,379.39,379.45,378.61,378.87,19233.0
2023-09-26 13:45:00,378.8,379.07,378.13,378.17,33554.0,378.8,379.07,378.13,378.17,33554.0
2023-09-26 13:50:00,378.2,378.86,377.86,378.05,40928.0,378.2,378.86,377.86,378.05,40928.0
2023-09-26 13:55:00,378.06,378.55,377.88,378.34,44743.0,378.06,378.55,377.88,378.34,44743.0
2023-09-26 14:00:00,378.35,378.63,378.24,378.47,11053.0,378.35,378.63,378.24,378.47,11053.0
2023-09-26 14:05:00,378.61,378.85,378.5,378.6,16881.0,378.61,378.85,378.5,378.6,16881.0
2023-09-26 14:10:00,378.52,378.62,378.06,378.33,12462.0,378.52,378.62,378.06,378.33,12462.0
2023-09-26 14:15:00,378.24,378.32,377.82,377.86,12745.0,378.24,378.32,377.82,377.86,12745.0
2023-09-26 14:20:00,377.88,378.18,377.66,377.84,16741.0,377.88,378.18,377.66,377.84,16741.0
2023-09-26 14:25:00,377.95,377.96,377.35,377.73,18194.0,377.95,377.96,377.35,377.73,18194.0
2023-09-26 14:30:00,377.72,377.95,377.46,377.53,17662.0,377.72,377.95,377.46,377.53,17662.0
2023-09-26 14:35:00,377.5,377.75,377.39,377.58,14428.0,377.5,377.75,377.39,377.58,14428.0
2023-09-26 14:40:00,377.68,378.23,377.48,377.91,22110.0,377.68,378.23,377.48,377.91,22110.0
2023-09-26 14:45:00,377.98,378.1,377.71,377.96,11822.0,377.98,378.1,377.71,377.96,11822.0
2023-09-26 14:50:00,378.0,378.17,377.86,377.96,16657.0,378.0,378.17,377.86,377.96,16657.0
2023-09-26 14:55:00,377.96,378.17,377.61,377.94,18257.0,377.96,378.17,377.61,377.94,18257.0
2023-09-26 15:00:00,378.02,378.14,377.54,377.85,18680.0,378.02,378.14,377.54,377.85,18680.0
2023-09-26 15:05:00,377.81,378.46,377.68,378.44,19249.0,377.81,378.46,377.68,378.44,19249.0
2023-09-26 15:10:00,378.45,379.18,378.28,378.56,39818.0,378.45,379.18,378.28,378.56,39818.0
2023-09-26 15:15:00,378.56,378.84,378.17,378.21,19330.0,378.56,378.84,378.17,378.21,19330.0
2023-09-26 15:20:00,378.1,378.22,377.88,378.0,14275.0,378.1,378.22,377.88,378.0,14275.0
2023-09-26 15:25:00,378.11,378.42,377.77,378.25,17801.0,378.11,378.42,377.77,378.25,17801.0
2023-09-26 15:30:00,378.25,378.36,377.61,377.66,31895.0,378.25,378.36,377.61,377.66,31895.0
2023-09-26 15:35:00,377.62,378.31,377.6,378.18,22773.0,377.62,378.31,377.6,378.18,22773.0
2023-09-26 15:40:00,378.16,378.38,377.78,378.29,26071.0,378.16,378.38,377.78,378.29,26071.0
2023-09-26 15:45:00,378.28,378.32,377.93,377.97,23638.0,378.28,378.32,377.93,377.97,23638.0
2023-09-26 15:50:00,378.0,378.35,377.39,377.87,94312.0,378.0,378.35,377.39,377.87,94312.0
2023-09-26 15:55:00,377.84,379.44,377.77,379.36,174180.0,377.84,379.44,377.77,379.36,174180.0
2023-09-27 09:30:00,382.4,384.23,381.31,382.51,104023.0,382.4,384.23,381.31,382.51,104023.0
2023-09-27 09:35:00,382.57,383.38,381.0,381.65,58641.0,382.57,383.38,381.0,381.65,58641.0
2023-09-27 09:40:00,381.51,382.03,380.73,381.92,36548.0,381.51,382.03,380.73,381.92,36548.0
2023-09-27 09:45:00,381.92,383.54,381.7,382.23,45767.0,381.92,383.54,381.7,382.23,45767.0
2023-09-27 09:50:00,381.98,383.39,381.98,383.12,13760.0,381.98,383.39,381.98,383.12,13760.0
2023-09-27 09:55:00,382.71,382.94,381.84,382.25,27609.0,382.71,382.94,381.84,382.25,27609.0
2023-09-27 10:00:00,382.42,382.62,381.07,381.26,26145.0,382.42,382.62,381.07,381.26,26145.0
2023-09-27 10:05:00,381.29,381.35,380.23,380.82,22819.0,381.29,381.35,380.23,380.82,22819.0
2023-09-27 10:10:00,380.65,380.92,380.0,380.25,27607.0,380.65,380.92,380.0,380.25,27607.0
2023-09-27 10:15:00,380.3,381.28,380.3,380.94,11394.0,380.3,381.28,380.3,380.94,11394.0
2023-09-27 10:20:00,381.09,381.85,380.78,381.45,12924.0,381.09,381.85,380.78,381.45,12924.0
2023-09-27 10:25:00,381.68,382.29,381.42,382.06,10374.0,381.68,382.29,381.42,382.06,10374.0
2023-09-27 10:30:00,381.97,382.51,381.54,381.97,38683.0,381.97,382.51,381.54,381.97,38683.0
2023-09-27 10:35:00,381.96,382.15,381.22,381.45,12439.0,381.96,382.15,381.22,381.45,12439.0
2023-09-27 10:40:00,381.23,381.23,379.9,380.04,26113.0,381.23,381.23,379.9,380.04,26113.0
2023-09-27 10:45:00,380.14,380.46,379.79,380.21,31262.0,380.14,380.46,379.79,380.21,31262.0
2023-09-27 10:50:00,380.19,380.27,378.73,378.78,29560.0,380.19,380.27,378.73,378.78,29560.0
2023-09-27 10:55:00,378.77,379.8,378.68,379.64,28083.0,378.77,379.8,378.68,379.64,28083.0
2023-09-27 11:00:00,379.56,380.07,379.44,379.76,18530.0,379.56,380.07,379.44,379.76,18530.0
2023-09-27 11:05:00,379.51,380.19,379.06,380.12,18729.0,379.51,380.19,379.06,380.12,18729.0
2023-09-27 11:10:00,380.2,380.61,378.74,379.23,41947.0,380.2,380.61,378.74,379.23,41947.0
2023-09-27 11:15:00,379.23,379.51,378.74,378.74,20373.0,379.23,379.51,378.74,378.74,20373.0
2023-09-27 11:20:00,378.77,379.9,378.71,379.9,11125.0,378.77,379.9,378.71,379.9,11125.0
2023-09-27 11:25:00,379.83,380.67,379.69,380.48,16539.0,379.83,380.67,379.69,380.48,16539.0
2023-09-27 11:30:00,380.51,380.79,380.19,380.61,17474.0,380.51,380.79,380.19,380.61,17474.0
2023-09-27 11:35:00,380.41,380.53,379.86,380.12,5058.0,380.41,380.53,379.86,380.12,5058.0
2023-09-27 11:40:00,380.2,380.25,379.22,379.33,8874.0,380.2,380.25,379.22,379.33,8874.0
2023-09-27 11:45:00,379.12,379.34,378.59,378.84,19286.0,379.12,379.34,378.59,378.84,19286.0
2023-09-27 11:50:00,378.87,378.87,378.19,378.47,11859.0,378.87,378.87,378.19,378.47,11859.0
2023-09-27 11:55:00,378.44,378.51,378.05,378.21,11326.0,378.44,378.51,378.05,378.21,11326.0
2023-09-27 12:00:00,378.02,378.15,377.19,377.29,22690.0,378.02,378.15,377.19,377.29,22690.0
2023-09-27 12:05:00,377.34,377.5,377.0,377.16,15894.0,377.34,377.5,377.0,377.16,15894.0
2023-09-27 12:10:00,377.18,378.45,377.18,378.28,18547.0,377.18,378.45,377.18,378.28,18547.0
2023-09-27 12:15:00,378.4,378.4,377.3,377.48,28202.0,378.4,378.4,377.3,377.48,28202.0
2023-09-27 12:20:00,377.6,377.6,377.23,377.23,4822.0,377.6,377.6,377.23,377.23,4822.0
2023-09-27 12:25:00,377.5,378.12,377.39,378.12,8436.0,377.5,378.12,377.39,378.12,8436.0
2023-09-27 12:30:00,378.0,378.4,377.89,378.32,20224.0,378.0,378.4,377.89,378.32,20224.0
2023-09-27 12:35:00,378.25,378.47,378.11,378.33,6475.0,378.25,378.47,378.11,378.33,6475.0
2023-09-27 12:40:00,378.38,378.54,378.17,378.27,6775.0,378.38,378.54,378.17,378.27,6775.0
2023-09-27 12:45:00,378.32,378.62,378.19,378.3,6262.0,378.32,378.62,378.19,378.3,6262.0
2023-09-27 12:50:00,378.32,378.65,377.94,378.26,10142.0,378.32,378.65,377.94,378.26,10142.0
2023-09-27 12:55:00,378.26,378.27,377.82,377.98,4538.0,378.26,378.27,377.82,377.98,4538.0
2023-09-27 13:00:00,377.94,379.03,377.93,378.91,19902.0,377.94,379.03,377.93,378.91,19902.0
2023-09-27 13:05:00,379.05,379.2,378.41,378.7,21569.0,379.05,379.2,378.41,378.7,21569.0
2023-09-27 13:10:00,378.62,378.79,377.8,377.86,21593.0,378.62,378.79,377.8,377.86,21593.0
2023-09-27 13:15:00,377.89,378.03,377.26,377.64,19351.0,377.89,378.03,377.26,377.64,19351.0
2023-09-27 13:20:00,377.72,377.72,377.12,377.37,25895.0,377.72,377.72,377.12,377.37,25895.0
2023-09-27 13:25:00,377.46,377.47,377.09,377.13,20124.0,377.46,377.47,377.09,377.13,20124.0
2023-09-27 13:30:00,377.13,377.9,377.0,377.51,24761.0,377.13,377.9,377.0,377.51,24761.0
2023-09-27 13:35:00,377.56,377.7,377.23,377.23,8005.0,377.56,377.7,377.23,377.23,8005.0
2023-09-27 13:40:00,377.15,377.37,376.66,377.31,25855.0,377.15,377.37,376.66,377.31,25855.0
2023-09-27 13:45:00,377.5,377.65,376.78,376.93,18179.0,377.5,377.65,376.78,376.93,18179.0
2023-09-27 13:50:00,377.0,377.2,376.77,377.07,14293.0,377.0,377.2,376.77,377.07,14293.0
2023-09-27 13:55:00,377.08,377.28,376.93,377.24,6838.0,377.08,377.28,376.93,377.24,6838.0
2023-09-27 14:00:00,377.23,377.3,376.71,376.71,22528.0,377.23,377.3,376.71,376.71,22528.0
2023-09-27 14:05:00,376.88,376.91,376.28,376.36,19702.0,376.88,376.91,376.28,376.36,19702.0
2023-09-27 14:10:00,376.4,376.81,376.25,376.79,14386.0,376.4,376.81,376.25,376.79,14386.0
2023-09-27 14:15:00,376.71,377.55,376.71,377.28,17885.0,376.71,377.55,376.71,377.28,17885.0
2023-09-27 14:20:00,377.25,377.79,377.09,377.44,21174.0,377.25,377.79,377.09,377.44,21174.0
2023-09-27 14:25:00,377.51,378.29,377.4,378.18,51929.0,377.51,378.29,377.4,378.18,51929.0
2023-09-27 14:30:00,378.14,378.86,378.12,378.79,49541.0,378.14,378.86,378.12,378.79,49541.0
2023-09-27 14:35:00,378.91,379.81,378.91,379.53,46101.0,378.91,379.81,378.91,379.53,46101.0
2023-09-27 14:40:00,379.67,379.71,379.1,379.18,48632.0,379.67,379.71,379.1,379.18,48632.0
2023-09-27 14:45:00,379.37,379.53,379.0,379.11,33196.0,379.37,379.53,379.0,379.11,33196.0
2023-09-27 14:50:00,379.14,379.23,378.76,378.98,35955.0,379.14,379.23,378.76,378.98,35955.0
2023-09-27 14:55:00,379.0,379.46,378.81,379.46,35585.0,379.0,379.46,378.81,379.46,35585.0
2023-09-27 15:00:00,379.34,380.77,379.19,380.23,63186.0,379.34,380.77,379.19,380.23,63186.0
2023-09-27 15:05:00,380.37,381.0,379.84,380.09,42213.0,380.37,381.0,379.84,380.09,42213.0
2023-09-27 15:10:00,379.95,381.2,379.9,380.2,37424.0,379.95,381.2,379.9,380.2,37424.0
2023-09-27 15:15:00,380.41,380.49,379.9,380.07,23202.0,380.41,380.49,379.9,380.07,23202.0
2023-09-27 15:20:00,380.06,380.37,379.73,379.83,25212.0,380.06,380.37,379.73,379.83,25212.0
2023-09-27 15:25:00,379.72,379.87,377.56,378.74,91277.0,379.72,379.87,377.56,378.74,91277.0
2023-09-27 15:30:00,378.8,379.39,378.17,379.3,24216.0,378.8,379.39,378.17,379.3,24216.0
2023-09-27 15:35:00,379.28,379.33,378.09,378.39,28177.0,379.28,379.33,378.09,378.39,28177.0
2023-09-27 15:40:00,378.35,378.41,377.25,377.55,34448.0,378.35,378.41,377.25,377.55,34448.0
2023-09-27 15:45:00,377.42,377.88,377.31,377.78,33451.0,377.42,377.88,377.31,377.78,33451.0
2023-09-27 15:50:00,377.81,378.36,377.2,377.69,63264.0,377.81,378.36,377.2,377.69,63264.0
2023-09-27 15:55:00,377.61,377.73,377.0,377.59,154358.0,377.61,377.73,377.0,377.59,154358.0
2023-09-28 09:30:00,376.07,376.07,372.71,375.1,147923.0,376.07,376.07,372.71,375.1,147923.0
2023-09-28 09:35:00,375.17,376.07,374.0,375.48,61346.0,375.17,376.07,374.0,375.48,61346.0
2023-09-28 09:40:00,375.12,375.6,373.92,374.21,22192.0,375.12,375.6,373.92,374.21,22192.0
2023-09-28 09:45:00,374.36,375.6,373.94,374.4,31246.0,374.36,375.6,373.94,374.4,31246.0
2023-09-28 09:50:00,374.33,376.78,374.33,376.6,43774.0,374.33,376.78,374.33,376.6,43774.0
2023-09-28 09:55:00,376.74,377.2,375.88,377.01,26580.0,376.74,377.2,375.88,377.01,26580.0
2023-09-28 10:00:00,377.02,377.72,376.56,377.56,53881.0,377.02,377.72,376.56,377.56,53881.0
2023-09-28 10:05:00,377.58,377.77,376.6,376.93,24863.0,377.58,377.77,376.6,376.93,24863.0
2023-09-28 10:10:00,376.68,376.85,375.74,375.92,17208.0,376.68,376.85,375.74,375.92,17208.0
2023-09-28 10:15:00,376.05,376.17,374.79,375.09,19310.0,376.05,376.17,374.79,375.09,19310.0
2023-09-28 10:20:00,375.25,375.3,374.19,374.44,34251.0,375.25,375.3,374.19,374.44,34251.0
2023-09-28 10:25:00,374.38,374.6,373.1,373.15,56927.0,374.38,374.6,373.1,373.15,56927.0
2023-09-28 10:30:00,373.17,373.2,371.31,371.61,94484.0,373.17,373.2,371.31,371.61,94484.0
2023-09-28 10:35:00,371.62,372.76,371.1,372.63,84547.0,371.62,372.76,371.1,372.63,84547.0
2023-09-28 10:40:00,372.53,372.88,371.9,372.79,57435.0,372.53,372.88,371.9,372.79,57435.0
2023-09-28 10:45:00,372.55,373.99,372.39,373.86,29915.0,372.55,373.99,372.39,373.86,29915.0
2023-09-28 10:50:00,373.92,374.4,373.43,373.72,27820.0,373.92,374.4,373.43,373.72,27820.0
2023-09-28 10:55:00,373.6,374.05,373.21,373.98,19845.0,373.6,374.05,373.21,373.98,19845.0
2023-09-28 11:00:00,373.96,373.98,372.56,373.3,16515.0,373.96,373.98,372.56,373.3,16515.0
2023-09-28 11:05:00,373.3,374.12,373.08,373.66,18460.0,373.3,374.12,373.08,373.66,18460.0
2023-09-28 11:10:00,373.75,374.0,373.25,373.68,19838.0,373.75,374.0,373.25,373.68,19838.0
2023-09-28 11:15:00,373.61,373.67,372.96,373.27,22725.0,373.61,373.67,372.96,373.27,22725.0
2023-09-28 11:20:00,373.25,374.93,373.14,374.89,27515.0,373.25,374.93,373.14,374.89,27515.0
2023-09-28 11:25:00,374.89,375.45,374.57,375.35,37616.0,374.89,375.45,374.57,375.35,37616.0
2023-09-28 11:30:00,375.35,376.39,375.26,376.19,36803.0,375.35,376.39,375.26,376.19,36803.0
2023-09-28 11:35:00,376.24,376.8,376.16,376.72,37104.0,376.24,376.8,376.16,376.72,37104.0
2023-09-28 11:40:00,376.72,377.85,376.71,377.8,35859.0,376.72,377.85,376.71,377.8,35859.0
2023-09-28 11:45:00,377.78,378.2,377.4,378.11,26938.0,377.78,378.2,377.4,378.11,26938.0
2023-09-28 11:50:00,378.0,378.96,377.99,378.82,27079.0,378.0,378.96,377.99,378.82,27079.0
2023-09-28 11:55:00,378.89,378.94,378.19,378.38,30829.0,378.89,378.94,378.19,378.38,30829.0
2023-09-28 12:00:00,378.39,378.42,377.79,377.93,18207.0,378.39,378.42,377.79,377.93,18207.0
2023-09-28 12:05:00,377.81,377.98,377.5,377.5,15762.0,377.81,377.98,377.5,377.5,15762.0
2023-09-28 12:10:00,377.48,377.71,377.29,377.5,17299.0,377.48,377.71,377.29,377.5,17299.0
2023-09-28 12:15:00,377.32,378.06,377.25,377.94,37304.0,377.32,378.06,377.25,377.94,37304.0
2023-09-28 12:20:00,377.92,378.49,377.68,378.12,49879.0,377.92,378.49,377.68,378.12,49879.0
2023-09-28 12:25:00,378.16,378.58,377.93,378.05,40256.0,378.16,378.58,377.93,378.05,40256.0
2023-09-28 12:30:00,378.16,378.4,377.68,377.7,28641.0,378.16,378.4,377.68,377.7,28641.0
2023-09-28 12:35:00,377.72,377.72,377.07,377.31,30463.0,377.72,377.72,377.07,377.31,30463.0
2023-09-28 12:40:00,377.36,377.68,377.13,377.17,15153.0,377.36,377.68,377.13,377.17,15153.0
2023-09-28 12:45:00,377.22,377.3,376.7,376.7,13881.0,377.22,377.3,376.7,376.7,13881.0
2023-09-28 12:50:00,376.69,376.94,376.1,376.1,30102.0,376.69,376.94,376.1,376.1,30102.0
2023-09-28 12:55:00,376.15,376.69,375.8,376.29,18228.0,376.15,376.69,375.8,376.29,18228.0
2023-09-28 13:00:00,376.47,377.01,376.02,376.02,13075.0,376.47,377.01,376.02,376.02,13075.0
2023-09-28 13:05:00,376.0,376.58,375.55,376.28,19848.0,376.0,376.58,375.55,376.28,19848.0
2023-09-28 13:10:00,376.35,376.48,375.84,375.84,12338.0,376.35,376.48,375.84,375.84,12338.0
2023-09-28 13:15:00,375.81,376.26,375.66,375.99,19646.0,375.81,376.26,375.66,375.99,19646.0
2023-09-28 13:20:00,375.88,376.57,375.88,376.46,13315.0,375.88,376.57,375.88,376.46,13315.0
2023-09-28 13:25:00,376.55,376.55,375.77,376.23,11488.0,376.55,376.55,375.77,376.23,11488.0
2023-09-28 13:30:00,376.11,376.32,375.45,375.77,24782.0,376.11,376.32,375.45,375.77,24782.0
2023-09-28 13:35:00,375.9,376.27,375.85,375.85,8064.0,375.9,376.27,375.85,375.85,8064.0
2023-09-28 13:40:00,375.96,375.97,375.35,375.41,16797.0,375.96,375.97,375.35,375.41,16797.0
2023-09-28 13:45:00,375.4,375.65,374.95,375.4,40775.0,375.4,375.65,374.95,375.4,40775.0
2023-09-28 13:50:00,375.59,375.74,375.19,375.5,15310.0,375.59,375.74,375.19,375.5,15310.0
2023-09-28 13:55:00,375.39,375.64,375.09,375.26,18793.0,375.39,375.64,375.09,375.26,18793.0
2023-09-28 14:00:00,375.24,375.44,375.07,375.27,13208.0,375.24,375.44,375.07,375.27,13208.0
2023-09-28 14:05:00,375.26,376.15,375.01,376.08,9402.0,375.26,376.15,375.01,376.08,9402.0
2023-09-28 14:10:00,376.08,376.32,375.46,376.32,9037.0,376.08,376.32,375.46,376.32,9037.0
2023-09-28 14:15:00,376.25,376.54,376.19,376.3,30257.0,376.25,376.54,376.19,376.3,30257.0
2023-09-28 14:20:00,376.44,377.12,376.16,376.39,19167.0,376.44,377.12,376.16,376.39,19167.0
2023-09-28 14:25:00,376.39,376.57,376.13,376.53,6775.0,376.39,376.57,376.13,376.53,6775.0
2023-09-28 14:30:00,376.54,376.54,375.48,375.48,11584.0,376.54,376.54,375.48,375.48,11584.0
2023-09-28 14:35:00,375.42,375.53,374.7,375.04,17877.0,375.42,375.53,374.7,375.04,17877.0
2023-09-28 14:40:00,375.03,375.39,374.94,375.11,10299.0,375.03,375.39,374.94,375.11,10299.0
2023-09-28 14:45:00,375.11,375.15,374.66,374.78,18311.0,375.11,375.15,374.66,374.78,18311.0
2023-09-28 14:50:00,374.77,374.78,374.02,374.28,28649.0,374.77,374.78,374.02,374.28,28649.0
2023-09-28 14:55:00,374.36,375.07,374.0,375.07,25277.0,374.36,375.07,374.0,375.07,25277.0
2023-09-28 15:00:00,375.05,375.25,374.85,375.08,12366.0,375.05,375.25,374.85,375.08,12366.0
2023-09-28 15:05:00,375.1,375.64,374.85,375.58,17629.0,375.1,375.64,374.85,375.58,17629.0
2023-09-28 15:10:00,375.54,375.98,375.48,375.98,25776.0,375.54,375.98,375.48,375.98,25776.0
2023-09-28 15:15:00,375.89,376.59,375.84,376.24,36865.0,375.89,376.59,375.84,376.24,36865.0
2023-09-28 15:20:00,376.22,376.39,376.03,376.35,12658.0,376.22,376.39,376.03,376.35,12658.0
2023-09-28 15:25:00,376.35,376.66,376.33,376.65,20290.0,376.35,376.66,376.33,376.65,20290.0
2023-09-28 15:30:00,376.61,376.64,376.14,376.38,26789.0,376.61,376.64,376.14,376.38,26789.0
2023-09-28 15:35:00,376.33,376.33,375.45,375.54,39698.0,376.33,376.33,375.45,375.54,39698.0
2023-09-28 15:40:00,375.51,376.0,375.45,375.94,33858.0,375.51,376.0,375.45,375.94,33858.0
2023-09-28 15:45:00,375.95,376.27,375.75,375.98,35789.0,375.95,376.27,375.75,375.98,35789.0
2023-09-28 15:50:00,376.09,376.69,375.77,376.38,69232.0,376.09,376.69,375.77,376.38,69232.0
2023-09-28 15:55:00,376.2,376.66,376.05,376.37,133757.0,376.2,376.66,376.05,376.37,133757.0
2023-09-29 09:30:00,380.0,381.4,379.57,380.76,85512.0,380.0,381.4,379.57,380.76,85512.0
2023-09-29 09:35:00,380.72,382.44,380.55,381.81,68130.0,380.72,382.44,380.55,381.81,68130.0
2023-09-29 09:40:00,381.81,381.86,380.36,380.92,45430.0,381.81,381.86,380.36,380.92,45430.0
2023-09-29 09:45:00,380.92,382.57,380.72,381.98,48868.0,380.92,382.57,380.72,381.98,48868.0
2023-09-29 09:50:00,381.98,382.58,381.39,381.73,35420.0,381.98,382.58,381.39,381.73,35420.0
2023-09-29 09:55:00,381.73,381.81,380.81,381.03,28108.0,381.73,381.81,380.81,381.03,28108.0
2023-09-29 10:00:00,380.97,381.41,380.5,380.62,31202.0,380.97,381.41,380.5,380.62,31202.0
2023-09-29 10:05:00,380.62,381.09,379.04,379.26,50500.0,380.62,381.09,379.04,379.26,50500.0
2023-09-29 10:10:00,379.27,380.18,378.84,379.75,40636.0,379.27,380.18,378.84,379.75,40636.0
2023-09-29 10:15:00,379.71,379.92,378.66,378.79,31287.0,379.71,379.92,378.66,378.79,31287.0
2023-09-29 10:20:00,378.68,379.07,377.19,377.21,39105.0,378.68,379.07,377.19,377.21,39105.0
2023-09-29 10:25:00,377.3,377.83,376.8,377.38,49357.0,377.3,377.83,376.8,377.38,49357.0
2023-09-29 10:30:00,377.24,377.88,377.24,377.59,33491.0,377.24,377.88,377.24,377.59,33491.0
2023-09-29 10:35:00,377.64,377.94,377.38,377.77,18540.0,377.64,377.94,377.38,377.77,18540.0
2023-09-29 10:40:00,377.71,377.88,377.25,377.3,27024.0,377.71,377.88,377.25,377.3,27024.0
2023-09-29 10:45:00,377.43,378.09,377.27,377.4,39618.0,377.43,378.09,377.27,377.4,39618.0
2023-09-29 10:50:00,377.39,378.22,376.6,378.18,44245.0,377.39,378.22,376.6,378.18,44245.0
2023-09-29 10:55:00,378.11,378.11,376.71,377.2,29068.0,378.11,378.11,376.71,377.2,29068.0
2023-09-29 11:00:00,377.04,377.28,376.46,377.08,24225.0,377.04,377.28,376.46,377.08,24225.0
2023-09-29 11:05:00,377.11,377.48,376.74,376.74,11795.0,377.11,377.48,376.74,376.74,11795.0
2023-09-29 11:10:00,376.94,377.61,376.76,377.01,26014.0,376.94,377.61,376.76,377.01,26014.0
2023-09-29 11:15:00,376.9,377.7,376.4,377.6,34634.0,376.9,377.7,376.4,377.6,34634.0
2023-09-29 11:20:00,377.6,378.78,377.6,378.75,42885.0,377.6,378.78,377.6,378.75,42885.0
2023-09-29 11:25:00,378.62,378.85,377.6,377.77,39035.0,378.62,378.85,377.6,377.77,39035.0
2023-09-29 11:30:00,377.66,378.13,377.0,377.21,19277.0,377.66,378.13,377.0,377.21,19277.0
2023-09-29 11:35:00,377.17,377.18,376.36,376.39,27625.0,377.17,377.18,376.36,376.39,27625.0
2023-09-29 11:40:00,376.41,377.3,376.2,377.12,26599.0,376.41,377.3,376.2,377.12,26599.0
2023-09-29 11:45:00,377.38,377.41,376.94,377.15,11412.0,377.38,377.41,376.94,377.15,11412.0
2023-09-29 11:50:00,377.18,377.42,376.1,376.41,13017.0,377.18,377.42,376.1,376.41,13017.0
2023-09-29 11:55:00,376.57,376.82,376.41,376.6,17255.0,376.57,376.82,376.41,376.6,17255.0
2023-09-29 12:00:00,376.56,376.97,376.45,376.91,15831.0,376.56,376.97,376.45,376.91,15831.0
2023-09-29 12:05:00,376.87,377.85,376.82,377.65,28756.0,376.87,377.85,376.82,377.65,28756.0
2023-09-29 12:10:00,377.45,377.9,376.65,376.74,12908.0,377.45,377.9,376.65,376.74,12908.0
2023-09-29 12:15:00,376.75,377.68,376.58,377.68,4514.0,376.75,377.68,376.58,377.68,4514.0
2023-09-29 12:20:00,377.68,378.68,377.68,378.21,17811.0,377.68,378.68,377.68,378.21,17811.0
2023-09-29 12:25:00,378.09,378.49,377.9,377.97,6362.0,378.09,378.49,377.9,377.97,6362.0
2023-09-29 12:30:00,377.88,378.5,377.63,378.18,18689.0,377.88,378.5,377.63,378.18,18689.0
2023-09-29 12:35:00,378.25,378.41,377.94,378.09,9028.0,378.25,378.41,377.94,378.09,9028.0
2023-09-29 12:40:00,378.15,378.44,377.37,377.73,15854.0,378.15,378.44,377.37,377.73,15854.0
2023-09-29 12:45:00,377.63,377.9,376.53,376.86,23473.0,377.63,377.9,376.53,376.86,23473.0
2023-09-29 12:50:00,376.87,377.01,376.26,376.41,16043.0,376.87,377.01,376.26,376.41,16043.0
2023-09-29 12:55:00,376.51,376.82,376.49,376.76,6893.0,376.51,376.82,376.49,376.76,6893.0
2023-09-29 13:00:00,376.68,376.72,375.82,376.19,26840.0,376.68,376.72,375.82,376.19,26840.0
2023-09-29 13:05:00,376.11,376.11,375.46,375.92,18983.0,376.11,376.11,375.46,375.92,18983.0
2023-09-29 13:10:00,375.88,376.1,375.72,376.1,14100.0,375.88,376.1,375.72,376.1,14100.0
2023-09-29 13:15:00,375.95,376.17,375.35,375.9,14923.0,375.95,376.17,375.35,375.9,14923.0
2023-09-29 13:20:00,375.74,376.6,375.69,376.47,12312.0,375.74,376.6,375.69,376.47,12312.0
2023-09-29 13:25:00,376.49,377.22,376.39,377.09,10940.0,376.49,377.22,376.39,377.09,10940.0
2023-09-29 13:30:00,377.17,377.33,376.58,376.69,10601.0,377.17,377.33,376.58,376.69,10601.0
2023-09-29 13:35:00,376.57,376.76,376.35,376.75,5785.0,376.57,376.76,376.35,376.75,5785.0
2023-09-29 13:40:00,376.83,376.85,376.48,376.59,8145.0,376.83,376.85,376.48,376.59,8145.0
2023-09-29 13:45:00,376.64,376.8,376.21,376.3,8332.0,376.64,376.8,376.21,376.3,8332.0
2023-09-29 13:50:00,376.48,376.55,376.18,376.22,8106.0,376.48,376.55,376.18,376.22,8106.0
2023-09-29 13:55:00,376.36,376.62,375.57,375.76,9463.0,376.36,376.62,375.57,375.76,9463.0
2023-09-29 14:00:00,375.73,376.21,375.54,376.21,24417.0,375.73,376.21,375.54,376.21,24417.0
2023-09-29 14:05:00,376.1,376.23,375.69,375.85,15466.0,376.1,376.23,375.69,375.85,15466.0
2023-09-29 14:10:00,375.86,376.43,375.86,376.07,13307.0,375.86,376.43,375.86,376.07,13307.0
2023-09-29 14:15:00,376.11,376.5,375.82,375.94,17819.0,376.11,376.5,375.82,375.94,17819.0
2023-09-29 14:20:00,375.94,376.87,375.85,376.75,23766.0,375.94,376.87,375.85,376.75,23766.0
2023-09-29 14:25:00,376.77,377.16,376.08,376.18,28686.0,376.77,377.16,376.08,376.18,28686.0
2023-09-29 14:30:00,376.28,376.67,375.89,376.42,17239.0,376.28,376.67,375.89,376.42,17239.0
2023-09-29 14:35:00,376.39,376.45,376.05,376.17,6983.0,376.39,376.45,376.05,376.17,6983.0
2023-09-29 14:40:00,376.17,377.21,376.09,377.17,12469.0,376.17,377.21,376.09,377.17,12469.0
2023-09-29 14:45:00,377.16,377.17,376.82,377.06,11364.0,377.16,377.17,376.82,377.06,11364.0
2023-09-29 14:50:00,376.93,377.14,376.53,376.86,14926.0,376.93,377.14,376.53,376.86,14926.0
2023-09-29 14:55:00,376.96,377.9,376.95,377.9,20099.0,376.96,377.9,376.95,377.9,20099.0
2023-09-29 15:00:00,377.98,378.04,376.9,377.04,31672.0,377.98,378.04,376.9,377.04,31672.0
2023-09-29 15:05:00,377.06,377.63,377.02,377.1,15031.0,377.06,377.63,377.02,377.1,15031.0
2023-09-29 15:10:00,377.08,377.83,376.75,377.16,21067.0,377.08,377.83,376.75,377.16,21067.0
2023-09-29 15:15:00,377.31,377.59,377.0,377.29,22625.0,377.31,377.59,377.0,377.29,22625.0
2023-09-29 15:20:00,377.22,377.49,377.04,377.34,21781.0,377.22,377.49,377.04,377.34,21781.0
2023-09-29 15:25:00,377.35,377.39,376.74,377.01,10353.0,377.35,377.39,376.74,377.01,10353.0
2023-09-29 15:30:00,376.98,377.01,376.29,376.35,18351.0,376.98,377.01,376.29,376.35,18351.0
2023-09-29 15:35:00,376.41,377.0,376.27,377.0,13451.0,376.41,377.0,376.27,377.0,13451.0
2023-09-29 15:40:00,376.83,376.89,376.27,376.4,16709.0,376.83,376.89,376.27,376.4,16709.0
2023-09-29 15:45:00,376.44,377.34,376.21,377.24,24025.0,376.44,377.34,376.21,377.24,24025.0
2023-09-29 15:50:00,377.13,378.8,377.13,377.96,91537.0,377.13,378.8,377.13,377.96,91537.0
2023-09-29 15:55:00,377.9,377.9,376.32,377.53,155578.0,377.9,377.9,376.32,377.53,155578.0
2023-10-02 09:30:00,377.48,379.5,376.8,378.84,73481.0,377.48,379.5,376.8,378.84,73481.0
2023-10-02 09:35:00,378.85,379.8,378.35,379.7,32171.0,378.85,379.8,378.35,379.7,32171.0
2023-10-02 09:40:00,379.69,381.2,378.63,381.0,48275.0,379.69,381.2,378.63,381.0,48275.0
2023-10-02 09:45:00,380.93,381.13,379.74,380.34,30032.0,380.93,381.13,379.74,380.34,30032.0
2023-10-02 09:50:00,380.34,381.22,380.08,380.66,28774.0,380.34,381.22,380.08,380.66,28774.0
2023-10-02 09:55:00,380.73,381.12,379.67,380.23,12102.0,380.73,381.12,379.67,380.23,12102.0
2023-10-02 10:00:00,379.85,382.29,379.83,382.16,32984.0,379.85,382.29,379.83,382.16,32984.0
2023-10-02 10:05:00,382.18,382.87,381.75,382.09,40647.0,382.18,382.87,381.75,382.09,40647.0
2023-10-02 10:10:00,382.13,382.19,380.57,380.74,29121.0,382.13,382.19,380.57,380.74,29121.0
2023-10-02 10:15:00,381.11,381.57,380.75,380.98,22326.0,381.11,381.57,380.75,380.98,22326.0
2023-10-02 10:20:00,380.81,381.34,379.87,380.66,14801.0,380.81,381.34,379.87,380.66,14801.0
2023-10-02 10:25:00,380.55,381.35,379.15,379.38,16242.0,380.55,381.35,379.15,379.38,16242.0
2023-10-02 10:30:00,379.52,380.12,378.86,379.99,23932.0,379.52,380.12,378.86,379.99,23932.0
2023-10-02 10:35:00,380.15,380.67,379.88,380.33,16543.0,380.15,380.67,379.88,380.33,16543.0
2023-10-02 10:40:00,380.67,381.24,380.45,380.99,24446.0,380.67,381.24,380.45,380.99,24446.0
2023-10-02 10:45:00,381.17,382.13,381.17,381.81,32043.0,381.17,382.13,381.17,381.81,32043.0
2023-10-02 10:50:00,381.92,382.19,380.87,381.45,17657.0,381.92,382.19,380.87,381.45,17657.0
2023-10-02 10:55:00,381.49,381.49,380.06,380.24,14916.0,381.49,381.49,380.06,380.24,14916.0
2023-10-02 11:00:00,380.32,381.25,380.02,381.06,16076.0,380.32,381.25,380.02,381.06,16076.0
2023-10-02 11:05:00,381.0,381.5,380.67,380.71,8482.0,381.0,381.5,380.67,380.71,8482.0
2023-10-02 11:10:00,380.71,381.86,380.71,381.78,14014.0,380.71,381.86,380.71,381.78,14014.0
2023-10-02 11:15:00,381.67,382.63,381.67,382.52,27417.0,381.67,382.63,381.67,382.52,27417.0
2023-10-02 11:20:00,382.55,384.08,382.5,384.08,39871.0,382.55,384.08,382.5,384.08,39871.0
2023-10-02 11:25:00,384.02,384.81,383.37,383.66,42208.0,384.02,384.81,383.37,383.66,42208.0
2023-10-02 11:30:00,383.69,383.92,383.1,383.56,15505.0,383.69,383.92,383.1,383.56,15505.0
2023-10-02 11:35:00,383.56,383.93,382.57,382.97,15794.0,383.56,383.93,382.57,382.97,15794.0
2023-10-02 11:40:00,382.86,383.36,382.17,382.39,30725.0,382.86,383.36,382.17,382.39,30725.0
2023-10-02 11:45:00,382.4,382.72,382.26,382.42,12496.0,382.4,382.72,382.26,382.42,12496.0
2023-10-02 11:50:00,382.42,382.64,380.73,380.79,29937.0,382.42,382.64,380.73,380.79,29937.0
2023-10-02 11:55:00,380.82,380.98,380.04,380.5,35974.0,380.82,380.98,380.04,380.5,35974.0
2023-10-02 12:00:00,380.48,380.72,380.14,380.3,18193.0,380.48,380.72,380.14,380.3,18193.0
2023-10-02 12:05:00,380.39,380.62,379.62,379.95,25372.0,380.39,380.62,379.62,379.95,25372.0
2023-10-02 12:10:00,379.76,380.33,379.65,380.27,10977.0,379.76,380.33,379.65,380.27,10977.0
2023-10-02 12:15:00,380.2,380.82,379.95,379.96,14501.0,380.2,380.82,379.95,379.96,14501.0
2023-10-02 12:20:00,379.8,380.5,379.8,380.37,8472.0,379.8,380.5,379.8,380.37,8472.0
2023-10-02 12:25:00,380.5,380.61,379.61,379.88,7697.0,380.5,380.61,379.61,379.88,7697.0
2023-10-02 12:30:00,379.82,379.86,379.35,379.67,11373.0,379.82,379.86,379.35,379.67,11373.0
2023-10-02 12:35:00,379.55,379.95,379.15,379.61,8014.0,379.55,379.95,379.15,379.61,8014.0
2023-10-02 12:40:00,379.65,379.72,378.87,378.98,9009.0,379.65,379.72,378.87,378.98,9009.0
2023-10-02 12:45:00,379.09,379.48,378.77,378.81,10641.0,379.09,379.48,378.77,378.81,10641.0
2023-10-02 12:50:00,378.81,379.2,378.54,378.65,8768.0,378.81,379.2,378.54,378.65,8768.0
2023-10-02 12:55:00,378.65,379.24,378.64,379.11,11700.0,378.65,379.24,378.64,379.11,11700.0
2023-10-02 13:00:00,379.02,379.48,378.98,379.43,8090.0,379.02,379.48,378.98,379.43,8090.0
2023-10-02 13:05:00,379.5,379.67,378.5,378.77,22904.0,379.5,379.67,378.5,378.77,22904.0
2023-10-02 13:10:00,378.73,378.73,377.48,377.69,14965.0,378.73,378.73,377.48,377.69,14965.0
2023-10-02 13:15:00,377.66,378.64,377.65,378.46,9705.0,377.66,378.64,377.65,378.46,9705.0
2023-10-02 13:20:00,378.43,378.95,378.31,378.94,10327.0,378.43,378.95,378.31,378.94,10327.0
2023-10-02 13:25:00,378.85,379.39,378.85,379.23,8443.0,378.85,379.39,378.85,379.23,8443.0
2023-10-02 13:30:00,379.35,379.6,378.84,378.85,8671.0,379.35,379.6,378.84,378.85,8671.0
2023-10-02 13:35:00,379.03,379.17,378.35,378.35,18920.0,379.03,379.17,378.35,378.35,18920.0
2023-10-02 13:40:00,378.48,379.09,378.47,378.9,8056.0,378.48,379.09,378.47,378.9,8056.0
2023-10-02 13:45:00,379.0,379.17,378.58,378.87,13345.0,379.0,379.17,378.58,378.87,13345.0
2023-10-02 13:50:00,378.94,379.5,378.94,379.43,8506.0,378.94,379.5,378.94,379.43,8506.0
2023-10-02 13:55:00,379.44,379.63,379.1,379.51,16053.0,379.44,379.63,379.1,379.51,16053.0
2023-10-02 14:00:00,379.46,379.53,378.78,379.09,10520.0,379.46,379.53,378.78,379.09,10520.0
2023-10-02 14:05:00,379.25,380.14,379.16,379.94,16479.0,379.25,380.14,379.16,379.94,16479.0
2023-10-02 14:10:00,380.01,380.81,379.97,380.81,16209.0,380.01,380.81,379.97,380.81,16209.0
2023-10-02 14:15:00,380.9,380.91,380.17,380.31,12857.0,380.9,380.91,380.17,380.31,12857.0
2023-10-02 14:20:00,380.39,380.39,379.68,380.13,16230.0,380.39,380.39,379.68,380.13,16230.0
2023-10-02 14:25:00,380.03,380.03,378.99,379.0,10817.0,380.03,380.03,378.99,379.0,10817.0
2023-10-02 14:30:00,379.08,379.34,379.04,379.3,4328.0,379.08,379.34,379.04,379.3,4328.0
2023-10-02 14:35:00,379.29,379.42,378.85,378.85,5898.0,379.29,379.42,378.85,378.85,5898.0
2023-10-02 14:40:00,378.69,378.94,378.68,378.87,10954.0,378.69,378.94,378.68,378.87,10954.0
2023-10-02 14:45:00,378.87,379.18,378.73,378.97,11794.0,378.87,379.18,378.73,378.97,11794.0
2023-10-02 14:50:00,379.07,379.28,378.71,378.91,5982.0,379.07,379.28,378.71,378.91,5982.0
2023-10-02 14:55:00,378.83,379.66,378.82,379.63,6668.0,378.83,379.66,378.82,379.63,6668.0
2023-10-02 15:00:00,379.67,379.67,378.98,379.04,5941.0,379.67,379.67,378.98,379.04,5941.0
2023-10-02 15:05:00,379.16,380.0,378.93,380.0,7982.0,379.16,380.0,378.93,380.0,7982.0
2023-10-02 15:10:00,379.81,379.96,379.2,379.22,14734.0,379.81,379.96,379.2,379.22,14734.0
2023-10-02 15:15:00,379.14,379.44,379.0,379.0,5499.0,379.14,379.44,379.0,379.0,5499.0
2023-10-02 15:20:00,378.98,379.74,378.9,379.58,6562.0,378.98,379.74,378.9,379.58,6562.0
2023-10-02 15:25:00,379.7,379.73,379.16,379.57,8007.0,379.7,379.73,379.16,379.57,8007.0
2023-10-02 15:30:00,379.52,380.49,379.37,380.41,16072.0,379.52,380.49,379.37,380.41,16072.0
2023-10-02 15:35:00,380.42,380.43,379.46,379.48,23502.0,380.42,380.43,379.46,379.48,23502.0
2023-10-02 15:40:00,379.5,379.5,378.68,378.97,16666.0,379.5,379.5,378.68,378.97,16666.0
2023-10-02 15:45:00,378.93,379.3,378.8,379.06,19582.0,378.93,379.3,378.8,379.06,19582.0
2023-10-02 15:50:00,379.11,380.17,379.02,380.17,37936.0,379.11,380.17,379.02,380.17,37936.0
2023-10-02 15:55:00,380.37,380.43,379.79,380.15,121530.0,380.37,380.43,379.79,380.15,121530.0
2023-10-03 09:30:00,377.01,378.0,376.44,377.0,67526.0,377.01,378.0,376.44,377.0,67526.0
2023-10-03 09:35:00,377.11,377.95,376.65,376.66,34617.0,377.11,377.95,376.65,376.66,34617.0
2023-10-03 09:40:00,376.66,378.16,376.61,377.37,30128.0,376.66,378.16,376.61,377.37,30128.0
2023-10-03 09:45:00,377.0,377.73,376.5,377.57,31099.0,377.0,377.73,376.5,377.57,31099.0
2023-10-03 09:50:00,377.73,392.48,377.47,390.87,952697.0,377.73,392.48,377.47,390.87,952697.0
2023-10-03 09:55:00,390.99,394.9,389.71,390.67,568382.0,390.99,394.9,389.71,390.67,568382.0
2023-10-03 10:00:00,390.84,390.94,383.78,384.12,297568.0,390.84,390.94,383.78,384.12,297568.0
2023-10-03 10:05:00,383.81,385.67,383.01,384.94,187333.0,383.81,385.67,383.01,384.94,187333.0
2023-10-03 10:10:00,385.1,385.39,383.0,383.35,150675.0,385.1,385.39,383.0,383.35,150675.0
2023-10-03 10:15:00,383.15,383.89,381.83,382.86,164031.0,383.15,383.89,381.83,382.86,164031.0
2023-10-03 10:20:00,382.74,383.91,379.5,380.31,193464.0,382.74,383.91,379.5,380.31,193464.0
2023-10-03 10:25:00,380.37,381.83,379.99,381.69,135266.0,380.37,381.83,379.99,381.69,135266.0
2023-10-03 10:30:00,381.66,383.09,381.34,381.75,92469.0,381.66,383.09,381.34,381.75,92469.0
2023-10-03 10:35:00,381.74,382.93,381.61,381.94,88790.0,381.74,382.93,381.61,381.94,88790.0
2023-10-03 10:40:00,381.88,384.09,381.65,383.9,107504.0,381.88,384.09,381.65,383.9,107504.0
2023-10-03 10:45:00,383.79,383.9,382.23,383.75,48839.0,383.79,383.9,382.23,383.75,48839.0
2023-10-03 10:50:00,383.6,383.79,382.78,383.19,50467.0,383.6,383.79,382.78,383.19,50467.0
2023-10-03 10:55:00,383.12,383.93,383.06,383.65,41808.0,383.12,383.93,383.06,383.65,41808.0
2023-10-03 11:00:00,383.6,384.17,382.66,383.14,66467.0,383.6,384.17,382.66,383.14,66467.0
2023-10-03 11:05:00,383.26,384.17,382.11,382.65,60389.0,383.26,384.17,382.11,382.65,60389.0
2023-10-03 11:10:00,382.98,383.5,380.8,380.99,65944.0,382.98,383.5,380.8,380.99,65944.0
2023-10-03 11:15:00,381.08,382.15,380.61,381.78,47501.0,381.08,382.15,380.61,381.78,47501.0
2023-10-03 11:20:00,381.76,382.36,380.75,381.82,38512.0,381.76,382.36,380.75,381.82,38512.0
2023-10-03 11:25:00,381.86,381.95,380.43,380.5,47299.0,381.86,381.95,380.43,380.5,47299.0
2023-10-03 11:30:00,380.43,380.95,379.44,379.66,68155.0,380.43,380.95,379.44,379.66,68155.0
2023-10-03 11:35:00,379.66,380.23,379.47,380.23,33828.0,379.66,380.23,379.47,380.23,33828.0
2023-10-03 11:40:00,380.41,381.14,380.03,380.27,41178.0,380.41,381.14,380.03,380.27,41178.0
2023-10-03 11:45:00,380.16,380.34,379.12,379.29,43583.0,380.16,380.34,379.12,379.29,43583.0
2023-10-03 11:50:00,379.24,380.07,378.71,379.39,49865.0,379.24,380.07,378.71,379.39,49865.0
2023-10-03 11:55:00,379.39,379.39,378.25,378.83,30439.0,379.39,379.39,378.25,378.83,30439.0
2023-10-03 12:00:00,378.72,378.97,378.12,378.94,40661.0,378.72,378.97,378.12,378.94,40661.0
2023-10-03 12:05:00,378.86,379.2,377.62,377.78,43381.0,378.86,379.2,377.62,377.78,43381.0
2023-10-03 12:10:00,377.72,378.41,377.29,378.31,23610.0,377.72,378.41,377.29,378.31,23610.0
2023-10-03 12:15:00,378.25,378.9,377.84,378.38,20788.0,378.25,378.9,377.84,378.38,20788.0
2023-10-03 12:20:00,378.52,378.88,378.15,378.62,36317.0,378.52,378.88,378.15,378.62,36317.0
2023-10-03 12:25:00,378.62,379.75,378.02,378.99,77237.0,378.62,379.75,378.02,378.99,77237.0
2023-10-03 12:30:00,378.99,380.05,378.3,379.74,84640.0,378.99,380.05,378.3,379.74,84640.0
2023-10-03 12:35:00,379.63,380.13,379.0,379.31,48447.0,379.63,380.13,379.0,379.31,48447.0
2023-10-03 12:40:00,379.22,379.46,378.91,379.29,32728.0,379.22,379.46,378.91,379.29,32728.0
2023-10-03 12:45:00,379.36,379.39,378.53,378.82,22782.0,379.36,379.39,378.53,378.82,22782.0
2023-10-03 12:50:00,378.64,378.98,378.37,378.6,25082.0,378.64,378.98,378.37,378.6,25082.0
2023-10-03 12:55:00,378.53,379.17,378.16,378.97,21461.0,378.53,379.17,378.16,378.97,21461.0
2023-10-03 13:00:00,378.94,379.86,378.94,379.33,24144.0,378.94,379.86,378.94,379.33,24144.0
2023-10-03 13:05:00,379.46,379.53,378.14,378.14,17022.0,379.46,379.53,378.14,378.14,17022.0
2023-10-03 13:10:00,378.26,378.33,377.76,377.88,19381.0,378.26,378.33,377.76,377.88,19381.0
2023-10-03 13:15:00,377.84,377.95,375.68,375.88,78959.0,377.84,377.95,375.68,375.88,78959.0
2023-10-03 13:20:00,375.99,376.43,375.2,376.43,66742.0,375.99,376.43,375.2,376.43,66742.0
2023-10-03 13:25:00,376.27,376.33,375.43,376.04,23466.0,376.27,376.33,375.43,376.04,23466.0
2023-10-03 13:30:00,375.91,376.16,375.62,375.84,18886.0,375.91,376.16,375.62,375.84,18886.0
2023-10-03 13:35:00,375.86,376.15,375.5,375.76,19254.0,375.86,376.15,375.5,375.76,19254.0
2023-10-03 13:40:00,375.85,375.91,374.6,374.88,39802.0,375.85,375.91,374.6,374.88,39802.0
2023-10-03 13:45:00,374.92,375.24,374.36,374.65,40912.0,374.92,375.24,374.36,374.65,40912.0
2023-10-03 13:50:00,374.67,375.35,374.09,375.17,41996.0,374.67,375.35,374.09,375.17,41996.0
2023-10-03 13:55:00,375.15,375.3,374.69,375.3,14540.0,375.15,375.3,374.69,375.3,14540.0
2023-10-03 14:00:00,375.2,375.64,375.13,375.31,17795.0,375.2,375.64,375.13,375.31,17795.0
2023-10-03 14:05:00,375.37,375.74,375.21,375.51,17287.0,375.37,375.74,375.21,375.51,17287.0
2023-10-03 14:10:00,375.6,375.63,374.66,374.81,22363.0,375.6,375.63,374.66,374.81,22363.0
2023-10-03 14:15:00,374.66,374.81,374.24,374.66,24685.0,374.66,374.81,374.24,374.66,24685.0
2023-10-03 14:20:00,374.56,374.73,373.74,373.84,41346.0,374.56,374.73,373.74,373.84,41346.0
2023-10-03 14:25:00,373.83,374.47,373.75,374.45,26470.0,373.83,374.47,373.75,374.45,26470.0
2023-10-03 14:30:00,374.29,375.11,373.98,374.9,48431.0,374.29,375.11,373.98,374.9,48431.0
2023-10-03 14:35:00,375.01,375.32,374.52,375.32,22862.0,375.01,375.32,374.52,375.32,22862.0
2023-10-03 14:40:00,375.36,375.45,374.99,375.1,20847.0,375.36,375.45,374.99,375.1,20847.0
2023-10-03 14:45:00,375.32,375.55,375.08,375.32,15502.0,375.32,375.55,375.08,375.32,15502.0
2023-10-03 14:50:00,375.43,375.43,374.47,374.79,22925.0,375.43,375.43,374.47,374.79,22925.0
2023-10-03 14:55:00,374.7,375.06,374.42,374.74,16393.0,374.7,375.06,374.42,374.74,16393.0
2023-10-03 15:00:00,374.67,374.81,374.33,374.58,15473.0,374.67,374.81,374.33,374.58,15473.0
2023-10-03 15:05:00,374.35,374.45,373.37,373.59,35637.0,374.35,374.45,373.37,373.59,35637.0
2023-10-03 15:10:00,373.37,373.56,372.84,372.95,30428.0,373.37,373.56,372.84,372.95,30428.0
2023-10-03 15:15:00,372.9,374.22,372.89,374.0,43300.0,372.9,374.22,372.89,374.0,43300.0
2023-10-03 15:20:00,373.89,374.29,373.7,373.71,27440.0,373.89,374.29,373.7,373.71,27440.0
2023-10-03 15:25:00,373.53,374.06,373.24,373.24,32325.0,373.53,374.06,373.24,373.24,32325.0
2023-10-03 15:30:00,373.32,373.62,373.03,373.03,33398.0,373.32,373.62,373.03,373.03,33398.0
2023-10-03 15:35:00,373.11,373.76,373.05,373.56,34587.0,373.11,373.76,373.05,373.56,34587.0
2023-10-03 15:40:00,373.57,375.07,373.57,374.54,85045.0,373.57,375.07,373.57,374.54,85045.0
2023-10-03 15:45:00,374.54,375.65,374.0,375.47,91277.0,374.54,375.65,374.0,375.47,91277.0
2023-10-03 15:50:00,375.47,376.47,375.35,376.32,96363.0,375.47,376.47,375.35,376.32,96363.0
2023-10-03 15:55:00,376.33,376.94,376.2,376.77,192861.0,376.33,376.94,376.2,376.77,192861.0
2023-10-04 09:30:00,377.01,378.43,375.8,377.41,108499.0,377.01,378.43,375.8,377.41,108499.0
2023-10-04 09:35:00,377.58,379.37,377.35,378.84,66745.0,377.58,379.37,377.35,378.84,66745.0
2023-10-04 09:40:00,378.68,379.85,377.59,379.75,59337.0,378.68,379.85,377.59,379.75,59337.0
2023-10-04 09:45:00,379.68,379.81,378.15,378.15,50986.0,379.68,379.81,378.15,378.15,50986.0
2023-10-04 09:50:00,378.17,378.47,376.5,377.75,39186.0,378.17,378.47,376.5,377.75,39186.0
2023-10-04 09:55:00,377.8,378.2,376.65,377.23,25560.0,377.8,378.2,376.65,377.23,25560.0
2023-10-04 10:00:00,376.91,377.55,375.95,376.27,45161.0,376.91,377.55,375.95,376.27,45161.0
2023-10-04 10:05:00,376.23,377.09,374.83,375.57,54586.0,376.23,377.09,374.83,375.57,54586.0
2023-10-04 10:10:00,376.03,376.03,374.86,375.53,34232.0,376.03,376.03,374.86,375.53,34232.0
2023-10-04 10:15:00,375.59,376.74,375.07,376.38,53937.0,375.59,376.74,375.07,376.38,53937.0
2023-10-04 10:20:00,376.27,376.59,375.31,375.81,35488.0,376.27,376.59,375.31,375.81,35488.0
2023-10-04 10:25:00,375.86,377.14,374.67,374.84,22566.0,375.86,377.14,374.67,374.84,22566.0
2023-10-04 10:30:00,375.1,376.39,375.01,376.39,23783.0,375.1,376.39,375.01,376.39,23783.0
2023-10-04 10:35:00,376.29,377.78,376.29,377.16,39829.0,376.29,377.78,376.29,377.16,39829.0
2023-10-04 10:40:00,377.14,378.58,377.14,378.45,30081.0,377.14,378.58,377.14,378.45,30081.0
2023-10-04 10:45:00,378.42,378.72,375.54,375.54,49318.0,378.42,378.72,375.54,375.54,49318.0
2023-10-04 10:50:00,375.63,376.18,375.48,375.96,29875.0,375.63,376.18,375.48,375.96,29875.0
2023-10-04 10:55:00,375.85,376.65,375.57,375.75,21976.0,375.85,376.65,375.57,375.75,21976.0
2023-10-04 11:00:00,375.66,376.22,375.21,376.1,21795.0,375.66,376.22,375.21,376.1,21795.0
2023-10-04 11:05:00,376.1,376.87,375.96,376.81,10040.0,376.1,376.87,375.96,376.81,10040.0
2023-10-04 11:10:00,376.84,378.19,376.83,377.63,22481.0,376.84,378.19,376.83,377.63,22481.0
2023-10-04 11:15:00,377.65,377.98,377.17,377.73,20726.0,377.65,377.98,377.17,377.73,20726.0
2023-10-04 11:20:00,377.76,378.4,377.36,377.63,22981.0,377.76,378.4,377.36,377.63,22981.0
2023-10-04 11:25:00,377.65,378.5,377.65,378.2,16141.0,377.65,378.5,377.65,378.2,16141.0
2023-10-04 11:30:00,378.19,378.49,377.92,378.27,10478.0,378.19,378.49,377.92,378.27,10478.0
2023-10-04 11:35:00,378.27,378.9,377.58,378.9,26014.0,378.27,378.9,377.58,378.9,26014.0
2023-10-04 11:40:00,378.9,379.12,377.61,378.1,24434.0,378.9,379.12,377.61,378.1,24434.0
2023-10-04 11:45:00,378.0,379.01,377.83,378.04,16733.0,378.0,379.01,377.83,378.04,16733.0
2023-10-04 11:50:00,378.04,378.54,377.04,378.53,19698.0,378.04,378.54,377.04,378.53,19698.0
2023-10-04 11:55:00,378.61,380.22,378.56,380.0,30009.0,378.61,380.22,378.56,380.0,30009.0
2023-10-04 12:00:00,380.1,380.14,378.53,378.81,24052.0,380.1,380.14,378.53,378.81,24052.0
2023-10-04 12:05:00,378.79,379.23,377.9,378.62,20997.0,378.79,379.23,377.9,378.62,20997.0
2023-10-04 12:10:00,378.51,379.36,378.36,378.91,10440.0,378.51,379.36,378.36,378.91,10440.0
2023-10-04 12:15:00,378.79,379.34,378.59,379.3,12881.0,378.79,379.34,378.59,379.3,12881.0
2023-10-04 12:20:00,379.3,379.35,378.13,378.22,10613.0,379.3,379.35,378.13,378.22,10613.0
2023-10-04 12:25:00,378.24,378.24,377.8,378.15,22202.0,378.24,378.24,377.8,378.15,22202.0
2023-10-04 12:30:00,378.0,378.18,377.56,377.57,30355.0,378.0,378.18,377.56,377.57,30355.0
2023-10-04 12:35:00,377.6,377.63,376.84,376.92,28587.0,377.6,377.63,376.84,376.92,28587.0
2023-10-04 12:40:00,376.91,377.1,376.36,376.53,26265.0,376.91,377.1,376.36,376.53,26265.0
2023-10-04 12:45:00,376.44,377.16,376.24,377.15,26317.0,376.44,377.16,376.24,377.15,26317.0
2023-10-04 12:50:00,377.02,377.64,377.02,377.48,27486.0,377.02,377.64,377.02,377.48,27486.0
2023-10-04 12:55:00,377.48,377.59,376.51,376.75,19535.0,377.48,377.59,376.51,376.75,19535.0
2023-10-04 13:00:00,376.63,376.66,375.94,375.94,28446.0,376.63,376.66,375.94,375.94,28446.0
2023-10-04 13:05:00,375.92,376.29,375.42,375.6,30302.0,375.92,376.29,375.42,375.6,30302.0
2023-10-04 13:10:00,375.59,376.3,375.56,375.72,21509.0,375.59,376.3,375.56,375.72,21509.0
2023-10-04 13:15:00,375.72,376.09,375.65,375.67,24291.0,375.72,376.09,375.65,375.67,24291.0
2023-10-04 13:20:00,375.67,375.91,374.52,374.52,41721.0,375.67,375.91,374.52,374.52,41721.0
2023-10-04 13:25:00,374.5,374.79,373.88,374.6,60840.0,374.5,374.79,373.88,374.6,60840.0
2023-10-04 13:30:00,374.45,375.12,374.15,374.95,49404.0,374.45,375.12,374.15,374.95,49404.0
2023-10-04 13:35:00,375.03,375.09,374.47,374.75,29945.0,375.03,375.09,374.47,374.75,29945.0
2023-10-04 13:40:00,374.76,374.76,374.1,374.7,12497.0,374.76,374.76,374.1,374.7,12497.0
2023-10-04 13:45:00,374.74,375.07,374.5,375.07,12245.0,374.74,375.07,374.5,375.07,12245.0
2023-10-04 13:50:00,375.0,375.11,374.16,374.43,12644.0,375.0,375.11,374.16,374.43,12644.0
2023-10-04 13:55:00,374.45,374.75,374.17,374.38,7930.0,374.45,374.75,374.17,374.38,7930.0
2023-10-04 14:00:00,374.43,374.43,373.87,374.13,19277.0,374.43,374.43,373.87,374.13,19277.0
2023-10-04 14:05:00,374.22,374.48,373.6,373.72,44844.0,374.22,374.48,373.6,373.72,44844.0
2023-10-04 14:10:00,373.72,374.09,373.58,373.93,12405.0,373.72,374.09,373.58,373.93,12405.0
2023-10-04 14:15:00,373.74,375.08,373.74,374.87,16805.0,373.74,375.08,373.74,374.87,16805.0
2023-10-04 14:20:00,374.99,375.07,373.8,373.81,16690.0,374.99,375.07,373.8,373.81,16690.0
2023-10-04 14:25:00,373.76,374.84,373.63,374.74,13417.0,373.76,374.84,373.63,374.74,13417.0
2023-10-04 14:30:00,374.72,374.98,374.36,374.47,10726.0,374.72,374.98,374.36,374.47,10726.0
2023-10-04 14:35:00,374.52,374.7,374.25,374.54,6957.0,374.52,374.7,374.25,374.54,6957.0
2023-10-04 14:40:00,374.52,375.3,374.47,374.97,10933.0,374.52,375.3,374.47,374.97,10933.0
2023-10-04 14:45:00,375.07,375.23,374.3,374.58,37374.0,375.07,375.23,374.3,374.58,37374.0
2023-10-04 14:50:00,374.48,374.76,374.44,374.59,7935.0,374.48,374.76,374.44,374.59,7935.0
2023-10-04 14:55:00,374.65,375.05,374.53,374.87,8513.0,374.65,375.05,374.53,374.87,8513.0
2023-10-04 15:00:00,374.96,375.66,374.87,375.09,15935.0,374.96,375.66,374.87,375.09,15935.0
2023-10-04 15:05:00,375.34,375.79,375.23,375.78,14834.0,375.34,375.79,375.23,375.78,14834.0
2023-10-04 15:10:00,375.74,376.09,375.55,375.79,20879.0,375.74,376.09,375.55,375.79,20879.0
2023-10-04 15:15:00,375.87,376.47,375.74,376.43,20611.0,375.87,376.47,375.74,376.43,20611.0
2023-10-04 15:20:00,376.3,376.82,376.01,376.79,11782.0,376.3,376.82,376.01,376.79,11782.0
2023-10-04 15:25:00,376.76,376.89,376.35,376.46,23425.0,376.76,376.89,376.35,376.46,23425.0
2023-10-04 15:30:00,376.54,377.0,376.38,376.59,32035.0,376.54,377.0,376.38,376.59,32035.0
2023-10-04 15:35:00,376.59,377.0,376.37,376.44,36397.0,376.59,377.0,376.37,376.44,36397.0
2023-10-04 15:40:00,376.44,376.61,375.62,375.72,51437.0,376.44,376.61,375.62,375.72,51437.0
2023-10-04 15:45:00,375.6,376.02,375.48,375.57,52591.0,375.6,376.02,375.48,375.57,52591.0
2023-10-04 15:50:00,375.52,377.18,375.21,377.13,61259.0,375.52,377.18,375.21,377.13,61259.0
2023-10-04 15:55:00,377.08,377.21,376.65,376.91,184946.0,377.08,377.21,376.65,376.91,184946.0
2023-10-05 09:30:00,378.01,378.6,374.69,377.98,71140.0,378.01,378.6,374.69,377.98,71140.0
2023-10-05 09:35:00,377.74,377.74,375.28,375.66,26164.0,377.74,377.74,375.28,375.66,26164.0
2023-10-05 09:40:00,375.36,375.49,372.6,373.43,65553.0,375.36,375.49,372.6,373.43,65553.0
2023-10-05 09:45:00,373.49,373.55,371.62,372.41,66200.0,373.49,373.55,371.62,372.41,66200.0
2023-10-05 09:50:00,372.08,372.48,370.35,370.68,74295.0,372.08,372.48,370.35,370.68,74295.0
2023-10-05 09:55:00,370.68,371.14,369.2,370.27,90452.0,370.68,371.14,369.2,370.27,90452.0
2023-10-05 10:00:00,370.14,370.24,368.4,369.03,81041.0,370.14,370.24,368.4,369.03,81041.0
2023-10-05 10:05:00,369.29,369.73,368.8,368.93,58475.0,369.29,369.73,368.8,368.93,58475.0
2023-10-05 10:10:00,369.0,370.08,369.0,369.84,59907.0,369.0,370.08,369.0,369.84,59907.0
2023-10-05 10:15:00,369.77,370.83,369.42,369.82,51049.0,369.77,370.83,369.42,369.82,51049.0
2023-10-05 10:20:00,369.8,369.93,368.18,368.53,65906.0,369.8,369.93,368.18,368.53,65906.0
2023-10-05 10:25:00,368.46,370.42,368.44,370.32,52292.0,368.46,370.42,368.44,370.32,52292.0
2023-10-05 10:30:00,370.28,370.54,369.08,369.28,38816.0,370.28,370.54,369.08,369.28,38816.0
2023-10-05 10:35:00,369.25,369.43,367.24,367.56,65623.0,369.25,369.43,367.24,367.56,65623.0
2023-10-05 10:40:00,367.62,368.11,367.31,367.93,56662.0,367.62,368.11,367.31,367.93,56662.0
2023-10-05 10:45:00,367.86,368.6,367.74,367.98,43043.0,367.86,368.6,367.74,367.98,43043.0
2023-10-05 10:50:00,367.81,368.64,367.6,367.91,25197.0,367.81,368.64,367.6,367.91,25197.0
2023-10-05 10:55:00,368.02,368.78,367.98,368.55,27685.0,368.02,368.78,367.98,368.55,27685.0
2023-10-05 11:00:00,368.4,369.23,368.16,368.43,19136.0,368.4,369.23,368.16,368.43,19136.0
2023-10-05 11:05:00,368.49,368.8,367.78,368.13,20746.0,368.49,368.8,367.78,368.13,20746.0
2023-10-05 11:10:00,368.13,368.5,367.86,368.12,20661.0,368.13,368.5,367.86,368.12,20661.0
2023-10-05 11:15:00,368.22,368.73,367.87,368.5,29356.0,368.22,368.73,367.87,368.5,29356.0
2023-10-05 11:20:00,368.65,369.35,368.11,369.35,40111.0,368.65,369.35,368.11,369.35,40111.0
2023-10-05 11:25:00,369.1,369.67,368.83,368.96,31440.0,369.1,369.67,368.83,368.96,31440.0
2023-10-05 11:30:00,368.98,369.05,368.32,368.66,39876.0,368.98,369.05,368.32,368.66,39876.0
2023-10-05 11:35:00,368.6,369.27,368.54,368.97,32744.0,368.6,369.27,368.54,368.97,32744.0
2023-10-05 11:40:00,369.0,369.2,368.53,368.76,28329.0,369.0,369.2,368.53,368.76,28329.0
2023-10-05 11:45:00,368.72,369.05,368.39,368.51,10194.0,368.72,369.05,368.39,368.51,10194.0
2023-10-05 11:50:00,368.09,369.8,368.09,369.8,63322.0,368.09,369.8,368.09,369.8,63322.0
2023-10-05 11:55:00,369.9,370.52,369.1,369.36,38238.0,369.9,370.52,369.1,369.36,38238.0
2023-10-05 12:00:00,369.38,370.12,368.84,369.75,16515.0,369.38,370.12,368.84,369.75,16515.0
2023-10-05 12:05:00,369.93,370.17,369.51,369.68,21423.0,369.93,370.17,369.51,369.68,21423.0
2023-10-05 12:10:00,369.43,370.37,369.37,370.19,41125.0,369.43,370.37,369.37,370.19,41125.0
2023-10-05 12:15:00,370.1,370.43,369.7,370.05,26071.0,370.1,370.43,369.7,370.05,26071.0
2023-10-05 12:20:00,369.97,370.41,369.61,369.71,45686.0,369.97,370.41,369.61,369.71,45686.0
2023-10-05 12:25:00,369.79,370.23,369.65,370.17,17861.0,369.79,370.23,369.65,370.17,17861.0
2023-10-05 12:30:00,370.17,370.8,369.92,369.94,31779.0,370.17,370.8,369.92,369.94,31779.0
2023-10-05 12:35:00,369.86,370.23,369.84,370.04,17696.0,369.86,370.23,369.84,370.04,17696.0
2023-10-05 12:40:00,370.15,370.15,369.58,369.8,15228.0,370.15,370.15,369.58,369.8,15228.0
2023-10-05 12:45:00,369.81,369.98,369.38,369.83,13624.0,369.81,369.98,369.38,369.83,13624.0
2023-10-05 12:50:00,369.85,370.15,369.49,369.77,14973.0,369.85,370.15,369.49,369.77,14973.0
2023-10-05 12:55:00,369.67,369.71,369.13,369.6,18952.0,369.67,369.71,369.13,369.6,18952.0
2023-10-05 13:00:00,369.59,369.79,369.25,369.25,10634.0,369.59,369.79,369.25,369.25,10634.0
2023-10-05 13:05:00,369.25,369.36,368.51,368.62,24630.0,369.25,369.36,368.51,368.62,24630.0
2023-10-05 13:10:00,368.68,369.22,368.59,369.13,18806.0,368.68,369.22,368.59,369.13,18806.0
2023-10-05 13:15:00,369.13,369.37,368.84,369.16,24430.0,369.13,369.37,368.84,369.16,24430.0
2023-10-05 13:20:00,369.07,369.69,368.95,369.38,13550.0,369.07,369.69,368.95,369.38,13550.0
2023-10-05 13:25:00,369.41,370.0,369.36,369.86,14160.0,369.41,370.0,369.36,369.86,14160.0
2023-10-05 13:30:00,369.93,370.07,369.25,369.71,40222.0,369.93,370.07,369.25,369.71,40222.0
2023-10-05 13:35:00,369.64,370.67,369.64,370.55,67363.0,369.64,370.67,369.64,370.55,67363.0
2023-10-05 13:40:00,370.5,370.89,370.34,370.75,48754.0,370.5,370.89,370.34,370.75,48754.0
2023-10-05 13:45:00,370.75,370.88,370.3,370.38,23888.0,370.75,370.88,370.3,370.38,23888.0
2023-10-05 13:50:00,370.42,371.4,370.19,371.27,67756.0,370.42,371.4,370.19,371.27,67756.0
2023-10-05 13:55:00,371.21,371.69,371.05,371.38,26884.0,371.21,371.69,371.05,371.38,26884.0
2023-10-05 14:00:00,371.43,372.0,371.43,371.8,50493.0,371.43,372.0,371.43,371.8,50493.0
2023-10-05 14:05:00,371.8,371.89,371.03,371.1,20290.0,371.8,371.89,371.03,371.1,20290.0
2023-10-05 14:10:00,371.19,371.43,371.0,371.08,20551.0,371.19,371.43,371.0,371.08,20551.0
2023-10-05 14:15:00,371.16,371.63,370.95,371.15,24259.0,371.16,371.63,370.95,371.15,24259.0
2023-10-05 14:20:00,371.11,371.21,370.68,370.75,16826.0,371.11,371.21,370.68,370.75,16826.0
2023-10-05 14:25:00,370.68,370.72,370.18,370.65,22217.0,370.68,370.72,370.18,370.65,22217.0
2023-10-05 14:30:00,370.71,371.62,370.41,371.49,28910.0,370.71,371.62,370.41,371.49,28910.0
2023-10-05 14:35:00,371.58,372.02,371.41,371.82,32131.0,371.58,372.02,371.41,371.82,32131.0
2023-10-05 14:40:00,371.78,372.86,371.73,372.85,30871.0,371.78,372.86,371.73,372.85,30871.0
2023-10-05 14:45:00,372.86,373.62,372.61,373.28,75910.0,372.86,373.62,372.61,373.28,75910.0
2023-10-05 14:50:00,373.3,373.4,372.88,373.12,23150.0,373.3,373.4,372.88,373.12,23150.0
2023-10-05 14:55:00,373.18,373.7,373.02,373.61,25770.0,373.18,373.7,373.02,373.61,25770.0
2023-10-05 15:00:00,373.65,373.75,372.71,372.75,27801.0,373.65,373.75,372.71,372.75,27801.0
2023-10-05 15:05:00,372.75,373.49,372.64,373.33,21838.0,372.75,373.49,372.64,373.33,21838.0
2023-10-05 15:10:00,373.31,373.6,372.47,372.69,28017.0,373.31,373.6,372.47,372.69,28017.0
2023-10-05 15:15:00,372.69,372.91,372.47,372.74,14649.0,372.69,372.91,372.47,372.74,14649.0
2023-10-05 15:20:00,372.62,372.85,372.14,372.39,19182.0,372.62,372.85,372.14,372.39,19182.0
2023-10-05 15:25:00,372.29,373.28,372.29,373.13,17401.0,372.29,373.28,372.29,373.13,17401.0
2023-10-05 15:30:00,373.13,373.67,372.95,373.18,35501.0,373.13,373.67,372.95,373.18,35501.0
2023-10-05 15:35:00,373.12,373.38,372.81,372.88,13297.0,373.12,373.38,372.81,372.88,13297.0
2023-10-05 15:40:00,372.82,372.9,372.35,372.61,58401.0,372.82,372.9,372.35,372.61,58401.0
2023-10-05 15:45:00,372.61,372.94,372.03,372.54,78503.0,372.61,372.94,372.03,372.54,78503.0
2023-10-05 15:50:00,372.42,373.01,372.15,372.86,58724.0,372.42,373.01,372.15,372.86,58724.0
2023-10-05 15:55:00,372.73,372.78,372.16,372.59,147087.0,372.73,372.78,372.16,372.59,147087.0
2023-10-06 09:30:00,368.26,371.08,368.0,370.39,111797.0,368.26,371.08,368.0,370.39,111797.0
2023-10-06 09:35:00,370.42,370.55,368.22,368.6,47792.0,370.42,370.55,368.22,368.6,47792.0
2023-10-06 09:40:00,368.39,369.4,367.77,369.3,61440.0,368.39,369.4,367.77,369.3,61440.0
2023-10-06 09:45:00,369.53,371.84,368.69,369.24,48753.0,369.53,371.84,368.69,369.24,48753.0
2023-10-06 09:50:00,369.22,370.54,369.01,370.25,28158.0,369.22,370.54,369.01,370.25,28158.0
2023-10-06 09:55:00,370.26,370.55,369.16,369.94,26664.0,370.26,370.55,369.16,369.94,26664.0
2023-10-06 10:00:00,370.12,370.29,369.0,369.14,15537.0,370.12,370.29,369.0,369.14,15537.0
2023-10-06 10:05:00,369.38,369.41,368.36,369.0,29165.0,369.38,369.41,368.36,369.0,29165.0
2023-10-06 10:10:00,368.84,370.79,368.84,370.58,28244.0,368.84,370.79,368.84,370.58,28244.0
2023-10-06 10:15:00,370.49,371.3,370.04,370.25,26094.0,370.49,371.3,370.04,370.25,26094.0
2023-10-06 10:20:00,370.08,372.51,369.99,372.51,49060.0,370.08,372.51,369.99,372.51,49060.0
2023-10-06 10:25:00,372.5,373.26,372.26,372.92,31022.0,372.5,373.26,372.26,372.92,31022.0
2023-10-06 10:30:00,372.87,375.83,372.87,374.94,68818.0,372.87,375.83,372.87,374.94,68818.0
2023-10-06 10:35:00,375.13,375.64,374.35,374.88,41976.0,375.13,375.64,374.35,374.88,41976.0
2023-10-06 10:40:00,374.9,374.93,374.01,374.63,27666.0,374.9,374.93,374.01,374.63,27666.0
2023-10-06 10:45:00,374.49,374.92,374.2,374.38,28743.0,374.49,374.92,374.2,374.38,28743.0
2023-10-06 10:50:00,374.54,375.0,374.05,374.18,25892.0,374.54,375.0,374.05,374.18,25892.0
2023-10-06 10:55:00,374.19,375.68,374.11,375.51,40497.0,374.19,375.68,374.11,375.51,40497.0
2023-10-06 11:00:00,375.61,376.55,375.19,376.28,35700.0,375.61,376.55,375.19,376.28,35700.0
2023-10-06 11:05:00,376.38,376.92,375.83,376.68,30979.0,376.38,376.92,375.83,376.68,30979.0
2023-10-06 11:10:00,376.75,377.17,376.21,376.28,45260.0,376.75,377.17,376.21,376.28,45260.0
2023-10-06 11:15:00,376.35,376.95,375.94,376.1,23846.0,376.35,376.95,375.94,376.1,23846.0
2023-10-06 11:20:00,376.2,376.59,376.1,376.59,18478.0,376.2,376.59,376.1,376.59,18478.0
2023-10-06 11:25:00,376.69,377.52,376.62,377.06,56805.0,376.69,377.52,376.62,377.06,56805.0
2023-10-06 11:30:00,376.91,378.9,376.91,378.9,60893.0,376.91,378.9,376.91,378.9,60893.0
2023-10-06 11:35:00,378.9,379.41,378.45,378.91,60833.0,378.9,379.41,378.45,378.91,60833.0
2023-10-06 11:40:00,379.22,379.62,379.12,379.29,19596.0,379.22,379.62,379.12,379.29,19596.0
2023-10-06 11:45:00,379.28,379.75,379.1,379.75,28869.0,379.28,379.75,379.1,379.75,28869.0
2023-10-06 11:50:00,379.75,380.3,379.0,379.03,62254.0,379.75,380.3,379.0,379.03,62254.0
2023-10-06 11:55:00,379.0,379.7,378.92,379.55,12356.0,379.0,379.7,378.92,379.55,12356.0
2023-10-06 12:00:00,379.59,380.16,379.56,379.95,27413.0,379.59,380.16,379.56,379.95,27413.0
2023-10-06 12:05:00,379.95,380.22,379.73,379.73,29848.0,379.95,380.22,379.73,379.73,29848.0
2023-10-06 12:10:00,379.8,380.0,379.44,379.8,15193.0,379.8,380.0,379.44,379.8,15193.0
2023-10-06 12:15:00,379.88,380.77,379.67,380.5,51717.0,379.88,380.77,379.67,380.5,51717.0
2023-10-06 12:20:00,380.5,380.61,379.11,379.3,23927.0,380.5,380.61,379.11,379.3,23927.0
2023-10-06 12:25:00,379.19,379.58,378.83,378.92,36828.0,379.19,379.58,378.83,378.92,36828.0
2023-10-06 12:30:00,379.06,379.27,378.52,378.52,18116.0,379.06,379.27,378.52,378.52,18116.0
2023-10-06 12:35:00,378.51,379.4,378.4,378.79,24699.0,378.51,379.4,378.4,378.79,24699.0
2023-10-06 12:40:00,378.71,379.58,378.47,379.41,26588.0,378.71,379.58,378.47,379.41,26588.0
2023-10-06 12:45:00,379.55,379.99,379.4,379.87,16810.0,379.55,379.99,379.4,379.87,16810.0
2023-10-06 12:50:00,379.95,380.26,379.59,379.89,34961.0,379.95,380.26,379.59,379.89,34961.0
2023-10-06 12:55:00,379.89,379.95,379.52,379.9,11754.0,379.89,379.95,379.52,379.9,11754.0
2023-10-06 13:00:00,379.81,380.21,379.77,380.18,23518.0,379.81,380.21,379.77,380.18,23518.0
2023-10-06 13:05:00,380.24,380.36,379.89,380.2,9268.0,380.24,380.36,379.89,380.2,9268.0
2023-10-06 13:10:00,380.06,380.77,379.67,380.77,21401.0,380.06,380.77,379.67,380.77,21401.0
2023-10-06 13:15:00,380.77,381.21,380.37,380.8,34734.0,380.77,381.21,380.37,380.8,34734.0
2023-10-06 13:20:00,380.63,381.11,380.63,380.84,20458.0,380.63,381.11,380.63,380.84,20458.0
2023-10-06 13:25:00,380.88,381.03,380.67,380.91,9373.0,380.88,381.03,380.67,380.91,9373.0
2023-10-06 13:30:00,380.9,381.37,380.69,381.35,30022.0,380.9,381.37,380.69,381.35,30022.0
2023-10-06 13:35:00,381.45,381.45,380.72,381.15,18683.0,381.45,381.45,380.72,381.15,18683.0
2023-10-06 13:40:00,381.17,381.25,380.28,380.57,25290.0,381.17,381.25,380.28,380.57,25290.0
2023-10-06 13:45:00,380.46,380.74,380.3,380.47,20758.0,380.46,380.74,380.3,380.47,20758.0
2023-10-06 13:50:00,380.48,380.89,380.48,380.68,17211.0,380.48,380.89,380.48,380.68,17211.0
2023-10-06 13:55:00,380.6,381.25,380.59,381.1,12680.0,380.6,381.25,380.59,381.1,12680.0
2023-10-06 14:00:00,381.14,381.18,380.59,380.92,22328.0,381.14,381.18,380.59,380.92,22328.0
2023-10-06 14:05:00,380.84,381.3,380.59,381.25,15707.0,380.84,381.3,380.59,381.25,15707.0
2023-10-06 14:10:00,381.22,381.6,381.11,381.19,18898.0,381.22,381.6,381.11,381.19,18898.0
2023-10-06 14:15:00,381.23,381.41,381.03,381.12,9156.0,381.23,381.41,381.03,381.12,9156.0
2023-10-06 14:20:00,381.12,381.66,381.11,381.15,10080.0,381.12,381.66,381.11,381.15,10080.0
2023-10-06 14:25:00,381.15,381.47,381.03,381.45,11925.0,381.15,381.47,381.03,381.45,11925.0
2023-10-06 14:30:00,381.36,381.44,381.11,381.15,13830.0,381.36,381.44,381.11,381.15,13830.0
2023-10-06 14:35:00,381.02,381.61,380.91,381.57,16610.0,381.02,381.61,380.91,381.57,16610.0
2023-10-06 14:40:00,381.56,381.98,381.55,381.61,18729.0,381.56,381.98,381.55,381.61,18729.0
2023-10-06 14:45:00,381.66,381.89,381.58,381.68,19823.0,381.66,381.89,381.58,381.68,19823.0
2023-10-06 14:50:00,381.66,381.84,381.34,381.54,12233.0,381.66,381.84,381.34,381.54,12233.0
2023-10-06 14:55:00,381.52,381.62,381.19,381.57,13895.0,381.52,381.62,381.19,381.57,13895.0
2023-10-06 15:00:00,381.37,381.82,381.36,381.82,14285.0,381.37,381.82,381.36,381.82,14285.0
2023-10-06 15:05:00,381.74,382.15,381.65,381.9,27849.0,381.74,382.15,381.65,381.9,27849.0
2023-10-06 15:10:00,381.82,381.82,381.22,381.55,22137.0,381.82,381.82,381.22,381.55,22137.0
2023-10-06 15:15:00,381.67,381.84,381.3,381.35,19644.0,381.67,381.84,381.3,381.35,19644.0
2023-10-06 15:20:00,381.35,381.41,380.77,381.41,35354.0,381.35,381.41,380.77,381.41,35354.0
2023-10-06 15:25:00,381.45,382.25,381.33,382.19,28253.0,381.45,382.25,381.33,382.19,28253.0
2023-10-06 15:30:00,382.24,382.27,381.52,381.56,30464.0,382.24,382.27,381.52,381.56,30464.0
2023-10-06 15:35:00,381.61,382.36,381.61,382.3,29548.0,381.61,382.36,381.61,382.3,29548.0
2023-10-06 15:40:00,382.36,382.48,382.01,382.36,71162.0,382.36,382.48,382.01,382.36,71162.0
2023-10-06 15:45:00,382.38,382.52,382.13,382.52,69072.0,382.38,382.52,382.13,382.52,69072.0
2023-10-06 15:50:00,382.5,382.5,381.07,381.12,100292.0,382.5,382.5,381.07,381.12,100292.0
2023-10-06 15:55:00,381.17,382.03,381.09,381.51,160967.0,381.17,382.03,381.09,381.51,160967.0
2023-10-09 09:30:00,378.05,380.23,377.75,379.96,69511.0,378.05,380.23,377.75,379.96,69511.0
2023-10-09 09:35:00,379.75,383.75,379.33,383.73,74568.0,379.75,383.75,379.33,383.73,74568.0
2023-10-09 09:40:00,383.83,386.61,383.4,385.23,123646.0,383.83,386.61,383.4,385.23,123646.0
2023-10-09 09:45:00,384.97,385.74,383.7,385.23,49373.0,384.97,385.74,383.7,385.23,49373.0
2023-10-09 09:50:00,385.24,385.33,382.93,384.23,42422.0,385.24,385.33,382.93,384.23,42422.0
2023-10-09 09:55:00,384.23,384.41,382.18,382.86,46261.0,384.23,384.41,382.18,382.86,46261.0
2023-10-09 10:00:00,382.86,383.37,379.6,380.29,56899.0,382.86,383.37,379.6,380.29,56899.0
2023-10-09 10:05:00,380.26,382.03,380.16,381.91,45196.0,380.26,382.03,380.16,381.91,45196.0
2023-10-09 10:10:00,381.98,382.56,381.56,382.56,32833.0,381.98,382.56,381.56,382.56,32833.0
2023-10-09 10:15:00,382.62,383.27,382.37,382.98,17198.0,382.62,383.27,382.37,382.98,17198.0
2023-10-09 10:20:00,382.92,383.27,382.53,383.14,11554.0,382.92,383.27,382.53,383.14,11554.0
2023-10-09 10:25:00,383.17,383.2,382.0,382.12,28881.0,383.17,383.2,382.0,382.12,28881.0
2023-10-09 10:30:00,382.25,382.56,381.52,381.58,9737.0,382.25,382.56,381.52,381.58,9737.0
2023-10-09 10:35:00,381.41,381.56,380.59,380.83,21131.0,381.41,381.56,380.59,380.83,21131.0
2023-10-09 10:40:00,380.85,381.7,380.78,381.33,14396.0,380.85,381.7,380.78,381.33,14396.0
2023-10-09 10:45:00,381.31,381.77,380.19,380.3,30451.0,381.31,381.77,380.19,380.3,30451.0
2023-10-09 10:50:00,380.45,380.9,379.65,380.75,33945.0,380.45,380.9,379.65,380.75,33945.0
2023-10-09 10:55:00,381.02,381.48,380.65,380.74,14075.0,381.02,381.48,380.65,380.74,14075.0
2023-10-09 11:00:00,380.73,381.13,380.65,380.99,5019.0,380.73,381.13,380.65,380.99,5019.0
2023-10-09 11:05:00,380.89,381.12,380.34,380.49,8420.0,380.89,381.12,380.34,380.49,8420.0
2023-10-09 11:10:00,380.38,380.53,380.07,380.4,12952.0,380.38,380.53,380.07,380.4,12952.0
2023-10-09 11:15:00,380.4,381.04,380.4,380.67,9977.0,380.4,381.04,380.4,380.67,9977.0
2023-10-09 11:20:00,380.9,381.3,380.77,381.08,10201.0,380.9,381.3,380.77,381.08,10201.0
2023-10-09 11:25:00,381.04,381.89,380.76,381.77,6931.0,381.04,381.89,380.76,381.77,6931.0
2023-10-09 11:30:00,381.72,382.45,381.72,382.14,42092.0,381.72,382.45,381.72,382.14,42092.0
2023-10-09 11:35:00,381.84,382.33,381.82,382.0,10974.0,381.84,382.33,381.82,382.0,10974.0
2023-10-09 11:40:00,381.87,382.29,381.65,381.84,16970.0,381.87,382.29,381.65,381.84,16970.0
2023-10-09 11:45:00,381.71,381.98,381.41,381.95,9468.0,381.71,381.98,381.41,381.95,9468.0
2023-10-09 11:50:00,381.95,381.98,381.57,381.8,7758.0,381.95,381.98,381.57,381.8,7758.0
2023-10-09 11:55:00,381.63,382.04,381.58,381.88,6517.0,381.63,382.04,381.58,381.88,6517.0
2023-10-09 12:00:00,382.04,382.21,381.39,381.47,10962.0,382.04,382.21,381.39,381.47,10962.0
2023-10-09 12:05:00,381.5,382.78,381.37,382.4,16163.0,381.5,382.78,381.37,382.4,16163.0
2023-10-09 12:10:00,382.53,382.53,382.14,382.49,3596.0,382.53,382.53,382.14,382.49,3596.0
2023-10-09 12:15:00,382.42,382.74,382.14,382.58,23150.0,382.42,382.74,382.14,382.58,23150.0
2023-10-09 12:20:00,382.54,383.31,382.5,382.97,18024.0,382.54,383.31,382.5,382.97,18024.0
2023-10-09 12:25:00,382.82,382.82,382.05,382.06,14053.0,382.82,382.82,382.05,382.06,14053.0
2023-10-09 12:30:00,382.05,382.52,381.94,381.94,24208.0,382.05,382.52,381.94,381.94,24208.0
2023-10-09 12:35:00,382.06,382.42,382.06,382.27,11967.0,382.06,382.42,382.06,382.27,11967.0
2023-10-09 12:40:00,382.25,382.65,382.25,382.44,20028.0,382.25,382.65,382.25,382.44,20028.0
2023-10-09 12:45:00,382.48,382.64,382.05,382.35,13471.0,382.48,382.64,382.05,382.35,13471.0
2023-10-09 12:50:00,382.41,382.57,382.12,382.56,3061.0,382.41,382.57,382.12,382.56,3061.0
2023-10-09 12:55:00,382.51,382.8,382.17,382.41,4537.0,382.51,382.8,382.17,382.41,4537.0
2023-10-09 13:00:00,382.65,383.0,382.57,382.85,5624.0,382.65,383.0,382.57,382.85,5624.0
2023-10-09 13:05:00,382.84,383.0,382.65,383.0,2229.0,382.84,383.0,382.65,383.0,2229.0
2023-10-09 13:10:00,382.85,383.0,382.56,382.61,8995.0,382.85,383.0,382.56,382.61,8995.0
2023-10-09 13:15:00,382.71,382.88,382.58,382.81,2486.0,382.71,382.88,382.58,382.81,2486.0
2023-10-09 13:20:00,382.73,382.87,382.43,382.87,4437.0,382.73,382.87,382.43,382.87,4437.0
2023-10-09 13:25:00,382.96,383.72,382.93,383.53,28119.0,382.96,383.72,382.93,383.53,28119.0
2023-10-09 13:30:00,383.61,384.47,383.41,384.12,28569.0,383.61,384.47,383.41,384.12,28569.0
2023-10-09 13:35:00,383.95,384.27,383.82,384.2,10870.0,383.95,384.27,383.82,384.2,10870.0
2023-10-09 13:40:00,384.22,384.92,384.15,384.71,19347.0,384.22,384.92,384.15,384.71,19347.0
2023-10-09 13:45:00,384.69,385.0,384.45,384.66,12264.0,384.69,385.0,384.45,384.66,12264.0
2023-10-09 13:50:00,384.82,385.5,384.68,385.2,13196.0,384.82,385.5,384.68,385.2,13196.0
2023-10-09 13:55:00,385.25,386.25,385.06,385.91,37591.0,385.25,386.25,385.06,385.91,37591.0
2023-10-09 14:00:00,386.21,386.21,385.6,386.03,14745.0,386.21,386.21,385.6,386.03,14745.0
2023-10-09 14:05:00,386.14,386.27,385.72,385.75,10337.0,386.14,386.27,385.72,385.75,10337.0
2023-10-09 14:10:00,385.85,385.96,385.0,385.3,25247.0,385.85,385.96,385.0,385.3,25247.0
2023-10-09 14:15:00,385.33,385.62,384.7,384.8,27021.0,385.33,385.62,384.7,384.8,27021.0
2023-10-09 14:20:00,384.79,385.59,384.75,385.43,17610.0,384.79,385.59,384.75,385.43,17610.0
2023-10-09 14:25:00,385.48,385.79,385.04,385.79,16262.0,385.48,385.79,385.04,385.79,16262.0
2023-10-09 14:30:00,385.91,386.18,385.25,385.38,23052.0,385.91,386.18,385.25,385.38,23052.0
2023-10-09 14:35:00,385.23,385.57,384.88,385.57,9608.0,385.23,385.57,384.88,385.57,9608.0
2023-10-09 14:40:00,385.58,386.27,385.35,385.96,20301.0,385.58,386.27,385.35,385.96,20301.0
2023-10-09 14:45:00,385.94,386.02,385.54,385.66,8575.0,385.94,386.02,385.54,385.66,8575.0
2023-10-09 14:50:00,385.65,385.9,385.5,385.9,9603.0,385.65,385.9,385.5,385.9,9603.0
2023-10-09 14:55:00,385.91,386.32,385.91,385.93,11734.0,385.91,386.32,385.91,385.93,11734.0
2023-10-09 15:00:00,385.91,386.59,385.6,386.14,10733.0,385.91,386.59,385.6,386.14,10733.0
2023-10-09 15:05:00,386.13,386.84,386.1,386.73,10054.0,386.13,386.84,386.1,386.73,10054.0
2023-10-09 15:10:00,386.78,387.17,386.35,386.35,37553.0,386.78,387.17,386.35,386.35,37553.0
2023-10-09 15:15:00,386.35,386.37,385.71,385.82,20672.0,386.35,386.37,385.71,385.82,20672.0
2023-10-09 15:20:00,385.81,386.03,385.67,385.74,12128.0,385.81,386.03,385.67,385.74,12128.0
2023-10-09 15:25:00,385.83,386.78,385.83,386.59,25636.0,385.83,386.78,385.83,386.59,25636.0
2023-10-09 15:30:00,386.49,386.55,386.04,386.25,16150.0,386.49,386.55,386.04,386.25,16150.0
2023-10-09 15:35:00,386.16,386.44,386.11,386.27,8117.0,386.16,386.44,386.11,386.27,8117.0
2023-10-09 15:40:00,386.29,386.47,385.83,385.88,30009.0,386.29,386.47,385.83,385.88,30009.0
2023-10-09 15:45:00,385.77,385.95,385.56,385.9,15524.0,385.77,385.95,385.56,385.9,15524.0
2023-10-09 15:50:00,385.83,386.21,385.67,386.04,37791.0,385.83,386.21,385.67,386.04,37791.0
2023-10-09 15:55:00,386.1,386.29,385.69,385.86,86813.0,386.1,386.29,385.69,385.86,86813.0
2023-10-10 09:30:00,385.58,386.74,383.63,385.4,79067.0,385.58,386.74,383.63,385.4,79067.0
2023-10-10 09:35:00,385.35,385.35,383.24,384.25,50691.0,385.35,385.35,383.24,384.25,50691.0
2023-10-10 09:40:00,384.18,384.52,382.76,383.17,69188.0,384.18,384.52,382.76,383.17,69188.0
2023-10-10 09:45:00,383.13,383.95,383.02,383.62,60935.0,383.13,383.95,383.02,383.62,60935.0
2023-10-10 09:50:00,383.69,385.18,383.62,383.72,43029.0,383.69,385.18,383.62,383.72,43029.0
2023-10-10 09:55:00,383.87,385.38,383.69,385.38,26136.0,383.87,385.38,383.69,385.38,26136.0
2023-10-10 10:00:00,385.21,386.09,385.0,385.94,47515.0,385.21,386.09,385.0,385.94,47515.0
2023-10-10 10:05:00,386.01,386.09,385.02,385.02,39252.0,386.01,386.09,385.02,385.02,39252.0
2023-10-10 10:10:00,385.05,385.68,385.01,385.58,21993.0,385.05,385.68,385.01,385.58,21993.0
2023-10-10 10:15:00,385.46,385.74,384.93,385.26,27685.0,385.46,385.74,384.93,385.26,27685.0
2023-10-10 10:20:00,385.13,385.66,384.57,385.54,29277.0,385.13,385.66,384.57,385.54,29277.0
2023-10-10 10:25:00,385.51,386.2,385.09,385.91,20598.0,385.51,386.2,385.09,385.91,20598.0
2023-10-10 10:30:00,386.15,386.55,385.87,386.3,22458.0,386.15,386.55,385.87,386.3,22458.0
2023-10-10 10:35:00,386.31,387.54,386.21,386.65,63394.0,386.31,387.54,386.21,386.65,63394.0
2023-10-10 10:40:00,386.65,387.27,386.47,386.74,29085.0,386.65,387.27,386.47,386.74,29085.0
2023-10-10 10:45:00,386.84,387.42,386.66,387.02,14674.0,386.84,387.42,386.66,387.02,14674.0
2023-10-10 10:50:00,386.98,387.77,386.97,387.52,26577.0,386.98,387.77,386.97,387.52,26577.0
2023-10-10 10:55:00,387.5,387.84,387.18,387.65,14307.0,387.5,387.84,387.18,387.65,14307.0
2023-10-10 11:00:00,387.58,388.24,387.38,387.64,27036.0,387.58,388.24,387.38,387.64,27036.0
2023-10-10 11:05:00,387.66,388.5,387.25,387.3,24903.0,387.66,388.5,387.25,387.3,24903.0
2023-10-10 11:10:00,387.43,388.11,387.2,388.11,23992.0,387.43,388.11,387.2,388.11,23992.0
2023-10-10 11:15:00,388.16,388.7,388.12,388.55,44041.0,388.16,388.7,388.12,388.55,44041.0
2023-10-10 11:20:00,388.45,388.6,388.15,388.25,16214.0,388.45,388.6,388.15,388.25,16214.0
2023-10-10 11:25:00,388.39,388.39,387.56,387.72,16469.0,388.39,388.39,387.56,387.72,16469.0
2023-10-10 11:30:00,387.68,387.68,387.0,387.3,33000.0,387.68,387.68,387.0,387.3,33000.0
2023-10-10 11:35:00,387.37,387.57,387.16,387.28,17290.0,387.37,387.57,387.16,387.28,17290.0
2023-10-10 11:40:00,387.19,387.29,386.64,386.89,32183.0,387.19,387.29,386.64,386.89,32183.0
2023-10-10 11:45:00,386.96,387.35,386.75,387.3,45062.0,386.96,387.35,386.75,387.3,45062.0
2023-10-10 11:50:00,387.39,387.85,387.26,387.41,20994.0,387.39,387.85,387.26,387.41,20994.0
2023-10-10 11:55:00,387.39,387.78,387.31,387.46,10823.0,387.39,387.78,387.31,387.46,10823.0
2023-10-10 12:00:00,387.56,387.65,386.85,386.87,13231.0,387.56,387.65,386.85,386.87,13231.0
2023-10-10 12:05:00,386.86,387.04,386.54,386.58,19392.0,386.86,387.04,386.54,386.58,19392.0
2023-10-10 12:10:00,386.55,386.74,386.21,386.4,24127.0,386.55,386.74,386.21,386.4,24127.0
2023-10-10 12:15:00,386.56,386.59,385.99,386.12,17664.0,386.56,386.59,385.99,386.12,17664.0
2023-10-10 12:20:00,385.99,385.99,385.02,385.4,17390.0,385.99,385.99,385.02,385.4,17390.0
2023-10-10 12:25:00,385.42,385.65,385.14,385.55,36258.0,385.42,385.65,385.14,385.55,36258.0
2023-10-10 12:30:00,385.57,385.68,381.88,384.08,186194.0,385.57,385.68,381.88,384.08,186194.0
2023-10-10 12:35:00,384.42,384.61,382.85,384.18,79542.0,384.42,384.61,382.85,384.18,79542.0
2023-10-10 12:40:00,384.16,384.43,382.98,383.94,48108.0,384.16,384.43,382.98,383.94,48108.0
2023-10-10 12:45:00,384.12,384.12,383.22,383.39,24362.0,384.12,384.12,383.22,383.39,24362.0
2023-10-10 12:50:00,383.39,383.75,381.61,382.1,131475.0,383.39,383.75,381.61,382.1,131475.0
2023-10-10 12:55:00,382.13,382.29,379.63,380.14,191473.0,382.13,382.29,379.63,380.14,191473.0
2023-10-10 13:00:00,380.03,380.11,377.5,377.51,165023.0,380.03,380.11,377.5,377.51,165023.0
2023-10-10 13:05:00,377.48,378.56,376.89,378.56,99310.0,377.48,378.56,376.89,378.56,99310.0
2023-10-10 13:10:00,378.38,378.9,377.72,378.25,62915.0,378.38,378.9,377.72,378.25,62915.0
2023-10-10 13:15:00,378.27,378.54,377.71,378.3,32340.0,378.27,378.54,377.71,378.3,32340.0
2023-10-10 13:20:00,378.3,378.66,377.71,378.47,46902.0,378.3,378.66,377.71,378.47,46902.0
2023-10-10 13:25:00,378.31,379.94,378.3,379.82,38536.0,378.31,379.94,378.3,379.82,38536.0
2023-10-10 13:30:00,379.63,379.82,379.03,379.25,34933.0,379.63,379.82,379.03,379.25,34933.0
2023-10-10 13:35:00,379.48,379.9,379.34,379.67,29767.0,379.48,379.9,379.34,379.67,29767.0
2023-10-10 13:40:00,379.62,379.83,379.29,379.74,35204.0,379.62,379.83,379.29,379.74,35204.0
2023-10-10 13:45:00,379.69,380.17,379.29,379.94,27349.0,379.69,380.17,379.29,379.94,27349.0
2023-10-10 13:50:00,379.93,380.19,379.01,379.5,50475.0,379.93,380.19,379.01,379.5,50475.0
2023-10-10 13:55:00,379.5,379.66,378.05,378.5,37829.0,379.5,379.66,378.05,378.5,37829.0
2023-10-10 14:00:00,378.34,378.81,377.88,378.64,50488.0,378.34,378.81,377.88,378.64,50488.0
2023-10-10 14:05:00,378.71,378.97,378.33,378.48,22639.0,378.71,378.97,378.33,378.48,22639.0
2023-10-10 14:10:00,378.4,378.76,377.9,378.0,23387.0,378.4,378.76,377.9,378.0,23387.0
2023-10-10 14:15:00,378.14,379.28,378.12,379.13,28921.0,378.14,379.28,378.12,379.13,28921.0
2023-10-10 14:20:00,379.12,379.66,378.67,378.74,18903.0,379.12,379.66,378.67,378.74,18903.0
2023-10-10 14:25:00,378.74,379.03,378.1,378.1,35511.0,378.74,379.03,378.1,378.1,35511.0
2023-10-10 14:30:00,378.15,378.56,377.9,378.56,31703.0,378.15,378.56,377.9,378.56,31703.0
2023-10-10 14:35:00,378.51,378.78,378.0,378.31,23553.0,378.51,378.78,378.0,378.31,23553.0
2023-10-10 14:40:00,378.31,378.87,378.07,378.59,28778.0,378.31,378.87,378.07,378.59,28778.0
2023-10-10 14:45:00,378.76,379.1,378.3,378.68,22887.0,378.76,379.1,378.3,378.68,22887.0
2023-10-10 14:50:00,378.66,378.79,377.95,378.11,35385.0,378.66,378.79,377.95,378.11,35385.0
2023-10-10 14:55:00,377.97,378.01,377.56,377.56,31593.0,377.97,378.01,377.56,377.56,31593.0
2023-10-10 15:00:00,377.65,377.85,377.42,377.6,32297.0,377.65,377.85,377.42,377.6,32297.0
2023-10-10 15:05:00,377.41,377.75,377.3,377.48,19445.0,377.41,377.75,377.3,377.48,19445.0
2023-10-10 15:10:00,377.44,377.49,376.97,377.21,51102.0,377.44,377.49,376.97,377.21,51102.0
2023-10-10 15:15:00,377.23,377.85,377.02,377.63,46965.0,377.23,377.85,377.02,377.63,46965.0
2023-10-10 15:20:00,377.67,377.67,376.33,376.44,64836.0,377.67,377.67,376.33,376.44,64836.0
2023-10-10 15:25:00,376.51,376.62,376.17,376.17,63424.0,376.51,376.62,376.17,376.17,63424.0
2023-10-10 15:30:00,376.32,376.71,376.02,376.02,68689.0,376.32,376.71,376.02,376.02,68689.0
2023-10-10 15:35:00,376.14,376.57,375.9,376.07,74279.0,376.14,376.57,375.9,376.07,74279.0
2023-10-10 15:40:00,376.12,376.13,374.05,374.31,207178.0,376.12,376.13,374.05,374.31,207178.0
2023-10-10 15:45:00,374.37,374.39,373.22,373.57,278257.0,374.37,374.39,373.22,373.57,278257.0
2023-10-10 15:50:00,373.68,373.81,372.25,372.82,275830.0,373.68,373.81,372.25,372.82,275830.0
2023-10-10 15:55:00,372.96,373.95,372.5,373.22,461350.0,372.96,373.95,372.5,373.22,461350.0
2023-10-11 09:30:00,372.78,374.91,370.68,374.47,326843.0,372.78,374.91,370.68,374.47,326843.0
2023-10-11 09:35:00,374.7,377.81,374.35,375.86,184897.0,374.7,377.81,374.35,375.86,184897.0
2023-10-11 09:40:00,375.86,376.75,374.27,374.51,102074.0,375.86,376.75,374.27,374.51,102074.0
2023-10-11 09:45:00,374.63,374.63,373.03,373.74,93521.0,374.63,374.63,373.03,373.74,93521.0
2023-10-11 09:50:00,373.7,375.96,373.16,374.6,97702.0,373.7,375.96,373.16,374.6,97702.0
2023-10-11 09:55:00,374.6,374.82,373.15,373.15,81712.0,374.6,374.82,373.15,373.15,81712.0
2023-10-11 10:00:00,373.25,373.27,371.87,372.05,120567.0,373.25,373.27,371.87,372.05,120567.0
2023-10-11 10:05:00,372.27,375.25,372.05,374.96,129795.0,372.27,375.25,372.05,374.96,129795.0
2023-10-11 10:10:00,375.03,376.98,375.01,375.24,89620.0,375.03,376.98,375.01,375.24,89620.0
2023-10-11 10:15:00,375.36,375.93,374.66,375.23,39427.0,375.36,375.93,374.66,375.23,39427.0
2023-10-11 10:20:00,375.19,376.19,375.18,375.9,48908.0,375.19,376.19,375.18,375.9,48908.0
2023-10-11 10:25:00,375.84,375.95,375.0,375.66,27302.0,375.84,375.95,375.0,375.66,27302.0
2023-10-11 10:30:00,375.62,375.7,374.96,375.2,31522.0,375.62,375.7,374.96,375.2,31522.0
2023-10-11 10:35:00,375.27,376.43,375.09,376.27,66390.0,375.27,376.43,375.09,376.27,66390.0
2023-10-11 10:40:00,376.27,376.85,375.75,376.0,63156.0,376.27,376.85,375.75,376.0,63156.0
2023-10-11 10:45:00,376.13,376.15,375.19,375.99,20789.0,376.13,376.15,375.19,375.99,20789.0
2023-10-11 10:50:00,375.87,377.29,375.87,376.84,58625.0,375.87,377.29,375.87,376.84,58625.0
2023-10-11 10:55:00,376.83,376.92,376.23,376.55,26876.0,376.83,376.92,376.23,376.55,26876.0
2023-10-11 11:00:00,376.73,377.0,376.11,376.63,32525.0,376.73,377.0,376.11,376.63,32525.0
2023-10-11 11:05:00,376.6,377.54,376.52,377.52,35379.0,376.6,377.54,376.52,377.52,35379.0
2023-10-11 11:10:00,377.43,377.79,376.77,376.8,35935.0,377.43,377.79,376.77,376.8,35935.0
2023-10-11 11:15:00,376.9,377.12,375.02,375.29,57410.0,376.9,377.12,375.02,375.29,57410.0
2023-10-11 11:20:00,375.21,375.49,374.86,375.0,42623.0,375.21,375.49,374.86,375.0,42623.0
2023-10-11 11:25:00,375.0,375.02,373.67,373.82,54913.0,375.0,375.02,373.67,373.82,54913.0
2023-10-11 11:30:00,373.75,373.87,373.07,373.66,59430.0,373.75,373.87,373.07,373.66,59430.0
2023-10-11 11:35:00,373.68,373.9,373.13,373.4,46156.0,373.68,373.9,373.13,373.4,46156.0
2023-10-11 11:40:00,373.31,373.53,372.33,372.77,55568.0,373.31,373.53,372.33,372.77,55568.0
2023-10-11 11:45:00,372.79,373.54,372.75,373.13,37537.0,372.79,373.54,372.75,373.13,37537.0
2023-10-11 11:50:00,373.14,373.86,372.7,372.82,35080.0,373.14,373.86,372.7,372.82,35080.0
2023-10-11 11:55:00,372.78,372.96,371.84,372.0,59877.0,372.78,372.96,371.84,372.0,59877.0
2023-10-11 12:00:00,372.0,372.15,371.1,371.29,59065.0,372.0,372.15,371.1,371.29,59065.0
2023-10-11 12:05:00,371.16,371.37,370.74,370.94,71547.0,371.16,371.37,370.74,370.94,71547.0
2023-10-11 12:10:00,370.91,371.04,370.23,370.59,48366.0,370.91,371.04,370.23,370.59,48366.0
2023-10-11 12:15:00,370.47,370.57,369.56,369.72,76937.0,370.47,370.57,369.56,369.72,76937.0
2023-10-11 12:20:00,369.7,371.18,369.5,371.05,48832.0,369.7,371.18,369.5,371.05,48832.0
2023-10-11 12:25:00,371.12,371.52,370.54,371.14,36086.0,371.12,371.52,370.54,371.14,36086.0
2023-10-11 12:30:00,371.12,371.74,371.05,371.11,34182.0,371.12,371.74,371.05,371.11,34182.0
2023-10-11 12:35:00,371.11,371.7,370.7,371.69,24129.0,371.11,371.7,370.7,371.69,24129.0
2023-10-11 12:40:00,371.69,371.7,370.78,370.9,45110.0,371.69,371.7,370.78,370.9,45110.0
2023-10-11 12:45:00,370.9,370.99,370.28,370.28,25399.0,370.9,370.99,370.28,370.28,25399.0
2023-10-11 12:50:00,370.24,370.32,369.39,369.42,59982.0,370.24,370.32,369.39,369.42,59982.0
2023-10-11 12:55:00,369.48,369.88,369.31,369.88,85763.0,369.48,369.88,369.31,369.88,85763.0
2023-10-11 13:00:00,369.82,370.43,369.66,370.15,67395.0,369.82,370.43,369.66,370.15,67395.0
2023-10-11 13:05:00,370.08,370.11,369.6,369.76,53606.0,370.08,370.11,369.6,369.76,53606.0
2023-10-11 13:10:00,369.76,369.88,369.4,369.52,48879.0,369.76,369.88,369.4,369.52,48879.0
2023-10-11 13:15:00,369.52,369.6,368.31,368.33,67584.0,369.52,369.6,368.31,368.33,67584.0
2023-10-11 13:20:00,368.34,368.99,368.0,368.93,61716.0,368.34,368.99,368.0,368.93,61716.0
2023-10-11 13:25:00,368.73,369.0,368.52,368.81,56190.0,368.73,369.0,368.52,368.81,56190.0
2023-10-11 13:30:00,368.61,368.71,367.88,367.97,36966.0,368.61,368.71,367.88,367.97,36966.0
2023-10-11 13:35:00,367.95,368.16,367.71,367.89,47863.0,367.95,368.16,367.71,367.89,47863.0
2023-10-11 13:40:00,367.9,368.06,367.22,367.24,55933.0,367.9,368.06,367.22,367.24,55933.0
2023-10-11 13:45:00,367.22,367.63,367.07,367.27,104614.0,367.22,367.63,367.07,367.27,104614.0
2023-10-11 13:50:00,367.31,367.47,367.08,367.21,67596.0,367.31,367.47,367.08,367.21,67596.0
2023-10-11 13:55:00,367.2,367.88,366.86,367.23,74771.0,367.2,367.88,366.86,367.23,74771.0
2023-10-11 14:00:00,367.22,367.86,367.06,367.3,93038.0,367.22,367.86,367.06,367.3,93038.0
2023-10-11 14:05:00,367.2,367.69,366.32,367.14,85805.0,367.2,367.69,366.32,367.14,85805.0
2023-10-11 14:10:00,367.04,367.09,366.46,366.46,61438.0,367.04,367.09,366.46,366.46,61438.0
2023-10-11 14:15:00,366.46,366.76,366.03,366.54,92269.0,366.46,366.76,366.03,366.54,92269.0
2023-10-11 14:20:00,366.49,367.38,366.39,367.28,86159.0,366.49,367.38,366.39,367.28,86159.0
2023-10-11 14:25:00,367.18,367.5,366.54,366.77,138399.0,367.18,367.5,366.54,366.77,138399.0
2023-10-11 14:30:00,366.74,367.71,366.74,367.71,71599.0,366.74,367.71,366.74,367.71,71599.0
2023-10-11 14:35:00,367.71,367.97,367.5,367.61,61367.0,367.71,367.97,367.5,367.61,61367.0
2023-10-11 14:40:00,367.6,368.16,367.46,367.96,69972.0,367.6,368.16,367.46,367.96,69972.0
2023-10-11 14:45:00,367.9,368.02,367.03,367.03,68227.0,367.9,368.02,367.03,367.03,68227.0
2023-10-11 14:50:00,367.15,367.27,366.81,366.9,50483.0,367.15,367.27,366.81,366.9,50483.0
2023-10-11 14:55:00,366.91,367.06,366.35,366.46,40016.0,366.91,367.06,366.35,366.46,40016.0
2023-10-11 15:00:00,366.46,366.82,366.34,366.49,34783.0,366.46,366.82,366.34,366.49,34783.0
2023-10-11 15:05:00,366.43,366.64,366.16,366.59,32269.0,366.43,366.64,366.16,366.59,32269.0
2023-10-11 15:10:00,366.56,366.66,365.76,365.94,57801.0,366.56,366.66,365.76,365.94,57801.0
2023-10-11 15:15:00,365.98,366.28,365.65,366.14,90961.0,365.98,366.28,365.65,366.14,90961.0
2023-10-11 15:20:00,366.08,366.35,365.9,366.2,93033.0,366.08,366.35,365.9,366.2,93033.0
2023-10-11 15:25:00,366.24,366.67,366.02,366.44,83171.0,366.24,366.67,366.02,366.44,83171.0
2023-10-11 15:30:00,366.44,366.64,365.67,365.89,78140.0,366.44,366.64,365.67,365.89,78140.0
2023-10-11 15:35:00,365.96,366.06,365.34,365.93,105565.0,365.96,366.06,365.34,365.93,105565.0
2023-10-11 15:40:00,365.91,366.66,365.91,366.5,129062.0,365.91,366.66,365.91,366.5,129062.0
2023-10-11 15:45:00,366.55,366.71,365.85,365.88,99917.0,366.55,366.71,365.85,365.88,99917.0
2023-10-11 15:50:00,365.95,366.53,365.48,365.72,206520.0,365.95,366.53,365.48,365.72,206520.0
2023-10-11 15:55:00,365.79,366.14,365.73,365.95,311415.0,365.79,366.14,365.73,365.95,311415.0
2023-10-12 09:30:00,366.96,367.93,363.98,365.23,236820.0,366.96,367.93,363.98,365.23,236820.0
2023-10-12 09:35:00,365.43,367.49,364.45,365.25,102536.0,365.43,367.49,364.45,365.25,102536.0
2023-10-12 09:40:00,365.13,366.66,364.56,365.87,98259.0,365.13,366.66,364.56,365.87,98259.0
2023-10-12 09:45:00,365.7,366.3,364.85,364.99,40604.0,365.7,366.3,364.85,364.99,40604.0
2023-10-12 09:50:00,365.16,365.28,364.18,364.25,50713.0,365.16,365.28,364.18,364.25,50713.0
2023-10-12 09:55:00,364.23,366.41,364.12,364.89,83726.0,364.23,366.41,364.12,364.89,83726.0
2023-10-12 10:00:00,364.7,366.0,364.5,366.0,54471.0,364.7,366.0,364.5,366.0,54471.0
2023-10-12 10:05:00,366.09,367.4,365.7,367.26,118125.0,366.09,367.4,365.7,367.26,118125.0
2023-10-12 10:10:00,367.4,368.83,367.38,368.09,116115.0,367.4,368.83,367.38,368.09,116115.0
2023-10-12 10:15:00,368.17,368.29,366.35,366.63,42556.0,368.17,368.29,366.35,366.63,42556.0
2023-10-12 10:20:00,366.54,367.13,366.01,366.01,40627.0,366.54,367.13,366.01,366.01,40627.0
2023-10-12 10:25:00,366.07,366.64,365.34,365.61,58272.0,366.07,366.64,365.34,365.61,58272.0
2023-10-12 10:30:00,365.65,366.29,365.43,366.17,29978.0,365.65,366.29,365.43,366.17,29978.0
2023-10-12 10:35:00,366.21,366.55,365.78,366.1,49525.0,366.21,366.55,365.78,366.1,49525.0
2023-10-12 10:40:00,366.1,366.37,365.39,365.44,34746.0,366.1,366.37,365.39,365.44,34746.0
2023-10-12 10:45:00,365.45,366.1,365.39,365.88,15353.0,365.45,366.1,365.39,365.88,15353.0
2023-10-12 10:50:00,365.93,365.93,365.2,365.21,28236.0,365.93,365.93,365.2,365.21,28236.0
2023-10-12 10:55:00,365.43,365.91,365.08,365.77,30638.0,365.43,365.91,365.08,365.77,30638.0
2023-10-12 11:00:00,365.8,365.82,365.13,365.4,14985.0,365.8,365.82,365.13,365.4,14985.0
2023-10-12 11:05:00,365.45,365.73,365.07,365.71,24395.0,365.45,365.73,365.07,365.71,24395.0
2023-10-12 11:10:00,365.74,366.39,365.63,366.16,36781.0,365.74,366.39,365.63,366.16,36781.0
2023-10-12 11:15:00,366.17,366.28,365.55,365.93,57223.0,366.17,366.28,365.55,365.93,57223.0
2023-10-12 11:20:00,365.84,366.02,365.22,365.23,26799.0,365.84,366.02,365.22,365.23,26799.0
2023-10-12 11:25:00,365.35,366.27,365.1,365.75,104747.0,365.35,366.27,365.1,365.75,104747.0
2023-10-12 11:30:00,365.79,366.09,365.6,365.96,41848.0,365.79,366.09,365.6,365.96,41848.0
2023-10-12 11:35:00,366.09,366.39,365.63,366.27,42300.0,366.09,366.39,365.63,366.27,42300.0
2023-10-12 11:40:00,366.24,367.7,366.21,367.48,39202.0,366.24,367.7,366.21,367.48,39202.0
2023-10-12 11:45:00,367.54,367.77,366.88,367.0,38774.0,367.54,367.77,366.88,367.0,38774.0
2023-10-12 11:50:00,366.87,366.88,366.18,366.31,27972.0,366.87,366.88,366.18,366.31,27972.0
2023-10-12 11:55:00,366.31,366.5,365.73,366.24,38611.0,366.31,366.5,365.73,366.24,38611.0
2023-10-12 12:00:00,366.24,366.58,365.75,365.96,25261.0,366.24,366.58,365.75,365.96,25261.0
2023-10-12 12:05:00,366.08,366.4,365.96,366.17,15962.0,366.08,366.4,365.96,366.17,15962.0
2023-10-12 12:10:00,366.29,366.54,365.5,365.82,36320.0,366.29,366.54,365.5,365.82,36320.0
2023-10-12 12:15:00,365.81,366.55,365.75,366.14,30263.0,365.81,366.55,365.75,366.14,30263.0
2023-10-12 12:20:00,366.16,366.52,365.93,365.97,59263.0,366.16,366.52,365.93,365.97,59263.0
2023-10-12 12:25:00,365.99,366.29,365.68,366.29,16615.0,365.99,366.29,365.68,366.29,16615.0
2023-10-12 12:30:00,366.29,366.34,365.88,365.91,16656.0,366.29,366.34,365.88,365.91,16656.0
2023-10-12 12:35:00,365.92,366.03,365.7,365.8,13044.0,365.92,366.03,365.7,365.8,13044.0
2023-10-12 12:40:00,365.73,365.82,365.27,365.3,37104.0,365.73,365.82,365.27,365.3,37104.0
2023-10-12 12:45:00,365.23,365.24,364.7,364.8,33641.0,365.23,365.24,364.7,364.8,33641.0
2023-10-12 12:50:00,364.8,365.01,364.6,364.6,22674.0,364.8,365.01,364.6,364.6,22674.0
2023-10-12 12:55:00,364.65,364.66,363.8,363.96,32271.0,364.65,364.66,363.8,363.96,32271.0
2023-10-12 13:00:00,363.89,364.37,363.12,363.7,41788.0,363.89,364.37,363.12,363.7,41788.0
2023-10-12 13:05:00,363.52,363.82,362.63,362.94,47410.0,363.52,363.82,362.63,362.94,47410.0
2023-10-12 13:10:00,362.94,362.95,362.33,362.34,38666.0,362.94,362.95,362.33,362.34,38666.0
2023-10-12 13:15:00,362.28,362.42,361.51,362.21,66141.0,362.28,362.42,361.51,362.21,66141.0
2023-10-12 13:20:00,362.2,362.41,361.26,361.35,43926.0,362.2,362.41,361.26,361.35,43926.0
2023-10-12 13:25:00,361.38,361.56,361.06,361.28,33881.0,361.38,361.56,361.06,361.28,33881.0
2023-10-12 13:30:00,361.25,362.0,361.04,361.11,50649.0,361.25,362.0,361.04,361.11,50649.0
2023-10-12 13:35:00,361.19,361.59,361.1,361.47,29215.0,361.19,361.59,361.1,361.47,29215.0
2023-10-12 13:40:00,361.41,361.76,361.14,361.38,32245.0,361.41,361.76,361.14,361.38,32245.0
2023-10-12 13:45:00,361.47,361.7,360.69,360.8,72220.0,361.47,361.7,360.69,360.8,72220.0
2023-10-12 13:50:00,360.84,360.98,360.43,360.61,36981.0,360.84,360.98,360.43,360.61,36981.0
2023-10-12 13:55:00,360.61,361.0,360.53,360.7,17312.0,360.61,361.0,360.53,360.7,17312.0
2023-10-12 14:00:00,360.7,360.92,360.38,360.38,17340.0,360.7,360.92,360.38,360.38,17340.0
2023-10-12 14:05:00,360.33,360.33,359.26,359.33,63775.0,360.33,360.33,359.26,359.33,63775.0
2023-10-12 14:10:00,359.31,359.96,359.1,359.87,37811.0,359.31,359.96,359.1,359.87,37811.0
2023-10-12 14:15:00,359.87,360.02,359.6,359.97,35028.0,359.87,360.02,359.6,359.97,35028.0
2023-10-12 14:20:00,359.98,360.2,359.76,360.1,100879.0,359.98,360.2,359.76,360.1,100879.0
2023-10-12 14:25:00,360.19,361.37,359.99,361.24,35929.0,360.19,361.37,359.99,361.24,35929.0
2023-10-12 14:30:00,361.16,362.69,361.06,362.51,50970.0,361.16,362.69,361.06,362.51,50970.0
2023-10-12 14:35:00,362.61,362.8,361.66,361.73,36764.0,362.61,362.8,361.66,361.73,36764.0
2023-10-12 14:40:00,361.73,361.73,360.77,361.19,36857.0,361.73,361.73,360.77,361.19,36857.0
2023-10-12 14:45:00,361.11,361.17,359.95,360.16,39699.0,361.11,361.17,359.95,360.16,39699.0
2023-10-12 14:50:00,360.16,360.3,359.55,359.7,29598.0,360.16,360.3,359.55,359.7,29598.0
2023-10-12 14:55:00,359.7,359.88,359.05,359.18,35721.0,359.7,359.88,359.05,359.18,35721.0
2023-10-12 15:00:00,359.18,360.07,359.17,360.0,30526.0,359.18,360.07,359.17,360.0,30526.0
2023-10-12 15:05:00,360.01,360.07,359.59,359.59,30344.0,360.01,360.07,359.59,359.59,30344.0
2023-10-12 15:10:00,359.67,360.05,359.2,359.75,52383.0,359.67,360.05,359.2,359.75,52383.0
2023-10-12 15:15:00,359.82,361.0,359.75,361.0,105935.0,359.82,361.0,359.75,361.0,105935.0
2023-10-12 15:20:00,361.0,361.16,360.55,360.65,71360.0,361.0,361.16,360.55,360.65,71360.0
2023-10-12 15:25:00,360.6,360.82,360.28,360.52,55102.0,360.6,360.82,360.28,360.52,55102.0
2023-10-12 15:30:00,360.45,361.38,360.4,361.28,56396.0,360.45,361.38,360.4,361.28,56396.0
2023-10-12 15:35:00,361.28,363.0,361.15,362.72,50927.0,361.28,363.0,361.15,362.72,50927.0
2023-10-12 15:40:00,362.7,362.79,362.26,362.51,50259.0,362.7,362.79,362.26,362.51,50259.0
2023-10-12 15:45:00,362.45,362.75,361.79,361.93,53833.0,362.45,362.75,361.79,361.93,53833.0
2023-10-12 15:50:00,361.97,362.6,361.34,361.72,149375.0,361.97,362.6,361.34,361.72,149375.0
2023-10-12 15:55:00,361.79,361.85,360.93,361.21,301943.0,361.79,361.85,360.93,361.21,301943.0
2023-10-13 09:30:00,355.64,356.79,353.78,356.59,277598.0,355.64,356.79,353.78,356.59,277598.0
2023-10-13 09:35:00,356.69,357.1,354.01,356.94,152758.0,356.69,357.1,354.01,356.94,152758.0
2023-10-13 09:40:00,357.0,358.93,356.75,357.64,128651.0,357.0,358.93,356.75,357.64,128651.0
2023-10-13 09:45:00,357.68,357.87,355.87,357.35,64729.0,357.68,357.87,355.87,357.35,64729.0
2023-10-13 09:50:00,357.33,357.58,355.94,357.31,61836.0,357.33,357.58,355.94,357.31,61836.0
2023-10-13 09:55:00,357.29,357.5,356.08,356.79,78570.0,357.29,357.5,356.08,356.79,78570.0
2023-10-13 10:00:00,356.66,356.69,355.23,355.81,57493.0,356.66,356.69,355.23,355.81,57493.0
2023-10-13 10:05:00,356.0,356.0,354.42,355.07,61768.0,356.0,356.0,354.42,355.07,61768.0
2023-10-13 10:10:00,355.2,355.45,354.75,355.2,45598.0,355.2,355.45,354.75,355.2,45598.0
2023-10-13 10:15:00,355.26,355.95,355.06,355.32,52490.0,355.26,355.95,355.06,355.32,52490.0
2023-10-13 10:20:00,355.14,356.03,355.14,355.61,36588.0,355.14,356.03,355.14,355.61,36588.0
2023-10-13 10:25:00,355.58,356.22,355.48,355.75,25415.0,355.58,356.22,355.48,355.75,25415.0
2023-10-13 10:30:00,355.59,355.7,354.46,355.07,38323.0,355.59,355.7,354.46,355.07,38323.0
2023-10-13 10:35:00,355.02,355.45,354.51,354.57,23866.0,355.02,355.45,354.51,354.57,23866.0
2023-10-13 10:40:00,354.5,354.8,354.07,354.66,53141.0,354.5,354.8,354.07,354.66,53141.0
2023-10-13 10:45:00,354.73,354.83,353.22,353.52,66474.0,354.73,354.83,353.22,353.52,66474.0
2023-10-13 10:50:00,353.56,353.56,352.05,353.45,97486.0,353.56,353.56,352.05,353.45,97486.0
2023-10-13 10:55:00,353.47,353.63,352.27,353.1,57677.0,353.47,353.63,352.27,353.1,57677.0
2023-10-13 11:00:00,352.99,353.75,352.94,353.53,31907.0,352.99,353.75,352.94,353.53,31907.0
2023-10-13 11:05:00,353.51,353.71,352.68,353.71,37104.0,353.51,353.71,352.68,353.71,37104.0
2023-10-13 11:10:00,353.76,354.01,353.47,353.8,22809.0,353.76,354.01,353.47,353.8,22809.0
2023-10-13 11:15:00,353.74,354.3,353.57,354.13,47441.0,353.74,354.3,353.57,354.13,47441.0
2023-10-13 11:20:00,354.19,354.19,353.23,353.44,36274.0,354.19,354.19,353.23,353.44,36274.0
2023-10-13 11:25:00,353.44,353.96,353.29,353.74,29028.0,353.44,353.96,353.29,353.74,29028.0
2023-10-13 11:30:00,353.76,355.18,353.51,355.13,91392.0,353.76,355.18,353.51,355.13,91392.0
2023-10-13 11:35:00,355.2,355.42,354.34,354.97,51077.0,355.2,355.42,354.34,354.97,51077.0
2023-10-13 11:40:00,355.04,355.08,354.29,354.59,45481.0,355.04,355.08,354.29,354.59,45481.0
2023-10-13 11:45:00,354.47,354.54,353.64,353.84,33753.0,354.47,354.54,353.64,353.84,33753.0
2023-10-13 11:50:00,353.85,353.95,352.85,353.15,57341.0,353.85,353.95,352.85,353.15,57341.0
2023-10-13 11:55:00,353.1,353.5,352.79,352.87,56732.0,353.1,353.5,352.79,352.87,56732.0
2023-10-13 12:00:00,352.88,353.39,352.84,352.94,52418.0,352.88,353.39,352.84,352.94,52418.0
2023-10-13 12:05:00,352.91,353.16,352.83,353.0,31353.0,352.91,353.16,352.83,353.0,31353.0
2023-10-13 12:10:00,353.0,353.23,352.54,352.67,39017.0,353.0,353.23,352.54,352.67,39017.0
2023-10-13 12:15:00,352.75,353.58,352.57,353.51,58414.0,352.75,353.58,352.57,353.51,58414.0
2023-10-13 12:20:00,353.59,354.82,353.59,354.25,37271.0,353.59,354.82,353.59,354.25,37271.0
2023-10-13 12:25:00,354.33,355.13,353.99,354.7,31931.0,354.33,355.13,353.99,354.7,31931.0
2023-10-13 12:30:00,354.7,354.98,354.22,354.38,24677.0,354.7,354.98,354.22,354.38,24677.0
2023-10-13 12:35:00,354.38,354.49,353.96,354.2,15551.0,354.38,354.49,353.96,354.2,15551.0
2023-10-13 12:40:00,354.19,354.89,354.13,354.6,16143.0,354.19,354.89,354.13,354.6,16143.0
2023-10-13 12:45:00,354.61,355.19,354.46,354.59,23333.0,354.61,355.19,354.46,354.59,23333.0
2023-10-13 12:50:00,354.66,354.83,353.83,354.6,21991.0,354.66,354.83,353.83,354.6,21991.0
2023-10-13 12:55:00,354.47,355.17,354.47,354.86,12620.0,354.47,355.17,354.47,354.86,12620.0
2023-10-13 13:00:00,354.87,355.5,354.63,355.39,27765.0,354.87,355.5,354.63,355.39,27765.0
2023-10-13 13:05:00,355.33,355.39,353.92,354.08,53567.0,355.33,355.39,353.92,354.08,53567.0
2023-10-13 13:10:00,354.16,354.83,353.97,354.18,31785.0,354.16,354.83,353.97,354.18,31785.0
2023-10-13 13:15:00,354.19,354.58,353.88,353.93,28711.0,354.19,354.58,353.88,353.93,28711.0
2023-10-13 13:20:00,353.97,354.72,353.86,354.0,21640.0,353.97,354.72,353.86,354.0,21640.0
2023-10-13 13:25:00,354.11,354.11,352.85,352.96,34839.0,354.11,354.11,352.85,352.96,34839.0
2023-10-13 13:30:00,352.92,353.45,352.71,353.26,32464.0,352.92,353.45,352.71,353.26,32464.0
2023-10-13 13:35:00,353.36,353.86,353.3,353.83,31791.0,353.36,353.86,353.3,353.83,31791.0
2023-10-13 13:40:00,353.83,355.16,353.78,355.0,37851.0,353.83,355.16,353.78,355.0,37851.0
2023-10-13 13:45:00,354.91,355.17,354.59,355.0,19994.0,354.91,355.17,354.59,355.0,19994.0
2023-10-13 13:50:00,355.11,355.4,354.91,355.27,21844.0,355.11,355.4,354.91,355.27,21844.0
2023-10-13 13:55:00,355.27,355.61,355.01,355.15,20574.0,355.27,355.61,355.01,355.15,20574.0
2023-10-13 14:00:00,355.16,355.19,354.46,354.86,29657.0,355.16,355.19,354.46,354.86,29657.0
2023-10-13 14:05:00,354.67,355.42,354.23,354.4,19174.0,354.67,355.42,354.23,354.4,19174.0
2023-10-13 14:10:00,354.38,354.7,354.16,354.26,15196.0,354.38,354.7,354.16,354.26,15196.0
2023-10-13 14:15:00,354.29,354.51,353.7,354.26,20813.0,354.29,354.51,353.7,354.26,20813.0
2023-10-13 14:20:00,354.27,354.49,353.71,353.84,22106.0,354.27,354.49,353.71,353.84,22106.0
2023-10-13 14:25:00,353.88,354.59,353.88,354.5,16630.0,353.88,354.59,353.88,354.5,16630.0
2023-10-13 14:30:00,354.58,355.55,354.47,355.27,25354.0,354.58,355.55,354.47,355.27,25354.0
2023-10-13 14:35:00,355.24,355.35,354.25,354.4,26545.0,355.24,355.35,354.25,354.4,26545.0
2023-10-13 14:40:00,354.29,354.78,354.26,354.44,20295.0,354.29,354.78,354.26,354.44,20295.0
2023-10-13 14:45:00,354.49,354.72,354.31,354.58,12188.0,354.49,354.72,354.31,354.58,12188.0
2023-10-13 14:50:00,354.56,355.38,354.56,355.37,23573.0,354.56,355.38,354.56,355.37,23573.0
2023-10-13 14:55:00,355.3,355.53,354.94,355.43,21908.0,355.3,355.53,354.94,355.43,21908.0
2023-10-13 15:00:00,355.5,355.87,355.09,355.73,41647.0,355.5,355.87,355.09,355.73,41647.0
2023-10-13 15:05:00,355.73,356.07,354.94,355.67,36746.0,355.73,356.07,354.94,355.67,36746.0
2023-10-13 15:10:00,355.66,356.38,355.47,355.95,28583.0,355.66,356.38,355.47,355.95,28583.0
2023-10-13 15:15:00,355.93,355.99,355.47,355.53,19716.0,355.93,355.99,355.47,355.53,19716.0
2023-10-13 15:20:00,355.59,355.67,354.97,355.22,21476.0,355.59,355.67,354.97,355.22,21476.0
2023-10-13 15:25:00,355.24,355.46,354.73,354.94,36542.0,355.24,355.46,354.73,354.94,36542.0
2023-10-13 15:30:00,354.92,355.09,354.53,354.6,27943.0,354.92,355.09,354.53,354.6,27943.0
2023-10-13 15:35:00,354.59,354.71,354.26,354.57,48451.0,354.59,354.71,354.26,354.57,48451.0
2023-10-13 15:40:00,354.57,354.87,354.02,354.34,55552.0,354.57,354.87,354.02,354.34,55552.0
2023-10-13 15:45:00,354.36,355.28,354.16,355.28,97318.0,354.36,355.28,354.16,355.28,97318.0
2023-10-13 15:50:00,355.24,355.89,354.89,355.79,137150.0,355.24,355.89,354.89,355.79,137150.0
2023-10-13 15:55:00,355.8,355.8,355.35,355.72,215806.0,355.8,355.8,355.35,355.72,215806.0
2023-10-16 09:30:00,356.21,358.31,355.0,357.82,193142.0,356.21,358.31,355.0,357.82,193142.0
2023-10-16 09:35:00,358.1,358.83,356.85,357.05,130017.0,358.1,358.83,356.85,357.05,130017.0
2023-10-16 09:40:00,357.01,357.8,355.61,355.88,77661.0,357.01,357.8,355.61,355.88,77661.0
2023-10-16 09:45:00,355.7,356.38,354.87,355.13,79723.0,355.7,356.38,354.87,355.13,79723.0
2023-10-16 09:50:00,355.02,356.84,354.77,356.35,54978.0,355.02,356.84,354.77,356.35,54978.0
2023-10-16 09:55:00,356.34,356.84,355.52,356.68,59478.0,356.34,356.84,355.52,356.68,59478.0
2023-10-16 10:00:00,356.71,357.29,355.6,355.94,41356.0,356.71,357.29,355.6,355.94,41356.0
2023-10-16 10:05:00,356.11,357.8,355.96,357.8,43973.0,356.11,357.8,355.96,357.8,43973.0
2023-10-16 10:10:00,357.75,358.26,357.12,357.12,40986.0,357.75,358.26,357.12,357.12,40986.0
2023-10-16 10:15:00,357.24,358.5,357.24,357.88,43465.0,357.24,358.5,357.24,357.88,43465.0
2023-10-16 10:20:00,357.99,358.26,357.6,358.21,35493.0,357.99,358.26,357.6,358.21,35493.0
2023-10-16 10:25:00,358.23,359.49,357.91,359.29,60216.0,358.23,359.49,357.91,359.29,60216.0
2023-10-16 10:30:00,359.36,360.32,359.22,359.48,74857.0,359.36,360.32,359.22,359.48,74857.0
2023-10-16 10:35:00,359.54,360.05,359.46,359.58,50028.0,359.54,360.05,359.46,359.58,50028.0
2023-10-16 10:40:00,359.79,359.94,358.83,359.33,52614.0,359.79,359.94,358.83,359.33,52614.0
2023-10-16 10:45:00,359.35,359.85,358.7,358.89,21234.0,359.35,359.85,358.7,358.89,21234.0
2023-10-16 10:50:00,358.82,359.0,358.24,358.24,30137.0,358.82,359.0,358.24,358.24,30137.0
2023-10-16 10:55:00,358.33,358.72,358.15,358.5,24849.0,358.33,358.72,358.15,358.5,24849.0
2023-10-16 11:00:00,358.62,358.88,358.12,358.28,22933.0,358.62,358.88,358.12,358.28,22933.0
2023-10-16 11:05:00,358.35,359.65,358.33,359.45,26892.0,358.35,359.65,358.33,359.45,26892.0
2023-10-16 11:10:00,359.53,359.75,359.28,359.58,16575.0,359.53,359.75,359.28,359.58,16575.0
2023-10-16 11:15:00,359.6,359.63,358.84,358.91,24212.0,359.6,359.63,358.84,358.91,24212.0
2023-10-16 11:20:00,358.92,359.35,358.91,359.28,14909.0,358.92,359.35,358.91,359.28,14909.0
2023-10-16 11:25:00,359.19,359.88,359.06,359.39,20061.0,359.19,359.88,359.06,359.39,20061.0
2023-10-16 11:30:00,359.52,359.58,359.01,359.31,30784.0,359.52,359.58,359.01,359.31,30784.0
2023-10-16 11:35:00,359.38,359.63,359.06,359.15,8282.0,359.38,359.63,359.06,359.15,8282.0
2023-10-16 11:40:00,359.16,359.44,358.73,359.07,27125.0,359.16,359.44,358.73,359.07,27125.0
2023-10-16 11:45:00,359.08,359.89,358.94,359.78,28517.0,359.08,359.89,358.94,359.78,28517.0
2023-10-16 11:50:00,359.68,360.0,359.27,359.28,32828.0,359.68,360.0,359.27,359.28,32828.0
2023-10-16 11:55:00,359.37,359.51,359.08,359.11,16379.0,359.37,359.51,359.08,359.11,16379.0
2023-10-16 12:00:00,359.11,359.17,358.25,358.76,26872.0,359.11,359.17,358.25,358.76,26872.0
2023-10-16 12:05:00,358.78,359.57,358.65,359.57,12184.0,358.78,359.57,358.65,359.57,12184.0
2023-10-16 12:10:00,359.51,359.72,359.06,359.51,16366.0,359.51,359.72,359.06,359.51,16366.0
2023-10-16 12:15:00,359.46,359.7,359.25,359.68,9290.0,359.46,359.7,359.25,359.68,9290.0
2023-10-16 12:20:00,359.6,359.87,359.57,359.87,6751.0,359.6,359.87,359.57,359.87,6751.0
2023-10-16 12:25:00,359.88,361.08,359.66,360.93,33494.0,359.88,361.08,359.66,360.93,33494.0
2023-10-16 12:30:00,360.94,361.29,360.75,361.09,20977.0,360.94,361.29,360.75,361.09,20977.0
2023-10-16 12:35:00,360.94,361.13,360.73,360.97,23957.0,360.94,361.13,360.73,360.97,23957.0
2023-10-16 12:40:00,360.93,361.64,360.81,361.64,16714.0,360.93,361.64,360.81,361.64,16714.0
2023-10-16 12:45:00,361.55,361.81,361.23,361.36,18109.0,361.55,361.81,361.23,361.36,18109.0
2023-10-16 12:50:00,361.42,361.65,361.29,361.42,21348.0,361.42,361.65,361.29,361.42,21348.0
2023-10-16 12:55:00,361.39,361.52,360.51,361.28,17277.0,361.39,361.52,360.51,361.28,17277.0
2023-10-16 13:00:00,361.36,362.43,361.29,362.35,34257.0,361.36,362.43,361.29,362.35,34257.0
2023-10-16 13:05:00,362.43,362.88,362.42,362.78,64246.0,362.43,362.88,362.42,362.78,64246.0
2023-10-16 13:10:00,362.82,363.08,362.69,362.79,26021.0,362.82,363.08,362.69,362.79,26021.0
2023-10-16 13:15:00,362.75,363.05,362.24,362.35,18652.0,362.75,363.05,362.24,362.35,18652.0
2023-10-16 13:20:00,362.21,362.3,360.69,360.75,46260.0,362.21,362.3,360.69,360.75,46260.0
2023-10-16 13:25:00,360.71,361.57,360.08,361.47,29032.0,360.71,361.57,360.08,361.47,29032.0
2023-10-16 13:30:00,361.48,361.89,361.43,361.7,22655.0,361.48,361.89,361.43,361.7,22655.0
2023-10-16 13:35:00,361.82,362.09,361.62,361.94,13562.0,361.82,362.09,361.62,361.94,13562.0
2023-10-16 13:40:00,362.04,362.5,361.94,362.5,22555.0,362.04,362.5,361.94,362.5,22555.0
2023-10-16 13:45:00,362.51,362.69,362.01,362.35,26214.0,362.51,362.69,362.01,362.35,26214.0
2023-10-16 13:50:00,362.42,362.6,362.22,362.51,11802.0,362.42,362.6,362.22,362.51,11802.0
2023-10-16 13:55:00,362.51,362.7,362.47,362.62,14888.0,362.51,362.7,362.47,362.62,14888.0
2023-10-16 14:00:00,362.68,362.77,362.01,362.27,14847.0,362.68,362.77,362.01,362.27,14847.0
2023-10-16 14:05:00,362.28,362.77,362.15,362.73,15995.0,362.28,362.77,362.15,362.73,15995.0
2023-10-16 14:10:00,362.77,362.82,362.34,362.34,12861.0,362.77,362.82,362.34,362.34,12861.0
2023-10-16 14:15:00,362.34,362.42,362.0,362.25,10019.0,362.34,362.42,362.0,362.25,10019.0
2023-10-16 14:20:00,362.33,362.48,362.09,362.37,13713.0,362.33,362.48,362.09,362.37,13713.0
2023-10-16 14:25:00,362.37,362.95,362.23,362.24,22670.0,362.37,362.95,362.23,362.24,22670.0
2023-10-16 14:30:00,362.15,362.22,361.71,361.9,14370.0,362.15,362.22,361.71,361.9,14370.0
2023-10-16 14:35:00,361.68,362.0,361.24,361.61,11847.0,361.68,362.0,361.24,361.61,11847.0
2023-10-16 14:40:00,361.68,361.92,361.49,361.92,7630.0,361.68,361.92,361.49,361.92,7630.0
2023-10-16 14:45:00,361.9,362.0,361.65,361.7,16976.0,361.9,362.0,361.65,361.7,16976.0
2023-10-16 14:50:00,361.76,362.0,361.53,361.96,10048.0,361.76,362.0,361.53,361.96,10048.0
2023-10-16 14:55:00,361.93,362.18,361.85,361.92,10810.0,361.93,362.18,361.85,361.92,10810.0
2023-10-16 15:00:00,361.95,361.97,361.54,361.71,7018.0,361.95,361.97,361.54,361.71,7018.0
2023-10-16 15:05:00,361.71,362.1,361.71,361.78,16605.0,361.71,362.1,361.71,361.78,16605.0
2023-10-16 15:10:00,361.88,362.15,361.58,361.77,24352.0,361.88,362.15,361.58,361.77,24352.0
2023-10-16 15:15:00,361.71,362.28,361.7,362.03,20949.0,361.71,362.28,361.7,362.03,20949.0
2023-10-16 15:20:00,362.1,362.54,362.08,362.35,19369.0,362.1,362.54,362.08,362.35,19369.0
2023-10-16 15:25:00,362.44,362.95,362.44,362.95,15855.0,362.44,362.95,362.44,362.95,15855.0
2023-10-16 15:30:00,362.84,362.92,361.67,361.67,15812.0,362.84,362.92,361.67,361.67,15812.0
2023-10-16 15:35:00,361.74,362.08,361.67,361.78,20043.0,361.74,362.08,361.67,361.78,20043.0
2023-10-16 15:40:00,361.74,361.81,361.44,361.52,27248.0,361.74,361.81,361.44,361.52,27248.0
2023-10-16 15:45:00,361.46,361.5,361.05,361.29,25026.0,361.46,361.5,361.05,361.29,25026.0
2023-10-16 15:50:00,361.3,361.7,361.01,361.41,61273.0,361.3,361.7,361.01,361.41,61273.0
2023-10-16 15:55:00,361.49,361.53,360.72,360.74,154129.0,361.49,361.53,360.72,360.74,154129.0
2023-10-17 09:30:00,361.35,361.67,359.55,361.35,163622.0,361.35,361.67,359.55,361.35,163622.0
2023-10-17 09:35:00,361.28,361.45,359.0,360.86,61259.0,361.28,361.45,359.0,360.86,61259.0
2023-10-17 09:40:00,360.85,362.3,360.57,361.86,77471.0,360.85,362.3,360.57,361.86,77471.0
2023-10-17 09:45:00,361.56,362.71,360.11,361.98,66799.0,361.56,362.71,360.11,361.98,66799.0
2023-10-17 09:50:00,362.12,362.15,359.35,360.56,66629.0,362.12,362.15,359.35,360.56,66629.0
2023-10-17 09:55:00,360.37,360.65,359.87,360.15,24046.0,360.37,360.65,359.87,360.15,24046.0
2023-10-17 10:00:00,360.18,361.06,358.6,358.7,67404.0,360.18,361.06,358.6,358.7,67404.0
2023-10-17 10:05:00,358.69,359.98,358.44,359.71,38532.0,358.69,359.98,358.44,359.71,38532.0
2023-10-17 10:10:00,359.59,360.82,359.55,360.02,36613.0,359.59,360.82,359.55,360.02,36613.0
2023-10-17 10:15:00,360.09,360.46,359.84,360.42,38356.0,360.09,360.46,359.84,360.42,38356.0
2023-10-17 10:20:00,360.38,360.72,359.85,360.02,51628.0,360.38,360.72,359.85,360.02,51628.0
2023-10-17 10:25:00,360.01,360.27,359.48,360.22,40040.0,360.01,360.27,359.48,360.22,40040.0
2023-10-17 10:30:00,360.21,360.52,359.75,360.49,25373.0,360.21,360.52,359.75,360.49,25373.0
2023-10-17 10:35:00,360.41,360.81,359.91,360.0,65257.0,360.41,360.81,359.91,360.0,65257.0
2023-10-17 10:40:00,359.91,360.15,359.13,359.13,51140.0,359.91,360.15,359.13,359.13,51140.0
2023-10-17 10:45:00,359.24,359.98,359.07,359.87,42818.0,359.24,359.98,359.07,359.87,42818.0
2023-10-17 10:50:00,359.98,360.03,358.93,359.28,22622.0,359.98,360.03,358.93,359.28,22622.0
2023-10-17 10:55:00,359.37,359.53,358.3,358.49,29872.0,359.37,359.53,358.3,358.49,29872.0
2023-10-17 11:00:00,358.34,358.94,358.29,358.66,28336.0,358.34,358.94,358.29,358.66,28336.0
2023-10-17 11:05:00,358.5,358.84,358.07,358.17,41127.0,358.5,358.84,358.07,358.17,41127.0
2023-10-17 11:10:00,358.17,358.72,358.12,358.34,60277.0,358.17,358.72,358.12,358.34,60277.0
2023-10-17 11:15:00,358.32,358.95,358.01,358.5,34479.0,358.32,358.95,358.01,358.5,34479.0
2023-10-17 11:20:00,358.55,358.72,357.63,357.63,37112.0,358.55,358.72,357.63,357.63,37112.0
2023-10-17 11:25:00,357.72,358.12,357.51,357.88,45152.0,357.72,358.12,357.51,357.88,45152.0
2023-10-17 11:30:00,357.9,358.24,357.87,358.21,60163.0,357.9,358.24,357.87,358.21,60163.0
2023-10-17 11:35:00,358.0,358.59,357.92,358.0,47951.0,358.0,358.59,357.92,358.0,47951.0
2023-10-17 11:40:00,357.96,358.08,357.44,357.79,71240.0,357.96,358.08,357.44,357.79,71240.0
2023-10-17 11:45:00,357.73,358.11,357.45,358.01,59506.0,357.73,358.11,357.45,358.01,59506.0
2023-10-17 11:50:00,358.06,358.1,357.66,358.0,22098.0,358.06,358.1,357.66,358.0,22098.0
2023-10-17 11:55:00,358.02,358.43,357.84,358.35,27271.0,358.02,358.43,357.84,358.35,27271.0
2023-10-17 12:00:00,358.35,359.99,358.32,358.8,50242.0,358.35,359.99,358.32,358.8,50242.0
2023-10-17 12:05:00,358.89,358.94,358.62,358.82,25481.0,358.89,358.94,358.62,358.82,25481.0
2023-10-17 12:10:00,358.87,358.94,358.46,358.56,24757.0,358.87,358.94,358.46,358.56,24757.0
2023-10-17 12:15:00,358.57,358.66,358.22,358.3,26625.0,358.57,358.66,358.22,358.3,26625.0
2023-10-17 12:20:00,358.3,358.58,358.08,358.28,40763.0,358.3,358.58,358.08,358.28,40763.0
2023-10-17 12:25:00,358.25,358.44,358.16,358.26,31496.0,358.25,358.44,358.16,358.26,31496.0
2023-10-17 12:30:00,358.22,358.3,357.93,358.0,37118.0,358.22,358.3,357.93,358.0,37118.0
2023-10-17 12:35:00,357.96,358.28,357.79,358.28,24198.0,357.96,358.28,357.79,358.28,24198.0
2023-10-17 12:40:00,358.28,358.44,357.9,357.92,20747.0,358.28,358.44,357.9,357.92,20747.0
2023-10-17 12:45:00,357.86,357.9,356.86,357.47,44141.0,357.86,357.9,356.86,357.47,44141.0
2023-10-17 12:50:00,357.44,357.75,357.2,357.57,23095.0,357.44,357.75,357.2,357.57,23095.0
2023-10-17 12:55:00,357.57,357.84,356.89,357.4,25495.0,357.57,357.84,356.89,357.4,25495.0
2023-10-17 13:00:00,357.36,357.6,356.94,357.02,25043.0,357.36,357.6,356.94,357.02,25043.0
2023-10-17 13:05:00,357.08,357.32,356.97,357.25,8275.0,357.08,357.32,356.97,357.25,8275.0
2023-10-17 13:10:00,357.23,357.28,357.0,357.0,16066.0,357.23,357.28,357.0,357.0,16066.0
2023-10-17 13:15:00,357.05,357.49,356.92,357.41,13021.0,357.05,357.49,356.92,357.41,13021.0
2023-10-17 13:20:00,357.41,357.74,357.35,357.35,14677.0,357.41,357.74,357.35,357.35,14677.0
2023-10-17 13:25:00,357.34,357.55,357.15,357.21,12371.0,357.34,357.55,357.15,357.21,12371.0
2023-10-17 13:30:00,357.14,357.14,356.56,357.0,26844.0,357.14,357.14,356.56,357.0,26844.0
2023-10-17 13:35:00,357.01,357.19,356.3,356.31,24815.0,357.01,357.19,356.3,356.31,24815.0
2023-10-17 13:40:00,356.37,356.99,356.27,356.99,27459.0,356.37,356.99,356.27,356.99,27459.0
2023-10-17 13:45:00,356.83,356.91,356.46,356.74,11070.0,356.83,356.91,356.46,356.74,11070.0
2023-10-17 13:50:00,356.84,356.88,356.07,356.16,19621.0,356.84,356.88,356.07,356.16,19621.0
2023-10-17 13:55:00,356.25,356.51,356.05,356.29,12491.0,356.25,356.51,356.05,356.29,12491.0
2023-10-17 14:00:00,356.21,356.55,356.13,356.33,11246.0,356.21,356.55,356.13,356.33,11246.0
2023-10-17 14:05:00,356.25,356.65,355.8,356.59,27396.0,356.25,356.65,355.8,356.59,27396.0
2023-10-17 14:10:00,356.65,356.72,356.36,356.38,25962.0,356.65,356.72,356.36,356.38,25962.0
2023-10-17 14:15:00,356.39,356.9,356.01,356.06,17632.0,356.39,356.9,356.01,356.06,17632.0
2023-10-17 14:20:00,356.01,356.44,355.87,356.11,19148.0,356.01,356.44,355.87,356.11,19148.0
2023-10-17 14:25:00,356.13,356.39,355.9,356.04,17701.0,356.13,356.39,355.9,356.04,17701.0
2023-10-17 14:30:00,355.99,356.22,355.78,356.0,19550.0,355.99,356.22,355.78,356.0,19550.0
2023-10-17 14:35:00,355.99,356.29,355.76,356.08,27132.0,355.99,356.29,355.76,356.08,27132.0
2023-10-17 14:40:00,356.08,356.62,356.0,356.31,18832.0,356.08,356.62,356.0,356.31,18832.0
2023-10-17 14:45:00,356.34,356.46,356.02,356.39,17887.0,356.34,356.46,356.02,356.39,17887.0
2023-10-17 14:50:00,356.35,356.37,354.44,354.69,47521.0,356.35,356.37,354.44,354.69,47521.0
2023-10-17 14:55:00,354.74,354.93,354.27,354.63,36347.0,354.74,354.93,354.27,354.63,36347.0
2023-10-17 15:00:00,354.51,354.7,354.21,354.43,23129.0,354.51,354.7,354.21,354.43,23129.0
2023-10-17 15:05:00,354.49,355.31,353.89,354.94,35389.0,354.49,355.31,353.89,354.94,35389.0
2023-10-17 15:10:00,354.97,355.55,354.87,355.24,37290.0,354.97,355.55,354.87,355.24,37290.0
2023-10-17 15:15:00,355.35,355.54,354.85,355.13,31710.0,355.35,355.54,354.85,355.13,31710.0
2023-10-17 15:20:00,355.25,355.48,354.77,354.95,29156.0,355.25,355.48,354.77,354.95,29156.0
2023-10-17 15:25:00,355.02,355.25,354.59,354.83,31429.0,355.02,355.25,354.59,354.83,31429.0
2023-10-17 15:30:00,354.86,355.03,354.06,354.23,55415.0,354.86,355.03,354.06,354.23,55415.0
2023-10-17 15:35:00,354.28,355.01,354.26,354.83,20706.0,354.28,355.01,354.26,354.83,20706.0
2023-10-17 15:40:00,354.87,355.15,354.67,355.01,43138.0,354.87,355.15,354.67,355.01,43138.0
2023-10-17 15:45:00,355.01,355.12,354.74,354.85,52172.0,355.01,355.12,354.74,354.85,52172.0
2023-10-17 15:50:00,354.83,355.68,354.74,355.5,88332.0,354.83,355.68,354.74,355.5,88332.0
2023-10-17 15:55:00,355.61,355.81,355.18,355.68,266010.0,355.61,355.81,355.18,355.68,266010.0
2023-10-18 09:30:00,351.3,354.4,350.37,353.8,152961.0,351.3,354.4,350.37,353.8,152961.0
2023-10-18 09:35:00,353.88,354.16,351.57,352.25,65966.0,353.88,354.16,351.57,352.25,65966.0
2023-10-18 09:40:00,352.25,352.69,351.7,352.31,49347.0,352.25,352.69,351.7,352.31,49347.0
2023-10-18 09:45:00,352.29,352.86,351.21,351.21,52766.0,352.29,352.86,351.21,351.21,52766.0
2023-10-18 09:50:00,351.57,352.05,350.65,351.4,46927.0,351.57,352.05,350.65,351.4,46927.0
2023-10-18 09:55:00,351.49,352.16,351.21,351.55,38833.0,351.49,352.16,351.21,351.55,38833.0
2023-10-18 10:00:00,351.45,351.48,349.7,351.28,57431.0,351.45,351.48,349.7,351.28,57431.0
2023-10-18 10:05:00,351.26,352.29,351.03,351.64,47265.0,351.26,352.29,351.03,351.64,47265.0
2023-10-18 10:10:00,351.78,352.1,351.21,352.0,20198.0,351.78,352.1,351.21,352.0,20198.0
2023-10-18 10:15:00,351.99,353.65,351.99,353.11,103789.0,351.99,353.65,351.99,353.11,103789.0
2023-10-18 10:20:00,353.2,354.79,353.2,354.51,90085.0,353.2,354.79,353.2,354.51,90085.0
2023-10-18 10:25:00,354.48,354.48,353.16,353.31,71335.0,354.48,354.48,353.16,353.31,71335.0
2023-10-18 10:30:00,353.16,353.61,352.51,352.51,42154.0,353.16,353.61,352.51,352.51,42154.0
2023-10-18 10:35:00,352.6,352.64,351.53,352.09,28547.0,352.6,352.64,351.53,352.09,28547.0
2023-10-18 10:40:00,352.0,352.01,351.25,351.47,28539.0,352.0,352.01,351.25,351.47,28539.0
2023-10-18 10:45:00,351.33,351.77,351.0,351.0,32511.0,351.33,351.77,351.0,351.0,32511.0
2023-10-18 10:50:00,351.01,351.19,350.17,350.55,36388.0,351.01,351.19,350.17,350.55,36388.0
2023-10-18 10:55:00,350.55,350.86,350.34,350.57,22032.0,350.55,350.86,350.34,350.57,22032.0
2023-10-18 11:00:00,350.54,351.22,350.44,350.95,52214.0,350.54,351.22,350.44,350.95,52214.0
2023-10-18 11:05:00,351.01,351.08,350.32,350.5,28517.0,351.01,351.08,350.32,350.5,28517.0
2023-10-18 11:10:00,350.54,350.7,349.73,350.14,52951.0,350.54,350.7,349.73,350.14,52951.0
2023-10-18 11:15:00,350.12,350.97,350.1,350.68,63733.0,350.12,350.97,350.1,350.68,63733.0
2023-10-18 11:20:00,350.63,350.64,349.62,349.82,46096.0,350.63,350.64,349.62,349.82,46096.0
2023-10-18 11:25:00,349.99,350.9,349.89,350.04,37360.0,349.99,350.9,349.89,350.04,37360.0
2023-10-18 11:30:00,350.06,350.34,349.81,350.05,33036.0,350.06,350.34,349.81,350.05,33036.0
2023-10-18 11:35:00,349.9,350.28,349.75,350.2,36880.0,349.9,350.28,349.75,350.2,36880.0
2023-10-18 11:40:00,350.09,350.26,349.45,349.63,38035.0,350.09,350.26,349.45,349.63,38035.0
2023-10-18 11:45:00,349.57,350.03,348.75,349.97,51165.0,349.57,350.03,348.75,349.97,51165.0
2023-10-18 11:50:00,350.01,350.53,349.94,350.11,45659.0,350.01,350.53,349.94,350.11,45659.0
2023-10-18 11:55:00,350.17,350.52,349.83,349.94,50856.0,350.17,350.52,349.83,349.94,50856.0
2023-10-18 12:00:00,350.01,350.71,348.88,350.48,71976.0,350.01,350.71,348.88,350.48,71976.0
2023-10-18 12:05:00,350.6,350.61,349.82,350.5,45263.0,350.6,350.61,349.82,350.5,45263.0
2023-10-18 12:10:00,350.46,350.84,350.37,350.47,39295.0,350.46,350.84,350.37,350.47,39295.0
2023-10-18 12:15:00,350.52,350.63,349.61,349.75,37841.0,350.52,350.63,349.61,349.75,37841.0
2023-10-18 12:20:00,349.98,349.99,349.1,349.32,37553.0,349.98,349.99,349.1,349.32,37553.0
2023-10-18 12:25:00,349.26,349.84,349.21,349.42,24100.0,349.26,349.84,349.21,349.42,24100.0
2023-10-18 12:30:00,349.43,349.55,349.1,349.1,27006.0,349.43,349.55,349.1,349.1,27006.0
2023-10-18 12:35:00,349.16,349.16,348.5,348.69,37546.0,349.16,349.16,348.5,348.69,37546.0
2023-10-18 12:40:00,348.57,349.44,348.57,349.2,44342.0,348.57,349.44,348.57,349.2,44342.0
2023-10-18 12:45:00,349.26,349.4,348.95,349.19,21838.0,349.26,349.4,348.95,349.19,21838.0
2023-10-18 12:50:00,349.14,349.2,348.85,349.03,17699.0,349.14,349.2,348.85,349.03,17699.0
2023-10-18 12:55:00,349.03,349.26,348.93,349.01,24303.0,349.03,349.26,348.93,349.01,24303.0
2023-10-18 13:00:00,348.89,349.86,348.5,349.86,46142.0,348.89,349.86,348.5,349.86,46142.0
2023-10-18 13:05:00,349.82,350.0,349.45,349.79,32475.0,349.82,350.0,349.45,349.79,32475.0
2023-10-18 13:10:00,349.73,350.33,349.55,350.08,44630.0,349.73,350.33,349.55,350.08,44630.0
2023-10-18 13:15:00,350.3,350.33,349.96,350.05,35058.0,350.3,350.33,349.96,350.05,35058.0
2023-10-18 13:20:00,350.15,350.37,349.86,349.96,28302.0,350.15,350.37,349.86,349.96,28302.0
2023-10-18 13:25:00,350.03,350.22,349.49,349.61,33162.0,350.03,350.22,349.49,349.61,33162.0
2023-10-18 13:30:00,349.61,349.68,348.35,348.84,60736.0,349.61,349.68,348.35,348.84,60736.0
2023-10-18 13:35:00,348.84,348.85,347.81,348.09,74266.0,348.84,348.85,347.81,348.09,74266.0
2023-10-18 13:40:00,348.0,348.36,347.91,348.35,38383.0,348.0,348.36,347.91,348.35,38383.0
2023-10-18 13:45:00,348.27,348.45,347.95,348.38,35657.0,348.27,348.45,347.95,348.38,35657.0
2023-10-18 13:50:00,348.32,348.59,348.19,348.44,36328.0,348.32,348.59,348.19,348.44,36328.0
2023-10-18 13:55:00,348.44,349.07,348.4,349.04,51291.0,348.44,349.07,348.4,349.04,51291.0
2023-10-18 14:00:00,349.0,349.09,348.0,348.03,41829.0,349.0,349.09,348.0,348.03,41829.0
2023-10-18 14:05:00,348.01,348.68,347.37,348.53,55380.0,348.01,348.68,347.37,348.53,55380.0
2023-10-18 14:10:00,348.32,348.5,347.8,348.08,15393.0,348.32,348.5,347.8,348.08,15393.0
2023-10-18 14:15:00,348.01,348.2,346.91,347.33,46828.0,348.01,348.2,346.91,347.33,46828.0
2023-10-18 14:20:00,347.37,347.49,347.04,347.12,41246.0,347.37,347.49,347.04,347.12,41246.0
2023-10-18 14:25:00,347.07,347.12,346.18,346.44,100249.0,347.07,347.12,346.18,346.44,100249.0
2023-10-18 14:30:00,346.47,346.73,346.25,346.48,55741.0,346.47,346.73,346.25,346.48,55741.0
2023-10-18 14:35:00,346.52,346.89,346.2,346.2,59309.0,346.52,346.89,346.2,346.2,59309.0
2023-10-18 14:40:00,346.16,346.39,345.35,345.46,53020.0,346.16,346.39,345.35,345.46,53020.0
2023-10-18 14:45:00,345.48,345.55,344.73,345.36,116098.0,345.48,345.55,344.73,345.36,116098.0
2023-10-18 14:50:00,345.27,345.68,344.98,345.43,52209.0,345.27,345.68,344.98,345.43,52209.0
2023-10-18 14:55:00,345.53,346.04,345.04,345.94,68954.0,345.53,346.04,345.04,345.94,68954.0
2023-10-18 15:00:00,345.88,346.7,345.46,346.67,125237.0,345.88,346.7,345.46,346.67,125237.0
2023-10-18 15:05:00,346.7,347.46,346.29,347.18,103912.0,346.7,347.46,346.29,347.18,103912.0
2023-10-18 15:10:00,347.18,347.31,346.73,347.22,61984.0,347.18,347.31,346.73,347.22,61984.0
2023-10-18 15:15:00,347.22,347.71,347.11,347.45,74527.0,347.22,347.71,347.11,347.45,74527.0
2023-10-18 15:20:00,347.44,347.5,346.51,346.74,60512.0,347.44,347.5,346.51,346.74,60512.0
2023-10-18 15:25:00,346.67,346.75,345.6,345.67,65181.0,346.67,346.75,345.6,345.67,65181.0
2023-10-18 15:30:00,345.69,346.2,345.3,345.57,55803.0,345.69,346.2,345.3,345.57,55803.0
2023-10-18 15:35:00,345.64,345.96,345.36,345.62,73330.0,345.64,345.96,345.36,345.62,73330.0
2023-10-18 15:40:00,345.62,346.02,345.0,345.5,97542.0,345.62,346.02,345.0,345.5,97542.0
2023-10-18 15:45:00,345.56,345.89,345.2,345.61,90532.0,345.56,345.89,345.2,345.61,90532.0
2023-10-18 15:50:00,345.68,346.48,345.25,346.41,161632.0,345.68,346.48,345.25,346.41,161632.0
2023-10-18 15:55:00,346.33,346.5,345.81,346.18,355731.0,346.33,346.5,345.81,346.18,355731.0
2023-10-19 09:30:00,404.74,408.95,392.79,395.51,2107457.0,404.74,408.95,392.79,395.51,2107457.0
2023-10-19 09:35:00,395.5,399.97,393.5,395.58,945084.0,395.5,399.97,393.5,395.58,945084.0
2023-10-19 09:40:00,395.55,399.0,392.26,396.24,614179.0,395.55,399.0,392.26,396.24,614179.0
2023-10-19 09:45:00,396.48,399.0,396.21,398.8,434567.0,396.48,399.0,396.21,398.8,434567.0
2023-10-19 09:50:00,398.9,402.4,398.0,400.73,770808.0,398.9,402.4,398.0,400.73,770808.0
2023-10-19 09:55:00,400.86,402.94,399.11,402.86,526629.0,400.86,402.94,399.11,402.86,526629.0
2023-10-19 10:00:00,402.87,403.45,397.13,398.56,532153.0,402.87,403.45,397.13,398.56,532153.0
2023-10-19 10:05:00,398.5,401.06,398.4,400.95,343152.0,398.5,401.06,398.4,400.95,343152.0
2023-10-19 10:10:00,400.99,403.78,400.98,401.92,423070.0,400.99,403.78,400.98,401.92,423070.0
2023-10-19 10:15:00,402.0,404.31,401.77,402.97,330428.0,402.0,404.31,401.77,402.97,330428.0
2023-10-19 10:20:00,402.9,404.0,401.2,402.05,318365.0,402.9,404.0,401.2,402.05,318365.0
2023-10-19 10:25:00,402.16,403.29,399.76,399.81,261210.0,402.16,403.29,399.76,399.81,261210.0
2023-10-19 10:30:00,399.85,400.6,398.18,400.47,270461.0,399.85,400.6,398.18,400.47,270461.0
2023-10-19 10:35:00,400.47,401.63,399.81,401.0,196115.0,400.47,401.63,399.81,401.0,196115.0
2023-10-19 10:40:00,401.05,401.88,400.74,401.13,176297.0,401.05,401.88,400.74,401.13,176297.0
2023-10-19 10:45:00,401.01,401.67,399.24,399.69,189874.0,401.01,401.67,399.24,399.69,189874.0
2023-10-19 10:50:00,399.71,400.21,398.84,399.0,216821.0,399.71,400.21,398.84,399.0,216821.0
2023-10-19 10:55:00,399.0,399.55,397.71,398.6,263002.0,399.0,399.55,397.71,398.6,263002.0
2023-10-19 11:00:00,398.63,399.4,398.29,399.27,115041.0,398.63,399.4,398.29,399.27,115041.0
2023-10-19 11:05:00,399.27,399.96,398.63,399.5,117533.0,399.27,399.96,398.63,399.5,117533.0
2023-10-19 11:10:00,399.58,400.53,399.12,399.28,135037.0,399.58,400.53,399.12,399.28,135037.0
2023-10-19 11:15:00,399.27,399.47,397.42,397.85,202018.0,399.27,399.47,397.42,397.85,202018.0
2023-10-19 11:20:00,397.93,398.5,396.71,398.5,174907.0,397.93,398.5,396.71,398.5,174907.0
2023-10-19 11:25:00,398.44,399.9,397.72,399.45,123091.0,398.44,399.9,397.72,399.45,123091.0
2023-10-19 11:30:00,399.3,399.55,398.28,398.66,95003.0,399.3,399.55,398.28,398.66,95003.0
2023-10-19 11:35:00,398.65,399.64,398.57,399.37,117919.0,398.65,399.64,398.57,399.37,117919.0
2023-10-19 11:40:00,399.37,401.27,399.26,401.22,190421.0,399.37,401.27,399.26,401.22,190421.0
2023-10-19 11:45:00,401.22,402.79,401.05,402.48,222424.0,401.22,402.79,401.05,402.48,222424.0
2023-10-19 11:50:00,402.42,403.12,401.6,401.61,171347.0,402.42,403.12,401.6,401.61,171347.0
2023-10-19 11:55:00,401.79,402.0,400.66,400.68,80628.0,401.79,402.0,400.66,400.68,80628.0
2023-10-19 12:00:00,400.66,402.17,399.52,400.59,165371.0,400.66,402.17,399.52,400.59,165371.0
2023-10-19 12:05:00,400.68,400.98,398.52,398.77,116350.0,400.68,400.98,398.52,398.77,116350.0
2023-10-19 12:10:00,398.91,399.99,398.85,399.25,64987.0,398.91,399.99,398.85,399.25,64987.0
2023-10-19 12:15:00,399.21,400.57,398.81,400.2,79944.0,399.21,400.57,398.81,400.2,79944.0
2023-10-19 12:20:00,400.06,401.45,400.05,400.55,85401.0,400.06,401.45,400.05,400.55,85401.0
2023-10-19 12:25:00,400.59,400.76,398.77,399.31,115410.0,400.59,400.76,398.77,399.31,115410.0
2023-10-19 12:30:00,399.1,399.68,397.52,397.75,110806.0,399.1,399.68,397.52,397.75,110806.0
2023-10-19 12:35:00,397.74,398.51,397.17,398.33,102793.0,397.74,398.51,397.17,398.33,102793.0
2023-10-19 12:40:00,398.32,399.49,397.5,398.37,141642.0,398.32,399.49,397.5,398.37,141642.0
2023-10-19 12:45:00,398.4,399.32,397.5,399.14,108479.0,398.4,399.32,397.5,399.14,108479.0
2023-10-19 12:50:00,399.28,400.5,398.59,399.48,152703.0,399.28,400.5,398.59,399.48,152703.0
2023-10-19 12:55:00,399.43,399.88,398.81,399.65,69627.0,399.43,399.88,398.81,399.65,69627.0
2023-10-19 13:00:00,399.65,400.19,399.15,399.27,148913.0,399.65,400.19,399.15,399.27,148913.0
2023-10-19 13:05:00,399.48,401.66,398.94,401.11,144477.0,399.48,401.66,398.94,401.11,144477.0
2023-10-19 13:10:00,401.12,402.67,401.12,402.21,143514.0,401.12,402.67,401.12,402.21,143514.0
2023-10-19 13:15:00,402.26,403.86,401.43,403.65,205958.0,402.26,403.86,401.43,403.65,205958.0
2023-10-19 13:20:00,403.7,404.73,403.46,403.93,251355.0,403.7,404.73,403.46,403.93,251355.0
2023-10-19 13:25:00,403.91,404.1,402.95,403.56,109966.0,403.91,404.1,402.95,403.56,109966.0
2023-10-19 13:30:00,403.53,404.0,402.43,402.57,95370.0,403.53,404.0,402.43,402.57,95370.0
2023-10-19 13:35:00,402.57,402.66,400.75,401.47,125910.0,402.57,402.66,400.75,401.47,125910.0
2023-10-19 13:40:00,401.47,402.6,401.25,401.86,110617.0,401.47,402.6,401.25,401.86,110617.0
2023-10-19 13:45:00,401.77,402.93,401.72,402.28,111399.0,401.77,402.93,401.72,402.28,111399.0
2023-10-19 13:50:00,402.3,402.88,402.09,402.14,63025.0,402.3,402.88,402.09,402.14,63025.0
2023-10-19 13:55:00,402.22,403.14,402.12,402.79,71380.0,402.22,403.14,402.12,402.79,71380.0
2023-10-19 14:00:00,402.74,404.75,402.56,403.95,183456.0,402.74,404.75,402.56,403.95,183456.0
2023-10-19 14:05:00,404.06,404.5,403.63,404.17,96941.0,404.06,404.5,403.63,404.17,96941.0
2023-10-19 14:10:00,404.24,405.1,402.89,403.33,176214.0,404.24,405.1,402.89,403.33,176214.0
2023-10-19 14:15:00,403.31,403.5,402.65,403.0,86796.0,403.31,403.5,402.65,403.0,86796.0
2023-10-19 14:20:00,403.29,405.0,403.0,404.44,214875.0,403.29,405.0,403.0,404.44,214875.0
2023-10-19 14:25:00,404.44,404.93,403.21,403.35,130294.0,404.44,404.93,403.21,403.35,130294.0
2023-10-19 14:30:00,403.27,403.43,401.57,401.7,130770.0,403.27,403.43,401.57,401.7,130770.0
2023-10-19 14:35:00,401.65,402.64,401.0,402.33,116866.0,401.65,402.64,401.0,402.33,116866.0
2023-10-19 14:40:00,402.43,402.43,401.7,402.1,122847.0,402.43,402.43,401.7,402.1,122847.0
2023-10-19 14:45:00,402.13,402.53,401.34,401.65,71856.0,402.13,402.53,401.34,401.65,71856.0
2023-10-19 14:50:00,401.71,402.5,401.56,402.1,100055.0,401.71,402.5,401.56,402.1,100055.0
2023-10-19 14:55:00,402.01,402.03,400.5,400.66,103399.0,402.01,402.03,400.5,400.66,103399.0
2023-10-19 15:00:00,400.63,402.99,400.29,402.76,143142.0,400.63,402.99,400.29,402.76,143142.0
2023-10-19 15:05:00,402.74,403.12,402.38,402.52,104584.0,402.74,403.12,402.38,402.52,104584.0
2023-10-19 15:10:00,402.49,402.59,401.8,402.23,68673.0,402.49,402.59,401.8,402.23,68673.0
2023-10-19 15:15:00,402.21,404.04,402.07,403.66,158530.0,402.21,404.04,402.07,403.66,158530.0
2023-10-19 15:20:00,403.66,404.19,403.09,404.19,196425.0,403.66,404.19,403.09,404.19,196425.0
2023-10-19 15:25:00,404.17,404.35,403.53,404.04,167982.0,404.17,404.35,403.53,404.04,167982.0
2023-10-19 15:30:00,404.11,404.64,403.32,404.12,207821.0,404.11,404.64,403.32,404.12,207821.0
2023-10-19 15:35:00,404.12,404.91,403.78,404.78,149165.0,404.12,404.91,403.78,404.78,149165.0
2023-10-19 15:40:00,404.89,404.89,403.55,403.62,198525.0,404.89,404.89,403.55,403.62,198525.0
2023-10-19 15:45:00,403.64,404.37,403.11,404.2,221307.0,403.64,404.37,403.11,404.2,221307.0
2023-10-19 15:50:00,404.21,404.21,401.34,401.46,385842.0,404.21,404.21,401.34,401.46,385842.0
2023-10-19 15:55:00,401.5,402.64,401.22,401.74,578054.0,401.5,402.64,401.22,401.74,578054.0
2023-10-20 09:30:00,405.6,409.9,404.15,407.83,677809.0,405.6,409.9,404.15,407.83,677809.0
2023-10-20 09:35:00,408.01,409.67,406.22,408.6,253392.0,408.01,409.67,406.22,408.6,253392.0
2023-10-20 09:40:00,408.62,408.71,407.28,408.16,172167.0,408.62,408.71,407.28,408.16,172167.0
2023-10-20 09:45:00,408.01,410.64,408.01,408.83,421504.0,408.01,410.64,408.01,408.83,421504.0
2023-10-20 09:50:00,408.78,409.24,406.34,408.96,345387.0,408.78,409.24,406.34,408.96,345387.0
2023-10-20 09:55:00,409.1,409.65,407.75,408.0,192972.0,409.1,409.65,407.75,408.0,192972.0
2023-10-20 10:00:00,407.85,408.4,406.05,406.68,154237.0,407.85,408.4,406.05,406.68,154237.0
2023-10-20 10:05:00,406.68,407.23,404.55,404.96,213209.0,406.68,407.23,404.55,404.96,213209.0
2023-10-20 10:10:00,404.96,406.0,403.13,403.38,182532.0,404.96,406.0,403.13,403.38,182532.0
2023-10-20 10:15:00,403.53,405.29,402.72,404.5,157370.0,403.53,405.29,402.72,404.5,157370.0
2023-10-20 10:20:00,404.49,405.29,403.25,404.11,111741.0,404.49,405.29,403.25,404.11,111741.0
2023-10-20 10:25:00,404.22,405.17,403.33,403.77,95239.0,404.22,405.17,403.33,403.77,95239.0
2023-10-20 10:30:00,403.56,403.73,402.26,403.64,148777.0,403.56,403.73,402.26,403.64,148777.0
2023-10-20 10:35:00,403.55,403.73,402.18,402.43,85779.0,403.55,403.73,402.18,402.43,85779.0
2023-10-20 10:40:00,402.47,402.92,400.3,400.39,141323.0,402.47,402.92,400.3,400.39,141323.0
2023-10-20 10:45:00,400.31,400.37,398.72,399.04,205020.0,400.31,400.37,398.72,399.04,205020.0
2023-10-20 10:50:00,399.09,400.39,398.75,400.27,158410.0,399.09,400.39,398.75,400.27,158410.0
2023-10-20 10:55:00,400.0,400.04,398.1,398.11,147376.0,400.0,400.04,398.1,398.11,147376.0
2023-10-20 11:00:00,398.26,399.65,398.01,399.39,100883.0,398.26,399.65,398.01,399.39,100883.0
2023-10-20 11:05:00,399.5,401.0,399.49,401.0,141539.0,399.5,401.0,399.49,401.0,141539.0
2023-10-20 11:10:00,401.03,401.1,399.75,400.31,79535.0,401.03,401.1,399.75,400.31,79535.0
2023-10-20 11:15:00,400.36,401.01,399.07,399.33,100355.0,400.36,401.01,399.07,399.33,100355.0
2023-10-20 11:20:00,399.34,401.38,398.9,401.1,126672.0,399.34,401.38,398.9,401.1,126672.0
2023-10-20 11:25:00,401.12,401.12,400.2,400.41,63745.0,401.12,401.12,400.2,400.41,63745.0
2023-10-20 11:30:00,400.37,400.86,399.65,400.54,76389.0,400.37,400.86,399.65,400.54,76389.0
2023-10-20 11:35:00,400.6,401.88,400.31,401.16,84784.0,400.6,401.88,400.31,401.16,84784.0
2023-10-20 11:40:00,401.01,402.15,401.0,401.59,81657.0,401.01,402.15,401.0,401.59,81657.0
2023-10-20 11:45:00,401.59,403.3,401.59,403.3,113673.0,401.59,403.3,401.59,403.3,113673.0
2023-10-20 11:50:00,403.1,404.43,403.09,403.68,150999.0,403.1,404.43,403.09,403.68,150999.0
2023-10-20 11:55:00,403.63,403.97,403.02,403.29,110659.0,403.63,403.97,403.02,403.29,110659.0
2023-10-20 12:00:00,403.42,403.66,402.3,402.8,62906.0,403.42,403.66,402.3,402.8,62906.0
2023-10-20 12:05:00,402.71,403.27,402.41,403.0,46481.0,402.71,403.27,402.41,403.0,46481.0
2023-10-20 12:10:00,403.01,403.01,401.85,402.01,49404.0,403.01,403.01,401.85,402.01,49404.0
2023-10-20 12:15:00,402.09,402.6,401.29,402.19,64415.0,402.09,402.6,401.29,402.19,64415.0
2023-10-20 12:20:00,401.87,402.49,401.06,401.19,43798.0,401.87,402.49,401.06,401.19,43798.0
2023-10-20 12:25:00,401.19,401.35,400.67,400.76,33749.0,401.19,401.35,400.67,400.76,33749.0
2023-10-20 12:30:00,400.9,402.41,400.64,402.14,53875.0,400.9,402.41,400.64,402.14,53875.0
2023-10-20 12:35:00,402.36,402.74,402.0,402.31,54374.0,402.36,402.74,402.0,402.31,54374.0
2023-10-20 12:40:00,402.32,402.44,401.85,402.03,41857.0,402.32,402.44,401.85,402.03,41857.0
2023-10-20 12:45:00,402.04,402.67,401.9,402.4,42897.0,402.04,402.67,401.9,402.4,42897.0
2023-10-20 12:50:00,402.47,403.63,402.09,403.34,85376.0,402.47,403.63,402.09,403.34,85376.0
2023-10-20 12:55:00,403.42,404.49,403.37,404.42,88711.0,403.42,404.49,403.37,404.42,88711.0
2023-10-20 13:00:00,404.37,404.58,402.98,403.69,78051.0,404.37,404.58,402.98,403.69,78051.0
2023-10-20 13:05:00,403.85,404.47,403.42,403.77,67944.0,403.85,404.47,403.42,403.77,67944.0
2023-10-20 13:10:00,403.67,404.57,403.55,404.48,54910.0,403.67,404.57,403.55,404.48,54910.0
2023-10-20 13:15:00,404.5,405.75,404.46,405.64,87170.0,404.5,405.75,404.46,405.64,87170.0
2023-10-20 13:20:00,405.59,405.92,404.84,405.05,67949.0,405.59,405.92,404.84,405.05,67949.0
2023-10-20 13:25:00,405.07,405.59,404.59,404.92,35532.0,405.07,405.59,404.59,404.92,35532.0
2023-10-20 13:30:00,404.99,405.43,404.77,405.0,35850.0,404.99,405.43,404.77,405.0,35850.0
2023-10-20 13:35:00,405.22,405.74,404.63,404.8,43002.0,405.22,405.74,404.63,404.8,43002.0
2023-10-20 13:40:00,404.95,405.1,404.04,404.91,43236.0,404.95,405.1,404.04,404.91,43236.0
2023-10-20 13:45:00,404.9,405.0,403.57,403.75,30715.0,404.9,405.0,403.57,403.75,30715.0
2023-10-20 13:50:00,403.82,404.57,403.15,403.44,47522.0,403.82,404.57,403.15,403.44,47522.0
2023-10-20 13:55:00,403.45,404.1,403.39,404.08,21505.0,403.45,404.1,403.39,404.08,21505.0
2023-10-20 14:00:00,404.0,404.15,403.34,404.08,25565.0,404.0,404.15,403.34,404.08,25565.0
2023-10-20 14:05:00,404.15,404.87,403.93,404.81,31219.0,404.15,404.87,403.93,404.81,31219.0
2023-10-20 14:10:00,404.74,404.74,403.01,403.21,40287.0,404.74,404.74,403.01,403.21,40287.0
2023-10-20 14:15:00,403.13,403.3,401.55,401.76,70327.0,403.13,403.3,401.55,401.76,70327.0
2023-10-20 14:20:00,401.8,402.46,401.6,402.15,36870.0,401.8,402.46,401.6,402.15,36870.0
2023-10-20 14:25:00,402.23,402.45,401.7,401.74,46094.0,402.23,402.45,401.7,401.74,46094.0
2023-10-20 14:30:00,401.65,401.9,401.12,401.84,54644.0,401.65,401.9,401.12,401.84,54644.0
2023-10-20 14:35:00,401.76,402.08,400.35,400.81,56640.0,401.76,402.08,400.35,400.81,56640.0
2023-10-20 14:40:00,400.9,401.2,400.5,400.83,59540.0,400.9,401.2,400.5,400.83,59540.0
2023-10-20 14:45:00,400.83,401.17,400.38,400.8,49979.0,400.83,401.17,400.38,400.8,49979.0
2023-10-20 14:50:00,401.0,401.89,400.64,401.72,34123.0,401.0,401.89,400.64,401.72,34123.0
2023-10-20 14:55:00,401.74,401.92,400.94,401.01,37543.0,401.74,401.92,400.94,401.01,37543.0
2023-10-20 15:00:00,400.95,401.61,400.95,401.29,20314.0,400.95,401.61,400.95,401.29,20314.0
2023-10-20 15:05:00,401.34,401.64,400.25,400.25,49871.0,401.34,401.64,400.25,400.25,49871.0
2023-10-20 15:10:00,400.43,401.35,400.03,401.34,67287.0,400.43,401.35,400.03,401.34,67287.0
2023-10-20 15:15:00,401.34,401.69,401.0,401.57,46195.0,401.34,401.69,401.0,401.57,46195.0
2023-10-20 15:20:00,401.57,401.58,400.46,400.75,55657.0,401.57,401.58,400.46,400.75,55657.0
2023-10-20 15:25:00,400.89,401.05,400.58,400.74,34652.0,400.89,401.05,400.58,400.74,34652.0
2023-10-20 15:30:00,400.82,401.56,400.77,400.93,54126.0,400.82,401.56,400.77,400.93,54126.0
2023-10-20 15:35:00,400.89,401.35,400.55,401.11,43789.0,400.89,401.35,400.55,401.11,43789.0
2023-10-20 15:40:00,401.09,401.11,400.47,401.05,52998.0,401.09,401.11,400.47,401.05,52998.0
2023-10-20 15:45:00,401.0,401.52,400.79,401.32,94406.0,401.0,401.52,400.79,401.32,94406.0
2023-10-20 15:50:00,401.24,401.28,400.38,400.47,175374.0,401.24,401.28,400.38,400.47,175374.0
2023-10-20 15:55:00,400.4,402.27,400.25,400.92,386682.0,400.4,402.27,400.25,400.92,386682.0
2023-10-23 09:30:00,403.04,407.11,403.02,405.81,308413.0,403.04,407.11,403.02,405.81,308413.0
2023-10-23 09:35:00,405.72,407.51,403.08,404.16,207670.0,405.72,407.51,403.08,404.16,207670.0
2023-10-23 09:40:00,404.29,404.7,401.46,404.07,158780.0,404.29,404.7,401.46,404.07,158780.0
2023-10-23 09:45:00,403.94,406.48,403.69,405.38,159286.0,403.94,406.48,403.69,405.38,159286.0
2023-10-23 09:50:00,405.71,405.77,403.23,403.99,125680.0,405.71,405.77,403.23,403.99,125680.0
2023-10-23 09:55:00,403.81,404.66,402.0,403.08,76714.0,403.81,404.66,402.0,403.08,76714.0
2023-10-23 10:00:00,403.26,403.27,400.25,401.33,92543.0,403.26,403.27,400.25,401.33,92543.0
2023-10-23 10:05:00,401.61,401.99,400.04,400.14,76377.0,401.61,401.99,400.04,400.14,76377.0
2023-10-23 10:10:00,400.14,401.34,399.45,401.29,116283.0,400.14,401.34,399.45,401.29,116283.0
2023-10-23 10:15:00,401.26,401.5,399.61,400.73,68877.0,401.26,401.5,399.61,400.73,68877.0
2023-10-23 10:20:00,400.88,402.41,399.54,401.99,80836.0,400.88,402.41,399.54,401.99,80836.0
2023-10-23 10:25:00,401.87,402.19,400.88,401.75,60637.0,401.87,402.19,400.88,401.75,60637.0
2023-10-23 10:30:00,401.75,401.98,399.65,400.13,66583.0,401.75,401.98,399.65,400.13,66583.0
2023-10-23 10:35:00,400.09,400.45,399.48,400.37,56975.0,400.09,400.45,399.48,400.37,56975.0
2023-10-23 10:40:00,400.41,400.88,399.9,400.59,67031.0,400.41,400.88,399.9,400.59,67031.0
2023-10-23 10:45:00,400.59,400.66,399.53,399.71,74027.0,400.59,400.66,399.53,399.71,74027.0
2023-10-23 10:50:00,399.65,400.36,398.52,398.66,84691.0,399.65,400.36,398.52,398.66,84691.0
2023-10-23 10:55:00,398.66,400.8,398.63,400.66,54184.0,398.66,400.8,398.63,400.66,54184.0
2023-10-23 11:00:00,400.8,401.34,400.12,400.85,70243.0,400.8,401.34,400.12,400.85,70243.0
2023-10-23 11:05:00,400.71,401.9,400.53,400.8,40389.0,400.71,401.9,400.53,400.8,40389.0
2023-10-23 11:10:00,400.81,401.44,400.75,401.21,17866.0,400.81,401.44,400.75,401.21,17866.0
2023-10-23 11:15:00,401.15,402.49,400.74,402.03,41934.0,401.15,402.49,400.74,402.03,41934.0
2023-10-23 11:20:00,402.01,402.35,401.09,402.21,25714.0,402.01,402.35,401.09,402.21,25714.0
2023-10-23 11:25:00,402.07,402.46,401.65,402.15,45507.0,402.07,402.46,401.65,402.15,45507.0
2023-10-23 11:30:00,402.15,403.52,402.14,402.97,47203.0,402.15,403.52,402.14,402.97,47203.0
2023-10-23 11:35:00,402.97,403.4,402.57,403.31,27758.0,402.97,403.4,402.57,403.31,27758.0
2023-10-23 11:40:00,403.22,403.69,402.89,402.89,28980.0,403.22,403.69,402.89,402.89,28980.0
2023-10-23 11:45:00,402.83,403.88,402.6,403.36,31031.0,402.83,403.88,402.6,403.36,31031.0
2023-10-23 11:50:00,403.33,403.85,402.99,403.64,16646.0,403.33,403.85,402.99,403.64,16646.0
2023-10-23 11:55:00,403.68,404.05,403.47,403.85,18980.0,403.68,404.05,403.47,403.85,18980.0
2023-10-23 12:00:00,403.8,404.43,403.43,404.03,41124.0,403.8,404.43,403.43,404.03,41124.0
2023-10-23 12:05:00,404.03,404.83,403.86,404.2,22716.0,404.03,404.83,403.86,404.2,22716.0
2023-10-23 12:10:00,404.2,404.2,403.1,403.46,30113.0,404.2,404.2,403.1,403.46,30113.0
2023-10-23 12:15:00,403.48,403.85,403.26,403.35,17008.0,403.48,403.85,403.26,403.35,17008.0
2023-10-23 12:20:00,403.29,404.28,403.11,404.27,34842.0,403.29,404.28,403.11,404.27,34842.0
2023-10-23 12:25:00,404.25,404.4,403.49,403.64,15780.0,404.25,404.4,403.49,403.64,15780.0
2023-10-23 12:30:00,403.67,403.8,402.75,403.33,39283.0,403.67,403.8,402.75,403.33,39283.0
2023-10-23 12:35:00,403.33,403.59,403.26,403.36,12563.0,403.33,403.59,403.26,403.36,12563.0
2023-10-23 12:40:00,403.41,403.41,402.2,402.38,25535.0,403.41,403.41,402.2,402.38,25535.0
2023-10-23 12:45:00,402.52,402.75,402.31,402.41,29573.0,402.52,402.75,402.31,402.41,29573.0
2023-10-23 12:50:00,402.59,403.13,402.22,402.99,18666.0,402.59,403.13,402.22,402.99,18666.0
2023-10-23 12:55:00,402.97,404.43,402.94,404.43,24239.0,402.97,404.43,402.94,404.43,24239.0
2023-10-23 13:00:00,404.47,404.48,403.7,403.8,17634.0,404.47,404.48,403.7,403.8,17634.0
2023-10-23 13:05:00,403.88,404.44,403.65,404.31,17265.0,403.88,404.44,403.65,404.31,17265.0
2023-10-23 13:10:00,404.32,404.5,403.8,403.95,27106.0,404.32,404.5,403.8,403.95,27106.0
2023-10-23 13:15:00,403.88,404.1,402.68,403.04,29272.0,403.88,404.1,402.68,403.04,29272.0
2023-10-23 13:20:00,402.93,403.67,402.92,403.22,21680.0,402.93,403.67,402.92,403.22,21680.0
2023-10-23 13:25:00,403.31,403.53,403.09,403.39,11393.0,403.31,403.53,403.09,403.39,11393.0
2023-10-23 13:30:00,403.23,404.16,402.82,403.9,26065.0,403.23,404.16,402.82,403.9,26065.0
2023-10-23 13:35:00,403.96,404.42,403.91,404.25,20864.0,403.96,404.42,403.91,404.25,20864.0
2023-10-23 13:40:00,404.04,404.49,403.83,404.34,18694.0,404.04,404.49,403.83,404.34,18694.0
2023-10-23 13:45:00,404.36,405.69,404.21,405.27,52229.0,404.36,405.69,404.21,405.27,52229.0
2023-10-23 13:50:00,405.5,405.66,404.99,405.3,31900.0,405.5,405.66,404.99,405.3,31900.0
2023-10-23 13:55:00,405.27,405.38,404.5,405.24,28934.0,405.27,405.38,404.5,405.24,28934.0
2023-10-23 14:00:00,405.12,406.3,404.9,405.31,72426.0,405.12,406.3,404.9,405.31,72426.0
2023-10-23 14:05:00,405.28,406.3,405.16,406.13,27929.0,405.28,406.3,405.16,406.13,27929.0
2023-10-23 14:10:00,406.05,406.2,405.03,405.35,20377.0,406.05,406.2,405.03,405.35,20377.0
2023-10-23 14:15:00,405.39,405.52,404.42,404.56,30902.0,405.39,405.52,404.42,404.56,30902.0
2023-10-23 14:20:00,404.67,405.2,404.44,404.75,38556.0,404.67,405.2,404.44,404.75,38556.0
2023-10-23 14:25:00,404.72,405.08,404.5,404.83,13483.0,404.72,405.08,404.5,404.83,13483.0
2023-10-23 14:30:00,404.84,405.34,404.63,405.13,34934.0,404.84,405.34,404.63,405.13,34934.0
2023-10-23 14:35:00,405.19,405.93,405.09,405.92,37682.0,405.19,405.93,405.09,405.92,37682.0
2023-10-23 14:40:00,405.95,406.32,405.69,405.98,70396.0,405.95,406.32,405.69,405.98,70396.0
2023-10-23 14:45:00,405.72,407.19,405.72,406.97,84739.0,405.72,407.19,405.72,406.97,84739.0
2023-10-23 14:50:00,406.87,407.38,406.65,407.0,62199.0,406.87,407.38,406.65,407.0,62199.0
2023-10-23 14:55:00,407.0,407.37,406.27,406.84,102811.0,407.0,407.37,406.27,406.84,102811.0
2023-10-23 15:00:00,406.81,407.24,406.47,407.18,58044.0,406.81,407.24,406.47,407.18,58044.0
2023-10-23 15:05:00,407.13,407.49,406.77,407.4,45559.0,407.13,407.49,406.77,407.4,45559.0
2023-10-23 15:10:00,407.4,407.54,406.44,406.96,66157.0,407.4,407.54,406.44,406.96,66157.0
2023-10-23 15:15:00,406.93,407.38,406.86,407.24,47038.0,406.93,407.38,406.86,407.24,47038.0
2023-10-23 15:20:00,407.25,407.36,406.28,406.67,67684.0,407.25,407.36,406.28,406.67,67684.0
2023-10-23 15:25:00,406.58,407.34,406.25,407.34,52031.0,406.58,407.34,406.25,407.34,52031.0
2023-10-23 15:30:00,407.27,407.27,406.49,406.79,65883.0,407.27,407.27,406.49,406.79,65883.0
2023-10-23 15:35:00,406.8,406.98,406.33,406.78,55116.0,406.8,406.98,406.33,406.78,55116.0
2023-10-23 15:40:00,406.73,407.36,406.72,406.78,78282.0,406.73,407.36,406.72,406.78,78282.0
2023-10-23 15:45:00,406.85,407.36,406.63,407.14,98628.0,406.85,407.36,406.63,407.14,98628.0
2023-10-23 15:50:00,407.28,407.38,406.72,407.07,160668.0,407.28,407.38,406.72,407.07,160668.0
2023-10-23 15:55:00,407.06,407.28,406.85,406.85,254926.0,407.06,407.28,406.85,406.85,254926.0
2023-10-24 09:30:00,409.99,415.66,409.26,415.25,424688.0,409.99,415.66,409.26,415.25,424688.0
2023-10-24 09:35:00,415.16,416.69,412.43,412.72,199298.0,415.16,416.69,412.43,412.72,199298.0
2023-10-24 09:40:00,413.0,413.93,412.5,413.89,105053.0,413.0,413.93,412.5,413.89,105053.0
2023-10-24 09:45:00,413.74,415.15,412.5,414.37,133056.0,413.74,415.15,412.5,414.37,133056.0
2023-10-24 09:50:00,414.0,415.54,413.69,415.17,88286.0,414.0,415.54,413.69,415.17,88286.0
2023-10-24 09:55:00,415.17,415.78,413.94,414.11,91755.0,415.17,415.78,413.94,414.11,91755.0
2023-10-24 10:00:00,414.19,415.06,413.38,413.69,76937.0,414.19,415.06,413.38,413.69,76937.0
2023-10-24 10:05:00,413.9,415.24,413.59,414.9,50931.0,413.9,415.24,413.59,414.9,50931.0
2023-10-24 10:10:00,414.88,415.11,413.25,413.79,41136.0,414.88,415.11,413.25,413.79,41136.0
2023-10-24 10:15:00,413.67,414.38,412.51,412.74,49467.0,413.67,414.38,412.51,412.74,49467.0
2023-10-24 10:20:00,412.7,413.03,411.78,412.84,75085.0,412.7,413.03,411.78,412.84,75085.0
2023-10-24 10:25:00,412.7,412.76,411.8,412.72,32275.0,412.7,412.76,411.8,412.72,32275.0
2023-10-24 10:30:00,412.87,413.18,412.23,412.53,50333.0,412.87,413.18,412.23,412.53,50333.0
2023-10-24 10:35:00,412.56,412.96,411.87,412.56,40786.0,412.56,412.96,411.87,412.56,40786.0
2023-10-24 10:40:00,412.46,412.56,411.5,412.49,57312.0,412.46,412.56,411.5,412.49,57312.0
2023-10-24 10:45:00,412.5,414.3,412.46,413.74,58929.0,412.5,414.3,412.46,413.74,58929.0
2023-10-24 10:50:00,413.83,414.33,412.24,412.31,45477.0,413.83,414.33,412.24,412.31,45477.0
2023-10-24 10:55:00,412.43,413.16,412.35,413.03,27744.0,412.43,413.16,412.35,413.03,27744.0
2023-10-24 11:00:00,412.95,413.62,412.01,413.53,32330.0,412.95,413.62,412.01,413.53,32330.0
2023-10-24 11:05:00,413.57,413.75,413.24,413.27,16013.0,413.57,413.75,413.24,413.27,16013.0
2023-10-24 11:10:00,413.17,413.74,412.65,413.0,21098.0,413.17,413.74,412.65,413.0,21098.0
2023-10-24 11:15:00,412.88,413.01,412.34,412.43,41730.0,412.88,413.01,412.34,412.43,41730.0
2023-10-24 11:20:00,412.49,412.58,411.5,412.25,74013.0,412.49,412.58,411.5,412.25,74013.0
2023-10-24 11:25:00,412.1,412.27,411.2,411.47,29925.0,412.1,412.27,411.2,411.47,29925.0
2023-10-24 11:30:00,411.44,411.55,410.68,411.12,52297.0,411.44,411.55,410.68,411.12,52297.0
2023-10-24 11:35:00,411.0,411.21,409.82,409.95,65179.0,411.0,411.21,409.82,409.95,65179.0
2023-10-24 11:40:00,410.05,410.86,409.99,410.39,40300.0,410.05,410.86,409.99,410.39,40300.0
2023-10-24 11:45:00,410.38,411.2,410.35,411.09,38923.0,410.38,411.2,410.35,411.09,38923.0
2023-10-24 11:50:00,411.2,411.21,410.05,410.47,44280.0,411.2,411.21,410.05,410.47,44280.0
2023-10-24 11:55:00,410.46,411.1,410.18,410.9,15785.0,410.46,411.1,410.18,410.9,15785.0
2023-10-24 12:00:00,410.89,411.25,409.81,410.07,20643.0,410.89,411.25,409.81,410.07,20643.0
2023-10-24 12:05:00,410.05,410.97,409.91,410.48,42276.0,410.05,410.97,409.91,410.48,42276.0
2023-10-24 12:10:00,410.51,410.74,409.9,410.06,16878.0,410.51,410.74,409.9,410.06,16878.0
2023-10-24 12:15:00,409.91,410.5,409.8,409.85,60277.0,409.91,410.5,409.8,409.85,60277.0
2023-10-24 12:20:00,409.86,410.32,409.29,409.44,40109.0,409.86,410.32,409.29,409.44,40109.0
2023-10-24 12:25:00,409.37,409.37,408.39,408.7,51915.0,409.37,409.37,408.39,408.7,51915.0
2023-10-24 12:30:00,408.66,409.36,408.46,409.04,25286.0,408.66,409.36,408.46,409.04,25286.0
2023-10-24 12:35:00,409.12,409.25,408.7,408.89,17206.0,409.12,409.25,408.7,408.89,17206.0
2023-10-24 12:40:00,408.9,409.08,408.7,408.97,83016.0,408.9,409.08,408.7,408.97,83016.0
2023-10-24 12:45:00,408.91,409.68,408.73,409.49,58489.0,408.91,409.68,408.73,409.49,58489.0
2023-10-24 12:50:00,409.4,409.73,409.2,409.53,32465.0,409.4,409.73,409.2,409.53,32465.0
2023-10-24 12:55:00,409.52,410.01,409.35,409.99,32102.0,409.52,410.01,409.35,409.99,32102.0
2023-10-24 13:00:00,409.98,410.39,409.93,410.23,28071.0,409.98,410.39,409.93,410.23,28071.0
2023-10-24 13:05:00,410.23,411.33,410.1,411.21,35836.0,410.23,411.33,410.1,411.21,35836.0
2023-10-24 13:10:00,411.25,411.48,410.54,410.78,37275.0,411.25,411.48,410.54,410.78,37275.0
2023-10-24 13:15:00,410.86,410.97,410.15,410.62,24712.0,410.86,410.97,410.15,410.62,24712.0
2023-10-24 13:20:00,410.66,411.26,410.66,411.12,40904.0,410.66,411.26,410.66,411.12,40904.0
2023-10-24 13:25:00,411.02,411.54,410.92,411.51,18008.0,411.02,411.54,410.92,411.51,18008.0
2023-10-24 13:30:00,411.51,412.08,411.5,411.6,32511.0,411.51,412.08,411.5,411.6,32511.0
2023-10-24 13:35:00,411.7,412.0,411.59,411.87,19175.0,411.7,412.0,411.59,411.87,19175.0
2023-10-24 13:40:00,411.88,411.88,410.82,410.97,13678.0,411.88,411.88,410.82,410.97,13678.0
2023-10-24 13:45:00,410.97,411.52,410.69,411.25,17269.0,410.97,411.52,410.69,411.25,17269.0
2023-10-24 13:50:00,411.37,411.96,411.2,411.87,23120.0,411.37,411.96,411.2,411.87,23120.0
2023-10-24 13:55:00,411.95,411.96,410.87,411.15,21418.0,411.95,411.96,410.87,411.15,21418.0
2023-10-24 14:00:00,411.26,411.52,411.0,411.46,21422.0,411.26,411.52,411.0,411.46,21422.0
2023-10-24 14:05:00,411.32,411.94,411.32,411.75,12655.0,411.32,411.94,411.32,411.75,12655.0
2023-10-24 14:10:00,411.75,412.05,411.29,411.44,13153.0,411.75,412.05,411.29,411.44,13153.0
2023-10-24 14:15:00,411.56,411.81,411.35,411.64,10783.0,411.56,411.81,411.35,411.64,10783.0
2023-10-24 14:20:00,411.64,411.97,411.23,411.97,12971.0,411.64,411.97,411.23,411.97,12971.0
2023-10-24 14:25:00,411.84,412.5,411.83,412.27,39851.0,411.84,412.5,411.83,412.27,39851.0
2023-10-24 14:30:00,412.26,413.3,412.23,413.23,63343.0,412.26,413.3,412.23,413.23,63343.0
2023-10-24 14:35:00,413.24,413.9,413.15,413.8,56473.0,413.24,413.9,413.15,413.8,56473.0
2023-10-24 14:40:00,413.89,414.68,413.79,414.3,85923.0,413.89,414.68,413.79,414.3,85923.0
2023-10-24 14:45:00,414.32,414.59,413.88,414.56,37043.0,414.32,414.59,413.88,414.56,37043.0
2023-10-24 14:50:00,414.6,414.73,414.24,414.58,54253.0,414.6,414.73,414.24,414.58,54253.0
2023-10-24 14:55:00,414.57,414.64,413.31,413.56,46934.0,414.57,414.64,413.31,413.56,46934.0
2023-10-24 15:00:00,413.56,413.94,412.95,412.95,19862.0,413.56,413.94,412.95,412.95,19862.0
2023-10-24 15:05:00,413.01,413.04,412.42,412.55,33044.0,413.01,413.04,412.42,412.55,33044.0
2023-10-24 15:10:00,412.42,413.37,412.42,412.87,22386.0,412.42,413.37,412.42,412.87,22386.0
2023-10-24 15:15:00,412.86,413.44,412.38,412.48,25997.0,412.86,413.44,412.38,412.48,25997.0
2023-10-24 15:20:00,412.56,413.04,412.16,412.48,30495.0,412.56,413.04,412.16,412.48,30495.0
2023-10-24 15:25:00,412.37,412.6,412.04,412.23,38000.0,412.37,412.6,412.04,412.23,38000.0
2023-10-24 15:30:00,412.36,412.99,412.16,412.72,32727.0,412.36,412.99,412.16,412.72,32727.0
2023-10-24 15:35:00,412.71,413.41,412.58,413.14,37662.0,412.71,413.41,412.58,413.14,37662.0
2023-10-24 15:40:00,413.15,413.98,413.08,413.88,73022.0,413.15,413.98,413.08,413.88,73022.0
2023-10-24 15:45:00,413.84,414.06,413.24,413.5,50208.0,413.84,414.06,413.24,413.5,50208.0
2023-10-24 15:50:00,413.55,413.84,412.75,412.79,77023.0,413.55,413.84,412.75,412.79,77023.0
2023-10-24 15:55:00,412.95,414.29,412.88,413.73,182855.0,412.95,414.29,412.88,413.73,182855.0
2023-10-25 09:30:00,415.52,418.84,413.35,413.91,187337.0,415.52,418.84,413.35,413.91,187337.0
2023-10-25 09:35:00,413.61,414.14,412.41,413.97,68297.0,413.61,414.14,412.41,413.97,68297.0
2023-10-25 09:40:00,413.81,415.25,413.35,414.2,54056.0,413.81,415.25,413.35,414.2,54056.0
2023-10-25 09:45:00,414.19,414.77,412.58,413.98,73061.0,414.19,414.77,412.58,413.98,73061.0
2023-10-25 09:50:00,414.09,414.2,412.7,414.05,54678.0,414.09,414.2,412.7,414.05,54678.0
2023-10-25 09:55:00,414.05,414.93,413.89,414.33,62108.0,414.05,414.93,413.89,414.33,62108.0
2023-10-25 10:00:00,414.56,415.73,413.05,415.34,76812.0,414.56,415.73,413.05,415.34,76812.0
2023-10-25 10:05:00,415.18,416.0,414.5,415.71,70328.0,415.18,416.0,414.5,415.71,70328.0
2023-10-25 10:10:00,415.36,416.15,413.89,414.01,74235.0,415.36,416.15,413.89,414.01,74235.0
2023-10-25 10:15:00,413.87,415.78,413.15,415.23,49277.0,413.87,415.78,413.15,415.23,49277.0
2023-10-25 10:20:00,415.16,415.65,414.25,414.43,58135.0,415.16,415.65,414.25,414.43,58135.0
2023-10-25 10:25:00,414.39,415.35,414.29,415.19,41079.0,414.39,415.35,414.29,415.19,41079.0
2023-10-25 10:30:00,415.35,417.26,415.08,417.09,97035.0,415.35,417.26,415.08,417.09,97035.0
2023-10-25 10:35:00,417.04,417.22,415.62,416.0,51852.0,417.04,417.22,415.62,416.0,51852.0
2023-10-25 10:40:00,416.0,416.33,414.8,414.85,40197.0,416.0,416.33,414.8,414.85,40197.0
2023-10-25 10:45:00,414.88,415.56,414.61,414.65,36979.0,414.88,415.56,414.61,414.65,36979.0
2023-10-25 10:50:00,414.75,414.91,413.65,414.13,57911.0,414.75,414.91,413.65,414.13,57911.0
2023-10-25 10:55:00,413.9,414.63,413.44,414.24,40620.0,413.9,414.63,413.44,414.24,40620.0
2023-10-25 11:00:00,414.3,415.44,414.28,414.7,58702.0,414.3,415.44,414.28,414.7,58702.0
2023-10-25 11:05:00,414.62,415.26,414.39,414.65,31048.0,414.62,415.26,414.39,414.65,31048.0
2023-10-25 11:10:00,414.74,415.22,414.01,414.55,37816.0,414.74,415.22,414.01,414.55,37816.0
2023-10-25 11:15:00,414.71,414.71,413.99,414.33,30163.0,414.71,414.71,413.99,414.33,30163.0
2023-10-25 11:20:00,414.33,414.95,414.0,414.05,28292.0,414.33,414.95,414.0,414.05,28292.0
2023-10-25 11:25:00,414.0,414.83,413.1,414.79,44895.0,414.0,414.83,413.1,414.79,44895.0
2023-10-25 11:30:00,414.75,415.07,414.15,414.25,24789.0,414.75,415.07,414.15,414.25,24789.0
2023-10-25 11:35:00,414.19,414.4,413.74,413.95,23577.0,414.19,414.4,413.74,413.95,23577.0
2023-10-25 11:40:00,413.95,414.24,413.11,413.62,34990.0,413.95,414.24,413.11,413.62,34990.0
2023-10-25 11:45:00,413.48,413.81,413.21,413.56,31693.0,413.48,413.81,413.21,413.56,31693.0
2023-10-25 11:50:00,413.47,413.94,413.09,413.94,26806.0,413.47,413.94,413.09,413.94,26806.0
2023-10-25 11:55:00,413.75,414.37,413.7,413.82,33406.0,413.75,414.37,413.7,413.82,33406.0
2023-10-25 12:00:00,413.75,413.86,412.92,413.06,44269.0,413.75,413.86,412.92,413.06,44269.0
2023-10-25 12:05:00,413.06,413.28,412.59,413.21,40710.0,413.06,413.28,412.59,413.21,40710.0
2023-10-25 12:10:00,413.22,413.7,413.12,413.64,16462.0,413.22,413.7,413.12,413.64,16462.0
2023-10-25 12:15:00,413.51,413.73,413.22,413.55,24828.0,413.51,413.73,413.22,413.55,24828.0
2023-10-25 12:20:00,413.55,414.77,413.54,414.6,37885.0,413.55,414.77,413.54,414.6,37885.0
2023-10-25 12:25:00,414.6,415.2,414.5,415.08,35428.0,414.6,415.2,414.5,415.08,35428.0
2023-10-25 12:30:00,415.1,415.6,415.1,415.4,45249.0,415.1,415.6,415.1,415.4,45249.0
2023-10-25 12:35:00,415.41,415.75,415.04,415.2,24079.0,415.41,415.75,415.04,415.2,24079.0
2023-10-25 12:40:00,415.02,415.28,414.1,414.42,28508.0,415.02,415.28,414.1,414.42,28508.0
2023-10-25 12:45:00,414.42,414.78,414.2,414.32,17130.0,414.42,414.78,414.2,414.32,17130.0
2023-10-25 12:50:00,414.28,414.86,414.03,414.78,23251.0,414.28,414.86,414.03,414.78,23251.0
2023-10-25 12:55:00,414.84,415.11,414.54,414.63,25060.0,414.84,415.11,414.54,414.63,25060.0
2023-10-25 13:00:00,414.73,415.29,413.75,413.79,35074.0,414.73,415.29,413.75,413.79,35074.0
2023-10-25 13:05:00,413.87,414.32,413.64,414.26,29141.0,413.87,414.32,413.64,414.26,29141.0
2023-10-25 13:10:00,414.22,414.57,413.92,414.42,20354.0,414.22,414.57,413.92,414.42,20354.0
2023-10-25 13:15:00,414.41,414.5,413.81,414.14,46355.0,414.41,414.5,413.81,414.14,46355.0
2023-10-25 13:20:00,414.11,414.2,413.55,413.99,25487.0,414.11,414.2,413.55,413.99,25487.0
2023-10-25 13:25:00,413.99,414.16,413.45,413.67,51943.0,413.99,414.16,413.45,413.67,51943.0
2023-10-25 13:30:00,413.67,414.08,413.55,413.99,55195.0,413.67,414.08,413.55,413.99,55195.0
2023-10-25 13:35:00,414.08,414.16,413.34,413.34,29539.0,414.08,414.16,413.34,413.34,29539.0
2023-10-25 13:40:00,413.24,413.27,411.54,411.56,62013.0,413.24,413.27,411.54,411.56,62013.0
2023-10-25 13:45:00,411.54,412.1,411.4,411.9,35658.0,411.54,412.1,411.4,411.9,35658.0
2023-10-25 13:50:00,411.96,412.52,411.46,411.88,26137.0,411.96,412.52,411.46,411.88,26137.0
2023-10-25 13:55:00,411.98,413.09,411.93,412.6,24898.0,411.98,413.09,411.93,412.6,24898.0
2023-10-25 14:00:00,412.44,413.0,412.43,412.89,28460.0,412.44,413.0,412.43,412.89,28460.0
2023-10-25 14:05:00,412.92,413.37,412.91,413.2,30036.0,412.92,413.37,412.91,413.2,30036.0
2023-10-25 14:10:00,413.15,414.14,412.6,413.9,27960.0,413.15,414.14,412.6,413.9,27960.0
2023-10-25 14:15:00,414.06,414.06,412.95,413.1,18009.0,414.06,414.06,412.95,413.1,18009.0
2023-10-25 14:20:00,413.09,413.44,412.51,412.91,13540.0,413.09,413.44,412.51,412.91,13540.0
2023-10-25 14:25:00,412.72,412.92,411.62,411.62,18492.0,412.72,412.92,411.62,411.62,18492.0
2023-10-25 14:30:00,411.63,412.12,411.46,412.04,24917.0,411.63,412.12,411.46,412.04,24917.0
2023-10-25 14:35:00,412.04,412.22,411.73,411.81,20164.0,412.04,412.22,411.73,411.81,20164.0
2023-10-25 14:40:00,411.79,412.24,411.32,411.47,30935.0,411.79,412.24,411.32,411.47,30935.0
2023-10-25 14:45:00,411.45,411.88,411.35,411.64,39905.0,411.45,411.88,411.35,411.64,39905.0
2023-10-25 14:50:00,411.74,411.94,411.37,411.74,29158.0,411.74,411.94,411.37,411.74,29158.0
2023-10-25 14:55:00,411.9,412.46,411.64,411.85,19544.0,411.9,412.46,411.64,411.85,19544.0
2023-10-25 15:00:00,411.86,412.37,411.86,412.19,31049.0,411.86,412.37,411.86,412.19,31049.0
2023-10-25 15:05:00,412.19,412.51,412.09,412.27,42647.0,412.19,412.51,412.09,412.27,42647.0
2023-10-25 15:10:00,412.45,412.79,412.17,412.49,36883.0,412.45,412.79,412.17,412.49,36883.0
2023-10-25 15:15:00,412.29,412.44,411.35,411.54,31092.0,412.29,412.44,411.35,411.54,31092.0
2023-10-25 15:20:00,411.47,411.8,411.0,411.54,36521.0,411.47,411.8,411.0,411.54,36521.0
2023-10-25 15:25:00,411.54,412.15,411.5,411.9,30384.0,411.54,412.15,411.5,411.9,30384.0
2023-10-25 15:30:00,412.04,412.4,411.77,411.81,25983.0,412.04,412.4,411.77,411.81,25983.0
2023-10-25 15:35:00,411.81,411.9,411.33,411.74,22864.0,411.81,411.9,411.33,411.74,22864.0
2023-10-25 15:40:00,411.93,412.05,411.38,411.41,43819.0,411.93,412.05,411.38,411.41,43819.0
2023-10-25 15:45:00,411.47,411.74,411.04,411.31,41126.0,411.47,411.74,411.04,411.31,41126.0
2023-10-25 15:50:00,411.23,411.44,410.11,411.4,65836.0,411.23,411.44,410.11,411.4,65836.0
2023-10-25 15:55:00,411.47,411.61,411.12,411.25,184367.0,411.47,411.61,411.12,411.25,184367.0
2023-10-26 09:30:00,411.42,416.99,411.01,415.0,211557.0,411.42,416.99,411.01,415.0,211557.0
2023-10-26 09:35:00,415.25,415.31,412.77,412.78,80169.0,415.25,415.31,412.77,412.78,80169.0
2023-10-26 09:40:00,412.88,416.75,412.83,416.35,110637.0,412.88,416.75,412.83,416.35,110637.0
2023-10-26 09:45:00,416.53,417.31,414.86,414.86,126544.0,416.53,417.31,414.86,414.86,126544.0
2023-10-26 09:50:00,414.84,414.93,411.78,412.1,74222.0,414.84,414.93,411.78,412.1,74222.0
2023-10-26 09:55:00,412.17,412.44,409.72,410.64,94565.0,412.17,412.44,409.72,410.64,94565.0
2023-10-26 10:00:00,410.64,412.5,408.9,410.82,91821.0,410.64,412.5,408.9,410.82,91821.0
2023-10-26 10:05:00,410.37,412.15,410.31,410.5,49143.0,410.37,412.15,410.31,410.5,49143.0
2023-10-26 10:10:00,410.51,411.49,409.68,410.38,83068.0,410.51,411.49,409.68,410.38,83068.0
2023-10-26 10:15:00,410.36,411.84,410.23,410.78,57449.0,410.36,411.84,410.23,410.78,57449.0
2023-10-26 10:20:00,410.91,412.35,410.72,411.11,64364.0,410.91,412.35,410.72,411.11,64364.0
2023-10-26 10:25:00,411.18,412.95,411.03,411.38,60261.0,411.18,412.95,411.03,411.38,60261.0
2023-10-26 10:30:00,411.21,411.48,409.45,409.92,57516.0,411.21,411.48,409.45,409.92,57516.0
2023-10-26 10:35:00,409.91,410.37,409.43,409.82,39973.0,409.91,410.37,409.43,409.82,39973.0
2023-10-26 10:40:00,409.97,410.82,409.5,410.78,28655.0,409.97,410.82,409.5,410.78,28655.0
2023-10-26 10:45:00,410.69,412.36,410.49,412.13,51146.0,410.69,412.36,410.49,412.13,51146.0
2023-10-26 10:50:00,412.25,413.15,412.18,412.64,54542.0,412.25,413.15,412.18,412.64,54542.0
2023-10-26 10:55:00,412.48,412.8,411.9,412.02,28424.0,412.48,412.8,411.9,412.02,28424.0
2023-10-26 11:00:00,411.99,412.36,410.86,411.31,30600.0,411.99,412.36,410.86,411.31,30600.0
2023-10-26 11:05:00,411.12,411.46,410.67,411.1,20733.0,411.12,411.46,410.67,411.1,20733.0
2023-10-26 11:10:00,411.13,411.41,409.92,410.37,32540.0,411.13,411.41,409.92,410.37,32540.0
2023-10-26 11:15:00,410.18,410.44,409.66,410.12,23093.0,410.18,410.44,409.66,410.12,23093.0
2023-10-26 11:20:00,409.9,410.08,408.5,408.83,32867.0,409.9,410.08,408.5,408.83,32867.0
2023-10-26 11:25:00,408.81,408.97,407.78,408.49,41695.0,408.81,408.97,407.78,408.49,41695.0
2023-10-26 11:30:00,408.37,408.9,407.87,408.3,34960.0,408.37,408.9,407.87,408.3,34960.0
2023-10-26 11:35:00,408.02,408.35,407.56,408.13,22044.0,408.02,408.35,407.56,408.13,22044.0
2023-10-26 11:40:00,408.28,408.31,407.38,407.7,32985.0,408.28,408.31,407.38,407.7,32985.0
2023-10-26 11:45:00,407.73,409.29,407.55,408.23,30925.0,407.73,409.29,407.55,408.23,30925.0
2023-10-26 11:50:00,408.01,408.25,407.1,407.67,47245.0,408.01,408.25,407.1,407.67,47245.0
2023-10-26 11:55:00,407.56,408.43,407.52,407.97,33128.0,407.56,408.43,407.52,407.97,33128.0
2023-10-26 12:00:00,407.85,407.85,406.62,406.62,25446.0,407.85,407.85,406.62,406.62,25446.0
2023-10-26 12:05:00,406.75,406.76,405.22,405.33,49045.0,406.75,406.76,405.22,405.33,49045.0
2023-10-26 12:10:00,405.38,405.86,404.65,405.47,60847.0,405.38,405.86,404.65,405.47,60847.0
2023-10-26 12:15:00,405.58,405.58,403.52,403.69,34329.0,405.58,405.58,403.52,403.69,34329.0
2023-10-26 12:20:00,403.65,404.22,402.77,402.87,37105.0,403.65,404.22,402.77,402.87,37105.0
2023-10-26 12:25:00,402.85,403.57,402.85,403.1,34138.0,402.85,403.57,402.85,403.1,34138.0
2023-10-26 12:30:00,403.06,403.42,401.72,401.73,43036.0,403.06,403.42,401.72,401.73,43036.0
2023-10-26 12:35:00,401.72,403.16,401.54,403.07,90805.0,401.72,403.16,401.54,403.07,90805.0
2023-10-26 12:40:00,403.06,404.24,402.77,404.09,132249.0,403.06,404.24,402.77,404.09,132249.0
2023-10-26 12:45:00,404.13,404.17,402.34,403.2,47496.0,404.13,404.17,402.34,403.2,47496.0
2023-10-26 12:50:00,403.11,403.32,402.46,402.57,25018.0,403.11,403.32,402.46,402.57,25018.0
2023-10-26 12:55:00,402.74,403.14,402.53,402.66,14420.0,402.74,403.14,402.53,402.66,14420.0
2023-10-26 13:00:00,402.51,404.13,402.26,403.97,28746.0,402.51,404.13,402.26,403.97,28746.0
2023-10-26 13:05:00,403.94,404.45,403.64,404.18,28807.0,403.94,404.45,403.64,404.18,28807.0
2023-10-26 13:10:00,404.12,404.18,403.32,403.64,15261.0,404.12,404.18,403.32,403.64,15261.0
2023-10-26 13:15:00,403.67,404.12,403.2,403.55,15415.0,403.67,404.12,403.2,403.55,15415.0
2023-10-26 13:20:00,403.65,403.65,402.18,402.2,27017.0,403.65,403.65,402.18,402.2,27017.0
2023-10-26 13:25:00,402.24,402.84,402.15,402.34,28038.0,402.24,402.84,402.15,402.34,28038.0
2023-10-26 13:30:00,402.28,403.92,401.84,403.92,25682.0,402.28,403.92,401.84,403.92,25682.0
2023-10-26 13:35:00,403.89,404.24,403.39,403.86,30587.0,403.89,404.24,403.39,403.86,30587.0
2023-10-26 13:40:00,403.86,405.0,403.81,404.95,36681.0,403.86,405.0,403.81,404.95,36681.0
2023-10-26 13:45:00,404.95,406.34,404.79,406.23,38100.0,404.95,406.34,404.79,406.23,38100.0
2023-10-26 13:50:00,406.29,407.1,406.16,406.86,58929.0,406.29,407.1,406.16,406.86,58929.0
2023-10-26 13:55:00,406.88,408.04,406.67,408.04,49725.0,406.88,408.04,406.67,408.04,49725.0
2023-10-26 14:00:00,408.04,408.39,407.34,407.75,55066.0,408.04,408.39,407.34,407.75,55066.0
2023-10-26 14:05:00,407.8,408.4,407.63,407.91,27277.0,407.8,408.4,407.63,407.91,27277.0
2023-10-26 14:10:00,407.83,408.41,407.72,408.05,33245.0,407.83,408.41,407.72,408.05,33245.0
2023-10-26 14:15:00,408.0,408.23,407.51,407.57,23847.0,408.0,408.23,407.51,407.57,23847.0
2023-10-26 14:20:00,407.48,408.11,407.41,407.88,13462.0,407.48,408.11,407.41,407.88,13462.0
2023-10-26 14:25:00,407.83,408.28,407.24,408.28,22426.0,407.83,408.28,407.24,408.28,22426.0
2023-10-26 14:30:00,408.16,408.69,407.75,408.38,30150.0,408.16,408.69,407.75,408.38,30150.0
2023-10-26 14:35:00,408.36,408.36,407.04,407.27,27615.0,408.36,408.36,407.04,407.27,27615.0
2023-10-26 14:40:00,407.34,407.67,406.44,406.67,20749.0,407.34,407.67,406.44,406.67,20749.0
2023-10-26 14:45:00,406.49,407.75,406.47,407.43,17255.0,406.49,407.75,406.47,407.43,17255.0
2023-10-26 14:50:00,407.4,408.36,407.18,408.31,27277.0,407.4,408.36,407.18,408.31,27277.0
2023-10-26 14:55:00,408.32,409.6,408.25,409.37,62043.0,408.32,409.6,408.25,409.37,62043.0
2023-10-26 15:00:00,409.4,409.86,409.05,409.71,35338.0,409.4,409.86,409.05,409.71,35338.0
2023-10-26 15:05:00,409.88,410.0,408.5,408.54,17878.0,409.88,410.0,408.5,408.54,17878.0
2023-10-26 15:10:00,408.45,408.46,407.53,407.71,29711.0,408.45,408.46,407.53,407.71,29711.0
2023-10-26 15:15:00,407.68,407.68,406.83,406.84,22348.0,407.68,407.68,406.83,406.84,22348.0
2023-10-26 15:20:00,406.94,407.31,406.44,406.85,26715.0,406.94,407.31,406.44,406.85,26715.0
2023-10-26 15:25:00,406.94,407.22,406.25,406.48,30028.0,406.94,407.22,406.25,406.48,30028.0
2023-10-26 15:30:00,406.4,406.57,405.22,405.3,34641.0,406.4,406.57,405.22,405.3,34641.0
2023-10-26 15:35:00,405.27,405.36,404.2,404.47,44493.0,405.27,405.36,404.2,404.47,44493.0
2023-10-26 15:40:00,404.35,404.36,403.66,403.75,43290.0,404.35,404.36,403.66,403.75,43290.0
2023-10-26 15:45:00,403.69,404.19,403.35,404.12,33065.0,403.69,404.19,403.35,404.12,33065.0
2023-10-26 15:50:00,404.01,404.75,403.85,404.02,69011.0,404.01,404.75,403.85,404.02,69011.0
2023-10-26 15:55:00,403.87,404.2,403.51,403.53,147139.0,403.87,404.2,403.51,403.53,147139.0
2023-10-27 09:30:00,405.81,410.21,405.21,405.83,130947.0,405.81,410.21,405.21,405.83,130947.0
2023-10-27 09:35:00,405.75,406.45,404.67,405.01,61874.0,405.75,406.45,404.67,405.01,61874.0
2023-10-27 09:40:00,404.98,406.66,404.77,406.66,72734.0,404.98,406.66,404.77,406.66,72734.0
2023-10-27 09:45:00,406.78,407.79,403.32,403.75,61505.0,406.78,407.79,403.32,403.75,61505.0
2023-10-27 09:50:00,403.75,405.27,403.26,403.52,61748.0,403.75,405.27,403.26,403.52,61748.0
2023-10-27 09:55:00,403.52,404.76,403.0,403.44,52460.0,403.52,404.76,403.0,403.44,52460.0
2023-10-27 10:00:00,403.13,403.19,401.25,402.71,85077.0,403.13,403.19,401.25,402.71,85077.0
2023-10-27 10:05:00,402.71,403.58,401.04,401.65,66722.0,402.71,403.58,401.04,401.65,66722.0
2023-10-27 10:10:00,401.71,403.98,401.7,402.56,31172.0,401.71,403.98,401.7,402.56,31172.0
2023-10-27 10:15:00,402.63,402.85,400.93,401.52,44221.0,402.63,402.85,400.93,401.52,44221.0
2023-10-27 10:20:00,401.54,403.6,401.54,402.81,50898.0,401.54,403.6,401.54,402.81,50898.0
2023-10-27 10:25:00,402.75,403.8,402.25,402.4,30796.0,402.75,403.8,402.25,402.4,30796.0
2023-10-27 10:30:00,402.27,402.83,401.54,402.18,32853.0,402.27,402.83,401.54,402.18,32853.0
2023-10-27 10:35:00,402.06,402.37,400.54,400.54,41958.0,402.06,402.37,400.54,400.54,41958.0
2023-10-27 10:40:00,400.8,401.26,399.9,400.28,61341.0,400.8,401.26,399.9,400.28,61341.0
2023-10-27 10:45:00,400.27,400.73,399.81,399.89,70110.0,400.27,400.73,399.81,399.89,70110.0
2023-10-27 10:50:00,400.03,401.09,399.93,400.16,35482.0,400.03,401.09,399.93,400.16,35482.0
2023-10-27 10:55:00,400.23,400.7,399.91,400.68,45777.0,400.23,400.7,399.91,400.68,45777.0
2023-10-27 11:00:00,400.68,401.81,400.65,401.0,37585.0,400.68,401.81,400.65,401.0,37585.0
2023-10-27 11:05:00,400.99,401.48,400.61,400.91,22373.0,400.99,401.48,400.61,400.91,22373.0
2023-10-27 11:10:00,400.93,401.31,400.32,401.24,45435.0,400.93,401.31,400.32,401.24,45435.0
2023-10-27 11:15:00,401.29,403.37,401.05,402.56,92877.0,401.29,403.37,401.05,402.56,92877.0
2023-10-27 11:20:00,402.44,403.48,401.29,401.83,42770.0,402.44,403.48,401.29,401.83,42770.0
2023-10-27 11:25:00,401.83,402.42,401.35,401.99,31666.0,401.83,402.42,401.35,401.99,31666.0
2023-10-27 11:30:00,402.18,402.39,401.12,401.24,29571.0,402.18,402.39,401.12,401.24,29571.0
2023-10-27 11:35:00,401.24,403.23,401.14,403.12,34849.0,401.24,403.23,401.14,403.12,34849.0
2023-10-27 11:40:00,403.11,403.55,402.02,402.6,22610.0,403.11,403.55,402.02,402.6,22610.0
2023-10-27 11:45:00,402.32,402.43,401.62,402.29,18144.0,402.32,402.43,401.62,402.29,18144.0
2023-10-27 11:50:00,402.29,402.59,401.57,401.68,18285.0,402.29,402.59,401.57,401.68,18285.0
2023-10-27 11:55:00,401.69,402.01,401.29,401.75,13499.0,401.69,402.01,401.29,401.75,13499.0
2023-10-27 12:00:00,401.67,402.0,400.77,401.01,25410.0,401.67,402.0,400.77,401.01,25410.0
2023-10-27 12:05:00,401.17,401.37,400.28,400.58,17222.0,401.17,401.37,400.28,400.58,17222.0
2023-10-27 12:10:00,400.58,400.78,399.17,399.53,42516.0,400.58,400.78,399.17,399.53,42516.0
2023-10-27 12:15:00,399.53,399.75,399.18,399.6,25270.0,399.53,399.75,399.18,399.6,25270.0
2023-10-27 12:20:00,399.59,399.76,398.71,398.81,42838.0,399.59,399.76,398.71,398.81,42838.0
2023-10-27 12:25:00,398.85,398.98,397.35,397.98,60839.0,398.85,398.98,397.35,397.98,60839.0
2023-10-27 12:30:00,397.95,398.93,397.72,398.81,28378.0,397.95,398.93,397.72,398.81,28378.0
2023-10-27 12:35:00,398.74,399.44,398.45,399.05,27180.0,398.74,399.44,398.45,399.05,27180.0
2023-10-27 12:40:00,399.12,399.25,398.25,398.67,33828.0,399.12,399.25,398.25,398.67,33828.0
2023-10-27 12:45:00,398.44,398.46,397.63,397.69,20461.0,398.44,398.46,397.63,397.69,20461.0
2023-10-27 12:50:00,397.68,398.17,397.43,397.67,25214.0,397.68,398.17,397.43,397.67,25214.0
2023-10-27 12:55:00,397.58,398.05,397.32,397.92,23414.0,397.58,398.05,397.32,397.92,23414.0
2023-10-27 13:00:00,397.79,397.9,396.87,396.88,37746.0,397.79,397.9,396.87,396.88,37746.0
2023-10-27 13:05:00,396.97,397.05,395.85,396.73,64209.0,396.97,397.05,395.85,396.73,64209.0
2023-10-27 13:10:00,396.75,397.87,396.71,397.65,32256.0,396.75,397.87,396.71,397.65,32256.0
2023-10-27 13:15:00,397.65,397.97,396.77,397.67,31080.0,397.65,397.97,396.77,397.67,31080.0
2023-10-27 13:20:00,397.82,398.0,397.3,397.75,16460.0,397.82,398.0,397.3,397.75,16460.0
2023-10-27 13:25:00,397.68,398.55,397.46,397.56,27091.0,397.68,398.55,397.46,397.56,27091.0
2023-10-27 13:30:00,397.6,398.02,397.25,397.99,11792.0,397.6,398.02,397.25,397.99,11792.0
2023-10-27 13:35:00,398.0,398.25,396.75,397.23,16145.0,398.0,398.25,396.75,397.23,16145.0
2023-10-27 13:40:00,397.13,398.18,396.82,397.78,17649.0,397.13,398.18,396.82,397.78,17649.0
2023-10-27 13:45:00,397.84,397.87,396.77,397.1,19627.0,397.84,397.87,396.77,397.1,19627.0
2023-10-27 13:50:00,397.14,397.76,396.75,396.75,9840.0,397.14,397.76,396.75,396.75,9840.0
2023-10-27 13:55:00,396.81,397.32,396.53,396.87,14471.0,396.81,397.32,396.53,396.87,14471.0
2023-10-27 14:00:00,396.76,396.94,396.45,396.55,16521.0,396.76,396.94,396.45,396.55,16521.0
2023-10-27 14:05:00,396.67,396.69,395.62,396.36,26196.0,396.67,396.69,395.62,396.36,26196.0
2023-10-27 14:10:00,396.32,396.58,396.01,396.06,11854.0,396.32,396.58,396.01,396.06,11854.0
2023-10-27 14:15:00,396.15,397.34,395.99,396.59,28774.0,396.15,397.34,395.99,396.59,28774.0
2023-10-27 14:20:00,396.51,397.08,396.25,397.02,29982.0,396.51,397.08,396.25,397.02,29982.0
2023-10-27 14:25:00,396.9,397.07,396.38,396.77,21296.0,396.9,397.07,396.38,396.77,21296.0
2023-10-27 14:30:00,396.64,397.84,396.42,397.39,14898.0,396.64,397.84,396.42,397.39,14898.0
2023-10-27 14:35:00,397.06,398.79,397.02,398.62,23923.0,397.06,398.79,397.02,398.62,23923.0
2023-10-27 14:40:00,398.58,398.88,398.38,398.5,17312.0,398.58,398.88,398.38,398.5,17312.0
2023-10-27 14:45:00,398.46,398.97,398.28,398.29,30215.0,398.46,398.97,398.28,398.29,30215.0
2023-10-27 14:50:00,398.42,398.57,397.8,398.25,18717.0,398.42,398.57,397.8,398.25,18717.0
2023-10-27 14:55:00,398.45,398.47,397.54,397.73,15929.0,398.45,398.47,397.54,397.73,15929.0
2023-10-27 15:00:00,397.85,398.44,397.37,398.1,23347.0,397.85,398.44,397.37,398.1,23347.0
2023-10-27 15:05:00,398.19,398.85,398.19,398.52,19604.0,398.19,398.85,398.19,398.52,19604.0
2023-10-27 15:10:00,398.62,399.07,397.87,397.94,23989.0,398.62,399.07,397.87,397.94,23989.0
2023-10-27 15:15:00,397.79,398.21,397.5,397.92,25360.0,397.79,398.21,397.5,397.92,25360.0
2023-10-27 15:20:00,397.92,398.09,397.49,398.0,20126.0,397.92,398.09,397.49,398.0,20126.0
2023-10-27 15:25:00,398.06,399.18,398.05,399.1,18139.0,398.06,399.18,398.05,399.1,18139.0
2023-10-27 15:30:00,399.1,399.4,398.72,398.72,26875.0,399.1,399.4,398.72,398.72,26875.0
2023-10-27 15:35:00,398.35,398.45,397.89,397.93,29139.0,398.35,398.45,397.89,397.93,29139.0
2023-10-27 15:40:00,397.89,398.81,397.72,397.82,40010.0,397.89,398.81,397.72,397.82,40010.0
2023-10-27 15:45:00,397.87,398.31,397.8,398.13,27299.0,397.87,398.31,397.8,398.13,27299.0
2023-10-27 15:50:00,398.29,398.45,397.85,397.99,46810.0,398.29,398.45,397.85,397.99,46810.0
2023-10-27 15:55:00,398.08,398.18,397.37,397.87,184919.0,398.08,398.18,397.37,397.87,184919.0
2023-10-30 09:30:00,402.35,402.79,399.41,400.68,77685.0,402.35,402.79,399.41,400.68,77685.0
2023-10-30 09:35:00,400.84,403.28,399.83,403.28,58304.0,400.84,403.28,399.83,403.28,58304.0
2023-10-30 09:40:00,403.27,404.74,402.87,403.93,67032.0,403.27,404.74,402.87,403.93,67032.0
2023-10-30 09:45:00,404.43,406.5,404.25,405.66,102150.0,404.43,406.5,404.25,405.66,102150.0
2023-10-30 09:50:00,405.65,405.7,404.1,404.62,49093.0,405.65,405.7,404.1,404.62,49093.0
2023-10-30 09:55:00,404.61,405.51,404.3,405.28,43728.0,404.61,405.51,404.3,405.28,43728.0
2023-10-30 10:00:00,405.38,405.69,404.34,405.18,77179.0,405.38,405.69,404.34,405.18,77179.0
2023-10-30 10:05:00,405.18,407.12,404.97,405.85,70367.0,405.18,407.12,404.97,405.85,70367.0
2023-10-30 10:10:00,405.86,406.88,405.56,405.73,31299.0,405.86,406.88,405.56,405.73,31299.0
2023-10-30 10:15:00,405.81,405.83,404.52,404.97,52867.0,405.81,405.83,404.52,404.97,52867.0
2023-10-30 10:20:00,404.94,404.96,404.05,404.6,46723.0,404.94,404.96,404.05,404.6,46723.0
2023-10-30 10:25:00,404.74,404.87,403.81,404.87,72563.0,404.74,404.87,403.81,404.87,72563.0
2023-10-30 10:30:00,404.85,404.85,403.01,403.47,63531.0,404.85,404.85,403.01,403.47,63531.0
2023-10-30 10:35:00,403.52,405.16,403.47,404.61,40250.0,403.52,405.16,403.47,404.61,40250.0
2023-10-30 10:40:00,404.61,405.3,404.43,404.63,30051.0,404.61,405.3,404.43,404.63,30051.0
2023-10-30 10:45:00,404.6,405.48,404.02,405.37,48275.0,404.6,405.48,404.02,405.37,48275.0
2023-10-30 10:50:00,405.49,408.12,405.47,407.87,109486.0,405.49,408.12,405.47,407.87,109486.0
2023-10-30 10:55:00,407.88,408.07,406.63,407.62,55275.0,407.88,408.07,406.63,407.62,55275.0
2023-10-30 11:00:00,407.75,409.07,407.75,408.35,59224.0,407.75,409.07,407.75,408.35,59224.0
2023-10-30 11:05:00,408.5,409.15,408.4,408.64,36350.0,408.5,409.15,408.4,408.64,36350.0
2023-10-30 11:10:00,408.75,409.32,408.16,408.39,36359.0,408.75,409.32,408.16,408.39,36359.0
2023-10-30 11:15:00,408.38,408.47,407.74,408.35,27843.0,408.38,408.47,407.74,408.35,27843.0
2023-10-30 11:20:00,408.36,408.86,407.21,407.38,29492.0,408.36,408.86,407.21,407.38,29492.0
2023-10-30 11:25:00,407.42,407.97,407.28,407.84,25349.0,407.42,407.97,407.28,407.84,25349.0
2023-10-30 11:30:00,407.95,408.69,407.95,408.69,31623.0,407.95,408.69,407.95,408.69,31623.0
2023-10-30 11:35:00,408.63,408.99,407.89,407.96,27102.0,408.63,408.99,407.89,407.96,27102.0
2023-10-30 11:40:00,407.89,408.55,407.62,408.55,22913.0,407.89,408.55,407.62,408.55,22913.0
2023-10-30 11:45:00,408.47,408.63,408.06,408.27,14226.0,408.47,408.63,408.06,408.27,14226.0
2023-10-30 11:50:00,408.49,409.43,408.33,409.35,63330.0,408.49,409.43,408.33,409.35,63330.0
2023-10-30 11:55:00,409.33,409.82,409.18,409.67,32094.0,409.33,409.82,409.18,409.67,32094.0
2023-10-30 12:00:00,409.65,409.9,409.03,409.27,23751.0,409.65,409.9,409.03,409.27,23751.0
2023-10-30 12:05:00,409.25,409.48,408.25,408.89,33272.0,409.25,409.48,408.25,408.89,33272.0
2023-10-30 12:10:00,408.9,409.45,408.8,409.39,17538.0,408.9,409.45,408.8,409.39,17538.0
2023-10-30 12:15:00,409.41,409.6,408.64,408.73,16867.0,409.41,409.6,408.64,408.73,16867.0
2023-10-30 12:20:00,408.83,409.14,408.37,408.93,20253.0,408.83,409.14,408.37,408.93,20253.0
2023-10-30 12:25:00,408.91,409.13,408.85,408.96,13045.0,408.91,409.13,408.85,408.96,13045.0
2023-10-30 12:30:00,408.98,409.16,408.82,408.96,12895.0,408.98,409.16,408.82,408.96,12895.0
2023-10-30 12:35:00,409.01,409.48,408.3,408.32,27703.0,409.01,409.48,408.3,408.32,27703.0
2023-10-30 12:40:00,408.32,408.52,407.26,407.37,37957.0,408.32,408.52,407.26,407.37,37957.0
2023-10-30 12:45:00,407.42,408.18,407.07,407.87,23033.0,407.42,408.18,407.07,407.87,23033.0
2023-10-30 12:50:00,408.06,408.53,407.95,407.95,26676.0,408.06,408.53,407.95,407.95,26676.0
2023-10-30 12:55:00,408.05,408.18,407.41,407.91,33067.0,408.05,408.18,407.41,407.91,33067.0
2023-10-30 13:00:00,407.93,408.49,407.72,408.3,20229.0,407.93,408.49,407.72,408.3,20229.0
2023-10-30 13:05:00,408.29,408.99,408.29,408.94,21345.0,408.29,408.99,408.29,408.94,21345.0
2023-10-30 13:10:00,408.94,409.08,408.5,408.79,21684.0,408.94,409.08,408.5,408.79,21684.0
2023-10-30 13:15:00,408.81,409.01,408.49,408.6,17163.0,408.81,409.01,408.49,408.6,17163.0
2023-10-30 13:20:00,408.59,409.32,408.05,409.31,18673.0,408.59,409.32,408.05,409.31,18673.0
2023-10-30 13:25:00,409.26,410.24,409.07,410.09,62911.0,409.26,410.24,409.07,410.09,62911.0
2023-10-30 13:30:00,410.22,410.5,410.0,410.1,33371.0,410.22,410.5,410.0,410.1,33371.0
2023-10-30 13:35:00,410.0,410.17,409.42,410.03,35572.0,410.0,410.17,409.42,410.03,35572.0
2023-10-30 13:40:00,409.98,410.8,409.86,410.58,33179.0,409.98,410.8,409.86,410.58,33179.0
2023-10-30 13:45:00,410.6,410.96,410.35,410.36,38062.0,410.6,410.96,410.35,410.36,38062.0
2023-10-30 13:50:00,410.4,411.15,409.89,410.94,64516.0,410.4,411.15,409.89,410.94,64516.0
2023-10-30 13:55:00,411.02,411.78,410.71,411.48,47489.0,411.02,411.78,410.71,411.48,47489.0
2023-10-30 14:00:00,411.38,412.01,411.13,412.0,40468.0,411.38,412.01,411.13,412.0,40468.0
2023-10-30 14:05:00,411.99,412.29,411.48,411.85,58137.0,411.99,412.29,411.48,411.85,58137.0
2023-10-30 14:10:00,411.91,412.25,411.54,411.86,34167.0,411.91,412.25,411.54,411.86,34167.0
2023-10-30 14:15:00,411.83,412.05,411.48,411.88,32136.0,411.83,412.05,411.48,411.88,32136.0
2023-10-30 14:20:00,411.86,411.88,411.25,411.75,22709.0,411.86,411.88,411.25,411.75,22709.0
2023-10-30 14:25:00,411.69,411.7,411.02,411.12,13935.0,411.69,411.7,411.02,411.12,13935.0
2023-10-30 14:30:00,411.16,411.56,411.04,411.48,19582.0,411.16,411.56,411.04,411.48,19582.0
2023-10-30 14:35:00,411.46,412.01,411.42,411.77,16941.0,411.46,412.01,411.42,411.77,16941.0
2023-10-30 14:40:00,411.67,412.06,411.53,411.75,19808.0,411.67,412.06,411.53,411.75,19808.0
2023-10-30 14:45:00,411.91,411.91,411.2,411.4,16938.0,411.91,411.91,411.2,411.4,16938.0
2023-10-30 14:50:00,411.39,411.41,410.79,411.15,24002.0,411.39,411.41,410.79,411.15,24002.0
2023-10-30 14:55:00,411.08,411.31,410.77,411.04,11782.0,411.08,411.31,410.77,411.04,11782.0
2023-10-30 15:00:00,411.21,412.1,410.83,411.51,35624.0,411.21,412.1,410.83,411.51,35624.0
2023-10-30 15:05:00,411.67,412.24,411.5,411.97,23927.0,411.67,412.24,411.5,411.97,23927.0
2023-10-30 15:10:00,412.14,412.14,411.63,412.13,19906.0,412.14,412.14,411.63,412.13,19906.0
2023-10-30 15:15:00,412.03,412.12,411.51,411.88,23789.0,412.03,412.12,411.51,411.88,23789.0
2023-10-30 15:20:00,411.84,412.82,411.66,412.47,40794.0,411.84,412.82,411.66,412.47,40794.0
2023-10-30 15:25:00,412.5,412.68,411.65,411.74,46074.0,412.5,412.68,411.65,411.74,46074.0
2023-10-30 15:30:00,411.78,411.79,411.18,411.49,34099.0,411.78,411.79,411.18,411.49,34099.0
2023-10-30 15:35:00,411.63,411.63,410.84,411.05,34117.0,411.63,411.63,410.84,411.05,34117.0
2023-10-30 15:40:00,411.02,411.24,410.54,410.57,48951.0,411.02,411.24,410.54,410.57,48951.0
2023-10-30 15:45:00,410.57,411.63,410.32,411.16,46548.0,410.57,411.63,410.32,411.16,46548.0
2023-10-30 15:50:00,411.15,411.15,410.25,410.6,90476.0,411.15,411.15,410.25,410.6,90476.0
2023-10-30 15:55:00,410.68,410.97,409.98,410.08,201005.0,410.68,410.97,409.98,410.08,201005.0
2023-10-31 09:30:00,409.24,409.37,407.2,407.32,83615.0,409.24,409.37,407.2,407.32,83615.0
2023-10-31 09:35:00,407.35,407.35,405.7,406.77,63080.0,407.35,407.35,405.7,406.77,63080.0
2023-10-31 09:40:00,406.56,407.58,406.0,406.86,37986.0,406.56,407.58,406.0,406.86,37986.0
2023-10-31 09:45:00,407.08,407.9,406.68,407.9,26077.0,407.08,407.9,406.68,407.9,26077.0
2023-10-31 09:50:00,407.75,408.15,406.06,407.04,24121.0,407.75,408.15,406.06,407.04,24121.0
2023-10-31 09:55:00,407.01,407.65,407.0,407.18,10751.0,407.01,407.65,407.0,407.18,10751.0
2023-10-31 10:00:00,407.08,407.49,406.61,406.68,43399.0,407.08,407.49,406.61,406.68,43399.0
2023-10-31 10:05:00,406.62,406.98,405.53,406.51,51375.0,406.62,406.98,405.53,406.51,51375.0
2023-10-31 10:10:00,406.84,408.98,406.09,406.15,52096.0,406.84,408.98,406.09,406.15,52096.0
2023-10-31 10:15:00,406.21,407.02,406.07,406.66,27165.0,406.21,407.02,406.07,406.66,27165.0
2023-10-31 10:20:00,406.81,407.64,406.44,407.25,24991.0,406.81,407.64,406.44,407.25,24991.0
2023-10-31 10:25:00,407.09,407.5,406.12,406.61,30317.0,407.09,407.5,406.12,406.61,30317.0
2023-10-31 10:30:00,406.75,406.9,406.19,406.39,24518.0,406.75,406.9,406.19,406.39,24518.0
2023-10-31 10:35:00,406.25,406.6,404.83,404.86,47595.0,406.25,406.6,404.83,404.86,47595.0
2023-10-31 10:40:00,404.95,406.82,404.63,406.8,63676.0,404.95,406.82,404.63,406.8,63676.0
2023-10-31 10:45:00,406.59,406.94,405.85,406.02,17336.0,406.59,406.94,405.85,406.02,17336.0
2023-10-31 10:50:00,406.16,407.04,406.16,406.64,13312.0,406.16,407.04,406.16,406.64,13312.0
2023-10-31 10:55:00,406.82,407.48,406.36,406.8,13192.0,406.82,407.48,406.36,406.8,13192.0
2023-10-31 11:00:00,406.86,407.47,406.58,406.58,12521.0,406.86,407.47,406.58,406.58,12521.0
2023-10-31 11:05:00,406.68,406.95,406.11,406.95,17925.0,406.68,406.95,406.11,406.95,17925.0
2023-10-31 11:10:00,406.96,406.96,405.67,406.06,17433.0,406.96,406.96,405.67,406.06,17433.0
2023-10-31 11:15:00,406.12,406.12,405.41,405.95,33474.0,406.12,406.12,405.41,405.95,33474.0
2023-10-31 11:20:00,406.16,406.16,405.11,405.39,6707.0,406.16,406.16,405.11,405.39,6707.0
2023-10-31 11:25:00,405.36,406.14,405.0,405.01,11545.0,405.36,406.14,405.0,405.01,11545.0
2023-10-31 11:30:00,405.12,405.96,404.8,405.96,23664.0,405.12,405.96,404.8,405.96,23664.0
2023-10-31 11:35:00,405.84,406.25,405.5,405.58,14155.0,405.84,406.25,405.5,405.58,14155.0
2023-10-31 11:40:00,405.69,405.91,405.12,405.51,12480.0,405.69,405.91,405.12,405.51,12480.0
2023-10-31 11:45:00,405.61,405.77,404.8,405.39,14270.0,405.61,405.77,404.8,405.39,14270.0
2023-10-31 11:50:00,405.39,405.54,405.08,405.27,11912.0,405.39,405.54,405.08,405.27,11912.0
2023-10-31 11:55:00,405.49,406.17,405.32,406.09,12449.0,405.49,406.17,405.32,406.09,12449.0
2023-10-31 12:00:00,406.09,406.4,405.86,406.0,30355.0,406.09,406.4,405.86,406.0,30355.0
2023-10-31 12:05:00,405.9,406.9,405.9,406.9,20228.0,405.9,406.9,405.9,406.9,20228.0
2023-10-31 12:10:00,406.92,406.92,405.97,406.0,17924.0,406.92,406.92,405.97,406.0,17924.0
2023-10-31 12:15:00,406.12,406.57,405.75,406.43,21478.0,406.12,406.57,405.75,406.43,21478.0
2023-10-31 12:20:00,406.27,407.06,406.27,406.81,16890.0,406.27,407.06,406.27,406.81,16890.0
2023-10-31 12:25:00,406.85,407.56,406.42,407.4,13746.0,406.85,407.56,406.42,407.4,13746.0
2023-10-31 12:30:00,407.63,408.6,407.41,408.05,25407.0,407.63,408.6,407.41,408.05,25407.0
2023-10-31 12:35:00,407.98,408.42,407.12,408.41,18751.0,407.98,408.42,407.12,408.41,18751.0
2023-10-31 12:40:00,408.32,408.99,408.0,408.58,29329.0,408.32,408.99,408.0,408.58,29329.0
2023-10-31 12:45:00,408.65,408.85,408.37,408.73,37690.0,408.65,408.85,408.37,408.73,37690.0
2023-10-31 12:50:00,408.54,409.01,408.54,408.78,18187.0,408.54,409.01,408.54,408.78,18187.0
2023-10-31 12:55:00,408.78,409.07,408.28,408.85,24498.0,408.78,409.07,408.28,408.85,24498.0
2023-10-31 13:00:00,408.81,409.03,408.54,408.86,18337.0,408.81,409.03,408.54,408.86,18337.0
2023-10-31 13:05:00,408.92,409.4,408.51,408.58,25655.0,408.92,409.4,408.51,408.58,25655.0
2023-10-31 13:10:00,408.5,408.59,407.53,408.09,18214.0,408.5,408.59,407.53,408.09,18214.0
2023-10-31 13:15:00,408.17,408.42,407.76,407.92,16205.0,408.17,408.42,407.76,407.92,16205.0
2023-10-31 13:20:00,408.07,408.39,407.79,407.95,7177.0,408.07,408.39,407.79,407.95,7177.0
2023-10-31 13:25:00,407.91,407.93,407.44,407.78,11049.0,407.91,407.93,407.44,407.78,11049.0
2023-10-31 13:30:00,407.94,408.45,407.94,408.34,13615.0,407.94,408.45,407.94,408.34,13615.0
2023-10-31 13:35:00,408.27,408.47,407.75,408.33,14976.0,408.27,408.47,407.75,408.33,14976.0
2023-10-31 13:40:00,408.39,409.16,408.1,408.91,20598.0,408.39,409.16,408.1,408.91,20598.0
2023-10-31 13:45:00,408.78,408.9,408.4,408.79,12020.0,408.78,408.9,408.4,408.79,12020.0
2023-10-31 13:50:00,408.83,409.45,408.61,409.36,18933.0,408.83,409.45,408.61,409.36,18933.0
2023-10-31 13:55:00,409.26,409.71,409.15,409.31,23811.0,409.26,409.71,409.15,409.31,23811.0
2023-10-31 14:00:00,409.4,410.11,409.31,410.06,26185.0,409.4,410.11,409.31,410.06,26185.0
2023-10-31 14:05:00,410.07,410.52,409.98,410.18,36494.0,410.07,410.52,409.98,410.18,36494.0
2023-10-31 14:10:00,410.29,410.55,409.97,410.55,16297.0,410.29,410.55,409.97,410.55,16297.0
2023-10-31 14:15:00,410.48,410.88,410.27,410.48,20277.0,410.48,410.88,410.27,410.48,20277.0
2023-10-31 14:20:00,410.5,410.57,410.02,410.46,13578.0,410.5,410.57,410.02,410.46,13578.0
2023-10-31 14:25:00,410.47,410.6,410.23,410.33,14705.0,410.47,410.6,410.23,410.33,14705.0
2023-10-31 14:30:00,410.18,410.67,410.03,410.47,22843.0,410.18,410.67,410.03,410.47,22843.0
2023-10-31 14:35:00,410.41,411.47,410.33,411.03,28251.0,410.41,411.47,410.33,411.03,28251.0
2023-10-31 14:40:00,411.04,411.96,410.92,411.96,28752.0,411.04,411.96,410.92,411.96,28752.0
2023-10-31 14:45:00,411.88,412.15,411.35,411.74,29787.0,411.88,412.15,411.35,411.74,29787.0
2023-10-31 14:50:00,411.79,411.98,411.49,411.95,19942.0,411.79,411.98,411.49,411.95,19942.0
2023-10-31 14:55:00,411.98,412.39,411.84,412.12,24205.0,411.98,412.39,411.84,412.12,24205.0
2023-10-31 15:00:00,412.11,412.52,411.8,411.91,33359.0,412.11,412.52,411.8,411.91,33359.0
2023-10-31 15:05:00,411.82,411.93,411.58,411.58,27036.0,411.82,411.93,411.58,411.58,27036.0
2023-10-31 15:10:00,411.63,411.76,411.19,411.25,28427.0,411.63,411.76,411.19,411.25,28427.0
2023-10-31 15:15:00,411.18,411.75,410.96,411.65,23326.0,411.18,411.75,410.96,411.65,23326.0
2023-10-31 15:20:00,411.75,411.84,410.93,411.06,32345.0,411.75,411.84,410.93,411.06,32345.0
2023-10-31 15:25:00,411.11,411.21,410.92,411.12,16264.0,411.11,411.21,410.92,411.12,16264.0
2023-10-31 15:30:00,411.05,411.18,410.72,410.89,23881.0,411.05,411.18,410.72,410.89,23881.0
2023-10-31 15:35:00,410.88,411.1,410.6,410.66,29395.0,410.88,411.1,410.6,410.66,29395.0
2023-10-31 15:40:00,410.66,411.61,410.57,411.61,34071.0,410.66,411.61,410.57,411.61,34071.0
2023-10-31 15:45:00,411.54,412.34,411.34,412.23,52301.0,411.54,412.34,411.34,412.23,52301.0
2023-10-31 15:50:00,412.23,412.44,411.5,411.74,75996.0,412.23,412.44,411.5,411.74,75996.0
2023-10-31 15:55:00,411.75,412.2,411.3,411.65,160260.0,411.75,412.2,411.3,411.65,160260.0
2023-11-01 09:30:00,414.85,418.9,414.77,416.78,148397.0,414.85,418.9,414.77,416.78,148397.0
2023-11-01 09:35:00,416.97,417.24,415.02,415.74,60342.0,416.97,417.24,415.02,415.74,60342.0
2023-11-01 09:40:00,416.0,416.93,415.4,416.57,44249.0,416.0,416.93,415.4,416.57,44249.0
2023-11-01 09:45:00,416.4,417.47,415.62,417.19,102814.0,416.4,417.47,415.62,417.19,102814.0
2023-11-01 09:50:00,417.19,417.99,417.0,417.64,55911.0,417.19,417.99,417.0,417.64,55911.0
2023-11-01 09:55:00,417.4,417.47,415.67,416.2,34879.0,417.4,417.47,415.67,416.2,34879.0
2023-11-01 10:00:00,416.5,416.84,415.25,415.48,33563.0,416.5,416.84,415.25,415.48,33563.0
2023-11-01 10:05:00,415.47,416.64,415.01,416.0,34512.0,415.47,416.64,415.01,416.0,34512.0
2023-11-01 10:10:00,416.08,417.64,415.85,417.27,26946.0,416.08,417.64,415.85,417.27,26946.0
2023-11-01 10:15:00,417.37,417.52,416.8,417.26,20953.0,417.37,417.52,416.8,417.26,20953.0
2023-11-01 10:20:00,417.4,419.26,417.28,419.2,63796.0,417.4,419.26,417.28,419.2,63796.0
2023-11-01 10:25:00,419.01,419.75,418.92,419.32,61349.0,419.01,419.75,418.92,419.32,61349.0
2023-11-01 10:30:00,419.43,419.65,418.81,419.37,60314.0,419.43,419.65,418.81,419.37,60314.0
2023-11-01 10:35:00,419.56,420.2,418.81,420.15,56670.0,419.56,420.2,418.81,420.15,56670.0
2023-11-01 10:40:00,420.14,420.3,419.0,419.65,32771.0,420.14,420.3,419.0,419.65,32771.0
2023-11-01 10:45:00,419.55,420.38,418.72,418.92,55860.0,419.55,420.38,418.72,418.92,55860.0
2023-11-01 10:50:00,418.9,420.06,418.87,419.88,39110.0,418.9,420.06,418.87,419.88,39110.0
2023-11-01 10:55:00,419.85,420.6,418.73,419.31,65138.0,419.85,420.6,418.73,419.31,65138.0
2023-11-01 11:00:00,419.23,420.0,419.15,419.98,21635.0,419.23,420.0,419.15,419.98,21635.0
2023-11-01 11:05:00,419.85,419.94,419.0,419.49,21780.0,419.85,419.94,419.0,419.49,21780.0
2023-11-01 11:10:00,419.49,419.52,417.49,417.81,46781.0,419.49,419.52,417.49,417.81,46781.0
2023-11-01 11:15:00,418.0,418.25,417.69,418.1,23245.0,418.0,418.25,417.69,418.1,23245.0
2023-11-01 11:20:00,418.18,418.18,417.01,417.14,27428.0,418.18,418.18,417.01,417.14,27428.0
2023-11-01 11:25:00,417.05,417.31,416.81,417.21,33184.0,417.05,417.31,416.81,417.21,33184.0
2023-11-01 11:30:00,417.19,417.34,416.47,416.5,20545.0,417.19,417.34,416.47,416.5,20545.0
2023-11-01 11:35:00,416.7,417.03,416.54,416.68,12942.0,416.7,417.03,416.54,416.68,12942.0
2023-11-01 11:40:00,416.75,417.01,416.54,416.83,20660.0,416.75,417.01,416.54,416.83,20660.0
2023-11-01 11:45:00,416.88,417.39,416.68,416.88,13159.0,416.88,417.39,416.68,416.88,13159.0
2023-11-01 11:50:00,416.81,417.3,416.53,417.3,7785.0,416.81,417.3,416.53,417.3,7785.0
2023-11-01 11:55:00,417.21,417.33,416.59,416.65,12810.0,417.21,417.33,416.59,416.65,12810.0
2023-11-01 12:00:00,416.73,416.73,415.68,416.15,29924.0,416.73,416.73,415.68,416.15,29924.0
2023-11-01 12:05:00,416.18,416.82,415.84,416.46,15465.0,416.18,416.82,415.84,416.46,15465.0
2023-11-01 12:10:00,416.41,416.53,415.8,415.82,13123.0,416.41,416.53,415.8,415.82,13123.0
2023-11-01 12:15:00,415.99,416.02,415.5,415.95,36689.0,415.99,416.02,415.5,415.95,36689.0
2023-11-01 12:20:00,416.01,416.2,415.73,415.92,14161.0,416.01,416.2,415.73,415.92,14161.0
2023-11-01 12:25:00,415.91,416.49,415.65,416.13,17543.0,415.91,416.49,415.65,416.13,17543.0
2023-11-01 12:30:00,416.31,416.75,416.14,416.4,14834.0,416.31,416.75,416.14,416.4,14834.0
2023-11-01 12:35:00,416.52,416.52,415.56,415.66,13375.0,416.52,416.52,415.56,415.66,13375.0
2023-11-01 12:40:00,415.67,415.67,415.18,415.52,16684.0,415.67,415.67,415.18,415.52,16684.0
2023-11-01 12:45:00,415.61,416.26,415.5,416.03,7995.0,415.61,416.26,415.5,416.03,7995.0
2023-11-01 12:50:00,416.02,416.14,415.78,416.1,12645.0,416.02,416.14,415.78,416.1,12645.0
2023-11-01 12:55:00,416.12,416.19,415.76,415.99,9464.0,416.12,416.19,415.76,415.99,9464.0
2023-11-01 13:00:00,415.94,416.12,415.8,415.9,13132.0,415.94,416.12,415.8,415.9,13132.0
2023-11-01 13:05:00,416.02,416.43,415.87,416.43,13926.0,416.02,416.43,415.87,416.43,13926.0
2023-11-01 13:10:00,416.25,417.12,416.25,417.07,11289.0,416.25,417.12,416.25,417.07,11289.0
2023-11-01 13:15:00,417.1,417.13,416.5,416.96,13075.0,417.1,417.13,416.5,416.96,13075.0
2023-11-01 13:20:00,417.04,417.05,416.36,416.41,12950.0,417.04,417.05,416.36,416.41,12950.0
2023-11-01 13:25:00,416.59,416.59,416.21,416.28,8418.0,416.59,416.59,416.21,416.28,8418.0
2023-11-01 13:30:00,416.35,416.57,415.35,415.7,41946.0,416.35,416.57,415.35,415.7,41946.0
2023-11-01 13:35:00,415.68,415.89,415.32,415.7,11504.0,415.68,415.89,415.32,415.7,11504.0
2023-11-01 13:40:00,415.53,416.18,415.36,415.94,13999.0,415.53,416.18,415.36,415.94,13999.0
2023-11-01 13:45:00,415.86,416.01,415.5,415.93,10366.0,415.86,416.01,415.5,415.93,10366.0
2023-11-01 13:50:00,415.85,416.21,415.7,415.83,24243.0,415.85,416.21,415.7,415.83,24243.0
2023-11-01 13:55:00,415.79,415.97,415.56,415.97,12272.0,415.79,415.97,415.56,415.97,12272.0
2023-11-01 14:00:00,415.98,416.73,415.2,415.48,56113.0,415.98,416.73,415.2,415.48,56113.0
2023-11-01 14:05:00,415.42,415.88,415.21,415.48,14689.0,415.42,415.88,415.21,415.48,14689.0
2023-11-01 14:10:00,415.37,415.65,414.69,414.92,29394.0,415.37,415.65,414.69,414.92,29394.0
2023-11-01 14:15:00,415.0,415.47,414.36,414.91,26293.0,415.0,415.47,414.36,414.91,26293.0
2023-11-01 14:20:00,415.0,415.76,414.91,415.56,20003.0,415.0,415.76,414.91,415.56,20003.0
2023-11-01 14:25:00,415.6,415.9,415.32,415.76,13640.0,415.6,415.9,415.32,415.76,13640.0
2023-11-01 14:30:00,415.75,417.17,415.75,417.04,42170.0,415.75,417.17,415.75,417.04,42170.0
2023-11-01 14:35:00,417.04,417.85,415.75,416.05,63843.0,417.04,417.85,415.75,416.05,63843.0
2023-11-01 14:40:00,416.15,416.15,414.4,414.58,29408.0,416.15,416.15,414.4,414.58,29408.0
2023-11-01 14:45:00,414.7,415.74,414.17,415.05,19244.0,414.7,415.74,414.17,415.05,19244.0
2023-11-01 14:50:00,415.24,416.46,415.08,416.24,36243.0,415.24,416.46,415.08,416.24,36243.0
2023-11-01 14:55:00,416.24,418.74,416.24,418.3,79651.0,416.24,418.74,416.24,418.3,79651.0
2023-11-01 15:00:00,418.31,419.18,417.8,419.14,49292.0,418.31,419.18,417.8,419.14,49292.0
2023-11-01 15:05:00,418.85,419.49,418.35,418.7,31156.0,418.85,419.49,418.35,418.7,31156.0
2023-11-01 15:10:00,418.79,419.62,418.35,418.43,61362.0,418.79,419.62,418.35,418.43,61362.0
2023-11-01 15:15:00,418.58,419.65,418.17,419.12,21178.0,418.58,419.65,418.17,419.12,21178.0
2023-11-01 15:20:00,419.17,419.88,419.0,419.85,32164.0,419.17,419.88,419.0,419.85,32164.0
2023-11-01 15:25:00,419.95,420.0,419.0,419.75,43942.0,419.95,420.0,419.0,419.75,43942.0
2023-11-01 15:30:00,419.77,419.86,419.03,419.58,40881.0,419.77,419.86,419.03,419.58,40881.0
2023-11-01 15:35:00,419.52,419.74,419.02,419.27,30395.0,419.52,419.74,419.02,419.27,30395.0
2023-11-01 15:40:00,419.21,419.25,418.66,418.96,55141.0,419.21,419.25,418.66,418.96,55141.0
2023-11-01 15:45:00,419.13,419.65,418.95,419.49,44984.0,419.13,419.65,418.95,419.49,44984.0
2023-11-01 15:50:00,419.55,420.1,418.86,419.96,85186.0,419.55,420.1,418.86,419.96,85186.0
2023-11-01 15:55:00,419.86,420.6,419.85,420.19,145759.0,419.86,420.6,419.85,420.19,145759.0
2023-11-02 09:30:00,421.15,425.86,417.4,417.84,224157.0,421.15,425.86,417.4,417.84,224157.0
2023-11-02 09:35:00,417.56,419.99,417.1,418.3,98082.0,417.56,419.99,417.1,418.3,98082.0
2023-11-02 09:40:00,418.47,420.65,418.22,420.65,82931.0,418.47,420.65,418.22,420.65,82931.0
2023-11-02 09:45:00,420.54,422.12,419.8,421.03,74915.0,420.54,422.12,419.8,421.03,74915.0
2023-11-02 09:50:00,421.03,421.4,420.24,420.24,52944.0,421.03,421.4,420.24,420.24,52944.0
2023-11-02 09:55:00,420.4,420.8,419.9,420.29,45129.0,420.4,420.8,419.9,420.29,45129.0
2023-11-02 10:00:00,420.24,421.29,419.5,420.13,50147.0,420.24,421.29,419.5,420.13,50147.0
2023-11-02 10:05:00,420.13,420.14,418.04,418.08,71648.0,420.13,420.14,418.04,418.08,71648.0
2023-11-02 10:10:00,418.04,419.28,417.66,418.92,59219.0,418.04,419.28,417.66,418.92,59219.0
2023-11-02 10:15:00,419.09,420.44,419.03,420.44,22282.0,419.09,420.44,419.03,420.44,22282.0
2023-11-02 10:20:00,420.44,420.7,419.81,419.82,33979.0,420.44,420.7,419.81,419.82,33979.0
2023-11-02 10:25:00,419.87,421.53,419.64,420.95,49739.0,419.87,421.53,419.64,420.95,49739.0
2023-11-02 10:30:00,420.83,421.8,420.81,421.44,38972.0,420.83,421.8,420.81,421.44,38972.0
2023-11-02 10:35:00,421.48,421.9,420.77,421.72,18281.0,421.48,421.9,420.77,421.72,18281.0
2023-11-02 10:40:00,421.84,422.48,421.33,421.7,29235.0,421.84,422.48,421.33,421.7,29235.0
2023-11-02 10:45:00,421.64,423.21,421.3,423.14,36458.0,421.64,423.21,421.3,423.14,36458.0
2023-11-02 10:50:00,422.98,424.12,422.98,423.59,46632.0,422.98,424.12,422.98,423.59,46632.0
2023-11-02 10:55:00,423.66,424.23,423.58,424.12,30935.0,423.66,424.23,423.58,424.12,30935.0
2023-11-02 11:00:00,424.25,424.63,423.43,424.25,40306.0,424.25,424.63,423.43,424.25,40306.0
2023-11-02 11:05:00,424.45,425.3,424.3,424.94,52975.0,424.45,425.3,424.3,424.94,52975.0
2023-11-02 11:10:00,425.0,425.61,424.36,424.36,48050.0,425.0,425.61,424.36,424.36,48050.0
2023-11-02 11:15:00,424.44,425.0,424.15,424.92,27721.0,424.44,425.0,424.15,424.92,27721.0
2023-11-02 11:20:00,424.83,425.14,424.25,425.03,24838.0,424.83,425.14,424.25,425.03,24838.0
2023-11-02 11:25:00,425.04,425.05,424.27,424.39,13803.0,425.04,425.05,424.27,424.39,13803.0
2023-11-02 11:30:00,424.39,424.69,423.89,424.38,21790.0,424.39,424.69,423.89,424.38,21790.0
2023-11-02 11:35:00,424.39,425.09,424.38,424.86,37062.0,424.39,425.09,424.38,424.86,37062.0
2023-11-02 11:40:00,424.87,425.28,424.75,425.19,20650.0,424.87,425.28,424.75,425.19,20650.0
2023-11-02 11:45:00,425.11,425.4,424.63,424.76,26496.0,425.11,425.4,424.63,424.76,26496.0
2023-11-02 11:50:00,424.74,424.99,424.05,424.25,13293.0,424.74,424.99,424.05,424.25,13293.0
2023-11-02 11:55:00,424.3,424.31,423.54,423.72,19512.0,424.3,424.31,423.54,423.72,19512.0
2023-11-02 12:00:00,423.9,424.22,423.4,424.08,14305.0,423.9,424.22,423.4,424.08,14305.0
2023-11-02 12:05:00,424.08,424.41,423.51,423.8,26578.0,424.08,424.41,423.51,423.8,26578.0
2023-11-02 12:10:00,423.9,424.21,423.65,424.01,15315.0,423.9,424.21,423.65,424.01,15315.0
2023-11-02 12:15:00,424.0,424.17,423.42,423.97,17733.0,424.0,424.17,423.42,423.97,17733.0
2023-11-02 12:20:00,424.04,424.42,423.76,423.86,20921.0,424.04,424.42,423.76,423.86,20921.0
2023-11-02 12:25:00,423.83,424.58,423.51,424.34,21958.0,423.83,424.58,423.51,424.34,21958.0
2023-11-02 12:30:00,424.32,424.85,424.31,424.68,22652.0,424.32,424.85,424.31,424.68,22652.0
2023-11-02 12:35:00,424.64,425.13,424.63,424.78,26211.0,424.64,425.13,424.63,424.78,26211.0
2023-11-02 12:40:00,424.84,425.03,424.45,424.45,17143.0,424.84,425.03,424.45,424.45,17143.0
2023-11-02 12:45:00,424.41,424.9,424.22,424.55,12686.0,424.41,424.9,424.22,424.55,12686.0
2023-11-02 12:50:00,424.6,424.9,424.41,424.61,25992.0,424.6,424.9,424.41,424.61,25992.0
2023-11-02 12:55:00,424.62,425.03,424.2,424.36,20699.0,424.62,425.03,424.2,424.36,20699.0
2023-11-02 13:00:00,424.24,424.72,424.14,424.43,17587.0,424.24,424.72,424.14,424.43,17587.0
2023-11-02 13:05:00,424.55,424.85,424.5,424.82,13722.0,424.55,424.85,424.5,424.82,13722.0
2023-11-02 13:10:00,424.9,425.3,424.89,425.15,13178.0,424.9,425.3,424.89,425.15,13178.0
2023-11-02 13:15:00,425.22,425.4,425.03,425.14,16532.0,425.22,425.4,425.03,425.14,16532.0
2023-11-02 13:20:00,425.14,425.25,424.75,424.86,9102.0,425.14,425.25,424.75,424.86,9102.0
2023-11-02 13:25:00,424.75,425.16,424.63,424.8,13983.0,424.75,425.16,424.63,424.8,13983.0
2023-11-02 13:30:00,424.85,425.18,424.8,425.0,11889.0,424.85,425.18,424.8,425.0,11889.0
2023-11-02 13:35:00,424.96,425.18,424.71,425.09,26172.0,424.96,425.18,424.71,425.09,26172.0
2023-11-02 13:40:00,425.09,425.09,424.05,424.52,24082.0,425.09,425.09,424.05,424.52,24082.0
2023-11-02 13:45:00,424.53,424.92,424.3,424.71,11035.0,424.53,424.92,424.3,424.71,11035.0
2023-11-02 13:50:00,424.65,424.77,424.33,424.66,10530.0,424.65,424.77,424.33,424.66,10530.0
2023-11-02 13:55:00,424.67,424.84,424.18,424.5,14684.0,424.67,424.84,424.18,424.5,14684.0
2023-11-02 14:00:00,424.42,424.52,423.91,424.0,17302.0,424.42,424.52,423.91,424.0,17302.0
2023-11-02 14:05:00,423.89,424.18,423.6,424.18,12353.0,423.89,424.18,423.6,424.18,12353.0
2023-11-02 14:10:00,424.04,424.49,423.91,424.49,20611.0,424.04,424.49,423.91,424.49,20611.0
2023-11-02 14:15:00,424.43,425.19,424.35,425.0,14198.0,424.43,425.19,424.35,425.0,14198.0
2023-11-02 14:20:00,424.93,425.03,424.58,424.81,14999.0,424.93,425.03,424.58,424.81,14999.0
2023-11-02 14:25:00,424.97,425.09,424.65,424.95,9705.0,424.97,425.09,424.65,424.95,9705.0
2023-11-02 14:30:00,425.0,425.05,424.56,424.82,12946.0,425.0,425.05,424.56,424.82,12946.0
2023-11-02 14:35:00,424.91,425.26,424.81,424.82,13977.0,424.91,425.26,424.81,424.82,13977.0
2023-11-02 14:40:00,424.98,425.44,424.98,425.37,9840.0,424.98,425.44,424.98,425.37,9840.0
2023-11-02 14:45:00,425.29,425.4,425.04,425.23,20315.0,425.29,425.4,425.04,425.23,20315.0
2023-11-02 14:50:00,425.23,425.48,424.97,425.29,11606.0,425.23,425.48,424.97,425.29,11606.0
2023-11-02 14:55:00,425.45,425.5,425.06,425.36,17824.0,425.45,425.5,425.06,425.36,17824.0
2023-11-02 15:00:00,425.42,425.57,425.13,425.46,16138.0,425.42,425.57,425.13,425.46,16138.0
2023-11-02 15:05:00,425.44,426.48,425.39,426.48,41822.0,425.44,426.48,425.39,426.48,41822.0
2023-11-02 15:10:00,426.43,426.69,426.11,426.52,27684.0,426.43,426.69,426.11,426.52,27684.0
2023-11-02 15:15:00,426.52,426.53,425.51,425.76,30879.0,426.52,426.53,425.51,425.76,30879.0
2023-11-02 15:20:00,425.71,425.74,425.17,425.5,25876.0,425.71,425.74,425.17,425.5,25876.0
2023-11-02 15:25:00,425.56,425.98,425.22,425.26,25005.0,425.56,425.98,425.22,425.26,25005.0
2023-11-02 15:30:00,425.26,425.6,424.82,424.93,43830.0,425.26,425.6,424.82,424.93,43830.0
2023-11-02 15:35:00,424.93,425.0,424.67,424.93,34335.0,424.93,425.0,424.67,424.93,34335.0
2023-11-02 15:40:00,424.93,424.95,424.36,424.47,36829.0,424.93,424.95,424.36,424.47,36829.0
2023-11-02 15:45:00,424.38,424.51,424.05,424.29,34423.0,424.38,424.51,424.05,424.29,34423.0
2023-11-02 15:50:00,424.37,424.71,424.07,424.34,50786.0,424.37,424.71,424.07,424.34,50786.0
2023-11-02 15:55:00,424.51,424.82,424.2,424.75,118038.0,424.51,424.82,424.2,424.75,118038.0
2023-11-03 09:30:00,428.76,429.54,425.53,425.64,124658.0,428.76,429.54,425.53,425.64,124658.0
2023-11-03 09:35:00,425.98,428.4,425.74,427.89,32439.0,425.98,428.4,425.74,427.89,32439.0
2023-11-03 09:40:00,427.89,428.85,427.51,428.53,49538.0,427.89,428.85,427.51,428.53,49538.0
2023-11-03 09:45:00,428.75,430.24,428.36,429.34,71996.0,428.75,430.24,428.36,429.34,71996.0
2023-11-03 09:50:00,429.71,429.9,428.79,429.25,24248.0,429.71,429.9,428.79,429.25,24248.0
2023-11-03 09:55:00,429.39,430.18,429.0,429.16,33059.0,429.39,430.18,429.0,429.16,33059.0
2023-11-03 10:00:00,430.0,430.5,427.81,427.98,53977.0,430.0,430.5,427.81,427.98,53977.0
2023-11-03 10:05:00,427.98,428.24,427.18,427.76,23014.0,427.98,428.24,427.18,427.76,23014.0
2023-11-03 10:10:00,427.93,428.61,427.82,428.16,21131.0,427.93,428.61,427.82,428.16,21131.0
2023-11-03 10:15:00,428.29,429.23,428.0,429.06,25071.0,428.29,429.23,428.0,429.06,25071.0
2023-11-03 10:20:00,429.19,430.19,429.09,429.39,41071.0,429.19,430.19,429.09,429.39,41071.0
2023-11-03 10:25:00,429.37,429.56,428.54,428.78,32297.0,429.37,429.56,428.54,428.78,32297.0
2023-11-03 10:30:00,428.78,429.43,428.33,428.54,25274.0,428.78,429.43,428.33,428.54,25274.0
2023-11-03 10:35:00,428.58,430.59,428.5,430.02,55515.0,428.58,430.59,428.5,430.02,55515.0
2023-11-03 10:40:00,430.3,430.98,429.91,430.21,39721.0,430.3,430.98,429.91,430.21,39721.0
2023-11-03 10:45:00,430.25,430.81,429.93,430.19,44782.0,430.25,430.81,429.93,430.19,44782.0
2023-11-03 10:50:00,430.33,430.71,430.01,430.38,31144.0,430.33,430.71,430.01,430.38,31144.0
2023-11-03 10:55:00,430.18,431.59,430.17,431.35,35735.0,430.18,431.59,430.17,431.35,35735.0
2023-11-03 11:00:00,431.49,431.55,431.05,431.47,22308.0,431.49,431.55,431.05,431.47,22308.0
2023-11-03 11:05:00,431.36,431.6,430.81,431.07,24914.0,431.36,431.6,430.81,431.07,24914.0
2023-11-03 11:10:00,431.19,431.19,430.46,430.77,23935.0,431.19,431.19,430.46,430.77,23935.0
2023-11-03 11:15:00,430.81,431.19,430.76,431.0,17225.0,430.81,431.19,430.76,431.0,17225.0
2023-11-03 11:20:00,431.16,431.76,430.83,431.6,35600.0,431.16,431.76,430.83,431.6,35600.0
2023-11-03 11:25:00,431.72,432.0,431.15,431.28,31920.0,431.72,432.0,431.15,431.28,31920.0
2023-11-03 11:30:00,431.44,432.43,431.11,432.28,26034.0,431.44,432.43,431.11,432.28,26034.0
2023-11-03 11:35:00,432.36,432.46,432.1,432.13,20893.0,432.36,432.46,432.1,432.13,20893.0
2023-11-03 11:40:00,432.07,432.76,431.86,432.76,22108.0,432.07,432.76,431.86,432.76,22108.0
2023-11-03 11:45:00,432.69,432.95,432.42,432.9,15394.0,432.69,432.95,432.42,432.9,15394.0
2023-11-03 11:50:00,432.79,433.19,432.72,433.04,26799.0,432.79,433.19,432.72,433.04,26799.0
2023-11-03 11:55:00,432.9,433.02,432.36,432.66,15855.0,432.9,433.02,432.36,432.66,15855.0
2023-11-03 12:00:00,432.74,432.98,432.21,432.64,18197.0,432.74,432.98,432.21,432.64,18197.0
2023-11-03 12:05:00,432.67,432.95,432.35,432.6,11992.0,432.67,432.95,432.35,432.6,11992.0
2023-11-03 12:10:00,432.61,433.07,432.37,432.88,18277.0,432.61,433.07,432.37,432.88,18277.0
2023-11-03 12:15:00,432.87,433.08,432.43,432.74,13555.0,432.87,433.08,432.43,432.74,13555.0
2023-11-03 12:20:00,432.78,432.88,432.46,432.63,14078.0,432.78,432.88,432.46,432.63,14078.0
2023-11-03 12:25:00,432.69,433.27,432.6,432.6,19305.0,432.69,433.27,432.6,432.6,19305.0
2023-11-03 12:30:00,432.68,433.57,432.56,433.44,21468.0,432.68,433.57,432.56,433.44,21468.0
2023-11-03 12:35:00,433.41,433.49,433.09,433.36,10158.0,433.41,433.49,433.09,433.36,10158.0
2023-11-03 12:40:00,433.36,433.71,433.3,433.55,33678.0,433.36,433.71,433.3,433.55,33678.0
2023-11-03 12:45:00,433.58,433.81,433.38,433.46,14979.0,433.58,433.81,433.38,433.46,14979.0
2023-11-03 12:50:00,433.33,433.44,433.12,433.3,13644.0,433.33,433.44,433.12,433.3,13644.0
2023-11-03 12:55:00,433.29,433.48,433.17,433.37,8082.0,433.29,433.48,433.17,433.37,8082.0
2023-11-03 13:00:00,433.38,433.51,432.82,433.11,16924.0,433.38,433.51,432.82,433.11,16924.0
2023-11-03 13:05:00,433.18,433.5,433.09,433.19,12186.0,433.18,433.5,433.09,433.19,12186.0
2023-11-03 13:10:00,433.18,433.28,432.63,432.91,14824.0,433.18,433.28,432.63,432.91,14824.0
2023-11-03 13:15:00,432.9,433.35,432.79,432.81,8600.0,432.9,433.35,432.79,432.81,8600.0
2023-11-03 13:20:00,432.81,433.28,432.59,432.88,11171.0,432.81,433.28,432.59,432.88,11171.0
2023-11-03 13:25:00,432.88,433.2,432.49,433.16,19706.0,432.88,433.2,432.49,433.16,19706.0
2023-11-03 13:30:00,433.23,433.63,433.23,433.33,14617.0,433.23,433.63,433.23,433.33,14617.0
2023-11-03 13:35:00,433.32,433.53,433.18,433.42,8904.0,433.32,433.53,433.18,433.42,8904.0
2023-11-03 13:40:00,433.42,433.48,433.06,433.11,9630.0,433.42,433.48,433.06,433.11,9630.0
2023-11-03 13:45:00,433.13,433.49,432.95,433.34,13318.0,433.13,433.49,432.95,433.34,13318.0
2023-11-03 13:50:00,433.38,433.7,433.24,433.58,14914.0,433.38,433.7,433.24,433.58,14914.0
2023-11-03 13:55:00,433.57,434.1,433.5,434.05,21251.0,433.57,434.1,433.5,434.05,21251.0
2023-11-03 14:00:00,433.96,434.11,433.73,434.03,11037.0,433.96,434.11,433.73,434.03,11037.0
2023-11-03 14:05:00,433.83,434.08,433.74,433.74,10935.0,433.83,434.08,433.74,433.74,10935.0
2023-11-03 14:10:00,433.79,434.27,433.7,434.05,17782.0,433.79,434.27,433.7,434.05,17782.0
2023-11-03 14:15:00,434.21,434.38,434.12,434.25,6569.0,434.21,434.38,434.12,434.25,6569.0
2023-11-03 14:20:00,434.31,434.34,433.79,433.83,13218.0,434.31,434.34,433.79,433.83,13218.0
2023-11-03 14:25:00,433.78,434.31,433.65,434.17,16745.0,433.78,434.31,433.65,434.17,16745.0
2023-11-03 14:30:00,434.19,434.23,433.9,434.05,19285.0,434.19,434.23,433.9,434.05,19285.0
2023-11-03 14:35:00,434.0,434.1,433.71,433.87,11786.0,434.0,434.1,433.71,433.87,11786.0
2023-11-03 14:40:00,433.85,434.13,433.73,433.73,11506.0,433.85,434.13,433.73,433.73,11506.0
2023-11-03 14:45:00,433.73,434.13,433.63,434.09,10830.0,433.73,434.13,433.63,434.09,10830.0
2023-11-03 14:50:00,434.07,434.2,433.98,434.12,7572.0,434.07,434.2,433.98,434.12,7572.0
2023-11-03 14:55:00,434.09,434.73,434.09,434.73,19784.0,434.09,434.73,434.09,434.73,19784.0
2023-11-03 15:00:00,434.65,434.78,434.38,434.58,6682.0,434.65,434.78,434.38,434.58,6682.0
2023-11-03 15:05:00,434.6,434.82,434.26,434.26,28097.0,434.6,434.82,434.26,434.26,28097.0
2023-11-03 15:10:00,434.31,434.48,433.85,434.06,19882.0,434.31,434.48,433.85,434.06,19882.0
2023-11-03 15:15:00,434.01,434.05,433.34,433.51,16179.0,434.01,434.05,433.34,433.51,16179.0
2023-11-03 15:20:00,433.51,433.88,433.36,433.8,12993.0,433.51,433.88,433.36,433.8,12993.0
2023-11-03 15:25:00,433.72,434.28,433.63,434.25,25266.0,433.72,434.28,433.63,434.25,25266.0
2023-11-03 15:30:00,434.33,434.33,433.7,433.72,17803.0,434.33,434.33,433.7,433.72,17803.0
2023-11-03 15:35:00,433.81,434.47,433.56,434.31,27499.0,433.81,434.47,433.56,434.31,27499.0
2023-11-03 15:40:00,434.3,434.3,433.47,433.64,28016.0,434.3,434.3,433.47,433.64,28016.0
2023-11-03 15:45:00,433.56,433.67,432.3,432.3,34639.0,433.56,433.67,432.3,432.3,34639.0
2023-11-03 15:50:00,432.35,432.93,432.08,432.08,48388.0,432.35,432.93,432.08,432.08,48388.0
2023-11-03 15:55:00,432.17,432.63,432.1,432.44,88889.0,432.17,432.63,432.1,432.44,88889.0
2023-11-06 09:30:00,434.38,434.98,432.29,432.75,80031.0,434.38,434.98,432.29,432.75,80031.0
2023-11-06 09:35:00,432.53,434.54,432.12,434.16,50449.0,432.53,434.54,432.12,434.16,50449.0
2023-11-06 09:40:00,434.15,434.64,432.02,432.23,38836.0,434.15,434.64,432.02,432.23,38836.0
2023-11-06 09:45:00,432.08,433.2,430.45,430.94,45098.0,432.08,433.2,430.45,430.94,45098.0
2023-11-06 09:50:00,431.08,433.2,430.78,432.54,42026.0,431.08,433.2,430.78,432.54,42026.0
2023-11-06 09:55:00,432.41,433.49,432.13,432.55,22450.0,432.41,433.49,432.13,432.55,22450.0
2023-11-06 10:00:00,432.58,433.45,432.51,432.91,21034.0,432.58,433.45,432.51,432.91,21034.0
2023-11-06 10:05:00,432.61,433.07,431.82,432.33,13494.0,432.61,433.07,431.82,432.33,13494.0
2023-11-06 10:10:00,432.43,432.43,430.64,430.67,30486.0,432.43,432.43,430.64,430.67,30486.0
2023-11-06 10:15:00,430.84,431.9,430.84,431.46,14126.0,430.84,431.9,430.84,431.46,14126.0
2023-11-06 10:20:00,431.41,432.0,430.7,431.13,21248.0,431.41,432.0,430.7,431.13,21248.0
2023-11-06 10:25:00,431.13,431.45,430.91,431.38,12526.0,431.13,431.45,430.91,431.38,12526.0
2023-11-06 10:30:00,431.41,431.81,431.09,431.54,19520.0,431.41,431.81,431.09,431.54,19520.0
2023-11-06 10:35:00,431.57,432.2,431.02,432.2,16532.0,431.57,432.2,431.02,432.2,16532.0
2023-11-06 10:40:00,432.15,432.3,431.48,431.59,10168.0,432.15,432.3,431.48,431.59,10168.0
2023-11-06 10:45:00,431.44,431.44,430.45,430.63,18272.0,431.44,431.44,430.45,430.63,18272.0
2023-11-06 10:50:00,430.78,431.5,430.61,430.71,17221.0,430.78,431.5,430.61,430.71,17221.0
2023-11-06 10:55:00,430.7,430.87,430.11,430.43,15207.0,430.7,430.87,430.11,430.43,15207.0
2023-11-06 11:00:00,430.47,430.98,430.06,430.98,13820.0,430.47,430.98,430.06,430.98,13820.0
2023-11-06 11:05:00,431.04,431.54,430.84,431.37,11633.0,431.04,431.54,430.84,431.37,11633.0
2023-11-06 11:10:00,431.08,431.14,430.54,430.55,5914.0,431.08,431.14,430.54,430.55,5914.0
2023-11-06 11:15:00,430.69,430.75,430.3,430.75,8394.0,430.69,430.75,430.3,430.75,8394.0
2023-11-06 11:20:00,430.79,430.99,429.61,430.24,27434.0,430.79,430.99,429.61,430.24,27434.0
2023-11-06 11:25:00,430.24,431.24,430.24,431.02,15628.0,430.24,431.24,430.24,431.02,15628.0
2023-11-06 11:30:00,430.91,431.24,430.59,430.94,11798.0,430.91,431.24,430.59,430.94,11798.0
2023-11-06 11:35:00,430.8,431.11,430.74,430.9,8460.0,430.8,431.11,430.74,430.9,8460.0
2023-11-06 11:40:00,431.1,431.23,430.49,430.76,13240.0,431.1,431.23,430.49,430.76,13240.0
2023-11-06 11:45:00,430.82,430.99,430.4,430.86,9652.0,430.82,430.99,430.4,430.86,9652.0
2023-11-06 11:50:00,430.85,431.46,430.79,431.4,8198.0,430.85,431.46,430.79,431.4,8198.0
2023-11-06 11:55:00,431.39,431.99,431.29,431.62,16119.0,431.39,431.99,431.29,431.62,16119.0
2023-11-06 12:00:00,431.49,431.87,431.26,431.37,8371.0,431.49,431.87,431.26,431.37,8371.0
2023-11-06 12:05:00,431.39,431.88,431.22,431.87,10259.0,431.39,431.88,431.22,431.87,10259.0
2023-11-06 12:10:00,431.89,431.89,431.23,431.38,13001.0,431.89,431.89,431.23,431.38,13001.0
2023-11-06 12:15:00,431.38,431.49,431.2,431.27,12993.0,431.38,431.49,431.2,431.27,12993.0
2023-11-06 12:20:00,431.27,431.33,430.64,431.22,12579.0,431.27,431.33,430.64,431.22,12579.0
2023-11-06 12:25:00,431.25,431.65,431.12,431.38,5541.0,431.25,431.65,431.12,431.38,5541.0
2023-11-06 12:30:00,431.34,432.19,431.33,431.9,20724.0,431.34,432.19,431.33,431.9,20724.0
2023-11-06 12:35:00,431.99,432.08,431.66,431.85,7424.0,431.99,432.08,431.66,431.85,7424.0
2023-11-06 12:40:00,431.82,432.29,431.78,431.99,12937.0,431.82,432.29,431.78,431.99,12937.0
2023-11-06 12:45:00,431.99,432.01,431.25,431.44,10112.0,431.99,432.01,431.25,431.44,10112.0
2023-11-06 12:50:00,431.3,431.88,431.25,431.64,11328.0,431.3,431.88,431.25,431.64,11328.0
2023-11-06 12:55:00,431.9,432.25,431.73,431.82,11628.0,431.9,432.25,431.73,431.82,11628.0
2023-11-06 13:00:00,431.78,431.91,431.2,431.85,17369.0,431.78,431.91,431.2,431.85,17369.0
2023-11-06 13:05:00,431.57,431.93,431.41,431.44,4721.0,431.57,431.93,431.41,431.44,4721.0
2023-11-06 13:10:00,431.2,431.63,430.94,431.12,8234.0,431.2,431.63,430.94,431.12,8234.0
2023-11-06 13:15:00,431.34,431.65,430.52,430.72,20590.0,431.34,431.65,430.52,430.72,20590.0
2023-11-06 13:20:00,430.74,430.89,430.37,430.61,13336.0,430.74,430.89,430.37,430.61,13336.0
2023-11-06 13:25:00,430.86,430.95,430.43,430.57,12372.0,430.86,430.95,430.43,430.57,12372.0
2023-11-06 13:30:00,430.32,430.8,430.32,430.7,5993.0,430.32,430.8,430.32,430.7,5993.0
2023-11-06 13:35:00,430.82,431.77,430.7,431.39,10492.0,430.82,431.77,430.7,431.39,10492.0
2023-11-06 13:40:00,431.39,431.87,431.39,431.59,5997.0,431.39,431.87,431.39,431.59,5997.0
2023-11-06 13:45:00,431.62,431.68,431.13,431.22,8338.0,431.62,431.68,431.13,431.22,8338.0
2023-11-06 13:50:00,431.41,431.44,430.88,430.99,2990.0,431.41,431.44,430.88,430.99,2990.0
2023-11-06 13:55:00,430.95,431.23,430.71,431.08,5267.0,430.95,431.23,430.71,431.08,5267.0
2023-11-06 14:00:00,431.01,431.06,430.49,430.72,6097.0,431.01,431.06,430.49,430.72,6097.0
2023-11-06 14:05:00,430.53,430.87,430.17,430.53,20854.0,430.53,430.87,430.17,430.53,20854.0
2023-11-06 14:10:00,430.54,430.87,430.37,430.62,6534.0,430.54,430.87,430.37,430.62,6534.0
2023-11-06 14:15:00,430.8,431.12,430.5,431.07,15771.0,430.8,431.12,430.5,431.07,15771.0
2023-11-06 14:20:00,431.17,431.35,431.01,431.02,5367.0,431.17,431.35,431.01,431.02,5367.0
2023-11-06 14:25:00,431.12,431.46,431.08,431.46,8546.0,431.12,431.46,431.08,431.46,8546.0
2023-11-06 14:30:00,431.34,431.61,431.12,431.44,11098.0,431.34,431.61,431.12,431.44,11098.0
2023-11-06 14:35:00,431.44,431.57,431.31,431.42,6427.0,431.44,431.57,431.31,431.42,6427.0
2023-11-06 14:40:00,431.34,432.49,431.21,432.37,15044.0,431.34,432.49,431.21,432.37,15044.0
2023-11-06 14:45:00,432.26,432.35,432.0,432.18,6635.0,432.26,432.35,432.0,432.18,6635.0
2023-11-06 14:50:00,432.1,433.13,432.1,433.13,17681.0,432.1,433.13,432.1,433.13,17681.0
2023-11-06 14:55:00,432.95,433.07,432.81,432.89,3934.0,432.95,433.07,432.81,432.89,3934.0
2023-11-06 15:00:00,432.99,433.08,432.64,432.77,6953.0,432.99,433.08,432.64,432.77,6953.0
2023-11-06 15:05:00,432.77,432.78,432.4,432.49,10235.0,432.77,432.78,432.4,432.49,10235.0
2023-11-06 15:10:00,432.61,433.0,432.51,432.51,6513.0,432.61,433.0,432.51,432.51,6513.0
2023-11-06 15:15:00,432.6,433.16,432.33,432.94,7003.0,432.6,433.16,432.33,432.94,7003.0
2023-11-06 15:20:00,432.79,432.96,432.69,432.92,8973.0,432.79,432.96,432.69,432.92,8973.0
2023-11-06 15:25:00,432.72,433.25,432.62,433.22,10730.0,432.72,433.25,432.62,433.22,10730.0
2023-11-06 15:30:00,433.22,433.42,433.03,433.42,12856.0,433.22,433.42,433.03,433.42,12856.0
2023-11-06 15:35:00,433.42,433.5,433.09,433.45,24079.0,433.42,433.5,433.09,433.45,24079.0
2023-11-06 15:40:00,433.41,433.96,433.41,433.64,22667.0,433.41,433.96,433.41,433.64,22667.0
2023-11-06 15:45:00,433.62,434.38,433.62,434.32,29803.0,433.62,434.38,433.62,434.32,29803.0
2023-11-06 15:50:00,434.26,434.64,433.8,434.33,44846.0,434.26,434.64,433.8,434.33,44846.0
2023-11-06 15:55:00,434.33,435.03,433.95,434.71,114643.0,434.33,435.03,433.95,434.71,114643.0
2023-11-07 09:30:00,436.35,436.88,432.86,432.96,94976.0,436.35,436.88,432.86,432.96,94976.0
2023-11-07 09:35:00,433.0,433.21,431.0,431.87,53359.0,433.0,433.21,431.0,431.87,53359.0
2023-11-07 09:40:00,431.9,433.39,431.41,433.23,42192.0,431.9,433.39,431.41,433.23,42192.0
2023-11-07 09:45:00,433.12,433.34,431.78,432.22,23043.0,433.12,433.34,431.78,432.22,23043.0
2023-11-07 09:50:00,432.23,433.23,432.22,432.59,21788.0,432.23,433.23,432.22,432.59,21788.0
2023-11-07 09:55:00,432.74,433.66,432.42,432.77,31888.0,432.74,433.66,432.42,432.77,31888.0
2023-11-07 10:00:00,432.79,433.89,432.53,432.95,23330.0,432.79,433.89,432.53,432.95,23330.0
2023-11-07 10:05:00,432.72,433.03,431.91,431.99,28161.0,432.72,433.03,431.91,431.99,28161.0
2023-11-07 10:10:00,431.91,433.3,431.62,432.7,29378.0,431.91,433.3,431.62,432.7,29378.0
2023-11-07 10:15:00,432.64,433.39,432.2,433.38,11313.0,432.64,433.39,432.2,433.38,11313.0
2023-11-07 10:20:00,433.5,434.28,433.12,434.14,21705.0,433.5,434.28,433.12,434.14,21705.0
2023-11-07 10:25:00,434.27,434.7,433.93,434.46,24561.0,434.27,434.7,433.93,434.46,24561.0
2023-11-07 10:30:00,434.29,435.42,434.23,435.42,30725.0,434.29,435.42,434.23,435.42,30725.0
2023-11-07 10:35:00,435.45,435.76,434.85,435.76,15858.0,435.45,435.76,434.85,435.76,15858.0
2023-11-07 10:40:00,435.66,436.1,435.31,435.47,13088.0,435.66,436.1,435.31,435.47,13088.0
2023-11-07 10:45:00,435.54,435.78,435.0,435.69,14194.0,435.54,435.78,435.0,435.69,14194.0
2023-11-07 10:50:00,435.66,436.76,435.51,436.71,31492.0,435.66,436.76,435.51,436.71,31492.0
2023-11-07 10:55:00,436.61,437.38,436.01,436.31,57487.0,436.61,437.38,436.01,436.31,57487.0
2023-11-07 11:00:00,436.35,436.59,436.06,436.29,11701.0,436.35,436.59,436.06,436.29,11701.0
2023-11-07 11:05:00,436.28,437.25,436.27,436.44,23278.0,436.28,437.25,436.27,436.44,23278.0
2023-11-07 11:10:00,436.56,437.2,436.55,437.13,13627.0,436.56,437.2,436.55,437.13,13627.0
2023-11-07 11:15:00,437.23,437.3,436.6,436.6,13300.0,437.23,437.3,436.6,436.6,13300.0
2023-11-07 11:20:00,436.72,437.38,436.63,437.17,7234.0,436.72,437.38,436.63,437.17,7234.0
2023-11-07 11:25:00,437.25,437.64,437.18,437.25,15192.0,437.25,437.64,437.18,437.25,15192.0
2023-11-07 11:30:00,437.13,437.3,436.57,436.62,17352.0,437.13,437.3,436.57,436.62,17352.0
2023-11-07 11:35:00,436.62,437.08,436.15,437.03,10941.0,436.62,437.08,436.15,437.03,10941.0
2023-11-07 11:40:00,436.94,437.17,436.55,436.55,12749.0,436.94,437.17,436.55,436.55,12749.0
2023-11-07 11:45:00,436.55,436.63,435.62,436.42,17730.0,436.55,436.63,435.62,436.42,17730.0
2023-11-07 11:50:00,436.23,436.38,435.82,435.93,12866.0,436.23,436.38,435.82,435.93,12866.0
2023-11-07 11:55:00,435.94,436.57,435.93,436.27,9112.0,435.94,436.57,435.93,436.27,9112.0
2023-11-07 12:00:00,436.27,436.56,435.78,435.93,10465.0,436.27,436.56,435.78,435.93,10465.0
2023-11-07 12:05:00,435.89,435.92,435.57,435.66,8250.0,435.89,435.92,435.57,435.66,8250.0
2023-11-07 12:10:00,435.73,435.83,435.14,435.4,11835.0,435.73,435.83,435.14,435.4,11835.0
2023-11-07 12:15:00,435.18,435.95,434.76,435.68,12271.0,435.18,435.95,434.76,435.68,12271.0
2023-11-07 12:20:00,435.76,435.76,435.2,435.2,5570.0,435.76,435.76,435.2,435.2,5570.0
2023-11-07 12:25:00,435.3,435.58,435.22,435.25,6543.0,435.3,435.58,435.22,435.25,6543.0
2023-11-07 12:30:00,435.36,436.4,434.98,436.21,10235.0,435.36,436.4,434.98,436.21,10235.0
2023-11-07 12:35:00,436.07,436.92,436.05,436.41,23554.0,436.07,436.92,436.05,436.41,23554.0
2023-11-07 12:40:00,436.48,436.88,436.33,436.84,14199.0,436.48,436.88,436.33,436.84,14199.0
2023-11-07 12:45:00,436.85,437.09,436.3,436.6,20341.0,436.85,437.09,436.3,436.6,20341.0
2023-11-07 12:50:00,436.48,436.64,436.17,436.3,10663.0,436.48,436.64,436.17,436.3,10663.0
2023-11-07 12:55:00,436.3,436.32,435.88,436.04,8774.0,436.3,436.32,435.88,436.04,8774.0
2023-11-07 13:00:00,435.85,436.21,435.79,435.85,6842.0,435.85,436.21,435.79,435.85,6842.0
2023-11-07 13:05:00,435.85,435.97,435.47,435.69,11604.0,435.85,435.97,435.47,435.69,11604.0
2023-11-07 13:10:00,435.55,436.06,435.2,435.96,11586.0,435.55,436.06,435.2,435.96,11586.0
2023-11-07 13:15:00,436.0,436.21,435.85,436.04,6743.0,436.0,436.21,435.85,436.04,6743.0
2023-11-07 13:20:00,436.11,436.28,435.66,435.76,8964.0,436.11,436.28,435.66,435.76,8964.0
2023-11-07 13:25:00,435.88,435.95,435.52,435.67,10173.0,435.88,435.95,435.52,435.67,10173.0
2023-11-07 13:30:00,435.72,436.42,435.72,435.99,6987.0,435.72,436.42,435.72,435.99,6987.0
2023-11-07 13:35:00,435.93,436.12,435.57,436.07,8214.0,435.93,436.12,435.57,436.07,8214.0
2023-11-07 13:40:00,436.06,436.07,435.67,435.77,4290.0,436.06,436.07,435.67,435.77,4290.0
2023-11-07 13:45:00,435.98,436.05,435.57,435.83,6863.0,435.98,436.05,435.57,435.83,6863.0
2023-11-07 13:50:00,435.68,435.74,435.42,435.73,10851.0,435.68,435.74,435.42,435.73,10851.0
2023-11-07 13:55:00,435.72,436.11,435.72,435.96,11562.0,435.72,436.11,435.72,435.96,11562.0
2023-11-07 14:00:00,435.98,436.27,435.8,435.87,7303.0,435.98,436.27,435.8,435.87,7303.0
2023-11-07 14:05:00,435.87,435.89,435.28,435.61,6455.0,435.87,435.89,435.28,435.61,6455.0
2023-11-07 14:10:00,435.61,435.81,435.44,435.6,4064.0,435.61,435.81,435.44,435.6,4064.0
2023-11-07 14:15:00,435.68,435.97,435.51,435.97,5000.0,435.68,435.97,435.51,435.97,5000.0
2023-11-07 14:20:00,435.92,436.21,435.78,436.13,6515.0,435.92,436.21,435.78,436.13,6515.0
2023-11-07 14:25:00,436.09,436.3,435.91,436.18,8404.0,436.09,436.3,435.91,436.18,8404.0
2023-11-07 14:30:00,436.18,436.3,435.83,436.13,10538.0,436.18,436.3,435.83,436.13,10538.0
2023-11-07 14:35:00,436.05,436.22,435.88,436.0,4813.0,436.05,436.22,435.88,436.0,4813.0
2023-11-07 14:40:00,435.9,436.06,435.47,435.54,6535.0,435.9,436.06,435.47,435.54,6535.0
2023-11-07 14:45:00,435.72,436.07,435.55,435.66,7349.0,435.72,436.07,435.55,435.66,7349.0
2023-11-07 14:50:00,435.65,435.88,435.62,435.72,6546.0,435.65,435.88,435.62,435.72,6546.0
2023-11-07 14:55:00,435.81,435.94,435.67,435.78,7398.0,435.81,435.94,435.67,435.78,7398.0
2023-11-07 15:00:00,435.85,436.14,435.8,436.0,9090.0,435.85,436.14,435.8,436.0,9090.0
2023-11-07 15:05:00,435.84,435.85,435.41,435.59,16298.0,435.84,435.85,435.41,435.59,16298.0
2023-11-07 15:10:00,435.83,436.27,435.74,436.14,6160.0,435.83,436.27,435.74,436.14,6160.0
2023-11-07 15:15:00,436.24,436.34,435.92,436.12,6387.0,436.24,436.34,435.92,436.12,6387.0
2023-11-07 15:20:00,436.01,436.71,435.86,436.68,30499.0,436.01,436.71,435.86,436.68,30499.0
2023-11-07 15:25:00,436.59,436.89,436.46,436.72,19983.0,436.59,436.89,436.46,436.72,19983.0
2023-11-07 15:30:00,436.65,437.06,436.61,436.63,25123.0,436.65,437.06,436.61,436.63,25123.0
2023-11-07 15:35:00,436.68,436.94,436.44,436.76,25760.0,436.68,436.94,436.44,436.76,25760.0
2023-11-07 15:40:00,436.75,436.75,436.34,436.41,13840.0,436.75,436.75,436.34,436.41,13840.0
2023-11-07 15:45:00,436.38,436.5,435.77,435.83,30751.0,436.38,436.5,435.77,435.83,30751.0
2023-11-07 15:50:00,435.91,435.92,434.05,434.18,80140.0,435.91,435.92,434.05,434.18,80140.0
2023-11-07 15:55:00,434.14,434.85,433.79,434.47,122203.0,434.14,434.85,433.79,434.47,122203.0
2023-11-08 09:30:00,435.07,438.07,434.95,437.46,80328.0,435.07,438.07,434.95,437.46,80328.0
2023-11-08 09:35:00,437.67,438.03,436.12,437.73,31916.0,437.67,438.03,436.12,437.73,31916.0
2023-11-08 09:40:00,437.73,437.8,436.17,436.47,21416.0,437.73,437.8,436.17,436.47,21416.0
2023-11-08 09:45:00,436.52,437.23,436.0,436.31,19822.0,436.52,437.23,436.0,436.31,19822.0
2023-11-08 09:50:00,436.34,436.53,435.79,435.88,15419.0,436.34,436.53,435.79,435.88,15419.0
2023-11-08 09:55:00,435.96,436.95,435.05,435.72,24024.0,435.96,436.95,435.05,435.72,24024.0
2023-11-08 10:00:00,435.73,436.0,434.21,434.71,26737.0,435.73,436.0,434.21,434.71,26737.0
2023-11-08 10:05:00,434.49,435.43,434.3,435.39,29656.0,434.49,435.43,434.3,435.39,29656.0
2023-11-08 10:10:00,435.49,435.64,434.51,434.72,11820.0,435.49,435.64,434.51,434.72,11820.0
2023-11-08 10:15:00,434.56,435.15,434.2,434.71,15451.0,434.56,435.15,434.2,434.71,15451.0
2023-11-08 10:20:00,434.7,435.58,434.2,435.49,24097.0,434.7,435.58,434.2,435.49,24097.0
2023-11-08 10:25:00,435.3,435.53,434.72,434.94,13142.0,435.3,435.53,434.72,434.94,13142.0
2023-11-08 10:30:00,435.05,435.99,434.83,435.31,13432.0,435.05,435.99,434.83,435.31,13432.0
2023-11-08 10:35:00,435.15,435.76,434.64,434.75,13439.0,435.15,435.76,434.64,434.75,13439.0
2023-11-08 10:40:00,434.88,435.34,434.32,435.09,17360.0,434.88,435.34,434.32,435.09,17360.0
2023-11-08 10:45:00,434.97,435.5,434.7,435.42,8545.0,434.97,435.5,434.7,435.42,8545.0
2023-11-08 10:50:00,435.42,435.59,434.96,435.14,13283.0,435.42,435.59,434.96,435.14,13283.0
2023-11-08 10:55:00,435.1,435.54,435.06,435.07,9746.0,435.1,435.54,435.06,435.07,9746.0
2023-11-08 11:00:00,434.99,435.88,434.94,435.6,15805.0,434.99,435.88,434.94,435.6,15805.0
2023-11-08 11:05:00,435.6,436.0,435.45,435.84,24681.0,435.6,436.0,435.45,435.84,24681.0
2023-11-08 11:10:00,435.8,436.43,435.72,435.98,11761.0,435.8,436.43,435.72,435.98,11761.0
2023-11-08 11:15:00,436.08,436.42,435.73,436.06,8263.0,436.08,436.42,435.73,436.06,8263.0
2023-11-08 11:20:00,436.11,436.11,435.24,435.39,15828.0,436.11,436.11,435.24,435.39,15828.0
2023-11-08 11:25:00,435.25,435.49,435.08,435.28,6545.0,435.25,435.49,435.08,435.28,6545.0
2023-11-08 11:30:00,435.0,435.41,434.88,435.1,13506.0,435.0,435.41,434.88,435.1,13506.0
2023-11-08 11:35:00,435.1,435.38,434.88,435.35,8063.0,435.1,435.38,434.88,435.35,8063.0
2023-11-08 11:40:00,435.26,436.02,435.23,435.85,10658.0,435.26,436.02,435.23,435.85,10658.0
2023-11-08 11:45:00,435.93,436.14,435.58,435.82,10964.0,435.93,436.14,435.58,435.82,10964.0
2023-11-08 11:50:00,435.82,436.03,435.61,435.69,6867.0,435.82,436.03,435.61,435.69,6867.0
2023-11-08 11:55:00,435.82,436.0,435.34,435.34,6293.0,435.82,436.0,435.34,435.34,6293.0
2023-11-08 12:00:00,435.41,435.49,434.75,435.39,10880.0,435.41,435.49,434.75,435.39,10880.0
2023-11-08 12:05:00,435.42,435.68,434.22,434.59,9385.0,435.42,435.68,434.22,434.59,9385.0
2023-11-08 12:10:00,434.47,434.75,434.08,434.15,13221.0,434.47,434.75,434.08,434.15,13221.0
2023-11-08 12:15:00,434.05,434.36,433.86,434.02,14653.0,434.05,434.36,433.86,434.02,14653.0
2023-11-08 12:20:00,433.93,434.07,433.68,433.78,10288.0,433.93,434.07,433.68,433.78,10288.0
2023-11-08 12:25:00,433.85,434.27,433.7,434.01,11307.0,433.85,434.27,433.7,434.01,11307.0
2023-11-08 12:30:00,434.13,434.2,433.75,434.08,6031.0,434.13,434.2,433.75,434.08,6031.0
2023-11-08 12:35:00,434.17,434.8,433.82,434.61,12495.0,434.17,434.8,433.82,434.61,12495.0
2023-11-08 12:40:00,434.75,434.95,434.34,434.64,8362.0,434.75,434.95,434.34,434.64,8362.0
2023-11-08 12:45:00,434.68,434.76,434.08,434.28,8197.0,434.68,434.76,434.08,434.28,8197.0
2023-11-08 12:50:00,434.25,434.27,433.94,434.01,12051.0,434.25,434.27,433.94,434.01,12051.0
2023-11-08 12:55:00,433.96,434.12,433.76,433.97,3055.0,433.96,434.12,433.76,433.97,3055.0
2023-11-08 13:00:00,434.32,434.69,433.9,434.28,13099.0,434.32,434.69,433.9,434.28,13099.0
2023-11-08 13:05:00,434.38,434.71,434.29,434.54,9214.0,434.38,434.71,434.29,434.54,9214.0
2023-11-08 13:10:00,434.61,434.62,434.17,434.5,8277.0,434.61,434.62,434.17,434.5,8277.0
2023-11-08 13:15:00,434.4,434.67,434.03,434.03,5992.0,434.4,434.67,434.03,434.03,5992.0
2023-11-08 13:20:00,433.87,434.62,433.74,434.25,14405.0,433.87,434.62,433.74,434.25,14405.0
2023-11-08 13:25:00,434.39,434.65,434.21,434.42,4674.0,434.39,434.65,434.21,434.42,4674.0
2023-11-08 13:30:00,434.37,434.61,434.14,434.38,4708.0,434.37,434.61,434.14,434.38,4708.0
2023-11-08 13:35:00,434.57,434.77,434.35,434.43,9510.0,434.57,434.77,434.35,434.43,9510.0
2023-11-08 13:40:00,434.52,434.61,434.25,434.45,6758.0,434.52,434.61,434.25,434.45,6758.0
2023-11-08 13:45:00,434.32,434.42,434.04,434.13,7367.0,434.32,434.42,434.04,434.13,7367.0
2023-11-08 13:50:00,434.05,434.49,433.99,434.49,8758.0,434.05,434.49,433.99,434.49,8758.0
2023-11-08 13:55:00,434.42,434.42,434.15,434.18,2568.0,434.42,434.42,434.15,434.18,2568.0
2023-11-08 14:00:00,434.18,434.5,434.08,434.23,6756.0,434.18,434.5,434.08,434.23,6756.0
2023-11-08 14:05:00,434.33,434.8,434.26,434.77,8571.0,434.33,434.8,434.26,434.77,8571.0
2023-11-08 14:10:00,434.69,434.77,434.46,434.52,4778.0,434.69,434.77,434.46,434.52,4778.0
2023-11-08 14:15:00,434.43,434.55,434.25,434.25,6112.0,434.43,434.55,434.25,434.25,6112.0
2023-11-08 14:20:00,434.26,434.35,434.1,434.21,4530.0,434.26,434.35,434.1,434.21,4530.0
2023-11-08 14:25:00,434.1,434.37,433.98,434.07,7278.0,434.1,434.37,433.98,434.07,7278.0
2023-11-08 14:30:00,434.2,434.69,434.18,434.36,13338.0,434.2,434.69,434.18,434.36,13338.0
2023-11-08 14:35:00,434.37,434.72,434.28,434.71,6823.0,434.37,434.72,434.28,434.71,6823.0
2023-11-08 14:40:00,434.74,435.1,434.45,435.03,8362.0,434.74,435.1,434.45,435.03,8362.0
2023-11-08 14:45:00,435.2,435.24,434.87,434.94,5875.0,435.2,435.24,434.87,434.94,5875.0
2023-11-08 14:50:00,434.92,434.99,434.57,434.78,10654.0,434.92,434.99,434.57,434.78,10654.0
2023-11-08 14:55:00,434.8,434.81,434.16,434.33,7303.0,434.8,434.81,434.16,434.33,7303.0
2023-11-08 15:00:00,434.34,434.68,433.8,433.99,13919.0,434.34,434.68,433.8,433.99,13919.0
2023-11-08 15:05:00,434.11,434.91,433.99,434.73,10960.0,434.11,434.91,433.99,434.73,10960.0
2023-11-08 15:10:00,434.72,434.85,434.38,434.53,16388.0,434.72,434.85,434.38,434.53,16388.0
2023-11-08 15:15:00,434.49,434.93,434.41,434.64,13920.0,434.49,434.93,434.41,434.64,13920.0
2023-11-08 15:20:00,434.67,435.2,434.5,434.97,15860.0,434.67,435.2,434.5,434.97,15860.0
2023-11-08 15:25:00,434.95,435.59,434.89,435.4,23563.0,434.95,435.59,434.89,435.4,23563.0
2023-11-08 15:30:00,435.41,435.69,435.2,435.37,15881.0,435.41,435.69,435.2,435.37,15881.0
2023-11-08 15:35:00,435.33,435.96,435.25,435.84,23960.0,435.33,435.96,435.25,435.84,23960.0
2023-11-08 15:40:00,435.81,436.54,435.75,436.33,27618.0,435.81,436.54,435.75,436.33,27618.0
2023-11-08 15:45:00,436.27,436.75,436.15,436.43,26714.0,436.27,436.75,436.15,436.43,26714.0
2023-11-08 15:50:00,436.47,436.51,435.93,436.25,25801.0,436.47,436.51,435.93,436.25,25801.0
2023-11-08 15:55:00,436.35,436.87,436.27,436.66,82352.0,436.35,436.87,436.27,436.66,82352.0
2023-11-09 09:30:00,438.3,438.76,435.57,436.6,70929.0,438.3,438.76,435.57,436.6,70929.0
2023-11-09 09:35:00,437.28,437.88,436.0,436.49,20616.0,437.28,437.88,436.0,436.49,20616.0
2023-11-09 09:40:00,436.31,438.04,436.24,437.89,21763.0,436.31,438.04,436.24,437.89,21763.0
2023-11-09 09:45:00,438.2,438.7,437.88,438.37,24204.0,438.2,438.7,437.88,438.37,24204.0
2023-11-09 09:50:00,438.44,440.38,437.94,439.28,71557.0,438.44,440.38,437.94,439.28,71557.0
2023-11-09 09:55:00,439.08,439.81,438.39,439.81,19040.0,439.08,439.81,438.39,439.81,19040.0
2023-11-09 10:00:00,439.82,440.0,437.46,437.46,28761.0,439.82,440.0,437.46,437.46,28761.0
2023-11-09 10:05:00,437.38,438.45,436.64,438.38,27846.0,437.38,438.45,436.64,438.38,27846.0
2023-11-09 10:10:00,438.26,438.49,437.62,437.62,14134.0,438.26,438.49,437.62,437.62,14134.0
2023-11-09 10:15:00,437.68,437.99,437.14,437.31,12560.0,437.68,437.99,437.14,437.31,12560.0
2023-11-09 10:20:00,437.1,437.55,436.71,437.49,19158.0,437.1,437.55,436.71,437.49,19158.0
2023-11-09 10:25:00,437.51,437.68,436.87,437.5,13241.0,437.51,437.68,436.87,437.5,13241.0
2023-11-09 10:30:00,437.5,437.5,436.6,437.25,12660.0,437.5,437.5,436.6,437.25,12660.0
2023-11-09 10:35:00,437.32,438.18,436.57,437.98,15675.0,437.32,438.18,436.57,437.98,15675.0
2023-11-09 10:40:00,437.75,438.11,437.57,437.77,8978.0,437.75,438.11,437.57,437.77,8978.0
2023-11-09 10:45:00,437.76,438.34,437.46,438.12,11693.0,437.76,438.34,437.46,438.12,11693.0
2023-11-09 10:50:00,438.3,439.25,438.3,438.69,25528.0,438.3,439.25,438.3,438.69,25528.0
2023-11-09 10:55:00,438.55,438.77,438.15,438.6,8664.0,438.55,438.77,438.15,438.6,8664.0
2023-11-09 11:00:00,438.58,439.12,438.14,439.06,18381.0,438.58,439.12,438.14,439.06,18381.0
2023-11-09 11:05:00,439.01,439.64,438.93,439.29,15638.0,439.01,439.64,438.93,439.29,15638.0
2023-11-09 11:10:00,439.45,439.84,439.1,439.45,13194.0,439.45,439.84,439.1,439.45,13194.0
2023-11-09 11:15:00,439.35,439.64,438.98,438.98,13757.0,439.35,439.64,438.98,438.98,13757.0
2023-11-09 11:20:00,438.9,439.26,438.62,439.0,11274.0,438.9,439.26,438.62,439.0,11274.0
2023-11-09 11:25:00,439.0,439.23,438.87,439.08,6461.0,439.0,439.23,438.87,439.08,6461.0
2023-11-09 11:30:00,439.02,439.22,438.51,439.12,7894.0,439.02,439.22,438.51,439.12,7894.0
2023-11-09 11:35:00,439.11,439.11,438.57,438.93,6935.0,439.11,439.11,438.57,438.93,6935.0
2023-11-09 11:40:00,438.93,438.97,438.71,438.95,7577.0,438.93,438.97,438.71,438.95,7577.0
2023-11-09 11:45:00,438.92,439.4,438.86,439.32,11251.0,438.92,439.4,438.86,439.32,11251.0
2023-11-09 11:50:00,439.31,440.34,439.31,440.24,29385.0,439.31,440.34,439.31,440.24,29385.0
2023-11-09 11:55:00,440.25,440.32,439.8,439.94,18439.0,440.25,440.32,439.8,439.94,18439.0
2023-11-09 12:00:00,439.82,440.13,439.52,439.55,11040.0,439.82,440.13,439.52,439.55,11040.0
2023-11-09 12:05:00,439.54,440.35,439.5,440.11,15499.0,439.54,440.35,439.5,440.11,15499.0
2023-11-09 12:10:00,440.19,440.19,439.35,439.45,14239.0,440.19,440.19,439.35,439.45,14239.0
2023-11-09 12:15:00,439.35,439.58,439.08,439.08,23016.0,439.35,439.58,439.08,439.08,23016.0
2023-11-09 12:20:00,438.94,439.69,438.87,439.58,7948.0,438.94,439.69,438.87,439.58,7948.0
2023-11-09 12:25:00,439.52,439.73,439.15,439.27,8721.0,439.52,439.73,439.15,439.27,8721.0
2023-11-09 12:30:00,439.27,439.55,438.98,439.15,4397.0,439.27,439.55,438.98,439.15,4397.0
2023-11-09 12:35:00,439.09,439.09,438.5,438.5,6205.0,439.09,439.09,438.5,438.5,6205.0
2023-11-09 12:40:00,438.46,438.97,438.36,438.81,6208.0,438.46,438.97,438.36,438.81,6208.0
2023-11-09 12:45:00,438.83,439.16,438.7,439.05,6944.0,438.83,439.16,438.7,439.05,6944.0
2023-11-09 12:50:00,438.97,439.06,438.5,438.5,9750.0,438.97,439.06,438.5,438.5,9750.0
2023-11-09 12:55:00,438.42,438.92,438.29,438.89,6512.0,438.42,438.92,438.29,438.89,6512.0
2023-11-09 13:00:00,439.0,439.15,436.68,437.44,17677.0,439.0,439.15,436.68,437.44,17677.0
2023-11-09 13:05:00,437.54,437.54,436.28,436.77,14284.0,437.54,437.54,436.28,436.77,14284.0
2023-11-09 13:10:00,436.66,438.59,436.56,438.4,12621.0,436.66,438.59,436.56,438.4,12621.0
2023-11-09 13:15:00,438.4,438.4,437.81,438.0,5682.0,438.4,438.4,437.81,438.0,5682.0
2023-11-09 13:20:00,438.19,438.68,437.89,438.43,10129.0,438.19,438.68,437.89,438.43,10129.0
2023-11-09 13:25:00,438.44,438.65,437.93,438.53,7448.0,438.44,438.65,437.93,438.53,7448.0
2023-11-09 13:30:00,438.35,438.69,438.05,438.45,9362.0,438.35,438.69,438.05,438.45,9362.0
2023-11-09 13:35:00,438.44,438.99,438.34,438.37,6682.0,438.44,438.99,438.34,438.37,6682.0
2023-11-09 13:40:00,438.37,438.6,437.95,438.42,8890.0,438.37,438.6,437.95,438.42,8890.0
2023-11-09 13:45:00,438.36,438.55,438.19,438.51,3239.0,438.36,438.55,438.19,438.51,3239.0
2023-11-09 13:50:00,438.45,438.45,437.89,437.89,5225.0,438.45,438.45,437.89,437.89,5225.0
2023-11-09 13:55:00,437.87,438.15,437.37,437.64,8355.0,437.87,438.15,437.37,437.64,8355.0
2023-11-09 14:00:00,437.64,437.66,436.39,436.73,19543.0,437.64,437.66,436.39,436.73,19543.0
2023-11-09 14:05:00,436.73,437.24,436.1,437.23,13961.0,436.73,437.24,436.1,437.23,13961.0
2023-11-09 14:10:00,437.11,437.22,436.36,436.43,16603.0,437.11,437.22,436.36,436.43,16603.0
2023-11-09 14:15:00,436.34,436.87,435.7,435.81,21431.0,436.34,436.87,435.7,435.81,21431.0
2023-11-09 14:20:00,435.81,436.98,435.81,436.5,16194.0,435.81,436.98,435.81,436.5,16194.0
2023-11-09 14:25:00,436.74,437.0,436.32,436.73,7049.0,436.74,437.0,436.32,436.73,7049.0
2023-11-09 14:30:00,436.92,437.07,436.06,436.06,5612.0,436.92,437.07,436.06,436.06,5612.0
2023-11-09 14:35:00,436.27,436.35,435.46,435.87,21187.0,436.27,436.35,435.46,435.87,21187.0
2023-11-09 14:40:00,435.84,435.84,434.7,434.9,26446.0,435.84,435.84,434.7,434.9,26446.0
2023-11-09 14:45:00,435.1,435.81,434.88,435.59,6097.0,435.1,435.81,434.88,435.59,6097.0
2023-11-09 14:50:00,435.59,435.65,434.83,434.97,15711.0,435.59,435.65,434.83,434.97,15711.0
2023-11-09 14:55:00,434.87,435.33,434.81,434.9,12187.0,434.87,435.33,434.81,434.9,12187.0
2023-11-09 15:00:00,434.75,435.33,434.39,434.96,18521.0,434.75,435.33,434.39,434.96,18521.0
2023-11-09 15:05:00,434.96,435.68,434.74,435.6,17549.0,434.96,435.68,434.74,435.6,17549.0
2023-11-09 15:10:00,435.75,435.81,435.44,435.77,7921.0,435.75,435.81,435.44,435.77,7921.0
2023-11-09 15:15:00,435.66,435.79,435.12,435.53,7162.0,435.66,435.79,435.12,435.53,7162.0
2023-11-09 15:20:00,435.57,435.64,435.09,435.43,8143.0,435.57,435.64,435.09,435.43,8143.0
2023-11-09 15:25:00,435.38,436.14,435.37,435.42,13360.0,435.38,436.14,435.37,435.42,13360.0
2023-11-09 15:30:00,435.44,435.66,434.83,434.91,18878.0,435.44,435.66,434.83,434.91,18878.0
2023-11-09 15:35:00,434.86,434.93,434.63,434.89,18199.0,434.86,434.93,434.63,434.89,18199.0
2023-11-09 15:40:00,434.89,434.91,434.58,434.69,16185.0,434.89,434.91,434.58,434.69,16185.0
2023-11-09 15:45:00,434.73,435.29,434.67,434.8,21496.0,434.73,435.29,434.67,434.8,21496.0
2023-11-09 15:50:00,434.91,435.8,434.37,434.45,27121.0,434.91,435.8,434.37,434.45,27121.0
2023-11-09 15:55:00,434.39,435.36,434.35,435.17,73695.0,434.39,435.36,434.35,435.17,73695.0
2023-11-10 09:30:00,437.74,437.83,436.11,437.69,51919.0,437.74,437.83,436.11,437.69,51919.0
2023-11-10 09:35:00,437.58,437.58,435.51,436.44,22231.0,437.58,437.58,435.51,436.44,22231.0
2023-11-10 09:40:00,436.47,438.55,436.46,438.54,35927.0,436.47,438.55,436.46,438.54,35927.0
2023-11-10 09:45:00,438.55,439.25,438.01,439.14,38261.0,438.55,439.25,438.01,439.14,38261.0
2023-11-10 09:50:00,439.16,440.73,438.93,440.61,75360.0,439.16,440.73,438.93,440.61,75360.0
2023-11-10 09:55:00,440.42,441.35,439.63,441.0,46820.0,440.42,441.35,439.63,441.0,46820.0
2023-11-10 10:00:00,440.94,441.19,439.32,440.33,45935.0,440.94,441.19,439.32,440.33,45935.0
2023-11-10 10:05:00,440.19,441.28,439.83,440.79,23211.0,440.19,441.28,439.83,440.79,23211.0
2023-11-10 10:10:00,440.72,442.05,440.34,441.33,40335.0,440.72,442.05,440.34,441.33,40335.0
2023-11-10 10:15:00,441.33,441.47,440.46,441.25,26974.0,441.33,441.47,440.46,441.25,26974.0
2023-11-10 10:20:00,440.89,442.24,440.78,441.76,34872.0,440.89,442.24,440.78,441.76,34872.0
2023-11-10 10:25:00,441.79,441.79,440.24,440.98,32762.0,441.79,441.79,440.24,440.98,32762.0
2023-11-10 10:30:00,440.84,441.21,439.96,440.0,19139.0,440.84,441.21,439.96,440.0,19139.0
2023-11-10 10:35:00,440.11,440.34,439.43,440.04,22747.0,440.11,440.34,439.43,440.04,22747.0
2023-11-10 10:40:00,440.03,440.15,439.4,439.6,26266.0,440.03,440.15,439.4,439.6,26266.0
2023-11-10 10:45:00,439.64,440.55,439.32,439.42,16187.0,439.64,440.55,439.32,439.42,16187.0
2023-11-10 10:50:00,439.48,440.46,439.12,440.37,14608.0,439.48,440.46,439.12,440.37,14608.0
2023-11-10 10:55:00,440.39,441.61,440.17,441.44,37868.0,440.39,441.61,440.17,441.44,37868.0
2023-11-10 11:00:00,441.37,442.5,441.37,442.48,39870.0,441.37,442.5,441.37,442.48,39870.0
2023-11-10 11:05:00,442.38,443.0,442.34,442.79,48453.0,442.38,443.0,442.34,442.79,48453.0
2023-11-10 11:10:00,442.7,443.19,442.43,443.17,35172.0,442.7,443.19,442.43,443.17,35172.0
2023-11-10 11:15:00,443.24,443.24,442.21,442.39,23611.0,443.24,443.24,442.21,442.39,23611.0
2023-11-10 11:20:00,442.43,442.72,442.14,442.25,16350.0,442.43,442.72,442.14,442.25,16350.0
2023-11-10 11:25:00,442.27,442.76,442.11,442.17,20178.0,442.27,442.76,442.11,442.17,20178.0
2023-11-10 11:30:00,442.25,442.47,441.59,441.6,20106.0,442.25,442.47,441.59,441.6,20106.0
2023-11-10 11:35:00,441.67,441.91,441.52,441.81,11829.0,441.67,441.91,441.52,441.81,11829.0
2023-11-10 11:40:00,441.92,441.95,441.46,441.84,15787.0,441.92,441.95,441.46,441.84,15787.0
2023-11-10 11:45:00,441.81,442.21,441.6,441.99,26832.0,441.81,442.21,441.6,441.99,26832.0
2023-11-10 11:50:00,442.09,443.5,442.09,443.2,41621.0,442.09,443.5,442.09,443.2,41621.0
2023-11-10 11:55:00,443.14,443.6,442.92,443.5,26482.0,443.14,443.6,442.92,443.5,26482.0
2023-11-10 12:00:00,443.46,444.28,443.35,443.73,36722.0,443.46,444.28,443.35,443.73,36722.0
2023-11-10 12:05:00,443.63,444.49,443.61,444.19,18410.0,443.63,444.49,443.61,444.19,18410.0
2023-11-10 12:10:00,444.29,444.38,443.85,443.85,13855.0,444.29,444.38,443.85,443.85,13855.0
2023-11-10 12:15:00,443.94,444.32,443.76,444.11,12765.0,443.94,444.32,443.76,444.11,12765.0
2023-11-10 12:20:00,444.14,444.17,443.53,443.77,13762.0,444.14,444.17,443.53,443.77,13762.0
2023-11-10 12:25:00,443.7,443.84,443.37,443.4,12474.0,443.7,443.84,443.37,443.4,12474.0
2023-11-10 12:30:00,443.48,444.47,443.47,444.4,23212.0,443.48,444.47,443.47,444.4,23212.0
2023-11-10 12:35:00,444.45,444.93,444.4,444.7,13439.0,444.45,444.93,444.4,444.7,13439.0
2023-11-10 12:40:00,444.79,445.16,444.5,444.69,21721.0,444.79,445.16,444.5,444.69,21721.0
2023-11-10 12:45:00,444.73,445.05,444.73,444.91,8752.0,444.73,445.05,444.73,444.91,8752.0
2023-11-10 12:50:00,445.0,445.31,444.48,444.99,22112.0,445.0,445.31,444.48,444.99,22112.0
2023-11-10 12:55:00,445.02,445.1,444.55,444.92,8464.0,445.02,445.1,444.55,444.92,8464.0
2023-11-10 13:00:00,444.87,444.95,444.62,444.8,13933.0,444.87,444.95,444.62,444.8,13933.0
2023-11-10 13:05:00,444.75,444.76,443.82,443.82,18876.0,444.75,444.76,443.82,443.82,18876.0
2023-11-10 13:10:00,443.82,443.87,443.49,443.73,12681.0,443.82,443.87,443.49,443.73,12681.0
2023-11-10 13:15:00,443.71,444.43,443.67,444.23,21872.0,443.71,444.43,443.67,444.23,21872.0
2023-11-10 13:20:00,444.22,445.11,444.19,445.0,17703.0,444.22,445.11,444.19,445.0,17703.0
2023-11-10 13:25:00,444.99,445.19,444.54,444.54,10580.0,444.99,445.19,444.54,444.54,10580.0
2023-11-10 13:30:00,444.69,445.13,444.56,445.13,15754.0,444.69,445.13,444.56,445.13,15754.0
2023-11-10 13:35:00,445.1,445.85,445.01,445.59,31693.0,445.1,445.85,445.01,445.59,31693.0
2023-11-10 13:40:00,445.54,446.23,445.54,445.82,17246.0,445.54,446.23,445.54,445.82,17246.0
2023-11-10 13:45:00,445.75,445.83,445.25,445.32,16444.0,445.75,445.83,445.25,445.32,16444.0
2023-11-10 13:50:00,445.33,445.33,444.53,444.84,42068.0,445.33,445.33,444.53,444.84,42068.0
2023-11-10 13:55:00,444.85,445.0,444.63,444.81,16385.0,444.85,445.0,444.63,444.81,16385.0
2023-11-10 14:00:00,444.82,445.2,444.38,445.04,21372.0,444.82,445.2,444.38,445.04,21372.0
2023-11-10 14:05:00,445.27,445.28,444.62,444.9,11751.0,445.27,445.28,444.62,444.9,11751.0
2023-11-10 14:10:00,444.97,445.21,444.69,444.93,17302.0,444.97,445.21,444.69,444.93,17302.0
2023-11-10 14:15:00,444.93,444.93,444.54,444.59,7987.0,444.93,444.93,444.54,444.59,7987.0
2023-11-10 14:20:00,444.57,444.72,444.43,444.64,17377.0,444.57,444.72,444.43,444.64,17377.0
2023-11-10 14:25:00,444.59,444.85,444.36,444.73,13207.0,444.59,444.85,444.36,444.73,13207.0
2023-11-10 14:30:00,444.75,444.87,444.26,444.46,19387.0,444.75,444.87,444.26,444.46,19387.0
2023-11-10 14:35:00,444.5,445.51,444.38,445.5,23347.0,444.5,445.51,444.38,445.5,23347.0
2023-11-10 14:40:00,445.45,445.79,445.29,445.33,19881.0,445.45,445.79,445.29,445.33,19881.0
2023-11-10 14:45:00,445.45,445.61,445.2,445.46,17370.0,445.45,445.61,445.2,445.46,17370.0
2023-11-10 14:50:00,445.46,445.72,445.34,445.55,15345.0,445.46,445.72,445.34,445.55,15345.0
2023-11-10 14:55:00,445.49,445.54,444.85,445.37,20601.0,445.49,445.54,444.85,445.37,20601.0
2023-11-10 15:00:00,445.4,445.57,445.0,445.24,22495.0,445.4,445.57,445.0,445.24,22495.0
2023-11-10 15:05:00,445.24,445.65,445.05,445.59,12376.0,445.24,445.65,445.05,445.59,12376.0
2023-11-10 15:10:00,445.59,445.64,445.12,445.21,17444.0,445.59,445.64,445.12,445.21,17444.0
2023-11-10 15:15:00,445.2,445.64,445.06,445.64,24367.0,445.2,445.64,445.06,445.64,24367.0
2023-11-10 15:20:00,445.66,446.12,445.5,446.06,38435.0,445.66,446.12,445.5,446.06,38435.0
2023-11-10 15:25:00,446.06,446.66,445.92,446.25,40341.0,446.06,446.66,445.92,446.25,40341.0
2023-11-10 15:30:00,446.16,446.43,445.91,446.39,20764.0,446.16,446.43,445.91,446.39,20764.0
2023-11-10 15:35:00,446.49,446.66,446.34,446.42,41597.0,446.49,446.66,446.34,446.42,41597.0
2023-11-10 15:40:00,446.36,446.57,446.06,446.46,44218.0,446.36,446.57,446.06,446.46,44218.0
2023-11-10 15:45:00,446.49,446.64,446.25,446.36,38158.0,446.49,446.64,446.25,446.36,38158.0
2023-11-10 15:50:00,446.42,447.27,446.37,447.11,72096.0,446.42,447.27,446.37,447.11,72096.0
2023-11-10 15:55:00,447.3,447.48,446.65,447.37,187886.0,447.3,447.48,446.65,447.37,187886.0
2023-11-13 09:30:00,446.72,447.5,445.3,446.55,108034.0,446.72,447.5,445.3,446.55,108034.0
2023-11-13 09:35:00,446.38,447.46,445.1,447.04,54048.0,446.38,447.46,445.1,447.04,54048.0
2023-11-13 09:40:00,447.36,448.43,444.23,444.35,69873.0,447.36,448.43,444.23,444.35,69873.0
2023-11-13 09:45:00,444.43,444.77,443.53,443.73,32575.0,444.43,444.77,443.53,443.73,32575.0
2023-11-13 09:50:00,443.55,444.31,442.6,442.87,35181.0,443.55,444.31,442.6,442.87,35181.0
2023-11-13 09:55:00,442.84,443.74,442.79,442.79,17432.0,442.84,443.74,442.79,442.79,17432.0
2023-11-13 10:00:00,442.89,444.12,442.82,443.66,29446.0,442.89,444.12,442.82,443.66,29446.0
2023-11-13 10:05:00,443.6,443.97,442.83,443.34,21145.0,443.6,443.97,442.83,443.34,21145.0
2023-11-13 10:10:00,443.35,443.84,442.91,443.84,19577.0,443.35,443.84,442.91,443.84,19577.0
2023-11-13 10:15:00,443.84,445.08,443.62,444.86,21782.0,443.84,445.08,443.62,444.86,21782.0
2023-11-13 10:20:00,444.86,444.93,444.07,444.52,20086.0,444.86,444.93,444.07,444.52,20086.0
2023-11-13 10:25:00,444.49,445.01,444.29,444.65,19195.0,444.49,445.01,444.29,444.65,19195.0
2023-11-13 10:30:00,444.72,445.8,444.71,445.52,18298.0,444.72,445.8,444.71,445.52,18298.0
2023-11-13 10:35:00,445.62,446.2,445.5,445.76,23719.0,445.62,446.2,445.5,445.76,23719.0
2023-11-13 10:40:00,445.75,446.24,445.36,446.12,21728.0,445.75,446.24,445.36,446.12,21728.0
2023-11-13 10:45:00,446.07,446.79,445.7,445.7,15829.0,446.07,446.79,445.7,445.7,15829.0
2023-11-13 10:50:00,445.7,445.82,445.35,445.75,15317.0,445.7,445.82,445.35,445.75,15317.0
2023-11-13 10:55:00,445.56,445.88,445.28,445.5,14046.0,445.56,445.88,445.28,445.5,14046.0
2023-11-13 11:00:00,445.59,446.26,445.5,446.24,13812.0,445.59,446.26,445.5,446.24,13812.0
2023-11-13 11:05:00,446.24,447.0,445.91,446.9,21101.0,446.24,447.0,445.91,446.9,21101.0
2023-11-13 11:10:00,446.9,447.5,446.88,447.33,17441.0,446.9,447.5,446.88,447.33,17441.0
2023-11-13 11:15:00,447.45,447.46,446.68,446.94,11700.0,447.45,447.46,446.68,446.94,11700.0
2023-11-13 11:20:00,446.81,447.0,446.37,446.8,12667.0,446.81,447.0,446.37,446.8,12667.0
2023-11-13 11:25:00,446.81,446.91,446.13,446.13,13361.0,446.81,446.91,446.13,446.13,13361.0
2023-11-13 11:30:00,446.14,446.28,445.84,445.93,11425.0,446.14,446.28,445.84,445.93,11425.0
2023-11-13 11:35:00,446.11,446.12,445.41,445.52,14674.0,446.11,446.12,445.41,445.52,14674.0
2023-11-13 11:40:00,445.52,446.36,445.51,446.2,9569.0,445.52,446.36,445.51,446.2,9569.0
2023-11-13 11:45:00,446.34,446.6,446.0,446.11,12381.0,446.34,446.6,446.0,446.11,12381.0
2023-11-13 11:50:00,445.97,446.07,445.54,445.65,9154.0,445.97,446.07,445.54,445.65,9154.0
2023-11-13 11:55:00,445.64,446.18,445.6,445.76,7469.0,445.64,446.18,445.6,445.76,7469.0
2023-11-13 12:00:00,445.79,445.95,445.39,445.7,6771.0,445.79,445.95,445.39,445.7,6771.0
2023-11-13 12:05:00,445.81,445.91,445.11,445.17,9827.0,445.81,445.91,445.11,445.17,9827.0
2023-11-13 12:10:00,445.27,445.91,444.79,445.1,10049.0,445.27,445.91,444.79,445.1,10049.0
2023-11-13 12:15:00,445.21,445.81,444.96,445.17,6579.0,445.21,445.81,444.96,445.17,6579.0
2023-11-13 12:20:00,445.13,446.23,445.12,446.12,11110.0,445.13,446.23,445.12,446.12,11110.0
2023-11-13 12:25:00,446.03,446.2,445.73,445.9,7397.0,446.03,446.2,445.73,445.9,7397.0
2023-11-13 12:30:00,445.82,446.1,445.55,446.02,10442.0,445.82,446.1,445.55,446.02,10442.0
2023-11-13 12:35:00,446.13,446.25,445.9,446.15,8950.0,446.13,446.25,445.9,446.15,8950.0
2023-11-13 12:40:00,446.16,446.38,445.9,446.27,9560.0,446.16,446.38,445.9,446.27,9560.0
2023-11-13 12:45:00,446.18,446.75,446.04,446.51,24279.0,446.18,446.75,446.04,446.51,24279.0
2023-11-13 12:50:00,446.62,446.85,446.31,446.68,13999.0,446.62,446.85,446.31,446.68,13999.0
2023-11-13 12:55:00,446.62,446.62,445.99,446.25,4122.0,446.62,446.62,445.99,446.25,4122.0
2023-11-13 13:00:00,446.25,446.41,446.12,446.19,4638.0,446.25,446.41,446.12,446.19,4638.0
2023-11-13 13:05:00,446.24,446.24,445.19,445.2,10254.0,446.24,446.24,445.19,445.2,10254.0
2023-11-13 13:10:00,445.27,445.72,445.23,445.72,5984.0,445.27,445.72,445.23,445.72,5984.0
2023-11-13 13:15:00,445.67,446.0,445.67,445.82,6018.0,445.67,446.0,445.67,445.82,6018.0
2023-11-13 13:20:00,445.82,445.93,445.3,445.74,9721.0,445.82,445.93,445.3,445.74,9721.0
2023-11-13 13:25:00,445.85,445.91,445.35,445.41,5069.0,445.85,445.91,445.35,445.41,5069.0
2023-11-13 13:30:00,445.26,445.84,445.22,445.83,8256.0,445.26,445.84,445.22,445.83,8256.0
2023-11-13 13:35:00,445.79,446.17,445.79,446.1,8995.0,445.79,446.17,445.79,446.1,8995.0
2023-11-13 13:40:00,446.1,446.55,445.98,446.52,13457.0,446.1,446.55,445.98,446.52,13457.0
2023-11-13 13:45:00,446.57,446.64,446.33,446.43,6769.0,446.57,446.64,446.33,446.43,6769.0
2023-11-13 13:50:00,446.5,446.63,446.26,446.32,14253.0,446.5,446.63,446.26,446.32,14253.0
2023-11-13 13:55:00,446.32,446.32,445.74,445.74,12862.0,446.32,446.32,445.74,445.74,12862.0
2023-11-13 14:00:00,445.86,446.03,445.53,445.86,8998.0,445.86,446.03,445.53,445.86,8998.0
2023-11-13 14:05:00,445.8,446.16,445.51,445.79,11200.0,445.8,446.16,445.51,445.79,11200.0
2023-11-13 14:10:00,445.83,445.87,445.63,445.66,4734.0,445.83,445.87,445.63,445.66,4734.0
2023-11-13 14:15:00,445.89,446.03,445.49,445.64,7871.0,445.89,446.03,445.49,445.64,7871.0
2023-11-13 14:20:00,445.62,446.33,445.42,446.23,9702.0,445.62,446.33,445.42,446.23,9702.0
2023-11-13 14:25:00,446.32,446.8,446.32,446.8,7521.0,446.32,446.8,446.32,446.8,7521.0
2023-11-13 14:30:00,446.72,446.72,446.3,446.38,8917.0,446.72,446.72,446.3,446.38,8917.0
2023-11-13 14:35:00,446.47,446.85,446.4,446.55,8160.0,446.47,446.85,446.4,446.55,8160.0
2023-11-13 14:40:00,446.63,447.35,446.62,447.22,23599.0,446.63,447.35,446.62,447.22,23599.0
2023-11-13 14:45:00,447.25,447.28,446.86,446.86,9961.0,447.25,447.28,446.86,446.86,9961.0
2023-11-13 14:50:00,446.92,446.98,446.5,446.75,10247.0,446.92,446.98,446.5,446.75,10247.0
2023-11-13 14:55:00,446.73,446.98,446.59,446.82,8586.0,446.73,446.98,446.59,446.82,8586.0
2023-11-13 15:00:00,446.82,446.82,446.33,446.55,15283.0,446.82,446.82,446.33,446.55,15283.0
2023-11-13 15:05:00,446.55,446.58,446.16,446.39,11206.0,446.55,446.58,446.16,446.39,11206.0
2023-11-13 15:10:00,446.39,446.47,446.15,446.4,6894.0,446.39,446.47,446.15,446.4,6894.0
2023-11-13 15:15:00,446.28,446.75,446.16,446.39,14116.0,446.28,446.75,446.16,446.39,14116.0
2023-11-13 15:20:00,446.38,446.49,445.82,445.89,6770.0,446.38,446.49,445.82,445.89,6770.0
2023-11-13 15:25:00,445.88,446.02,445.61,445.8,20205.0,445.88,446.02,445.61,445.8,20205.0
2023-11-13 15:30:00,445.77,445.8,445.4,445.75,10263.0,445.77,445.8,445.4,445.75,10263.0
2023-11-13 15:35:00,445.74,445.75,445.19,445.2,10278.0,445.74,445.75,445.19,445.2,10278.0
2023-11-13 15:40:00,445.23,445.63,445.17,445.41,20625.0,445.23,445.63,445.17,445.41,20625.0
2023-11-13 15:45:00,445.54,445.64,445.41,445.57,11500.0,445.54,445.64,445.41,445.57,11500.0
2023-11-13 15:50:00,445.6,445.63,444.45,444.45,27847.0,445.6,445.63,444.45,444.45,27847.0
2023-11-13 15:55:00,444.65,444.87,444.33,444.62,116157.0,444.65,444.87,444.33,444.62,116157.0
2023-11-14 09:30:00,449.43,449.43,445.64,448.09,121066.0,449.43,449.43,445.64,448.09,121066.0
2023-11-14 09:35:00,448.48,449.87,447.76,449.75,45560.0,448.48,449.87,447.76,449.75,45560.0
2023-11-14 09:40:00,449.87,450.77,449.11,450.13,80557.0,449.87,450.77,449.11,450.13,80557.0
2023-11-14 09:45:00,450.24,451.34,450.09,450.72,35292.0,450.24,451.34,450.09,450.72,35292.0
2023-11-14 09:50:00,450.54,452.1,450.44,451.51,52737.0,450.54,452.1,450.44,451.51,52737.0
2023-11-14 09:55:00,451.47,452.48,451.08,451.94,46202.0,451.47,452.48,451.08,451.94,46202.0
2023-11-14 10:00:00,451.82,452.25,451.23,451.94,31577.0,451.82,452.25,451.23,451.94,31577.0
2023-11-14 10:05:00,451.85,452.0,451.18,451.58,43205.0,451.85,452.0,451.18,451.58,43205.0
2023-11-14 10:10:00,451.54,452.27,451.22,451.4,35272.0,451.54,452.27,451.22,451.4,35272.0
2023-11-14 10:15:00,451.33,452.25,451.28,451.93,14811.0,451.33,452.25,451.28,451.93,14811.0
2023-11-14 10:20:00,451.89,452.14,451.31,451.78,13273.0,451.89,452.14,451.31,451.78,13273.0
2023-11-14 10:25:00,451.8,453.23,451.59,453.12,34305.0,451.8,453.23,451.59,453.12,34305.0
2023-11-14 10:30:00,453.22,453.43,452.76,453.2,30705.0,453.22,453.43,452.76,453.2,30705.0
2023-11-14 10:35:00,453.3,453.69,453.11,453.19,20724.0,453.3,453.69,453.11,453.19,20724.0
2023-11-14 10:40:00,453.27,453.67,452.95,453.67,16408.0,453.27,453.67,452.95,453.67,16408.0
2023-11-14 10:45:00,453.69,454.08,453.03,453.68,24800.0,453.69,454.08,453.03,453.68,24800.0
2023-11-14 10:50:00,453.62,453.91,453.28,453.56,22225.0,453.62,453.91,453.28,453.56,22225.0
2023-11-14 10:55:00,453.37,453.52,452.15,452.28,20418.0,453.37,453.52,452.15,452.28,20418.0
2023-11-14 11:00:00,452.26,452.58,452.1,452.46,28823.0,452.26,452.58,452.1,452.46,28823.0
2023-11-14 11:05:00,452.41,452.5,451.74,452.33,19548.0,452.41,452.5,451.74,452.33,19548.0
2023-11-14 11:10:00,452.32,452.44,452.06,452.12,12573.0,452.32,452.44,452.06,452.12,12573.0
2023-11-14 11:15:00,452.12,452.54,451.98,452.07,13226.0,452.12,452.54,451.98,452.07,13226.0
2023-11-14 11:20:00,451.99,452.36,451.36,451.59,16354.0,451.99,452.36,451.36,451.59,16354.0
2023-11-14 11:25:00,451.68,451.86,451.06,451.23,26224.0,451.68,451.86,451.06,451.23,26224.0
2023-11-14 11:30:00,451.25,451.62,450.97,451.11,13140.0,451.25,451.62,450.97,451.11,13140.0
2023-11-14 11:35:00,451.31,451.9,451.13,451.62,12226.0,451.31,451.9,451.13,451.62,12226.0
2023-11-14 11:40:00,451.64,452.5,451.56,452.5,19600.0,451.64,452.5,451.56,452.5,19600.0
2023-11-14 11:45:00,452.55,452.69,451.99,452.12,15759.0,452.55,452.69,451.99,452.12,15759.0
2023-11-14 11:50:00,452.01,452.07,451.67,451.85,7867.0,452.01,452.07,451.67,451.85,7867.0
2023-11-14 11:55:00,451.97,452.02,451.52,451.82,14683.0,451.97,452.02,451.52,451.82,14683.0
2023-11-14 12:00:00,451.8,452.05,451.41,451.91,13274.0,451.8,452.05,451.41,451.91,13274.0
2023-11-14 12:05:00,451.95,452.16,451.43,452.07,10413.0,451.95,452.16,451.43,452.07,10413.0
2023-11-14 12:10:00,452.03,452.05,451.41,451.54,11970.0,452.03,452.05,451.41,451.54,11970.0
2023-11-14 12:15:00,451.54,451.54,451.25,451.38,9776.0,451.54,451.54,451.25,451.38,9776.0
2023-11-14 12:20:00,451.39,451.69,450.51,450.56,25267.0,451.39,451.69,450.51,450.56,25267.0
2023-11-14 12:25:00,450.75,450.81,449.81,450.02,18997.0,450.75,450.81,449.81,450.02,18997.0
2023-11-14 12:30:00,450.01,450.23,449.49,449.98,30864.0,450.01,450.23,449.49,449.98,30864.0
2023-11-14 12:35:00,449.98,450.06,449.62,449.88,17616.0,449.98,450.06,449.62,449.88,17616.0
2023-11-14 12:40:00,449.8,450.16,449.77,449.98,13292.0,449.8,450.16,449.77,449.98,13292.0
2023-11-14 12:45:00,450.03,450.87,450.0,450.87,30889.0,450.03,450.87,450.0,450.87,30889.0
2023-11-14 12:50:00,450.82,450.9,450.45,450.82,19245.0,450.82,450.9,450.45,450.82,19245.0
2023-11-14 12:55:00,450.74,451.28,450.43,451.19,12226.0,450.74,451.28,450.43,451.19,12226.0
2023-11-14 13:00:00,451.22,451.5,450.93,451.38,10431.0,451.22,451.5,450.93,451.38,10431.0
2023-11-14 13:05:00,451.4,451.62,451.32,451.32,8689.0,451.4,451.62,451.32,451.32,8689.0
2023-11-14 13:10:00,451.25,451.55,450.85,450.89,9974.0,451.25,451.55,450.85,450.89,9974.0
2023-11-14 13:15:00,450.88,451.2,450.76,451.2,11123.0,450.88,451.2,450.76,451.2,11123.0
2023-11-14 13:20:00,451.02,451.19,450.81,450.84,8195.0,451.02,451.19,450.81,450.84,8195.0
2023-11-14 13:25:00,451.02,451.61,450.95,451.61,10660.0,451.02,451.61,450.95,451.61,10660.0
2023-11-14 13:30:00,451.66,451.71,451.3,451.39,18156.0,451.66,451.71,451.3,451.39,18156.0
2023-11-14 13:35:00,451.47,451.47,451.0,451.29,7110.0,451.47,451.47,451.0,451.29,7110.0
2023-11-14 13:40:00,451.12,451.12,450.05,450.11,16287.0,451.12,451.12,450.05,450.11,16287.0
2023-11-14 13:45:00,450.21,450.27,449.76,449.77,12351.0,450.21,450.27,449.76,449.77,12351.0
2023-11-14 13:50:00,449.79,449.82,449.28,449.29,21513.0,449.79,449.82,449.28,449.29,21513.0
2023-11-14 13:55:00,449.29,449.5,448.86,448.89,16278.0,449.29,449.5,448.86,448.89,16278.0
2023-11-14 14:00:00,448.92,449.02,448.34,448.45,21461.0,448.92,449.02,448.34,448.45,21461.0
2023-11-14 14:05:00,448.47,448.8,447.61,448.3,22807.0,448.47,448.8,447.61,448.3,22807.0
2023-11-14 14:10:00,448.25,448.76,448.1,448.62,19136.0,448.25,448.76,448.1,448.62,19136.0
2023-11-14 14:15:00,448.69,449.1,448.6,449.09,7712.0,448.69,449.1,448.6,449.09,7712.0
2023-11-14 14:20:00,449.05,449.18,448.89,449.01,6012.0,449.05,449.18,448.89,449.01,6012.0
2023-11-14 14:25:00,449.01,449.27,448.76,449.1,5451.0,449.01,449.27,448.76,449.1,5451.0
2023-11-14 14:30:00,448.97,449.47,448.95,449.29,6652.0,448.97,449.47,448.95,449.29,6652.0
2023-11-14 14:35:00,449.28,449.5,449.13,449.21,6280.0,449.28,449.5,449.13,449.21,6280.0
2023-11-14 14:40:00,449.19,449.46,449.19,449.33,12258.0,449.19,449.46,449.19,449.33,12258.0
2023-11-14 14:45:00,449.33,449.49,449.12,449.49,8978.0,449.33,449.49,449.12,449.49,8978.0
2023-11-14 14:50:00,449.49,449.78,449.39,449.42,12191.0,449.49,449.78,449.39,449.42,12191.0
2023-11-14 14:55:00,449.56,449.68,449.17,449.27,11959.0,449.56,449.68,449.17,449.27,11959.0
2023-11-14 15:00:00,449.37,449.92,449.27,449.76,13926.0,449.37,449.92,449.27,449.76,13926.0
2023-11-14 15:05:00,449.76,450.6,449.7,450.45,21329.0,449.76,450.6,449.7,450.45,21329.0
2023-11-14 15:10:00,450.46,450.48,450.2,450.45,15832.0,450.46,450.48,450.2,450.45,15832.0
2023-11-14 15:15:00,450.45,450.63,450.2,450.31,18444.0,450.45,450.63,450.2,450.31,18444.0
2023-11-14 15:20:00,450.31,450.5,449.6,449.69,23480.0,450.31,450.5,449.6,449.69,23480.0
2023-11-14 15:25:00,449.66,449.85,449.44,449.77,24003.0,449.66,449.85,449.44,449.77,24003.0
2023-11-14 15:30:00,449.78,450.0,449.55,449.67,23432.0,449.78,450.0,449.55,449.67,23432.0
2023-11-14 15:35:00,449.56,449.59,448.9,449.11,24174.0,449.56,449.59,448.9,449.11,24174.0
2023-11-14 15:40:00,449.1,449.38,448.51,448.8,37498.0,449.1,449.38,448.51,448.8,37498.0
2023-11-14 15:45:00,448.8,448.95,448.4,448.48,36450.0,448.8,448.95,448.4,448.48,36450.0
2023-11-14 15:50:00,448.38,448.4,447.68,447.72,49680.0,448.38,448.4,447.68,447.72,49680.0
2023-11-14 15:55:00,447.9,448.66,447.82,448.63,112382.0,447.9,448.66,447.82,448.63,112382.0
2023-11-15 09:30:00,452.81,457.42,452.45,457.15,177732.0,452.81,457.42,452.45,457.15,177732.0
2023-11-15 09:35:00,457.25,460.24,457.14,459.36,121121.0,457.25,460.24,457.14,459.36,121121.0
2023-11-15 09:40:00,459.23,462.0,459.0,460.75,112409.0,459.23,462.0,459.0,460.75,112409.0
2023-11-15 09:45:00,460.75,460.97,459.68,460.04,59808.0,460.75,460.97,459.68,460.04,59808.0
2023-11-15 09:50:00,460.07,461.74,459.64,460.27,55293.0,460.07,461.74,459.64,460.27,55293.0
2023-11-15 09:55:00,460.43,460.73,459.28,459.54,47631.0,460.43,460.73,459.28,459.54,47631.0
2023-11-15 10:00:00,459.49,459.86,457.76,458.52,54660.0,459.49,459.86,457.76,458.52,54660.0
2023-11-15 10:05:00,458.19,458.81,457.38,458.33,26686.0,458.19,458.81,457.38,458.33,26686.0
2023-11-15 10:10:00,458.3,458.44,456.81,457.25,26079.0,458.3,458.44,456.81,457.25,26079.0
2023-11-15 10:15:00,457.21,457.73,456.69,456.91,34668.0,457.21,457.73,456.69,456.91,34668.0
2023-11-15 10:20:00,456.88,457.23,456.53,457.06,29575.0,456.88,457.23,456.53,457.06,29575.0
2023-11-15 10:25:00,456.95,457.73,456.85,457.36,33702.0,456.95,457.73,456.85,457.36,33702.0
2023-11-15 10:30:00,457.4,457.51,455.94,456.09,47158.0,457.4,457.51,455.94,456.09,47158.0
2023-11-15 10:35:00,456.07,457.39,455.11,456.72,53954.0,456.07,457.39,455.11,456.72,53954.0
2023-11-15 10:40:00,456.81,457.39,456.7,456.89,13082.0,456.81,457.39,456.7,456.89,13082.0
2023-11-15 10:45:00,456.93,458.32,456.81,458.31,25288.0,456.93,458.32,456.81,458.31,25288.0
2023-11-15 10:50:00,458.34,458.63,458.01,458.59,36168.0,458.34,458.63,458.01,458.59,36168.0
2023-11-15 10:55:00,458.58,458.92,457.85,458.33,22947.0,458.58,458.92,457.85,458.33,22947.0
2023-11-15 11:00:00,458.39,458.87,458.07,458.79,16258.0,458.39,458.87,458.07,458.79,16258.0
2023-11-15 11:05:00,458.87,460.12,458.44,459.93,30198.0,458.87,460.12,458.44,459.93,30198.0
2023-11-15 11:10:00,459.99,461.42,459.83,460.9,47854.0,459.99,461.42,459.83,460.9,47854.0
2023-11-15 11:15:00,460.82,461.4,460.46,461.36,31781.0,460.82,461.4,460.46,461.36,31781.0
2023-11-15 11:20:00,461.24,461.94,461.04,461.67,39084.0,461.24,461.94,461.04,461.67,39084.0
2023-11-15 11:25:00,461.74,462.12,461.43,462.03,41335.0,461.74,462.12,461.43,462.03,41335.0
2023-11-15 11:30:00,461.99,461.99,461.11,461.59,45331.0,461.99,461.99,461.11,461.59,45331.0
2023-11-15 11:35:00,461.62,462.08,461.03,462.0,34875.0,461.62,462.08,461.03,462.0,34875.0
2023-11-15 11:40:00,462.11,462.23,460.64,461.15,49505.0,462.11,462.23,460.64,461.15,49505.0
2023-11-15 11:45:00,461.26,461.9,461.2,461.87,18294.0,461.26,461.9,461.2,461.87,18294.0
2023-11-15 11:50:00,461.87,462.42,460.47,460.78,41300.0,461.87,462.42,460.47,460.78,41300.0
2023-11-15 11:55:00,460.92,461.13,460.55,460.67,18874.0,460.92,461.13,460.55,460.67,18874.0
2023-11-15 12:00:00,460.64,461.12,460.42,460.67,25034.0,460.64,461.12,460.42,460.67,25034.0
2023-11-15 12:05:00,460.62,461.6,460.59,461.48,25076.0,460.62,461.6,460.59,461.48,25076.0
2023-11-15 12:10:00,461.47,461.65,460.41,460.78,24169.0,461.47,461.65,460.41,460.78,24169.0
2023-11-15 12:15:00,460.74,460.99,460.35,460.51,19335.0,460.74,460.99,460.35,460.51,19335.0
2023-11-15 12:20:00,460.49,460.81,459.9,460.61,33595.0,460.49,460.81,459.9,460.61,33595.0
2023-11-15 12:25:00,460.62,461.1,460.51,460.88,18951.0,460.62,461.1,460.51,460.88,18951.0
2023-11-15 12:30:00,460.76,460.96,459.9,460.65,26095.0,460.76,460.96,459.9,460.65,26095.0
2023-11-15 12:35:00,460.68,461.31,460.67,461.31,20892.0,460.68,461.31,460.67,461.31,20892.0
2023-11-15 12:40:00,461.31,461.31,459.21,459.67,23728.0,461.31,461.31,459.21,459.67,23728.0
2023-11-15 12:45:00,459.56,459.98,459.03,459.28,23682.0,459.56,459.98,459.03,459.28,23682.0
2023-11-15 12:50:00,459.28,460.03,459.14,459.93,20572.0,459.28,460.03,459.14,459.93,20572.0
2023-11-15 12:55:00,459.92,460.06,458.82,458.93,16294.0,459.92,460.06,458.82,458.93,16294.0
2023-11-15 13:00:00,458.93,459.09,458.55,458.93,27030.0,458.93,459.09,458.55,458.93,27030.0
2023-11-15 13:05:00,458.88,458.97,457.86,457.93,25626.0,458.88,458.97,457.86,457.93,25626.0
2023-11-15 13:10:00,458.0,458.11,457.1,457.13,24869.0,458.0,458.11,457.1,457.13,24869.0
2023-11-15 13:15:00,457.03,458.07,457.02,457.53,19159.0,457.03,458.07,457.02,457.53,19159.0
2023-11-15 13:20:00,457.48,457.95,457.31,457.94,13206.0,457.48,457.95,457.31,457.94,13206.0
2023-11-15 13:25:00,457.84,458.63,457.7,458.63,17041.0,457.84,458.63,457.7,458.63,17041.0
2023-11-15 13:30:00,458.63,459.37,458.57,459.27,19290.0,458.63,459.37,458.57,459.27,19290.0
2023-11-15 13:35:00,459.31,459.69,459.09,459.35,17183.0,459.31,459.69,459.09,459.35,17183.0
2023-11-15 13:40:00,459.47,459.63,459.19,459.63,8272.0,459.47,459.63,459.19,459.63,8272.0
2023-11-15 13:45:00,459.66,459.9,459.41,459.46,24845.0,459.66,459.9,459.41,459.46,24845.0
2023-11-15 13:50:00,459.36,459.91,459.12,459.84,13488.0,459.36,459.91,459.12,459.84,13488.0
2023-11-15 13:55:00,459.79,460.27,459.71,460.17,15390.0,459.79,460.27,459.71,460.17,15390.0
2023-11-15 14:00:00,460.34,460.85,460.19,460.71,13269.0,460.34,460.85,460.19,460.71,13269.0
2023-11-15 14:05:00,460.67,460.99,460.49,460.87,12799.0,460.67,460.99,460.49,460.87,12799.0
2023-11-15 14:10:00,460.82,461.15,460.75,460.89,14400.0,460.82,461.15,460.75,460.89,14400.0
2023-11-15 14:15:00,460.84,460.92,459.98,460.15,25445.0,460.84,460.92,459.98,460.15,25445.0
2023-11-15 14:20:00,460.15,460.87,459.91,460.68,23100.0,460.15,460.87,459.91,460.68,23100.0
2023-11-15 14:25:00,460.73,461.41,460.66,461.34,31555.0,460.73,461.41,460.66,461.34,31555.0
2023-11-15 14:30:00,461.5,462.04,461.33,461.73,47793.0,461.5,462.04,461.33,461.73,47793.0
2023-11-15 14:35:00,461.72,462.1,461.63,462.05,24464.0,461.72,462.1,461.63,462.05,24464.0
2023-11-15 14:40:00,462.08,462.65,461.78,461.86,54060.0,462.08,462.65,461.78,461.86,54060.0
2023-11-15 14:45:00,461.9,462.06,461.69,461.88,18557.0,461.9,462.06,461.69,461.88,18557.0
2023-11-15 14:50:00,461.88,462.13,461.75,462.01,19200.0,461.88,462.13,461.75,462.01,19200.0
2023-11-15 14:55:00,461.99,462.47,461.91,462.12,23151.0,461.99,462.47,461.91,462.12,23151.0
2023-11-15 15:00:00,462.0,462.11,460.81,460.91,33542.0,462.0,462.11,460.81,460.91,33542.0
2023-11-15 15:05:00,460.88,461.14,460.69,461.06,24167.0,460.88,461.14,460.69,461.06,24167.0
2023-11-15 15:10:00,460.97,461.4,460.97,461.28,20249.0,460.97,461.4,460.97,461.28,20249.0
2023-11-15 15:15:00,461.39,461.55,460.98,461.36,18587.0,461.39,461.55,460.98,461.36,18587.0
2023-11-15 15:20:00,461.32,462.07,461.23,461.37,20311.0,461.32,462.07,461.23,461.37,20311.0
2023-11-15 15:25:00,461.32,461.43,460.77,460.9,20907.0,461.32,461.43,460.77,460.9,20907.0
2023-11-15 15:30:00,460.82,462.36,460.82,462.35,36383.0,460.82,462.36,460.82,462.35,36383.0
2023-11-15 15:35:00,462.35,462.75,461.93,462.24,40433.0,462.35,462.75,461.93,462.24,40433.0
2023-11-15 15:40:00,462.23,462.28,461.3,461.42,26751.0,462.23,462.28,461.3,461.42,26751.0
2023-11-15 15:45:00,461.34,461.89,460.75,460.8,41708.0,461.34,461.89,460.75,460.8,41708.0
2023-11-15 15:50:00,460.93,461.63,460.7,460.9,56063.0,460.93,461.63,460.7,460.9,56063.0
2023-11-15 15:55:00,460.9,462.43,460.78,462.01,185164.0,460.9,462.43,460.78,462.01,185164.0
2023-11-16 09:30:00,462.68,463.64,461.06,462.14,102657.0,462.68,463.64,461.06,462.14,102657.0
2023-11-16 09:35:00,462.15,462.52,460.69,461.51,38369.0,462.15,462.52,460.69,461.51,38369.0
2023-11-16 09:40:00,461.54,461.55,459.65,460.06,48830.0,461.54,461.55,459.65,460.06,48830.0
2023-11-16 09:45:00,460.04,462.1,459.8,461.63,36828.0,460.04,462.1,459.8,461.63,36828.0
2023-11-16 09:50:00,461.52,462.64,461.48,462.48,30660.0,461.52,462.64,461.48,462.48,30660.0
2023-11-16 09:55:00,462.54,464.08,462.49,463.76,45386.0,462.54,464.08,462.49,463.76,45386.0
2023-11-16 10:00:00,463.75,464.28,463.48,463.74,24925.0,463.75,464.28,463.48,463.74,24925.0
2023-11-16 10:05:00,463.69,464.5,462.61,463.46,36680.0,463.69,464.5,462.61,463.46,36680.0
2023-11-16 10:10:00,463.65,465.34,463.24,464.9,49591.0,463.65,465.34,463.24,464.9,49591.0
2023-11-16 10:15:00,464.89,465.28,463.57,463.86,45369.0,464.89,465.28,463.57,463.86,45369.0
2023-11-16 10:20:00,463.84,465.34,463.22,465.23,34182.0,463.84,465.34,463.22,465.23,34182.0
2023-11-16 10:25:00,465.22,465.97,464.92,465.28,44945.0,465.22,465.97,464.92,465.28,44945.0
2023-11-16 10:30:00,465.31,466.12,464.61,464.79,43586.0,465.31,466.12,464.61,464.79,43586.0
2023-11-16 10:35:00,464.64,464.81,463.23,463.67,31778.0,464.64,464.81,463.23,463.67,31778.0
2023-11-16 10:40:00,463.56,464.29,462.62,463.72,36956.0,463.56,464.29,462.62,463.72,36956.0
2023-11-16 10:45:00,463.76,464.54,463.5,464.18,17721.0,463.76,464.54,463.5,464.18,17721.0
2023-11-16 10:50:00,464.38,464.38,463.0,463.16,23546.0,464.38,464.38,463.0,463.16,23546.0
2023-11-16 10:55:00,463.1,464.46,463.03,464.2,42108.0,463.1,464.46,463.03,464.2,42108.0
2023-11-16 11:00:00,464.28,465.2,463.9,464.86,27705.0,464.28,465.2,463.9,464.86,27705.0
2023-11-16 11:05:00,464.86,465.07,464.53,465.07,14349.0,464.86,465.07,464.53,465.07,14349.0
2023-11-16 11:10:00,465.16,465.16,463.95,464.86,23250.0,465.16,465.16,463.95,464.86,23250.0
2023-11-16 11:15:00,464.76,464.96,463.93,464.26,21534.0,464.76,464.96,463.93,464.26,21534.0
2023-11-16 11:20:00,464.3,464.68,463.85,463.98,10523.0,464.3,464.68,463.85,463.98,10523.0
2023-11-16 11:25:00,463.96,464.3,463.37,463.54,28407.0,463.96,464.3,463.37,463.54,28407.0
2023-11-16 11:30:00,463.63,464.23,463.21,464.2,24871.0,463.63,464.23,463.21,464.2,24871.0
2023-11-16 11:35:00,464.28,464.42,463.88,464.29,15726.0,464.28,464.42,463.88,464.29,15726.0
2023-11-16 11:40:00,464.38,465.0,464.26,465.0,26400.0,464.38,465.0,464.26,465.0,26400.0
2023-11-16 11:45:00,465.08,466.18,465.01,465.44,38339.0,465.08,466.18,465.01,465.44,38339.0
2023-11-16 11:50:00,465.57,466.11,465.56,465.59,18721.0,465.57,466.11,465.56,465.59,18721.0
2023-11-16 11:55:00,465.52,465.97,465.1,465.24,24971.0,465.52,465.97,465.1,465.24,24971.0
2023-11-16 12:00:00,465.23,465.52,465.01,465.17,27940.0,465.23,465.52,465.01,465.17,27940.0
2023-11-16 12:05:00,465.15,465.52,465.0,465.29,16779.0,465.15,465.52,465.0,465.29,16779.0
2023-11-16 12:10:00,465.29,465.72,465.2,465.25,15786.0,465.29,465.72,465.2,465.25,15786.0
2023-11-16 12:15:00,465.36,465.98,465.25,465.52,16003.0,465.36,465.98,465.25,465.52,16003.0
2023-11-16 12:20:00,465.65,465.66,465.11,465.11,10033.0,465.65,465.66,465.11,465.11,10033.0
2023-11-16 12:25:00,465.22,465.68,465.05,465.49,22610.0,465.22,465.68,465.05,465.49,22610.0
2023-11-16 12:30:00,465.49,465.49,464.59,464.7,13631.0,465.49,465.49,464.59,464.7,13631.0
2023-11-16 12:35:00,464.71,465.25,464.33,465.13,14061.0,464.71,465.25,464.33,465.13,14061.0
2023-11-16 12:40:00,465.11,466.0,465.02,465.82,22662.0,465.11,466.0,465.02,465.82,22662.0
2023-11-16 12:45:00,465.75,465.9,465.57,465.7,13725.0,465.75,465.9,465.57,465.7,13725.0
2023-11-16 12:50:00,465.75,465.79,464.94,465.17,21259.0,465.75,465.79,464.94,465.17,21259.0
2023-11-16 12:55:00,465.15,465.58,465.01,465.58,14603.0,465.15,465.58,465.01,465.58,14603.0
2023-11-16 13:00:00,465.54,465.94,465.38,465.5,10147.0,465.54,465.94,465.38,465.5,10147.0
2023-11-16 13:05:00,465.3,465.49,465.13,465.17,4356.0,465.3,465.49,465.13,465.17,4356.0
2023-11-16 13:10:00,465.28,465.3,464.79,464.99,16047.0,465.28,465.3,464.79,464.99,16047.0
2023-11-16 13:15:00,464.99,465.43,464.68,464.88,7479.0,464.99,465.43,464.68,464.88,7479.0
2023-11-16 13:20:00,464.81,464.81,464.11,464.66,12020.0,464.81,464.81,464.11,464.66,12020.0
2023-11-16 13:25:00,464.65,465.46,464.65,465.44,13198.0,464.65,465.46,464.65,465.44,13198.0
2023-11-16 13:30:00,465.39,465.43,464.6,464.63,7670.0,465.39,465.43,464.6,464.63,7670.0
2023-11-16 13:35:00,464.6,465.67,464.6,465.2,15301.0,464.6,465.67,464.6,465.2,15301.0
2023-11-16 13:40:00,465.19,465.2,464.51,464.64,4489.0,465.19,465.2,464.51,464.64,4489.0
2023-11-16 13:45:00,464.67,464.75,464.0,464.41,8834.0,464.67,464.75,464.0,464.41,8834.0
2023-11-16 13:50:00,464.43,465.43,464.43,465.4,6589.0,464.43,465.43,464.43,465.4,6589.0
2023-11-16 13:55:00,465.39,465.49,465.11,465.42,9288.0,465.39,465.49,465.11,465.42,9288.0
2023-11-16 14:00:00,465.41,465.62,465.2,465.41,15652.0,465.41,465.62,465.2,465.41,15652.0
2023-11-16 14:05:00,465.35,465.61,465.11,465.34,17323.0,465.35,465.61,465.11,465.34,17323.0
2023-11-16 14:10:00,465.23,465.6,465.17,465.5,6451.0,465.23,465.6,465.17,465.5,6451.0
2023-11-16 14:15:00,465.5,465.73,465.3,465.64,12607.0,465.5,465.73,465.3,465.64,12607.0
2023-11-16 14:20:00,465.56,465.78,465.49,465.56,10492.0,465.56,465.78,465.49,465.56,10492.0
2023-11-16 14:25:00,465.55,465.61,465.16,465.29,8110.0,465.55,465.61,465.16,465.29,8110.0
2023-11-16 14:30:00,465.24,465.8,465.09,465.67,16029.0,465.24,465.8,465.09,465.67,16029.0
2023-11-16 14:35:00,465.6,466.0,465.56,465.92,11913.0,465.6,466.0,465.56,465.92,11913.0
2023-11-16 14:40:00,465.89,466.28,465.79,466.28,9983.0,465.89,466.28,465.79,466.28,9983.0
2023-11-16 14:45:00,466.28,466.65,466.18,466.49,21467.0,466.28,466.65,466.18,466.49,21467.0
2023-11-16 14:50:00,466.49,466.49,465.84,465.9,12217.0,466.49,466.49,465.84,465.9,12217.0
2023-11-16 14:55:00,465.91,466.18,465.76,465.95,8905.0,465.91,466.18,465.76,465.95,8905.0
2023-11-16 15:00:00,466.18,466.71,466.05,466.67,11089.0,466.18,466.71,466.05,466.67,11089.0
2023-11-16 15:05:00,466.57,466.57,466.01,466.07,10633.0,466.57,466.57,466.01,466.07,10633.0
2023-11-16 15:10:00,466.27,466.75,466.25,466.54,15199.0,466.27,466.75,466.25,466.54,15199.0
2023-11-16 15:15:00,466.54,466.64,466.41,466.64,11189.0,466.54,466.64,466.41,466.64,11189.0
2023-11-16 15:20:00,466.71,466.98,466.54,466.74,21072.0,466.71,466.98,466.54,466.74,21072.0
2023-11-16 15:25:00,466.66,466.74,466.27,466.34,19049.0,466.66,466.74,466.27,466.34,19049.0
2023-11-16 15:30:00,466.38,466.72,466.16,466.72,14646.0,466.38,466.72,466.16,466.72,14646.0
2023-11-16 15:35:00,466.75,467.28,466.7,467.04,50034.0,466.75,467.28,466.7,467.04,50034.0
2023-11-16 15:40:00,466.98,467.21,466.74,467.07,22536.0,466.98,467.21,466.74,467.07,22536.0
2023-11-16 15:45:00,467.12,467.12,466.39,466.68,31262.0,467.12,467.12,466.39,466.68,31262.0
2023-11-16 15:50:00,466.82,467.11,466.11,466.18,37836.0,466.82,467.11,466.11,466.18,37836.0
2023-11-16 15:55:00,466.15,467.14,466.15,466.92,91113.0,466.15,467.14,466.15,466.92,91113.0
2023-11-17 09:30:00,466.94,466.95,464.26,466.26,157824.0,466.94,466.95,464.26,466.26,157824.0
2023-11-17 09:35:00,466.38,466.39,465.41,465.89,19302.0,466.38,466.39,465.41,465.89,19302.0
2023-11-17 09:40:00,465.71,465.99,465.01,465.99,23687.0,465.71,465.99,465.01,465.99,23687.0
2023-11-17 09:45:00,465.85,466.0,464.07,465.07,27525.0,465.85,466.0,464.07,465.07,27525.0
2023-11-17 09:50:00,465.07,465.07,464.33,464.75,13279.0,465.07,465.07,464.33,464.75,13279.0
2023-11-17 09:55:00,464.7,465.91,464.35,465.78,29097.0,464.7,465.91,464.35,465.78,29097.0
2023-11-17 10:00:00,465.77,465.77,464.76,465.25,28051.0,465.77,465.77,464.76,465.25,28051.0
2023-11-17 10:05:00,465.35,466.18,465.0,465.5,23211.0,465.35,466.18,465.0,465.5,23211.0
2023-11-17 10:10:00,465.09,466.06,464.97,465.26,16712.0,465.09,466.06,464.97,465.26,16712.0
2023-11-17 10:15:00,465.3,466.82,465.3,466.79,21972.0,465.3,466.82,465.3,466.79,21972.0
2023-11-17 10:20:00,466.82,467.65,466.0,466.23,36573.0,466.82,467.65,466.0,466.23,36573.0
2023-11-17 10:25:00,466.25,466.35,465.27,465.45,15421.0,466.25,466.35,465.27,465.45,15421.0
2023-11-17 10:30:00,465.37,465.42,464.63,464.85,15978.0,465.37,465.42,464.63,464.85,15978.0
2023-11-17 10:35:00,464.84,465.44,464.66,465.19,22018.0,464.84,465.44,464.66,465.19,22018.0
2023-11-17 10:40:00,465.17,465.29,464.29,464.52,24907.0,465.17,465.29,464.29,464.52,24907.0
2023-11-17 10:45:00,464.59,465.2,464.25,465.04,17864.0,464.59,465.2,464.25,465.04,17864.0
2023-11-17 10:50:00,464.93,465.24,464.41,465.22,17052.0,464.93,465.24,464.41,465.22,17052.0
2023-11-17 10:55:00,465.16,465.16,463.4,463.97,26811.0,465.16,465.16,463.4,463.97,26811.0
2023-11-17 11:00:00,463.87,464.24,463.24,463.3,16592.0,463.87,464.24,463.24,463.3,16592.0
2023-11-17 11:05:00,463.29,463.92,462.76,463.92,18643.0,463.29,463.92,462.76,463.92,18643.0
2023-11-17 11:10:00,463.9,464.38,463.73,464.24,6784.0,463.9,464.38,463.73,464.24,6784.0
2023-11-17 11:15:00,464.13,464.4,463.91,463.93,10171.0,464.13,464.4,463.91,463.93,10171.0
2023-11-17 11:20:00,463.9,464.39,463.6,464.29,13147.0,463.9,464.39,463.6,464.29,13147.0
2023-11-17 11:25:00,464.3,464.63,463.87,464.48,9489.0,464.3,464.63,463.87,464.48,9489.0
2023-11-17 11:30:00,464.32,464.58,463.59,464.25,13529.0,464.32,464.58,463.59,464.25,13529.0
2023-11-17 11:35:00,464.22,464.47,463.74,464.23,10101.0,464.22,464.47,463.74,464.23,10101.0
2023-11-17 11:40:00,464.17,464.19,463.6,464.0,13229.0,464.17,464.19,463.6,464.0,13229.0
2023-11-17 11:45:00,464.04,464.18,463.9,464.18,13608.0,464.04,464.18,463.9,464.18,13608.0
2023-11-17 11:50:00,464.14,464.43,463.99,464.34,10480.0,464.14,464.43,463.99,464.34,10480.0
2023-11-17 11:55:00,464.35,464.48,464.19,464.25,7457.0,464.35,464.48,464.19,464.25,7457.0
2023-11-17 12:00:00,464.21,464.33,463.81,463.97,15961.0,464.21,464.33,463.81,463.97,15961.0
2023-11-17 12:05:00,463.85,464.41,463.85,464.03,8544.0,463.85,464.41,463.85,464.03,8544.0
2023-11-17 12:10:00,464.13,464.42,463.81,464.38,7622.0,464.13,464.42,463.81,464.38,7622.0
2023-11-17 12:15:00,464.46,464.46,463.84,464.06,10387.0,464.46,464.46,463.84,464.06,10387.0
2023-11-17 12:20:00,464.06,464.38,463.99,464.19,6700.0,464.06,464.38,463.99,464.19,6700.0
2023-11-17 12:25:00,464.16,464.23,463.82,463.94,3440.0,464.16,464.23,463.82,463.94,3440.0
2023-11-17 12:30:00,464.04,464.04,463.79,463.9,4979.0,464.04,464.04,463.79,463.9,4979.0
2023-11-17 12:35:00,463.81,463.91,463.66,463.91,4845.0,463.81,463.91,463.66,463.91,4845.0
2023-11-17 12:40:00,463.77,464.75,463.72,464.72,16802.0,463.77,464.75,463.72,464.72,16802.0
2023-11-17 12:45:00,464.72,465.2,464.59,465.0,12871.0,464.72,465.2,464.59,465.0,12871.0
2023-11-17 12:50:00,465.05,465.74,464.98,465.69,9736.0,465.05,465.74,464.98,465.69,9736.0
2023-11-17 12:55:00,465.61,465.83,465.33,465.72,12627.0,465.61,465.83,465.33,465.72,12627.0
2023-11-17 13:00:00,465.72,466.11,465.62,465.86,11936.0,465.72,466.11,465.62,465.86,11936.0
2023-11-17 13:05:00,465.87,465.87,465.33,465.6,10445.0,465.87,465.87,465.33,465.6,10445.0
2023-11-17 13:10:00,465.58,465.58,465.21,465.5,13471.0,465.58,465.58,465.21,465.5,13471.0
2023-11-17 13:15:00,465.5,465.5,465.27,465.35,2601.0,465.5,465.5,465.27,465.35,2601.0
2023-11-17 13:20:00,465.33,465.83,465.29,465.68,13336.0,465.33,465.83,465.29,465.68,13336.0
2023-11-17 13:25:00,465.73,465.73,465.38,465.42,4876.0,465.73,465.73,465.38,465.42,4876.0
2023-11-17 13:30:00,465.38,465.5,465.08,465.23,9461.0,465.38,465.5,465.08,465.23,9461.0
2023-11-17 13:35:00,465.18,465.82,465.18,465.82,9307.0,465.18,465.82,465.18,465.82,9307.0
2023-11-17 13:40:00,465.82,465.91,465.53,465.53,8384.0,465.82,465.91,465.53,465.53,8384.0
2023-11-17 13:45:00,465.5,465.52,465.29,465.44,4530.0,465.5,465.52,465.29,465.44,4530.0
2023-11-17 13:50:00,465.45,465.49,465.24,465.41,9106.0,465.45,465.49,465.24,465.41,9106.0
2023-11-17 13:55:00,465.48,465.94,465.33,465.94,9532.0,465.48,465.94,465.33,465.94,9532.0
2023-11-17 14:00:00,465.94,466.57,465.9,466.49,14766.0,465.94,466.57,465.9,466.49,14766.0
2023-11-17 14:05:00,466.6,466.99,466.34,466.87,12032.0,466.6,466.99,466.34,466.87,12032.0
2023-11-17 14:10:00,466.91,466.91,465.89,465.89,14518.0,466.91,466.91,465.89,465.89,14518.0
2023-11-17 14:15:00,465.9,466.32,465.89,466.03,6989.0,465.9,466.32,465.89,466.03,6989.0
2023-11-17 14:20:00,466.03,466.16,465.65,465.7,4893.0,466.03,466.16,465.65,465.7,4893.0
2023-11-17 14:25:00,465.69,465.82,465.35,465.5,9240.0,465.69,465.82,465.35,465.5,9240.0
2023-11-17 14:30:00,465.53,465.53,465.13,465.37,6736.0,465.53,465.53,465.13,465.37,6736.0
2023-11-17 14:35:00,465.37,465.56,464.85,464.88,13842.0,465.37,465.56,464.85,464.88,13842.0
2023-11-17 14:40:00,464.85,464.97,464.31,464.72,21097.0,464.85,464.97,464.31,464.72,21097.0
2023-11-17 14:45:00,464.82,465.03,464.58,464.9,11954.0,464.82,465.03,464.58,464.9,11954.0
2023-11-17 14:50:00,464.91,465.14,464.81,464.96,9183.0,464.91,465.14,464.81,464.96,9183.0
2023-11-17 14:55:00,465.02,465.35,465.01,465.31,7187.0,465.02,465.35,465.01,465.31,7187.0
2023-11-17 15:00:00,465.38,465.62,465.17,465.32,9925.0,465.38,465.62,465.17,465.32,9925.0
2023-11-17 15:05:00,465.3,465.71,465.29,465.71,5630.0,465.3,465.71,465.29,465.71,5630.0
2023-11-17 15:10:00,465.71,465.71,465.36,465.52,9925.0,465.71,465.71,465.36,465.52,9925.0
2023-11-17 15:15:00,465.42,465.67,465.38,465.58,11219.0,465.42,465.67,465.38,465.58,11219.0
2023-11-17 15:20:00,465.58,465.83,465.18,465.36,17364.0,465.58,465.83,465.18,465.36,17364.0
2023-11-17 15:25:00,465.42,465.98,465.38,465.61,14184.0,465.42,465.98,465.38,465.61,14184.0
2023-11-17 15:30:00,465.67,465.77,465.06,465.58,11247.0,465.67,465.77,465.06,465.58,11247.0
2023-11-17 15:35:00,465.58,465.75,465.27,465.43,11718.0,465.58,465.75,465.27,465.43,11718.0
2023-11-17 15:40:00,465.43,466.27,465.33,465.9,21872.0,465.43,466.27,465.33,465.9,21872.0
2023-11-17 15:45:00,465.95,466.14,465.71,465.82,23469.0,465.95,466.14,465.71,465.82,23469.0
2023-11-17 15:50:00,465.92,466.04,465.11,465.58,69739.0,465.92,466.04,465.11,465.58,69739.0
2023-11-17 15:55:00,465.6,465.99,465.42,465.81,77488.0,465.6,465.99,465.42,465.81,77488.0
2023-11-20 09:30:00,465.4,470.5,465.4,468.38,124931.0,465.4,470.5,465.4,468.38,124931.0
2023-11-20 09:35:00,468.85,469.55,467.0,467.76,45821.0,468.85,469.55,467.0,467.76,45821.0
2023-11-20 09:40:00,467.57,468.13,466.51,466.7,24686.0,467.57,468.13,466.51,466.7,24686.0
2023-11-20 09:45:00,466.71,468.0,466.41,467.51,25210.0,466.71,468.0,466.41,467.51,25210.0
2023-11-20 09:50:00,467.67,468.73,467.43,468.47,22793.0,467.67,468.73,467.43,468.47,22793.0
2023-11-20 09:55:00,468.36,469.0,467.81,468.4,23431.0,468.36,469.0,467.81,468.4,23431.0
2023-11-20 10:00:00,468.37,469.09,468.17,468.71,25959.0,468.37,469.09,468.17,468.71,25959.0
2023-11-20 10:05:00,468.86,469.07,468.0,468.33,17118.0,468.86,469.07,468.0,468.33,17118.0
2023-11-20 10:10:00,468.27,468.89,467.77,468.09,19315.0,468.27,468.89,467.77,468.09,19315.0
2023-11-20 10:15:00,468.1,468.18,467.46,468.02,17014.0,468.1,468.18,467.46,468.02,17014.0
2023-11-20 10:20:00,467.76,468.0,467.1,467.18,12029.0,467.76,468.0,467.1,467.18,12029.0
2023-11-20 10:25:00,467.29,467.88,467.29,467.84,13999.0,467.29,467.88,467.29,467.84,13999.0
2023-11-20 10:30:00,467.96,468.64,467.94,468.03,8565.0,467.96,468.64,467.94,468.03,8565.0
2023-11-20 10:35:00,468.13,468.48,467.66,468.4,26304.0,468.13,468.48,467.66,468.4,26304.0
2023-11-20 10:40:00,468.52,468.8,468.28,468.39,14743.0,468.52,468.8,468.28,468.39,14743.0
2023-11-20 10:45:00,468.51,469.42,468.43,469.1,26991.0,468.51,469.42,468.43,469.1,26991.0
2023-11-20 10:50:00,469.06,469.95,468.77,469.66,33023.0,469.06,469.95,468.77,469.66,33023.0
2023-11-20 10:55:00,469.77,471.04,469.77,470.66,69035.0,469.77,471.04,469.77,470.66,69035.0
2023-11-20 11:00:00,470.62,471.81,470.54,471.38,39850.0,470.62,471.81,470.54,471.38,39850.0
2023-11-20 11:05:00,471.41,471.7,470.98,471.18,19564.0,471.41,471.7,470.98,471.18,19564.0
2023-11-20 11:10:00,471.18,471.2,470.62,470.9,15604.0,471.18,471.2,470.62,470.9,15604.0
2023-11-20 11:15:00,470.85,471.25,470.58,470.59,7425.0,470.85,471.25,470.58,470.59,7425.0
2023-11-20 11:20:00,470.68,471.19,470.41,471.12,14551.0,470.68,471.19,470.41,471.12,14551.0
2023-11-20 11:25:00,471.11,472.2,470.85,471.06,31789.0,471.11,472.2,470.85,471.06,31789.0
2023-11-20 11:30:00,471.29,471.79,471.16,471.36,11251.0,471.29,471.79,471.16,471.36,11251.0
2023-11-20 11:35:00,471.44,471.8,471.18,471.37,13385.0,471.44,471.8,471.18,471.37,13385.0
2023-11-20 11:40:00,471.2,471.8,471.03,471.8,15776.0,471.2,471.8,471.03,471.8,15776.0
2023-11-20 11:45:00,471.46,472.68,471.26,472.52,19291.0,471.46,472.68,471.26,472.52,19291.0
2023-11-20 11:50:00,472.48,472.91,472.44,472.74,18215.0,472.48,472.91,472.44,472.74,18215.0
2023-11-20 11:55:00,472.8,473.08,472.28,472.32,28808.0,472.8,473.08,472.28,472.32,28808.0
2023-11-20 12:00:00,472.36,472.71,472.19,472.67,12470.0,472.36,472.71,472.19,472.67,12470.0
2023-11-20 12:05:00,472.67,473.59,472.52,473.54,17636.0,472.67,473.59,472.52,473.54,17636.0
2023-11-20 12:10:00,473.59,473.94,473.4,473.6,10811.0,473.59,473.94,473.4,473.6,10811.0
2023-11-20 12:15:00,473.74,474.0,473.34,473.6,23693.0,473.74,474.0,473.34,473.6,23693.0
2023-11-20 12:20:00,473.42,473.65,473.22,473.41,10535.0,473.42,473.65,473.22,473.41,10535.0
2023-11-20 12:25:00,473.26,473.89,473.21,473.77,11719.0,473.26,473.89,473.21,473.77,11719.0
2023-11-20 12:30:00,473.53,474.42,473.2,474.35,18270.0,473.53,474.42,473.2,474.35,18270.0
2023-11-20 12:35:00,474.33,474.5,473.81,474.24,18725.0,474.33,474.5,473.81,474.24,18725.0
2023-11-20 12:40:00,474.33,474.82,474.28,474.75,11954.0,474.33,474.82,474.28,474.75,11954.0
2023-11-20 12:45:00,474.65,474.95,474.49,474.78,12255.0,474.65,474.95,474.49,474.78,12255.0
2023-11-20 12:50:00,474.78,474.82,474.22,474.5,17883.0,474.78,474.82,474.22,474.5,17883.0
2023-11-20 12:55:00,474.64,474.85,474.29,474.85,12392.0,474.64,474.85,474.29,474.85,12392.0
2023-11-20 13:00:00,474.82,476.1,474.79,476.08,53010.0,474.82,476.1,474.79,476.08,53010.0
2023-11-20 13:05:00,476.02,476.76,475.98,476.33,27224.0,476.02,476.76,475.98,476.33,27224.0
2023-11-20 13:10:00,476.49,476.66,475.85,476.04,14649.0,476.49,476.66,475.85,476.04,14649.0
2023-11-20 13:15:00,475.81,476.3,475.67,476.14,11205.0,475.81,476.3,475.67,476.14,11205.0
2023-11-20 13:20:00,476.14,476.48,475.92,476.42,13580.0,476.14,476.48,475.92,476.42,13580.0
2023-11-20 13:25:00,476.38,476.46,475.91,476.36,17062.0,476.38,476.46,475.91,476.36,17062.0
2023-11-20 13:30:00,476.44,476.53,476.18,476.42,13659.0,476.44,476.53,476.18,476.42,13659.0
2023-11-20 13:35:00,476.28,476.3,475.71,475.71,41468.0,476.28,476.3,475.71,475.71,41468.0
2023-11-20 13:40:00,475.8,476.0,475.56,475.68,15217.0,475.8,476.0,475.56,475.68,15217.0
2023-11-20 13:45:00,475.68,475.86,475.43,475.75,11997.0,475.68,475.86,475.43,475.75,11997.0
2023-11-20 13:50:00,475.66,475.8,475.44,475.73,6094.0,475.66,475.8,475.44,475.73,6094.0
2023-11-20 13:55:00,475.73,476.2,475.62,475.84,11576.0,475.73,476.2,475.62,475.84,11576.0
2023-11-20 14:00:00,475.96,476.33,475.4,475.42,12589.0,475.96,476.33,475.4,475.42,12589.0
2023-11-20 14:05:00,475.41,475.71,475.35,475.63,12038.0,475.41,475.71,475.35,475.63,12038.0
2023-11-20 14:10:00,475.48,475.55,475.15,475.2,12657.0,475.48,475.55,475.15,475.2,12657.0
2023-11-20 14:15:00,475.13,475.5,474.83,474.89,31821.0,475.13,475.5,474.83,474.89,31821.0
2023-11-20 14:20:00,474.95,475.02,474.7,474.75,27175.0,474.95,475.02,474.7,474.75,27175.0
2023-11-20 14:25:00,474.82,474.95,474.39,474.58,26001.0,474.82,474.95,474.39,474.58,26001.0
2023-11-20 14:30:00,474.5,474.53,474.07,474.23,26941.0,474.5,474.53,474.07,474.23,26941.0
2023-11-20 14:35:00,474.25,474.59,474.0,474.14,12434.0,474.25,474.59,474.0,474.14,12434.0
2023-11-20 14:40:00,474.12,475.3,474.0,474.86,15350.0,474.12,475.3,474.0,474.86,15350.0
2023-11-20 14:45:00,474.85,475.3,474.84,475.12,7196.0,474.85,475.3,474.84,475.12,7196.0
2023-11-20 14:50:00,475.02,475.14,474.57,474.57,9695.0,475.02,475.14,474.57,474.57,9695.0
2023-11-20 14:55:00,474.77,475.0,474.62,474.96,11921.0,474.77,475.0,474.62,474.96,11921.0
2023-11-20 15:00:00,474.87,475.16,474.74,475.16,7710.0,474.87,475.16,474.74,475.16,7710.0
2023-11-20 15:05:00,475.14,475.16,474.21,474.31,17375.0,475.14,475.16,474.21,474.31,17375.0
2023-11-20 15:10:00,474.32,475.0,474.19,474.87,19007.0,474.32,475.0,474.19,474.87,19007.0
2023-11-20 15:15:00,474.93,474.97,474.49,474.58,12573.0,474.93,474.97,474.49,474.58,12573.0
2023-11-20 15:20:00,474.58,474.58,474.11,474.14,16699.0,474.58,474.58,474.11,474.14,16699.0
2023-11-20 15:25:00,474.16,474.32,473.81,474.0,18679.0,474.16,474.32,473.81,474.0,18679.0
2023-11-20 15:30:00,474.04,474.6,474.04,474.48,25524.0,474.04,474.6,474.04,474.48,25524.0
2023-11-20 15:35:00,474.48,474.88,474.31,474.48,25534.0,474.48,474.88,474.31,474.48,25534.0
2023-11-20 15:40:00,474.49,474.88,474.38,474.39,51553.0,474.49,474.88,474.38,474.39,51553.0
2023-11-20 15:45:00,474.39,474.73,474.32,474.43,23485.0,474.39,474.73,474.32,474.43,23485.0
2023-11-20 15:50:00,474.42,474.7,474.15,474.19,59407.0,474.42,474.7,474.15,474.19,59407.0
2023-11-20 15:55:00,474.21,474.64,474.04,474.57,83309.0,474.21,474.64,474.04,474.57,83309.0
2023-11-21 09:30:00,472.63,473.82,471.21,473.36,93264.0,472.63,473.82,471.21,473.36,93264.0
2023-11-21 09:35:00,473.31,474.07,471.44,473.2,72671.0,473.31,474.07,471.44,473.2,72671.0
2023-11-21 09:40:00,473.1,473.4,472.39,472.64,21767.0,473.1,473.4,472.39,472.64,21767.0
2023-11-21 09:45:00,472.5,472.71,471.61,472.13,28276.0,472.5,472.71,471.61,472.13,28276.0
2023-11-21 09:50:00,472.11,473.44,471.97,473.44,23895.0,472.11,473.44,471.97,473.44,23895.0
2023-11-21 09:55:00,473.35,473.38,472.62,472.62,18670.0,473.35,473.38,472.62,472.62,18670.0
2023-11-21 10:00:00,472.58,473.62,472.04,473.52,27529.0,472.58,473.62,472.04,473.52,27529.0
2023-11-21 10:05:00,473.57,474.39,473.55,474.27,31817.0,473.57,474.39,473.55,474.27,31817.0
2023-11-21 10:10:00,474.34,475.03,473.81,474.95,27895.0,474.34,475.03,473.81,474.95,27895.0
2023-11-21 10:15:00,474.97,475.33,473.79,474.38,22947.0,474.97,475.33,473.79,474.38,22947.0
2023-11-21 10:20:00,474.49,474.69,473.0,473.13,17777.0,474.49,474.69,473.0,473.13,17777.0
2023-11-21 10:25:00,473.15,473.72,473.1,473.58,16596.0,473.15,473.72,473.1,473.58,16596.0
2023-11-21 10:30:00,473.5,474.4,473.3,474.0,18331.0,473.5,474.4,473.3,474.0,18331.0
2023-11-21 10:35:00,474.17,474.35,473.55,473.55,17344.0,474.17,474.35,473.55,473.55,17344.0
2023-11-21 10:40:00,473.54,474.85,473.45,474.71,19756.0,473.54,474.85,473.45,474.71,19756.0
2023-11-21 10:45:00,474.7,475.4,474.56,475.4,21738.0,474.7,475.4,474.56,475.4,21738.0
2023-11-21 10:50:00,475.36,475.77,475.16,475.59,26825.0,475.36,475.77,475.16,475.59,26825.0
2023-11-21 10:55:00,475.57,475.82,475.21,475.82,17099.0,475.57,475.82,475.21,475.82,17099.0
2023-11-21 11:00:00,475.66,475.7,474.71,475.18,16144.0,475.66,475.7,474.71,475.18,16144.0
2023-11-21 11:05:00,475.2,475.6,474.92,475.34,14386.0,475.2,475.6,474.92,475.34,14386.0
2023-11-21 11:10:00,475.53,475.88,475.08,475.77,14956.0,475.53,475.88,475.08,475.77,14956.0
2023-11-21 11:15:00,475.79,476.2,475.57,475.66,31435.0,475.79,476.2,475.57,475.66,31435.0
2023-11-21 11:20:00,475.74,476.15,475.44,476.08,11652.0,475.74,476.15,475.44,476.08,11652.0
2023-11-21 11:25:00,476.1,476.63,475.66,476.23,22221.0,476.1,476.63,475.66,476.23,22221.0
2023-11-21 11:30:00,476.33,476.53,476.01,476.39,15604.0,476.33,476.53,476.01,476.39,15604.0
2023-11-21 11:35:00,476.34,476.4,475.6,475.6,17288.0,476.34,476.4,475.6,475.6,17288.0
2023-11-21 11:40:00,475.69,475.85,475.32,475.57,13734.0,475.69,475.85,475.32,475.57,13734.0
2023-11-21 11:45:00,475.5,476.0,475.36,475.6,13298.0,475.5,476.0,475.36,475.6,13298.0
2023-11-21 11:50:00,475.53,475.88,475.44,475.68,12413.0,475.53,475.88,475.44,475.68,12413.0
2023-11-21 11:55:00,475.68,476.25,475.66,475.97,21992.0,475.68,476.25,475.66,475.97,21992.0
2023-11-21 12:00:00,475.91,476.25,475.88,476.15,10271.0,475.91,476.25,475.88,476.15,10271.0
2023-11-21 12:05:00,476.02,476.5,475.95,476.0,22415.0,476.02,476.5,475.95,476.0,22415.0
2023-11-21 12:10:00,476.11,476.9,476.1,476.6,29766.0,476.11,476.9,476.1,476.6,29766.0
2023-11-21 12:15:00,476.53,476.82,476.21,476.42,13329.0,476.53,476.82,476.21,476.42,13329.0
2023-11-21 12:20:00,476.63,476.71,476.13,476.25,13472.0,476.63,476.71,476.13,476.25,13472.0
2023-11-21 12:25:00,476.24,476.24,475.58,475.71,13714.0,476.24,476.24,475.58,475.71,13714.0
2023-11-21 12:30:00,475.72,475.84,475.2,475.2,12642.0,475.72,475.84,475.2,475.2,12642.0
2023-11-21 12:35:00,475.2,475.52,475.12,475.45,11108.0,475.2,475.52,475.12,475.45,11108.0
2023-11-21 12:40:00,475.44,475.91,475.37,475.49,18622.0,475.44,475.91,475.37,475.49,18622.0
2023-11-21 12:45:00,475.51,475.75,475.46,475.7,6964.0,475.51,475.75,475.46,475.7,6964.0
2023-11-21 12:50:00,475.68,476.0,475.6,475.99,12243.0,475.68,476.0,475.6,475.99,12243.0
2023-11-21 12:55:00,476.14,476.32,475.81,476.23,8770.0,476.14,476.32,475.81,476.23,8770.0
2023-11-21 13:00:00,476.2,476.53,476.03,476.14,8881.0,476.2,476.53,476.03,476.14,8881.0
2023-11-21 13:05:00,476.21,476.9,476.2,476.56,11397.0,476.21,476.9,476.2,476.56,11397.0
2023-11-21 13:10:00,476.63,476.69,476.2,476.58,10882.0,476.63,476.69,476.2,476.58,10882.0
2023-11-21 13:15:00,476.57,476.91,476.19,476.46,13262.0,476.57,476.91,476.19,476.46,13262.0
2023-11-21 13:20:00,476.42,476.49,475.76,475.95,13432.0,476.42,476.49,475.76,475.95,13432.0
2023-11-21 13:25:00,475.98,476.18,475.76,476.11,13035.0,475.98,476.18,475.76,476.11,13035.0
2023-11-21 13:30:00,476.11,476.25,475.82,476.24,10032.0,476.11,476.25,475.82,476.24,10032.0
2023-11-21 13:35:00,476.23,476.7,476.12,476.6,9213.0,476.23,476.7,476.12,476.6,9213.0
2023-11-21 13:40:00,476.52,476.8,476.44,476.8,12624.0,476.52,476.8,476.44,476.8,12624.0
2023-11-21 13:45:00,476.77,476.81,475.7,475.89,15814.0,476.77,476.81,475.7,475.89,15814.0
2023-11-21 13:50:00,475.86,475.96,475.35,475.96,16541.0,475.86,475.96,475.35,475.96,16541.0
2023-11-21 13:55:00,475.99,476.08,475.6,475.71,14764.0,475.99,476.08,475.6,475.71,14764.0
2023-11-21 14:00:00,475.71,475.93,475.26,475.76,8038.0,475.71,475.93,475.26,475.76,8038.0
2023-11-21 14:05:00,475.75,475.92,475.3,475.45,8807.0,475.75,475.92,475.3,475.45,8807.0
2023-11-21 14:10:00,475.43,475.9,475.27,475.54,11704.0,475.43,475.9,475.27,475.54,11704.0
2023-11-21 14:15:00,475.65,476.0,475.31,475.54,16408.0,475.65,476.0,475.31,475.54,16408.0
2023-11-21 14:20:00,475.58,475.92,475.45,475.76,9908.0,475.58,475.92,475.45,475.76,9908.0
2023-11-21 14:25:00,475.87,476.08,475.59,475.69,12489.0,475.87,476.08,475.59,475.69,12489.0
2023-11-21 14:30:00,475.69,475.77,475.08,475.77,19919.0,475.69,475.77,475.08,475.77,19919.0
2023-11-21 14:35:00,475.72,475.8,475.35,475.4,8363.0,475.72,475.8,475.35,475.4,8363.0
2023-11-21 14:40:00,475.46,475.59,475.39,475.53,15454.0,475.46,475.59,475.39,475.53,15454.0
2023-11-21 14:45:00,475.54,475.91,475.54,475.76,6330.0,475.54,475.91,475.54,475.76,6330.0
2023-11-21 14:50:00,475.72,475.81,475.36,475.62,13715.0,475.72,475.81,475.36,475.62,13715.0
2023-11-21 14:55:00,475.72,476.2,475.61,476.14,10144.0,475.72,476.2,475.61,476.14,10144.0
2023-11-21 15:00:00,476.15,476.6,476.11,476.3,15712.0,476.15,476.6,476.11,476.3,15712.0
2023-11-21 15:05:00,476.28,477.02,476.21,476.57,26196.0,476.28,477.02,476.21,476.57,26196.0
2023-11-21 15:10:00,476.55,476.7,476.37,476.38,11901.0,476.55,476.7,476.37,476.38,11901.0
2023-11-21 15:15:00,476.39,476.45,476.15,476.3,19144.0,476.39,476.45,476.15,476.3,19144.0
2023-11-21 15:20:00,476.33,476.41,476.04,476.15,22577.0,476.33,476.41,476.04,476.15,22577.0
2023-11-21 15:25:00,476.09,476.39,475.69,475.69,17341.0,476.09,476.39,475.69,475.69,17341.0
2023-11-21 15:30:00,475.65,475.73,475.28,475.34,18264.0,475.65,475.73,475.28,475.34,18264.0
2023-11-21 15:35:00,475.37,475.65,475.29,475.63,29869.0,475.37,475.65,475.29,475.63,29869.0
2023-11-21 15:40:00,475.71,475.71,475.23,475.23,32530.0,475.71,475.71,475.23,475.23,32530.0
2023-11-21 15:45:00,475.27,475.6,475.15,475.2,26185.0,475.27,475.6,475.15,475.2,26185.0
2023-11-21 15:50:00,475.29,475.51,474.75,474.78,55116.0,475.29,475.51,474.75,474.78,55116.0
2023-11-21 15:55:00,474.97,475.15,474.81,475.02,119829.0,474.97,475.15,474.81,475.02,119829.0
2023-11-22 09:30:00,476.8,480.25,476.56,480.05,112871.0,476.8,480.25,476.56,480.05,112871.0
2023-11-22 09:35:00,480.18,481.5,479.78,480.62,75324.0,480.18,481.5,479.78,480.62,75324.0
2023-11-22 09:40:00,480.62,481.55,480.3,481.14,34263.0,480.62,481.55,480.3,481.14,34263.0
2023-11-22 09:45:00,481.33,482.56,480.71,482.38,43228.0,481.33,482.56,480.71,482.38,43228.0
2023-11-22 09:50:00,482.43,482.7,479.58,480.05,63771.0,482.43,482.7,479.58,480.05,63771.0
2023-11-22 09:55:00,480.08,480.72,479.6,480.55,35693.0,480.08,480.72,479.6,480.55,35693.0
2023-11-22 10:00:00,480.56,480.59,477.81,478.43,27730.0,480.56,480.59,477.81,478.43,27730.0
2023-11-22 10:05:00,478.76,479.37,478.17,478.36,17874.0,478.76,479.37,478.17,478.36,17874.0
2023-11-22 10:10:00,478.49,479.81,478.49,479.59,26190.0,478.49,479.81,478.49,479.59,26190.0
2023-11-22 10:15:00,479.8,479.81,478.33,479.47,19121.0,479.8,479.81,478.33,479.47,19121.0
2023-11-22 10:20:00,479.46,480.64,479.46,480.6,19556.0,479.46,480.64,479.46,480.6,19556.0
2023-11-22 10:25:00,480.61,481.0,480.18,480.3,13908.0,480.61,481.0,480.18,480.3,13908.0
2023-11-22 10:30:00,480.29,481.23,480.25,481.06,21273.0,480.29,481.23,480.25,481.06,21273.0
2023-11-22 10:35:00,481.15,481.5,480.77,481.22,18304.0,481.15,481.5,480.77,481.22,18304.0
2023-11-22 10:40:00,481.1,481.8,481.09,481.31,13360.0,481.1,481.8,481.09,481.31,13360.0
2023-11-22 10:45:00,481.14,481.93,481.14,481.67,19570.0,481.14,481.93,481.14,481.67,19570.0
2023-11-22 10:50:00,481.81,481.82,480.34,480.63,19853.0,481.81,481.82,480.34,480.63,19853.0
2023-11-22 10:55:00,480.72,480.95,480.48,480.61,9383.0,480.72,480.95,480.48,480.61,9383.0
2023-11-22 11:00:00,480.49,480.76,480.2,480.28,13293.0,480.49,480.76,480.2,480.28,13293.0
2023-11-22 11:05:00,480.23,480.6,479.85,480.07,22609.0,480.23,480.6,479.85,480.07,22609.0
2023-11-22 11:10:00,480.09,480.15,479.41,479.63,10304.0,480.09,480.15,479.41,479.63,10304.0
2023-11-22 11:15:00,479.61,479.76,478.77,479.12,16021.0,479.61,479.76,478.77,479.12,16021.0
2023-11-22 11:20:00,479.17,479.17,478.74,479.0,12173.0,479.17,479.17,478.74,479.0,12173.0
2023-11-22 11:25:00,478.91,479.13,478.73,478.95,18332.0,478.91,479.13,478.73,478.95,18332.0
2023-11-22 11:30:00,479.02,479.92,478.91,479.63,13174.0,479.02,479.92,478.91,479.63,13174.0
2023-11-22 11:35:00,479.53,479.97,479.51,479.61,11144.0,479.53,479.97,479.51,479.61,11144.0
2023-11-22 11:40:00,479.58,480.57,479.51,480.57,18298.0,479.58,480.57,479.51,480.57,18298.0
2023-11-22 11:45:00,480.34,480.97,480.12,480.81,14585.0,480.34,480.97,480.12,480.81,14585.0
2023-11-22 11:50:00,480.7,480.82,480.2,480.6,10151.0,480.7,480.82,480.2,480.6,10151.0
2023-11-22 11:55:00,480.45,481.15,480.4,480.97,16862.0,480.45,481.15,480.4,480.97,16862.0
2023-11-22 12:00:00,480.98,481.05,480.0,480.21,39370.0,480.98,481.05,480.0,480.21,39370.0
2023-11-22 12:05:00,480.12,480.61,480.11,480.38,7392.0,480.12,480.61,480.11,480.38,7392.0
2023-11-22 12:10:00,480.51,480.77,479.89,479.98,10096.0,480.51,480.77,479.89,479.98,10096.0
2023-11-22 12:15:00,479.85,480.05,479.59,479.93,10089.0,479.85,480.05,479.59,479.93,10089.0
2023-11-22 12:20:00,479.98,479.98,479.19,479.2,3678.0,479.98,479.98,479.19,479.2,3678.0
2023-11-22 12:25:00,479.37,479.55,479.04,479.13,6835.0,479.37,479.55,479.04,479.13,6835.0
2023-11-22 12:30:00,479.02,479.51,478.89,479.51,12429.0,479.02,479.51,478.89,479.51,12429.0
2023-11-22 12:35:00,479.41,479.5,479.16,479.27,2938.0,479.41,479.5,479.16,479.27,2938.0
2023-11-22 12:40:00,479.33,479.34,478.54,478.66,7808.0,479.33,479.34,478.54,478.66,7808.0
2023-11-22 12:45:00,478.63,478.92,478.5,478.71,9107.0,478.63,478.92,478.5,478.71,9107.0
2023-11-22 12:50:00,478.73,478.81,478.36,478.63,5795.0,478.73,478.81,478.36,478.63,5795.0
2023-11-22 12:55:00,478.69,478.73,478.02,478.66,29616.0,478.69,478.73,478.02,478.66,29616.0
2023-11-22 13:00:00,478.7,478.79,478.11,478.34,13631.0,478.7,478.79,478.11,478.34,13631.0
2023-11-22 13:05:00,478.55,478.78,478.42,478.5,12905.0,478.55,478.78,478.42,478.5,12905.0
2023-11-22 13:10:00,478.35,478.66,478.18,478.28,11675.0,478.35,478.66,478.18,478.28,11675.0
2023-11-22 13:15:00,478.32,478.53,478.23,478.52,8553.0,478.32,478.53,478.23,478.52,8553.0
2023-11-22 13:20:00,478.46,478.98,478.43,478.72,13308.0,478.46,478.98,478.43,478.72,13308.0
2023-11-22 13:25:00,478.72,478.97,478.68,478.86,6461.0,478.72,478.97,478.68,478.86,6461.0
2023-11-22 13:30:00,478.77,479.17,478.7,478.96,13410.0,478.77,479.17,478.7,478.96,13410.0
2023-11-22 13:35:00,478.98,479.15,478.62,478.71,14120.0,478.98,479.15,478.62,478.71,14120.0
2023-11-22 13:40:00,478.67,478.67,478.28,478.5,12362.0,478.67,478.67,478.28,478.5,12362.0
2023-11-22 13:45:00,478.42,478.77,478.41,478.62,8756.0,478.42,478.77,478.41,478.62,8756.0
2023-11-22 13:50:00,478.66,478.85,478.65,478.7,3940.0,478.66,478.85,478.65,478.7,3940.0
2023-11-22 13:55:00,478.65,479.05,478.6,478.69,11356.0,478.65,479.05,478.6,478.69,11356.0
2023-11-22 14:00:00,478.89,478.98,478.65,478.91,13578.0,478.89,478.98,478.65,478.91,13578.0
2023-11-22 14:05:00,478.92,479.21,478.91,479.0,13278.0,478.92,479.21,478.91,479.0,13278.0
2023-11-22 14:10:00,479.01,479.03,478.33,478.57,20408.0,479.01,479.03,478.33,478.57,20408.0
2023-11-22 14:15:00,478.52,478.68,478.32,478.63,8590.0,478.52,478.68,478.32,478.63,8590.0
2023-11-22 14:20:00,478.53,478.57,478.22,478.27,27392.0,478.53,478.57,478.22,478.27,27392.0
2023-11-22 14:25:00,478.24,478.4,478.19,478.35,13124.0,478.24,478.4,478.19,478.35,13124.0
2023-11-22 14:30:00,478.32,478.35,477.69,477.85,22446.0,478.32,478.35,477.69,477.85,22446.0
2023-11-22 14:35:00,477.86,477.94,476.76,477.03,32361.0,477.86,477.94,476.76,477.03,32361.0
2023-11-22 14:40:00,476.9,477.66,476.76,477.65,22378.0,476.9,477.66,476.76,477.65,22378.0
2023-11-22 14:45:00,477.6,477.72,477.24,477.38,10017.0,477.6,477.72,477.24,477.38,10017.0
2023-11-22 14:50:00,477.48,477.76,477.34,477.61,7051.0,477.48,477.76,477.34,477.61,7051.0
2023-11-22 14:55:00,477.63,478.05,477.63,477.87,16356.0,477.63,478.05,477.63,477.87,16356.0
2023-11-22 15:00:00,477.86,477.96,477.4,477.96,11819.0,477.86,477.96,477.4,477.96,11819.0
2023-11-22 15:05:00,478.0,478.19,477.71,477.82,8479.0,478.0,478.19,477.71,477.82,8479.0
2023-11-22 15:10:00,477.94,478.1,477.74,477.96,16560.0,477.94,478.1,477.74,477.96,16560.0
2023-11-22 15:15:00,478.0,478.08,477.85,477.89,8041.0,478.0,478.08,477.85,477.89,8041.0
2023-11-22 15:20:00,477.99,478.04,477.71,477.72,10753.0,477.99,478.04,477.71,477.72,10753.0
2023-11-22 15:25:00,477.91,478.0,477.6,478.0,9527.0,477.91,478.0,477.6,478.0,9527.0
2023-11-22 15:30:00,477.97,478.0,477.68,477.75,12555.0,477.97,478.0,477.68,477.75,12555.0
2023-11-22 15:35:00,477.79,478.08,477.75,477.96,16804.0,477.79,478.08,477.75,477.96,16804.0
2023-11-22 15:40:00,478.03,478.17,477.59,477.59,18826.0,478.03,478.17,477.59,477.59,18826.0
2023-11-22 15:45:00,477.63,477.85,477.52,477.62,12726.0,477.63,477.85,477.52,477.62,12726.0
2023-11-22 15:50:00,477.74,478.17,477.37,477.85,32015.0,477.74,478.17,477.37,477.85,32015.0
2023-11-22 15:55:00,477.96,478.3,477.84,478.04,85661.0,477.96,478.3,477.84,478.04,85661.0
2023-11-24 09:30:00,477.41,480.27,475.2,479.55,88513.0,477.41,480.27,475.2,479.55,88513.0
2023-11-24 09:35:00,479.55,479.62,477.2,477.66,14681.0,479.55,479.62,477.2,477.66,14681.0
2023-11-24 09:40:00,477.5,479.15,477.09,477.58,22819.0,477.5,479.15,477.09,477.58,22819.0
2023-11-24 09:45:00,477.67,479.12,477.36,478.35,16096.0,477.67,479.12,477.36,478.35,16096.0
2023-11-24 09:50:00,478.42,478.49,477.51,477.72,14604.0,478.42,478.49,477.51,477.72,14604.0
2023-11-24 09:55:00,477.71,478.81,477.7,478.49,11992.0,477.71,478.81,477.7,478.49,11992.0
2023-11-24 10:00:00,478.46,479.4,478.45,479.17,29921.0,478.46,479.4,478.45,479.17,29921.0
2023-11-24 10:05:00,479.17,479.89,478.7,479.39,26261.0,479.17,479.89,478.7,479.39,26261.0
2023-11-24 10:10:00,479.44,480.09,479.2,479.35,19693.0,479.44,480.09,479.2,479.35,19693.0
2023-11-24 10:15:00,479.32,480.1,478.95,479.17,19621.0,479.32,480.1,478.95,479.17,19621.0
2023-11-24 10:20:00,479.06,479.74,479.02,479.28,22646.0,479.06,479.74,479.02,479.28,22646.0
2023-11-24 10:25:00,479.17,479.53,478.91,479.41,10536.0,479.17,479.53,478.91,479.41,10536.0
2023-11-24 10:30:00,479.26,479.28,478.64,478.71,11644.0,479.26,479.28,478.64,478.71,11644.0
2023-11-24 10:35:00,478.81,479.57,478.78,479.5,14057.0,478.81,479.57,478.78,479.5,14057.0
2023-11-24 10:40:00,479.5,480.4,479.5,479.85,18182.0,479.5,480.4,479.5,479.85,18182.0
2023-11-24 10:45:00,479.87,479.88,479.1,479.1,10304.0,479.87,479.88,479.1,479.1,10304.0
2023-11-24 10:50:00,479.12,479.12,478.06,478.75,10730.0,479.12,479.12,478.06,478.75,10730.0
2023-11-24 10:55:00,478.57,478.89,478.57,478.83,7430.0,478.57,478.89,478.57,478.83,7430.0
2023-11-24 11:00:00,478.83,479.41,478.72,479.1,12198.0,478.83,479.41,478.72,479.1,12198.0
2023-11-24 11:05:00,479.1,479.7,478.65,479.09,15628.0,479.1,479.7,478.65,479.09,15628.0
2023-11-24 11:10:00,479.07,479.2,478.52,478.52,10745.0,479.07,479.2,478.52,478.52,10745.0
2023-11-24 11:15:00,478.59,478.96,478.51,478.79,5389.0,478.59,478.96,478.51,478.79,5389.0
2023-11-24 11:20:00,478.75,478.98,478.54,478.67,6112.0,478.75,478.98,478.54,478.67,6112.0
2023-11-24 11:25:00,478.75,478.79,478.41,478.77,5249.0,478.75,478.79,478.41,478.77,5249.0
2023-11-24 11:30:00,478.87,478.89,478.44,478.44,8395.0,478.87,478.89,478.44,478.44,8395.0
2023-11-24 11:35:00,478.49,478.91,478.3,478.38,7551.0,478.49,478.91,478.3,478.38,7551.0
2023-11-24 11:40:00,478.35,478.7,478.34,478.47,8390.0,478.35,478.7,478.34,478.47,8390.0
2023-11-24 11:45:00,478.45,478.91,478.25,478.7,11118.0,478.45,478.91,478.25,478.7,11118.0
2023-11-24 11:50:00,478.74,479.79,478.69,479.72,12526.0,478.74,479.79,478.69,479.72,12526.0
2023-11-24 11:55:00,479.61,479.79,479.56,479.63,8395.0,479.61,479.79,479.56,479.63,8395.0
2023-11-24 12:00:00,479.55,479.87,479.34,479.7,14131.0,479.55,479.87,479.34,479.7,14131.0
2023-11-24 12:05:00,479.7,479.79,479.57,479.77,6434.0,479.7,479.79,479.57,479.77,6434.0
2023-11-24 12:10:00,479.77,479.89,479.6,479.89,17766.0,479.77,479.89,479.6,479.89,17766.0
2023-11-24 12:15:00,479.9,479.92,479.29,479.59,23277.0,479.9,479.92,479.29,479.59,23277.0
2023-11-24 12:20:00,479.59,479.59,478.98,479.24,3639.0,479.59,479.59,478.98,479.24,3639.0
2023-11-24 12:25:00,479.34,479.94,479.3,479.57,8275.0,479.34,479.94,479.3,479.57,8275.0
2023-11-24 12:30:00,479.65,479.74,479.4,479.53,9574.0,479.65,479.74,479.4,479.53,9574.0
2023-11-24 12:35:00,479.52,479.54,479.21,479.3,4925.0,479.52,479.54,479.21,479.3,4925.0
2023-11-24 12:40:00,479.27,479.4,478.96,478.96,11348.0,479.27,479.4,478.96,478.96,11348.0
2023-11-24 12:45:00,478.96,479.4,478.94,479.03,11502.0,478.96,479.4,478.94,479.03,11502.0
2023-11-24 12:50:00,478.84,479.72,478.7,479.61,23531.0,478.84,479.72,478.7,479.61,23531.0
2023-11-24 12:55:00,479.55,479.62,479.21,479.45,46092.0,479.55,479.62,479.21,479.45,46092.0
2023-11-27 09:30:00,479.03,482.0,475.46,475.72,139449.0,479.03,482.0,475.46,475.72,139449.0
2023-11-27 09:35:00,475.78,478.41,475.35,477.89,46826.0,475.78,478.41,475.35,477.89,46826.0
2023-11-27 09:40:00,477.77,478.85,477.38,478.07,26813.0,477.77,478.85,477.38,478.07,26813.0
2023-11-27 09:45:00,478.03,478.97,477.41,477.67,25392.0,478.03,478.97,477.41,477.67,25392.0
2023-11-27 09:50:00,477.85,479.2,476.45,479.2,27272.0,477.85,479.2,476.45,479.2,27272.0
2023-11-27 09:55:00,479.04,479.87,478.41,479.7,17578.0,479.04,479.87,478.41,479.7,17578.0
2023-11-27 10:00:00,479.64,480.44,478.3,478.44,24680.0,479.64,480.44,478.3,478.44,24680.0
2023-11-27 10:05:00,478.62,480.48,477.83,480.48,37384.0,478.62,480.48,477.83,480.48,37384.0
2023-11-27 10:10:00,480.34,480.77,479.85,480.13,15219.0,480.34,480.77,479.85,480.13,15219.0
2023-11-27 10:15:00,480.28,480.42,479.1,479.16,17946.0,480.28,480.42,479.1,479.16,17946.0
2023-11-27 10:20:00,479.27,479.57,478.94,479.22,10751.0,479.27,479.57,478.94,479.22,10751.0
2023-11-27 10:25:00,479.31,479.72,478.75,479.6,20863.0,479.31,479.72,478.75,479.6,20863.0
2023-11-27 10:30:00,479.62,480.83,479.6,480.83,19360.0,479.62,480.83,479.6,480.83,19360.0
2023-11-27 10:35:00,480.88,481.08,480.44,480.6,15923.0,480.88,481.08,480.44,480.6,15923.0
2023-11-27 10:40:00,480.6,481.1,480.44,480.53,18807.0,480.6,481.1,480.44,480.53,18807.0
2023-11-27 10:45:00,480.42,480.83,480.16,480.34,19413.0,480.42,480.83,480.16,480.34,19413.0
2023-11-27 10:50:00,480.27,480.39,480.01,480.25,13928.0,480.27,480.39,480.01,480.25,13928.0
2023-11-27 10:55:00,480.15,480.29,479.79,479.8,13087.0,480.15,480.29,479.79,479.8,13087.0
2023-11-27 11:00:00,479.71,479.77,479.04,479.31,22762.0,479.71,479.77,479.04,479.31,22762.0
2023-11-27 11:05:00,479.53,479.54,478.69,478.95,15710.0,479.53,479.54,478.69,478.95,15710.0
2023-11-27 11:10:00,478.97,479.11,478.59,479.11,19284.0,478.97,479.11,478.59,479.11,19284.0
2023-11-27 11:15:00,479.0,479.0,478.19,478.2,15502.0,479.0,479.0,478.19,478.2,15502.0
2023-11-27 11:20:00,478.15,478.54,478.14,478.19,17688.0,478.15,478.54,478.14,478.19,17688.0
2023-11-27 11:25:00,478.15,479.21,478.13,479.18,8080.0,478.15,479.21,478.13,479.18,8080.0
2023-11-27 11:30:00,479.29,479.4,478.63,479.33,13057.0,479.29,479.4,478.63,479.33,13057.0
2023-11-27 11:35:00,479.3,479.89,479.26,479.27,9570.0,479.3,479.89,479.26,479.27,9570.0
2023-11-27 11:40:00,479.39,479.72,478.52,478.81,12608.0,479.39,479.72,478.52,478.81,12608.0
2023-11-27 11:45:00,478.72,479.08,478.58,478.85,10976.0,478.72,479.08,478.58,478.85,10976.0
2023-11-27 11:50:00,478.75,479.31,478.62,478.89,16890.0,478.75,479.31,478.62,478.89,16890.0
2023-11-27 11:55:00,478.88,479.41,478.79,479.26,6636.0,478.88,479.41,478.79,479.26,6636.0
2023-11-27 12:00:00,479.21,479.35,478.99,479.27,11389.0,479.21,479.35,478.99,479.27,11389.0
2023-11-27 12:05:00,479.35,479.49,479.22,479.22,12624.0,479.35,479.49,479.22,479.22,12624.0
2023-11-27 12:10:00,479.18,479.73,479.06,479.7,20098.0,479.18,479.73,479.06,479.7,20098.0
2023-11-27 12:15:00,479.56,479.67,478.83,479.2,13098.0,479.56,479.67,478.83,479.2,13098.0
2023-11-27 12:20:00,479.31,479.31,478.82,478.91,9682.0,479.31,479.31,478.82,478.91,9682.0
2023-11-27 12:25:00,478.91,479.29,478.85,479.14,17686.0,478.91,479.29,478.85,479.14,17686.0
2023-11-27 12:30:00,479.13,479.25,478.89,478.96,8979.0,479.13,479.25,478.89,478.96,8979.0
2023-11-27 12:35:00,478.96,479.33,478.86,479.15,7036.0,478.96,479.33,478.86,479.15,7036.0
2023-11-27 12:40:00,479.17,479.5,479.08,479.35,5939.0,479.17,479.5,479.08,479.35,5939.0
2023-11-27 12:45:00,479.4,479.57,479.27,479.34,9692.0,479.4,479.57,479.27,479.34,9692.0
2023-11-27 12:50:00,479.35,479.41,479.1,479.22,11581.0,479.35,479.41,479.1,479.22,11581.0
2023-11-27 12:55:00,479.41,479.56,479.04,479.15,10095.0,479.41,479.56,479.04,479.15,10095.0
2023-11-27 13:00:00,479.24,479.73,479.03,479.73,13036.0,479.24,479.73,479.03,479.73,13036.0
2023-11-27 13:05:00,479.73,479.91,479.54,479.75,8479.0,479.73,479.91,479.54,479.75,8479.0
2023-11-27 13:10:00,479.77,479.96,479.59,479.8,11798.0,479.77,479.96,479.59,479.8,11798.0
2023-11-27 13:15:00,479.8,479.95,479.33,479.34,4757.0,479.8,479.95,479.33,479.34,4757.0
2023-11-27 13:20:00,479.27,479.33,478.87,479.03,8988.0,479.27,479.33,478.87,479.03,8988.0
2023-11-27 13:25:00,478.96,479.08,478.49,479.04,11330.0,478.96,479.08,478.49,479.04,11330.0
2023-11-27 13:30:00,479.09,479.37,478.86,479.14,9313.0,479.09,479.37,478.86,479.14,9313.0
2023-11-27 13:35:00,479.14,479.33,478.87,478.88,5105.0,479.14,479.33,478.87,478.88,5105.0
2023-11-27 13:40:00,478.88,479.13,478.76,479.09,5892.0,478.88,479.13,478.76,479.09,5892.0
2023-11-27 13:45:00,479.08,479.41,479.04,479.04,6674.0,479.08,479.41,479.04,479.04,6674.0
2023-11-27 13:50:00,479.03,479.34,478.96,479.05,5880.0,479.03,479.34,478.96,479.05,5880.0
2023-11-27 13:55:00,479.02,479.16,478.88,479.1,2871.0,479.02,479.16,478.88,479.1,2871.0
2023-11-27 14:00:00,479.16,479.42,478.92,478.93,11925.0,479.16,479.42,478.92,478.93,11925.0
2023-11-27 14:05:00,478.84,479.57,478.8,479.41,6034.0,478.84,479.57,478.8,479.41,6034.0
2023-11-27 14:10:00,479.46,479.55,479.07,479.1,5602.0,479.46,479.55,479.07,479.1,5602.0
2023-11-27 14:15:00,479.05,479.1,478.81,478.97,4310.0,479.05,479.1,478.81,478.97,4310.0
2023-11-27 14:20:00,478.81,479.19,478.78,478.81,7500.0,478.81,479.19,478.78,478.81,7500.0
2023-11-27 14:25:00,478.89,478.89,478.29,478.62,14869.0,478.89,478.89,478.29,478.62,14869.0
2023-11-27 14:30:00,478.62,478.67,478.14,478.14,8961.0,478.62,478.67,478.14,478.14,8961.0
2023-11-27 14:35:00,478.13,478.34,477.66,477.66,12975.0,478.13,478.34,477.66,477.66,12975.0
2023-11-27 14:40:00,477.67,477.67,476.73,477.23,24247.0,477.67,477.67,476.73,477.23,24247.0
2023-11-27 14:45:00,477.41,477.7,476.99,477.25,11737.0,477.41,477.7,476.99,477.25,11737.0
2023-11-27 14:50:00,477.18,477.42,477.11,477.42,8284.0,477.18,477.42,477.11,477.42,8284.0
2023-11-27 14:55:00,477.3,478.2,477.24,478.19,12659.0,477.3,478.2,477.24,478.19,12659.0
2023-11-27 15:00:00,478.04,478.56,477.94,478.44,10528.0,478.04,478.56,477.94,478.44,10528.0
2023-11-27 15:05:00,478.44,478.7,478.27,478.29,15522.0,478.44,478.7,478.27,478.29,15522.0
2023-11-27 15:10:00,478.36,478.73,478.29,478.6,9357.0,478.36,478.73,478.29,478.6,9357.0
2023-11-27 15:15:00,478.57,479.34,478.49,479.2,13727.0,478.57,479.34,478.49,479.2,13727.0
2023-11-27 15:20:00,479.33,479.7,479.28,479.7,12876.0,479.33,479.7,479.28,479.7,12876.0
2023-11-27 15:25:00,479.71,479.83,479.48,479.69,14918.0,479.71,479.83,479.48,479.69,14918.0
2023-11-27 15:30:00,479.69,480.23,479.69,480.0,20217.0,479.69,480.23,479.69,480.0,20217.0
2023-11-27 15:35:00,479.96,480.12,479.83,480.02,12766.0,479.96,480.12,479.83,480.02,12766.0
2023-11-27 15:40:00,480.07,480.15,479.51,479.72,21495.0,480.07,480.15,479.51,479.72,21495.0
2023-11-27 15:45:00,479.66,479.76,479.42,479.67,23818.0,479.66,479.76,479.42,479.67,23818.0
2023-11-27 15:50:00,479.77,480.29,479.12,479.3,53539.0,479.77,480.29,479.12,479.3,53539.0
2023-11-27 15:55:00,479.31,479.49,478.88,479.18,135036.0,479.31,479.49,478.88,479.18,135036.0
2023-11-28 09:30:00,478.11,480.5,477.19,480.06,58926.0,478.11,480.5,477.19,480.06,58926.0
2023-11-28 09:35:00,479.99,480.13,478.04,478.71,35174.0,479.99,480.13,478.04,478.71,35174.0
2023-11-28 09:40:00,478.6,478.62,477.31,477.53,11565.0,478.6,478.62,477.31,477.53,11565.0
2023-11-28 09:45:00,477.71,478.62,477.44,478.07,13522.0,477.71,478.62,477.44,478.07,13522.0
2023-11-28 09:50:00,478.23,478.27,476.75,477.08,20144.0,478.23,478.27,476.75,477.08,20144.0
2023-11-28 09:55:00,476.98,478.03,476.8,477.81,24714.0,476.98,478.03,476.8,477.81,24714.0
2023-11-28 10:00:00,477.81,478.44,477.35,477.91,21522.0,477.81,478.44,477.35,477.91,21522.0
2023-11-28 10:05:00,477.85,478.16,477.12,477.19,10577.0,477.85,478.16,477.12,477.19,10577.0
2023-11-28 10:10:00,477.34,477.56,476.56,476.83,24943.0,477.34,477.56,476.56,476.83,24943.0
2023-11-28 10:15:00,476.84,477.41,476.66,477.41,14444.0,476.84,477.41,476.66,477.41,14444.0
2023-11-28 10:20:00,477.32,478.05,477.21,477.56,29757.0,477.32,478.05,477.21,477.56,29757.0
2023-11-28 10:25:00,477.71,478.18,477.49,478.04,13254.0,477.71,478.18,477.49,478.04,13254.0
2023-11-28 10:30:00,477.85,478.45,477.74,478.31,10830.0,477.85,478.45,477.74,478.31,10830.0
2023-11-28 10:35:00,478.2,478.63,477.39,478.6,29012.0,478.2,478.63,477.39,478.6,29012.0
2023-11-28 10:40:00,478.61,479.49,478.6,479.25,38329.0,478.61,479.49,478.6,479.25,38329.0
2023-11-28 10:45:00,479.29,479.37,478.75,478.84,11694.0,479.29,479.37,478.75,478.84,11694.0
2023-11-28 10:50:00,478.83,478.98,478.4,478.4,13624.0,478.83,478.98,478.4,478.4,13624.0
2023-11-28 10:55:00,478.39,478.39,477.54,477.74,9365.0,478.39,478.39,477.54,477.74,9365.0
2023-11-28 11:00:00,477.77,477.8,477.23,477.61,22101.0,477.77,477.8,477.23,477.61,22101.0
2023-11-28 11:05:00,477.65,477.65,476.89,477.02,19363.0,477.65,477.65,476.89,477.02,19363.0
2023-11-28 11:10:00,476.81,477.3,476.33,477.19,44985.0,476.81,477.3,476.33,477.19,44985.0
2023-11-28 11:15:00,477.19,477.2,476.67,476.93,15265.0,477.19,477.2,476.67,476.93,15265.0
2023-11-28 11:20:00,477.03,477.49,476.75,477.24,23625.0,477.03,477.49,476.75,477.24,23625.0
2023-11-28 11:25:00,477.26,477.49,476.96,476.96,21133.0,477.26,477.49,476.96,476.96,21133.0
2023-11-28 11:30:00,476.97,477.58,476.93,477.46,19056.0,476.97,477.58,476.93,477.46,19056.0
2023-11-28 11:35:00,477.44,477.6,477.35,477.45,12895.0,477.44,477.6,477.35,477.45,12895.0
2023-11-28 11:40:00,477.39,477.52,477.11,477.31,7490.0,477.39,477.52,477.11,477.31,7490.0
2023-11-28 11:45:00,477.35,477.36,476.83,477.07,13871.0,477.35,477.36,476.83,477.07,13871.0
2023-11-28 11:50:00,477.09,477.24,476.81,477.02,8929.0,477.09,477.24,476.81,477.02,8929.0
2023-11-28 11:55:00,476.95,477.31,476.95,477.31,14984.0,476.95,477.31,476.95,477.31,14984.0
2023-11-28 12:00:00,477.31,477.39,477.0,477.1,13889.0,477.31,477.39,477.0,477.1,13889.0
2023-11-28 12:05:00,477.09,477.24,476.88,477.23,23727.0,477.09,477.24,476.88,477.23,23727.0
2023-11-28 12:10:00,477.28,477.42,476.98,477.24,12184.0,477.28,477.42,476.98,477.24,12184.0
2023-11-28 12:15:00,477.18,477.65,477.09,477.53,12801.0,477.18,477.65,477.09,477.53,12801.0
2023-11-28 12:20:00,477.51,477.71,477.37,477.57,7480.0,477.51,477.71,477.37,477.57,7480.0
2023-11-28 12:25:00,477.57,477.66,477.27,477.4,7508.0,477.57,477.66,477.27,477.4,7508.0
2023-11-28 12:30:00,477.47,477.47,476.74,477.3,9512.0,477.47,477.47,476.74,477.3,9512.0
2023-11-28 12:35:00,477.38,477.96,477.35,477.76,17286.0,477.38,477.96,477.35,477.76,17286.0
2023-11-28 12:40:00,477.82,478.0,477.52,477.83,15816.0,477.82,478.0,477.52,477.83,15816.0
2023-11-28 12:45:00,477.87,478.41,477.85,478.02,15776.0,477.87,478.41,477.85,478.02,15776.0
2023-11-28 12:50:00,477.92,478.03,477.52,477.95,19165.0,477.92,478.03,477.52,477.95,19165.0
2023-11-28 12:55:00,477.83,477.93,477.51,477.54,12649.0,477.83,477.93,477.51,477.54,12649.0
2023-11-28 13:00:00,477.53,477.65,476.61,477.12,19427.0,477.53,477.65,476.61,477.12,19427.0
2023-11-28 13:05:00,477.24,477.47,477.01,477.01,6649.0,477.24,477.47,477.01,477.01,6649.0
2023-11-28 13:10:00,476.94,477.0,476.19,476.41,13905.0,476.94,477.0,476.19,476.41,13905.0
2023-11-28 13:15:00,476.4,476.91,476.15,476.77,8186.0,476.4,476.91,476.15,476.77,8186.0
2023-11-28 13:20:00,476.87,477.16,476.8,477.02,8213.0,476.87,477.16,476.8,477.02,8213.0
2023-11-28 13:25:00,477.0,477.84,476.97,477.68,11149.0,477.0,477.84,476.97,477.68,11149.0
2023-11-28 13:30:00,477.75,477.77,477.49,477.71,4242.0,477.75,477.77,477.49,477.71,4242.0
2023-11-28 13:35:00,477.69,478.18,477.69,477.93,10609.0,477.69,478.18,477.69,477.93,10609.0
2023-11-28 13:40:00,478.0,478.08,477.58,477.68,11372.0,478.0,478.08,477.58,477.68,11372.0
2023-11-28 13:45:00,477.68,478.03,477.32,477.32,14347.0,477.68,478.03,477.32,477.32,14347.0
2023-11-28 13:50:00,477.29,478.06,477.17,477.7,9103.0,477.29,478.06,477.17,477.7,9103.0
2023-11-28 13:55:00,477.63,477.81,477.33,477.35,6265.0,477.63,477.81,477.33,477.35,6265.0
2023-11-28 14:00:00,477.17,477.56,477.17,477.22,5470.0,477.17,477.56,477.17,477.22,5470.0
2023-11-28 14:05:00,477.25,477.28,476.5,476.61,29007.0,477.25,477.28,476.5,476.61,29007.0
2023-11-28 14:10:00,476.7,476.9,476.1,476.1,14039.0,476.7,476.9,476.1,476.1,14039.0
2023-11-28 14:15:00,476.05,476.55,475.95,476.44,13432.0,476.05,476.55,475.95,476.44,13432.0
2023-11-28 14:20:00,476.42,476.73,476.32,476.4,13194.0,476.42,476.73,476.32,476.4,13194.0
2023-11-28 14:25:00,476.4,476.95,476.31,476.34,15281.0,476.4,476.95,476.31,476.34,15281.0
2023-11-28 14:30:00,476.33,476.4,476.06,476.29,18961.0,476.33,476.4,476.06,476.29,18961.0
2023-11-28 14:35:00,476.36,477.0,476.29,476.66,24659.0,476.36,477.0,476.29,476.66,24659.0
2023-11-28 14:40:00,476.69,476.98,476.65,476.96,10423.0,476.69,476.98,476.65,476.96,10423.0
2023-11-28 14:45:00,477.0,477.79,476.97,477.78,19263.0,477.0,477.79,476.97,477.78,19263.0
2023-11-28 14:50:00,477.65,478.01,477.56,477.87,17289.0,477.65,478.01,477.56,477.87,17289.0
2023-11-28 14:55:00,477.9,478.02,477.51,477.77,10320.0,477.9,478.02,477.51,477.77,10320.0
2023-11-28 15:00:00,477.84,478.07,477.8,478.0,6052.0,477.84,478.07,477.8,478.0,6052.0
2023-11-28 15:05:00,478.01,478.02,477.72,477.96,11008.0,478.01,478.02,477.72,477.96,11008.0
2023-11-28 15:10:00,478.02,478.18,477.83,477.91,11651.0,478.02,478.18,477.83,477.91,11651.0
2023-11-28 15:15:00,477.87,478.29,477.8,477.97,14670.0,477.87,478.29,477.8,477.97,14670.0
2023-11-28 15:20:00,477.83,477.95,477.12,477.17,20410.0,477.83,477.95,477.12,477.17,20410.0
2023-11-28 15:25:00,477.16,477.53,477.14,477.33,7418.0,477.16,477.53,477.14,477.33,7418.0
2023-11-28 15:30:00,477.38,477.73,477.37,477.57,13420.0,477.38,477.73,477.37,477.57,13420.0
2023-11-28 15:35:00,477.69,478.49,477.68,478.49,13631.0,477.69,478.49,477.68,478.49,13631.0
2023-11-28 15:40:00,478.45,478.79,478.32,478.69,14917.0,478.45,478.79,478.32,478.69,14917.0
2023-11-28 15:45:00,478.7,479.01,478.61,478.82,25785.0,478.7,479.01,478.61,478.82,25785.0
2023-11-28 15:50:00,478.98,479.45,478.83,479.09,46533.0,478.98,479.45,478.83,479.09,46533.0
2023-11-28 15:55:00,478.93,479.24,478.76,478.98,108781.0,478.93,479.24,478.76,478.98,108781.0
2023-11-29 09:30:00,479.59,479.59,475.66,477.69,104589.0,479.59,479.59,475.66,477.69,104589.0
2023-11-29 09:35:00,477.89,478.76,477.08,478.16,43522.0,477.89,478.76,477.08,478.16,43522.0
2023-11-29 09:40:00,478.0,479.33,477.95,478.87,29563.0,478.0,479.33,477.95,478.87,29563.0
2023-11-29 09:45:00,478.85,479.1,478.39,478.89,33434.0,478.85,479.1,478.39,478.89,33434.0
2023-11-29 09:50:00,478.94,478.94,478.17,478.17,27738.0,478.94,478.94,478.17,478.17,27738.0
2023-11-29 09:55:00,478.15,478.9,478.15,478.38,34567.0,478.15,478.9,478.15,478.38,34567.0
2023-11-29 10:00:00,478.46,478.94,477.5,477.75,25501.0,478.46,478.94,477.5,477.75,25501.0
2023-11-29 10:05:00,477.8,478.03,476.31,476.69,38609.0,477.8,478.03,476.31,476.69,38609.0
2023-11-29 10:10:00,476.72,476.76,476.27,476.48,22287.0,476.72,476.76,476.27,476.48,22287.0
2023-11-29 10:15:00,476.34,476.48,475.38,475.7,35791.0,476.34,476.48,475.38,475.7,35791.0
2023-11-29 10:20:00,475.63,476.11,475.03,475.3,28896.0,475.63,476.11,475.03,475.3,28896.0
2023-11-29 10:25:00,475.34,475.34,474.49,475.1,39458.0,475.34,475.34,474.49,475.1,39458.0
2023-11-29 10:30:00,475.18,475.68,474.78,475.02,22425.0,475.18,475.68,474.78,475.02,22425.0
2023-11-29 10:35:00,475.02,475.63,474.83,475.35,12216.0,475.02,475.63,474.83,475.35,12216.0
2023-11-29 10:40:00,475.46,475.67,475.08,475.49,16038.0,475.46,475.67,475.08,475.49,16038.0
2023-11-29 10:45:00,475.43,475.71,475.08,475.5,13974.0,475.43,475.71,475.08,475.5,13974.0
2023-11-29 10:50:00,475.63,477.15,475.63,476.99,41056.0,475.63,477.15,475.63,476.99,41056.0
2023-11-29 10:55:00,477.03,477.25,476.75,477.05,22282.0,477.03,477.25,476.75,477.05,22282.0
2023-11-29 11:00:00,477.04,477.34,476.78,477.25,10651.0,477.04,477.34,476.78,477.25,10651.0
2023-11-29 11:05:00,477.1,477.41,476.75,477.41,14023.0,477.1,477.41,476.75,477.41,14023.0
2023-11-29 11:10:00,477.02,477.3,476.07,476.38,18731.0,477.02,477.3,476.07,476.38,18731.0
2023-11-29 11:15:00,476.33,476.82,476.1,476.34,13140.0,476.33,476.82,476.1,476.34,13140.0
2023-11-29 11:20:00,476.12,476.19,475.78,475.99,10862.0,476.12,476.19,475.78,475.99,10862.0
2023-11-29 11:25:00,475.87,476.1,475.53,475.58,10575.0,475.87,476.1,475.53,475.58,10575.0
2023-11-29 11:30:00,475.58,475.87,475.24,475.53,13874.0,475.58,475.87,475.24,475.53,13874.0
2023-11-29 11:35:00,475.54,476.36,475.53,476.13,6753.0,475.54,476.36,475.53,476.13,6753.0
2023-11-29 11:40:00,476.13,476.4,476.09,476.2,12979.0,476.13,476.4,476.09,476.2,12979.0
2023-11-29 11:45:00,476.24,476.39,476.16,476.25,10105.0,476.24,476.39,476.16,476.25,10105.0
2023-11-29 11:50:00,476.22,476.91,475.88,476.86,19150.0,476.22,476.91,475.88,476.86,19150.0
2023-11-29 11:55:00,476.92,476.99,476.75,476.85,14206.0,476.92,476.99,476.75,476.85,14206.0
2023-11-29 12:00:00,476.96,477.13,476.59,476.75,13338.0,476.96,477.13,476.59,476.75,13338.0
2023-11-29 12:05:00,476.66,477.11,476.44,476.83,10293.0,476.66,477.11,476.44,476.83,10293.0
2023-11-29 12:10:00,477.0,477.32,476.86,477.12,14507.0,477.0,477.32,476.86,477.12,14507.0
2023-11-29 12:15:00,477.12,478.2,477.08,477.73,31278.0,477.12,478.2,477.08,477.73,31278.0
2023-11-29 12:20:00,477.76,477.94,477.6,477.64,8533.0,477.76,477.94,477.6,477.64,8533.0
2023-11-29 12:25:00,477.66,478.3,477.22,478.29,24072.0,477.66,478.3,477.22,478.29,24072.0
2023-11-29 12:30:00,478.23,478.65,478.23,478.59,21417.0,478.23,478.65,478.23,478.59,21417.0
2023-11-29 12:35:00,478.51,479.29,478.42,479.1,24918.0,478.51,479.29,478.42,479.1,24918.0
2023-11-29 12:40:00,479.1,480.0,479.0,479.75,39744.0,479.1,480.0,479.0,479.75,39744.0
2023-11-29 12:45:00,479.78,480.0,479.63,479.91,18754.0,479.78,480.0,479.63,479.91,18754.0
2023-11-29 12:50:00,479.9,480.81,479.83,480.48,27481.0,479.9,480.81,479.83,480.48,27481.0
2023-11-29 12:55:00,480.53,480.6,480.2,480.44,15058.0,480.53,480.6,480.2,480.44,15058.0
2023-11-29 13:00:00,480.52,480.99,480.16,480.41,21057.0,480.52,480.99,480.16,480.41,21057.0
2023-11-29 13:05:00,480.29,480.57,480.25,480.5,11010.0,480.29,480.57,480.25,480.5,11010.0
2023-11-29 13:10:00,480.54,480.54,479.77,480.15,13671.0,480.54,480.54,479.77,480.15,13671.0
2023-11-29 13:15:00,480.05,480.15,479.61,479.64,7514.0,480.05,480.15,479.61,479.64,7514.0
2023-11-29 13:20:00,479.61,479.93,479.51,479.87,5891.0,479.61,479.93,479.51,479.87,5891.0
2023-11-29 13:25:00,479.81,479.93,479.66,479.81,7810.0,479.81,479.93,479.66,479.81,7810.0
2023-11-29 13:30:00,479.83,479.93,478.9,479.06,13973.0,479.83,479.93,478.9,479.06,13973.0
2023-11-29 13:35:00,479.11,479.8,478.86,479.8,9356.0,479.11,479.8,478.86,479.8,9356.0
2023-11-29 13:40:00,479.77,479.77,479.37,479.44,7566.0,479.77,479.77,479.37,479.44,7566.0
2023-11-29 13:45:00,479.46,479.88,479.29,479.64,9718.0,479.46,479.88,479.29,479.64,9718.0
2023-11-29 13:50:00,479.59,479.68,479.31,479.6,5885.0,479.59,479.68,479.31,479.6,5885.0
2023-11-29 13:55:00,479.44,479.55,479.25,479.42,9168.0,479.44,479.55,479.25,479.42,9168.0
2023-11-29 14:00:00,479.42,479.42,478.82,478.92,8762.0,479.42,479.42,478.82,478.92,8762.0
2023-11-29 14:05:00,478.92,479.15,478.66,478.89,11243.0,478.92,479.15,478.66,478.89,11243.0
2023-11-29 14:10:00,478.89,479.47,478.8,479.38,9131.0,478.89,479.47,478.8,479.38,9131.0
2023-11-29 14:15:00,479.34,479.69,479.27,479.39,5765.0,479.34,479.69,479.27,479.39,5765.0
2023-11-29 14:20:00,479.31,479.65,479.23,479.23,5849.0,479.31,479.65,479.23,479.23,5849.0
2023-11-29 14:25:00,479.17,479.18,478.83,479.0,7608.0,479.17,479.18,478.83,479.0,7608.0
2023-11-29 14:30:00,478.94,478.95,478.45,478.8,7088.0,478.94,478.95,478.45,478.8,7088.0
2023-11-29 14:35:00,478.95,478.95,478.22,478.36,9151.0,478.95,478.95,478.22,478.36,9151.0
2023-11-29 14:40:00,478.36,478.95,478.36,478.76,5053.0,478.36,478.95,478.36,478.76,5053.0
2023-11-29 14:45:00,478.85,479.11,478.83,478.87,5262.0,478.85,479.11,478.83,478.87,5262.0
2023-11-29 14:50:00,478.82,478.98,478.49,478.74,11719.0,478.82,478.98,478.49,478.74,11719.0
2023-11-29 14:55:00,478.83,478.94,478.69,478.73,4750.0,478.83,478.94,478.69,478.73,4750.0
2023-11-29 15:00:00,478.85,479.38,478.73,479.27,13086.0,478.85,479.38,478.73,479.27,13086.0
2023-11-29 15:05:00,479.28,479.38,478.97,479.08,7333.0,479.28,479.38,478.97,479.08,7333.0
2023-11-29 15:10:00,479.03,479.03,478.07,478.24,6845.0,479.03,479.03,478.07,478.24,6845.0
2023-11-29 15:15:00,478.3,478.31,477.31,477.75,21802.0,478.3,478.31,477.31,477.75,21802.0
2023-11-29 15:20:00,477.75,477.99,477.33,477.51,8659.0,477.75,477.99,477.33,477.51,8659.0
2023-11-29 15:25:00,477.54,477.63,477.32,477.32,10794.0,477.54,477.63,477.32,477.32,10794.0
2023-11-29 15:30:00,477.3,477.46,477.01,477.38,19091.0,477.3,477.46,477.01,477.38,19091.0
2023-11-29 15:35:00,477.38,477.53,477.12,477.29,13726.0,477.38,477.53,477.12,477.29,13726.0
2023-11-29 15:40:00,477.27,477.65,477.27,477.49,14085.0,477.27,477.65,477.27,477.49,14085.0
2023-11-29 15:45:00,477.58,477.67,477.07,477.64,17079.0,477.58,477.67,477.07,477.64,17079.0
2023-11-29 15:50:00,477.52,477.64,476.79,476.84,27011.0,477.52,477.64,476.79,476.84,27011.0
2023-11-29 15:55:00,476.8,477.27,476.65,477.18,74507.0,476.8,477.27,476.65,477.18,74507.0
2023-11-30 09:30:00,475.45,476.83,475.15,475.78,88439.0,475.45,476.83,475.15,475.78,88439.0
2023-11-30 09:35:00,476.0,476.87,475.8,476.05,19537.0,476.0,476.87,475.8,476.05,19537.0
2023-11-30 09:40:00,475.91,476.11,475.2,476.11,28045.0,475.91,476.11,475.2,476.11,28045.0
2023-11-30 09:45:00,476.07,477.18,475.56,476.93,28677.0,476.07,477.18,475.56,476.93,28677.0
2023-11-30 09:50:00,477.02,478.6,477.02,477.97,53361.0,477.02,478.6,477.02,477.97,53361.0
2023-11-30 09:55:00,478.09,478.45,477.61,477.71,31037.0,478.09,478.45,477.61,477.71,31037.0
2023-11-30 10:00:00,477.7,478.0,475.98,476.55,36252.0,477.7,478.0,475.98,476.55,36252.0
2023-11-30 10:05:00,476.52,476.68,475.1,475.25,24004.0,476.52,476.68,475.1,475.25,24004.0
2023-11-30 10:10:00,475.14,475.47,474.58,475.44,19087.0,475.14,475.47,474.58,475.44,19087.0
2023-11-30 10:15:00,475.3,476.49,474.73,476.0,26729.0,475.3,476.49,474.73,476.0,26729.0
2023-11-30 10:20:00,475.98,476.06,475.45,475.45,20360.0,475.98,476.06,475.45,475.45,20360.0
2023-11-30 10:25:00,475.45,475.69,474.18,474.19,16540.0,475.45,475.69,474.18,474.19,16540.0
2023-11-30 10:30:00,474.19,474.94,474.05,474.84,20999.0,474.19,474.94,474.05,474.84,20999.0
2023-11-30 10:35:00,474.8,474.99,473.43,473.9,21162.0,474.8,474.99,473.43,473.9,21162.0
2023-11-30 10:40:00,473.84,473.97,473.4,473.55,15788.0,473.84,473.97,473.4,473.55,15788.0
2023-11-30 10:45:00,473.53,473.62,472.54,472.74,20150.0,473.53,473.62,472.54,472.74,20150.0
2023-11-30 10:50:00,472.8,472.92,472.28,472.6,38492.0,472.8,472.92,472.28,472.6,38492.0
2023-11-30 10:55:00,472.6,472.83,472.02,472.63,36904.0,472.6,472.83,472.02,472.63,36904.0
2023-11-30 11:00:00,472.56,472.99,472.01,472.23,29724.0,472.56,472.99,472.01,472.23,29724.0
2023-11-30 11:05:00,472.18,472.55,471.7,471.73,15844.0,472.18,472.55,471.7,471.73,15844.0
2023-11-30 11:10:00,471.7,472.43,471.22,472.21,24319.0,471.7,472.43,471.22,472.21,24319.0
2023-11-30 11:15:00,472.23,472.64,472.03,472.59,14934.0,472.23,472.64,472.03,472.59,14934.0
2023-11-30 11:20:00,472.61,473.31,472.23,473.13,10559.0,472.61,473.31,472.23,473.13,10559.0
2023-11-30 11:25:00,473.18,473.29,472.38,473.06,9343.0,473.18,473.29,472.38,473.06,9343.0
2023-11-30 11:30:00,472.89,473.02,472.58,472.88,8407.0,472.89,473.02,472.58,472.88,8407.0
2023-11-30 11:35:00,472.89,473.6,472.89,473.35,8355.0,472.89,473.6,472.89,473.35,8355.0
2023-11-30 11:40:00,473.23,473.8,473.22,473.64,5547.0,473.23,473.8,473.22,473.64,5547.0
2023-11-30 11:45:00,473.63,473.68,472.85,472.91,10005.0,473.63,473.68,472.85,472.91,10005.0
2023-11-30 11:50:00,472.97,473.43,472.92,473.01,8782.0,472.97,473.43,472.92,473.01,8782.0
2023-11-30 11:55:00,473.01,473.03,472.09,472.1,12048.0,473.01,473.03,472.09,472.1,12048.0
2023-11-30 12:00:00,472.08,473.43,471.9,473.29,13594.0,472.08,473.43,471.9,473.29,13594.0
2023-11-30 12:05:00,473.39,473.53,472.98,473.2,10322.0,473.39,473.53,472.98,473.2,10322.0
2023-11-30 12:10:00,473.2,473.8,473.0,473.79,8013.0,473.2,473.8,473.0,473.79,8013.0
2023-11-30 12:15:00,473.79,474.18,473.39,473.48,7893.0,473.79,474.18,473.39,473.48,7893.0
2023-11-30 12:20:00,473.2,473.59,473.13,473.29,4420.0,473.2,473.59,473.13,473.29,4420.0
2023-11-30 12:25:00,473.2,473.62,473.2,473.26,3698.0,473.2,473.62,473.2,473.26,3698.0
2023-11-30 12:30:00,473.15,473.68,473.13,473.51,8108.0,473.15,473.68,473.13,473.51,8108.0
2023-11-30 12:35:00,473.65,473.98,473.27,473.27,5813.0,473.65,473.98,473.27,473.27,5813.0
2023-11-30 12:40:00,473.32,474.04,473.3,474.04,5840.0,473.32,474.04,473.3,474.04,5840.0
2023-11-30 12:45:00,474.0,474.25,473.84,474.09,8074.0,474.0,474.25,473.84,474.09,8074.0
2023-11-30 12:50:00,474.01,474.11,473.53,473.54,6721.0,474.01,474.11,473.53,473.54,6721.0
2023-11-30 12:55:00,473.35,473.54,473.1,473.16,6359.0,473.35,473.54,473.1,473.16,6359.0
2023-11-30 13:00:00,473.04,473.18,472.95,473.02,5011.0,473.04,473.18,472.95,473.02,5011.0
2023-11-30 13:05:00,472.88,472.89,472.2,472.21,5591.0,472.88,472.89,472.2,472.21,5591.0
2023-11-30 13:10:00,472.19,472.33,471.71,472.2,7171.0,472.19,472.33,471.71,472.2,7171.0
2023-11-30 13:15:00,472.24,472.34,472.02,472.17,5658.0,472.24,472.34,472.02,472.17,5658.0
2023-11-30 13:20:00,472.16,472.26,471.82,472.09,6547.0,472.16,472.26,471.82,472.09,6547.0
2023-11-30 13:25:00,472.14,472.29,471.72,471.72,7228.0,472.14,472.29,471.72,471.72,7228.0
2023-11-30 13:30:00,471.72,472.17,471.27,472.0,12486.0,471.72,472.17,471.27,472.0,12486.0
2023-11-30 13:35:00,471.97,472.21,471.75,471.83,7921.0,471.97,472.21,471.75,471.83,7921.0
2023-11-30 13:40:00,471.79,471.86,471.5,471.56,5355.0,471.79,471.86,471.5,471.56,5355.0
2023-11-30 13:45:00,471.61,471.81,471.54,471.69,7573.0,471.61,471.81,471.54,471.69,7573.0
2023-11-30 13:50:00,471.68,471.68,471.37,471.57,7243.0,471.68,471.68,471.37,471.57,7243.0
2023-11-30 13:55:00,471.58,472.15,471.58,472.14,10733.0,471.58,472.15,471.58,472.14,10733.0
2023-11-30 14:00:00,472.27,472.61,472.24,472.4,8578.0,472.27,472.61,472.24,472.4,8578.0
2023-11-30 14:05:00,472.38,472.8,472.29,472.78,8869.0,472.38,472.8,472.29,472.78,8869.0
2023-11-30 14:10:00,472.84,473.15,472.82,473.15,7449.0,472.84,473.15,472.82,473.15,7449.0
2023-11-30 14:15:00,473.22,473.34,472.74,472.94,10698.0,473.22,473.34,472.74,472.94,10698.0
2023-11-30 14:20:00,472.94,473.08,472.46,472.64,7676.0,472.94,473.08,472.46,472.64,7676.0
2023-11-30 14:25:00,472.58,472.63,472.44,472.51,5278.0,472.58,472.63,472.44,472.51,5278.0
2023-11-30 14:30:00,472.43,472.79,472.35,472.7,7202.0,472.43,472.79,472.35,472.7,7202.0
2023-11-30 14:35:00,472.69,472.74,472.45,472.71,6777.0,472.69,472.74,472.45,472.71,6777.0
2023-11-30 14:40:00,472.73,473.46,472.73,473.43,11188.0,472.73,473.46,472.73,473.43,11188.0
2023-11-30 14:45:00,473.48,473.48,472.98,473.0,7496.0,473.48,473.48,472.98,473.0,7496.0
2023-11-30 14:50:00,473.13,473.45,473.05,473.21,15109.0,473.13,473.45,473.05,473.21,15109.0
2023-11-30 14:55:00,473.15,473.21,472.84,472.9,10195.0,473.15,473.21,472.84,472.9,10195.0
2023-11-30 15:00:00,472.96,473.02,472.57,472.57,6268.0,472.96,473.02,472.57,472.57,6268.0
2023-11-30 15:05:00,472.51,472.55,471.71,471.71,19552.0,472.51,472.55,471.71,471.71,19552.0
2023-11-30 15:10:00,471.59,471.81,471.41,471.49,12155.0,471.59,471.81,471.41,471.49,12155.0
2023-11-30 15:15:00,471.49,471.5,470.91,471.33,31597.0,471.49,471.5,470.91,471.33,31597.0
2023-11-30 15:20:00,471.5,471.7,471.12,471.54,15048.0,471.5,471.7,471.12,471.54,15048.0
2023-11-30 15:25:00,471.64,471.64,470.46,471.03,32142.0,471.64,471.64,470.46,471.03,32142.0
2023-11-30 15:30:00,470.94,471.01,470.42,470.81,29899.0,470.94,471.01,470.42,470.81,29899.0
2023-11-30 15:35:00,470.78,471.03,470.7,471.0,14219.0,470.78,471.03,470.7,471.0,14219.0
2023-11-30 15:40:00,471.01,472.29,470.9,472.17,28748.0,471.01,472.29,470.9,472.17,28748.0
2023-11-30 15:45:00,471.98,472.73,471.88,472.36,25699.0,471.98,472.73,471.88,472.36,25699.0
2023-11-30 15:50:00,472.6,474.92,472.6,474.61,79106.0,472.6,474.92,472.6,474.61,79106.0
2023-11-30 15:55:00,474.16,474.54,473.12,474.05,155106.0,474.16,474.54,473.12,474.05,155106.0
2023-12-01 09:30:00,473.96,475.23,471.39,472.01,75022.0,473.96,475.23,471.39,472.01,75022.0
2023-12-01 09:35:00,471.97,472.73,471.0,471.0,32227.0,471.97,472.73,471.0,471.0,32227.0
2023-12-01 09:40:00,471.06,471.97,470.54,471.74,49268.0,471.06,471.97,470.54,471.74,49268.0
2023-12-01 09:45:00,471.83,471.89,470.49,470.72,38422.0,471.83,471.89,470.49,470.72,38422.0
2023-12-01 09:50:00,470.84,472.27,469.77,471.71,42462.0,470.84,472.27,469.77,471.71,42462.0
2023-12-01 09:55:00,471.78,472.43,471.51,471.93,30558.0,471.78,472.43,471.51,471.93,30558.0
2023-12-01 10:00:00,472.51,473.42,471.77,472.0,27672.0,472.51,473.42,471.77,472.0,27672.0
2023-12-01 10:05:00,471.83,471.87,470.77,471.85,20645.0,471.83,471.87,470.77,471.85,20645.0
2023-12-01 10:10:00,471.77,472.01,471.16,471.22,13966.0,471.77,472.01,471.16,471.22,13966.0
2023-12-01 10:15:00,471.38,472.19,471.0,471.87,15465.0,471.38,472.19,471.0,471.87,15465.0
2023-12-01 10:20:00,471.9,472.62,471.85,472.42,16549.0,471.9,472.62,471.85,472.42,16549.0
2023-12-01 10:25:00,472.35,472.47,471.2,471.2,12954.0,472.35,472.47,471.2,471.2,12954.0
2023-12-01 10:30:00,471.24,471.57,470.71,471.57,22218.0,471.24,471.57,470.71,471.57,22218.0
2023-12-01 10:35:00,471.68,471.99,471.07,471.07,16086.0,471.68,471.99,471.07,471.07,16086.0
2023-12-01 10:40:00,471.29,471.32,470.03,470.6,18925.0,471.29,471.32,470.03,470.6,18925.0
2023-12-01 10:45:00,470.61,470.61,469.35,469.75,16535.0,470.61,470.61,469.35,469.75,16535.0
2023-12-01 10:50:00,469.77,470.41,469.39,469.79,15588.0,469.77,470.41,469.39,469.79,15588.0
2023-12-01 10:55:00,469.82,469.87,469.15,469.17,26534.0,469.82,469.87,469.15,469.17,26534.0
2023-12-01 11:00:00,469.17,471.1,468.07,471.03,32742.0,469.17,471.1,468.07,471.03,32742.0
2023-12-01 11:05:00,470.95,471.16,470.3,470.83,17886.0,470.95,471.16,470.3,470.83,17886.0
2023-12-01 11:10:00,470.82,471.89,470.59,471.32,30554.0,470.82,471.89,470.59,471.32,30554.0
2023-12-01 11:15:00,471.59,471.85,470.48,470.51,26923.0,471.59,471.85,470.48,470.51,26923.0
2023-12-01 11:20:00,470.72,470.72,468.94,469.75,34739.0,470.72,470.72,468.94,469.75,34739.0
2023-12-01 11:25:00,469.8,470.3,469.75,469.85,9352.0,469.8,470.3,469.75,469.85,9352.0
2023-12-01 11:30:00,469.88,469.88,468.7,469.08,23004.0,469.88,469.88,468.7,469.08,23004.0
2023-12-01 11:35:00,469.07,469.18,468.17,468.17,17864.0,469.07,469.18,468.17,468.17,17864.0
2023-12-01 11:40:00,468.13,469.31,467.72,469.22,43014.0,468.13,469.31,467.72,469.22,43014.0
2023-12-01 11:45:00,469.23,469.71,468.46,469.67,17914.0,469.23,469.71,468.46,469.67,17914.0
2023-12-01 11:50:00,469.61,470.94,469.4,470.52,22798.0,469.61,470.94,469.4,470.52,22798.0
2023-12-01 11:55:00,470.54,470.79,470.26,470.26,15266.0,470.54,470.79,470.26,470.26,15266.0
2023-12-01 12:00:00,470.36,470.7,470.11,470.2,20091.0,470.36,470.7,470.11,470.2,20091.0
2023-12-01 12:05:00,470.1,470.45,469.68,469.74,30809.0,470.1,470.45,469.68,469.74,30809.0
2023-12-01 12:10:00,469.74,469.86,469.44,469.67,10871.0,469.74,469.86,469.44,469.67,10871.0
2023-12-01 12:15:00,469.79,470.7,469.41,469.56,21483.0,469.79,470.7,469.41,469.56,21483.0
2023-12-01 12:20:00,469.56,470.22,469.42,469.99,25912.0,469.56,470.22,469.42,469.99,25912.0
2023-12-01 12:25:00,470.12,470.25,470.02,470.22,33209.0,470.12,470.25,470.02,470.22,33209.0
2023-12-01 12:30:00,470.2,470.35,469.85,469.97,9125.0,470.2,470.35,469.85,469.97,9125.0
2023-12-01 12:35:00,470.06,470.06,469.63,469.79,12089.0,470.06,470.06,469.63,469.79,12089.0
2023-12-01 12:40:00,469.76,470.36,469.68,470.18,11118.0,469.76,470.36,469.68,470.18,11118.0
2023-12-01 12:45:00,470.11,470.11,469.6,469.74,12178.0,470.11,470.11,469.6,469.74,12178.0
2023-12-01 12:50:00,469.68,469.95,469.2,469.73,21126.0,469.68,469.95,469.2,469.73,21126.0
2023-12-01 12:55:00,469.76,469.95,469.18,469.29,22128.0,469.76,469.95,469.18,469.29,22128.0
2023-12-01 13:00:00,469.31,469.99,469.18,469.59,17545.0,469.31,469.99,469.18,469.59,17545.0
2023-12-01 13:05:00,469.63,469.74,469.34,469.62,14685.0,469.63,469.74,469.34,469.62,14685.0
2023-12-01 13:10:00,469.68,469.93,469.05,469.39,10752.0,469.68,469.93,469.05,469.39,10752.0
2023-12-01 13:15:00,469.53,469.61,469.19,469.35,13444.0,469.53,469.61,469.19,469.35,13444.0
2023-12-01 13:20:00,469.36,469.86,469.04,469.8,18549.0,469.36,469.86,469.04,469.8,18549.0
2023-12-01 13:25:00,469.87,469.92,468.89,468.95,20253.0,469.87,469.92,468.89,468.95,20253.0
2023-12-01 13:30:00,468.99,469.18,468.67,468.78,17369.0,468.99,469.18,468.67,468.78,17369.0
2023-12-01 13:35:00,468.81,468.94,467.23,467.52,40943.0,468.81,468.94,467.23,467.52,40943.0
2023-12-01 13:40:00,467.41,467.61,466.81,467.32,25497.0,467.41,467.61,466.81,467.32,25497.0
2023-12-01 13:45:00,467.32,467.35,466.58,466.65,33930.0,467.32,467.35,466.58,466.65,33930.0
2023-12-01 13:50:00,466.68,466.77,466.25,466.25,33553.0,466.68,466.77,466.25,466.25,33553.0
2023-12-01 13:55:00,466.32,466.91,465.95,465.97,41702.0,466.32,466.91,465.95,465.97,41702.0
2023-12-01 14:00:00,466.05,466.06,465.47,465.55,36109.0,466.05,466.06,465.47,465.55,36109.0
2023-12-01 14:05:00,465.64,465.64,465.04,465.38,41118.0,465.64,465.64,465.04,465.38,41118.0
2023-12-01 14:10:00,465.36,465.91,464.88,465.38,26521.0,465.36,465.91,464.88,465.38,26521.0
2023-12-01 14:15:00,465.37,465.57,464.92,464.93,24770.0,465.37,465.57,464.92,464.93,24770.0
2023-12-01 14:20:00,464.9,466.74,464.6,466.17,38128.0,464.9,466.74,464.6,466.17,38128.0
2023-12-01 14:25:00,466.17,466.29,465.6,466.19,25967.0,466.17,466.29,465.6,466.19,25967.0
2023-12-01 14:30:00,466.19,466.57,466.06,466.28,19625.0,466.19,466.57,466.06,466.28,19625.0
2023-12-01 14:35:00,466.23,466.28,465.61,465.85,21949.0,466.23,466.28,465.61,465.85,21949.0
2023-12-01 14:40:00,465.79,465.79,465.22,465.6,22879.0,465.79,465.79,465.22,465.6,22879.0
2023-12-01 14:45:00,465.58,466.1,465.22,466.02,18566.0,465.58,466.1,465.22,466.02,18566.0
2023-12-01 14:50:00,465.97,465.97,465.24,465.31,19208.0,465.97,465.97,465.24,465.31,19208.0
2023-12-01 14:55:00,465.37,466.08,465.26,466.05,18115.0,465.37,466.08,465.26,466.05,18115.0
2023-12-01 15:00:00,465.96,466.2,465.62,466.0,20590.0,465.96,466.2,465.62,466.0,20590.0
2023-12-01 15:05:00,466.0,466.06,465.09,465.88,18364.0,466.0,466.06,465.09,465.88,18364.0
2023-12-01 15:10:00,465.81,466.13,465.51,465.51,15954.0,465.81,466.13,465.51,465.51,15954.0
2023-12-01 15:15:00,465.59,465.97,465.38,465.92,27521.0,465.59,465.97,465.38,465.92,27521.0
2023-12-01 15:20:00,465.92,466.68,465.84,466.56,21598.0,465.92,466.68,465.84,466.56,21598.0
2023-12-01 15:25:00,466.56,467.06,466.5,467.0,22016.0,466.56,467.06,466.5,467.0,22016.0
2023-12-01 15:30:00,467.0,467.0,466.54,466.66,37151.0,467.0,467.0,466.54,466.66,37151.0
2023-12-01 15:35:00,466.62,466.78,466.13,466.22,22371.0,466.62,466.78,466.13,466.22,22371.0
2023-12-01 15:40:00,466.27,466.41,465.99,466.0,31921.0,466.27,466.41,465.99,466.0,31921.0
2023-12-01 15:45:00,466.02,466.9,465.83,466.9,50163.0,466.02,466.9,465.83,466.9,50163.0
2023-12-01 15:50:00,466.78,466.8,465.19,465.45,63194.0,466.78,466.8,465.19,465.45,63194.0
2023-12-01 15:55:00,465.59,466.3,465.4,465.75,158118.0,465.59,466.3,465.4,465.75,158118.0
2023-12-04 09:30:00,461.03,461.2,457.93,459.14,148086.0,461.03,461.2,457.93,459.14,148086.0
2023-12-04 09:35:00,459.33,459.72,457.79,458.77,64280.0,459.33,459.72,457.79,458.77,64280.0
2023-12-04 09:40:00,458.51,458.85,456.42,456.64,47086.0,458.51,458.85,456.42,456.64,47086.0
2023-12-04 09:45:00,456.63,459.31,456.61,458.5,73581.0,456.63,459.31,456.61,458.5,73581.0
2023-12-04 09:50:00,458.44,458.78,457.01,458.5,40549.0,458.44,458.78,457.01,458.5,40549.0
2023-12-04 09:55:00,458.51,458.83,458.07,458.5,33210.0,458.51,458.83,458.07,458.5,33210.0
2023-12-04 10:00:00,458.49,459.77,458.47,459.32,53473.0,458.49,459.77,458.47,459.32,53473.0
2023-12-04 10:05:00,459.42,459.58,457.82,457.92,47625.0,459.42,459.58,457.82,457.92,47625.0
2023-12-04 10:10:00,457.79,458.02,456.56,456.56,27792.0,457.79,458.02,456.56,456.56,27792.0
2023-12-04 10:15:00,456.56,456.85,454.67,455.11,42725.0,456.56,456.85,454.67,455.11,42725.0
2023-12-04 10:20:00,455.06,455.27,453.65,454.15,57146.0,455.06,455.27,453.65,454.15,57146.0
2023-12-04 10:25:00,454.15,454.41,452.59,453.03,43831.0,454.15,454.41,452.59,453.03,43831.0
2023-12-04 10:30:00,452.98,453.45,452.4,452.58,32078.0,452.98,453.45,452.4,452.58,32078.0
2023-12-04 10:35:00,452.55,452.97,452.11,452.43,22902.0,452.55,452.97,452.11,452.43,22902.0
2023-12-04 10:40:00,452.5,453.33,452.25,453.2,28594.0,452.5,453.33,452.25,453.2,28594.0
2023-12-04 10:45:00,453.2,453.57,453.0,453.27,27083.0,453.2,453.57,453.0,453.27,27083.0
2023-12-04 10:50:00,453.3,453.83,452.52,452.55,35758.0,453.3,453.83,452.52,452.55,35758.0
2023-12-04 10:55:00,452.55,453.24,452.38,452.97,20166.0,452.55,453.24,452.38,452.97,20166.0
2023-12-04 11:00:00,452.94,453.09,452.01,452.51,18602.0,452.94,453.09,452.01,452.51,18602.0
2023-12-04 11:05:00,452.45,453.23,452.45,453.01,19000.0,452.45,453.23,452.45,453.01,19000.0
2023-12-04 11:10:00,453.08,453.15,452.65,453.1,18613.0,453.08,453.15,452.65,453.1,18613.0
2023-12-04 11:15:00,452.98,453.11,452.24,452.29,35382.0,452.98,453.11,452.24,452.29,35382.0
2023-12-04 11:20:00,452.23,452.66,451.59,452.03,60207.0,452.23,452.66,451.59,452.03,60207.0
2023-12-04 11:25:00,452.14,453.31,452.0,453.16,42925.0,452.14,453.31,452.0,453.16,42925.0
2023-12-04 11:30:00,453.1,454.83,453.0,454.71,40223.0,453.1,454.83,453.0,454.71,40223.0
2023-12-04 11:35:00,454.77,455.75,454.77,455.7,24551.0,454.77,455.75,454.77,455.7,24551.0
2023-12-04 11:40:00,455.73,456.09,455.4,455.86,17734.0,455.73,456.09,455.4,455.86,17734.0
2023-12-04 11:45:00,455.82,455.89,455.36,455.5,12289.0,455.82,455.89,455.36,455.5,12289.0
2023-12-04 11:50:00,455.36,456.57,455.36,456.37,19417.0,455.36,456.57,455.36,456.37,19417.0
2023-12-04 11:55:00,456.28,457.61,456.28,457.39,27855.0,456.28,457.61,456.28,457.39,27855.0
2023-12-04 12:00:00,457.5,457.62,456.5,456.5,17508.0,457.5,457.62,456.5,456.5,17508.0
2023-12-04 12:05:00,456.54,456.64,455.63,455.77,18320.0,456.54,456.64,455.63,455.77,18320.0
2023-12-04 12:10:00,455.78,456.81,455.7,456.81,18456.0,455.78,456.81,455.7,456.81,18456.0
2023-12-04 12:15:00,456.89,457.68,456.89,457.26,21072.0,456.89,457.68,456.89,457.26,21072.0
2023-12-04 12:20:00,457.25,457.33,456.12,456.49,29422.0,457.25,457.33,456.12,456.49,29422.0
2023-12-04 12:25:00,456.6,457.26,456.22,456.45,10202.0,456.6,457.26,456.22,456.45,10202.0
2023-12-04 12:30:00,456.41,456.57,456.21,456.38,11705.0,456.41,456.57,456.21,456.38,11705.0
2023-12-04 12:35:00,456.47,456.51,455.92,456.09,10764.0,456.47,456.51,455.92,456.09,10764.0
2023-12-04 12:40:00,455.97,456.23,455.8,456.23,8021.0,455.97,456.23,455.8,456.23,8021.0
2023-12-04 12:45:00,456.1,456.59,455.62,456.24,13893.0,456.1,456.59,455.62,456.24,13893.0
2023-12-04 12:50:00,456.21,456.3,455.43,455.52,17041.0,456.21,456.3,455.43,455.52,17041.0
2023-12-04 12:55:00,455.41,455.73,455.18,455.44,8693.0,455.41,455.73,455.18,455.44,8693.0
2023-12-04 13:00:00,455.3,455.9,454.77,454.98,30414.0,455.3,455.9,454.77,454.98,30414.0
2023-12-04 13:05:00,455.04,455.2,454.8,454.89,12980.0,455.04,455.2,454.8,454.89,12980.0
2023-12-04 13:10:00,454.87,455.58,454.79,455.33,17532.0,454.87,455.58,454.79,455.33,17532.0
2023-12-04 13:15:00,455.31,455.31,454.68,454.8,15793.0,455.31,455.31,454.68,454.8,15793.0
2023-12-04 13:20:00,454.86,454.93,454.2,454.22,15302.0,454.86,454.93,454.2,454.22,15302.0
2023-12-04 13:25:00,454.17,454.22,453.71,453.71,15835.0,454.17,454.22,453.71,453.71,15835.0
2023-12-04 13:30:00,453.64,453.91,453.13,453.18,28429.0,453.64,453.91,453.13,453.18,28429.0
2023-12-04 13:35:00,453.37,453.76,453.1,453.4,13515.0,453.37,453.76,453.1,453.4,13515.0
2023-12-04 13:40:00,453.5,454.18,453.4,453.51,23672.0,453.5,454.18,453.4,453.51,23672.0
2023-12-04 13:45:00,453.44,454.01,453.37,453.74,17507.0,453.44,454.01,453.37,453.74,17507.0
2023-12-04 13:50:00,453.54,453.84,453.46,453.8,20362.0,453.54,453.84,453.46,453.8,20362.0
2023-12-04 13:55:00,453.8,453.8,452.66,452.77,18333.0,453.8,453.8,452.66,452.77,18333.0
2023-12-04 14:00:00,452.82,452.83,451.94,452.08,22305.0,452.82,452.83,451.94,452.08,22305.0
2023-12-04 14:05:00,452.25,452.48,451.6,452.03,25422.0,452.25,452.48,451.6,452.03,25422.0
2023-12-04 14:10:00,452.11,454.01,452.03,453.38,21050.0,452.11,454.01,452.03,453.38,21050.0
2023-12-04 14:15:00,453.34,453.56,452.81,453.01,19660.0,453.34,453.56,452.81,453.01,19660.0
2023-12-04 14:20:00,453.09,453.89,452.87,453.87,23949.0,453.09,453.89,452.87,453.87,23949.0
2023-12-04 14:25:00,453.92,454.54,453.92,453.96,14898.0,453.92,454.54,453.92,453.96,14898.0
2023-12-04 14:30:00,454.11,454.24,453.02,453.17,16360.0,454.11,454.24,453.02,453.17,16360.0
2023-12-04 14:35:00,453.2,453.51,452.66,452.78,12734.0,453.2,453.51,452.66,452.78,12734.0
2023-12-04 14:40:00,452.62,452.84,452.15,452.52,16944.0,452.62,452.84,452.15,452.52,16944.0
2023-12-04 14:45:00,452.52,453.04,452.41,452.87,12743.0,452.52,453.04,452.41,452.87,12743.0
2023-12-04 14:50:00,452.94,452.95,452.47,452.47,14757.0,452.94,452.95,452.47,452.47,14757.0
2023-12-04 14:55:00,452.4,452.59,452.17,452.45,26796.0,452.4,452.59,452.17,452.45,26796.0
2023-12-04 15:00:00,452.34,452.64,451.73,451.85,62254.0,452.34,452.64,451.73,451.85,62254.0
2023-12-04 15:05:00,451.76,452.4,451.38,451.42,41747.0,451.76,452.4,451.38,451.42,41747.0
2023-12-04 15:10:00,451.31,451.79,451.2,451.76,35440.0,451.31,451.79,451.2,451.76,35440.0
2023-12-04 15:15:00,451.75,452.0,451.25,451.37,20454.0,451.75,452.0,451.25,451.37,20454.0
2023-12-04 15:20:00,451.37,452.15,451.36,451.91,25038.0,451.37,452.15,451.36,451.91,25038.0
2023-12-04 15:25:00,451.91,452.0,451.57,451.93,28846.0,451.91,452.0,451.57,451.93,28846.0
2023-12-04 15:30:00,451.92,453.26,451.77,453.17,69812.0,451.92,453.26,451.77,453.17,69812.0
2023-12-04 15:35:00,453.18,453.81,453.11,453.53,41405.0,453.18,453.81,453.11,453.53,41405.0
2023-12-04 15:40:00,453.57,453.86,453.35,453.81,41662.0,453.57,453.86,453.35,453.81,41662.0
2023-12-04 15:45:00,453.72,453.93,453.52,453.86,39876.0,453.72,453.93,453.52,453.86,39876.0
2023-12-04 15:50:00,453.87,454.39,453.51,453.71,86211.0,453.87,454.39,453.51,453.71,86211.0
2023-12-04 15:55:00,453.63,454.29,453.49,453.89,176639.0,453.63,454.29,453.49,453.89,176639.0
2023-12-05 09:30:00,450.92,452.88,450.34,450.83,69934.0,450.92,452.88,450.34,450.83,69934.0
2023-12-05 09:35:00,450.73,452.55,449.58,451.48,55763.0,450.73,452.55,449.58,451.48,55763.0
2023-12-05 09:40:00,451.63,452.38,450.52,452.27,32862.0,451.63,452.38,450.52,452.27,32862.0
2023-12-05 09:45:00,452.28,453.31,451.36,453.14,48852.0,452.28,453.31,451.36,453.14,48852.0
2023-12-05 09:50:00,453.16,454.31,452.99,453.9,35839.0,453.16,454.31,452.99,453.9,35839.0
2023-12-05 09:55:00,453.97,454.14,453.68,454.03,22574.0,453.97,454.14,453.68,454.03,22574.0
2023-12-05 10:00:00,453.99,456.39,453.99,456.14,59934.0,453.99,456.39,453.99,456.14,59934.0
2023-12-05 10:05:00,456.23,456.3,455.02,455.26,32830.0,456.23,456.3,455.02,455.26,32830.0
2023-12-05 10:10:00,455.27,455.46,454.05,454.29,28379.0,455.27,455.46,454.05,454.29,28379.0
2023-12-05 10:15:00,454.27,454.48,453.74,454.05,19132.0,454.27,454.48,453.74,454.05,19132.0
2023-12-05 10:20:00,454.2,455.35,454.17,455.27,30766.0,454.2,455.35,454.17,455.27,30766.0
2023-12-05 10:25:00,455.21,455.32,453.07,453.97,26024.0,455.21,455.32,453.07,453.97,26024.0
2023-12-05 10:30:00,454.02,454.36,453.58,454.24,11832.0,454.02,454.36,453.58,454.24,11832.0
2023-12-05 10:35:00,454.43,455.7,454.43,455.5,17267.0,454.43,455.7,454.43,455.5,17267.0
2023-12-05 10:40:00,455.4,456.0,454.96,455.05,24557.0,455.4,456.0,454.96,455.05,24557.0
2023-12-05 10:45:00,455.14,455.39,454.43,454.69,35864.0,455.14,455.39,454.43,454.69,35864.0
2023-12-05 10:50:00,454.74,455.38,454.36,454.88,20169.0,454.74,455.38,454.36,454.88,20169.0
2023-12-05 10:55:00,454.98,455.27,454.78,454.95,15828.0,454.98,455.27,454.78,454.95,15828.0
2023-12-05 11:00:00,455.1,455.29,454.61,454.88,29433.0,455.1,455.29,454.61,454.88,29433.0
2023-12-05 11:05:00,454.83,455.19,454.72,454.9,24550.0,454.83,455.19,454.72,454.9,24550.0
2023-12-05 11:10:00,454.87,454.96,452.92,453.2,37292.0,454.87,454.96,452.92,453.2,37292.0
2023-12-05 11:15:00,453.34,453.53,452.03,452.03,39180.0,453.34,453.53,452.03,452.03,39180.0
2023-12-05 11:20:00,452.22,452.5,451.86,452.37,15187.0,452.22,452.5,451.86,452.37,15187.0
2023-12-05 11:25:00,452.36,452.5,451.89,452.01,14435.0,452.36,452.5,451.89,452.01,14435.0
2023-12-05 11:30:00,451.93,452.06,451.52,451.66,23604.0,451.93,452.06,451.52,451.66,23604.0
2023-12-05 11:35:00,451.75,452.33,451.74,452.13,17459.0,451.75,452.33,451.74,452.13,17459.0
2023-12-05 11:40:00,452.06,452.46,451.88,452.23,11938.0,452.06,452.46,451.88,452.23,11938.0
2023-12-05 11:45:00,452.16,453.07,452.11,452.99,15695.0,452.16,453.07,452.11,452.99,15695.0
2023-12-05 11:50:00,452.87,452.89,450.05,450.05,34896.0,452.87,452.89,450.05,450.05,34896.0
2023-12-05 11:55:00,450.11,451.04,449.92,451.04,48394.0,450.11,451.04,449.92,451.04,48394.0
2023-12-05 12:00:00,451.04,451.51,451.04,451.33,30518.0,451.04,451.51,451.04,451.33,30518.0
2023-12-05 12:05:00,451.31,451.83,451.11,451.71,17754.0,451.31,451.83,451.11,451.71,17754.0
2023-12-05 12:10:00,451.94,451.94,451.47,451.6,10958.0,451.94,451.94,451.47,451.6,10958.0
2023-12-05 12:15:00,451.65,451.65,450.46,450.69,48803.0,451.65,451.65,450.46,450.69,48803.0
2023-12-05 12:20:00,450.56,451.64,450.28,450.91,14876.0,450.56,451.64,450.28,450.91,14876.0
2023-12-05 12:25:00,450.91,451.68,450.85,451.55,10022.0,450.91,451.68,450.85,451.55,10022.0
2023-12-05 12:30:00,451.65,451.76,450.68,450.76,11725.0,451.65,451.76,450.68,450.76,11725.0
2023-12-05 12:35:00,450.82,451.01,450.22,450.5,12221.0,450.82,451.01,450.22,450.5,12221.0
2023-12-05 12:40:00,450.46,450.74,450.05,450.27,13211.0,450.46,450.74,450.05,450.27,13211.0
2023-12-05 12:45:00,450.3,450.58,449.82,450.57,18675.0,450.3,450.58,449.82,450.57,18675.0
2023-12-05 12:50:00,450.68,450.68,449.96,450.11,8957.0,450.68,450.68,449.96,450.11,8957.0
2023-12-05 12:55:00,449.96,450.43,449.79,450.42,14681.0,449.96,450.43,449.79,450.42,14681.0
2023-12-05 13:00:00,450.49,450.73,450.0,450.48,19102.0,450.49,450.73,450.0,450.48,19102.0
2023-12-05 13:05:00,450.46,450.83,450.15,450.5,9524.0,450.46,450.83,450.15,450.5,9524.0
2023-12-05 13:10:00,450.63,450.8,450.27,450.8,8585.0,450.63,450.8,450.27,450.8,8585.0
2023-12-05 13:15:00,450.88,450.93,450.36,450.6,10592.0,450.88,450.93,450.36,450.6,10592.0
2023-12-05 13:20:00,450.54,451.62,450.54,451.45,13220.0,450.54,451.62,450.54,451.45,13220.0
2023-12-05 13:25:00,451.59,452.06,451.45,452.06,19666.0,451.59,452.06,451.45,452.06,19666.0
2023-12-05 13:30:00,452.07,452.36,451.7,452.36,10156.0,452.07,452.36,451.7,452.36,10156.0
2023-12-05 13:35:00,452.44,452.5,451.67,451.95,8920.0,452.44,452.5,451.67,451.95,8920.0
2023-12-05 13:40:00,451.96,452.45,451.71,452.25,11106.0,451.96,452.45,451.71,452.25,11106.0
2023-12-05 13:45:00,452.36,452.37,451.82,451.9,8383.0,452.36,452.37,451.82,451.9,8383.0
2023-12-05 13:50:00,451.89,452.27,451.83,452.17,5095.0,451.89,452.27,451.83,452.17,5095.0
2023-12-05 13:55:00,452.17,452.5,451.67,451.67,19061.0,452.17,452.5,451.67,451.67,19061.0
2023-12-05 14:00:00,451.91,452.51,451.78,452.41,5883.0,451.91,452.51,451.78,452.41,5883.0
2023-12-05 14:05:00,452.5,452.75,452.32,452.69,8683.0,452.5,452.75,452.32,452.69,8683.0
2023-12-05 14:10:00,452.63,453.46,452.58,453.43,18657.0,452.63,453.46,452.58,453.43,18657.0
2023-12-05 14:15:00,453.35,454.11,453.25,453.95,20795.0,453.35,454.11,453.25,453.95,20795.0
2023-12-05 14:20:00,454.03,454.03,453.55,453.61,8812.0,454.03,454.03,453.55,453.61,8812.0
2023-12-05 14:25:00,453.51,453.97,453.51,453.91,5592.0,453.51,453.97,453.51,453.91,5592.0
2023-12-05 14:30:00,453.82,453.85,453.0,453.07,10258.0,453.82,453.85,453.0,453.07,10258.0
2023-12-05 14:35:00,453.01,453.35,452.88,453.31,8172.0,453.01,453.35,452.88,453.31,8172.0
2023-12-05 14:40:00,453.28,453.32,453.09,453.09,7095.0,453.28,453.32,453.09,453.09,7095.0
2023-12-05 14:45:00,453.15,453.68,453.06,453.51,14261.0,453.15,453.68,453.06,453.51,14261.0
2023-12-05 14:50:00,453.51,454.12,453.47,453.98,10847.0,453.51,454.12,453.47,453.98,10847.0
2023-12-05 14:55:00,454.03,454.58,453.83,454.41,14807.0,454.03,454.58,453.83,454.41,14807.0
2023-12-05 15:00:00,454.41,454.67,454.17,454.36,12779.0,454.41,454.67,454.17,454.36,12779.0
2023-12-05 15:05:00,454.47,454.85,454.47,454.75,7161.0,454.47,454.85,454.47,454.75,7161.0
2023-12-05 15:10:00,454.73,455.09,454.49,455.09,21179.0,454.73,455.09,454.49,455.09,21179.0
2023-12-05 15:15:00,455.1,455.19,454.82,454.95,10873.0,455.1,455.19,454.82,454.95,10873.0
2023-12-05 15:20:00,455.1,455.12,454.6,454.85,12521.0,455.1,455.12,454.6,454.85,12521.0
2023-12-05 15:25:00,455.0,455.56,454.81,455.38,34925.0,455.0,455.56,454.81,455.38,34925.0
2023-12-05 15:30:00,455.4,455.52,454.99,455.02,19160.0,455.4,455.52,454.99,455.02,19160.0
2023-12-05 15:35:00,454.96,455.19,454.87,454.87,16029.0,454.96,455.19,454.87,454.87,16029.0
2023-12-05 15:40:00,454.92,454.99,454.23,454.33,28135.0,454.92,454.99,454.23,454.33,28135.0
2023-12-05 15:45:00,454.35,455.15,454.27,455.0,20496.0,454.35,455.15,454.27,455.0,20496.0
2023-12-05 15:50:00,455.15,455.24,454.46,454.73,30587.0,455.15,455.24,454.46,454.73,30587.0
2023-12-05 15:55:00,454.65,455.29,454.56,455.29,88124.0,454.65,455.29,454.56,455.29,88124.0
2023-12-06 09:30:00,459.9,460.5,457.57,458.22,74847.0,459.9,460.5,457.57,458.22,74847.0
2023-12-06 09:35:00,457.92,458.35,457.08,458.02,29498.0,457.92,458.35,457.08,458.02,29498.0
2023-12-06 09:40:00,457.98,459.16,457.65,458.49,46634.0,457.98,459.16,457.65,458.49,46634.0
2023-12-06 09:45:00,458.49,459.08,458.04,458.11,12608.0,458.49,459.08,458.04,458.11,12608.0
2023-12-06 09:50:00,458.33,459.44,458.11,458.17,16287.0,458.33,459.44,458.11,458.17,16287.0
2023-12-06 09:55:00,458.21,458.69,457.71,458.43,19776.0,458.21,458.69,457.71,458.43,19776.0
2023-12-06 10:00:00,458.64,458.64,457.03,457.49,19258.0,458.64,458.64,457.03,457.49,19258.0
2023-12-06 10:05:00,457.29,457.6,456.67,457.51,15538.0,457.29,457.6,456.67,457.51,15538.0
2023-12-06 10:10:00,457.21,457.28,456.44,456.75,12624.0,457.21,457.28,456.44,456.75,12624.0
2023-12-06 10:15:00,456.73,457.26,456.58,456.93,19882.0,456.73,457.26,456.58,456.93,19882.0
2023-12-06 10:20:00,457.01,457.14,455.1,455.19,26260.0,457.01,457.14,455.1,455.19,26260.0
2023-12-06 10:25:00,455.0,455.26,454.04,455.02,57013.0,455.0,455.26,454.04,455.02,57013.0
2023-12-06 10:30:00,455.04,455.76,454.89,455.49,24979.0,455.04,455.76,454.89,455.49,24979.0
2023-12-06 10:35:00,455.49,455.78,453.5,453.65,26761.0,455.49,455.78,453.5,453.65,26761.0
2023-12-06 10:40:00,453.7,453.71,453.11,453.52,39939.0,453.7,453.71,453.11,453.52,39939.0
2023-12-06 10:45:00,453.53,454.78,453.53,454.38,31851.0,453.53,454.78,453.53,454.38,31851.0
2023-12-06 10:50:00,454.32,454.51,453.38,453.57,29294.0,454.32,454.51,453.38,453.57,29294.0
2023-12-06 10:55:00,453.49,454.0,453.16,453.72,24181.0,453.49,454.0,453.16,453.72,24181.0
2023-12-06 11:00:00,453.63,453.88,452.73,452.77,20014.0,453.63,453.88,452.73,452.77,20014.0
2023-12-06 11:05:00,452.82,453.09,452.36,452.69,22519.0,452.82,453.09,452.36,452.69,22519.0
2023-12-06 11:10:00,452.71,452.93,452.4,452.43,20684.0,452.71,452.93,452.4,452.43,20684.0
2023-12-06 11:15:00,452.46,452.47,451.18,451.56,41294.0,452.46,452.47,451.18,451.56,41294.0
2023-12-06 11:20:00,451.45,451.51,450.27,450.85,45958.0,451.45,451.51,450.27,450.85,45958.0
2023-12-06 11:25:00,450.86,451.12,450.17,450.17,35731.0,450.86,451.12,450.17,450.17,35731.0
2023-12-06 11:30:00,450.21,450.26,448.52,448.82,59643.0,450.21,450.26,448.52,448.82,59643.0
2023-12-06 11:35:00,448.83,449.46,448.57,448.6,44446.0,448.83,449.46,448.57,448.6,44446.0
2023-12-06 11:40:00,448.57,448.6,447.76,447.96,60921.0,448.57,448.6,447.76,447.96,60921.0
2023-12-06 11:45:00,447.86,449.09,447.8,448.96,27388.0,447.86,449.09,447.8,448.96,27388.0
2023-12-06 11:50:00,449.02,449.19,448.28,448.93,27436.0,449.02,449.19,448.28,448.93,27436.0
2023-12-06 11:55:00,448.95,451.45,448.85,451.18,88452.0,448.95,451.45,448.85,451.18,88452.0
2023-12-06 12:00:00,451.28,451.28,449.76,450.2,26852.0,451.28,451.28,449.76,450.2,26852.0
2023-12-06 12:05:00,450.15,450.65,449.89,450.63,27010.0,450.15,450.65,449.89,450.63,27010.0
2023-12-06 12:10:00,450.65,451.17,450.4,450.6,21472.0,450.65,451.17,450.4,450.6,21472.0
2023-12-06 12:15:00,450.61,450.63,450.0,450.07,13483.0,450.61,450.63,450.0,450.07,13483.0
2023-12-06 12:20:00,450.17,450.56,450.04,450.32,10674.0,450.17,450.56,450.04,450.32,10674.0
2023-12-06 12:25:00,450.31,450.32,449.76,450.1,13391.0,450.31,450.32,449.76,450.1,13391.0
2023-12-06 12:30:00,449.99,450.89,449.8,450.74,14485.0,449.99,450.89,449.8,450.74,14485.0
2023-12-06 12:35:00,450.68,450.83,450.47,450.53,11253.0,450.68,450.83,450.47,450.53,11253.0
2023-12-06 12:40:00,450.44,451.0,450.43,450.89,8663.0,450.44,451.0,450.43,450.89,8663.0
2023-12-06 12:45:00,450.98,451.0,450.3,450.36,13299.0,450.98,451.0,450.3,450.36,13299.0
2023-12-06 12:50:00,450.35,450.99,450.12,450.99,11353.0,450.35,450.99,450.12,450.99,11353.0
2023-12-06 12:55:00,450.97,451.01,450.23,450.41,9549.0,450.97,451.01,450.23,450.41,9549.0
2023-12-06 13:00:00,450.37,450.87,450.29,450.56,10913.0,450.37,450.87,450.29,450.56,10913.0
2023-12-06 13:05:00,450.55,450.55,449.7,450.16,12661.0,450.55,450.55,449.7,450.16,12661.0
2023-12-06 13:10:00,450.2,450.95,450.2,450.86,11297.0,450.2,450.95,450.2,450.86,11297.0
2023-12-06 13:15:00,450.85,451.44,450.85,451.44,18787.0,450.85,451.44,450.85,451.44,18787.0
2023-12-06 13:20:00,451.44,451.44,450.39,450.49,13524.0,451.44,451.44,450.39,450.49,13524.0
2023-12-06 13:25:00,450.39,450.47,450.03,450.14,33864.0,450.39,450.47,450.03,450.14,33864.0
2023-12-06 13:30:00,450.2,450.2,449.28,449.28,45887.0,450.2,450.2,449.28,449.28,45887.0
2023-12-06 13:35:00,449.15,449.6,448.8,449.48,17059.0,449.15,449.6,448.8,449.48,17059.0
2023-12-06 13:40:00,449.56,449.56,449.0,449.54,4511.0,449.56,449.56,449.0,449.54,4511.0
2023-12-06 13:45:00,449.54,449.74,449.29,449.47,5304.0,449.54,449.74,449.29,449.47,5304.0
2023-12-06 13:50:00,449.46,449.9,449.2,449.86,13853.0,449.46,449.9,449.2,449.86,13853.0
2023-12-06 13:55:00,449.85,450.21,449.7,449.96,7836.0,449.85,450.21,449.7,449.96,7836.0
2023-12-06 14:00:00,450.02,450.11,449.68,449.83,9682.0,450.02,450.11,449.68,449.83,9682.0
2023-12-06 14:05:00,449.75,449.78,449.36,449.44,14162.0,449.75,449.78,449.36,449.44,14162.0
2023-12-06 14:10:00,449.45,450.43,449.13,449.8,12176.0,449.45,450.43,449.13,449.8,12176.0
2023-12-06 14:15:00,449.71,450.41,449.71,450.41,10328.0,449.71,450.41,449.71,450.41,10328.0
2023-12-06 14:20:00,450.36,451.09,450.06,450.83,41440.0,450.36,451.09,450.06,450.83,41440.0
2023-12-06 14:25:00,450.93,451.0,450.21,450.28,13033.0,450.93,451.0,450.21,450.28,13033.0
2023-12-06 14:30:00,450.32,451.16,450.31,450.77,9053.0,450.32,451.16,450.31,450.77,9053.0
2023-12-06 14:35:00,450.82,451.01,450.61,450.91,8463.0,450.82,451.01,450.61,450.91,8463.0
2023-12-06 14:40:00,450.99,451.32,450.98,451.03,15253.0,450.99,451.32,450.98,451.03,15253.0
2023-12-06 14:45:00,450.99,451.75,450.82,451.67,12840.0,450.99,451.75,450.82,451.67,12840.0
2023-12-06 14:50:00,451.63,451.82,451.52,451.6,13035.0,451.63,451.82,451.52,451.6,13035.0
2023-12-06 14:55:00,451.68,451.89,450.98,451.01,10675.0,451.68,451.89,450.98,451.01,10675.0
2023-12-06 15:00:00,451.01,451.06,450.18,450.36,7260.0,451.01,451.06,450.18,450.36,7260.0
2023-12-06 15:05:00,450.32,450.32,449.2,449.28,21793.0,450.32,450.32,449.2,449.28,21793.0
2023-12-06 15:10:00,449.17,449.17,447.58,447.65,33683.0,449.17,449.17,447.58,447.65,33683.0
2023-12-06 15:15:00,447.67,448.07,446.94,447.2,32085.0,447.67,448.07,446.94,447.2,32085.0
2023-12-06 15:20:00,447.25,447.92,447.16,447.77,40260.0,447.25,447.92,447.16,447.77,40260.0
2023-12-06 15:25:00,447.87,448.18,447.55,447.8,30552.0,447.87,448.18,447.55,447.8,30552.0
2023-12-06 15:30:00,447.68,448.35,447.68,448.28,23766.0,447.68,448.35,447.68,448.28,23766.0
2023-12-06 15:35:00,448.22,448.41,447.53,447.88,21250.0,448.22,448.41,447.53,447.88,21250.0
2023-12-06 15:40:00,447.87,448.26,447.39,447.49,23839.0,447.87,448.26,447.39,447.49,23839.0
2023-12-06 15:45:00,447.56,447.69,446.87,447.14,34708.0,447.56,447.69,446.87,447.14,34708.0
2023-12-06 15:50:00,447.1,447.13,445.9,446.47,64787.0,447.1,447.13,445.9,446.47,64787.0
2023-12-06 15:55:00,446.5,446.78,445.73,446.73,148857.0,446.5,446.78,445.73,446.73,148857.0
2023-12-07 09:30:00,450.85,452.49,449.63,451.58,91103.0,450.85,452.49,449.63,451.58,91103.0
2023-12-07 09:35:00,451.49,451.54,449.52,450.9,54059.0,451.49,451.54,449.52,450.9,54059.0
2023-12-07 09:40:00,450.89,451.15,449.41,449.72,29368.0,450.89,451.15,449.41,449.72,29368.0
2023-12-07 09:45:00,449.55,450.56,449.34,449.43,23244.0,449.55,450.56,449.34,449.43,23244.0
2023-12-07 09:50:00,449.43,450.39,449.0,449.36,25328.0,449.43,450.39,449.0,449.36,25328.0
2023-12-07 09:55:00,449.4,449.74,448.45,448.53,23098.0,449.4,449.74,448.45,448.53,23098.0
2023-12-07 10:00:00,448.69,449.54,448.52,448.8,32175.0,448.69,449.54,448.52,448.8,32175.0
2023-12-07 10:05:00,448.79,449.54,448.32,448.56,18623.0,448.79,449.54,448.32,448.56,18623.0
2023-12-07 10:10:00,448.55,451.06,448.54,450.71,34790.0,448.55,451.06,448.54,450.71,34790.0
2023-12-07 10:15:00,450.81,451.4,450.18,450.25,31580.0,450.81,451.4,450.18,450.25,31580.0
2023-12-07 10:20:00,450.32,450.78,449.95,450.61,27695.0,450.32,450.78,449.95,450.61,27695.0
2023-12-07 10:25:00,450.84,451.08,450.37,450.85,25503.0,450.84,451.08,450.37,450.85,25503.0
2023-12-07 10:30:00,450.88,451.57,450.77,451.21,63857.0,450.88,451.57,450.77,451.21,63857.0
2023-12-07 10:35:00,451.17,451.91,451.1,451.76,49198.0,451.17,451.91,451.1,451.76,49198.0
2023-12-07 10:40:00,451.75,451.85,450.92,451.18,30551.0,451.75,451.85,450.92,451.18,30551.0
2023-12-07 10:45:00,451.13,451.32,450.78,450.78,19820.0,451.13,451.32,450.78,450.78,19820.0
2023-12-07 10:50:00,450.81,451.05,449.96,450.14,30284.0,450.81,451.05,449.96,450.14,30284.0
2023-12-07 10:55:00,450.08,450.43,449.57,450.28,27905.0,450.08,450.43,449.57,450.28,27905.0
2023-12-07 11:00:00,450.46,450.97,450.46,450.85,17652.0,450.46,450.97,450.46,450.85,17652.0
2023-12-07 11:05:00,450.86,451.42,450.79,451.3,18948.0,450.86,451.42,450.79,451.3,18948.0
2023-12-07 11:10:00,451.46,451.64,450.74,450.85,18698.0,451.46,451.64,450.74,450.85,18698.0
2023-12-07 11:15:00,450.85,451.09,449.82,450.28,25521.0,450.85,451.09,449.82,450.28,25521.0
2023-12-07 11:20:00,450.38,450.72,450.16,450.4,16080.0,450.38,450.72,450.16,450.4,16080.0
2023-12-07 11:25:00,450.44,450.73,450.2,450.46,11985.0,450.44,450.73,450.2,450.46,11985.0
2023-12-07 11:30:00,450.4,451.36,450.38,451.27,42845.0,450.4,451.36,450.38,451.27,42845.0
2023-12-07 11:35:00,451.14,451.8,451.08,451.8,12994.0,451.14,451.8,451.08,451.8,12994.0
2023-12-07 11:40:00,451.74,452.0,451.2,451.33,21813.0,451.74,452.0,451.2,451.33,21813.0
2023-12-07 11:45:00,451.33,451.96,451.33,451.36,13528.0,451.33,451.96,451.33,451.36,13528.0
2023-12-07 11:50:00,451.36,451.84,451.33,451.73,13448.0,451.36,451.84,451.33,451.73,13448.0
2023-12-07 11:55:00,451.7,451.88,451.37,451.82,12375.0,451.7,451.88,451.37,451.82,12375.0
2023-12-07 12:00:00,451.84,451.84,451.1,451.3,8811.0,451.84,451.84,451.1,451.3,8811.0
2023-12-07 12:05:00,451.18,451.28,450.89,450.96,6445.0,451.18,451.28,450.89,450.96,6445.0
2023-12-07 12:10:00,450.96,451.17,450.53,450.69,8347.0,450.96,451.17,450.53,450.69,8347.0
2023-12-07 12:15:00,450.69,451.36,450.59,451.22,18052.0,450.69,451.36,450.59,451.22,18052.0
2023-12-07 12:20:00,451.27,451.51,451.07,451.45,11591.0,451.27,451.51,451.07,451.45,11591.0
2023-12-07 12:25:00,451.38,451.8,451.35,451.64,12193.0,451.38,451.8,451.35,451.64,12193.0
2023-12-07 12:30:00,451.78,451.78,451.57,451.62,10612.0,451.78,451.78,451.57,451.62,10612.0
2023-12-07 12:35:00,451.62,451.62,450.97,451.09,9665.0,451.62,451.62,450.97,451.09,9665.0
2023-12-07 12:40:00,451.29,451.31,450.64,450.95,12301.0,451.29,451.31,450.64,450.95,12301.0
2023-12-07 12:45:00,450.92,451.17,450.76,451.0,7170.0,450.92,451.17,450.76,451.0,7170.0
2023-12-07 12:50:00,451.0,451.1,450.73,451.1,10160.0,451.0,451.1,450.73,451.1,10160.0
2023-12-07 12:55:00,450.98,451.52,450.86,450.86,11734.0,450.98,451.52,450.86,450.86,11734.0
2023-12-07 13:00:00,450.9,451.2,450.84,450.97,11786.0,450.9,451.2,450.84,450.97,11786.0
2023-12-07 13:05:00,450.99,451.3,450.94,451.21,14011.0,450.99,451.3,450.94,451.21,14011.0
2023-12-07 13:10:00,451.06,451.16,450.79,450.97,8849.0,451.06,451.16,450.79,450.97,8849.0
2023-12-07 13:15:00,450.98,450.98,450.5,450.51,7709.0,450.98,450.98,450.5,450.51,7709.0
2023-12-07 13:20:00,450.64,451.0,450.45,450.89,8737.0,450.64,451.0,450.45,450.89,8737.0
2023-12-07 13:25:00,450.99,451.03,450.55,450.7,6947.0,450.99,451.03,450.55,450.7,6947.0
2023-12-07 13:30:00,450.75,450.89,450.38,450.45,8427.0,450.75,450.89,450.38,450.45,8427.0
2023-12-07 13:35:00,450.38,450.76,450.19,450.7,5803.0,450.38,450.76,450.19,450.7,5803.0
2023-12-07 13:40:00,450.61,450.66,450.07,450.12,13336.0,450.61,450.66,450.07,450.12,13336.0
2023-12-07 13:45:00,450.21,450.34,450.1,450.28,4218.0,450.21,450.34,450.1,450.28,4218.0
2023-12-07 13:50:00,450.25,450.41,450.08,450.38,8776.0,450.25,450.41,450.08,450.38,8776.0
2023-12-07 13:55:00,450.28,450.5,450.2,450.5,4786.0,450.28,450.5,450.2,450.5,4786.0
2023-12-07 14:00:00,450.46,451.14,450.46,450.9,11254.0,450.46,451.14,450.46,450.9,11254.0
2023-12-07 14:05:00,450.78,451.35,450.71,451.35,22487.0,450.78,451.35,450.71,451.35,22487.0
2023-12-07 14:10:00,451.35,451.75,451.23,451.32,17418.0,451.35,451.75,451.23,451.32,17418.0
2023-12-07 14:15:00,451.26,451.75,451.19,451.3,13839.0,451.26,451.75,451.19,451.3,13839.0
2023-12-07 14:20:00,451.23,451.51,451.19,451.42,10004.0,451.23,451.51,451.19,451.42,10004.0
2023-12-07 14:25:00,451.29,451.55,451.21,451.49,11727.0,451.29,451.55,451.21,451.49,11727.0
2023-12-07 14:30:00,451.5,451.51,451.05,451.12,10157.0,451.5,451.51,451.05,451.12,10157.0
2023-12-07 14:35:00,451.0,451.5,450.99,451.27,8834.0,451.0,451.5,450.99,451.27,8834.0
2023-12-07 14:40:00,451.28,451.6,451.28,451.47,14310.0,451.28,451.6,451.28,451.47,14310.0
2023-12-07 14:45:00,451.51,451.72,451.4,451.71,5755.0,451.51,451.72,451.4,451.71,5755.0
2023-12-07 14:50:00,451.67,451.91,451.56,451.67,11050.0,451.67,451.91,451.56,451.67,11050.0
2023-12-07 14:55:00,451.58,451.58,451.21,451.23,17727.0,451.58,451.58,451.21,451.23,17727.0
2023-12-07 15:00:00,451.16,451.52,451.09,451.46,5585.0,451.16,451.52,451.09,451.46,5585.0
2023-12-07 15:05:00,451.55,452.14,451.51,452.11,17190.0,451.55,452.14,451.51,452.11,17190.0
2023-12-07 15:10:00,452.01,452.39,452.01,452.27,31338.0,452.01,452.39,452.01,452.27,31338.0
2023-12-07 15:15:00,452.32,452.4,452.14,452.38,22323.0,452.32,452.4,452.14,452.38,22323.0
2023-12-07 15:20:00,452.38,452.73,452.3,452.72,34623.0,452.38,452.73,452.3,452.72,34623.0
2023-12-07 15:25:00,452.68,452.89,452.65,452.71,21427.0,452.68,452.89,452.65,452.71,21427.0
2023-12-07 15:30:00,452.75,452.88,452.23,452.36,29371.0,452.75,452.88,452.23,452.36,29371.0
2023-12-07 15:35:00,452.35,452.56,452.29,452.53,20006.0,452.35,452.56,452.29,452.53,20006.0
2023-12-07 15:40:00,452.52,452.68,452.44,452.61,19049.0,452.52,452.68,452.44,452.61,19049.0
2023-12-07 15:45:00,452.62,452.62,451.61,451.93,24589.0,452.62,452.62,451.61,451.93,24589.0
2023-12-07 15:50:00,451.99,452.3,451.81,452.3,55003.0,451.99,452.3,451.81,452.3,55003.0
2023-12-07 15:55:00,452.17,452.18,451.79,452.07,166423.0,452.17,452.18,451.79,452.07,166423.0
2023-12-08 09:30:00,450.76,454.62,450.76,454.18,71841.0,450.76,454.62,450.76,454.18,71841.0
2023-12-08 09:35:00,454.14,454.48,451.09,451.45,20154.0,454.14,454.48,451.09,451.45,20154.0
2023-12-08 09:40:00,451.93,453.08,451.81,452.94,26133.0,451.93,453.08,451.81,452.94,26133.0
2023-12-08 09:45:00,453.16,453.89,452.37,453.75,37554.0,453.16,453.89,452.37,453.75,37554.0
2023-12-08 09:50:00,453.79,453.79,452.39,452.39,16702.0,453.79,453.79,452.39,452.39,16702.0
2023-12-08 09:55:00,452.4,452.91,452.29,452.73,11708.0,452.4,452.91,452.29,452.73,11708.0
2023-12-08 10:00:00,452.96,453.84,452.86,453.38,39375.0,452.96,453.84,452.86,453.38,39375.0
2023-12-08 10:05:00,453.27,454.43,452.99,454.4,28102.0,453.27,454.43,452.99,454.4,28102.0
2023-12-08 10:10:00,454.41,454.88,453.45,453.52,52600.0,454.41,454.88,453.45,453.52,52600.0
2023-12-08 10:15:00,453.56,454.67,453.42,454.2,42172.0,453.56,454.67,453.42,454.2,42172.0
2023-12-08 10:20:00,454.14,454.87,454.05,454.83,18192.0,454.14,454.87,454.05,454.83,18192.0
2023-12-08 10:25:00,454.81,454.96,453.6,453.6,12831.0,454.81,454.96,453.6,453.6,12831.0
2023-12-08 10:30:00,453.88,454.01,452.81,453.15,16190.0,453.88,454.01,452.81,453.15,16190.0
2023-12-08 10:35:00,453.15,453.27,452.16,452.43,22977.0,453.15,453.27,452.16,452.43,22977.0
2023-12-08 10:40:00,452.41,453.34,452.33,453.33,19088.0,452.41,453.34,452.33,453.33,19088.0
2023-12-08 10:45:00,453.14,454.2,452.97,454.05,11886.0,453.14,454.2,452.97,454.05,11886.0
2023-12-08 10:50:00,454.06,454.93,454.02,454.9,28186.0,454.06,454.93,454.02,454.9,28186.0
2023-12-08 10:55:00,454.8,455.5,454.54,455.36,50148.0,454.8,455.5,454.54,455.36,50148.0
2023-12-08 11:00:00,455.36,455.5,454.63,455.03,24133.0,455.36,455.5,454.63,455.03,24133.0
2023-12-08 11:05:00,455.02,455.04,454.65,454.8,19049.0,455.02,455.04,454.65,454.8,19049.0
2023-12-08 11:10:00,454.76,454.99,454.5,454.9,14709.0,454.76,454.99,454.5,454.9,14709.0
2023-12-08 11:15:00,454.8,454.95,453.7,453.9,12923.0,454.8,454.95,453.7,453.9,12923.0
2023-12-08 11:20:00,453.88,454.3,453.66,453.84,7927.0,453.88,454.3,453.66,453.84,7927.0
2023-12-08 11:25:00,453.7,454.36,453.7,454.15,9302.0,453.7,454.36,453.7,454.15,9302.0
2023-12-08 11:30:00,454.37,454.46,453.74,453.95,8649.0,454.37,454.46,453.74,453.95,8649.0
2023-12-08 11:35:00,453.91,454.15,452.93,453.32,9783.0,453.91,454.15,452.93,453.32,9783.0
2023-12-08 11:40:00,453.21,453.42,453.16,453.3,9032.0,453.21,453.42,453.16,453.3,9032.0
2023-12-08 11:45:00,453.47,453.77,453.25,453.48,8058.0,453.47,453.77,453.25,453.48,8058.0
2023-12-08 11:50:00,453.5,453.52,453.12,453.19,9692.0,453.5,453.52,453.12,453.19,9692.0
2023-12-08 11:55:00,453.23,453.5,452.94,453.17,10592.0,453.23,453.5,452.94,453.17,10592.0
2023-12-08 12:00:00,453.18,453.36,452.98,452.98,4277.0,453.18,453.36,452.98,452.98,4277.0
2023-12-08 12:05:00,452.99,453.33,452.99,453.05,4413.0,452.99,453.33,452.99,453.05,4413.0
2023-12-08 12:10:00,453.15,453.25,452.73,452.76,12986.0,453.15,453.25,452.73,452.76,12986.0
2023-12-08 12:15:00,452.7,453.18,452.5,453.04,8192.0,452.7,453.18,452.5,453.04,8192.0
2023-12-08 12:20:00,453.3,453.65,453.3,453.57,12694.0,453.3,453.65,453.3,453.57,12694.0
2023-12-08 12:25:00,453.55,453.91,453.49,453.71,11900.0,453.55,453.91,453.49,453.71,11900.0
2023-12-08 12:30:00,453.76,453.9,453.44,453.53,8285.0,453.76,453.9,453.44,453.53,8285.0
2023-12-08 12:35:00,453.38,453.59,453.26,453.53,21269.0,453.38,453.59,453.26,453.53,21269.0
2023-12-08 12:40:00,453.53,453.77,453.34,453.48,25396.0,453.53,453.77,453.34,453.48,25396.0
2023-12-08 12:45:00,453.49,453.65,453.42,453.42,11735.0,453.49,453.65,453.42,453.42,11735.0
2023-12-08 12:50:00,453.46,453.5,453.3,453.36,4600.0,453.46,453.5,453.3,453.36,4600.0
2023-12-08 12:55:00,453.39,453.5,453.22,453.28,5884.0,453.39,453.5,453.22,453.28,5884.0
2023-12-08 13:00:00,453.33,453.43,452.98,453.25,11821.0,453.33,453.43,452.98,453.25,11821.0
2023-12-08 13:05:00,453.18,453.29,452.92,453.14,11224.0,453.18,453.29,452.92,453.14,11224.0
2023-12-08 13:10:00,453.14,453.3,453.05,453.27,5804.0,453.14,453.3,453.05,453.27,5804.0
2023-12-08 13:15:00,453.17,453.41,452.99,453.13,9462.0,453.17,453.41,452.99,453.13,9462.0
2023-12-08 13:20:00,453.02,453.14,452.86,453.11,12163.0,453.02,453.14,452.86,453.11,12163.0
2023-12-08 13:25:00,453.11,453.59,453.0,453.55,8015.0,453.11,453.59,453.0,453.55,8015.0
2023-12-08 13:30:00,453.49,453.49,453.23,453.25,4610.0,453.49,453.49,453.23,453.25,4610.0
2023-12-08 13:35:00,453.29,453.53,453.25,453.53,6772.0,453.29,453.53,453.25,453.53,6772.0
2023-12-08 13:40:00,453.37,453.5,452.88,452.99,11055.0,453.37,453.5,452.88,452.99,11055.0
2023-12-08 13:45:00,453.14,453.3,452.95,453.06,6536.0,453.14,453.3,452.95,453.06,6536.0
2023-12-08 13:50:00,453.07,453.36,452.81,452.88,11186.0,453.07,453.36,452.81,452.88,11186.0
2023-12-08 13:55:00,452.93,453.17,452.91,453.15,12467.0,452.93,453.17,452.91,453.15,12467.0
2023-12-08 14:00:00,453.15,453.46,452.96,453.46,7120.0,453.15,453.46,452.96,453.46,7120.0
2023-12-08 14:05:00,453.46,453.71,453.17,453.61,11258.0,453.46,453.71,453.17,453.61,11258.0
2023-12-08 14:10:00,453.5,453.72,453.4,453.64,21359.0,453.5,453.72,453.4,453.64,21359.0
2023-12-08 14:15:00,453.73,453.85,453.27,453.77,15670.0,453.73,453.85,453.27,453.77,15670.0
2023-12-08 14:20:00,453.86,454.1,453.73,454.1,14572.0,453.86,454.1,453.73,454.1,14572.0
2023-12-08 14:25:00,454.07,454.14,453.84,453.85,7485.0,454.07,454.14,453.84,453.85,7485.0
2023-12-08 14:30:00,453.9,453.97,453.7,453.88,9922.0,453.9,453.97,453.7,453.88,9922.0
2023-12-08 14:35:00,453.85,454.24,453.82,454.07,16695.0,453.85,454.24,453.82,454.07,16695.0
2023-12-08 14:40:00,454.16,454.73,454.15,454.5,21516.0,454.16,454.73,454.15,454.5,21516.0
2023-12-08 14:45:00,454.59,454.81,454.36,454.7,12167.0,454.59,454.81,454.36,454.7,12167.0
2023-12-08 14:50:00,454.64,454.71,454.32,454.54,26477.0,454.64,454.71,454.32,454.54,26477.0
2023-12-08 14:55:00,454.53,454.64,454.27,454.49,11796.0,454.53,454.64,454.27,454.49,11796.0
2023-12-08 15:00:00,454.55,454.61,454.3,454.31,7694.0,454.55,454.61,454.3,454.31,7694.0
2023-12-08 15:05:00,454.42,454.42,453.6,453.95,14519.0,454.42,454.42,453.6,453.95,14519.0
2023-12-08 15:10:00,453.97,453.97,453.64,453.81,11604.0,453.97,453.97,453.64,453.81,11604.0
2023-12-08 15:15:00,453.8,454.06,453.46,453.49,11526.0,453.8,454.06,453.46,453.49,11526.0
2023-12-08 15:20:00,453.45,453.48,453.21,453.42,15700.0,453.45,453.48,453.21,453.42,15700.0
2023-12-08 15:25:00,453.34,453.73,453.29,453.68,7588.0,453.34,453.73,453.29,453.68,7588.0
2023-12-08 15:30:00,453.62,453.65,452.86,453.3,34561.0,453.62,453.65,452.86,453.3,34561.0
2023-12-08 15:35:00,453.21,453.56,453.21,453.52,12150.0,453.21,453.56,453.21,453.52,12150.0
2023-12-08 15:40:00,453.53,453.71,453.12,453.12,20907.0,453.53,453.71,453.12,453.12,20907.0
2023-12-08 15:45:00,453.17,453.51,452.89,452.95,55308.0,453.17,453.51,452.89,452.95,55308.0
2023-12-08 15:50:00,453.0,453.79,452.88,453.7,70331.0,453.0,453.79,452.88,453.7,70331.0
2023-12-08 15:55:00,453.76,453.93,453.41,453.76,135435.0,453.76,453.93,453.41,453.76,135435.0
2023-12-11 09:30:00,458.96,462.87,457.21,461.9,207823.0,458.96,462.87,457.21,461.9,207823.0
2023-12-11 09:35:00,462.15,464.36,461.8,464.2,99259.0,462.15,464.36,461.8,464.2,99259.0
2023-12-11 09:40:00,463.99,464.5,462.36,462.37,57059.0,463.99,464.5,462.36,462.37,57059.0
2023-12-11 09:45:00,462.11,463.63,462.06,462.57,56413.0,462.11,463.63,462.06,462.57,56413.0
2023-12-11 09:50:00,462.43,464.39,462.42,464.35,70998.0,462.43,464.39,462.42,464.35,70998.0
2023-12-11 09:55:00,464.49,465.6,464.11,465.55,100591.0,464.49,465.6,464.11,465.55,100591.0
2023-12-11 10:00:00,465.65,466.26,464.63,465.65,62412.0,465.65,466.26,464.63,465.65,62412.0
2023-12-11 10:05:00,465.63,466.45,465.55,466.12,44845.0,465.63,466.45,465.55,466.12,44845.0
2023-12-11 10:10:00,466.3,466.3,465.35,465.47,37862.0,466.3,466.3,465.35,465.47,37862.0
2023-12-11 10:15:00,465.47,465.68,464.8,465.54,45191.0,465.47,465.68,464.8,465.54,45191.0
2023-12-11 10:20:00,465.38,467.37,465.35,467.2,48271.0,465.38,467.37,465.35,467.2,48271.0
2023-12-11 10:25:00,467.26,467.84,467.01,467.48,45737.0,467.26,467.84,467.01,467.48,45737.0
2023-12-11 10:30:00,467.43,469.06,467.19,468.7,98103.0,467.43,469.06,467.19,468.7,98103.0
2023-12-11 10:35:00,468.75,469.43,468.54,468.68,73186.0,468.75,469.43,468.54,468.68,73186.0
2023-12-11 10:40:00,468.81,469.23,468.26,468.61,47041.0,468.81,469.23,468.26,468.61,47041.0
2023-12-11 10:45:00,468.59,468.86,468.36,468.49,53092.0,468.59,468.86,468.36,468.49,53092.0
2023-12-11 10:50:00,468.59,469.37,468.49,469.37,57085.0,468.59,469.37,468.49,469.37,57085.0
2023-12-11 10:55:00,469.42,470.0,469.12,469.8,66656.0,469.42,470.0,469.12,469.8,66656.0
2023-12-11 11:00:00,469.84,470.65,469.71,470.21,53519.0,469.84,470.65,469.71,470.21,53519.0
2023-12-11 11:05:00,470.25,470.29,467.91,468.11,49561.0,470.25,470.29,467.91,468.11,49561.0
2023-12-11 11:10:00,467.98,468.17,467.45,467.96,60843.0,467.98,468.17,467.45,467.96,60843.0
2023-12-11 11:15:00,467.85,468.2,467.77,467.92,22894.0,467.85,468.2,467.77,467.92,22894.0
2023-12-11 11:20:00,468.0,468.19,467.55,468.1,19972.0,468.0,468.19,467.55,468.1,19972.0
2023-12-11 11:25:00,468.1,468.21,467.69,467.76,23585.0,468.1,468.21,467.69,467.76,23585.0
2023-12-11 11:30:00,467.86,468.15,466.05,466.47,61897.0,467.86,468.15,466.05,466.47,61897.0
2023-12-11 11:35:00,466.58,467.24,466.0,467.07,40028.0,466.58,467.24,466.0,467.07,40028.0
2023-12-11 11:40:00,467.23,467.32,466.52,466.55,19459.0,467.23,467.32,466.52,466.55,19459.0
2023-12-11 11:45:00,466.67,467.2,466.21,467.1,26621.0,466.67,467.2,466.21,467.1,26621.0
2023-12-11 11:50:00,467.19,467.73,467.15,467.73,18675.0,467.19,467.73,467.15,467.73,18675.0
2023-12-11 11:55:00,467.74,468.17,467.54,468.05,26324.0,467.74,468.17,467.54,468.05,26324.0
2023-12-11 12:00:00,467.91,468.12,467.66,468.0,23272.0,467.91,468.12,467.66,468.0,23272.0
2023-12-11 12:05:00,468.02,468.41,467.9,468.09,25383.0,468.02,468.41,467.9,468.09,25383.0
2023-12-11 12:10:00,468.13,468.28,467.78,467.83,14835.0,468.13,468.28,467.78,467.83,14835.0
2023-12-11 12:15:00,467.93,468.05,467.69,467.98,12032.0,467.93,468.05,467.69,467.98,12032.0
2023-12-11 12:20:00,467.93,468.08,467.8,467.9,14985.0,467.93,468.08,467.8,467.9,14985.0
2023-12-11 12:25:00,467.97,468.39,467.61,468.25,20157.0,467.97,468.39,467.61,468.25,20157.0
2023-12-11 12:30:00,468.27,468.3,467.94,467.94,12817.0,468.27,468.3,467.94,467.94,12817.0
2023-12-11 12:35:00,467.98,468.14,467.84,468.13,14243.0,467.98,468.14,467.84,468.13,14243.0
2023-12-11 12:40:00,468.06,468.12,467.17,467.31,15293.0,468.06,468.12,467.17,467.31,15293.0
2023-12-11 12:45:00,467.2,467.32,466.85,467.03,15033.0,467.2,467.32,466.85,467.03,15033.0
2023-12-11 12:50:00,467.33,467.34,466.5,466.79,28147.0,467.33,467.34,466.5,466.79,28147.0
2023-12-11 12:55:00,466.81,466.91,466.5,466.68,12749.0,466.81,466.91,466.5,466.68,12749.0
2023-12-11 13:00:00,466.61,466.65,465.5,466.31,51506.0,466.61,466.65,465.5,466.31,51506.0
2023-12-11 13:05:00,466.36,466.79,466.18,466.59,14955.0,466.36,466.79,466.18,466.59,14955.0
2023-12-11 13:10:00,466.57,466.59,465.95,465.98,13925.0,466.57,466.59,465.95,465.98,13925.0
2023-12-11 13:15:00,465.98,466.08,465.25,465.47,28080.0,465.98,466.08,465.25,465.47,28080.0
2023-12-11 13:20:00,465.45,465.6,465.15,465.16,9168.0,465.45,465.6,465.15,465.16,9168.0
2023-12-11 13:25:00,465.32,465.39,464.65,464.75,12811.0,465.32,465.39,464.65,464.75,12811.0
2023-12-11 13:30:00,464.89,464.93,464.46,464.46,10549.0,464.89,464.93,464.46,464.46,10549.0
2023-12-11 13:35:00,464.47,464.5,463.27,463.28,19838.0,464.47,464.5,463.27,463.28,19838.0
2023-12-11 13:40:00,463.34,464.52,463.27,464.03,26155.0,463.34,464.52,463.27,464.03,26155.0
2023-12-11 13:45:00,464.12,465.06,464.12,465.06,22740.0,464.12,465.06,464.12,465.06,22740.0
2023-12-11 13:50:00,465.13,465.13,464.46,464.55,9620.0,465.13,465.13,464.46,464.55,9620.0
2023-12-11 13:55:00,464.54,464.84,464.47,464.62,7361.0,464.54,464.84,464.47,464.62,7361.0
2023-12-11 14:00:00,464.67,464.96,464.66,464.69,9780.0,464.67,464.96,464.66,464.69,9780.0
2023-12-11 14:05:00,464.74,465.05,464.67,464.86,12901.0,464.74,465.05,464.67,464.86,12901.0
2023-12-11 14:10:00,464.99,465.1,464.51,464.58,10341.0,464.99,465.1,464.51,464.58,10341.0
2023-12-11 14:15:00,464.49,464.49,463.52,463.61,9964.0,464.49,464.49,463.52,463.61,9964.0
2023-12-11 14:20:00,463.69,463.79,462.82,463.01,17916.0,463.69,463.79,462.82,463.01,17916.0
2023-12-11 14:25:00,463.01,463.16,462.84,463.16,13525.0,463.01,463.16,462.84,463.16,13525.0
2023-12-11 14:30:00,463.16,463.16,462.81,462.96,14390.0,463.16,463.16,462.81,462.96,14390.0
2023-12-11 14:35:00,462.84,462.91,462.34,462.39,14232.0,462.84,462.91,462.34,462.39,14232.0
2023-12-11 14:40:00,462.42,462.46,461.56,461.78,22189.0,462.42,462.46,461.56,461.78,22189.0
2023-12-11 14:45:00,461.78,462.34,461.33,462.34,19822.0,461.78,462.34,461.33,462.34,19822.0
2023-12-11 14:50:00,462.38,462.53,461.92,462.14,25641.0,462.38,462.53,461.92,462.14,25641.0
2023-12-11 14:55:00,462.31,462.47,461.86,462.29,12320.0,462.31,462.47,461.86,462.29,12320.0
2023-12-11 15:00:00,462.36,462.36,461.45,461.47,16954.0,462.36,462.36,461.45,461.47,16954.0
2023-12-11 15:05:00,461.6,461.75,461.5,461.5,16324.0,461.6,461.75,461.5,461.5,16324.0
2023-12-11 15:10:00,461.48,461.5,461.08,461.23,19497.0,461.48,461.5,461.08,461.23,19497.0
2023-12-11 15:15:00,461.33,461.5,461.19,461.39,15289.0,461.33,461.5,461.19,461.39,15289.0
2023-12-11 15:20:00,461.28,461.42,460.73,460.93,12057.0,461.28,461.42,460.73,460.93,12057.0
2023-12-11 15:25:00,460.94,461.08,460.28,460.6,22989.0,460.94,461.08,460.28,460.6,22989.0
2023-12-11 15:30:00,460.59,461.01,460.41,460.68,23739.0,460.59,461.01,460.41,460.68,23739.0
2023-12-11 15:35:00,460.69,461.51,460.6,461.22,27045.0,460.69,461.51,460.6,461.22,27045.0
2023-12-11 15:40:00,461.23,461.28,460.3,460.45,28101.0,461.23,461.28,460.3,460.45,28101.0
2023-12-11 15:45:00,460.47,460.86,460.34,460.41,33456.0,460.47,460.86,460.34,460.41,33456.0
2023-12-11 15:50:00,460.33,460.48,459.34,459.47,59475.0,460.33,460.48,459.34,459.47,59475.0
2023-12-11 15:55:00,459.57,460.15,459.43,459.95,177296.0,459.57,460.15,459.43,459.95,177296.0
2023-12-12 09:30:00,465.1,465.61,461.65,462.7,104454.0,465.1,465.61,461.65,462.7,104454.0
2023-12-12 09:35:00,462.71,463.12,460.78,461.2,35016.0,462.71,463.12,460.78,461.2,35016.0
2023-12-12 09:40:00,461.07,461.5,459.28,459.36,44741.0,461.07,461.5,459.28,459.36,44741.0
2023-12-12 09:45:00,459.2,460.89,459.19,460.51,43698.0,459.2,460.89,459.19,460.51,43698.0
2023-12-12 09:50:00,460.67,460.81,459.86,460.0,16966.0,460.67,460.81,459.86,460.0,16966.0
2023-12-12 09:55:00,460.16,461.48,460.16,461.26,30126.0,460.16,461.48,460.16,461.26,30126.0
2023-12-12 10:00:00,461.27,461.3,460.33,460.67,25054.0,461.27,461.3,460.33,460.67,25054.0
2023-12-12 10:05:00,460.58,461.19,460.0,460.79,22611.0,460.58,461.19,460.0,460.79,22611.0
2023-12-12 10:10:00,460.79,461.39,460.65,461.06,17805.0,460.79,461.39,460.65,461.06,17805.0
2023-12-12 10:15:00,460.86,462.02,460.79,461.67,18941.0,460.86,462.02,460.79,461.67,18941.0
2023-12-12 10:20:00,461.75,461.99,460.9,461.21,19082.0,461.75,461.99,460.9,461.21,19082.0
2023-12-12 10:25:00,461.13,461.38,460.61,461.07,14139.0,461.13,461.38,460.61,461.07,14139.0
2023-12-12 10:30:00,461.08,461.27,460.64,460.96,12800.0,461.08,461.27,460.64,460.96,12800.0
2023-12-12 10:35:00,460.96,461.49,460.77,461.21,15012.0,460.96,461.49,460.77,461.21,15012.0
2023-12-12 10:40:00,461.16,461.37,460.6,460.67,15430.0,461.16,461.37,460.6,460.67,15430.0
2023-12-12 10:45:00,460.83,460.92,460.36,460.59,16578.0,460.83,460.92,460.36,460.59,16578.0
2023-12-12 10:50:00,460.64,461.18,460.4,461.04,19343.0,460.64,461.18,460.4,461.04,19343.0
2023-12-12 10:55:00,460.97,461.14,460.85,461.09,11481.0,460.97,461.14,460.85,461.09,11481.0
2023-12-12 11:00:00,461.06,461.17,460.82,461.1,11983.0,461.06,461.17,460.82,461.1,11983.0
2023-12-12 11:05:00,461.1,461.74,461.01,461.56,32852.0,461.1,461.74,461.01,461.56,32852.0
2023-12-12 11:10:00,461.58,461.98,461.36,461.88,24748.0,461.58,461.98,461.36,461.88,24748.0
2023-12-12 11:15:00,461.81,461.9,461.58,461.86,12094.0,461.81,461.9,461.58,461.86,12094.0
2023-12-12 11:20:00,461.82,462.5,461.74,462.31,24492.0,461.82,462.5,461.74,462.31,24492.0
2023-12-12 11:25:00,462.29,462.33,461.63,461.84,16848.0,462.29,462.33,461.63,461.84,16848.0
2023-12-12 11:30:00,461.9,462.9,461.9,462.72,15092.0,461.9,462.9,461.9,462.72,15092.0
2023-12-12 11:35:00,462.79,463.16,462.56,463.01,10395.0,462.79,463.16,462.56,463.01,10395.0
2023-12-12 11:40:00,463.01,463.18,462.71,463.05,7525.0,463.01,463.18,462.71,463.05,7525.0
2023-12-12 11:45:00,463.25,463.46,462.79,463.11,17848.0,463.25,463.46,462.79,463.11,17848.0
2023-12-12 11:50:00,463.02,463.1,462.12,462.15,14934.0,463.02,463.1,462.12,462.15,14934.0
2023-12-12 11:55:00,462.1,462.24,460.91,460.96,12125.0,462.1,462.24,460.91,460.96,12125.0
2023-12-12 12:00:00,460.96,461.06,460.35,460.35,16075.0,460.96,461.06,460.35,460.35,16075.0
2023-12-12 12:05:00,460.34,460.34,459.37,459.61,18586.0,460.34,460.34,459.37,459.61,18586.0
2023-12-12 12:10:00,459.58,460.47,459.44,460.43,12762.0,459.58,460.47,459.44,460.43,12762.0
2023-12-12 12:15:00,460.43,460.6,460.2,460.37,12911.0,460.43,460.6,460.2,460.37,12911.0
2023-12-12 12:20:00,460.4,460.95,460.3,460.75,8885.0,460.4,460.95,460.3,460.75,8885.0
2023-12-12 12:25:00,460.87,461.18,460.79,461.05,13788.0,460.87,461.18,460.79,461.05,13788.0
2023-12-12 12:30:00,461.06,461.79,461.05,461.64,10884.0,461.06,461.79,461.05,461.64,10884.0
2023-12-12 12:35:00,461.64,462.07,461.64,462.01,9784.0,461.64,462.07,461.64,462.01,9784.0
2023-12-12 12:40:00,462.06,462.23,461.77,462.2,13091.0,462.06,462.23,461.77,462.2,13091.0
2023-12-12 12:45:00,462.23,462.23,461.68,461.81,16391.0,462.23,462.23,461.68,461.81,16391.0
2023-12-12 12:50:00,461.76,461.95,461.65,461.77,8660.0,461.76,461.95,461.65,461.77,8660.0
2023-12-12 12:55:00,461.77,461.85,461.6,461.63,16996.0,461.77,461.85,461.6,461.63,16996.0
2023-12-12 13:00:00,461.62,461.83,461.21,461.68,11560.0,461.62,461.83,461.21,461.68,11560.0
2023-12-12 13:05:00,461.69,461.73,460.99,461.06,13011.0,461.69,461.73,460.99,461.06,13011.0
2023-12-12 13:10:00,461.06,461.09,460.67,460.94,13119.0,461.06,461.09,460.67,460.94,13119.0
2023-12-12 13:15:00,461.09,461.1,460.85,460.97,5249.0,461.09,461.1,460.85,460.97,5249.0
2023-12-12 13:20:00,461.06,461.29,460.93,461.02,10335.0,461.06,461.29,460.93,461.02,10335.0
2023-12-12 13:25:00,461.09,461.61,461.01,461.61,10288.0,461.09,461.61,461.01,461.61,10288.0
2023-12-12 13:30:00,461.65,462.05,461.53,462.03,14771.0,461.65,462.05,461.53,462.03,14771.0
2023-12-12 13:35:00,462.03,462.04,461.65,461.95,7484.0,462.03,462.04,461.65,461.95,7484.0
2023-12-12 13:40:00,461.95,462.1,461.82,461.96,15039.0,461.95,462.1,461.82,461.96,15039.0
2023-12-12 13:45:00,462.03,462.51,461.92,462.4,10081.0,462.03,462.51,461.92,462.4,10081.0
2023-12-12 13:50:00,462.43,462.65,461.95,462.05,10535.0,462.43,462.65,461.95,462.05,10535.0
2023-12-12 13:55:00,462.05,462.39,461.84,462.25,10264.0,462.05,462.39,461.84,462.25,10264.0
2023-12-12 14:00:00,462.28,462.28,461.84,461.84,6070.0,462.28,462.28,461.84,461.84,6070.0
2023-12-12 14:05:00,461.88,462.01,461.7,461.89,10226.0,461.88,462.01,461.7,461.89,10226.0
2023-12-12 14:10:00,461.82,461.83,460.87,460.91,14970.0,461.82,461.83,460.87,460.91,14970.0
2023-12-12 14:15:00,460.87,461.02,460.72,460.93,11838.0,460.87,461.02,460.72,460.93,11838.0
2023-12-12 14:20:00,461.03,461.61,460.86,461.61,18945.0,461.03,461.61,460.86,461.61,18945.0
2023-12-12 14:25:00,461.5,461.67,461.21,461.32,13041.0,461.5,461.67,461.21,461.32,13041.0
2023-12-12 14:30:00,461.36,461.74,460.71,461.1,46023.0,461.36,461.74,460.71,461.1,46023.0
2023-12-12 14:35:00,461.16,461.7,460.86,461.59,12987.0,461.16,461.7,460.86,461.59,12987.0
2023-12-12 14:40:00,461.63,461.78,460.87,461.15,17278.0,461.63,461.78,460.87,461.15,17278.0
2023-12-12 14:45:00,461.16,461.82,461.16,461.82,6346.0,461.16,461.82,461.16,461.82,6346.0
2023-12-12 14:50:00,461.81,462.06,461.63,461.89,12514.0,461.81,462.06,461.63,461.89,12514.0
2023-12-12 14:55:00,461.97,462.02,461.63,461.64,11494.0,461.97,462.02,461.63,461.64,11494.0
2023-12-12 15:00:00,461.62,462.21,461.54,462.04,11929.0,461.62,462.21,461.54,462.04,11929.0
2023-12-12 15:05:00,461.97,462.59,461.97,462.49,15403.0,461.97,462.59,461.97,462.49,15403.0
2023-12-12 15:10:00,462.53,462.7,462.27,462.64,19970.0,462.53,462.7,462.27,462.64,19970.0
2023-12-12 15:15:00,462.65,463.04,462.5,462.55,21518.0,462.65,463.04,462.5,462.55,21518.0
2023-12-12 15:20:00,462.53,463.0,462.53,462.78,14884.0,462.53,463.0,462.53,462.78,14884.0
2023-12-12 15:25:00,462.86,463.02,462.76,462.93,24381.0,462.86,463.02,462.76,462.93,24381.0
2023-12-12 15:30:00,462.82,462.97,462.49,462.55,30785.0,462.82,462.97,462.49,462.55,30785.0
2023-12-12 15:35:00,462.55,462.63,462.19,462.25,37405.0,462.55,462.63,462.19,462.25,37405.0
2023-12-12 15:40:00,462.25,462.75,462.2,462.55,35194.0,462.25,462.75,462.2,462.55,35194.0
2023-12-12 15:45:00,462.53,462.95,462.52,462.86,44007.0,462.53,462.95,462.52,462.86,44007.0
2023-12-12 15:50:00,462.82,462.82,462.25,462.52,57223.0,462.82,462.82,462.25,462.52,57223.0
2023-12-12 15:55:00,462.54,463.04,462.49,463.02,148562.0,462.54,463.04,462.49,463.02,148562.0
2023-12-13 09:30:00,462.36,464.47,461.98,464.13,71475.0,462.36,464.47,461.98,464.13,71475.0
2023-12-13 09:35:00,463.95,465.5,463.73,464.34,66763.0,463.95,465.5,463.73,464.34,66763.0
2023-12-13 09:40:00,464.15,465.39,463.47,463.47,29122.0,464.15,465.39,463.47,463.47,29122.0
2023-12-13 09:45:00,463.45,464.66,463.34,463.76,23730.0,463.45,464.66,463.34,463.76,23730.0
2023-12-13 09:50:00,463.9,466.25,463.79,465.68,39869.0,463.9,466.25,463.79,465.68,39869.0
2023-12-13 09:55:00,465.73,466.8,465.5,466.59,36350.0,465.73,466.8,465.5,466.59,36350.0
2023-12-13 10:00:00,466.53,466.53,465.75,466.2,18205.0,466.53,466.53,465.75,466.2,18205.0
2023-12-13 10:05:00,466.34,467.86,466.17,467.73,47856.0,466.34,467.86,466.17,467.73,47856.0
2023-12-13 10:10:00,467.78,469.35,467.78,469.11,52194.0,467.78,469.35,467.78,469.11,52194.0
2023-12-13 10:15:00,469.01,470.66,469.01,470.57,69892.0,469.01,470.66,469.01,470.57,69892.0
2023-12-13 10:20:00,470.52,470.59,470.0,470.37,36528.0,470.52,470.59,470.0,470.37,36528.0
2023-12-13 10:25:00,470.37,470.37,469.01,470.24,38176.0,470.37,470.37,469.01,470.24,38176.0
2023-12-13 10:30:00,470.19,472.39,470.17,472.31,79617.0,470.19,472.39,470.17,472.31,79617.0
2023-12-13 10:35:00,472.37,473.89,472.25,473.68,71611.0,472.37,473.89,472.25,473.68,71611.0
2023-12-13 10:40:00,473.78,475.45,473.76,474.8,135352.0,473.78,475.45,473.76,474.8,135352.0
2023-12-13 10:45:00,474.84,475.17,473.04,474.45,70917.0,474.84,475.17,473.04,474.45,70917.0
2023-12-13 10:50:00,474.31,474.63,473.21,473.36,52071.0,474.31,474.63,473.21,473.36,52071.0
2023-12-13 10:55:00,473.37,474.59,473.17,473.59,36650.0,473.37,474.59,473.17,473.59,36650.0
2023-12-13 11:00:00,473.58,473.9,473.08,473.27,28246.0,473.58,473.9,473.08,473.27,28246.0
2023-12-13 11:05:00,473.34,473.66,472.67,472.97,38370.0,473.34,473.66,472.67,472.97,38370.0
2023-12-13 11:10:00,473.0,475.19,472.9,474.97,56629.0,473.0,475.19,472.9,474.97,56629.0
2023-12-13 11:15:00,474.97,475.12,474.41,474.92,29597.0,474.97,475.12,474.41,474.92,29597.0
2023-12-13 11:20:00,475.01,475.6,474.79,475.43,44256.0,475.01,475.6,474.79,475.43,44256.0
2023-12-13 11:25:00,475.4,475.84,474.0,474.25,46427.0,475.4,475.84,474.0,474.25,46427.0
2023-12-13 11:30:00,474.15,474.17,472.38,472.44,26135.0,474.15,474.17,472.38,472.44,26135.0
2023-12-13 11:35:00,472.5,472.51,471.15,471.68,28866.0,472.5,472.51,471.15,471.68,28866.0
2023-12-13 11:40:00,471.75,473.24,471.53,473.14,45608.0,471.75,473.24,471.53,473.14,45608.0
2023-12-13 11:45:00,473.14,473.69,472.93,473.64,17816.0,473.14,473.69,472.93,473.64,17816.0
2023-12-13 11:50:00,473.75,474.13,473.29,474.06,29175.0,473.75,474.13,473.29,474.06,29175.0
2023-12-13 11:55:00,474.06,474.08,473.26,473.92,16870.0,474.06,474.08,473.26,473.92,16870.0
2023-12-13 12:00:00,473.83,473.88,473.13,473.34,20617.0,473.83,473.88,473.13,473.34,20617.0
2023-12-13 12:05:00,473.45,473.56,473.2,473.21,16802.0,473.45,473.56,473.2,473.21,16802.0
2023-12-13 12:10:00,473.31,473.63,472.24,473.24,34706.0,473.31,473.63,472.24,473.24,34706.0
2023-12-13 12:15:00,473.29,473.33,472.71,473.1,29483.0,473.29,473.33,472.71,473.1,29483.0
2023-12-13 12:20:00,473.09,473.64,472.88,473.5,32889.0,473.09,473.64,472.88,473.5,32889.0
2023-12-13 12:25:00,473.41,473.57,472.92,473.15,18129.0,473.41,473.57,472.92,473.15,18129.0
2023-12-13 12:30:00,473.13,473.16,472.49,472.73,21923.0,473.13,473.16,472.49,472.73,21923.0
2023-12-13 12:35:00,472.72,473.16,472.62,472.62,11214.0,472.72,473.16,472.62,472.62,11214.0
2023-12-13 12:40:00,472.64,472.72,472.17,472.58,19489.0,472.64,472.72,472.17,472.58,19489.0
2023-12-13 12:45:00,472.64,473.26,472.57,473.17,9906.0,472.64,473.26,472.57,473.17,9906.0
2023-12-13 12:50:00,473.2,473.89,472.93,473.07,52248.0,473.2,473.89,472.93,473.07,52248.0
2023-12-13 12:55:00,473.07,473.16,472.45,472.95,15760.0,473.07,473.16,472.45,472.95,15760.0
2023-12-13 13:00:00,472.89,473.18,472.2,472.2,7729.0,472.89,473.18,472.2,472.2,7729.0
2023-12-13 13:05:00,472.2,472.39,471.92,472.09,20423.0,472.2,472.39,471.92,472.09,20423.0
2023-12-13 13:10:00,472.01,472.44,471.89,472.35,17635.0,472.01,472.44,471.89,472.35,17635.0
2023-12-13 13:15:00,472.32,472.82,472.18,472.66,20214.0,472.32,472.82,472.18,472.66,20214.0
2023-12-13 13:20:00,472.62,473.52,472.57,473.39,26815.0,472.62,473.52,472.57,473.39,26815.0
2023-12-13 13:25:00,473.47,473.47,472.7,473.0,29880.0,473.47,473.47,472.7,473.0,29880.0
2023-12-13 13:30:00,473.0,473.17,472.47,472.48,20077.0,473.0,473.17,472.47,472.48,20077.0
2023-12-13 13:35:00,472.5,473.09,472.36,473.02,22940.0,472.5,473.09,472.36,473.02,22940.0
2023-12-13 13:40:00,473.1,473.35,472.89,473.0,16119.0,473.1,473.35,472.89,473.0,16119.0
2023-12-13 13:45:00,473.06,473.63,472.92,473.63,15613.0,473.06,473.63,472.92,473.63,15613.0
2023-12-13 13:50:00,473.63,474.42,473.51,474.36,23128.0,473.63,474.42,473.51,474.36,23128.0
2023-12-13 13:55:00,474.27,474.87,474.22,474.59,41519.0,474.27,474.87,474.22,474.59,41519.0
2023-12-13 14:00:00,474.7,477.9,474.62,477.87,109393.0,474.7,477.9,474.62,477.87,109393.0
2023-12-13 14:05:00,477.9,478.61,476.93,477.72,74466.0,477.9,478.61,476.93,477.72,74466.0
2023-12-13 14:10:00,477.58,478.14,477.05,477.94,58772.0,477.58,478.14,477.05,477.94,58772.0
2023-12-13 14:15:00,477.94,478.16,477.27,477.86,26065.0,477.94,478.16,477.27,477.86,26065.0
2023-12-13 14:20:00,477.86,479.27,477.61,478.91,49998.0,477.86,479.27,477.61,478.91,49998.0
2023-12-13 14:25:00,478.99,479.83,478.34,478.44,48706.0,478.99,479.83,478.34,478.44,48706.0
2023-12-13 14:30:00,478.4,478.73,477.0,478.59,33168.0,478.4,478.73,477.0,478.59,33168.0
2023-12-13 14:35:00,478.62,479.27,478.49,478.94,23835.0,478.62,479.27,478.49,478.94,23835.0
2023-12-13 14:40:00,479.01,480.23,479.01,479.7,56325.0,479.01,480.23,479.01,479.7,56325.0
2023-12-13 14:45:00,479.6,481.21,479.47,481.02,41527.0,479.6,481.21,479.47,481.02,41527.0
2023-12-13 14:50:00,481.03,481.03,480.0,480.53,46379.0,481.03,481.03,480.0,480.53,46379.0
2023-12-13 14:55:00,480.42,481.25,479.62,479.62,45828.0,480.42,481.25,479.62,479.62,45828.0
2023-12-13 15:00:00,479.83,480.51,479.61,480.17,23276.0,479.83,480.51,479.61,480.17,23276.0
2023-12-13 15:05:00,479.9,479.98,478.95,479.11,46596.0,479.9,479.98,478.95,479.11,46596.0
2023-12-13 15:10:00,479.34,479.94,478.85,479.35,46433.0,479.34,479.94,478.85,479.35,46433.0
2023-12-13 15:15:00,479.33,479.82,478.7,478.7,33687.0,479.33,479.82,478.7,478.7,33687.0
2023-12-13 15:20:00,478.76,479.13,477.1,477.58,50595.0,478.76,479.13,477.1,477.58,50595.0
2023-12-13 15:25:00,477.51,479.17,477.46,479.02,41644.0,477.51,479.17,477.46,479.02,41644.0
2023-12-13 15:30:00,479.16,479.92,478.41,479.92,29630.0,479.16,479.92,478.41,479.92,29630.0
2023-12-13 15:35:00,479.96,481.16,479.96,481.06,50646.0,479.96,481.16,479.96,481.06,50646.0
2023-12-13 15:40:00,481.02,481.12,480.63,480.91,60238.0,481.02,481.12,480.63,480.91,60238.0
2023-12-13 15:45:00,480.9,481.13,480.73,481.0,59583.0,480.9,481.13,480.73,481.0,59583.0
2023-12-13 15:50:00,480.92,481.06,479.94,480.26,49711.0,480.92,481.06,479.94,480.26,49711.0
2023-12-13 15:55:00,480.25,480.31,479.12,479.78,170709.0,480.25,480.31,479.12,479.78,170709.0
2023-12-14 09:30:00,480.55,480.86,475.0,476.37,198469.0,480.55,480.86,475.0,476.37,198469.0
2023-12-14 09:35:00,476.22,478.98,475.83,478.79,105424.0,476.22,478.98,475.83,478.79,105424.0
2023-12-14 09:40:00,478.65,478.66,474.2,474.47,77747.0,478.65,478.66,474.2,474.47,77747.0
2023-12-14 09:45:00,474.34,475.8,474.23,475.6,39359.0,474.34,475.8,474.23,475.6,39359.0
2023-12-14 09:50:00,475.81,476.93,475.59,476.77,46503.0,475.81,476.93,475.59,476.77,46503.0
2023-12-14 09:55:00,476.67,477.63,475.6,476.02,53370.0,476.67,477.63,475.6,476.02,53370.0
2023-12-14 10:00:00,476.0,476.02,473.83,474.46,48778.0,476.0,476.02,473.83,474.46,48778.0
2023-12-14 10:05:00,474.43,474.5,473.1,474.14,87791.0,474.43,474.5,473.1,474.14,87791.0
2023-12-14 10:10:00,474.42,474.58,472.83,472.83,41768.0,474.42,474.58,472.83,472.83,41768.0
2023-12-14 10:15:00,473.06,473.6,472.68,473.6,33766.0,473.06,473.6,472.68,473.6,33766.0
2023-12-14 10:20:00,473.48,473.57,472.68,473.04,24913.0,473.48,473.57,472.68,473.04,24913.0
2023-12-14 10:25:00,473.01,473.24,471.31,471.52,52204.0,473.01,473.24,471.31,471.52,52204.0
2023-12-14 10:30:00,471.6,471.71,470.65,471.14,42810.0,471.6,471.71,470.65,471.14,42810.0
2023-12-14 10:35:00,471.09,471.24,469.27,469.33,48059.0,471.09,471.24,469.27,469.33,48059.0
2023-12-14 10:40:00,469.27,470.43,469.27,469.59,36176.0,469.27,470.43,469.27,469.59,36176.0
2023-12-14 10:45:00,469.61,470.74,469.47,469.77,45392.0,469.61,470.74,469.47,469.77,45392.0
2023-12-14 10:50:00,469.73,469.78,469.05,469.22,51549.0,469.73,469.78,469.05,469.22,51549.0
2023-12-14 10:55:00,469.25,469.38,468.04,469.09,58877.0,469.25,469.38,468.04,469.09,58877.0
2023-12-14 11:00:00,469.13,469.15,468.57,468.89,33136.0,469.13,469.15,468.57,468.89,33136.0
2023-12-14 11:05:00,468.94,470.55,468.78,469.83,45879.0,468.94,470.55,468.78,469.83,45879.0
2023-12-14 11:10:00,470.01,470.2,468.66,468.75,28882.0,470.01,470.2,468.66,468.75,28882.0
2023-12-14 11:15:00,468.62,469.73,468.62,469.73,32896.0,468.62,469.73,468.62,469.73,32896.0
2023-12-14 11:20:00,469.62,470.14,469.42,469.98,19691.0,469.62,470.14,469.42,469.98,19691.0
2023-12-14 11:25:00,469.87,470.41,469.51,470.14,27050.0,469.87,470.41,469.51,470.14,27050.0
2023-12-14 11:30:00,470.14,470.26,469.4,469.6,32473.0,470.14,470.26,469.4,469.6,32473.0
2023-12-14 11:35:00,469.6,470.02,469.41,469.73,18874.0,469.6,470.02,469.41,469.73,18874.0
2023-12-14 11:40:00,469.6,470.08,469.01,469.01,24416.0,469.6,470.08,469.01,469.01,24416.0
2023-12-14 11:45:00,469.0,470.2,468.95,469.85,19277.0,469.0,470.2,468.95,469.85,19277.0
2023-12-14 11:50:00,469.78,470.03,469.49,470.03,12756.0,469.78,470.03,469.49,470.03,12756.0
2023-12-14 11:55:00,469.99,471.3,469.98,471.2,39871.0,469.99,471.3,469.98,471.2,39871.0
2023-12-14 12:00:00,471.27,471.32,470.88,471.19,16366.0,471.27,471.32,470.88,471.19,16366.0
2023-12-14 12:05:00,471.19,471.56,470.66,470.99,26207.0,471.19,471.56,470.66,470.99,26207.0
2023-12-14 12:10:00,470.95,471.57,470.86,471.56,18728.0,470.95,471.57,470.86,471.56,18728.0
2023-12-14 12:15:00,471.56,471.68,470.18,470.21,18070.0,471.56,471.68,470.18,470.21,18070.0
2023-12-14 12:20:00,470.12,470.41,469.35,469.36,16305.0,470.12,470.41,469.35,469.36,16305.0
2023-12-14 12:25:00,469.52,470.16,469.46,470.12,10040.0,469.52,470.16,469.46,470.12,10040.0
2023-12-14 12:30:00,470.12,470.32,469.94,470.17,15501.0,470.12,470.32,469.94,470.17,15501.0
2023-12-14 12:35:00,470.06,470.29,469.57,469.58,17035.0,470.06,470.29,469.57,469.58,17035.0
2023-12-14 12:40:00,469.65,469.93,469.37,469.57,16130.0,469.65,469.93,469.37,469.57,16130.0
2023-12-14 12:45:00,469.51,470.03,469.51,469.61,30157.0,469.51,470.03,469.51,469.61,30157.0
2023-12-14 12:50:00,469.69,469.72,468.45,468.45,24535.0,469.69,469.72,468.45,468.45,24535.0
2023-12-14 12:55:00,468.36,468.51,467.09,467.31,40098.0,468.36,468.51,467.09,467.31,40098.0
2023-12-14 13:00:00,467.14,467.17,466.34,466.96,24058.0,467.14,467.17,466.34,466.96,24058.0
2023-12-14 13:05:00,467.06,467.3,466.25,466.65,12143.0,467.06,467.3,466.25,466.65,12143.0
2023-12-14 13:10:00,466.67,467.56,466.54,467.49,16673.0,466.67,467.56,466.54,467.49,16673.0
2023-12-14 13:15:00,467.52,467.68,466.79,466.79,20865.0,467.52,467.68,466.79,466.79,20865.0
2023-12-14 13:20:00,466.84,467.2,466.7,466.86,14459.0,466.84,467.2,466.7,466.86,14459.0
2023-12-14 13:25:00,466.99,467.1,466.53,466.75,13802.0,466.99,467.1,466.53,466.75,13802.0
2023-12-14 13:30:00,466.7,467.79,466.7,467.72,31031.0,466.7,467.79,466.7,467.72,31031.0
2023-12-14 13:35:00,467.72,467.72,467.21,467.43,13755.0,467.72,467.72,467.21,467.43,13755.0
2023-12-14 13:40:00,467.44,467.65,466.81,466.9,15467.0,467.44,467.65,466.81,466.9,15467.0
2023-12-14 13:45:00,466.99,467.09,466.1,466.1,26366.0,466.99,467.09,466.1,466.1,26366.0
2023-12-14 13:50:00,466.21,466.21,464.76,464.85,45925.0,466.21,466.21,464.76,464.85,45925.0
2023-12-14 13:55:00,464.93,466.4,464.93,466.4,16805.0,464.93,466.4,464.93,466.4,16805.0
2023-12-14 14:00:00,466.41,467.28,466.4,467.0,22942.0,466.41,467.28,466.4,467.0,22942.0
2023-12-14 14:05:00,466.91,467.36,466.78,467.03,13270.0,466.91,467.36,466.78,467.03,13270.0
2023-12-14 14:10:00,467.0,467.58,466.83,467.31,11317.0,467.0,467.58,466.83,467.31,11317.0
2023-12-14 14:15:00,467.43,467.73,467.06,467.67,14973.0,467.43,467.73,467.06,467.67,14973.0
2023-12-14 14:20:00,467.7,467.94,466.91,466.96,31296.0,467.7,467.94,466.91,466.96,31296.0
2023-12-14 14:25:00,466.93,467.98,466.86,467.83,24040.0,466.93,467.98,466.86,467.83,24040.0
2023-12-14 14:30:00,467.91,468.38,467.86,468.12,17229.0,467.91,468.38,467.86,468.12,17229.0
2023-12-14 14:35:00,468.22,468.28,467.45,467.73,14339.0,468.22,468.28,467.45,467.73,14339.0
2023-12-14 14:40:00,467.65,468.03,467.65,467.99,17518.0,467.65,468.03,467.65,467.99,17518.0
2023-12-14 14:45:00,467.96,469.31,467.87,469.23,19776.0,467.96,469.31,467.87,469.23,19776.0
2023-12-14 14:50:00,469.35,469.37,468.51,468.61,28810.0,469.35,469.37,468.51,468.61,28810.0
2023-12-14 14:55:00,468.56,468.6,468.2,468.46,12995.0,468.56,468.6,468.2,468.46,12995.0
2023-12-14 15:00:00,468.6,468.68,467.61,467.61,17085.0,468.6,468.68,467.61,467.61,17085.0
2023-12-14 15:05:00,467.62,467.68,467.02,467.13,22700.0,467.62,467.68,467.02,467.13,22700.0
2023-12-14 15:10:00,467.15,467.56,466.57,467.13,30331.0,467.15,467.56,466.57,467.13,30331.0
2023-12-14 15:15:00,467.12,467.66,467.12,467.34,15815.0,467.12,467.66,467.12,467.34,15815.0
2023-12-14 15:20:00,467.32,467.48,467.0,467.46,21237.0,467.32,467.48,467.0,467.46,21237.0
2023-12-14 15:25:00,467.45,468.17,467.33,467.65,24734.0,467.45,468.17,467.33,467.65,24734.0
2023-12-14 15:30:00,467.61,468.21,467.41,467.42,17429.0,467.61,468.21,467.41,467.42,17429.0
2023-12-14 15:35:00,467.43,467.73,467.4,467.56,26940.0,467.43,467.73,467.4,467.56,26940.0
2023-12-14 15:40:00,467.51,468.41,467.51,468.0,28874.0,467.51,468.41,467.51,468.0,28874.0
2023-12-14 15:45:00,467.96,469.37,467.89,468.7,35826.0,467.96,469.37,467.89,468.7,35826.0
2023-12-14 15:50:00,468.71,469.93,468.7,469.35,50281.0,468.71,469.93,468.7,469.35,50281.0
2023-12-14 15:55:00,469.35,470.03,469.19,469.86,134252.0,469.35,470.03,469.19,469.86,134252.0
2023-12-15 09:30:00,468.42,471.23,467.3,468.15,758326.0,468.42,471.23,467.3,468.15,758326.0
2023-12-15 09:35:00,468.55,469.86,467.46,469.28,51547.0,468.55,469.86,467.46,469.28,51547.0
2023-12-15 09:40:00,468.97,471.44,468.79,470.9,37838.0,468.97,471.44,468.79,470.9,37838.0
2023-12-15 09:45:00,471.11,471.24,469.75,469.93,28062.0,471.11,471.24,469.75,469.93,28062.0
2023-12-15 09:50:00,469.92,470.54,468.6,469.96,19984.0,469.92,470.54,468.6,469.96,19984.0
2023-12-15 09:55:00,469.95,470.71,469.51,470.49,13073.0,469.95,470.71,469.51,470.49,13073.0
2023-12-15 10:00:00,470.48,470.71,469.73,469.86,28648.0,470.48,470.71,469.73,469.86,28648.0
2023-12-15 10:05:00,469.87,470.33,469.43,469.5,11843.0,469.87,470.33,469.43,469.5,11843.0
2023-12-15 10:10:00,469.45,471.4,469.26,471.4,36698.0,469.45,471.4,469.26,471.4,36698.0
2023-12-15 10:15:00,471.3,472.6,471.04,472.39,51909.0,471.3,472.6,471.04,472.39,51909.0
2023-12-15 10:20:00,472.45,473.0,471.83,472.12,29826.0,472.45,473.0,471.83,472.12,29826.0
2023-12-15 10:25:00,472.32,472.6,471.76,472.57,19158.0,472.32,472.6,471.76,472.57,19158.0
2023-12-15 10:30:00,472.55,472.57,471.82,471.9,22932.0,472.55,472.57,471.82,471.9,22932.0
2023-12-15 10:35:00,471.92,472.02,471.04,471.3,26951.0,471.92,472.02,471.04,471.3,26951.0
2023-12-15 10:40:00,471.3,471.76,470.17,470.26,17756.0,471.3,471.76,470.17,470.26,17756.0
2023-12-15 10:45:00,470.22,470.22,469.16,469.71,27835.0,470.22,470.22,469.16,469.71,27835.0
2023-12-15 10:50:00,469.66,470.08,469.55,469.68,25464.0,469.66,470.08,469.55,469.68,25464.0
2023-12-15 10:55:00,469.74,470.37,469.72,470.34,15285.0,469.74,470.37,469.72,470.34,15285.0
2023-12-15 11:00:00,470.35,470.61,470.16,470.57,19325.0,470.35,470.61,470.16,470.57,19325.0
2023-12-15 11:05:00,470.62,471.51,470.54,470.84,27297.0,470.62,471.51,470.54,470.84,27297.0
2023-12-15 11:10:00,471.09,471.13,470.27,470.46,14562.0,471.09,471.13,470.27,470.46,14562.0
2023-12-15 11:15:00,470.58,470.75,469.85,470.55,25924.0,470.58,470.75,469.85,470.55,25924.0
2023-12-15 11:20:00,470.59,471.19,470.2,471.15,20567.0,470.59,471.19,470.2,471.15,20567.0
2023-12-15 11:25:00,470.97,471.68,470.89,471.66,20292.0,470.97,471.68,470.89,471.66,20292.0
2023-12-15 11:30:00,471.71,471.89,471.44,471.48,25112.0,471.71,471.89,471.44,471.48,25112.0
2023-12-15 11:35:00,471.51,471.72,470.85,471.1,15810.0,471.51,471.72,470.85,471.1,15810.0
2023-12-15 11:40:00,470.99,471.0,470.47,470.99,18861.0,470.99,471.0,470.47,470.99,18861.0
2023-12-15 11:45:00,470.93,471.08,470.16,470.31,14772.0,470.93,471.08,470.16,470.31,14772.0
2023-12-15 11:50:00,470.22,470.42,469.43,469.78,21793.0,470.22,470.42,469.43,469.78,21793.0
2023-12-15 11:55:00,469.73,470.11,469.6,470.0,17497.0,469.73,470.11,469.6,470.0,17497.0
2023-12-15 12:00:00,470.04,470.79,469.71,469.77,43443.0,470.04,470.79,469.71,469.77,43443.0
2023-12-15 12:05:00,469.83,470.7,469.71,470.66,31874.0,469.83,470.7,469.71,470.66,31874.0
2023-12-15 12:10:00,470.66,470.92,470.34,470.67,22546.0,470.66,470.92,470.34,470.67,22546.0
2023-12-15 12:15:00,470.71,471.21,470.51,471.13,12505.0,470.71,471.21,470.51,471.13,12505.0
2023-12-15 12:20:00,471.2,472.18,470.89,472.18,19876.0,471.2,472.18,470.89,472.18,19876.0
2023-12-15 12:25:00,472.25,472.29,471.71,471.91,21423.0,472.25,472.29,471.71,471.91,21423.0
2023-12-15 12:30:00,471.93,471.99,470.88,470.88,8024.0,471.93,471.99,470.88,470.88,8024.0
2023-12-15 12:35:00,470.98,470.98,469.9,470.47,20887.0,470.98,470.98,469.9,470.47,20887.0
2023-12-15 12:40:00,470.46,470.46,469.17,469.5,24175.0,470.46,470.46,469.17,469.5,24175.0
2023-12-15 12:45:00,469.42,469.42,468.12,468.59,36146.0,469.42,469.42,468.12,468.59,36146.0
2023-12-15 12:50:00,468.59,468.84,468.22,468.22,11162.0,468.59,468.84,468.22,468.22,11162.0
2023-12-15 12:55:00,468.35,468.45,467.66,467.95,27750.0,468.35,468.45,467.66,467.95,27750.0
2023-12-15 13:00:00,467.93,468.59,467.81,468.45,11095.0,467.93,468.59,467.81,468.45,11095.0
2023-12-15 13:05:00,468.35,468.72,468.08,468.14,17658.0,468.35,468.72,468.08,468.14,17658.0
2023-12-15 13:10:00,468.28,468.92,467.85,468.92,16886.0,468.28,468.92,467.85,468.92,16886.0
2023-12-15 13:15:00,468.82,469.4,468.08,468.76,31943.0,468.82,469.4,468.08,468.76,31943.0
2023-12-15 13:20:00,468.81,469.19,468.38,468.87,9724.0,468.81,469.19,468.38,468.87,9724.0
2023-12-15 13:25:00,468.81,469.18,468.63,469.1,12160.0,468.81,469.18,468.63,469.1,12160.0
2023-12-15 13:30:00,469.14,469.64,469.14,469.64,14246.0,469.14,469.64,469.14,469.64,14246.0
2023-12-15 13:35:00,469.64,469.82,468.93,469.43,23424.0,469.64,469.82,468.93,469.43,23424.0
2023-12-15 13:40:00,469.26,469.29,468.07,468.46,21750.0,469.26,469.29,468.07,468.46,21750.0
2023-12-15 13:45:00,468.39,469.11,468.26,468.89,17324.0,468.39,469.11,468.26,468.89,17324.0
2023-12-15 13:50:00,468.96,469.5,468.81,468.82,29108.0,468.96,469.5,468.81,468.82,29108.0
2023-12-15 13:55:00,469.09,469.51,468.56,469.41,15532.0,469.09,469.51,468.56,469.41,15532.0
2023-12-15 14:00:00,469.41,469.58,469.05,469.49,13763.0,469.41,469.58,469.05,469.49,13763.0
2023-12-15 14:05:00,469.29,469.81,469.01,469.7,22763.0,469.29,469.81,469.01,469.7,22763.0
2023-12-15 14:10:00,469.45,469.73,469.37,469.67,11940.0,469.45,469.73,469.37,469.67,11940.0
2023-12-15 14:15:00,469.61,469.85,469.45,469.76,12441.0,469.61,469.85,469.45,469.76,12441.0
2023-12-15 14:20:00,469.66,470.05,469.66,469.98,11765.0,469.66,470.05,469.66,469.98,11765.0
2023-12-15 14:25:00,469.88,470.16,469.84,469.95,14365.0,469.88,470.16,469.84,469.95,14365.0
2023-12-15 14:30:00,469.97,471.25,469.96,471.17,18993.0,469.97,471.25,469.96,471.17,18993.0
2023-12-15 14:35:00,471.18,471.63,471.18,471.28,12510.0,471.18,471.63,471.18,471.28,12510.0
2023-12-15 14:40:00,471.15,471.56,471.03,471.52,8407.0,471.15,471.56,471.03,471.52,8407.0
2023-12-15 14:45:00,471.54,471.6,470.83,470.9,6146.0,471.54,471.6,470.83,470.9,6146.0
2023-12-15 14:50:00,470.9,471.19,470.76,471.07,5513.0,470.9,471.19,470.76,471.07,5513.0
2023-12-15 14:55:00,471.13,471.2,470.38,470.65,12606.0,471.13,471.2,470.38,470.65,12606.0
2023-12-15 15:00:00,470.76,471.14,470.63,470.92,8909.0,470.76,471.14,470.63,470.92,8909.0
2023-12-15 15:05:00,471.0,471.01,470.63,470.66,10549.0,471.0,471.01,470.63,470.66,10549.0
2023-12-15 15:10:00,470.76,471.06,470.55,471.0,14603.0,470.76,471.06,470.55,471.0,14603.0
2023-12-15 15:15:00,470.98,471.62,470.86,471.58,13745.0,470.98,471.62,470.86,471.58,13745.0
2023-12-15 15:20:00,471.61,472.0,471.54,472.0,21075.0,471.61,472.0,471.54,472.0,21075.0
2023-12-15 15:25:00,472.0,472.35,471.91,472.26,24239.0,472.0,472.35,471.91,472.26,24239.0
2023-12-15 15:30:00,472.27,472.47,471.69,471.69,33753.0,472.27,472.47,471.69,471.69,33753.0
2023-12-15 15:35:00,471.72,471.92,471.33,471.49,19702.0,471.72,471.92,471.33,471.49,19702.0
2023-12-15 15:40:00,471.46,471.81,471.41,471.62,25398.0,471.46,471.81,471.41,471.62,25398.0
2023-12-15 15:45:00,471.51,471.56,471.1,471.12,19939.0,471.51,471.56,471.1,471.12,19939.0
2023-12-15 15:50:00,471.31,472.49,471.2,472.06,76671.0,471.31,472.49,471.2,472.06,76671.0
2023-12-15 15:55:00,472.4,472.62,471.38,472.15,187019.0,472.4,472.62,471.38,472.15,187019.0
2023-12-18 09:30:00,476.3,483.41,475.09,482.25,217832.0,476.3,483.41,475.09,482.25,217832.0
2023-12-18 09:35:00,482.0,485.49,481.95,483.76,173695.0,482.0,485.49,481.95,483.76,173695.0
2023-12-18 09:40:00,483.75,485.76,483.03,485.63,107666.0,483.75,485.76,483.03,485.63,107666.0
2023-12-18 09:45:00,485.76,486.41,484.53,485.7,91846.0,485.76,486.41,484.53,485.7,91846.0
2023-12-18 09:50:00,485.75,490.27,485.65,490.1,157645.0,485.75,490.27,485.65,490.1,157645.0
2023-12-18 09:55:00,490.06,491.36,489.09,489.41,144014.0,490.06,491.36,489.09,489.41,144014.0
2023-12-18 10:00:00,489.51,489.56,487.82,488.08,89751.0,489.51,489.56,487.82,488.08,89751.0
2023-12-18 10:05:00,488.06,489.41,487.55,489.31,73184.0,488.06,489.41,487.55,489.31,73184.0
2023-12-18 10:10:00,489.16,490.19,487.27,487.48,74031.0,489.16,490.19,487.27,487.48,74031.0
2023-12-18 10:15:00,487.63,488.72,487.33,488.65,35026.0,487.63,488.72,487.33,488.65,35026.0
2023-12-18 10:20:00,488.65,489.0,488.08,488.37,35016.0,488.65,489.0,488.08,488.37,35016.0
2023-12-18 10:25:00,488.42,490.14,488.02,490.13,48849.0,488.42,490.14,488.02,490.13,48849.0
2023-12-18 10:30:00,490.14,492.04,490.08,491.64,89955.0,490.14,492.04,490.08,491.64,89955.0
2023-12-18 10:35:00,491.65,491.94,489.21,489.5,67476.0,491.65,491.94,489.21,489.5,67476.0
2023-12-18 10:40:00,489.5,489.77,488.9,489.2,44196.0,489.5,489.77,488.9,489.2,44196.0
2023-12-18 10:45:00,489.27,489.48,488.26,489.19,33139.0,489.27,489.48,488.26,489.19,33139.0
2023-12-18 10:50:00,489.02,489.1,488.6,488.61,31843.0,489.02,489.1,488.6,488.61,31843.0
2023-12-18 10:55:00,488.61,488.65,487.6,487.61,47629.0,488.61,488.65,487.6,487.61,47629.0
2023-12-18 11:00:00,487.61,487.62,485.41,485.57,95575.0,487.61,487.62,485.41,485.57,95575.0
2023-12-18 11:05:00,485.44,486.0,484.06,485.73,97838.0,485.44,486.0,484.06,485.73,97838.0
2023-12-18 11:10:00,485.73,486.61,485.55,486.37,59631.0,485.73,486.61,485.55,486.37,59631.0
2023-12-18 11:15:00,486.4,487.78,486.38,487.42,78154.0,486.4,487.78,486.38,487.42,78154.0
2023-12-18 11:20:00,487.35,487.85,486.51,486.83,32350.0,487.35,487.85,486.51,486.83,32350.0
2023-12-18 11:25:00,486.9,487.34,486.4,486.54,31160.0,486.9,487.34,486.4,486.54,31160.0
2023-12-18 11:30:00,486.67,486.7,485.64,486.07,44759.0,486.67,486.7,485.64,486.07,44759.0
2023-12-18 11:35:00,485.96,486.17,484.54,484.78,45167.0,485.96,486.17,484.54,484.78,45167.0
2023-12-18 11:40:00,484.77,485.38,484.16,485.09,52038.0,484.77,485.38,484.16,485.09,52038.0
2023-12-18 11:45:00,485.12,485.33,484.48,484.69,27339.0,485.12,485.33,484.48,484.69,27339.0
2023-12-18 11:50:00,484.68,484.86,484.0,484.11,34147.0,484.68,484.86,484.0,484.11,34147.0
2023-12-18 11:55:00,484.14,484.42,483.34,483.51,31835.0,484.14,484.42,483.34,483.51,31835.0
2023-12-18 12:00:00,483.39,484.3,483.24,483.65,29449.0,483.39,484.3,483.24,483.65,29449.0
2023-12-18 12:05:00,483.69,484.09,483.6,483.85,25591.0,483.69,484.09,483.6,483.85,25591.0
2023-12-18 12:10:00,483.93,484.53,483.56,484.28,25017.0,483.93,484.53,483.56,484.28,25017.0
2023-12-18 12:15:00,484.28,485.28,484.23,485.25,23444.0,484.28,485.28,484.23,485.25,23444.0
2023-12-18 12:20:00,485.24,485.25,484.01,484.56,35111.0,485.24,485.25,484.01,484.56,35111.0
2023-12-18 12:25:00,484.61,485.29,484.38,485.07,32179.0,484.61,485.29,484.38,485.07,32179.0
2023-12-18 12:30:00,485.1,485.81,484.89,485.01,20374.0,485.1,485.81,484.89,485.01,20374.0
2023-12-18 12:35:00,485.03,485.22,484.7,484.85,20229.0,485.03,485.22,484.7,484.85,20229.0
2023-12-18 12:40:00,484.86,485.13,484.08,484.44,42080.0,484.86,485.13,484.08,484.44,42080.0
2023-12-18 12:45:00,484.3,484.32,483.48,483.6,27098.0,484.3,484.32,483.48,483.6,27098.0
2023-12-18 12:50:00,483.6,483.6,482.51,482.84,33583.0,483.6,483.6,482.51,482.84,33583.0
2023-12-18 12:55:00,482.84,483.38,482.7,483.23,10941.0,482.84,483.38,482.7,483.23,10941.0
2023-12-18 13:00:00,483.3,483.52,483.0,483.3,15475.0,483.3,483.52,483.0,483.3,15475.0
2023-12-18 13:05:00,483.32,484.01,483.23,483.8,23497.0,483.32,484.01,483.23,483.8,23497.0
2023-12-18 13:10:00,483.81,484.16,483.39,484.04,13444.0,483.81,484.16,483.39,484.04,13444.0
2023-12-18 13:15:00,483.93,485.28,483.88,485.12,19165.0,483.93,485.28,483.88,485.12,19165.0
2023-12-18 13:20:00,485.26,485.64,485.0,485.5,22769.0,485.26,485.64,485.0,485.5,22769.0
2023-12-18 13:25:00,485.44,485.59,484.54,484.83,21521.0,485.44,485.59,484.54,484.83,21521.0
2023-12-18 13:30:00,484.91,485.34,484.89,485.19,16999.0,484.91,485.34,484.89,485.19,16999.0
2023-12-18 13:35:00,485.09,485.89,485.06,485.75,21008.0,485.09,485.89,485.06,485.75,21008.0
2023-12-18 13:40:00,485.76,486.23,485.76,486.06,20375.0,485.76,486.23,485.76,486.06,20375.0
2023-12-18 13:45:00,486.06,486.2,485.55,485.59,16910.0,486.06,486.2,485.55,485.59,16910.0
2023-12-18 13:50:00,485.68,485.79,485.46,485.56,11248.0,485.68,485.79,485.46,485.56,11248.0
2023-12-18 13:55:00,485.56,485.8,485.29,485.71,12270.0,485.56,485.8,485.29,485.71,12270.0
2023-12-18 14:00:00,485.62,485.81,485.61,485.81,11417.0,485.62,485.81,485.61,485.81,11417.0
2023-12-18 14:05:00,485.77,486.45,485.66,486.35,27669.0,485.77,486.45,485.66,486.35,27669.0
2023-12-18 14:10:00,486.22,486.68,486.0,486.15,23736.0,486.22,486.68,486.0,486.15,23736.0
2023-12-18 14:15:00,486.17,486.32,485.59,485.77,11823.0,486.17,486.32,485.59,485.77,11823.0
2023-12-18 14:20:00,485.85,485.96,485.6,485.7,13694.0,485.85,485.96,485.6,485.7,13694.0
2023-12-18 14:25:00,485.7,485.7,484.41,484.64,33033.0,485.7,485.7,484.41,484.64,33033.0
2023-12-18 14:30:00,484.67,486.12,484.58,485.95,37068.0,484.67,486.12,484.58,485.95,37068.0
2023-12-18 14:35:00,485.83,487.54,485.83,487.5,61208.0,485.83,487.54,485.83,487.5,61208.0
2023-12-18 14:40:00,487.53,489.2,487.5,489.07,78247.0,487.53,489.2,487.5,489.07,78247.0
2023-12-18 14:45:00,489.06,489.5,488.25,489.06,63661.0,489.06,489.5,488.25,489.06,63661.0
2023-12-18 14:50:00,489.06,489.2,488.41,489.2,28663.0,489.06,489.2,488.41,489.2,28663.0
2023-12-18 14:55:00,489.1,489.15,487.94,488.09,35888.0,489.1,489.15,487.94,488.09,35888.0
2023-12-18 15:00:00,488.09,488.6,487.85,488.47,15449.0,488.09,488.6,487.85,488.47,15449.0
2023-12-18 15:05:00,488.47,488.98,488.39,488.87,20548.0,488.47,488.98,488.39,488.87,20548.0
2023-12-18 15:10:00,489.0,489.32,488.77,489.22,22392.0,489.0,489.32,488.77,489.22,22392.0
2023-12-18 15:15:00,489.3,489.88,489.3,489.59,39285.0,489.3,489.88,489.3,489.59,39285.0
2023-12-18 15:20:00,489.59,490.0,488.7,488.7,42851.0,489.59,490.0,488.7,488.7,42851.0
2023-12-18 15:25:00,488.63,488.93,488.23,488.59,22153.0,488.63,488.93,488.23,488.59,22153.0
2023-12-18 15:30:00,488.67,488.78,487.27,487.4,33633.0,488.67,488.78,487.27,487.4,33633.0
2023-12-18 15:35:00,487.4,487.49,486.44,486.44,34895.0,487.4,487.49,486.44,486.44,34895.0
2023-12-18 15:40:00,486.38,487.1,486.18,486.61,54008.0,486.38,487.1,486.18,486.61,54008.0
2023-12-18 15:45:00,486.52,486.72,486.13,486.65,36576.0,486.52,486.72,486.13,486.65,36576.0
2023-12-18 15:50:00,486.54,486.55,485.1,485.82,64128.0,486.54,486.55,485.1,485.82,64128.0
2023-12-18 15:55:00,485.79,486.39,485.47,486.14,150351.0,485.79,486.39,485.47,486.14,150351.0
2023-12-19 09:30:00,488.4,490.82,485.12,485.45,152505.0,488.4,490.82,485.12,485.45,152505.0
2023-12-19 09:35:00,485.6,488.93,484.06,488.29,49332.0,485.6,488.93,484.06,488.29,49332.0
2023-12-19 09:40:00,488.23,488.57,486.52,488.19,31575.0,488.23,488.57,486.52,488.19,31575.0
2023-12-19 09:45:00,488.21,488.39,486.01,486.09,28299.0,488.21,488.39,486.01,486.09,28299.0
2023-12-19 09:50:00,486.24,487.87,486.09,487.41,16466.0,486.24,487.87,486.09,487.41,16466.0
2023-12-19 09:55:00,487.61,488.39,487.37,487.99,27761.0,487.61,488.39,487.37,487.99,27761.0
2023-12-19 10:00:00,487.9,489.28,487.0,488.88,54431.0,487.9,489.28,487.0,488.88,54431.0
2023-12-19 10:05:00,488.72,489.36,488.42,489.08,27744.0,488.72,489.36,488.42,489.08,27744.0
2023-12-19 10:10:00,488.99,489.2,488.42,488.9,26879.0,488.99,489.2,488.42,488.9,26879.0
2023-12-19 10:15:00,488.72,489.17,487.9,488.97,23400.0,488.72,489.17,487.9,488.97,23400.0
2023-12-19 10:20:00,488.93,489.06,488.5,488.82,14818.0,488.93,489.06,488.5,488.82,14818.0
2023-12-19 10:25:00,488.69,488.99,488.5,488.74,17596.0,488.69,488.99,488.5,488.74,17596.0
2023-12-19 10:30:00,488.68,489.62,488.51,489.42,24450.0,488.68,489.62,488.51,489.42,24450.0
2023-12-19 10:35:00,489.41,490.15,488.41,488.41,43532.0,489.41,490.15,488.41,488.41,43532.0
2023-12-19 10:40:00,488.34,488.35,486.59,487.34,30761.0,488.34,488.35,486.59,487.34,30761.0
2023-12-19 10:45:00,487.15,487.81,486.4,487.62,21756.0,487.15,487.81,486.4,487.62,21756.0
2023-12-19 10:50:00,487.54,488.65,487.54,488.42,19355.0,487.54,488.65,487.54,488.42,19355.0
2023-12-19 10:55:00,488.57,489.74,488.56,489.67,24831.0,488.57,489.74,488.56,489.67,24831.0
2023-12-19 11:00:00,489.74,490.22,489.27,490.2,26081.0,489.74,490.22,489.27,490.2,26081.0
2023-12-19 11:05:00,490.2,491.28,490.13,491.17,39249.0,490.2,491.28,490.13,491.17,39249.0
2023-12-19 11:10:00,491.24,492.1,491.08,492.07,45687.0,491.24,492.1,491.08,492.07,45687.0
2023-12-19 11:15:00,492.07,492.23,491.36,491.58,40490.0,492.07,492.23,491.36,491.58,40490.0
2023-12-19 11:20:00,491.62,491.62,490.44,491.11,27525.0,491.62,491.62,490.44,491.11,27525.0
2023-12-19 11:25:00,491.11,492.05,490.93,491.93,20568.0,491.11,492.05,490.93,491.93,20568.0
2023-12-19 11:30:00,491.92,492.14,491.33,491.86,27001.0,491.92,492.14,491.33,491.86,27001.0
2023-12-19 11:35:00,491.83,492.28,491.65,492.03,25548.0,491.83,492.28,491.65,492.03,25548.0
2023-12-19 11:40:00,492.1,492.3,491.86,491.96,16305.0,492.1,492.3,491.86,491.96,16305.0
2023-12-19 11:45:00,491.96,492.17,491.64,491.64,26177.0,491.96,492.17,491.64,491.64,26177.0
2023-12-19 11:50:00,491.74,491.74,490.71,490.86,23813.0,491.74,491.74,490.71,490.86,23813.0
2023-12-19 11:55:00,490.93,491.2,490.58,491.0,13021.0,490.93,491.2,490.58,491.0,13021.0
2023-12-19 12:00:00,490.94,491.22,490.59,490.94,15629.0,490.94,491.22,490.59,490.94,15629.0
2023-12-19 12:05:00,490.88,490.95,490.02,490.08,15969.0,490.88,490.95,490.02,490.08,15969.0
2023-12-19 12:10:00,490.11,490.43,489.89,490.13,18399.0,490.11,490.43,489.89,490.13,18399.0
2023-12-19 12:15:00,490.13,490.89,489.94,490.77,9701.0,490.13,490.89,489.94,490.77,9701.0
2023-12-19 12:20:00,490.77,491.14,490.53,490.93,8369.0,490.77,491.14,490.53,490.93,8369.0
2023-12-19 12:25:00,490.75,491.46,490.67,491.41,9890.0,490.75,491.46,490.67,491.41,9890.0
2023-12-19 12:30:00,491.28,491.56,491.18,491.56,8504.0,491.28,491.56,491.18,491.56,8504.0
2023-12-19 12:35:00,491.53,491.81,491.42,491.71,22464.0,491.53,491.81,491.42,491.71,22464.0
2023-12-19 12:40:00,491.7,491.81,491.46,491.77,7221.0,491.7,491.81,491.46,491.77,7221.0
2023-12-19 12:45:00,491.8,492.04,491.72,491.81,8206.0,491.8,492.04,491.72,491.81,8206.0
2023-12-19 12:50:00,491.88,492.04,491.32,491.61,11445.0,491.88,492.04,491.32,491.61,11445.0
2023-12-19 12:55:00,491.53,491.72,491.23,491.72,10942.0,491.53,491.72,491.23,491.72,10942.0
2023-12-19 13:00:00,491.71,491.71,491.27,491.52,6921.0,491.71,491.71,491.27,491.52,6921.0
2023-12-19 13:05:00,491.63,491.73,491.28,491.42,10718.0,491.63,491.73,491.28,491.42,10718.0
2023-12-19 13:10:00,491.29,491.32,490.81,491.29,13514.0,491.29,491.32,490.81,491.29,13514.0
2023-12-19 13:15:00,491.29,491.29,490.98,491.09,4718.0,491.29,491.29,490.98,491.09,4718.0
2023-12-19 13:20:00,491.24,491.61,490.75,491.53,11405.0,491.24,491.61,490.75,491.53,11405.0
2023-12-19 13:25:00,491.62,493.1,491.49,493.05,35298.0,491.62,493.1,491.49,493.05,35298.0
2023-12-19 13:30:00,493.07,493.57,492.97,493.39,39708.0,493.07,493.57,492.97,493.39,39708.0
2023-12-19 13:35:00,493.47,494.77,493.31,494.73,65286.0,493.47,494.77,493.31,494.73,65286.0
2023-12-19 13:40:00,494.7,495.13,494.04,494.8,84009.0,494.7,495.13,494.04,494.8,84009.0
2023-12-19 13:45:00,494.81,494.91,494.02,494.14,44750.0,494.81,494.91,494.02,494.14,44750.0
2023-12-19 13:50:00,494.24,494.24,493.15,493.67,41152.0,494.24,494.24,493.15,493.67,41152.0
2023-12-19 13:55:00,493.67,494.37,493.47,494.15,12210.0,493.67,494.37,493.47,494.15,12210.0
2023-12-19 14:00:00,494.24,494.5,494.11,494.28,11078.0,494.24,494.5,494.11,494.28,11078.0
2023-12-19 14:05:00,494.36,494.5,494.11,494.44,16523.0,494.36,494.5,494.11,494.44,16523.0
2023-12-19 14:10:00,494.46,494.61,494.25,494.44,8386.0,494.46,494.61,494.25,494.44,8386.0
2023-12-19 14:15:00,494.41,494.65,494.3,494.53,15043.0,494.41,494.65,494.3,494.53,15043.0
2023-12-19 14:20:00,494.5,494.57,493.8,494.05,11135.0,494.5,494.57,493.8,494.05,11135.0
2023-12-19 14:25:00,494.05,494.45,493.87,494.29,11655.0,494.05,494.45,493.87,494.29,11655.0
2023-12-19 14:30:00,494.24,494.27,493.19,493.36,16199.0,494.24,494.27,493.19,493.36,16199.0
2023-12-19 14:35:00,493.39,493.4,492.62,493.13,17942.0,493.39,493.4,492.62,493.13,17942.0
2023-12-19 14:40:00,493.0,493.48,492.71,493.43,14936.0,493.0,493.48,492.71,493.43,14936.0
2023-12-19 14:45:00,493.47,493.83,493.13,493.83,10275.0,493.47,493.83,493.13,493.83,10275.0
2023-12-19 14:50:00,493.77,494.9,493.73,494.87,25989.0,493.77,494.9,493.73,494.87,25989.0
2023-12-19 14:55:00,494.88,496.14,494.57,494.91,82703.0,494.88,496.14,494.57,494.91,82703.0
2023-12-19 15:00:00,494.84,495.06,493.45,493.67,23860.0,494.84,495.06,493.45,493.67,23860.0
2023-12-19 15:05:00,493.77,494.08,493.1,493.33,19346.0,493.77,494.08,493.1,493.33,19346.0
2023-12-19 15:10:00,493.35,493.82,493.35,493.64,9979.0,493.35,493.82,493.35,493.64,9979.0
2023-12-19 15:15:00,493.64,493.91,493.37,493.85,6540.0,493.64,493.91,493.37,493.85,6540.0
2023-12-19 15:20:00,493.89,494.06,493.35,493.37,15514.0,493.89,494.06,493.35,493.37,15514.0
2023-12-19 15:25:00,493.35,493.54,492.72,493.45,21464.0,493.35,493.54,492.72,493.45,21464.0
2023-12-19 15:30:00,493.45,493.75,493.19,493.64,11585.0,493.45,493.75,493.19,493.64,11585.0
2023-12-19 15:35:00,493.58,493.88,493.58,493.77,17498.0,493.58,493.88,493.58,493.77,17498.0
2023-12-19 15:40:00,493.72,494.21,493.7,493.86,19769.0,493.72,494.21,493.7,493.86,19769.0
2023-12-19 15:45:00,493.83,493.83,493.22,493.22,16231.0,493.83,493.83,493.22,493.22,16231.0
2023-12-19 15:50:00,493.46,494.22,493.41,494.02,30991.0,493.46,494.22,493.41,494.02,30991.0
2023-12-19 15:55:00,494.04,495.09,494.0,495.07,96835.0,494.04,495.09,494.0,495.07,96835.0
2023-12-20 09:30:00,492.0,493.86,490.09,493.38,107449.0,492.0,493.86,490.09,493.38,107449.0
2023-12-20 09:35:00,493.61,496.06,492.81,495.25,67553.0,493.61,496.06,492.81,495.25,67553.0
2023-12-20 09:40:00,495.08,496.71,494.51,496.51,69007.0,495.08,496.71,494.51,496.51,69007.0
2023-12-20 09:45:00,496.34,497.43,496.21,497.0,56406.0,496.34,497.43,496.21,497.0,56406.0
2023-12-20 09:50:00,497.13,497.65,495.83,497.22,72552.0,497.13,497.65,495.83,497.22,72552.0
2023-12-20 09:55:00,497.35,497.62,496.34,497.0,22924.0,497.35,497.62,496.34,497.0,22924.0
2023-12-20 10:00:00,497.05,497.17,495.1,495.33,32998.0,497.05,497.17,495.1,495.33,32998.0
2023-12-20 10:05:00,495.38,496.02,495.13,495.78,23202.0,495.38,496.02,495.13,495.78,23202.0
2023-12-20 10:10:00,495.64,495.73,494.67,495.56,26472.0,495.64,495.73,494.67,495.56,26472.0
2023-12-20 10:15:00,495.54,497.14,495.51,496.85,45464.0,495.54,497.14,495.51,496.85,45464.0
2023-12-20 10:20:00,496.86,498.21,496.85,497.75,64695.0,496.86,498.21,496.85,497.75,64695.0
2023-12-20 10:25:00,497.84,497.98,497.11,497.64,21515.0,497.84,497.98,497.11,497.64,21515.0
2023-12-20 10:30:00,497.76,499.24,497.63,499.03,60933.0,497.76,499.24,497.63,499.03,60933.0
2023-12-20 10:35:00,499.18,499.35,498.66,499.02,29801.0,499.18,499.35,498.66,499.02,29801.0
2023-12-20 10:40:00,499.1,500.7,499.06,500.38,139316.0,499.1,500.7,499.06,500.38,139316.0
2023-12-20 10:45:00,500.33,500.57,497.9,498.33,62717.0,500.33,500.57,497.9,498.33,62717.0
2023-12-20 10:50:00,498.33,498.85,497.03,497.26,35871.0,498.33,498.85,497.03,497.26,35871.0
2023-12-20 10:55:00,497.5,497.5,497.0,497.19,28013.0,497.5,497.5,497.0,497.19,28013.0
2023-12-20 11:00:00,497.13,497.24,496.3,496.63,34843.0,497.13,497.24,496.3,496.63,34843.0
2023-12-20 11:05:00,496.65,497.03,496.2,496.63,21590.0,496.65,497.03,496.2,496.63,21590.0
2023-12-20 11:10:00,496.72,497.81,496.63,497.56,25804.0,496.72,497.81,496.63,497.56,25804.0
2023-12-20 11:15:00,497.5,498.88,497.5,498.88,33130.0,497.5,498.88,497.5,498.88,33130.0
2023-12-20 11:20:00,498.63,499.04,498.39,498.92,28658.0,498.63,499.04,498.39,498.92,28658.0
2023-12-20 11:25:00,498.91,499.0,498.22,498.4,32168.0,498.91,499.0,498.22,498.4,32168.0
2023-12-20 11:30:00,498.35,498.53,498.0,498.17,15503.0,498.35,498.53,498.0,498.17,15503.0
2023-12-20 11:35:00,498.18,498.68,498.09,498.11,14290.0,498.18,498.68,498.09,498.11,14290.0
2023-12-20 11:40:00,498.13,498.57,497.95,498.57,11853.0,498.13,498.57,497.95,498.57,11853.0
2023-12-20 11:45:00,498.52,498.95,498.33,498.65,10213.0,498.52,498.95,498.33,498.65,10213.0
2023-12-20 11:50:00,498.67,499.31,498.39,498.46,20855.0,498.67,499.31,498.39,498.46,20855.0
2023-12-20 11:55:00,498.47,498.66,497.92,498.66,23808.0,498.47,498.66,497.92,498.66,23808.0
2023-12-20 12:00:00,498.64,499.17,498.58,498.82,18256.0,498.64,499.17,498.58,498.82,18256.0
2023-12-20 12:05:00,498.82,499.25,498.6,498.63,12946.0,498.82,499.25,498.6,498.63,12946.0
2023-12-20 12:10:00,498.5,499.3,498.45,498.93,8845.0,498.5,499.3,498.45,498.93,8845.0
2023-12-20 12:15:00,498.84,499.24,498.7,499.17,9442.0,498.84,499.24,498.7,499.17,9442.0
2023-12-20 12:20:00,499.06,499.45,498.95,499.08,8212.0,499.06,499.45,498.95,499.08,8212.0
2023-12-20 12:25:00,499.2,499.4,498.74,498.84,10828.0,499.2,499.4,498.74,498.84,10828.0
2023-12-20 12:30:00,498.93,499.26,498.23,498.53,12667.0,498.93,499.26,498.23,498.53,12667.0
2023-12-20 12:35:00,498.53,499.39,498.37,499.32,10822.0,498.53,499.39,498.37,499.32,10822.0
2023-12-20 12:40:00,499.38,499.72,499.22,499.54,16170.0,499.38,499.72,499.22,499.54,16170.0
2023-12-20 12:45:00,499.64,500.21,499.53,499.87,23913.0,499.64,500.21,499.53,499.87,23913.0
2023-12-20 12:50:00,499.87,500.49,499.71,500.37,23296.0,499.87,500.49,499.71,500.37,23296.0
2023-12-20 12:55:00,500.45,500.45,499.89,500.07,17567.0,500.45,500.45,499.89,500.07,17567.0
2023-12-20 13:00:00,500.3,500.3,499.41,499.85,17531.0,500.3,500.3,499.41,499.85,17531.0
2023-12-20 13:05:00,499.9,500.05,499.67,499.83,15369.0,499.9,500.05,499.67,499.83,15369.0
2023-12-20 13:10:00,499.97,500.49,499.97,500.13,21135.0,499.97,500.49,499.97,500.13,21135.0
2023-12-20 13:15:00,500.17,500.63,500.08,500.63,14870.0,500.17,500.63,500.08,500.63,14870.0
2023-12-20 13:20:00,500.56,500.87,500.28,500.71,26615.0,500.56,500.87,500.28,500.71,26615.0
2023-12-20 13:25:00,500.63,500.89,500.59,500.8,16588.0,500.63,500.89,500.59,500.8,16588.0
2023-12-20 13:30:00,500.89,500.89,500.55,500.81,8642.0,500.89,500.89,500.55,500.81,8642.0
2023-12-20 13:35:00,500.84,500.87,500.29,500.31,10420.0,500.84,500.87,500.29,500.31,10420.0
2023-12-20 13:40:00,500.37,500.63,499.76,499.87,30507.0,500.37,500.63,499.76,499.87,30507.0
2023-12-20 13:45:00,499.79,500.0,499.51,499.8,13683.0,499.79,500.0,499.51,499.8,13683.0
2023-12-20 13:50:00,499.8,499.93,499.45,499.86,12952.0,499.8,499.93,499.45,499.86,12952.0
2023-12-20 13:55:00,499.83,500.0,499.45,499.85,14054.0,499.83,500.0,499.45,499.85,14054.0
2023-12-20 14:00:00,499.82,500.09,499.1,499.2,15139.0,499.82,500.09,499.1,499.2,15139.0
2023-12-20 14:05:00,499.16,499.5,498.69,499.48,13417.0,499.16,499.5,498.69,499.48,13417.0
2023-12-20 14:10:00,499.2,499.83,499.2,499.81,17018.0,499.2,499.83,499.2,499.81,17018.0
2023-12-20 14:15:00,499.6,500.14,499.6,499.83,12620.0,499.6,500.14,499.6,499.83,12620.0
2023-12-20 14:20:00,499.96,499.96,499.24,499.43,15875.0,499.96,499.96,499.24,499.43,15875.0
2023-12-20 14:25:00,499.44,499.51,498.61,498.83,12088.0,499.44,499.51,498.61,498.83,12088.0
2023-12-20 14:30:00,498.71,498.71,497.67,497.7,29172.0,498.71,498.71,497.67,497.7,29172.0
2023-12-20 14:35:00,497.81,498.05,496.39,496.7,34811.0,497.81,498.05,496.39,496.7,34811.0
2023-12-20 14:40:00,496.6,497.51,496.55,497.14,17742.0,496.6,497.51,496.55,497.14,17742.0
2023-12-20 14:45:00,497.09,497.55,495.36,495.69,30105.0,497.09,497.55,495.36,495.69,30105.0
2023-12-20 14:50:00,495.64,495.69,492.3,493.35,62678.0,495.64,495.69,492.3,493.35,62678.0
2023-12-20 14:55:00,493.41,493.68,491.3,491.4,57922.0,493.41,493.68,491.3,491.4,57922.0
2023-12-20 15:00:00,491.4,491.71,489.7,489.9,54435.0,491.4,491.71,489.7,489.9,54435.0
2023-12-20 15:05:00,489.73,490.44,488.84,489.85,58090.0,489.73,490.44,488.84,489.85,58090.0
2023-12-20 15:10:00,489.84,490.78,489.36,489.98,42720.0,489.84,490.78,489.36,489.98,42720.0
2023-12-20 15:15:00,490.2,491.75,490.17,491.29,44684.0,490.2,491.75,490.17,491.29,44684.0
2023-12-20 15:20:00,491.11,491.19,490.14,490.19,27945.0,491.11,491.19,490.14,490.19,27945.0
2023-12-20 15:25:00,490.15,490.24,488.39,488.5,32452.0,490.15,490.24,488.39,488.5,32452.0
2023-12-20 15:30:00,488.54,489.53,488.52,489.03,24013.0,488.54,489.53,488.52,489.03,24013.0
2023-12-20 15:35:00,489.0,489.0,488.57,488.84,25017.0,489.0,489.0,488.57,488.84,25017.0
2023-12-20 15:40:00,488.84,490.8,488.84,490.54,31126.0,488.84,490.8,488.84,490.54,31126.0
2023-12-20 15:45:00,490.61,490.9,490.29,490.73,34807.0,490.61,490.9,490.29,490.73,34807.0
2023-12-20 15:50:00,490.92,491.42,490.41,491.37,57253.0,490.92,491.42,490.41,491.37,57253.0
2023-12-20 15:55:00,491.0,491.0,489.18,489.22,115750.0,491.0,491.0,489.18,489.22,115750.0
2023-12-21 09:30:00,492.82,493.8,490.59,491.12,83514.0,492.82,493.8,490.59,491.12,83514.0
2023-12-21 09:35:00,491.12,493.08,490.27,492.76,44735.0,491.12,493.08,490.27,492.76,44735.0
2023-12-21 09:40:00,492.86,494.0,491.3,493.77,33655.0,492.86,494.0,491.3,493.77,33655.0
2023-12-21 09:45:00,493.79,494.4,491.33,491.33,50484.0,493.79,494.4,491.33,491.33,50484.0
2023-12-21 09:50:00,491.49,493.4,491.3,492.03,26592.0,491.49,493.4,491.3,492.03,26592.0
2023-12-21 09:55:00,491.92,492.36,490.2,491.02,22676.0,491.92,492.36,490.2,491.02,22676.0
2023-12-21 10:00:00,490.66,491.06,489.65,490.12,13817.0,490.66,491.06,489.65,490.12,13817.0
2023-12-21 10:05:00,490.32,490.32,488.48,489.18,33372.0,490.32,490.32,488.48,489.18,33372.0
2023-12-21 10:10:00,489.23,490.98,489.23,490.78,22450.0,489.23,490.98,489.23,490.78,22450.0
2023-12-21 10:15:00,490.57,491.78,490.5,491.48,23764.0,490.57,491.78,490.5,491.48,23764.0
2023-12-21 10:20:00,491.43,492.61,491.35,492.54,20539.0,491.43,492.61,491.35,492.54,20539.0
2023-12-21 10:25:00,492.45,492.57,490.3,490.3,17678.0,492.45,492.57,490.3,490.3,17678.0
2023-12-21 10:30:00,490.5,491.84,490.06,491.62,18186.0,490.5,491.84,490.06,491.62,18186.0
2023-12-21 10:35:00,491.61,491.86,490.89,490.89,15468.0,491.61,491.86,490.89,490.89,15468.0
2023-12-21 10:40:00,490.94,491.54,490.44,491.06,16666.0,490.94,491.54,490.44,491.06,16666.0
2023-12-21 10:45:00,490.8,490.95,489.7,489.87,10835.0,490.8,490.95,489.7,489.87,10835.0
2023-12-21 10:50:00,489.85,489.93,488.26,488.9,20446.0,489.85,489.93,488.26,488.9,20446.0
2023-12-21 10:55:00,488.6,488.87,488.39,488.65,23191.0,488.6,488.87,488.39,488.65,23191.0
2023-12-21 11:00:00,488.51,489.71,488.47,489.43,27717.0,488.51,489.71,488.47,489.43,27717.0
2023-12-21 11:05:00,489.42,489.92,488.42,488.65,23379.0,489.42,489.92,488.42,488.65,23379.0
2023-12-21 11:10:00,488.51,489.5,488.43,489.45,13028.0,488.51,489.5,488.43,489.45,13028.0
2023-12-21 11:15:00,489.4,489.59,488.97,489.1,17567.0,489.4,489.59,488.97,489.1,17567.0
2023-12-21 11:20:00,489.27,489.9,488.9,489.23,10886.0,489.27,489.9,488.9,489.23,10886.0
2023-12-21 11:25:00,489.41,489.8,489.23,489.73,7768.0,489.41,489.8,489.23,489.73,7768.0
2023-12-21 11:30:00,489.77,490.11,489.66,489.96,25926.0,489.77,490.11,489.66,489.96,25926.0
2023-12-21 11:35:00,490.2,491.46,490.1,490.49,30720.0,490.2,491.46,490.1,490.49,30720.0
2023-12-21 11:40:00,490.49,490.58,490.18,490.31,8841.0,490.49,490.58,490.18,490.31,8841.0
2023-12-21 11:45:00,490.31,491.07,490.3,490.87,10983.0,490.31,491.07,490.3,490.87,10983.0
2023-12-21 11:50:00,490.87,490.87,490.11,490.36,10285.0,490.87,490.87,490.11,490.36,10285.0
2023-12-21 11:55:00,490.3,490.55,489.77,489.77,10847.0,490.3,490.55,489.77,489.77,10847.0
2023-12-21 12:00:00,489.86,489.91,488.87,488.98,10917.0,489.86,489.91,488.87,488.98,10917.0
2023-12-21 12:05:00,489.13,489.28,488.47,488.47,11874.0,489.13,489.28,488.47,488.47,11874.0
2023-12-21 12:10:00,488.5,489.0,488.3,488.82,14186.0,488.5,489.0,488.3,488.82,14186.0
2023-12-21 12:15:00,488.92,489.38,488.76,489.25,5130.0,488.92,489.38,488.76,489.25,5130.0
2023-12-21 12:20:00,489.25,489.33,488.5,488.63,5574.0,489.25,489.33,488.5,488.63,5574.0
2023-12-21 12:25:00,488.81,488.94,488.6,488.87,5586.0,488.81,488.94,488.6,488.87,5586.0
2023-12-21 12:30:00,488.74,489.32,488.5,488.56,18136.0,488.74,489.32,488.5,488.56,18136.0
2023-12-21 12:35:00,488.54,488.97,488.34,488.38,11721.0,488.54,488.97,488.34,488.38,11721.0
2023-12-21 12:40:00,488.4,488.81,488.05,488.22,11543.0,488.4,488.81,488.05,488.22,11543.0
2023-12-21 12:45:00,488.2,488.21,487.42,487.63,35410.0,488.2,488.21,487.42,487.63,35410.0
2023-12-21 12:50:00,487.48,487.88,487.45,487.52,10930.0,487.48,487.88,487.45,487.52,10930.0
2023-12-21 12:55:00,487.57,487.73,486.77,487.02,30645.0,487.57,487.73,486.77,487.02,30645.0
2023-12-21 13:00:00,487.21,488.25,487.21,487.75,13098.0,487.21,488.25,487.21,487.75,13098.0
2023-12-21 13:05:00,487.98,488.56,487.95,488.4,25517.0,487.98,488.56,487.95,488.4,25517.0
2023-12-21 13:10:00,488.24,489.28,488.23,488.44,8624.0,488.24,489.28,488.23,488.44,8624.0
2023-12-21 13:15:00,488.32,488.33,487.06,487.1,21173.0,488.32,488.33,487.06,487.1,21173.0
2023-12-21 13:20:00,487.34,488.63,487.0,488.46,10470.0,487.34,488.63,487.0,488.46,10470.0
2023-12-21 13:25:00,488.26,488.6,487.81,488.6,4894.0,488.26,488.6,487.81,488.6,4894.0
2023-12-21 13:30:00,488.78,489.24,488.64,488.72,11690.0,488.78,489.24,488.64,488.72,11690.0
2023-12-21 13:35:00,488.63,488.73,487.96,488.06,13973.0,488.63,488.73,487.96,488.06,13973.0
2023-12-21 13:40:00,487.93,488.91,487.93,488.33,9378.0,487.93,488.91,487.93,488.33,9378.0
2023-12-21 13:45:00,488.49,488.84,488.31,488.36,7298.0,488.49,488.84,488.31,488.36,7298.0
2023-12-21 13:50:00,488.26,488.69,488.23,488.48,3957.0,488.26,488.69,488.23,488.48,3957.0
2023-12-21 13:55:00,488.52,489.14,488.52,489.12,19731.0,488.52,489.14,488.52,489.12,19731.0
2023-12-21 14:00:00,488.91,489.24,488.8,488.98,5145.0,488.91,489.24,488.8,488.98,5145.0
2023-12-21 14:05:00,489.08,489.27,488.93,489.25,5858.0,489.08,489.27,488.93,489.25,5858.0
2023-12-21 14:10:00,489.14,489.21,488.26,488.48,13790.0,489.14,489.21,488.26,488.48,13790.0
2023-12-21 14:15:00,488.41,489.2,488.26,488.99,6393.0,488.41,489.2,488.26,488.99,6393.0
2023-12-21 14:20:00,488.96,489.14,488.38,488.38,3817.0,488.96,489.14,488.38,488.38,3817.0
2023-12-21 14:25:00,488.38,488.79,488.27,488.71,4828.0,488.38,488.79,488.27,488.71,4828.0
2023-12-21 14:30:00,488.8,489.76,488.69,489.71,25163.0,488.8,489.76,488.69,489.71,25163.0
2023-12-21 14:35:00,489.65,489.66,489.17,489.46,6145.0,489.65,489.66,489.17,489.46,6145.0
2023-12-21 14:40:00,489.25,489.75,489.25,489.64,15356.0,489.25,489.75,489.25,489.64,15356.0
2023-12-21 14:45:00,489.73,489.87,489.43,489.43,8929.0,489.73,489.87,489.43,489.43,8929.0
2023-12-21 14:50:00,489.45,489.61,489.34,489.4,7889.0,489.45,489.61,489.34,489.4,7889.0
2023-12-21 14:55:00,489.31,489.64,489.12,489.64,16157.0,489.31,489.64,489.12,489.64,16157.0
2023-12-21 15:00:00,489.64,490.21,489.48,490.06,6282.0,489.64,490.21,489.48,490.06,6282.0
2023-12-21 15:05:00,490.05,490.14,489.64,489.82,6354.0,490.05,490.14,489.64,489.82,6354.0
2023-12-21 15:10:00,489.89,490.88,489.88,490.62,14492.0,489.89,490.88,489.88,490.62,14492.0
2023-12-21 15:15:00,490.88,490.88,490.44,490.63,16750.0,490.88,490.88,490.44,490.63,16750.0
2023-12-21 15:20:00,490.7,491.13,490.7,490.98,22444.0,490.7,491.13,490.7,490.98,22444.0
2023-12-21 15:25:00,490.91,492.1,490.83,492.0,28885.0,490.91,492.1,490.83,492.0,28885.0
2023-12-21 15:30:00,492.13,492.26,491.5,491.51,28665.0,492.13,492.26,491.5,491.51,28665.0
2023-12-21 15:35:00,491.45,492.17,491.45,491.78,16740.0,491.45,492.17,491.45,491.78,16740.0
2023-12-21 15:40:00,491.8,491.99,490.95,491.23,26848.0,491.8,491.99,490.95,491.23,26848.0
2023-12-21 15:45:00,491.23,491.89,491.07,491.19,23469.0,491.23,491.89,491.07,491.19,23469.0
2023-12-21 15:50:00,491.06,491.79,490.99,491.17,33638.0,491.06,491.79,490.99,491.17,33638.0
2023-12-21 15:55:00,491.18,491.98,491.07,491.63,78337.0,491.18,491.98,491.07,491.63,78337.0
2023-12-22 09:30:00,494.0,496.02,491.92,492.0,81802.0,494.0,496.02,491.92,492.0,81802.0
2023-12-22 09:35:00,492.12,492.47,491.5,491.53,27267.0,492.12,492.47,491.5,491.53,27267.0
2023-12-22 09:40:00,491.52,493.01,491.09,492.84,19044.0,491.52,493.01,491.09,492.84,19044.0
2023-12-22 09:45:00,492.96,493.2,491.94,492.24,26381.0,492.96,493.2,491.94,492.24,26381.0
2023-12-22 09:50:00,492.15,492.34,491.45,491.76,19179.0,492.15,492.34,491.45,491.76,19179.0
2023-12-22 09:55:00,491.58,492.46,491.09,491.68,15985.0,491.58,492.46,491.09,491.68,15985.0
2023-12-22 10:00:00,491.9,491.93,490.34,491.3,21184.0,491.9,491.93,490.34,491.3,21184.0
2023-12-22 10:05:00,491.38,492.15,490.99,491.72,14053.0,491.38,492.15,490.99,491.72,14053.0
2023-12-22 10:10:00,491.83,491.97,491.3,491.53,29267.0,491.83,491.97,491.3,491.53,29267.0
2023-12-22 10:15:00,491.22,491.39,490.59,491.19,11502.0,491.22,491.39,490.59,491.19,11502.0
2023-12-22 10:20:00,491.39,491.5,490.7,490.97,9636.0,491.39,491.5,490.7,490.97,9636.0
2023-12-22 10:25:00,490.98,491.46,490.56,491.22,8609.0,490.98,491.46,490.56,491.22,8609.0
2023-12-22 10:30:00,491.18,491.69,490.63,490.63,18860.0,491.18,491.69,490.63,490.63,18860.0
2023-12-22 10:35:00,490.71,491.0,490.16,490.32,10669.0,490.71,491.0,490.16,490.32,10669.0
2023-12-22 10:40:00,490.41,491.32,490.41,491.31,12180.0,490.41,491.32,490.41,491.31,12180.0
2023-12-22 10:45:00,491.4,491.69,490.95,491.2,15013.0,491.4,491.69,490.95,491.2,15013.0
2023-12-22 10:50:00,490.9,491.43,490.58,491.35,14561.0,490.9,491.43,490.58,491.35,14561.0
2023-12-22 10:55:00,491.45,491.83,491.02,491.2,26198.0,491.45,491.83,491.02,491.2,26198.0
2023-12-22 11:00:00,491.0,491.32,490.35,491.28,13128.0,491.0,491.32,490.35,491.28,13128.0
2023-12-22 11:05:00,491.27,491.7,490.91,491.62,21302.0,491.27,491.7,490.91,491.62,21302.0
2023-12-22 11:10:00,491.62,491.89,491.18,491.58,12645.0,491.62,491.89,491.18,491.58,12645.0
2023-12-22 11:15:00,491.64,491.78,491.16,491.17,6591.0,491.64,491.78,491.16,491.17,6591.0
2023-12-22 11:20:00,491.12,491.55,490.9,490.97,7825.0,491.12,491.55,490.9,490.97,7825.0
2023-12-22 11:25:00,491.0,491.5,490.68,491.28,11417.0,491.0,491.5,490.68,491.28,11417.0
2023-12-22 11:30:00,491.42,491.57,491.11,491.31,5260.0,491.42,491.57,491.11,491.31,5260.0
2023-12-22 11:35:00,491.16,491.61,490.9,491.28,9113.0,491.16,491.61,490.9,491.28,9113.0
2023-12-22 11:40:00,491.18,491.43,490.91,491.24,7705.0,491.18,491.43,490.91,491.24,7705.0
2023-12-22 11:45:00,491.21,491.54,490.97,491.32,5739.0,491.21,491.54,490.97,491.32,5739.0
2023-12-22 11:50:00,491.45,492.13,491.35,491.92,14956.0,491.45,492.13,491.35,491.92,14956.0
2023-12-22 11:55:00,491.96,492.34,491.86,492.17,9285.0,491.96,492.34,491.86,492.17,9285.0
2023-12-22 12:00:00,492.1,492.15,491.68,491.68,5817.0,492.1,492.15,491.68,491.68,5817.0
2023-12-22 12:05:00,491.8,492.24,491.61,491.85,10883.0,491.8,492.24,491.61,491.85,10883.0
2023-12-22 12:10:00,491.65,491.76,491.26,491.31,8558.0,491.65,491.76,491.26,491.31,8558.0
2023-12-22 12:15:00,491.31,491.77,491.19,491.54,10935.0,491.31,491.77,491.19,491.54,10935.0
2023-12-22 12:20:00,491.49,491.59,491.1,491.11,9340.0,491.49,491.59,491.1,491.11,9340.0
2023-12-22 12:25:00,491.07,491.44,491.07,491.31,12637.0,491.07,491.44,491.07,491.31,12637.0
2023-12-22 12:30:00,491.38,491.55,491.01,491.45,7649.0,491.38,491.55,491.01,491.45,7649.0
2023-12-22 12:35:00,491.29,491.62,491.24,491.48,7647.0,491.29,491.62,491.24,491.48,7647.0
2023-12-22 12:40:00,491.48,491.91,491.47,491.85,7057.0,491.48,491.91,491.47,491.85,7057.0
2023-12-22 12:45:00,491.85,492.4,491.85,492.11,9145.0,491.85,492.4,491.85,492.11,9145.0
2023-12-22 12:50:00,492.02,492.19,491.31,491.45,25808.0,492.02,492.19,491.31,491.45,25808.0
2023-12-22 12:55:00,491.31,491.36,490.83,491.18,11179.0,491.31,491.36,490.83,491.18,11179.0
2023-12-22 13:00:00,491.26,491.32,490.89,491.05,6270.0,491.26,491.32,490.89,491.05,6270.0
2023-12-22 13:05:00,491.01,491.14,490.79,490.86,8368.0,491.01,491.14,490.79,490.86,8368.0
2023-12-22 13:10:00,490.85,490.98,490.79,490.79,4600.0,490.85,490.98,490.79,490.79,4600.0
2023-12-22 13:15:00,490.85,490.85,490.44,490.59,17659.0,490.85,490.85,490.44,490.59,17659.0
2023-12-22 13:20:00,490.53,490.91,490.52,490.6,6168.0,490.53,490.91,490.52,490.6,6168.0
2023-12-22 13:25:00,490.58,490.59,490.17,490.32,6121.0,490.58,490.59,490.17,490.32,6121.0
2023-12-22 13:30:00,490.3,490.56,490.1,490.14,11042.0,490.3,490.56,490.1,490.14,11042.0
2023-12-22 13:35:00,490.11,490.14,489.3,489.42,23042.0,490.11,490.14,489.3,489.42,23042.0
2023-12-22 13:40:00,489.61,489.85,489.22,489.76,19687.0,489.61,489.85,489.22,489.76,19687.0
2023-12-22 13:45:00,489.73,490.1,489.61,490.03,8830.0,489.73,490.1,489.61,490.03,8830.0
2023-12-22 13:50:00,489.99,490.09,489.71,489.81,6043.0,489.99,490.09,489.71,489.81,6043.0
2023-12-22 13:55:00,489.77,489.79,489.52,489.52,7656.0,489.77,489.79,489.52,489.52,7656.0
2023-12-22 14:00:00,489.52,489.67,488.82,488.82,9211.0,489.52,489.67,488.82,488.82,9211.0
2023-12-22 14:05:00,488.84,488.89,487.95,488.06,15069.0,488.84,488.89,487.95,488.06,15069.0
2023-12-22 14:10:00,488.01,488.23,487.95,488.04,13104.0,488.01,488.23,487.95,488.04,13104.0
2023-12-22 14:15:00,488.04,488.23,486.86,487.56,16983.0,488.04,488.23,486.86,487.56,16983.0
2023-12-22 14:20:00,487.57,487.57,486.25,486.64,41822.0,487.57,487.57,486.25,486.64,41822.0
2023-12-22 14:25:00,486.52,486.52,485.59,485.94,20280.0,486.52,486.52,485.59,485.94,20280.0
2023-12-22 14:30:00,485.93,486.3,485.45,486.06,22784.0,485.93,486.3,485.45,486.06,22784.0
2023-12-22 14:35:00,485.87,486.89,485.73,486.46,19947.0,485.87,486.89,485.73,486.46,19947.0
2023-12-22 14:40:00,486.6,487.56,486.55,487.56,24750.0,486.6,487.56,486.55,487.56,24750.0
2023-12-22 14:45:00,487.6,488.0,487.51,487.61,26520.0,487.6,488.0,487.51,487.61,26520.0
2023-12-22 14:50:00,487.71,488.05,487.43,488.05,6172.0,487.71,488.05,487.43,488.05,6172.0
2023-12-22 14:55:00,487.95,488.39,487.88,488.39,4603.0,487.95,488.39,487.88,488.39,4603.0
2023-12-22 15:00:00,488.39,488.79,488.31,488.69,15669.0,488.39,488.79,488.31,488.69,15669.0
2023-12-22 15:05:00,488.79,488.95,488.39,488.39,11009.0,488.79,488.95,488.39,488.39,11009.0
2023-12-22 15:10:00,488.49,488.84,488.49,488.57,11008.0,488.49,488.84,488.49,488.57,11008.0
2023-12-22 15:15:00,488.46,488.46,487.84,487.97,17568.0,488.46,488.46,487.84,487.97,17568.0
2023-12-22 15:20:00,487.96,488.05,487.76,487.97,18506.0,487.96,488.05,487.76,487.97,18506.0
2023-12-22 15:25:00,487.97,488.13,487.69,488.0,24044.0,487.97,488.13,487.69,488.0,24044.0
2023-12-22 15:30:00,488.0,488.13,487.11,487.13,33628.0,488.0,488.13,487.11,487.13,33628.0
2023-12-22 15:35:00,487.03,487.09,486.37,486.44,23753.0,487.03,487.09,486.37,486.44,23753.0
2023-12-22 15:40:00,486.37,486.69,486.07,486.69,21269.0,486.37,486.69,486.07,486.69,21269.0
2023-12-22 15:45:00,486.69,487.25,486.4,486.55,26494.0,486.69,487.25,486.4,486.55,26494.0
2023-12-22 15:50:00,486.65,487.1,486.52,486.82,54537.0,486.65,487.1,486.52,486.82,54537.0
2023-12-22 15:55:00,486.82,487.11,486.61,486.73,79705.0,486.82,487.11,486.61,486.73,79705.0
2023-12-26 09:30:00,489.39,490.76,488.2,488.67,33431.0,489.39,490.76,488.2,488.67,33431.0
2023-12-26 09:35:00,489.06,490.0,489.06,489.55,23074.0,489.06,490.0,489.06,489.55,23074.0
2023-12-26 09:40:00,489.55,489.56,488.31,488.71,20450.0,489.55,489.56,488.31,488.71,20450.0
2023-12-26 09:45:00,488.62,489.27,488.55,489.0,11938.0,488.62,489.27,488.55,489.0,11938.0
2023-12-26 09:50:00,489.13,489.14,488.45,488.55,12333.0,489.13,489.14,488.45,488.55,12333.0
2023-12-26 09:55:00,488.87,489.3,488.31,488.42,9399.0,488.87,489.3,488.31,488.42,9399.0
2023-12-26 10:00:00,488.42,488.64,487.62,488.06,12381.0,488.42,488.64,487.62,488.06,12381.0
2023-12-26 10:05:00,488.17,488.37,487.97,487.98,6720.0,488.17,488.37,487.97,487.98,6720.0
2023-12-26 10:10:00,488.09,488.76,487.95,488.33,13264.0,488.09,488.76,487.95,488.33,13264.0
2023-12-26 10:15:00,488.37,488.55,488.03,488.48,15757.0,488.37,488.55,488.03,488.48,15757.0
2023-12-26 10:20:00,488.61,488.86,488.29,488.69,10320.0,488.61,488.86,488.29,488.69,10320.0
2023-12-26 10:25:00,488.82,489.29,488.61,489.09,12524.0,488.82,489.29,488.61,489.09,12524.0
2023-12-26 10:30:00,489.15,489.63,489.06,489.55,23307.0,489.15,489.63,489.06,489.55,23307.0
2023-12-26 10:35:00,489.5,490.25,489.5,490.22,19131.0,489.5,490.25,489.5,490.22,19131.0
2023-12-26 10:40:00,490.22,490.5,489.57,489.57,18504.0,490.22,490.5,489.57,489.57,18504.0
2023-12-26 10:45:00,489.54,489.73,489.0,489.35,5149.0,489.54,489.73,489.0,489.35,5149.0
2023-12-26 10:50:00,489.33,489.33,488.75,489.23,13280.0,489.33,489.33,488.75,489.23,13280.0
2023-12-26 10:55:00,489.29,489.53,489.13,489.36,4790.0,489.29,489.53,489.13,489.36,4790.0
2023-12-26 11:00:00,489.36,489.53,488.87,489.05,7488.0,489.36,489.53,488.87,489.05,7488.0
2023-12-26 11:05:00,489.04,489.46,489.04,489.37,9164.0,489.04,489.46,489.04,489.37,9164.0
2023-12-26 11:10:00,489.41,489.93,489.27,489.8,15113.0,489.41,489.93,489.27,489.8,15113.0
2023-12-26 11:15:00,489.6,489.84,489.28,489.35,4400.0,489.6,489.84,489.28,489.35,4400.0
2023-12-26 11:20:00,489.42,489.43,489.21,489.22,2437.0,489.42,489.43,489.21,489.22,2437.0
2023-12-26 11:25:00,489.13,489.74,489.13,489.74,7947.0,489.13,489.74,489.13,489.74,7947.0
2023-12-26 11:30:00,489.84,490.06,489.66,489.75,8881.0,489.84,490.06,489.66,489.75,8881.0
2023-12-26 11:35:00,489.87,490.19,489.76,489.98,8127.0,489.87,490.19,489.76,489.98,8127.0
2023-12-26 11:40:00,489.99,490.08,489.57,489.67,6255.0,489.99,490.08,489.57,489.67,6255.0
2023-12-26 11:45:00,489.78,489.97,489.55,489.65,8087.0,489.78,489.97,489.55,489.65,8087.0
2023-12-26 11:50:00,489.55,489.61,489.27,489.35,7639.0,489.55,489.61,489.27,489.35,7639.0
2023-12-26 11:55:00,489.42,489.42,488.75,488.85,18271.0,489.42,489.42,488.75,488.85,18271.0
2023-12-26 12:00:00,488.84,488.84,488.57,488.7,11624.0,488.84,488.84,488.57,488.7,11624.0
2023-12-26 12:05:00,488.7,488.76,488.47,488.47,12176.0,488.7,488.76,488.47,488.47,12176.0
2023-12-26 12:10:00,488.46,488.48,488.01,488.2,24402.0,488.46,488.48,488.01,488.2,24402.0
2023-12-26 12:15:00,488.2,488.34,487.73,487.84,14880.0,488.2,488.34,487.73,487.84,14880.0
2023-12-26 12:20:00,487.84,487.87,487.29,487.5,13775.0,487.84,487.87,487.29,487.5,13775.0
2023-12-26 12:25:00,487.31,487.42,487.23,487.3,11029.0,487.31,487.42,487.23,487.3,11029.0
2023-12-26 12:30:00,487.25,487.3,486.93,487.0,10737.0,487.25,487.3,486.93,487.0,10737.0
2023-12-26 12:35:00,486.93,487.07,486.79,486.83,10038.0,486.93,487.07,486.79,486.83,10038.0
2023-12-26 12:40:00,486.83,486.92,486.61,486.82,15051.0,486.83,486.92,486.61,486.82,15051.0
2023-12-26 12:45:00,486.82,486.82,486.45,486.45,13707.0,486.82,486.82,486.45,486.45,13707.0
2023-12-26 12:50:00,486.57,488.11,486.38,487.87,24484.0,486.57,488.11,486.38,487.87,24484.0
2023-12-26 12:55:00,487.89,487.89,487.06,487.61,10916.0,487.89,487.89,487.06,487.61,10916.0
2023-12-26 13:00:00,487.61,487.85,487.52,487.84,9110.0,487.61,487.85,487.52,487.84,9110.0
2023-12-26 13:05:00,487.71,487.91,487.59,487.65,6042.0,487.71,487.91,487.59,487.65,6042.0
2023-12-26 13:10:00,487.61,487.85,487.6,487.85,1853.0,487.61,487.85,487.6,487.85,1853.0
2023-12-26 13:15:00,487.72,487.81,487.1,487.51,6211.0,487.72,487.81,487.1,487.51,6211.0
2023-12-26 13:20:00,487.57,488.3,487.57,488.03,9938.0,487.57,488.3,487.57,488.03,9938.0
2023-12-26 13:25:00,488.1,488.23,487.97,488.05,3570.0,488.1,488.23,487.97,488.05,3570.0
2023-12-26 13:30:00,488.14,488.72,488.14,488.61,7319.0,488.14,488.72,488.14,488.61,7319.0
2023-12-26 13:35:00,488.54,488.82,488.43,488.74,7048.0,488.54,488.82,488.43,488.74,7048.0
2023-12-26 13:40:00,488.74,488.78,488.39,488.49,9080.0,488.74,488.78,488.39,488.49,9080.0
2023-12-26 13:45:00,488.51,488.75,488.51,488.59,6364.0,488.51,488.75,488.51,488.59,6364.0
2023-12-26 13:50:00,488.63,488.87,488.56,488.59,8347.0,488.63,488.87,488.56,488.59,8347.0
2023-12-26 13:55:00,488.67,488.7,488.34,488.67,9925.0,488.67,488.7,488.34,488.67,9925.0
2023-12-26 14:00:00,488.68,488.68,488.34,488.37,3738.0,488.68,488.68,488.34,488.37,3738.0
2023-12-26 14:05:00,488.48,488.82,488.25,488.82,5318.0,488.48,488.82,488.25,488.82,5318.0
2023-12-26 14:10:00,488.81,489.17,488.64,488.74,17681.0,488.81,489.17,488.64,488.74,17681.0
2023-12-26 14:15:00,488.56,488.94,488.55,488.88,3162.0,488.56,488.94,488.55,488.88,3162.0
2023-12-26 14:20:00,488.96,489.15,488.96,489.1,5316.0,488.96,489.15,488.96,489.1,5316.0
2023-12-26 14:25:00,489.11,489.18,488.9,489.11,7957.0,489.11,489.18,488.9,489.11,7957.0
2023-12-26 14:30:00,489.16,489.39,489.14,489.18,17888.0,489.16,489.39,489.14,489.18,17888.0
2023-12-26 14:35:00,489.13,489.13,488.75,488.83,9794.0,489.13,489.13,488.75,488.83,9794.0
2023-12-26 14:40:00,489.1,489.1,488.82,488.84,4638.0,489.1,489.1,488.82,488.84,4638.0
2023-12-26 14:45:00,488.9,489.14,488.65,489.03,10069.0,488.9,489.14,488.65,489.03,10069.0
2023-12-26 14:50:00,489.03,489.07,488.91,488.97,3757.0,489.03,489.07,488.91,488.97,3757.0
2023-12-26 14:55:00,488.91,489.05,488.67,488.94,5309.0,488.91,489.05,488.67,488.94,5309.0
2023-12-26 15:00:00,489.06,489.43,489.01,489.43,12647.0,489.06,489.43,489.01,489.43,12647.0
2023-12-26 15:05:00,489.29,489.83,489.29,489.74,12371.0,489.29,489.83,489.29,489.74,12371.0
2023-12-26 15:10:00,489.79,490.43,489.75,490.37,29145.0,489.79,490.43,489.75,490.37,29145.0
2023-12-26 15:15:00,490.32,490.45,490.0,490.2,10933.0,490.32,490.45,490.0,490.2,10933.0
2023-12-26 15:20:00,490.17,490.75,490.15,490.72,11501.0,490.17,490.75,490.15,490.72,11501.0
2023-12-26 15:25:00,490.66,491.1,490.66,490.86,12668.0,490.66,491.1,490.66,490.86,12668.0
2023-12-26 15:30:00,490.86,491.31,490.79,491.25,13986.0,490.86,491.31,490.79,491.25,13986.0
2023-12-26 15:35:00,491.3,491.48,490.84,490.99,23489.0,491.3,491.48,490.84,490.99,23489.0
2023-12-26 15:40:00,490.92,491.18,490.76,491.18,10750.0,490.92,491.18,490.76,491.18,10750.0
2023-12-26 15:45:00,491.2,491.25,491.0,491.06,13478.0,491.2,491.25,491.0,491.06,13478.0
2023-12-26 15:50:00,491.01,491.28,490.63,491.03,25363.0,491.01,491.28,490.63,491.03,25363.0
2023-12-26 15:55:00,490.93,491.26,490.38,491.26,54878.0,490.93,491.26,490.38,491.26,54878.0
2023-12-27 09:30:00,491.24,494.02,490.5,493.02,74898.0,491.24,494.02,490.5,493.02,74898.0
2023-12-27 09:35:00,493.07,493.25,490.79,490.84,29565.0,493.07,493.25,490.79,490.84,29565.0
2023-12-27 09:40:00,491.09,491.97,490.27,490.59,22674.0,491.09,491.97,490.27,490.59,22674.0
2023-12-27 09:45:00,490.43,490.7,489.32,489.83,22197.0,490.43,490.7,489.32,489.83,22197.0
2023-12-27 09:50:00,490.09,490.58,489.71,489.71,19332.0,490.09,490.58,489.71,489.71,19332.0
2023-12-27 09:55:00,489.83,490.74,489.47,490.12,18812.0,489.83,490.74,489.47,490.12,18812.0
2023-12-27 10:00:00,490.27,491.15,490.11,490.8,22106.0,490.27,491.15,490.11,490.8,22106.0
2023-12-27 10:05:00,490.93,491.0,490.2,490.46,14438.0,490.93,491.0,490.2,490.46,14438.0
2023-12-27 10:10:00,490.45,490.94,489.48,489.91,14212.0,490.45,490.94,489.48,489.91,14212.0
2023-12-27 10:15:00,490.05,490.6,490.05,490.26,7482.0,490.05,490.6,490.05,490.26,7482.0
2023-12-27 10:20:00,490.3,490.66,489.86,490.6,10341.0,490.3,490.66,489.86,490.6,10341.0
2023-12-27 10:25:00,490.4,490.67,490.31,490.54,7817.0,490.4,490.67,490.31,490.54,7817.0
2023-12-27 10:30:00,490.42,490.61,490.06,490.06,8786.0,490.42,490.61,490.06,490.06,8786.0
2023-12-27 10:35:00,490.18,490.71,489.9,490.65,9255.0,490.18,490.71,489.9,490.65,9255.0
2023-12-27 10:40:00,490.57,490.88,490.32,490.62,11663.0,490.57,490.88,490.32,490.62,11663.0
2023-12-27 10:45:00,490.33,491.32,490.25,491.32,22097.0,490.33,491.32,490.25,491.32,22097.0
2023-12-27 10:50:00,491.28,492.05,491.14,491.81,29512.0,491.28,492.05,491.14,491.81,29512.0
2023-12-27 10:55:00,491.9,492.36,491.83,492.02,22424.0,491.9,492.36,491.83,492.02,22424.0
2023-12-27 11:00:00,492.08,492.08,491.21,491.21,10646.0,492.08,492.08,491.21,491.21,10646.0
2023-12-27 11:05:00,491.21,491.26,490.69,490.99,17014.0,491.21,491.26,490.69,490.99,17014.0
2023-12-27 11:10:00,491.0,491.06,490.55,490.72,8954.0,491.0,491.06,490.55,490.72,8954.0
2023-12-27 11:15:00,490.8,490.87,490.48,490.7,8532.0,490.8,490.87,490.48,490.7,8532.0
2023-12-27 11:20:00,490.7,491.38,490.68,491.25,8302.0,490.7,491.38,490.68,491.25,8302.0
2023-12-27 11:25:00,491.27,491.56,490.92,491.54,12278.0,491.27,491.56,490.92,491.54,12278.0
2023-12-27 11:30:00,491.49,491.73,491.32,491.73,6261.0,491.49,491.73,491.32,491.73,6261.0
2023-12-27 11:35:00,491.7,491.99,491.6,491.72,10305.0,491.7,491.99,491.6,491.72,10305.0
2023-12-27 11:40:00,491.72,492.05,491.67,491.98,6452.0,491.72,492.05,491.67,491.98,6452.0
2023-12-27 11:45:00,492.02,492.07,491.85,491.96,9421.0,492.02,492.07,491.85,491.96,9421.0
2023-12-27 11:50:00,491.84,491.93,491.66,491.68,11591.0,491.84,491.93,491.66,491.68,11591.0
2023-12-27 11:55:00,491.71,491.77,491.17,491.3,8471.0,491.71,491.77,491.17,491.3,8471.0
2023-12-27 12:00:00,491.3,491.42,490.61,490.62,14921.0,491.3,491.42,490.61,490.62,14921.0
2023-12-27 12:05:00,490.62,490.92,490.36,490.48,13598.0,490.62,490.92,490.36,490.48,13598.0
2023-12-27 12:10:00,490.46,490.81,490.43,490.77,10981.0,490.46,490.81,490.43,490.77,10981.0
2023-12-27 12:15:00,490.75,490.86,490.54,490.63,13779.0,490.75,490.86,490.54,490.63,13779.0
2023-12-27 12:20:00,490.63,490.99,490.61,490.91,10830.0,490.63,490.99,490.61,490.91,10830.0
2023-12-27 12:25:00,490.86,490.94,490.5,490.5,7716.0,490.86,490.94,490.5,490.5,7716.0
2023-12-27 12:30:00,490.56,490.7,490.26,490.26,7888.0,490.56,490.7,490.26,490.26,7888.0
2023-12-27 12:35:00,490.22,490.22,489.59,489.73,18095.0,490.22,490.22,489.59,489.73,18095.0
2023-12-27 12:40:00,489.86,489.89,489.25,489.6,15286.0,489.86,489.89,489.25,489.6,15286.0
2023-12-27 12:45:00,489.68,490.03,489.51,489.88,8922.0,489.68,490.03,489.51,489.88,8922.0
2023-12-27 12:50:00,490.09,490.7,490.0,490.0,13315.0,490.09,490.7,490.0,490.0,13315.0
2023-12-27 12:55:00,490.16,490.53,490.1,490.53,9074.0,490.16,490.53,490.1,490.53,9074.0
2023-12-27 13:00:00,490.45,490.67,490.28,490.4,10818.0,490.45,490.67,490.28,490.4,10818.0
2023-12-27 13:05:00,490.56,491.65,490.48,491.54,18216.0,490.56,491.65,490.48,491.54,18216.0
2023-12-27 13:10:00,491.45,492.42,491.45,491.45,30117.0,491.45,492.42,491.45,491.45,30117.0
2023-12-27 13:15:00,491.46,491.76,491.29,491.52,8753.0,491.46,491.76,491.29,491.52,8753.0
2023-12-27 13:20:00,491.42,491.6,491.18,491.23,9933.0,491.42,491.6,491.18,491.23,9933.0
2023-12-27 13:25:00,491.12,491.5,491.12,491.14,4594.0,491.12,491.5,491.12,491.14,4594.0
2023-12-27 13:30:00,491.2,491.6,491.2,491.2,7670.0,491.2,491.6,491.2,491.2,7670.0
2023-12-27 13:35:00,491.4,491.51,491.15,491.3,5100.0,491.4,491.51,491.15,491.3,5100.0
2023-12-27 13:40:00,491.46,491.58,491.33,491.48,6124.0,491.46,491.58,491.33,491.48,6124.0
2023-12-27 13:45:00,491.47,491.64,491.38,491.54,6324.0,491.47,491.64,491.38,491.54,6324.0
2023-12-27 13:50:00,491.5,491.56,491.28,491.44,11035.0,491.5,491.56,491.28,491.44,11035.0
2023-12-27 13:55:00,491.42,491.48,491.0,491.0,5406.0,491.42,491.48,491.0,491.0,5406.0
2023-12-27 14:00:00,491.0,491.0,490.2,490.51,18146.0,491.0,491.0,490.2,490.51,18146.0
2023-12-27 14:05:00,490.36,491.25,490.32,491.12,7857.0,490.36,491.25,490.32,491.12,7857.0
2023-12-27 14:10:00,491.15,491.48,490.68,490.89,10543.0,491.15,491.48,490.68,490.89,10543.0
2023-12-27 14:15:00,491.02,491.37,490.84,491.28,9273.0,491.02,491.37,490.84,491.28,9273.0
2023-12-27 14:20:00,491.25,491.7,491.14,491.66,14353.0,491.25,491.7,491.14,491.66,14353.0
2023-12-27 14:25:00,491.64,492.25,491.37,492.09,15380.0,491.64,492.25,491.37,492.09,15380.0
2023-12-27 14:30:00,492.0,492.15,491.63,491.96,16012.0,492.0,492.15,491.63,491.96,16012.0
2023-12-27 14:35:00,491.96,492.08,491.84,491.84,7058.0,491.96,492.08,491.84,491.84,7058.0
2023-12-27 14:40:00,491.82,492.05,491.44,491.85,8098.0,491.82,492.05,491.44,491.85,8098.0
2023-12-27 14:45:00,491.98,491.98,491.64,491.78,2301.0,491.98,491.98,491.64,491.78,2301.0
2023-12-27 14:50:00,491.84,491.89,491.47,491.54,11449.0,491.84,491.89,491.47,491.54,11449.0
2023-12-27 14:55:00,491.59,491.75,491.3,491.72,4423.0,491.59,491.75,491.3,491.72,4423.0
2023-12-27 15:00:00,491.76,491.88,491.48,491.84,7373.0,491.76,491.88,491.48,491.84,7373.0
2023-12-27 15:05:00,491.73,491.87,491.4,491.72,5543.0,491.73,491.87,491.4,491.72,5543.0
2023-12-27 15:10:00,491.68,491.8,491.52,491.55,5876.0,491.68,491.8,491.52,491.55,5876.0
2023-12-27 15:15:00,491.52,492.09,491.52,492.04,9884.0,491.52,492.09,491.52,492.04,9884.0
2023-12-27 15:20:00,492.07,492.27,491.67,491.75,13193.0,492.07,492.27,491.67,491.75,13193.0
2023-12-27 15:25:00,491.65,491.73,491.45,491.7,10184.0,491.65,491.73,491.45,491.7,10184.0
2023-12-27 15:30:00,491.69,492.17,491.41,492.11,13512.0,491.69,492.17,491.41,492.11,13512.0
2023-12-27 15:35:00,492.15,492.23,491.86,491.97,16316.0,492.15,492.23,491.86,491.97,16316.0
2023-12-27 15:40:00,491.96,491.96,491.18,491.31,12236.0,491.96,491.96,491.18,491.31,12236.0
2023-12-27 15:45:00,491.33,491.48,491.12,491.27,10744.0,491.33,491.48,491.12,491.27,10744.0
2023-12-27 15:50:00,491.37,492.0,491.05,491.05,30294.0,491.37,492.0,491.05,491.05,30294.0
2023-12-27 15:55:00,491.1,491.96,490.95,491.81,92275.0,491.1,491.96,490.95,491.81,92275.0
2023-12-28 09:30:00,492.0,492.89,490.14,490.46,55816.0,492.0,492.89,490.14,490.46,55816.0
2023-12-28 09:35:00,490.39,491.77,489.38,491.37,35526.0,490.39,491.77,489.38,491.37,35526.0
2023-12-28 09:40:00,491.54,492.0,490.0,490.34,21696.0,491.54,492.0,490.0,490.34,21696.0
2023-12-28 09:45:00,490.13,491.06,490.08,490.27,13454.0,490.13,491.06,490.08,490.27,13454.0
2023-12-28 09:50:00,490.4,490.75,490.16,490.39,6460.0,490.4,490.75,490.16,490.39,6460.0
2023-12-28 09:55:00,490.44,490.91,490.32,490.72,7846.0,490.44,490.91,490.32,490.72,7846.0
2023-12-28 10:00:00,490.37,490.47,489.77,489.92,24047.0,490.37,490.47,489.77,489.92,24047.0
2023-12-28 10:05:00,489.75,490.08,489.07,489.94,19399.0,489.75,490.08,489.07,489.94,19399.0
2023-12-28 10:10:00,489.89,490.24,489.19,489.21,12597.0,489.89,490.24,489.19,489.21,12597.0
2023-12-28 10:15:00,489.29,489.83,489.18,489.53,9969.0,489.29,489.83,489.18,489.53,9969.0
2023-12-28 10:20:00,489.62,489.9,489.44,489.8,15454.0,489.62,489.9,489.44,489.8,15454.0
2023-12-28 10:25:00,489.87,490.12,489.82,489.89,10989.0,489.87,490.12,489.82,489.89,10989.0
2023-12-28 10:30:00,489.89,490.08,489.51,489.63,10762.0,489.89,490.08,489.51,489.63,10762.0
2023-12-28 10:35:00,489.82,490.4,489.69,490.17,10217.0,489.82,490.4,489.69,490.17,10217.0
2023-12-28 10:40:00,490.21,490.74,490.17,490.68,11997.0,490.21,490.74,490.17,490.68,11997.0
2023-12-28 10:45:00,490.65,491.33,490.44,491.32,8961.0,490.65,491.33,490.44,491.32,8961.0
2023-12-28 10:50:00,491.33,491.5,490.72,490.99,10458.0,491.33,491.5,490.72,490.99,10458.0
2023-12-28 10:55:00,491.11,491.94,491.01,491.79,7708.0,491.11,491.94,491.01,491.79,7708.0
2023-12-28 11:00:00,491.55,491.8,491.11,491.33,10762.0,491.55,491.8,491.11,491.33,10762.0
2023-12-28 11:05:00,491.37,491.74,491.21,491.5,7117.0,491.37,491.74,491.21,491.5,7117.0
2023-12-28 11:10:00,491.5,491.7,491.34,491.36,7723.0,491.5,491.7,491.34,491.36,7723.0
2023-12-28 11:15:00,491.27,491.27,490.0,490.0,11744.0,491.27,491.27,490.0,490.0,11744.0
2023-12-28 11:20:00,490.19,490.59,489.9,490.03,7223.0,490.19,490.59,489.9,490.03,7223.0
2023-12-28 11:25:00,490.0,490.22,489.83,490.2,7666.0,490.0,490.22,489.83,490.2,7666.0
2023-12-28 11:30:00,490.29,490.59,489.81,490.15,8873.0,490.29,490.59,489.81,490.15,8873.0
2023-12-28 11:35:00,490.24,490.33,489.74,490.11,6426.0,490.24,490.33,489.74,490.11,6426.0
2023-12-28 11:40:00,490.05,490.38,489.98,490.12,5376.0,490.05,490.38,489.98,490.12,5376.0
2023-12-28 11:45:00,490.06,490.15,489.85,489.9,4238.0,490.06,490.15,489.85,489.9,4238.0
2023-12-28 11:50:00,489.9,490.13,489.76,489.8,8789.0,489.9,490.13,489.76,489.8,8789.0
2023-12-28 11:55:00,489.85,490.03,489.49,489.63,13717.0,489.85,490.03,489.49,489.63,13717.0
2023-12-28 12:00:00,489.47,490.0,489.47,490.0,12862.0,489.47,490.0,489.47,490.0,12862.0
2023-12-28 12:05:00,490.02,490.19,489.88,490.06,5113.0,490.02,490.19,489.88,490.06,5113.0
2023-12-28 12:10:00,490.15,490.31,489.93,490.03,6207.0,490.15,490.31,489.93,490.03,6207.0
2023-12-28 12:15:00,490.02,490.44,490.0,490.23,7889.0,490.02,490.44,490.0,490.23,7889.0
2023-12-28 12:20:00,490.21,490.38,490.17,490.31,1745.0,490.21,490.38,490.17,490.31,1745.0
2023-12-28 12:25:00,490.4,490.87,490.4,490.66,12964.0,490.4,490.87,490.4,490.66,12964.0
2023-12-28 12:30:00,490.72,491.55,490.72,491.52,13742.0,490.72,491.55,490.72,491.52,13742.0
2023-12-28 12:35:00,491.45,491.56,491.06,491.11,11408.0,491.45,491.56,491.06,491.11,11408.0
2023-12-28 12:40:00,491.31,491.6,491.2,491.49,7308.0,491.31,491.6,491.2,491.49,7308.0
2023-12-28 12:45:00,491.49,491.79,491.49,491.57,13050.0,491.49,491.79,491.49,491.57,13050.0
2023-12-28 12:50:00,491.58,492.06,491.5,491.79,14061.0,491.58,492.06,491.5,491.79,14061.0
2023-12-28 12:55:00,491.99,492.31,491.84,492.15,17714.0,491.99,492.31,491.84,492.15,17714.0
2023-12-28 13:00:00,492.23,492.52,491.7,491.98,22450.0,492.23,492.52,491.7,491.98,22450.0
2023-12-28 13:05:00,492.06,492.23,490.92,492.23,9447.0,492.06,492.23,490.92,492.23,9447.0
2023-12-28 13:10:00,492.32,492.57,491.7,491.86,10797.0,492.32,492.57,491.7,491.86,10797.0
2023-12-28 13:15:00,491.86,492.11,491.76,492.11,1685.0,491.86,492.11,491.76,492.11,1685.0
2023-12-28 13:20:00,492.07,492.2,491.84,492.07,6727.0,492.07,492.2,491.84,492.07,6727.0
2023-12-28 13:25:00,492.04,492.4,492.03,492.03,3824.0,492.04,492.4,492.03,492.03,3824.0
2023-12-28 13:30:00,492.08,492.1,492.03,492.03,1200.0,492.08,492.1,492.03,492.03,1200.0
2023-12-28 13:35:00,492.06,492.44,492.03,492.25,4278.0,492.06,492.44,492.03,492.25,4278.0
2023-12-28 13:40:00,492.03,492.13,491.04,491.11,7025.0,492.03,492.13,491.04,491.11,7025.0
2023-12-28 13:45:00,491.12,491.22,490.44,490.79,6298.0,491.12,491.22,490.44,490.79,6298.0
2023-12-28 13:50:00,490.83,491.33,490.7,491.11,3500.0,490.83,491.33,490.7,491.11,3500.0
2023-12-28 13:55:00,491.06,491.33,490.81,491.08,4920.0,491.06,491.33,490.81,491.08,4920.0
2023-12-28 14:00:00,491.07,491.4,491.0,491.05,2578.0,491.07,491.4,491.0,491.05,2578.0
2023-12-28 14:05:00,491.4,491.4,491.02,491.03,2021.0,491.4,491.4,491.02,491.03,2021.0
2023-12-28 14:10:00,490.8,491.21,490.79,491.01,4445.0,490.8,491.21,490.79,491.01,4445.0
2023-12-28 14:15:00,490.85,491.0,490.77,490.85,2851.0,490.85,491.0,490.77,490.85,2851.0
2023-12-28 14:20:00,490.85,491.01,490.64,490.87,5596.0,490.85,491.01,490.64,490.87,5596.0
2023-12-28 14:25:00,491.0,491.23,490.94,491.01,2137.0,491.0,491.23,490.94,491.01,2137.0
2023-12-28 14:30:00,491.11,491.11,490.77,490.98,2972.0,491.11,491.11,490.77,490.98,2972.0
2023-12-28 14:35:00,490.82,490.88,490.6,490.71,3061.0,490.82,490.88,490.6,490.71,3061.0
2023-12-28 14:40:00,490.72,491.11,490.69,490.97,3570.0,490.72,491.11,490.69,490.97,3570.0
2023-12-28 14:45:00,490.96,491.13,490.87,491.06,9070.0,490.96,491.13,490.87,491.06,9070.0
2023-12-28 14:50:00,491.17,491.17,490.73,490.75,5287.0,491.17,491.17,490.73,490.75,5287.0
2023-12-28 14:55:00,490.88,491.07,490.71,491.01,3256.0,490.88,491.07,490.71,491.01,3256.0
2023-12-28 15:00:00,491.1,491.21,490.78,490.8,3604.0,491.1,491.21,490.78,490.8,3604.0
2023-12-28 15:05:00,490.7,491.21,490.68,491.0,4314.0,490.7,491.21,490.68,491.0,4314.0
2023-12-28 15:10:00,490.82,490.82,490.05,490.18,13043.0,490.82,490.82,490.05,490.18,13043.0
2023-12-28 15:15:00,490.08,490.59,489.94,490.59,7222.0,490.08,490.59,489.94,490.59,7222.0
2023-12-28 15:20:00,490.66,490.76,490.15,490.16,10480.0,490.66,490.76,490.15,490.16,10480.0
2023-12-28 15:25:00,490.19,490.47,490.15,490.37,5492.0,490.19,490.47,490.15,490.37,5492.0
2023-12-28 15:30:00,490.35,490.91,490.34,490.5,8907.0,490.35,490.91,490.34,490.5,8907.0
2023-12-28 15:35:00,490.44,490.99,490.37,490.99,6108.0,490.44,490.99,490.37,490.99,6108.0
2023-12-28 15:40:00,490.98,491.13,490.66,490.66,11884.0,490.98,491.13,490.66,490.66,11884.0
2023-12-28 15:45:00,490.68,490.81,490.0,490.3,20756.0,490.68,490.81,490.0,490.3,20756.0
2023-12-28 15:50:00,490.14,490.4,489.55,489.74,21882.0,490.14,490.4,489.55,489.74,21882.0
2023-12-28 15:55:00,489.94,490.71,489.84,490.71,93811.0,489.94,490.71,489.84,490.71,93811.0
2023-12-29 09:30:00,490.07,492.23,490.07,490.84,31580.0,490.07,492.23,490.07,490.84,31580.0
2023-12-29 09:35:00,490.42,491.02,489.01,490.52,18308.0,490.42,491.02,489.01,490.52,18308.0
2023-12-29 09:40:00,490.64,491.04,489.72,490.13,5287.0,490.64,491.04,489.72,490.13,5287.0
2023-12-29 09:45:00,490.37,490.47,489.65,489.78,12371.0,490.37,490.47,489.65,489.78,12371.0
2023-12-29 09:50:00,490.08,490.13,488.39,488.9,29842.0,490.08,490.13,488.39,488.9,29842.0
2023-12-29 09:55:00,488.71,488.92,488.17,488.42,37458.0,488.71,488.92,488.17,488.42,37458.0
2023-12-29 10:00:00,488.26,488.77,487.7,488.03,31387.0,488.26,488.77,487.7,488.03,31387.0
2023-12-29 10:05:00,487.98,489.29,487.66,488.75,31464.0,487.98,489.29,487.66,488.75,31464.0
2023-12-29 10:10:00,488.81,489.02,487.44,487.59,15617.0,488.81,489.02,487.44,487.59,15617.0
2023-12-29 10:15:00,487.59,487.62,486.92,487.31,22142.0,487.59,487.62,486.92,487.31,22142.0
2023-12-29 10:20:00,487.22,487.54,486.95,487.35,12485.0,487.22,487.54,486.95,487.35,12485.0
2023-12-29 10:25:00,487.38,487.87,487.34,487.52,8834.0,487.38,487.87,487.34,487.52,8834.0
2023-12-29 10:30:00,487.4,487.5,486.11,486.45,20115.0,487.4,487.5,486.11,486.45,20115.0
2023-12-29 10:35:00,486.46,487.17,485.5,485.5,26272.0,486.46,487.17,485.5,485.5,26272.0
2023-12-29 10:40:00,485.46,486.16,484.27,484.62,43530.0,485.46,486.16,484.27,484.62,43530.0
2023-12-29 10:45:00,484.57,484.93,483.7,483.75,30625.0,484.57,484.93,483.7,483.75,30625.0
2023-12-29 10:50:00,483.8,484.86,483.62,484.33,21425.0,483.8,484.86,483.62,484.33,21425.0
2023-12-29 10:55:00,484.41,485.55,484.19,485.18,9740.0,484.41,485.55,484.19,485.18,9740.0
2023-12-29 11:00:00,485.0,485.67,484.94,485.4,10141.0,485.0,485.67,484.94,485.4,10141.0
2023-12-29 11:05:00,485.29,485.43,483.8,484.26,14506.0,485.29,485.43,483.8,484.26,14506.0
2023-12-29 11:10:00,484.35,484.5,483.72,483.86,16870.0,484.35,484.5,483.72,483.86,16870.0
2023-12-29 11:15:00,483.78,483.78,482.7,483.22,25603.0,483.78,483.78,482.7,483.22,25603.0
2023-12-29 11:20:00,483.32,483.51,482.48,482.52,20053.0,483.32,483.51,482.48,482.52,20053.0
2023-12-29 11:25:00,482.83,482.83,481.93,482.56,27775.0,482.83,482.83,481.93,482.56,27775.0
2023-12-29 11:30:00,482.57,482.85,482.3,482.85,9176.0,482.57,482.85,482.3,482.85,9176.0
2023-12-29 11:35:00,482.9,482.96,482.31,482.61,14500.0,482.9,482.96,482.31,482.61,14500.0
2023-12-29 11:40:00,482.64,482.97,482.45,482.79,8441.0,482.64,482.97,482.45,482.79,8441.0
2023-12-29 11:45:00,482.85,483.25,482.76,483.25,12892.0,482.85,483.25,482.76,483.25,12892.0
2023-12-29 11:50:00,483.44,483.46,483.03,483.41,11874.0,483.44,483.46,483.03,483.41,11874.0
2023-12-29 11:55:00,483.59,483.92,483.1,483.52,16113.0,483.59,483.92,483.1,483.52,16113.0
2023-12-29 12:00:00,483.46,483.71,483.1,483.1,17198.0,483.46,483.71,483.1,483.1,17198.0
2023-12-29 12:05:00,483.09,483.22,482.61,482.84,6789.0,483.09,483.22,482.61,482.84,6789.0
2023-12-29 12:10:00,482.81,483.02,482.56,482.66,8018.0,482.81,483.02,482.56,482.66,8018.0
2023-12-29 12:15:00,482.5,483.4,482.21,483.1,9464.0,482.5,483.4,482.21,483.1,9464.0
2023-12-29 12:20:00,482.94,483.57,482.87,483.49,6960.0,482.94,483.57,482.87,483.49,6960.0
2023-12-29 12:25:00,483.5,483.72,483.15,483.22,5895.0,483.5,483.72,483.15,483.22,5895.0
2023-12-29 12:30:00,483.32,483.79,483.06,483.58,5084.0,483.32,483.79,483.06,483.58,5084.0
2023-12-29 12:35:00,483.6,483.77,483.45,483.53,3480.0,483.6,483.77,483.45,483.53,3480.0
2023-12-29 12:40:00,483.54,483.76,483.38,483.68,3841.0,483.54,483.76,483.38,483.68,3841.0
2023-12-29 12:45:00,483.74,484.31,483.53,483.84,10325.0,483.74,484.31,483.53,483.84,10325.0
2023-12-29 12:50:00,483.88,484.46,483.87,484.17,3666.0,483.88,484.46,483.87,484.17,3666.0
2023-12-29 12:55:00,484.24,485.11,484.24,484.94,23093.0,484.24,485.11,484.24,484.94,23093.0
2023-12-29 13:00:00,485.03,485.21,484.66,485.07,17901.0,485.03,485.21,484.66,485.07,17901.0
2023-12-29 13:05:00,485.12,485.86,485.12,485.42,13999.0,485.12,485.86,485.12,485.42,13999.0
2023-12-29 13:10:00,485.45,485.85,485.45,485.62,5814.0,485.45,485.85,485.45,485.62,5814.0
2023-12-29 13:15:00,485.42,485.58,485.19,485.21,11132.0,485.42,485.58,485.19,485.21,11132.0
2023-12-29 13:20:00,485.16,485.57,484.88,485.36,10504.0,485.16,485.57,484.88,485.36,10504.0
2023-12-29 13:25:00,485.4,485.44,485.05,485.22,15188.0,485.4,485.44,485.05,485.22,15188.0
2023-12-29 13:30:00,485.25,485.31,484.79,484.84,5583.0,485.25,485.31,484.79,484.84,5583.0
2023-12-29 13:35:00,484.89,485.33,484.88,485.16,3879.0,484.89,485.33,484.88,485.16,3879.0
2023-12-29 13:40:00,485.24,485.76,485.12,485.55,4451.0,485.24,485.76,485.12,485.55,4451.0
2023-12-29 13:45:00,485.4,486.05,485.14,486.04,7170.0,485.4,486.05,485.14,486.04,7170.0
2023-12-29 13:50:00,485.99,486.36,485.45,485.8,8750.0,485.99,486.36,485.45,485.8,8750.0
2023-12-29 13:55:00,485.49,485.94,485.48,485.68,5216.0,485.49,485.94,485.48,485.68,5216.0
2023-12-29 14:00:00,485.56,485.85,485.37,485.58,4173.0,485.56,485.85,485.37,485.58,4173.0
2023-12-29 14:05:00,485.45,485.71,485.36,485.36,5630.0,485.45,485.71,485.36,485.36,5630.0
2023-12-29 14:10:00,485.3,485.59,485.13,485.14,8379.0,485.3,485.59,485.13,485.14,8379.0
2023-12-29 14:15:00,485.22,485.56,485.0,485.25,6638.0,485.22,485.56,485.0,485.25,6638.0
2023-12-29 14:20:00,485.26,485.4,485.2,485.38,4233.0,485.26,485.4,485.2,485.38,4233.0
2023-12-29 14:25:00,485.4,485.4,484.91,484.94,8659.0,485.4,485.4,484.91,484.94,8659.0
2023-12-29 14:30:00,484.97,485.47,484.96,485.47,8260.0,484.97,485.47,484.96,485.47,8260.0
2023-12-29 14:35:00,485.56,485.82,485.45,485.69,6306.0,485.56,485.82,485.45,485.69,6306.0
2023-12-29 14:40:00,485.57,485.85,485.36,485.51,8150.0,485.57,485.85,485.36,485.51,8150.0
2023-12-29 14:45:00,485.66,485.73,485.41,485.69,5177.0,485.66,485.73,485.41,485.69,5177.0
2023-12-29 14:50:00,485.77,485.93,485.65,485.75,5102.0,485.77,485.93,485.65,485.75,5102.0
2023-12-29 14:55:00,485.72,485.87,485.63,485.8,7394.0,485.72,485.87,485.63,485.8,7394.0
2023-12-29 15:00:00,485.77,485.79,485.18,485.33,6439.0,485.77,485.79,485.18,485.33,6439.0
2023-12-29 15:05:00,485.21,486.04,485.12,485.87,13441.0,485.21,486.04,485.12,485.87,13441.0
2023-12-29 15:10:00,486.0,486.25,485.62,485.94,7349.0,486.0,486.25,485.62,485.94,7349.0
2023-12-29 15:15:00,485.8,486.18,485.77,485.81,10359.0,485.8,486.18,485.77,485.81,10359.0
2023-12-29 15:20:00,485.84,485.98,485.59,485.98,4064.0,485.84,485.98,485.59,485.98,4064.0
2023-12-29 15:25:00,486.04,486.76,486.0,486.61,13241.0,486.04,486.76,486.0,486.61,13241.0
2023-12-29 15:30:00,486.6,486.63,486.27,486.47,25542.0,486.6,486.63,486.27,486.47,25542.0
2023-12-29 15:35:00,486.52,486.89,486.49,486.86,12663.0,486.52,486.89,486.49,486.86,12663.0
2023-12-29 15:40:00,486.93,487.16,486.89,487.07,25421.0,486.93,487.16,486.89,487.07,25421.0
2023-12-29 15:45:00,487.01,487.38,486.95,487.26,22766.0,487.01,487.38,486.95,487.26,22766.0
2023-12-29 15:50:00,487.21,487.37,486.4,486.44,48556.0,487.21,487.37,486.4,486.44,48556.0
2023-12-29 15:55:00,486.31,487.09,485.92,487.0,127639.0,486.31,487.09,485.92,487.0,127639.0
2024-01-02 09:30:00,483.19,484.65,480.05,480.23,99466.0,483.19,484.65,480.05,480.23,99466.0
2024-01-02 09:35:00,480.27,481.29,478.35,479.08,47786.0,480.27,481.29,478.35,479.08,47786.0
2024-01-02 09:40:00,479.05,479.28,476.14,476.14,49288.0,479.05,479.28,476.14,476.14,49288.0
2024-01-02 09:45:00,476.21,476.65,474.12,474.23,54630.0,476.21,476.65,474.12,474.23,54630.0
2024-01-02 09:50:00,474.25,474.33,472.34,472.46,43718.0,474.25,474.33,472.34,472.46,43718.0
2024-01-02 09:55:00,472.56,473.77,471.33,473.58,40063.0,472.56,473.77,471.33,473.58,40063.0
2024-01-02 10:00:00,473.44,475.48,473.43,473.85,25823.0,473.44,475.48,473.43,473.85,25823.0
2024-01-02 10:05:00,473.88,475.07,473.48,474.61,41621.0,473.88,475.07,473.48,474.61,41621.0
2024-01-02 10:10:00,474.59,475.1,473.62,473.68,29228.0,474.59,475.1,473.62,473.68,29228.0
2024-01-02 10:15:00,473.83,473.86,473.11,473.23,20861.0,473.83,473.86,473.11,473.23,20861.0
2024-01-02 10:20:00,473.0,473.84,472.8,472.86,23687.0,473.0,473.84,472.8,472.86,23687.0
2024-01-02 10:25:00,472.85,473.06,471.17,471.5,35330.0,472.85,473.06,471.17,471.5,35330.0
2024-01-02 10:30:00,471.4,472.48,471.25,472.35,17856.0,471.4,472.48,471.25,472.35,17856.0
2024-01-02 10:35:00,472.35,472.73,471.81,472.55,18394.0,472.35,472.73,471.81,472.55,18394.0
2024-01-02 10:40:00,472.55,472.75,471.75,472.01,25409.0,472.55,472.75,471.75,472.01,25409.0
2024-01-02 10:45:00,471.91,472.18,470.07,470.41,23538.0,471.91,472.18,470.07,470.41,23538.0
2024-01-02 10:50:00,470.32,471.5,470.25,471.5,13364.0,470.32,471.5,470.25,471.5,13364.0
2024-01-02 10:55:00,471.55,471.68,470.63,470.99,20258.0,471.55,471.68,470.63,470.99,20258.0
2024-01-02 11:00:00,471.09,472.23,471.09,472.11,13389.0,471.09,472.23,471.09,472.11,13389.0
2024-01-02 11:05:00,471.98,471.98,471.21,471.5,19380.0,471.98,471.98,471.21,471.5,19380.0
2024-01-02 11:10:00,471.42,472.1,471.1,471.87,14731.0,471.42,472.1,471.1,471.87,14731.0
2024-01-02 11:15:00,471.91,473.41,471.83,473.15,24704.0,471.91,473.41,471.83,473.15,24704.0
2024-01-02 11:20:00,473.1,473.29,472.28,472.71,9241.0,473.1,473.29,472.28,472.71,9241.0
2024-01-02 11:25:00,472.79,472.82,472.16,472.3,21398.0,472.79,472.82,472.16,472.3,21398.0
2024-01-02 11:30:00,472.3,473.06,472.3,472.78,38522.0,472.3,473.06,472.3,472.78,38522.0
2024-01-02 11:35:00,473.05,473.15,472.25,472.29,23176.0,473.05,473.15,472.25,472.29,23176.0
2024-01-02 11:40:00,472.34,472.83,472.17,472.35,13593.0,472.34,472.83,472.17,472.35,13593.0
2024-01-02 11:45:00,472.3,472.96,472.25,472.63,10730.0,472.3,472.96,472.25,472.63,10730.0
2024-01-02 11:50:00,472.63,472.8,471.92,471.92,12493.0,472.63,472.8,471.92,471.92,12493.0
2024-01-02 11:55:00,472.03,472.28,471.71,471.85,6719.0,472.03,472.28,471.71,471.85,6719.0
2024-01-02 12:00:00,471.96,472.07,471.38,471.65,20432.0,471.96,472.07,471.38,471.65,20432.0
2024-01-02 12:05:00,471.62,472.63,471.48,472.1,16713.0,471.62,472.63,471.48,472.1,16713.0
2024-01-02 12:10:00,472.25,472.37,471.9,471.9,12421.0,472.25,472.37,471.9,471.9,12421.0
2024-01-02 12:15:00,471.84,471.96,470.83,470.89,17284.0,471.84,471.96,470.83,470.89,17284.0
2024-01-02 12:20:00,470.95,471.06,470.3,470.46,16876.0,470.95,471.06,470.3,470.46,16876.0
2024-01-02 12:25:00,470.31,470.92,470.1,470.61,29277.0,470.31,470.92,470.1,470.61,29277.0
2024-01-02 12:30:00,470.64,471.26,470.29,471.26,14175.0,470.64,471.26,470.29,471.26,14175.0
2024-01-02 12:35:00,471.36,471.61,471.01,471.47,10339.0,471.36,471.61,471.01,471.47,10339.0
2024-01-02 12:40:00,471.51,471.9,471.16,471.22,13592.0,471.51,471.9,471.16,471.22,13592.0
2024-01-02 12:45:00,471.22,471.22,468.79,469.36,61249.0,471.22,471.22,468.79,469.36,61249.0
2024-01-02 12:50:00,469.31,469.39,468.8,469.15,20712.0,469.31,469.39,468.8,469.15,20712.0
2024-01-02 12:55:00,469.13,469.24,468.6,469.03,12182.0,469.13,469.24,468.6,469.03,12182.0
2024-01-02 13:00:00,468.95,468.99,468.5,468.74,13725.0,468.95,468.99,468.5,468.74,13725.0
2024-01-02 13:05:00,468.72,468.77,468.04,468.16,26728.0,468.72,468.77,468.04,468.16,26728.0
2024-01-02 13:10:00,468.25,468.64,468.25,468.38,13047.0,468.25,468.64,468.25,468.38,13047.0
2024-01-02 13:15:00,468.35,468.79,468.22,468.67,19754.0,468.35,468.79,468.22,468.67,19754.0
2024-01-02 13:20:00,468.69,469.44,468.69,469.44,20610.0,468.69,469.44,468.69,469.44,20610.0
2024-01-02 13:25:00,469.36,469.54,468.86,469.1,9910.0,469.36,469.54,468.86,469.1,9910.0
2024-01-02 13:30:00,469.1,469.42,469.01,469.21,8729.0,469.1,469.42,469.01,469.21,8729.0
2024-01-02 13:35:00,469.21,469.21,467.79,468.14,23488.0,469.21,469.21,467.79,468.14,23488.0
2024-01-02 13:40:00,468.1,468.17,467.85,467.85,15869.0,468.1,468.17,467.85,467.85,15869.0
2024-01-02 13:45:00,467.99,468.0,467.08,467.27,27383.0,467.99,468.0,467.08,467.27,27383.0
2024-01-02 13:50:00,467.16,467.35,466.8,467.31,18131.0,467.16,467.35,466.8,467.31,18131.0
2024-01-02 13:55:00,467.32,467.35,465.11,466.2,50554.0,467.32,467.35,465.11,466.2,50554.0
2024-01-02 14:00:00,466.28,466.79,465.38,465.5,33081.0,466.28,466.79,465.38,465.5,33081.0
2024-01-02 14:05:00,465.44,465.54,464.0,464.16,60878.0,465.44,465.54,464.0,464.16,60878.0
2024-01-02 14:10:00,464.01,466.15,464.01,465.3,32807.0,464.01,466.15,464.01,465.3,32807.0
2024-01-02 14:15:00,465.3,465.55,465.07,465.35,21577.0,465.3,465.55,465.07,465.35,21577.0
2024-01-02 14:20:00,465.44,465.85,464.87,465.04,19133.0,465.44,465.85,464.87,465.04,19133.0
2024-01-02 14:25:00,465.17,465.31,464.53,465.04,21808.0,465.17,465.31,464.53,465.04,21808.0
2024-01-02 14:30:00,465.03,465.07,464.25,464.42,19527.0,465.03,465.07,464.25,464.42,19527.0
2024-01-02 14:35:00,464.54,464.69,464.11,464.11,14732.0,464.54,464.69,464.11,464.11,14732.0
2024-01-02 14:40:00,464.08,464.31,463.62,464.14,22631.0,464.08,464.31,463.62,464.14,22631.0
2024-01-02 14:45:00,464.29,465.44,464.22,464.98,29477.0,464.29,465.44,464.22,464.98,29477.0
2024-01-02 14:50:00,465.06,465.24,464.11,464.11,16714.0,465.06,465.24,464.11,464.11,16714.0
2024-01-02 14:55:00,464.12,464.14,462.85,462.85,36200.0,464.12,464.14,462.85,462.85,36200.0
2024-01-02 15:00:00,462.91,463.1,461.93,462.0,53734.0,462.91,463.1,461.93,462.0,53734.0
2024-01-02 15:05:00,462.06,463.45,461.86,462.73,44531.0,462.06,463.45,461.86,462.73,44531.0
2024-01-02 15:10:00,462.94,463.5,462.81,462.92,32390.0,462.94,463.5,462.81,462.92,32390.0
2024-01-02 15:15:00,462.76,463.91,462.5,463.9,26509.0,462.76,463.91,462.5,463.9,26509.0
2024-01-02 15:20:00,463.91,464.63,463.68,464.51,34886.0,463.91,464.63,463.68,464.51,34886.0
2024-01-02 15:25:00,464.45,464.83,464.08,464.25,34336.0,464.45,464.83,464.08,464.25,34336.0
2024-01-02 15:30:00,464.3,465.08,464.14,464.69,44264.0,464.3,465.08,464.14,464.69,44264.0
2024-01-02 15:35:00,464.67,465.09,464.39,464.59,29108.0,464.67,465.09,464.39,464.59,29108.0
2024-01-02 15:40:00,464.64,465.77,464.63,465.71,46801.0,464.64,465.77,464.63,465.71,46801.0
2024-01-02 15:45:00,465.74,466.62,465.69,466.62,53193.0,465.74,466.62,465.69,466.62,53193.0
2024-01-02 15:50:00,466.66,467.68,466.5,467.29,127212.0,466.66,467.68,466.5,467.29,127212.0
2024-01-02 15:55:00,467.29,468.9,467.28,468.4,196152.0,467.29,468.9,467.28,468.4,196152.0
2024-01-03 09:30:00,467.32,469.21,465.77,468.97,76014.0,467.32,469.21,465.77,468.97,76014.0
2024-01-03 09:35:00,469.0,470.6,468.51,470.37,41342.0,469.0,470.6,468.51,470.37,41342.0
2024-01-03 09:40:00,470.35,473.23,470.34,472.29,81843.0,470.35,473.23,470.34,472.29,81843.0
2024-01-03 09:45:00,472.29,472.78,471.13,471.77,51004.0,472.29,472.78,471.13,471.77,51004.0
2024-01-03 09:50:00,471.68,472.49,470.85,472.46,30362.0,471.68,472.49,470.85,472.46,30362.0
2024-01-03 09:55:00,472.77,473.03,472.01,472.64,48282.0,472.77,473.03,472.01,472.64,48282.0
2024-01-03 10:00:00,472.48,475.05,472.42,474.21,72085.0,472.48,475.05,472.42,474.21,72085.0
2024-01-03 10:05:00,474.17,474.84,471.53,471.78,45962.0,474.17,474.84,471.53,471.78,45962.0
2024-01-03 10:10:00,471.78,471.97,469.94,470.67,38517.0,471.78,471.97,469.94,470.67,38517.0
2024-01-03 10:15:00,470.64,472.31,470.48,472.27,29227.0,470.64,472.31,470.48,472.27,29227.0
2024-01-03 10:20:00,472.48,472.48,471.31,471.84,23977.0,472.48,472.48,471.31,471.84,23977.0
2024-01-03 10:25:00,472.09,473.02,472.06,472.38,26710.0,472.09,473.02,472.06,472.38,26710.0
2024-01-03 10:30:00,472.5,472.72,471.28,471.34,27027.0,472.5,472.72,471.28,471.34,27027.0
2024-01-03 10:35:00,471.43,472.1,470.8,470.93,24499.0,471.43,472.1,470.8,470.93,24499.0
2024-01-03 10:40:00,471.03,472.79,470.93,472.28,16885.0,471.03,472.79,470.93,472.28,16885.0
2024-01-03 10:45:00,472.43,472.64,472.1,472.51,15799.0,472.43,472.64,472.1,472.51,15799.0
2024-01-03 10:50:00,472.52,473.24,472.0,472.11,16789.0,472.52,473.24,472.0,472.11,16789.0
2024-01-03 10:55:00,472.11,473.5,471.8,473.35,16055.0,472.11,473.5,471.8,473.35,16055.0
2024-01-03 11:00:00,473.29,473.87,472.99,473.18,24737.0,473.29,473.87,472.99,473.18,24737.0
2024-01-03 11:05:00,473.15,473.3,471.31,471.5,16762.0,473.15,473.3,471.31,471.5,16762.0
2024-01-03 11:10:00,471.73,473.0,471.73,472.68,32508.0,471.73,473.0,471.73,472.68,32508.0
2024-01-03 11:15:00,472.57,472.69,471.68,472.15,13555.0,472.57,472.69,471.68,472.15,13555.0
2024-01-03 11:20:00,472.28,472.51,471.49,471.69,11520.0,472.28,472.51,471.49,471.69,11520.0
2024-01-03 11:25:00,471.69,471.93,471.16,471.32,14516.0,471.69,471.93,471.16,471.32,14516.0
2024-01-03 11:30:00,471.23,471.78,471.08,471.36,31607.0,471.23,471.78,471.08,471.36,31607.0
2024-01-03 11:35:00,471.38,471.4,470.44,470.54,16042.0,471.38,471.4,470.44,470.54,16042.0
2024-01-03 11:40:00,470.52,471.13,470.44,470.8,10793.0,470.52,471.13,470.44,470.8,10793.0
2024-01-03 11:45:00,470.78,471.19,470.7,470.74,12712.0,470.78,471.19,470.7,470.74,12712.0
2024-01-03 11:50:00,470.67,471.0,470.24,470.8,10592.0,470.67,471.0,470.24,470.8,10592.0
2024-01-03 11:55:00,470.6,470.96,470.28,470.73,7170.0,470.6,470.96,470.28,470.73,7170.0
2024-01-03 12:00:00,470.8,471.12,470.38,471.12,7499.0,470.8,471.12,470.38,471.12,7499.0
2024-01-03 12:05:00,471.1,471.4,470.21,470.27,11499.0,471.1,471.4,470.21,470.27,11499.0
2024-01-03 12:10:00,470.4,470.52,470.18,470.37,10227.0,470.4,470.52,470.18,470.37,10227.0
2024-01-03 12:15:00,470.39,470.75,470.23,470.34,12915.0,470.39,470.75,470.23,470.34,12915.0
2024-01-03 12:20:00,470.24,470.83,470.24,470.5,7946.0,470.24,470.83,470.24,470.5,7946.0
2024-01-03 12:25:00,470.48,471.39,470.47,471.26,22194.0,470.48,471.39,470.47,471.26,22194.0
2024-01-03 12:30:00,471.02,471.88,470.79,471.8,18944.0,471.02,471.88,470.79,471.8,18944.0
2024-01-03 12:35:00,471.94,472.25,471.83,472.09,16959.0,471.94,472.25,471.83,472.09,16959.0
2024-01-03 12:40:00,472.28,472.72,472.27,472.65,12157.0,472.28,472.72,472.27,472.65,12157.0
2024-01-03 12:45:00,472.87,473.91,472.87,473.83,31256.0,472.87,473.91,472.87,473.83,31256.0
2024-01-03 12:50:00,473.82,474.24,473.55,473.67,36698.0,473.82,474.24,473.55,473.67,36698.0
2024-01-03 12:55:00,473.67,474.03,472.89,472.89,24422.0,473.67,474.03,472.89,472.89,24422.0
2024-01-03 13:00:00,472.88,473.12,472.44,472.86,17154.0,472.88,473.12,472.44,472.86,17154.0
2024-01-03 13:05:00,472.91,473.02,472.69,472.7,10396.0,472.91,473.02,472.69,472.7,10396.0
2024-01-03 13:10:00,472.64,472.83,472.41,472.74,13432.0,472.64,472.83,472.41,472.74,13432.0
2024-01-03 13:15:00,472.82,473.29,472.76,473.2,6461.0,472.82,473.29,472.76,473.2,6461.0
2024-01-03 13:20:00,473.12,473.12,472.01,472.16,16240.0,473.12,473.12,472.01,472.16,16240.0
2024-01-03 13:25:00,472.23,472.69,472.09,472.23,7882.0,472.23,472.69,472.09,472.23,7882.0
2024-01-03 13:30:00,472.36,472.36,471.66,471.66,5759.0,472.36,472.36,471.66,471.66,5759.0
2024-01-03 13:35:00,471.74,472.18,471.55,472.09,18795.0,471.74,472.18,471.55,472.09,18795.0
2024-01-03 13:40:00,472.09,472.09,471.16,471.38,15545.0,472.09,472.09,471.16,471.38,15545.0
2024-01-03 13:45:00,471.29,471.73,471.11,471.71,6503.0,471.29,471.73,471.11,471.71,6503.0
2024-01-03 13:50:00,471.49,471.87,471.36,471.54,9070.0,471.49,471.87,471.36,471.54,9070.0
2024-01-03 13:55:00,471.48,472.34,471.42,472.2,6775.0,471.48,472.34,471.42,472.2,6775.0
2024-01-03 14:00:00,472.18,473.25,471.37,471.79,13271.0,472.18,473.25,471.37,471.79,13271.0
2024-01-03 14:05:00,471.37,472.07,470.57,471.49,20475.0,471.37,472.07,470.57,471.49,20475.0
2024-01-03 14:10:00,471.65,471.99,470.94,471.33,14495.0,471.65,471.99,470.94,471.33,14495.0
2024-01-03 14:15:00,471.1,472.08,471.02,471.7,8932.0,471.1,472.08,471.02,471.7,8932.0
2024-01-03 14:20:00,471.91,471.91,470.83,471.06,13041.0,471.91,471.91,470.83,471.06,13041.0
2024-01-03 14:25:00,471.1,472.62,470.91,472.21,15194.0,471.1,472.62,470.91,472.21,15194.0
2024-01-03 14:30:00,472.34,472.54,471.89,472.36,11434.0,472.34,472.54,471.89,472.36,11434.0
2024-01-03 14:35:00,472.35,472.55,471.65,471.92,10028.0,472.35,472.55,471.65,471.92,10028.0
2024-01-03 14:40:00,471.81,472.39,471.26,472.21,12973.0,471.81,472.39,471.26,472.21,12973.0
2024-01-03 14:45:00,472.28,472.28,471.58,471.62,11196.0,472.28,472.28,471.58,471.62,11196.0
2024-01-03 14:50:00,471.36,471.6,471.16,471.38,9134.0,471.36,471.6,471.16,471.38,9134.0
2024-01-03 14:55:00,471.28,471.3,470.81,470.92,16551.0,471.28,471.3,470.81,470.92,16551.0
2024-01-03 15:00:00,471.05,471.1,470.43,470.54,15229.0,471.05,471.1,470.43,470.54,15229.0
2024-01-03 15:05:00,470.54,470.69,469.8,470.08,20968.0,470.54,470.69,469.8,470.08,20968.0
2024-01-03 15:10:00,470.18,470.71,469.99,470.55,13345.0,470.18,470.71,469.99,470.55,13345.0
2024-01-03 15:15:00,470.46,470.51,470.06,470.12,10624.0,470.46,470.51,470.06,470.12,10624.0
2024-01-03 15:20:00,470.13,470.26,469.63,469.7,20364.0,470.13,470.26,469.63,469.7,20364.0
2024-01-03 15:25:00,469.79,469.88,469.29,469.51,18161.0,469.79,469.88,469.29,469.51,18161.0
2024-01-03 15:30:00,469.59,470.18,469.46,470.17,13865.0,469.59,470.18,469.46,470.17,13865.0
2024-01-03 15:35:00,470.21,470.21,469.79,469.98,12644.0,470.21,470.21,469.79,469.98,12644.0
2024-01-03 15:40:00,469.99,470.22,469.32,469.32,18030.0,469.99,470.22,469.32,469.32,18030.0
2024-01-03 15:45:00,469.34,469.65,469.17,469.33,20405.0,469.34,469.65,469.17,469.33,20405.0
2024-01-03 15:50:00,469.24,469.87,468.54,469.37,62374.0,469.24,469.87,468.54,469.37,62374.0
2024-01-03 15:55:00,469.3,470.38,469.3,470.31,111404.0,469.3,470.38,469.3,470.31,111404.0
2024-01-04 09:30:00,472.35,473.0,466.53,468.62,64323.0,472.35,473.0,466.53,468.62,64323.0
2024-01-04 09:35:00,468.07,470.48,468.07,469.4,39869.0,468.07,470.48,468.07,469.4,39869.0
2024-01-04 09:40:00,469.2,470.0,468.74,469.05,28146.0,469.2,470.0,468.74,469.05,28146.0
2024-01-04 09:45:00,469.0,469.63,468.92,469.15,16744.0,469.0,469.63,468.92,469.15,16744.0
2024-01-04 09:50:00,469.12,470.12,468.82,470.12,19375.0,469.12,470.12,468.82,470.12,19375.0
2024-01-04 09:55:00,470.09,470.41,468.92,469.24,13427.0,470.09,470.41,468.92,469.24,13427.0
2024-01-04 10:00:00,469.07,470.73,468.13,470.73,10064.0,469.07,470.73,468.13,470.73,10064.0
2024-01-04 10:05:00,470.79,472.55,470.77,472.4,21061.0,470.79,472.55,470.77,472.4,21061.0
2024-01-04 10:10:00,472.55,473.3,472.16,472.81,26833.0,472.55,473.3,472.16,472.81,26833.0
2024-01-04 10:15:00,472.75,473.62,472.55,472.6,24961.0,472.75,473.62,472.55,472.6,24961.0
2024-01-04 10:20:00,472.91,473.0,472.13,472.61,9669.0,472.91,473.0,472.13,472.61,9669.0
2024-01-04 10:25:00,472.68,472.99,472.09,472.11,9887.0,472.68,472.99,472.09,472.11,9887.0
2024-01-04 10:30:00,472.14,472.45,471.71,472.06,8861.0,472.14,472.45,471.71,472.06,8861.0
2024-01-04 10:35:00,472.13,473.11,471.92,472.97,23999.0,472.13,473.11,471.92,472.97,23999.0
2024-01-04 10:40:00,473.11,473.85,472.96,473.85,31545.0,473.11,473.85,472.96,473.85,31545.0
2024-01-04 10:45:00,473.63,474.24,473.36,474.11,22050.0,473.63,474.24,473.36,474.11,22050.0
2024-01-04 10:50:00,474.11,476.0,474.03,475.88,59291.0,474.11,476.0,474.03,475.88,59291.0
2024-01-04 10:55:00,475.92,476.2,475.33,475.95,39908.0,475.92,476.2,475.33,475.95,39908.0
2024-01-04 11:00:00,475.99,476.6,475.7,476.47,33262.0,475.99,476.6,475.7,476.47,33262.0
2024-01-04 11:05:00,476.21,477.0,476.21,476.92,28982.0,476.21,477.0,476.21,476.92,28982.0
2024-01-04 11:10:00,476.84,478.0,476.84,477.62,50979.0,476.84,478.0,476.84,477.62,50979.0
2024-01-04 11:15:00,477.71,478.6,477.71,478.45,33275.0,477.71,478.6,477.71,478.45,33275.0
2024-01-04 11:20:00,478.36,478.92,478.22,478.92,36681.0,478.36,478.92,478.22,478.92,36681.0
2024-01-04 11:25:00,478.91,479.5,478.4,478.48,49666.0,478.91,479.5,478.4,478.48,49666.0
2024-01-04 11:30:00,478.47,479.09,477.71,479.07,41524.0,478.47,479.09,477.71,479.07,41524.0
2024-01-04 11:35:00,479.26,480.74,479.26,480.21,44965.0,479.26,480.74,479.26,480.21,44965.0
2024-01-04 11:40:00,479.97,480.21,479.41,479.55,24598.0,479.97,480.21,479.41,479.55,24598.0
2024-01-04 11:45:00,479.55,479.79,479.2,479.58,16658.0,479.55,479.79,479.2,479.58,16658.0
2024-01-04 11:50:00,479.58,479.58,478.03,478.44,31494.0,479.58,479.58,478.03,478.44,31494.0
2024-01-04 11:55:00,478.32,479.34,478.31,479.18,24685.0,478.32,479.34,478.31,479.18,24685.0
2024-01-04 12:00:00,479.13,479.38,478.15,478.58,9824.0,479.13,479.38,478.15,478.58,9824.0
2024-01-04 12:05:00,478.58,478.95,477.62,477.97,14168.0,478.58,478.95,477.62,477.97,14168.0
2024-01-04 12:10:00,478.1,478.46,477.76,477.84,16642.0,478.1,478.46,477.76,477.84,16642.0
2024-01-04 12:15:00,477.69,477.7,476.41,477.0,17067.0,477.69,477.7,476.41,477.0,17067.0
2024-01-04 12:20:00,477.04,477.31,476.81,476.81,11316.0,477.04,477.31,476.81,476.81,11316.0
2024-01-04 12:25:00,477.14,477.34,476.63,477.13,10605.0,477.14,477.34,476.63,477.13,10605.0
2024-01-04 12:30:00,477.0,477.2,476.4,476.55,12938.0,477.0,477.2,476.4,476.55,12938.0
2024-01-04 12:35:00,476.43,476.93,476.17,476.74,14726.0,476.43,476.93,476.17,476.74,14726.0
2024-01-04 12:40:00,476.66,476.83,475.6,475.73,7035.0,476.66,476.83,475.6,475.73,7035.0
2024-01-04 12:45:00,475.66,476.0,475.1,475.5,18880.0,475.66,476.0,475.1,475.5,18880.0
2024-01-04 12:50:00,475.39,476.84,475.33,476.52,15676.0,475.39,476.84,475.33,476.52,15676.0
2024-01-04 12:55:00,476.89,477.04,476.45,476.95,32853.0,476.89,477.04,476.45,476.95,32853.0
2024-01-04 13:00:00,476.95,477.04,476.52,477.0,22000.0,476.95,477.04,476.52,477.0,22000.0
2024-01-04 13:05:00,476.8,476.93,476.55,476.93,6595.0,476.8,476.93,476.55,476.93,6595.0
2024-01-04 13:10:00,476.94,477.65,476.65,477.43,12597.0,476.94,477.65,476.65,477.43,12597.0
2024-01-04 13:15:00,477.43,477.81,477.22,477.32,6912.0,477.43,477.81,477.22,477.32,6912.0
2024-01-04 13:20:00,477.26,477.81,477.14,477.66,9975.0,477.26,477.81,477.14,477.66,9975.0
2024-01-04 13:25:00,477.75,478.23,477.75,477.98,9492.0,477.75,478.23,477.75,477.98,9492.0
2024-01-04 13:30:00,478.26,478.8,478.24,478.63,12336.0,478.26,478.8,478.24,478.63,12336.0
2024-01-04 13:35:00,478.61,478.66,478.01,478.01,9409.0,478.61,478.66,478.01,478.01,9409.0
2024-01-04 13:40:00,478.16,478.32,477.01,477.1,11746.0,478.16,478.32,477.01,477.1,11746.0
2024-01-04 13:45:00,477.12,477.17,476.67,476.82,7882.0,477.12,477.17,476.67,476.82,7882.0
2024-01-04 13:50:00,476.69,476.92,475.52,475.52,18067.0,476.69,476.92,475.52,475.52,18067.0
2024-01-04 13:55:00,475.53,475.76,475.2,475.47,13269.0,475.53,475.76,475.2,475.47,13269.0
2024-01-04 14:00:00,475.5,475.85,474.91,475.08,5808.0,475.5,475.85,474.91,475.08,5808.0
2024-01-04 14:05:00,475.11,475.53,474.79,475.44,10520.0,475.11,475.53,474.79,475.44,10520.0
2024-01-04 14:10:00,475.44,475.99,475.1,475.99,12807.0,475.44,475.99,475.1,475.99,12807.0
2024-01-04 14:15:00,475.98,476.57,475.92,475.99,13194.0,475.98,476.57,475.92,475.99,13194.0
2024-01-04 14:20:00,475.89,476.0,475.08,475.2,6816.0,475.89,476.0,475.08,475.2,6816.0
2024-01-04 14:25:00,475.34,475.44,474.88,474.91,9669.0,475.34,475.44,474.88,474.91,9669.0
2024-01-04 14:30:00,474.79,475.13,474.6,475.08,7991.0,474.79,475.13,474.6,475.08,7991.0
2024-01-04 14:35:00,474.97,475.06,474.8,474.8,6942.0,474.97,475.06,474.8,474.8,6942.0
2024-01-04 14:40:00,474.83,475.04,474.75,475.0,3213.0,474.83,475.04,474.75,475.0,3213.0
2024-01-04 14:45:00,474.98,475.32,474.73,475.14,8810.0,474.98,475.32,474.73,475.14,8810.0
2024-01-04 14:50:00,475.37,475.52,474.75,474.86,13347.0,475.37,475.52,474.75,474.86,13347.0
2024-01-04 14:55:00,475.0,475.33,474.96,475.33,7469.0,475.0,475.33,474.96,475.33,7469.0
2024-01-04 15:00:00,475.36,475.36,474.7,474.8,9167.0,475.36,475.36,474.7,474.8,9167.0
2024-01-04 15:05:00,474.97,475.68,474.97,475.51,8932.0,474.97,475.68,474.97,475.51,8932.0
2024-01-04 15:10:00,475.42,475.92,475.32,475.89,11295.0,475.42,475.92,475.32,475.89,11295.0
2024-01-04 15:15:00,475.86,476.16,474.62,475.09,28028.0,475.86,476.16,474.62,475.09,28028.0
2024-01-04 15:20:00,475.25,476.22,474.95,475.76,13584.0,475.25,476.22,474.95,475.76,13584.0
2024-01-04 15:25:00,475.78,476.24,475.78,475.99,14531.0,475.78,476.24,475.78,475.99,14531.0
2024-01-04 15:30:00,476.08,476.17,475.79,475.96,7736.0,476.08,476.17,475.79,475.96,7736.0
2024-01-04 15:35:00,475.9,476.04,475.52,475.52,10575.0,475.9,476.04,475.52,475.52,10575.0
2024-01-04 15:40:00,475.61,475.62,475.0,475.34,12215.0,475.61,475.62,475.0,475.34,12215.0
2024-01-04 15:45:00,475.37,476.16,475.36,475.73,20031.0,475.37,476.16,475.36,475.73,20031.0
2024-01-04 15:50:00,475.6,475.8,474.68,474.84,54244.0,475.6,475.8,474.68,474.84,54244.0
2024-01-04 15:55:00,474.89,475.43,474.49,474.67,115618.0,474.89,475.43,474.49,474.67,115618.0
2024-01-05 09:30:00,476.5,478.5,476.25,477.92,63736.0,476.5,478.5,476.25,477.92,63736.0
2024-01-05 09:35:00,477.99,479.26,476.83,478.61,40981.0,477.99,479.26,476.83,478.61,40981.0
2024-01-05 09:40:00,478.79,479.55,477.11,477.73,37414.0,478.79,479.55,477.11,477.73,37414.0
2024-01-05 09:45:00,477.88,477.88,475.8,476.0,25867.0,477.88,477.88,475.8,476.0,25867.0
2024-01-05 09:50:00,475.95,475.95,474.51,475.36,32953.0,475.95,475.95,474.51,475.36,32953.0
2024-01-05 09:55:00,474.99,475.3,474.48,475.27,18049.0,474.99,475.3,474.48,475.27,18049.0
2024-01-05 10:00:00,475.47,477.0,475.37,476.14,47041.0,475.47,477.0,475.37,476.14,47041.0
2024-01-05 10:05:00,476.44,476.57,474.02,474.5,30011.0,476.44,476.57,474.02,474.5,30011.0
2024-01-05 10:10:00,474.88,475.34,474.41,474.61,18885.0,474.88,475.34,474.41,474.61,18885.0
2024-01-05 10:15:00,474.77,474.79,472.67,473.45,35039.0,474.77,474.79,472.67,473.45,35039.0
2024-01-05 10:20:00,473.44,474.77,473.44,474.61,15833.0,473.44,474.77,473.44,474.61,15833.0
2024-01-05 10:25:00,474.9,475.94,474.67,475.14,35426.0,474.9,475.94,474.67,475.14,35426.0
2024-01-05 10:30:00,475.21,475.8,474.48,475.49,13488.0,475.21,475.8,474.48,475.49,13488.0
2024-01-05 10:35:00,475.45,475.56,474.9,475.11,4256.0,475.45,475.56,474.9,475.11,4256.0
2024-01-05 10:40:00,474.86,475.39,474.5,475.39,6840.0,474.86,475.39,474.5,475.39,6840.0
2024-01-05 10:45:00,475.13,475.82,474.98,475.68,11304.0,475.13,475.82,474.98,475.68,11304.0
2024-01-05 10:50:00,475.67,476.0,475.32,475.92,14574.0,475.67,476.0,475.32,475.92,14574.0
2024-01-05 10:55:00,475.97,476.22,475.68,475.74,15827.0,475.97,476.22,475.68,475.74,15827.0
2024-01-05 11:00:00,475.92,476.57,475.91,476.2,17093.0,475.92,476.57,475.91,476.2,17093.0
2024-01-05 11:05:00,476.37,476.69,475.58,475.8,16614.0,476.37,476.69,475.58,475.8,16614.0
2024-01-05 11:10:00,476.02,476.74,475.66,476.6,10565.0,476.02,476.74,475.66,476.6,10565.0
2024-01-05 11:15:00,476.66,477.03,475.71,475.91,17787.0,476.66,477.03,475.71,475.91,17787.0
2024-01-05 11:20:00,475.78,475.8,475.0,475.37,7462.0,475.78,475.8,475.0,475.37,7462.0
2024-01-05 11:25:00,475.57,475.7,475.06,475.15,9249.0,475.57,475.7,475.06,475.15,9249.0
2024-01-05 11:30:00,475.15,475.37,474.85,474.95,6042.0,475.15,475.37,474.85,474.95,6042.0
2024-01-05 11:35:00,475.0,475.43,474.87,475.27,9166.0,475.0,475.43,474.87,475.27,9166.0
2024-01-05 11:40:00,475.34,475.5,474.07,474.07,9914.0,475.34,475.5,474.07,474.07,9914.0
2024-01-05 11:45:00,474.16,474.49,473.95,474.39,15248.0,474.16,474.49,473.95,474.39,15248.0
2024-01-05 11:50:00,474.49,475.29,474.49,475.29,14196.0,474.49,475.29,474.49,475.29,14196.0
2024-01-05 11:55:00,475.11,475.63,475.11,475.49,3951.0,475.11,475.63,475.11,475.49,3951.0
2024-01-05 12:00:00,475.48,475.69,475.23,475.32,7260.0,475.48,475.69,475.23,475.32,7260.0
2024-01-05 12:05:00,475.31,475.32,473.76,473.77,6432.0,475.31,475.32,473.76,473.77,6432.0
2024-01-05 12:10:00,473.6,474.56,473.52,474.5,13018.0,473.6,474.56,473.52,474.5,13018.0
2024-01-05 12:15:00,474.3,475.31,474.2,474.59,25040.0,474.3,475.31,474.2,474.59,25040.0
2024-01-05 12:20:00,474.77,475.0,474.43,474.57,3175.0,474.77,475.0,474.43,474.57,3175.0
2024-01-05 12:25:00,474.68,474.77,474.11,474.11,6244.0,474.68,474.77,474.11,474.11,6244.0
2024-01-05 12:30:00,474.19,474.73,474.0,474.43,14463.0,474.19,474.73,474.0,474.43,14463.0
2024-01-05 12:35:00,474.15,475.32,474.14,475.03,12292.0,474.15,475.32,474.14,475.03,12292.0
2024-01-05 12:40:00,474.93,475.58,474.92,475.35,9900.0,474.93,475.58,474.92,475.35,9900.0
2024-01-05 12:45:00,475.43,475.64,474.8,474.86,8130.0,475.43,475.64,474.8,474.86,8130.0
2024-01-05 12:50:00,474.8,475.08,474.44,474.82,8965.0,474.8,475.08,474.44,474.82,8965.0
2024-01-05 12:55:00,474.7,474.91,474.62,474.62,1750.0,474.7,474.91,474.62,474.62,1750.0
2024-01-05 13:00:00,474.59,474.6,473.37,473.8,14455.0,474.59,474.6,473.37,473.8,14455.0
2024-01-05 13:05:00,473.83,474.41,473.79,474.14,15524.0,473.83,474.41,473.79,474.14,15524.0
2024-01-05 13:10:00,474.24,474.25,473.53,473.58,7604.0,474.24,474.25,473.53,473.58,7604.0
2024-01-05 13:15:00,473.54,473.64,473.12,473.33,8613.0,473.54,473.64,473.12,473.33,8613.0
2024-01-05 13:20:00,473.58,473.67,473.44,473.47,5378.0,473.58,473.67,473.44,473.47,5378.0
2024-01-05 13:25:00,473.46,474.0,473.26,473.83,15334.0,473.46,474.0,473.26,473.83,15334.0
2024-01-05 13:30:00,473.85,474.65,473.83,474.41,16534.0,473.85,474.65,473.83,474.41,16534.0
2024-01-05 13:35:00,474.35,475.32,474.29,475.29,16929.0,474.35,475.32,474.29,475.29,16929.0
2024-01-05 13:40:00,475.27,475.31,474.25,474.25,7343.0,475.27,475.31,474.25,474.25,7343.0
2024-01-05 13:45:00,474.28,474.89,474.27,474.69,5782.0,474.28,474.89,474.27,474.69,5782.0
2024-01-05 13:50:00,474.71,475.33,474.56,474.9,6145.0,474.71,475.33,474.56,474.9,6145.0
2024-01-05 13:55:00,474.9,475.11,474.65,474.65,6325.0,474.9,475.11,474.65,474.65,6325.0
2024-01-05 14:00:00,474.68,475.1,474.67,474.9,4767.0,474.68,475.1,474.67,474.9,4767.0
2024-01-05 14:05:00,474.99,475.35,474.94,475.23,5990.0,474.99,475.35,474.94,475.23,5990.0
2024-01-05 14:10:00,475.28,475.42,474.75,474.84,6462.0,475.28,475.42,474.75,474.84,6462.0
2024-01-05 14:15:00,475.0,475.16,474.43,474.44,5391.0,475.0,475.16,474.43,474.44,5391.0
2024-01-05 14:20:00,474.29,474.86,474.28,474.79,4677.0,474.29,474.86,474.28,474.79,4677.0
2024-01-05 14:25:00,474.91,474.93,474.57,474.59,5497.0,474.91,474.93,474.57,474.59,5497.0
2024-01-05 14:30:00,474.48,474.73,474.37,474.72,7835.0,474.48,474.73,474.37,474.72,7835.0
2024-01-05 14:35:00,474.75,475.06,474.74,474.74,4109.0,474.75,475.06,474.74,474.74,4109.0
2024-01-05 14:40:00,474.81,474.81,474.4,474.63,4500.0,474.81,474.81,474.4,474.63,4500.0
2024-01-05 14:45:00,474.61,474.82,474.28,474.38,7789.0,474.61,474.82,474.28,474.38,7789.0
2024-01-05 14:50:00,474.22,474.22,473.3,473.81,9769.0,474.22,474.22,473.3,473.81,9769.0
2024-01-05 14:55:00,473.8,473.99,473.21,473.48,10796.0,473.8,473.99,473.21,473.48,10796.0
2024-01-05 15:00:00,473.47,473.72,472.91,473.0,8564.0,473.47,473.72,472.91,473.0,8564.0
2024-01-05 15:05:00,472.88,472.98,472.0,472.17,28439.0,472.88,472.98,472.0,472.17,28439.0
2024-01-05 15:10:00,472.15,472.61,471.8,472.37,29818.0,472.15,472.61,471.8,472.37,29818.0
2024-01-05 15:15:00,472.36,472.63,472.06,472.23,27605.0,472.36,472.63,472.06,472.23,27605.0
2024-01-05 15:20:00,472.33,473.39,472.28,473.2,15089.0,472.33,473.39,472.28,473.2,15089.0
2024-01-05 15:25:00,473.23,473.29,472.35,472.68,18449.0,473.23,473.29,472.35,472.68,18449.0
2024-01-05 15:30:00,472.72,472.84,472.36,472.83,15614.0,472.72,472.84,472.36,472.83,15614.0
2024-01-05 15:35:00,472.84,473.51,472.79,473.1,19098.0,472.84,473.51,472.79,473.1,19098.0
2024-01-05 15:40:00,473.29,473.61,473.19,473.44,22935.0,473.29,473.61,473.19,473.44,22935.0
2024-01-05 15:45:00,473.5,474.08,473.32,474.08,29208.0,473.5,474.08,473.32,474.08,29208.0
2024-01-05 15:50:00,473.99,475.0,473.82,474.58,34531.0,473.99,475.0,473.82,474.58,34531.0
2024-01-05 15:55:00,474.64,474.83,473.75,473.94,90004.0,474.64,474.83,473.75,473.94,90004.0
2024-01-08 09:30:00,473.69,477.0,473.69,475.71,54751.0,473.69,477.0,473.69,475.71,54751.0
2024-01-08 09:35:00,475.93,476.25,474.49,476.08,20568.0,475.93,476.25,474.49,476.08,20568.0
2024-01-08 09:40:00,476.1,476.66,476.02,476.21,25402.0,476.1,476.66,476.02,476.21,25402.0
2024-01-08 09:45:00,476.19,476.36,475.04,475.11,40006.0,476.19,476.36,475.04,475.11,40006.0
2024-01-08 09:50:00,475.14,475.14,473.65,474.91,29343.0,475.14,475.14,473.65,474.91,29343.0
2024-01-08 09:55:00,474.84,476.13,474.62,475.75,68391.0,474.84,476.13,474.62,475.75,68391.0
2024-01-08 10:00:00,475.49,478.03,475.31,478.03,76953.0,475.49,478.03,475.31,478.03,76953.0
2024-01-08 10:05:00,478.03,478.58,477.16,477.25,51566.0,478.03,478.58,477.16,477.25,51566.0
2024-01-08 10:10:00,477.54,478.57,477.23,478.2,113110.0,477.54,478.57,477.23,478.2,113110.0
2024-01-08 10:15:00,478.06,478.36,477.4,477.91,54407.0,478.06,478.36,477.4,477.91,54407.0
2024-01-08 10:20:00,477.9,478.36,477.69,478.01,31238.0,477.9,478.36,477.69,478.01,31238.0
2024-01-08 10:25:00,478.04,478.25,477.91,478.25,24029.0,478.04,478.25,477.91,478.25,24029.0
2024-01-08 10:30:00,478.37,478.62,477.79,478.49,26589.0,478.37,478.62,477.79,478.49,26589.0
2024-01-08 10:35:00,478.56,478.78,478.1,478.55,26982.0,478.56,478.78,478.1,478.55,26982.0
2024-01-08 10:40:00,478.6,480.07,478.48,479.11,39974.0,478.6,480.07,478.48,479.11,39974.0
2024-01-08 10:45:00,479.11,479.59,478.63,479.46,32081.0,479.11,479.59,478.63,479.46,32081.0
2024-01-08 10:50:00,479.46,480.2,479.41,479.7,43757.0,479.46,480.2,479.41,479.7,43757.0
2024-01-08 10:55:00,479.7,479.79,478.85,478.94,18039.0,479.7,479.79,478.85,478.94,18039.0
2024-01-08 11:00:00,479.03,480.19,478.89,479.73,35200.0,479.03,480.19,478.89,479.73,35200.0
2024-01-08 11:05:00,479.95,480.12,479.69,479.86,31636.0,479.95,480.12,479.69,479.86,31636.0
2024-01-08 11:10:00,479.73,479.89,479.24,479.81,13035.0,479.73,479.89,479.24,479.81,13035.0
2024-01-08 11:15:00,479.84,480.02,479.59,479.91,14648.0,479.84,480.02,479.59,479.91,14648.0
2024-01-08 11:20:00,480.0,480.06,479.2,479.34,21875.0,480.0,480.06,479.2,479.34,21875.0
2024-01-08 11:25:00,479.59,480.05,479.46,479.97,19895.0,479.59,480.05,479.46,479.97,19895.0
2024-01-08 11:30:00,480.0,480.18,479.88,480.0,19722.0,480.0,480.18,479.88,480.0,19722.0
2024-01-08 11:35:00,480.0,480.08,479.52,479.8,14054.0,480.0,480.08,479.52,479.8,14054.0
2024-01-08 11:40:00,479.71,479.71,479.01,479.25,9548.0,479.71,479.71,479.01,479.25,9548.0
2024-01-08 11:45:00,479.23,479.23,478.82,479.0,25597.0,479.23,479.23,478.82,479.0,25597.0
2024-01-08 11:50:00,479.02,479.14,478.89,478.99,13855.0,479.02,479.14,478.89,478.99,13855.0
2024-01-08 11:55:00,479.03,479.12,478.27,479.03,9513.0,479.03,479.12,478.27,479.03,9513.0
2024-01-08 12:00:00,479.0,479.3,478.8,479.27,15117.0,479.0,479.3,478.8,479.27,15117.0
2024-01-08 12:05:00,479.27,479.73,479.27,479.71,8444.0,479.27,479.73,479.27,479.71,8444.0
2024-01-08 12:10:00,479.73,479.76,479.36,479.54,11683.0,479.73,479.76,479.36,479.54,11683.0
2024-01-08 12:15:00,479.67,479.89,479.56,479.8,8408.0,479.67,479.89,479.56,479.8,8408.0
2024-01-08 12:20:00,479.8,480.0,479.69,479.97,8788.0,479.8,480.0,479.69,479.97,8788.0
2024-01-08 12:25:00,479.93,480.08,479.74,479.87,10517.0,479.93,480.08,479.74,479.87,10517.0
2024-01-08 12:30:00,480.0,480.08,479.81,480.08,13392.0,480.0,480.08,479.81,480.08,13392.0
2024-01-08 12:35:00,480.06,480.09,479.78,480.0,12797.0,480.06,480.09,479.78,480.0,12797.0
2024-01-08 12:40:00,479.98,481.0,479.85,481.0,25389.0,479.98,481.0,479.85,481.0,25389.0
2024-01-08 12:45:00,480.96,480.99,480.67,480.91,8383.0,480.96,480.99,480.67,480.91,8383.0
2024-01-08 12:50:00,480.82,481.0,480.73,481.0,9406.0,480.82,481.0,480.73,481.0,9406.0
2024-01-08 12:55:00,481.03,481.1,480.81,480.91,15184.0,481.03,481.1,480.81,480.91,15184.0
2024-01-08 13:00:00,481.02,481.02,480.71,480.71,5814.0,481.02,481.02,480.71,480.71,5814.0
2024-01-08 13:05:00,480.83,481.33,480.78,481.17,31212.0,480.83,481.33,480.78,481.17,31212.0
2024-01-08 13:10:00,481.15,481.21,480.62,480.9,16785.0,481.15,481.21,480.62,480.9,16785.0
2024-01-08 13:15:00,480.9,481.0,480.61,480.75,5575.0,480.9,481.0,480.61,480.75,5575.0
2024-01-08 13:20:00,480.71,481.5,480.71,481.33,15507.0,480.71,481.5,480.71,481.33,15507.0
2024-01-08 13:25:00,481.25,481.4,481.03,481.33,6069.0,481.25,481.4,481.03,481.33,6069.0
2024-01-08 13:30:00,481.42,482.42,481.4,482.33,12471.0,481.42,482.42,481.4,482.33,12471.0
2024-01-08 13:35:00,482.34,482.58,481.97,482.26,18966.0,482.34,482.58,481.97,482.26,18966.0
2024-01-08 13:40:00,482.42,483.0,482.29,482.98,8750.0,482.42,483.0,482.29,482.98,8750.0
2024-01-08 13:45:00,482.83,483.0,482.64,482.97,8908.0,482.83,483.0,482.64,482.97,8908.0
2024-01-08 13:50:00,482.94,483.01,482.82,482.95,9221.0,482.94,483.01,482.82,482.95,9221.0
2024-01-08 13:55:00,482.98,483.04,482.49,482.65,11086.0,482.98,483.04,482.49,482.65,11086.0
2024-01-08 14:00:00,482.72,483.0,482.63,482.94,13097.0,482.72,483.0,482.63,482.94,13097.0
2024-01-08 14:05:00,482.93,483.0,482.78,482.87,7901.0,482.93,483.0,482.78,482.87,7901.0
2024-01-08 14:10:00,482.95,483.06,482.28,482.49,19338.0,482.95,483.06,482.28,482.49,19338.0
2024-01-08 14:15:00,482.5,482.69,481.62,482.12,10741.0,482.5,482.69,481.62,482.12,10741.0
2024-01-08 14:20:00,482.04,482.26,481.98,482.15,7220.0,482.04,482.26,481.98,482.15,7220.0
2024-01-08 14:25:00,482.07,482.16,481.88,482.1,6174.0,482.07,482.16,481.88,482.1,6174.0
2024-01-08 14:30:00,482.23,482.98,482.11,482.92,7262.0,482.23,482.98,482.11,482.92,7262.0
2024-01-08 14:35:00,483.0,483.04,482.84,482.84,8094.0,483.0,483.04,482.84,482.84,8094.0
2024-01-08 14:40:00,482.86,483.06,482.69,482.81,9165.0,482.86,483.06,482.69,482.81,9165.0
2024-01-08 14:45:00,482.81,483.04,482.7,482.98,7219.0,482.81,483.04,482.7,482.98,7219.0
2024-01-08 14:50:00,483.0,483.52,482.94,483.5,13758.0,483.0,483.52,482.94,483.5,13758.0
2024-01-08 14:55:00,483.57,484.1,483.51,483.51,15400.0,483.57,484.1,483.51,483.51,15400.0
2024-01-08 15:00:00,483.5,483.72,483.05,483.71,15167.0,483.5,483.72,483.05,483.71,15167.0
2024-01-08 15:05:00,483.76,484.08,483.61,483.74,14254.0,483.76,484.08,483.61,483.74,14254.0
2024-01-08 15:10:00,483.75,483.91,483.0,483.62,23992.0,483.75,483.91,483.0,483.62,23992.0
2024-01-08 15:15:00,483.6,484.08,483.42,484.04,10662.0,483.6,484.08,483.42,484.04,10662.0
2024-01-08 15:20:00,484.04,484.79,483.85,484.79,17357.0,484.04,484.79,483.85,484.79,17357.0
2024-01-08 15:25:00,484.79,484.92,484.58,484.84,10859.0,484.79,484.92,484.58,484.84,10859.0
2024-01-08 15:30:00,484.86,485.06,484.58,484.9,23910.0,484.86,485.06,484.58,484.9,23910.0
2024-01-08 15:35:00,484.93,485.23,484.84,485.17,20318.0,484.93,485.23,484.84,485.17,20318.0
2024-01-08 15:40:00,485.21,485.24,484.78,484.81,36451.0,485.21,485.24,484.78,484.81,36451.0
2024-01-08 15:45:00,484.78,484.86,484.17,484.42,27713.0,484.78,484.86,484.17,484.42,27713.0
2024-01-08 15:50:00,484.53,485.14,484.47,484.73,74521.0,484.53,485.14,484.47,484.73,74521.0
2024-01-08 15:55:00,484.7,485.16,484.11,484.98,102805.0,484.7,485.16,484.11,484.98,102805.0
2024-01-09 09:30:00,475.53,479.55,475.18,478.45,138110.0,475.53,479.55,475.18,478.45,138110.0
2024-01-09 09:35:00,478.24,478.55,476.17,476.54,48736.0,478.24,478.55,476.17,476.54,48736.0
2024-01-09 09:40:00,476.41,478.83,475.83,476.58,58883.0,476.41,478.83,475.83,476.58,58883.0
2024-01-09 09:45:00,476.65,477.24,475.73,475.95,53085.0,476.65,477.24,475.73,475.95,53085.0
2024-01-09 09:50:00,475.71,475.71,473.81,474.64,58846.0,475.71,475.71,473.81,474.64,58846.0
2024-01-09 09:55:00,474.35,475.5,473.8,474.05,55913.0,474.35,475.5,473.8,474.05,55913.0
2024-01-09 10:00:00,474.09,475.56,473.8,474.75,49850.0,474.09,475.56,473.8,474.75,49850.0
2024-01-09 10:05:00,474.65,476.0,474.36,475.25,34265.0,474.65,476.0,474.36,475.25,34265.0
2024-01-09 10:10:00,475.34,476.49,475.15,476.35,36186.0,475.34,476.49,475.15,476.35,36186.0
2024-01-09 10:15:00,476.36,476.46,475.46,475.51,23122.0,476.36,476.46,475.46,475.51,23122.0
2024-01-09 10:20:00,475.57,475.82,475.35,475.64,20028.0,475.57,475.82,475.35,475.64,20028.0
2024-01-09 10:25:00,475.71,476.33,475.57,476.16,27271.0,475.71,476.33,475.57,476.16,27271.0
2024-01-09 10:30:00,476.25,477.0,475.68,476.45,27921.0,476.25,477.0,475.68,476.45,27921.0
2024-01-09 10:35:00,476.46,478.0,476.28,477.93,35299.0,476.46,478.0,476.28,477.93,35299.0
2024-01-09 10:40:00,477.86,478.17,477.42,477.6,17160.0,477.86,478.17,477.42,477.6,17160.0
2024-01-09 10:45:00,477.71,478.87,477.28,478.8,28956.0,477.71,478.87,477.28,478.8,28956.0
2024-01-09 10:50:00,478.77,478.9,478.07,478.35,13989.0,478.77,478.9,478.07,478.35,13989.0
2024-01-09 10:55:00,478.53,479.2,478.4,479.08,32090.0,478.53,479.2,478.4,479.08,32090.0
2024-01-09 11:00:00,479.09,481.2,479.09,480.69,57201.0,479.09,481.2,479.09,480.69,57201.0
2024-01-09 11:05:00,480.59,480.75,479.53,480.0,24713.0,480.59,480.75,479.53,480.0,24713.0
2024-01-09 11:10:00,479.83,480.66,479.82,480.59,19890.0,479.83,480.66,479.82,480.59,19890.0
2024-01-09 11:15:00,480.59,480.99,480.56,480.84,14261.0,480.59,480.99,480.56,480.84,14261.0
2024-01-09 11:20:00,480.83,481.3,480.3,480.89,18617.0,480.83,481.3,480.3,480.89,18617.0
2024-01-09 11:25:00,480.84,481.21,480.7,480.99,10699.0,480.84,481.21,480.7,480.99,10699.0
2024-01-09 11:30:00,481.0,481.63,480.68,481.23,21296.0,481.0,481.63,480.68,481.23,21296.0
2024-01-09 11:35:00,481.25,481.72,481.02,481.36,40010.0,481.25,481.72,481.02,481.36,40010.0
2024-01-09 11:40:00,481.28,481.36,480.7,480.98,26773.0,481.28,481.36,480.7,480.98,26773.0
2024-01-09 11:45:00,480.91,481.8,480.82,481.71,20933.0,480.91,481.8,480.82,481.71,20933.0
2024-01-09 11:50:00,481.71,482.56,481.55,482.49,18459.0,481.71,482.56,481.55,482.49,18459.0
2024-01-09 11:55:00,482.44,483.33,482.37,483.06,17893.0,482.44,483.33,482.37,483.06,17893.0
2024-01-09 12:00:00,483.2,483.33,482.23,482.93,10603.0,483.2,483.33,482.23,482.93,10603.0
2024-01-09 12:05:00,482.89,483.18,482.69,483.07,20200.0,482.89,483.18,482.69,483.07,20200.0
2024-01-09 12:10:00,483.1,483.37,482.71,483.07,14676.0,483.1,483.37,482.71,483.07,14676.0
2024-01-09 12:15:00,483.06,483.15,482.62,482.98,8892.0,483.06,483.15,482.62,482.98,8892.0
2024-01-09 12:20:00,482.99,483.42,482.94,483.29,12179.0,482.99,483.42,482.94,483.29,12179.0
2024-01-09 12:25:00,483.34,483.49,483.14,483.3,9335.0,483.34,483.49,483.14,483.3,9335.0
2024-01-09 12:30:00,483.3,483.5,483.0,483.39,9895.0,483.3,483.5,483.0,483.39,9895.0
2024-01-09 12:35:00,483.42,483.91,483.39,483.64,12388.0,483.42,483.91,483.39,483.64,12388.0
2024-01-09 12:40:00,483.55,484.13,483.5,483.91,12608.0,483.55,484.13,483.5,483.91,12608.0
2024-01-09 12:45:00,483.89,483.89,483.2,483.4,11196.0,483.89,483.89,483.2,483.4,11196.0
2024-01-09 12:50:00,483.43,483.88,483.35,483.88,9543.0,483.43,483.88,483.35,483.88,9543.0
2024-01-09 12:55:00,483.85,484.13,483.55,483.88,9093.0,483.85,484.13,483.55,483.88,9093.0
2024-01-09 13:00:00,483.96,484.84,483.91,484.84,22530.0,483.96,484.84,483.91,484.84,22530.0
2024-01-09 13:05:00,484.77,484.77,483.16,483.59,16091.0,484.77,484.77,483.16,483.59,16091.0
2024-01-09 13:10:00,483.41,484.62,483.41,484.56,9778.0,483.41,484.62,483.41,484.56,9778.0
2024-01-09 13:15:00,484.55,485.09,484.51,484.68,25332.0,484.55,485.09,484.51,484.68,25332.0
2024-01-09 13:20:00,484.63,484.65,483.53,483.86,21410.0,484.63,484.65,483.53,483.86,21410.0
2024-01-09 13:25:00,483.86,484.19,483.61,483.94,12598.0,483.86,484.19,483.61,483.94,12598.0
2024-01-09 13:30:00,483.92,483.98,483.05,483.15,18804.0,483.92,483.98,483.05,483.15,18804.0
2024-01-09 13:35:00,483.16,483.82,483.12,483.58,8686.0,483.16,483.82,483.12,483.58,8686.0
2024-01-09 13:40:00,483.62,483.78,483.14,483.2,8648.0,483.62,483.78,483.14,483.2,8648.0
2024-01-09 13:45:00,483.22,483.61,483.21,483.54,6139.0,483.22,483.61,483.21,483.54,6139.0
2024-01-09 13:50:00,483.57,484.44,483.51,484.34,19387.0,483.57,484.44,483.51,484.34,19387.0
2024-01-09 13:55:00,484.39,484.44,483.79,484.04,8343.0,484.39,484.44,483.79,484.04,8343.0
2024-01-09 14:00:00,484.13,484.61,484.13,484.31,15359.0,484.13,484.61,484.13,484.31,15359.0
2024-01-09 14:05:00,484.31,485.03,484.31,484.52,22326.0,484.31,485.03,484.31,484.52,22326.0
2024-01-09 14:10:00,484.54,484.65,483.94,483.94,6877.0,484.54,484.65,483.94,483.94,6877.0
2024-01-09 14:15:00,483.67,483.67,483.07,483.31,9392.0,483.67,483.67,483.07,483.31,9392.0
2024-01-09 14:20:00,483.2,483.65,482.92,483.04,11953.0,483.2,483.65,482.92,483.04,11953.0
2024-01-09 14:25:00,483.04,483.3,482.38,482.67,12362.0,483.04,483.3,482.38,482.67,12362.0
2024-01-09 14:30:00,482.75,483.21,482.47,483.13,21244.0,482.75,483.21,482.47,483.13,21244.0
2024-01-09 14:35:00,483.1,483.27,482.71,482.8,9785.0,483.1,483.27,482.71,482.8,9785.0
2024-01-09 14:40:00,482.85,482.85,482.31,482.31,14649.0,482.85,482.85,482.31,482.31,14649.0
2024-01-09 14:45:00,482.38,482.77,482.3,482.67,8189.0,482.38,482.77,482.3,482.67,8189.0
2024-01-09 14:50:00,482.9,483.03,482.22,482.42,10182.0,482.9,483.03,482.22,482.42,10182.0
2024-01-09 14:55:00,482.44,482.67,482.11,482.41,7968.0,482.44,482.67,482.11,482.41,7968.0
2024-01-09 15:00:00,482.52,482.63,481.94,481.95,11201.0,482.52,482.63,481.94,481.95,11201.0
2024-01-09 15:05:00,481.9,481.9,479.8,480.35,35740.0,481.9,481.9,479.8,480.35,35740.0
2024-01-09 15:10:00,480.53,480.76,480.13,480.18,29970.0,480.53,480.76,480.13,480.18,29970.0
2024-01-09 15:15:00,480.24,481.51,480.16,481.45,17050.0,480.24,481.51,480.16,481.45,17050.0
2024-01-09 15:20:00,481.43,482.34,481.31,481.66,18955.0,481.43,482.34,481.31,481.66,18955.0
2024-01-09 15:25:00,481.52,481.79,480.98,481.12,9726.0,481.52,481.79,480.98,481.12,9726.0
2024-01-09 15:30:00,481.17,481.23,480.17,480.2,13399.0,481.17,481.23,480.17,480.2,13399.0
2024-01-09 15:35:00,480.04,480.38,479.95,480.03,12361.0,480.04,480.38,479.95,480.03,12361.0
2024-01-09 15:40:00,480.0,480.37,479.76,480.26,16600.0,480.0,480.37,479.76,480.26,16600.0
2024-01-09 15:45:00,480.16,480.73,480.07,480.53,12389.0,480.16,480.73,480.07,480.53,12389.0
2024-01-09 15:50:00,480.63,481.41,480.15,481.27,28540.0,480.63,481.41,480.15,481.27,28540.0
2024-01-09 15:55:00,481.5,482.14,481.31,482.13,100093.0,481.5,482.14,481.31,482.13,100093.0
2024-01-10 09:30:00,481.6,484.35,481.48,483.78,64310.0,481.6,484.35,481.48,483.78,64310.0
2024-01-10 09:35:00,483.97,487.0,483.94,484.28,118088.0,483.97,487.0,483.94,484.28,118088.0
2024-01-10 09:40:00,484.37,484.54,480.5,480.91,60944.0,484.37,484.54,480.5,480.91,60944.0
2024-01-10 09:45:00,481.09,481.31,478.58,479.2,54460.0,481.09,481.31,478.58,479.2,54460.0
2024-01-10 09:50:00,479.15,479.42,477.53,478.75,37252.0,479.15,479.42,477.53,478.75,37252.0
2024-01-10 09:55:00,478.62,479.63,478.17,479.2,23682.0,478.62,479.63,478.17,479.2,23682.0
2024-01-10 10:00:00,479.2,479.42,478.53,479.18,38177.0,479.2,479.42,478.53,479.18,38177.0
2024-01-10 10:05:00,479.05,479.97,478.12,479.75,17154.0,479.05,479.97,478.12,479.75,17154.0
2024-01-10 10:10:00,479.74,480.48,479.54,479.88,32901.0,479.74,480.48,479.54,479.88,32901.0
2024-01-10 10:15:00,480.09,480.09,478.25,478.29,22035.0,480.09,480.09,478.25,478.29,22035.0
2024-01-10 10:20:00,478.18,478.43,477.18,477.47,43308.0,478.18,478.43,477.18,477.47,43308.0
2024-01-10 10:25:00,477.43,478.45,477.14,477.99,25577.0,477.43,478.45,477.14,477.99,25577.0
2024-01-10 10:30:00,477.85,478.16,476.25,476.5,45235.0,477.85,478.16,476.25,476.5,45235.0
2024-01-10 10:35:00,476.49,477.24,476.06,476.1,43357.0,476.49,477.24,476.06,476.1,43357.0
2024-01-10 10:40:00,476.25,476.99,476.09,476.42,39041.0,476.25,476.99,476.09,476.42,39041.0
2024-01-10 10:45:00,476.54,476.78,475.88,476.31,24581.0,476.54,476.78,475.88,476.31,24581.0
2024-01-10 10:50:00,476.37,476.42,475.36,475.65,37666.0,476.37,476.42,475.36,475.65,37666.0
2024-01-10 10:55:00,475.65,475.65,474.41,475.08,50932.0,475.65,475.65,474.41,475.08,50932.0
2024-01-10 11:00:00,475.18,475.71,475.0,475.07,30719.0,475.18,475.71,475.0,475.07,30719.0
2024-01-10 11:05:00,475.2,475.33,474.36,475.29,37911.0,475.2,475.33,474.36,475.29,37911.0
2024-01-10 11:10:00,475.11,475.21,473.52,473.55,32343.0,475.11,475.21,473.52,473.55,32343.0
2024-01-10 11:15:00,473.44,474.69,472.95,474.28,50299.0,473.44,474.69,472.95,474.28,50299.0
2024-01-10 11:20:00,474.17,474.43,473.8,474.02,21539.0,474.17,474.43,473.8,474.02,21539.0
2024-01-10 11:25:00,474.04,474.26,473.47,473.74,21094.0,474.04,474.26,473.47,473.74,21094.0
2024-01-10 11:30:00,473.83,474.68,473.54,474.14,26394.0,473.83,474.68,473.54,474.14,26394.0
2024-01-10 11:35:00,474.15,475.29,474.08,474.98,32630.0,474.15,475.29,474.08,474.98,32630.0
2024-01-10 11:40:00,474.99,475.71,474.74,474.94,40356.0,474.99,475.71,474.74,474.94,40356.0
2024-01-10 11:45:00,474.89,475.05,474.15,474.24,19340.0,474.89,475.05,474.15,474.24,19340.0
2024-01-10 11:50:00,474.24,474.52,473.8,474.28,15002.0,474.24,474.52,473.8,474.28,15002.0
2024-01-10 11:55:00,474.28,474.93,474.12,474.41,18916.0,474.28,474.93,474.12,474.41,18916.0
2024-01-10 12:00:00,474.39,474.4,473.8,474.26,19288.0,474.39,474.4,473.8,474.26,19288.0
2024-01-10 12:05:00,474.16,474.41,473.49,473.79,21591.0,474.16,474.41,473.49,473.79,21591.0
2024-01-10 12:10:00,473.76,474.07,473.56,473.79,10222.0,473.76,474.07,473.56,473.79,10222.0
2024-01-10 12:15:00,473.9,474.53,473.73,474.23,10086.0,473.9,474.53,473.73,474.23,10086.0
2024-01-10 12:20:00,474.32,474.54,474.13,474.28,11801.0,474.32,474.54,474.13,474.28,11801.0
2024-01-10 12:25:00,474.29,474.92,473.84,474.79,16632.0,474.29,474.92,473.84,474.79,16632.0
2024-01-10 12:30:00,474.69,475.74,474.33,474.33,25925.0,474.69,475.74,474.33,474.33,25925.0
2024-01-10 12:35:00,474.53,475.39,474.42,475.35,19016.0,474.53,475.39,474.42,475.35,19016.0
2024-01-10 12:40:00,475.22,475.6,475.14,475.39,22018.0,475.22,475.6,475.14,475.39,22018.0
2024-01-10 12:45:00,475.34,475.85,475.27,475.6,13232.0,475.34,475.85,475.27,475.6,13232.0
2024-01-10 12:50:00,475.66,476.44,475.62,476.0,25190.0,475.66,476.44,475.62,476.0,25190.0
2024-01-10 12:55:00,476.01,476.5,475.95,476.31,24065.0,476.01,476.5,475.95,476.31,24065.0
2024-01-10 13:00:00,476.25,476.54,475.31,476.43,17555.0,476.25,476.54,475.31,476.43,17555.0
2024-01-10 13:05:00,476.44,476.85,476.1,476.13,20443.0,476.44,476.85,476.1,476.13,20443.0
2024-01-10 13:10:00,476.21,477.37,476.03,477.11,17157.0,476.21,477.37,476.03,477.11,17157.0
2024-01-10 13:15:00,477.23,477.69,476.99,477.28,15989.0,477.23,477.69,476.99,477.28,15989.0
2024-01-10 13:20:00,477.26,477.83,477.2,477.69,29813.0,477.26,477.83,477.2,477.69,29813.0
2024-01-10 13:25:00,477.7,477.75,477.08,477.27,15104.0,477.7,477.75,477.08,477.27,15104.0
2024-01-10 13:30:00,477.16,477.92,477.15,477.88,7374.0,477.16,477.92,477.15,477.88,7374.0
2024-01-10 13:35:00,477.79,478.15,477.63,477.93,15303.0,477.79,478.15,477.63,477.93,15303.0
2024-01-10 13:40:00,477.94,478.39,477.75,477.79,13853.0,477.94,478.39,477.75,477.79,13853.0
2024-01-10 13:45:00,477.91,478.4,477.84,478.4,12480.0,477.91,478.4,477.84,478.4,12480.0
2024-01-10 13:50:00,478.28,478.68,478.27,478.6,14857.0,478.28,478.68,478.27,478.6,14857.0
2024-01-10 13:55:00,478.61,479.41,478.6,479.22,23915.0,478.61,479.41,478.6,479.22,23915.0
2024-01-10 14:00:00,479.31,480.63,479.1,480.63,30005.0,479.31,480.63,479.1,480.63,30005.0
2024-01-10 14:05:00,480.53,481.38,480.46,480.81,29801.0,480.53,481.38,480.46,480.81,29801.0
2024-01-10 14:10:00,480.88,482.09,480.56,481.39,35912.0,480.88,482.09,480.56,481.39,35912.0
2024-01-10 14:15:00,481.4,481.66,480.86,481.33,18618.0,481.4,481.66,480.86,481.33,18618.0
2024-01-10 14:20:00,481.32,481.5,480.8,481.4,12893.0,481.32,481.5,480.8,481.4,12893.0
2024-01-10 14:25:00,481.46,481.87,481.01,481.12,16268.0,481.46,481.87,481.01,481.12,16268.0
2024-01-10 14:30:00,481.13,481.47,480.16,480.18,22380.0,481.13,481.47,480.16,480.18,22380.0
2024-01-10 14:35:00,480.19,480.19,479.03,479.29,28160.0,480.19,480.19,479.03,479.29,28160.0
2024-01-10 14:40:00,479.26,479.95,479.18,479.79,15422.0,479.26,479.95,479.18,479.79,15422.0
2024-01-10 14:45:00,479.79,480.14,479.21,480.02,19449.0,479.79,480.14,479.21,480.02,19449.0
2024-01-10 14:50:00,480.05,481.28,480.05,481.09,29710.0,480.05,481.28,480.05,481.09,29710.0
2024-01-10 14:55:00,481.1,481.29,480.99,481.11,14314.0,481.1,481.29,480.99,481.11,14314.0
2024-01-10 15:00:00,481.05,481.05,479.94,480.11,14058.0,481.05,481.05,479.94,480.11,14058.0
2024-01-10 15:05:00,479.85,481.03,479.75,480.77,23123.0,479.85,481.03,479.75,480.77,23123.0
2024-01-10 15:10:00,480.96,480.96,480.33,480.51,9864.0,480.96,480.96,480.33,480.51,9864.0
2024-01-10 15:15:00,480.4,480.95,480.12,480.21,23811.0,480.4,480.95,480.12,480.21,23811.0
2024-01-10 15:20:00,480.22,480.54,479.56,479.57,22398.0,480.22,480.54,479.56,479.57,22398.0
2024-01-10 15:25:00,479.58,480.53,479.53,480.0,21879.0,479.58,480.53,479.53,480.0,21879.0
2024-01-10 15:30:00,479.84,480.04,479.7,479.94,9553.0,479.84,480.04,479.7,479.94,9553.0
2024-01-10 15:35:00,479.94,480.14,479.59,479.87,15926.0,479.94,480.14,479.59,479.87,15926.0
2024-01-10 15:40:00,479.9,479.97,478.61,478.61,19443.0,479.9,479.97,478.61,478.61,19443.0
2024-01-10 15:45:00,478.59,479.24,478.31,478.41,33813.0,478.59,479.24,478.31,478.41,33813.0
2024-01-10 15:50:00,478.3,478.33,477.5,478.24,53030.0,478.3,478.33,477.5,478.24,53030.0
2024-01-10 15:55:00,478.39,478.64,478.09,478.33,69239.0,478.39,478.64,478.09,478.33,69239.0
2024-01-11 09:30:00,492.74,500.61,492.5,498.71,563604.0,492.74,500.61,492.5,498.71,563604.0
2024-01-11 09:35:00,498.71,503.41,498.48,499.32,391098.0,498.71,503.41,498.48,499.32,391098.0
2024-01-11 09:40:00,499.4,501.13,495.0,497.27,250912.0,499.4,501.13,495.0,497.27,250912.0
2024-01-11 09:45:00,497.14,497.34,494.08,496.26,109993.0,497.14,497.34,494.08,496.26,109993.0
2024-01-11 09:50:00,496.37,498.14,493.6,494.18,135563.0,496.37,498.14,493.6,494.18,135563.0
2024-01-11 09:55:00,494.02,496.68,493.78,496.66,114250.0,494.02,496.68,493.78,496.66,114250.0
2024-01-11 10:00:00,496.75,497.25,488.88,489.47,140266.0,496.75,497.25,488.88,489.47,140266.0
2024-01-11 10:05:00,489.35,491.0,488.1,488.56,117870.0,489.35,491.0,488.1,488.56,117870.0
2024-01-11 10:10:00,488.31,489.79,486.32,487.77,139333.0,488.31,489.79,486.32,487.77,139333.0
2024-01-11 10:15:00,487.92,490.83,487.59,490.4,105732.0,487.92,490.83,487.59,490.4,105732.0
2024-01-11 10:20:00,490.5,491.59,489.75,491.09,88068.0,490.5,491.59,489.75,491.09,88068.0
2024-01-11 10:25:00,491.22,491.95,489.5,490.25,57640.0,491.22,491.95,489.5,490.25,57640.0
2024-01-11 10:30:00,490.0,492.93,489.54,490.23,64298.0,490.0,492.93,489.54,490.23,64298.0
2024-01-11 10:35:00,490.21,492.49,490.21,491.87,41041.0,490.21,492.49,490.21,491.87,41041.0
2024-01-11 10:40:00,491.89,492.68,490.32,490.83,50573.0,491.89,492.68,490.32,490.83,50573.0
2024-01-11 10:45:00,490.9,491.65,489.72,490.62,39132.0,490.9,491.65,489.72,490.62,39132.0
2024-01-11 10:50:00,491.02,491.12,489.02,489.11,31594.0,491.02,491.12,489.02,489.11,31594.0
2024-01-11 10:55:00,489.34,491.11,489.1,490.41,32758.0,489.34,491.11,489.1,490.41,32758.0
2024-01-11 11:00:00,490.42,490.56,488.64,488.85,48320.0,490.42,490.56,488.64,488.85,48320.0
2024-01-11 11:05:00,488.63,489.0,487.76,488.55,52789.0,488.63,489.0,487.76,488.55,52789.0
2024-01-11 11:10:00,488.45,489.0,487.23,487.38,38155.0,488.45,489.0,487.23,487.38,38155.0
2024-01-11 11:15:00,487.22,488.7,487.22,488.43,42633.0,487.22,488.7,487.22,488.43,42633.0
2024-01-11 11:20:00,488.59,489.3,487.65,488.92,66136.0,488.59,489.3,487.65,488.92,66136.0
2024-01-11 11:25:00,488.61,488.61,485.4,485.58,47847.0,488.61,488.61,485.4,485.58,47847.0
2024-01-11 11:30:00,485.4,486.52,484.62,486.47,73418.0,485.4,486.52,484.62,486.47,73418.0
2024-01-11 11:35:00,486.43,486.71,484.23,484.23,35150.0,486.43,486.71,484.23,484.23,35150.0
2024-01-11 11:40:00,484.34,484.94,484.04,484.68,41082.0,484.34,484.94,484.04,484.68,41082.0
2024-01-11 11:45:00,484.68,486.5,483.82,486.42,59894.0,484.68,486.5,483.82,486.42,59894.0
2024-01-11 11:50:00,486.41,486.63,485.12,485.51,41142.0,486.41,486.63,485.12,485.51,41142.0
2024-01-11 11:55:00,485.46,486.52,484.93,485.81,21479.0,485.46,486.52,484.93,485.81,21479.0
2024-01-11 12:00:00,485.86,486.83,485.29,486.58,25781.0,485.86,486.83,485.29,486.58,25781.0
2024-01-11 12:05:00,486.56,487.32,486.23,486.69,27338.0,486.56,487.32,486.23,486.69,27338.0
2024-01-11 12:10:00,486.77,487.26,486.0,486.74,44176.0,486.77,487.26,486.0,486.74,44176.0
2024-01-11 12:15:00,486.7,487.16,484.94,485.36,26720.0,486.7,487.16,484.94,485.36,26720.0
2024-01-11 12:20:00,485.33,485.93,484.79,485.75,20735.0,485.33,485.93,484.79,485.75,20735.0
2024-01-11 12:25:00,485.81,486.13,484.8,484.8,24565.0,485.81,486.13,484.8,484.8,24565.0
2024-01-11 12:30:00,485.04,485.39,484.64,485.16,24552.0,485.04,485.39,484.64,485.16,24552.0
2024-01-11 12:35:00,484.99,485.61,484.74,485.27,37503.0,484.99,485.61,484.74,485.27,37503.0
2024-01-11 12:40:00,485.27,487.36,485.04,486.79,79698.0,485.27,487.36,485.04,486.79,79698.0
2024-01-11 12:45:00,487.01,487.71,486.93,487.29,42050.0,487.01,487.71,486.93,487.29,42050.0
2024-01-11 12:50:00,487.39,487.63,486.59,487.51,41200.0,487.39,487.63,486.59,487.51,41200.0
2024-01-11 12:55:00,487.62,487.98,486.5,486.69,41107.0,487.62,487.98,486.5,486.69,41107.0
2024-01-11 13:00:00,486.61,487.43,486.29,487.35,22547.0,486.61,487.43,486.29,487.35,22547.0
2024-01-11 13:05:00,487.37,487.73,487.07,487.25,21646.0,487.37,487.73,487.07,487.25,21646.0
2024-01-11 13:10:00,487.4,488.34,487.26,488.26,22926.0,487.4,488.34,487.26,488.26,22926.0
2024-01-11 13:15:00,488.28,489.57,488.27,489.32,54870.0,488.28,489.57,488.27,489.32,54870.0
2024-01-11 13:20:00,489.29,490.08,488.96,489.9,29441.0,489.29,490.08,488.96,489.9,29441.0
2024-01-11 13:25:00,489.98,490.14,489.5,489.56,26352.0,489.98,490.14,489.5,489.56,26352.0
2024-01-11 13:30:00,489.66,490.5,489.6,490.47,40443.0,489.66,490.5,489.6,490.47,40443.0
2024-01-11 13:35:00,490.43,491.69,490.36,491.58,51134.0,490.43,491.69,490.36,491.58,51134.0
2024-01-11 13:40:00,491.58,491.61,490.9,491.1,30112.0,491.58,491.61,490.9,491.1,30112.0
2024-01-11 13:45:00,491.09,491.59,490.85,491.5,40563.0,491.09,491.59,490.85,491.5,40563.0
2024-01-11 13:50:00,491.61,491.97,490.89,491.7,27877.0,491.61,491.97,490.89,491.7,27877.0
2024-01-11 13:55:00,491.59,492.36,491.54,492.06,29038.0,491.59,492.36,491.54,492.06,29038.0
2024-01-11 14:00:00,492.18,492.62,492.04,492.39,25082.0,492.18,492.62,492.04,492.39,25082.0
2024-01-11 14:05:00,492.46,492.53,491.95,492.53,27993.0,492.46,492.53,491.95,492.53,27993.0
2024-01-11 14:10:00,492.49,494.44,492.45,494.29,82827.0,492.49,494.44,492.45,494.29,82827.0
2024-01-11 14:15:00,494.24,494.25,492.04,492.08,49446.0,494.24,494.25,492.04,492.08,49446.0
2024-01-11 14:20:00,492.17,492.37,491.02,491.3,45098.0,492.17,492.37,491.02,491.3,45098.0
2024-01-11 14:25:00,491.3,492.15,491.21,492.15,18874.0,491.3,492.15,491.21,492.15,18874.0
2024-01-11 14:30:00,492.14,492.44,491.35,491.68,36598.0,492.14,492.44,491.35,491.68,36598.0
2024-01-11 14:35:00,491.7,493.33,491.63,493.09,29066.0,491.7,493.33,491.63,493.09,29066.0
2024-01-11 14:40:00,493.33,493.95,493.05,493.17,46589.0,493.33,493.95,493.05,493.17,46589.0
2024-01-11 14:45:00,493.14,493.27,492.44,492.83,25162.0,493.14,493.27,492.44,492.83,25162.0
2024-01-11 14:50:00,492.85,492.94,492.49,492.9,24289.0,492.85,492.94,492.49,492.9,24289.0
2024-01-11 14:55:00,492.95,493.39,492.88,493.02,13408.0,492.95,493.39,492.88,493.02,13408.0
2024-01-11 15:00:00,493.12,493.12,492.49,493.07,20568.0,493.12,493.12,492.49,493.07,20568.0
2024-01-11 15:05:00,493.08,493.36,492.91,493.19,18313.0,493.08,493.36,492.91,493.19,18313.0
2024-01-11 15:10:00,493.18,494.1,492.61,494.04,48410.0,493.18,494.1,492.61,494.04,48410.0
2024-01-11 15:15:00,493.92,493.98,492.82,493.27,33347.0,493.92,493.98,492.82,493.27,33347.0
2024-01-11 15:20:00,493.37,494.12,493.04,494.05,30844.0,493.37,494.12,493.04,494.05,30844.0
2024-01-11 15:25:00,493.89,494.36,493.1,493.12,83523.0,493.89,494.36,493.1,493.12,83523.0
2024-01-11 15:30:00,493.19,493.5,492.96,493.17,59764.0,493.19,493.5,492.96,493.17,59764.0
2024-01-11 15:35:00,493.09,493.09,491.88,492.54,77344.0,493.09,493.09,491.88,492.54,77344.0
2024-01-11 15:40:00,492.42,492.63,492.03,492.63,28966.0,492.42,492.63,492.03,492.63,28966.0
2024-01-11 15:45:00,492.5,493.33,492.33,493.19,36888.0,492.5,493.33,492.33,493.19,36888.0
2024-01-11 15:50:00,493.05,493.2,491.63,492.29,69848.0,493.05,493.2,491.63,492.29,69848.0
2024-01-11 15:55:00,492.29,492.53,492.01,492.16,147116.0,492.29,492.53,492.01,492.16,147116.0
2024-01-12 09:30:00,500.51,500.79,494.41,495.21,278334.0,500.51,500.79,494.41,495.21,278334.0
2024-01-12 09:35:00,495.46,497.67,494.32,496.74,115559.0,495.46,497.67,494.32,496.74,115559.0
2024-01-12 09:40:00,496.93,498.2,493.4,494.15,129243.0,496.93,498.2,493.4,494.15,129243.0
2024-01-12 09:45:00,494.1,495.58,493.01,494.48,93693.0,494.1,495.58,493.01,494.48,93693.0
2024-01-12 09:50:00,494.33,495.75,493.68,494.38,39449.0,494.33,495.75,493.68,494.38,39449.0
2024-01-12 09:55:00,494.3,496.6,494.01,494.01,168291.0,494.3,496.6,494.01,494.01,168291.0
2024-01-12 10:00:00,494.03,494.12,490.61,492.49,152352.0,494.03,494.12,490.61,492.49,152352.0
2024-01-12 10:05:00,492.5,495.15,492.09,494.77,72499.0,492.5,495.15,492.09,494.77,72499.0
2024-01-12 10:10:00,495.0,495.51,493.05,493.97,79523.0,495.0,495.51,493.05,493.97,79523.0
2024-01-12 10:15:00,493.98,495.1,493.06,493.36,54838.0,493.98,495.1,493.06,493.36,54838.0
2024-01-12 10:20:00,493.5,495.27,493.5,495.16,29392.0,493.5,495.27,493.5,495.16,29392.0
2024-01-12 10:25:00,495.23,495.73,493.3,493.64,59614.0,495.23,495.73,493.3,493.64,59614.0
2024-01-12 10:30:00,493.52,495.34,493.45,495.02,29421.0,493.52,495.34,493.45,495.02,29421.0
2024-01-12 10:35:00,495.28,495.52,494.0,494.14,21617.0,495.28,495.52,494.0,494.14,21617.0
2024-01-12 10:40:00,494.29,495.66,494.14,495.6,24062.0,494.29,495.66,494.14,495.6,24062.0
2024-01-12 10:45:00,495.62,495.84,494.63,494.78,45614.0,495.62,495.84,494.63,494.78,45614.0
2024-01-12 10:50:00,494.86,495.21,493.27,493.38,50224.0,494.86,495.21,493.27,493.38,50224.0
2024-01-12 10:55:00,493.41,494.82,493.16,494.65,24064.0,493.41,494.82,493.16,494.65,24064.0
2024-01-12 11:00:00,494.79,495.78,494.09,495.46,32035.0,494.79,495.78,494.09,495.46,32035.0
2024-01-12 11:05:00,495.52,496.32,495.27,496.24,28330.0,495.52,496.32,495.27,496.24,28330.0
2024-01-12 11:10:00,496.3,496.67,495.88,496.24,28029.0,496.3,496.67,495.88,496.24,28029.0
2024-01-12 11:15:00,496.22,497.49,496.12,496.12,75387.0,496.22,497.49,496.12,496.12,75387.0
2024-01-12 11:20:00,496.12,496.54,495.49,495.6,46461.0,496.12,496.54,495.49,495.6,46461.0
2024-01-12 11:25:00,495.75,497.03,495.74,496.51,59676.0,495.75,497.03,495.74,496.51,59676.0
2024-01-12 11:30:00,496.27,496.75,495.86,496.22,26173.0,496.27,496.75,495.86,496.22,26173.0
2024-01-12 11:35:00,496.22,496.46,494.58,495.11,35656.0,496.22,496.46,494.58,495.11,35656.0
2024-01-12 11:40:00,495.44,495.52,494.5,495.2,21267.0,495.44,495.52,494.5,495.2,21267.0
2024-01-12 11:45:00,495.05,496.01,494.7,496.0,31526.0,495.05,496.01,494.7,496.0,31526.0
2024-01-12 11:50:00,496.0,496.2,494.57,495.37,36274.0,496.0,496.2,494.57,495.37,36274.0
2024-01-12 11:55:00,495.42,495.52,494.67,495.09,8226.0,495.42,495.52,494.67,495.09,8226.0
2024-01-12 12:00:00,495.17,495.17,494.23,494.86,12090.0,495.17,495.17,494.23,494.86,12090.0
2024-01-12 12:05:00,494.86,495.2,494.45,494.82,8760.0,494.86,495.2,494.45,494.82,8760.0
2024-01-12 12:10:00,494.89,495.53,494.75,495.13,11299.0,494.89,495.53,494.75,495.13,11299.0
2024-01-12 12:15:00,495.0,495.8,495.0,495.78,14463.0,495.0,495.8,495.0,495.78,14463.0
2024-01-12 12:20:00,495.99,496.44,495.95,496.0,19025.0,495.99,496.44,495.95,496.0,19025.0
2024-01-12 12:25:00,495.82,495.92,495.31,495.55,23392.0,495.82,495.92,495.31,495.55,23392.0
2024-01-12 12:30:00,495.48,495.61,495.05,495.24,16937.0,495.48,495.61,495.05,495.24,16937.0
2024-01-12 12:35:00,495.11,495.23,494.7,494.89,9113.0,495.11,495.23,494.7,494.89,9113.0
2024-01-12 12:40:00,494.85,495.21,494.45,495.1,20530.0,494.85,495.21,494.45,495.1,20530.0
2024-01-12 12:45:00,495.04,495.36,494.56,494.75,13458.0,495.04,495.36,494.56,494.75,13458.0
2024-01-12 12:50:00,494.55,494.99,494.5,494.9,4585.0,494.55,494.99,494.5,494.9,4585.0
2024-01-12 12:55:00,494.88,495.19,494.17,494.29,8182.0,494.88,495.19,494.17,494.29,8182.0
2024-01-12 13:00:00,494.35,494.6,493.81,493.95,19566.0,494.35,494.6,493.81,493.95,19566.0
2024-01-12 13:05:00,493.83,493.99,493.52,493.87,20176.0,493.83,493.99,493.52,493.87,20176.0
2024-01-12 13:10:00,493.9,494.36,493.8,493.8,10304.0,493.9,494.36,493.8,493.8,10304.0
2024-01-12 13:15:00,493.98,494.66,493.94,494.44,39893.0,493.98,494.66,493.94,494.44,39893.0
2024-01-12 13:20:00,494.54,495.4,494.0,494.66,26808.0,494.54,495.4,494.0,494.66,26808.0
2024-01-12 13:25:00,494.68,494.94,494.5,494.53,4721.0,494.68,494.94,494.5,494.53,4721.0
2024-01-12 13:30:00,494.56,494.56,493.61,493.91,8107.0,494.56,494.56,493.61,493.91,8107.0
2024-01-12 13:35:00,493.9,494.31,493.8,494.29,6583.0,493.9,494.31,493.8,494.29,6583.0
2024-01-12 13:40:00,494.06,494.21,493.9,494.07,5745.0,494.06,494.21,493.9,494.07,5745.0
2024-01-12 13:45:00,494.28,494.55,494.08,494.48,12066.0,494.28,494.55,494.08,494.48,12066.0
2024-01-12 13:50:00,494.45,495.2,494.31,495.2,21046.0,494.45,495.2,494.31,495.2,21046.0
2024-01-12 13:55:00,495.03,495.61,494.7,495.41,27218.0,495.03,495.61,494.7,495.41,27218.0
2024-01-12 14:00:00,495.34,495.72,495.28,495.56,23952.0,495.34,495.72,495.28,495.56,23952.0
2024-01-12 14:05:00,495.47,495.6,494.8,495.1,13248.0,495.47,495.6,494.8,495.1,13248.0
2024-01-12 14:10:00,495.21,495.58,495.04,495.44,13699.0,495.21,495.58,495.04,495.44,13699.0
2024-01-12 14:15:00,495.48,495.49,494.7,494.85,16898.0,495.48,495.49,494.7,494.85,16898.0
2024-01-12 14:20:00,494.89,494.95,494.0,494.3,12813.0,494.89,494.95,494.0,494.3,12813.0
2024-01-12 14:25:00,494.23,494.31,493.96,494.06,5683.0,494.23,494.31,493.96,494.06,5683.0
2024-01-12 14:30:00,494.06,494.23,493.43,493.47,18244.0,494.06,494.23,493.43,493.47,18244.0
2024-01-12 14:35:00,493.45,493.67,493.08,493.35,27929.0,493.45,493.67,493.08,493.35,27929.0
2024-01-12 14:40:00,493.53,493.62,493.22,493.31,6798.0,493.53,493.62,493.22,493.31,6798.0
2024-01-12 14:45:00,493.38,493.5,492.79,493.04,30095.0,493.38,493.5,492.79,493.04,30095.0
2024-01-12 14:50:00,493.03,493.27,492.68,492.81,25545.0,493.03,493.27,492.68,492.81,25545.0
2024-01-12 14:55:00,492.67,492.86,492.19,492.35,13626.0,492.67,492.86,492.19,492.35,13626.0
2024-01-12 15:00:00,492.18,492.19,490.67,490.95,40926.0,492.18,492.19,490.67,490.95,40926.0
2024-01-12 15:05:00,490.91,491.52,490.78,490.9,33659.0,490.91,491.52,490.78,490.9,33659.0
2024-01-12 15:10:00,490.92,491.31,490.78,491.22,24481.0,490.92,491.31,490.78,491.22,24481.0
2024-01-12 15:15:00,491.26,491.43,490.92,491.23,12388.0,491.26,491.43,490.92,491.23,12388.0
2024-01-12 15:20:00,491.16,491.5,490.92,491.2,19296.0,491.16,491.5,490.92,491.2,19296.0
2024-01-12 15:25:00,491.19,492.12,491.18,492.04,14310.0,491.19,492.12,491.18,492.04,14310.0
2024-01-12 15:30:00,492.06,492.25,491.94,492.15,19788.0,492.06,492.25,491.94,492.15,19788.0
2024-01-12 15:35:00,492.21,492.49,492.09,492.2,20139.0,492.21,492.49,492.09,492.2,20139.0
2024-01-12 15:40:00,492.27,492.9,492.08,492.7,33763.0,492.27,492.9,492.08,492.7,33763.0
2024-01-12 15:45:00,492.69,492.82,492.03,492.4,31679.0,492.69,492.82,492.03,492.4,31679.0
2024-01-12 15:50:00,492.45,492.45,491.52,491.9,47176.0,492.45,492.45,491.52,491.9,47176.0
2024-01-12 15:55:00,491.97,492.2,491.72,492.08,97540.0,491.97,492.2,491.72,492.08,97540.0
2024-01-16 09:30:00,490.0,494.0,489.09,493.06,121800.0,490.0,494.0,489.09,493.06,121800.0
2024-01-16 09:35:00,492.53,494.15,491.0,491.5,96758.0,492.53,494.15,491.0,491.5,96758.0
2024-01-16 09:40:00,491.55,492.04,488.13,488.21,57757.0,491.55,492.04,488.13,488.21,57757.0
2024-01-16 09:45:00,488.05,489.4,487.1,488.93,33044.0,488.05,489.4,487.1,488.93,33044.0
2024-01-16 09:50:00,488.91,489.31,487.59,487.77,27298.0,488.91,489.31,487.59,487.77,27298.0
2024-01-16 09:55:00,487.74,488.85,487.5,488.78,32504.0,487.74,488.85,487.5,488.78,32504.0
2024-01-16 10:00:00,488.88,489.06,487.12,487.24,24676.0,488.88,489.06,487.12,487.24,24676.0
2024-01-16 10:05:00,487.17,488.7,487.05,488.17,26782.0,487.17,488.7,487.05,488.17,26782.0
2024-01-16 10:10:00,488.09,488.24,487.05,487.72,26294.0,488.09,488.24,487.05,487.72,26294.0
2024-01-16 10:15:00,487.86,490.38,487.37,489.72,40672.0,487.86,490.38,487.37,489.72,40672.0
2024-01-16 10:20:00,489.83,489.93,488.8,489.38,32440.0,489.83,489.93,488.8,489.38,32440.0
2024-01-16 10:25:00,489.31,489.48,488.38,488.95,30737.0,489.31,489.48,488.38,488.95,30737.0
2024-01-16 10:30:00,488.77,489.42,488.5,488.56,16004.0,488.77,489.42,488.5,488.56,16004.0
2024-01-16 10:35:00,488.55,488.91,487.54,488.46,27561.0,488.55,488.91,487.54,488.46,27561.0
2024-01-16 10:40:00,488.52,488.93,487.87,488.0,15204.0,488.52,488.93,487.87,488.0,15204.0
2024-01-16 10:45:00,488.03,488.72,487.76,488.55,29814.0,488.03,488.72,487.76,488.55,29814.0
2024-01-16 10:50:00,488.64,488.74,487.77,487.86,24738.0,488.64,488.74,487.77,487.86,24738.0
2024-01-16 10:55:00,487.86,487.93,486.24,486.3,28356.0,487.86,487.93,486.24,486.3,28356.0
2024-01-16 11:00:00,486.37,486.46,483.55,484.2,59355.0,486.37,486.46,483.55,484.2,59355.0
2024-01-16 11:05:00,484.29,484.92,482.65,482.71,46576.0,484.29,484.92,482.65,482.71,46576.0
2024-01-16 11:10:00,482.8,483.8,482.16,483.71,42795.0,482.8,483.8,482.16,483.71,42795.0
2024-01-16 11:15:00,483.5,484.54,483.14,483.92,51907.0,483.5,484.54,483.14,483.92,51907.0
2024-01-16 11:20:00,483.98,484.72,483.86,484.45,38326.0,483.98,484.72,483.86,484.45,38326.0
2024-01-16 11:25:00,484.31,484.84,484.13,484.23,15294.0,484.31,484.84,484.13,484.23,15294.0
2024-01-16 11:30:00,484.35,485.83,484.18,485.76,23317.0,484.35,485.83,484.18,485.76,23317.0
2024-01-16 11:35:00,485.81,486.6,485.25,485.27,30468.0,485.81,486.6,485.25,485.27,30468.0
2024-01-16 11:40:00,485.18,485.4,484.02,484.63,15742.0,485.18,485.4,484.02,484.63,15742.0
2024-01-16 11:45:00,484.36,484.43,483.26,483.49,17297.0,484.36,484.43,483.26,483.49,17297.0
2024-01-16 11:50:00,483.57,483.57,482.24,482.48,48536.0,483.57,483.57,482.24,482.48,48536.0
2024-01-16 11:55:00,482.37,483.24,481.79,482.08,32890.0,482.37,483.24,481.79,482.08,32890.0
2024-01-16 12:00:00,482.03,482.86,482.03,482.5,17494.0,482.03,482.86,482.03,482.5,17494.0
2024-01-16 12:05:00,482.46,482.77,481.79,482.02,22608.0,482.46,482.77,481.79,482.02,22608.0
2024-01-16 12:10:00,482.13,482.76,482.1,482.46,33907.0,482.13,482.76,482.1,482.46,33907.0
2024-01-16 12:15:00,482.45,482.51,481.47,481.51,35407.0,482.45,482.51,481.47,481.51,35407.0
2024-01-16 12:20:00,481.6,482.45,481.46,482.11,14226.0,481.6,482.45,481.46,482.11,14226.0
2024-01-16 12:25:00,482.11,482.16,481.55,481.93,14326.0,482.11,482.16,481.55,481.93,14326.0
2024-01-16 12:30:00,481.77,482.16,481.69,481.82,17466.0,481.77,482.16,481.69,481.82,17466.0
2024-01-16 12:35:00,482.04,482.5,482.0,482.29,18961.0,482.04,482.5,482.0,482.29,18961.0
2024-01-16 12:40:00,482.12,482.2,481.65,481.66,15261.0,482.12,482.2,481.65,481.66,15261.0
2024-01-16 12:45:00,481.65,482.04,481.6,481.7,14570.0,481.65,482.04,481.6,481.7,14570.0
2024-01-16 12:50:00,481.72,482.13,481.68,481.96,13360.0,481.72,482.13,481.68,481.96,13360.0
2024-01-16 12:55:00,482.02,482.02,481.5,481.66,27523.0,482.02,482.02,481.5,481.66,27523.0
2024-01-16 13:00:00,481.64,481.81,480.57,480.92,40417.0,481.64,481.81,480.57,480.92,40417.0
2024-01-16 13:05:00,480.84,482.01,480.83,481.55,18583.0,480.84,482.01,480.83,481.55,18583.0
2024-01-16 13:10:00,481.66,481.79,481.37,481.64,11742.0,481.66,481.79,481.37,481.64,11742.0
2024-01-16 13:15:00,481.76,482.7,481.76,482.52,23421.0,481.76,482.7,481.76,482.52,23421.0
2024-01-16 13:20:00,482.47,482.51,481.67,481.99,12883.0,482.47,482.51,481.67,481.99,12883.0
2024-01-16 13:25:00,482.07,482.2,481.62,482.11,8106.0,482.07,482.2,481.62,482.11,8106.0
2024-01-16 13:30:00,482.19,482.91,482.03,482.82,17240.0,482.19,482.91,482.03,482.82,17240.0
2024-01-16 13:35:00,482.79,482.82,482.1,482.1,35139.0,482.79,482.82,482.1,482.1,35139.0
2024-01-16 13:40:00,481.88,482.03,481.69,481.86,11101.0,481.88,482.03,481.69,481.86,11101.0
2024-01-16 13:45:00,481.68,481.68,481.03,481.17,16799.0,481.68,481.68,481.03,481.17,16799.0
2024-01-16 13:50:00,481.07,481.28,480.12,480.14,18879.0,481.07,481.28,480.12,480.14,18879.0
2024-01-16 13:55:00,480.22,480.6,480.06,480.12,30208.0,480.22,480.6,480.06,480.12,30208.0
2024-01-16 14:00:00,480.12,480.46,479.69,479.9,27981.0,480.12,480.46,479.69,479.9,27981.0
2024-01-16 14:05:00,479.81,480.2,479.55,479.61,20083.0,479.81,480.2,479.55,479.61,20083.0
2024-01-16 14:10:00,479.67,479.68,478.24,478.46,60405.0,479.67,479.68,478.24,478.46,60405.0
2024-01-16 14:15:00,478.38,478.8,478.02,478.04,38114.0,478.38,478.8,478.02,478.04,38114.0
2024-01-16 14:20:00,478.06,480.03,478.06,479.94,47305.0,478.06,480.03,478.06,479.94,47305.0
2024-01-16 14:25:00,479.94,480.15,479.69,479.72,15418.0,479.94,480.15,479.69,479.72,15418.0
2024-01-16 14:30:00,479.66,479.73,479.07,479.51,10901.0,479.66,479.73,479.07,479.51,10901.0
2024-01-16 14:35:00,479.71,479.84,479.5,479.71,8607.0,479.71,479.84,479.5,479.71,8607.0
2024-01-16 14:40:00,479.73,480.29,479.63,480.14,15362.0,479.73,480.29,479.63,480.14,15362.0
2024-01-16 14:45:00,480.21,480.42,480.01,480.27,16438.0,480.21,480.42,480.01,480.27,16438.0
2024-01-16 14:50:00,480.38,480.8,480.14,480.71,22300.0,480.38,480.8,480.14,480.71,22300.0
2024-01-16 14:55:00,480.7,481.02,480.44,480.5,21595.0,480.7,481.02,480.44,480.5,21595.0
2024-01-16 15:00:00,480.5,480.61,479.8,479.99,21795.0,480.5,480.61,479.8,479.99,21795.0
2024-01-16 15:05:00,479.95,480.17,479.56,479.71,30562.0,479.95,480.17,479.56,479.71,30562.0
2024-01-16 15:10:00,479.79,480.55,479.71,479.88,17903.0,479.79,480.55,479.71,479.88,17903.0
2024-01-16 15:15:00,479.83,480.06,479.69,479.95,13740.0,479.83,480.06,479.69,479.95,13740.0
2024-01-16 15:20:00,480.01,480.33,479.59,479.77,23831.0,480.01,480.33,479.59,479.77,23831.0
2024-01-16 15:25:00,479.75,480.3,479.65,480.01,19744.0,479.75,480.3,479.65,480.01,19744.0
2024-01-16 15:30:00,480.01,480.22,479.71,479.89,16696.0,480.01,480.22,479.71,479.89,16696.0
2024-01-16 15:35:00,479.89,480.1,479.51,479.92,40845.0,479.89,480.1,479.51,479.92,40845.0
2024-01-16 15:40:00,479.92,480.02,479.27,479.78,57397.0,479.92,480.02,479.27,479.78,57397.0
2024-01-16 15:45:00,479.78,479.88,479.22,479.44,61390.0,479.78,479.88,479.22,479.44,61390.0
2024-01-16 15:50:00,479.33,479.66,479.22,479.35,120262.0,479.33,479.66,479.22,479.35,120262.0
2024-01-16 15:55:00,479.27,481.39,479.27,481.22,161899.0,479.27,481.39,479.27,481.22,161899.0
2024-01-17 09:30:00,484.86,486.21,481.5,482.78,200830.0,484.86,486.21,481.5,482.78,200830.0
2024-01-17 09:35:00,482.8,482.96,480.09,481.56,69782.0,482.8,482.96,480.09,481.56,69782.0
2024-01-17 09:40:00,481.51,482.35,478.77,478.77,58031.0,481.51,482.35,478.77,478.77,58031.0
2024-01-17 09:45:00,479.0,479.18,477.31,478.64,56424.0,479.0,479.18,477.31,478.64,56424.0
2024-01-17 09:50:00,478.65,479.14,477.91,478.43,42210.0,478.65,479.14,477.91,478.43,42210.0
2024-01-17 09:55:00,478.41,478.79,476.71,476.85,38994.0,478.41,478.79,476.71,476.85,38994.0
2024-01-17 10:00:00,477.04,478.74,475.26,478.69,64631.0,477.04,478.74,475.26,478.69,64631.0
2024-01-17 10:05:00,478.81,479.0,477.67,478.0,32537.0,478.81,479.0,477.67,478.0,32537.0
2024-01-17 10:10:00,477.78,478.6,477.22,477.82,28014.0,477.78,478.6,477.22,477.82,28014.0
2024-01-17 10:15:00,477.82,478.28,477.16,477.4,26390.0,477.82,478.28,477.16,477.4,26390.0
2024-01-17 10:20:00,477.39,478.01,477.12,477.87,20668.0,477.39,478.01,477.12,477.87,20668.0
2024-01-17 10:25:00,477.99,478.04,476.93,477.14,34791.0,477.99,478.04,476.93,477.14,34791.0
2024-01-17 10:30:00,477.08,477.18,476.18,476.7,46559.0,477.08,477.18,476.18,476.7,46559.0
2024-01-17 10:35:00,476.68,478.0,475.57,477.97,47668.0,476.68,478.0,475.57,477.97,47668.0
2024-01-17 10:40:00,477.96,479.37,477.39,478.71,40129.0,477.96,479.37,477.39,478.71,40129.0
2024-01-17 10:45:00,478.76,479.85,478.5,479.02,56490.0,478.76,479.85,478.5,479.02,56490.0
2024-01-17 10:50:00,479.02,479.27,478.0,478.81,16298.0,479.02,479.27,478.0,478.81,16298.0
2024-01-17 10:55:00,478.74,479.27,478.49,479.07,16499.0,478.74,479.27,478.49,479.07,16499.0
2024-01-17 11:00:00,479.0,480.04,478.78,479.94,52695.0,479.0,480.04,478.78,479.94,52695.0
2024-01-17 11:05:00,480.0,480.78,479.77,480.12,57996.0,480.0,480.78,479.77,480.12,57996.0
2024-01-17 11:10:00,480.16,480.16,479.39,479.63,22977.0,480.16,480.16,479.39,479.63,22977.0
2024-01-17 11:15:00,479.59,480.07,479.46,479.8,9556.0,479.59,480.07,479.46,479.8,9556.0
2024-01-17 11:20:00,479.79,480.09,479.75,480.08,24716.0,479.79,480.09,479.75,480.08,24716.0
2024-01-17 11:25:00,480.08,480.31,479.89,480.02,20272.0,480.08,480.31,479.89,480.02,20272.0
2024-01-17 11:30:00,480.07,480.32,479.62,479.99,22760.0,480.07,480.32,479.62,479.99,22760.0
2024-01-17 11:35:00,480.08,480.94,480.0,480.87,62958.0,480.08,480.94,480.0,480.87,62958.0
2024-01-17 11:40:00,480.82,482.33,480.81,481.52,64015.0,480.82,482.33,480.81,481.52,64015.0
2024-01-17 11:45:00,481.65,482.02,480.32,480.45,28081.0,481.65,482.02,480.32,480.45,28081.0
2024-01-17 11:50:00,480.45,480.45,479.33,479.79,18884.0,480.45,480.45,479.33,479.79,18884.0
2024-01-17 11:55:00,479.82,480.09,479.53,479.53,11507.0,479.82,480.09,479.53,479.53,11507.0
2024-01-17 12:00:00,479.64,480.21,479.01,479.35,20379.0,479.64,480.21,479.01,479.35,20379.0
2024-01-17 12:05:00,479.33,479.87,479.25,479.78,13400.0,479.33,479.87,479.25,479.78,13400.0
2024-01-17 12:10:00,479.64,480.46,479.27,480.14,27727.0,479.64,480.46,479.27,480.14,27727.0
2024-01-17 12:15:00,480.14,480.23,479.57,479.99,16896.0,480.14,480.23,479.57,479.99,16896.0
2024-01-17 12:20:00,479.99,480.07,479.22,479.46,8766.0,479.99,480.07,479.22,479.46,8766.0
2024-01-17 12:25:00,479.45,479.57,478.82,479.05,15299.0,479.45,479.57,478.82,479.05,15299.0
2024-01-17 12:30:00,479.05,479.6,478.81,478.92,19241.0,479.05,479.6,478.81,478.92,19241.0
2024-01-17 12:35:00,479.01,479.45,478.84,479.28,11325.0,479.01,479.45,478.84,479.28,11325.0
2024-01-17 12:40:00,479.47,479.66,478.99,479.17,9818.0,479.47,479.66,478.99,479.17,9818.0
2024-01-17 12:45:00,479.08,479.44,478.92,479.31,15474.0,479.08,479.44,478.92,479.31,15474.0
2024-01-17 12:50:00,479.31,479.55,479.16,479.3,8280.0,479.31,479.55,479.16,479.3,8280.0
2024-01-17 12:55:00,479.34,479.56,479.21,479.37,15981.0,479.34,479.56,479.21,479.37,15981.0
2024-01-17 13:00:00,479.53,479.68,479.24,479.66,14536.0,479.53,479.68,479.24,479.66,14536.0
2024-01-17 13:05:00,479.66,479.85,479.14,479.14,8572.0,479.66,479.85,479.14,479.14,8572.0
2024-01-17 13:10:00,479.09,479.13,478.26,478.43,21772.0,479.09,479.13,478.26,478.43,21772.0
2024-01-17 13:15:00,478.27,478.72,478.21,478.43,11085.0,478.27,478.72,478.21,478.43,11085.0
2024-01-17 13:20:00,478.41,478.54,477.37,477.99,24808.0,478.41,478.54,477.37,477.99,24808.0
2024-01-17 13:25:00,477.78,478.5,477.75,478.29,20789.0,477.78,478.5,477.75,478.29,20789.0
2024-01-17 13:30:00,478.28,478.62,478.18,478.37,12197.0,478.28,478.62,478.18,478.37,12197.0
2024-01-17 13:35:00,478.32,478.68,477.95,478.12,23748.0,478.32,478.68,477.95,478.12,23748.0
2024-01-17 13:40:00,478.05,478.11,477.59,477.74,8660.0,478.05,478.11,477.59,477.74,8660.0
2024-01-17 13:45:00,477.86,478.04,477.42,477.59,16589.0,477.86,478.04,477.42,477.59,16589.0
2024-01-17 13:50:00,477.59,477.65,477.08,477.26,33842.0,477.59,477.65,477.08,477.26,33842.0
2024-01-17 13:55:00,477.37,478.2,477.25,478.0,19033.0,477.37,478.2,477.25,478.0,19033.0
2024-01-17 14:00:00,478.08,478.65,477.77,478.64,10731.0,478.08,478.65,477.77,478.64,10731.0
2024-01-17 14:05:00,478.64,479.05,478.45,478.97,13706.0,478.64,479.05,478.45,478.97,13706.0
2024-01-17 14:10:00,479.06,479.49,478.94,479.15,19388.0,479.06,479.49,478.94,479.15,19388.0
2024-01-17 14:15:00,479.16,479.47,479.07,479.36,19637.0,479.16,479.47,479.07,479.36,19637.0
2024-01-17 14:20:00,479.43,479.51,479.07,479.1,26800.0,479.43,479.51,479.07,479.1,26800.0
2024-01-17 14:25:00,479.08,479.35,478.69,478.74,19341.0,479.08,479.35,478.69,478.74,19341.0
2024-01-17 14:30:00,478.95,479.67,478.91,479.34,22811.0,478.95,479.67,478.91,479.34,22811.0
2024-01-17 14:35:00,479.5,480.08,479.5,479.76,22999.0,479.5,480.08,479.5,479.76,22999.0
2024-01-17 14:40:00,479.85,481.5,479.85,481.39,29539.0,479.85,481.5,479.85,481.39,29539.0
2024-01-17 14:45:00,481.45,481.67,480.77,481.04,46297.0,481.45,481.67,480.77,481.04,46297.0
2024-01-17 14:50:00,480.99,481.0,479.84,480.01,26788.0,480.99,481.0,479.84,480.01,26788.0
2024-01-17 14:55:00,480.0,480.19,479.59,479.71,25184.0,480.0,480.19,479.59,479.71,25184.0
2024-01-17 15:00:00,479.72,480.03,478.85,478.85,16790.0,479.72,480.03,478.85,478.85,16790.0
2024-01-17 15:05:00,478.9,479.43,478.75,478.88,23647.0,478.9,479.43,478.75,478.88,23647.0
2024-01-17 15:10:00,478.85,479.4,478.76,478.94,25619.0,478.85,479.4,478.76,478.94,25619.0
2024-01-17 15:15:00,478.95,480.58,478.95,480.33,49447.0,478.95,480.58,478.95,480.33,49447.0
2024-01-17 15:20:00,480.26,480.33,479.5,479.58,22330.0,480.26,480.33,479.5,479.58,22330.0
2024-01-17 15:25:00,479.64,479.65,478.91,479.42,25468.0,479.64,479.65,478.91,479.42,25468.0
2024-01-17 15:30:00,479.37,480.34,479.3,480.1,19484.0,479.37,480.34,479.3,480.1,19484.0
2024-01-17 15:35:00,480.13,481.3,480.1,481.04,36780.0,480.13,481.3,480.1,481.04,36780.0
2024-01-17 15:40:00,481.04,481.09,479.92,480.26,32101.0,481.04,481.09,479.92,480.26,32101.0
2024-01-17 15:45:00,480.39,480.39,479.58,479.9,38404.0,480.39,480.39,479.58,479.9,38404.0
2024-01-17 15:50:00,480.01,481.12,479.81,480.42,72019.0,480.01,481.12,479.81,480.42,72019.0
2024-01-17 15:55:00,480.28,481.2,479.96,480.32,181308.0,480.28,481.2,479.96,480.32,181308.0
2024-01-18 09:30:00,480.03,485.67,480.0,484.31,150292.0,480.03,485.67,480.0,484.31,150292.0
2024-01-18 09:35:00,484.63,484.9,481.79,482.72,91358.0,484.63,484.9,481.79,482.72,91358.0
2024-01-18 09:40:00,483.07,483.68,479.15,479.31,64055.0,483.07,483.68,479.15,479.31,64055.0
2024-01-18 09:45:00,479.35,480.14,478.35,479.43,44354.0,479.35,480.14,478.35,479.43,44354.0
2024-01-18 09:50:00,479.49,479.71,478.35,478.75,41634.0,479.49,479.71,478.35,478.75,41634.0
2024-01-18 09:55:00,478.68,479.81,478.02,479.8,35141.0,478.68,479.81,478.02,479.8,35141.0
2024-01-18 10:00:00,479.88,480.18,478.56,478.93,32617.0,479.88,480.18,478.56,478.93,32617.0
2024-01-18 10:05:00,479.18,480.35,478.81,480.02,41280.0,479.18,480.35,478.81,480.02,41280.0
2024-01-18 10:10:00,479.85,481.59,479.62,481.34,37555.0,479.85,481.59,479.62,481.34,37555.0
2024-01-18 10:15:00,481.42,483.02,481.23,482.92,42263.0,481.42,483.02,481.23,482.92,42263.0
2024-01-18 10:20:00,483.0,483.17,481.71,482.84,37895.0,483.0,483.17,481.71,482.84,37895.0
2024-01-18 10:25:00,482.91,483.2,482.12,483.06,36356.0,482.91,483.2,482.12,483.06,36356.0
2024-01-18 10:30:00,482.97,483.7,482.26,483.68,34006.0,482.97,483.7,482.26,483.68,34006.0
2024-01-18 10:35:00,483.54,485.49,483.43,485.37,73495.0,483.54,485.49,483.43,485.37,73495.0
2024-01-18 10:40:00,485.29,485.73,483.58,484.35,57301.0,485.29,485.73,483.58,484.35,57301.0
2024-01-18 10:45:00,484.44,484.7,483.24,483.65,29164.0,484.44,484.7,483.24,483.65,29164.0
2024-01-18 10:50:00,483.49,483.5,482.03,482.56,25365.0,483.49,483.5,482.03,482.56,25365.0
2024-01-18 10:55:00,482.5,482.6,480.93,481.47,31833.0,482.5,482.6,480.93,481.47,31833.0
2024-01-18 11:00:00,481.03,481.77,481.0,481.45,21462.0,481.03,481.77,481.0,481.45,21462.0
2024-01-18 11:05:00,481.59,483.19,481.54,483.12,21316.0,481.59,483.19,481.54,483.12,21316.0
2024-01-18 11:10:00,483.12,483.9,483.09,483.73,30246.0,483.12,483.9,483.09,483.73,30246.0
2024-01-18 11:15:00,483.72,484.37,483.65,484.25,21284.0,483.72,484.37,483.65,484.25,21284.0
2024-01-18 11:20:00,484.33,484.49,483.73,484.14,18606.0,484.33,484.49,483.73,484.14,18606.0
2024-01-18 11:25:00,484.33,484.33,483.1,483.85,17652.0,484.33,484.33,483.1,483.85,17652.0
2024-01-18 11:30:00,483.94,484.02,483.12,483.23,17744.0,483.94,484.02,483.12,483.23,17744.0
2024-01-18 11:35:00,483.23,484.95,483.22,484.92,23488.0,483.23,484.95,483.22,484.92,23488.0
2024-01-18 11:40:00,484.88,485.12,484.5,484.69,32230.0,484.88,485.12,484.5,484.69,32230.0
2024-01-18 11:45:00,484.8,485.1,483.45,483.66,14345.0,484.8,485.1,483.45,483.66,14345.0
2024-01-18 11:50:00,483.78,484.5,483.44,484.45,12322.0,483.78,484.5,483.44,484.45,12322.0
2024-01-18 11:55:00,484.32,484.51,483.85,484.15,13622.0,484.32,484.51,483.85,484.15,13622.0
2024-01-18 12:00:00,484.23,484.44,482.51,482.51,19216.0,484.23,484.44,482.51,482.51,19216.0
2024-01-18 12:05:00,482.5,482.9,482.16,482.35,20984.0,482.5,482.9,482.16,482.35,20984.0
2024-01-18 12:10:00,482.37,483.32,482.14,483.08,41766.0,482.37,483.32,482.14,483.08,41766.0
2024-01-18 12:15:00,483.23,483.53,482.54,482.75,14288.0,483.23,483.53,482.54,482.75,14288.0
2024-01-18 12:20:00,482.6,482.77,481.77,481.81,24157.0,482.6,482.77,481.77,481.81,24157.0
2024-01-18 12:25:00,481.75,482.76,481.69,482.66,23038.0,481.75,482.76,481.69,482.66,23038.0
2024-01-18 12:30:00,482.72,482.72,481.79,481.88,22542.0,482.72,482.72,481.79,481.88,22542.0
2024-01-18 12:35:00,481.88,482.73,481.73,482.73,7866.0,481.88,482.73,481.73,482.73,7866.0
2024-01-18 12:40:00,482.62,482.83,482.47,482.72,5983.0,482.62,482.83,482.47,482.72,5983.0
2024-01-18 12:45:00,482.82,482.83,482.47,482.48,6878.0,482.82,482.83,482.47,482.48,6878.0
2024-01-18 12:50:00,482.5,482.65,482.0,482.32,9778.0,482.5,482.65,482.0,482.32,9778.0
2024-01-18 12:55:00,482.18,482.25,481.8,482.2,10451.0,482.18,482.25,481.8,482.2,10451.0
2024-01-18 13:00:00,482.19,482.22,481.12,481.45,12746.0,482.19,482.22,481.12,481.45,12746.0
2024-01-18 13:05:00,481.28,481.89,481.1,481.79,16065.0,481.28,481.89,481.1,481.79,16065.0
2024-01-18 13:10:00,481.82,481.83,481.05,481.62,12384.0,481.82,481.83,481.05,481.62,12384.0
2024-01-18 13:15:00,481.46,481.76,481.2,481.42,15181.0,481.46,481.76,481.2,481.42,15181.0
2024-01-18 13:20:00,481.52,482.01,480.89,481.81,19438.0,481.52,482.01,480.89,481.81,19438.0
2024-01-18 13:25:00,481.71,482.1,481.56,482.0,28603.0,481.71,482.1,481.56,482.0,28603.0
2024-01-18 13:30:00,481.89,482.6,481.89,482.52,19267.0,481.89,482.6,481.89,482.52,19267.0
2024-01-18 13:35:00,482.59,483.22,482.45,483.09,20858.0,482.59,483.22,482.45,483.09,20858.0
2024-01-18 13:40:00,483.17,484.2,482.99,483.98,30686.0,483.17,484.2,482.99,483.98,30686.0
2024-01-18 13:45:00,484.02,484.55,483.89,484.16,20331.0,484.02,484.55,483.89,484.16,20331.0
2024-01-18 13:50:00,484.21,484.31,483.89,484.11,9021.0,484.21,484.31,483.89,484.11,9021.0
2024-01-18 13:55:00,484.03,484.1,483.56,483.59,19425.0,484.03,484.1,483.56,483.59,19425.0
2024-01-18 14:00:00,483.67,484.09,483.36,483.79,14428.0,483.67,484.09,483.36,483.79,14428.0
2024-01-18 14:05:00,483.94,484.02,483.59,483.85,11488.0,483.94,484.02,483.59,483.85,11488.0
2024-01-18 14:10:00,483.84,484.5,483.82,484.29,18767.0,483.84,484.5,483.82,484.29,18767.0
2024-01-18 14:15:00,484.34,484.75,484.13,484.36,27509.0,484.34,484.75,484.13,484.36,27509.0
2024-01-18 14:20:00,484.43,485.04,484.26,484.77,29652.0,484.43,485.04,484.26,484.77,29652.0
2024-01-18 14:25:00,484.71,485.0,484.56,484.94,11211.0,484.71,485.0,484.56,484.94,11211.0
2024-01-18 14:30:00,484.95,485.34,484.83,484.84,33763.0,484.95,485.34,484.83,484.84,33763.0
2024-01-18 14:35:00,484.8,485.1,484.74,484.78,17457.0,484.8,485.1,484.74,484.78,17457.0
2024-01-18 14:40:00,484.73,484.75,483.98,483.98,16639.0,484.73,484.75,483.98,483.98,16639.0
2024-01-18 14:45:00,483.99,484.19,483.28,483.79,22523.0,483.99,484.19,483.28,483.79,22523.0
2024-01-18 14:50:00,483.78,484.7,483.63,484.38,11254.0,483.78,484.7,483.63,484.38,11254.0
2024-01-18 14:55:00,484.54,484.55,484.03,484.21,15009.0,484.54,484.55,484.03,484.21,15009.0
2024-01-18 15:00:00,484.32,484.34,483.65,483.77,13265.0,484.32,484.34,483.65,483.77,13265.0
2024-01-18 15:05:00,483.78,484.66,483.75,484.43,14908.0,483.78,484.66,483.75,484.43,14908.0
2024-01-18 15:10:00,484.53,484.91,484.43,484.76,11623.0,484.53,484.91,484.43,484.76,11623.0
2024-01-18 15:15:00,484.93,485.2,484.79,485.04,17106.0,484.93,485.2,484.79,485.04,17106.0
2024-01-18 15:20:00,485.06,485.19,484.7,484.71,15530.0,485.06,485.19,484.7,484.71,15530.0
2024-01-18 15:25:00,484.63,484.92,484.47,484.85,12079.0,484.63,484.92,484.47,484.85,12079.0
2024-01-18 15:30:00,484.85,484.86,484.36,484.86,28814.0,484.85,484.86,484.36,484.86,28814.0
2024-01-18 15:35:00,484.91,485.16,484.25,484.41,25628.0,484.91,485.16,484.25,484.41,25628.0
2024-01-18 15:40:00,484.17,485.3,484.04,485.0,22322.0,484.17,485.3,484.04,485.0,22322.0
2024-01-18 15:45:00,485.06,485.48,485.03,485.18,21782.0,485.06,485.48,485.03,485.18,21782.0
2024-01-18 15:50:00,485.06,485.77,485.02,485.3,44017.0,485.06,485.77,485.02,485.3,44017.0
2024-01-18 15:55:00,485.26,485.39,484.83,485.38,111559.0,485.26,485.39,484.83,485.38,111559.0
2024-01-19 09:30:00,485.35,485.67,478.48,478.86,282323.0,485.35,485.67,478.48,478.86,282323.0
2024-01-19 09:35:00,478.71,478.71,476.72,477.56,120633.0,478.71,478.71,476.72,477.56,120633.0
2024-01-19 09:40:00,477.44,478.29,476.06,478.12,99697.0,477.44,478.29,476.06,478.12,99697.0
2024-01-19 09:45:00,478.18,478.98,476.88,478.26,100999.0,478.18,478.98,476.88,478.26,100999.0
2024-01-19 09:50:00,478.15,479.93,477.34,479.19,46837.0,478.15,479.93,477.34,479.19,46837.0
2024-01-19 09:55:00,479.24,480.65,478.96,480.65,41809.0,479.24,480.65,478.96,480.65,41809.0
2024-01-19 10:00:00,480.57,481.14,478.98,479.93,50064.0,480.57,481.14,478.98,479.93,50064.0
2024-01-19 10:05:00,479.96,480.71,479.29,479.3,39858.0,479.96,480.71,479.29,479.3,39858.0
2024-01-19 10:10:00,479.24,480.59,479.02,479.79,36446.0,479.24,480.59,479.02,479.79,36446.0
2024-01-19 10:15:00,479.87,480.66,479.56,480.29,22595.0,479.87,480.66,479.56,480.29,22595.0
2024-01-19 10:20:00,480.18,480.54,478.55,478.8,34596.0,480.18,480.54,478.55,478.8,34596.0
2024-01-19 10:25:00,478.8,479.65,478.79,479.53,14818.0,478.8,479.65,478.79,479.53,14818.0
2024-01-19 10:30:00,479.57,479.69,477.13,477.36,40474.0,479.57,479.69,477.13,477.36,40474.0
2024-01-19 10:35:00,477.2,478.5,477.1,478.05,19910.0,477.2,478.5,477.1,478.05,19910.0
2024-01-19 10:40:00,477.97,478.5,477.96,478.2,20322.0,477.97,478.5,477.96,478.2,20322.0
2024-01-19 10:45:00,478.39,479.77,478.39,479.47,37955.0,478.39,479.77,478.39,479.47,37955.0
2024-01-19 10:50:00,479.39,479.95,479.17,479.51,22854.0,479.39,479.95,479.17,479.51,22854.0
2024-01-19 10:55:00,479.7,480.05,479.13,479.25,17684.0,479.7,480.05,479.13,479.25,17684.0
2024-01-19 11:00:00,479.4,479.89,479.02,479.89,16757.0,479.4,479.89,479.02,479.89,16757.0
2024-01-19 11:05:00,479.89,480.5,479.77,479.82,21905.0,479.89,480.5,479.77,479.82,21905.0
2024-01-19 11:10:00,479.93,480.72,479.85,480.5,21921.0,479.93,480.72,479.85,480.5,21921.0
2024-01-19 11:15:00,480.44,480.62,480.12,480.28,27266.0,480.44,480.62,480.12,480.28,27266.0
2024-01-19 11:20:00,480.28,480.28,479.36,479.67,26688.0,480.28,480.28,479.36,479.67,26688.0
2024-01-19 11:25:00,479.61,479.67,479.03,479.4,22009.0,479.61,479.67,479.03,479.4,22009.0
2024-01-19 11:30:00,479.39,479.44,478.36,478.36,44113.0,479.39,479.44,478.36,478.36,44113.0
2024-01-19 11:35:00,478.41,478.48,477.6,478.03,24920.0,478.41,478.48,477.6,478.03,24920.0
2024-01-19 11:40:00,478.25,478.76,477.89,478.5,22500.0,478.25,478.76,477.89,478.5,22500.0
2024-01-19 11:45:00,478.59,478.67,478.14,478.24,20135.0,478.59,478.67,478.14,478.24,20135.0
2024-01-19 11:50:00,478.19,479.02,478.19,478.8,19612.0,478.19,479.02,478.19,478.8,19612.0
2024-01-19 11:55:00,478.73,478.95,478.38,478.87,15570.0,478.73,478.95,478.38,478.87,15570.0
2024-01-19 12:00:00,478.82,479.0,478.38,478.47,10132.0,478.82,479.0,478.38,478.47,10132.0
2024-01-19 12:05:00,478.41,478.41,477.92,477.94,8799.0,478.41,478.41,477.92,477.94,8799.0
2024-01-19 12:10:00,478.0,478.22,477.58,478.02,18973.0,478.0,478.22,477.58,478.02,18973.0
2024-01-19 12:15:00,478.01,478.27,477.64,477.7,17031.0,478.01,478.27,477.64,477.7,17031.0
2024-01-19 12:20:00,477.81,478.05,477.71,477.93,23615.0,477.81,478.05,477.71,477.93,23615.0
2024-01-19 12:25:00,477.9,478.59,477.79,477.9,24594.0,477.9,478.59,477.79,477.9,24594.0
2024-01-19 12:30:00,477.87,478.51,477.76,478.33,28293.0,477.87,478.51,477.76,478.33,28293.0
2024-01-19 12:35:00,478.32,479.04,478.2,478.2,21571.0,478.32,479.04,478.2,478.2,21571.0
2024-01-19 12:40:00,478.12,478.18,477.56,477.73,26190.0,478.12,478.18,477.56,477.73,26190.0
2024-01-19 12:45:00,477.74,477.94,477.42,477.77,29505.0,477.74,477.94,477.42,477.77,29505.0
2024-01-19 12:50:00,477.71,478.47,477.71,478.31,20900.0,477.71,478.47,477.71,478.31,20900.0
2024-01-19 12:55:00,478.28,478.29,477.91,477.91,9872.0,478.28,478.29,477.91,477.91,9872.0
2024-01-19 13:00:00,477.94,478.18,477.62,477.62,17144.0,477.94,478.18,477.62,477.62,17144.0
2024-01-19 13:05:00,477.79,478.47,477.71,478.32,22798.0,477.79,478.47,477.71,478.32,22798.0
2024-01-19 13:10:00,478.44,478.47,478.0,478.47,9651.0,478.44,478.47,478.0,478.47,9651.0
2024-01-19 13:15:00,478.41,479.1,478.31,478.89,25956.0,478.41,479.1,478.31,478.89,25956.0
2024-01-19 13:20:00,478.9,479.25,478.8,479.15,17706.0,478.9,479.25,478.8,479.15,17706.0
2024-01-19 13:25:00,479.26,479.64,479.0,479.4,16063.0,479.26,479.64,479.0,479.4,16063.0
2024-01-19 13:30:00,479.4,479.58,479.0,479.0,22819.0,479.4,479.58,479.0,479.0,22819.0
2024-01-19 13:35:00,478.99,479.11,478.06,478.5,45560.0,478.99,479.11,478.06,478.5,45560.0
2024-01-19 13:40:00,478.5,478.76,478.11,478.76,35824.0,478.5,478.76,478.11,478.76,35824.0
2024-01-19 13:45:00,478.71,479.26,478.71,478.93,29213.0,478.71,479.26,478.71,478.93,29213.0
2024-01-19 13:50:00,478.96,479.3,478.77,479.15,9489.0,478.96,479.3,478.77,479.15,9489.0
2024-01-19 13:55:00,479.06,479.57,479.05,479.36,26071.0,479.06,479.57,479.05,479.36,26071.0
2024-01-19 14:00:00,479.34,479.91,479.34,479.62,26093.0,479.34,479.91,479.34,479.62,26093.0
2024-01-19 14:05:00,479.73,480.91,479.68,480.52,57406.0,479.73,480.91,479.68,480.52,57406.0
2024-01-19 14:10:00,480.55,480.81,480.25,480.71,26842.0,480.55,480.81,480.25,480.71,26842.0
2024-01-19 14:15:00,480.68,480.8,480.13,480.35,32584.0,480.68,480.8,480.13,480.35,32584.0
2024-01-19 14:20:00,480.39,480.76,480.22,480.55,20832.0,480.39,480.76,480.22,480.55,20832.0
2024-01-19 14:25:00,480.34,481.7,480.33,481.22,26961.0,480.34,481.7,480.33,481.22,26961.0
2024-01-19 14:30:00,481.22,481.72,480.64,480.64,20728.0,481.22,481.72,480.64,480.64,20728.0
2024-01-19 14:35:00,480.83,480.94,480.44,480.71,31208.0,480.83,480.94,480.44,480.71,31208.0
2024-01-19 14:40:00,480.67,480.73,480.34,480.57,17329.0,480.67,480.73,480.34,480.57,17329.0
2024-01-19 14:45:00,480.55,480.77,480.45,480.7,24672.0,480.55,480.77,480.45,480.7,24672.0
2024-01-19 14:50:00,480.69,480.76,480.09,480.38,14726.0,480.69,480.76,480.09,480.38,14726.0
2024-01-19 14:55:00,480.46,480.63,480.27,480.5,17111.0,480.46,480.63,480.27,480.5,17111.0
2024-01-19 15:00:00,480.43,481.54,480.31,481.4,81721.0,480.43,481.54,480.31,481.4,81721.0
2024-01-19 15:05:00,481.4,482.06,481.25,481.81,35173.0,481.4,482.06,481.25,481.81,35173.0
2024-01-19 15:10:00,481.89,481.97,481.45,481.76,35392.0,481.89,481.97,481.45,481.76,35392.0
2024-01-19 15:15:00,481.76,481.81,480.8,481.0,20859.0,481.76,481.81,480.8,481.0,20859.0
2024-01-19 15:20:00,481.12,481.25,480.56,481.19,35398.0,481.12,481.25,480.56,481.19,35398.0
2024-01-19 15:25:00,481.23,481.85,481.07,481.85,23051.0,481.23,481.85,481.07,481.85,23051.0
2024-01-19 15:30:00,481.77,482.02,481.6,481.98,21667.0,481.77,482.02,481.6,481.98,21667.0
2024-01-19 15:35:00,482.05,482.88,481.99,482.88,58014.0,482.05,482.88,481.99,482.88,58014.0
2024-01-19 15:40:00,482.79,483.25,482.47,482.94,65367.0,482.79,483.25,482.47,482.94,65367.0
2024-01-19 15:45:00,482.88,482.98,482.42,482.82,45117.0,482.88,482.98,482.42,482.82,45117.0
2024-01-19 15:50:00,482.74,483.15,482.39,482.95,79417.0,482.74,483.15,482.39,482.95,79417.0
2024-01-19 15:55:00,482.81,483.18,482.75,482.89,164688.0,482.81,483.18,482.75,482.89,164688.0
2024-01-22 09:30:00,487.91,489.8,487.15,487.16,224570.0,487.91,489.8,487.15,487.16,224570.0
2024-01-22 09:35:00,487.34,488.24,484.64,485.58,114780.0,487.34,488.24,484.64,485.58,114780.0
2024-01-22 09:40:00,485.6,486.03,483.5,483.68,82344.0,485.6,486.03,483.5,483.68,82344.0
2024-01-22 09:45:00,483.7,483.88,479.9,481.25,124359.0,483.7,483.88,479.9,481.25,124359.0
2024-01-22 09:50:00,481.31,483.85,481.26,483.28,54923.0,481.31,483.85,481.26,483.28,54923.0
2024-01-22 09:55:00,483.3,483.47,482.63,483.03,97834.0,483.3,483.47,482.63,483.03,97834.0
2024-01-22 10:00:00,483.2,483.4,481.54,481.68,78191.0,483.2,483.4,481.54,481.68,78191.0
2024-01-22 10:05:00,481.53,482.23,480.8,482.07,50418.0,481.53,482.23,480.8,482.07,50418.0
2024-01-22 10:10:00,482.08,483.75,481.93,483.48,56208.0,482.08,483.75,481.93,483.48,56208.0
2024-01-22 10:15:00,483.31,483.46,482.62,483.19,32200.0,483.31,483.46,482.62,483.19,32200.0
2024-01-22 10:20:00,483.25,484.3,482.58,484.12,38300.0,483.25,484.3,482.58,484.12,38300.0
2024-01-22 10:25:00,484.2,485.63,484.14,485.02,48561.0,484.2,485.63,484.14,485.02,48561.0
2024-01-22 10:30:00,485.17,485.44,484.67,484.83,43573.0,485.17,485.44,484.67,484.83,43573.0
2024-01-22 10:35:00,484.67,486.86,484.53,486.57,66452.0,484.67,486.86,484.53,486.57,66452.0
2024-01-22 10:40:00,486.6,487.2,485.87,486.56,32078.0,486.6,487.2,485.87,486.56,32078.0
2024-01-22 10:45:00,486.3,486.6,484.46,485.02,41400.0,486.3,486.6,484.46,485.02,41400.0
2024-01-22 10:50:00,485.07,485.56,484.71,484.81,39579.0,485.07,485.56,484.71,484.81,39579.0
2024-01-22 10:55:00,484.85,484.89,483.6,484.15,47298.0,484.85,484.89,483.6,484.15,47298.0
2024-01-22 11:00:00,484.31,484.56,483.1,483.25,23614.0,484.31,484.56,483.1,483.25,23614.0
2024-01-22 11:05:00,483.29,484.3,483.29,484.3,27979.0,483.29,484.3,483.29,484.3,27979.0
2024-01-22 11:10:00,484.4,485.4,484.29,485.16,16718.0,484.4,485.4,484.29,485.16,16718.0
2024-01-22 11:15:00,485.17,485.75,485.0,485.73,28063.0,485.17,485.75,485.0,485.73,28063.0
2024-01-22 11:20:00,485.72,486.27,485.41,486.22,21996.0,485.72,486.27,485.41,486.22,21996.0
2024-01-22 11:25:00,486.29,486.71,486.15,486.66,17538.0,486.29,486.71,486.15,486.66,17538.0
2024-01-22 11:30:00,486.72,487.5,486.62,487.44,31349.0,486.72,487.5,486.62,487.44,31349.0
2024-01-22 11:35:00,487.44,487.87,487.22,487.44,16306.0,487.44,487.87,487.22,487.44,16306.0
2024-01-22 11:40:00,487.35,487.71,486.3,486.3,28999.0,487.35,487.71,486.3,486.3,28999.0
2024-01-22 11:45:00,486.53,486.9,486.29,486.36,12283.0,486.53,486.9,486.29,486.36,12283.0
2024-01-22 11:50:00,486.53,486.71,485.95,485.95,17467.0,486.53,486.71,485.95,485.95,17467.0
2024-01-22 11:55:00,486.05,486.22,485.88,485.88,14032.0,486.05,486.22,485.88,485.88,14032.0
2024-01-22 12:00:00,485.93,486.78,485.8,486.75,14961.0,485.93,486.78,485.8,486.75,14961.0
2024-01-22 12:05:00,486.64,486.67,485.13,485.52,15637.0,486.64,486.67,485.13,485.52,15637.0
2024-01-22 12:10:00,485.53,485.83,485.29,485.71,10364.0,485.53,485.83,485.29,485.71,10364.0
2024-01-22 12:15:00,485.81,486.46,485.81,486.35,8106.0,485.81,486.46,485.81,486.35,8106.0
2024-01-22 12:20:00,486.42,487.08,486.29,486.89,30007.0,486.42,487.08,486.29,486.89,30007.0
2024-01-22 12:25:00,486.83,487.16,486.34,486.93,24442.0,486.83,487.16,486.34,486.93,24442.0
2024-01-22 12:30:00,486.87,487.44,486.45,486.46,28595.0,486.87,487.44,486.45,486.46,28595.0
2024-01-22 12:35:00,486.54,487.17,486.28,486.92,11385.0,486.54,487.17,486.28,486.92,11385.0
2024-01-22 12:40:00,486.87,486.96,486.41,486.79,14256.0,486.87,486.96,486.41,486.79,14256.0
2024-01-22 12:45:00,486.75,486.77,486.09,486.2,7784.0,486.75,486.77,486.09,486.2,7784.0
2024-01-22 12:50:00,486.18,486.39,485.95,486.27,4619.0,486.18,486.39,485.95,486.27,4619.0
2024-01-22 12:55:00,486.3,486.4,485.81,486.0,6445.0,486.3,486.4,485.81,486.0,6445.0
2024-01-22 13:00:00,485.95,485.95,485.25,485.58,14603.0,485.95,485.95,485.25,485.58,14603.0
2024-01-22 13:05:00,485.49,486.14,485.49,485.71,23515.0,485.49,486.14,485.49,485.71,23515.0
2024-01-22 13:10:00,485.78,486.35,485.67,486.26,12769.0,485.78,486.35,485.67,486.26,12769.0
2024-01-22 13:15:00,486.36,486.38,485.69,485.97,12658.0,486.36,486.38,485.69,485.97,12658.0
2024-01-22 13:20:00,485.96,486.29,485.67,485.94,10925.0,485.96,486.29,485.67,485.94,10925.0
2024-01-22 13:25:00,485.87,486.02,485.44,485.75,15718.0,485.87,486.02,485.44,485.75,15718.0
2024-01-22 13:30:00,485.76,486.34,485.71,486.07,12839.0,485.76,486.34,485.71,486.07,12839.0
2024-01-22 13:35:00,486.14,487.11,485.86,486.87,14422.0,486.14,487.11,485.86,486.87,14422.0
2024-01-22 13:40:00,486.96,487.75,486.79,487.35,25345.0,486.96,487.75,486.79,487.35,25345.0
2024-01-22 13:45:00,487.39,488.0,486.97,487.79,32298.0,487.39,488.0,486.97,487.79,32298.0
2024-01-22 13:50:00,487.75,488.54,487.71,488.42,34923.0,487.75,488.54,487.71,488.42,34923.0
2024-01-22 13:55:00,488.37,488.58,488.15,488.23,26325.0,488.37,488.58,488.15,488.23,26325.0
2024-01-22 14:00:00,488.23,488.52,488.13,488.41,11980.0,488.23,488.52,488.13,488.41,11980.0
2024-01-22 14:05:00,488.4,488.4,488.05,488.05,19138.0,488.4,488.4,488.05,488.05,19138.0
2024-01-22 14:10:00,488.05,488.19,487.8,488.02,15307.0,488.05,488.19,487.8,488.02,15307.0
2024-01-22 14:15:00,488.0,488.07,487.7,487.82,8331.0,488.0,488.07,487.7,487.82,8331.0
2024-01-22 14:20:00,487.65,487.77,487.21,487.53,9067.0,487.65,487.77,487.21,487.53,9067.0
2024-01-22 14:25:00,487.33,487.66,487.28,487.66,5732.0,487.33,487.66,487.28,487.66,5732.0
2024-01-22 14:30:00,487.64,487.98,487.5,487.98,15440.0,487.64,487.98,487.5,487.98,15440.0
2024-01-22 14:35:00,487.9,487.93,487.5,487.5,30052.0,487.9,487.93,487.5,487.5,30052.0
2024-01-22 14:40:00,487.53,487.61,486.6,486.73,21939.0,487.53,487.61,486.6,486.73,21939.0
2024-01-22 14:45:00,486.61,486.76,486.2,486.36,13838.0,486.61,486.76,486.2,486.36,13838.0
2024-01-22 14:50:00,486.34,486.87,486.33,486.77,14768.0,486.34,486.87,486.33,486.77,14768.0
2024-01-22 14:55:00,486.77,487.58,486.69,487.31,14310.0,486.77,487.58,486.69,487.31,14310.0
2024-01-22 15:00:00,487.46,487.72,487.38,487.59,10557.0,487.46,487.72,487.38,487.59,10557.0
2024-01-22 15:05:00,487.56,487.89,487.44,487.84,10099.0,487.56,487.89,487.44,487.84,10099.0
2024-01-22 15:10:00,487.81,487.94,487.06,487.26,18972.0,487.81,487.94,487.06,487.26,18972.0
2024-01-22 15:15:00,487.35,487.66,487.21,487.65,16331.0,487.35,487.66,487.21,487.65,16331.0
2024-01-22 15:20:00,487.73,488.14,487.7,488.06,11789.0,487.73,488.14,487.7,488.06,11789.0
2024-01-22 15:25:00,488.1,488.3,487.89,488.16,15762.0,488.1,488.3,487.89,488.16,15762.0
2024-01-22 15:30:00,488.19,488.22,487.53,487.78,16863.0,488.19,488.22,487.53,487.78,16863.0
2024-01-22 15:35:00,487.75,487.85,486.92,486.92,24127.0,487.75,487.85,486.92,486.92,24127.0
2024-01-22 15:40:00,486.93,487.03,485.94,486.02,25683.0,486.93,487.03,485.94,486.02,25683.0
2024-01-22 15:45:00,485.98,486.15,485.64,486.09,29674.0,485.98,486.15,485.64,486.09,29674.0
2024-01-22 15:50:00,486.02,486.27,485.23,485.25,68686.0,486.02,486.27,485.23,485.25,68686.0
2024-01-22 15:55:00,485.25,485.87,485.15,485.7,101766.0,485.25,485.87,485.15,485.7,101766.0
2024-01-23 09:30:00,492.0,493.0,486.59,486.6,280161.0,492.0,493.0,486.59,486.6,280161.0
2024-01-23 09:35:00,486.9,489.85,486.35,487.27,187521.0,486.9,489.85,486.35,487.27,187521.0
2024-01-23 09:40:00,487.37,489.63,487.0,488.46,154736.0,487.37,489.63,487.0,488.46,154736.0
2024-01-23 09:45:00,488.26,489.81,487.94,489.59,92563.0,488.26,489.81,487.94,489.59,92563.0
2024-01-23 09:50:00,489.56,492.92,489.29,492.59,152733.0,489.56,492.92,489.29,492.59,152733.0
2024-01-23 09:55:00,492.64,492.81,488.3,489.55,121702.0,492.64,492.81,488.3,489.55,121702.0
2024-01-23 10:00:00,489.55,489.55,485.5,487.2,144374.0,489.55,489.55,485.5,487.2,144374.0
2024-01-23 10:05:00,487.02,487.43,485.52,486.79,84719.0,487.02,487.43,485.52,486.79,84719.0
2024-01-23 10:10:00,486.57,488.12,486.1,487.44,85272.0,486.57,488.12,486.1,487.44,85272.0
2024-01-23 10:15:00,487.18,488.11,486.55,487.55,47462.0,487.18,488.11,486.55,487.55,47462.0
2024-01-23 10:20:00,487.86,488.32,487.32,488.26,85811.0,487.86,488.32,487.32,488.26,85811.0
2024-01-23 10:25:00,488.29,490.5,488.04,490.5,86698.0,488.29,490.5,488.04,490.5,86698.0
2024-01-23 10:30:00,490.56,492.8,489.37,492.55,170324.0,490.56,492.8,489.37,492.55,170324.0
2024-01-23 10:35:00,492.58,493.79,490.1,490.27,147496.0,492.58,493.79,490.1,490.27,147496.0
2024-01-23 10:40:00,490.1,490.56,488.85,489.69,110292.0,490.1,490.56,488.85,489.69,110292.0
2024-01-23 10:45:00,489.79,489.8,486.75,486.92,118275.0,489.79,489.8,486.75,486.92,118275.0
2024-01-23 10:50:00,487.0,487.0,485.16,485.62,164110.0,487.0,487.0,485.16,485.62,164110.0
2024-01-23 10:55:00,485.73,487.07,485.5,486.31,106545.0,485.73,487.07,485.5,486.31,106545.0
2024-01-23 11:00:00,486.12,487.36,485.59,486.92,74440.0,486.12,487.36,485.59,486.92,74440.0
2024-01-23 11:05:00,487.01,487.35,486.24,486.31,55466.0,487.01,487.35,486.24,486.31,55466.0
2024-01-23 11:10:00,486.28,487.7,486.26,487.12,45888.0,486.28,487.7,486.26,487.12,45888.0
2024-01-23 11:15:00,487.15,487.86,487.0,487.86,74894.0,487.15,487.86,487.0,487.86,74894.0
2024-01-23 11:20:00,487.74,488.07,486.31,486.45,60592.0,487.74,488.07,486.31,486.45,60592.0
2024-01-23 11:25:00,486.52,486.68,484.84,484.99,95419.0,486.52,486.68,484.84,484.99,95419.0
2024-01-23 11:30:00,484.91,484.92,483.6,484.04,74429.0,484.91,484.92,483.6,484.04,74429.0
2024-01-23 11:35:00,483.97,484.08,482.68,482.87,76961.0,483.97,484.08,482.68,482.87,76961.0
2024-01-23 11:40:00,482.87,482.88,481.4,481.99,107331.0,482.87,482.88,481.4,481.99,107331.0
2024-01-23 11:45:00,482.08,484.64,482.07,484.41,82177.0,482.08,484.64,482.07,484.41,82177.0
2024-01-23 11:50:00,484.17,486.48,483.94,486.33,68997.0,484.17,486.48,483.94,486.33,68997.0
2024-01-23 11:55:00,486.18,486.56,485.65,485.98,57656.0,486.18,486.56,485.65,485.98,57656.0
2024-01-23 12:00:00,486.0,487.01,485.92,486.56,40966.0,486.0,487.01,485.92,486.56,40966.0
2024-01-23 12:05:00,486.7,486.72,485.17,485.54,38419.0,486.7,486.72,485.17,485.54,38419.0
2024-01-23 12:10:00,485.65,485.98,485.16,485.37,25905.0,485.65,485.98,485.16,485.37,25905.0
2024-01-23 12:15:00,485.34,486.06,485.22,485.91,17970.0,485.34,486.06,485.22,485.91,17970.0
2024-01-23 12:20:00,485.93,486.09,485.52,485.69,24628.0,485.93,486.09,485.52,485.69,24628.0
2024-01-23 12:25:00,485.77,486.74,485.64,486.51,42141.0,485.77,486.74,485.64,486.51,42141.0
2024-01-23 12:30:00,486.47,486.87,486.26,486.38,26682.0,486.47,486.87,486.26,486.38,26682.0
2024-01-23 12:35:00,486.35,486.52,486.07,486.16,22458.0,486.35,486.52,486.07,486.16,22458.0
2024-01-23 12:40:00,486.21,486.96,485.61,486.63,43624.0,486.21,486.96,485.61,486.63,43624.0
2024-01-23 12:45:00,486.48,487.04,486.32,486.9,33360.0,486.48,487.04,486.32,486.9,33360.0
2024-01-23 12:50:00,486.9,487.12,486.12,486.5,91811.0,486.9,487.12,486.12,486.5,91811.0
2024-01-23 12:55:00,486.36,486.96,486.08,486.71,23041.0,486.36,486.96,486.08,486.71,23041.0
2024-01-23 13:00:00,486.74,486.9,486.46,486.67,29808.0,486.74,486.9,486.46,486.67,29808.0
2024-01-23 13:05:00,486.6,486.63,485.7,485.94,35660.0,486.6,486.63,485.7,485.94,35660.0
2024-01-23 13:10:00,485.94,486.14,485.25,485.27,49320.0,485.94,486.14,485.25,485.27,49320.0
2024-01-23 13:15:00,485.25,486.0,485.02,485.92,41180.0,485.25,486.0,485.02,485.92,41180.0
2024-01-23 13:20:00,485.96,486.39,485.78,486.08,41865.0,485.96,486.39,485.78,486.08,41865.0
2024-01-23 13:25:00,486.05,486.9,485.77,486.84,48436.0,486.05,486.9,485.77,486.84,48436.0
2024-01-23 13:30:00,486.7,487.45,486.53,487.37,44875.0,486.7,487.45,486.53,487.37,44875.0
2024-01-23 13:35:00,487.4,487.78,487.14,487.14,42989.0,487.4,487.78,487.14,487.14,42989.0
2024-01-23 13:40:00,487.28,487.89,487.0,487.89,31307.0,487.28,487.89,487.0,487.89,31307.0
2024-01-23 13:45:00,487.89,488.8,487.89,488.77,67276.0,487.89,488.8,487.89,488.77,67276.0
2024-01-23 13:50:00,488.69,489.25,487.65,488.03,67718.0,488.69,489.25,487.65,488.03,67718.0
2024-01-23 13:55:00,488.13,488.53,487.67,488.39,37930.0,488.13,488.53,487.67,488.39,37930.0
2024-01-23 14:00:00,488.46,489.01,488.3,488.68,38746.0,488.46,489.01,488.3,488.68,38746.0
2024-01-23 14:05:00,488.55,488.55,487.5,488.35,44282.0,488.55,488.55,487.5,488.35,44282.0
2024-01-23 14:10:00,488.35,489.97,488.22,488.88,110889.0,488.35,489.97,488.22,488.88,110889.0
2024-01-23 14:15:00,488.9,489.18,488.53,489.1,53993.0,488.9,489.18,488.53,489.1,53993.0
2024-01-23 14:20:00,489.11,489.12,488.14,488.89,51633.0,489.11,489.12,488.14,488.89,51633.0
2024-01-23 14:25:00,488.91,489.0,488.11,488.79,47818.0,488.91,489.0,488.11,488.79,47818.0
2024-01-23 14:30:00,488.8,489.49,488.3,489.49,70384.0,488.8,489.49,488.3,489.49,70384.0
2024-01-23 14:35:00,489.46,489.9,489.23,489.28,96011.0,489.46,489.9,489.23,489.28,96011.0
2024-01-23 14:40:00,489.48,489.66,488.5,489.56,78402.0,489.48,489.66,488.5,489.56,78402.0
2024-01-23 14:45:00,489.45,489.86,489.08,489.78,68781.0,489.45,489.86,489.08,489.78,68781.0
2024-01-23 14:50:00,489.79,490.37,489.45,490.19,75648.0,489.79,490.37,489.45,490.19,75648.0
2024-01-23 14:55:00,490.19,490.3,489.24,489.35,61112.0,490.19,490.3,489.24,489.35,61112.0
2024-01-23 15:00:00,489.35,489.43,488.65,488.77,65109.0,489.35,489.43,488.65,488.77,65109.0
2024-01-23 15:05:00,488.78,490.34,488.47,490.34,140679.0,488.78,490.34,488.47,490.34,140679.0
2024-01-23 15:10:00,490.35,491.3,490.0,490.06,151348.0,490.35,491.3,490.0,490.06,151348.0
2024-01-23 15:15:00,490.09,490.36,489.11,489.77,101864.0,490.09,490.36,489.11,489.77,101864.0
2024-01-23 15:20:00,489.77,491.3,489.77,491.01,107452.0,489.77,491.3,489.77,491.01,107452.0
2024-01-23 15:25:00,491.02,492.49,490.98,492.47,168241.0,491.02,492.49,490.98,492.47,168241.0
2024-01-23 15:30:00,492.46,493.4,491.65,492.09,203210.0,492.46,493.4,491.65,492.09,203210.0
2024-01-23 15:35:00,492.08,492.32,490.86,490.91,122357.0,492.08,492.32,490.86,490.91,122357.0
2024-01-23 15:40:00,490.93,491.36,490.0,491.31,154139.0,490.93,491.36,490.0,491.31,154139.0
2024-01-23 15:45:00,491.34,491.72,488.68,488.85,236638.0,491.34,491.72,488.68,488.85,236638.0
2024-01-23 15:50:00,489.0,491.37,488.95,491.21,266791.0,489.0,491.37,488.95,491.21,266791.0
2024-01-23 15:55:00,491.3,491.57,490.56,491.09,347316.0,491.3,491.57,490.56,491.09,347316.0
2024-01-24 09:30:00,537.9,547.84,537.07,547.14,1791696.0,537.9,547.84,537.07,547.14,1791696.0
2024-01-24 09:35:00,547.14,553.5,546.6,552.88,1404152.0,547.14,553.5,546.6,552.88,1404152.0
2024-01-24 09:40:00,552.77,559.0,552.77,554.57,1314892.0,552.77,559.0,552.77,554.57,1314892.0
2024-01-24 09:45:00,554.15,557.36,553.55,556.08,698031.0,554.15,557.36,553.55,556.08,698031.0
2024-01-24 09:50:00,556.1,560.34,556.0,557.29,739250.0,556.1,560.34,556.0,557.29,739250.0
2024-01-24 09:55:00,557.22,560.02,557.22,559.98,451274.0,557.22,560.02,557.22,559.98,451274.0
2024-01-24 10:00:00,559.83,562.5,556.75,558.59,673447.0,559.83,562.5,556.75,558.59,673447.0
2024-01-24 10:05:00,558.47,558.62,554.64,556.39,459747.0,558.47,558.62,554.64,556.39,459747.0
2024-01-24 10:10:00,556.59,558.47,554.54,555.31,388201.0,556.59,558.47,554.54,555.31,388201.0
2024-01-24 10:15:00,555.31,555.5,553.1,554.51,412096.0,555.31,555.5,553.1,554.51,412096.0
2024-01-24 10:20:00,554.55,557.84,554.46,557.84,266811.0,554.55,557.84,554.46,557.84,266811.0
2024-01-24 10:25:00,557.85,559.0,556.95,558.18,350241.0,557.85,559.0,556.95,558.18,350241.0
2024-01-24 10:30:00,558.35,558.55,556.0,557.14,217571.0,558.35,558.55,556.0,557.14,217571.0
2024-01-24 10:35:00,557.15,558.04,556.09,556.82,161341.0,557.15,558.04,556.09,556.82,161341.0
2024-01-24 10:40:00,556.85,556.92,554.34,555.35,165270.0,556.85,556.92,554.34,555.35,165270.0
2024-01-24 10:45:00,555.38,555.5,553.41,554.7,186825.0,555.38,555.5,553.41,554.7,186825.0
2024-01-24 10:50:00,554.69,555.75,553.51,554.95,191476.0,554.69,555.75,553.51,554.95,191476.0
2024-01-24 10:55:00,555.25,555.25,552.22,553.26,241303.0,555.25,555.25,552.22,553.26,241303.0
2024-01-24 11:00:00,553.48,553.72,552.43,553.45,122908.0,553.48,553.72,552.43,553.45,122908.0
2024-01-24 11:05:00,553.35,555.48,553.2,555.37,226729.0,553.35,555.48,553.2,555.37,226729.0
2024-01-24 11:10:00,555.35,556.73,553.12,553.12,247369.0,555.35,556.73,553.12,553.12,247369.0
2024-01-24 11:15:00,553.13,553.35,551.24,551.25,262959.0,553.13,553.35,551.24,551.25,262959.0
2024-01-24 11:20:00,551.31,552.72,550.55,550.78,185699.0,551.31,552.72,550.55,550.78,185699.0
2024-01-24 11:25:00,550.79,551.21,549.8,550.11,194387.0,550.79,551.21,549.8,550.11,194387.0
2024-01-24 11:30:00,550.05,550.5,548.58,549.12,216120.0,550.05,550.5,548.58,549.12,216120.0
2024-01-24 11:35:00,549.13,550.94,548.97,550.22,187629.0,549.13,550.94,548.97,550.22,187629.0
2024-01-24 11:40:00,550.11,550.53,547.83,548.3,200439.0,550.11,550.53,547.83,548.3,200439.0
2024-01-24 11:45:00,548.23,550.16,548.19,549.83,155719.0,548.23,550.16,548.19,549.83,155719.0
2024-01-24 11:50:00,549.92,552.0,549.58,551.21,221128.0,549.92,552.0,549.58,551.21,221128.0
2024-01-24 11:55:00,551.15,552.61,550.5,552.26,144707.0,551.15,552.61,550.5,552.26,144707.0
2024-01-24 12:00:00,552.48,553.89,552.23,553.72,175347.0,552.48,553.89,552.23,553.72,175347.0
2024-01-24 12:05:00,553.89,555.01,553.8,554.14,185623.0,553.89,555.01,553.8,554.14,185623.0
2024-01-24 12:10:00,554.27,554.57,552.65,552.75,143313.0,554.27,554.57,552.65,552.75,143313.0
2024-01-24 12:15:00,552.58,554.5,552.47,554.44,134393.0,552.58,554.5,552.47,554.44,134393.0
2024-01-24 12:20:00,554.49,556.0,554.37,555.75,175218.0,554.49,556.0,554.37,555.75,175218.0
2024-01-24 12:25:00,555.69,556.0,553.82,554.06,113038.0,555.69,556.0,553.82,554.06,113038.0
2024-01-24 12:30:00,554.06,555.15,553.88,555.05,86202.0,554.06,555.15,553.88,555.05,86202.0
2024-01-24 12:35:00,555.11,555.12,553.0,553.38,106324.0,555.11,555.12,553.0,553.38,106324.0
2024-01-24 12:40:00,553.24,553.57,552.69,553.14,72803.0,553.24,553.57,552.69,553.14,72803.0
2024-01-24 12:45:00,553.07,554.92,553.0,554.75,82843.0,553.07,554.92,553.0,554.75,82843.0
2024-01-24 12:50:00,554.89,555.0,554.23,554.3,62720.0,554.89,555.0,554.23,554.3,62720.0
2024-01-24 12:55:00,554.22,554.48,552.74,553.34,99591.0,554.22,554.48,552.74,553.34,99591.0
2024-01-24 13:00:00,553.25,553.57,552.2,553.34,102444.0,553.25,553.57,552.2,553.34,102444.0
2024-01-24 13:05:00,553.16,553.89,552.6,553.57,78436.0,553.16,553.89,552.6,553.57,78436.0
2024-01-24 13:10:00,553.69,554.97,553.5,554.03,89671.0,553.69,554.97,553.5,554.03,89671.0
2024-01-24 13:15:00,553.8,554.05,553.0,553.38,55692.0,553.8,554.05,553.0,553.38,55692.0
2024-01-24 13:20:00,553.41,553.82,552.54,552.61,73972.0,553.41,553.82,552.54,552.61,73972.0
2024-01-24 13:25:00,552.69,554.4,552.29,554.03,78406.0,552.69,554.4,552.29,554.03,78406.0
2024-01-24 13:30:00,554.15,554.48,553.84,554.32,64240.0,554.15,554.48,553.84,554.32,64240.0
2024-01-24 13:35:00,554.35,554.46,552.19,552.52,68883.0,554.35,554.46,552.19,552.52,68883.0
2024-01-24 13:40:00,552.17,552.66,551.0,551.36,112045.0,552.17,552.66,551.0,551.36,112045.0
2024-01-24 13:45:00,551.37,551.55,550.53,551.19,57453.0,551.37,551.55,550.53,551.19,57453.0
2024-01-24 13:50:00,551.32,552.25,550.94,551.23,76602.0,551.32,552.25,550.94,551.23,76602.0
2024-01-24 13:55:00,551.36,551.89,550.73,551.48,48708.0,551.36,551.89,550.73,551.48,48708.0
2024-01-24 14:00:00,551.41,551.84,550.26,550.33,58025.0,551.41,551.84,550.26,550.33,58025.0
2024-01-24 14:05:00,550.34,550.91,549.92,549.94,87749.0,550.34,550.91,549.92,549.94,87749.0
2024-01-24 14:10:00,549.95,550.3,548.98,549.13,70572.0,549.95,550.3,548.98,549.13,70572.0
2024-01-24 14:15:00,549.04,549.56,548.83,549.32,57732.0,549.04,549.56,548.83,549.32,57732.0
2024-01-24 14:20:00,549.3,550.55,549.04,550.55,102952.0,549.3,550.55,549.04,550.55,102952.0
2024-01-24 14:25:00,550.55,551.5,549.88,550.0,90834.0,550.55,551.5,549.88,550.0,90834.0
2024-01-24 14:30:00,550.01,551.0,549.84,550.15,65348.0,550.01,551.0,549.84,550.15,65348.0
2024-01-24 14:35:00,550.0,551.25,549.86,551.0,63217.0,550.0,551.25,549.86,551.0,63217.0
2024-01-24 14:40:00,550.96,551.14,550.12,550.28,44746.0,550.96,551.14,550.12,550.28,44746.0
2024-01-24 14:45:00,550.29,550.8,550.09,550.79,46921.0,550.29,550.8,550.09,550.79,46921.0
2024-01-24 14:50:00,550.69,550.97,550.2,550.45,42723.0,550.69,550.97,550.2,550.45,42723.0
2024-01-24 14:55:00,550.45,550.45,549.42,549.83,62190.0,550.45,550.45,549.42,549.83,62190.0
2024-01-24 15:00:00,549.8,550.0,548.58,549.86,80242.0,549.8,550.0,548.58,549.86,80242.0
2024-01-24 15:05:00,549.88,550.28,549.63,549.89,53145.0,549.88,550.28,549.63,549.89,53145.0
2024-01-24 15:10:00,549.96,550.08,548.84,548.85,57968.0,549.96,550.08,548.84,548.85,57968.0
2024-01-24 15:15:00,549.0,549.16,545.02,545.15,192059.0,549.0,549.16,545.02,545.15,192059.0
2024-01-24 15:20:00,545.06,547.76,544.8,547.57,174311.0,545.06,547.76,544.8,547.57,174311.0
2024-01-24 15:25:00,547.47,547.62,546.0,546.0,93453.0,547.47,547.62,546.0,546.0,93453.0
2024-01-24 15:30:00,546.1,546.25,544.34,544.88,107723.0,546.1,546.25,544.34,544.88,107723.0
2024-01-24 15:35:00,544.88,545.86,544.68,545.24,110473.0,544.88,545.86,544.68,545.24,110473.0
2024-01-24 15:40:00,545.24,545.84,544.11,544.14,130479.0,545.24,545.84,544.11,544.14,130479.0
2024-01-24 15:45:00,544.18,545.0,543.55,544.58,147384.0,544.18,545.0,543.55,544.58,147384.0
2024-01-24 15:50:00,544.42,544.65,543.61,544.25,188620.0,544.42,544.65,543.61,544.25,188620.0
2024-01-24 15:55:00,544.35,545.61,544.25,545.0,365836.0,544.35,545.61,544.25,545.0,365836.0
2024-01-25 09:30:00,551.95,556.59,550.1,555.1,412542.0,551.95,556.59,550.1,555.1,412542.0
2024-01-25 09:35:00,554.76,556.24,553.19,554.23,174815.0,554.76,556.24,553.19,554.23,174815.0
2024-01-25 09:40:00,554.46,556.98,554.21,555.39,203952.0,554.46,556.98,554.21,555.39,203952.0
2024-01-25 09:45:00,555.58,555.84,553.2,554.2,94784.0,555.58,555.84,553.2,554.2,94784.0
2024-01-25 09:50:00,554.15,555.07,553.49,554.99,78309.0,554.15,555.07,553.49,554.99,78309.0
2024-01-25 09:55:00,554.84,555.29,553.02,553.17,87403.0,554.84,555.29,553.02,553.17,87403.0
2024-01-25 10:00:00,553.17,553.31,548.91,550.67,158389.0,553.17,553.31,548.91,550.67,158389.0
2024-01-25 10:05:00,550.69,553.12,550.22,552.96,81794.0,550.69,553.12,550.22,552.96,81794.0
2024-01-25 10:10:00,552.84,554.11,552.84,553.84,67620.0,552.84,554.11,552.84,553.84,67620.0
2024-01-25 10:15:00,553.87,554.42,552.19,552.72,42204.0,553.87,554.42,552.19,552.72,42204.0
2024-01-25 10:20:00,552.75,553.45,552.52,552.75,41891.0,552.75,553.45,552.52,552.75,41891.0
2024-01-25 10:25:00,552.76,553.31,552.1,552.81,40141.0,552.76,553.31,552.1,552.81,40141.0
2024-01-25 10:30:00,552.9,553.0,550.59,550.87,56404.0,552.9,553.0,550.59,550.87,56404.0
2024-01-25 10:35:00,551.01,552.56,549.64,552.3,81660.0,551.01,552.56,549.64,552.3,81660.0
2024-01-25 10:40:00,552.39,553.47,552.29,553.25,47178.0,552.39,553.47,552.29,553.25,47178.0
2024-01-25 10:45:00,553.23,553.74,552.49,552.66,58338.0,553.23,553.74,552.49,552.66,58338.0
2024-01-25 10:50:00,552.65,553.65,552.29,553.53,50195.0,552.65,553.65,552.29,553.53,50195.0
2024-01-25 10:55:00,553.61,555.42,552.67,555.39,78044.0,553.61,555.42,552.67,555.39,78044.0
2024-01-25 11:00:00,555.35,555.82,555.33,555.43,83674.0,555.35,555.82,555.33,555.43,83674.0
2024-01-25 11:05:00,555.58,556.66,555.4,556.55,85163.0,555.58,556.66,555.4,556.55,85163.0
2024-01-25 11:10:00,556.56,557.51,555.85,557.46,130348.0,556.56,557.51,555.85,557.46,130348.0
2024-01-25 11:15:00,557.45,558.73,557.26,557.4,115484.0,557.45,558.73,557.26,557.4,115484.0
2024-01-25 11:20:00,557.32,557.48,556.23,556.32,39983.0,557.32,557.48,556.23,556.32,39983.0
2024-01-25 11:25:00,556.23,556.53,555.31,555.94,49040.0,556.23,556.53,555.31,555.94,49040.0
2024-01-25 11:30:00,556.0,556.23,555.12,555.82,48039.0,556.0,556.23,555.12,555.82,48039.0
2024-01-25 11:35:00,555.83,555.93,555.07,555.13,36762.0,555.83,555.93,555.07,555.13,36762.0
2024-01-25 11:40:00,555.13,556.21,554.88,556.1,46985.0,555.13,556.21,554.88,556.1,46985.0
2024-01-25 11:45:00,556.09,557.41,556.08,557.37,63148.0,556.09,557.41,556.08,557.37,63148.0
2024-01-25 11:50:00,557.47,559.13,557.43,558.63,108226.0,557.47,559.13,557.43,558.63,108226.0
2024-01-25 11:55:00,558.59,558.69,557.44,557.8,58314.0,558.59,558.69,557.44,557.8,58314.0
2024-01-25 12:00:00,557.73,559.55,557.73,558.64,75116.0,557.73,559.55,557.73,558.64,75116.0
2024-01-25 12:05:00,558.72,558.72,555.3,555.66,68286.0,558.72,558.72,555.3,555.66,68286.0
2024-01-25 12:10:00,555.62,557.48,555.61,557.37,38140.0,555.62,557.48,555.61,557.37,38140.0
2024-01-25 12:15:00,557.4,558.0,556.03,556.03,42235.0,557.4,558.0,556.03,556.03,42235.0
2024-01-25 12:20:00,556.0,556.63,555.55,556.31,28528.0,556.0,556.63,555.55,556.31,28528.0
2024-01-25 12:25:00,556.42,556.75,556.12,556.73,28512.0,556.42,556.75,556.12,556.73,28512.0
2024-01-25 12:30:00,556.72,556.89,556.09,556.28,24290.0,556.72,556.89,556.09,556.28,24290.0
2024-01-25 12:35:00,556.13,556.13,555.01,555.19,40160.0,556.13,556.13,555.01,555.19,40160.0
2024-01-25 12:40:00,555.18,556.73,555.18,556.6,43178.0,555.18,556.73,555.18,556.6,43178.0
2024-01-25 12:45:00,556.59,556.8,555.67,555.94,25076.0,556.59,556.8,555.67,555.94,25076.0
2024-01-25 12:50:00,555.87,556.0,554.9,555.67,32184.0,555.87,556.0,554.9,555.67,32184.0
2024-01-25 12:55:00,555.85,556.4,555.44,556.08,29404.0,555.85,556.4,555.44,556.08,29404.0
2024-01-25 13:00:00,555.97,556.67,555.75,555.83,35823.0,555.97,556.67,555.75,555.83,35823.0
2024-01-25 13:05:00,555.96,556.31,555.26,555.26,21253.0,555.96,556.31,555.26,555.26,21253.0
2024-01-25 13:10:00,555.2,556.55,555.2,555.95,39876.0,555.2,556.55,555.2,555.95,39876.0
2024-01-25 13:15:00,555.92,555.92,553.8,554.17,63422.0,555.92,555.92,553.8,554.17,63422.0
2024-01-25 13:20:00,554.07,554.92,553.86,554.0,21205.0,554.07,554.92,553.86,554.0,21205.0
2024-01-25 13:25:00,554.12,554.77,553.89,554.61,17620.0,554.12,554.77,553.89,554.61,17620.0
2024-01-25 13:30:00,554.57,554.83,553.9,553.9,17355.0,554.57,554.83,553.9,553.9,17355.0
2024-01-25 13:35:00,553.85,553.91,552.79,552.97,45564.0,553.85,553.91,552.79,552.97,45564.0
2024-01-25 13:40:00,552.96,554.47,552.81,553.62,42949.0,552.96,554.47,552.81,553.62,42949.0
2024-01-25 13:45:00,553.6,553.7,552.89,553.05,23671.0,553.6,553.7,552.89,553.05,23671.0
2024-01-25 13:50:00,553.09,553.09,550.87,550.88,74392.0,553.09,553.09,550.87,550.88,74392.0
2024-01-25 13:55:00,550.93,550.93,549.31,549.55,71050.0,550.93,550.93,549.31,549.55,71050.0
2024-01-25 14:00:00,549.33,550.56,548.55,550.47,49251.0,549.33,550.56,548.55,550.47,49251.0
2024-01-25 14:05:00,550.42,550.76,549.59,549.84,35258.0,550.42,550.76,549.59,549.84,35258.0
2024-01-25 14:10:00,549.94,550.85,549.93,550.76,28914.0,549.94,550.85,549.93,550.76,28914.0
2024-01-25 14:15:00,550.83,550.93,550.11,550.36,28933.0,550.83,550.93,550.11,550.36,28933.0
2024-01-25 14:20:00,550.19,550.47,548.8,549.12,26686.0,550.19,550.47,548.8,549.12,26686.0
2024-01-25 14:25:00,549.23,549.88,549.03,549.83,25135.0,549.23,549.88,549.03,549.83,25135.0
2024-01-25 14:30:00,549.98,550.37,549.72,549.99,30614.0,549.98,550.37,549.72,549.99,30614.0
2024-01-25 14:35:00,549.96,550.25,548.85,549.36,21829.0,549.96,550.25,548.85,549.36,21829.0
2024-01-25 14:40:00,549.37,549.49,549.08,549.37,14772.0,549.37,549.49,549.08,549.37,14772.0
2024-01-25 14:45:00,549.46,549.46,548.46,548.85,44718.0,549.46,549.46,548.46,548.85,44718.0
2024-01-25 14:50:00,548.79,550.95,548.62,550.8,55277.0,548.79,550.95,548.62,550.8,55277.0
2024-01-25 14:55:00,550.77,551.47,550.55,551.04,39909.0,550.77,551.47,550.55,551.04,39909.0
2024-01-25 15:00:00,551.08,551.64,550.93,551.54,74228.0,551.08,551.64,550.93,551.54,74228.0
2024-01-25 15:05:00,551.58,552.93,551.33,552.73,62209.0,551.58,552.93,551.33,552.73,62209.0
2024-01-25 15:10:00,552.74,553.31,552.17,553.19,48242.0,552.74,553.31,552.17,553.19,48242.0
2024-01-25 15:15:00,553.13,553.8,552.92,553.74,48088.0,553.13,553.8,552.92,553.74,48088.0
2024-01-25 15:20:00,553.7,554.0,552.67,552.96,64759.0,553.7,554.0,552.67,552.96,64759.0
2024-01-25 15:25:00,552.87,553.97,552.79,553.97,46459.0,552.87,553.97,552.79,553.97,46459.0
2024-01-25 15:30:00,553.93,556.0,553.89,555.98,115579.0,553.93,556.0,553.89,555.98,115579.0
2024-01-25 15:35:00,555.92,556.94,555.91,556.53,109051.0,555.92,556.94,555.91,556.53,109051.0
2024-01-25 15:40:00,556.48,557.73,556.44,557.64,120167.0,556.48,557.73,556.44,557.64,120167.0
2024-01-25 15:45:00,557.62,559.16,557.53,558.97,163106.0,557.62,559.16,557.53,558.97,163106.0
2024-01-25 15:50:00,559.0,560.19,558.18,559.93,264867.0,559.0,560.19,558.18,559.93,264867.0
2024-01-25 15:55:00,560.18,563.46,560.17,562.15,554344.0,560.18,563.46,560.17,562.15,554344.0
2024-01-26 09:30:00,561.81,564.8,558.43,561.66,256760.0,561.81,564.8,558.43,561.66,256760.0
2024-01-26 09:35:00,561.66,561.83,559.03,560.51,89389.0,561.66,561.83,559.03,560.51,89389.0
2024-01-26 09:40:00,560.15,561.5,559.1,561.23,122304.0,560.15,561.5,559.1,561.23,122304.0
2024-01-26 09:45:00,561.04,562.16,559.28,559.89,106455.0,561.04,562.16,559.28,559.89,106455.0
2024-01-26 09:50:00,559.92,560.7,559.06,560.52,62190.0,559.92,560.7,559.06,560.52,62190.0
2024-01-26 09:55:00,560.52,568.11,560.52,567.37,308736.0,560.52,568.11,560.52,567.37,308736.0
2024-01-26 10:00:00,567.37,569.37,566.21,569.04,254002.0,567.37,569.37,566.21,569.04,254002.0
2024-01-26 10:05:00,569.04,570.06,567.15,568.49,264507.0,569.04,570.06,567.15,568.49,264507.0
2024-01-26 10:10:00,568.6,571.18,567.75,570.77,166909.0,568.6,571.18,567.75,570.77,166909.0
2024-01-26 10:15:00,570.73,571.0,568.4,570.65,182164.0,570.73,571.0,568.4,570.65,182164.0
2024-01-26 10:20:00,570.65,570.67,568.15,568.6,97289.0,570.65,570.67,568.15,568.6,97289.0
2024-01-26 10:25:00,568.73,570.43,568.69,570.16,70181.0,568.73,570.43,568.69,570.16,70181.0
2024-01-26 10:30:00,570.23,571.38,569.71,569.92,134546.0,570.23,571.38,569.71,569.92,134546.0
2024-01-26 10:35:00,570.01,571.54,569.53,571.35,97965.0,570.01,571.54,569.53,571.35,97965.0
2024-01-26 10:40:00,571.3,571.9,570.16,571.72,77483.0,571.3,571.9,570.16,571.72,77483.0
2024-01-26 10:45:00,571.69,572.39,571.34,572.03,93801.0,571.69,572.39,571.34,572.03,93801.0
2024-01-26 10:50:00,572.06,573.33,571.96,573.3,157807.0,572.06,573.33,571.96,573.3,157807.0
2024-01-26 10:55:00,573.39,573.49,572.51,572.88,73407.0,573.39,573.49,572.51,572.88,73407.0
2024-01-26 11:00:00,573.01,573.01,569.66,569.95,93091.0,573.01,573.01,569.66,569.95,93091.0
2024-01-26 11:05:00,569.83,572.99,569.75,572.75,140799.0,569.83,572.99,569.75,572.75,140799.0
2024-01-26 11:10:00,572.77,573.39,572.24,572.71,104684.0,572.77,573.39,572.24,572.71,104684.0
2024-01-26 11:15:00,572.69,573.2,572.31,572.81,66303.0,572.69,573.2,572.31,572.81,66303.0
2024-01-26 11:20:00,572.8,574.59,572.66,574.39,123396.0,572.8,574.59,572.66,574.39,123396.0
2024-01-26 11:25:00,574.4,575.85,573.31,575.27,180042.0,574.4,575.85,573.31,575.27,180042.0
2024-01-26 11:30:00,575.19,576.85,575.01,576.83,135058.0,575.19,576.85,575.01,576.83,135058.0
2024-01-26 11:35:00,576.83,577.24,575.55,575.95,127012.0,576.83,577.24,575.55,575.95,127012.0
2024-01-26 11:40:00,575.96,577.42,575.77,577.23,113522.0,575.96,577.42,575.77,577.23,113522.0
2024-01-26 11:45:00,577.32,578.93,577.23,578.92,149804.0,577.32,578.93,577.23,578.92,149804.0
2024-01-26 11:50:00,578.9,579.5,577.64,578.17,157984.0,578.9,579.5,577.64,578.17,157984.0
2024-01-26 11:55:00,578.17,579.35,577.05,579.35,145729.0,578.17,579.35,577.05,579.35,145729.0
2024-01-26 12:00:00,579.28,579.35,577.66,578.72,113970.0,579.28,579.35,577.66,578.72,113970.0
2024-01-26 12:05:00,578.65,578.93,577.26,577.4,89269.0,578.65,578.93,577.26,577.4,89269.0
2024-01-26 12:10:00,577.46,578.18,576.23,577.8,114197.0,577.46,578.18,576.23,577.8,114197.0
2024-01-26 12:15:00,577.61,577.97,577.0,577.8,66828.0,577.61,577.97,577.0,577.8,66828.0
2024-01-26 12:20:00,577.78,579.64,577.57,577.96,117689.0,577.78,579.64,577.57,577.96,117689.0
2024-01-26 12:25:00,577.79,579.47,577.79,579.14,83759.0,577.79,579.47,577.79,579.14,83759.0
2024-01-26 12:30:00,579.15,579.31,577.1,577.42,89019.0,579.15,579.31,577.1,577.42,89019.0
2024-01-26 12:35:00,577.54,577.75,575.55,576.18,86814.0,577.54,577.75,575.55,576.18,86814.0
2024-01-26 12:40:00,576.19,577.58,576.19,577.51,57036.0,576.19,577.58,576.19,577.51,57036.0
2024-01-26 12:45:00,577.57,578.88,577.47,577.67,107750.0,577.57,578.88,577.47,577.67,107750.0
2024-01-26 12:50:00,577.68,577.73,576.1,576.64,61055.0,577.68,577.73,576.1,576.64,61055.0
2024-01-26 12:55:00,576.61,577.44,576.34,577.0,48783.0,576.61,577.44,576.34,577.0,48783.0
2024-01-26 13:00:00,576.93,577.97,576.7,577.3,60102.0,576.93,577.97,576.7,577.3,60102.0
2024-01-26 13:05:00,577.21,577.27,576.05,576.07,54544.0,577.21,577.27,576.05,576.07,54544.0
2024-01-26 13:10:00,576.05,576.07,573.87,573.91,96703.0,576.05,576.07,573.87,573.91,96703.0
2024-01-26 13:15:00,573.94,574.1,572.9,573.66,129464.0,573.94,574.1,572.9,573.66,129464.0
2024-01-26 13:20:00,573.67,575.57,573.63,574.66,120001.0,573.67,575.57,573.63,574.66,120001.0
2024-01-26 13:25:00,574.51,574.95,573.07,573.91,58660.0,574.51,574.95,573.07,573.91,58660.0
2024-01-26 13:30:00,574.03,574.13,571.98,572.77,97806.0,574.03,574.13,571.98,572.77,97806.0
2024-01-26 13:35:00,572.85,574.64,572.47,574.15,69831.0,572.85,574.64,572.47,574.15,69831.0
2024-01-26 13:40:00,574.06,575.0,573.3,574.63,51717.0,574.06,575.0,573.3,574.63,51717.0
2024-01-26 13:45:00,574.54,575.05,572.73,573.93,53387.0,574.54,575.05,572.73,573.93,53387.0
2024-01-26 13:50:00,573.77,574.81,573.53,574.34,51235.0,573.77,574.81,573.53,574.34,51235.0
2024-01-26 13:55:00,574.34,574.85,573.74,573.86,49178.0,574.34,574.85,573.74,573.86,49178.0
2024-01-26 14:00:00,573.87,575.93,573.85,575.5,84691.0,573.87,575.93,573.85,575.5,84691.0
2024-01-26 14:05:00,575.51,575.66,574.38,574.72,35839.0,575.51,575.66,574.38,574.72,35839.0
2024-01-26 14:10:00,574.67,575.85,574.36,575.63,44572.0,574.67,575.85,574.36,575.63,44572.0
2024-01-26 14:15:00,575.7,575.89,573.77,573.96,49700.0,575.7,575.89,573.77,573.96,49700.0
2024-01-26 14:20:00,573.81,574.05,572.09,572.36,59760.0,573.81,574.05,572.09,572.36,59760.0
2024-01-26 14:25:00,572.39,573.21,572.11,572.21,73005.0,572.39,573.21,572.11,572.21,73005.0
2024-01-26 14:30:00,572.22,572.28,570.84,571.5,81603.0,572.22,572.28,570.84,571.5,81603.0
2024-01-26 14:35:00,571.41,573.07,571.37,572.89,54110.0,571.41,573.07,571.37,572.89,54110.0
2024-01-26 14:40:00,572.85,573.79,572.63,573.63,61371.0,572.85,573.79,572.63,573.63,61371.0
2024-01-26 14:45:00,573.78,574.76,573.68,574.61,43795.0,573.78,574.76,573.68,574.61,43795.0
2024-01-26 14:50:00,574.62,574.83,573.67,573.81,45277.0,574.62,574.83,573.67,573.81,45277.0
2024-01-26 14:55:00,573.74,573.94,572.85,573.81,42809.0,573.74,573.94,572.85,573.81,42809.0
2024-01-26 15:00:00,573.84,575.0,572.74,573.63,60592.0,573.84,575.0,572.74,573.63,60592.0
2024-01-26 15:05:00,573.63,574.57,573.36,574.15,46288.0,573.63,574.57,573.36,574.15,46288.0
2024-01-26 15:10:00,574.23,574.38,573.22,573.36,50306.0,574.23,574.38,573.22,573.36,50306.0
2024-01-26 15:15:00,573.36,574.3,573.28,573.61,57027.0,573.36,574.3,573.28,573.61,57027.0
2024-01-26 15:20:00,573.52,573.53,571.44,571.65,77217.0,573.52,573.53,571.44,571.65,77217.0
2024-01-26 15:25:00,571.64,571.75,569.64,569.77,103120.0,571.64,571.75,569.64,569.77,103120.0
2024-01-26 15:30:00,569.71,570.26,569.03,569.53,120182.0,569.71,570.26,569.03,569.53,120182.0
2024-01-26 15:35:00,569.56,569.94,569.08,569.32,85911.0,569.56,569.94,569.08,569.32,85911.0
2024-01-26 15:40:00,569.35,569.76,568.27,568.82,155422.0,569.35,569.76,568.27,568.82,155422.0
2024-01-26 15:45:00,568.78,569.4,568.21,568.81,132921.0,568.78,569.4,568.21,568.81,132921.0
2024-01-26 15:50:00,568.8,569.98,568.25,569.79,214275.0,568.8,569.98,568.25,569.79,214275.0
2024-01-26 15:55:00,569.98,571.6,569.7,570.24,461027.0,569.98,571.6,569.7,570.24,461027.0
2024-01-29 09:30:00,571.35,572.79,563.01,565.66,302664.0,571.35,572.79,563.01,565.66,302664.0
2024-01-29 09:35:00,565.94,568.94,565.23,568.43,140036.0,565.94,568.94,565.23,568.43,140036.0
2024-01-29 09:40:00,568.09,569.54,567.07,567.83,96858.0,568.09,569.54,567.07,567.83,96858.0
2024-01-29 09:45:00,567.84,568.09,566.22,567.68,66828.0,567.84,568.09,566.22,567.68,66828.0
2024-01-29 09:50:00,567.73,568.66,565.66,566.7,52159.0,567.73,568.66,565.66,566.7,52159.0
2024-01-29 09:55:00,566.85,567.45,564.82,565.11,52536.0,566.85,567.45,564.82,565.11,52536.0
2024-01-29 10:00:00,565.22,565.22,563.39,563.75,99809.0,565.22,565.22,563.39,563.75,99809.0
2024-01-29 10:05:00,563.72,565.9,563.55,565.61,96623.0,563.72,565.9,563.55,565.61,96623.0
2024-01-29 10:10:00,565.88,566.38,564.16,564.66,49550.0,565.88,566.38,564.16,564.66,49550.0
2024-01-29 10:15:00,564.55,566.79,564.55,566.17,67567.0,564.55,566.79,564.55,566.17,67567.0
2024-01-29 10:20:00,566.1,566.18,563.35,563.99,71389.0,566.1,566.18,563.35,563.99,71389.0
2024-01-29 10:25:00,564.02,565.3,563.5,564.56,44255.0,564.02,565.3,563.5,564.56,44255.0
2024-01-29 10:30:00,564.39,565.35,563.52,564.06,54528.0,564.39,565.35,563.52,564.06,54528.0
2024-01-29 10:35:00,564.2,565.42,562.68,565.17,54043.0,564.2,565.42,562.68,565.17,54043.0
2024-01-29 10:40:00,565.11,565.56,564.5,564.9,28068.0,565.11,565.56,564.5,564.9,28068.0
2024-01-29 10:45:00,564.99,566.6,564.5,565.27,56441.0,564.99,566.6,564.5,565.27,56441.0
2024-01-29 10:50:00,565.26,567.64,565.06,567.62,43434.0,565.26,567.64,565.06,567.62,43434.0
2024-01-29 10:55:00,567.64,567.87,566.44,566.6,41259.0,567.64,567.87,566.44,566.6,41259.0
2024-01-29 11:00:00,566.6,566.91,565.06,565.33,48717.0,566.6,566.91,565.06,565.33,48717.0
2024-01-29 11:05:00,565.36,566.0,564.85,565.59,33703.0,565.36,566.0,564.85,565.59,33703.0
2024-01-29 11:10:00,565.69,566.97,565.6,566.31,34540.0,565.69,566.97,565.6,566.31,34540.0
2024-01-29 11:15:00,566.31,568.12,565.75,567.9,54667.0,566.31,568.12,565.75,567.9,54667.0
2024-01-29 11:20:00,567.78,567.99,566.95,567.07,27686.0,567.78,567.99,566.95,567.07,27686.0
2024-01-29 11:25:00,566.86,568.23,566.42,568.0,38343.0,566.86,568.23,566.42,568.0,38343.0
2024-01-29 11:30:00,568.12,568.27,567.8,567.89,26119.0,568.12,568.27,567.8,567.89,26119.0
2024-01-29 11:35:00,567.89,567.93,567.1,567.8,19454.0,567.89,567.93,567.1,567.8,19454.0
2024-01-29 11:40:00,567.85,569.43,567.79,568.71,51629.0,567.85,569.43,567.79,568.71,51629.0
2024-01-29 11:45:00,568.8,572.12,568.8,572.05,83144.0,568.8,572.12,568.8,572.05,83144.0
2024-01-29 11:50:00,572.09,572.32,570.86,571.62,53655.0,572.09,572.32,570.86,571.62,53655.0
2024-01-29 11:55:00,571.62,573.51,571.62,573.38,62211.0,571.62,573.51,571.62,573.38,62211.0
2024-01-29 12:00:00,573.34,574.4,572.54,572.71,73507.0,573.34,574.4,572.54,572.71,73507.0
2024-01-29 12:05:00,572.61,573.5,572.3,572.63,39268.0,572.61,573.5,572.3,572.63,39268.0
2024-01-29 12:10:00,572.61,573.48,572.43,573.41,31307.0,572.61,573.48,572.43,573.41,31307.0
2024-01-29 12:15:00,573.36,573.9,573.26,573.44,46511.0,573.36,573.9,573.26,573.44,46511.0
2024-01-29 12:20:00,573.53,574.34,573.09,574.12,39502.0,573.53,574.34,573.09,574.12,39502.0
2024-01-29 12:25:00,574.15,574.59,573.22,573.96,37625.0,574.15,574.59,573.22,573.96,37625.0
2024-01-29 12:30:00,573.88,574.1,572.95,573.5,31541.0,573.88,574.1,572.95,573.5,31541.0
2024-01-29 12:35:00,573.52,574.42,573.21,574.42,33247.0,573.52,574.42,573.21,574.42,33247.0
2024-01-29 12:40:00,574.29,574.56,573.68,574.17,57049.0,574.29,574.56,573.68,574.17,57049.0
2024-01-29 12:45:00,574.18,574.36,573.01,573.06,47176.0,574.18,574.36,573.01,573.06,47176.0
2024-01-29 12:50:00,573.07,573.28,572.41,572.72,37354.0,573.07,573.28,572.41,572.72,37354.0
2024-01-29 12:55:00,572.68,573.65,572.47,573.24,31503.0,572.68,573.65,572.47,573.24,31503.0
2024-01-29 13:00:00,573.24,573.63,572.34,572.85,32101.0,573.24,573.63,572.34,572.85,32101.0
2024-01-29 13:05:00,572.74,573.5,572.72,573.17,13346.0,572.74,573.5,572.72,573.17,13346.0
2024-01-29 13:10:00,573.15,573.15,572.45,572.95,15994.0,573.15,573.15,572.45,572.95,15994.0
2024-01-29 13:15:00,572.88,573.36,572.68,572.72,16144.0,572.88,573.36,572.68,572.72,16144.0
2024-01-29 13:20:00,572.73,572.89,571.79,572.15,33618.0,572.73,572.89,571.79,572.15,33618.0
2024-01-29 13:25:00,572.24,572.58,572.15,572.25,25168.0,572.24,572.58,572.15,572.25,25168.0
2024-01-29 13:30:00,572.33,572.35,571.11,571.51,44367.0,572.33,572.35,571.11,571.51,44367.0
2024-01-29 13:35:00,571.63,573.41,571.47,573.41,47248.0,571.63,573.41,571.47,573.41,47248.0
2024-01-29 13:40:00,573.49,573.6,572.58,572.64,30942.0,573.49,573.6,572.58,572.64,30942.0
2024-01-29 13:45:00,572.75,573.85,572.54,573.51,46479.0,572.75,573.85,572.54,573.51,46479.0
2024-01-29 13:50:00,573.5,573.5,572.83,573.02,17876.0,573.5,573.5,572.83,573.02,17876.0
2024-01-29 13:55:00,573.19,573.52,573.19,573.32,15389.0,573.19,573.52,573.19,573.32,15389.0
2024-01-29 14:00:00,573.32,573.38,572.61,572.75,16997.0,573.32,573.38,572.61,572.75,16997.0
2024-01-29 14:05:00,572.75,573.25,572.27,573.15,28288.0,572.75,573.25,572.27,573.15,28288.0
2024-01-29 14:10:00,573.25,573.62,573.1,573.24,19555.0,573.25,573.62,573.1,573.24,19555.0
2024-01-29 14:15:00,573.24,573.37,571.7,571.95,21826.0,573.24,573.37,571.7,571.95,21826.0
2024-01-29 14:20:00,571.95,573.83,571.85,573.81,23575.0,571.95,573.83,571.85,573.81,23575.0
2024-01-29 14:25:00,573.74,574.05,573.46,573.91,40857.0,573.74,574.05,573.46,573.91,40857.0
2024-01-29 14:30:00,573.98,575.16,573.87,574.84,70249.0,573.98,575.16,573.87,574.84,70249.0
2024-01-29 14:35:00,574.8,576.06,574.41,575.98,68120.0,574.8,576.06,574.41,575.98,68120.0
2024-01-29 14:40:00,575.97,576.78,575.97,576.31,77362.0,575.97,576.78,575.97,576.31,77362.0
2024-01-29 14:45:00,576.31,577.21,575.73,576.67,70771.0,576.31,577.21,575.73,576.67,70771.0
2024-01-29 14:50:00,576.62,577.52,576.08,577.4,65233.0,576.62,577.52,576.08,577.4,65233.0
2024-01-29 14:55:00,577.41,577.89,577.07,577.24,60376.0,577.41,577.89,577.07,577.24,60376.0
2024-01-29 15:00:00,577.26,578.55,576.28,576.98,98685.0,577.26,578.55,576.28,576.98,98685.0
2024-01-29 15:05:00,576.88,577.5,576.45,577.13,41618.0,576.88,577.5,576.45,577.13,41618.0
2024-01-29 15:10:00,577.16,577.85,576.73,576.82,41259.0,577.16,577.85,576.73,576.82,41259.0
2024-01-29 15:15:00,576.75,577.6,576.53,577.6,25978.0,576.75,577.6,576.53,577.6,25978.0
2024-01-29 15:20:00,577.38,577.44,575.42,575.84,68520.0,577.38,577.44,575.42,575.84,68520.0
2024-01-29 15:25:00,575.87,576.35,575.33,576.33,70581.0,575.87,576.35,575.33,576.33,70581.0
2024-01-29 15:30:00,576.41,576.94,575.81,576.01,27768.0,576.41,576.94,575.81,576.01,27768.0
2024-01-29 15:35:00,575.97,575.97,574.83,575.04,49481.0,575.97,575.97,574.83,575.04,49481.0
2024-01-29 15:40:00,575.07,575.49,574.69,575.11,33716.0,575.07,575.49,574.69,575.11,33716.0
2024-01-29 15:45:00,575.11,575.72,574.88,575.58,34705.0,575.11,575.72,574.88,575.58,34705.0
2024-01-29 15:50:00,575.47,575.96,575.16,575.77,66018.0,575.47,575.96,575.16,575.77,66018.0
2024-01-29 15:55:00,575.71,575.87,575.3,575.79,140815.0,575.71,575.87,575.3,575.79,140815.0
2024-01-30 09:30:00,567.32,568.63,565.09,566.01,235634.0,567.32,568.63,565.09,566.01,235634.0
2024-01-30 09:35:00,566.17,568.2,565.88,567.28,119237.0,566.17,568.2,565.88,567.28,119237.0
2024-01-30 09:40:00,567.06,568.0,565.95,567.27,221973.0,567.06,568.0,565.95,567.27,221973.0
2024-01-30 09:45:00,567.17,570.32,566.2,569.55,125971.0,567.17,570.32,566.2,569.55,125971.0
2024-01-30 09:50:00,569.55,570.88,568.5,569.63,135354.0,569.55,570.88,568.5,569.63,135354.0
2024-01-30 09:55:00,569.63,569.69,568.15,568.68,78683.0,569.63,569.69,568.15,568.68,78683.0
2024-01-30 10:00:00,568.83,568.94,566.36,568.36,141619.0,568.83,568.94,566.36,568.36,141619.0
2024-01-30 10:05:00,568.34,569.8,568.15,569.28,73429.0,568.34,569.8,568.15,569.28,73429.0
2024-01-30 10:10:00,569.34,569.6,568.3,568.58,43062.0,569.34,569.6,568.3,568.58,43062.0
2024-01-30 10:15:00,568.53,568.72,567.61,568.22,54970.0,568.53,568.72,567.61,568.22,54970.0
2024-01-30 10:20:00,567.88,568.32,567.08,567.1,68763.0,567.88,568.32,567.08,567.1,68763.0
2024-01-30 10:25:00,567.09,567.7,566.43,566.58,69222.0,567.09,567.7,566.43,566.58,69222.0
2024-01-30 10:30:00,566.55,567.09,565.57,566.04,63475.0,566.55,567.09,565.57,566.04,63475.0
2024-01-30 10:35:00,566.19,566.21,564.6,564.66,59060.0,566.19,566.21,564.6,564.66,59060.0
2024-01-30 10:40:00,564.84,565.01,563.67,563.67,61937.0,564.84,565.01,563.67,563.67,61937.0
2024-01-30 10:45:00,563.66,564.92,562.94,564.53,71247.0,563.66,564.92,562.94,564.53,71247.0
2024-01-30 10:50:00,564.47,565.33,563.36,564.08,70407.0,564.47,565.33,563.36,564.08,70407.0
2024-01-30 10:55:00,564.08,565.99,563.86,565.77,57087.0,564.08,565.99,563.86,565.77,57087.0
2024-01-30 11:00:00,565.77,566.15,565.0,565.67,48912.0,565.77,566.15,565.0,565.67,48912.0
2024-01-30 11:05:00,565.75,565.87,564.06,564.2,50702.0,565.75,565.87,564.06,564.2,50702.0
2024-01-30 11:10:00,564.25,564.71,563.9,564.24,41712.0,564.25,564.71,563.9,564.24,41712.0
2024-01-30 11:15:00,564.28,564.59,563.51,564.58,38155.0,564.28,564.59,563.51,564.58,38155.0
2024-01-30 11:20:00,564.34,566.91,564.34,566.76,88159.0,564.34,566.91,564.34,566.76,88159.0
2024-01-30 11:25:00,566.62,566.71,564.14,564.44,63568.0,566.62,566.71,564.14,564.44,63568.0
2024-01-30 11:30:00,564.24,565.4,564.02,565.28,28341.0,564.24,565.4,564.02,565.28,28341.0
2024-01-30 11:35:00,565.34,565.52,564.92,565.51,21360.0,565.34,565.52,564.92,565.51,21360.0
2024-01-30 11:40:00,565.49,565.61,564.8,564.93,20884.0,565.49,565.61,564.8,564.93,20884.0
2024-01-30 11:45:00,564.9,565.16,564.29,565.0,20708.0,564.9,565.16,564.29,565.0,20708.0
2024-01-30 11:50:00,565.1,565.14,564.42,564.48,29362.0,565.1,565.14,564.42,564.48,29362.0
2024-01-30 11:55:00,564.63,565.53,564.05,565.23,26516.0,564.63,565.53,564.05,565.23,26516.0
2024-01-30 12:00:00,565.26,566.47,565.0,566.25,47109.0,565.26,566.47,565.0,566.25,47109.0
2024-01-30 12:05:00,566.25,566.53,564.57,565.7,60086.0,566.25,566.53,564.57,565.7,60086.0
2024-01-30 12:10:00,565.55,565.6,564.69,564.69,14376.0,565.55,565.6,564.69,564.69,14376.0
2024-01-30 12:15:00,564.82,565.0,564.1,564.2,19063.0,564.82,565.0,564.1,564.2,19063.0
2024-01-30 12:20:00,564.14,564.49,562.62,562.77,59481.0,564.14,564.49,562.62,562.77,59481.0
2024-01-30 12:25:00,562.67,563.07,561.61,563.06,65412.0,562.67,563.07,561.61,563.06,65412.0
2024-01-30 12:30:00,563.01,563.35,561.45,561.79,39078.0,563.01,563.35,561.45,561.79,39078.0
2024-01-30 12:35:00,561.78,563.32,561.59,563.14,28055.0,561.78,563.32,561.59,563.14,28055.0
2024-01-30 12:40:00,563.16,563.23,562.53,562.74,25805.0,563.16,563.23,562.53,562.74,25805.0
2024-01-30 12:45:00,562.74,562.75,561.53,562.02,32947.0,562.74,562.75,561.53,562.02,32947.0
2024-01-30 12:50:00,562.03,562.98,561.8,562.42,18805.0,562.03,562.98,561.8,562.42,18805.0
2024-01-30 12:55:00,562.31,562.43,561.86,562.07,19117.0,562.31,562.43,561.86,562.07,19117.0
2024-01-30 13:00:00,562.15,563.2,561.48,563.12,32198.0,562.15,563.2,561.48,563.12,32198.0
2024-01-30 13:05:00,563.1,563.8,562.77,563.75,29822.0,563.1,563.8,562.77,563.75,29822.0
2024-01-30 13:10:00,563.74,564.09,563.62,563.99,19739.0,563.74,564.09,563.62,563.99,19739.0
2024-01-30 13:15:00,563.92,564.4,563.88,564.1,24671.0,563.92,564.4,563.88,564.1,24671.0
2024-01-30 13:20:00,564.04,564.06,563.1,563.83,22676.0,564.04,564.06,563.1,563.83,22676.0
2024-01-30 13:25:00,563.9,564.2,563.6,563.75,16143.0,563.9,564.2,563.6,563.75,16143.0
2024-01-30 13:30:00,563.93,564.3,563.48,563.48,18708.0,563.93,564.3,563.48,563.48,18708.0
2024-01-30 13:35:00,563.58,563.59,563.05,563.13,20445.0,563.58,563.59,563.05,563.13,20445.0
2024-01-30 13:40:00,563.13,563.55,562.35,562.73,21830.0,563.13,563.55,562.35,562.73,21830.0
2024-01-30 13:45:00,562.64,562.67,561.93,562.22,15455.0,562.64,562.67,561.93,562.22,15455.0
2024-01-30 13:50:00,562.11,562.36,561.6,561.92,23651.0,562.11,562.36,561.6,561.92,23651.0
2024-01-30 13:55:00,561.92,562.3,561.86,562.05,19397.0,561.92,562.3,561.86,562.05,19397.0
2024-01-30 14:00:00,562.01,562.21,561.25,561.49,18377.0,562.01,562.21,561.25,561.49,18377.0
2024-01-30 14:05:00,561.4,561.6,560.82,561.36,28376.0,561.4,561.6,560.82,561.36,28376.0
2024-01-30 14:10:00,561.32,561.75,561.01,561.62,19357.0,561.32,561.75,561.01,561.62,19357.0
2024-01-30 14:15:00,561.74,562.0,561.22,561.86,16000.0,561.74,562.0,561.22,561.86,16000.0
2024-01-30 14:20:00,561.82,562.89,561.73,562.76,26135.0,561.82,562.89,561.73,562.76,26135.0
2024-01-30 14:25:00,562.93,564.1,562.76,564.02,50131.0,562.93,564.1,562.76,564.02,50131.0
2024-01-30 14:30:00,564.05,564.44,563.55,564.0,23840.0,564.05,564.44,563.55,564.0,23840.0
2024-01-30 14:35:00,563.97,563.97,562.81,563.18,14611.0,563.97,563.97,562.81,563.18,14611.0
2024-01-30 14:40:00,563.15,563.74,563.01,563.33,14825.0,563.15,563.74,563.01,563.33,14825.0
2024-01-30 14:45:00,563.34,564.09,563.3,563.96,16391.0,563.34,564.09,563.3,563.96,16391.0
2024-01-30 14:50:00,564.06,564.24,563.11,563.22,20476.0,564.06,564.24,563.11,563.22,20476.0
2024-01-30 14:55:00,563.22,563.71,563.0,563.22,15987.0,563.22,563.71,563.0,563.22,15987.0
2024-01-30 15:00:00,563.23,564.13,563.15,563.54,27329.0,563.23,564.13,563.15,563.54,27329.0
2024-01-30 15:05:00,563.42,563.58,562.77,562.94,22390.0,563.42,563.58,562.77,562.94,22390.0
2024-01-30 15:10:00,562.86,563.18,562.65,562.65,21987.0,562.86,563.18,562.65,562.65,21987.0
2024-01-30 15:15:00,562.57,562.87,562.42,562.87,20618.0,562.57,562.87,562.42,562.87,20618.0
2024-01-30 15:20:00,562.83,563.34,562.31,562.55,35431.0,562.83,563.34,562.31,562.55,35431.0
2024-01-30 15:25:00,562.47,563.52,562.47,563.08,25556.0,562.47,563.52,562.47,563.08,25556.0
2024-01-30 15:30:00,563.19,563.26,562.02,562.13,24750.0,563.19,563.26,562.02,562.13,24750.0
2024-01-30 15:35:00,562.06,562.36,562.01,562.13,28415.0,562.06,562.36,562.01,562.13,28415.0
2024-01-30 15:40:00,562.08,562.75,562.02,562.46,36168.0,562.08,562.75,562.02,562.46,36168.0
2024-01-30 15:45:00,562.45,562.95,562.36,562.87,40718.0,562.45,562.95,562.36,562.87,40718.0
2024-01-30 15:50:00,562.84,563.12,562.17,562.21,64723.0,562.84,563.12,562.17,562.21,64723.0
2024-01-30 15:55:00,562.28,563.07,562.16,562.72,143617.0,562.28,563.07,562.16,562.72,143617.0
2024-01-31 09:30:00,562.85,568.47,562.04,566.82,179634.0,562.85,568.47,562.04,566.82,179634.0
2024-01-31 09:35:00,566.81,568.17,563.13,564.59,75361.0,566.81,568.17,563.13,564.59,75361.0
2024-01-31 09:40:00,564.61,564.65,562.45,563.85,70525.0,564.61,564.65,562.45,563.85,70525.0
2024-01-31 09:45:00,563.51,567.28,563.3,566.89,56920.0,563.51,567.28,563.3,566.89,56920.0
2024-01-31 09:50:00,566.77,568.34,565.92,568.22,55610.0,566.77,568.34,565.92,568.22,55610.0
2024-01-31 09:55:00,568.36,568.5,565.35,567.07,36653.0,568.36,568.5,565.35,567.07,36653.0
2024-01-31 10:00:00,567.07,569.18,566.84,568.57,86674.0,567.07,569.18,566.84,568.57,86674.0
2024-01-31 10:05:00,568.57,569.63,566.51,567.18,51253.0,568.57,569.63,566.51,567.18,51253.0
2024-01-31 10:10:00,567.14,567.24,565.2,565.37,25633.0,567.14,567.24,565.2,565.37,25633.0
2024-01-31 10:15:00,565.58,567.5,565.58,567.21,44691.0,565.58,567.5,565.58,567.21,44691.0
2024-01-31 10:20:00,567.25,567.49,566.57,567.19,23426.0,567.25,567.49,566.57,567.19,23426.0
2024-01-31 10:25:00,567.17,567.56,566.09,566.34,17501.0,567.17,567.56,566.09,566.34,17501.0
2024-01-31 10:30:00,566.45,566.48,565.3,565.75,28679.0,566.45,566.48,565.3,565.75,28679.0
2024-01-31 10:35:00,565.85,565.85,563.6,564.03,24440.0,565.85,565.85,563.6,564.03,24440.0
2024-01-31 10:40:00,564.18,565.21,563.35,563.67,53736.0,564.18,565.21,563.35,563.67,53736.0
2024-01-31 10:45:00,563.63,564.02,563.43,563.67,21796.0,563.63,564.02,563.43,563.67,21796.0
2024-01-31 10:50:00,563.63,564.14,563.18,563.75,34679.0,563.63,564.14,563.18,563.75,34679.0
2024-01-31 10:55:00,563.71,563.99,562.75,563.1,22298.0,563.71,563.99,562.75,563.1,22298.0
2024-01-31 11:00:00,563.1,564.13,563.09,563.95,14600.0,563.1,564.13,563.09,563.95,14600.0
2024-01-31 11:05:00,563.77,563.77,562.84,563.75,21287.0,563.77,563.77,562.84,563.75,21287.0
2024-01-31 11:10:00,563.72,564.55,563.72,564.33,18267.0,563.72,564.55,563.72,564.33,18267.0
2024-01-31 11:15:00,564.5,564.8,564.0,564.65,23656.0,564.5,564.8,564.0,564.65,23656.0
2024-01-31 11:20:00,564.69,565.15,564.38,564.95,22099.0,564.69,565.15,564.38,564.95,22099.0
2024-01-31 11:25:00,564.98,565.3,564.73,565.29,13341.0,564.98,565.3,564.73,565.29,13341.0
2024-01-31 11:30:00,565.31,565.52,564.63,565.4,10375.0,565.31,565.52,564.63,565.4,10375.0
2024-01-31 11:35:00,565.52,565.52,564.87,565.0,8812.0,565.52,565.52,564.87,565.0,8812.0
2024-01-31 11:40:00,565.01,565.52,564.73,565.2,13713.0,565.01,565.52,564.73,565.2,13713.0
2024-01-31 11:45:00,565.18,566.2,565.14,566.0,24204.0,565.18,566.2,565.14,566.0,24204.0
2024-01-31 11:50:00,565.93,566.09,564.86,565.13,13092.0,565.93,566.09,564.86,565.13,13092.0
2024-01-31 11:55:00,565.11,565.53,565.11,565.47,6309.0,565.11,565.53,565.11,565.47,6309.0
2024-01-31 12:00:00,565.62,566.08,565.51,566.08,31703.0,565.62,566.08,565.51,566.08,31703.0
2024-01-31 12:05:00,566.09,567.2,566.09,567.2,29679.0,566.09,567.2,566.09,567.2,29679.0
2024-01-31 12:10:00,567.21,567.3,566.35,566.65,10749.0,567.21,567.3,566.35,566.65,10749.0
2024-01-31 12:15:00,566.75,567.12,566.2,566.23,8667.0,566.75,567.12,566.2,566.23,8667.0
2024-01-31 12:20:00,566.21,566.33,565.6,565.61,12794.0,566.21,566.33,565.6,565.61,12794.0
2024-01-31 12:25:00,565.52,565.74,565.22,565.29,15555.0,565.52,565.74,565.22,565.29,15555.0
2024-01-31 12:30:00,565.39,565.48,564.88,564.98,10388.0,565.39,565.48,564.88,564.98,10388.0
2024-01-31 12:35:00,564.87,565.07,564.07,564.46,12191.0,564.87,565.07,564.07,564.46,12191.0
2024-01-31 12:40:00,564.55,564.75,563.8,564.2,16451.0,564.55,564.75,563.8,564.2,16451.0
2024-01-31 12:45:00,564.08,564.1,563.21,563.65,32879.0,564.08,564.1,563.21,563.65,32879.0
2024-01-31 12:50:00,563.84,565.41,563.7,565.25,32986.0,563.84,565.41,563.7,565.25,32986.0
2024-01-31 12:55:00,565.25,566.73,565.24,566.66,20927.0,565.25,566.73,565.24,566.66,20927.0
2024-01-31 13:00:00,566.71,567.15,566.56,567.15,12567.0,566.71,567.15,566.56,567.15,12567.0
2024-01-31 13:05:00,567.08,567.3,566.83,567.05,18616.0,567.08,567.3,566.83,567.05,18616.0
2024-01-31 13:10:00,567.12,567.96,566.71,567.71,21217.0,567.12,567.96,566.71,567.71,21217.0
2024-01-31 13:15:00,567.9,568.31,567.52,568.01,35995.0,567.9,568.31,567.52,568.01,35995.0
2024-01-31 13:20:00,568.02,568.15,566.95,566.95,16843.0,568.02,568.15,566.95,566.95,16843.0
2024-01-31 13:25:00,567.12,567.21,566.44,566.62,12898.0,567.12,567.21,566.44,566.62,12898.0
2024-01-31 13:30:00,566.64,566.92,566.34,566.63,12400.0,566.64,566.92,566.34,566.63,12400.0
2024-01-31 13:35:00,566.71,567.07,566.61,566.83,18927.0,566.71,567.07,566.61,566.83,18927.0
2024-01-31 13:40:00,566.91,568.0,566.78,567.99,9128.0,566.91,568.0,566.78,567.99,9128.0
2024-01-31 13:45:00,567.99,568.44,567.65,567.9,27047.0,567.99,568.44,567.65,567.9,27047.0
2024-01-31 13:50:00,567.71,568.0,567.31,567.31,11686.0,567.71,568.0,567.31,567.31,11686.0
2024-01-31 13:55:00,567.52,568.48,567.32,568.2,23437.0,567.52,568.48,567.32,568.2,23437.0
2024-01-31 14:00:00,568.64,568.8,565.93,567.59,35000.0,568.64,568.8,565.93,567.59,35000.0
2024-01-31 14:05:00,568.27,568.94,567.39,568.22,29463.0,568.27,568.94,567.39,568.22,29463.0
2024-01-31 14:10:00,568.35,569.65,568.35,569.07,32386.0,568.35,569.65,568.35,569.07,32386.0
2024-01-31 14:15:00,569.02,569.39,568.25,568.26,19232.0,569.02,569.39,568.25,568.26,19232.0
2024-01-31 14:20:00,568.37,569.02,567.73,568.35,19657.0,568.37,569.02,567.73,568.35,19657.0
2024-01-31 14:25:00,568.15,569.11,568.0,568.87,25465.0,568.15,569.11,568.0,568.87,25465.0
2024-01-31 14:30:00,568.8,570.0,568.41,569.07,56255.0,568.8,570.0,568.41,569.07,56255.0
2024-01-31 14:35:00,569.42,571.52,567.81,570.92,47889.0,569.42,571.52,567.81,570.92,47889.0
2024-01-31 14:40:00,570.87,571.75,570.42,571.62,59253.0,570.87,571.75,570.42,571.62,59253.0
2024-01-31 14:45:00,571.64,572.15,570.58,570.75,39714.0,571.64,572.15,570.58,570.75,39714.0
2024-01-31 14:50:00,570.78,571.16,569.4,570.37,34274.0,570.78,571.16,569.4,570.37,34274.0
2024-01-31 14:55:00,570.27,570.35,568.82,569.21,25335.0,570.27,570.35,568.82,569.21,25335.0
2024-01-31 15:00:00,569.5,569.69,566.31,566.47,64604.0,569.5,569.69,566.31,566.47,64604.0
2024-01-31 15:05:00,566.65,567.35,565.2,566.88,80299.0,566.65,567.35,565.2,566.88,80299.0
2024-01-31 15:10:00,566.98,567.83,566.19,567.26,22072.0,566.98,567.83,566.19,567.26,22072.0
2024-01-31 15:15:00,566.98,567.36,566.37,566.47,19047.0,566.98,567.36,566.37,566.47,19047.0
2024-01-31 15:20:00,566.47,567.22,565.62,566.66,25032.0,566.47,567.22,565.62,566.66,25032.0
2024-01-31 15:25:00,566.67,567.36,566.22,566.6,44964.0,566.67,567.36,566.22,566.6,44964.0
2024-01-31 15:30:00,566.56,566.67,564.89,565.37,22087.0,566.56,566.67,564.89,565.37,22087.0
2024-01-31 15:35:00,565.2,565.33,564.61,565.0,23772.0,565.2,565.33,564.61,565.0,23772.0
2024-01-31 15:40:00,564.99,565.37,563.78,563.78,45228.0,564.99,565.37,563.78,563.78,45228.0
2024-01-31 15:45:00,563.77,564.11,562.75,562.88,49825.0,563.77,564.11,562.75,562.88,49825.0
2024-01-31 15:50:00,562.74,564.6,562.22,564.5,66096.0,562.74,564.6,562.22,564.5,66096.0
2024-01-31 15:55:00,564.46,565.45,563.95,563.96,107222.0,564.46,565.45,563.95,563.96,107222.0
2024-02-01 09:30:00,567.33,570.93,566.15,569.35,139586.0,567.33,570.93,566.15,569.35,139586.0
2024-02-01 09:35:00,569.2,571.38,568.88,570.8,73067.0,569.2,571.38,568.88,570.8,73067.0
2024-02-01 09:40:00,570.93,572.66,570.59,571.43,96771.0,570.93,572.66,570.59,571.43,96771.0
2024-02-01 09:45:00,571.43,572.02,570.35,570.62,51153.0,571.43,572.02,570.35,570.62,51153.0
2024-02-01 09:50:00,570.45,570.62,568.3,569.4,36699.0,570.45,570.62,568.3,569.4,36699.0
2024-02-01 09:55:00,569.38,569.52,567.66,568.26,36123.0,569.38,569.52,567.66,568.26,36123.0
2024-02-01 10:00:00,568.1,569.62,567.22,568.98,27363.0,568.1,569.62,567.22,568.98,27363.0
2024-02-01 10:05:00,568.98,570.35,568.16,569.97,44879.0,568.98,570.35,568.16,569.97,44879.0
2024-02-01 10:10:00,569.98,570.21,569.12,569.62,15768.0,569.98,570.21,569.12,569.62,15768.0
2024-02-01 10:15:00,569.61,570.22,569.31,569.65,17600.0,569.61,570.22,569.31,569.65,17600.0
2024-02-01 10:20:00,569.64,569.79,567.71,568.44,18847.0,569.64,569.79,567.71,568.44,18847.0
2024-02-01 10:25:00,568.71,570.36,568.67,570.28,20667.0,568.71,570.36,568.67,570.28,20667.0
2024-02-01 10:30:00,570.23,570.38,568.82,569.01,13177.0,570.23,570.38,568.82,569.01,13177.0
2024-02-01 10:35:00,569.01,569.34,568.65,569.2,9935.0,569.01,569.34,568.65,569.2,9935.0
2024-02-01 10:40:00,569.2,569.23,568.02,569.06,15272.0,569.2,569.23,568.02,569.06,15272.0
2024-02-01 10:45:00,568.94,569.25,568.13,568.17,11406.0,568.94,569.25,568.13,568.17,11406.0
2024-02-01 10:50:00,568.26,568.33,566.64,566.74,18027.0,568.26,568.33,566.64,566.74,18027.0
2024-02-01 10:55:00,566.74,567.16,565.79,565.79,41536.0,566.74,567.16,565.79,565.79,41536.0
2024-02-01 11:00:00,565.83,566.14,565.56,565.68,13076.0,565.83,566.14,565.56,565.68,13076.0
2024-02-01 11:05:00,565.59,565.86,564.51,564.75,26626.0,565.59,565.86,564.51,564.75,26626.0
2024-02-01 11:10:00,564.75,565.79,564.31,565.23,16732.0,564.75,565.79,564.31,565.23,16732.0
2024-02-01 11:15:00,565.39,566.54,565.39,565.81,19224.0,565.39,566.54,565.39,565.81,19224.0
2024-02-01 11:20:00,565.72,566.21,565.0,566.19,13851.0,565.72,566.21,565.0,566.19,13851.0
2024-02-01 11:25:00,565.96,566.03,565.32,565.65,10013.0,565.96,566.03,565.32,565.65,10013.0
2024-02-01 11:30:00,565.61,565.72,565.0,565.19,10087.0,565.61,565.72,565.0,565.19,10087.0
2024-02-01 11:35:00,565.2,566.0,564.59,566.0,17362.0,565.2,566.0,564.59,566.0,17362.0
2024-02-01 11:40:00,566.04,566.06,565.18,565.27,13881.0,566.04,566.06,565.18,565.27,13881.0
2024-02-01 11:45:00,565.32,565.42,563.83,564.31,17949.0,565.32,565.42,563.83,564.31,17949.0
2024-02-01 11:50:00,564.43,565.19,564.32,564.64,12180.0,564.43,565.19,564.32,564.64,12180.0
2024-02-01 11:55:00,564.63,564.86,564.35,564.66,11495.0,564.63,564.86,564.35,564.66,11495.0
2024-02-01 12:00:00,564.71,564.8,564.0,564.62,17324.0,564.71,564.8,564.0,564.62,17324.0
2024-02-01 12:05:00,564.67,565.76,564.46,565.45,25113.0,564.67,565.76,564.46,565.45,25113.0
2024-02-01 12:10:00,565.68,566.49,565.57,566.0,17257.0,565.68,566.49,565.57,566.0,17257.0
2024-02-01 12:15:00,565.95,566.13,565.23,565.4,10671.0,565.95,566.13,565.23,565.4,10671.0
2024-02-01 12:20:00,565.49,565.55,564.44,564.83,15572.0,565.49,565.55,564.44,564.83,15572.0
2024-02-01 12:25:00,564.73,564.73,564.0,564.11,11948.0,564.73,564.73,564.0,564.11,11948.0
2024-02-01 12:30:00,564.09,564.78,564.0,564.31,10102.0,564.09,564.78,564.0,564.31,10102.0
2024-02-01 12:35:00,564.36,564.78,564.29,564.46,5789.0,564.36,564.78,564.29,564.46,5789.0
2024-02-01 12:40:00,564.46,564.58,563.94,564.23,15110.0,564.46,564.58,563.94,564.23,15110.0
2024-02-01 12:45:00,564.25,566.09,564.24,565.88,17622.0,564.25,566.09,564.24,565.88,17622.0
2024-02-01 12:50:00,566.28,566.6,565.89,566.28,16569.0,566.28,566.6,565.89,566.28,16569.0
2024-02-01 12:55:00,566.51,567.26,566.14,566.39,45225.0,566.51,567.26,566.14,566.39,45225.0
2024-02-01 13:00:00,566.47,566.75,565.04,565.04,11194.0,566.47,566.75,565.04,565.04,11194.0
2024-02-01 13:05:00,565.01,565.01,564.14,564.76,7098.0,565.01,565.01,564.14,564.76,7098.0
2024-02-01 13:10:00,564.79,566.0,564.79,565.92,25035.0,564.79,566.0,564.79,565.92,25035.0
2024-02-01 13:15:00,565.95,566.15,565.69,565.81,6256.0,565.95,566.15,565.69,565.81,6256.0
2024-02-01 13:20:00,565.83,566.4,565.81,566.39,12115.0,565.83,566.4,565.81,566.39,12115.0
2024-02-01 13:25:00,566.39,566.7,566.06,566.44,7529.0,566.39,566.7,566.06,566.44,7529.0
2024-02-01 13:30:00,566.44,567.22,566.26,567.01,22163.0,566.44,567.22,566.26,567.01,22163.0
2024-02-01 13:35:00,566.89,567.16,565.07,565.48,21835.0,566.89,567.16,565.07,565.48,21835.0
2024-02-01 13:40:00,565.86,565.9,564.68,564.88,11167.0,565.86,565.9,564.68,564.88,11167.0
2024-02-01 13:45:00,565.1,566.14,565.1,566.14,7751.0,565.1,566.14,565.1,566.14,7751.0
2024-02-01 13:50:00,566.15,566.4,565.74,565.8,8477.0,566.15,566.4,565.74,565.8,8477.0
2024-02-01 13:55:00,565.67,566.08,565.3,565.66,8977.0,565.67,566.08,565.3,565.66,8977.0
2024-02-01 14:00:00,565.67,566.26,565.67,566.26,9486.0,565.67,566.26,565.67,566.26,9486.0
2024-02-01 14:05:00,566.24,566.94,566.13,566.82,15488.0,566.24,566.94,566.13,566.82,15488.0
2024-02-01 14:10:00,566.95,567.06,565.99,566.23,9466.0,566.95,567.06,565.99,566.23,9466.0
2024-02-01 14:15:00,566.01,566.75,565.82,566.72,6956.0,566.01,566.75,565.82,566.72,6956.0
2024-02-01 14:20:00,566.75,567.0,566.55,566.8,9132.0,566.75,567.0,566.55,566.8,9132.0
2024-02-01 14:25:00,566.77,566.98,566.46,566.87,5645.0,566.77,566.98,566.46,566.87,5645.0
2024-02-01 14:30:00,566.95,567.04,566.42,566.43,8372.0,566.95,567.04,566.42,566.43,8372.0
2024-02-01 14:35:00,566.27,567.36,566.27,567.36,14341.0,566.27,567.36,566.27,567.36,14341.0
2024-02-01 14:40:00,567.31,567.61,567.15,567.57,15259.0,567.31,567.61,567.15,567.57,15259.0
2024-02-01 14:45:00,567.63,568.11,567.39,567.72,20648.0,567.63,568.11,567.39,567.72,20648.0
2024-02-01 14:50:00,567.89,568.5,567.68,567.69,17646.0,567.89,568.5,567.68,567.69,17646.0
2024-02-01 14:55:00,567.8,568.64,567.58,568.55,17589.0,567.8,568.64,567.58,568.55,17589.0
2024-02-01 15:00:00,568.65,569.77,568.51,569.58,23056.0,568.65,569.77,568.51,569.58,23056.0
2024-02-01 15:05:00,569.53,569.77,568.27,568.47,27336.0,569.53,569.77,568.27,568.47,27336.0
2024-02-01 15:10:00,568.25,568.82,567.57,568.58,22323.0,568.25,568.82,567.57,568.58,22323.0
2024-02-01 15:15:00,568.62,568.69,568.22,568.4,8120.0,568.62,568.69,568.22,568.4,8120.0
2024-02-01 15:20:00,568.5,568.5,567.23,567.85,27229.0,568.5,568.5,567.23,567.85,27229.0
2024-02-01 15:25:00,567.77,567.92,567.05,567.4,22190.0,567.77,567.92,567.05,567.4,22190.0
2024-02-01 15:30:00,567.37,568.47,567.36,568.15,25597.0,567.37,568.47,567.36,568.15,25597.0
2024-02-01 15:35:00,568.23,568.48,567.69,568.48,21895.0,568.23,568.48,567.69,568.48,21895.0
2024-02-01 15:40:00,568.34,568.42,567.58,567.7,15702.0,568.34,568.42,567.58,567.7,15702.0
2024-02-01 15:45:00,567.62,567.95,567.32,567.54,27430.0,567.62,567.95,567.32,567.54,27430.0
2024-02-01 15:50:00,567.59,567.61,566.49,567.19,39486.0,567.59,567.61,566.49,567.19,39486.0
2024-02-01 15:55:00,567.22,567.78,567.2,567.55,97206.0,567.22,567.78,567.2,567.55,97206.0
2024-02-02 09:30:00,564.52,567.8,564.52,566.74,88668.0,564.52,567.8,564.52,566.74,88668.0
2024-02-02 09:35:00,566.49,567.08,564.3,564.57,59171.0,566.49,567.08,564.3,564.57,59171.0
2024-02-02 09:40:00,564.57,565.65,563.63,565.65,55672.0,564.57,565.65,563.63,565.65,55672.0
2024-02-02 09:45:00,565.93,566.28,563.11,563.11,42183.0,565.93,566.28,563.11,563.11,42183.0
2024-02-02 09:50:00,563.32,564.25,562.58,562.72,56497.0,563.32,564.25,562.58,562.72,56497.0
2024-02-02 09:55:00,562.75,564.4,562.37,563.53,40800.0,562.75,564.4,562.37,563.53,40800.0
2024-02-02 10:00:00,563.93,564.21,562.69,563.17,29250.0,563.93,564.21,562.69,563.17,29250.0
2024-02-02 10:05:00,563.24,565.0,562.6,563.06,32334.0,563.24,565.0,562.6,563.06,32334.0
2024-02-02 10:10:00,563.12,564.49,563.08,564.22,32903.0,563.12,564.49,563.08,564.22,32903.0
2024-02-02 10:15:00,564.22,564.48,563.14,563.74,42153.0,564.22,564.48,563.14,563.74,42153.0
2024-02-02 10:20:00,563.62,564.33,562.38,564.21,32717.0,563.62,564.33,562.38,564.21,32717.0
2024-02-02 10:25:00,564.1,564.66,563.87,563.97,23303.0,564.1,564.66,563.87,563.97,23303.0
2024-02-02 10:30:00,564.02,564.33,562.43,563.58,31600.0,564.02,564.33,562.43,563.58,31600.0
2024-02-02 10:35:00,563.45,564.03,562.98,563.68,14766.0,563.45,564.03,562.98,563.68,14766.0
2024-02-02 10:40:00,563.88,564.35,563.46,563.95,36645.0,563.88,564.35,563.46,563.95,36645.0
2024-02-02 10:45:00,564.11,564.94,563.65,564.25,22340.0,564.11,564.94,563.65,564.25,22340.0
2024-02-02 10:50:00,564.42,565.66,564.28,565.27,30941.0,564.42,565.66,564.28,565.27,30941.0
2024-02-02 10:55:00,565.37,566.11,564.56,564.68,40164.0,565.37,566.11,564.56,564.68,40164.0
2024-02-02 11:00:00,564.8,564.88,563.52,563.76,22732.0,564.8,564.88,563.52,563.76,22732.0
2024-02-02 11:05:00,564.03,564.87,563.83,564.19,13183.0,564.03,564.87,563.83,564.19,13183.0
2024-02-02 11:10:00,564.17,565.22,564.06,565.22,13898.0,564.17,565.22,564.06,565.22,13898.0
2024-02-02 11:15:00,565.17,565.39,563.61,563.9,41990.0,565.17,565.39,563.61,563.9,41990.0
2024-02-02 11:20:00,563.86,563.92,563.07,563.86,25801.0,563.86,563.92,563.07,563.86,25801.0
2024-02-02 11:25:00,563.94,565.32,563.43,565.32,23230.0,563.94,565.32,563.43,565.32,23230.0
2024-02-02 11:30:00,565.35,565.62,565.12,565.25,18161.0,565.35,565.62,565.12,565.25,18161.0
2024-02-02 11:35:00,565.28,566.02,565.05,566.01,16101.0,565.28,566.02,565.05,566.01,16101.0
2024-02-02 11:40:00,565.93,566.03,565.6,565.87,15004.0,565.93,566.03,565.6,565.87,15004.0
2024-02-02 11:45:00,565.89,565.89,564.95,565.16,25152.0,565.89,565.89,564.95,565.16,25152.0
2024-02-02 11:50:00,565.38,565.5,564.9,565.34,24610.0,565.38,565.5,564.9,565.34,24610.0
2024-02-02 11:55:00,565.27,565.27,563.92,563.95,26407.0,565.27,565.27,563.92,563.95,26407.0
2024-02-02 12:00:00,563.95,565.44,563.94,565.4,25136.0,563.95,565.44,563.94,565.4,25136.0
2024-02-02 12:05:00,565.36,565.42,564.86,564.97,15215.0,565.36,565.42,564.86,564.97,15215.0
2024-02-02 12:10:00,565.14,566.0,564.99,565.34,17204.0,565.14,566.0,564.99,565.34,17204.0
2024-02-02 12:15:00,565.31,566.29,565.27,566.29,17357.0,565.31,566.29,565.27,566.29,17357.0
2024-02-02 12:20:00,566.3,566.31,565.53,565.53,7346.0,566.3,566.31,565.53,565.53,7346.0
2024-02-02 12:25:00,565.67,566.39,565.56,566.26,12641.0,565.67,566.39,565.56,566.26,12641.0
2024-02-02 12:30:00,566.31,566.84,566.03,566.37,24253.0,566.31,566.84,566.03,566.37,24253.0
2024-02-02 12:35:00,566.62,566.75,566.36,566.55,6752.0,566.62,566.75,566.36,566.55,6752.0
2024-02-02 12:40:00,566.54,566.68,564.13,564.36,20972.0,566.54,566.68,564.13,564.36,20972.0
2024-02-02 12:45:00,564.03,565.12,564.01,565.0,28558.0,564.03,565.12,564.01,565.0,28558.0
2024-02-02 12:50:00,564.93,565.15,563.97,564.96,10095.0,564.93,565.15,563.97,564.96,10095.0
2024-02-02 12:55:00,564.98,565.56,564.85,565.56,8522.0,564.98,565.56,564.85,565.56,8522.0
2024-02-02 13:00:00,565.8,565.9,565.33,565.55,6137.0,565.8,565.9,565.33,565.55,6137.0
2024-02-02 13:05:00,565.58,565.81,564.99,565.0,8867.0,565.58,565.81,564.99,565.0,8867.0
2024-02-02 13:10:00,565.25,565.63,564.92,565.36,6018.0,565.25,565.63,564.92,565.36,6018.0
2024-02-02 13:15:00,565.23,565.71,564.85,565.49,7183.0,565.23,565.71,564.85,565.49,7183.0
2024-02-02 13:20:00,565.61,565.71,564.76,565.55,10129.0,565.61,565.71,564.76,565.55,10129.0
2024-02-02 13:25:00,565.54,565.7,564.72,564.91,19569.0,565.54,565.7,564.72,564.91,19569.0
2024-02-02 13:30:00,565.0,565.26,564.52,564.73,9536.0,565.0,565.26,564.52,564.73,9536.0
2024-02-02 13:35:00,564.84,565.23,564.17,564.69,12351.0,564.84,565.23,564.17,564.69,12351.0
2024-02-02 13:40:00,564.81,565.06,564.53,564.82,8633.0,564.81,565.06,564.53,564.82,8633.0
2024-02-02 13:45:00,564.71,565.05,564.37,564.82,9454.0,564.71,565.05,564.37,564.82,9454.0
2024-02-02 13:50:00,564.75,565.09,564.62,564.89,6055.0,564.75,565.09,564.62,564.89,6055.0
2024-02-02 13:55:00,564.93,565.66,564.92,565.51,15015.0,564.93,565.66,564.92,565.51,15015.0
2024-02-02 14:00:00,565.59,565.64,565.24,565.35,9451.0,565.59,565.64,565.24,565.35,9451.0
2024-02-02 14:05:00,565.38,565.68,565.08,565.49,12941.0,565.38,565.68,565.08,565.49,12941.0
2024-02-02 14:10:00,565.49,565.91,565.4,565.64,7813.0,565.49,565.91,565.4,565.64,7813.0
2024-02-02 14:15:00,565.65,566.3,565.65,565.91,11533.0,565.65,566.3,565.65,565.91,11533.0
2024-02-02 14:20:00,565.81,566.35,565.74,566.27,8204.0,565.81,566.35,565.74,566.27,8204.0
2024-02-02 14:25:00,566.1,566.23,565.72,565.86,9659.0,566.1,566.23,565.72,565.86,9659.0
2024-02-02 14:30:00,565.88,566.05,565.61,565.86,6583.0,565.88,566.05,565.61,565.86,6583.0
2024-02-02 14:35:00,566.01,566.01,565.5,565.59,10473.0,566.01,566.01,565.5,565.59,10473.0
2024-02-02 14:40:00,565.7,566.07,565.69,566.07,5190.0,565.7,566.07,565.69,566.07,5190.0
2024-02-02 14:45:00,565.99,566.21,565.17,565.25,22129.0,565.99,566.21,565.17,565.25,22129.0
2024-02-02 14:50:00,565.21,565.71,564.83,565.15,32995.0,565.21,565.71,564.83,565.15,32995.0
2024-02-02 14:55:00,565.1,565.1,564.45,565.03,15808.0,565.1,565.1,564.45,565.03,15808.0
2024-02-02 15:00:00,565.03,565.14,564.51,565.13,21801.0,565.03,565.14,564.51,565.13,21801.0
2024-02-02 15:05:00,565.13,565.17,564.83,564.97,19163.0,565.13,565.17,564.83,564.97,19163.0
2024-02-02 15:10:00,564.98,565.14,564.57,564.57,17092.0,564.98,565.14,564.57,564.57,17092.0
2024-02-02 15:15:00,564.57,565.57,564.57,565.55,21342.0,564.57,565.57,564.57,565.55,21342.0
2024-02-02 15:20:00,565.51,565.58,564.32,564.6,29252.0,565.51,565.58,564.32,564.6,29252.0
2024-02-02 15:25:00,564.71,565.0,564.4,564.73,15677.0,564.71,565.0,564.4,564.73,15677.0
2024-02-02 15:30:00,564.78,565.29,564.69,565.17,19449.0,564.78,565.29,564.69,565.17,19449.0
2024-02-02 15:35:00,565.11,565.23,564.94,565.07,26231.0,565.11,565.23,564.94,565.07,26231.0
2024-02-02 15:40:00,565.06,565.87,565.04,565.76,25818.0,565.06,565.87,565.04,565.76,25818.0
2024-02-02 15:45:00,565.75,565.89,564.89,565.29,40586.0,565.75,565.89,564.89,565.29,40586.0
2024-02-02 15:50:00,565.13,565.74,565.12,565.58,43541.0,565.13,565.74,565.12,565.58,43541.0
2024-02-02 15:55:00,565.7,565.81,564.38,564.55,215935.0,565.7,565.81,564.38,564.55,215935.0
2024-02-05 09:30:00,562.47,574.48,562.39,574.22,233827.0,562.47,574.48,562.39,574.22,233827.0
2024-02-05 09:35:00,574.32,575.75,572.45,574.09,107736.0,574.32,575.75,572.45,574.09,107736.0
2024-02-05 09:40:00,573.74,575.59,566.96,570.81,101321.0,573.74,575.59,566.96,570.81,101321.0
2024-02-05 09:45:00,571.06,572.86,569.29,571.93,55992.0,571.06,572.86,569.29,571.93,55992.0
2024-02-05 09:50:00,572.33,572.43,568.0,568.16,40689.0,572.33,572.43,568.0,568.16,40689.0
2024-02-05 09:55:00,567.98,569.87,566.66,566.74,35245.0,567.98,569.87,566.66,566.74,35245.0
2024-02-05 10:00:00,566.59,567.27,565.02,565.32,55431.0,566.59,567.27,565.02,565.32,55431.0
2024-02-05 10:05:00,565.7,569.0,565.44,568.38,64786.0,565.7,569.0,565.44,568.38,64786.0
2024-02-05 10:10:00,568.59,568.83,566.81,567.48,19406.0,568.59,568.83,566.81,567.48,19406.0
2024-02-05 10:15:00,567.31,567.31,563.57,564.73,44439.0,567.31,567.31,563.57,564.73,44439.0
2024-02-05 10:20:00,564.66,564.85,563.35,564.05,26241.0,564.66,564.85,563.35,564.05,26241.0
2024-02-05 10:25:00,564.24,564.33,563.0,563.55,20643.0,564.24,564.33,563.0,563.55,20643.0
2024-02-05 10:30:00,563.55,563.95,561.39,562.33,51049.0,563.55,563.95,561.39,562.33,51049.0
2024-02-05 10:35:00,562.33,562.63,560.18,560.18,48676.0,562.33,562.63,560.18,560.18,48676.0
2024-02-05 10:40:00,560.18,560.18,557.19,558.38,67214.0,560.18,560.18,557.19,558.38,67214.0
2024-02-05 10:45:00,558.19,559.52,557.74,559.39,34989.0,558.19,559.52,557.74,559.39,34989.0
2024-02-05 10:50:00,559.52,559.53,557.5,557.52,19943.0,559.52,559.53,557.5,557.52,19943.0
2024-02-05 10:55:00,557.66,559.46,557.45,558.22,27778.0,557.66,559.46,557.45,558.22,27778.0
2024-02-05 11:00:00,558.19,559.59,558.07,558.77,21444.0,558.19,559.59,558.07,558.77,21444.0
2024-02-05 11:05:00,558.79,560.95,558.7,560.41,22600.0,558.79,560.95,558.7,560.41,22600.0
2024-02-05 11:10:00,560.39,561.42,560.0,561.03,16965.0,560.39,561.42,560.0,561.03,16965.0
2024-02-05 11:15:00,561.06,561.38,560.17,561.19,20333.0,561.06,561.38,560.17,561.19,20333.0
2024-02-05 11:20:00,561.38,561.38,560.65,560.75,9171.0,561.38,561.38,560.65,560.75,9171.0
2024-02-05 11:25:00,560.74,560.74,559.92,560.01,12443.0,560.74,560.74,559.92,560.01,12443.0
2024-02-05 11:30:00,560.12,560.78,560.01,560.25,10276.0,560.12,560.78,560.01,560.25,10276.0
2024-02-05 11:35:00,560.02,560.15,559.48,559.67,34519.0,560.02,560.15,559.48,559.67,34519.0
2024-02-05 11:40:00,559.47,559.69,558.63,559.38,23741.0,559.47,559.69,558.63,559.38,23741.0
2024-02-05 11:45:00,559.55,560.75,559.36,560.4,22943.0,559.55,560.75,559.36,560.4,22943.0
2024-02-05 11:50:00,560.34,561.38,560.11,560.83,20003.0,560.34,561.38,560.11,560.83,20003.0
2024-02-05 11:55:00,560.83,561.7,560.59,561.14,37881.0,560.83,561.7,560.59,561.14,37881.0
2024-02-05 12:00:00,561.22,562.97,561.02,562.75,25522.0,561.22,562.97,561.02,562.75,25522.0
2024-02-05 12:05:00,562.8,563.44,562.65,562.72,23567.0,562.8,563.44,562.65,562.72,23567.0
2024-02-05 12:10:00,562.81,562.93,562.38,562.66,13973.0,562.81,562.93,562.38,562.66,13973.0
2024-02-05 12:15:00,562.7,563.85,562.7,563.54,30163.0,562.7,563.85,562.7,563.54,30163.0
2024-02-05 12:20:00,563.57,563.61,562.84,563.41,12411.0,563.57,563.61,562.84,563.41,12411.0
2024-02-05 12:25:00,563.41,563.76,563.41,563.52,11330.0,563.41,563.76,563.41,563.52,11330.0
2024-02-05 12:30:00,563.54,563.63,561.55,561.66,22056.0,563.54,563.63,561.55,561.66,22056.0
2024-02-05 12:35:00,562.12,562.94,561.49,562.69,14732.0,562.12,562.94,561.49,562.69,14732.0
2024-02-05 12:40:00,562.28,562.56,561.8,561.95,27190.0,562.28,562.56,561.8,561.95,27190.0
2024-02-05 12:45:00,561.87,562.0,561.13,561.28,11564.0,561.87,562.0,561.13,561.28,11564.0
2024-02-05 12:50:00,561.2,561.33,560.61,561.33,20011.0,561.2,561.33,560.61,561.33,20011.0
2024-02-05 12:55:00,561.32,561.32,560.57,560.77,19608.0,561.32,561.32,560.57,560.77,19608.0
2024-02-05 13:00:00,560.73,560.87,560.3,560.72,9638.0,560.73,560.87,560.3,560.72,9638.0
2024-02-05 13:05:00,560.72,561.58,560.39,561.18,12528.0,560.72,561.58,560.39,561.18,12528.0
2024-02-05 13:10:00,561.34,561.38,560.85,561.3,8052.0,561.34,561.38,560.85,561.3,8052.0
2024-02-05 13:15:00,561.38,561.44,560.5,560.86,6699.0,561.38,561.44,560.5,560.86,6699.0
2024-02-05 13:20:00,560.9,560.9,560.28,560.61,14614.0,560.9,560.9,560.28,560.61,14614.0
2024-02-05 13:25:00,560.77,561.29,560.77,561.13,6102.0,560.77,561.29,560.77,561.13,6102.0
2024-02-05 13:30:00,561.08,561.89,560.83,561.86,6574.0,561.08,561.89,560.83,561.86,6574.0
2024-02-05 13:35:00,561.88,562.93,561.87,562.78,23784.0,561.88,562.93,561.87,562.78,23784.0
2024-02-05 13:40:00,562.92,562.97,562.25,562.8,12573.0,562.92,562.97,562.25,562.8,12573.0
2024-02-05 13:45:00,562.93,562.93,562.31,562.79,12482.0,562.93,562.93,562.31,562.79,12482.0
2024-02-05 13:50:00,562.67,563.59,562.31,562.31,29266.0,562.67,563.59,562.31,562.31,29266.0
2024-02-05 13:55:00,562.15,563.35,561.82,562.8,24544.0,562.15,563.35,561.82,562.8,24544.0
2024-02-05 14:00:00,562.68,563.0,562.33,562.93,7529.0,562.68,563.0,562.33,562.93,7529.0
2024-02-05 14:05:00,563.26,564.1,562.72,563.98,29576.0,563.26,564.1,562.72,563.98,29576.0
2024-02-05 14:10:00,564.05,565.36,563.84,565.17,74106.0,564.05,565.36,563.84,565.17,74106.0
2024-02-05 14:15:00,565.17,565.5,564.56,564.73,23549.0,565.17,565.5,564.56,564.73,23549.0
2024-02-05 14:20:00,564.63,565.01,564.07,564.95,21216.0,564.63,565.01,564.07,564.95,21216.0
2024-02-05 14:25:00,564.98,565.86,564.68,565.23,38740.0,564.98,565.86,564.68,565.23,38740.0
2024-02-05 14:30:00,565.24,566.0,565.11,565.79,36067.0,565.24,566.0,565.11,565.79,36067.0
2024-02-05 14:35:00,565.79,565.81,564.98,565.02,15543.0,565.79,565.81,564.98,565.02,15543.0
2024-02-05 14:40:00,565.25,565.31,564.65,564.78,12012.0,565.25,565.31,564.65,564.78,12012.0
2024-02-05 14:45:00,564.72,564.83,563.82,564.12,10132.0,564.72,564.83,563.82,564.12,10132.0
2024-02-05 14:50:00,564.11,564.11,563.58,563.9,10001.0,564.11,564.11,563.58,563.9,10001.0
2024-02-05 14:55:00,563.9,564.05,563.52,563.58,32118.0,563.9,564.05,563.52,563.58,32118.0
2024-02-05 15:00:00,563.7,563.85,562.5,562.62,50321.0,563.7,563.85,562.5,562.62,50321.0
2024-02-05 15:05:00,562.55,562.82,561.65,562.56,39939.0,562.55,562.82,561.65,562.56,39939.0
2024-02-05 15:10:00,562.39,562.44,561.52,561.81,10876.0,562.39,562.44,561.52,561.81,10876.0
2024-02-05 15:15:00,561.72,562.75,561.42,562.33,8167.0,561.72,562.75,561.42,562.33,8167.0
2024-02-05 15:20:00,562.35,562.45,561.8,561.89,9349.0,562.35,562.45,561.8,561.89,9349.0
2024-02-05 15:25:00,561.93,563.0,561.85,562.71,8966.0,561.93,563.0,561.85,562.71,8966.0
2024-02-05 15:30:00,562.66,562.95,562.43,562.69,8976.0,562.66,562.95,562.43,562.69,8976.0
2024-02-05 15:35:00,562.68,562.84,562.09,562.41,11923.0,562.68,562.84,562.09,562.41,11923.0
2024-02-05 15:40:00,562.33,563.18,562.32,562.84,18205.0,562.33,563.18,562.32,562.84,18205.0
2024-02-05 15:45:00,562.9,563.77,562.89,563.34,27981.0,562.9,563.77,562.89,563.34,27981.0
2024-02-05 15:50:00,563.55,563.95,562.51,562.7,38036.0,563.55,563.95,562.51,562.7,38036.0
2024-02-05 15:55:00,562.5,562.78,561.43,561.93,100175.0,562.5,562.78,561.43,561.93,100175.0
2024-02-06 09:30:00,564.47,566.34,562.8,563.4,65801.0,564.47,566.34,562.8,563.4,65801.0
2024-02-06 09:35:00,563.05,563.32,559.79,561.8,36720.0,563.05,563.32,559.79,561.8,36720.0
2024-02-06 09:40:00,561.3,562.8,560.96,560.97,21382.0,561.3,562.8,560.96,560.97,21382.0
2024-02-06 09:45:00,561.23,561.36,559.22,560.62,37363.0,561.23,561.36,559.22,560.62,37363.0
2024-02-06 09:50:00,560.62,561.84,559.44,560.97,20124.0,560.62,561.84,559.44,560.97,20124.0
2024-02-06 09:55:00,561.07,561.38,559.77,560.11,36027.0,561.07,561.38,559.77,560.11,36027.0
2024-02-06 10:00:00,559.72,560.09,557.81,559.26,60690.0,559.72,560.09,557.81,559.26,60690.0
2024-02-06 10:05:00,559.14,559.3,558.16,558.38,30286.0,559.14,559.3,558.16,558.38,30286.0
2024-02-06 10:10:00,558.4,559.1,557.27,557.99,27981.0,558.4,559.1,557.27,557.99,27981.0
2024-02-06 10:15:00,557.82,558.68,557.54,557.77,13558.0,557.82,558.68,557.54,557.77,13558.0
2024-02-06 10:20:00,557.6,558.13,556.6,556.72,28140.0,557.6,558.13,556.6,556.72,28140.0
2024-02-06 10:25:00,556.5,556.89,555.55,556.8,19448.0,556.5,556.89,555.55,556.8,19448.0
2024-02-06 10:30:00,556.5,558.11,556.38,558.1,20107.0,556.5,558.11,556.38,558.1,20107.0
2024-02-06 10:35:00,558.11,558.45,557.65,557.99,26471.0,558.11,558.45,557.65,557.99,26471.0
2024-02-06 10:40:00,558.08,558.8,557.58,558.2,13599.0,558.08,558.8,557.58,558.2,13599.0
2024-02-06 10:45:00,558.44,558.52,557.66,557.67,26955.0,558.44,558.52,557.66,557.67,26955.0
2024-02-06 10:50:00,557.77,558.5,557.39,558.02,11433.0,557.77,558.5,557.39,558.02,11433.0
2024-02-06 10:55:00,558.19,559.22,558.15,558.67,17341.0,558.19,559.22,558.15,558.67,17341.0
2024-02-06 11:00:00,558.51,558.52,558.05,558.39,13038.0,558.51,558.52,558.05,558.39,13038.0
2024-02-06 11:05:00,558.39,559.84,558.28,559.31,10223.0,558.39,559.84,558.28,559.31,10223.0
2024-02-06 11:10:00,559.39,559.64,558.09,558.2,13266.0,559.39,559.64,558.09,558.2,13266.0
2024-02-06 11:15:00,558.3,558.7,557.94,558.4,17301.0,558.3,558.7,557.94,558.4,17301.0
2024-02-06 11:20:00,558.36,559.26,558.27,559.26,15556.0,558.36,559.26,558.27,559.26,15556.0
2024-02-06 11:25:00,559.31,560.0,558.73,559.74,14908.0,559.31,560.0,558.73,559.74,14908.0
2024-02-06 11:30:00,559.73,560.12,559.16,559.34,12939.0,559.73,560.12,559.16,559.34,12939.0
2024-02-06 11:35:00,559.34,559.34,558.51,559.02,15053.0,559.34,559.34,558.51,559.02,15053.0
2024-02-06 11:40:00,559.18,559.19,558.68,558.81,10604.0,559.18,559.19,558.68,558.81,10604.0
2024-02-06 11:45:00,558.7,558.74,556.79,556.79,20394.0,558.7,558.74,556.79,556.79,20394.0
2024-02-06 11:50:00,556.89,557.06,556.2,556.3,14007.0,556.89,557.06,556.2,556.3,14007.0
2024-02-06 11:55:00,556.25,556.41,555.0,555.3,38897.0,556.25,556.41,555.0,555.3,38897.0
2024-02-06 12:00:00,555.12,555.98,554.37,555.54,36300.0,555.12,555.98,554.37,555.54,36300.0
2024-02-06 12:05:00,555.5,556.63,555.5,556.16,15371.0,555.5,556.63,555.5,556.16,15371.0
2024-02-06 12:10:00,556.51,556.74,556.01,556.01,12408.0,556.51,556.74,556.01,556.01,12408.0
2024-02-06 12:15:00,556.03,557.54,556.03,556.68,15933.0,556.03,557.54,556.03,556.68,15933.0
2024-02-06 12:20:00,556.64,556.87,556.18,556.69,8658.0,556.64,556.87,556.18,556.69,8658.0
2024-02-06 12:25:00,556.72,558.08,556.64,557.97,10001.0,556.72,558.08,556.64,557.97,10001.0
2024-02-06 12:30:00,557.71,557.82,557.01,557.52,12167.0,557.71,557.82,557.01,557.52,12167.0
2024-02-06 12:35:00,557.38,557.64,557.02,557.26,6997.0,557.38,557.64,557.02,557.26,6997.0
2024-02-06 12:40:00,557.47,558.31,557.41,557.9,10446.0,557.47,558.31,557.41,557.9,10446.0
2024-02-06 12:45:00,557.83,557.99,557.36,557.76,5830.0,557.83,557.99,557.36,557.76,5830.0
2024-02-06 12:50:00,557.73,558.01,557.2,557.32,11306.0,557.73,558.01,557.2,557.32,11306.0
2024-02-06 12:55:00,557.45,557.86,557.1,557.29,12768.0,557.45,557.86,557.1,557.29,12768.0
2024-02-06 13:00:00,557.23,557.51,557.11,557.43,12859.0,557.23,557.51,557.11,557.43,12859.0
2024-02-06 13:05:00,557.58,558.03,557.21,557.43,7222.0,557.58,558.03,557.21,557.43,7222.0
2024-02-06 13:10:00,557.22,557.23,556.28,556.29,12783.0,557.22,557.23,556.28,556.29,12783.0
2024-02-06 13:15:00,556.29,557.16,556.29,556.75,10530.0,556.29,557.16,556.29,556.75,10530.0
2024-02-06 13:20:00,556.75,556.75,556.1,556.1,14190.0,556.75,556.75,556.1,556.1,14190.0
2024-02-06 13:25:00,556.0,556.93,556.0,556.93,4288.0,556.0,556.93,556.0,556.93,4288.0
2024-02-06 13:30:00,557.01,557.43,556.64,556.9,4009.0,557.01,557.43,556.64,556.9,4009.0
2024-02-06 13:35:00,556.91,557.45,556.89,557.27,6702.0,556.91,557.45,556.89,557.27,6702.0
2024-02-06 13:40:00,557.37,557.38,556.23,556.95,8158.0,557.37,557.38,556.23,556.95,8158.0
2024-02-06 13:45:00,557.11,557.19,556.59,556.63,5753.0,557.11,557.19,556.59,556.63,5753.0
2024-02-06 13:50:00,556.96,556.96,556.33,556.4,8119.0,556.96,556.96,556.33,556.4,8119.0
2024-02-06 13:55:00,556.3,556.9,556.1,556.79,7801.0,556.3,556.9,556.1,556.79,7801.0
2024-02-06 14:00:00,556.68,556.73,556.13,556.39,6350.0,556.68,556.73,556.13,556.39,6350.0
2024-02-06 14:05:00,556.24,556.39,555.28,555.56,12191.0,556.24,556.39,555.28,555.56,12191.0
2024-02-06 14:10:00,555.5,555.55,554.84,555.47,21000.0,555.5,555.55,554.84,555.47,21000.0
2024-02-06 14:15:00,555.5,555.76,554.99,555.22,10453.0,555.5,555.76,554.99,555.22,10453.0
2024-02-06 14:20:00,555.41,556.44,555.36,556.13,18663.0,555.41,556.44,555.36,556.13,18663.0
2024-02-06 14:25:00,556.18,556.44,555.87,556.14,14495.0,556.18,556.44,555.87,556.14,14495.0
2024-02-06 14:30:00,556.28,557.09,556.27,557.06,17214.0,556.28,557.09,556.27,557.06,17214.0
2024-02-06 14:35:00,557.04,557.17,556.1,556.1,10048.0,557.04,557.17,556.1,556.1,10048.0
2024-02-06 14:40:00,556.29,556.5,555.87,556.17,5909.0,556.29,556.5,555.87,556.17,5909.0
2024-02-06 14:45:00,556.29,556.75,556.24,556.69,3859.0,556.29,556.75,556.24,556.69,3859.0
2024-02-06 14:50:00,556.69,556.78,556.48,556.77,3684.0,556.69,556.78,556.48,556.77,3684.0
2024-02-06 14:55:00,556.8,557.23,556.78,556.89,14714.0,556.8,557.23,556.78,556.89,14714.0
2024-02-06 15:00:00,556.99,557.62,556.92,557.11,10516.0,556.99,557.62,556.92,557.11,10516.0
2024-02-06 15:05:00,557.14,557.67,557.14,557.2,10881.0,557.14,557.67,557.14,557.2,10881.0
2024-02-06 15:10:00,557.22,558.07,557.2,557.91,17541.0,557.22,558.07,557.2,557.91,17541.0
2024-02-06 15:15:00,557.93,557.93,556.94,557.37,15926.0,557.93,557.93,556.94,557.37,15926.0
2024-02-06 15:20:00,557.37,557.46,556.27,556.48,14009.0,557.37,557.46,556.27,556.48,14009.0
2024-02-06 15:25:00,556.51,556.58,556.12,556.24,9424.0,556.51,556.58,556.12,556.24,9424.0
2024-02-06 15:30:00,556.16,556.24,554.96,555.16,16978.0,556.16,556.24,554.96,555.16,16978.0
2024-02-06 15:35:00,555.08,555.15,554.65,555.0,15317.0,555.08,555.15,554.65,555.0,15317.0
2024-02-06 15:40:00,555.01,555.73,554.92,555.46,20399.0,555.01,555.73,554.92,555.46,20399.0
2024-02-06 15:45:00,555.53,555.59,555.19,555.5,18188.0,555.53,555.59,555.19,555.5,18188.0
2024-02-06 15:50:00,555.42,555.96,555.26,555.69,36631.0,555.42,555.96,555.26,555.69,36631.0
2024-02-06 15:55:00,555.76,556.62,555.59,556.07,122359.0,555.76,556.62,555.59,556.07,122359.0
2024-02-07 09:30:00,558.16,558.35,555.85,557.61,58456.0,558.16,558.35,555.85,557.61,58456.0
2024-02-07 09:35:00,557.8,557.8,555.0,555.4,23486.0,557.8,557.8,555.0,555.4,23486.0
2024-02-07 09:40:00,555.59,556.64,554.98,555.76,35449.0,555.59,556.64,554.98,555.76,35449.0
2024-02-07 09:45:00,555.73,558.61,555.0,558.38,52531.0,555.73,558.61,555.0,558.38,52531.0
2024-02-07 09:50:00,558.27,559.23,557.21,557.86,42039.0,558.27,559.23,557.21,557.86,42039.0
2024-02-07 09:55:00,558.05,559.15,556.77,558.62,17502.0,558.05,559.15,556.77,558.62,17502.0
2024-02-07 10:00:00,558.47,559.0,557.79,558.2,39019.0,558.47,559.0,557.79,558.2,39019.0
2024-02-07 10:05:00,558.5,561.8,557.76,561.21,76407.0,558.5,561.8,557.76,561.21,76407.0
2024-02-07 10:10:00,561.21,563.26,561.0,562.71,68461.0,561.21,563.26,561.0,562.71,68461.0
2024-02-07 10:15:00,562.55,562.81,561.43,561.68,26191.0,562.55,562.81,561.43,561.68,26191.0
2024-02-07 10:20:00,561.68,563.55,561.49,563.02,26078.0,561.68,563.55,561.49,563.02,26078.0
2024-02-07 10:25:00,562.99,563.77,562.35,563.41,38582.0,562.99,563.77,562.35,563.41,38582.0
2024-02-07 10:30:00,563.29,564.15,562.52,563.49,44948.0,563.29,564.15,562.52,563.49,44948.0
2024-02-07 10:35:00,563.58,563.65,562.66,563.08,22838.0,563.58,563.65,562.66,563.08,22838.0
2024-02-07 10:40:00,563.18,564.28,562.42,564.07,52892.0,563.18,564.28,562.42,564.07,52892.0
2024-02-07 10:45:00,564.02,565.48,563.77,564.81,55860.0,564.02,565.48,563.77,564.81,55860.0
2024-02-07 10:50:00,565.0,567.0,564.8,565.65,59864.0,565.0,567.0,564.8,565.65,59864.0
2024-02-07 10:55:00,565.63,565.63,563.65,564.59,45105.0,565.63,565.63,563.65,564.59,45105.0
2024-02-07 11:00:00,564.59,566.0,563.66,565.78,35477.0,564.59,566.0,563.66,565.78,35477.0
2024-02-07 11:05:00,565.82,566.91,565.55,566.53,18287.0,565.82,566.91,565.55,566.53,18287.0
2024-02-07 11:10:00,566.52,567.8,566.43,566.99,36920.0,566.52,567.8,566.43,566.99,36920.0
2024-02-07 11:15:00,566.8,567.12,566.02,566.23,14010.0,566.8,567.12,566.02,566.23,14010.0
2024-02-07 11:20:00,566.21,566.65,565.97,566.4,13477.0,566.21,566.65,565.97,566.4,13477.0
2024-02-07 11:25:00,566.43,567.13,566.23,566.59,16167.0,566.43,567.13,566.23,566.59,16167.0
2024-02-07 11:30:00,566.78,567.24,565.03,565.23,28161.0,566.78,567.24,565.03,565.23,28161.0
2024-02-07 11:35:00,565.04,565.23,564.18,564.72,40980.0,565.04,565.23,564.18,564.72,40980.0
2024-02-07 11:40:00,564.73,565.6,564.21,565.31,16064.0,564.73,565.6,564.21,565.31,16064.0
2024-02-07 11:45:00,565.5,565.77,565.14,565.24,11104.0,565.5,565.77,565.14,565.24,11104.0
2024-02-07 11:50:00,565.33,565.83,565.08,565.33,22396.0,565.33,565.83,565.08,565.33,22396.0
2024-02-07 11:55:00,565.32,566.37,565.27,566.23,19029.0,565.32,566.37,565.27,566.23,19029.0
2024-02-07 12:00:00,566.28,566.56,565.3,566.23,9513.0,566.28,566.56,565.3,566.23,9513.0
2024-02-07 12:05:00,566.41,567.12,565.92,567.12,17414.0,566.41,567.12,565.92,567.12,17414.0
2024-02-07 12:10:00,566.86,567.12,566.02,566.34,13250.0,566.86,567.12,566.02,566.34,13250.0
2024-02-07 12:15:00,566.33,567.12,566.23,566.96,12161.0,566.33,567.12,566.23,566.96,12161.0
2024-02-07 12:20:00,566.95,567.11,566.49,566.63,12436.0,566.95,567.11,566.49,566.63,12436.0
2024-02-07 12:25:00,566.63,567.0,566.02,566.31,11503.0,566.63,567.0,566.02,566.31,11503.0
2024-02-07 12:30:00,566.15,566.15,564.75,565.41,12562.0,566.15,566.15,564.75,565.41,12562.0
2024-02-07 12:35:00,565.47,565.81,565.07,565.25,15777.0,565.47,565.81,565.07,565.25,15777.0
2024-02-07 12:40:00,564.86,565.19,563.85,565.15,12330.0,564.86,565.19,563.85,565.15,12330.0
2024-02-07 12:45:00,565.12,565.22,564.66,564.74,3609.0,565.12,565.22,564.66,564.74,3609.0
2024-02-07 12:50:00,564.84,565.42,564.61,565.27,8170.0,564.84,565.42,564.61,565.27,8170.0
2024-02-07 12:55:00,565.4,565.41,564.76,565.18,7798.0,565.4,565.41,564.76,565.18,7798.0
2024-02-07 13:00:00,565.17,566.3,563.62,563.87,32743.0,565.17,566.3,563.62,563.87,32743.0
2024-02-07 13:05:00,563.87,564.93,563.86,564.75,7176.0,563.87,564.93,563.86,564.75,7176.0
2024-02-07 13:10:00,564.74,565.22,564.47,564.57,12709.0,564.74,565.22,564.47,564.57,12709.0
2024-02-07 13:15:00,564.94,565.55,564.92,565.19,6566.0,564.94,565.55,564.92,565.19,6566.0
2024-02-07 13:20:00,565.27,566.29,565.1,566.09,11198.0,565.27,566.29,565.1,566.09,11198.0
2024-02-07 13:25:00,566.16,566.29,565.81,566.16,6730.0,566.16,566.29,565.81,566.16,6730.0
2024-02-07 13:30:00,566.17,566.34,565.72,565.95,10967.0,566.17,566.34,565.72,565.95,10967.0
2024-02-07 13:35:00,566.0,566.14,565.66,565.93,7721.0,566.0,566.14,565.66,565.93,7721.0
2024-02-07 13:40:00,566.12,566.36,565.6,566.34,10914.0,566.12,566.36,565.6,566.34,10914.0
2024-02-07 13:45:00,566.36,567.18,566.27,567.02,12436.0,566.36,567.18,566.27,567.02,12436.0
2024-02-07 13:50:00,567.08,567.48,567.02,567.37,13962.0,567.08,567.48,567.02,567.37,13962.0
2024-02-07 13:55:00,567.34,567.6,565.34,565.86,108607.0,567.34,567.6,565.34,565.86,108607.0
2024-02-07 14:00:00,566.0,566.08,565.08,565.52,27633.0,566.0,566.08,565.08,565.52,27633.0
2024-02-07 14:05:00,565.39,565.4,564.54,564.88,16983.0,565.39,565.4,564.54,564.88,16983.0
2024-02-07 14:10:00,564.92,565.0,564.48,564.73,31357.0,564.92,565.0,564.48,564.73,31357.0
2024-02-07 14:15:00,564.61,565.0,563.4,563.63,20960.0,564.61,565.0,563.4,563.63,20960.0
2024-02-07 14:20:00,563.85,564.3,563.75,564.25,8971.0,563.85,564.3,563.75,564.25,8971.0
2024-02-07 14:25:00,564.29,564.67,563.4,563.4,19713.0,564.29,564.67,563.4,563.4,19713.0
2024-02-07 14:30:00,563.66,564.07,563.01,563.65,8888.0,563.66,564.07,563.01,563.65,8888.0
2024-02-07 14:35:00,563.75,563.75,562.8,563.07,8166.0,563.75,563.75,562.8,563.07,8166.0
2024-02-07 14:40:00,562.97,563.75,562.61,563.54,20860.0,562.97,563.75,562.61,563.54,20860.0
2024-02-07 14:45:00,563.43,563.73,563.28,563.65,10646.0,563.43,563.73,563.28,563.65,10646.0
2024-02-07 14:50:00,563.49,563.94,563.49,563.76,13168.0,563.49,563.94,563.49,563.76,13168.0
2024-02-07 14:55:00,563.69,563.69,563.02,563.02,12574.0,563.69,563.69,563.02,563.02,12574.0
2024-02-07 15:00:00,563.02,564.11,562.86,563.8,11186.0,563.02,564.11,562.86,563.8,11186.0
2024-02-07 15:05:00,563.81,563.89,562.57,562.65,21001.0,563.81,563.89,562.57,562.65,21001.0
2024-02-07 15:10:00,562.67,563.37,562.63,563.2,25423.0,562.67,563.37,562.63,563.2,25423.0
2024-02-07 15:15:00,563.13,563.35,562.68,562.82,37433.0,563.13,563.35,562.68,562.82,37433.0
2024-02-07 15:20:00,562.88,563.11,562.14,562.84,57628.0,562.88,563.11,562.14,562.84,57628.0
2024-02-07 15:25:00,562.87,563.48,562.85,563.32,21982.0,562.87,563.48,562.85,563.32,21982.0
2024-02-07 15:30:00,563.19,563.32,561.35,561.36,32579.0,563.19,563.32,561.35,561.36,32579.0
2024-02-07 15:35:00,561.42,561.42,560.59,560.99,35369.0,561.42,561.42,560.59,560.99,35369.0
2024-02-07 15:40:00,560.89,560.9,560.0,560.09,38252.0,560.89,560.9,560.0,560.09,38252.0
2024-02-07 15:45:00,560.02,561.14,559.84,559.97,50835.0,560.02,561.14,559.84,559.97,50835.0
2024-02-07 15:50:00,560.12,560.16,558.31,558.61,118264.0,560.12,560.16,558.31,558.61,118264.0
2024-02-07 15:55:00,558.76,559.57,558.51,559.43,214452.0,558.76,559.57,558.51,559.43,214452.0
2024-02-08 09:30:00,560.84,561.1,558.12,558.84,65014.0,560.84,561.1,558.12,558.84,65014.0
2024-02-08 09:35:00,558.92,560.19,558.76,559.1,23257.0,558.92,560.19,558.76,559.1,23257.0
2024-02-08 09:40:00,558.95,560.05,558.53,558.86,28786.0,558.95,560.05,558.53,558.86,28786.0
2024-02-08 09:45:00,559.25,560.27,558.3,559.76,26573.0,559.25,560.27,558.3,559.76,26573.0
2024-02-08 09:50:00,559.79,559.99,558.16,559.65,21280.0,559.79,559.99,558.16,559.65,21280.0
2024-02-08 09:55:00,559.88,560.1,556.47,557.95,66678.0,559.88,560.1,556.47,557.95,66678.0
2024-02-08 10:00:00,557.94,557.94,555.74,556.3,38614.0,557.94,557.94,555.74,556.3,38614.0
2024-02-08 10:05:00,556.63,558.0,556.08,556.79,29906.0,556.63,558.0,556.08,556.79,29906.0
2024-02-08 10:10:00,556.54,556.87,555.8,556.08,37195.0,556.54,556.87,555.8,556.08,37195.0
2024-02-08 10:15:00,556.02,557.1,556.01,556.7,23548.0,556.02,557.1,556.01,556.7,23548.0
2024-02-08 10:20:00,556.55,557.11,556.06,556.13,21838.0,556.55,557.11,556.06,556.13,21838.0
2024-02-08 10:25:00,556.15,556.8,556.15,556.71,6692.0,556.15,556.8,556.15,556.71,6692.0
2024-02-08 10:30:00,556.74,557.39,556.54,557.38,26587.0,556.74,557.39,556.54,557.38,26587.0
2024-02-08 10:35:00,557.38,557.8,557.26,557.26,17298.0,557.38,557.8,557.26,557.26,17298.0
2024-02-08 10:40:00,557.24,558.17,557.05,558.11,27861.0,557.24,558.17,557.05,558.11,27861.0
2024-02-08 10:45:00,558.21,558.21,557.5,558.03,23835.0,558.21,558.21,557.5,558.03,23835.0
2024-02-08 10:50:00,558.0,559.21,557.92,558.65,40975.0,558.0,559.21,557.92,558.65,40975.0
2024-02-08 10:55:00,558.68,559.18,558.55,558.79,25519.0,558.68,559.18,558.55,558.79,25519.0
2024-02-08 11:00:00,558.79,559.72,558.4,559.72,17102.0,558.79,559.72,558.4,559.72,17102.0
2024-02-08 11:05:00,559.5,560.23,559.31,560.22,15525.0,559.5,560.23,559.31,560.22,15525.0
2024-02-08 11:10:00,560.06,561.21,560.06,561.06,24357.0,560.06,561.21,560.06,561.06,24357.0
2024-02-08 11:15:00,561.16,561.18,560.31,561.07,11784.0,561.16,561.18,560.31,561.07,11784.0
2024-02-08 11:20:00,560.97,562.44,560.97,562.33,24487.0,560.97,562.44,560.97,562.33,24487.0
2024-02-08 11:25:00,562.45,563.7,562.43,563.01,79100.0,562.45,563.7,562.43,563.01,79100.0
2024-02-08 11:30:00,563.03,563.61,562.35,563.0,40495.0,563.03,563.61,562.35,563.0,40495.0
2024-02-08 11:35:00,563.0,563.1,562.5,563.0,29694.0,563.0,563.1,562.5,563.0,29694.0
2024-02-08 11:40:00,562.93,563.56,562.02,562.31,37950.0,562.93,563.56,562.02,562.31,37950.0
2024-02-08 11:45:00,562.22,562.33,561.78,562.27,21168.0,562.22,562.33,561.78,562.27,21168.0
2024-02-08 11:50:00,562.29,562.38,561.6,561.73,25776.0,562.29,562.38,561.6,561.73,25776.0
2024-02-08 11:55:00,561.58,562.02,561.44,561.81,19688.0,561.58,562.02,561.44,561.81,19688.0
2024-02-08 12:00:00,561.85,561.93,560.44,560.44,12224.0,561.85,561.93,560.44,560.44,12224.0
2024-02-08 12:05:00,560.62,560.62,559.66,559.87,11186.0,560.62,560.62,559.66,559.87,11186.0
2024-02-08 12:10:00,559.98,560.75,559.78,560.45,7595.0,559.98,560.75,559.78,560.45,7595.0
2024-02-08 12:15:00,560.5,560.5,559.89,560.42,8802.0,560.5,560.5,559.89,560.42,8802.0
2024-02-08 12:20:00,560.36,560.5,559.89,560.12,11547.0,560.36,560.5,559.89,560.12,11547.0
2024-02-08 12:25:00,560.02,560.27,559.94,560.12,6895.0,560.02,560.27,559.94,560.12,6895.0
2024-02-08 12:30:00,560.06,560.14,559.71,559.79,5991.0,560.06,560.14,559.71,559.79,5991.0
2024-02-08 12:35:00,559.71,560.09,559.42,560.0,8987.0,559.71,560.09,559.42,560.0,8987.0
2024-02-08 12:40:00,560.2,560.2,557.88,557.94,23131.0,560.2,560.2,557.88,557.94,23131.0
2024-02-08 12:45:00,557.86,558.17,557.09,557.92,19309.0,557.86,558.17,557.09,557.92,19309.0
2024-02-08 12:50:00,557.72,558.19,557.72,558.03,25647.0,557.72,558.19,557.72,558.03,25647.0
2024-02-08 12:55:00,558.01,558.02,557.07,557.46,17044.0,558.01,558.02,557.07,557.46,17044.0
2024-02-08 13:00:00,557.34,558.49,557.34,558.02,21796.0,557.34,558.49,557.34,558.02,21796.0
2024-02-08 13:05:00,557.62,558.83,557.62,558.52,10112.0,557.62,558.83,557.62,558.52,10112.0
2024-02-08 13:10:00,558.4,558.79,558.18,558.55,10167.0,558.4,558.79,558.18,558.55,10167.0
2024-02-08 13:15:00,558.68,558.81,558.04,558.66,9510.0,558.68,558.81,558.04,558.66,9510.0
2024-02-08 13:20:00,558.67,559.74,558.67,559.42,20533.0,558.67,559.74,558.67,559.42,20533.0
2024-02-08 13:25:00,559.45,559.46,559.02,559.11,8388.0,559.45,559.46,559.02,559.11,8388.0
2024-02-08 13:30:00,559.17,559.21,558.82,558.99,7708.0,559.17,559.21,558.82,558.99,7708.0
2024-02-08 13:35:00,559.11,559.43,558.88,559.32,4901.0,559.11,559.43,558.88,559.32,4901.0
2024-02-08 13:40:00,559.31,559.38,558.86,559.1,11919.0,559.31,559.38,558.86,559.1,11919.0
2024-02-08 13:45:00,559.05,559.19,558.36,558.57,12098.0,559.05,559.19,558.36,558.57,12098.0
2024-02-08 13:50:00,558.48,558.5,557.7,557.74,14165.0,558.48,558.5,557.7,557.74,14165.0
2024-02-08 13:55:00,557.88,558.57,557.88,558.21,8159.0,557.88,558.57,557.88,558.21,8159.0
2024-02-08 14:00:00,558.28,558.28,556.91,557.1,13947.0,558.28,558.28,556.91,557.1,13947.0
2024-02-08 14:05:00,557.0,557.2,556.22,556.65,13752.0,557.0,557.2,556.22,556.65,13752.0
2024-02-08 14:10:00,556.65,556.79,556.26,556.53,8490.0,556.65,556.79,556.26,556.53,8490.0
2024-02-08 14:15:00,556.43,556.98,556.26,556.9,16803.0,556.43,556.98,556.26,556.9,16803.0
2024-02-08 14:20:00,556.84,557.08,556.3,556.36,8339.0,556.84,557.08,556.3,556.36,8339.0
2024-02-08 14:25:00,556.43,556.72,556.26,556.52,11096.0,556.43,556.72,556.26,556.52,11096.0
2024-02-08 14:30:00,556.51,556.82,556.43,556.77,12910.0,556.51,556.82,556.43,556.77,12910.0
2024-02-08 14:35:00,556.77,557.02,556.49,556.94,9341.0,556.77,557.02,556.49,556.94,9341.0
2024-02-08 14:40:00,556.9,557.97,556.9,557.83,9670.0,556.9,557.97,556.9,557.83,9670.0
2024-02-08 14:45:00,557.89,558.0,557.37,557.37,9604.0,557.89,558.0,557.37,557.37,9604.0
2024-02-08 14:50:00,557.43,557.74,557.36,557.61,9170.0,557.43,557.74,557.36,557.61,9170.0
2024-02-08 14:55:00,557.67,558.39,557.64,558.39,9726.0,557.67,558.39,557.64,558.39,9726.0
2024-02-08 15:00:00,558.17,559.14,558.16,558.53,21429.0,558.17,559.14,558.16,558.53,21429.0
2024-02-08 15:05:00,558.6,558.76,558.26,558.37,6871.0,558.6,558.76,558.26,558.37,6871.0
2024-02-08 15:10:00,558.36,558.46,557.9,557.99,11999.0,558.36,558.46,557.9,557.99,11999.0
2024-02-08 15:15:00,557.96,558.08,557.46,557.91,9606.0,557.96,558.08,557.46,557.91,9606.0
2024-02-08 15:20:00,557.93,558.7,557.93,558.55,12900.0,557.93,558.7,557.93,558.55,12900.0
2024-02-08 15:25:00,558.43,558.6,558.28,558.29,17318.0,558.43,558.6,558.28,558.29,17318.0
2024-02-08 15:30:00,558.38,558.95,558.37,558.43,23354.0,558.38,558.95,558.37,558.43,23354.0
2024-02-08 15:35:00,558.44,558.54,558.0,558.18,20559.0,558.44,558.54,558.0,558.18,20559.0
2024-02-08 15:40:00,558.24,558.6,557.79,558.18,21194.0,558.24,558.6,557.79,558.18,21194.0
2024-02-08 15:45:00,558.24,558.48,557.66,557.81,22968.0,558.24,558.48,557.66,557.81,22968.0
2024-02-08 15:50:00,557.97,558.27,557.54,557.99,55449.0,557.97,558.27,557.54,557.99,55449.0
2024-02-08 15:55:00,557.83,558.56,557.66,558.56,111154.0,557.83,558.56,557.66,558.56,111154.0
2024-02-09 09:30:00,565.0,566.0,560.41,560.93,180237.0,565.0,566.0,560.41,560.93,180237.0
2024-02-09 09:35:00,560.78,562.63,559.49,562.5,70037.0,560.78,562.63,559.49,562.5,70037.0
2024-02-09 09:40:00,562.5,563.27,561.43,562.44,48253.0,562.5,563.27,561.43,562.44,48253.0
2024-02-09 09:45:00,562.58,563.43,560.97,561.6,33018.0,562.58,563.43,560.97,561.6,33018.0
2024-02-09 09:50:00,561.39,562.8,560.58,562.8,37574.0,561.39,562.8,560.58,562.8,37574.0
2024-02-09 09:55:00,562.9,563.45,562.2,563.06,27252.0,562.9,563.45,562.2,563.06,27252.0
2024-02-09 10:00:00,562.96,563.0,561.16,561.78,52412.0,562.96,563.0,561.16,561.78,52412.0
2024-02-09 10:05:00,561.63,561.83,559.3,559.58,32435.0,561.63,561.83,559.3,559.58,32435.0
2024-02-09 10:10:00,559.66,559.95,558.1,559.77,42128.0,559.66,559.95,558.1,559.77,42128.0
2024-02-09 10:15:00,559.89,561.01,559.76,560.88,35756.0,559.89,561.01,559.76,560.88,35756.0
2024-02-09 10:20:00,560.6,560.81,559.22,559.87,23343.0,560.6,560.81,559.22,559.87,23343.0
2024-02-09 10:25:00,559.73,561.22,559.73,560.89,20825.0,559.73,561.22,559.73,560.89,20825.0
2024-02-09 10:30:00,560.87,562.15,560.7,561.56,84714.0,560.87,562.15,560.7,561.56,84714.0
2024-02-09 10:35:00,561.8,561.8,560.77,561.02,12523.0,561.8,561.8,560.77,561.02,12523.0
2024-02-09 10:40:00,561.11,561.52,560.67,561.44,15164.0,561.11,561.52,560.67,561.44,15164.0
2024-02-09 10:45:00,561.29,561.77,560.95,561.32,15273.0,561.29,561.77,560.95,561.32,15273.0
2024-02-09 10:50:00,561.39,561.92,561.29,561.48,32619.0,561.39,561.92,561.29,561.48,32619.0
2024-02-09 10:55:00,561.5,561.72,560.91,561.72,14597.0,561.5,561.72,560.91,561.72,14597.0
2024-02-09 11:00:00,561.71,561.83,561.32,561.63,14021.0,561.71,561.83,561.32,561.63,14021.0
2024-02-09 11:05:00,561.53,562.04,561.3,561.68,39357.0,561.53,562.04,561.3,561.68,39357.0
2024-02-09 11:10:00,561.68,562.08,561.52,561.82,11903.0,561.68,562.08,561.52,561.82,11903.0
2024-02-09 11:15:00,561.91,561.91,560.52,561.01,16588.0,561.91,561.91,560.52,561.01,16588.0
2024-02-09 11:20:00,560.91,561.12,560.77,560.81,5697.0,560.91,561.12,560.77,560.81,5697.0
2024-02-09 11:25:00,560.81,561.48,560.72,561.32,7700.0,560.81,561.48,560.72,561.32,7700.0
2024-02-09 11:30:00,561.52,561.83,561.43,561.67,11812.0,561.52,561.83,561.43,561.67,11812.0
2024-02-09 11:35:00,561.58,561.79,560.77,561.35,13622.0,561.58,561.79,560.77,561.35,13622.0
2024-02-09 11:40:00,561.59,561.85,561.45,561.5,9213.0,561.59,561.85,561.45,561.5,9213.0
2024-02-09 11:45:00,561.59,561.73,561.21,561.61,9407.0,561.59,561.73,561.21,561.61,9407.0
2024-02-09 11:50:00,561.51,561.9,561.16,561.27,16548.0,561.51,561.9,561.16,561.27,16548.0
2024-02-09 11:55:00,561.14,561.57,560.96,561.07,6454.0,561.14,561.57,560.96,561.07,6454.0
2024-02-09 12:00:00,560.95,561.16,560.51,561.04,12085.0,560.95,561.16,560.51,561.04,12085.0
2024-02-09 12:05:00,560.93,561.32,560.9,561.21,10902.0,560.93,561.32,560.9,561.21,10902.0
2024-02-09 12:10:00,561.03,561.49,561.03,561.38,3864.0,561.03,561.49,561.03,561.38,3864.0
2024-02-09 12:15:00,561.29,561.41,560.96,561.05,12284.0,561.29,561.41,560.96,561.05,12284.0
2024-02-09 12:20:00,561.17,561.65,561.17,561.47,5024.0,561.17,561.65,561.17,561.47,5024.0
2024-02-09 12:25:00,561.48,561.7,560.94,561.45,12796.0,561.48,561.7,560.94,561.45,12796.0
2024-02-09 12:30:00,561.3,561.41,560.83,561.3,6687.0,561.3,561.41,560.83,561.3,6687.0
2024-02-09 12:35:00,561.29,561.33,560.97,561.06,7336.0,561.29,561.33,560.97,561.06,7336.0
2024-02-09 12:40:00,561.1,561.39,561.05,561.3,4361.0,561.1,561.39,561.05,561.3,4361.0
2024-02-09 12:45:00,561.37,561.83,561.37,561.76,16774.0,561.37,561.83,561.37,561.76,16774.0
2024-02-09 12:50:00,561.77,562.37,561.69,562.09,15258.0,561.77,562.37,561.69,562.09,15258.0
2024-02-09 12:55:00,562.16,562.25,561.13,561.8,35380.0,562.16,562.25,561.13,561.8,35380.0
2024-02-09 13:00:00,561.69,562.19,561.59,562.18,11446.0,561.69,562.19,561.59,562.18,11446.0
2024-02-09 13:05:00,562.12,562.65,562.04,562.53,19658.0,562.12,562.65,562.04,562.53,19658.0
2024-02-09 13:10:00,562.54,562.66,562.41,562.45,7113.0,562.54,562.66,562.41,562.45,7113.0
2024-02-09 13:15:00,562.36,562.92,561.94,562.67,14011.0,562.36,562.92,561.94,562.67,14011.0
2024-02-09 13:20:00,562.8,562.98,562.6,562.78,8179.0,562.8,562.98,562.6,562.78,8179.0
2024-02-09 13:25:00,562.64,563.39,562.64,563.24,9777.0,562.64,563.39,562.64,563.24,9777.0
2024-02-09 13:30:00,563.35,563.43,563.0,563.07,10253.0,563.35,563.43,563.0,563.07,10253.0
2024-02-09 13:35:00,563.03,563.16,562.48,562.68,15645.0,563.03,563.16,562.48,562.68,15645.0
2024-02-09 13:40:00,562.56,562.92,561.91,561.98,8887.0,562.56,562.92,561.91,561.98,8887.0
2024-02-09 13:45:00,562.11,562.28,561.24,561.6,10050.0,562.11,562.28,561.24,561.6,10050.0
2024-02-09 13:50:00,561.48,561.99,561.36,561.99,9843.0,561.48,561.99,561.36,561.99,9843.0
2024-02-09 13:55:00,561.89,562.34,561.77,562.15,7589.0,561.89,562.34,561.77,562.15,7589.0
2024-02-09 14:00:00,562.16,562.41,562.01,562.33,5977.0,562.16,562.41,562.01,562.33,5977.0
2024-02-09 14:05:00,562.32,562.67,562.3,562.35,9602.0,562.32,562.67,562.3,562.35,9602.0
2024-02-09 14:10:00,562.42,562.89,562.39,562.85,5823.0,562.42,562.89,562.39,562.85,5823.0
2024-02-09 14:15:00,562.84,562.99,562.52,562.98,10150.0,562.84,562.99,562.52,562.98,10150.0
2024-02-09 14:20:00,562.97,563.05,562.16,562.18,16014.0,562.97,563.05,562.16,562.18,16014.0
2024-02-09 14:25:00,562.19,562.53,562.03,562.5,9409.0,562.19,562.53,562.03,562.5,9409.0
2024-02-09 14:30:00,562.6,562.67,562.21,562.56,6023.0,562.6,562.67,562.21,562.56,6023.0
2024-02-09 14:35:00,562.59,562.63,562.37,562.47,2401.0,562.59,562.63,562.37,562.47,2401.0
2024-02-09 14:40:00,562.55,562.8,562.48,562.48,8344.0,562.55,562.8,562.48,562.48,8344.0
2024-02-09 14:45:00,562.52,562.63,561.53,561.98,17267.0,562.52,562.63,561.53,561.98,17267.0
2024-02-09 14:50:00,562.03,562.03,561.55,561.58,9711.0,562.03,562.03,561.55,561.58,9711.0
2024-02-09 14:55:00,561.42,561.86,561.32,561.66,6383.0,561.42,561.86,561.32,561.66,6383.0
2024-02-09 15:00:00,561.57,561.67,560.54,560.75,16147.0,561.57,561.67,560.54,560.75,16147.0
2024-02-09 15:05:00,560.74,561.29,560.62,560.99,4721.0,560.74,561.29,560.62,560.99,4721.0
2024-02-09 15:10:00,560.9,561.54,560.77,561.35,13636.0,560.9,561.54,560.77,561.35,13636.0
2024-02-09 15:15:00,561.35,561.59,561.2,561.42,19273.0,561.35,561.59,561.2,561.42,19273.0
2024-02-09 15:20:00,561.54,561.58,560.95,561.1,10093.0,561.54,561.58,560.95,561.1,10093.0
2024-02-09 15:25:00,561.15,561.59,560.97,561.13,24524.0,561.15,561.59,560.97,561.13,24524.0
2024-02-09 15:30:00,561.08,561.74,560.82,561.46,48808.0,561.08,561.74,560.82,561.46,48808.0
2024-02-09 15:35:00,561.48,561.69,561.26,561.38,12716.0,561.48,561.69,561.26,561.38,12716.0
2024-02-09 15:40:00,561.36,561.68,561.18,561.31,19655.0,561.36,561.68,561.18,561.31,19655.0
2024-02-09 15:45:00,561.21,561.31,560.87,561.24,21008.0,561.21,561.31,560.87,561.24,21008.0
2024-02-09 15:50:00,561.1,561.45,560.95,561.07,44632.0,561.1,561.45,560.95,561.07,44632.0
2024-02-09 15:55:00,561.14,561.42,560.16,561.28,108812.0,561.14,561.42,560.16,561.28,108812.0
2024-02-12 09:30:00,560.36,564.21,559.51,561.76,72511.0,560.36,564.21,559.51,561.76,72511.0
2024-02-12 09:35:00,561.48,561.63,559.1,560.09,46490.0,561.48,561.63,559.1,560.09,46490.0
2024-02-12 09:40:00,559.84,562.6,559.57,562.19,29362.0,559.84,562.6,559.57,562.19,29362.0
2024-02-12 09:45:00,562.12,562.27,560.88,562.1,16554.0,562.12,562.27,560.88,562.1,16554.0
2024-02-12 09:50:00,561.63,561.84,560.12,561.28,14970.0,561.63,561.84,560.12,561.28,14970.0
2024-02-12 09:55:00,561.45,562.3,561.2,562.3,21145.0,561.45,562.3,561.2,562.3,21145.0
2024-02-12 10:00:00,562.12,562.24,559.89,561.42,17825.0,562.12,562.24,559.89,561.42,17825.0
2024-02-12 10:05:00,561.33,562.74,560.82,562.59,23334.0,561.33,562.74,560.82,562.59,23334.0
2024-02-12 10:10:00,562.48,562.6,560.68,561.06,29906.0,562.48,562.6,560.68,561.06,29906.0
2024-02-12 10:15:00,561.22,561.92,560.99,561.29,30456.0,561.22,561.92,560.99,561.29,30456.0
2024-02-12 10:20:00,561.15,562.19,561.15,562.18,32658.0,561.15,562.19,561.15,562.18,32658.0
2024-02-12 10:25:00,562.2,563.68,561.76,563.24,41611.0,562.2,563.68,561.76,563.24,41611.0
2024-02-12 10:30:00,563.45,565.73,563.22,563.31,85491.0,563.45,565.73,563.22,563.31,85491.0
2024-02-12 10:35:00,563.46,563.65,562.86,563.46,23469.0,563.46,563.65,562.86,563.46,23469.0
2024-02-12 10:40:00,563.46,563.83,562.47,563.05,26139.0,563.46,563.83,562.47,563.05,26139.0
2024-02-12 10:45:00,563.26,564.24,563.21,564.24,15041.0,563.26,564.24,563.21,564.24,15041.0
2024-02-12 10:50:00,564.49,565.85,564.19,565.48,36427.0,564.49,565.85,564.19,565.48,36427.0
2024-02-12 10:55:00,565.57,565.73,564.43,564.82,16702.0,565.57,565.73,564.43,564.82,16702.0
2024-02-12 11:00:00,564.72,564.87,563.17,564.57,18412.0,564.72,564.87,563.17,564.57,18412.0
2024-02-12 11:05:00,564.53,564.53,563.52,564.16,16413.0,564.53,564.53,563.52,564.16,16413.0
2024-02-12 11:10:00,564.1,565.48,563.71,565.48,36166.0,564.1,565.48,563.71,565.48,36166.0
2024-02-12 11:15:00,565.39,566.95,565.15,565.8,42537.0,565.39,566.95,565.15,565.8,42537.0
2024-02-12 11:20:00,565.91,566.14,564.93,565.67,17523.0,565.91,566.14,564.93,565.67,17523.0
2024-02-12 11:25:00,565.82,566.95,565.81,566.57,13774.0,565.82,566.95,565.81,566.57,13774.0
2024-02-12 11:30:00,566.56,567.61,566.39,567.59,19705.0,566.56,567.61,566.39,567.59,19705.0
2024-02-12 11:35:00,567.68,568.0,566.97,567.33,25816.0,567.68,568.0,566.97,567.33,25816.0
2024-02-12 11:40:00,567.36,567.91,566.9,567.64,10404.0,567.36,567.91,566.9,567.64,10404.0
2024-02-12 11:45:00,567.64,568.44,566.62,566.79,37722.0,567.64,568.44,566.62,566.79,37722.0
2024-02-12 11:50:00,566.8,567.25,566.61,567.21,17376.0,566.8,567.25,566.61,567.21,17376.0
2024-02-12 11:55:00,567.31,567.43,565.84,566.27,20579.0,567.31,567.43,565.84,566.27,20579.0
2024-02-12 12:00:00,566.26,566.45,565.73,566.1,13025.0,566.26,566.45,565.73,566.1,13025.0
2024-02-12 12:05:00,566.1,566.12,565.06,565.2,8018.0,566.1,566.12,565.06,565.2,8018.0
2024-02-12 12:10:00,565.25,565.95,564.74,564.74,26047.0,565.25,565.95,564.74,564.74,26047.0
2024-02-12 12:15:00,564.93,564.96,564.09,564.21,11037.0,564.93,564.96,564.09,564.21,11037.0
2024-02-12 12:20:00,564.25,564.39,563.51,563.66,13918.0,564.25,564.39,563.51,563.66,13918.0
2024-02-12 12:25:00,563.9,564.78,563.83,564.75,20731.0,563.9,564.78,563.83,564.75,20731.0
2024-02-12 12:30:00,564.8,564.98,563.98,564.01,14484.0,564.8,564.98,563.98,564.01,14484.0
2024-02-12 12:35:00,563.9,564.17,563.19,564.17,12557.0,563.9,564.17,563.19,564.17,12557.0
2024-02-12 12:40:00,563.96,563.97,562.58,562.7,10780.0,563.96,563.97,562.58,562.7,10780.0
2024-02-12 12:45:00,562.64,563.78,562.58,563.69,9935.0,562.64,563.78,562.58,563.69,9935.0
2024-02-12 12:50:00,563.74,564.14,563.21,563.35,14128.0,563.74,564.14,563.21,563.35,14128.0
2024-02-12 12:55:00,563.61,563.93,563.44,563.79,7561.0,563.61,563.93,563.44,563.79,7561.0
2024-02-12 13:00:00,563.83,563.94,563.35,563.39,22746.0,563.83,563.94,563.35,563.39,22746.0
2024-02-12 13:05:00,563.44,563.83,563.21,563.5,11156.0,563.44,563.83,563.21,563.5,11156.0
2024-02-12 13:10:00,563.68,564.46,563.18,563.96,69306.0,563.68,564.46,563.18,563.96,69306.0
2024-02-12 13:15:00,563.85,564.44,563.76,563.88,8079.0,563.85,564.44,563.76,563.88,8079.0
2024-02-12 13:20:00,563.97,563.99,562.15,562.83,24431.0,563.97,563.99,562.15,562.83,24431.0
2024-02-12 13:25:00,562.72,562.97,561.83,561.91,14615.0,562.72,562.97,561.83,561.91,14615.0
2024-02-12 13:30:00,561.82,562.14,561.07,561.31,18213.0,561.82,562.14,561.07,561.31,18213.0
2024-02-12 13:35:00,561.2,561.2,559.0,559.75,30178.0,561.2,561.2,559.0,559.75,30178.0
2024-02-12 13:40:00,559.61,559.77,559.07,559.76,18593.0,559.61,559.77,559.07,559.76,18593.0
2024-02-12 13:45:00,559.66,560.44,559.62,560.44,21593.0,559.66,560.44,559.62,560.44,21593.0
2024-02-12 13:50:00,560.33,560.63,560.11,560.25,16627.0,560.33,560.63,560.11,560.25,16627.0
2024-02-12 13:55:00,560.25,561.14,560.1,560.6,17059.0,560.25,561.14,560.1,560.6,17059.0
2024-02-12 14:00:00,560.45,560.99,560.29,560.33,17173.0,560.45,560.99,560.29,560.33,17173.0
2024-02-12 14:05:00,560.26,561.0,559.94,560.94,17031.0,560.26,561.0,559.94,560.94,17031.0
2024-02-12 14:10:00,561.02,561.51,560.7,560.91,14611.0,561.02,561.51,560.7,560.91,14611.0
2024-02-12 14:15:00,560.84,560.99,558.38,558.79,15790.0,560.84,560.99,558.38,558.79,15790.0
2024-02-12 14:20:00,558.59,559.37,558.43,559.09,24717.0,558.59,559.37,558.43,559.09,24717.0
2024-02-12 14:25:00,559.19,559.57,559.15,559.49,11087.0,559.19,559.57,559.15,559.49,11087.0
2024-02-12 14:30:00,559.49,559.49,558.8,558.93,9973.0,559.49,559.49,558.8,558.93,9973.0
2024-02-12 14:35:00,558.95,559.83,558.76,559.64,7207.0,558.95,559.83,558.76,559.64,7207.0
2024-02-12 14:40:00,559.7,560.0,559.52,559.82,14612.0,559.7,560.0,559.52,559.82,14612.0
2024-02-12 14:45:00,559.55,559.82,559.13,559.5,19870.0,559.55,559.82,559.13,559.5,19870.0
2024-02-12 14:50:00,559.61,559.61,558.72,559.06,6023.0,559.61,559.61,558.72,559.06,6023.0
2024-02-12 14:55:00,559.06,559.34,558.7,558.8,7483.0,559.06,559.34,558.7,558.8,7483.0
2024-02-12 15:00:00,558.75,559.17,558.15,558.62,7889.0,558.75,559.17,558.15,558.62,7889.0
2024-02-12 15:05:00,558.57,560.08,558.56,559.75,24664.0,558.57,560.08,558.56,559.75,24664.0
2024-02-12 15:10:00,559.88,560.42,559.66,560.38,32824.0,559.88,560.42,559.66,560.38,32824.0
2024-02-12 15:15:00,560.33,560.33,559.45,559.7,11739.0,560.33,560.33,559.45,559.7,11739.0
2024-02-12 15:20:00,559.86,560.08,559.71,559.71,16943.0,559.86,560.08,559.71,559.71,16943.0
2024-02-12 15:25:00,559.77,560.01,559.42,559.54,12083.0,559.77,560.01,559.42,559.54,12083.0
2024-02-12 15:30:00,559.54,559.7,559.15,559.28,9940.0,559.54,559.7,559.15,559.28,9940.0
2024-02-12 15:35:00,559.25,559.25,558.04,558.04,13004.0,559.25,559.25,558.04,558.04,13004.0
2024-02-12 15:40:00,558.03,558.25,557.79,557.86,26474.0,558.03,558.25,557.79,557.86,26474.0
2024-02-12 15:45:00,557.9,558.01,557.23,557.46,24558.0,557.9,558.01,557.23,557.46,24558.0
2024-02-12 15:50:00,557.8,558.38,557.16,557.51,73379.0,557.8,558.38,557.16,557.51,73379.0
2024-02-12 15:55:00,557.2,558.13,557.0,558.07,134851.0,557.2,558.13,557.0,558.07,134851.0
2024-02-13 09:30:00,550.8,553.6,549.0,550.95,121922.0,550.8,553.6,549.0,550.95,121922.0
2024-02-13 09:35:00,550.95,552.34,549.15,551.94,32341.0,550.95,552.34,549.15,551.94,32341.0
2024-02-13 09:40:00,551.86,553.34,551.52,552.12,19221.0,551.86,553.34,551.52,552.12,19221.0
2024-02-13 09:45:00,552.41,553.42,551.78,552.37,32171.0,552.41,553.42,551.78,552.37,32171.0
2024-02-13 09:50:00,552.24,553.04,550.29,552.32,24043.0,552.24,553.04,550.29,552.32,24043.0
2024-02-13 09:55:00,552.29,553.19,551.95,552.83,27720.0,552.29,553.19,551.95,552.83,27720.0
2024-02-13 10:00:00,552.61,553.6,552.08,552.27,22608.0,552.61,553.6,552.08,552.27,22608.0
2024-02-13 10:05:00,552.3,555.18,552.3,553.87,35227.0,552.3,555.18,552.3,553.87,35227.0
2024-02-13 10:10:00,553.87,554.95,553.22,553.82,19528.0,553.87,554.95,553.22,553.82,19528.0
2024-02-13 10:15:00,553.68,555.21,552.37,555.21,45692.0,553.68,555.21,552.37,555.21,45692.0
2024-02-13 10:20:00,554.77,556.68,554.77,555.5,33460.0,554.77,556.68,554.77,555.5,33460.0
2024-02-13 10:25:00,555.64,556.72,555.53,556.72,13986.0,555.64,556.72,555.53,556.72,13986.0
2024-02-13 10:30:00,556.93,557.97,556.64,557.92,24928.0,556.93,557.97,556.64,557.92,24928.0
2024-02-13 10:35:00,557.86,558.5,557.18,557.18,40056.0,557.86,558.5,557.18,557.18,40056.0
2024-02-13 10:40:00,557.18,558.23,556.5,557.99,37750.0,557.18,558.23,556.5,557.99,37750.0
2024-02-13 10:45:00,558.0,558.37,557.17,557.35,14941.0,558.0,558.37,557.17,557.35,14941.0
2024-02-13 10:50:00,557.45,557.99,556.65,557.72,13280.0,557.45,557.99,556.65,557.72,13280.0
2024-02-13 10:55:00,557.58,557.76,556.04,556.29,16070.0,557.58,557.76,556.04,556.29,16070.0
2024-02-13 11:00:00,556.35,557.41,555.79,556.96,12606.0,556.35,557.41,555.79,556.96,12606.0
2024-02-13 11:05:00,556.99,557.36,556.58,557.24,12595.0,556.99,557.36,556.58,557.24,12595.0
2024-02-13 11:10:00,557.08,557.15,556.14,556.44,6260.0,557.08,557.15,556.14,556.44,6260.0
2024-02-13 11:15:00,556.43,556.84,555.64,555.9,11623.0,556.43,556.84,555.64,555.9,11623.0
2024-02-13 11:20:00,555.9,556.34,555.16,555.79,18478.0,555.9,556.34,555.16,555.79,18478.0
2024-02-13 11:25:00,555.59,556.17,555.41,556.01,6299.0,555.59,556.17,555.41,556.01,6299.0
2024-02-13 11:30:00,556.1,556.17,555.62,556.15,7203.0,556.1,556.17,555.62,556.15,7203.0
2024-02-13 11:35:00,556.04,557.34,555.75,556.73,14058.0,556.04,557.34,555.75,556.73,14058.0
2024-02-13 11:40:00,556.72,556.79,556.25,556.63,4919.0,556.72,556.79,556.25,556.63,4919.0
2024-02-13 11:45:00,556.48,556.63,556.27,556.56,7206.0,556.48,556.63,556.27,556.56,7206.0
2024-02-13 11:50:00,556.31,556.57,555.35,555.71,14684.0,556.31,556.57,555.35,555.71,14684.0
2024-02-13 11:55:00,555.97,556.61,555.49,556.02,10500.0,555.97,556.61,555.49,556.02,10500.0
2024-02-13 12:00:00,555.84,556.85,555.67,556.73,13701.0,555.84,556.85,555.67,556.73,13701.0
2024-02-13 12:05:00,556.58,556.59,555.66,555.66,8020.0,556.58,556.59,555.66,555.66,8020.0
2024-02-13 12:10:00,555.85,555.85,554.8,555.58,11897.0,555.85,555.85,554.8,555.58,11897.0
2024-02-13 12:15:00,555.56,556.73,555.44,556.68,14502.0,555.56,556.73,555.44,556.68,14502.0
2024-02-13 12:20:00,556.6,556.88,555.98,556.2,12187.0,556.6,556.88,555.98,556.2,12187.0
2024-02-13 12:25:00,556.29,556.8,556.07,556.62,11387.0,556.29,556.8,556.07,556.62,11387.0
2024-02-13 12:30:00,556.62,556.87,556.46,556.5,17071.0,556.62,556.87,556.46,556.5,17071.0
2024-02-13 12:35:00,556.57,557.93,556.34,557.74,14401.0,556.57,557.93,556.34,557.74,14401.0
2024-02-13 12:40:00,557.9,559.2,557.9,558.49,27838.0,557.9,559.2,557.9,558.49,27838.0
2024-02-13 12:45:00,558.65,558.87,558.22,558.28,19009.0,558.65,558.87,558.22,558.28,19009.0
2024-02-13 12:50:00,558.05,558.49,556.66,557.11,15116.0,558.05,558.49,556.66,557.11,15116.0
2024-02-13 12:55:00,556.95,557.55,556.87,557.35,16524.0,556.95,557.55,556.87,557.35,16524.0
2024-02-13 13:00:00,557.38,557.89,557.04,557.68,9297.0,557.38,557.89,557.04,557.68,9297.0
2024-02-13 13:05:00,557.51,557.82,557.11,557.82,7537.0,557.51,557.82,557.11,557.82,7537.0
2024-02-13 13:10:00,557.76,558.09,557.33,558.04,12523.0,557.76,558.09,557.33,558.04,12523.0
2024-02-13 13:15:00,557.93,558.4,557.31,557.62,13960.0,557.93,558.4,557.31,557.62,13960.0
2024-02-13 13:20:00,557.79,558.22,557.5,557.99,8263.0,557.79,558.22,557.5,557.99,8263.0
2024-02-13 13:25:00,557.88,558.35,557.72,557.99,8013.0,557.88,558.35,557.72,557.99,8013.0
2024-02-13 13:30:00,557.91,558.57,557.81,557.99,7341.0,557.91,558.57,557.81,557.99,7341.0
2024-02-13 13:35:00,557.99,558.14,557.34,557.74,10315.0,557.99,558.14,557.34,557.74,10315.0
2024-02-13 13:40:00,557.85,558.12,557.56,557.62,8825.0,557.85,558.12,557.56,557.62,8825.0
2024-02-13 13:45:00,557.73,558.18,557.69,557.88,9957.0,557.73,558.18,557.69,557.88,9957.0
2024-02-13 13:50:00,557.87,557.97,556.4,556.4,12872.0,557.87,557.97,556.4,556.4,12872.0
2024-02-13 13:55:00,556.07,556.46,555.06,555.32,58053.0,556.07,556.46,555.06,555.32,58053.0
2024-02-13 14:00:00,555.26,555.4,554.51,555.23,15498.0,555.26,555.4,554.51,555.23,15498.0
2024-02-13 14:05:00,555.22,555.35,554.55,554.7,9961.0,555.22,555.35,554.55,554.7,9961.0
2024-02-13 14:10:00,554.6,554.84,553.5,553.72,11352.0,554.6,554.84,553.5,553.72,11352.0
2024-02-13 14:15:00,553.85,555.26,553.8,554.64,15553.0,553.85,555.26,553.8,554.64,15553.0
2024-02-13 14:20:00,554.52,554.88,553.94,554.44,10218.0,554.52,554.88,553.94,554.44,10218.0
2024-02-13 14:25:00,554.43,554.6,553.9,554.4,3781.0,554.43,554.6,553.9,554.4,3781.0
2024-02-13 14:30:00,554.31,554.95,554.31,554.77,10884.0,554.31,554.95,554.31,554.77,10884.0
2024-02-13 14:35:00,554.74,555.55,554.71,555.55,9336.0,554.74,555.55,554.71,555.55,9336.0
2024-02-13 14:40:00,555.55,555.65,554.66,554.76,9117.0,555.55,555.65,554.66,554.76,9117.0
2024-02-13 14:45:00,554.73,554.89,553.72,553.88,6445.0,554.73,554.89,553.72,553.88,6445.0
2024-02-13 14:50:00,553.86,553.86,552.24,552.55,17619.0,553.86,553.86,552.24,552.55,17619.0
2024-02-13 14:55:00,552.31,552.64,551.94,552.25,20910.0,552.31,552.64,551.94,552.25,20910.0
2024-02-13 15:00:00,552.44,553.1,551.75,551.86,19938.0,552.44,553.1,551.75,551.86,19938.0
2024-02-13 15:05:00,551.87,552.0,551.0,551.25,33406.0,551.87,552.0,551.0,551.25,33406.0
2024-02-13 15:10:00,551.3,551.71,551.03,551.11,12430.0,551.3,551.71,551.03,551.11,12430.0
2024-02-13 15:15:00,551.21,551.28,550.24,550.69,22694.0,551.21,551.28,550.24,550.69,22694.0
2024-02-13 15:20:00,550.66,551.13,550.0,550.15,22793.0,550.66,551.13,550.0,550.15,22793.0
2024-02-13 15:25:00,550.26,551.45,550.26,551.34,28168.0,550.26,551.45,550.26,551.34,28168.0
2024-02-13 15:30:00,551.3,551.53,550.6,551.28,20681.0,551.3,551.53,550.6,551.28,20681.0
2024-02-13 15:35:00,551.29,551.89,551.28,551.82,17734.0,551.29,551.89,551.28,551.82,17734.0
2024-02-13 15:40:00,551.82,553.8,551.81,553.79,47432.0,551.82,553.8,551.81,553.79,47432.0
2024-02-13 15:45:00,553.72,554.81,553.7,554.16,36541.0,553.72,554.81,553.7,554.16,36541.0
2024-02-13 15:50:00,554.25,554.37,553.24,553.39,61498.0,554.25,554.37,553.24,553.39,61498.0
2024-02-13 15:55:00,553.18,555.18,552.87,554.58,182257.0,553.18,555.18,552.87,554.58,182257.0
2024-02-14 09:30:00,567.13,572.61,564.58,566.01,283789.0,567.13,572.61,564.58,566.01,283789.0
2024-02-14 09:35:00,566.01,568.38,564.34,566.51,157142.0,566.01,568.38,564.34,566.51,157142.0
2024-02-14 09:40:00,566.52,568.46,565.61,568.09,54353.0,566.52,568.46,565.61,568.09,54353.0
2024-02-14 09:45:00,568.17,573.46,567.77,571.09,153084.0,568.17,573.46,567.77,571.09,153084.0
2024-02-14 09:50:00,571.33,572.37,570.0,570.31,88995.0,571.33,572.37,570.0,570.31,88995.0
2024-02-14 09:55:00,570.19,572.91,570.08,572.3,77221.0,570.19,572.91,570.08,572.3,77221.0
2024-02-14 10:00:00,572.48,575.44,572.01,573.06,124541.0,572.48,575.44,572.01,573.06,124541.0
2024-02-14 10:05:00,573.08,577.2,572.97,574.27,90393.0,573.08,577.2,572.97,574.27,90393.0
2024-02-14 10:10:00,574.13,574.73,572.2,572.68,40115.0,574.13,574.73,572.2,572.68,40115.0
2024-02-14 10:15:00,572.51,573.2,571.06,572.77,54800.0,572.51,573.2,571.06,572.77,54800.0
2024-02-14 10:20:00,573.0,574.8,572.76,574.57,40496.0,573.0,574.8,572.76,574.57,40496.0
2024-02-14 10:25:00,574.9,575.19,571.85,571.95,55053.0,574.9,575.19,571.85,571.95,55053.0
2024-02-14 10:30:00,572.28,573.2,572.1,572.54,25782.0,572.28,573.2,572.1,572.54,25782.0
2024-02-14 10:35:00,572.42,573.71,571.53,573.21,36223.0,572.42,573.71,571.53,573.21,36223.0
2024-02-14 10:40:00,573.49,573.73,571.57,571.61,32126.0,573.49,573.73,571.57,571.61,32126.0
2024-02-14 10:45:00,571.51,572.03,570.43,571.47,28509.0,571.51,572.03,570.43,571.47,28509.0
2024-02-14 10:50:00,571.68,572.26,571.0,571.25,27251.0,571.68,572.26,571.0,571.25,27251.0
2024-02-14 10:55:00,571.26,571.54,568.59,568.96,38793.0,571.26,571.54,568.59,568.96,38793.0
2024-02-14 11:00:00,568.5,569.48,568.07,569.22,36645.0,568.5,569.48,568.07,569.22,36645.0
2024-02-14 11:05:00,569.14,570.1,568.85,569.81,23059.0,569.14,570.1,568.85,569.81,23059.0
2024-02-14 11:10:00,569.86,570.94,569.83,570.15,22702.0,569.86,570.94,569.83,570.15,22702.0
2024-02-14 11:15:00,570.07,570.45,569.18,570.2,35284.0,570.07,570.45,569.18,570.2,35284.0
2024-02-14 11:20:00,570.03,571.5,569.79,571.19,15935.0,570.03,571.5,569.79,571.19,15935.0
2024-02-14 11:25:00,571.36,572.18,570.92,571.12,19912.0,571.36,572.18,570.92,571.12,19912.0
2024-02-14 11:30:00,571.05,571.36,570.25,570.26,9973.0,571.05,571.36,570.25,570.26,9973.0
2024-02-14 11:35:00,570.31,570.56,569.99,570.35,13330.0,570.31,570.56,569.99,570.35,13330.0
2024-02-14 11:40:00,570.28,570.86,569.65,570.07,16551.0,570.28,570.86,569.65,570.07,16551.0
2024-02-14 11:45:00,570.15,570.52,569.91,570.44,11368.0,570.15,570.52,569.91,570.44,11368.0
2024-02-14 11:50:00,570.4,570.55,570.0,570.08,9203.0,570.4,570.55,570.0,570.08,9203.0
2024-02-14 11:55:00,569.93,570.02,569.33,569.81,18359.0,569.93,570.02,569.33,569.81,18359.0
2024-02-14 12:00:00,569.81,569.88,568.54,569.2,18755.0,569.81,569.88,568.54,569.2,18755.0
2024-02-14 12:05:00,569.11,570.0,568.76,569.9,14486.0,569.11,570.0,568.76,569.9,14486.0
2024-02-14 12:10:00,570.04,570.33,570.01,570.19,5479.0,570.04,570.33,570.01,570.19,5479.0
2024-02-14 12:15:00,570.22,570.6,570.19,570.6,13541.0,570.22,570.6,570.19,570.6,13541.0
2024-02-14 12:20:00,570.45,570.45,569.86,569.98,14458.0,570.45,570.45,569.86,569.98,14458.0
2024-02-14 12:25:00,570.19,570.9,570.17,570.87,10581.0,570.19,570.9,570.17,570.87,10581.0
2024-02-14 12:30:00,570.94,572.77,570.78,572.75,36474.0,570.94,572.77,570.78,572.75,36474.0
2024-02-14 12:35:00,572.62,572.91,571.67,572.39,15687.0,572.62,572.91,571.67,572.39,15687.0
2024-02-14 12:40:00,572.55,574.17,572.32,574.08,35310.0,572.55,574.17,572.32,574.08,35310.0
2024-02-14 12:45:00,574.0,575.93,574.0,575.37,51499.0,574.0,575.93,574.0,575.37,51499.0
2024-02-14 12:50:00,575.12,576.05,574.34,574.84,48369.0,575.12,576.05,574.34,574.84,48369.0
2024-02-14 12:55:00,574.66,574.99,573.5,573.78,32377.0,574.66,574.99,573.5,573.78,32377.0
2024-02-14 13:00:00,574.0,575.35,573.75,575.19,17023.0,574.0,575.35,573.75,575.19,17023.0
2024-02-14 13:05:00,575.2,576.0,575.1,575.12,34618.0,575.2,576.0,575.1,575.12,34618.0
2024-02-14 13:10:00,575.01,575.01,573.57,573.97,28905.0,575.01,575.01,573.57,573.97,28905.0
2024-02-14 13:15:00,574.2,574.42,573.77,573.95,11215.0,574.2,574.42,573.77,573.95,11215.0
2024-02-14 13:20:00,573.96,574.28,573.5,573.72,9335.0,573.96,574.28,573.5,573.72,9335.0
2024-02-14 13:25:00,573.52,573.93,572.85,573.36,21463.0,573.52,573.93,572.85,573.36,21463.0
2024-02-14 13:30:00,573.3,575.25,572.78,574.63,24052.0,573.3,575.25,572.78,574.63,24052.0
2024-02-14 13:35:00,574.76,575.13,574.14,574.28,16419.0,574.76,575.13,574.14,574.28,16419.0
2024-02-14 13:40:00,574.46,574.67,573.55,573.55,8583.0,574.46,574.67,573.55,573.55,8583.0
2024-02-14 13:45:00,573.67,575.3,573.67,574.87,20414.0,573.67,575.3,573.67,574.87,20414.0
2024-02-14 13:50:00,575.09,575.09,573.87,573.94,18608.0,575.09,575.09,573.87,573.94,18608.0
2024-02-14 13:55:00,574.18,574.2,572.83,573.95,25091.0,574.18,574.2,572.83,573.95,25091.0
2024-02-14 14:00:00,573.92,574.22,573.49,573.64,14185.0,573.92,574.22,573.49,573.64,14185.0
2024-02-14 14:05:00,573.51,573.57,572.34,573.57,22410.0,573.51,573.57,572.34,573.57,22410.0
2024-02-14 14:10:00,573.57,573.9,572.92,573.69,11792.0,573.57,573.9,572.92,573.69,11792.0
2024-02-14 14:15:00,573.69,573.81,572.87,572.88,10499.0,573.69,573.81,572.87,572.88,10499.0
2024-02-14 14:20:00,572.83,574.0,572.83,574.0,13601.0,572.83,574.0,572.83,574.0,13601.0
2024-02-14 14:25:00,573.73,575.15,573.73,575.08,35157.0,573.73,575.15,573.73,575.08,35157.0
2024-02-14 14:30:00,575.09,575.22,574.51,575.04,22374.0,575.09,575.22,574.51,575.04,22374.0
2024-02-14 14:35:00,575.06,575.06,574.19,574.4,19425.0,575.06,575.06,574.19,574.4,19425.0
2024-02-14 14:40:00,574.49,574.5,574.02,574.09,22323.0,574.49,574.5,574.02,574.09,22323.0
2024-02-14 14:45:00,574.12,574.9,573.08,574.76,20473.0,574.12,574.9,573.08,574.76,20473.0
2024-02-14 14:50:00,574.79,575.58,574.64,575.58,20311.0,574.79,575.58,574.64,575.58,20311.0
2024-02-14 14:55:00,575.63,576.58,575.4,576.37,50529.0,575.63,576.58,575.4,576.37,50529.0
2024-02-14 15:00:00,576.48,576.53,575.08,575.94,29524.0,576.48,576.53,575.08,575.94,29524.0
2024-02-14 15:05:00,575.88,576.5,575.34,576.22,22231.0,575.88,576.5,575.34,576.22,22231.0
2024-02-14 15:10:00,576.45,576.45,575.35,575.48,22779.0,576.45,576.45,575.35,575.48,22779.0
2024-02-14 15:15:00,575.55,576.44,575.22,575.99,23324.0,575.55,576.44,575.22,575.99,23324.0
2024-02-14 15:20:00,576.05,576.62,575.87,576.08,34499.0,576.05,576.62,575.87,576.08,34499.0
2024-02-14 15:25:00,576.21,577.0,575.95,576.53,33957.0,576.21,577.0,575.95,576.53,33957.0
2024-02-14 15:30:00,576.72,578.34,576.72,578.11,58607.0,576.72,578.34,576.72,578.11,58607.0
2024-02-14 15:35:00,578.1,581.15,578.1,581.13,102215.0,578.1,581.15,578.1,581.13,102215.0
2024-02-14 15:40:00,581.0,581.24,579.56,580.88,71423.0,581.0,581.24,579.56,580.88,71423.0
2024-02-14 15:45:00,580.72,581.25,579.64,579.66,82431.0,580.72,581.25,579.64,579.66,82431.0
2024-02-14 15:50:00,579.64,580.19,578.22,578.33,73726.0,579.64,580.19,578.22,578.33,73726.0
2024-02-14 15:55:00,578.39,579.87,578.38,578.98,157112.0,578.39,579.87,578.38,578.98,157112.0
2024-02-15 09:30:00,581.58,587.44,580.32,584.95,258103.0,581.58,587.44,580.32,584.95,258103.0
2024-02-15 09:35:00,584.97,588.54,584.5,587.12,134538.0,584.97,588.54,584.5,587.12,134538.0
2024-02-15 09:40:00,587.14,587.15,584.68,585.51,73323.0,587.14,587.15,584.68,585.51,73323.0
2024-02-15 09:45:00,585.76,589.07,585.51,588.79,84770.0,585.76,589.07,585.51,588.79,84770.0
2024-02-15 09:50:00,589.0,591.8,586.69,587.28,129380.0,589.0,591.8,586.69,587.28,129380.0
2024-02-15 09:55:00,587.01,587.5,585.21,587.43,69074.0,587.01,587.5,585.21,587.43,69074.0
2024-02-15 10:00:00,587.44,587.66,585.01,585.21,51887.0,587.44,587.66,585.01,585.21,51887.0
2024-02-15 10:05:00,585.14,587.37,585.13,587.28,34676.0,585.14,587.37,585.13,587.28,34676.0
2024-02-15 10:10:00,587.16,587.49,585.62,586.0,59121.0,587.16,587.49,585.62,586.0,59121.0
2024-02-15 10:15:00,585.76,586.48,585.31,586.3,28482.0,585.76,586.48,585.31,586.3,28482.0
2024-02-15 10:20:00,586.29,587.29,585.29,586.6,32967.0,586.29,587.29,585.29,586.6,32967.0
2024-02-15 10:25:00,586.5,586.81,580.68,581.09,61686.0,586.5,586.81,580.68,581.09,61686.0
2024-02-15 10:30:00,581.33,584.65,581.17,584.37,55277.0,581.33,584.65,581.17,584.37,55277.0
2024-02-15 10:35:00,584.2,585.3,583.81,585.3,27161.0,584.2,585.3,583.81,585.3,27161.0
2024-02-15 10:40:00,585.04,586.05,584.72,584.88,35481.0,585.04,586.05,584.72,584.88,35481.0
2024-02-15 10:45:00,584.98,585.48,583.65,584.67,34025.0,584.98,585.48,583.65,584.67,34025.0
2024-02-15 10:50:00,584.72,585.4,584.16,585.1,14138.0,584.72,585.4,584.16,585.1,14138.0
2024-02-15 10:55:00,584.84,584.92,584.08,584.44,10750.0,584.84,584.92,584.08,584.44,10750.0
2024-02-15 11:00:00,584.63,584.81,582.83,583.63,30341.0,584.63,584.81,582.83,583.63,30341.0
2024-02-15 11:05:00,583.62,583.97,582.13,582.52,20682.0,583.62,583.97,582.13,582.52,20682.0
2024-02-15 11:10:00,582.38,583.25,582.01,582.47,19872.0,582.38,583.25,582.01,582.47,19872.0
2024-02-15 11:15:00,582.5,582.75,581.65,582.34,17653.0,582.5,582.75,581.65,582.34,17653.0
2024-02-15 11:20:00,582.1,583.92,582.09,583.43,15415.0,582.1,583.92,582.09,583.43,15415.0
2024-02-15 11:25:00,583.47,583.87,582.8,583.71,13287.0,583.47,583.87,582.8,583.71,13287.0
2024-02-15 11:30:00,583.87,584.24,583.2,583.76,20124.0,583.87,584.24,583.2,583.76,20124.0
2024-02-15 11:35:00,583.76,584.71,583.33,584.54,14305.0,583.76,584.71,583.33,584.54,14305.0
2024-02-15 11:40:00,584.5,585.42,584.5,584.66,21952.0,584.5,585.42,584.5,584.66,21952.0
2024-02-15 11:45:00,584.83,586.2,584.68,586.2,16051.0,584.83,586.2,584.68,586.2,16051.0
2024-02-15 11:50:00,586.12,586.38,585.88,586.2,33576.0,586.12,586.38,585.88,586.2,33576.0
2024-02-15 11:55:00,586.07,586.86,586.01,586.8,19608.0,586.07,586.86,586.01,586.8,19608.0
2024-02-15 12:00:00,586.82,587.71,586.04,587.14,43209.0,586.82,587.71,586.04,587.14,43209.0
2024-02-15 12:05:00,586.8,587.03,585.72,586.98,17133.0,586.8,587.03,585.72,586.98,17133.0
2024-02-15 12:10:00,587.1,587.59,586.13,586.38,23535.0,587.1,587.59,586.13,586.38,23535.0
2024-02-15 12:15:00,586.66,587.72,586.43,587.72,20764.0,586.66,587.72,586.43,587.72,20764.0
2024-02-15 12:20:00,587.7,587.71,586.81,587.17,14754.0,587.7,587.71,586.81,587.17,14754.0
2024-02-15 12:25:00,587.2,587.6,586.53,587.54,7916.0,587.2,587.6,586.53,587.54,7916.0
2024-02-15 12:30:00,587.6,588.08,587.2,587.99,13545.0,587.6,588.08,587.2,587.99,13545.0
2024-02-15 12:35:00,587.98,589.18,587.78,589.08,18178.0,587.98,589.18,587.78,589.08,18178.0
2024-02-15 12:40:00,588.89,589.4,588.81,589.11,14636.0,588.89,589.4,588.81,589.11,14636.0
2024-02-15 12:45:00,589.11,590.07,588.79,589.14,40235.0,589.11,590.07,588.79,589.14,40235.0
2024-02-15 12:50:00,589.32,589.51,587.58,587.78,18466.0,589.32,589.51,587.58,587.78,18466.0
2024-02-15 12:55:00,587.8,588.48,587.7,588.0,13706.0,587.8,588.48,587.7,588.0,13706.0
2024-02-15 13:00:00,588.28,588.92,587.85,588.09,7641.0,588.28,588.92,587.85,588.09,7641.0
2024-02-15 13:05:00,587.95,589.87,587.85,589.33,14881.0,587.95,589.87,587.85,589.33,14881.0
2024-02-15 13:10:00,589.23,590.37,588.96,590.29,24318.0,589.23,590.37,588.96,590.29,24318.0
2024-02-15 13:15:00,590.28,591.61,590.18,591.61,32311.0,590.28,591.61,590.18,591.61,32311.0
2024-02-15 13:20:00,591.64,591.8,591.19,591.71,32023.0,591.64,591.8,591.19,591.71,32023.0
2024-02-15 13:25:00,591.54,592.25,591.22,592.19,26225.0,591.54,592.25,591.22,592.19,26225.0
2024-02-15 13:30:00,592.27,592.5,590.55,591.13,23911.0,592.27,592.5,590.55,591.13,23911.0
2024-02-15 13:35:00,590.89,591.09,589.2,590.0,39790.0,590.89,591.09,589.2,590.0,39790.0
2024-02-15 13:40:00,589.83,590.83,589.45,590.38,40999.0,589.83,590.83,589.45,590.38,40999.0
2024-02-15 13:45:00,590.5,590.57,590.0,590.53,16699.0,590.5,590.57,590.0,590.53,16699.0
2024-02-15 13:50:00,590.56,591.21,590.31,590.88,16005.0,590.56,591.21,590.31,590.88,16005.0
2024-02-15 13:55:00,591.0,593.43,590.71,593.33,30282.0,591.0,593.43,590.71,593.33,30282.0
2024-02-15 14:00:00,593.35,593.42,592.3,592.7,24122.0,593.35,593.42,592.3,592.7,24122.0
2024-02-15 14:05:00,592.72,592.72,591.6,591.71,15196.0,592.72,592.72,591.6,591.71,15196.0
2024-02-15 14:10:00,591.58,591.79,589.22,591.22,30483.0,591.58,591.79,589.22,591.22,30483.0
2024-02-15 14:15:00,591.2,592.2,590.85,591.17,22412.0,591.2,592.2,590.85,591.17,22412.0
2024-02-15 14:20:00,591.11,591.65,590.54,591.0,75057.0,591.11,591.65,590.54,591.0,75057.0
2024-02-15 14:25:00,590.9,591.32,589.86,591.15,25160.0,590.9,591.32,589.86,591.15,25160.0
2024-02-15 14:30:00,591.16,591.16,590.48,590.72,71508.0,591.16,591.16,590.48,590.72,71508.0
2024-02-15 14:35:00,590.72,591.82,590.49,591.33,32959.0,590.72,591.82,590.49,591.33,32959.0
2024-02-15 14:40:00,591.27,591.77,591.27,591.47,7286.0,591.27,591.77,591.27,591.47,7286.0
2024-02-15 14:45:00,591.55,591.9,591.15,591.88,30762.0,591.55,591.9,591.15,591.88,30762.0
2024-02-15 14:50:00,591.88,592.5,591.41,591.82,28006.0,591.88,592.5,591.41,591.82,28006.0
2024-02-15 14:55:00,591.74,592.25,591.42,591.47,17848.0,591.74,592.25,591.42,591.47,17848.0
2024-02-15 15:00:00,591.57,591.92,591.21,591.79,33566.0,591.57,591.92,591.21,591.79,33566.0
2024-02-15 15:05:00,591.69,591.89,590.56,590.7,27363.0,591.69,591.89,590.56,590.7,27363.0
2024-02-15 15:10:00,590.67,590.91,589.88,590.0,20964.0,590.67,590.91,589.88,590.0,20964.0
2024-02-15 15:15:00,589.99,590.74,589.72,590.66,23287.0,589.99,590.74,589.72,590.66,23287.0
2024-02-15 15:20:00,590.64,592.22,590.63,591.9,33071.0,590.64,592.22,590.63,591.9,33071.0
2024-02-15 15:25:00,591.9,592.33,590.82,591.36,52219.0,591.9,592.33,590.82,591.36,52219.0
2024-02-15 15:30:00,591.31,591.43,590.51,591.3,19991.0,591.31,591.43,590.51,591.3,19991.0
2024-02-15 15:35:00,591.26,591.69,590.47,591.63,25762.0,591.26,591.69,590.47,591.63,25762.0
2024-02-15 15:40:00,591.71,592.27,591.34,592.06,55724.0,591.71,592.27,591.34,592.06,55724.0
2024-02-15 15:45:00,592.14,592.9,591.68,592.47,53397.0,592.14,592.9,591.68,592.47,53397.0
2024-02-15 15:50:00,592.62,593.38,592.31,592.72,71839.0,592.62,593.38,592.31,592.72,71839.0
2024-02-15 15:55:00,592.67,593.77,592.67,593.74,157340.0,592.67,593.77,592.67,593.74,157340.0
2024-02-16 09:30:00,596.95,597.0,590.68,591.32,171608.0,596.95,597.0,590.68,591.32,171608.0
2024-02-16 09:35:00,590.7,591.66,589.11,589.43,55326.0,590.7,591.66,589.11,589.43,55326.0
2024-02-16 09:40:00,589.54,591.41,587.71,588.71,85650.0,589.54,591.41,587.71,588.71,85650.0
2024-02-16 09:45:00,588.96,590.58,588.7,589.84,35975.0,588.96,590.58,588.7,589.84,35975.0
2024-02-16 09:50:00,589.86,590.22,585.76,585.77,46893.0,589.86,590.22,585.76,585.77,46893.0
2024-02-16 09:55:00,585.74,586.66,584.62,585.14,50407.0,585.74,586.66,584.62,585.14,50407.0
2024-02-16 10:00:00,585.79,585.84,580.57,580.72,81079.0,585.79,585.84,580.57,580.72,81079.0
2024-02-16 10:05:00,580.89,580.89,577.46,579.95,112025.0,580.89,580.89,577.46,579.95,112025.0
2024-02-16 10:10:00,579.6,580.35,578.01,579.14,62146.0,579.6,580.35,578.01,579.14,62146.0
2024-02-16 10:15:00,579.52,582.32,579.24,581.55,58814.0,579.52,582.32,579.24,581.55,58814.0
2024-02-16 10:20:00,581.51,583.6,581.51,582.48,53370.0,581.51,583.6,581.51,582.48,53370.0
2024-02-16 10:25:00,582.43,583.43,581.83,583.11,21160.0,582.43,583.43,581.83,583.11,21160.0
2024-02-16 10:30:00,582.89,583.1,579.46,580.34,21925.0,582.89,583.1,579.46,580.34,21925.0
2024-02-16 10:35:00,580.3,584.56,580.01,584.46,28792.0,580.3,584.56,580.01,584.46,28792.0
2024-02-16 10:40:00,584.47,584.9,583.87,584.17,28520.0,584.47,584.9,583.87,584.17,28520.0
2024-02-16 10:45:00,584.37,586.39,584.35,584.74,20140.0,584.37,586.39,584.35,584.74,20140.0
2024-02-16 10:50:00,584.79,585.67,584.17,585.63,14702.0,584.79,585.67,584.17,585.63,14702.0
2024-02-16 10:55:00,585.63,585.86,584.14,584.79,23351.0,585.63,585.86,584.14,584.79,23351.0
2024-02-16 11:00:00,584.68,585.9,584.56,585.69,11925.0,584.68,585.9,584.56,585.69,11925.0
2024-02-16 11:05:00,586.13,586.13,584.38,585.95,9750.0,586.13,586.13,584.38,585.95,9750.0
2024-02-16 11:10:00,586.0,586.68,585.34,586.27,18467.0,586.0,586.68,585.34,586.27,18467.0
2024-02-16 11:15:00,586.5,586.51,584.8,584.98,20991.0,586.5,586.51,584.8,584.98,20991.0
2024-02-16 11:20:00,585.07,586.48,585.0,585.9,12074.0,585.07,586.48,585.0,585.9,12074.0
2024-02-16 11:25:00,585.76,586.11,585.41,585.41,4526.0,585.76,586.11,585.41,585.41,4526.0
2024-02-16 11:30:00,585.55,585.76,584.67,585.4,12244.0,585.55,585.76,584.67,585.4,12244.0
2024-02-16 11:35:00,585.21,585.38,584.31,585.04,8474.0,585.21,585.38,584.31,585.04,8474.0
2024-02-16 11:40:00,585.14,586.5,585.11,586.22,25251.0,585.14,586.5,585.11,586.22,25251.0
2024-02-16 11:45:00,586.02,586.27,585.42,585.9,8167.0,586.02,586.27,585.42,585.9,8167.0
2024-02-16 11:50:00,585.67,586.44,585.24,586.22,6419.0,585.67,586.44,585.24,586.22,6419.0
2024-02-16 11:55:00,586.18,587.42,586.17,586.89,10751.0,586.18,587.42,586.17,586.89,10751.0
2024-02-16 12:00:00,586.76,589.05,586.76,589.05,45363.0,586.76,589.05,586.76,589.05,45363.0
2024-02-16 12:05:00,588.82,588.9,587.13,587.72,19252.0,588.82,588.9,587.13,587.72,19252.0
2024-02-16 12:10:00,587.4,587.54,586.5,587.37,13367.0,587.4,587.54,586.5,587.37,13367.0
2024-02-16 12:15:00,587.42,588.79,587.23,588.54,19574.0,587.42,588.79,587.23,588.54,19574.0
2024-02-16 12:20:00,588.41,588.42,587.22,587.87,16820.0,588.41,588.42,587.22,587.87,16820.0
2024-02-16 12:25:00,587.84,589.24,587.78,588.98,13694.0,587.84,589.24,587.78,588.98,13694.0
2024-02-16 12:30:00,589.02,589.84,587.6,588.58,15031.0,589.02,589.84,587.6,588.58,15031.0
2024-02-16 12:35:00,588.59,589.04,587.81,588.63,13136.0,588.59,589.04,587.81,588.63,13136.0
2024-02-16 12:40:00,588.58,589.14,588.33,588.57,9479.0,588.58,589.14,588.33,588.57,9479.0
2024-02-16 12:45:00,588.59,588.8,588.05,588.54,12085.0,588.59,588.8,588.05,588.54,12085.0
2024-02-16 12:50:00,588.49,588.76,588.36,588.57,3618.0,588.49,588.76,588.36,588.57,3618.0
2024-02-16 12:55:00,588.49,588.8,587.87,588.74,12197.0,588.49,588.8,587.87,588.74,12197.0
2024-02-16 13:00:00,588.73,588.73,587.59,587.63,8480.0,588.73,588.73,587.59,587.63,8480.0
2024-02-16 13:05:00,587.6,587.83,586.42,587.83,29037.0,587.6,587.83,586.42,587.83,29037.0
2024-02-16 13:10:00,587.67,587.88,586.56,587.39,22486.0,587.67,587.88,586.56,587.39,22486.0
2024-02-16 13:15:00,587.39,588.62,587.38,587.73,14455.0,587.39,588.62,587.38,587.73,14455.0
2024-02-16 13:20:00,587.57,588.72,587.23,588.65,16283.0,587.57,588.72,587.23,588.65,16283.0
2024-02-16 13:25:00,588.64,589.26,588.4,589.03,9092.0,588.64,589.26,588.4,589.03,9092.0
2024-02-16 13:30:00,589.19,589.55,588.91,589.55,14385.0,589.19,589.55,588.91,589.55,14385.0
2024-02-16 13:35:00,589.51,590.43,589.48,590.0,31919.0,589.51,590.43,589.48,590.0,31919.0
2024-02-16 13:40:00,590.05,590.36,589.82,589.88,11152.0,590.05,590.36,589.82,589.88,11152.0
2024-02-16 13:45:00,590.14,590.14,589.39,589.7,8025.0,590.14,590.14,589.39,589.7,8025.0
2024-02-16 13:50:00,589.85,590.0,589.2,589.84,10880.0,589.85,590.0,589.2,589.84,10880.0
2024-02-16 13:55:00,589.76,590.1,589.28,590.04,7991.0,589.76,590.1,589.28,590.04,7991.0
2024-02-16 14:00:00,590.02,590.4,589.67,589.7,16524.0,590.02,590.4,589.67,589.7,16524.0
2024-02-16 14:05:00,589.8,590.42,589.56,589.97,11880.0,589.8,590.42,589.56,589.97,11880.0
2024-02-16 14:10:00,589.92,590.17,589.46,589.46,7437.0,589.92,590.17,589.46,589.46,7437.0
2024-02-16 14:15:00,589.61,590.0,589.55,589.82,7469.0,589.61,590.0,589.55,589.82,7469.0
2024-02-16 14:20:00,589.69,590.04,589.56,589.86,5393.0,589.69,590.04,589.56,589.86,5393.0
2024-02-16 14:25:00,589.97,590.12,589.57,589.74,6670.0,589.97,590.12,589.57,589.74,6670.0
2024-02-16 14:30:00,589.74,590.04,589.16,589.57,12827.0,589.74,590.04,589.16,589.57,12827.0
2024-02-16 14:35:00,589.54,589.77,588.71,589.06,10979.0,589.54,589.77,588.71,589.06,10979.0
2024-02-16 14:40:00,589.04,589.49,588.51,588.66,11827.0,589.04,589.49,588.51,588.66,11827.0
2024-02-16 14:45:00,588.67,588.67,585.41,587.0,38260.0,588.67,588.67,585.41,587.0,38260.0
2024-02-16 14:50:00,587.01,587.38,586.11,586.39,31207.0,587.01,587.38,586.11,586.39,31207.0
2024-02-16 14:55:00,586.13,586.95,586.08,586.88,16698.0,586.13,586.95,586.08,586.88,16698.0
2024-02-16 15:00:00,586.83,587.04,585.86,585.86,16903.0,586.83,587.04,585.86,585.86,16903.0
2024-02-16 15:05:00,585.86,586.43,585.07,585.41,17950.0,585.86,586.43,585.07,585.41,17950.0
2024-02-16 15:10:00,585.35,585.52,584.63,584.9,50040.0,585.35,585.52,584.63,584.9,50040.0
2024-02-16 15:15:00,584.89,585.09,584.08,584.97,31224.0,584.89,585.09,584.08,584.97,31224.0
2024-02-16 15:20:00,585.09,585.19,584.26,584.52,54503.0,585.09,585.19,584.26,584.52,54503.0
2024-02-16 15:25:00,584.65,585.23,584.29,585.03,24747.0,584.65,585.23,584.29,585.03,24747.0
2024-02-16 15:30:00,585.08,585.37,584.58,584.97,16535.0,585.08,585.37,584.58,584.97,16535.0
2024-02-16 15:35:00,584.95,584.95,584.2,584.32,14009.0,584.95,584.95,584.2,584.32,14009.0
2024-02-16 15:40:00,584.27,585.16,583.4,584.99,41624.0,584.27,585.16,583.4,584.99,41624.0
2024-02-16 15:45:00,584.74,585.39,582.42,582.56,32791.0,584.74,585.39,582.42,582.56,32791.0
2024-02-16 15:50:00,582.42,583.89,582.21,583.28,55453.0,582.42,583.89,582.21,583.28,55453.0
2024-02-16 15:55:00,583.28,584.2,582.51,583.97,120381.0,583.28,584.2,582.51,583.97,120381.0
2024-02-20 09:30:00,580.18,586.0,579.57,580.49,106139.0,580.18,586.0,579.57,580.49,106139.0
2024-02-20 09:35:00,580.5,581.34,577.26,578.4,32342.0,580.5,581.34,577.26,578.4,32342.0
2024-02-20 09:40:00,578.58,578.58,573.79,575.24,92384.0,578.58,578.58,573.79,575.24,92384.0
2024-02-20 09:45:00,575.13,576.13,574.0,574.0,29162.0,575.13,576.13,574.0,574.0,29162.0
2024-02-20 09:50:00,574.04,574.93,572.07,574.79,36581.0,574.04,574.93,572.07,574.79,36581.0
2024-02-20 09:55:00,575.06,576.21,574.3,574.84,29335.0,575.06,576.21,574.3,574.84,29335.0
2024-02-20 10:00:00,574.84,575.48,573.83,574.21,45961.0,574.84,575.48,573.83,574.21,45961.0
2024-02-20 10:05:00,574.41,575.24,573.7,573.86,17301.0,574.41,575.24,573.7,573.86,17301.0
2024-02-20 10:10:00,574.38,574.78,571.26,572.77,82139.0,574.38,574.78,571.26,572.77,82139.0
2024-02-20 10:15:00,572.86,573.32,571.67,572.45,17276.0,572.86,573.32,571.67,572.45,17276.0
2024-02-20 10:20:00,572.66,573.86,572.4,573.76,45361.0,572.66,573.86,572.4,573.76,45361.0
2024-02-20 10:25:00,573.86,573.86,572.62,572.76,27846.0,573.86,573.86,572.62,572.76,27846.0
2024-02-20 10:30:00,572.6,573.16,571.48,572.66,16716.0,572.6,573.16,571.48,572.66,16716.0
2024-02-20 10:35:00,572.84,573.15,572.22,573.01,39329.0,572.84,573.15,572.22,573.01,39329.0
2024-02-20 10:40:00,572.93,574.4,572.93,573.94,41253.0,572.93,574.4,572.93,573.94,41253.0
2024-02-20 10:45:00,573.94,574.99,573.94,574.61,12712.0,573.94,574.99,573.94,574.61,12712.0
2024-02-20 10:50:00,574.59,576.23,574.55,576.22,18880.0,574.59,576.23,574.55,576.22,18880.0
2024-02-20 10:55:00,576.01,577.48,576.01,577.09,14917.0,576.01,577.48,576.01,577.09,14917.0
2024-02-20 11:00:00,577.34,577.87,577.12,577.7,16027.0,577.34,577.87,577.12,577.7,16027.0
2024-02-20 11:05:00,577.67,577.83,575.5,575.57,11943.0,577.67,577.83,575.5,575.57,11943.0
2024-02-20 11:10:00,575.27,576.12,574.79,575.86,12555.0,575.27,576.12,574.79,575.86,12555.0
2024-02-20 11:15:00,575.84,576.15,575.75,575.95,20984.0,575.84,576.15,575.75,575.95,20984.0
2024-02-20 11:20:00,576.06,576.06,575.09,575.86,12643.0,576.06,576.06,575.09,575.86,12643.0
2024-02-20 11:25:00,575.76,576.1,575.62,575.95,7688.0,575.76,576.1,575.62,575.95,7688.0
2024-02-20 11:30:00,575.99,575.99,574.35,574.76,11290.0,575.99,575.99,574.35,574.76,11290.0
2024-02-20 11:35:00,574.69,575.1,574.41,574.93,6736.0,574.69,575.1,574.41,574.93,6736.0
2024-02-20 11:40:00,575.14,576.04,574.92,575.97,10178.0,575.14,576.04,574.92,575.97,10178.0
2024-02-20 11:45:00,575.97,576.11,575.5,575.59,8504.0,575.97,576.11,575.5,575.59,8504.0
2024-02-20 11:50:00,575.52,575.52,574.66,574.66,8221.0,575.52,575.52,574.66,574.66,8221.0
2024-02-20 11:55:00,574.79,575.02,573.52,573.65,9403.0,574.79,575.02,573.52,573.65,9403.0
2024-02-20 12:00:00,573.43,573.93,572.6,572.63,12530.0,573.43,573.93,572.6,572.63,12530.0
2024-02-20 12:05:00,572.49,572.9,572.25,572.38,13123.0,572.49,572.9,572.25,572.38,13123.0
2024-02-20 12:10:00,572.5,572.9,572.08,572.22,3915.0,572.5,572.9,572.08,572.22,3915.0
2024-02-20 12:15:00,572.03,572.38,571.31,572.19,12085.0,572.03,572.38,571.31,572.19,12085.0
2024-02-20 12:20:00,572.0,572.2,571.5,571.5,4635.0,572.0,572.2,571.5,571.5,4635.0
2024-02-20 12:25:00,571.64,572.31,571.6,572.2,9091.0,571.64,572.31,571.6,572.2,9091.0
2024-02-20 12:30:00,572.21,572.83,572.14,572.55,5809.0,572.21,572.83,572.14,572.55,5809.0
2024-02-20 12:35:00,572.3,572.54,571.36,571.45,11561.0,572.3,572.54,571.36,571.45,11561.0
2024-02-20 12:40:00,571.44,572.93,571.39,572.83,8344.0,571.44,572.93,571.39,572.83,8344.0
2024-02-20 12:45:00,572.68,573.02,572.14,572.14,5470.0,572.68,573.02,572.14,572.14,5470.0
2024-02-20 12:50:00,572.06,572.4,571.92,572.15,5115.0,572.06,572.4,571.92,572.15,5115.0
2024-02-20 12:55:00,572.17,572.17,571.55,571.91,4383.0,572.17,572.17,571.55,571.91,4383.0
2024-02-20 13:00:00,572.09,572.09,570.9,571.06,8190.0,572.09,572.09,570.9,571.06,8190.0
2024-02-20 13:05:00,570.82,571.3,570.6,571.0,11173.0,570.82,571.3,570.6,571.0,11173.0
2024-02-20 13:10:00,570.98,571.13,570.56,570.64,4011.0,570.98,571.13,570.56,570.64,4011.0
2024-02-20 13:15:00,570.5,571.1,569.66,571.1,21646.0,570.5,571.1,569.66,571.1,21646.0
2024-02-20 13:20:00,571.27,572.19,570.8,571.79,10482.0,571.27,572.19,570.8,571.79,10482.0
2024-02-20 13:25:00,571.81,572.06,570.49,570.87,6844.0,571.81,572.06,570.49,570.87,6844.0
2024-02-20 13:30:00,570.9,571.53,570.9,571.53,11428.0,570.9,571.53,570.9,571.53,11428.0
2024-02-20 13:35:00,571.13,571.77,571.06,571.16,5143.0,571.13,571.77,571.06,571.16,5143.0
2024-02-20 13:40:00,571.4,572.34,571.17,571.95,9629.0,571.4,572.34,571.17,571.95,9629.0
2024-02-20 13:45:00,572.07,572.47,571.59,571.7,6759.0,572.07,572.47,571.59,571.7,6759.0
2024-02-20 13:50:00,571.85,572.4,571.78,572.09,5497.0,571.85,572.4,571.78,572.09,5497.0
2024-02-20 13:55:00,572.11,572.75,572.11,572.59,18007.0,572.11,572.75,572.11,572.59,18007.0
2024-02-20 14:00:00,572.66,572.7,572.07,572.2,7827.0,572.66,572.7,572.07,572.2,7827.0
2024-02-20 14:05:00,572.2,573.0,572.14,572.79,14307.0,572.2,573.0,572.14,572.79,14307.0
2024-02-20 14:10:00,572.74,573.2,572.71,573.08,8021.0,572.74,573.2,572.71,573.08,8021.0
2024-02-20 14:15:00,572.84,573.16,572.23,573.08,8212.0,572.84,573.16,572.23,573.08,8212.0
2024-02-20 14:20:00,572.8,573.01,571.8,571.89,8714.0,572.8,573.01,571.8,571.89,8714.0
2024-02-20 14:25:00,571.83,572.46,571.7,572.24,6965.0,571.83,572.46,571.7,572.24,6965.0
2024-02-20 14:30:00,572.38,572.74,571.91,572.22,5492.0,572.38,572.74,571.91,572.22,5492.0
2024-02-20 14:35:00,572.21,573.04,572.2,573.04,7746.0,572.21,573.04,572.2,573.04,7746.0
2024-02-20 14:40:00,573.04,573.5,572.94,573.08,10478.0,573.04,573.5,572.94,573.08,10478.0
2024-02-20 14:45:00,573.08,574.15,573.08,574.15,14235.0,573.08,574.15,573.08,574.15,14235.0
2024-02-20 14:50:00,574.07,574.39,573.7,573.76,11544.0,574.07,574.39,573.7,573.76,11544.0
2024-02-20 14:55:00,573.87,574.15,573.69,573.95,5461.0,573.87,574.15,573.69,573.95,5461.0
2024-02-20 15:00:00,574.04,574.12,573.29,573.51,9997.0,574.04,574.12,573.29,573.51,9997.0
2024-02-20 15:05:00,573.63,574.3,573.54,574.22,12996.0,573.63,574.3,573.54,574.22,12996.0
2024-02-20 15:10:00,574.09,574.38,573.18,573.43,7439.0,574.09,574.38,573.18,573.43,7439.0
2024-02-20 15:15:00,573.37,573.93,573.08,573.09,16378.0,573.37,573.93,573.08,573.09,16378.0
2024-02-20 15:20:00,573.0,573.57,572.88,573.14,9769.0,573.0,573.57,572.88,573.14,9769.0
2024-02-20 15:25:00,573.26,574.45,573.14,574.35,14670.0,573.26,574.45,573.14,574.35,14670.0
2024-02-20 15:30:00,574.38,574.48,572.27,572.84,18711.0,574.38,574.48,572.27,572.84,18711.0
2024-02-20 15:35:00,572.82,573.71,572.66,573.2,19284.0,572.82,573.71,572.66,573.2,19284.0
2024-02-20 15:40:00,573.14,574.03,573.11,573.78,18598.0,573.14,574.03,573.11,573.78,18598.0
2024-02-20 15:45:00,573.97,574.26,573.41,573.63,17182.0,573.97,574.26,573.41,573.63,17182.0
2024-02-20 15:50:00,573.43,574.34,573.43,573.98,38712.0,573.43,574.34,573.43,573.98,38712.0
2024-02-20 15:55:00,573.76,575.23,573.4,575.23,118228.0,573.76,575.23,573.4,575.23,118228.0
2024-02-21 09:30:00,574.53,575.78,571.5,572.21,100262.0,574.53,575.78,571.5,572.21,100262.0
2024-02-21 09:35:00,572.2,573.07,571.0,571.59,33975.0,572.2,573.07,571.0,571.59,33975.0
2024-02-21 09:40:00,571.56,571.97,567.52,569.0,30918.0,571.56,571.97,567.52,569.0,30918.0
2024-02-21 09:45:00,568.61,569.82,567.32,568.56,29192.0,568.61,569.82,567.32,568.56,29192.0
2024-02-21 09:50:00,568.81,569.3,568.36,569.01,29114.0,568.81,569.3,568.36,569.01,29114.0
2024-02-21 09:55:00,569.05,571.45,568.66,571.33,20755.0,569.05,571.45,568.66,571.33,20755.0
2024-02-21 10:00:00,570.91,573.0,570.34,572.62,23853.0,570.91,573.0,570.34,572.62,23853.0
2024-02-21 10:05:00,572.57,572.81,570.97,572.2,20238.0,572.57,572.81,570.97,572.2,20238.0
2024-02-21 10:10:00,572.15,572.98,571.34,572.54,18288.0,572.15,572.98,571.34,572.54,18288.0
2024-02-21 10:15:00,572.85,573.48,571.56,572.94,33878.0,572.85,573.48,571.56,572.94,33878.0
2024-02-21 10:20:00,572.8,574.86,572.37,572.66,40783.0,572.8,574.86,572.37,572.66,40783.0
2024-02-21 10:25:00,573.11,573.42,572.41,573.1,7837.0,573.11,573.42,572.41,573.1,7837.0
2024-02-21 10:30:00,572.81,573.73,571.76,573.71,10707.0,572.81,573.73,571.76,573.71,10707.0
2024-02-21 10:35:00,573.22,574.01,572.88,572.95,8232.0,573.22,574.01,572.88,572.95,8232.0
2024-02-21 10:40:00,572.84,573.31,572.71,573.02,10075.0,572.84,573.31,572.71,573.02,10075.0
2024-02-21 10:45:00,573.14,574.66,572.67,574.39,9931.0,573.14,574.66,572.67,574.39,9931.0
2024-02-21 10:50:00,574.2,574.36,573.85,574.36,6752.0,574.2,574.36,573.85,574.36,6752.0
2024-02-21 10:55:00,574.2,574.21,572.49,572.49,5177.0,574.2,574.21,572.49,572.49,5177.0
2024-02-21 11:00:00,572.63,573.52,572.26,573.51,12804.0,572.63,573.52,572.26,573.51,12804.0
2024-02-21 11:05:00,573.52,574.21,572.79,573.8,9246.0,573.52,574.21,572.79,573.8,9246.0
2024-02-21 11:10:00,573.79,575.69,573.71,575.69,18307.0,573.79,575.69,573.71,575.69,18307.0
2024-02-21 11:15:00,575.51,575.51,574.07,574.45,8921.0,575.51,575.51,574.07,574.45,8921.0
2024-02-21 11:20:00,574.61,574.71,574.04,574.34,5405.0,574.61,574.71,574.04,574.34,5405.0
2024-02-21 11:25:00,574.34,574.34,573.85,574.03,2075.0,574.34,574.34,573.85,574.03,2075.0
2024-02-21 11:30:00,574.13,574.25,572.51,572.51,19774.0,574.13,574.25,572.51,572.51,19774.0
2024-02-21 11:35:00,572.7,573.0,572.38,572.95,4895.0,572.7,573.0,572.38,572.95,4895.0
2024-02-21 11:40:00,572.87,573.34,572.35,572.59,15534.0,572.87,573.34,572.35,572.59,15534.0
2024-02-21 11:45:00,572.7,573.42,572.55,573.41,2618.0,572.7,573.42,572.55,573.41,2618.0
2024-02-21 11:50:00,573.5,574.11,573.36,574.11,9302.0,573.5,574.11,573.36,574.11,9302.0
2024-02-21 11:55:00,574.15,574.38,573.81,573.81,2510.0,574.15,574.38,573.81,573.81,2510.0
2024-02-21 12:00:00,573.87,574.36,573.23,573.32,8125.0,573.87,574.36,573.23,573.32,8125.0
2024-02-21 12:05:00,573.26,573.26,572.47,572.57,8073.0,573.26,573.26,572.47,572.57,8073.0
2024-02-21 12:10:00,572.61,572.61,572.0,572.26,8713.0,572.61,572.61,572.0,572.26,8713.0
2024-02-21 12:15:00,572.15,572.29,571.5,572.17,2605.0,572.15,572.29,571.5,572.17,2605.0
2024-02-21 12:20:00,572.15,572.29,570.9,571.28,2961.0,572.15,572.29,570.9,571.28,2961.0
2024-02-21 12:25:00,571.31,571.58,571.13,571.16,2812.0,571.31,571.58,571.13,571.16,2812.0
2024-02-21 12:30:00,571.31,571.71,571.31,571.53,4419.0,571.31,571.71,571.31,571.53,4419.0
2024-02-21 12:35:00,571.61,572.17,571.6,571.82,5942.0,571.61,572.17,571.6,571.82,5942.0
2024-02-21 12:40:00,571.75,571.76,571.04,571.49,3788.0,571.75,571.76,571.04,571.49,3788.0
2024-02-21 12:45:00,571.53,572.56,571.53,572.03,3038.0,571.53,572.56,571.53,572.03,3038.0
2024-02-21 12:50:00,572.22,572.93,572.22,572.86,5657.0,572.22,572.93,572.22,572.86,5657.0
2024-02-21 12:55:00,572.82,573.13,572.72,573.0,3320.0,572.82,573.13,572.72,573.0,3320.0
2024-02-21 13:00:00,573.11,573.17,571.2,572.64,9199.0,573.11,573.17,571.2,572.64,9199.0
2024-02-21 13:05:00,572.62,573.74,572.1,573.17,12657.0,572.62,573.74,572.1,573.17,12657.0
2024-02-21 13:10:00,573.0,573.95,572.66,573.56,13331.0,573.0,573.95,572.66,573.56,13331.0
2024-02-21 13:15:00,573.51,573.98,573.51,573.53,6075.0,573.51,573.98,573.51,573.53,6075.0
2024-02-21 13:20:00,573.56,573.69,573.15,573.27,3905.0,573.56,573.69,573.15,573.27,3905.0
2024-02-21 13:25:00,573.19,573.19,572.12,572.12,8281.0,573.19,573.19,572.12,572.12,8281.0
2024-02-21 13:30:00,572.15,573.59,572.15,573.48,16244.0,572.15,573.59,572.15,573.48,16244.0
2024-02-21 13:35:00,573.62,573.94,573.29,573.66,7441.0,573.62,573.94,573.29,573.66,7441.0
2024-02-21 13:40:00,573.64,573.66,573.28,573.64,9305.0,573.64,573.66,573.28,573.64,9305.0
2024-02-21 13:45:00,573.64,573.78,573.3,573.5,1862.0,573.64,573.78,573.3,573.5,1862.0
2024-02-21 13:50:00,573.41,573.58,573.05,573.15,4139.0,573.41,573.58,573.05,573.15,4139.0
2024-02-21 13:55:00,573.22,573.48,573.0,573.21,7687.0,573.22,573.48,573.0,573.21,7687.0
2024-02-21 14:00:00,573.04,574.5,572.78,573.64,18882.0,573.04,574.5,572.78,573.64,18882.0
2024-02-21 14:05:00,573.42,574.43,573.35,574.2,18664.0,573.42,574.43,573.35,574.2,18664.0
2024-02-21 14:10:00,574.35,574.47,573.3,573.36,14130.0,574.35,574.47,573.3,573.36,14130.0
2024-02-21 14:15:00,573.3,573.44,572.57,572.65,11396.0,573.3,573.44,572.57,572.65,11396.0
2024-02-21 14:20:00,572.65,572.65,570.99,571.15,5596.0,572.65,572.65,570.99,571.15,5596.0
2024-02-21 14:25:00,571.04,571.04,570.1,570.53,12287.0,571.04,571.04,570.1,570.53,12287.0
2024-02-21 14:30:00,570.73,571.08,570.39,570.75,6016.0,570.73,571.08,570.39,570.75,6016.0
2024-02-21 14:35:00,570.42,570.61,569.58,569.58,12689.0,570.42,570.61,569.58,569.58,12689.0
2024-02-21 14:40:00,569.8,569.93,569.0,569.07,5849.0,569.8,569.93,569.0,569.07,5849.0
2024-02-21 14:45:00,569.1,570.06,568.9,570.0,14617.0,569.1,570.06,568.9,570.0,14617.0
2024-02-21 14:50:00,570.18,570.3,569.6,569.98,5019.0,570.18,570.3,569.6,569.98,5019.0
2024-02-21 14:55:00,570.19,571.14,570.18,570.24,5834.0,570.19,571.14,570.18,570.24,5834.0
2024-02-21 15:00:00,570.08,570.47,569.83,569.83,3613.0,570.08,570.47,569.83,569.83,3613.0
2024-02-21 15:05:00,569.7,570.09,569.28,569.74,11247.0,569.7,570.09,569.28,569.74,11247.0
2024-02-21 15:10:00,569.8,570.0,569.5,569.96,3816.0,569.8,570.0,569.5,569.96,3816.0
2024-02-21 15:15:00,570.01,570.32,569.38,569.96,5918.0,570.01,570.32,569.38,569.96,5918.0
2024-02-21 15:20:00,569.81,570.13,569.49,569.65,4171.0,569.81,570.13,569.49,569.65,4171.0
2024-02-21 15:25:00,569.73,570.46,569.72,570.23,8334.0,569.73,570.46,569.72,570.23,8334.0
2024-02-21 15:30:00,570.43,571.25,570.35,571.2,17427.0,570.43,571.25,570.35,571.2,17427.0
2024-02-21 15:35:00,571.36,572.41,571.3,572.41,18522.0,571.36,572.41,571.3,572.41,18522.0
2024-02-21 15:40:00,572.51,573.18,571.89,572.52,13454.0,572.51,573.18,571.89,572.52,13454.0
2024-02-21 15:45:00,572.4,573.12,572.18,573.11,7146.0,572.4,573.12,572.18,573.11,7146.0
2024-02-21 15:50:00,573.06,573.77,572.93,573.13,26753.0,573.06,573.77,572.93,573.13,26753.0
2024-02-21 15:55:00,573.2,573.46,572.52,573.23,81395.0,573.2,573.46,572.52,573.23,81395.0
2024-02-22 09:30:00,582.75,585.93,581.4,583.71,128117.0,582.75,585.93,581.4,583.71,128117.0
2024-02-22 09:35:00,583.56,584.82,579.82,581.81,48718.0,583.56,584.82,579.82,581.81,48718.0
2024-02-22 09:40:00,581.61,582.49,580.0,582.28,25582.0,581.61,582.49,580.0,582.28,25582.0
2024-02-22 09:45:00,582.54,583.3,581.51,583.16,46477.0,582.54,583.3,581.51,583.16,46477.0
2024-02-22 09:50:00,583.19,583.68,578.88,579.98,36727.0,583.19,583.68,578.88,579.98,36727.0
2024-02-22 09:55:00,580.1,582.19,579.56,582.13,23156.0,580.1,582.19,579.56,582.13,23156.0
2024-02-22 10:00:00,582.12,583.01,580.72,580.99,28736.0,582.12,583.01,580.72,580.99,28736.0
2024-02-22 10:05:00,581.26,582.43,580.93,581.79,28416.0,581.26,582.43,580.93,581.79,28416.0
2024-02-22 10:10:00,581.64,582.4,581.15,581.75,22191.0,581.64,582.4,581.15,581.75,22191.0
2024-02-22 10:15:00,581.74,582.01,580.51,581.03,18221.0,581.74,582.01,580.51,581.03,18221.0
2024-02-22 10:20:00,581.02,582.23,580.69,582.0,17442.0,581.02,582.23,580.69,582.0,17442.0
2024-02-22 10:25:00,582.0,582.76,581.08,582.5,17874.0,582.0,582.76,581.08,582.5,17874.0
2024-02-22 10:30:00,582.57,582.73,581.8,582.37,17446.0,582.57,582.73,581.8,582.37,17446.0
2024-02-22 10:35:00,582.6,582.75,581.86,582.06,13883.0,582.6,582.75,581.86,582.06,13883.0
2024-02-22 10:40:00,582.05,583.11,581.91,583.08,15089.0,582.05,583.11,581.91,583.08,15089.0
2024-02-22 10:45:00,583.17,583.22,581.91,582.6,15664.0,583.17,583.22,581.91,582.6,15664.0
2024-02-22 10:50:00,582.79,583.99,582.64,583.71,33525.0,582.79,583.99,582.64,583.71,33525.0
2024-02-22 10:55:00,583.93,584.12,581.82,582.01,15371.0,583.93,584.12,581.82,582.01,15371.0
2024-02-22 11:00:00,582.12,583.06,582.11,582.92,8463.0,582.12,583.06,582.11,582.92,8463.0
2024-02-22 11:05:00,583.05,584.0,582.49,584.0,10589.0,583.05,584.0,582.49,584.0,10589.0
2024-02-22 11:10:00,583.77,585.25,583.57,585.01,29058.0,583.77,585.25,583.57,585.01,29058.0
2024-02-22 11:15:00,585.01,586.7,584.64,585.76,33873.0,585.01,586.7,584.64,585.76,33873.0
2024-02-22 11:20:00,585.66,586.7,585.42,586.49,17591.0,585.66,586.7,585.42,586.49,17591.0
2024-02-22 11:25:00,586.63,586.94,586.1,586.27,23989.0,586.63,586.94,586.1,586.27,23989.0
2024-02-22 11:30:00,586.5,586.84,585.08,585.43,16472.0,586.5,586.84,585.08,585.43,16472.0
2024-02-22 11:35:00,585.23,586.46,585.22,586.12,14647.0,585.23,586.46,585.22,586.12,14647.0
2024-02-22 11:40:00,586.13,586.69,585.06,586.21,16052.0,586.13,586.69,585.06,586.21,16052.0
2024-02-22 11:45:00,586.3,586.3,584.57,584.94,10436.0,586.3,586.3,584.57,584.94,10436.0
2024-02-22 11:50:00,585.04,586.13,584.7,586.12,11831.0,585.04,586.13,584.7,586.12,11831.0
2024-02-22 11:55:00,586.12,586.2,585.03,585.2,12031.0,586.12,586.2,585.03,585.2,12031.0
2024-02-22 12:00:00,585.37,586.49,585.17,586.49,6194.0,585.37,586.49,585.17,586.49,6194.0
2024-02-22 12:05:00,586.74,586.74,586.08,586.55,5429.0,586.74,586.74,586.08,586.55,5429.0
2024-02-22 12:10:00,586.5,586.75,585.85,585.95,10525.0,586.5,586.75,585.85,585.95,10525.0
2024-02-22 12:15:00,585.85,586.33,585.57,586.21,8143.0,585.85,586.33,585.57,586.21,8143.0
2024-02-22 12:20:00,586.31,586.77,586.06,586.67,4366.0,586.31,586.77,586.06,586.67,4366.0
2024-02-22 12:25:00,586.54,587.08,586.41,586.52,13434.0,586.54,587.08,586.41,586.52,13434.0
2024-02-22 12:30:00,586.71,587.2,586.55,586.95,8693.0,586.71,587.2,586.55,586.95,8693.0
2024-02-22 12:35:00,587.0,587.1,585.77,585.8,6665.0,587.0,587.1,585.77,585.8,6665.0
2024-02-22 12:40:00,585.75,586.21,585.31,586.13,6276.0,585.75,586.21,585.31,586.13,6276.0
2024-02-22 12:45:00,586.03,586.33,585.84,585.96,5022.0,586.03,586.33,585.84,585.96,5022.0
2024-02-22 12:50:00,586.05,586.64,586.05,586.61,7533.0,586.05,586.64,586.05,586.61,7533.0
2024-02-22 12:55:00,586.58,586.8,586.33,586.8,12876.0,586.58,586.8,586.33,586.8,12876.0
2024-02-22 13:00:00,586.63,586.79,586.17,586.44,4146.0,586.63,586.79,586.17,586.44,4146.0
2024-02-22 13:05:00,586.48,587.03,586.17,587.03,10294.0,586.48,587.03,586.17,587.03,10294.0
2024-02-22 13:10:00,587.06,587.17,586.49,586.76,11595.0,587.06,587.17,586.49,586.76,11595.0
2024-02-22 13:15:00,586.6,588.09,586.6,588.08,11691.0,586.6,588.09,586.6,588.08,11691.0
2024-02-22 13:20:00,588.03,588.34,587.78,588.22,8203.0,588.03,588.34,587.78,588.22,8203.0
2024-02-22 13:25:00,588.22,588.54,588.0,588.26,13540.0,588.22,588.54,588.0,588.26,13540.0
2024-02-22 13:30:00,588.25,588.44,587.52,587.7,10174.0,588.25,588.44,587.52,587.7,10174.0
2024-02-22 13:35:00,587.62,587.84,587.31,587.42,6290.0,587.62,587.84,587.31,587.42,6290.0
2024-02-22 13:40:00,587.43,588.05,587.37,587.98,5653.0,587.43,588.05,587.37,587.98,5653.0
2024-02-22 13:45:00,588.0,588.43,587.85,588.31,16205.0,588.0,588.43,587.85,588.31,16205.0
2024-02-22 13:50:00,588.33,588.33,588.0,588.12,9461.0,588.33,588.33,588.0,588.12,9461.0
2024-02-22 13:55:00,588.02,588.7,588.02,588.67,6328.0,588.02,588.7,588.02,588.67,6328.0
2024-02-22 14:00:00,588.64,589.38,588.59,588.99,13129.0,588.64,589.38,588.59,588.99,13129.0
2024-02-22 14:05:00,589.11,589.24,588.26,588.45,6157.0,589.11,589.24,588.26,588.45,6157.0
2024-02-22 14:10:00,588.59,589.65,588.56,589.65,7970.0,588.59,589.65,588.56,589.65,7970.0
2024-02-22 14:15:00,589.52,590.0,589.27,589.77,19251.0,589.52,590.0,589.27,589.77,19251.0
2024-02-22 14:20:00,589.88,590.35,589.87,590.0,11719.0,589.88,590.35,589.87,590.0,11719.0
2024-02-22 14:25:00,590.07,590.32,589.68,590.16,10956.0,590.07,590.32,589.68,590.16,10956.0
2024-02-22 14:30:00,590.23,590.85,588.71,589.49,17229.0,590.23,590.85,588.71,589.49,17229.0
2024-02-22 14:35:00,589.33,589.4,589.0,589.35,4254.0,589.33,589.4,589.0,589.35,4254.0
2024-02-22 14:40:00,589.14,589.37,587.63,588.71,10294.0,589.14,589.37,587.63,588.71,10294.0
2024-02-22 14:45:00,588.78,588.87,587.55,587.89,9382.0,588.78,588.87,587.55,587.89,9382.0
2024-02-22 14:50:00,587.94,588.52,587.8,588.4,7780.0,587.94,588.52,587.8,588.4,7780.0
2024-02-22 14:55:00,588.54,588.57,587.42,587.95,17123.0,588.54,588.57,587.42,587.95,17123.0
2024-02-22 15:00:00,587.77,588.65,587.13,588.5,11191.0,587.77,588.65,587.13,588.5,11191.0
2024-02-22 15:05:00,588.6,589.17,588.42,588.71,11700.0,588.6,589.17,588.42,588.71,11700.0
2024-02-22 15:10:00,588.71,588.85,588.19,588.38,11912.0,588.71,588.85,588.19,588.38,11912.0
2024-02-22 15:15:00,588.49,588.79,588.22,588.79,12224.0,588.49,588.79,588.22,588.79,12224.0
2024-02-22 15:20:00,588.73,589.12,588.47,588.88,16166.0,588.73,589.12,588.47,588.88,16166.0
2024-02-22 15:25:00,588.93,589.13,588.0,588.03,14261.0,588.93,589.13,588.0,588.03,14261.0
2024-02-22 15:30:00,588.04,588.28,587.26,588.03,19155.0,588.04,588.28,587.26,588.03,19155.0
2024-02-22 15:35:00,587.98,589.2,587.61,589.16,17936.0,587.98,589.2,587.61,589.16,17936.0
2024-02-22 15:40:00,589.16,589.9,589.0,589.05,27547.0,589.16,589.9,589.0,589.05,27547.0
2024-02-22 15:45:00,589.02,589.34,588.71,589.12,24649.0,589.02,589.34,588.71,589.12,24649.0
2024-02-22 15:50:00,589.1,589.89,588.87,589.0,46362.0,589.1,589.89,588.87,589.0,46362.0
2024-02-22 15:55:00,589.13,589.67,588.04,588.27,141517.0,589.13,589.67,588.04,588.27,141517.0
2024-02-23 09:30:00,586.88,592.37,586.4,590.92,71504.0,586.88,592.37,586.4,590.92,71504.0
2024-02-23 09:35:00,590.47,592.43,589.62,591.22,23367.0,590.47,592.43,589.62,591.22,23367.0
2024-02-23 09:40:00,591.59,591.8,588.62,588.96,44732.0,591.59,591.8,588.62,588.96,44732.0
2024-02-23 09:45:00,589.25,589.28,586.05,586.28,40077.0,589.25,589.28,586.05,586.28,40077.0
2024-02-23 09:50:00,586.6,587.49,584.71,586.38,57854.0,586.6,587.49,584.71,586.38,57854.0
2024-02-23 09:55:00,586.54,586.99,584.29,584.8,27465.0,586.54,586.99,584.29,584.8,27465.0
2024-02-23 10:00:00,584.84,586.63,583.54,586.61,36115.0,584.84,586.63,583.54,586.61,36115.0
2024-02-23 10:05:00,586.38,586.38,584.81,585.06,19437.0,586.38,586.38,584.81,585.06,19437.0
2024-02-23 10:10:00,585.25,586.57,584.86,585.54,15556.0,585.25,586.57,584.86,585.54,15556.0
2024-02-23 10:15:00,585.54,586.72,585.01,586.11,12178.0,585.54,586.72,585.01,586.11,12178.0
2024-02-23 10:20:00,586.07,586.07,584.35,585.06,23264.0,586.07,586.07,584.35,585.06,23264.0
2024-02-23 10:25:00,585.1,585.36,583.19,583.49,25494.0,585.1,585.36,583.19,583.49,25494.0
2024-02-23 10:30:00,583.47,585.12,583.31,585.12,15894.0,583.47,585.12,583.31,585.12,15894.0
2024-02-23 10:35:00,585.22,586.0,584.57,585.25,16924.0,585.22,586.0,584.57,585.25,16924.0
2024-02-23 10:40:00,585.42,585.43,583.11,583.39,8135.0,585.42,585.43,583.11,583.39,8135.0
2024-02-23 10:45:00,583.35,584.0,582.99,583.07,10647.0,583.35,584.0,582.99,583.07,10647.0
2024-02-23 10:50:00,583.06,584.07,583.03,583.5,13683.0,583.06,584.07,583.03,583.5,13683.0
2024-02-23 10:55:00,583.65,583.94,583.0,583.0,8364.0,583.65,583.94,583.0,583.0,8364.0
2024-02-23 11:00:00,583.02,583.27,580.15,580.71,31742.0,583.02,583.27,580.15,580.71,31742.0
2024-02-23 11:05:00,580.84,581.35,580.02,580.63,23376.0,580.84,581.35,580.02,580.63,23376.0
2024-02-23 11:10:00,580.57,581.21,579.82,580.44,18522.0,580.57,581.21,579.82,580.44,18522.0
2024-02-23 11:15:00,580.19,581.5,580.01,581.44,14519.0,580.19,581.5,580.01,581.44,14519.0
2024-02-23 11:20:00,580.84,581.29,580.5,581.25,9149.0,580.84,581.29,580.5,581.25,9149.0
2024-02-23 11:25:00,581.34,582.24,581.3,582.08,15155.0,581.34,582.24,581.3,582.08,15155.0
2024-02-23 11:30:00,582.08,582.5,581.63,581.79,11885.0,582.08,582.5,581.63,581.79,11885.0
2024-02-23 11:35:00,581.8,582.51,581.36,581.68,9013.0,581.8,582.51,581.36,581.68,9013.0
2024-02-23 11:40:00,582.16,582.25,581.46,581.68,5910.0,582.16,582.25,581.46,581.68,5910.0
2024-02-23 11:45:00,581.86,583.13,581.67,582.93,14420.0,581.86,583.13,581.67,582.93,14420.0
2024-02-23 11:50:00,582.98,584.0,582.98,583.67,8973.0,582.98,584.0,582.98,583.67,8973.0
2024-02-23 11:55:00,583.41,583.83,583.22,583.37,4526.0,583.41,583.83,583.22,583.37,4526.0
2024-02-23 12:00:00,583.61,584.18,583.59,583.65,6832.0,583.61,584.18,583.59,583.65,6832.0
2024-02-23 12:05:00,583.79,584.35,583.68,583.87,5953.0,583.79,584.35,583.68,583.87,5953.0
2024-02-23 12:10:00,583.83,584.35,583.82,584.09,11498.0,583.83,584.35,583.82,584.09,11498.0
2024-02-23 12:15:00,584.08,584.2,583.11,583.61,7116.0,584.08,584.2,583.11,583.61,7116.0
2024-02-23 12:20:00,583.62,584.0,583.29,583.65,8171.0,583.62,584.0,583.29,583.65,8171.0
2024-02-23 12:25:00,583.65,583.89,583.26,583.68,5414.0,583.65,583.89,583.26,583.68,5414.0
2024-02-23 12:30:00,583.48,583.71,582.68,583.52,9173.0,583.48,583.71,582.68,583.52,9173.0
2024-02-23 12:35:00,583.69,584.81,583.5,584.8,5091.0,583.69,584.81,583.5,584.8,5091.0
2024-02-23 12:40:00,584.7,584.7,583.24,583.75,6915.0,584.7,584.7,583.24,583.75,6915.0
2024-02-23 12:45:00,583.85,584.13,583.52,583.93,5006.0,583.85,584.13,583.52,583.93,5006.0
2024-02-23 12:50:00,584.12,584.46,583.75,584.44,2831.0,584.12,584.46,583.75,584.44,2831.0
2024-02-23 12:55:00,584.46,584.92,584.28,584.8,4109.0,584.46,584.92,584.28,584.8,4109.0
2024-02-23 13:00:00,584.82,585.0,584.16,584.81,7340.0,584.82,585.0,584.16,584.81,7340.0
2024-02-23 13:05:00,584.66,585.09,584.49,584.67,4604.0,584.66,585.09,584.49,584.67,4604.0
2024-02-23 13:10:00,584.83,585.7,584.82,585.63,5583.0,584.83,585.7,584.82,585.63,5583.0
2024-02-23 13:15:00,585.55,585.82,585.33,585.6,7485.0,585.55,585.82,585.33,585.6,7485.0
2024-02-23 13:20:00,585.72,585.88,585.45,585.79,3836.0,585.72,585.88,585.45,585.79,3836.0
2024-02-23 13:25:00,585.79,585.85,585.21,585.46,4583.0,585.79,585.85,585.21,585.46,4583.0
2024-02-23 13:30:00,585.33,585.76,584.96,585.54,6046.0,585.33,585.76,584.96,585.54,6046.0
2024-02-23 13:35:00,585.57,585.72,585.12,585.12,4050.0,585.57,585.72,585.12,585.12,4050.0
2024-02-23 13:40:00,585.32,585.8,585.13,585.27,5100.0,585.32,585.8,585.13,585.27,5100.0
2024-02-23 13:45:00,585.35,586.0,585.33,586.0,3789.0,585.35,586.0,585.33,586.0,3789.0
2024-02-23 13:50:00,585.7,586.06,585.51,586.06,4663.0,585.7,586.06,585.51,586.06,4663.0
2024-02-23 13:55:00,585.87,586.1,585.72,586.08,3128.0,585.87,586.1,585.72,586.08,3128.0
2024-02-23 14:00:00,586.21,586.55,585.2,585.2,14208.0,586.21,586.55,585.2,585.2,14208.0
2024-02-23 14:05:00,585.38,585.74,585.01,585.01,8044.0,585.38,585.74,585.01,585.01,8044.0
2024-02-23 14:10:00,584.68,585.05,583.61,584.0,10721.0,584.68,585.05,583.61,584.0,10721.0
2024-02-23 14:15:00,584.0,584.48,583.74,584.06,10120.0,584.0,584.48,583.74,584.06,10120.0
2024-02-23 14:20:00,584.12,584.49,583.98,583.98,9319.0,584.12,584.49,583.98,583.98,9319.0
2024-02-23 14:25:00,583.98,584.24,583.56,583.77,5887.0,583.98,584.24,583.56,583.77,5887.0
2024-02-23 14:30:00,583.72,584.28,583.59,583.87,9175.0,583.72,584.28,583.59,583.87,9175.0
2024-02-23 14:35:00,583.87,584.52,583.75,584.47,8623.0,583.87,584.52,583.75,584.47,8623.0
2024-02-23 14:40:00,584.5,584.51,583.3,583.56,15289.0,584.5,584.51,583.3,583.56,15289.0
2024-02-23 14:45:00,583.56,583.89,583.44,583.83,2896.0,583.56,583.89,583.44,583.83,2896.0
2024-02-23 14:50:00,583.83,584.15,583.59,583.84,7908.0,583.83,584.15,583.59,583.84,7908.0
2024-02-23 14:55:00,583.89,584.61,583.89,584.5,3992.0,583.89,584.61,583.89,584.5,3992.0
2024-02-23 15:00:00,584.5,584.78,583.97,584.12,7170.0,584.5,584.78,583.97,584.12,7170.0
2024-02-23 15:05:00,583.95,584.06,583.12,583.26,5013.0,583.95,584.06,583.12,583.26,5013.0
2024-02-23 15:10:00,583.24,583.5,583.0,583.02,4329.0,583.24,583.5,583.0,583.02,4329.0
2024-02-23 15:15:00,583.19,583.59,582.99,583.09,7687.0,583.19,583.59,582.99,583.09,7687.0
2024-02-23 15:20:00,583.0,583.43,582.88,583.2,8003.0,583.0,583.43,582.88,583.2,8003.0
2024-02-23 15:25:00,583.09,583.09,582.14,582.27,8534.0,583.09,583.09,582.14,582.27,8534.0
2024-02-23 15:30:00,582.3,582.79,581.9,582.46,15135.0,582.3,582.79,581.9,582.46,15135.0
2024-02-23 15:35:00,582.5,583.26,582.22,583.11,8945.0,582.5,583.26,582.22,583.11,8945.0
2024-02-23 15:40:00,583.14,583.41,582.78,583.2,10689.0,583.14,583.41,582.78,583.2,10689.0
2024-02-23 15:45:00,583.31,584.04,583.23,583.8,12292.0,583.31,584.04,583.23,583.8,12292.0
2024-02-23 15:50:00,583.91,584.25,583.51,583.84,27115.0,583.91,584.25,583.51,583.84,27115.0
2024-02-23 15:55:00,583.75,583.9,583.06,583.42,85087.0,583.75,583.9,583.06,583.42,85087.0
2024-02-26 09:30:00,583.56,588.0,583.56,585.11,52301.0,583.56,588.0,583.56,585.11,52301.0
2024-02-26 09:35:00,585.45,586.75,584.02,586.06,20591.0,585.45,586.75,584.02,586.06,20591.0
2024-02-26 09:40:00,586.68,586.68,584.41,584.84,12268.0,586.68,586.68,584.41,584.84,12268.0
2024-02-26 09:45:00,584.97,585.6,583.27,584.34,10293.0,584.97,585.6,583.27,584.34,10293.0
2024-02-26 09:50:00,584.57,584.94,583.49,584.86,10947.0,584.57,584.94,583.49,584.86,10947.0
2024-02-26 09:55:00,585.16,585.24,583.39,584.12,16500.0,585.16,585.24,583.39,584.12,16500.0
2024-02-26 10:00:00,583.68,585.73,583.53,585.73,24296.0,583.68,585.73,583.53,585.73,24296.0
2024-02-26 10:05:00,585.19,586.85,585.06,586.19,33359.0,585.19,586.85,585.06,586.19,33359.0
2024-02-26 10:10:00,586.15,586.8,585.53,586.19,11300.0,586.15,586.8,585.53,586.19,11300.0
2024-02-26 10:15:00,586.27,588.85,586.17,588.7,25266.0,586.27,588.85,586.17,588.7,25266.0
2024-02-26 10:20:00,589.09,589.28,588.17,588.82,38651.0,589.09,589.28,588.17,588.82,38651.0
2024-02-26 10:25:00,588.81,589.47,587.69,588.35,18308.0,588.81,589.47,587.69,588.35,18308.0
2024-02-26 10:30:00,588.38,588.5,587.5,588.42,39106.0,588.38,588.5,587.5,588.42,39106.0
2024-02-26 10:35:00,588.34,588.55,587.76,587.97,18345.0,588.34,588.55,587.76,587.97,18345.0
2024-02-26 10:40:00,587.57,588.53,587.0,588.2,14207.0,587.57,588.53,587.0,588.2,14207.0
2024-02-26 10:45:00,587.7,588.25,587.7,587.83,4587.0,587.7,588.25,587.7,587.83,4587.0
2024-02-26 10:50:00,588.01,588.01,587.49,587.49,9128.0,588.01,588.01,587.49,587.49,9128.0
2024-02-26 10:55:00,587.38,587.43,586.59,587.03,15048.0,587.38,587.43,586.59,587.03,15048.0
2024-02-26 11:00:00,587.13,587.59,586.94,586.97,6282.0,587.13,587.59,586.94,586.97,6282.0
2024-02-26 11:05:00,587.0,587.73,586.51,587.38,23851.0,587.0,587.73,586.51,587.38,23851.0
2024-02-26 11:10:00,587.26,587.34,586.56,587.01,10241.0,587.26,587.34,586.56,587.01,10241.0
2024-02-26 11:15:00,587.22,588.22,587.13,587.67,11818.0,587.22,588.22,587.13,587.67,11818.0
2024-02-26 11:20:00,587.91,587.93,587.0,587.15,7295.0,587.91,587.93,587.0,587.15,7295.0
2024-02-26 11:25:00,586.97,588.01,586.97,587.68,9811.0,586.97,588.01,586.97,587.68,9811.0
2024-02-26 11:30:00,587.51,588.12,587.16,587.95,8714.0,587.51,588.12,587.16,587.95,8714.0
2024-02-26 11:35:00,588.14,588.79,587.8,588.4,11098.0,588.14,588.79,587.8,588.4,11098.0
2024-02-26 11:40:00,588.4,589.45,588.4,589.36,15834.0,588.4,589.45,588.4,589.36,15834.0
2024-02-26 11:45:00,589.54,590.75,589.3,589.47,38109.0,589.54,590.75,589.3,589.47,38109.0
2024-02-26 11:50:00,589.63,590.34,588.41,588.89,12204.0,589.63,590.34,588.41,588.89,12204.0
2024-02-26 11:55:00,589.03,589.6,588.86,589.3,8192.0,589.03,589.6,588.86,589.3,8192.0
2024-02-26 12:00:00,589.12,589.55,588.31,589.34,12706.0,589.12,589.55,588.31,589.34,12706.0
2024-02-26 12:05:00,589.27,589.55,588.88,589.08,8242.0,589.27,589.55,588.88,589.08,8242.0
2024-02-26 12:10:00,589.11,589.77,589.1,589.28,17361.0,589.11,589.77,589.1,589.28,17361.0
2024-02-26 12:15:00,589.39,589.7,589.23,589.5,4511.0,589.39,589.7,589.23,589.5,4511.0
2024-02-26 12:20:00,589.55,589.8,589.12,589.27,10666.0,589.55,589.8,589.12,589.27,10666.0
2024-02-26 12:25:00,589.28,589.5,588.95,589.19,6174.0,589.28,589.5,588.95,589.19,6174.0
2024-02-26 12:30:00,589.21,589.51,588.72,588.85,10504.0,589.21,589.51,588.72,588.85,10504.0
2024-02-26 12:35:00,588.86,588.87,588.22,588.22,13714.0,588.86,588.87,588.22,588.22,13714.0
2024-02-26 12:40:00,588.26,588.54,587.85,588.12,9301.0,588.26,588.54,587.85,588.12,9301.0
2024-02-26 12:45:00,588.18,588.22,587.86,587.86,9863.0,588.18,588.22,587.86,587.86,9863.0
2024-02-26 12:50:00,588.22,588.42,588.04,588.23,4839.0,588.22,588.42,588.04,588.23,4839.0
2024-02-26 12:55:00,588.24,588.87,588.19,588.56,4902.0,588.24,588.87,588.19,588.56,4902.0
2024-02-26 13:00:00,588.5,588.62,587.49,588.19,16252.0,588.5,588.62,587.49,588.19,16252.0
2024-02-26 13:05:00,588.21,588.8,587.97,588.8,4864.0,588.21,588.8,587.97,588.8,4864.0
2024-02-26 13:10:00,588.77,589.13,588.64,588.64,13744.0,588.77,589.13,588.64,588.64,13744.0
2024-02-26 13:15:00,588.6,589.0,588.26,588.3,5197.0,588.6,589.0,588.26,588.3,5197.0
2024-02-26 13:20:00,588.18,588.4,587.85,588.39,5213.0,588.18,588.4,587.85,588.39,5213.0
2024-02-26 13:25:00,588.09,588.34,587.05,587.2,5454.0,588.09,588.34,587.05,587.2,5454.0
2024-02-26 13:30:00,587.12,588.23,587.12,588.06,13099.0,587.12,588.23,587.12,588.06,13099.0
2024-02-26 13:35:00,588.18,589.0,587.9,588.65,11442.0,588.18,589.0,587.9,588.65,11442.0
2024-02-26 13:40:00,588.65,588.91,588.43,588.45,3571.0,588.65,588.91,588.43,588.45,3571.0
2024-02-26 13:45:00,588.63,588.88,588.09,588.13,3271.0,588.63,588.88,588.09,588.13,3271.0
2024-02-26 13:50:00,588.13,588.14,587.65,588.0,16746.0,588.13,588.14,587.65,588.0,16746.0
2024-02-26 13:55:00,588.0,588.32,587.86,588.25,4231.0,588.0,588.32,587.86,588.25,4231.0
2024-02-26 14:00:00,588.19,588.8,588.18,588.59,4184.0,588.19,588.8,588.18,588.59,4184.0
2024-02-26 14:05:00,588.57,588.8,588.49,588.54,5768.0,588.57,588.8,588.49,588.54,5768.0
2024-02-26 14:10:00,588.57,588.65,587.75,587.92,7847.0,588.57,588.65,587.75,587.92,7847.0
2024-02-26 14:15:00,587.92,588.12,587.58,587.75,16143.0,587.92,588.12,587.58,587.75,16143.0
2024-02-26 14:20:00,587.62,587.96,587.18,587.74,4720.0,587.62,587.96,587.18,587.74,4720.0
2024-02-26 14:25:00,587.95,588.3,587.78,587.85,5781.0,587.95,588.3,587.78,587.85,5781.0
2024-02-26 14:30:00,587.82,588.03,587.62,587.91,4314.0,587.82,588.03,587.62,587.91,4314.0
2024-02-26 14:35:00,587.81,588.12,587.48,587.61,5295.0,587.81,588.12,587.48,587.61,5295.0
2024-02-26 14:40:00,587.76,587.99,587.44,587.9,3299.0,587.76,587.99,587.44,587.9,3299.0
2024-02-26 14:45:00,587.78,588.18,587.72,588.1,7180.0,587.78,588.18,587.72,588.1,7180.0
2024-02-26 14:50:00,588.09,588.36,587.74,587.83,5681.0,588.09,588.36,587.74,587.83,5681.0
2024-02-26 14:55:00,587.98,587.99,587.6,587.6,2750.0,587.98,587.99,587.6,587.6,2750.0
2024-02-26 15:00:00,587.62,587.84,587.39,587.78,6486.0,587.62,587.84,587.39,587.78,6486.0
2024-02-26 15:05:00,587.85,588.53,587.67,588.33,7308.0,587.85,588.53,587.67,588.33,7308.0
2024-02-26 15:10:00,588.53,589.56,588.53,589.23,11719.0,588.53,589.56,588.53,589.23,11719.0
2024-02-26 15:15:00,589.1,589.48,588.54,588.91,11491.0,589.1,589.48,588.54,588.91,11491.0
2024-02-26 15:20:00,588.95,588.95,588.06,588.16,8167.0,588.95,588.95,588.06,588.16,8167.0
2024-02-26 15:25:00,588.31,588.88,588.22,588.79,8354.0,588.31,588.88,588.22,588.79,8354.0
2024-02-26 15:30:00,588.79,588.89,587.75,588.13,12590.0,588.79,588.89,587.75,588.13,12590.0
2024-02-26 15:35:00,587.84,589.0,587.81,588.56,13144.0,587.84,589.0,587.81,588.56,13144.0
2024-02-26 15:40:00,588.61,588.77,588.35,588.43,10791.0,588.61,588.77,588.35,588.43,10791.0
2024-02-26 15:45:00,588.37,588.6,587.35,587.58,25479.0,588.37,588.6,587.35,587.58,25479.0
2024-02-26 15:50:00,587.68,588.02,587.41,587.43,25296.0,587.68,588.02,587.41,587.43,25296.0
2024-02-26 15:55:00,587.41,588.16,587.38,587.38,60110.0,587.41,588.16,587.38,587.38,60110.0
2024-02-27 09:30:00,595.01,599.63,594.2,597.16,153995.0,595.01,599.63,594.2,597.16,153995.0
2024-02-27 09:35:00,597.37,599.63,595.96,596.15,120270.0,597.37,599.63,595.96,596.15,120270.0
2024-02-27 09:40:00,596.21,597.66,593.0,594.8,67413.0,596.21,597.66,593.0,594.8,67413.0
2024-02-27 09:45:00,594.71,595.92,592.33,593.59,41476.0,594.71,595.92,592.33,593.59,41476.0
2024-02-27 09:50:00,593.54,596.0,593.54,595.97,33942.0,593.54,596.0,593.54,595.97,33942.0
2024-02-27 09:55:00,595.88,600.65,595.39,600.07,147076.0,595.88,600.65,595.39,600.07,147076.0
2024-02-27 10:00:00,600.36,601.95,598.76,601.37,99122.0,600.36,601.95,598.76,601.37,99122.0
2024-02-27 10:05:00,601.2,601.95,599.0,599.38,54127.0,601.2,601.95,599.0,599.38,54127.0
2024-02-27 10:10:00,599.73,600.29,597.81,599.72,25839.0,599.73,600.29,597.81,599.72,25839.0
2024-02-27 10:15:00,599.9,600.65,598.55,600.65,30905.0,599.9,600.65,598.55,600.65,30905.0
2024-02-27 10:20:00,600.79,600.87,599.33,599.88,23396.0,600.79,600.87,599.33,599.88,23396.0
2024-02-27 10:25:00,600.2,600.3,597.66,598.99,40654.0,600.2,600.3,597.66,598.99,40654.0
2024-02-27 10:30:00,599.14,599.45,598.09,598.63,19732.0,599.14,599.45,598.09,598.63,19732.0
2024-02-27 10:35:00,598.6,598.98,597.18,597.3,15953.0,598.6,598.98,597.18,597.3,15953.0
2024-02-27 10:40:00,597.02,597.4,596.01,596.01,25483.0,597.02,597.4,596.01,596.01,25483.0
2024-02-27 10:45:00,596.01,597.62,595.39,597.14,22383.0,596.01,597.62,595.39,597.14,22383.0
2024-02-27 10:50:00,597.12,597.69,596.34,596.57,18099.0,597.12,597.69,596.34,596.57,18099.0
2024-02-27 10:55:00,596.31,596.52,595.67,596.03,11265.0,596.31,596.52,595.67,596.03,11265.0
2024-02-27 11:00:00,596.18,596.29,595.5,595.99,8534.0,596.18,596.29,595.5,595.99,8534.0
2024-02-27 11:05:00,595.88,596.38,595.39,595.79,9385.0,595.88,596.38,595.39,595.79,9385.0
2024-02-27 11:10:00,596.04,597.02,595.87,597.02,7431.0,596.04,597.02,595.87,597.02,7431.0
2024-02-27 11:15:00,596.97,597.01,596.3,596.3,4919.0,596.97,597.01,596.3,596.3,4919.0
2024-02-27 11:20:00,596.24,596.96,596.23,596.72,5809.0,596.24,596.96,596.23,596.72,5809.0
2024-02-27 11:25:00,596.86,597.48,596.51,596.74,9456.0,596.86,597.48,596.51,596.74,9456.0
2024-02-27 11:30:00,596.86,597.81,596.86,597.39,12475.0,596.86,597.81,596.86,597.39,12475.0
2024-02-27 11:35:00,597.34,597.6,596.91,597.33,7335.0,597.34,597.6,596.91,597.33,7335.0
2024-02-27 11:40:00,597.17,598.59,596.93,598.59,10315.0,597.17,598.59,596.93,598.59,10315.0
2024-02-27 11:45:00,598.4,598.63,597.88,597.92,9309.0,598.4,598.63,597.88,597.92,9309.0
2024-02-27 11:50:00,598.2,598.68,598.17,598.45,7802.0,598.2,598.68,598.17,598.45,7802.0
2024-02-27 11:55:00,598.5,599.78,598.4,599.77,17980.0,598.5,599.78,598.4,599.77,17980.0
2024-02-27 12:00:00,599.78,601.52,599.43,600.2,57511.0,599.78,601.52,599.43,600.2,57511.0
2024-02-27 12:05:00,600.16,601.0,599.9,600.55,31096.0,600.16,601.0,599.9,600.55,31096.0
2024-02-27 12:10:00,600.66,601.57,600.5,600.63,29571.0,600.66,601.57,600.5,600.63,29571.0
2024-02-27 12:15:00,600.63,601.39,600.36,600.76,15151.0,600.63,601.39,600.36,600.76,15151.0
2024-02-27 12:20:00,600.66,601.7,600.19,600.97,23473.0,600.66,601.7,600.19,600.97,23473.0
2024-02-27 12:25:00,600.97,601.84,600.38,601.38,16748.0,600.97,601.84,600.38,601.38,16748.0
2024-02-27 12:30:00,601.36,602.36,601.18,601.23,37324.0,601.36,602.36,601.18,601.23,37324.0
2024-02-27 12:35:00,601.19,601.54,599.9,600.34,21493.0,601.19,601.54,599.9,600.34,21493.0
2024-02-27 12:40:00,600.36,600.63,599.92,600.57,13015.0,600.36,600.63,599.92,600.57,13015.0
2024-02-27 12:45:00,600.28,600.5,599.08,599.95,21676.0,600.28,600.5,599.08,599.95,21676.0
2024-02-27 12:50:00,599.74,600.12,599.33,599.38,17065.0,599.74,600.12,599.33,599.38,17065.0
2024-02-27 12:55:00,599.35,599.39,597.22,597.4,35052.0,599.35,599.39,597.22,597.4,35052.0
2024-02-27 13:00:00,597.26,598.61,596.93,598.21,25031.0,597.26,598.61,596.93,598.21,25031.0
2024-02-27 13:05:00,597.95,598.97,597.94,598.79,19304.0,597.95,598.97,597.94,598.79,19304.0
2024-02-27 13:10:00,598.74,599.63,598.54,598.84,11989.0,598.74,599.63,598.54,598.84,11989.0
2024-02-27 13:15:00,599.1,599.51,598.94,599.07,15656.0,599.1,599.51,598.94,599.07,15656.0
2024-02-27 13:20:00,599.02,599.8,598.7,599.49,21211.0,599.02,599.8,598.7,599.49,21211.0
2024-02-27 13:25:00,599.48,599.49,598.25,598.35,11627.0,599.48,599.49,598.25,598.35,11627.0
2024-02-27 13:30:00,598.16,598.53,598.0,598.44,12395.0,598.16,598.53,598.0,598.44,12395.0
2024-02-27 13:35:00,598.44,598.79,597.85,598.79,5453.0,598.44,598.79,597.85,598.79,5453.0
2024-02-27 13:40:00,598.68,599.0,598.58,598.8,9486.0,598.68,599.0,598.58,598.8,9486.0
2024-02-27 13:45:00,598.84,599.59,598.56,599.37,8312.0,598.84,599.59,598.56,599.37,8312.0
2024-02-27 13:50:00,599.16,599.2,598.73,599.18,3583.0,599.16,599.2,598.73,599.18,3583.0
2024-02-27 13:55:00,599.04,600.1,599.04,600.1,14415.0,599.04,600.1,599.04,600.1,14415.0
2024-02-27 14:00:00,600.07,601.9,599.73,599.86,28695.0,600.07,601.9,599.73,599.86,28695.0
2024-02-27 14:05:00,599.84,600.98,599.84,600.9,26801.0,599.84,600.98,599.84,600.9,26801.0
2024-02-27 14:10:00,600.96,601.74,600.75,601.57,8602.0,600.96,601.74,600.75,601.57,8602.0
2024-02-27 14:15:00,601.6,602.8,601.5,602.41,23442.0,601.6,602.8,601.5,602.41,23442.0
2024-02-27 14:20:00,602.49,603.0,601.8,602.91,26239.0,602.49,603.0,601.8,602.91,26239.0
2024-02-27 14:25:00,602.9,602.96,601.54,602.08,20738.0,602.9,602.96,601.54,602.08,20738.0
2024-02-27 14:30:00,602.15,602.87,601.89,602.64,16620.0,602.15,602.87,601.89,602.64,16620.0
2024-02-27 14:35:00,602.69,602.75,601.21,601.27,13391.0,602.69,602.75,601.21,601.27,13391.0
2024-02-27 14:40:00,601.46,601.68,600.89,601.07,17044.0,601.46,601.68,600.89,601.07,17044.0
2024-02-27 14:45:00,601.1,601.1,600.49,601.1,11778.0,601.1,601.1,600.49,601.1,11778.0
2024-02-27 14:50:00,601.02,601.75,600.89,601.46,21922.0,601.02,601.75,600.89,601.46,21922.0
2024-02-27 14:55:00,601.61,603.17,601.55,602.63,28318.0,601.61,603.17,601.55,602.63,28318.0
2024-02-27 15:00:00,602.68,602.8,601.71,602.44,13203.0,602.68,602.8,601.71,602.44,13203.0
2024-02-27 15:05:00,602.35,603.32,602.1,603.1,20350.0,602.35,603.32,602.1,603.1,20350.0
2024-02-27 15:10:00,602.95,603.58,602.77,603.36,32875.0,602.95,603.58,602.77,603.36,32875.0
2024-02-27 15:15:00,603.39,603.85,603.09,603.7,36502.0,603.39,603.85,603.09,603.7,36502.0
2024-02-27 15:20:00,603.7,604.36,603.43,603.88,32107.0,603.7,604.36,603.43,603.88,32107.0
2024-02-27 15:25:00,603.95,604.98,603.87,604.82,31871.0,603.95,604.98,603.87,604.82,31871.0
2024-02-27 15:30:00,604.98,605.36,604.36,604.8,49120.0,604.98,605.36,604.36,604.8,49120.0
2024-02-27 15:35:00,604.88,604.97,604.51,604.88,22993.0,604.88,604.97,604.51,604.88,22993.0
2024-02-27 15:40:00,604.81,604.87,602.9,603.84,38700.0,604.81,604.87,602.9,603.84,38700.0
2024-02-27 15:45:00,603.79,603.79,602.36,602.61,41329.0,603.79,603.79,602.36,602.61,41329.0
2024-02-27 15:50:00,602.71,603.29,601.2,601.46,60283.0,602.71,603.29,601.2,601.46,60283.0
2024-02-27 15:55:00,601.65,602.14,601.12,601.57,148982.0,601.65,602.14,601.12,601.57,148982.0
2024-02-28 09:30:00,595.79,597.95,593.25,594.68,113070.0,595.79,597.95,593.25,594.68,113070.0
2024-02-28 09:35:00,594.76,596.21,594.0,596.0,39114.0,594.76,596.21,594.0,596.0,39114.0
2024-02-28 09:40:00,596.08,596.64,594.73,595.18,36889.0,596.08,596.64,594.73,595.18,36889.0
2024-02-28 09:45:00,595.18,595.24,592.44,593.72,50672.0,595.18,595.24,592.44,593.72,50672.0
2024-02-28 09:50:00,593.73,594.47,591.31,593.33,58798.0,593.73,594.47,591.31,593.33,58798.0
2024-02-28 09:55:00,593.04,593.94,592.78,593.46,22630.0,593.04,593.94,592.78,593.46,22630.0
2024-02-28 10:00:00,593.48,593.57,591.25,591.37,22050.0,593.48,593.57,591.25,591.37,22050.0
2024-02-28 10:05:00,591.36,592.76,590.01,591.91,40579.0,591.36,592.76,590.01,591.91,40579.0
2024-02-28 10:10:00,591.99,592.11,590.73,590.82,16866.0,591.99,592.11,590.73,590.82,16866.0
2024-02-28 10:15:00,591.05,591.86,590.57,591.18,23362.0,591.05,591.86,590.57,591.18,23362.0
2024-02-28 10:20:00,591.22,592.31,591.0,592.03,24457.0,591.22,592.31,591.0,592.03,24457.0
2024-02-28 10:25:00,592.01,592.33,590.24,591.43,26025.0,592.01,592.33,590.24,591.43,26025.0
2024-02-28 10:30:00,591.43,593.13,591.32,593.07,24118.0,591.43,593.13,591.32,593.07,24118.0
2024-02-28 10:35:00,593.07,593.89,593.0,593.27,27541.0,593.07,593.89,593.0,593.27,27541.0
2024-02-28 10:40:00,593.26,593.85,593.02,593.56,8861.0,593.26,593.85,593.02,593.56,8861.0
2024-02-28 10:45:00,593.59,593.93,593.03,593.08,11826.0,593.59,593.93,593.03,593.08,11826.0
2024-02-28 10:50:00,593.14,594.3,593.09,594.13,16250.0,593.14,594.3,593.09,594.13,16250.0
2024-02-28 10:55:00,594.21,595.8,593.91,595.62,28347.0,594.21,595.8,593.91,595.62,28347.0
2024-02-28 11:00:00,595.63,596.85,595.62,596.1,23834.0,595.63,596.85,595.62,596.1,23834.0
2024-02-28 11:05:00,596.15,596.25,595.0,595.2,13860.0,596.15,596.25,595.0,595.2,13860.0
2024-02-28 11:10:00,595.21,595.42,594.6,595.09,8884.0,595.21,595.42,594.6,595.09,8884.0
2024-02-28 11:15:00,595.0,595.64,594.77,595.26,13635.0,595.0,595.64,594.77,595.26,13635.0
2024-02-28 11:20:00,595.26,595.77,595.02,595.08,13632.0,595.26,595.77,595.02,595.08,13632.0
2024-02-28 11:25:00,595.2,595.94,595.19,595.68,9695.0,595.2,595.94,595.19,595.68,9695.0
2024-02-28 11:30:00,595.96,596.35,595.91,596.2,12154.0,595.96,596.35,595.91,596.2,12154.0
2024-02-28 11:35:00,596.19,596.68,595.87,596.68,11714.0,596.19,596.68,595.87,596.68,11714.0
2024-02-28 11:40:00,596.62,597.0,596.35,596.78,10639.0,596.62,597.0,596.35,596.78,10639.0
2024-02-28 11:45:00,596.85,597.43,596.61,597.22,10595.0,596.85,597.43,596.61,597.22,10595.0
2024-02-28 11:50:00,597.26,597.27,596.11,596.53,13872.0,597.26,597.27,596.11,596.53,13872.0
2024-02-28 11:55:00,596.59,596.97,596.19,596.47,8177.0,596.59,596.97,596.19,596.47,8177.0
2024-02-28 12:00:00,596.45,597.73,596.11,597.4,15407.0,596.45,597.73,596.11,597.4,15407.0
2024-02-28 12:05:00,597.39,597.7,597.2,597.42,8189.0,597.39,597.7,597.2,597.42,8189.0
2024-02-28 12:10:00,597.45,598.17,597.07,597.82,15055.0,597.45,598.17,597.07,597.82,15055.0
2024-02-28 12:15:00,597.79,598.13,597.03,597.03,7923.0,597.79,598.13,597.03,597.03,7923.0
2024-02-28 12:20:00,596.84,597.55,596.71,597.54,3883.0,596.84,597.55,596.71,597.54,3883.0
2024-02-28 12:25:00,597.4,597.55,597.14,597.3,5712.0,597.4,597.55,597.14,597.3,5712.0
2024-02-28 12:30:00,597.38,597.59,596.3,596.61,12189.0,597.38,597.59,596.3,596.61,12189.0
2024-02-28 12:35:00,596.6,596.9,596.26,596.67,5895.0,596.6,596.9,596.26,596.67,5895.0
2024-02-28 12:40:00,596.76,597.07,596.12,597.0,9559.0,596.76,597.07,596.12,597.0,9559.0
2024-02-28 12:45:00,597.04,597.53,596.98,597.24,10166.0,597.04,597.53,596.98,597.24,10166.0
2024-02-28 12:50:00,597.08,597.17,596.74,597.04,8419.0,597.08,597.17,596.74,597.04,8419.0
2024-02-28 12:55:00,597.04,597.19,596.79,596.88,9396.0,597.04,597.19,596.79,596.88,9396.0
2024-02-28 13:00:00,596.79,596.96,596.68,596.75,3825.0,596.79,596.96,596.68,596.75,3825.0
2024-02-28 13:05:00,596.64,596.69,595.79,596.04,8080.0,596.64,596.69,595.79,596.04,8080.0
2024-02-28 13:10:00,596.0,596.79,595.75,596.79,4622.0,596.0,596.79,595.75,596.79,4622.0
2024-02-28 13:15:00,596.8,597.95,596.8,597.8,17081.0,596.8,597.95,596.8,597.8,17081.0
2024-02-28 13:20:00,597.71,598.1,597.14,597.18,26293.0,597.71,598.1,597.14,597.18,26293.0
2024-02-28 13:25:00,597.02,597.48,597.02,597.2,4700.0,597.02,597.48,597.02,597.2,4700.0
2024-02-28 13:30:00,597.32,598.03,597.26,597.26,11896.0,597.32,598.03,597.26,597.26,11896.0
2024-02-28 13:35:00,597.43,597.8,597.43,597.51,4338.0,597.43,597.8,597.43,597.51,4338.0
2024-02-28 13:40:00,597.62,597.79,596.53,596.77,6036.0,597.62,597.79,596.53,596.77,6036.0
2024-02-28 13:45:00,596.58,596.86,596.4,596.47,8148.0,596.58,596.86,596.4,596.47,8148.0
2024-02-28 13:50:00,596.44,596.67,596.12,596.65,8151.0,596.44,596.67,596.12,596.65,8151.0
2024-02-28 13:55:00,596.66,596.68,596.17,596.46,9621.0,596.66,596.68,596.17,596.46,9621.0
2024-02-28 14:00:00,596.54,597.5,596.46,597.26,9535.0,596.54,597.5,596.46,597.26,9535.0
2024-02-28 14:05:00,597.26,597.3,596.28,596.59,10157.0,597.26,597.3,596.28,596.59,10157.0
2024-02-28 14:10:00,596.4,596.51,595.3,595.46,13196.0,596.4,596.51,595.3,595.46,13196.0
2024-02-28 14:15:00,595.6,596.02,595.33,595.81,6148.0,595.6,596.02,595.33,595.81,6148.0
2024-02-28 14:20:00,595.77,596.44,595.55,596.05,5587.0,595.77,596.44,595.55,596.05,5587.0
2024-02-28 14:25:00,596.14,596.29,595.5,595.5,7849.0,596.14,596.29,595.5,595.5,7849.0
2024-02-28 14:30:00,595.5,595.5,594.79,594.83,14345.0,595.5,595.5,594.79,594.83,14345.0
2024-02-28 14:35:00,594.71,595.19,594.57,595.19,9768.0,594.71,595.19,594.57,595.19,9768.0
2024-02-28 14:40:00,595.26,595.5,594.79,595.37,7578.0,595.26,595.5,594.79,595.37,7578.0
2024-02-28 14:45:00,595.22,595.55,595.0,595.02,19896.0,595.22,595.55,595.0,595.02,19896.0
2024-02-28 14:50:00,594.88,595.37,594.41,595.35,11378.0,594.88,595.37,594.41,595.35,11378.0
2024-02-28 14:55:00,595.24,596.22,595.17,596.1,16046.0,595.24,596.22,595.17,596.1,16046.0
2024-02-28 15:00:00,596.07,596.72,595.95,596.63,11382.0,596.07,596.72,595.95,596.63,11382.0
2024-02-28 15:05:00,596.8,596.8,595.63,595.8,10160.0,596.8,596.8,595.63,595.8,10160.0
2024-02-28 15:10:00,595.81,596.0,595.54,595.83,8988.0,595.81,596.0,595.54,595.83,8988.0
2024-02-28 15:15:00,595.63,595.89,595.63,595.72,3088.0,595.63,595.89,595.63,595.72,3088.0
2024-02-28 15:20:00,595.77,596.32,595.6,595.89,10135.0,595.77,596.32,595.6,595.89,10135.0
2024-02-28 15:25:00,595.84,595.94,595.35,595.83,8333.0,595.84,595.94,595.35,595.83,8333.0
2024-02-28 15:30:00,595.8,595.8,595.17,595.57,6512.0,595.8,595.8,595.17,595.57,6512.0
2024-02-28 15:35:00,595.59,595.86,595.22,595.43,11616.0,595.59,595.86,595.22,595.43,11616.0
2024-02-28 15:40:00,595.4,596.09,595.4,595.97,13870.0,595.4,596.09,595.4,595.97,13870.0
2024-02-28 15:45:00,595.94,596.08,594.9,595.95,21500.0,595.94,596.08,594.9,595.95,21500.0
2024-02-28 15:50:00,595.97,596.5,595.63,595.85,41246.0,595.97,596.5,595.63,595.85,41246.0
2024-02-28 15:55:00,595.92,596.87,595.92,596.32,70977.0,595.92,596.87,595.92,596.32,70977.0
2024-02-29 09:30:00,604.25,604.52,599.37,603.31,106667.0,604.25,604.52,599.37,603.31,106667.0
2024-02-29 09:35:00,604.0,604.5,602.5,602.76,28561.0,604.0,604.5,602.5,602.76,28561.0
2024-02-29 09:40:00,602.95,603.93,601.83,602.18,27428.0,602.95,603.93,601.83,602.18,27428.0
2024-02-29 09:45:00,602.08,603.85,601.84,602.94,36455.0,602.08,603.85,601.84,602.94,36455.0
2024-02-29 09:50:00,602.68,603.31,601.86,602.33,20656.0,602.68,603.31,601.86,602.33,20656.0
2024-02-29 09:55:00,602.36,602.79,602.01,602.7,19249.0,602.36,602.79,602.01,602.7,19249.0
2024-02-29 10:00:00,602.42,603.35,601.13,602.52,21490.0,602.42,603.35,601.13,602.52,21490.0
2024-02-29 10:05:00,602.46,602.73,601.23,601.47,8887.0,602.46,602.73,601.23,601.47,8887.0
2024-02-29 10:10:00,601.25,601.25,597.01,598.7,51898.0,601.25,601.25,597.01,598.7,51898.0
2024-02-29 10:15:00,598.43,601.16,598.1,599.65,20648.0,598.43,601.16,598.1,599.65,20648.0
2024-02-29 10:20:00,600.02,600.14,598.63,598.63,13486.0,600.02,600.14,598.63,598.63,13486.0
2024-02-29 10:25:00,598.96,599.45,598.5,598.77,10720.0,598.96,599.45,598.5,598.77,10720.0
2024-02-29 10:30:00,598.92,599.41,598.0,598.74,11725.0,598.92,599.41,598.0,598.74,11725.0
2024-02-29 10:35:00,598.67,600.2,598.36,599.68,15904.0,598.67,600.2,598.36,599.68,15904.0
2024-02-29 10:40:00,599.86,600.0,597.2,597.2,10633.0,599.86,600.0,597.2,597.2,10633.0
2024-02-29 10:45:00,597.48,599.68,597.0,599.35,19998.0,597.48,599.68,597.0,599.35,19998.0
2024-02-29 10:50:00,599.46,599.62,598.0,598.0,6352.0,599.46,599.62,598.0,598.0,6352.0
2024-02-29 10:55:00,598.0,598.45,597.31,597.48,21146.0,598.0,598.45,597.31,597.48,21146.0
2024-02-29 11:00:00,597.42,597.8,596.17,597.36,13639.0,597.42,597.8,596.17,597.36,13639.0
2024-02-29 11:05:00,597.76,598.41,597.54,597.99,8363.0,597.76,598.41,597.54,597.99,8363.0
2024-02-29 11:10:00,597.99,598.78,597.93,598.61,14187.0,597.99,598.78,597.93,598.61,14187.0
2024-02-29 11:15:00,598.73,598.91,597.82,598.15,9891.0,598.73,598.91,597.82,598.15,9891.0
2024-02-29 11:20:00,598.46,598.69,597.82,598.52,5813.0,598.46,598.69,597.82,598.52,5813.0
2024-02-29 11:25:00,598.32,598.36,597.86,597.96,3757.0,598.32,598.36,597.86,597.96,3757.0
2024-02-29 11:30:00,598.0,598.4,596.9,596.9,9657.0,598.0,598.4,596.9,596.9,9657.0
2024-02-29 11:35:00,597.16,597.67,596.0,596.0,11418.0,597.16,597.67,596.0,596.0,11418.0
2024-02-29 11:40:00,595.76,597.1,595.16,596.83,16516.0,595.76,597.1,595.16,596.83,16516.0
2024-02-29 11:45:00,596.48,597.68,596.48,597.42,7404.0,596.48,597.68,596.48,597.42,7404.0
2024-02-29 11:50:00,597.64,598.23,597.58,598.06,7180.0,597.64,598.23,597.58,598.06,7180.0
2024-02-29 11:55:00,598.31,598.67,597.97,598.66,11101.0,598.31,598.67,597.97,598.66,11101.0
2024-02-29 12:00:00,598.46,599.84,598.4,598.65,13376.0,598.46,599.84,598.4,598.65,13376.0
2024-02-29 12:05:00,598.65,598.7,598.0,598.55,4252.0,598.65,598.7,598.0,598.55,4252.0
2024-02-29 12:10:00,598.63,598.98,598.63,598.95,4250.0,598.63,598.98,598.63,598.95,4250.0
2024-02-29 12:15:00,598.95,599.02,598.34,598.46,3398.0,598.95,599.02,598.34,598.46,3398.0
2024-02-29 12:20:00,598.43,598.62,598.01,598.38,2297.0,598.43,598.62,598.01,598.38,2297.0
2024-02-29 12:25:00,598.39,598.55,597.19,597.31,6771.0,598.39,598.55,597.19,597.31,6771.0
2024-02-29 12:30:00,597.34,597.93,597.34,597.87,5783.0,597.34,597.93,597.34,597.87,5783.0
2024-02-29 12:35:00,598.0,598.21,597.52,597.62,5667.0,598.0,598.21,597.52,597.62,5667.0
2024-02-29 12:40:00,597.84,597.88,597.2,597.42,4804.0,597.84,597.88,597.2,597.42,4804.0
2024-02-29 12:45:00,597.16,598.03,597.0,597.88,3632.0,597.16,598.03,597.0,597.88,3632.0
2024-02-29 12:50:00,597.61,598.12,597.54,597.99,5290.0,597.61,598.12,597.54,597.99,5290.0
2024-02-29 12:55:00,597.76,598.19,597.76,597.91,2670.0,597.76,598.19,597.76,597.91,2670.0
2024-02-29 13:00:00,598.15,598.5,598.07,598.5,2033.0,598.15,598.5,598.07,598.5,2033.0
2024-02-29 13:05:00,598.58,599.05,598.4,599.05,4249.0,598.58,599.05,598.4,599.05,4249.0
2024-02-29 13:10:00,599.06,599.2,598.61,598.82,3753.0,599.06,599.2,598.61,598.82,3753.0
2024-02-29 13:15:00,599.03,599.14,598.63,599.12,3088.0,599.03,599.14,598.63,599.12,3088.0
2024-02-29 13:20:00,598.93,599.26,598.42,598.84,3845.0,598.93,599.26,598.42,598.84,3845.0
2024-02-29 13:25:00,598.77,599.27,598.75,599.2,6767.0,598.77,599.27,598.75,599.2,6767.0
2024-02-29 13:30:00,599.31,599.37,598.94,598.96,8441.0,599.31,599.37,598.94,598.96,8441.0
2024-02-29 13:35:00,598.9,599.18,598.29,598.49,6871.0,598.9,599.18,598.29,598.49,6871.0
2024-02-29 13:40:00,598.47,598.47,597.43,597.64,4752.0,598.47,598.47,597.43,597.64,4752.0
2024-02-29 13:45:00,597.64,597.82,597.33,597.55,4531.0,597.64,597.82,597.33,597.55,4531.0
2024-02-29 13:50:00,597.45,597.72,597.42,597.54,2220.0,597.45,597.72,597.42,597.54,2220.0
2024-02-29 13:55:00,597.6,598.22,597.6,598.11,4367.0,597.6,598.22,597.6,598.11,4367.0
2024-02-29 14:00:00,597.92,597.99,597.54,597.55,3599.0,597.92,597.99,597.54,597.55,3599.0
2024-02-29 14:05:00,597.29,597.88,597.29,597.84,3070.0,597.29,597.88,597.29,597.84,3070.0
2024-02-29 14:10:00,597.76,597.77,597.26,597.55,7712.0,597.76,597.77,597.26,597.55,7712.0
2024-02-29 14:15:00,597.63,598.44,597.63,598.13,3261.0,597.63,598.44,597.63,598.13,3261.0
2024-02-29 14:20:00,598.13,598.29,597.93,598.18,2202.0,598.13,598.29,597.93,598.18,2202.0
2024-02-29 14:25:00,598.18,598.66,597.36,597.36,6206.0,598.18,598.66,597.36,597.36,6206.0
2024-02-29 14:30:00,597.37,597.61,597.12,597.51,5942.0,597.37,597.61,597.12,597.51,5942.0
2024-02-29 14:35:00,597.47,597.69,597.25,597.42,4934.0,597.47,597.69,597.25,597.42,4934.0
2024-02-29 14:40:00,597.44,597.44,596.5,596.65,7787.0,597.44,597.44,596.5,596.65,7787.0
2024-02-29 14:45:00,596.5,596.95,595.95,596.77,8715.0,596.5,596.95,595.95,596.77,8715.0
2024-02-29 14:50:00,596.49,596.82,596.38,596.47,8957.0,596.49,596.82,596.38,596.47,8957.0
2024-02-29 14:55:00,596.5,596.94,596.1,596.94,12681.0,596.5,596.94,596.1,596.94,12681.0
2024-02-29 15:00:00,596.94,597.1,596.36,596.48,6069.0,596.94,597.1,596.36,596.48,6069.0
2024-02-29 15:05:00,596.32,596.91,596.3,596.75,5729.0,596.32,596.91,596.3,596.75,5729.0
2024-02-29 15:10:00,596.75,596.8,596.43,596.43,5044.0,596.75,596.8,596.43,596.43,5044.0
2024-02-29 15:15:00,596.47,597.68,596.36,597.68,8419.0,596.47,597.68,596.36,597.68,8419.0
2024-02-29 15:20:00,597.63,597.93,597.39,597.39,13767.0,597.63,597.93,597.39,597.39,13767.0
2024-02-29 15:25:00,597.45,597.72,597.05,597.67,12138.0,597.45,597.72,597.05,597.67,12138.0
2024-02-29 15:30:00,597.74,598.31,597.73,598.12,9918.0,597.74,598.31,597.73,598.12,9918.0
2024-02-29 15:35:00,598.17,598.54,597.97,598.44,13639.0,598.17,598.54,597.97,598.44,13639.0
2024-02-29 15:40:00,598.58,599.32,598.31,598.71,25690.0,598.58,599.32,598.31,598.71,25690.0
2024-02-29 15:45:00,598.85,599.84,598.73,599.36,32980.0,598.85,599.84,598.73,599.36,32980.0
2024-02-29 15:50:00,599.45,602.28,599.45,601.3,77594.0,599.45,602.28,599.45,601.3,77594.0
2024-02-29 15:55:00,601.23,603.96,601.21,602.86,266891.0,601.23,603.96,601.21,602.86,266891.0
2024-03-01 09:30:00,599.81,605.19,599.5,604.37,80468.0,599.81,605.19,599.5,604.37,80468.0
2024-03-01 09:35:00,603.7,604.51,601.0,604.51,29992.0,603.7,604.51,601.0,604.51,29992.0
2024-03-01 09:40:00,604.58,605.85,603.38,603.96,44837.0,604.58,605.85,603.38,603.96,44837.0
2024-03-01 09:45:00,604.08,605.74,602.85,603.85,57700.0,604.08,605.74,602.85,603.85,57700.0
2024-03-01 09:50:00,603.84,605.89,603.81,604.64,42547.0,603.84,605.89,603.81,604.64,42547.0
2024-03-01 09:55:00,604.4,606.2,604.33,605.83,26455.0,604.4,606.2,604.33,605.83,26455.0
2024-03-01 10:00:00,605.8,606.77,604.68,605.82,21143.0,605.8,606.77,604.68,605.82,21143.0
2024-03-01 10:05:00,606.2,609.0,605.97,608.54,47477.0,606.2,609.0,605.97,608.54,47477.0
2024-03-01 10:10:00,608.83,608.96,607.24,608.36,25455.0,608.83,608.96,607.24,608.36,25455.0
2024-03-01 10:15:00,608.36,608.63,607.3,607.39,31996.0,608.36,608.63,607.3,607.39,31996.0
2024-03-01 10:20:00,607.7,608.26,606.15,606.56,33415.0,607.7,608.26,606.15,606.56,33415.0
2024-03-01 10:25:00,606.63,606.68,605.57,606.01,27330.0,606.63,606.68,605.57,606.01,27330.0
2024-03-01 10:30:00,606.2,606.2,603.85,604.35,23569.0,606.2,606.2,603.85,604.35,23569.0
2024-03-01 10:35:00,604.54,605.49,604.36,605.04,23805.0,604.54,605.49,604.36,605.04,23805.0
2024-03-01 10:40:00,604.9,605.65,604.84,605.56,9545.0,604.9,605.65,604.84,605.56,9545.0
2024-03-01 10:45:00,605.59,606.39,605.43,605.81,16931.0,605.59,606.39,605.43,605.81,16931.0
2024-03-01 10:50:00,605.47,606.64,605.46,606.64,10500.0,605.47,606.64,605.46,606.64,10500.0
2024-03-01 10:55:00,606.5,607.53,606.15,607.1,25863.0,606.5,607.53,606.15,607.1,25863.0
2024-03-01 11:00:00,607.31,608.45,607.0,608.18,21314.0,607.31,608.45,607.0,608.18,21314.0
2024-03-01 11:05:00,608.13,609.22,607.7,608.47,23455.0,608.13,609.22,607.7,608.47,23455.0
2024-03-01 11:10:00,608.33,608.61,607.62,607.82,19523.0,608.33,608.61,607.62,607.82,19523.0
2024-03-01 11:15:00,607.9,609.43,607.75,609.43,22976.0,607.9,609.43,607.75,609.43,22976.0
2024-03-01 11:20:00,609.43,609.85,608.8,609.04,25458.0,609.43,609.85,608.8,609.04,25458.0
2024-03-01 11:25:00,609.17,609.83,608.66,609.49,19333.0,609.17,609.83,608.66,609.49,19333.0
2024-03-01 11:30:00,609.69,610.04,608.96,609.21,28367.0,609.69,610.04,608.96,609.21,28367.0
2024-03-01 11:35:00,609.0,609.77,608.77,609.75,22706.0,609.0,609.77,608.77,609.75,22706.0
2024-03-01 11:40:00,609.75,610.09,608.91,609.36,28080.0,609.75,610.09,608.91,609.36,28080.0
2024-03-01 11:45:00,609.34,609.82,609.24,609.81,11972.0,609.34,609.82,609.24,609.81,11972.0
2024-03-01 11:50:00,609.82,610.6,609.82,609.96,15384.0,609.82,610.6,609.82,609.96,15384.0
2024-03-01 11:55:00,609.83,610.76,609.75,609.75,20559.0,609.83,610.76,609.75,609.75,20559.0
2024-03-01 12:00:00,609.75,610.06,609.5,609.51,13540.0,609.75,610.06,609.5,609.51,13540.0
2024-03-01 12:05:00,609.75,610.01,609.34,609.89,8463.0,609.75,610.01,609.34,609.89,8463.0
2024-03-01 12:10:00,610.02,610.32,609.92,610.11,5882.0,610.02,610.32,609.92,610.11,5882.0
2024-03-01 12:15:00,610.26,610.32,609.86,610.15,7940.0,610.26,610.32,609.86,610.15,7940.0
2024-03-01 12:20:00,610.15,610.69,610.15,610.69,5642.0,610.15,610.69,610.15,610.69,5642.0
2024-03-01 12:25:00,610.59,610.71,609.82,610.15,10254.0,610.59,610.71,609.82,610.15,10254.0
2024-03-01 12:30:00,610.01,610.35,609.5,610.07,20137.0,610.01,610.35,609.5,610.07,20137.0
2024-03-01 12:35:00,610.07,610.73,609.92,610.73,6019.0,610.07,610.73,609.92,610.73,6019.0
2024-03-01 12:40:00,610.55,611.54,610.49,611.51,23206.0,610.55,611.54,610.49,611.51,23206.0
2024-03-01 12:45:00,611.53,612.32,611.36,611.63,31946.0,611.53,612.32,611.36,611.63,31946.0
2024-03-01 12:50:00,611.95,612.73,611.95,612.64,25399.0,611.95,612.73,611.95,612.64,25399.0
2024-03-01 12:55:00,612.6,612.64,612.22,612.29,8397.0,612.6,612.64,612.22,612.29,8397.0
2024-03-01 13:00:00,612.34,612.75,612.03,612.57,11819.0,612.34,612.75,612.03,612.57,11819.0
2024-03-01 13:05:00,612.57,613.33,612.29,613.28,21373.0,612.57,613.33,612.29,613.28,21373.0
2024-03-01 13:10:00,613.4,613.88,613.12,613.49,13722.0,613.4,613.88,613.12,613.49,13722.0
2024-03-01 13:15:00,613.56,613.91,612.85,613.87,25561.0,613.56,613.91,612.85,613.87,25561.0
2024-03-01 13:20:00,613.82,614.37,613.13,613.29,21291.0,613.82,614.37,613.13,613.29,21291.0
2024-03-01 13:25:00,613.18,613.94,613.14,613.81,9774.0,613.18,613.94,613.14,613.81,9774.0
2024-03-01 13:30:00,614.0,614.5,613.9,614.07,9187.0,614.0,614.5,613.9,614.07,9187.0
2024-03-01 13:35:00,614.26,614.61,614.09,614.57,7242.0,614.26,614.61,614.09,614.57,7242.0
2024-03-01 13:40:00,614.57,614.9,614.51,614.75,12796.0,614.57,614.9,614.51,614.75,12796.0
2024-03-01 13:45:00,614.76,615.25,614.6,614.82,16374.0,614.76,615.25,614.6,614.82,16374.0
2024-03-01 13:50:00,614.95,615.27,614.62,615.25,14729.0,614.95,615.27,614.62,615.25,14729.0
2024-03-01 13:55:00,615.23,615.95,615.22,615.34,19186.0,615.23,615.95,615.22,615.34,19186.0
2024-03-01 14:00:00,615.41,617.16,615.29,616.87,30720.0,615.41,617.16,615.29,616.87,30720.0
2024-03-01 14:05:00,616.77,616.97,616.15,616.74,20437.0,616.77,616.97,616.15,616.74,20437.0
2024-03-01 14:10:00,616.83,617.17,616.33,617.14,14779.0,616.83,617.17,616.33,617.14,14779.0
2024-03-01 14:15:00,617.22,617.55,617.02,617.23,20324.0,617.22,617.55,617.02,617.23,20324.0
2024-03-01 14:20:00,617.1,617.77,616.22,616.86,20424.0,617.1,617.77,616.22,616.86,20424.0
2024-03-01 14:25:00,617.15,617.69,617.05,617.56,13012.0,617.15,617.69,617.05,617.56,13012.0
2024-03-01 14:30:00,617.6,618.04,617.19,617.69,18387.0,617.6,618.04,617.19,617.69,18387.0
2024-03-01 14:35:00,617.63,617.64,616.39,616.75,17597.0,617.63,617.64,616.39,616.75,17597.0
2024-03-01 14:40:00,616.69,616.93,616.25,616.26,14915.0,616.69,616.93,616.25,616.26,14915.0
2024-03-01 14:45:00,616.35,618.05,616.34,617.9,13772.0,616.35,618.05,616.34,617.9,13772.0
2024-03-01 14:50:00,617.88,618.36,617.78,618.35,15803.0,617.88,618.36,617.78,618.35,15803.0
2024-03-01 14:55:00,618.37,618.79,618.02,618.24,16284.0,618.37,618.79,618.02,618.24,16284.0
2024-03-01 15:00:00,618.13,618.78,618.04,618.43,31136.0,618.13,618.78,618.04,618.43,31136.0
2024-03-01 15:05:00,618.5,619.2,618.02,618.74,29879.0,618.5,619.2,618.02,618.74,29879.0
2024-03-01 15:10:00,618.63,618.76,617.64,618.27,15211.0,618.63,618.76,617.64,618.27,15211.0
2024-03-01 15:15:00,618.31,618.6,617.74,618.5,16867.0,618.31,618.6,617.74,618.5,16867.0
2024-03-01 15:20:00,618.5,619.87,618.31,619.08,34168.0,618.5,619.87,618.31,619.08,34168.0
2024-03-01 15:25:00,619.11,619.73,619.1,619.18,29379.0,619.11,619.73,619.1,619.18,29379.0
2024-03-01 15:30:00,619.17,619.76,619.09,619.49,23669.0,619.17,619.76,619.09,619.49,23669.0
2024-03-01 15:35:00,619.49,619.89,618.88,619.82,30957.0,619.49,619.89,618.88,619.82,30957.0
2024-03-01 15:40:00,619.7,620.28,619.03,619.88,59160.0,619.7,620.28,619.03,619.88,59160.0
2024-03-01 15:45:00,619.74,620.2,619.63,619.91,36586.0,619.74,620.2,619.63,619.91,36586.0
2024-03-01 15:50:00,619.81,620.25,618.17,618.17,97202.0,619.81,620.25,618.17,618.17,97202.0
2024-03-01 15:55:00,618.47,620.0,618.47,619.34,136377.0,618.47,620.0,618.47,619.34,136377.0
2024-03-04 09:30:00,621.56,623.38,616.95,618.08,120574.0,621.56,623.38,616.95,618.08,120574.0
2024-03-04 09:35:00,618.32,618.84,616.76,618.41,30459.0,618.32,618.84,616.76,618.41,30459.0
2024-03-04 09:40:00,618.39,620.22,617.6,618.26,28762.0,618.39,620.22,617.6,618.26,28762.0
2024-03-04 09:45:00,618.01,618.48,615.39,617.9,27020.0,618.01,618.48,615.39,617.9,27020.0
2024-03-04 09:50:00,617.65,619.6,616.8,619.56,36828.0,617.65,619.6,616.8,619.56,36828.0
2024-03-04 09:55:00,619.49,620.66,619.07,619.69,32612.0,619.49,620.66,619.07,619.69,32612.0
2024-03-04 10:00:00,619.35,620.27,618.41,620.27,22096.0,619.35,620.27,618.41,620.27,22096.0
2024-03-04 10:05:00,620.06,621.17,620.06,621.12,21536.0,620.06,621.17,620.06,621.12,21536.0
2024-03-04 10:10:00,621.12,623.38,621.01,622.43,48397.0,621.12,623.38,621.01,622.43,48397.0
2024-03-04 10:15:00,622.4,624.42,622.02,623.92,46652.0,622.4,624.42,622.02,623.92,46652.0
2024-03-04 10:20:00,624.14,624.25,622.79,623.18,21900.0,624.14,624.25,622.79,623.18,21900.0
2024-03-04 10:25:00,623.11,623.12,621.5,622.15,16690.0,623.11,623.12,621.5,622.15,16690.0
2024-03-04 10:30:00,621.9,621.9,620.16,621.68,13018.0,621.9,621.9,620.16,621.68,13018.0
2024-03-04 10:35:00,621.9,622.98,621.1,622.62,14202.0,621.9,622.98,621.1,622.62,14202.0
2024-03-04 10:40:00,622.46,622.46,621.73,622.09,10651.0,622.46,622.46,621.73,622.09,10651.0
2024-03-04 10:45:00,621.83,622.23,620.93,620.93,8535.0,621.83,622.23,620.93,620.93,8535.0
2024-03-04 10:50:00,620.87,621.15,620.0,620.03,11756.0,620.87,621.15,620.0,620.03,11756.0
2024-03-04 10:55:00,620.17,622.18,620.17,622.18,15381.0,620.17,622.18,620.17,622.18,15381.0
2024-03-04 11:00:00,622.2,622.41,620.37,620.73,13321.0,622.2,622.41,620.37,620.73,13321.0
2024-03-04 11:05:00,620.62,621.34,620.0,621.27,10457.0,620.62,621.34,620.0,621.27,10457.0
2024-03-04 11:10:00,621.27,623.08,621.08,623.08,23438.0,621.27,623.08,621.08,623.08,23438.0
2024-03-04 11:15:00,623.11,623.25,622.41,622.68,18935.0,623.11,623.25,622.41,622.68,18935.0
2024-03-04 11:20:00,622.68,623.04,621.88,622.06,16265.0,622.68,623.04,621.88,622.06,16265.0
2024-03-04 11:25:00,622.0,622.07,621.42,621.59,5065.0,622.0,622.07,621.42,621.59,5065.0
2024-03-04 11:30:00,621.59,621.59,618.45,618.74,22408.0,621.59,621.59,618.45,618.74,22408.0
2024-03-04 11:35:00,618.75,619.17,617.65,618.6,22397.0,618.75,619.17,617.65,618.6,22397.0
2024-03-04 11:40:00,618.9,618.91,618.25,618.54,10812.0,618.9,618.91,618.25,618.54,10812.0
2024-03-04 11:45:00,618.67,619.74,618.41,619.74,14559.0,618.67,619.74,618.41,619.74,14559.0
2024-03-04 11:50:00,619.72,619.72,618.21,618.3,11654.0,619.72,619.72,618.21,618.3,11654.0
2024-03-04 11:55:00,618.22,618.88,618.22,618.56,6316.0,618.22,618.88,618.22,618.56,6316.0
2024-03-04 12:00:00,618.55,618.98,617.49,617.69,12854.0,618.55,618.98,617.49,617.69,12854.0
2024-03-04 12:05:00,617.5,617.9,617.35,617.57,8738.0,617.5,617.9,617.35,617.57,8738.0
2024-03-04 12:10:00,617.76,618.22,617.63,617.89,10181.0,617.76,618.22,617.63,617.89,10181.0
2024-03-04 12:15:00,618.17,618.35,617.86,617.99,11316.0,618.17,618.35,617.86,617.99,11316.0
2024-03-04 12:20:00,618.0,618.51,617.67,618.46,14240.0,618.0,618.51,617.67,618.46,14240.0
2024-03-04 12:25:00,618.44,619.44,618.24,619.27,11857.0,618.44,619.44,618.24,619.27,11857.0
2024-03-04 12:30:00,619.56,619.92,618.96,619.73,13575.0,619.56,619.92,618.96,619.73,13575.0
2024-03-04 12:35:00,619.79,619.91,617.46,617.46,10967.0,619.79,619.91,617.46,617.46,10967.0
2024-03-04 12:40:00,617.7,618.27,617.4,617.51,10862.0,617.7,618.27,617.4,617.51,10862.0
2024-03-04 12:45:00,617.5,618.24,617.4,617.5,14482.0,617.5,618.24,617.4,617.5,14482.0
2024-03-04 12:50:00,617.47,617.78,616.97,617.44,15104.0,617.47,617.78,616.97,617.44,15104.0
2024-03-04 12:55:00,617.44,617.53,616.73,616.73,8000.0,617.44,617.53,616.73,616.73,8000.0
2024-03-04 13:00:00,616.88,617.6,616.72,616.86,12412.0,616.88,617.6,616.72,616.86,12412.0
2024-03-04 13:05:00,616.7,617.62,616.44,617.52,13803.0,616.7,617.62,616.44,617.52,13803.0
2024-03-04 13:10:00,617.5,617.62,617.07,617.33,10315.0,617.5,617.62,617.07,617.33,10315.0
2024-03-04 13:15:00,617.45,618.03,617.24,617.48,9511.0,617.45,618.03,617.24,617.48,9511.0
2024-03-04 13:20:00,617.48,617.6,616.51,616.51,6604.0,617.48,617.6,616.51,616.51,6604.0
2024-03-04 13:25:00,616.65,617.65,616.55,617.64,7214.0,616.65,617.65,616.55,617.64,7214.0
2024-03-04 13:30:00,617.72,618.89,617.36,618.89,23114.0,617.72,618.89,617.36,618.89,23114.0
2024-03-04 13:35:00,618.77,619.0,618.29,618.4,13990.0,618.77,619.0,618.29,618.4,13990.0
2024-03-04 13:40:00,618.53,618.58,618.14,618.37,6648.0,618.53,618.58,618.14,618.37,6648.0
2024-03-04 13:45:00,618.43,618.43,617.54,617.67,6505.0,618.43,618.43,617.54,617.67,6505.0
2024-03-04 13:50:00,617.56,617.87,616.78,616.94,8045.0,617.56,617.87,616.78,616.94,8045.0
2024-03-04 13:55:00,616.8,617.61,616.62,617.22,13061.0,616.8,617.61,616.62,617.22,13061.0
2024-03-04 14:00:00,617.3,617.55,616.76,616.76,6882.0,617.3,617.55,616.76,616.76,6882.0
2024-03-04 14:05:00,616.69,617.21,616.22,616.87,8796.0,616.69,617.21,616.22,616.87,8796.0
2024-03-04 14:10:00,616.86,617.18,616.64,617.13,4811.0,616.86,617.18,616.64,617.13,4811.0
2024-03-04 14:15:00,617.01,618.09,617.0,618.09,21121.0,617.01,618.09,617.0,618.09,21121.0
2024-03-04 14:20:00,618.13,618.13,617.4,617.74,7715.0,618.13,618.13,617.4,617.74,7715.0
2024-03-04 14:25:00,617.74,617.76,617.15,617.52,12821.0,617.74,617.76,617.15,617.52,12821.0
2024-03-04 14:30:00,617.49,618.55,617.48,618.52,23854.0,617.49,618.55,617.48,618.52,23854.0
2024-03-04 14:35:00,618.38,619.1,618.38,619.01,19375.0,618.38,619.1,618.38,619.01,19375.0
2024-03-04 14:40:00,618.89,619.09,617.74,617.94,15128.0,618.89,619.09,617.74,617.94,15128.0
2024-03-04 14:45:00,617.94,618.14,617.37,617.96,11569.0,617.94,618.14,617.37,617.96,11569.0
2024-03-04 14:50:00,617.98,618.76,617.54,618.63,9517.0,617.98,618.76,617.54,618.63,9517.0
2024-03-04 14:55:00,618.73,619.09,618.49,618.63,9912.0,618.73,619.09,618.49,618.63,9912.0
2024-03-04 15:00:00,618.51,618.83,617.82,617.82,18847.0,618.51,618.83,617.82,617.82,18847.0
2024-03-04 15:05:00,618.01,618.56,617.75,618.56,19580.0,618.01,618.56,617.75,618.56,19580.0
2024-03-04 15:10:00,618.49,619.19,618.38,619.19,9340.0,618.49,619.19,618.38,619.19,9340.0
2024-03-04 15:15:00,619.06,619.42,618.79,619.25,12777.0,619.06,619.42,618.79,619.25,12777.0
2024-03-04 15:20:00,619.32,619.46,618.65,618.65,8067.0,619.32,619.46,618.65,618.65,8067.0
2024-03-04 15:25:00,618.78,618.78,617.98,618.08,9898.0,618.78,618.78,617.98,618.08,9898.0
2024-03-04 15:30:00,617.98,618.53,617.01,617.01,14561.0,617.98,618.53,617.01,617.01,14561.0
2024-03-04 15:35:00,617.08,617.3,616.05,617.19,24827.0,617.08,617.3,616.05,617.19,24827.0
2024-03-04 15:40:00,617.3,617.49,616.06,616.08,13463.0,617.3,617.49,616.06,616.08,13463.0
2024-03-04 15:45:00,616.13,616.13,615.08,616.13,32239.0,616.13,616.13,615.08,616.13,32239.0
2024-03-04 15:50:00,616.44,617.64,615.17,615.66,36378.0,616.44,617.64,615.17,615.66,36378.0
2024-03-04 15:55:00,615.99,616.1,615.32,615.72,82140.0,615.99,616.1,615.32,615.72,82140.0
2024-03-05 09:30:00,610.54,610.91,607.0,607.26,87664.0,610.54,610.91,607.0,607.26,87664.0
2024-03-05 09:35:00,607.02,607.08,604.83,606.75,46840.0,607.02,607.08,604.83,606.75,46840.0
2024-03-05 09:40:00,606.77,607.12,604.25,606.0,27770.0,606.77,607.12,604.25,606.0,27770.0
2024-03-05 09:45:00,605.69,605.69,601.48,602.7,49265.0,605.69,605.69,601.48,602.7,49265.0
2024-03-05 09:50:00,602.16,602.74,601.04,602.47,32448.0,602.16,602.74,601.04,602.47,32448.0
2024-03-05 09:55:00,602.43,604.25,601.88,603.26,35580.0,602.43,604.25,601.88,603.26,35580.0
2024-03-05 10:00:00,603.38,605.38,603.05,604.21,23188.0,603.38,605.38,603.05,604.21,23188.0
2024-03-05 10:05:00,604.43,604.44,601.25,601.82,23387.0,604.43,604.44,601.25,601.82,23387.0
2024-03-05 10:10:00,601.57,603.0,600.5,600.5,18063.0,601.57,603.0,600.5,600.5,18063.0
2024-03-05 10:15:00,600.36,602.29,600.15,601.36,22003.0,600.36,602.29,600.15,601.36,22003.0
2024-03-05 10:20:00,601.62,601.66,599.27,599.78,26261.0,601.62,601.66,599.27,599.78,26261.0
2024-03-05 10:25:00,599.8,599.97,598.27,598.93,24777.0,599.8,599.97,598.27,598.93,24777.0
2024-03-05 10:30:00,598.55,599.34,597.16,599.16,39724.0,598.55,599.34,597.16,599.16,39724.0
2024-03-05 10:35:00,599.3,599.62,598.36,599.59,31886.0,599.3,599.62,598.36,599.59,31886.0
2024-03-05 10:40:00,599.91,600.35,598.77,599.09,16861.0,599.91,600.35,598.77,599.09,16861.0
2024-03-05 10:45:00,599.16,599.77,598.46,598.58,11528.0,599.16,599.77,598.46,598.58,11528.0
2024-03-05 10:50:00,598.28,600.24,598.28,599.98,24845.0,598.28,600.24,598.28,599.98,24845.0
2024-03-05 10:55:00,599.88,601.15,599.49,599.79,28852.0,599.88,601.15,599.49,599.79,28852.0
2024-03-05 11:00:00,599.77,600.64,598.57,599.02,25342.0,599.77,600.64,598.57,599.02,25342.0
2024-03-05 11:05:00,599.08,599.93,598.6,599.68,21138.0,599.08,599.93,598.6,599.68,21138.0
2024-03-05 11:10:00,599.69,599.69,597.61,598.5,21840.0,599.69,599.69,597.61,598.5,21840.0
2024-03-05 11:15:00,598.77,599.96,598.65,599.96,15643.0,598.77,599.96,598.65,599.96,15643.0
2024-03-05 11:20:00,599.95,601.45,599.55,601.29,17132.0,599.95,601.45,599.55,601.29,17132.0
2024-03-05 11:25:00,601.35,601.5,600.07,600.49,22311.0,601.35,601.5,600.07,600.49,22311.0
2024-03-05 11:30:00,600.26,600.64,599.8,600.57,29366.0,600.26,600.64,599.8,600.57,29366.0
2024-03-05 11:35:00,600.4,600.74,599.36,599.48,13686.0,600.4,600.74,599.36,599.48,13686.0
2024-03-05 11:40:00,599.64,600.13,598.77,599.84,14659.0,599.64,600.13,598.77,599.84,14659.0
2024-03-05 11:45:00,599.88,600.1,599.2,599.39,19490.0,599.88,600.1,599.2,599.39,19490.0
2024-03-05 11:50:00,599.33,599.5,598.92,599.05,16963.0,599.33,599.5,598.92,599.05,16963.0
2024-03-05 11:55:00,599.18,599.86,598.89,599.85,15790.0,599.18,599.86,598.89,599.85,15790.0
2024-03-05 12:00:00,599.86,600.73,599.85,600.01,11358.0,599.86,600.73,599.85,600.01,11358.0
2024-03-05 12:05:00,599.87,599.87,599.35,599.59,16232.0,599.87,599.87,599.35,599.59,16232.0
2024-03-05 12:10:00,599.69,600.11,598.72,599.12,16414.0,599.69,600.11,598.72,599.12,16414.0
2024-03-05 12:15:00,599.07,599.21,598.28,598.66,14223.0,599.07,599.21,598.28,598.66,14223.0
2024-03-05 12:20:00,598.66,599.4,598.2,599.25,12877.0,598.66,599.4,598.2,599.25,12877.0
2024-03-05 12:25:00,599.39,600.63,599.39,600.63,13301.0,599.39,600.63,599.39,600.63,13301.0
2024-03-05 12:30:00,600.84,600.84,599.0,599.13,9180.0,600.84,600.84,599.0,599.13,9180.0
2024-03-05 12:35:00,599.02,599.21,598.33,598.35,9810.0,599.02,599.21,598.33,598.35,9810.0
2024-03-05 12:40:00,598.3,598.8,598.04,598.8,12662.0,598.3,598.8,598.04,598.8,12662.0
2024-03-05 12:45:00,598.8,599.08,598.19,598.19,25389.0,598.8,599.08,598.19,598.19,25389.0
2024-03-05 12:50:00,598.12,598.62,597.85,598.49,15335.0,598.12,598.62,597.85,598.49,15335.0
2024-03-05 12:55:00,598.59,599.31,598.59,599.12,7152.0,598.59,599.31,598.59,599.12,7152.0
2024-03-05 13:00:00,599.19,599.19,598.27,598.33,11021.0,599.19,599.19,598.27,598.33,11021.0
2024-03-05 13:05:00,598.52,598.52,597.63,597.84,10276.0,598.52,598.52,597.63,597.84,10276.0
2024-03-05 13:10:00,597.8,597.8,596.8,597.04,23450.0,597.8,597.8,596.8,597.04,23450.0
2024-03-05 13:15:00,597.14,597.35,596.67,596.85,15876.0,597.14,597.35,596.67,596.85,15876.0
2024-03-05 13:20:00,596.71,597.16,596.68,597.02,13067.0,596.71,597.16,596.68,597.02,13067.0
2024-03-05 13:25:00,597.09,597.69,596.97,597.08,25951.0,597.09,597.69,596.97,597.08,25951.0
2024-03-05 13:30:00,596.97,598.29,596.68,597.38,11258.0,596.97,598.29,596.68,597.38,11258.0
2024-03-05 13:35:00,597.53,597.77,596.04,596.33,19704.0,597.53,597.77,596.04,596.33,19704.0
2024-03-05 13:40:00,596.06,596.11,594.37,594.52,29226.0,596.06,596.11,594.37,594.52,29226.0
2024-03-05 13:45:00,594.61,595.4,594.58,595.36,14709.0,594.61,595.4,594.58,595.36,14709.0
2024-03-05 13:50:00,595.39,595.6,594.64,595.23,18643.0,595.39,595.6,594.64,595.23,18643.0
2024-03-05 13:55:00,595.07,595.21,594.07,594.07,17355.0,595.07,595.21,594.07,594.07,17355.0
2024-03-05 14:00:00,594.17,595.12,593.59,594.82,29735.0,594.17,595.12,593.59,594.82,29735.0
2024-03-05 14:05:00,594.57,595.07,594.23,594.85,8427.0,594.57,595.07,594.23,594.85,8427.0
2024-03-05 14:10:00,594.8,595.17,594.12,594.47,15667.0,594.8,595.17,594.12,594.47,15667.0
2024-03-05 14:15:00,594.44,594.83,594.2,594.57,14242.0,594.44,594.83,594.2,594.57,14242.0
2024-03-05 14:20:00,594.55,595.85,594.42,595.85,12842.0,594.55,595.85,594.42,595.85,12842.0
2024-03-05 14:25:00,595.48,595.48,594.45,594.79,7346.0,595.48,595.48,594.45,594.79,7346.0
2024-03-05 14:30:00,594.55,594.75,594.13,594.49,9283.0,594.55,594.75,594.13,594.49,9283.0
2024-03-05 14:35:00,594.49,594.71,594.1,594.34,8944.0,594.49,594.71,594.1,594.34,8944.0
2024-03-05 14:40:00,594.39,594.58,593.87,593.99,13215.0,594.39,594.58,593.87,593.99,13215.0
2024-03-05 14:45:00,593.91,594.2,593.64,593.86,9471.0,593.91,594.2,593.64,593.86,9471.0
2024-03-05 14:50:00,593.88,594.21,593.3,593.69,13705.0,593.88,594.21,593.3,593.69,13705.0
2024-03-05 14:55:00,593.45,594.08,593.43,593.63,9534.0,593.45,594.08,593.43,593.63,9534.0
2024-03-05 15:00:00,593.69,594.6,593.63,594.54,9712.0,593.69,594.6,593.63,594.54,9712.0
2024-03-05 15:05:00,594.51,594.77,592.51,592.87,23155.0,594.51,594.77,592.51,592.87,23155.0
2024-03-05 15:10:00,592.97,594.15,592.89,593.52,18436.0,592.97,594.15,592.89,593.52,18436.0
2024-03-05 15:15:00,593.64,593.96,593.0,593.22,17129.0,593.64,593.96,593.0,593.22,17129.0
2024-03-05 15:20:00,593.42,593.62,592.97,593.38,18296.0,593.42,593.62,592.97,593.38,18296.0
2024-03-05 15:25:00,593.34,593.51,592.26,592.81,19458.0,593.34,593.51,592.26,592.81,19458.0
2024-03-05 15:30:00,592.75,593.17,592.0,592.95,23716.0,592.75,593.17,592.0,592.95,23716.0
2024-03-05 15:35:00,593.11,593.88,593.04,593.14,19866.0,593.11,593.88,593.04,593.14,19866.0
2024-03-05 15:40:00,593.26,594.36,593.03,594.11,32978.0,593.26,594.36,593.03,594.11,32978.0
2024-03-05 15:45:00,594.21,595.44,594.15,594.89,30280.0,594.21,595.44,594.15,594.89,30280.0
2024-03-05 15:50:00,594.96,596.24,594.31,596.05,45318.0,594.96,596.24,594.31,596.05,45318.0
2024-03-05 15:55:00,595.96,599.03,595.83,598.62,176002.0,595.96,599.03,595.83,598.62,176002.0
2024-03-06 09:30:00,602.99,605.33,600.21,600.26,85547.0,602.99,605.33,600.21,600.26,85547.0
2024-03-06 09:35:00,600.02,600.72,598.3,600.66,22859.0,600.02,600.72,598.3,600.66,22859.0
2024-03-06 09:40:00,600.3,600.3,598.87,599.51,15355.0,600.3,600.3,598.87,599.51,15355.0
2024-03-06 09:45:00,599.51,599.52,596.74,597.53,16689.0,599.51,599.52,596.74,597.53,16689.0
2024-03-06 09:50:00,597.33,597.85,596.51,596.66,12318.0,597.33,597.85,596.51,596.66,12318.0
2024-03-06 09:55:00,596.46,597.42,596.26,596.93,15443.0,596.46,597.42,596.26,596.93,15443.0
2024-03-06 10:00:00,596.89,596.9,593.79,593.84,23859.0,596.89,596.9,593.79,593.84,23859.0
2024-03-06 10:05:00,593.83,596.45,593.55,596.21,17697.0,593.83,596.45,593.55,596.21,17697.0
2024-03-06 10:10:00,596.22,597.27,594.62,595.63,17338.0,596.22,597.27,594.62,595.63,17338.0
2024-03-06 10:15:00,595.66,596.06,595.0,595.31,9083.0,595.66,596.06,595.0,595.31,9083.0
2024-03-06 10:20:00,595.46,596.49,595.25,596.35,16924.0,595.46,596.49,595.25,596.35,16924.0
2024-03-06 10:25:00,596.45,596.83,595.85,596.65,12568.0,596.45,596.83,595.85,596.65,12568.0
2024-03-06 10:30:00,596.28,598.12,596.25,598.12,17135.0,596.28,598.12,596.25,598.12,17135.0
2024-03-06 10:35:00,598.12,598.61,597.49,597.85,15286.0,598.12,598.61,597.49,597.85,15286.0
2024-03-06 10:40:00,597.75,598.24,597.24,597.41,12266.0,597.75,598.24,597.24,597.41,12266.0
2024-03-06 10:45:00,597.42,598.6,597.42,598.49,5104.0,597.42,598.6,597.42,598.49,5104.0
2024-03-06 10:50:00,598.57,599.38,598.42,599.37,13085.0,598.57,599.38,598.42,599.37,13085.0
2024-03-06 10:55:00,599.44,601.19,599.44,600.73,27016.0,599.44,601.19,599.44,600.73,27016.0
2024-03-06 11:00:00,600.96,602.93,600.96,601.48,51275.0,600.96,602.93,600.96,601.48,51275.0
2024-03-06 11:05:00,601.45,602.71,601.17,602.55,17496.0,601.45,602.71,601.17,602.55,17496.0
2024-03-06 11:10:00,602.47,602.77,601.91,602.0,15798.0,602.47,602.77,601.91,602.0,15798.0
2024-03-06 11:15:00,601.99,602.18,601.27,601.27,11315.0,601.99,602.18,601.27,601.27,11315.0
2024-03-06 11:20:00,601.5,601.73,601.06,601.52,8154.0,601.5,601.73,601.06,601.52,8154.0
2024-03-06 11:25:00,601.52,601.73,601.06,601.44,6075.0,601.52,601.73,601.06,601.44,6075.0
2024-03-06 11:30:00,601.42,601.77,600.53,601.36,8757.0,601.42,601.77,600.53,601.36,8757.0
2024-03-06 11:35:00,601.22,602.14,601.22,601.98,6301.0,601.22,602.14,601.22,601.98,6301.0
2024-03-06 11:40:00,601.98,602.27,601.68,602.12,7610.0,601.98,602.27,601.68,602.12,7610.0
2024-03-06 11:45:00,602.15,602.73,602.02,602.53,10836.0,602.15,602.73,602.02,602.53,10836.0
2024-03-06 11:50:00,602.56,603.18,602.42,602.9,15382.0,602.56,603.18,602.42,602.9,15382.0
2024-03-06 11:55:00,602.9,603.75,602.9,603.73,11230.0,602.9,603.75,602.9,603.73,11230.0
2024-03-06 12:00:00,603.73,605.51,603.73,605.42,39608.0,603.73,605.51,603.73,605.42,39608.0
2024-03-06 12:05:00,605.34,606.8,605.28,606.52,45044.0,605.34,606.8,605.28,606.52,45044.0
2024-03-06 12:10:00,606.44,607.93,605.79,605.99,30520.0,606.44,607.93,605.79,605.99,30520.0
2024-03-06 12:15:00,605.81,605.81,604.55,605.02,8316.0,605.81,605.81,604.55,605.02,8316.0
2024-03-06 12:20:00,605.13,605.19,603.4,603.57,9725.0,605.13,605.19,603.4,603.57,9725.0
2024-03-06 12:25:00,603.75,603.86,603.27,603.34,6584.0,603.75,603.86,603.27,603.34,6584.0
2024-03-06 12:30:00,603.52,604.45,603.4,603.84,7169.0,603.52,604.45,603.4,603.84,7169.0
2024-03-06 12:35:00,604.0,604.0,602.84,602.84,6120.0,604.0,604.0,602.84,602.84,6120.0
2024-03-06 12:40:00,602.81,603.2,602.61,602.68,9076.0,602.81,603.2,602.61,602.68,9076.0
2024-03-06 12:45:00,602.54,602.68,602.06,602.37,7414.0,602.54,602.68,602.06,602.37,7414.0
2024-03-06 12:50:00,602.27,602.83,601.7,601.7,9075.0,602.27,602.83,601.7,601.7,9075.0
2024-03-06 12:55:00,601.44,602.5,601.44,602.33,5699.0,601.44,602.5,601.44,602.33,5699.0
2024-03-06 13:00:00,602.05,602.5,601.84,602.5,5802.0,602.05,602.5,601.84,602.5,5802.0
2024-03-06 13:05:00,602.52,602.97,602.29,602.59,4425.0,602.52,602.97,602.29,602.59,4425.0
2024-03-06 13:10:00,602.59,603.35,602.51,603.21,5480.0,602.59,603.35,602.51,603.21,5480.0
2024-03-06 13:15:00,603.22,603.41,602.49,602.74,4938.0,603.22,603.41,602.49,602.74,4938.0
2024-03-06 13:20:00,602.7,603.65,602.69,603.5,5737.0,602.7,603.65,602.69,603.5,5737.0
2024-03-06 13:25:00,603.49,604.07,603.47,603.9,5463.0,603.49,604.07,603.47,603.9,5463.0
2024-03-06 13:30:00,604.03,604.08,600.62,601.26,11076.0,604.03,604.08,600.62,601.26,11076.0
2024-03-06 13:35:00,601.31,601.76,600.17,601.76,14670.0,601.31,601.76,600.17,601.76,14670.0
2024-03-06 13:40:00,602.2,602.91,602.03,602.77,6217.0,602.2,602.91,602.03,602.77,6217.0
2024-03-06 13:45:00,602.82,602.95,600.02,600.29,10384.0,602.82,602.95,600.02,600.29,10384.0
2024-03-06 13:50:00,600.23,601.51,599.5,600.76,11626.0,600.23,601.51,599.5,600.76,11626.0
2024-03-06 13:55:00,600.5,601.6,600.5,601.42,6585.0,600.5,601.6,600.5,601.42,6585.0
2024-03-06 14:00:00,601.23,601.24,600.23,600.67,5376.0,601.23,601.24,600.23,600.67,5376.0
2024-03-06 14:05:00,600.79,602.27,600.79,601.83,7789.0,600.79,602.27,600.79,601.83,7789.0
2024-03-06 14:10:00,601.54,602.65,600.8,600.8,6830.0,601.54,602.65,600.8,600.8,6830.0
2024-03-06 14:15:00,601.04,601.44,600.0,601.4,5008.0,601.04,601.44,600.0,601.4,5008.0
2024-03-06 14:20:00,601.25,601.86,601.25,601.69,9675.0,601.25,601.86,601.25,601.69,9675.0
2024-03-06 14:25:00,601.6,602.36,601.26,602.0,10149.0,601.6,602.36,601.26,602.0,10149.0
2024-03-06 14:30:00,602.33,602.42,600.15,600.6,6821.0,602.33,602.42,600.15,600.6,6821.0
2024-03-06 14:35:00,600.3,601.07,600.15,600.92,3810.0,600.3,601.07,600.15,600.92,3810.0
2024-03-06 14:40:00,600.7,601.11,600.55,601.1,4341.0,600.7,601.11,600.55,601.1,4341.0
2024-03-06 14:45:00,600.9,600.9,599.28,599.84,7904.0,600.9,600.9,599.28,599.84,7904.0
2024-03-06 14:50:00,600.12,600.49,599.94,600.17,4810.0,600.12,600.49,599.94,600.17,4810.0
2024-03-06 14:55:00,600.21,600.21,598.82,600.03,7885.0,600.21,600.21,598.82,600.03,7885.0
2024-03-06 15:00:00,599.94,600.0,598.75,599.51,10487.0,599.94,600.0,598.75,599.51,10487.0
2024-03-06 15:05:00,599.64,600.23,599.64,600.08,3047.0,599.64,600.23,599.64,600.08,3047.0
2024-03-06 15:10:00,600.25,600.42,598.51,598.74,8286.0,600.25,600.42,598.51,598.74,8286.0
2024-03-06 15:15:00,599.0,599.92,599.0,599.72,4841.0,599.0,599.92,599.0,599.72,4841.0
2024-03-06 15:20:00,599.63,599.63,598.5,598.71,7686.0,599.63,599.63,598.5,598.71,7686.0
2024-03-06 15:25:00,598.71,599.51,598.5,599.44,5600.0,598.71,599.51,598.5,599.44,5600.0
2024-03-06 15:30:00,599.49,599.69,598.98,598.98,6139.0,599.49,599.69,598.98,598.98,6139.0
2024-03-06 15:35:00,598.84,599.14,597.92,599.14,11502.0,598.84,599.14,597.92,599.14,11502.0
2024-03-06 15:40:00,599.43,600.08,599.08,599.48,10469.0,599.43,600.08,599.08,599.48,10469.0
2024-03-06 15:45:00,599.56,600.29,599.34,599.79,14747.0,599.56,600.29,599.34,599.79,14747.0
2024-03-06 15:50:00,599.62,599.62,597.47,598.56,31090.0,599.62,599.62,597.47,598.56,31090.0
2024-03-06 15:55:00,598.18,598.58,597.47,597.54,58152.0,598.18,598.58,597.47,597.54,58152.0
2024-03-07 09:30:00,599.34,601.81,598.77,600.47,69625.0,599.34,601.81,598.77,600.47,69625.0
2024-03-07 09:35:00,600.16,602.34,600.14,601.26,24604.0,600.16,602.34,600.14,601.26,24604.0
2024-03-07 09:40:00,601.23,601.23,597.94,598.0,19019.0,601.23,601.23,597.94,598.0,19019.0
2024-03-07 09:45:00,597.99,598.07,595.9,597.43,21983.0,597.99,598.07,595.9,597.43,21983.0
2024-03-07 09:50:00,597.38,599.51,597.11,598.96,15738.0,597.38,599.51,597.11,598.96,15738.0
2024-03-07 09:55:00,598.52,599.5,598.41,599.48,11127.0,598.52,599.5,598.41,599.48,11127.0
2024-03-07 10:00:00,599.52,600.74,599.22,600.42,16643.0,599.52,600.74,599.22,600.42,16643.0
2024-03-07 10:05:00,600.45,600.85,599.82,600.57,22675.0,600.45,600.85,599.82,600.57,22675.0
2024-03-07 10:10:00,600.69,601.09,600.18,600.38,12663.0,600.69,601.09,600.18,600.38,12663.0
2024-03-07 10:15:00,600.38,601.42,600.38,600.5,21562.0,600.38,601.42,600.38,600.5,21562.0
2024-03-07 10:20:00,600.57,601.28,600.2,601.2,6483.0,600.57,601.28,600.2,601.2,6483.0
2024-03-07 10:25:00,601.35,602.0,601.14,601.27,19371.0,601.35,602.0,601.14,601.27,19371.0
2024-03-07 10:30:00,601.17,601.17,600.27,600.99,10149.0,601.17,601.17,600.27,600.99,10149.0
2024-03-07 10:35:00,600.68,602.93,600.52,602.79,9421.0,600.68,602.93,600.52,602.79,9421.0
2024-03-07 10:40:00,602.61,603.88,602.48,603.13,16574.0,602.61,603.88,602.48,603.13,16574.0
2024-03-07 10:45:00,603.4,604.25,603.18,603.93,17401.0,603.4,604.25,603.18,603.93,17401.0
2024-03-07 10:50:00,604.24,604.39,603.13,603.6,6927.0,604.24,604.39,603.13,603.6,6927.0
2024-03-07 10:55:00,603.51,603.98,603.29,603.73,11317.0,603.51,603.98,603.29,603.73,11317.0
2024-03-07 11:00:00,603.73,604.35,603.41,604.12,7129.0,603.73,604.35,603.41,604.12,7129.0
2024-03-07 11:05:00,604.06,604.43,603.28,603.74,5663.0,604.06,604.43,603.28,603.74,5663.0
2024-03-07 11:10:00,603.95,605.07,603.95,604.79,16247.0,603.95,605.07,603.95,604.79,16247.0
2024-03-07 11:15:00,604.75,605.83,604.75,605.63,15363.0,604.75,605.83,604.75,605.63,15363.0
2024-03-07 11:20:00,605.67,605.93,604.66,605.13,11738.0,605.67,605.93,604.66,605.13,11738.0
2024-03-07 11:25:00,605.14,605.38,604.42,604.66,10934.0,605.14,605.38,604.42,604.66,10934.0
2024-03-07 11:30:00,604.47,604.63,603.79,603.85,15431.0,604.47,604.63,603.79,603.85,15431.0
2024-03-07 11:35:00,603.79,604.59,602.95,604.43,11278.0,603.79,604.59,602.95,604.43,11278.0
2024-03-07 11:40:00,604.58,605.21,604.58,604.81,13995.0,604.58,605.21,604.58,604.81,13995.0
2024-03-07 11:45:00,604.85,605.04,603.69,604.35,9781.0,604.85,605.04,603.69,604.35,9781.0
2024-03-07 11:50:00,604.43,604.9,603.71,604.13,7939.0,604.43,604.9,603.71,604.13,7939.0
2024-03-07 11:55:00,604.11,604.9,603.99,604.54,7927.0,604.11,604.9,603.99,604.54,7927.0
2024-03-07 12:00:00,604.69,604.86,603.55,603.74,7642.0,604.69,604.86,603.55,603.74,7642.0
2024-03-07 12:05:00,603.69,604.5,603.55,604.46,9123.0,603.69,604.5,603.55,604.46,9123.0
2024-03-07 12:10:00,604.48,604.65,604.08,604.08,5820.0,604.48,604.65,604.08,604.08,5820.0
2024-03-07 12:15:00,604.26,604.92,604.14,604.65,10466.0,604.26,604.92,604.14,604.65,10466.0
2024-03-07 12:20:00,604.39,604.74,603.6,603.85,7167.0,604.39,604.74,603.6,603.85,7167.0
2024-03-07 12:25:00,603.75,604.83,603.75,604.47,11195.0,603.75,604.83,603.75,604.47,11195.0
2024-03-07 12:30:00,604.47,606.16,603.79,606.02,41870.0,604.47,606.16,603.79,606.02,41870.0
2024-03-07 12:35:00,605.97,607.1,605.81,607.1,28202.0,605.97,607.1,605.81,607.1,28202.0
2024-03-07 12:40:00,607.09,607.16,605.72,606.37,15011.0,607.09,607.16,605.72,606.37,15011.0
2024-03-07 12:45:00,606.48,606.83,606.41,606.75,6679.0,606.48,606.83,606.41,606.75,6679.0
2024-03-07 12:50:00,606.68,607.63,606.58,607.35,12418.0,606.68,607.63,606.58,607.35,12418.0
2024-03-07 12:55:00,607.31,607.69,606.87,607.45,7034.0,607.31,607.69,606.87,607.45,7034.0
2024-03-07 13:00:00,607.52,607.54,606.72,606.74,7441.0,607.52,607.54,606.72,606.74,7441.0
2024-03-07 13:05:00,606.74,607.45,606.32,607.33,7702.0,606.74,607.45,606.32,607.33,7702.0
2024-03-07 13:10:00,607.47,607.63,607.13,607.29,7765.0,607.47,607.63,607.13,607.29,7765.0
2024-03-07 13:15:00,607.3,608.44,607.3,608.44,11961.0,607.3,608.44,607.3,608.44,11961.0
2024-03-07 13:20:00,608.38,609.29,608.38,609.22,19055.0,608.38,609.29,608.38,609.22,19055.0
2024-03-07 13:25:00,609.22,610.21,608.6,609.96,24740.0,609.22,610.21,608.6,609.96,24740.0
2024-03-07 13:30:00,610.0,610.01,609.09,610.0,11071.0,610.0,610.01,609.09,610.0,11071.0
2024-03-07 13:35:00,609.99,610.08,609.61,610.08,11989.0,609.99,610.08,609.61,610.08,11989.0
2024-03-07 13:40:00,610.08,610.48,609.61,610.18,8618.0,610.08,610.48,609.61,610.18,8618.0
2024-03-07 13:45:00,610.19,610.45,610.05,610.35,9606.0,610.19,610.45,610.05,610.35,9606.0
2024-03-07 13:50:00,610.39,610.53,609.43,609.92,43247.0,610.39,610.53,609.43,609.92,43247.0
2024-03-07 13:55:00,609.91,609.92,608.92,609.0,8776.0,609.91,609.92,608.92,609.0,8776.0
2024-03-07 14:00:00,608.81,609.24,608.53,609.15,12418.0,608.81,609.24,608.53,609.15,12418.0
2024-03-07 14:05:00,609.15,609.75,608.69,608.69,9673.0,609.15,609.75,608.69,608.69,9673.0
2024-03-07 14:10:00,608.87,609.75,608.66,608.93,8553.0,608.87,609.75,608.66,608.93,8553.0
2024-03-07 14:15:00,609.26,609.63,608.37,608.87,17269.0,609.26,609.63,608.37,608.87,17269.0
2024-03-07 14:20:00,608.71,608.79,608.1,608.42,9253.0,608.71,608.79,608.1,608.42,9253.0
2024-03-07 14:25:00,608.4,608.93,608.05,608.18,10788.0,608.4,608.93,608.05,608.18,10788.0
2024-03-07 14:30:00,608.15,608.55,607.49,608.21,14466.0,608.15,608.55,607.49,608.21,14466.0
2024-03-07 14:35:00,608.14,608.69,608.14,608.69,7033.0,608.14,608.69,608.14,608.69,7033.0
2024-03-07 14:40:00,608.84,609.15,608.63,608.81,10917.0,608.84,609.15,608.63,608.81,10917.0
2024-03-07 14:45:00,608.95,609.63,608.95,609.5,12015.0,608.95,609.63,608.95,609.5,12015.0
2024-03-07 14:50:00,609.64,609.96,609.35,609.76,7844.0,609.64,609.96,609.35,609.76,7844.0
2024-03-07 14:55:00,609.7,609.76,608.41,608.6,7225.0,609.7,609.76,608.41,608.6,7225.0
2024-03-07 15:00:00,608.49,608.58,607.01,608.25,13425.0,608.49,608.58,607.01,608.25,13425.0
2024-03-07 15:05:00,608.31,608.71,607.86,608.16,11595.0,608.31,608.71,607.86,608.16,11595.0
2024-03-07 15:10:00,608.1,608.85,607.8,608.72,10632.0,608.1,608.85,607.8,608.72,10632.0
2024-03-07 15:15:00,608.68,608.75,608.38,608.65,8776.0,608.68,608.75,608.38,608.65,8776.0
2024-03-07 15:20:00,608.62,608.64,607.76,607.76,8393.0,608.62,608.64,607.76,607.76,8393.0
2024-03-07 15:25:00,607.89,608.25,607.54,607.95,13840.0,607.89,608.25,607.54,607.95,13840.0
2024-03-07 15:30:00,607.82,609.38,607.81,609.02,14918.0,607.82,609.38,607.81,609.02,14918.0
2024-03-07 15:35:00,609.11,609.64,608.92,609.64,11855.0,609.11,609.64,608.92,609.64,11855.0
2024-03-07 15:40:00,609.5,610.25,609.44,610.02,25327.0,609.5,610.25,609.44,610.02,25327.0
2024-03-07 15:45:00,609.92,610.21,609.26,609.33,18298.0,609.92,610.21,609.26,609.33,18298.0
2024-03-07 15:50:00,609.23,610.0,608.32,609.89,47226.0,609.23,610.0,608.32,609.89,47226.0
2024-03-07 15:55:00,610.0,610.32,607.86,608.52,86804.0,610.0,610.32,607.86,608.52,86804.0
2024-03-08 09:30:00,608.18,613.48,608.18,610.85,67627.0,608.18,613.48,608.18,610.85,67627.0
2024-03-08 09:35:00,611.36,612.53,608.92,609.11,34537.0,611.36,612.53,608.92,609.11,34537.0
2024-03-08 09:40:00,609.36,611.54,608.94,608.95,26865.0,609.36,611.54,608.94,608.95,26865.0
2024-03-08 09:45:00,609.45,611.64,609.01,611.13,24056.0,609.45,611.64,609.01,611.13,24056.0
2024-03-08 09:50:00,611.5,611.88,610.42,611.61,10568.0,611.5,611.88,610.42,611.61,10568.0
2024-03-08 09:55:00,611.62,612.87,610.58,612.87,21329.0,611.62,612.87,610.58,612.87,21329.0
2024-03-08 10:00:00,612.52,613.44,611.88,612.96,20678.0,612.52,613.44,611.88,612.96,20678.0
2024-03-08 10:05:00,612.76,614.52,612.54,614.33,20218.0,612.76,614.52,612.54,614.33,20218.0
2024-03-08 10:10:00,614.35,614.5,613.02,613.31,21170.0,614.35,614.5,613.02,613.31,21170.0
2024-03-08 10:15:00,613.07,614.13,612.79,613.78,16834.0,613.07,614.13,612.79,613.78,16834.0
2024-03-08 10:20:00,613.74,614.27,613.44,613.63,19448.0,613.74,614.27,613.44,613.63,19448.0
2024-03-08 10:25:00,613.91,614.65,613.58,614.45,8430.0,613.91,614.65,613.58,614.45,8430.0
2024-03-08 10:30:00,614.52,614.66,613.1,613.54,10006.0,614.52,614.66,613.1,613.54,10006.0
2024-03-08 10:35:00,613.43,613.53,611.78,611.97,15321.0,613.43,613.53,611.78,611.97,15321.0
2024-03-08 10:40:00,611.85,613.0,611.46,612.49,15363.0,611.85,613.0,611.46,612.49,15363.0
2024-03-08 10:45:00,612.47,612.62,610.97,612.26,19006.0,612.47,612.62,610.97,612.26,19006.0
2024-03-08 10:50:00,612.47,613.56,612.19,613.56,10860.0,612.47,613.56,612.19,613.56,10860.0
2024-03-08 10:55:00,613.53,616.09,613.53,615.48,30626.0,613.53,616.09,613.53,615.48,30626.0
2024-03-08 11:00:00,615.75,616.0,613.12,613.43,18523.0,615.75,616.0,613.12,613.43,18523.0
2024-03-08 11:05:00,613.19,613.37,611.16,611.81,17244.0,613.19,613.37,611.16,611.81,17244.0
2024-03-08 11:10:00,611.49,611.56,609.37,610.4,28370.0,611.49,611.56,609.37,610.4,28370.0
2024-03-08 11:15:00,610.38,610.66,608.64,609.1,17233.0,610.38,610.66,608.64,609.1,17233.0
2024-03-08 11:20:00,608.99,610.39,607.42,607.54,16083.0,608.99,610.39,607.42,607.54,16083.0
2024-03-08 11:25:00,607.51,608.0,605.61,606.17,26276.0,607.51,608.0,605.61,606.17,26276.0
2024-03-08 11:30:00,606.1,607.6,605.94,607.39,36177.0,606.1,607.6,605.94,607.39,36177.0
2024-03-08 11:35:00,607.56,608.57,606.71,608.34,15392.0,607.56,608.57,606.71,608.34,15392.0
2024-03-08 11:40:00,608.39,610.17,608.04,609.95,16786.0,608.39,610.17,608.04,609.95,16786.0
2024-03-08 11:45:00,609.79,609.85,607.73,608.43,11653.0,609.79,609.85,607.73,608.43,11653.0
2024-03-08 11:50:00,608.47,609.2,608.16,608.77,8659.0,608.47,609.2,608.16,608.77,8659.0
2024-03-08 11:55:00,609.12,609.52,608.43,608.71,7487.0,609.12,609.52,608.43,608.71,7487.0
2024-03-08 12:00:00,608.47,609.13,607.92,608.46,10916.0,608.47,609.13,607.92,608.46,10916.0
2024-03-08 12:05:00,608.53,609.7,607.79,608.07,12182.0,608.53,609.7,607.79,608.07,12182.0
2024-03-08 12:10:00,608.1,609.1,607.23,608.06,11196.0,608.1,609.1,607.23,608.06,11196.0
2024-03-08 12:15:00,608.35,608.59,606.53,606.53,23111.0,608.35,608.59,606.53,606.53,23111.0
2024-03-08 12:20:00,606.7,607.45,605.44,605.63,17347.0,606.7,607.45,605.44,605.63,17347.0
2024-03-08 12:25:00,605.91,607.71,605.89,607.64,11108.0,605.91,607.71,605.89,607.64,11108.0
2024-03-08 12:30:00,607.54,608.34,607.14,608.34,8759.0,607.54,608.34,607.14,608.34,8759.0
2024-03-08 12:35:00,608.36,609.42,607.56,609.42,11569.0,608.36,609.42,607.56,609.42,11569.0
2024-03-08 12:40:00,609.51,609.7,608.77,609.38,18158.0,609.51,609.7,608.77,609.38,18158.0
2024-03-08 12:45:00,609.15,609.55,608.9,609.25,8656.0,609.15,609.55,608.9,609.25,8656.0
2024-03-08 12:50:00,609.4,609.74,608.46,608.6,23467.0,609.4,609.74,608.46,608.6,23467.0
2024-03-08 12:55:00,608.6,608.6,605.12,605.69,35186.0,608.6,608.6,605.12,605.69,35186.0
2024-03-08 13:00:00,605.69,606.92,605.0,605.29,16781.0,605.69,606.92,605.0,605.29,16781.0
2024-03-08 13:05:00,605.38,606.72,605.11,606.72,8153.0,605.38,606.72,605.11,606.72,8153.0
2024-03-08 13:10:00,606.23,606.48,605.0,605.0,6881.0,606.23,606.48,605.0,605.0,6881.0
2024-03-08 13:15:00,605.0,605.66,604.66,605.2,8044.0,605.0,605.66,604.66,605.2,8044.0
2024-03-08 13:20:00,605.24,605.33,604.0,604.3,6484.0,605.24,605.33,604.0,604.3,6484.0
2024-03-08 13:25:00,604.21,605.08,603.85,603.92,6224.0,604.21,605.08,603.85,603.92,6224.0
2024-03-08 13:30:00,603.85,603.88,602.75,603.38,9139.0,603.85,603.88,602.75,603.38,9139.0
2024-03-08 13:35:00,603.07,603.18,601.89,601.89,18107.0,603.07,603.18,601.89,601.89,18107.0
2024-03-08 13:40:00,601.99,602.22,600.84,602.16,15915.0,601.99,602.22,600.84,602.16,15915.0
2024-03-08 13:45:00,602.13,603.43,602.11,602.5,6319.0,602.13,603.43,602.11,602.5,6319.0
2024-03-08 13:50:00,602.35,602.87,601.84,602.42,11007.0,602.35,602.87,601.84,602.42,11007.0
2024-03-08 13:55:00,602.51,602.58,601.73,602.38,9237.0,602.51,602.58,601.73,602.38,9237.0
2024-03-08 14:00:00,602.2,603.8,602.1,603.68,12156.0,602.2,603.8,602.1,603.68,12156.0
2024-03-08 14:05:00,603.68,603.68,603.04,603.14,8264.0,603.68,603.68,603.04,603.14,8264.0
2024-03-08 14:10:00,603.36,604.0,602.95,603.34,12874.0,603.36,604.0,602.95,603.34,12874.0
2024-03-08 14:15:00,603.4,603.72,603.25,603.37,4750.0,603.4,603.72,603.25,603.37,4750.0
2024-03-08 14:20:00,603.35,604.88,603.3,604.5,14527.0,603.35,604.88,603.3,604.5,14527.0
2024-03-08 14:25:00,604.58,604.95,603.94,604.15,5874.0,604.58,604.95,603.94,604.15,5874.0
2024-03-08 14:30:00,604.31,605.16,604.31,605.08,10068.0,604.31,605.16,604.31,605.08,10068.0
2024-03-08 14:35:00,605.08,606.08,605.08,605.63,16536.0,605.08,606.08,605.08,605.63,16536.0
2024-03-08 14:40:00,605.67,606.96,605.2,606.78,11973.0,605.67,606.96,605.2,606.78,11973.0
2024-03-08 14:45:00,606.77,607.12,606.28,607.0,11003.0,606.77,607.12,606.28,607.0,11003.0
2024-03-08 14:50:00,607.0,607.57,605.69,605.96,15848.0,607.0,607.57,605.69,605.96,15848.0
2024-03-08 14:55:00,605.85,607.07,605.85,606.62,8421.0,605.85,607.07,605.85,606.62,8421.0
2024-03-08 15:00:00,606.55,607.31,606.33,607.01,5115.0,606.55,607.31,606.33,607.01,5115.0
2024-03-08 15:05:00,607.14,607.14,605.22,605.22,11806.0,607.14,607.14,605.22,605.22,11806.0
2024-03-08 15:10:00,605.04,605.28,604.47,604.81,16409.0,605.04,605.28,604.47,604.81,16409.0
2024-03-08 15:15:00,604.82,604.82,604.16,604.44,7267.0,604.82,604.82,604.16,604.44,7267.0
2024-03-08 15:20:00,604.19,604.75,604.01,604.56,12775.0,604.19,604.75,604.01,604.56,12775.0
2024-03-08 15:25:00,604.56,604.88,602.56,602.56,11537.0,604.56,604.88,602.56,602.56,11537.0
2024-03-08 15:30:00,602.42,604.21,602.42,603.75,18073.0,602.42,604.21,602.42,603.75,18073.0
2024-03-08 15:35:00,603.87,603.87,602.81,602.81,12580.0,603.87,603.87,602.81,602.81,12580.0
2024-03-08 15:40:00,602.84,603.66,602.74,603.3,17894.0,602.84,603.66,602.74,603.3,17894.0
2024-03-08 15:45:00,603.54,605.14,603.54,604.64,36542.0,603.54,605.14,603.54,604.64,36542.0
2024-03-08 15:50:00,604.69,605.22,603.89,604.48,33970.0,604.69,605.22,603.89,604.48,33970.0
2024-03-08 15:55:00,604.87,605.38,604.45,604.8,73849.0,604.87,605.38,604.45,604.8,73849.0
2024-03-11 09:30:00,608.08,609.26,602.0,602.52,72688.0,608.08,609.26,602.0,602.52,72688.0
2024-03-11 09:35:00,603.06,606.88,602.95,606.48,79116.0,603.06,606.88,602.95,606.48,79116.0
2024-03-11 09:40:00,606.49,607.67,605.43,606.41,31641.0,606.49,607.67,605.43,606.41,31641.0
2024-03-11 09:45:00,606.7,608.42,606.0,607.73,29382.0,606.7,608.42,606.0,607.73,29382.0
2024-03-11 09:50:00,608.02,609.08,606.09,606.48,16953.0,608.02,609.08,606.09,606.48,16953.0
2024-03-11 09:55:00,606.1,607.47,605.54,606.9,36428.0,606.1,607.47,605.54,606.9,36428.0
2024-03-11 10:00:00,607.06,607.06,605.0,606.18,33865.0,607.06,607.06,605.0,606.18,33865.0
2024-03-11 10:05:00,605.76,607.37,605.76,606.29,14861.0,605.76,607.37,605.76,606.29,14861.0
2024-03-11 10:10:00,606.38,606.62,605.66,605.98,7935.0,606.38,606.62,605.66,605.98,7935.0
2024-03-11 10:15:00,606.35,607.41,605.84,607.4,11384.0,606.35,607.41,605.84,607.4,11384.0
2024-03-11 10:20:00,607.23,608.34,605.0,605.22,20366.0,607.23,608.34,605.0,605.22,20366.0
2024-03-11 10:25:00,605.33,605.61,604.62,605.53,11177.0,605.33,605.61,604.62,605.53,11177.0
2024-03-11 10:30:00,605.66,607.3,605.63,607.01,12167.0,605.66,607.3,605.63,607.01,12167.0
2024-03-11 10:35:00,607.32,607.4,606.08,606.75,9367.0,607.32,607.4,606.08,606.75,9367.0
2024-03-11 10:40:00,606.76,609.0,606.66,607.93,16696.0,606.76,609.0,606.66,607.93,16696.0
2024-03-11 10:45:00,607.65,608.56,607.49,607.92,6417.0,607.65,608.56,607.49,607.92,6417.0
2024-03-11 10:50:00,608.16,610.21,608.0,609.84,28118.0,608.16,610.21,608.0,609.84,28118.0
2024-03-11 10:55:00,609.98,610.64,609.8,610.15,18433.0,609.98,610.64,609.8,610.15,18433.0
2024-03-11 11:00:00,610.17,611.0,609.27,610.22,15062.0,610.17,611.0,609.27,610.22,15062.0
2024-03-11 11:05:00,610.32,610.52,608.88,609.0,14096.0,610.32,610.52,608.88,609.0,14096.0
2024-03-11 11:10:00,608.9,608.91,607.51,608.16,8551.0,608.9,608.91,607.51,608.16,8551.0
2024-03-11 11:15:00,608.03,608.03,606.5,607.1,15896.0,608.03,608.03,606.5,607.1,15896.0
2024-03-11 11:20:00,607.08,607.08,605.05,605.05,18549.0,607.08,607.08,605.05,605.05,18549.0
2024-03-11 11:25:00,605.05,605.59,603.89,603.89,12355.0,605.05,605.59,603.89,603.89,12355.0
2024-03-11 11:30:00,603.9,604.02,602.72,603.41,15688.0,603.9,604.02,602.72,603.41,15688.0
2024-03-11 11:35:00,603.44,604.05,602.66,602.69,9548.0,603.44,604.05,602.66,602.69,9548.0
2024-03-11 11:40:00,602.76,604.0,602.32,603.46,19376.0,602.76,604.0,602.32,603.46,19376.0
2024-03-11 11:45:00,603.77,605.11,603.45,604.71,9802.0,603.77,605.11,603.45,604.71,9802.0
2024-03-11 11:50:00,604.61,605.72,604.54,604.99,13239.0,604.61,605.72,604.54,604.99,13239.0
2024-03-11 11:55:00,605.32,606.19,604.94,605.95,7450.0,605.32,606.19,604.94,605.95,7450.0
2024-03-11 12:00:00,606.21,606.21,604.38,604.62,12827.0,606.21,606.21,604.38,604.62,12827.0
2024-03-11 12:05:00,604.31,604.78,604.02,604.12,2826.0,604.31,604.78,604.02,604.12,2826.0
2024-03-11 12:10:00,603.93,604.78,603.67,604.6,3644.0,603.93,604.78,603.67,604.6,3644.0
2024-03-11 12:15:00,604.58,605.5,604.22,605.15,7161.0,604.58,605.5,604.22,605.15,7161.0
2024-03-11 12:20:00,605.32,605.6,604.81,605.14,5568.0,605.32,605.6,604.81,605.14,5568.0
2024-03-11 12:25:00,605.12,605.27,604.66,604.74,4144.0,605.12,605.27,604.66,604.74,4144.0
2024-03-11 12:30:00,605.15,605.65,604.91,605.45,14363.0,605.15,605.65,604.91,605.45,14363.0
2024-03-11 12:35:00,605.57,605.74,604.5,604.52,7164.0,605.57,605.74,604.5,604.52,7164.0
2024-03-11 12:40:00,604.52,605.67,604.52,604.8,7551.0,604.52,605.67,604.52,604.8,7551.0
2024-03-11 12:45:00,604.46,604.58,603.67,604.2,6596.0,604.46,604.58,603.67,604.2,6596.0
2024-03-11 12:50:00,604.2,604.51,603.83,604.43,14619.0,604.2,604.51,603.83,604.43,14619.0
2024-03-11 12:55:00,604.59,604.86,604.18,604.45,7765.0,604.59,604.86,604.18,604.45,7765.0
2024-03-11 13:00:00,604.47,604.79,603.82,603.96,4179.0,604.47,604.79,603.82,603.96,4179.0
2024-03-11 13:05:00,603.72,603.94,603.05,603.38,4114.0,603.72,603.94,603.05,603.38,4114.0
2024-03-11 13:10:00,603.36,603.95,603.22,603.23,4713.0,603.36,603.95,603.22,603.23,4713.0
2024-03-11 13:15:00,603.28,604.04,603.22,603.4,4043.0,603.28,604.04,603.22,603.4,4043.0
2024-03-11 13:20:00,603.63,603.95,603.16,603.67,6035.0,603.63,603.95,603.16,603.67,6035.0
2024-03-11 13:25:00,603.69,604.04,603.49,603.49,4723.0,603.69,604.04,603.49,603.49,4723.0
2024-03-11 13:30:00,603.68,604.09,603.33,603.33,4182.0,603.68,604.09,603.33,603.33,4182.0
2024-03-11 13:35:00,603.17,603.65,602.87,603.06,6604.0,603.17,603.65,602.87,603.06,6604.0
2024-03-11 13:40:00,602.84,603.13,602.1,602.1,7639.0,602.84,603.13,602.1,602.1,7639.0
2024-03-11 13:45:00,602.24,602.72,601.85,601.86,6572.0,602.24,602.72,601.85,601.86,6572.0
2024-03-11 13:50:00,601.82,602.69,601.82,602.4,7077.0,601.82,602.69,601.82,602.4,7077.0
2024-03-11 13:55:00,602.38,603.63,602.33,603.63,6201.0,602.38,603.63,602.33,603.63,6201.0
2024-03-11 14:00:00,603.5,604.28,602.82,604.02,8598.0,603.5,604.28,602.82,604.02,8598.0
2024-03-11 14:05:00,603.76,604.04,603.34,603.56,9642.0,603.76,604.04,603.34,603.56,9642.0
2024-03-11 14:10:00,603.57,603.62,602.91,603.25,4813.0,603.57,603.62,602.91,603.25,4813.0
2024-03-11 14:15:00,603.46,603.53,603.06,603.12,5203.0,603.46,603.53,603.06,603.12,5203.0
2024-03-11 14:20:00,603.09,604.56,603.09,604.4,9411.0,603.09,604.56,603.09,604.4,9411.0
2024-03-11 14:25:00,604.18,604.58,603.62,604.21,4248.0,604.18,604.58,603.62,604.21,4248.0
2024-03-11 14:30:00,604.4,604.54,604.06,604.06,4838.0,604.4,604.54,604.06,604.06,4838.0
2024-03-11 14:35:00,604.04,604.26,603.4,603.57,6177.0,604.04,604.26,603.4,603.57,6177.0
2024-03-11 14:40:00,603.94,604.37,603.5,604.3,7620.0,603.94,604.37,603.5,604.3,7620.0
2024-03-11 14:45:00,604.48,604.72,604.11,604.17,5352.0,604.48,604.72,604.11,604.17,5352.0
2024-03-11 14:50:00,604.54,604.81,603.55,603.87,8826.0,604.54,604.81,603.55,603.87,8826.0
2024-03-11 14:55:00,603.87,604.18,603.8,604.02,3481.0,603.87,604.18,603.8,604.02,3481.0
2024-03-11 15:00:00,604.02,604.05,603.56,603.98,4262.0,604.02,604.05,603.56,603.98,4262.0
2024-03-11 15:05:00,603.98,604.02,603.13,603.18,6002.0,603.98,604.02,603.13,603.18,6002.0
2024-03-11 15:10:00,602.9,603.25,602.4,602.4,6167.0,602.9,603.25,602.4,602.4,6167.0
2024-03-11 15:15:00,602.39,602.49,601.87,601.98,12532.0,602.39,602.49,601.87,601.98,12532.0
2024-03-11 15:20:00,601.98,603.17,601.98,602.45,7320.0,601.98,603.17,601.98,602.45,7320.0
2024-03-11 15:25:00,602.39,602.59,601.88,602.03,6968.0,602.39,602.59,601.88,602.03,6968.0
2024-03-11 15:30:00,602.19,602.72,602.0,602.21,14549.0,602.19,602.72,602.0,602.21,14549.0
2024-03-11 15:35:00,602.09,602.67,601.54,601.59,23817.0,602.09,602.67,601.54,601.59,23817.0
2024-03-11 15:40:00,601.59,602.34,601.5,601.91,14776.0,601.59,602.34,601.5,601.91,14776.0
2024-03-11 15:45:00,601.89,602.67,601.44,601.48,33956.0,601.89,602.67,601.44,601.48,33956.0
2024-03-11 15:50:00,601.57,602.17,600.37,601.17,52354.0,601.57,602.17,600.37,601.17,52354.0
2024-03-11 15:55:00,601.18,601.26,600.54,600.78,105418.0,601.18,601.26,600.54,600.78,105418.0
2024-03-12 09:30:00,600.76,602.97,599.12,599.67,58274.0,600.76,602.97,599.12,599.67,58274.0
2024-03-12 09:35:00,599.5,600.84,599.2,599.29,17132.0,599.5,600.84,599.2,599.29,17132.0
2024-03-12 09:40:00,599.01,599.26,597.32,597.55,23106.0,599.01,599.26,597.32,597.55,23106.0
2024-03-12 09:45:00,597.81,598.23,596.27,597.19,13560.0,597.81,598.23,596.27,597.19,13560.0
2024-03-12 09:50:00,597.48,599.65,596.75,599.46,29095.0,597.48,599.65,596.75,599.46,29095.0
2024-03-12 09:55:00,599.36,600.63,599.0,600.35,22227.0,599.36,600.63,599.0,600.35,22227.0
2024-03-12 10:00:00,600.38,600.78,599.89,600.4,15187.0,600.38,600.78,599.89,600.4,15187.0
2024-03-12 10:05:00,600.4,602.62,600.27,601.0,20851.0,600.4,602.62,600.27,601.0,20851.0
2024-03-12 10:10:00,601.02,601.63,600.42,600.46,10152.0,601.02,601.63,600.42,600.46,10152.0
2024-03-12 10:15:00,600.8,601.25,600.29,601.1,18249.0,600.8,601.25,600.29,601.1,18249.0
2024-03-12 10:20:00,601.31,602.64,601.04,602.64,15430.0,601.31,602.64,601.04,602.64,15430.0
2024-03-12 10:25:00,602.69,603.17,602.16,602.91,28254.0,602.69,603.17,602.16,602.91,28254.0
2024-03-12 10:30:00,602.89,604.33,602.89,604.33,41319.0,602.89,604.33,602.89,604.33,41319.0
2024-03-12 10:35:00,604.32,605.19,603.99,604.81,24844.0,604.32,605.19,603.99,604.81,24844.0
2024-03-12 10:40:00,604.56,605.84,603.88,604.5,34106.0,604.56,605.84,603.88,604.5,34106.0
2024-03-12 10:45:00,604.39,605.15,604.11,604.64,12015.0,604.39,605.15,604.11,604.64,12015.0
2024-03-12 10:50:00,604.47,605.01,603.87,604.07,10400.0,604.47,605.01,603.87,604.07,10400.0
2024-03-12 10:55:00,604.33,605.27,604.33,605.16,18080.0,604.33,605.27,604.33,605.16,18080.0
2024-03-12 11:00:00,605.36,606.36,605.36,605.9,14028.0,605.36,606.36,605.36,605.9,14028.0
2024-03-12 11:05:00,605.76,606.35,605.76,606.06,10390.0,605.76,606.35,605.76,606.06,10390.0
2024-03-12 11:10:00,606.1,606.36,605.48,605.6,8135.0,606.1,606.36,605.48,605.6,8135.0
2024-03-12 11:15:00,606.13,606.29,604.87,604.87,19158.0,606.13,606.29,604.87,604.87,19158.0
2024-03-12 11:20:00,604.81,607.87,604.67,607.7,42166.0,604.81,607.87,604.67,607.7,42166.0
2024-03-12 11:25:00,607.55,607.83,606.26,606.86,19448.0,607.55,607.83,606.26,606.86,19448.0
2024-03-12 11:30:00,606.87,607.07,606.02,606.43,8608.0,606.87,607.07,606.02,606.43,8608.0
2024-03-12 11:35:00,606.43,606.67,605.79,606.08,5395.0,606.43,606.67,605.79,606.08,5395.0
2024-03-12 11:40:00,606.11,606.11,604.59,605.2,13664.0,606.11,606.11,604.59,605.2,13664.0
2024-03-12 11:45:00,605.16,605.97,604.66,605.74,10147.0,605.16,605.97,604.66,605.74,10147.0
2024-03-12 11:50:00,605.94,607.01,605.67,606.88,9089.0,605.94,607.01,605.67,606.88,9089.0
2024-03-12 11:55:00,607.11,607.19,606.53,606.75,15073.0,607.11,607.19,606.53,606.75,15073.0
2024-03-12 12:00:00,606.63,607.58,605.72,606.0,13009.0,606.63,607.58,605.72,606.0,13009.0
2024-03-12 12:05:00,605.82,606.88,605.51,606.55,15337.0,605.82,606.88,605.51,606.55,15337.0
2024-03-12 12:10:00,606.55,606.9,606.28,606.54,12239.0,606.55,606.9,606.28,606.54,12239.0
2024-03-12 12:15:00,606.54,606.58,605.43,605.43,4949.0,606.54,606.58,605.43,605.43,4949.0
2024-03-12 12:20:00,605.45,606.25,605.16,605.27,6029.0,605.45,606.25,605.16,605.27,6029.0
2024-03-12 12:25:00,605.4,605.59,604.63,605.35,21084.0,605.4,605.59,604.63,605.35,21084.0
2024-03-12 12:30:00,605.23,606.33,605.1,606.18,9768.0,605.23,606.33,605.1,606.18,9768.0
2024-03-12 12:35:00,606.3,606.78,605.47,606.19,5808.0,606.3,606.78,605.47,606.19,5808.0
2024-03-12 12:40:00,606.26,606.33,605.43,605.6,5230.0,606.26,606.33,605.43,605.6,5230.0
2024-03-12 12:45:00,605.57,605.69,604.71,605.62,9146.0,605.57,605.69,604.71,605.62,9146.0
2024-03-12 12:50:00,605.33,606.4,605.33,605.86,12789.0,605.33,606.4,605.33,605.86,12789.0
2024-03-12 12:55:00,606.1,606.25,604.91,605.51,5042.0,606.1,606.25,604.91,605.51,5042.0
2024-03-12 13:00:00,605.5,606.11,604.87,605.12,11979.0,605.5,606.11,604.87,605.12,11979.0
2024-03-12 13:05:00,605.3,605.32,604.3,604.3,5485.0,605.3,605.32,604.3,604.3,5485.0
2024-03-12 13:10:00,604.62,605.16,604.4,605.14,4920.0,604.62,605.16,604.4,605.14,4920.0
2024-03-12 13:15:00,605.22,606.34,604.97,606.34,3484.0,605.22,606.34,604.97,606.34,3484.0
2024-03-12 13:20:00,606.45,607.32,606.37,607.14,8281.0,606.45,607.32,606.37,607.14,8281.0
2024-03-12 13:25:00,607.26,608.35,607.26,607.98,17983.0,607.26,608.35,607.26,607.98,17983.0
2024-03-12 13:30:00,608.13,608.51,607.74,608.1,15849.0,608.13,608.51,607.74,608.1,15849.0
2024-03-12 13:35:00,607.99,608.17,607.51,607.64,8770.0,607.99,608.17,607.51,607.64,8770.0
2024-03-12 13:40:00,607.71,609.9,607.71,609.89,16628.0,607.71,609.9,607.71,609.89,16628.0
2024-03-12 13:45:00,609.82,610.5,609.65,610.28,23710.0,609.82,610.5,609.65,610.28,23710.0
2024-03-12 13:50:00,610.28,610.77,610.19,610.44,18002.0,610.28,610.77,610.19,610.44,18002.0
2024-03-12 13:55:00,610.26,612.15,610.03,611.82,33335.0,610.26,612.15,610.03,611.82,33335.0
2024-03-12 14:00:00,611.85,611.85,610.82,611.04,9404.0,611.85,611.85,610.82,611.04,9404.0
2024-03-12 14:05:00,610.89,611.46,610.67,611.46,8694.0,610.89,611.46,610.67,611.46,8694.0
2024-03-12 14:10:00,611.53,612.81,611.44,612.44,15558.0,611.53,612.81,611.44,612.44,15558.0
2024-03-12 14:15:00,612.72,612.73,611.84,612.19,11099.0,612.72,612.73,611.84,612.19,11099.0
2024-03-12 14:20:00,612.03,612.73,611.88,612.7,9411.0,612.03,612.73,611.88,612.7,9411.0
2024-03-12 14:25:00,612.67,613.51,612.47,613.51,12421.0,612.67,613.51,612.47,613.51,12421.0
2024-03-12 14:30:00,613.48,614.01,613.18,613.72,15403.0,613.48,614.01,613.18,613.72,15403.0
2024-03-12 14:35:00,613.72,614.24,613.71,614.13,9222.0,613.72,614.24,613.71,614.13,9222.0
2024-03-12 14:40:00,614.35,614.93,612.61,612.88,26427.0,614.35,614.93,612.61,612.88,26427.0
2024-03-12 14:45:00,612.74,614.0,612.74,614.0,8555.0,612.74,614.0,612.74,614.0,8555.0
2024-03-12 14:50:00,613.71,615.3,613.66,615.14,16452.0,613.71,615.3,613.66,615.14,16452.0
2024-03-12 14:55:00,614.88,614.88,613.87,614.41,13981.0,614.88,614.88,613.87,614.41,13981.0
2024-03-12 15:00:00,614.44,614.95,612.93,613.42,26255.0,614.44,614.95,612.93,613.42,26255.0
2024-03-12 15:05:00,613.42,614.2,612.95,613.52,16372.0,613.42,614.2,612.95,613.52,16372.0
2024-03-12 15:10:00,613.24,613.91,613.04,613.75,15325.0,613.24,613.91,613.04,613.75,15325.0
2024-03-12 15:15:00,613.57,613.58,611.74,612.41,14070.0,613.57,613.58,611.74,612.41,14070.0
2024-03-12 15:20:00,612.2,613.01,611.86,612.72,20692.0,612.2,613.01,611.86,612.72,20692.0
2024-03-12 15:25:00,612.65,612.85,611.74,612.61,8259.0,612.65,612.85,611.74,612.61,8259.0
2024-03-12 15:30:00,612.7,613.27,612.27,612.6,18353.0,612.7,613.27,612.27,612.6,18353.0
2024-03-12 15:35:00,612.4,612.81,611.74,612.81,15495.0,612.4,612.81,611.74,612.81,15495.0
2024-03-12 15:40:00,612.87,613.94,612.65,612.88,22010.0,612.87,613.94,612.65,612.88,22010.0
2024-03-12 15:45:00,612.66,612.98,612.21,612.44,22638.0,612.66,612.98,612.21,612.44,22638.0
2024-03-12 15:50:00,612.5,612.58,611.38,611.85,43134.0,612.5,612.58,611.38,611.85,43134.0
2024-03-12 15:55:00,611.77,612.07,610.88,610.97,84550.0,611.77,612.07,610.88,610.97,84550.0
2024-03-13 09:30:00,613.37,613.55,609.78,611.18,46523.0,613.37,613.55,609.78,611.18,46523.0
2024-03-13 09:35:00,610.94,612.62,608.66,608.93,24863.0,610.94,612.62,608.66,608.93,24863.0
2024-03-13 09:40:00,608.68,610.68,608.6,609.88,26987.0,608.68,610.68,608.6,609.88,26987.0
2024-03-13 09:45:00,609.24,609.93,608.15,608.71,17744.0,609.24,609.93,608.15,608.71,17744.0
2024-03-13 09:50:00,608.93,610.21,608.59,608.94,13085.0,608.93,610.21,608.59,608.94,13085.0
2024-03-13 09:55:00,608.59,611.45,608.59,611.06,8619.0,608.59,611.45,608.59,611.06,8619.0
2024-03-13 10:00:00,610.78,611.38,609.56,611.01,7936.0,610.78,611.38,609.56,611.01,7936.0
2024-03-13 10:05:00,610.92,612.93,610.92,612.93,13747.0,610.92,612.93,610.92,612.93,13747.0
2024-03-13 10:10:00,612.71,613.87,612.01,612.06,16688.0,612.71,613.87,612.01,612.06,16688.0
2024-03-13 10:15:00,611.87,614.85,611.76,613.99,29308.0,611.87,614.85,611.76,613.99,29308.0
2024-03-13 10:20:00,613.73,614.0,612.98,613.29,10475.0,613.73,614.0,612.98,613.29,10475.0
2024-03-13 10:25:00,613.13,613.33,612.16,612.5,5545.0,613.13,613.33,612.16,612.5,5545.0
2024-03-13 10:30:00,612.48,613.27,612.13,613.26,4780.0,612.48,613.27,612.13,613.26,4780.0
2024-03-13 10:35:00,613.4,613.42,611.79,612.04,14135.0,613.4,613.42,611.79,612.04,14135.0
2024-03-13 10:40:00,612.12,612.91,611.14,612.91,7161.0,612.12,612.91,611.14,612.91,7161.0
2024-03-13 10:45:00,612.68,612.96,612.15,612.78,8475.0,612.68,612.96,612.15,612.78,8475.0
2024-03-13 10:50:00,612.59,612.93,610.64,611.77,10402.0,612.59,612.93,610.64,611.77,10402.0
2024-03-13 10:55:00,611.58,611.78,610.93,611.24,14512.0,611.58,611.78,610.93,611.24,14512.0
2024-03-13 11:00:00,611.42,613.0,611.34,613.0,10248.0,611.42,613.0,611.34,613.0,10248.0
2024-03-13 11:05:00,613.05,613.35,612.56,612.86,17014.0,613.05,613.35,612.56,612.86,17014.0
2024-03-13 11:10:00,612.86,613.91,612.84,613.89,13776.0,612.86,613.91,612.84,613.89,13776.0
2024-03-13 11:15:00,613.76,613.96,613.37,613.73,14814.0,613.76,613.96,613.37,613.73,14814.0
2024-03-13 11:20:00,613.5,613.57,613.0,613.28,8684.0,613.5,613.57,613.0,613.28,8684.0
2024-03-13 11:25:00,613.34,613.35,612.07,612.29,9017.0,613.34,613.35,612.07,612.29,9017.0
2024-03-13 11:30:00,612.31,612.31,611.03,611.79,5294.0,612.31,612.31,611.03,611.79,5294.0
2024-03-13 11:35:00,611.98,612.25,610.26,610.26,3748.0,611.98,612.25,610.26,610.26,3748.0
2024-03-13 11:40:00,610.04,610.07,608.54,609.0,10908.0,610.04,610.07,608.54,609.0,10908.0
2024-03-13 11:45:00,608.85,609.25,608.21,609.1,6635.0,608.85,609.25,608.21,609.1,6635.0
2024-03-13 11:50:00,609.02,609.8,609.0,609.8,8610.0,609.02,609.8,609.0,609.8,8610.0
2024-03-13 11:55:00,609.86,610.39,609.75,609.97,10317.0,609.86,610.39,609.75,609.97,10317.0
2024-03-13 12:00:00,609.78,609.78,609.18,609.6,7087.0,609.78,609.78,609.18,609.6,7087.0
2024-03-13 12:05:00,609.52,609.85,608.68,608.78,6004.0,609.52,609.85,608.68,608.78,6004.0
2024-03-13 12:10:00,608.68,609.5,608.43,608.99,12706.0,608.68,609.5,608.43,608.99,12706.0
2024-03-13 12:15:00,609.2,609.63,609.19,609.52,3295.0,609.2,609.63,609.19,609.52,3295.0
2024-03-13 12:20:00,609.5,609.89,609.34,609.81,3666.0,609.5,609.89,609.34,609.81,3666.0
2024-03-13 12:25:00,610.03,610.23,608.61,608.87,5250.0,610.03,610.23,608.61,608.87,5250.0
2024-03-13 12:30:00,609.0,609.52,608.5,608.77,6051.0,609.0,609.52,608.5,608.77,6051.0
2024-03-13 12:35:00,608.88,609.75,608.82,609.75,3588.0,608.88,609.75,608.82,609.75,3588.0
2024-03-13 12:40:00,609.74,609.96,609.56,609.61,5659.0,609.74,609.96,609.56,609.61,5659.0
2024-03-13 12:45:00,609.88,610.19,609.61,610.03,6514.0,609.88,610.19,609.61,610.03,6514.0
2024-03-13 12:50:00,610.1,610.49,609.54,609.59,5867.0,610.1,610.49,609.54,609.59,5867.0
2024-03-13 12:55:00,609.79,609.8,609.18,609.29,2960.0,609.79,609.8,609.18,609.29,2960.0
2024-03-13 13:00:00,609.16,610.31,609.16,609.3,12289.0,609.16,610.31,609.16,609.3,12289.0
2024-03-13 13:05:00,609.49,610.47,609.49,610.36,9318.0,609.49,610.47,609.49,610.36,9318.0
2024-03-13 13:10:00,610.37,611.0,610.37,610.58,3992.0,610.37,611.0,610.37,610.58,3992.0
2024-03-13 13:15:00,610.71,610.71,609.43,609.43,2727.0,610.71,610.71,609.43,609.43,2727.0
2024-03-13 13:20:00,609.42,610.09,609.42,610.09,2675.0,609.42,610.09,609.42,610.09,2675.0
2024-03-13 13:25:00,609.92,610.52,609.91,610.36,6450.0,609.92,610.52,609.91,610.36,6450.0
2024-03-13 13:30:00,610.2,610.36,609.46,609.67,8110.0,610.2,610.36,609.46,609.67,8110.0
2024-03-13 13:35:00,609.69,610.34,609.52,609.68,6079.0,609.69,610.34,609.52,609.68,6079.0
2024-03-13 13:40:00,610.17,610.26,609.72,609.89,2034.0,610.17,610.26,609.72,609.89,2034.0
2024-03-13 13:45:00,609.69,611.47,609.58,611.26,10522.0,609.69,611.47,609.58,611.26,10522.0
2024-03-13 13:50:00,611.31,612.89,611.25,612.73,9599.0,611.31,612.89,611.25,612.73,9599.0
2024-03-13 13:55:00,612.9,613.06,611.7,611.77,13818.0,612.9,613.06,611.7,611.77,13818.0
2024-03-13 14:00:00,611.81,612.29,611.49,611.64,11827.0,611.81,612.29,611.49,611.64,11827.0
2024-03-13 14:05:00,611.79,611.88,610.92,611.07,5384.0,611.79,611.88,610.92,611.07,5384.0
2024-03-13 14:10:00,610.81,611.21,610.34,610.75,8103.0,610.81,611.21,610.34,610.75,8103.0
2024-03-13 14:15:00,610.43,610.83,610.27,610.51,3397.0,610.43,610.83,610.27,610.51,3397.0
2024-03-13 14:20:00,610.67,611.03,610.3,610.3,9721.0,610.67,611.03,610.3,610.3,9721.0
2024-03-13 14:25:00,610.48,611.1,610.48,611.1,4507.0,610.48,611.1,610.48,611.1,4507.0
2024-03-13 14:30:00,611.14,611.52,611.14,611.36,9104.0,611.14,611.52,611.14,611.36,9104.0
2024-03-13 14:35:00,611.3,611.51,610.83,611.25,7487.0,611.3,611.51,610.83,611.25,7487.0
2024-03-13 14:40:00,611.51,612.02,611.48,611.69,9241.0,611.51,612.02,611.48,611.69,9241.0
2024-03-13 14:45:00,611.88,612.26,611.52,611.95,3770.0,611.88,612.26,611.52,611.95,3770.0
2024-03-13 14:50:00,611.94,612.37,611.73,612.09,4818.0,611.94,612.37,611.73,612.09,4818.0
2024-03-13 14:55:00,612.21,612.26,611.54,611.58,11481.0,612.21,612.26,611.54,611.58,11481.0
2024-03-13 15:00:00,611.56,612.08,611.54,611.67,5547.0,611.56,612.08,611.54,611.67,5547.0
2024-03-13 15:05:00,611.56,611.67,610.51,610.87,9550.0,611.56,611.67,610.51,610.87,9550.0
2024-03-13 15:10:00,610.75,611.08,610.29,610.73,6712.0,610.75,611.08,610.29,610.73,6712.0
2024-03-13 15:15:00,610.69,611.09,610.47,611.09,6397.0,610.69,611.09,610.47,611.09,6397.0
2024-03-13 15:20:00,611.17,611.27,609.89,609.89,6836.0,611.17,611.27,609.89,609.89,6836.0
2024-03-13 15:25:00,609.89,609.9,607.21,607.95,14936.0,609.89,609.9,607.21,607.95,14936.0
2024-03-13 15:30:00,608.05,608.82,607.46,607.73,13613.0,608.05,608.82,607.46,607.73,13613.0
2024-03-13 15:35:00,607.87,608.52,607.57,608.45,17025.0,607.87,608.52,607.57,608.45,17025.0
2024-03-13 15:40:00,608.6,609.42,608.31,609.18,12171.0,608.6,609.42,608.31,609.18,12171.0
2024-03-13 15:45:00,609.31,609.54,608.32,609.08,11674.0,609.31,609.54,608.32,609.08,11674.0
2024-03-13 15:50:00,609.01,609.02,607.7,608.67,23861.0,609.01,609.02,607.7,608.67,23861.0
2024-03-13 15:55:00,608.37,609.84,608.04,609.76,69241.0,608.37,609.84,608.04,609.76,69241.0
2024-03-14 09:30:00,615.0,615.78,612.3,614.75,79011.0,615.0,615.78,612.3,614.75,79011.0
2024-03-14 09:35:00,614.27,620.0,613.63,619.1,79771.0,614.27,620.0,613.63,619.1,79771.0
2024-03-14 09:40:00,619.23,620.8,615.26,616.78,72261.0,619.23,620.8,615.26,616.78,72261.0
2024-03-14 09:45:00,616.97,617.36,607.35,609.14,63398.0,616.97,617.36,607.35,609.14,63398.0
2024-03-14 09:50:00,609.02,610.56,607.85,608.85,27397.0,609.02,610.56,607.85,608.85,27397.0
2024-03-14 09:55:00,607.72,609.81,607.59,608.59,21752.0,607.72,609.81,607.59,608.59,21752.0
2024-03-14 10:00:00,608.33,609.4,607.42,608.44,16560.0,608.33,609.4,607.42,608.44,16560.0
2024-03-14 10:05:00,608.56,611.78,608.17,611.0,29862.0,608.56,611.78,608.17,611.0,29862.0
2024-03-14 10:10:00,611.0,613.36,611.0,612.24,18651.0,611.0,613.36,611.0,612.24,18651.0
2024-03-14 10:15:00,612.93,613.42,612.25,613.0,24190.0,612.93,613.42,612.25,613.0,24190.0
2024-03-14 10:20:00,612.88,613.63,610.94,611.99,12882.0,612.88,613.63,610.94,611.99,12882.0
2024-03-14 10:25:00,611.86,613.32,610.99,613.27,6199.0,611.86,613.32,610.99,613.27,6199.0
2024-03-14 10:30:00,613.56,613.62,612.2,612.84,17031.0,613.56,613.62,612.2,612.84,17031.0
2024-03-14 10:35:00,612.75,612.93,612.31,612.42,5410.0,612.75,612.93,612.31,612.42,5410.0
2024-03-14 10:40:00,612.78,612.78,610.02,610.62,15203.0,612.78,612.78,610.02,610.62,15203.0
2024-03-14 10:45:00,610.76,611.31,609.28,609.65,14212.0,610.76,611.31,609.28,609.65,14212.0
2024-03-14 10:50:00,609.69,611.07,609.52,610.69,6044.0,609.69,611.07,609.52,610.69,6044.0
2024-03-14 10:55:00,610.68,611.39,610.13,611.35,9116.0,610.68,611.39,610.13,611.35,9116.0
2024-03-14 11:00:00,611.39,612.62,610.99,611.84,15845.0,611.39,612.62,610.99,611.84,15845.0
2024-03-14 11:05:00,611.75,612.41,611.44,611.73,8072.0,611.75,612.41,611.44,611.73,8072.0
2024-03-14 11:10:00,611.8,612.84,611.77,612.54,11139.0,611.8,612.84,611.77,612.54,11139.0
2024-03-14 11:15:00,612.05,612.41,610.87,611.11,11060.0,612.05,612.41,610.87,611.11,11060.0
2024-03-14 11:20:00,611.08,611.08,609.53,609.74,15938.0,611.08,611.08,609.53,609.74,15938.0
2024-03-14 11:25:00,609.72,610.5,609.28,610.08,6434.0,609.72,610.5,609.28,610.08,6434.0
2024-03-14 11:30:00,610.44,611.26,610.19,610.84,7407.0,610.44,611.26,610.19,610.84,7407.0
2024-03-14 11:35:00,610.97,611.41,610.4,611.16,10540.0,610.97,611.41,610.4,611.16,10540.0
2024-03-14 11:40:00,611.4,611.44,610.47,610.68,4789.0,611.4,611.44,610.47,610.68,4789.0
2024-03-14 11:45:00,611.0,611.87,611.0,611.36,7181.0,611.0,611.87,611.0,611.36,7181.0
2024-03-14 11:50:00,611.08,612.48,611.08,612.25,15742.0,611.08,612.48,611.08,612.25,15742.0
2024-03-14 11:55:00,612.31,612.99,611.53,612.81,6548.0,612.31,612.99,611.53,612.81,6548.0
2024-03-14 12:00:00,612.98,613.4,612.37,612.48,14393.0,612.98,613.4,612.37,612.48,14393.0
2024-03-14 12:05:00,612.43,612.45,610.83,610.99,6330.0,612.43,612.45,610.83,610.99,6330.0
2024-03-14 12:10:00,610.83,611.17,608.91,609.35,21098.0,610.83,611.17,608.91,609.35,21098.0
2024-03-14 12:15:00,609.28,610.36,609.2,610.26,6096.0,609.28,610.36,609.2,610.26,6096.0
2024-03-14 12:20:00,609.93,611.7,609.64,611.5,13596.0,609.93,611.7,609.64,611.5,13596.0
2024-03-14 12:25:00,611.68,612.34,611.41,611.75,15425.0,611.68,612.34,611.41,611.75,15425.0
2024-03-14 12:30:00,611.94,613.25,611.94,612.57,8798.0,611.94,613.25,611.94,612.57,8798.0
2024-03-14 12:35:00,612.23,613.15,612.23,612.7,5130.0,612.23,613.15,612.23,612.7,5130.0
2024-03-14 12:40:00,612.85,612.85,611.85,611.99,7715.0,612.85,612.85,611.85,611.99,7715.0
2024-03-14 12:45:00,612.0,612.56,610.39,610.81,9535.0,612.0,612.56,610.39,610.81,9535.0
2024-03-14 12:50:00,610.63,611.07,610.24,611.07,5707.0,610.63,611.07,610.24,611.07,5707.0
2024-03-14 12:55:00,610.93,611.41,609.81,610.01,6210.0,610.93,611.41,609.81,610.01,6210.0
2024-03-14 13:00:00,610.16,610.46,609.61,610.14,6681.0,610.16,610.46,609.61,610.14,6681.0
2024-03-14 13:05:00,610.24,610.26,609.77,610.18,10830.0,610.24,610.26,609.77,610.18,10830.0
2024-03-14 13:10:00,610.25,610.26,608.53,609.35,15475.0,610.25,610.26,608.53,609.35,15475.0
2024-03-14 13:15:00,609.41,609.76,608.73,609.05,7328.0,609.41,609.76,608.73,609.05,7328.0
2024-03-14 13:20:00,609.85,611.08,609.54,611.03,3200.0,609.85,611.08,609.54,611.03,3200.0
2024-03-14 13:25:00,610.94,611.91,610.94,611.55,7829.0,610.94,611.91,610.94,611.55,7829.0
2024-03-14 13:30:00,611.46,611.72,610.67,611.43,5691.0,611.46,611.72,610.67,611.43,5691.0
2024-03-14 13:35:00,611.52,611.78,611.21,611.39,7534.0,611.52,611.78,611.21,611.39,7534.0
2024-03-14 13:40:00,611.48,612.18,610.68,612.18,6173.0,611.48,612.18,610.68,612.18,6173.0
2024-03-14 13:45:00,611.86,612.22,611.14,612.2,2828.0,611.86,612.22,611.14,612.2,2828.0
2024-03-14 13:50:00,612.41,612.96,612.13,612.96,5899.0,612.41,612.96,612.13,612.96,5899.0
2024-03-14 13:55:00,612.78,612.82,612.33,612.56,5544.0,612.78,612.82,612.33,612.56,5544.0
2024-03-14 14:00:00,612.6,613.78,612.6,613.48,9123.0,612.6,613.78,612.6,613.48,9123.0
2024-03-14 14:05:00,613.79,614.13,613.23,614.13,7350.0,613.79,614.13,613.23,614.13,7350.0
2024-03-14 14:10:00,614.13,614.29,613.64,613.8,8628.0,614.13,614.29,613.64,613.8,8628.0
2024-03-14 14:15:00,613.72,614.24,612.96,613.61,11237.0,613.72,614.24,612.96,613.61,11237.0
2024-03-14 14:20:00,613.7,613.8,612.54,612.63,4966.0,613.7,613.8,612.54,612.63,4966.0
2024-03-14 14:25:00,612.86,613.51,612.79,612.79,6734.0,612.86,613.51,612.79,612.79,6734.0
2024-03-14 14:30:00,612.84,613.94,612.83,613.94,6698.0,612.84,613.94,612.83,613.94,6698.0
2024-03-14 14:35:00,613.91,613.97,613.13,613.56,6075.0,613.91,613.97,613.13,613.56,6075.0
2024-03-14 14:40:00,613.57,613.97,613.08,613.57,10631.0,613.57,613.97,613.08,613.57,10631.0
2024-03-14 14:45:00,613.63,614.14,613.23,613.73,10695.0,613.63,614.14,613.23,613.73,10695.0
2024-03-14 14:50:00,613.71,613.71,611.88,611.88,6770.0,613.71,613.71,611.88,611.88,6770.0
2024-03-14 14:55:00,611.71,611.83,611.0,611.33,10710.0,611.71,611.83,611.0,611.33,10710.0
2024-03-14 15:00:00,611.1,611.1,609.71,610.31,9408.0,611.1,611.1,609.71,610.31,9408.0
2024-03-14 15:05:00,610.12,610.13,607.88,608.07,19930.0,610.12,610.13,607.88,608.07,19930.0
2024-03-14 15:10:00,608.07,608.89,607.4,608.55,14674.0,608.07,608.89,607.4,608.55,14674.0
2024-03-14 15:15:00,608.62,609.37,608.38,608.58,14609.0,608.62,609.37,608.38,608.58,14609.0
2024-03-14 15:20:00,608.78,609.5,608.02,608.22,14217.0,608.78,609.5,608.02,608.22,14217.0
2024-03-14 15:25:00,608.07,609.03,607.57,608.37,15731.0,608.07,609.03,607.57,608.37,15731.0
2024-03-14 15:30:00,608.57,608.77,607.69,607.78,12758.0,608.57,608.77,607.69,607.78,12758.0
2024-03-14 15:35:00,607.69,610.72,607.69,610.72,11503.0,607.69,610.72,607.69,610.72,11503.0
2024-03-14 15:40:00,610.74,610.74,609.92,610.13,16769.0,610.74,610.74,609.92,610.13,16769.0
2024-03-14 15:45:00,610.18,611.27,609.8,610.64,24158.0,610.18,611.27,609.8,610.64,24158.0
2024-03-14 15:50:00,610.83,612.47,610.0,612.27,21222.0,610.83,612.47,610.0,612.27,21222.0
2024-03-14 15:55:00,612.08,613.52,611.7,613.29,116567.0,612.08,613.52,611.7,613.29,116567.0
2024-03-15 09:30:00,622.92,622.92,614.15,617.85,751605.0,622.92,622.92,614.15,617.85,751605.0
2024-03-15 09:35:00,617.85,619.84,616.44,616.55,49492.0,617.85,619.84,616.44,616.55,49492.0
2024-03-15 09:40:00,616.49,619.46,616.47,616.7,34631.0,616.49,619.46,616.47,616.7,34631.0
2024-03-15 09:45:00,616.66,617.69,615.89,616.09,32571.0,616.66,617.69,615.89,616.09,32571.0
2024-03-15 09:50:00,616.24,618.51,614.38,616.99,43619.0,616.24,618.51,614.38,616.99,43619.0
2024-03-15 09:55:00,617.35,618.5,616.17,618.1,15895.0,617.35,618.5,616.17,618.1,15895.0
2024-03-15 10:00:00,618.49,619.23,617.47,618.46,28946.0,618.49,619.23,617.47,618.46,28946.0
2024-03-15 10:05:00,617.92,618.15,614.63,616.39,35378.0,617.92,618.15,614.63,616.39,35378.0
2024-03-15 10:10:00,616.72,618.54,615.55,615.66,18585.0,616.72,618.54,615.55,615.66,18585.0
2024-03-15 10:15:00,616.03,616.61,615.02,615.86,29643.0,616.03,616.61,615.02,615.86,29643.0
2024-03-15 10:20:00,616.01,616.26,613.5,614.59,21271.0,616.01,616.26,613.5,614.59,21271.0
2024-03-15 10:25:00,614.21,614.8,613.5,614.1,22376.0,614.21,614.8,613.5,614.1,22376.0
2024-03-15 10:30:00,613.76,614.32,612.39,613.07,21333.0,613.76,614.32,612.39,613.07,21333.0
2024-03-15 10:35:00,613.03,615.42,613.03,614.03,19221.0,613.03,615.42,613.03,614.03,19221.0
2024-03-15 10:40:00,614.07,615.42,614.07,614.44,13095.0,614.07,615.42,614.07,614.44,13095.0
2024-03-15 10:45:00,614.22,615.0,613.43,614.72,11736.0,614.22,615.0,613.43,614.72,11736.0
2024-03-15 10:50:00,615.0,615.16,614.34,614.45,12653.0,615.0,615.16,614.34,614.45,12653.0
2024-03-15 10:55:00,614.35,614.83,613.89,614.64,9571.0,614.35,614.83,613.89,614.64,9571.0
2024-03-15 11:00:00,614.87,615.17,614.43,614.87,13560.0,614.87,615.17,614.43,614.87,13560.0
2024-03-15 11:05:00,614.65,614.66,613.97,614.34,12042.0,614.65,614.66,613.97,614.34,12042.0
2024-03-15 11:10:00,614.15,614.4,612.26,612.46,15703.0,614.15,614.4,612.26,612.46,15703.0
2024-03-15 11:15:00,612.36,612.98,610.76,610.95,26608.0,612.36,612.98,610.76,610.95,26608.0
2024-03-15 11:20:00,610.98,611.0,609.2,609.61,27298.0,610.98,611.0,609.2,609.61,27298.0
2024-03-15 11:25:00,609.47,610.67,609.32,610.41,19887.0,609.47,610.67,609.32,610.41,19887.0
2024-03-15 11:30:00,610.22,610.73,609.61,610.02,16445.0,610.22,610.73,609.61,610.02,16445.0
2024-03-15 11:35:00,610.09,610.74,608.8,609.18,21042.0,610.09,610.74,608.8,609.18,21042.0
2024-03-15 11:40:00,609.33,609.47,608.27,608.6,16733.0,609.33,609.47,608.27,608.6,16733.0
2024-03-15 11:45:00,608.64,608.64,607.53,607.7,15239.0,608.64,608.64,607.53,607.7,15239.0
2024-03-15 11:50:00,607.8,609.58,607.55,608.86,16701.0,607.8,609.58,607.55,608.86,16701.0
2024-03-15 11:55:00,608.7,609.55,607.82,608.53,8305.0,608.7,609.55,607.82,608.53,8305.0
2024-03-15 12:00:00,608.25,609.56,608.25,608.92,15687.0,608.25,609.56,608.25,608.92,15687.0
2024-03-15 12:05:00,609.05,610.0,608.75,609.43,19415.0,609.05,610.0,608.75,609.43,19415.0
2024-03-15 12:10:00,609.51,609.52,608.15,608.21,16996.0,609.51,609.52,608.15,608.21,16996.0
2024-03-15 12:15:00,608.35,608.96,607.9,608.96,14664.0,608.35,608.96,607.9,608.96,14664.0
2024-03-15 12:20:00,609.02,609.96,609.01,609.5,8353.0,609.02,609.96,609.01,609.5,8353.0
2024-03-15 12:25:00,609.37,609.99,608.35,608.8,16937.0,609.37,609.99,608.35,608.8,16937.0
2024-03-15 12:30:00,609.04,610.19,608.5,608.59,17968.0,609.04,610.19,608.5,608.59,17968.0
2024-03-15 12:35:00,608.5,609.42,608.34,609.25,10607.0,608.5,609.42,608.34,609.25,10607.0
2024-03-15 12:40:00,609.42,609.89,609.24,609.89,4300.0,609.42,609.89,609.24,609.89,4300.0
2024-03-15 12:45:00,609.72,610.3,609.25,609.45,13031.0,609.72,610.3,609.25,609.45,13031.0
2024-03-15 12:50:00,609.25,609.55,608.33,609.1,9630.0,609.25,609.55,608.33,609.1,9630.0
2024-03-15 12:55:00,608.97,609.19,608.31,608.53,13129.0,608.97,609.19,608.31,608.53,13129.0
2024-03-15 13:00:00,608.69,608.69,606.51,607.38,21543.0,608.69,608.69,606.51,607.38,21543.0
2024-03-15 13:05:00,607.38,609.05,607.38,609.0,11444.0,607.38,609.05,607.38,609.0,11444.0
2024-03-15 13:10:00,609.14,610.0,608.99,609.43,18613.0,609.14,610.0,608.99,609.43,18613.0
2024-03-15 13:15:00,609.5,609.65,609.27,609.47,5939.0,609.5,609.65,609.27,609.47,5939.0
2024-03-15 13:20:00,609.47,610.54,609.28,610.33,10073.0,609.47,610.54,609.28,610.33,10073.0
2024-03-15 13:25:00,610.56,610.58,609.41,609.54,7046.0,610.56,610.58,609.41,609.54,7046.0
2024-03-15 13:30:00,609.52,609.87,609.28,609.83,10777.0,609.52,609.87,609.28,609.83,10777.0
2024-03-15 13:35:00,609.68,609.97,609.12,609.3,7212.0,609.68,609.97,609.12,609.3,7212.0
2024-03-15 13:40:00,609.43,609.5,608.43,608.98,6957.0,609.43,609.5,608.43,608.98,6957.0
2024-03-15 13:45:00,609.15,609.15,607.75,607.85,11260.0,609.15,609.15,607.75,607.85,11260.0
2024-03-15 13:50:00,607.91,608.73,607.77,608.6,7034.0,607.91,608.73,607.77,608.6,7034.0
2024-03-15 13:55:00,608.57,609.18,608.43,608.94,9471.0,608.57,609.18,608.43,608.94,9471.0
2024-03-15 14:00:00,609.08,609.91,609.0,609.3,8990.0,609.08,609.91,609.0,609.3,8990.0
2024-03-15 14:05:00,609.29,609.29,608.27,608.67,8307.0,609.29,609.29,608.27,608.67,8307.0
2024-03-15 14:10:00,608.77,609.0,607.78,608.08,12622.0,608.77,609.0,607.78,608.08,12622.0
2024-03-15 14:15:00,608.36,608.58,608.2,608.42,6927.0,608.36,608.58,608.2,608.42,6927.0
2024-03-15 14:20:00,608.43,608.43,607.65,607.66,10737.0,608.43,608.43,607.65,607.66,10737.0
2024-03-15 14:25:00,607.52,607.83,607.13,607.66,13775.0,607.52,607.83,607.13,607.66,13775.0
2024-03-15 14:30:00,607.99,608.85,607.82,608.45,8126.0,607.99,608.85,607.82,608.45,8126.0
2024-03-15 14:35:00,608.45,609.77,608.23,609.63,10590.0,608.45,609.77,608.23,609.63,10590.0
2024-03-15 14:40:00,609.71,609.93,609.18,609.37,13482.0,609.71,609.93,609.18,609.37,13482.0
2024-03-15 14:45:00,609.35,609.35,607.81,607.93,17040.0,609.35,609.35,607.81,607.93,17040.0
2024-03-15 14:50:00,607.92,608.78,607.83,608.59,15036.0,607.92,608.78,607.83,608.59,15036.0
2024-03-15 14:55:00,608.57,609.17,607.88,607.88,12602.0,608.57,609.17,607.88,607.88,12602.0
2024-03-15 15:00:00,608.02,608.74,608.02,608.74,10637.0,608.02,608.74,608.02,608.74,10637.0
2024-03-15 15:05:00,608.56,608.56,607.4,607.43,10612.0,608.56,608.56,607.4,607.43,10612.0
2024-03-15 15:10:00,607.32,607.6,607.03,607.28,10737.0,607.32,607.6,607.03,607.28,10737.0
2024-03-15 15:15:00,607.57,607.77,606.3,606.39,16891.0,607.57,607.77,606.3,606.39,16891.0
2024-03-15 15:20:00,606.4,606.78,605.55,606.76,15949.0,606.4,606.78,605.55,606.76,15949.0
2024-03-15 15:25:00,606.7,606.85,605.76,606.18,13983.0,606.7,606.85,605.76,606.18,13983.0
2024-03-15 15:30:00,606.21,606.3,605.5,605.96,14608.0,606.21,606.3,605.5,605.96,14608.0
2024-03-15 15:35:00,605.98,606.9,605.98,606.27,12816.0,605.98,606.9,605.98,606.27,12816.0
2024-03-15 15:40:00,606.46,607.28,606.31,607.28,22016.0,606.46,607.28,606.31,607.28,22016.0
2024-03-15 15:45:00,607.08,607.76,606.75,606.75,25842.0,607.08,607.76,606.75,606.75,25842.0
2024-03-15 15:50:00,606.69,606.69,603.82,604.9,69035.0,606.69,606.69,603.82,604.9,69035.0
2024-03-15 15:55:00,605.54,606.33,604.84,605.87,123699.0,605.54,606.33,604.84,605.87,123699.0
2024-03-18 09:30:00,613.56,614.32,611.0,611.55,57094.0,613.56,614.32,611.0,611.55,57094.0
2024-03-18 09:35:00,611.33,612.71,610.44,612.34,17189.0,611.33,612.71,610.44,612.34,17189.0
2024-03-18 09:40:00,612.6,613.08,611.07,613.0,16641.0,612.6,613.08,611.07,613.0,16641.0
2024-03-18 09:45:00,612.68,614.58,611.68,611.68,41973.0,612.68,614.58,611.68,611.68,41973.0
2024-03-18 09:50:00,611.85,613.5,611.57,612.26,16901.0,611.85,613.5,611.57,612.26,16901.0
2024-03-18 09:55:00,611.85,612.86,610.53,610.76,12133.0,611.85,612.86,610.53,610.76,12133.0
2024-03-18 10:00:00,611.43,613.63,611.03,612.69,16356.0,611.43,613.63,611.03,612.69,16356.0
2024-03-18 10:05:00,612.9,616.0,612.66,616.0,42663.0,612.9,616.0,612.66,616.0,42663.0
2024-03-18 10:10:00,616.0,618.85,615.96,616.95,55631.0,616.0,618.85,615.96,616.95,55631.0
2024-03-18 10:15:00,616.72,619.01,616.51,618.28,22429.0,616.72,619.01,616.51,618.28,22429.0
2024-03-18 10:20:00,618.32,621.45,618.28,621.45,35625.0,618.32,621.45,618.28,621.45,35625.0
2024-03-18 10:25:00,621.71,623.12,621.52,622.49,70277.0,621.71,623.12,621.52,622.49,70277.0
2024-03-18 10:30:00,622.59,623.1,620.9,621.85,29927.0,622.59,623.1,620.9,621.85,29927.0
2024-03-18 10:35:00,621.84,622.97,621.57,622.36,15453.0,621.84,622.97,621.57,622.36,15453.0
2024-03-18 10:40:00,622.37,623.69,622.07,623.3,35388.0,622.37,623.69,622.07,623.3,35388.0
2024-03-18 10:45:00,623.46,623.67,620.73,621.72,29389.0,623.46,623.67,620.73,621.72,29389.0
2024-03-18 10:50:00,621.71,624.12,621.34,623.72,27881.0,621.71,624.12,621.34,623.72,27881.0
2024-03-18 10:55:00,623.86,624.66,623.01,624.63,37425.0,623.86,624.66,623.01,624.63,37425.0
2024-03-18 11:00:00,624.88,627.41,624.8,626.32,93184.0,624.88,627.41,624.8,626.32,93184.0
2024-03-18 11:05:00,626.22,626.22,623.92,624.25,36464.0,626.22,626.22,623.92,624.25,36464.0
2024-03-18 11:10:00,624.25,624.6,622.55,622.95,28682.0,624.25,624.6,622.55,622.95,28682.0
2024-03-18 11:15:00,622.97,623.48,622.56,623.41,16317.0,622.97,623.48,622.56,623.41,16317.0
2024-03-18 11:20:00,623.09,623.6,622.0,623.42,18394.0,623.09,623.6,622.0,623.42,18394.0
2024-03-18 11:25:00,623.66,624.0,622.89,623.29,12771.0,623.66,624.0,622.89,623.29,12771.0
2024-03-18 11:30:00,623.29,623.93,622.33,622.98,20484.0,623.29,623.93,622.33,622.98,20484.0
2024-03-18 11:35:00,622.95,623.47,622.51,623.24,10026.0,622.95,623.47,622.51,623.24,10026.0
2024-03-18 11:40:00,623.04,623.95,622.85,623.95,6157.0,623.04,623.95,622.85,623.95,6157.0
2024-03-18 11:45:00,623.7,623.7,622.4,622.4,15490.0,623.7,623.7,622.4,622.4,15490.0
2024-03-18 11:50:00,622.63,622.79,620.93,621.63,29578.0,622.63,622.79,620.93,621.63,29578.0
2024-03-18 11:55:00,621.7,621.98,620.96,621.5,15582.0,621.7,621.98,620.96,621.5,15582.0
2024-03-18 12:00:00,621.88,622.6,621.07,621.52,19635.0,621.88,622.6,621.07,621.52,19635.0
2024-03-18 12:05:00,621.52,622.37,620.85,622.0,14390.0,621.52,622.37,620.85,622.0,14390.0
2024-03-18 12:10:00,621.94,623.32,621.87,623.25,12156.0,621.94,623.32,621.87,623.25,12156.0
2024-03-18 12:15:00,623.15,623.23,622.29,622.98,8902.0,623.15,623.23,622.29,622.98,8902.0
2024-03-18 12:20:00,622.98,623.07,621.75,622.1,11543.0,622.98,623.07,621.75,622.1,11543.0
2024-03-18 12:25:00,622.33,622.34,620.91,621.01,19976.0,622.33,622.34,620.91,621.01,19976.0
2024-03-18 12:30:00,621.42,621.42,619.45,620.34,28785.0,621.42,621.42,619.45,620.34,28785.0
2024-03-18 12:35:00,620.2,621.66,620.19,620.63,10177.0,620.2,621.66,620.19,620.63,10177.0
2024-03-18 12:40:00,620.57,621.72,620.33,621.25,14770.0,620.57,621.72,620.33,621.25,14770.0
2024-03-18 12:45:00,621.26,621.26,620.39,620.42,8545.0,621.26,621.26,620.39,620.42,8545.0
2024-03-18 12:50:00,620.3,620.32,618.99,619.87,9790.0,620.3,620.32,618.99,619.87,9790.0
2024-03-18 12:55:00,619.67,619.72,618.43,618.43,14858.0,619.67,619.72,618.43,618.43,14858.0
2024-03-18 13:00:00,618.55,619.3,618.32,619.13,11753.0,618.55,619.3,618.32,619.13,11753.0
2024-03-18 13:05:00,618.76,619.52,618.76,619.47,3032.0,618.76,619.52,618.76,619.47,3032.0
2024-03-18 13:10:00,619.09,619.64,618.88,618.98,2247.0,619.09,619.64,618.88,618.98,2247.0
2024-03-18 13:15:00,619.55,619.55,618.88,619.37,4206.0,619.55,619.55,618.88,619.37,4206.0
2024-03-18 13:20:00,619.59,620.19,619.48,620.0,8008.0,619.59,620.19,619.48,620.0,8008.0
2024-03-18 13:25:00,620.0,620.71,619.87,620.19,10001.0,620.0,620.71,619.87,620.19,10001.0
2024-03-18 13:30:00,620.15,620.15,619.12,619.12,5527.0,620.15,620.15,619.12,619.12,5527.0
2024-03-18 13:35:00,619.13,619.13,617.59,617.97,12677.0,619.13,619.13,617.59,617.97,12677.0
2024-03-18 13:40:00,617.91,617.94,616.86,616.88,8079.0,617.91,617.94,616.86,616.88,8079.0
2024-03-18 13:45:00,616.77,617.29,616.77,617.19,9521.0,616.77,617.29,616.77,617.19,9521.0
2024-03-18 13:50:00,617.34,617.39,616.71,616.81,6786.0,617.34,617.39,616.71,616.81,6786.0
2024-03-18 13:55:00,616.62,617.66,616.17,617.48,9866.0,616.62,617.66,616.17,617.48,9866.0
2024-03-18 14:00:00,617.3,617.77,617.2,617.4,3938.0,617.3,617.77,617.2,617.4,3938.0
2024-03-18 14:05:00,617.39,618.6,617.3,617.93,17526.0,617.39,618.6,617.3,617.93,17526.0
2024-03-18 14:10:00,618.07,619.41,617.87,619.16,13667.0,618.07,619.41,617.87,619.16,13667.0
2024-03-18 14:15:00,619.38,620.16,618.75,619.59,8950.0,619.38,620.16,618.75,619.59,8950.0
2024-03-18 14:20:00,619.69,619.69,619.02,619.45,5793.0,619.69,619.69,619.02,619.45,5793.0
2024-03-18 14:25:00,619.75,620.94,619.75,620.88,9532.0,619.75,620.94,619.75,620.88,9532.0
2024-03-18 14:30:00,620.68,620.84,620.43,620.73,9572.0,620.68,620.84,620.43,620.73,9572.0
2024-03-18 14:35:00,620.58,621.0,620.12,620.33,7711.0,620.58,621.0,620.12,620.33,7711.0
2024-03-18 14:40:00,620.09,620.33,619.12,619.46,8020.0,620.09,620.33,619.12,619.46,8020.0
2024-03-18 14:45:00,619.44,619.56,619.09,619.35,2667.0,619.44,619.56,619.09,619.35,2667.0
2024-03-18 14:50:00,619.19,619.34,618.17,618.95,11159.0,619.19,619.34,618.17,618.95,11159.0
2024-03-18 14:55:00,618.96,619.09,617.78,619.02,7624.0,618.96,619.09,617.78,619.02,7624.0
2024-03-18 15:00:00,618.94,619.99,618.87,619.99,11977.0,618.94,619.99,618.87,619.99,11977.0
2024-03-18 15:05:00,620.0,620.68,619.65,620.22,12677.0,620.0,620.68,619.65,620.22,12677.0
2024-03-18 15:10:00,620.4,620.42,619.13,619.37,17356.0,620.4,620.42,619.13,619.37,17356.0
2024-03-18 15:15:00,619.31,620.25,619.13,620.25,6644.0,619.31,620.25,619.13,620.25,6644.0
2024-03-18 15:20:00,620.55,620.6,619.4,619.85,10785.0,620.55,620.6,619.4,619.85,10785.0
2024-03-18 15:25:00,619.67,620.35,619.6,620.18,10977.0,619.67,620.35,619.6,620.18,10977.0
2024-03-18 15:30:00,620.23,621.05,619.99,620.59,22060.0,620.23,621.05,619.99,620.59,22060.0
2024-03-18 15:35:00,620.51,620.52,619.6,620.23,15955.0,620.51,620.52,619.6,620.23,15955.0
2024-03-18 15:40:00,620.22,620.98,619.68,620.98,16198.0,620.22,620.98,619.68,620.98,16198.0
2024-03-18 15:45:00,620.91,621.25,620.63,621.13,24880.0,620.91,621.25,620.63,621.13,24880.0
2024-03-18 15:50:00,621.0,621.15,619.42,619.68,50403.0,621.0,621.15,619.42,619.68,50403.0
2024-03-18 15:55:00,619.98,620.4,617.78,618.39,86594.0,619.98,620.4,617.78,618.39,86594.0
2024-03-19 09:30:00,615.62,617.47,611.77,613.0,59527.0,615.62,617.47,611.77,613.0,59527.0
2024-03-19 09:35:00,612.89,612.89,608.57,609.43,36175.0,612.89,612.89,608.57,609.43,36175.0
2024-03-19 09:40:00,609.6,609.89,608.04,609.17,28356.0,609.6,609.89,608.04,609.17,28356.0
2024-03-19 09:45:00,609.38,609.72,608.06,609.0,37988.0,609.38,609.72,608.06,609.0,37988.0
2024-03-19 09:50:00,609.18,610.26,608.08,608.08,23041.0,609.18,610.26,608.08,608.08,23041.0
2024-03-19 09:55:00,608.14,610.99,608.0,610.75,18149.0,608.14,610.99,608.0,610.75,18149.0
2024-03-19 10:00:00,610.74,612.06,610.15,611.0,19835.0,610.74,612.06,610.15,611.0,19835.0
2024-03-19 10:05:00,611.56,613.04,610.86,612.52,25082.0,611.56,613.04,610.86,612.52,25082.0
2024-03-19 10:10:00,612.29,612.77,610.99,611.64,10836.0,612.29,612.77,610.99,611.64,10836.0
2024-03-19 10:15:00,610.97,611.88,610.63,611.24,11402.0,610.97,611.88,610.63,611.24,11402.0
2024-03-19 10:20:00,611.51,612.36,610.61,612.31,10778.0,611.51,612.36,610.61,612.31,10778.0
2024-03-19 10:25:00,612.49,612.6,610.53,610.53,6406.0,612.49,612.6,610.53,610.53,6406.0
2024-03-19 10:30:00,610.75,611.69,610.53,611.23,7144.0,610.75,611.69,610.53,611.23,7144.0
2024-03-19 10:35:00,611.2,612.3,611.03,612.3,16778.0,611.2,612.3,611.03,612.3,16778.0
2024-03-19 10:40:00,612.49,612.78,611.62,612.56,6738.0,612.49,612.78,611.62,612.56,6738.0
2024-03-19 10:45:00,612.97,614.72,612.79,614.68,10376.0,612.97,614.72,612.79,614.68,10376.0
2024-03-19 10:50:00,614.43,614.52,613.35,614.04,12413.0,614.43,614.52,613.35,614.04,12413.0
2024-03-19 10:55:00,614.08,614.42,613.63,613.63,8440.0,614.08,614.42,613.63,613.63,8440.0
2024-03-19 11:00:00,613.7,614.08,613.15,614.08,6963.0,613.7,614.08,613.15,614.08,6963.0
2024-03-19 11:05:00,614.11,614.35,613.78,614.32,6246.0,614.11,614.35,613.78,614.32,6246.0
2024-03-19 11:10:00,614.26,615.24,614.26,614.72,8387.0,614.26,615.24,614.26,614.72,8387.0
2024-03-19 11:15:00,614.97,615.21,614.2,614.2,4999.0,614.97,615.21,614.2,614.2,4999.0
2024-03-19 11:20:00,614.25,614.52,613.77,614.21,10845.0,614.25,614.52,613.77,614.21,10845.0
2024-03-19 11:25:00,614.23,614.62,613.67,614.6,7897.0,614.23,614.62,613.67,614.6,7897.0
2024-03-19 11:30:00,614.76,615.82,614.76,615.0,12129.0,614.76,615.82,614.76,615.0,12129.0
2024-03-19 11:35:00,615.0,615.6,615.0,615.6,9455.0,615.0,615.6,615.0,615.6,9455.0
2024-03-19 11:40:00,615.8,615.8,615.01,615.5,6198.0,615.8,615.8,615.01,615.5,6198.0
2024-03-19 11:45:00,615.5,616.03,615.36,616.02,8575.0,615.5,616.03,615.36,616.02,8575.0
2024-03-19 11:50:00,616.06,616.2,614.87,615.06,7220.0,616.06,616.2,614.87,615.06,7220.0
2024-03-19 11:55:00,615.0,615.82,614.93,615.82,3603.0,615.0,615.82,614.93,615.82,3603.0
2024-03-19 12:00:00,615.82,615.95,615.43,615.5,5826.0,615.82,615.95,615.43,615.5,5826.0
2024-03-19 12:05:00,615.35,615.97,615.35,615.81,7867.0,615.35,615.97,615.35,615.81,7867.0
2024-03-19 12:10:00,615.58,615.71,615.25,615.33,2788.0,615.58,615.71,615.25,615.33,2788.0
2024-03-19 12:15:00,615.17,615.82,615.0,615.47,9282.0,615.17,615.82,615.0,615.47,9282.0
2024-03-19 12:20:00,615.76,616.09,615.47,615.95,6158.0,615.76,616.09,615.47,615.95,6158.0
2024-03-19 12:25:00,615.96,615.98,615.57,615.61,2603.0,615.96,615.98,615.57,615.61,2603.0
2024-03-19 12:30:00,615.72,617.05,615.72,617.05,10867.0,615.72,617.05,615.72,617.05,10867.0
2024-03-19 12:35:00,616.63,618.23,616.63,618.23,9807.0,616.63,618.23,616.63,618.23,9807.0
2024-03-19 12:40:00,618.05,619.41,617.84,619.41,11722.0,618.05,619.41,617.84,619.41,11722.0
2024-03-19 12:45:00,619.49,620.17,619.07,620.17,17388.0,619.49,620.17,619.07,620.17,17388.0
2024-03-19 12:50:00,620.03,621.08,619.96,620.82,13759.0,620.03,621.08,619.96,620.82,13759.0
2024-03-19 12:55:00,620.93,621.28,620.19,620.3,10526.0,620.93,621.28,620.19,620.3,10526.0
2024-03-19 13:00:00,620.42,620.58,619.36,620.01,16323.0,620.42,620.58,619.36,620.01,16323.0
2024-03-19 13:05:00,620.3,620.3,618.73,619.12,5196.0,620.3,620.3,618.73,619.12,5196.0
2024-03-19 13:10:00,618.88,619.56,618.88,619.07,10755.0,618.88,619.56,618.88,619.07,10755.0
2024-03-19 13:15:00,618.89,619.31,618.57,619.08,4369.0,618.89,619.31,618.57,619.08,4369.0
2024-03-19 13:20:00,618.76,620.07,618.76,619.97,5652.0,618.76,620.07,618.76,619.97,5652.0
2024-03-19 13:25:00,619.79,620.14,619.72,620.0,2805.0,619.79,620.14,619.72,620.0,2805.0
2024-03-19 13:30:00,619.94,620.69,619.89,620.18,7160.0,619.94,620.69,619.89,620.18,7160.0
2024-03-19 13:35:00,620.35,621.15,620.11,621.15,6878.0,620.35,621.15,620.11,621.15,6878.0
2024-03-19 13:40:00,621.12,621.16,620.48,620.48,6987.0,621.12,621.16,620.48,620.48,6987.0
2024-03-19 13:45:00,620.6,621.09,620.47,620.98,16446.0,620.6,621.09,620.47,620.98,16446.0
2024-03-19 13:50:00,620.79,620.79,619.23,619.39,8450.0,620.79,620.79,619.23,619.39,8450.0
2024-03-19 13:55:00,619.32,619.64,618.99,619.59,5729.0,619.32,619.64,618.99,619.59,5729.0
2024-03-19 14:00:00,619.49,619.5,618.56,619.0,6970.0,619.49,619.5,618.56,619.0,6970.0
2024-03-19 14:05:00,618.98,619.27,618.82,618.97,9087.0,618.98,619.27,618.82,618.97,9087.0
2024-03-19 14:10:00,619.03,619.8,618.94,619.7,3792.0,619.03,619.8,618.94,619.7,3792.0
2024-03-19 14:15:00,619.57,620.5,619.53,620.17,5764.0,619.57,620.5,619.53,620.17,5764.0
2024-03-19 14:20:00,620.41,620.47,619.55,620.03,4933.0,620.41,620.47,619.55,620.03,4933.0
2024-03-19 14:25:00,619.9,620.18,619.82,620.09,2580.0,619.9,620.18,619.82,620.09,2580.0
2024-03-19 14:30:00,620.26,620.85,620.15,620.37,3901.0,620.26,620.85,620.15,620.37,3901.0
2024-03-19 14:35:00,620.51,620.78,620.24,620.41,3813.0,620.51,620.78,620.24,620.41,3813.0
2024-03-19 14:40:00,620.73,620.89,620.61,620.74,1881.0,620.73,620.89,620.61,620.74,1881.0
2024-03-19 14:45:00,620.93,621.11,620.57,620.87,7437.0,620.93,621.11,620.57,620.87,7437.0
2024-03-19 14:50:00,620.73,620.95,620.66,620.77,3810.0,620.73,620.95,620.66,620.77,3810.0
2024-03-19 14:55:00,620.58,620.86,620.1,620.14,7553.0,620.58,620.86,620.1,620.14,7553.0
2024-03-19 15:00:00,620.16,620.18,619.59,619.8,5318.0,620.16,620.18,619.59,619.8,5318.0
2024-03-19 15:05:00,619.69,619.76,618.9,619.07,7199.0,619.69,619.76,618.9,619.07,7199.0
2024-03-19 15:10:00,619.04,619.35,618.5,618.7,10063.0,619.04,619.35,618.5,618.7,10063.0
2024-03-19 15:15:00,618.74,619.75,618.44,619.75,9351.0,618.74,619.75,618.44,619.75,9351.0
2024-03-19 15:20:00,619.8,620.14,619.08,619.4,9718.0,619.8,620.14,619.08,619.4,9718.0
2024-03-19 15:25:00,619.33,619.71,618.83,619.45,8396.0,619.33,619.71,618.83,619.45,8396.0
2024-03-19 15:30:00,619.42,619.91,619.35,619.63,6442.0,619.42,619.91,619.35,619.63,6442.0
2024-03-19 15:35:00,619.75,620.44,619.69,620.44,7935.0,619.75,620.44,619.69,620.44,7935.0
2024-03-19 15:40:00,620.27,620.56,619.77,619.92,12556.0,620.27,620.56,619.77,619.92,12556.0
2024-03-19 15:45:00,619.9,620.85,619.84,620.44,15227.0,619.9,620.85,619.84,620.44,15227.0
2024-03-19 15:50:00,620.3,621.05,619.99,620.79,26576.0,620.3,621.05,619.99,620.79,26576.0
2024-03-19 15:55:00,620.69,621.25,620.33,620.74,58590.0,620.69,621.25,620.33,620.74,58590.0
2024-03-20 09:30:00,619.95,624.73,618.34,622.48,59649.0,619.95,624.73,618.34,622.48,59649.0
2024-03-20 09:35:00,622.0,623.52,620.45,620.56,10785.0,622.0,623.52,620.45,620.56,10785.0
2024-03-20 09:40:00,620.38,622.39,619.92,621.19,12118.0,620.38,622.39,619.92,621.19,12118.0
2024-03-20 09:45:00,620.74,621.14,618.93,619.0,10758.0,620.74,621.14,618.93,619.0,10758.0
2024-03-20 09:50:00,619.33,620.29,618.77,619.42,10657.0,619.33,620.29,618.77,619.42,10657.0
2024-03-20 09:55:00,619.4,620.02,619.09,619.47,21282.0,619.4,620.02,619.09,619.47,21282.0
2024-03-20 10:00:00,619.46,619.91,618.89,619.1,4378.0,619.46,619.91,618.89,619.1,4378.0
2024-03-20 10:05:00,619.1,620.44,619.09,619.1,4765.0,619.1,620.44,619.09,619.1,4765.0
2024-03-20 10:10:00,619.56,619.9,618.97,619.37,4876.0,619.56,619.9,618.97,619.37,4876.0
2024-03-20 10:15:00,619.51,621.01,619.51,620.35,11697.0,619.51,621.01,619.51,620.35,11697.0
2024-03-20 10:20:00,620.45,621.74,620.22,621.63,9498.0,620.45,621.74,620.22,621.63,9498.0
2024-03-20 10:25:00,621.62,622.64,621.41,622.02,9863.0,621.62,622.64,621.41,622.02,9863.0
2024-03-20 10:30:00,622.29,622.7,622.12,622.46,6711.0,622.29,622.7,622.12,622.46,6711.0
2024-03-20 10:35:00,622.11,622.11,621.43,621.82,7919.0,622.11,622.11,621.43,621.82,7919.0
2024-03-20 10:40:00,621.64,621.71,620.7,620.9,10801.0,621.64,621.71,620.7,620.9,10801.0
2024-03-20 10:45:00,620.72,621.12,620.42,620.74,7168.0,620.72,621.12,620.42,620.74,7168.0
2024-03-20 10:50:00,620.76,621.62,620.58,621.5,3899.0,620.76,621.62,620.58,621.5,3899.0
2024-03-20 10:55:00,621.55,621.82,620.93,621.66,5670.0,621.55,621.82,620.93,621.66,5670.0
2024-03-20 11:00:00,621.59,622.8,621.58,622.76,7382.0,621.59,622.8,621.58,622.76,7382.0
2024-03-20 11:05:00,622.71,623.12,622.36,622.66,10586.0,622.71,623.12,622.36,622.66,10586.0
2024-03-20 11:10:00,622.61,623.02,622.34,622.48,3826.0,622.61,623.02,622.34,622.48,3826.0
2024-03-20 11:15:00,622.64,622.65,622.18,622.23,18250.0,622.64,622.65,622.18,622.23,18250.0
2024-03-20 11:20:00,622.4,623.48,622.39,623.11,10924.0,622.4,623.48,622.39,623.11,10924.0
2024-03-20 11:25:00,623.11,623.11,621.64,621.64,4913.0,623.11,623.11,621.64,621.64,4913.0
2024-03-20 11:30:00,621.74,621.74,620.76,621.0,12923.0,621.74,621.74,620.76,621.0,12923.0
2024-03-20 11:35:00,620.99,621.18,619.47,619.47,12410.0,620.99,621.18,619.47,619.47,12410.0
2024-03-20 11:40:00,619.48,620.06,619.01,619.81,19378.0,619.48,620.06,619.01,619.81,19378.0
2024-03-20 11:45:00,619.82,620.37,619.38,620.11,9778.0,619.82,620.37,619.38,620.11,9778.0
2024-03-20 11:50:00,620.21,621.18,619.8,620.94,8060.0,620.21,621.18,619.8,620.94,8060.0
2024-03-20 11:55:00,620.94,621.5,620.85,621.33,2962.0,620.94,621.5,620.85,621.33,2962.0
2024-03-20 12:00:00,621.21,621.62,621.01,621.57,4136.0,621.21,621.62,621.01,621.57,4136.0
2024-03-20 12:05:00,621.56,621.86,621.24,621.62,3080.0,621.56,621.86,621.24,621.62,3080.0
2024-03-20 12:10:00,621.61,621.69,620.74,620.89,5289.0,621.61,621.69,620.74,620.89,5289.0
2024-03-20 12:15:00,620.84,621.46,620.74,621.12,4231.0,620.84,621.46,620.74,621.12,4231.0
2024-03-20 12:20:00,620.96,621.55,620.87,621.55,3006.0,620.96,621.55,620.87,621.55,3006.0
2024-03-20 12:25:00,621.61,621.61,621.05,621.06,2240.0,621.61,621.61,621.05,621.06,2240.0
2024-03-20 12:30:00,620.97,621.02,620.41,620.68,5642.0,620.97,621.02,620.41,620.68,5642.0
2024-03-20 12:35:00,620.72,622.56,620.71,622.41,24930.0,620.72,622.56,620.71,622.41,24930.0
2024-03-20 12:40:00,622.41,622.76,622.06,622.75,8384.0,622.41,622.76,622.06,622.75,8384.0
2024-03-20 12:45:00,622.79,623.91,622.69,623.53,12411.0,622.79,623.91,622.69,623.53,12411.0
2024-03-20 12:50:00,623.71,623.74,622.29,622.57,6569.0,623.71,623.74,622.29,622.57,6569.0
2024-03-20 12:55:00,622.32,622.63,621.81,622.58,13989.0,622.32,622.63,621.81,622.58,13989.0
2024-03-20 13:00:00,622.37,622.39,621.34,621.52,7243.0,622.37,622.39,621.34,621.52,7243.0
2024-03-20 13:05:00,621.7,622.45,621.31,621.48,5959.0,621.7,622.45,621.31,621.48,5959.0
2024-03-20 13:10:00,621.5,621.74,620.86,621.02,6486.0,621.5,621.74,620.86,621.02,6486.0
2024-03-20 13:15:00,621.0,622.45,620.98,621.75,7208.0,621.0,622.45,620.98,621.75,7208.0
2024-03-20 13:20:00,622.0,622.43,621.75,621.92,8637.0,622.0,622.43,621.75,621.92,8637.0
2024-03-20 13:25:00,621.8,622.01,621.73,621.74,2183.0,621.8,622.01,621.73,621.74,2183.0
2024-03-20 13:30:00,622.08,622.15,621.68,621.88,2370.0,622.08,622.15,621.68,621.88,2370.0
2024-03-20 13:35:00,621.96,622.31,621.8,621.98,6219.0,621.96,622.31,621.8,621.98,6219.0
2024-03-20 13:40:00,621.96,621.96,621.5,621.54,2762.0,621.96,621.96,621.5,621.54,2762.0
2024-03-20 13:45:00,621.76,622.09,621.52,622.0,8779.0,621.76,622.09,621.52,622.0,8779.0
2024-03-20 13:50:00,622.2,622.34,621.61,622.0,2768.0,622.2,622.34,621.61,622.0,2768.0
2024-03-20 13:55:00,622.14,622.16,621.44,621.44,2908.0,622.14,622.16,621.44,621.44,2908.0
2024-03-20 14:00:00,621.77,625.02,621.77,624.38,31197.0,621.77,625.02,621.77,624.38,31197.0
2024-03-20 14:05:00,624.24,626.33,623.03,623.59,28792.0,624.24,626.33,623.03,623.59,28792.0
2024-03-20 14:10:00,623.81,624.93,623.76,624.28,6789.0,623.81,624.93,623.76,624.28,6789.0
2024-03-20 14:15:00,624.59,624.59,623.45,624.2,7212.0,624.59,624.59,623.45,624.2,7212.0
2024-03-20 14:20:00,623.95,624.7,623.64,623.96,13276.0,623.95,624.7,623.64,623.96,13276.0
2024-03-20 14:25:00,623.78,623.96,622.93,623.66,17880.0,623.78,623.96,622.93,623.66,17880.0
2024-03-20 14:30:00,623.98,625.0,622.01,622.01,15359.0,623.98,625.0,622.01,622.01,15359.0
2024-03-20 14:35:00,622.0,624.0,621.76,623.35,29136.0,622.0,624.0,621.76,623.35,29136.0
2024-03-20 14:40:00,623.27,624.03,622.95,623.87,29901.0,623.27,624.03,622.95,623.87,29901.0
2024-03-20 14:45:00,624.08,627.25,623.62,627.15,23707.0,624.08,627.25,623.62,627.15,23707.0
2024-03-20 14:50:00,626.93,627.51,625.65,625.96,24746.0,626.93,627.51,625.65,625.96,24746.0
2024-03-20 14:55:00,626.01,626.28,624.22,624.45,40941.0,626.01,626.28,624.22,624.45,40941.0
2024-03-20 15:00:00,624.36,626.5,624.36,625.11,20899.0,624.36,626.5,624.36,625.11,20899.0
2024-03-20 15:05:00,625.07,626.34,625.06,625.36,25669.0,625.07,626.34,625.06,625.36,25669.0
2024-03-20 15:10:00,625.36,626.09,624.29,624.75,26055.0,625.36,626.09,624.29,624.75,26055.0
2024-03-20 15:15:00,624.96,626.89,624.84,626.35,24514.0,624.96,626.89,624.84,626.35,24514.0
2024-03-20 15:20:00,626.2,627.53,626.02,627.23,10057.0,626.2,627.53,626.02,627.23,10057.0
2024-03-20 15:25:00,627.63,629.04,627.11,628.98,17938.0,627.63,629.04,627.11,628.98,17938.0
2024-03-20 15:30:00,629.1,629.51,628.85,629.46,22938.0,629.1,629.51,628.85,629.46,22938.0
2024-03-20 15:35:00,629.41,629.41,627.91,628.27,17517.0,629.41,629.41,627.91,628.27,17517.0
2024-03-20 15:40:00,628.4,628.46,626.96,626.96,18349.0,628.4,628.46,626.96,626.96,18349.0
2024-03-20 15:45:00,626.86,628.5,626.8,627.77,20665.0,626.86,628.5,626.8,627.77,20665.0
2024-03-20 15:50:00,627.39,628.12,626.71,627.06,31769.0,627.39,628.12,626.71,627.06,31769.0
2024-03-20 15:55:00,627.19,628.13,626.98,627.76,80506.0,627.19,628.13,626.98,627.76,80506.0
2024-03-21 09:30:00,631.25,634.37,629.15,629.17,84724.0,631.25,634.37,629.15,629.17,84724.0
2024-03-21 09:35:00,629.81,632.42,628.78,628.93,19120.0,629.81,632.42,628.78,628.93,19120.0
2024-03-21 09:40:00,628.74,631.36,627.81,631.35,20582.0,628.74,631.36,627.81,631.35,20582.0
2024-03-21 09:45:00,631.35,631.35,628.07,628.82,16280.0,631.35,631.35,628.07,628.82,16280.0
2024-03-21 09:50:00,628.75,630.3,628.74,630.18,9698.0,628.75,630.3,628.74,630.18,9698.0
2024-03-21 09:55:00,630.18,630.2,628.07,629.51,17137.0,630.18,630.2,628.07,629.51,17137.0
2024-03-21 10:00:00,629.14,629.15,627.78,627.79,19554.0,629.14,629.15,627.78,627.79,19554.0
2024-03-21 10:05:00,627.77,629.1,626.46,628.83,28671.0,627.77,629.1,626.46,628.83,28671.0
2024-03-21 10:10:00,628.69,629.06,626.86,627.36,19788.0,628.69,629.06,626.86,627.36,19788.0
2024-03-21 10:15:00,627.18,628.28,626.95,628.05,8800.0,627.18,628.28,626.95,628.05,8800.0
2024-03-21 10:20:00,628.02,629.44,628.02,629.22,13195.0,628.02,629.44,628.02,629.22,13195.0
2024-03-21 10:25:00,629.1,629.84,628.99,629.31,22503.0,629.1,629.84,628.99,629.31,22503.0
2024-03-21 10:30:00,629.27,629.35,627.48,627.84,17514.0,629.27,629.35,627.48,627.84,17514.0
2024-03-21 10:35:00,627.84,629.23,627.7,629.03,9470.0,627.84,629.23,627.7,629.03,9470.0
2024-03-21 10:40:00,628.99,629.75,628.76,629.14,6715.0,628.99,629.75,628.76,629.14,6715.0
2024-03-21 10:45:00,629.14,629.84,628.72,629.65,4831.0,629.14,629.84,628.72,629.65,4831.0
2024-03-21 10:50:00,629.95,630.63,629.37,630.49,14197.0,629.95,630.63,629.37,630.49,14197.0
2024-03-21 10:55:00,630.46,630.49,628.83,628.93,19226.0,630.46,630.49,628.83,628.93,19226.0
2024-03-21 11:00:00,629.17,630.12,628.21,628.7,17656.0,629.17,630.12,628.21,628.7,17656.0
2024-03-21 11:05:00,628.63,628.82,626.52,626.93,17714.0,628.63,628.82,626.52,626.93,17714.0
2024-03-21 11:10:00,626.75,627.54,626.67,627.53,8514.0,626.75,627.54,626.67,627.53,8514.0
2024-03-21 11:15:00,627.63,627.63,626.45,626.64,12274.0,627.63,627.63,626.45,626.64,12274.0
2024-03-21 11:20:00,626.64,628.11,626.57,628.09,6554.0,626.64,628.11,626.57,628.09,6554.0
2024-03-21 11:25:00,628.21,628.5,627.59,628.17,6715.0,628.21,628.5,627.59,628.17,6715.0
2024-03-21 11:30:00,628.22,629.39,628.22,628.84,6404.0,628.22,629.39,628.22,628.84,6404.0
2024-03-21 11:35:00,629.13,629.57,628.82,629.57,5222.0,629.13,629.57,628.82,629.57,5222.0
2024-03-21 11:40:00,629.59,629.65,629.13,629.37,5381.0,629.59,629.65,629.13,629.37,5381.0
2024-03-21 11:45:00,629.23,629.35,628.68,628.89,8480.0,629.23,629.35,628.68,628.89,8480.0
2024-03-21 11:50:00,628.88,629.27,628.05,628.14,12606.0,628.88,629.27,628.05,628.14,12606.0
2024-03-21 11:55:00,628.3,628.48,627.84,627.9,20108.0,628.3,628.48,627.84,627.9,20108.0
2024-03-21 12:00:00,628.0,628.22,627.08,628.01,16753.0,628.0,628.22,627.08,628.01,16753.0
2024-03-21 12:05:00,628.0,628.29,627.72,628.0,8591.0,628.0,628.29,627.72,628.0,8591.0
2024-03-21 12:10:00,628.14,628.14,627.79,628.12,8866.0,628.14,628.14,627.79,628.12,8866.0
2024-03-21 12:15:00,628.1,628.5,628.04,628.23,19132.0,628.1,628.5,628.04,628.23,19132.0
2024-03-21 12:20:00,628.26,628.4,627.9,628.13,8599.0,628.26,628.4,627.9,628.13,8599.0
2024-03-21 12:25:00,627.93,628.14,627.72,628.05,9627.0,627.93,628.14,627.72,628.05,9627.0
2024-03-21 12:30:00,628.01,628.14,627.15,627.45,9809.0,628.01,628.14,627.15,627.45,9809.0
2024-03-21 12:35:00,627.49,627.92,627.41,627.45,3155.0,627.49,627.92,627.41,627.45,3155.0
2024-03-21 12:40:00,627.6,628.14,627.47,627.92,3748.0,627.6,628.14,627.47,627.92,3748.0
2024-03-21 12:45:00,628.13,628.13,627.14,627.66,6325.0,628.13,628.13,627.14,627.66,6325.0
2024-03-21 12:50:00,628.09,628.25,627.73,628.07,4646.0,628.09,628.25,627.73,628.07,4646.0
2024-03-21 12:55:00,628.0,628.04,627.26,627.29,7638.0,628.0,628.04,627.26,627.29,7638.0
2024-03-21 13:00:00,627.22,627.84,626.99,627.81,5695.0,627.22,627.84,626.99,627.81,5695.0
2024-03-21 13:05:00,627.58,628.05,627.58,628.0,2439.0,627.58,628.05,627.58,628.0,2439.0
2024-03-21 13:10:00,628.0,628.09,627.68,627.86,8528.0,628.0,628.09,627.68,627.86,8528.0
2024-03-21 13:15:00,627.72,628.03,627.31,627.6,6924.0,627.72,628.03,627.31,627.6,6924.0
2024-03-21 13:20:00,627.57,628.13,627.39,627.39,4194.0,627.57,628.13,627.39,627.39,4194.0
2024-03-21 13:25:00,627.64,628.12,627.39,627.95,4673.0,627.64,628.12,627.39,627.95,4673.0
2024-03-21 13:30:00,627.96,627.99,627.0,627.0,4692.0,627.96,627.99,627.0,627.0,4692.0
2024-03-21 13:35:00,627.06,628.03,627.05,627.89,7946.0,627.06,628.03,627.05,627.89,7946.0
2024-03-21 13:40:00,627.63,628.09,627.54,628.0,6846.0,627.63,628.09,627.54,628.0,6846.0
2024-03-21 13:45:00,628.0,628.12,627.42,627.55,5019.0,628.0,628.12,627.42,627.55,5019.0
2024-03-21 13:50:00,627.53,627.72,626.99,627.0,7861.0,627.53,627.72,626.99,627.0,7861.0
2024-03-21 13:55:00,627.05,627.82,626.92,627.58,9447.0,627.05,627.82,626.92,627.58,9447.0
2024-03-21 14:00:00,627.32,627.84,627.05,627.25,14879.0,627.32,627.84,627.05,627.25,14879.0
2024-03-21 14:05:00,627.26,627.89,626.5,626.77,14469.0,627.26,627.89,626.5,626.77,14469.0
2024-03-21 14:10:00,626.88,627.36,626.71,627.03,9389.0,626.88,627.36,626.71,627.03,9389.0
2024-03-21 14:15:00,627.1,627.2,626.55,627.05,8214.0,627.1,627.2,626.55,627.05,8214.0
2024-03-21 14:20:00,627.02,627.41,626.88,627.12,8735.0,627.02,627.41,626.88,627.12,8735.0
2024-03-21 14:25:00,627.12,627.4,626.94,627.19,8570.0,627.12,627.4,626.94,627.19,8570.0
2024-03-21 14:30:00,627.34,627.34,625.99,626.01,6948.0,627.34,627.34,625.99,626.01,6948.0
2024-03-21 14:35:00,625.87,626.06,625.51,626.02,9079.0,625.87,626.06,625.51,626.02,9079.0
2024-03-21 14:40:00,626.13,626.67,625.79,626.51,4400.0,626.13,626.67,625.79,626.51,4400.0
2024-03-21 14:45:00,626.81,627.11,626.63,626.81,13055.0,626.81,627.11,626.63,626.81,13055.0
2024-03-21 14:50:00,626.81,627.0,626.6,626.72,11550.0,626.81,627.0,626.6,626.72,11550.0
2024-03-21 14:55:00,626.82,626.83,626.01,626.11,8350.0,626.82,626.83,626.01,626.11,8350.0
2024-03-21 15:00:00,626.21,626.31,625.81,626.31,13832.0,626.21,626.31,625.81,626.31,13832.0
2024-03-21 15:05:00,626.19,626.41,625.69,625.69,12331.0,626.19,626.41,625.69,625.69,12331.0
2024-03-21 15:10:00,625.7,625.98,625.14,625.15,7186.0,625.7,625.98,625.14,625.15,7186.0
2024-03-21 15:15:00,625.26,625.43,625.11,625.2,13987.0,625.26,625.43,625.11,625.2,13987.0
2024-03-21 15:20:00,625.14,625.3,624.58,624.87,12334.0,625.14,625.3,624.58,624.87,12334.0
2024-03-21 15:25:00,624.89,624.98,623.73,624.12,15890.0,624.89,624.98,623.73,624.12,15890.0
2024-03-21 15:30:00,624.1,624.57,623.98,624.12,24493.0,624.1,624.57,623.98,624.12,24493.0
2024-03-21 15:35:00,624.29,624.54,623.67,623.96,19222.0,624.29,624.54,623.67,623.96,19222.0
2024-03-21 15:40:00,623.96,624.08,622.84,623.81,60871.0,623.96,624.08,622.84,623.81,60871.0
2024-03-21 15:45:00,623.87,623.9,623.07,623.09,17151.0,623.87,623.9,623.07,623.09,17151.0
2024-03-21 15:50:00,623.23,623.69,622.33,623.26,45541.0,623.23,623.69,622.33,623.26,45541.0
2024-03-21 15:55:00,623.71,623.75,622.47,622.52,129492.0,623.71,623.75,622.47,622.52,129492.0
2024-03-22 09:30:00,624.16,624.94,621.0,623.91,34701.0,624.16,624.94,621.0,623.91,34701.0
2024-03-22 09:35:00,623.69,624.5,623.69,624.19,14070.0,623.69,624.5,623.69,624.19,14070.0
2024-03-22 09:40:00,624.42,624.74,623.91,624.0,21615.0,624.42,624.74,623.91,624.0,21615.0
2024-03-22 09:45:00,624.28,624.75,623.89,624.14,24883.0,624.28,624.75,623.89,624.14,24883.0
2024-03-22 09:50:00,624.4,626.44,624.4,626.14,36986.0,624.4,626.44,624.4,626.14,36986.0
2024-03-22 09:55:00,625.78,627.02,625.2,627.02,15438.0,625.78,627.02,625.2,627.02,15438.0
2024-03-22 10:00:00,627.19,628.87,626.81,628.87,35774.0,627.19,628.87,626.81,628.87,35774.0
2024-03-22 10:05:00,628.58,629.05,627.88,628.48,25058.0,628.58,629.05,627.88,628.48,25058.0
2024-03-22 10:10:00,628.38,629.04,626.79,626.83,22126.0,628.38,629.04,626.79,626.83,22126.0
2024-03-22 10:15:00,626.99,627.4,625.58,626.06,10995.0,626.99,627.4,625.58,626.06,10995.0
2024-03-22 10:20:00,626.39,626.39,624.75,625.38,18500.0,626.39,626.39,624.75,625.38,18500.0
2024-03-22 10:25:00,625.37,625.9,624.5,625.02,13356.0,625.37,625.9,624.5,625.02,13356.0
2024-03-22 10:30:00,625.14,625.48,624.81,625.07,5790.0,625.14,625.48,624.81,625.07,5790.0
2024-03-22 10:35:00,625.1,625.31,624.69,624.86,7972.0,625.1,625.31,624.69,624.86,7972.0
2024-03-22 10:40:00,625.0,625.15,624.4,624.5,8841.0,625.0,625.15,624.4,624.5,8841.0
2024-03-22 10:45:00,624.34,625.32,624.33,625.0,11974.0,624.34,625.32,624.33,625.0,11974.0
2024-03-22 10:50:00,625.0,625.9,625.0,625.63,15031.0,625.0,625.9,625.0,625.63,15031.0
2024-03-22 10:55:00,625.63,626.68,625.62,626.57,9942.0,625.63,626.68,625.62,626.57,9942.0
2024-03-22 11:00:00,626.76,627.19,626.32,627.18,6007.0,626.76,627.19,626.32,627.18,6007.0
2024-03-22 11:05:00,627.18,627.23,626.63,626.63,8030.0,627.18,627.23,626.63,626.63,8030.0
2024-03-22 11:10:00,626.47,626.97,626.42,626.82,3335.0,626.47,626.97,626.42,626.82,3335.0
2024-03-22 11:15:00,626.82,626.91,626.22,626.38,9337.0,626.82,626.91,626.22,626.38,9337.0
2024-03-22 11:20:00,626.58,626.96,626.4,626.96,2666.0,626.58,626.96,626.4,626.96,2666.0
2024-03-22 11:25:00,627.0,627.68,626.95,627.54,7031.0,627.0,627.68,626.95,627.54,7031.0
2024-03-22 11:30:00,627.59,628.1,627.52,627.86,10852.0,627.59,628.1,627.52,627.86,10852.0
2024-03-22 11:35:00,627.78,627.79,626.96,626.96,4916.0,627.78,627.79,626.96,626.96,4916.0
2024-03-22 11:40:00,626.77,627.24,626.14,626.8,6384.0,626.77,627.24,626.14,626.8,6384.0
2024-03-22 11:45:00,626.81,627.22,626.73,627.22,5295.0,626.81,627.22,626.73,627.22,5295.0
2024-03-22 11:50:00,627.23,627.5,627.22,627.47,4643.0,627.23,627.5,627.22,627.47,4643.0
2024-03-22 11:55:00,627.47,628.52,627.44,628.25,8119.0,627.47,628.52,627.44,628.25,8119.0
2024-03-22 12:00:00,628.18,628.8,628.02,628.15,10526.0,628.18,628.8,628.02,628.15,10526.0
2024-03-22 12:05:00,628.29,628.29,626.99,626.99,7096.0,628.29,628.29,626.99,626.99,7096.0
2024-03-22 12:10:00,626.76,628.15,626.76,626.97,15654.0,626.76,628.15,626.76,626.97,15654.0
2024-03-22 12:15:00,626.74,627.09,626.0,627.09,9447.0,626.74,627.09,626.0,627.09,9447.0
2024-03-22 12:20:00,627.2,627.87,626.76,626.77,6059.0,627.2,627.87,626.76,626.77,6059.0
2024-03-22 12:25:00,626.93,627.09,626.3,626.36,7381.0,626.93,627.09,626.3,626.36,7381.0
2024-03-22 12:30:00,626.26,626.26,625.0,625.09,8400.0,626.26,626.26,625.0,625.09,8400.0
2024-03-22 12:35:00,624.63,624.8,623.77,624.15,14218.0,624.63,624.8,623.77,624.15,14218.0
2024-03-22 12:40:00,624.21,624.83,623.75,624.83,14043.0,624.21,624.83,623.75,624.83,14043.0
2024-03-22 12:45:00,624.84,625.5,624.83,625.32,5548.0,624.84,625.5,624.83,625.32,5548.0
2024-03-22 12:50:00,625.49,625.96,625.22,625.67,8482.0,625.49,625.96,625.22,625.67,8482.0
2024-03-22 12:55:00,625.41,625.57,625.0,625.57,4960.0,625.41,625.57,625.0,625.57,4960.0
2024-03-22 13:00:00,625.39,626.36,625.35,626.25,7440.0,625.39,626.36,625.35,626.25,7440.0
2024-03-22 13:05:00,626.25,626.46,625.65,625.66,5414.0,626.25,626.46,625.65,625.66,5414.0
2024-03-22 13:10:00,625.65,625.82,625.21,625.21,6318.0,625.65,625.82,625.21,625.21,6318.0
2024-03-22 13:15:00,625.2,625.4,624.96,625.07,6961.0,625.2,625.4,624.96,625.07,6961.0
2024-03-22 13:20:00,625.01,625.32,624.17,624.35,9813.0,625.01,625.32,624.17,624.35,9813.0
2024-03-22 13:25:00,624.32,624.61,624.0,624.3,6311.0,624.32,624.61,624.0,624.3,6311.0
2024-03-22 13:30:00,624.27,624.77,624.27,624.55,3863.0,624.27,624.77,624.27,624.55,3863.0
2024-03-22 13:35:00,624.52,624.52,624.03,624.3,5162.0,624.52,624.52,624.03,624.3,5162.0
2024-03-22 13:40:00,624.5,624.61,624.21,624.61,4246.0,624.5,624.61,624.21,624.61,4246.0
2024-03-22 13:45:00,624.68,625.84,624.44,625.49,21503.0,624.68,625.84,624.44,625.49,21503.0
2024-03-22 13:50:00,625.75,626.3,625.62,625.82,17591.0,625.75,626.3,625.62,625.82,17591.0
2024-03-22 13:55:00,625.94,626.24,625.64,625.92,4981.0,625.94,626.24,625.64,625.92,4981.0
2024-03-22 14:00:00,625.73,625.75,625.0,625.45,6682.0,625.73,625.75,625.0,625.45,6682.0
2024-03-22 14:05:00,625.46,625.46,625.07,625.41,5431.0,625.46,625.46,625.07,625.41,5431.0
2024-03-22 14:10:00,625.47,625.47,625.12,625.21,5607.0,625.47,625.47,625.12,625.21,5607.0
2024-03-22 14:15:00,625.2,625.2,624.85,625.17,4739.0,625.2,625.2,624.85,625.17,4739.0
2024-03-22 14:20:00,625.04,625.39,624.85,625.35,13463.0,625.04,625.39,624.85,625.35,13463.0
2024-03-22 14:25:00,625.42,626.44,625.42,625.88,10228.0,625.42,626.44,625.42,625.88,10228.0
2024-03-22 14:30:00,625.89,625.92,625.13,625.41,9440.0,625.89,625.92,625.13,625.41,9440.0
2024-03-22 14:35:00,625.41,626.06,625.41,626.06,1300.0,625.41,626.06,625.41,626.06,1300.0
2024-03-22 14:40:00,625.76,626.31,625.59,626.0,12179.0,625.76,626.31,625.59,626.0,12179.0
2024-03-22 14:45:00,626.03,626.5,625.72,626.11,17299.0,626.03,626.5,625.72,626.11,17299.0
2024-03-22 14:50:00,626.3,626.74,626.13,626.54,6964.0,626.3,626.74,626.13,626.54,6964.0
2024-03-22 14:55:00,626.44,627.02,626.44,627.01,6841.0,626.44,627.02,626.44,627.01,6841.0
2024-03-22 15:00:00,626.9,626.92,625.63,625.74,14616.0,626.9,626.92,625.63,625.74,14616.0
2024-03-22 15:05:00,625.84,626.7,625.65,626.46,5929.0,625.84,626.7,625.65,626.46,5929.0
2024-03-22 15:10:00,626.47,626.6,625.67,626.26,13623.0,626.47,626.6,625.67,626.26,13623.0
2024-03-22 15:15:00,626.3,626.97,626.12,626.92,10244.0,626.3,626.97,626.12,626.92,10244.0
2024-03-22 15:20:00,626.94,627.15,626.68,626.77,9202.0,626.94,627.15,626.68,626.77,9202.0
2024-03-22 15:25:00,626.8,627.58,626.66,627.09,8879.0,626.8,627.58,626.66,627.09,8879.0
2024-03-22 15:30:00,627.27,627.39,626.51,626.8,5370.0,627.27,627.39,626.51,626.8,5370.0
2024-03-22 15:35:00,627.06,627.56,626.94,627.42,7528.0,627.06,627.56,626.94,627.42,7528.0
2024-03-22 15:40:00,627.5,627.77,626.74,627.62,29182.0,627.5,627.77,626.74,627.62,29182.0
2024-03-22 15:45:00,627.6,627.81,627.24,627.77,12759.0,627.6,627.81,627.24,627.77,12759.0
2024-03-22 15:50:00,627.84,628.89,627.66,628.61,35110.0,627.84,628.89,627.66,628.61,35110.0
2024-03-22 15:55:00,628.54,628.54,627.59,627.64,65387.0,628.54,628.54,627.59,627.64,65387.0
2024-03-25 09:30:00,627.9,628.0,624.69,625.98,46521.0,627.9,628.0,624.69,625.98,46521.0
2024-03-25 09:35:00,625.89,626.15,624.75,624.84,21231.0,625.89,626.15,624.75,624.84,21231.0
2024-03-25 09:40:00,624.94,625.05,623.16,623.94,17835.0,624.94,625.05,623.16,623.94,17835.0
2024-03-25 09:45:00,623.81,625.91,623.55,625.7,15133.0,623.81,625.91,623.55,625.7,15133.0
2024-03-25 09:50:00,625.62,626.56,625.45,626.26,12245.0,625.62,626.56,625.45,626.26,12245.0
2024-03-25 09:55:00,626.43,626.94,625.94,626.73,11624.0,626.43,626.94,625.94,626.73,11624.0
2024-03-25 10:00:00,626.42,627.67,626.23,626.64,11359.0,626.42,627.67,626.23,626.64,11359.0
2024-03-25 10:05:00,626.69,628.0,626.55,627.73,11218.0,626.69,628.0,626.55,627.73,11218.0
2024-03-25 10:10:00,627.98,628.79,627.6,628.32,8526.0,627.98,628.79,627.6,628.32,8526.0
2024-03-25 10:15:00,628.31,628.91,627.96,628.91,10337.0,628.31,628.91,627.96,628.91,10337.0
2024-03-25 10:20:00,628.7,630.3,628.58,629.14,18303.0,628.7,630.3,628.58,629.14,18303.0
2024-03-25 10:25:00,629.16,630.46,629.0,629.72,16591.0,629.16,630.46,629.0,629.72,16591.0
2024-03-25 10:30:00,629.73,630.11,629.2,629.93,9846.0,629.73,630.11,629.2,629.93,9846.0
2024-03-25 10:35:00,629.89,630.29,629.35,629.91,10197.0,629.89,630.29,629.35,629.91,10197.0
2024-03-25 10:40:00,629.58,629.69,627.91,628.12,9204.0,629.58,629.69,627.91,628.12,9204.0
2024-03-25 10:45:00,627.99,627.99,626.65,627.3,10143.0,627.99,627.99,626.65,627.3,10143.0
2024-03-25 10:50:00,627.44,627.89,626.81,627.79,6442.0,627.44,627.89,626.81,627.79,6442.0
2024-03-25 10:55:00,627.77,628.28,627.71,628.21,4720.0,627.77,628.28,627.71,628.21,4720.0
2024-03-25 11:00:00,628.17,628.67,628.04,628.59,6288.0,628.17,628.67,628.04,628.59,6288.0
2024-03-25 11:05:00,628.71,628.73,627.93,627.97,3606.0,628.71,628.73,627.93,627.97,3606.0
2024-03-25 11:10:00,628.09,628.95,627.85,628.43,11290.0,628.09,628.95,627.85,628.43,11290.0
2024-03-25 11:15:00,628.67,629.01,628.15,628.31,2692.0,628.67,629.01,628.15,628.31,2692.0
2024-03-25 11:20:00,628.31,628.51,627.42,627.77,5697.0,628.31,628.51,627.42,627.77,5697.0
2024-03-25 11:25:00,628.16,628.59,628.01,628.41,4527.0,628.16,628.59,628.01,628.41,4527.0
2024-03-25 11:30:00,628.43,628.43,627.43,627.54,10143.0,628.43,628.43,627.43,627.54,10143.0
2024-03-25 11:35:00,627.55,627.73,627.03,627.12,9284.0,627.55,627.73,627.03,627.12,9284.0
2024-03-25 11:40:00,627.12,627.23,626.52,626.7,4042.0,627.12,627.23,626.52,626.7,4042.0
2024-03-25 11:45:00,626.66,627.09,626.62,626.94,6773.0,626.66,627.09,626.62,626.94,6773.0
2024-03-25 11:50:00,626.87,627.75,626.62,627.41,9632.0,626.87,627.75,626.62,627.41,9632.0
2024-03-25 11:55:00,627.64,627.77,627.29,627.69,4823.0,627.64,627.77,627.29,627.69,4823.0
2024-03-25 12:00:00,627.47,627.49,626.91,626.95,5825.0,627.47,627.49,626.91,626.95,5825.0
2024-03-25 12:05:00,627.23,627.58,626.86,627.24,5190.0,627.23,627.58,626.86,627.24,5190.0
2024-03-25 12:10:00,627.01,627.47,626.89,627.35,2647.0,627.01,627.47,626.89,627.35,2647.0
2024-03-25 12:15:00,626.98,628.13,626.98,627.91,8655.0,626.98,628.13,626.98,627.91,8655.0
2024-03-25 12:20:00,627.82,628.25,627.56,628.16,6095.0,627.82,628.25,627.56,628.16,6095.0
2024-03-25 12:25:00,628.28,628.52,627.9,627.95,3963.0,628.28,628.52,627.9,627.95,3963.0
2024-03-25 12:30:00,627.9,628.76,627.79,628.0,9190.0,627.9,628.76,627.79,628.0,9190.0
2024-03-25 12:35:00,627.93,628.31,627.92,628.1,4568.0,627.93,628.31,627.92,628.1,4568.0
2024-03-25 12:40:00,628.16,628.43,628.04,628.16,9918.0,628.16,628.43,628.04,628.16,9918.0
2024-03-25 12:45:00,628.09,628.43,628.07,628.25,4668.0,628.09,628.43,628.07,628.25,4668.0
2024-03-25 12:50:00,628.26,629.0,628.13,628.91,7727.0,628.26,629.0,628.13,628.91,7727.0
2024-03-25 12:55:00,628.93,629.15,628.59,628.68,7518.0,628.93,629.15,628.59,628.68,7518.0
2024-03-25 13:00:00,628.48,628.88,628.4,628.42,5454.0,628.48,628.88,628.4,628.42,5454.0
2024-03-25 13:05:00,628.63,628.63,627.88,627.93,3969.0,628.63,628.63,627.88,627.93,3969.0
2024-03-25 13:10:00,627.8,628.2,627.67,628.03,10410.0,627.8,628.2,627.67,628.03,10410.0
2024-03-25 13:15:00,628.05,628.84,628.05,628.84,4950.0,628.05,628.84,628.05,628.84,4950.0
2024-03-25 13:20:00,628.61,629.36,628.59,629.25,4590.0,628.61,629.36,628.59,629.25,4590.0
2024-03-25 13:25:00,629.25,629.28,628.96,629.04,2029.0,629.25,629.28,628.96,629.04,2029.0
2024-03-25 13:30:00,629.06,629.83,629.04,629.68,11757.0,629.06,629.83,629.04,629.68,11757.0
2024-03-25 13:35:00,629.55,629.6,629.37,629.53,2804.0,629.55,629.6,629.37,629.53,2804.0
2024-03-25 13:40:00,629.44,630.1,629.33,629.39,10900.0,629.44,630.1,629.33,629.39,10900.0
2024-03-25 13:45:00,629.35,629.5,629.24,629.24,1767.0,629.35,629.5,629.24,629.24,1767.0
2024-03-25 13:50:00,629.18,629.36,628.88,629.17,3298.0,629.18,629.36,628.88,629.17,3298.0
2024-03-25 13:55:00,629.17,629.17,628.8,629.16,4845.0,629.17,629.17,628.8,629.16,4845.0
2024-03-25 14:00:00,629.16,629.17,628.8,628.8,3448.0,629.16,629.17,628.8,628.8,3448.0
2024-03-25 14:05:00,628.97,629.15,628.58,628.76,6421.0,628.97,629.15,628.58,628.76,6421.0
2024-03-25 14:10:00,628.84,628.85,628.47,628.62,6799.0,628.84,628.85,628.47,628.62,6799.0
2024-03-25 14:15:00,628.55,628.81,628.2,628.48,8441.0,628.55,628.81,628.2,628.48,8441.0
2024-03-25 14:20:00,628.46,628.46,628.1,628.22,3415.0,628.46,628.46,628.1,628.22,3415.0
2024-03-25 14:25:00,628.22,628.35,628.08,628.14,5284.0,628.22,628.35,628.08,628.14,5284.0
2024-03-25 14:30:00,628.11,628.38,628.11,628.19,5790.0,628.11,628.38,628.11,628.19,5790.0
2024-03-25 14:35:00,628.21,628.96,628.21,628.72,7517.0,628.21,628.96,628.21,628.72,7517.0
2024-03-25 14:40:00,628.86,629.38,628.73,629.35,4060.0,628.86,629.38,628.73,629.35,4060.0
2024-03-25 14:45:00,629.03,629.25,628.96,629.08,4302.0,629.03,629.25,628.96,629.08,4302.0
2024-03-25 14:50:00,628.92,630.4,628.92,630.2,12400.0,628.92,630.4,628.92,630.2,12400.0
2024-03-25 14:55:00,630.27,630.39,628.49,628.98,13673.0,630.27,630.39,628.49,628.98,13673.0
2024-03-25 15:00:00,629.06,629.34,629.05,629.25,2818.0,629.06,629.34,629.05,629.25,2818.0
2024-03-25 15:05:00,629.25,629.4,628.93,629.05,6065.0,629.25,629.4,628.93,629.05,6065.0
2024-03-25 15:10:00,629.19,629.35,628.71,629.2,5414.0,629.19,629.35,628.71,629.2,5414.0
2024-03-25 15:15:00,629.07,629.83,629.07,629.61,8273.0,629.07,629.83,629.07,629.61,8273.0
2024-03-25 15:20:00,629.73,629.84,628.91,629.84,6632.0,629.73,629.84,628.91,629.84,6632.0
2024-03-25 15:25:00,629.72,629.89,629.2,629.2,7160.0,629.72,629.89,629.2,629.2,7160.0
2024-03-25 15:30:00,629.16,629.2,628.61,628.68,10647.0,629.16,629.2,628.61,628.68,10647.0
2024-03-25 15:35:00,628.8,629.03,628.48,628.71,6975.0,628.8,629.03,628.48,628.71,6975.0
2024-03-25 15:40:00,628.55,628.87,628.51,628.6,8554.0,628.55,628.87,628.51,628.6,8554.0
2024-03-25 15:45:00,628.79,628.98,628.01,628.01,14695.0,628.79,628.98,628.01,628.01,14695.0
2024-03-25 15:50:00,628.0,628.29,627.44,627.52,18828.0,628.0,628.29,627.44,627.52,18828.0
2024-03-25 15:55:00,627.41,628.07,627.0,628.06,52553.0,627.41,628.07,627.0,628.06,52553.0
2024-03-26 09:30:00,625.2,626.52,619.18,623.41,111545.0,625.2,626.52,619.18,623.41,111545.0
2024-03-26 09:35:00,623.31,623.31,620.87,621.14,40743.0,623.31,623.31,620.87,621.14,40743.0
2024-03-26 09:40:00,621.13,621.47,619.31,620.5,49925.0,621.13,621.47,619.31,620.5,49925.0
2024-03-26 09:45:00,620.63,622.95,620.33,622.5,43969.0,620.63,622.95,620.33,622.5,43969.0
2024-03-26 09:50:00,622.59,623.61,621.06,623.23,18358.0,622.59,623.61,621.06,623.23,18358.0
2024-03-26 09:55:00,623.49,625.74,623.42,625.56,27863.0,623.49,625.74,623.42,625.56,27863.0
2024-03-26 10:00:00,625.6,627.97,625.31,627.63,28445.0,625.6,627.97,625.31,627.63,28445.0
2024-03-26 10:05:00,627.6,628.0,627.27,627.45,12109.0,627.6,628.0,627.27,627.45,12109.0
2024-03-26 10:10:00,627.12,627.78,626.05,627.49,11216.0,627.12,627.78,626.05,627.49,11216.0
2024-03-26 10:15:00,627.47,628.59,627.33,628.59,8197.0,627.47,628.59,627.33,628.59,8197.0
2024-03-26 10:20:00,628.45,628.64,627.52,628.33,7370.0,628.45,628.64,627.52,628.33,7370.0
2024-03-26 10:25:00,628.41,628.56,625.75,626.27,13481.0,628.41,628.56,625.75,626.27,13481.0
2024-03-26 10:30:00,626.27,627.0,625.35,627.0,10613.0,626.27,627.0,625.35,627.0,10613.0
2024-03-26 10:35:00,627.49,628.08,627.25,627.29,7839.0,627.49,628.08,627.25,627.29,7839.0
2024-03-26 10:40:00,627.26,627.39,626.13,626.95,12538.0,627.26,627.39,626.13,626.95,12538.0
2024-03-26 10:45:00,627.29,627.7,626.59,626.81,13018.0,627.29,627.7,626.59,626.81,13018.0
2024-03-26 10:50:00,626.83,628.75,626.68,628.42,9328.0,626.83,628.75,626.68,628.42,9328.0
2024-03-26 10:55:00,628.61,628.85,627.72,628.47,6244.0,628.61,628.85,627.72,628.47,6244.0
2024-03-26 11:00:00,628.42,629.01,627.88,628.2,17700.0,628.42,629.01,627.88,628.2,17700.0
2024-03-26 11:05:00,628.07,628.76,627.84,628.45,7316.0,628.07,628.76,627.84,628.45,7316.0
2024-03-26 11:10:00,628.3,629.6,627.85,629.59,16067.0,628.3,629.6,627.85,629.59,16067.0
2024-03-26 11:15:00,629.79,630.31,629.46,629.46,12703.0,629.79,630.31,629.46,629.46,12703.0
2024-03-26 11:20:00,629.73,630.99,629.64,630.3,23075.0,629.73,630.99,629.64,630.3,23075.0
2024-03-26 11:25:00,630.42,630.72,630.13,630.13,8514.0,630.42,630.72,630.13,630.13,8514.0
2024-03-26 11:30:00,630.24,630.45,629.72,630.43,3332.0,630.24,630.45,629.72,630.43,3332.0
2024-03-26 11:35:00,630.63,631.04,630.19,630.41,11915.0,630.63,631.04,630.19,630.41,11915.0
2024-03-26 11:40:00,630.38,630.58,630.0,630.05,4863.0,630.38,630.58,630.0,630.05,4863.0
2024-03-26 11:45:00,629.93,630.11,629.36,629.38,9667.0,629.93,630.11,629.36,629.38,9667.0
2024-03-26 11:50:00,629.47,630.79,629.47,630.62,7544.0,629.47,630.79,629.47,630.62,7544.0
2024-03-26 11:55:00,630.62,631.65,630.62,631.5,19039.0,630.62,631.65,630.62,631.5,19039.0
2024-03-26 12:00:00,631.77,632.1,631.31,631.58,12929.0,631.77,632.1,631.31,631.58,12929.0
2024-03-26 12:05:00,631.61,631.75,630.69,631.28,4527.0,631.61,631.75,630.69,631.28,4527.0
2024-03-26 12:10:00,631.52,631.78,631.08,631.18,8204.0,631.52,631.78,631.08,631.18,8204.0
2024-03-26 12:15:00,631.06,631.38,631.06,631.19,4005.0,631.06,631.38,631.06,631.19,4005.0
2024-03-26 12:20:00,631.17,631.17,629.68,629.76,9694.0,631.17,631.17,629.68,629.76,9694.0
2024-03-26 12:25:00,629.75,629.78,628.45,629.26,17656.0,629.75,629.78,628.45,629.26,17656.0
2024-03-26 12:30:00,629.22,630.95,629.22,630.74,6886.0,629.22,630.95,629.22,630.74,6886.0
2024-03-26 12:35:00,630.55,630.87,629.99,630.09,8406.0,630.55,630.87,629.99,630.09,8406.0
2024-03-26 12:40:00,630.31,630.39,629.51,630.36,5434.0,630.31,630.39,629.51,630.36,5434.0
2024-03-26 12:45:00,630.17,630.67,630.05,630.6,6189.0,630.17,630.67,630.05,630.6,6189.0
2024-03-26 12:50:00,630.5,630.83,630.15,630.21,7589.0,630.5,630.83,630.15,630.21,7589.0
2024-03-26 12:55:00,630.22,630.39,629.58,630.25,13878.0,630.22,630.39,629.58,630.25,13878.0
2024-03-26 13:00:00,630.09,630.53,629.76,630.49,4342.0,630.09,630.53,629.76,630.49,4342.0
2024-03-26 13:05:00,630.55,631.02,630.43,631.02,8289.0,630.55,631.02,630.43,631.02,8289.0
2024-03-26 13:10:00,630.84,631.48,630.8,631.32,6344.0,630.84,631.48,630.8,631.32,6344.0
2024-03-26 13:15:00,631.46,631.52,630.78,631.21,4046.0,631.46,631.52,630.78,631.21,4046.0
2024-03-26 13:20:00,631.05,631.33,630.85,631.02,3226.0,631.05,631.33,630.85,631.02,3226.0
2024-03-26 13:25:00,631.15,631.67,631.15,631.67,4284.0,631.15,631.67,631.15,631.67,4284.0
2024-03-26 13:30:00,631.68,631.79,631.55,631.55,1839.0,631.68,631.79,631.55,631.55,1839.0
2024-03-26 13:35:00,631.72,631.94,631.23,631.56,14193.0,631.72,631.94,631.23,631.56,14193.0
2024-03-26 13:40:00,631.66,631.84,631.43,631.46,17406.0,631.66,631.84,631.43,631.46,17406.0
2024-03-26 13:45:00,631.51,631.8,631.17,631.74,16659.0,631.51,631.8,631.17,631.74,16659.0
2024-03-26 13:50:00,631.73,632.36,631.54,632.25,11345.0,631.73,632.36,631.54,632.25,11345.0
2024-03-26 13:55:00,632.05,633.18,632.05,632.34,17717.0,632.05,633.18,632.05,632.34,17717.0
2024-03-26 14:00:00,632.45,633.11,632.36,633.11,12248.0,632.45,633.11,632.36,633.11,12248.0
2024-03-26 14:05:00,633.07,633.44,632.7,633.17,11324.0,633.07,633.44,632.7,633.17,11324.0
2024-03-26 14:10:00,633.17,633.64,632.87,632.87,8440.0,633.17,633.64,632.87,632.87,8440.0
2024-03-26 14:15:00,632.97,633.0,632.33,632.8,4817.0,632.97,633.0,632.33,632.8,4817.0
2024-03-26 14:20:00,632.86,633.43,632.7,633.38,6795.0,632.86,633.43,632.7,633.38,6795.0
2024-03-26 14:25:00,633.48,633.95,633.16,633.43,13179.0,633.48,633.95,633.16,633.43,13179.0
2024-03-26 14:30:00,633.54,634.39,633.54,634.2,14741.0,633.54,634.39,633.54,634.2,14741.0
2024-03-26 14:35:00,634.22,634.3,633.72,633.8,5463.0,634.22,634.3,633.72,633.8,5463.0
2024-03-26 14:40:00,633.66,633.79,632.93,632.93,8558.0,633.66,633.79,632.93,632.93,8558.0
2024-03-26 14:45:00,632.86,633.47,632.74,633.1,10245.0,632.86,633.47,632.74,633.1,10245.0
2024-03-26 14:50:00,633.28,633.68,633.23,633.55,4788.0,633.28,633.68,633.23,633.55,4788.0
2024-03-26 14:55:00,633.44,633.67,633.21,633.21,5478.0,633.44,633.67,633.21,633.21,5478.0
2024-03-26 15:00:00,633.3,633.49,633.09,633.24,11611.0,633.3,633.49,633.09,633.24,11611.0
2024-03-26 15:05:00,633.24,633.41,632.57,633.41,14275.0,633.24,633.41,632.57,633.41,14275.0
2024-03-26 15:10:00,633.31,633.49,632.73,632.79,7771.0,633.31,633.49,632.73,632.79,7771.0
2024-03-26 15:15:00,632.75,632.75,632.25,632.58,11084.0,632.75,632.75,632.25,632.58,11084.0
2024-03-26 15:20:00,632.42,632.9,632.29,632.38,9714.0,632.42,632.9,632.29,632.38,9714.0
2024-03-26 15:25:00,632.4,632.83,631.2,631.47,10290.0,632.4,632.83,631.2,631.47,10290.0
2024-03-26 15:30:00,631.74,631.75,629.58,630.18,32000.0,631.74,631.75,629.58,630.18,32000.0
2024-03-26 15:35:00,630.2,631.69,629.91,631.13,29933.0,630.2,631.69,629.91,631.13,29933.0
2024-03-26 15:40:00,631.2,631.65,629.7,629.7,16812.0,631.2,631.65,629.7,629.7,16812.0
2024-03-26 15:45:00,629.89,630.19,629.57,630.12,20670.0,629.89,630.19,629.57,630.12,20670.0
2024-03-26 15:50:00,629.91,630.72,629.5,630.21,31805.0,629.91,630.72,629.5,630.21,31805.0
2024-03-26 15:55:00,630.07,630.09,629.0,629.36,101669.0,630.07,630.09,629.0,629.36,101669.0
2024-03-27 09:30:00,629.37,631.35,628.31,629.8,46749.0,629.37,631.35,628.31,629.8,46749.0
2024-03-27 09:35:00,630.25,630.25,625.79,625.86,16409.0,630.25,630.25,625.79,625.86,16409.0
2024-03-27 09:40:00,625.74,626.04,622.6,623.03,36307.0,625.74,626.04,622.6,623.03,36307.0
2024-03-27 09:45:00,622.92,625.0,622.21,623.51,21991.0,622.92,625.0,622.21,623.51,21991.0
2024-03-27 09:50:00,623.5,623.84,620.75,621.24,30347.0,623.5,623.84,620.75,621.24,30347.0
2024-03-27 09:55:00,621.27,621.81,620.79,621.31,28520.0,621.27,621.81,620.79,621.31,28520.0
2024-03-27 10:00:00,621.49,621.57,618.6,618.9,32909.0,621.49,621.57,618.6,618.9,32909.0
2024-03-27 10:05:00,618.9,619.83,618.06,618.87,27071.0,618.9,619.83,618.06,618.87,27071.0
2024-03-27 10:10:00,619.24,619.24,617.01,617.96,24133.0,619.24,619.24,617.01,617.96,24133.0
2024-03-27 10:15:00,617.95,619.93,617.93,619.47,15654.0,617.95,619.93,617.93,619.47,15654.0
2024-03-27 10:20:00,619.47,620.24,619.13,619.94,15965.0,619.47,620.24,619.13,619.94,15965.0
2024-03-27 10:25:00,620.0,621.47,619.9,621.33,18766.0,620.0,621.47,619.9,621.33,18766.0
2024-03-27 10:30:00,621.12,621.99,620.63,621.44,14904.0,621.12,621.99,620.63,621.44,14904.0
2024-03-27 10:35:00,621.42,622.3,621.2,622.3,13440.0,621.42,622.3,621.2,622.3,13440.0
2024-03-27 10:40:00,621.98,622.3,620.62,620.68,17625.0,621.98,622.3,620.62,620.68,17625.0
2024-03-27 10:45:00,620.71,621.4,620.34,620.34,16410.0,620.71,621.4,620.34,620.34,16410.0
2024-03-27 10:50:00,620.49,621.1,620.49,620.75,2391.0,620.49,621.1,620.49,620.75,2391.0
2024-03-27 10:55:00,620.73,620.99,620.5,620.5,3725.0,620.73,620.99,620.5,620.5,3725.0
2024-03-27 11:00:00,620.48,620.89,620.3,620.84,5635.0,620.48,620.89,620.3,620.84,5635.0
2024-03-27 11:05:00,620.77,620.94,620.63,620.87,9766.0,620.77,620.94,620.63,620.87,9766.0
2024-03-27 11:10:00,620.71,620.71,619.03,619.24,13372.0,620.71,620.71,619.03,619.24,13372.0
2024-03-27 11:15:00,619.22,619.76,619.03,619.31,10025.0,619.22,619.76,619.03,619.31,10025.0
2024-03-27 11:20:00,619.18,619.18,618.56,618.97,6776.0,619.18,619.18,618.56,618.97,6776.0
2024-03-27 11:25:00,618.9,618.98,618.21,618.73,10559.0,618.9,618.98,618.21,618.73,10559.0
2024-03-27 11:30:00,618.51,618.61,617.43,617.86,16779.0,618.51,618.61,617.43,617.86,16779.0
2024-03-27 11:35:00,618.03,618.92,617.96,618.38,7308.0,618.03,618.92,617.96,618.38,7308.0
2024-03-27 11:40:00,618.3,619.43,618.3,619.43,5805.0,618.3,619.43,618.3,619.43,5805.0
2024-03-27 11:45:00,619.35,619.35,617.73,617.73,8732.0,619.35,619.35,617.73,617.73,8732.0
2024-03-27 11:50:00,617.73,617.97,616.8,616.82,11702.0,617.73,617.97,616.8,616.82,11702.0
2024-03-27 11:55:00,616.77,616.88,615.33,615.37,9258.0,616.77,616.88,615.33,615.37,9258.0
2024-03-27 12:00:00,615.42,616.38,614.97,616.38,10124.0,615.42,616.38,614.97,616.38,10124.0
2024-03-27 12:05:00,616.53,616.68,615.5,615.57,9504.0,616.53,616.68,615.5,615.57,9504.0
2024-03-27 12:10:00,615.8,616.64,615.75,616.63,7236.0,615.8,616.64,615.75,616.63,7236.0
2024-03-27 12:15:00,616.45,617.05,615.91,616.47,8025.0,616.45,617.05,615.91,616.47,8025.0
2024-03-27 12:20:00,616.5,617.66,616.5,617.62,9527.0,616.5,617.66,616.5,617.62,9527.0
2024-03-27 12:25:00,617.67,618.09,616.9,618.09,10666.0,617.67,618.09,616.9,618.09,10666.0
2024-03-27 12:30:00,618.18,618.88,617.61,617.82,11353.0,618.18,618.88,617.61,617.82,11353.0
2024-03-27 12:35:00,618.0,618.0,616.65,616.96,5320.0,618.0,618.0,616.65,616.96,5320.0
2024-03-27 12:40:00,616.91,617.2,616.5,616.88,6667.0,616.91,617.2,616.5,616.88,6667.0
2024-03-27 12:45:00,617.03,617.19,616.41,617.0,7738.0,617.03,617.19,616.41,617.0,7738.0
2024-03-27 12:50:00,616.82,616.98,616.38,616.98,8350.0,616.82,616.98,616.38,616.98,8350.0
2024-03-27 12:55:00,617.0,617.0,616.07,616.73,5761.0,617.0,617.0,616.07,616.73,5761.0
2024-03-27 13:00:00,616.33,616.77,616.09,616.09,9349.0,616.33,616.77,616.09,616.09,9349.0
2024-03-27 13:05:00,616.06,616.22,615.81,615.93,10586.0,616.06,616.22,615.81,615.93,10586.0
2024-03-27 13:10:00,615.82,615.83,614.82,615.7,13315.0,615.82,615.83,614.82,615.7,13315.0
2024-03-27 13:15:00,615.67,616.64,615.6,616.59,9013.0,615.67,616.64,615.6,616.59,9013.0
2024-03-27 13:20:00,616.57,616.64,616.25,616.54,3884.0,616.57,616.64,616.25,616.54,3884.0
2024-03-27 13:25:00,616.21,616.47,615.78,615.79,4328.0,616.21,616.47,615.78,615.79,4328.0
2024-03-27 13:30:00,615.87,615.87,614.9,615.05,9350.0,615.87,615.87,614.9,615.05,9350.0
2024-03-27 13:35:00,614.9,615.64,614.47,615.39,9011.0,614.9,615.64,614.47,615.39,9011.0
2024-03-27 13:40:00,615.55,615.68,614.28,614.66,6918.0,615.55,615.68,614.28,614.66,6918.0
2024-03-27 13:45:00,614.55,614.96,613.27,613.29,30539.0,614.55,614.96,613.27,613.29,30539.0
2024-03-27 13:50:00,613.4,614.15,613.38,613.55,7682.0,613.4,614.15,613.38,613.55,7682.0
2024-03-27 13:55:00,613.48,613.96,613.33,613.43,8562.0,613.48,613.96,613.33,613.43,8562.0
2024-03-27 14:00:00,613.33,613.54,612.45,612.88,26295.0,613.33,613.54,612.45,612.88,26295.0
2024-03-27 14:05:00,612.93,613.37,612.34,613.14,9263.0,612.93,613.37,612.34,613.14,9263.0
2024-03-27 14:10:00,613.0,613.31,612.5,613.0,9231.0,613.0,613.31,612.5,613.0,9231.0
2024-03-27 14:15:00,612.95,614.26,612.95,614.0,13563.0,612.95,614.26,612.95,614.0,13563.0
2024-03-27 14:20:00,614.06,614.39,613.69,614.39,11155.0,614.06,614.39,613.69,614.39,11155.0
2024-03-27 14:25:00,614.16,614.25,613.0,613.38,8636.0,614.16,614.25,613.0,613.38,8636.0
2024-03-27 14:30:00,613.38,614.04,613.38,613.68,4104.0,613.38,614.04,613.38,613.68,4104.0
2024-03-27 14:35:00,613.53,613.53,613.02,613.35,3415.0,613.53,613.53,613.02,613.35,3415.0
2024-03-27 14:40:00,613.23,613.57,613.0,613.21,8529.0,613.23,613.57,613.0,613.21,8529.0
2024-03-27 14:45:00,613.13,613.53,613.0,613.01,11120.0,613.13,613.53,613.0,613.01,11120.0
2024-03-27 14:50:00,613.0,613.05,612.04,612.41,10413.0,613.0,613.05,612.04,612.41,10413.0
2024-03-27 14:55:00,612.0,612.12,611.58,611.88,16042.0,612.0,612.12,611.58,611.88,16042.0
2024-03-27 15:00:00,611.88,612.98,611.75,612.65,12641.0,611.88,612.98,611.75,612.65,12641.0
2024-03-27 15:05:00,612.65,613.07,612.38,612.78,10944.0,612.65,613.07,612.38,612.78,10944.0
2024-03-27 15:10:00,612.76,612.76,610.73,611.54,28161.0,612.76,612.76,610.73,611.54,28161.0
2024-03-27 15:15:00,611.53,611.53,610.75,611.29,11595.0,611.53,611.53,610.75,611.29,11595.0
2024-03-27 15:20:00,611.15,611.93,610.87,611.9,12800.0,611.15,611.93,610.87,611.9,12800.0
2024-03-27 15:25:00,611.85,612.36,611.14,611.91,7977.0,611.85,612.36,611.14,611.91,7977.0
2024-03-27 15:30:00,611.95,612.31,611.67,612.11,16303.0,611.95,612.31,611.67,612.11,16303.0
2024-03-27 15:35:00,612.07,613.5,611.93,613.29,16796.0,612.07,613.5,611.93,613.29,16796.0
2024-03-27 15:40:00,613.2,614.0,612.85,613.37,16386.0,613.2,614.0,612.85,613.37,16386.0
2024-03-27 15:45:00,613.49,613.71,612.65,613.01,17087.0,613.49,613.71,612.65,613.01,17087.0
2024-03-27 15:50:00,612.72,613.41,611.87,613.12,46211.0,612.72,613.41,611.87,613.12,46211.0
2024-03-27 15:55:00,612.95,613.94,612.34,613.94,103504.0,612.95,613.94,612.34,613.94,103504.0
2024-03-28 09:30:00,614.99,615.0,606.62,607.39,144125.0,614.99,615.0,606.62,607.39,144125.0
2024-03-28 09:35:00,607.94,607.94,601.59,603.0,131389.0,607.94,607.94,601.59,603.0,131389.0
2024-03-28 09:40:00,602.61,605.5,602.35,605.18,85772.0,602.61,605.5,602.35,605.18,85772.0
2024-03-28 09:45:00,605.13,608.25,604.94,607.6,59941.0,605.13,608.25,604.94,607.6,59941.0
2024-03-28 09:50:00,607.68,607.97,606.71,607.33,58180.0,607.68,607.97,606.71,607.33,58180.0
2024-03-28 09:55:00,606.9,607.61,606.12,606.12,36356.0,606.9,607.61,606.12,606.12,36356.0
2024-03-28 10:00:00,606.47,607.31,604.5,604.58,51417.0,606.47,607.31,604.5,604.58,51417.0
2024-03-28 10:05:00,604.84,605.43,603.52,603.77,34333.0,604.84,605.43,603.52,603.77,34333.0
2024-03-28 10:10:00,603.84,604.13,602.02,603.17,51171.0,603.84,604.13,602.02,603.17,51171.0
2024-03-28 10:15:00,603.28,604.91,602.5,604.58,46741.0,603.28,604.91,602.5,604.58,46741.0
2024-03-28 10:20:00,604.72,604.77,603.45,603.51,21945.0,604.72,604.77,603.45,603.51,21945.0
2024-03-28 10:25:00,603.69,603.69,602.68,603.16,22997.0,603.69,603.69,602.68,603.16,22997.0
2024-03-28 10:30:00,603.32,603.67,602.5,603.67,20742.0,603.32,603.67,602.5,603.67,20742.0
2024-03-28 10:35:00,603.39,605.09,603.39,603.98,19178.0,603.39,605.09,603.39,603.98,19178.0
2024-03-28 10:40:00,603.77,606.2,603.18,606.15,29452.0,603.77,606.2,603.18,606.15,29452.0
2024-03-28 10:45:00,606.22,606.25,605.23,605.63,27417.0,606.22,606.25,605.23,605.63,27417.0
2024-03-28 10:50:00,605.75,606.93,605.44,606.73,19190.0,605.75,606.93,605.44,606.73,19190.0
2024-03-28 10:55:00,606.83,607.45,606.65,607.35,17351.0,606.83,607.45,606.65,607.35,17351.0
2024-03-28 11:00:00,607.38,607.94,607.09,607.22,47559.0,607.38,607.94,607.09,607.22,47559.0
2024-03-28 11:05:00,607.22,607.69,606.59,607.41,18246.0,607.22,607.69,606.59,607.41,18246.0
2024-03-28 11:10:00,607.23,607.42,606.11,606.66,10713.0,607.23,607.42,606.11,606.66,10713.0
2024-03-28 11:15:00,606.49,607.88,605.98,607.88,12157.0,606.49,607.88,605.98,607.88,12157.0
2024-03-28 11:20:00,608.0,608.91,607.67,608.57,17227.0,608.0,608.91,607.67,608.57,17227.0
2024-03-28 11:25:00,608.76,608.77,606.87,607.0,24243.0,608.76,608.77,606.87,607.0,24243.0
2024-03-28 11:30:00,607.3,607.58,606.39,606.86,17290.0,607.3,607.58,606.39,606.86,17290.0
2024-03-28 11:35:00,606.9,606.92,605.38,605.53,11439.0,606.9,606.92,605.38,605.53,11439.0
2024-03-28 11:40:00,605.7,605.92,605.12,605.12,8777.0,605.7,605.92,605.12,605.12,8777.0
2024-03-28 11:45:00,605.0,605.32,604.46,605.21,16879.0,605.0,605.32,604.46,605.21,16879.0
2024-03-28 11:50:00,605.36,605.56,604.74,605.5,11960.0,605.36,605.56,604.74,605.5,11960.0
2024-03-28 11:55:00,605.59,607.07,605.08,606.9,11245.0,605.59,607.07,605.08,606.9,11245.0
2024-03-28 12:00:00,606.71,607.05,606.29,606.31,4406.0,606.71,607.05,606.29,606.31,4406.0
2024-03-28 12:05:00,606.42,606.42,603.33,603.59,17539.0,606.42,606.42,603.33,603.59,17539.0
2024-03-28 12:10:00,603.76,604.24,603.26,603.86,21660.0,603.76,604.24,603.26,603.86,21660.0
2024-03-28 12:15:00,603.76,605.11,603.6,604.61,13697.0,603.76,605.11,603.6,604.61,13697.0
2024-03-28 12:20:00,604.97,605.21,603.69,603.94,11748.0,604.97,605.21,603.69,603.94,11748.0
2024-03-28 12:25:00,604.0,604.18,603.72,603.98,14398.0,604.0,604.18,603.72,603.98,14398.0
2024-03-28 12:30:00,604.13,605.68,603.75,605.5,13132.0,604.13,605.68,603.75,605.5,13132.0
2024-03-28 12:35:00,605.53,605.72,604.45,604.45,6604.0,605.53,605.72,604.45,604.45,6604.0
2024-03-28 12:40:00,604.25,604.78,604.25,604.39,5100.0,604.25,604.78,604.25,604.39,5100.0
2024-03-28 12:45:00,604.43,605.18,604.38,604.89,6111.0,604.43,605.18,604.38,604.89,6111.0
2024-03-28 12:50:00,604.89,605.64,604.89,605.41,4514.0,604.89,605.64,604.89,605.41,4514.0
2024-03-28 12:55:00,605.4,605.76,604.35,605.75,10167.0,605.4,605.76,604.35,605.75,10167.0
2024-03-28 13:00:00,605.64,605.99,604.86,605.77,8328.0,605.64,605.99,604.86,605.77,8328.0
2024-03-28 13:05:00,605.77,606.26,605.29,606.25,9147.0,605.77,606.26,605.29,606.25,9147.0
2024-03-28 13:10:00,606.26,606.3,605.54,606.1,6686.0,606.26,606.3,605.54,606.1,6686.0
2024-03-28 13:15:00,606.06,606.1,605.46,605.81,6462.0,606.06,606.1,605.46,605.81,6462.0
2024-03-28 13:20:00,605.7,605.7,604.54,604.54,4693.0,605.7,605.7,604.54,604.54,4693.0
2024-03-28 13:25:00,604.6,605.36,604.54,605.36,6532.0,604.6,605.36,604.54,605.36,6532.0
2024-03-28 13:30:00,605.35,606.88,605.33,606.48,9569.0,605.35,606.88,605.33,606.48,9569.0
2024-03-28 13:35:00,606.3,606.47,605.74,606.09,6927.0,606.3,606.47,605.74,606.09,6927.0
2024-03-28 13:40:00,606.05,606.05,605.2,605.62,7254.0,606.05,606.05,605.2,605.62,7254.0
2024-03-28 13:45:00,605.49,606.12,605.49,605.91,13709.0,605.49,606.12,605.49,605.91,13709.0
2024-03-28 13:50:00,605.85,606.0,604.61,604.61,18879.0,605.85,606.0,604.61,604.61,18879.0
2024-03-28 13:55:00,604.69,605.13,604.51,604.83,8754.0,604.69,605.13,604.51,604.83,8754.0
2024-03-28 14:00:00,605.08,605.08,604.17,604.7,5432.0,605.08,605.08,604.17,604.7,5432.0
2024-03-28 14:05:00,604.39,605.66,604.39,605.44,4562.0,604.39,605.66,604.39,605.44,4562.0
2024-03-28 14:10:00,605.55,605.74,605.22,605.7,4426.0,605.55,605.74,605.22,605.7,4426.0
2024-03-28 14:15:00,605.65,605.75,605.13,605.13,6879.0,605.65,605.75,605.13,605.13,6879.0
2024-03-28 14:20:00,605.11,606.14,605.11,605.48,8324.0,605.11,606.14,605.11,605.48,8324.0
2024-03-28 14:25:00,605.57,605.91,605.46,605.9,3894.0,605.57,605.91,605.46,605.9,3894.0
2024-03-28 14:30:00,605.93,606.02,605.58,605.74,9777.0,605.93,606.02,605.58,605.74,9777.0
2024-03-28 14:35:00,605.88,606.02,605.46,605.5,11067.0,605.88,606.02,605.46,605.5,11067.0
2024-03-28 14:40:00,605.51,605.55,605.11,605.4,5839.0,605.51,605.55,605.11,605.4,5839.0
2024-03-28 14:45:00,605.4,606.13,605.33,605.76,18277.0,605.4,606.13,605.33,605.76,18277.0
2024-03-28 14:50:00,605.86,606.07,605.76,605.86,18146.0,605.86,606.07,605.76,605.86,18146.0
2024-03-28 14:55:00,605.79,606.91,605.72,606.32,34864.0,605.79,606.91,605.72,606.32,34864.0
2024-03-28 15:00:00,606.32,608.3,606.32,606.82,14929.0,606.32,608.3,606.32,606.82,14929.0
2024-03-28 15:05:00,606.78,607.34,606.25,607.13,7814.0,606.78,607.34,606.25,607.13,7814.0
2024-03-28 15:10:00,607.13,607.76,606.92,607.61,14198.0,607.13,607.76,606.92,607.61,14198.0
2024-03-28 15:15:00,607.73,608.43,607.51,608.3,8767.0,607.73,608.43,607.51,608.3,8767.0
2024-03-28 15:20:00,608.39,608.39,607.42,607.61,9125.0,608.39,608.39,607.42,607.61,9125.0
2024-03-28 15:25:00,607.62,607.94,606.82,606.82,17987.0,607.62,607.94,606.82,606.82,17987.0
2024-03-28 15:30:00,607.0,607.26,606.37,606.7,13477.0,607.0,607.26,606.37,606.7,13477.0
2024-03-28 15:35:00,606.63,607.37,606.44,606.98,14144.0,606.63,607.37,606.44,606.98,14144.0
2024-03-28 15:40:00,606.88,607.04,606.64,606.85,21576.0,606.88,607.04,606.64,606.85,21576.0
2024-03-28 15:45:00,606.91,606.92,606.15,606.26,20905.0,606.91,606.92,606.15,606.26,20905.0
2024-03-28 15:50:00,606.4,607.54,606.13,607.24,54529.0,606.4,607.54,606.13,607.24,54529.0
2024-03-28 15:55:00,607.4,608.3,607.06,607.39,147432.0,607.4,608.3,607.06,607.39,147432.0
2024-04-01 09:30:00,608.66,608.66,605.57,606.62,59584.0,608.66,608.66,605.57,606.62,59584.0
2024-04-01 09:35:00,606.77,610.5,606.48,610.14,32217.0,606.77,610.5,606.48,610.14,32217.0
2024-04-01 09:40:00,610.14,610.77,608.94,609.15,26069.0,610.14,610.77,608.94,609.15,26069.0
2024-04-01 09:45:00,609.19,609.51,608.35,609.39,12627.0,609.19,609.51,608.35,609.39,12627.0
2024-04-01 09:50:00,609.28,613.27,609.27,612.94,38559.0,609.28,613.27,609.27,612.94,38559.0
2024-04-01 09:55:00,613.05,613.06,610.58,610.89,12667.0,613.05,613.06,610.58,610.89,12667.0
2024-04-01 10:00:00,610.7,611.17,608.65,608.86,13015.0,610.7,611.17,608.65,608.86,13015.0
2024-04-01 10:05:00,609.0,610.13,608.69,609.88,11638.0,609.0,610.13,608.69,609.88,11638.0
2024-04-01 10:10:00,609.99,611.08,609.99,610.29,22947.0,609.99,611.08,609.99,610.29,22947.0
2024-04-01 10:15:00,610.5,611.66,609.49,609.65,9938.0,610.5,611.66,609.49,609.65,9938.0
2024-04-01 10:20:00,609.37,610.86,608.96,610.86,6437.0,609.37,610.86,608.96,610.86,6437.0
2024-04-01 10:25:00,610.93,611.94,610.63,611.84,8016.0,610.93,611.94,610.63,611.84,8016.0
2024-04-01 10:30:00,611.81,611.98,610.65,610.9,13590.0,611.81,611.98,610.65,610.9,13590.0
2024-04-01 10:35:00,610.94,610.96,608.16,608.33,9191.0,610.94,610.96,608.16,608.33,9191.0
2024-04-01 10:40:00,608.35,608.74,607.26,608.7,17944.0,608.35,608.74,607.26,608.7,17944.0
2024-04-01 10:45:00,608.79,608.96,607.9,608.33,6780.0,608.79,608.96,607.9,608.33,6780.0
2024-04-01 10:50:00,608.31,608.31,607.35,607.78,8728.0,608.31,608.31,607.35,607.78,8728.0
2024-04-01 10:55:00,607.83,608.61,607.5,608.42,15143.0,607.83,608.61,607.5,608.42,15143.0
2024-04-01 11:00:00,608.14,608.65,607.82,608.51,13489.0,608.14,608.65,607.82,608.51,13489.0
2024-04-01 11:05:00,608.6,608.6,607.73,607.94,10525.0,608.6,608.6,607.73,607.94,10525.0
2024-04-01 11:10:00,607.7,607.81,606.79,607.81,6751.0,607.7,607.81,606.79,607.81,6751.0
2024-04-01 11:15:00,607.78,607.78,606.29,607.45,6438.0,607.78,607.78,606.29,607.45,6438.0
2024-04-01 11:20:00,607.5,608.14,606.77,608.09,7699.0,607.5,608.14,606.77,608.09,7699.0
2024-04-01 11:25:00,608.28,609.0,608.28,608.84,17146.0,608.28,609.0,608.28,608.84,17146.0
2024-04-01 11:30:00,608.66,609.06,608.48,608.6,5730.0,608.66,609.06,608.48,608.6,5730.0
2024-04-01 11:35:00,608.76,609.3,608.42,608.42,8838.0,608.76,609.3,608.42,608.42,8838.0
2024-04-01 11:40:00,608.56,608.56,608.08,608.3,6614.0,608.56,608.56,608.08,608.3,6614.0
2024-04-01 11:45:00,608.47,609.4,608.2,609.28,7964.0,608.47,609.4,608.2,609.28,7964.0
2024-04-01 11:50:00,609.25,609.25,607.5,607.77,7095.0,609.25,609.25,607.5,607.77,7095.0
2024-04-01 11:55:00,607.87,608.13,607.78,607.97,5607.0,607.87,608.13,607.78,607.97,5607.0
2024-04-01 12:00:00,607.79,608.77,607.1,608.66,10930.0,607.79,608.77,607.1,608.66,10930.0
2024-04-01 12:05:00,608.64,610.41,608.64,610.3,15697.0,608.64,610.41,608.64,610.3,15697.0
2024-04-01 12:10:00,610.38,610.74,610.07,610.48,10879.0,610.38,610.74,610.07,610.48,10879.0
2024-04-01 12:15:00,610.63,610.87,610.56,610.83,2700.0,610.63,610.87,610.56,610.83,2700.0
2024-04-01 12:20:00,610.97,610.97,610.35,610.4,5073.0,610.97,610.97,610.35,610.4,5073.0
2024-04-01 12:25:00,610.46,611.09,610.39,610.75,8015.0,610.46,611.09,610.39,610.75,8015.0
2024-04-01 12:30:00,610.88,611.11,610.7,610.94,14932.0,610.88,611.11,610.7,610.94,14932.0
2024-04-01 12:35:00,610.91,611.05,610.43,610.76,7816.0,610.91,611.05,610.43,610.76,7816.0
2024-04-01 12:40:00,611.0,611.24,610.73,610.82,3309.0,611.0,611.24,610.73,610.82,3309.0
2024-04-01 12:45:00,610.95,611.06,610.53,610.53,5613.0,610.95,611.06,610.53,610.53,5613.0
2024-04-01 12:50:00,610.41,610.65,610.0,610.09,4713.0,610.41,610.65,610.0,610.09,4713.0
2024-04-01 12:55:00,609.98,609.99,609.5,609.65,3897.0,609.98,609.99,609.5,609.65,3897.0
2024-04-01 13:00:00,609.74,610.42,609.6,610.3,6694.0,609.74,610.42,609.6,610.3,6694.0
2024-04-01 13:05:00,610.4,610.44,609.34,609.34,3030.0,610.4,610.44,609.34,609.34,3030.0
2024-04-01 13:10:00,609.49,610.06,609.49,609.78,3123.0,609.49,610.06,609.49,609.78,3123.0
2024-04-01 13:15:00,609.68,609.91,608.87,608.91,4596.0,609.68,609.91,608.87,608.91,4596.0
2024-04-01 13:20:00,609.04,609.06,608.68,608.9,5554.0,609.04,609.06,608.68,608.9,5554.0
2024-04-01 13:25:00,608.79,609.58,608.79,609.56,3598.0,608.79,609.58,608.79,609.56,3598.0
2024-04-01 13:30:00,609.63,610.01,609.39,609.65,7046.0,609.63,610.01,609.39,609.65,7046.0
2024-04-01 13:35:00,609.63,609.75,609.26,609.3,3011.0,609.63,609.75,609.26,609.3,3011.0
2024-04-01 13:40:00,609.05,609.6,608.86,609.6,4580.0,609.05,609.6,608.86,609.6,4580.0
2024-04-01 13:45:00,609.58,609.69,609.36,609.67,5155.0,609.58,609.69,609.36,609.67,5155.0
2024-04-01 13:50:00,609.71,609.8,609.07,609.8,4231.0,609.71,609.8,609.07,609.8,4231.0
2024-04-01 13:55:00,609.94,610.36,609.93,610.23,5047.0,609.94,610.36,609.93,610.23,5047.0
2024-04-01 14:00:00,610.2,611.25,610.18,611.0,5380.0,610.2,611.25,610.18,611.0,5380.0
2024-04-01 14:05:00,610.99,611.47,610.99,611.33,5157.0,610.99,611.47,610.99,611.33,5157.0
2024-04-01 14:10:00,611.2,611.79,611.2,611.58,5411.0,611.2,611.79,611.2,611.58,5411.0
2024-04-01 14:15:00,611.58,612.0,611.58,611.94,5157.0,611.58,612.0,611.58,611.94,5157.0
2024-04-01 14:20:00,611.94,612.75,611.93,612.5,12584.0,611.94,612.75,611.93,612.5,12584.0
2024-04-01 14:25:00,612.51,612.54,612.04,612.27,4562.0,612.51,612.54,612.04,612.27,4562.0
2024-04-01 14:30:00,612.2,612.42,611.87,611.97,4684.0,612.2,612.42,611.87,611.97,4684.0
2024-04-01 14:35:00,612.0,612.02,611.68,611.86,3959.0,612.0,612.02,611.68,611.86,3959.0
2024-04-01 14:40:00,611.96,611.96,611.39,611.78,3636.0,611.96,611.96,611.39,611.78,3636.0
2024-04-01 14:45:00,611.69,612.51,611.69,612.49,3901.0,611.69,612.51,611.69,612.49,3901.0
2024-04-01 14:50:00,612.36,612.56,612.27,612.51,4512.0,612.36,612.56,612.27,612.51,4512.0
2024-04-01 14:55:00,612.56,612.56,611.56,611.94,5848.0,612.56,612.56,611.56,611.94,5848.0
2024-04-01 15:00:00,611.96,612.49,611.9,612.39,4881.0,611.96,612.49,611.9,612.39,4881.0
2024-04-01 15:05:00,612.44,612.58,611.53,611.54,9447.0,612.44,612.58,611.53,611.54,9447.0
2024-04-01 15:10:00,611.73,612.11,611.2,611.94,7413.0,611.73,612.11,611.2,611.94,7413.0
2024-04-01 15:15:00,612.21,612.85,612.14,612.33,17002.0,612.21,612.85,612.14,612.33,17002.0
2024-04-01 15:20:00,612.66,613.52,612.56,613.02,12399.0,612.66,613.52,612.56,613.02,12399.0
2024-04-01 15:25:00,613.02,613.25,612.51,613.14,10907.0,613.02,613.25,612.51,613.14,10907.0
2024-04-01 15:30:00,613.14,613.56,612.88,613.24,9343.0,613.14,613.56,612.88,613.24,9343.0
2024-04-01 15:35:00,613.07,613.07,611.91,611.95,7233.0,613.07,613.07,611.91,611.95,7233.0
2024-04-01 15:40:00,612.03,612.49,611.82,611.85,10389.0,612.03,612.49,611.82,611.85,10389.0
2024-04-01 15:45:00,611.83,612.69,611.83,612.56,10829.0,611.83,612.69,611.83,612.56,10829.0
2024-04-01 15:50:00,612.69,614.49,612.43,614.48,34027.0,612.69,614.49,612.43,614.48,34027.0
2024-04-01 15:55:00,614.73,615.11,614.08,614.18,94303.0,614.73,615.11,614.08,614.18,94303.0
2024-04-02 09:30:00,611.0,611.21,607.81,607.82,60895.0,611.0,611.21,607.81,607.82,60895.0
2024-04-02 09:35:00,607.77,610.07,606.08,606.95,42465.0,607.77,610.07,606.08,606.95,42465.0
2024-04-02 09:40:00,607.04,607.97,605.51,607.11,25713.0,607.04,607.97,605.51,607.11,25713.0
2024-04-02 09:45:00,607.38,608.26,607.06,607.78,21506.0,607.38,608.26,607.06,607.78,21506.0
2024-04-02 09:50:00,607.85,609.16,607.56,607.59,10021.0,607.85,609.16,607.56,607.59,10021.0
2024-04-02 09:55:00,607.38,609.27,606.97,608.54,12723.0,607.38,609.27,606.97,608.54,12723.0
2024-04-02 10:00:00,608.55,610.29,608.01,610.29,12207.0,608.55,610.29,608.01,610.29,12207.0
2024-04-02 10:05:00,609.95,609.96,609.1,609.2,7125.0,609.95,609.96,609.1,609.2,7125.0
2024-04-02 10:10:00,609.25,609.51,607.8,608.28,6950.0,609.25,609.51,607.8,608.28,6950.0
2024-04-02 10:15:00,608.53,608.73,607.99,608.73,5211.0,608.53,608.73,607.99,608.73,5211.0
2024-04-02 10:20:00,608.58,609.45,608.11,609.1,5431.0,608.58,609.45,608.11,609.1,5431.0
2024-04-02 10:25:00,609.25,609.78,607.15,607.65,12115.0,609.25,609.78,607.15,607.65,12115.0
2024-04-02 10:30:00,607.4,608.31,607.4,607.88,12672.0,607.4,608.31,607.4,607.88,12672.0
2024-04-02 10:35:00,607.86,608.52,607.86,608.02,4943.0,607.86,608.52,607.86,608.02,4943.0
2024-04-02 10:40:00,608.05,608.28,607.37,607.57,4897.0,608.05,608.28,607.37,607.57,4897.0
2024-04-02 10:45:00,607.64,607.71,606.03,606.27,12146.0,607.64,607.71,606.03,606.27,12146.0
2024-04-02 10:50:00,606.18,606.53,605.77,606.27,8047.0,606.18,606.53,605.77,606.27,8047.0
2024-04-02 10:55:00,606.31,606.31,605.64,606.21,9519.0,606.31,606.31,605.64,606.21,9519.0
2024-04-02 11:00:00,606.17,606.86,606.12,606.15,6142.0,606.17,606.86,606.12,606.15,6142.0
2024-04-02 11:05:00,606.15,606.35,605.52,606.11,9872.0,606.15,606.35,605.52,606.11,9872.0
2024-04-02 11:10:00,606.19,607.75,606.04,607.71,23129.0,606.19,607.75,606.04,607.71,23129.0
2024-04-02 11:15:00,607.8,609.42,607.59,609.28,12239.0,607.8,609.42,607.59,609.28,12239.0
2024-04-02 11:20:00,609.22,610.11,608.83,609.72,17583.0,609.22,610.11,608.83,609.72,17583.0
2024-04-02 11:25:00,609.77,610.38,609.77,610.38,7202.0,609.77,610.38,609.77,610.38,7202.0
2024-04-02 11:30:00,610.3,610.4,609.84,610.03,4466.0,610.3,610.4,609.84,610.03,4466.0
2024-04-02 11:35:00,609.9,610.53,609.58,609.58,8776.0,609.9,610.53,609.58,609.58,8776.0
2024-04-02 11:40:00,609.56,609.61,608.1,608.67,10229.0,609.56,609.61,608.1,608.67,10229.0
2024-04-02 11:45:00,608.6,608.98,608.39,608.39,4768.0,608.6,608.98,608.39,608.39,4768.0
2024-04-02 11:50:00,608.39,608.39,607.2,607.45,8094.0,608.39,608.39,607.2,607.45,8094.0
2024-04-02 11:55:00,607.6,607.96,607.42,607.64,5453.0,607.6,607.96,607.42,607.64,5453.0
2024-04-02 12:00:00,607.76,609.05,607.76,608.99,3069.0,607.76,609.05,607.76,608.99,3069.0
2024-04-02 12:05:00,608.93,609.15,608.3,608.6,3934.0,608.93,609.15,608.3,608.6,3934.0
2024-04-02 12:10:00,608.83,608.86,608.2,608.51,2978.0,608.83,608.86,608.2,608.51,2978.0
2024-04-02 12:15:00,608.65,608.87,608.31,608.71,5233.0,608.65,608.87,608.31,608.71,5233.0
2024-04-02 12:20:00,608.78,609.33,608.58,609.19,3020.0,608.78,609.33,608.58,609.19,3020.0
2024-04-02 12:25:00,609.23,609.72,609.09,609.7,4238.0,609.23,609.72,609.09,609.7,4238.0
2024-04-02 12:30:00,609.7,610.2,609.56,609.85,5926.0,609.7,610.2,609.56,609.85,5926.0
2024-04-02 12:35:00,609.85,610.15,609.74,610.0,2600.0,609.85,610.15,609.74,610.0,2600.0
2024-04-02 12:40:00,610.15,610.44,609.95,610.44,4170.0,610.15,610.44,609.95,610.44,4170.0
2024-04-02 12:45:00,610.23,611.6,610.19,611.33,13185.0,610.23,611.6,610.19,611.33,13185.0
2024-04-02 12:50:00,611.25,611.35,611.17,611.27,1501.0,611.25,611.35,611.17,611.27,1501.0
2024-04-02 12:55:00,611.38,612.6,611.25,612.47,6739.0,611.38,612.6,611.25,612.47,6739.0
2024-04-02 13:00:00,612.5,612.57,612.19,612.51,4493.0,612.5,612.57,612.19,612.51,4493.0
2024-04-02 13:05:00,612.5,612.59,612.27,612.31,2975.0,612.5,612.59,612.27,612.31,2975.0
2024-04-02 13:10:00,612.05,612.2,611.63,611.96,8106.0,612.05,612.2,611.63,611.96,8106.0
2024-04-02 13:15:00,612.03,612.4,612.03,612.26,4619.0,612.03,612.4,612.03,612.26,4619.0
2024-04-02 13:20:00,612.25,612.34,611.82,612.02,2100.0,612.25,612.34,611.82,612.02,2100.0
2024-04-02 13:25:00,612.02,612.12,611.74,611.78,4182.0,612.02,612.12,611.74,611.78,4182.0
2024-04-02 13:30:00,611.78,611.93,611.64,611.74,4881.0,611.78,611.93,611.64,611.74,4881.0
2024-04-02 13:35:00,611.94,612.14,611.19,611.61,6920.0,611.94,612.14,611.19,611.61,6920.0
2024-04-02 13:40:00,611.5,612.0,611.49,611.88,5130.0,611.5,612.0,611.49,611.88,5130.0
2024-04-02 13:45:00,611.88,613.06,611.86,612.9,11799.0,611.88,613.06,611.86,612.9,11799.0
2024-04-02 13:50:00,612.97,613.04,612.6,612.75,6060.0,612.97,613.04,612.6,612.75,6060.0
2024-04-02 13:55:00,612.61,612.64,612.21,612.29,5915.0,612.61,612.64,612.21,612.29,5915.0
2024-04-02 14:00:00,612.29,612.49,612.07,612.49,8139.0,612.29,612.49,612.07,612.49,8139.0
2024-04-02 14:05:00,612.16,612.16,611.51,611.51,8652.0,612.16,612.16,611.51,611.51,8652.0
2024-04-02 14:10:00,611.72,611.88,611.04,611.5,8403.0,611.72,611.88,611.04,611.5,8403.0
2024-04-02 14:15:00,611.78,611.78,611.1,611.11,4243.0,611.78,611.78,611.1,611.11,4243.0
2024-04-02 14:20:00,611.0,611.31,610.76,610.99,6384.0,611.0,611.31,610.76,610.99,6384.0
2024-04-02 14:25:00,611.06,611.19,610.74,610.93,5670.0,611.06,611.19,610.74,610.93,5670.0
2024-04-02 14:30:00,610.93,611.98,610.79,611.69,11636.0,610.93,611.98,610.79,611.69,11636.0
2024-04-02 14:35:00,611.59,611.71,610.55,610.56,7058.0,611.59,611.71,610.55,610.56,7058.0
2024-04-02 14:40:00,610.88,611.71,610.63,610.89,8086.0,610.88,611.71,610.63,610.89,8086.0
2024-04-02 14:45:00,610.95,611.35,610.91,611.27,6073.0,610.95,611.35,610.91,611.27,6073.0
2024-04-02 14:50:00,611.27,611.86,611.27,611.4,3841.0,611.27,611.86,611.27,611.4,3841.0
2024-04-02 14:55:00,611.46,611.85,610.98,611.17,7775.0,611.46,611.85,610.98,611.17,7775.0
2024-04-02 15:00:00,611.09,611.6,611.09,611.39,6651.0,611.09,611.6,611.09,611.39,6651.0
2024-04-02 15:05:00,611.62,612.24,611.41,611.55,11468.0,611.62,612.24,611.41,611.55,11468.0
2024-04-02 15:10:00,611.54,612.03,611.06,611.06,8244.0,611.54,612.03,611.06,611.06,8244.0
2024-04-02 15:15:00,611.12,611.31,610.75,610.83,9616.0,611.12,611.31,610.75,610.83,9616.0
2024-04-02 15:20:00,610.67,611.58,610.67,611.42,6162.0,610.67,611.58,610.67,611.42,6162.0
2024-04-02 15:25:00,611.31,612.58,611.31,612.58,10567.0,611.31,612.58,611.31,612.58,10567.0
2024-04-02 15:30:00,612.58,613.02,612.15,612.82,10611.0,612.58,613.02,612.15,612.82,10611.0
2024-04-02 15:35:00,612.88,613.34,612.46,613.12,11727.0,612.88,613.34,612.46,613.12,11727.0
2024-04-02 15:40:00,613.32,613.8,612.25,612.25,14230.0,613.32,613.8,612.25,612.25,14230.0
2024-04-02 15:45:00,612.43,613.81,612.17,613.74,23541.0,612.43,613.81,612.17,613.74,23541.0
2024-04-02 15:50:00,613.77,614.24,613.03,614.24,37442.0,613.77,614.24,613.03,614.24,37442.0
2024-04-02 15:55:00,614.27,615.03,613.99,614.24,70262.0,614.27,615.03,613.99,614.24,70262.0
2024-04-03 09:30:00,612.0,618.89,611.5,616.42,70281.0,612.0,618.89,611.5,616.42,70281.0
2024-04-03 09:35:00,616.08,617.14,614.09,615.4,24900.0,616.08,617.14,614.09,615.4,24900.0
2024-04-03 09:40:00,615.46,616.44,614.87,616.39,19220.0,615.46,616.44,614.87,616.39,19220.0
2024-04-03 09:45:00,616.4,616.67,614.47,614.47,14885.0,616.4,616.67,614.47,614.47,14885.0
2024-04-03 09:50:00,614.57,616.44,614.57,615.95,10902.0,614.57,616.44,614.57,615.95,10902.0
2024-04-03 09:55:00,616.18,616.34,615.36,616.14,7672.0,616.18,616.34,615.36,616.14,7672.0
2024-04-03 10:00:00,616.18,618.48,616.18,618.34,22232.0,616.18,618.48,616.18,618.34,22232.0
2024-04-03 10:05:00,618.53,620.55,618.49,619.75,43202.0,618.53,620.55,618.49,619.75,43202.0
2024-04-03 10:10:00,619.76,621.19,619.35,621.0,18178.0,619.76,621.19,619.35,621.0,18178.0
2024-04-03 10:15:00,621.0,623.38,620.9,623.33,30784.0,621.0,623.38,620.9,623.33,30784.0
2024-04-03 10:20:00,623.23,623.37,621.51,622.02,26873.0,623.23,623.37,621.51,622.02,26873.0
2024-04-03 10:25:00,622.2,623.91,622.09,623.13,17575.0,622.2,623.91,622.09,623.13,17575.0
2024-04-03 10:30:00,623.12,623.89,622.38,622.93,13587.0,623.12,623.89,622.38,622.93,13587.0
2024-04-03 10:35:00,623.02,623.69,622.2,622.54,15343.0,623.02,623.69,622.2,622.54,15343.0
2024-04-03 10:40:00,622.3,623.46,621.98,623.45,9788.0,622.3,623.46,621.98,623.45,9788.0
2024-04-03 10:45:00,623.53,624.2,623.34,624.04,23798.0,623.53,624.2,623.34,624.04,23798.0
2024-04-03 10:50:00,624.09,624.86,624.08,624.75,22220.0,624.09,624.86,624.08,624.75,22220.0
2024-04-03 10:55:00,624.81,626.0,624.4,625.6,38065.0,624.81,626.0,624.4,625.6,38065.0
2024-04-03 11:00:00,625.71,627.57,625.71,627.33,28261.0,625.71,627.57,625.71,627.33,28261.0
2024-04-03 11:05:00,627.37,628.16,626.79,626.87,22803.0,627.37,628.16,626.79,626.87,22803.0
2024-04-03 11:10:00,626.81,627.85,626.62,626.98,16221.0,626.81,627.85,626.62,626.98,16221.0
2024-04-03 11:15:00,627.1,627.21,626.23,627.21,8943.0,627.1,627.21,626.23,627.21,8943.0
2024-04-03 11:20:00,627.28,627.96,626.9,627.04,25074.0,627.28,627.96,626.9,627.04,25074.0
2024-04-03 11:25:00,627.13,627.34,626.46,626.91,13488.0,627.13,627.34,626.46,626.91,13488.0
2024-04-03 11:30:00,627.02,627.5,626.23,626.23,8511.0,627.02,627.5,626.23,626.23,8511.0
2024-04-03 11:35:00,626.44,626.66,626.0,626.04,9884.0,626.44,626.66,626.0,626.04,9884.0
2024-04-03 11:40:00,626.04,626.19,625.71,625.99,8492.0,626.04,626.19,625.71,625.99,8492.0
2024-04-03 11:45:00,625.96,626.15,624.93,625.02,10584.0,625.96,626.15,624.93,625.02,10584.0
2024-04-03 11:50:00,625.08,625.44,624.19,624.21,9320.0,625.08,625.44,624.19,624.21,9320.0
2024-04-03 11:55:00,624.22,624.66,623.62,624.33,12720.0,624.22,624.66,623.62,624.33,12720.0
2024-04-03 12:00:00,624.3,624.46,623.67,623.84,12008.0,624.3,624.46,623.67,623.84,12008.0
2024-04-03 12:05:00,623.73,624.31,623.54,624.1,10267.0,623.73,624.31,623.54,624.1,10267.0
2024-04-03 12:10:00,624.02,624.06,623.09,624.06,12325.0,624.02,624.06,623.09,624.06,12325.0
2024-04-03 12:15:00,624.08,624.66,623.45,624.66,7053.0,624.08,624.66,623.45,624.66,7053.0
2024-04-03 12:20:00,624.62,626.08,624.62,625.58,15189.0,624.62,626.08,624.62,625.58,15189.0
2024-04-03 12:25:00,625.66,626.46,625.43,626.38,7531.0,625.66,626.46,625.43,626.38,7531.0
2024-04-03 12:30:00,626.33,627.15,626.31,626.65,13783.0,626.33,627.15,626.31,626.65,13783.0
2024-04-03 12:35:00,626.7,626.7,624.6,625.17,10094.0,626.7,626.7,624.6,625.17,10094.0
2024-04-03 12:40:00,624.97,626.3,624.97,626.03,7197.0,624.97,626.3,624.97,626.03,7197.0
2024-04-03 12:45:00,626.14,627.0,626.11,626.93,5723.0,626.14,627.0,626.11,626.93,5723.0
2024-04-03 12:50:00,626.73,627.72,626.7,627.35,6483.0,626.73,627.72,626.7,627.35,6483.0
2024-04-03 12:55:00,627.47,627.58,627.07,627.27,6849.0,627.47,627.58,627.07,627.27,6849.0
2024-04-03 13:00:00,627.39,627.58,627.23,627.32,7730.0,627.39,627.58,627.23,627.32,7730.0
2024-04-03 13:05:00,627.43,627.52,626.82,627.29,8525.0,627.43,627.52,626.82,627.29,8525.0
2024-04-03 13:10:00,627.43,627.51,626.79,627.01,10219.0,627.43,627.51,626.79,627.01,10219.0
2024-04-03 13:15:00,627.04,627.11,626.58,627.1,10548.0,627.04,627.11,626.58,627.1,10548.0
2024-04-03 13:20:00,627.1,627.43,626.67,627.15,7532.0,627.1,627.43,626.67,627.15,7532.0
2024-04-03 13:25:00,627.25,628.18,627.25,627.99,13488.0,627.25,628.18,627.25,627.99,13488.0
2024-04-03 13:30:00,628.09,628.17,627.34,627.42,8448.0,628.09,628.17,627.34,627.42,8448.0
2024-04-03 13:35:00,627.54,627.54,626.74,627.0,12920.0,627.54,627.54,626.74,627.0,12920.0
2024-04-03 13:40:00,627.0,627.66,626.93,627.42,10253.0,627.0,627.66,626.93,627.42,10253.0
2024-04-03 13:45:00,627.45,627.68,627.06,627.52,7754.0,627.45,627.68,627.06,627.52,7754.0
2024-04-03 13:50:00,627.58,627.62,626.99,627.18,8313.0,627.58,627.62,626.99,627.18,8313.0
2024-04-03 13:55:00,626.99,627.25,626.72,627.0,8590.0,626.99,627.25,626.72,627.0,8590.0
2024-04-03 14:00:00,627.0,627.3,626.83,627.3,4704.0,627.0,627.3,626.83,627.3,4704.0
2024-04-03 14:05:00,626.93,627.78,626.89,627.73,7083.0,626.93,627.78,626.89,627.73,7083.0
2024-04-03 14:10:00,627.74,627.76,627.05,627.12,7429.0,627.74,627.76,627.05,627.12,7429.0
2024-04-03 14:15:00,627.25,627.44,627.0,627.34,6051.0,627.25,627.44,627.0,627.34,6051.0
2024-04-03 14:20:00,627.31,627.74,627.02,627.68,11489.0,627.31,627.74,627.02,627.68,11489.0
2024-04-03 14:25:00,627.57,627.69,626.34,626.61,18724.0,627.57,627.69,626.34,626.61,18724.0
2024-04-03 14:30:00,626.61,627.57,626.46,627.49,21482.0,626.61,627.57,626.46,627.49,21482.0
2024-04-03 14:35:00,627.53,628.09,627.36,627.93,9014.0,627.53,628.09,627.36,627.93,9014.0
2024-04-03 14:40:00,627.96,628.06,627.66,627.78,7518.0,627.96,628.06,627.66,627.78,7518.0
2024-04-03 14:45:00,627.78,627.98,626.53,626.57,7245.0,627.78,627.98,626.53,626.57,7245.0
2024-04-03 14:50:00,626.56,626.84,626.52,626.53,8251.0,626.56,626.84,626.52,626.53,8251.0
2024-04-03 14:55:00,626.67,626.98,626.62,626.8,5914.0,626.67,626.98,626.62,626.8,5914.0
2024-04-03 15:00:00,626.74,627.1,626.19,627.1,19078.0,626.74,627.1,626.19,627.1,19078.0
2024-04-03 15:05:00,626.85,627.5,626.67,627.27,8499.0,626.85,627.5,626.67,627.27,8499.0
2024-04-03 15:10:00,627.31,627.49,625.92,626.1,20316.0,627.31,627.49,625.92,626.1,20316.0
2024-04-03 15:15:00,626.03,627.18,624.88,626.82,20578.0,626.03,627.18,624.88,626.82,20578.0
2024-04-03 15:20:00,626.87,627.79,626.7,626.91,16423.0,626.87,627.79,626.7,626.91,16423.0
2024-04-03 15:25:00,626.7,627.3,626.54,627.1,7034.0,626.7,627.3,626.54,627.1,7034.0
2024-04-03 15:30:00,626.96,627.31,626.39,627.31,9752.0,626.96,627.31,626.39,627.31,9752.0
2024-04-03 15:35:00,627.49,628.55,627.38,628.28,29801.0,627.49,628.55,627.38,628.28,29801.0
2024-04-03 15:40:00,628.31,628.49,627.68,628.09,13582.0,628.31,628.49,627.68,628.09,13582.0
2024-04-03 15:45:00,628.31,629.24,628.19,628.52,32784.0,628.31,629.24,628.19,628.52,32784.0
2024-04-03 15:50:00,628.5,629.95,628.3,629.32,73292.0,628.5,629.95,628.3,629.32,73292.0
2024-04-03 15:55:00,629.12,630.41,628.49,630.3,150072.0,629.12,630.41,628.49,630.3,150072.0
2024-04-04 09:30:00,633.21,638.0,630.66,636.76,135016.0,633.21,638.0,630.66,636.76,135016.0
2024-04-04 09:35:00,636.37,637.23,633.66,634.21,50596.0,636.37,637.23,633.66,634.21,50596.0
2024-04-04 09:40:00,634.22,635.13,632.65,632.79,37815.0,634.22,635.13,632.65,632.79,37815.0
2024-04-04 09:45:00,632.69,633.54,631.06,632.7,20123.0,632.69,633.54,631.06,632.7,20123.0
2024-04-04 09:50:00,632.65,633.53,632.0,633.13,25973.0,632.65,633.53,632.0,633.13,25973.0
2024-04-04 09:55:00,633.13,634.52,632.75,634.39,18277.0,633.13,634.52,632.75,634.39,18277.0
2024-04-04 10:00:00,634.39,635.23,633.05,633.25,22477.0,634.39,635.23,633.05,633.25,22477.0
2024-04-04 10:05:00,633.45,633.86,632.72,633.65,11514.0,633.45,633.86,632.72,633.65,11514.0
2024-04-04 10:10:00,633.62,633.86,633.19,633.63,3955.0,633.62,633.86,633.19,633.63,3955.0
2024-04-04 10:15:00,633.67,634.43,632.92,634.19,12461.0,633.67,634.43,632.92,634.19,12461.0
2024-04-04 10:20:00,634.12,635.3,634.05,635.09,15613.0,634.12,635.3,634.05,635.09,15613.0
2024-04-04 10:25:00,634.88,634.88,633.44,634.04,7788.0,634.88,634.88,633.44,634.04,7788.0
2024-04-04 10:30:00,634.27,634.27,632.45,632.51,11596.0,634.27,634.27,632.45,632.51,11596.0
2024-04-04 10:35:00,632.49,632.63,631.81,632.35,10887.0,632.49,632.63,631.81,632.35,10887.0
2024-04-04 10:40:00,632.64,632.68,631.6,632.25,6687.0,632.64,632.68,631.6,632.25,6687.0
2024-04-04 10:45:00,632.36,632.55,631.89,632.55,3949.0,632.36,632.55,631.89,632.55,3949.0
2024-04-04 10:50:00,632.4,632.4,631.54,632.26,11945.0,632.4,632.4,631.54,632.26,11945.0
2024-04-04 10:55:00,632.42,633.97,632.42,633.97,14942.0,632.42,633.97,632.42,633.97,14942.0
2024-04-04 11:00:00,633.99,634.71,633.82,634.71,8117.0,633.99,634.71,633.82,634.71,8117.0
2024-04-04 11:05:00,634.74,634.75,633.14,633.19,17031.0,634.74,634.75,633.14,633.19,17031.0
2024-04-04 11:10:00,632.96,633.45,631.55,631.55,19481.0,632.96,633.45,631.55,631.55,19481.0
2024-04-04 11:15:00,631.55,632.01,631.29,631.69,15332.0,631.55,632.01,631.29,631.69,15332.0
2024-04-04 11:20:00,631.71,633.45,631.56,633.24,10133.0,631.71,633.45,631.56,633.24,10133.0
2024-04-04 11:25:00,633.24,633.43,632.76,633.26,5380.0,633.24,633.43,632.76,633.26,5380.0
2024-04-04 11:30:00,633.11,633.51,632.49,632.69,6873.0,633.11,633.51,632.49,632.69,6873.0
2024-04-04 11:35:00,632.74,633.43,632.33,633.43,4177.0,632.74,633.43,632.33,633.43,4177.0
2024-04-04 11:40:00,633.38,633.61,633.16,633.31,6233.0,633.38,633.61,633.16,633.31,6233.0
2024-04-04 11:45:00,633.44,633.73,633.11,633.53,5545.0,633.44,633.73,633.11,633.53,5545.0
2024-04-04 11:50:00,633.83,634.14,633.75,633.82,5558.0,633.83,634.14,633.75,633.82,5558.0
2024-04-04 11:55:00,633.92,635.0,633.65,634.78,9939.0,633.92,635.0,633.65,634.78,9939.0
2024-04-04 12:00:00,634.73,635.24,634.32,635.14,16184.0,634.73,635.24,634.32,635.14,16184.0
2024-04-04 12:05:00,635.01,635.83,634.9,635.67,13032.0,635.01,635.83,634.9,635.67,13032.0
2024-04-04 12:10:00,635.7,635.72,635.25,635.66,12506.0,635.7,635.72,635.25,635.66,12506.0
2024-04-04 12:15:00,635.66,635.98,635.38,635.76,12701.0,635.66,635.98,635.38,635.76,12701.0
2024-04-04 12:20:00,635.71,635.76,635.09,635.5,10323.0,635.71,635.76,635.09,635.5,10323.0
2024-04-04 12:25:00,635.58,635.58,634.59,634.61,10378.0,635.58,635.58,634.59,634.61,10378.0
2024-04-04 12:30:00,634.61,635.0,634.45,634.81,10625.0,634.61,635.0,634.45,634.81,10625.0
2024-04-04 12:35:00,634.81,635.08,634.61,634.86,5210.0,634.81,635.08,634.61,634.86,5210.0
2024-04-04 12:40:00,634.88,634.98,634.5,634.63,4714.0,634.88,634.98,634.5,634.63,4714.0
2024-04-04 12:45:00,634.57,635.81,634.57,635.29,5028.0,634.57,635.81,634.57,635.29,5028.0
2024-04-04 12:50:00,635.55,636.16,635.55,636.01,10164.0,635.55,636.16,635.55,636.01,10164.0
2024-04-04 12:55:00,636.03,636.93,636.03,636.88,11598.0,636.03,636.93,636.03,636.88,11598.0
2024-04-04 13:00:00,636.96,637.5,636.72,637.01,8621.0,636.96,637.5,636.72,637.01,8621.0
2024-04-04 13:05:00,637.3,637.3,636.96,637.08,5274.0,637.3,637.3,636.96,637.08,5274.0
2024-04-04 13:10:00,637.1,637.11,636.79,637.1,6103.0,637.1,637.11,636.79,637.1,6103.0
2024-04-04 13:15:00,637.01,637.1,636.56,636.93,8106.0,637.01,637.1,636.56,636.93,8106.0
2024-04-04 13:20:00,636.85,636.85,635.75,636.0,6681.0,636.85,636.85,635.75,636.0,6681.0
2024-04-04 13:25:00,636.14,636.77,636.14,636.46,4429.0,636.14,636.77,636.14,636.46,4429.0
2024-04-04 13:30:00,636.43,636.76,636.23,636.76,4265.0,636.43,636.76,636.23,636.76,4265.0
2024-04-04 13:35:00,636.66,636.71,636.18,636.26,11761.0,636.66,636.71,636.18,636.26,11761.0
2024-04-04 13:40:00,636.12,636.35,635.72,635.75,9039.0,636.12,636.35,635.72,635.75,9039.0
2024-04-04 13:45:00,635.82,635.99,634.76,635.3,5266.0,635.82,635.99,634.76,635.3,5266.0
2024-04-04 13:50:00,635.25,635.59,635.15,635.25,2124.0,635.25,635.59,635.15,635.25,2124.0
2024-04-04 13:55:00,635.17,635.43,634.23,634.4,15979.0,635.17,635.43,634.23,634.4,15979.0
2024-04-04 14:00:00,634.25,634.25,632.4,632.71,19281.0,634.25,634.25,632.4,632.71,19281.0
2024-04-04 14:05:00,632.7,633.03,631.81,632.45,13016.0,632.7,633.03,631.81,632.45,13016.0
2024-04-04 14:10:00,632.19,632.36,630.3,630.31,11628.0,632.19,632.36,630.3,630.31,11628.0
2024-04-04 14:15:00,630.17,630.52,629.29,629.78,21420.0,630.17,630.52,629.29,629.78,21420.0
2024-04-04 14:20:00,629.67,630.67,629.29,630.46,14078.0,629.67,630.67,629.29,630.46,14078.0
2024-04-04 14:25:00,630.47,630.47,626.8,627.32,31069.0,630.47,630.47,626.8,627.32,31069.0
2024-04-04 14:30:00,627.12,627.12,625.2,625.76,26873.0,627.12,627.12,625.2,625.76,26873.0
2024-04-04 14:35:00,625.83,627.44,625.5,626.56,16556.0,625.83,627.44,625.5,626.56,16556.0
2024-04-04 14:40:00,626.22,626.22,623.4,623.47,33433.0,626.22,626.22,623.4,623.47,33433.0
2024-04-04 14:45:00,623.3,625.18,623.18,625.11,22041.0,623.3,625.18,623.18,625.11,22041.0
2024-04-04 14:50:00,625.05,625.29,623.8,623.92,15393.0,625.05,625.29,623.8,623.92,15393.0
2024-04-04 14:55:00,623.92,623.92,622.27,622.98,30340.0,623.92,623.92,622.27,622.98,30340.0
2024-04-04 15:00:00,622.79,623.28,621.7,622.06,14855.0,622.79,623.28,621.7,622.06,14855.0
2024-04-04 15:05:00,622.05,623.4,621.89,623.33,11980.0,622.05,623.4,621.89,623.33,11980.0
2024-04-04 15:10:00,623.0,623.1,621.4,622.0,14076.0,623.0,623.1,621.4,622.0,14076.0
2024-04-04 15:15:00,621.86,621.86,619.59,619.67,21850.0,621.86,621.86,619.59,619.67,21850.0
2024-04-04 15:20:00,619.93,621.34,619.77,620.59,11979.0,619.93,621.34,619.77,620.59,11979.0
2024-04-04 15:25:00,620.72,620.9,618.06,618.15,21130.0,620.72,620.9,618.06,618.15,21130.0
2024-04-04 15:30:00,617.89,619.72,617.67,619.54,19693.0,617.89,619.72,617.67,619.54,19693.0
2024-04-04 15:35:00,619.31,619.41,617.18,617.64,20652.0,619.31,619.41,617.18,617.64,20652.0
2024-04-04 15:40:00,617.81,618.05,616.61,617.49,22024.0,617.81,618.05,616.61,617.49,22024.0
2024-04-04 15:45:00,617.34,618.57,617.23,618.19,18708.0,617.34,618.57,617.23,618.19,18708.0
2024-04-04 15:50:00,617.73,618.39,616.84,618.11,46037.0,617.73,618.39,616.84,618.11,46037.0
2024-04-04 15:55:00,618.17,618.17,616.58,617.14,106189.0,618.17,618.17,616.58,617.14,106189.0
2024-04-05 09:30:00,624.7,626.88,622.71,624.8,50048.0,624.7,626.88,622.71,624.8,50048.0
2024-04-05 09:35:00,624.56,626.94,624.46,624.89,29194.0,624.56,626.94,624.46,624.89,29194.0
2024-04-05 09:40:00,625.23,629.78,625.23,628.48,35362.0,625.23,629.78,625.23,628.48,35362.0
2024-04-05 09:45:00,628.85,630.99,628.36,629.37,29911.0,628.85,630.99,628.36,629.37,29911.0
2024-04-05 09:50:00,629.73,631.44,629.72,631.43,48140.0,629.73,631.44,629.72,631.43,48140.0
2024-04-05 09:55:00,631.48,632.97,630.86,632.41,38525.0,631.48,632.97,630.86,632.41,38525.0
2024-04-05 10:00:00,632.43,632.56,630.33,630.92,25417.0,632.43,632.56,630.33,630.92,25417.0
2024-04-05 10:05:00,630.83,631.7,629.51,630.78,39934.0,630.83,631.7,629.51,630.78,39934.0
2024-04-05 10:10:00,630.78,632.15,629.37,630.78,20880.0,630.78,632.15,629.37,630.78,20880.0
2024-04-05 10:15:00,631.06,632.2,631.05,631.44,12017.0,631.06,632.2,631.05,631.44,12017.0
2024-04-05 10:20:00,631.0,631.55,630.62,631.55,17211.0,631.0,631.55,630.62,631.55,17211.0
2024-04-05 10:25:00,631.42,631.63,629.86,630.38,17935.0,631.42,631.63,629.86,630.38,17935.0
2024-04-05 10:30:00,630.5,632.31,630.46,631.57,16444.0,630.5,632.31,630.46,631.57,16444.0
2024-04-05 10:35:00,631.51,632.22,630.96,631.24,19706.0,631.51,632.22,630.96,631.24,19706.0
2024-04-05 10:40:00,631.3,632.17,631.21,631.59,13669.0,631.3,632.17,631.21,631.59,13669.0
2024-04-05 10:45:00,631.41,632.58,631.25,632.4,12447.0,631.41,632.58,631.25,632.4,12447.0
2024-04-05 10:50:00,632.46,634.68,632.03,634.4,35618.0,632.46,634.68,632.03,634.4,35618.0
2024-04-05 10:55:00,634.38,635.23,634.11,635.02,27788.0,634.38,635.23,634.11,635.02,27788.0
2024-04-05 11:00:00,635.04,635.83,634.25,634.25,19785.0,635.04,635.83,634.25,634.25,19785.0
2024-04-05 11:05:00,634.24,634.3,633.32,633.52,12492.0,634.24,634.3,633.32,633.52,12492.0
2024-04-05 11:10:00,633.47,634.04,632.65,633.0,13113.0,633.47,634.04,632.65,633.0,13113.0
2024-04-05 11:15:00,632.65,632.89,631.14,632.83,14464.0,632.65,632.89,631.14,632.83,14464.0
2024-04-05 11:20:00,632.85,633.17,632.45,633.0,11290.0,632.85,633.17,632.45,633.0,11290.0
2024-04-05 11:25:00,633.0,633.63,632.68,633.29,29368.0,633.0,633.63,632.68,633.29,29368.0
2024-04-05 11:30:00,633.1,633.15,632.43,632.56,9903.0,633.1,633.15,632.43,632.56,9903.0
2024-04-05 11:35:00,632.5,633.12,632.39,632.58,5043.0,632.5,633.12,632.39,632.58,5043.0
2024-04-05 11:40:00,632.95,633.38,632.74,632.95,19878.0,632.95,633.38,632.74,632.95,19878.0
2024-04-05 11:45:00,632.98,633.6,632.38,632.61,35498.0,632.98,633.6,632.38,632.61,35498.0
2024-04-05 11:50:00,632.64,633.68,632.53,633.09,21623.0,632.64,633.68,632.53,633.09,21623.0
2024-04-05 11:55:00,632.93,634.54,632.9,633.88,12886.0,632.93,634.54,632.9,633.88,12886.0
2024-04-05 12:00:00,634.13,634.6,633.46,633.46,20359.0,634.13,634.6,633.46,633.46,20359.0
2024-04-05 12:05:00,633.5,634.45,633.23,634.21,8443.0,633.5,634.45,633.23,634.21,8443.0
2024-04-05 12:10:00,634.38,635.11,634.13,634.96,14394.0,634.38,635.11,634.13,634.96,14394.0
2024-04-05 12:15:00,634.68,634.68,633.7,633.72,10387.0,634.68,634.68,633.7,633.72,10387.0
2024-04-05 12:20:00,633.65,634.09,632.79,634.09,6341.0,633.65,634.09,632.79,634.09,6341.0
2024-04-05 12:25:00,634.01,634.19,633.36,633.82,12528.0,634.01,634.19,633.36,633.82,12528.0
2024-04-05 12:30:00,633.83,635.0,633.6,634.89,20198.0,633.83,635.0,633.6,634.89,20198.0
2024-04-05 12:35:00,635.15,635.16,634.33,634.99,13061.0,635.15,635.16,634.33,634.99,13061.0
2024-04-05 12:40:00,635.16,635.16,634.25,634.55,6532.0,635.16,635.16,634.25,634.55,6532.0
2024-04-05 12:45:00,634.45,635.6,634.45,635.24,12333.0,634.45,635.6,634.45,635.24,12333.0
2024-04-05 12:50:00,635.06,635.85,635.06,635.61,12034.0,635.06,635.85,635.06,635.61,12034.0
2024-04-05 12:55:00,635.75,636.62,635.2,636.62,21638.0,635.75,636.62,635.2,636.62,21638.0
2024-04-05 13:00:00,636.44,636.75,636.11,636.3,7974.0,636.44,636.75,636.11,636.3,7974.0
2024-04-05 13:05:00,636.23,636.23,634.6,635.1,16911.0,636.23,636.23,634.6,635.1,16911.0
2024-04-05 13:10:00,634.96,635.75,634.42,634.7,17609.0,634.96,635.75,634.42,634.7,17609.0
2024-04-05 13:15:00,634.62,634.89,634.1,634.73,11268.0,634.62,634.89,634.1,634.73,11268.0
2024-04-05 13:20:00,634.74,635.29,634.62,634.96,12146.0,634.74,635.29,634.62,634.96,12146.0
2024-04-05 13:25:00,635.08,636.17,634.59,636.02,13583.0,635.08,636.17,634.59,636.02,13583.0
2024-04-05 13:30:00,635.95,636.36,635.79,635.86,10432.0,635.95,636.36,635.79,635.86,10432.0
2024-04-05 13:35:00,635.74,635.97,635.41,635.5,8240.0,635.74,635.97,635.41,635.5,8240.0
2024-04-05 13:40:00,635.56,635.8,634.72,634.98,9327.0,635.56,635.8,634.72,634.98,9327.0
2024-04-05 13:45:00,634.94,635.16,634.52,635.12,15973.0,634.94,635.16,634.52,635.12,15973.0
2024-04-05 13:50:00,634.92,635.93,634.84,635.35,16017.0,634.92,635.93,634.84,635.35,16017.0
2024-04-05 13:55:00,635.34,635.34,633.9,634.0,28850.0,635.34,635.34,633.9,634.0,28850.0
2024-04-05 14:00:00,634.06,634.06,632.67,633.71,13300.0,634.06,634.06,632.67,633.71,13300.0
2024-04-05 14:05:00,633.88,635.58,633.88,635.5,13286.0,633.88,635.58,633.88,635.5,13286.0
2024-04-05 14:10:00,635.5,635.69,634.74,635.18,9965.0,635.5,635.69,634.74,635.18,9965.0
2024-04-05 14:15:00,635.3,635.3,634.27,634.66,5366.0,635.3,635.3,634.27,634.66,5366.0
2024-04-05 14:20:00,634.68,635.48,633.81,634.04,17538.0,634.68,635.48,633.81,634.04,17538.0
2024-04-05 14:25:00,633.88,634.55,633.43,633.43,10352.0,633.88,634.55,633.43,633.43,10352.0
2024-04-05 14:30:00,633.45,634.54,633.15,633.71,6194.0,633.45,634.54,633.15,633.71,6194.0
2024-04-05 14:35:00,633.36,634.48,633.36,634.32,8915.0,633.36,634.48,633.36,634.32,8915.0
2024-04-05 14:40:00,634.45,634.62,633.26,633.66,6497.0,634.45,634.62,633.26,633.66,6497.0
2024-04-05 14:45:00,633.77,633.77,632.28,632.65,10278.0,633.77,633.77,632.28,632.65,10278.0
2024-04-05 14:50:00,632.52,633.2,632.08,632.4,4568.0,632.52,633.2,632.08,632.4,4568.0
2024-04-05 14:55:00,632.48,632.84,631.95,632.84,7518.0,632.48,632.84,631.95,632.84,7518.0
2024-04-05 15:00:00,632.92,633.25,632.45,633.25,13759.0,632.92,633.25,632.45,633.25,13759.0
2024-04-05 15:05:00,633.5,633.93,633.06,633.55,23788.0,633.5,633.93,633.06,633.55,23788.0
2024-04-05 15:10:00,633.58,634.57,633.53,634.57,12510.0,633.58,634.57,633.53,634.57,12510.0
2024-04-05 15:15:00,634.49,634.75,633.82,634.75,7966.0,634.49,634.75,633.82,634.75,7966.0
2024-04-05 15:20:00,634.74,634.91,634.26,634.44,11330.0,634.74,634.91,634.26,634.44,11330.0
2024-04-05 15:25:00,634.73,635.26,634.33,635.21,14690.0,634.73,635.26,634.33,635.21,14690.0
2024-04-05 15:30:00,635.23,637.32,634.99,637.24,28780.0,635.23,637.32,634.99,637.24,28780.0
2024-04-05 15:35:00,637.24,637.3,635.35,636.14,25514.0,637.24,637.3,635.35,636.14,25514.0
2024-04-05 15:40:00,636.21,636.88,636.04,636.48,41203.0,636.21,636.88,636.04,636.48,41203.0
2024-04-05 15:45:00,636.34,636.94,634.55,634.91,48473.0,636.34,636.94,634.55,634.91,48473.0
2024-04-05 15:50:00,635.03,637.91,634.86,636.95,68973.0,635.03,637.91,634.86,636.95,68973.0
2024-04-05 15:55:00,636.93,637.41,635.72,635.99,119171.0,636.93,637.41,635.72,635.99,119171.0
2024-04-08 09:30:00,636.39,639.0,632.21,633.29,122234.0,636.39,639.0,632.21,633.29,122234.0
2024-04-08 09:35:00,633.44,634.41,630.36,630.7,34417.0,633.44,634.41,630.36,630.7,34417.0
2024-04-08 09:40:00,630.5,632.46,629.55,630.49,18233.0,630.5,632.46,629.55,630.49,18233.0
2024-04-08 09:45:00,630.35,632.29,630.07,631.53,21611.0,630.35,632.29,630.07,631.53,21611.0
2024-04-08 09:50:00,631.75,633.58,631.1,633.0,21730.0,631.75,633.58,631.1,633.0,21730.0
2024-04-08 09:55:00,633.25,633.25,631.66,632.09,10161.0,633.25,633.25,631.66,632.09,10161.0
2024-04-08 10:00:00,632.1,632.24,630.11,630.54,24347.0,632.1,632.24,630.11,630.54,24347.0
2024-04-08 10:05:00,630.54,630.84,629.12,630.83,20358.0,630.54,630.84,629.12,630.83,20358.0
2024-04-08 10:10:00,630.79,631.74,630.32,631.27,14240.0,630.79,631.74,630.32,631.27,14240.0
2024-04-08 10:15:00,631.18,632.71,631.17,632.41,13432.0,631.18,632.71,631.17,632.41,13432.0
2024-04-08 10:20:00,632.55,633.66,632.06,633.0,12127.0,632.55,633.66,632.06,633.0,12127.0
2024-04-08 10:25:00,632.92,633.8,632.65,633.66,12041.0,632.92,633.8,632.65,633.66,12041.0
2024-04-08 10:30:00,633.64,635.0,633.47,633.81,14551.0,633.64,635.0,633.47,633.81,14551.0
2024-04-08 10:35:00,633.83,634.38,633.21,633.36,11588.0,633.83,634.38,633.21,633.36,11588.0
2024-04-08 10:40:00,633.33,633.33,632.54,633.12,12791.0,633.33,633.33,632.54,633.12,12791.0
2024-04-08 10:45:00,632.93,633.64,632.83,633.58,12001.0,632.93,633.64,632.83,633.58,12001.0
2024-04-08 10:50:00,633.6,634.3,633.6,633.88,22122.0,633.6,634.3,633.6,633.88,22122.0
2024-04-08 10:55:00,633.85,634.07,632.51,632.68,15673.0,633.85,634.07,632.51,632.68,15673.0
2024-04-08 11:00:00,632.66,632.81,630.65,631.52,19482.0,632.66,632.81,630.65,631.52,19482.0
2024-04-08 11:05:00,631.54,632.54,631.27,631.63,9540.0,631.54,632.54,631.27,631.63,9540.0
2024-04-08 11:10:00,631.52,632.55,631.29,632.55,10673.0,631.52,632.55,631.29,632.55,10673.0
2024-04-08 11:15:00,632.63,632.63,631.65,632.5,13716.0,632.63,632.63,631.65,632.5,13716.0
2024-04-08 11:20:00,632.47,633.55,632.47,633.27,14142.0,632.47,633.55,632.47,633.27,14142.0
2024-04-08 11:25:00,633.28,633.32,631.84,631.88,11246.0,633.28,633.32,631.84,631.88,11246.0
2024-04-08 11:30:00,631.79,631.79,631.06,631.17,14214.0,631.79,631.79,631.06,631.17,14214.0
2024-04-08 11:35:00,631.09,632.09,630.5,632.09,12608.0,631.09,632.09,630.5,632.09,12608.0
2024-04-08 11:40:00,632.24,632.85,631.86,632.85,8538.0,632.24,632.85,631.86,632.85,8538.0
2024-04-08 11:45:00,632.51,632.76,631.78,632.18,6826.0,632.51,632.76,631.78,632.18,6826.0
2024-04-08 11:50:00,632.19,632.51,630.84,631.07,16854.0,632.19,632.51,630.84,631.07,16854.0
2024-04-08 11:55:00,631.02,631.87,630.63,631.87,5915.0,631.02,631.87,630.63,631.87,5915.0
2024-04-08 12:00:00,631.71,631.71,630.81,630.81,5528.0,631.71,631.71,630.81,630.81,5528.0
2024-04-08 12:05:00,630.82,631.28,630.65,631.23,4850.0,630.82,631.28,630.65,631.23,4850.0
2024-04-08 12:10:00,631.21,631.21,630.0,630.18,8499.0,631.21,631.21,630.0,630.18,8499.0
2024-04-08 12:15:00,630.16,631.59,630.13,630.62,16829.0,630.16,631.59,630.13,630.62,16829.0
2024-04-08 12:20:00,630.84,631.03,629.05,629.57,20527.0,630.84,631.03,629.05,629.57,20527.0
2024-04-08 12:25:00,629.43,630.96,629.43,630.61,12120.0,629.43,630.96,629.43,630.61,12120.0
2024-04-08 12:30:00,630.57,631.8,630.01,631.77,11285.0,630.57,631.8,630.01,631.77,11285.0
2024-04-08 12:35:00,631.85,632.2,631.04,631.05,6742.0,631.85,632.2,631.04,631.05,6742.0
2024-04-08 12:40:00,631.11,631.57,630.98,631.56,5478.0,631.11,631.57,630.98,631.56,5478.0
2024-04-08 12:45:00,631.71,631.91,631.0,631.27,20081.0,631.71,631.91,631.0,631.27,20081.0
2024-04-08 12:50:00,631.45,631.45,630.5,630.95,3962.0,631.45,631.45,630.5,630.95,3962.0
2024-04-08 12:55:00,631.05,631.6,630.99,631.42,4055.0,631.05,631.6,630.99,631.42,4055.0
2024-04-08 13:00:00,631.41,631.44,630.18,630.18,6877.0,631.41,631.44,630.18,630.18,6877.0
2024-04-08 13:05:00,630.33,630.49,630.11,630.28,4200.0,630.33,630.49,630.11,630.28,4200.0
2024-04-08 13:10:00,630.41,630.41,629.74,629.9,6393.0,630.41,630.41,629.74,629.9,6393.0
2024-04-08 13:15:00,630.22,630.69,629.79,630.69,3913.0,630.22,630.69,629.79,630.69,3913.0
2024-04-08 13:20:00,630.48,630.53,630.05,630.53,5379.0,630.48,630.53,630.05,630.53,5379.0
2024-04-08 13:25:00,630.44,630.44,629.66,630.14,4855.0,630.44,630.44,629.66,630.14,4855.0
2024-04-08 13:30:00,630.2,630.2,629.95,629.98,2594.0,630.2,630.2,629.95,629.98,2594.0
2024-04-08 13:35:00,629.88,630.12,629.5,630.1,18169.0,629.88,630.12,629.5,630.1,18169.0
2024-04-08 13:40:00,630.0,630.05,629.2,629.6,8461.0,630.0,630.05,629.2,629.6,8461.0
2024-04-08 13:45:00,629.53,629.54,628.71,629.17,7694.0,629.53,629.54,628.71,629.17,7694.0
2024-04-08 13:50:00,628.99,629.59,628.81,629.34,5395.0,628.99,629.59,628.81,629.34,5395.0
2024-04-08 13:55:00,629.87,630.45,629.83,630.45,5042.0,629.87,630.45,629.83,630.45,5042.0
2024-04-08 14:00:00,630.53,631.12,630.53,630.74,5120.0,630.53,631.12,630.53,630.74,5120.0
2024-04-08 14:05:00,630.64,631.16,630.55,630.89,4474.0,630.64,631.16,630.55,630.89,4474.0
2024-04-08 14:10:00,630.78,631.51,630.68,631.27,4215.0,630.78,631.51,630.68,631.27,4215.0
2024-04-08 14:15:00,631.59,631.68,631.12,631.56,4488.0,631.59,631.68,631.12,631.56,4488.0
2024-04-08 14:20:00,631.41,631.71,630.51,630.7,12271.0,631.41,631.71,630.51,630.7,12271.0
2024-04-08 14:25:00,630.65,631.23,630.63,630.79,3649.0,630.65,631.23,630.63,630.79,3649.0
2024-04-08 14:30:00,630.78,630.88,629.66,629.7,8741.0,630.78,630.88,629.66,629.7,8741.0
2024-04-08 14:35:00,629.72,630.22,629.56,630.03,4668.0,629.72,630.22,629.56,630.03,4668.0
2024-04-08 14:40:00,630.0,630.21,629.82,630.21,1977.0,630.0,630.21,629.82,630.21,1977.0
2024-04-08 14:45:00,630.07,630.33,629.84,630.33,5935.0,630.07,630.33,629.84,630.33,5935.0
2024-04-08 14:50:00,630.47,630.89,630.46,630.53,3424.0,630.47,630.89,630.46,630.53,3424.0
2024-04-08 14:55:00,630.75,631.08,630.54,630.62,5734.0,630.75,631.08,630.54,630.62,5734.0
2024-04-08 15:00:00,630.91,631.04,630.23,630.57,5774.0,630.91,631.04,630.23,630.57,5774.0
2024-04-08 15:05:00,630.58,630.6,629.83,630.05,5090.0,630.58,630.6,629.83,630.05,5090.0
2024-04-08 15:10:00,630.1,630.34,629.87,630.2,3558.0,630.1,630.34,629.87,630.2,3558.0
2024-04-08 15:15:00,630.12,630.19,629.46,629.53,9828.0,630.12,630.19,629.46,629.53,9828.0
2024-04-08 15:20:00,629.73,629.76,629.02,629.14,6597.0,629.73,629.76,629.02,629.14,6597.0
2024-04-08 15:25:00,629.13,630.5,628.8,630.43,12889.0,629.13,630.5,628.8,630.43,12889.0
2024-04-08 15:30:00,630.4,630.92,630.28,630.76,6785.0,630.4,630.92,630.28,630.76,6785.0
2024-04-08 15:35:00,630.76,630.9,630.35,630.56,12550.0,630.76,630.9,630.35,630.56,12550.0
2024-04-08 15:40:00,630.7,630.7,628.96,629.17,10895.0,630.7,630.7,628.96,629.17,10895.0
2024-04-08 15:45:00,629.2,629.47,629.0,629.31,13189.0,629.2,629.47,629.0,629.31,13189.0
2024-04-08 15:50:00,629.27,629.27,628.11,628.11,29972.0,629.27,629.27,628.11,628.11,29972.0
2024-04-08 15:55:00,628.3,628.88,628.11,628.44,67786.0,628.3,628.88,628.11,628.44,67786.0
2024-04-09 09:30:00,631.99,631.99,624.07,624.57,49468.0,631.99,631.99,624.07,624.57,49468.0
2024-04-09 09:35:00,624.02,626.18,624.02,624.46,23883.0,624.02,626.18,624.02,624.46,23883.0
2024-04-09 09:40:00,624.45,626.0,623.74,623.9,37259.0,624.45,626.0,623.74,623.9,37259.0
2024-04-09 09:45:00,623.98,626.59,623.68,624.7,19827.0,623.98,626.59,623.68,624.7,19827.0
2024-04-09 09:50:00,624.39,625.35,623.99,624.69,10050.0,624.39,625.35,623.99,624.69,10050.0
2024-04-09 09:55:00,624.52,624.7,623.14,623.14,17695.0,624.52,624.7,623.14,623.14,17695.0
2024-04-09 10:00:00,623.22,624.21,622.68,623.1,22311.0,623.22,624.21,622.68,623.1,22311.0
2024-04-09 10:05:00,623.11,623.23,621.73,622.9,20854.0,623.11,623.23,621.73,622.9,20854.0
2024-04-09 10:10:00,623.03,623.89,622.87,623.66,8179.0,623.03,623.89,622.87,623.66,8179.0
2024-04-09 10:15:00,623.65,624.14,623.2,623.2,13856.0,623.65,624.14,623.2,623.2,13856.0
2024-04-09 10:20:00,623.07,624.98,622.75,624.66,16781.0,623.07,624.98,622.75,624.66,16781.0
2024-04-09 10:25:00,624.71,624.84,620.87,621.21,21119.0,624.71,624.84,620.87,621.21,21119.0
2024-04-09 10:30:00,621.09,621.27,618.76,620.19,35114.0,621.09,621.27,618.76,620.19,35114.0
2024-04-09 10:35:00,619.93,620.08,618.25,618.79,14985.0,619.93,620.08,618.25,618.79,14985.0
2024-04-09 10:40:00,618.85,619.4,616.46,617.0,23956.0,618.85,619.4,616.46,617.0,23956.0
2024-04-09 10:45:00,617.0,618.37,616.42,616.78,27711.0,617.0,618.37,616.42,616.78,27711.0
2024-04-09 10:50:00,616.76,617.18,615.63,615.78,11580.0,616.76,617.18,615.63,615.78,11580.0
2024-04-09 10:55:00,615.72,620.0,615.72,619.59,21254.0,615.72,620.0,615.72,619.59,21254.0
2024-04-09 11:00:00,619.47,619.47,618.13,618.33,7117.0,619.47,619.47,618.13,618.33,7117.0
2024-04-09 11:05:00,618.51,619.58,618.49,619.13,11043.0,618.51,619.58,618.49,619.13,11043.0
2024-04-09 11:10:00,618.89,619.17,618.22,618.35,8562.0,618.89,619.17,618.22,618.35,8562.0
2024-04-09 11:15:00,618.42,619.55,618.41,619.32,4819.0,618.42,619.55,618.41,619.32,4819.0
2024-04-09 11:20:00,619.26,619.49,618.67,618.85,5523.0,619.26,619.49,618.67,618.85,5523.0
2024-04-09 11:25:00,619.16,619.4,618.69,618.98,5952.0,619.16,619.4,618.69,618.98,5952.0
2024-04-09 11:30:00,618.87,619.27,618.86,619.1,3494.0,618.87,619.27,618.86,619.1,3494.0
2024-04-09 11:35:00,619.1,619.33,618.57,619.19,6047.0,619.1,619.33,618.57,619.19,6047.0
2024-04-09 11:40:00,619.11,620.53,618.98,620.09,5743.0,619.11,620.53,618.98,620.09,5743.0
2024-04-09 11:45:00,620.09,620.28,619.52,620.0,5768.0,620.09,620.28,619.52,620.0,5768.0
2024-04-09 11:50:00,619.99,620.05,618.95,619.2,5919.0,619.99,620.05,618.95,619.2,5919.0
2024-04-09 11:55:00,619.27,619.39,619.1,619.1,3571.0,619.27,619.39,619.1,619.1,3571.0
2024-04-09 12:00:00,618.97,620.05,618.97,619.55,4358.0,618.97,620.05,618.97,619.55,4358.0
2024-04-09 12:05:00,619.49,619.62,619.15,619.41,2771.0,619.49,619.62,619.15,619.41,2771.0
2024-04-09 12:10:00,619.51,620.42,619.21,620.26,6325.0,619.51,620.42,619.21,620.26,6325.0
2024-04-09 12:15:00,620.26,620.4,619.93,620.14,3569.0,620.26,620.4,619.93,620.14,3569.0
2024-04-09 12:20:00,620.19,620.65,620.09,620.2,6057.0,620.19,620.65,620.09,620.2,6057.0
2024-04-09 12:25:00,620.25,620.59,620.0,620.0,3554.0,620.25,620.59,620.0,620.0,3554.0
2024-04-09 12:30:00,619.96,620.38,619.95,620.38,5594.0,619.96,620.38,619.95,620.38,5594.0
2024-04-09 12:35:00,620.34,620.8,620.12,620.65,4870.0,620.34,620.8,620.12,620.65,4870.0
2024-04-09 12:40:00,620.8,620.8,620.21,620.45,9846.0,620.8,620.8,620.21,620.45,9846.0
2024-04-09 12:45:00,620.6,620.62,620.16,620.29,2920.0,620.6,620.62,620.16,620.29,2920.0
2024-04-09 12:50:00,620.38,620.5,618.76,618.81,23768.0,620.38,620.5,618.76,618.81,23768.0
2024-04-09 12:55:00,619.08,619.52,618.91,618.92,5494.0,619.08,619.52,618.91,618.92,5494.0
2024-04-09 13:00:00,618.67,619.44,618.66,619.44,3724.0,618.67,619.44,618.66,619.44,3724.0
2024-04-09 13:05:00,619.25,619.59,619.08,619.45,7298.0,619.25,619.59,619.08,619.45,7298.0
2024-04-09 13:10:00,619.42,619.72,618.6,618.6,6145.0,619.42,619.72,618.6,618.6,6145.0
2024-04-09 13:15:00,618.51,618.78,618.43,618.44,6876.0,618.51,618.78,618.43,618.44,6876.0
2024-04-09 13:20:00,618.63,619.35,618.44,619.16,5860.0,618.63,619.35,618.44,619.16,5860.0
2024-04-09 13:25:00,618.98,619.32,618.34,618.64,5552.0,618.98,619.32,618.34,618.64,5552.0
2024-04-09 13:30:00,618.66,618.81,617.62,617.82,8569.0,618.66,618.81,617.62,617.82,8569.0
2024-04-09 13:35:00,617.84,618.55,617.61,618.42,16809.0,617.84,618.55,617.61,618.42,16809.0
2024-04-09 13:40:00,618.42,618.82,617.55,617.65,6957.0,618.42,618.82,617.55,617.65,6957.0
2024-04-09 13:45:00,617.81,617.81,617.45,617.55,6398.0,617.81,617.81,617.45,617.55,6398.0
2024-04-09 13:50:00,617.42,617.87,617.0,617.45,7465.0,617.42,617.87,617.0,617.45,7465.0
2024-04-09 13:55:00,617.56,617.72,617.1,617.19,4670.0,617.56,617.72,617.1,617.19,4670.0
2024-04-09 14:00:00,617.31,617.54,616.8,617.38,7963.0,617.31,617.54,616.8,617.38,7963.0
2024-04-09 14:05:00,617.55,618.26,617.54,618.26,4050.0,617.55,618.26,617.54,618.26,4050.0
2024-04-09 14:10:00,618.18,618.35,617.82,618.08,7168.0,618.18,618.35,617.82,618.08,7168.0
2024-04-09 14:15:00,618.07,618.35,617.76,618.04,5155.0,618.07,618.35,617.76,618.04,5155.0
2024-04-09 14:20:00,617.89,618.17,617.64,617.67,7090.0,617.89,618.17,617.64,617.67,7090.0
2024-04-09 14:25:00,617.61,617.91,617.42,617.48,4200.0,617.61,617.91,617.42,617.48,4200.0
2024-04-09 14:30:00,617.47,617.5,616.79,616.95,4226.0,617.47,617.5,616.79,616.95,4226.0
2024-04-09 14:35:00,616.76,617.64,616.76,617.3,9808.0,616.76,617.64,616.76,617.3,9808.0
2024-04-09 14:40:00,617.27,617.46,616.96,617.19,5609.0,617.27,617.46,616.96,617.19,5609.0
2024-04-09 14:45:00,617.0,617.33,616.78,617.16,3647.0,617.0,617.33,616.78,617.16,3647.0
2024-04-09 14:50:00,616.99,617.4,616.82,617.25,11929.0,616.99,617.4,616.82,617.25,11929.0
2024-04-09 14:55:00,617.43,617.8,617.24,617.34,8262.0,617.43,617.8,617.24,617.34,8262.0
2024-04-09 15:00:00,617.17,617.49,616.59,617.44,7401.0,617.17,617.49,616.59,617.44,7401.0
2024-04-09 15:05:00,617.34,617.55,616.6,616.86,6088.0,617.34,617.55,616.6,616.86,6088.0
2024-04-09 15:10:00,616.79,617.58,616.6,617.58,17486.0,616.79,617.58,616.6,617.58,17486.0
2024-04-09 15:15:00,617.56,617.64,617.25,617.4,5850.0,617.56,617.64,617.25,617.4,5850.0
2024-04-09 15:20:00,617.45,618.27,617.1,617.99,8880.0,617.45,618.27,617.1,617.99,8880.0
2024-04-09 15:25:00,617.99,619.33,617.98,619.21,20354.0,617.99,619.33,617.98,619.21,20354.0
2024-04-09 15:30:00,619.1,619.89,619.07,619.38,11484.0,619.1,619.89,619.07,619.38,11484.0
2024-04-09 15:35:00,619.37,619.56,618.47,618.64,8420.0,619.37,619.56,618.47,618.64,8420.0
2024-04-09 15:40:00,618.49,618.74,617.08,617.76,14208.0,618.49,618.74,617.08,617.76,14208.0
2024-04-09 15:45:00,617.85,617.89,616.54,616.92,16394.0,617.85,617.89,616.54,616.92,16394.0
2024-04-09 15:50:00,616.93,617.78,616.5,617.66,32448.0,616.93,617.78,616.5,617.66,32448.0
2024-04-09 15:55:00,617.53,618.41,617.03,618.24,66287.0,617.53,618.41,617.03,618.24,66287.0
2024-04-10 09:30:00,610.97,613.9,609.34,613.64,54176.0,610.97,613.9,609.34,613.64,54176.0
2024-04-10 09:35:00,613.48,615.5,612.82,614.86,46187.0,613.48,615.5,612.82,614.86,46187.0
2024-04-10 09:40:00,615.06,615.07,613.35,614.56,12140.0,615.06,615.07,613.35,614.56,12140.0
2024-04-10 09:45:00,614.3,614.36,612.31,612.46,26716.0,614.3,614.36,612.31,612.46,26716.0
2024-04-10 09:50:00,613.11,615.39,613.08,614.83,12997.0,613.11,615.39,613.08,614.83,12997.0
2024-04-10 09:55:00,615.01,616.35,613.63,615.32,16661.0,615.01,616.35,613.63,615.32,16661.0
2024-04-10 10:00:00,615.84,616.66,614.01,614.6,21405.0,615.84,616.66,614.01,614.6,21405.0
2024-04-10 10:05:00,615.38,617.16,614.41,617.0,21011.0,615.38,617.16,614.41,617.0,21011.0
2024-04-10 10:10:00,617.13,617.13,615.08,615.92,22401.0,617.13,617.13,615.08,615.92,22401.0
2024-04-10 10:15:00,615.61,616.56,614.62,616.33,16180.0,615.61,616.56,614.62,616.33,16180.0
2024-04-10 10:20:00,616.09,616.24,614.63,615.13,7249.0,616.09,616.24,614.63,615.13,7249.0
2024-04-10 10:25:00,615.12,615.71,614.93,615.0,6226.0,615.12,615.71,614.93,615.0,6226.0
2024-04-10 10:30:00,614.84,616.36,614.31,615.7,9442.0,614.84,616.36,614.31,615.7,9442.0
2024-04-10 10:35:00,615.48,617.69,615.48,617.2,15562.0,615.48,617.69,615.48,617.2,15562.0
2024-04-10 10:40:00,617.15,617.23,615.27,615.27,12816.0,617.15,617.23,615.27,615.27,12816.0
2024-04-10 10:45:00,615.69,615.71,614.44,614.67,8547.0,615.69,615.71,614.44,614.67,8547.0
2024-04-10 10:50:00,614.97,614.97,613.92,613.92,4906.0,614.97,614.97,613.92,613.92,4906.0
2024-04-10 10:55:00,614.15,614.41,613.39,614.41,7426.0,614.15,614.41,613.39,614.41,7426.0
2024-04-10 11:00:00,614.45,614.95,614.08,614.47,11587.0,614.45,614.95,614.08,614.47,11587.0
2024-04-10 11:05:00,614.46,615.31,614.28,614.47,8511.0,614.46,615.31,614.28,614.47,8511.0
2024-04-10 11:10:00,614.31,614.75,613.78,614.39,8605.0,614.31,614.75,613.78,614.39,8605.0
2024-04-10 11:15:00,614.23,614.23,612.33,613.14,9247.0,614.23,614.23,612.33,613.14,9247.0
2024-04-10 11:20:00,613.15,614.07,613.15,614.04,3998.0,613.15,614.07,613.15,614.04,3998.0
2024-04-10 11:25:00,614.18,615.47,614.17,615.47,7771.0,614.18,615.47,614.17,615.47,7771.0
2024-04-10 11:30:00,615.39,615.53,614.39,614.64,6895.0,615.39,615.53,614.39,614.64,6895.0
2024-04-10 11:35:00,614.52,614.64,613.53,613.6,7718.0,614.52,614.64,613.53,613.6,7718.0
2024-04-10 11:40:00,613.47,613.84,612.98,613.16,5601.0,613.47,613.84,612.98,613.16,5601.0
2024-04-10 11:45:00,613.14,614.13,613.14,614.0,4741.0,613.14,614.13,613.14,614.0,4741.0
2024-04-10 11:50:00,614.09,614.48,613.93,614.48,5231.0,614.09,614.48,613.93,614.48,5231.0
2024-04-10 11:55:00,614.52,614.75,614.17,614.29,5838.0,614.52,614.75,614.17,614.29,5838.0
2024-04-10 12:00:00,614.33,614.83,613.99,614.78,3287.0,614.33,614.83,613.99,614.78,3287.0
2024-04-10 12:05:00,615.0,615.07,614.31,614.41,8007.0,615.0,615.07,614.31,614.41,8007.0
2024-04-10 12:10:00,614.51,614.51,613.29,613.29,10002.0,614.51,614.51,613.29,613.29,10002.0
2024-04-10 12:15:00,613.29,613.83,613.22,613.42,7021.0,613.29,613.83,613.22,613.42,7021.0
2024-04-10 12:20:00,613.6,614.48,613.31,614.48,5281.0,613.6,614.48,613.31,614.48,5281.0
2024-04-10 12:25:00,614.56,614.96,614.15,614.78,9051.0,614.56,614.96,614.15,614.78,9051.0
2024-04-10 12:30:00,614.74,615.45,614.64,615.41,14073.0,614.74,615.45,614.64,615.41,14073.0
2024-04-10 12:35:00,615.5,616.78,615.45,616.38,8871.0,615.5,616.78,615.45,616.38,8871.0
2024-04-10 12:40:00,616.08,616.62,615.54,616.09,9619.0,616.08,616.62,615.54,616.09,9619.0
2024-04-10 12:45:00,615.99,616.65,615.69,616.59,9180.0,615.99,616.65,615.69,616.59,9180.0
2024-04-10 12:50:00,616.34,616.76,615.71,616.72,12915.0,616.34,616.76,615.71,616.72,12915.0
2024-04-10 12:55:00,616.94,618.0,616.66,617.77,9115.0,616.94,618.0,616.66,617.77,9115.0
2024-04-10 13:00:00,617.79,617.95,614.69,614.69,10834.0,617.79,617.95,614.69,614.69,10834.0
2024-04-10 13:05:00,615.06,615.1,614.29,614.29,14426.0,615.06,615.1,614.29,614.29,14426.0
2024-04-10 13:10:00,614.04,615.57,614.03,615.57,16109.0,614.04,615.57,614.03,615.57,16109.0
2024-04-10 13:15:00,615.58,617.85,615.18,617.34,15257.0,615.58,617.85,615.18,617.34,15257.0
2024-04-10 13:20:00,617.45,618.91,617.41,618.88,9478.0,617.45,618.91,617.41,618.88,9478.0
2024-04-10 13:25:00,618.96,619.5,617.72,617.99,11313.0,618.96,619.5,617.72,617.99,11313.0
2024-04-10 13:30:00,618.27,619.14,616.46,616.57,8493.0,618.27,619.14,616.46,616.57,8493.0
2024-04-10 13:35:00,616.91,616.91,616.07,616.15,5172.0,616.91,616.91,616.07,616.15,5172.0
2024-04-10 13:40:00,616.13,616.49,615.6,616.14,9590.0,616.13,616.49,615.6,616.14,9590.0
2024-04-10 13:45:00,616.21,616.66,615.8,616.45,9306.0,616.21,616.66,615.8,616.45,9306.0
2024-04-10 13:50:00,616.68,617.22,616.16,616.83,10938.0,616.68,617.22,616.16,616.83,10938.0
2024-04-10 13:55:00,616.65,618.85,616.41,617.44,16680.0,616.65,618.85,616.41,617.44,16680.0
2024-04-10 14:00:00,617.9,618.73,617.12,618.44,10187.0,617.9,618.73,617.12,618.44,10187.0
2024-04-10 14:05:00,618.36,618.36,617.59,617.61,10266.0,618.36,618.36,617.59,617.61,10266.0
2024-04-10 14:10:00,617.97,618.6,617.81,618.29,4919.0,617.97,618.6,617.81,618.29,4919.0
2024-04-10 14:15:00,618.4,619.19,617.58,617.93,15778.0,618.4,619.19,617.58,617.93,15778.0
2024-04-10 14:20:00,618.11,619.36,617.76,617.97,16179.0,618.11,619.36,617.76,617.97,16179.0
2024-04-10 14:25:00,617.96,618.79,617.69,617.72,12816.0,617.96,618.79,617.69,617.72,12816.0
2024-04-10 14:30:00,617.75,618.38,617.47,618.38,12703.0,617.75,618.38,617.47,618.38,12703.0
2024-04-10 14:35:00,617.99,619.72,617.99,619.5,7567.0,617.99,619.72,617.99,619.5,7567.0
2024-04-10 14:40:00,619.59,620.0,619.05,619.05,9678.0,619.59,620.0,619.05,619.05,9678.0
2024-04-10 14:45:00,619.24,619.54,618.6,619.17,16960.0,619.24,619.54,618.6,619.17,16960.0
2024-04-10 14:50:00,619.31,620.14,618.69,618.95,17256.0,619.31,620.14,618.69,618.95,17256.0
2024-04-10 14:55:00,618.72,618.84,617.64,618.83,20444.0,618.72,618.84,617.64,618.83,20444.0
2024-04-10 15:00:00,618.61,619.41,617.52,617.52,12837.0,618.61,619.41,617.52,617.52,12837.0
2024-04-10 15:05:00,617.23,617.26,616.37,617.2,7007.0,617.23,617.26,616.37,617.2,7007.0
2024-04-10 15:10:00,617.31,618.2,616.86,618.16,6750.0,617.31,618.2,616.86,618.16,6750.0
2024-04-10 15:15:00,618.23,618.67,617.6,618.28,9244.0,618.23,618.67,617.6,618.28,9244.0
2024-04-10 15:20:00,618.43,618.86,618.19,618.7,10743.0,618.43,618.86,618.19,618.7,10743.0
2024-04-10 15:25:00,618.76,619.25,617.65,617.65,5932.0,618.76,619.25,617.65,617.65,5932.0
2024-04-10 15:30:00,617.69,617.76,616.55,617.03,10262.0,617.69,617.76,616.55,617.03,10262.0
2024-04-10 15:35:00,617.08,617.3,616.7,616.81,5986.0,617.08,617.3,616.7,616.81,5986.0
2024-04-10 15:40:00,616.94,618.96,616.94,618.68,9008.0,616.94,618.96,616.94,618.68,9008.0
2024-04-10 15:45:00,618.86,618.94,618.08,618.19,11477.0,618.86,618.94,618.08,618.19,11477.0
2024-04-10 15:50:00,618.05,618.74,617.63,618.69,17260.0,618.05,618.74,617.63,618.69,17260.0
2024-04-10 15:55:00,618.52,619.5,617.94,618.45,80406.0,618.52,619.5,617.94,618.45,80406.0
2024-04-11 09:30:00,624.42,624.42,619.34,621.55,42105.0,624.42,624.42,619.34,621.55,42105.0
2024-04-11 09:35:00,621.72,621.72,618.25,619.58,16786.0,621.72,621.72,618.25,619.58,16786.0
2024-04-11 09:40:00,619.51,622.06,619.51,621.76,16269.0,619.51,622.06,619.51,621.76,16269.0
2024-04-11 09:45:00,621.93,622.7,621.51,622.09,18962.0,621.93,622.7,621.51,622.09,18962.0
2024-04-11 09:50:00,621.84,623.3,621.74,622.66,12050.0,621.84,623.3,621.74,622.66,12050.0
2024-04-11 09:55:00,622.47,622.89,622.0,622.56,16728.0,622.47,622.89,622.0,622.56,16728.0
2024-04-11 10:00:00,622.69,623.02,621.73,622.42,16815.0,622.69,623.02,621.73,622.42,16815.0
2024-04-11 10:05:00,622.5,622.52,619.7,619.77,15986.0,622.5,622.52,619.7,619.77,15986.0
2024-04-11 10:10:00,619.54,620.05,618.41,619.34,18219.0,619.54,620.05,618.41,619.34,18219.0
2024-04-11 10:15:00,619.25,619.25,617.24,618.17,8275.0,619.25,619.25,617.24,618.17,8275.0
2024-04-11 10:20:00,618.17,619.4,618.12,619.18,6176.0,618.17,619.4,618.12,619.18,6176.0
2024-04-11 10:25:00,618.96,619.49,618.75,619.49,7411.0,618.96,619.49,618.75,619.49,7411.0
2024-04-11 10:30:00,619.59,620.1,618.0,618.0,10492.0,619.59,620.1,618.0,618.0,10492.0
2024-04-11 10:35:00,618.33,619.16,618.07,619.08,6761.0,618.33,619.16,618.07,619.08,6761.0
2024-04-11 10:40:00,618.84,619.12,618.43,618.65,2956.0,618.84,619.12,618.43,618.65,2956.0
2024-04-11 10:45:00,618.48,618.99,618.31,618.31,5380.0,618.48,618.99,618.31,618.31,5380.0
2024-04-11 10:50:00,618.28,618.53,617.95,618.37,7804.0,618.28,618.53,617.95,618.37,7804.0
2024-04-11 10:55:00,618.38,618.85,617.47,617.73,17008.0,618.38,618.85,617.47,617.73,17008.0
2024-04-11 11:00:00,617.74,619.85,617.54,619.47,28020.0,617.74,619.85,617.54,619.47,28020.0
2024-04-11 11:05:00,619.02,619.05,618.17,618.25,11385.0,619.02,619.05,618.17,618.25,11385.0
2024-04-11 11:10:00,618.22,618.34,617.83,617.91,4198.0,618.22,618.34,617.83,617.91,4198.0
2024-04-11 11:15:00,617.91,619.11,617.75,618.39,4205.0,617.91,619.11,617.75,618.39,4205.0
2024-04-11 11:20:00,618.63,619.53,618.62,618.7,10058.0,618.63,619.53,618.62,618.7,10058.0
2024-04-11 11:25:00,618.63,618.63,617.66,617.66,11327.0,618.63,618.63,617.66,617.66,11327.0
2024-04-11 11:30:00,617.44,618.55,617.28,618.21,26922.0,617.44,618.55,617.28,618.21,26922.0
2024-04-11 11:35:00,618.28,618.58,618.16,618.39,1301.0,618.28,618.58,618.16,618.39,1301.0
2024-04-11 11:40:00,618.47,619.6,618.2,618.47,5719.0,618.47,619.6,618.2,618.47,5719.0
2024-04-11 11:45:00,618.52,619.57,618.52,619.26,4093.0,618.52,619.57,618.52,619.26,4093.0
2024-04-11 11:50:00,619.28,619.53,619.08,619.53,5036.0,619.28,619.53,619.08,619.53,5036.0
2024-04-11 11:55:00,619.51,620.9,619.47,620.53,13103.0,619.51,620.9,619.47,620.53,13103.0
2024-04-11 12:00:00,620.65,621.19,620.31,620.85,14954.0,620.65,621.19,620.31,620.85,14954.0
2024-04-11 12:05:00,620.84,620.88,620.34,620.42,6859.0,620.84,620.88,620.34,620.42,6859.0
2024-04-11 12:10:00,620.4,620.98,620.14,620.62,4639.0,620.4,620.98,620.14,620.62,4639.0
2024-04-11 12:15:00,620.59,620.78,620.37,620.78,8383.0,620.59,620.78,620.37,620.78,8383.0
2024-04-11 12:20:00,620.74,621.5,620.41,621.45,11893.0,620.74,621.5,620.41,621.45,11893.0
2024-04-11 12:25:00,621.53,621.53,620.6,620.87,6325.0,621.53,621.53,620.6,620.87,6325.0
2024-04-11 12:30:00,620.74,621.0,620.4,620.98,3435.0,620.74,621.0,620.4,620.98,3435.0
2024-04-11 12:35:00,620.99,621.26,620.63,621.05,5492.0,620.99,621.26,620.63,621.05,5492.0
2024-04-11 12:40:00,621.02,621.22,620.88,621.17,2159.0,621.02,621.22,620.88,621.17,2159.0
2024-04-11 12:45:00,621.05,621.76,621.05,621.76,5256.0,621.05,621.76,621.05,621.76,5256.0
2024-04-11 12:50:00,621.97,621.97,621.3,621.63,5696.0,621.97,621.97,621.3,621.63,5696.0
2024-04-11 12:55:00,621.71,621.71,621.07,621.3,3233.0,621.71,621.71,621.07,621.3,3233.0
2024-04-11 13:00:00,621.47,622.95,620.84,622.5,10528.0,621.47,622.95,620.84,622.5,10528.0
2024-04-11 13:05:00,622.65,624.15,622.61,623.84,17320.0,622.65,624.15,622.61,623.84,17320.0
2024-04-11 13:10:00,623.8,624.34,623.78,624.34,7168.0,623.8,624.34,623.78,624.34,7168.0
2024-04-11 13:15:00,624.47,625.62,624.04,625.62,18707.0,624.47,625.62,624.04,625.62,18707.0
2024-04-11 13:20:00,625.49,626.11,625.18,625.52,11962.0,625.49,626.11,625.18,625.52,11962.0
2024-04-11 13:25:00,625.94,627.31,625.58,626.96,24643.0,625.94,627.31,625.58,626.96,24643.0
2024-04-11 13:30:00,627.15,627.66,626.85,627.15,20104.0,627.15,627.66,626.85,627.15,20104.0
2024-04-11 13:35:00,626.9,627.68,626.74,627.06,12265.0,626.9,627.68,626.74,627.06,12265.0
2024-04-11 13:40:00,626.98,628.0,626.72,627.68,13118.0,626.98,628.0,626.72,627.68,13118.0
2024-04-11 13:45:00,627.95,628.67,627.78,628.55,20751.0,627.95,628.67,627.78,628.55,20751.0
2024-04-11 13:50:00,628.5,628.75,628.13,628.27,10563.0,628.5,628.75,628.13,628.27,10563.0
2024-04-11 13:55:00,628.36,629.0,627.82,628.1,21161.0,628.36,629.0,627.82,628.1,21161.0
2024-04-11 14:00:00,628.18,628.88,628.02,628.03,22318.0,628.18,628.88,628.02,628.03,22318.0
2024-04-11 14:05:00,628.11,630.0,627.96,629.78,15682.0,628.11,630.0,627.96,629.78,15682.0
2024-04-11 14:10:00,629.69,630.44,629.28,630.44,22137.0,629.69,630.44,629.28,630.44,22137.0
2024-04-11 14:15:00,630.27,630.85,629.76,630.29,23353.0,630.27,630.85,629.76,630.29,23353.0
2024-04-11 14:20:00,630.29,630.64,630.12,630.54,6378.0,630.29,630.64,630.12,630.54,6378.0
2024-04-11 14:25:00,630.5,631.04,630.43,630.84,8340.0,630.5,631.04,630.43,630.84,8340.0
2024-04-11 14:30:00,630.91,631.03,630.46,630.59,10724.0,630.91,631.03,630.46,630.59,10724.0
2024-04-11 14:35:00,630.42,630.78,629.88,630.71,10617.0,630.42,630.78,629.88,630.71,10617.0
2024-04-11 14:40:00,630.73,630.98,630.61,630.82,11035.0,630.73,630.98,630.61,630.82,11035.0
2024-04-11 14:45:00,630.87,630.9,629.72,630.11,18213.0,630.87,630.9,629.72,630.11,18213.0
2024-04-11 14:50:00,630.19,630.93,629.91,630.69,19825.0,630.19,630.93,629.91,630.69,19825.0
2024-04-11 14:55:00,630.37,630.67,630.21,630.49,12056.0,630.37,630.67,630.21,630.49,12056.0
2024-04-11 15:00:00,630.6,631.08,630.4,631.06,11725.0,630.6,631.08,630.4,631.06,11725.0
2024-04-11 15:05:00,630.79,631.66,630.79,631.26,14027.0,630.79,631.66,630.79,631.26,14027.0
2024-04-11 15:10:00,631.41,631.41,630.71,630.74,19603.0,631.41,631.41,630.71,630.74,19603.0
2024-04-11 15:15:00,630.72,631.33,630.49,630.89,10727.0,630.72,631.33,630.49,630.89,10727.0
2024-04-11 15:20:00,630.92,631.15,630.77,631.15,8795.0,630.92,631.15,630.77,631.15,8795.0
2024-04-11 15:25:00,631.07,631.37,630.64,630.71,8883.0,631.07,631.37,630.64,630.71,8883.0
2024-04-11 15:30:00,630.62,630.89,630.27,630.27,13892.0,630.62,630.89,630.27,630.27,13892.0
2024-04-11 15:35:00,630.19,630.58,630.15,630.29,9812.0,630.19,630.58,630.15,630.29,9812.0
2024-04-11 15:40:00,630.25,630.44,629.39,629.87,18816.0,630.25,630.44,629.39,629.87,18816.0
2024-04-11 15:45:00,629.7,631.3,629.61,631.3,23353.0,629.7,631.3,629.61,631.3,23353.0
2024-04-11 15:50:00,630.98,631.13,629.13,629.18,48312.0,630.98,631.13,629.13,629.18,48312.0
2024-04-11 15:55:00,629.42,629.83,628.39,628.39,60957.0,629.42,629.83,628.39,628.39,60957.0
2024-04-12 09:30:00,629.0,631.47,628.0,630.92,83491.0,629.0,631.47,628.0,630.92,83491.0
2024-04-12 09:35:00,631.18,632.99,629.22,632.26,73264.0,631.18,632.99,629.22,632.26,73264.0
2024-04-12 09:40:00,632.42,633.12,626.0,626.89,48127.0,632.42,633.12,626.0,626.89,48127.0
2024-04-12 09:45:00,626.98,628.3,626.55,626.99,29222.0,626.98,628.3,626.55,626.99,29222.0
2024-04-12 09:50:00,626.85,628.82,626.71,628.55,21316.0,626.85,628.82,626.71,628.55,21316.0
2024-04-12 09:55:00,628.98,630.09,628.55,630.09,19071.0,628.98,630.09,628.55,630.09,19071.0
2024-04-12 10:00:00,630.19,630.29,626.8,627.7,24437.0,630.19,630.29,626.8,627.7,24437.0
2024-04-12 10:05:00,627.76,628.82,626.21,626.75,27498.0,627.76,628.82,626.21,626.75,27498.0
2024-04-12 10:10:00,626.85,628.79,626.66,628.38,19627.0,626.85,628.79,626.66,628.38,19627.0
2024-04-12 10:15:00,628.57,630.34,628.23,629.53,31013.0,628.57,630.34,628.23,629.53,31013.0
2024-04-12 10:20:00,629.47,629.71,628.44,628.44,11081.0,629.47,629.71,628.44,628.44,11081.0
2024-04-12 10:25:00,628.39,628.39,626.57,627.06,13704.0,628.39,628.39,626.57,627.06,13704.0
2024-04-12 10:30:00,626.87,627.62,626.12,626.47,9426.0,626.87,627.62,626.12,626.47,9426.0
2024-04-12 10:35:00,626.21,627.09,624.53,625.14,26165.0,626.21,627.09,624.53,625.14,26165.0
2024-04-12 10:40:00,625.08,625.49,624.71,625.4,14343.0,625.08,625.49,624.71,625.4,14343.0
2024-04-12 10:45:00,625.21,625.71,625.0,625.42,7956.0,625.21,625.71,625.0,625.42,7956.0
2024-04-12 10:50:00,625.31,625.5,624.6,624.77,19410.0,625.31,625.5,624.6,624.77,19410.0
2024-04-12 10:55:00,624.89,625.51,624.63,625.15,20083.0,624.89,625.51,624.63,625.15,20083.0
2024-04-12 11:00:00,625.15,625.79,624.12,624.31,19102.0,625.15,625.79,624.12,624.31,19102.0
2024-04-12 11:05:00,624.14,624.54,623.61,624.08,13137.0,624.14,624.54,623.61,624.08,13137.0
2024-04-12 11:10:00,623.8,624.4,623.6,624.25,8922.0,623.8,624.4,623.6,624.25,8922.0
2024-04-12 11:15:00,624.45,625.21,623.85,625.21,9563.0,624.45,625.21,623.85,625.21,9563.0
2024-04-12 11:20:00,625.28,625.5,624.32,624.7,6154.0,625.28,625.5,624.32,624.7,6154.0
2024-04-12 11:25:00,624.75,625.68,624.75,625.62,4710.0,624.75,625.68,624.75,625.62,4710.0
2024-04-12 11:30:00,625.59,625.8,624.83,625.56,9114.0,625.59,625.8,624.83,625.56,9114.0
2024-04-12 11:35:00,625.33,625.84,624.76,624.78,4549.0,625.33,625.84,624.76,624.78,4549.0
2024-04-12 11:40:00,624.6,625.01,624.13,624.79,7603.0,624.6,625.01,624.13,624.79,7603.0
2024-04-12 11:45:00,624.87,625.83,624.87,625.52,11892.0,624.87,625.83,624.87,625.52,11892.0
2024-04-12 11:50:00,625.39,625.65,625.2,625.36,8725.0,625.39,625.65,625.2,625.36,8725.0
2024-04-12 11:55:00,625.48,625.48,624.58,624.72,4625.0,625.48,625.48,624.58,624.72,4625.0
2024-04-12 12:00:00,624.73,624.8,623.42,623.95,9851.0,624.73,624.8,623.42,623.95,9851.0
2024-04-12 12:05:00,623.95,624.28,623.42,623.42,6412.0,623.95,624.28,623.42,623.42,6412.0
2024-04-12 12:10:00,623.64,623.64,622.94,623.06,12709.0,623.64,623.64,622.94,623.06,12709.0
2024-04-12 12:15:00,623.12,623.2,621.4,621.5,13451.0,623.12,623.2,621.4,621.5,13451.0
2024-04-12 12:20:00,621.65,622.57,621.53,621.93,7959.0,621.65,622.57,621.53,621.93,7959.0
2024-04-12 12:25:00,622.08,622.09,621.14,621.14,6747.0,622.08,622.09,621.14,621.14,6747.0
2024-04-12 12:30:00,621.2,621.63,620.94,621.44,14764.0,621.2,621.63,620.94,621.44,14764.0
2024-04-12 12:35:00,621.62,621.86,620.37,621.09,19193.0,621.62,621.86,620.37,621.09,19193.0
2024-04-12 12:40:00,621.22,621.27,620.68,620.83,5332.0,621.22,621.27,620.68,620.83,5332.0
2024-04-12 12:45:00,620.83,621.13,620.23,620.31,10780.0,620.83,621.13,620.23,620.31,10780.0
2024-04-12 12:50:00,620.49,621.1,620.49,620.6,4657.0,620.49,621.1,620.49,620.6,4657.0
2024-04-12 12:55:00,620.56,621.35,620.56,620.72,8410.0,620.56,621.35,620.56,620.72,8410.0
2024-04-12 13:00:00,620.75,620.96,620.31,620.56,4764.0,620.75,620.96,620.31,620.56,4764.0
2024-04-12 13:05:00,620.69,620.8,619.81,620.12,15037.0,620.69,620.8,619.81,620.12,15037.0
2024-04-12 13:10:00,620.03,621.35,619.98,621.18,11409.0,620.03,621.35,619.98,621.18,11409.0
2024-04-12 13:15:00,621.26,622.11,621.0,621.0,9704.0,621.26,622.11,621.0,621.0,9704.0
2024-04-12 13:20:00,620.81,620.81,619.87,620.1,14716.0,620.81,620.81,619.87,620.1,14716.0
2024-04-12 13:25:00,620.09,620.4,619.42,619.9,9201.0,620.09,620.4,619.42,619.9,9201.0
2024-04-12 13:30:00,619.72,619.93,619.37,619.43,5406.0,619.72,619.93,619.37,619.43,5406.0
2024-04-12 13:35:00,619.53,619.6,618.91,619.29,20094.0,619.53,619.6,618.91,619.29,20094.0
2024-04-12 13:40:00,619.35,620.68,619.3,620.18,14810.0,619.35,620.68,619.3,620.18,14810.0
2024-04-12 13:45:00,620.34,621.6,620.33,620.88,9376.0,620.34,621.6,620.33,620.88,9376.0
2024-04-12 13:50:00,621.29,621.72,620.85,621.0,10013.0,621.29,621.72,620.85,621.0,10013.0
2024-04-12 13:55:00,620.87,621.34,620.34,620.34,4659.0,620.87,621.34,620.34,620.34,4659.0
2024-04-12 14:00:00,620.14,620.32,619.63,620.32,4306.0,620.14,620.32,619.63,620.32,4306.0
2024-04-12 14:05:00,620.34,620.85,620.2,620.59,5792.0,620.34,620.85,620.2,620.59,5792.0
2024-04-12 14:10:00,620.44,621.16,620.42,620.76,9923.0,620.44,621.16,620.42,620.76,9923.0
2024-04-12 14:15:00,620.66,621.87,620.66,621.24,12789.0,620.66,621.87,620.66,621.24,12789.0
2024-04-12 14:20:00,621.36,621.76,620.87,621.13,6422.0,621.36,621.76,620.87,621.13,6422.0
2024-04-12 14:25:00,620.63,621.16,620.63,620.88,7761.0,620.63,621.16,620.63,620.88,7761.0
2024-04-12 14:30:00,621.14,621.14,620.22,620.66,8514.0,621.14,621.14,620.22,620.66,8514.0
2024-04-12 14:35:00,620.78,621.05,619.96,620.06,6233.0,620.78,621.05,619.96,620.06,6233.0
2024-04-12 14:40:00,620.05,621.39,619.9,620.37,6701.0,620.05,621.39,619.9,620.37,6701.0
2024-04-12 14:45:00,620.53,620.77,619.83,619.9,7312.0,620.53,620.77,619.83,619.9,7312.0
2024-04-12 14:50:00,620.03,620.7,619.93,620.61,12932.0,620.03,620.7,619.93,620.61,12932.0
2024-04-12 14:55:00,620.45,620.6,619.65,619.79,5646.0,620.45,620.6,619.65,619.79,5646.0
2024-04-12 15:00:00,619.82,620.14,619.18,619.83,13676.0,619.82,620.14,619.18,619.83,13676.0
2024-04-12 15:05:00,619.75,620.36,619.5,619.71,10269.0,619.75,620.36,619.5,619.71,10269.0
2024-04-12 15:10:00,619.92,620.14,619.59,619.88,7768.0,619.92,620.14,619.59,619.88,7768.0
2024-04-12 15:15:00,619.74,620.19,619.31,619.71,10508.0,619.74,620.19,619.31,619.71,10508.0
2024-04-12 15:20:00,619.8,620.7,619.74,620.68,13919.0,619.8,620.7,619.74,620.68,13919.0
2024-04-12 15:25:00,620.61,620.83,620.34,620.83,16261.0,620.61,620.83,620.34,620.83,16261.0
2024-04-12 15:30:00,620.85,621.84,620.8,621.54,15508.0,620.85,621.84,620.8,621.54,15508.0
2024-04-12 15:35:00,621.33,621.57,620.74,620.79,10820.0,621.33,621.57,620.74,620.79,10820.0
2024-04-12 15:40:00,620.8,622.15,620.8,622.06,21186.0,620.8,622.15,620.8,622.06,21186.0
2024-04-12 15:45:00,621.87,622.5,621.68,621.98,18695.0,621.87,622.5,621.68,621.98,18695.0
2024-04-12 15:50:00,622.06,622.44,621.13,622.05,36860.0,622.06,622.44,621.13,622.05,36860.0
2024-04-12 15:55:00,622.13,623.12,622.13,622.82,74487.0,622.13,623.12,622.13,622.82,74487.0
2024-04-15 09:30:00,630.17,630.17,625.01,626.48,72162.0,630.17,630.17,625.01,626.48,72162.0
2024-04-15 09:35:00,626.49,627.07,624.24,626.09,45423.0,626.49,627.07,624.24,626.09,45423.0
2024-04-15 09:40:00,626.57,628.47,626.21,626.7,30489.0,626.57,628.47,626.21,626.7,30489.0
2024-04-15 09:45:00,626.34,626.39,624.2,625.71,31760.0,626.34,626.39,624.2,625.71,31760.0
2024-04-15 09:50:00,625.48,625.94,625.0,625.59,19407.0,625.48,625.94,625.0,625.59,19407.0
2024-04-15 09:55:00,625.4,625.78,623.0,623.63,18067.0,625.4,625.78,623.0,623.63,18067.0
2024-04-15 10:00:00,623.63,625.63,623.39,624.87,36277.0,623.63,625.63,623.39,624.87,36277.0
2024-04-15 10:05:00,624.82,625.92,623.45,623.75,23815.0,624.82,625.92,623.45,623.75,23815.0
2024-04-15 10:10:00,623.64,623.78,621.1,623.0,52099.0,623.64,623.78,621.1,623.0,52099.0
2024-04-15 10:15:00,622.89,623.8,622.25,623.72,15349.0,622.89,623.8,622.25,623.72,15349.0
2024-04-15 10:20:00,623.71,624.07,622.47,623.5,21176.0,623.71,624.07,622.47,623.5,21176.0
2024-04-15 10:25:00,623.68,623.92,622.72,623.54,9672.0,623.68,623.92,622.72,623.54,9672.0
2024-04-15 10:30:00,623.49,624.68,623.35,623.61,9441.0,623.49,624.68,623.35,623.61,9441.0
2024-04-15 10:35:00,623.66,624.48,622.45,622.77,7107.0,623.66,624.48,622.45,622.77,7107.0
2024-04-15 10:40:00,622.97,624.16,622.74,623.76,10252.0,622.97,624.16,622.74,623.76,10252.0
2024-04-15 10:45:00,623.67,623.82,622.24,622.7,12716.0,623.67,623.82,622.24,622.7,12716.0
2024-04-15 10:50:00,622.5,622.88,621.11,621.29,24428.0,622.5,622.88,621.11,621.29,24428.0
2024-04-15 10:55:00,621.35,621.83,620.35,620.6,12732.0,621.35,621.83,620.35,620.6,12732.0
2024-04-15 11:00:00,620.38,620.97,620.12,620.79,16429.0,620.38,620.97,620.12,620.79,16429.0
2024-04-15 11:05:00,620.78,621.15,620.1,620.87,6937.0,620.78,621.15,620.1,620.87,6937.0
2024-04-15 11:10:00,620.85,621.55,620.5,620.63,12945.0,620.85,621.55,620.5,620.63,12945.0
2024-04-15 11:15:00,620.41,621.17,620.41,621.17,13094.0,620.41,621.17,620.41,621.17,13094.0
2024-04-15 11:20:00,620.93,621.03,620.5,620.63,6775.0,620.93,621.03,620.5,620.63,6775.0
2024-04-15 11:25:00,620.63,621.62,620.36,621.35,7773.0,620.63,621.62,620.36,621.35,7773.0
2024-04-15 11:30:00,621.25,621.25,620.7,621.22,11443.0,621.25,621.25,620.7,621.22,11443.0
2024-04-15 11:35:00,621.06,621.66,620.78,621.47,9420.0,621.06,621.66,620.78,621.47,9420.0
2024-04-15 11:40:00,621.13,621.34,619.49,619.65,17638.0,621.13,621.34,619.49,619.65,17638.0
2024-04-15 11:45:00,619.76,620.01,619.24,619.39,3088.0,619.76,620.01,619.24,619.39,3088.0
2024-04-15 11:50:00,619.44,620.6,619.44,620.14,10086.0,619.44,620.6,619.44,620.14,10086.0
2024-04-15 11:55:00,620.31,620.56,620.06,620.34,9916.0,620.31,620.56,620.06,620.34,9916.0
2024-04-15 12:00:00,620.18,620.72,620.0,620.6,6257.0,620.18,620.72,620.0,620.6,6257.0
2024-04-15 12:05:00,620.57,620.66,619.88,620.53,3811.0,620.57,620.66,619.88,620.53,3811.0
2024-04-15 12:10:00,620.6,620.71,620.11,620.39,5346.0,620.6,620.71,620.11,620.39,5346.0
2024-04-15 12:15:00,620.43,620.43,619.03,619.28,9231.0,620.43,620.43,619.03,619.28,9231.0
2024-04-15 12:20:00,619.32,619.51,616.53,616.83,10508.0,619.32,619.51,616.53,616.83,10508.0
2024-04-15 12:25:00,616.52,616.81,616.0,616.36,13598.0,616.52,616.81,616.0,616.36,13598.0
2024-04-15 12:30:00,616.31,616.34,615.01,615.18,12435.0,616.31,616.34,615.01,615.18,12435.0
2024-04-15 12:35:00,615.19,615.46,614.1,614.5,9542.0,615.19,615.46,614.1,614.5,9542.0
2024-04-15 12:40:00,614.53,614.72,613.59,613.95,10604.0,614.53,614.72,613.59,613.95,10604.0
2024-04-15 12:45:00,613.85,614.76,613.61,614.37,5756.0,613.85,614.76,613.61,614.37,5756.0
2024-04-15 12:50:00,614.1,614.57,613.84,614.35,6224.0,614.1,614.57,613.84,614.35,6224.0
2024-04-15 12:55:00,614.45,615.24,614.4,614.99,6051.0,614.45,615.24,614.4,614.99,6051.0
2024-04-15 13:00:00,614.65,615.52,614.64,615.52,4350.0,614.65,615.52,614.64,615.52,4350.0
2024-04-15 13:05:00,615.55,616.42,615.55,616.22,5356.0,615.55,616.42,615.55,616.22,5356.0
2024-04-15 13:10:00,615.95,615.95,615.1,615.4,2944.0,615.95,615.95,615.1,615.4,2944.0
2024-04-15 13:15:00,615.09,615.23,613.8,614.04,11203.0,615.09,615.23,613.8,614.04,11203.0
2024-04-15 13:20:00,613.31,613.33,611.15,611.52,17838.0,613.31,613.33,611.15,611.52,17838.0
2024-04-15 13:25:00,611.49,611.52,608.31,608.39,16596.0,611.49,611.52,608.31,608.39,16596.0
2024-04-15 13:30:00,608.27,608.27,606.08,607.25,23984.0,608.27,608.27,606.08,607.25,23984.0
2024-04-15 13:35:00,607.23,607.84,605.91,606.24,16836.0,607.23,607.84,605.91,606.24,16836.0
2024-04-15 13:40:00,606.09,607.96,605.79,607.56,17173.0,606.09,607.96,605.79,607.56,17173.0
2024-04-15 13:45:00,607.75,608.34,606.71,606.75,18856.0,607.75,608.34,606.71,606.75,18856.0
2024-04-15 13:50:00,606.61,608.65,606.28,608.22,24664.0,606.61,608.65,606.28,608.22,24664.0
2024-04-15 13:55:00,608.22,609.29,608.14,608.34,18790.0,608.22,609.29,608.14,608.34,18790.0
2024-04-15 14:00:00,608.43,608.45,606.2,606.76,18349.0,608.43,608.45,606.2,606.76,18349.0
2024-04-15 14:05:00,606.77,606.84,606.09,606.84,13183.0,606.77,606.84,606.09,606.84,13183.0
2024-04-15 14:10:00,606.74,606.74,604.8,605.75,21599.0,606.74,606.74,604.8,605.75,21599.0
2024-04-15 14:15:00,605.57,606.67,605.57,606.09,21317.0,605.57,606.67,605.57,606.09,21317.0
2024-04-15 14:20:00,606.13,606.36,604.71,605.13,16187.0,606.13,606.36,604.71,605.13,16187.0
2024-04-15 14:25:00,605.29,606.47,605.1,605.69,11657.0,605.29,606.47,605.1,605.69,11657.0
2024-04-15 14:30:00,605.41,607.51,605.39,607.46,17588.0,605.41,607.51,605.39,607.46,17588.0
2024-04-15 14:35:00,607.55,607.55,606.31,606.31,14391.0,607.55,607.55,606.31,606.31,14391.0
2024-04-15 14:40:00,606.38,606.99,606.37,606.77,10747.0,606.38,606.99,606.37,606.77,10747.0
2024-04-15 14:45:00,606.8,607.19,606.68,606.8,10613.0,606.8,607.19,606.68,606.8,10613.0
2024-04-15 14:50:00,606.87,606.87,605.34,605.76,8443.0,606.87,606.87,605.34,605.76,8443.0
2024-04-15 14:55:00,605.74,607.3,605.74,606.67,12249.0,605.74,607.3,605.74,606.67,12249.0
2024-04-15 15:00:00,606.35,606.35,605.11,605.11,7947.0,606.35,606.35,605.11,605.11,7947.0
2024-04-15 15:05:00,605.11,605.21,603.87,604.57,22663.0,605.11,605.21,603.87,604.57,22663.0
2024-04-15 15:10:00,604.6,605.55,604.38,604.97,13525.0,604.6,605.55,604.38,604.97,13525.0
2024-04-15 15:15:00,604.99,605.76,604.92,605.24,16062.0,604.99,605.76,604.92,605.24,16062.0
2024-04-15 15:20:00,605.44,607.04,605.43,605.9,17743.0,605.44,607.04,605.43,605.9,17743.0
2024-04-15 15:25:00,606.02,606.18,604.7,604.9,12649.0,606.02,606.18,604.7,604.9,12649.0
2024-04-15 15:30:00,605.11,605.88,604.59,605.36,30583.0,605.11,605.88,604.59,605.36,30583.0
2024-04-15 15:35:00,605.36,606.08,605.04,606.08,12163.0,605.36,606.08,605.04,606.08,12163.0
2024-04-15 15:40:00,606.11,606.22,605.0,605.01,20849.0,606.11,606.22,605.0,605.01,20849.0
2024-04-15 15:45:00,604.78,607.22,604.7,607.1,40740.0,604.78,607.22,604.7,607.1,40740.0
2024-04-15 15:50:00,606.99,607.25,605.6,606.54,40727.0,606.99,607.25,605.6,606.54,40727.0
2024-04-15 15:55:00,606.39,607.98,606.06,607.14,65797.0,606.39,607.98,606.06,607.14,65797.0
2024-04-16 09:30:00,607.5,612.97,607.5,612.36,89666.0,607.5,612.97,607.5,612.36,89666.0
2024-04-16 09:35:00,612.37,616.46,611.87,614.69,46250.0,612.37,616.46,611.87,614.69,46250.0
2024-04-16 09:40:00,614.51,617.5,614.45,615.26,59384.0,614.51,617.5,614.45,615.26,59384.0
2024-04-16 09:45:00,615.08,615.41,612.86,614.61,41876.0,615.08,615.41,612.86,614.61,41876.0
2024-04-16 09:50:00,614.78,615.57,614.5,615.45,25553.0,614.78,615.57,614.5,615.45,25553.0
2024-04-16 09:55:00,615.1,619.38,614.49,618.59,48530.0,615.1,619.38,614.49,618.59,48530.0
2024-04-16 10:00:00,618.69,618.7,615.95,617.49,54735.0,618.69,618.7,615.95,617.49,54735.0
2024-04-16 10:05:00,617.29,618.98,616.81,618.15,32194.0,617.29,618.98,616.81,618.15,32194.0
2024-04-16 10:10:00,618.13,619.37,616.78,619.17,24784.0,618.13,619.37,616.78,619.17,24784.0
2024-04-16 10:15:00,618.94,621.3,618.94,621.27,38983.0,618.94,621.3,618.94,621.27,38983.0
2024-04-16 10:20:00,621.13,622.16,619.84,620.89,43214.0,621.13,622.16,619.84,620.89,43214.0
2024-04-16 10:25:00,620.9,621.72,619.59,619.69,20318.0,620.9,621.72,619.59,619.69,20318.0
2024-04-16 10:30:00,619.41,620.34,619.16,619.69,36559.0,619.41,620.34,619.16,619.69,36559.0
2024-04-16 10:35:00,620.04,620.25,618.42,619.52,61934.0,620.04,620.25,618.42,619.52,61934.0
2024-04-16 10:40:00,619.52,620.16,618.27,619.51,37299.0,619.52,620.16,618.27,619.51,37299.0
2024-04-16 10:45:00,619.53,622.2,619.53,621.71,36798.0,619.53,622.2,619.53,621.71,36798.0
2024-04-16 10:50:00,621.59,621.9,620.5,620.66,21347.0,621.59,621.9,620.5,620.66,21347.0
2024-04-16 10:55:00,620.67,621.32,620.25,620.69,20308.0,620.67,621.32,620.25,620.69,20308.0
2024-04-16 11:00:00,620.83,622.45,620.76,620.97,34868.0,620.83,622.45,620.76,620.97,34868.0
2024-04-16 11:05:00,621.0,622.14,620.67,621.19,32208.0,621.0,622.14,620.67,621.19,32208.0
2024-04-16 11:10:00,621.47,621.68,620.3,621.07,19763.0,621.47,621.68,620.3,621.07,19763.0
2024-04-16 11:15:00,620.86,621.8,620.5,620.92,13233.0,620.86,621.8,620.5,620.92,13233.0
2024-04-16 11:20:00,620.55,621.58,620.16,621.2,22642.0,620.55,621.58,620.16,621.2,22642.0
2024-04-16 11:25:00,621.01,621.8,620.13,620.37,26886.0,621.01,621.8,620.13,620.37,26886.0
2024-04-16 11:30:00,620.27,620.39,618.84,619.37,25078.0,620.27,620.39,618.84,619.37,25078.0
2024-04-16 11:35:00,619.56,620.61,619.5,620.31,10493.0,619.56,620.61,619.5,620.31,10493.0
2024-04-16 11:40:00,620.35,621.72,620.35,621.63,12220.0,620.35,621.72,620.35,621.63,12220.0
2024-04-16 11:45:00,621.75,622.2,621.11,621.12,33138.0,621.75,622.2,621.11,621.12,33138.0
2024-04-16 11:50:00,621.11,621.5,620.54,621.26,14038.0,621.11,621.5,620.54,621.26,14038.0
2024-04-16 11:55:00,621.5,621.73,618.27,618.37,22434.0,621.5,621.73,618.27,618.37,22434.0
2024-04-16 12:00:00,618.62,618.62,617.52,618.26,34891.0,618.62,618.62,617.52,618.26,34891.0
2024-04-16 12:05:00,618.26,619.54,618.12,619.01,8045.0,618.26,619.54,618.12,619.01,8045.0
2024-04-16 12:10:00,618.81,619.37,618.5,618.5,7768.0,618.81,619.37,618.5,618.5,7768.0
2024-04-16 12:15:00,618.44,619.0,618.06,618.15,13937.0,618.44,619.0,618.06,618.15,13937.0
2024-04-16 12:20:00,618.34,618.8,617.8,618.42,14181.0,618.34,618.8,617.8,618.42,14181.0
2024-04-16 12:25:00,618.54,619.28,618.26,618.27,10261.0,618.54,619.28,618.26,618.27,10261.0
2024-04-16 12:30:00,618.35,619.1,618.08,618.5,10920.0,618.35,619.1,618.08,618.5,10920.0
2024-04-16 12:35:00,618.42,619.08,618.41,619.08,6117.0,618.42,619.08,618.41,619.08,6117.0
2024-04-16 12:40:00,618.74,619.84,618.74,619.14,7618.0,618.74,619.84,618.74,619.14,7618.0
2024-04-16 12:45:00,619.05,619.55,618.77,619.01,5594.0,619.05,619.55,618.77,619.01,5594.0
2024-04-16 12:50:00,618.75,619.46,618.55,618.66,9502.0,618.75,619.46,618.55,618.66,9502.0
2024-04-16 12:55:00,618.84,619.08,618.21,618.99,6425.0,618.84,619.08,618.21,618.99,6425.0
2024-04-16 13:00:00,618.82,619.04,617.59,617.73,22680.0,618.82,619.04,617.59,617.73,22680.0
2024-04-16 13:05:00,617.71,619.15,617.55,618.95,13385.0,617.71,619.15,617.55,618.95,13385.0
2024-04-16 13:10:00,618.94,619.09,618.04,618.71,5723.0,618.94,619.09,618.04,618.71,5723.0
2024-04-16 13:15:00,618.98,619.61,618.76,619.31,6917.0,618.98,619.61,618.76,619.31,6917.0
2024-04-16 13:20:00,619.45,620.32,619.4,620.32,6835.0,619.45,620.32,619.4,620.32,6835.0
2024-04-16 13:25:00,620.33,620.77,619.13,619.24,13532.0,620.33,620.77,619.13,619.24,13532.0
2024-04-16 13:30:00,619.59,619.68,616.15,617.85,24376.0,619.59,619.68,616.15,617.85,24376.0
2024-04-16 13:35:00,618.41,619.76,617.78,618.72,10446.0,618.41,619.76,617.78,618.72,10446.0
2024-04-16 13:40:00,618.85,619.71,618.57,619.08,5412.0,618.85,619.71,618.57,619.08,5412.0
2024-04-16 13:45:00,619.03,619.5,618.13,618.54,7548.0,619.03,619.5,618.13,618.54,7548.0
2024-04-16 13:50:00,618.54,619.91,617.49,619.46,16032.0,618.54,619.91,617.49,619.46,16032.0
2024-04-16 13:55:00,618.92,619.24,618.31,618.92,5530.0,618.92,619.24,618.31,618.92,5530.0
2024-04-16 14:00:00,618.76,619.19,617.84,619.19,8286.0,618.76,619.19,617.84,619.19,8286.0
2024-04-16 14:05:00,619.53,621.63,619.09,621.59,16849.0,619.53,621.63,619.09,621.59,16849.0
2024-04-16 14:10:00,621.36,622.05,619.4,619.43,18079.0,621.36,622.05,619.4,619.43,18079.0
2024-04-16 14:15:00,619.65,619.78,618.31,618.41,14623.0,619.65,619.78,618.31,618.41,14623.0
2024-04-16 14:20:00,618.57,618.62,617.02,618.14,12783.0,618.57,618.62,617.02,618.14,12783.0
2024-04-16 14:25:00,618.36,619.08,617.69,618.28,11792.0,618.36,619.08,617.69,618.28,11792.0
2024-04-16 14:30:00,618.21,619.89,618.21,619.71,13849.0,618.21,619.89,618.21,619.71,13849.0
2024-04-16 14:35:00,619.53,620.0,619.17,619.42,10638.0,619.53,620.0,619.17,619.42,10638.0
2024-04-16 14:40:00,619.55,619.93,619.0,619.36,9239.0,619.55,619.93,619.0,619.36,9239.0
2024-04-16 14:45:00,619.49,620.0,619.08,619.94,12949.0,619.49,620.0,619.08,619.94,12949.0
2024-04-16 14:50:00,619.95,621.98,619.95,621.45,15514.0,619.95,621.98,619.95,621.45,15514.0
2024-04-16 14:55:00,621.54,621.54,620.58,620.98,12910.0,621.54,621.54,620.58,620.98,12910.0
2024-04-16 15:00:00,620.97,621.38,620.19,620.64,17453.0,620.97,621.38,620.19,620.64,17453.0
2024-04-16 15:05:00,620.26,621.03,620.0,620.75,13866.0,620.26,621.03,620.0,620.75,13866.0
2024-04-16 15:10:00,620.76,621.2,620.65,620.66,8162.0,620.76,621.2,620.65,620.66,8162.0
2024-04-16 15:15:00,620.51,620.74,619.38,620.02,7472.0,620.51,620.74,619.38,620.02,7472.0
2024-04-16 15:20:00,619.8,620.12,619.23,619.99,10535.0,619.8,620.12,619.23,619.99,10535.0
2024-04-16 15:25:00,619.92,620.63,619.82,620.25,11665.0,619.92,620.63,619.82,620.25,11665.0
2024-04-16 15:30:00,620.18,620.2,618.47,618.47,14474.0,620.18,620.2,618.47,618.47,14474.0
2024-04-16 15:35:00,618.38,619.07,618.12,618.45,12788.0,618.38,619.07,618.12,618.45,12788.0
2024-04-16 15:40:00,618.45,618.45,617.38,618.39,20780.0,618.45,618.45,617.38,618.39,20780.0
2024-04-16 15:45:00,618.31,618.85,617.83,618.24,25504.0,618.31,618.85,617.83,618.24,25504.0
2024-04-16 15:50:00,618.14,618.89,617.92,618.22,59963.0,618.14,618.89,617.92,618.22,59963.0
2024-04-16 15:55:00,618.22,618.87,617.0,617.05,101496.0,618.22,618.87,617.0,617.05,101496.0
2024-04-17 09:30:00,621.29,621.29,616.0,616.8,93011.0,621.29,621.29,616.0,616.8,93011.0
2024-04-17 09:35:00,616.97,619.12,616.5,617.89,29210.0,616.97,619.12,616.5,617.89,29210.0
2024-04-17 09:40:00,617.81,618.28,613.34,613.66,73580.0,617.81,618.28,613.34,613.66,73580.0
2024-04-17 09:45:00,613.51,615.33,613.51,614.34,39839.0,613.51,615.33,613.51,614.34,39839.0
2024-04-17 09:50:00,614.54,614.54,612.2,612.54,26233.0,614.54,614.54,612.2,612.54,26233.0
2024-04-17 09:55:00,612.85,615.0,612.85,614.43,42764.0,612.85,615.0,612.85,614.43,42764.0
2024-04-17 10:00:00,614.43,614.7,612.67,613.1,24642.0,614.43,614.7,612.67,613.1,24642.0
2024-04-17 10:05:00,612.79,614.56,612.47,613.97,32333.0,612.79,614.56,612.47,613.97,32333.0
2024-04-17 10:10:00,613.89,614.16,612.52,613.36,15429.0,613.89,614.16,612.52,613.36,15429.0
2024-04-17 10:15:00,613.32,615.18,613.3,614.39,22188.0,613.32,615.18,613.3,614.39,22188.0
2024-04-17 10:20:00,614.48,614.72,612.87,613.33,22796.0,614.48,614.72,612.87,613.33,22796.0
2024-04-17 10:25:00,613.5,615.2,613.5,614.51,19832.0,613.5,615.2,613.5,614.51,19832.0
2024-04-17 10:30:00,614.54,616.6,614.53,616.25,12653.0,614.54,616.6,614.53,616.25,12653.0
2024-04-17 10:35:00,616.15,617.48,615.33,615.33,11550.0,616.15,617.48,615.33,615.33,11550.0
2024-04-17 10:40:00,615.47,615.9,614.81,614.82,14237.0,615.47,615.9,614.81,614.82,14237.0
2024-04-17 10:45:00,615.28,617.65,615.15,617.18,16150.0,615.28,617.65,615.15,617.18,16150.0
2024-04-17 10:50:00,617.0,617.0,613.81,613.9,18510.0,617.0,617.0,613.81,613.9,18510.0
2024-04-17 10:55:00,614.2,615.14,613.96,614.48,8645.0,614.2,615.14,613.96,614.48,8645.0
2024-04-17 11:00:00,614.75,616.29,614.48,615.54,9075.0,614.75,616.29,614.48,615.54,9075.0
2024-04-17 11:05:00,615.26,615.26,613.61,614.47,7618.0,615.26,615.26,613.61,614.47,7618.0
2024-04-17 11:10:00,614.49,614.72,613.53,613.53,38513.0,614.49,614.72,613.53,613.53,38513.0
2024-04-17 11:15:00,613.55,614.02,612.78,612.88,14328.0,613.55,614.02,612.78,612.88,14328.0
2024-04-17 11:20:00,612.88,613.17,612.21,613.1,11269.0,612.88,613.17,612.21,613.1,11269.0
2024-04-17 11:25:00,612.87,613.34,612.1,612.1,8584.0,612.87,613.34,612.1,612.1,8584.0
2024-04-17 11:30:00,612.4,612.48,611.23,611.59,10668.0,612.4,612.48,611.23,611.59,10668.0
2024-04-17 11:35:00,611.78,611.92,610.65,610.83,11011.0,611.78,611.92,610.65,610.83,11011.0
2024-04-17 11:40:00,610.85,612.0,610.76,612.0,10473.0,610.85,612.0,610.76,612.0,10473.0
2024-04-17 11:45:00,611.81,611.99,611.35,611.5,11752.0,611.81,611.99,611.35,611.5,11752.0
2024-04-17 11:50:00,611.57,612.52,611.52,612.46,9163.0,611.57,612.52,611.52,612.46,9163.0
2024-04-17 11:55:00,612.26,612.85,612.01,612.14,9874.0,612.26,612.85,612.01,612.14,9874.0
2024-04-17 12:00:00,612.0,612.18,609.45,609.59,16861.0,612.0,612.18,609.45,609.59,16861.0
2024-04-17 12:05:00,609.51,609.69,608.32,609.29,23355.0,609.51,609.69,608.32,609.29,23355.0
2024-04-17 12:10:00,609.37,610.75,609.37,610.45,12206.0,609.37,610.75,609.37,610.45,12206.0
2024-04-17 12:15:00,610.48,611.22,610.48,610.54,11210.0,610.48,611.22,610.48,610.54,11210.0
2024-04-17 12:20:00,610.38,611.17,610.18,610.22,10750.0,610.38,611.17,610.18,610.22,10750.0
2024-04-17 12:25:00,610.41,611.23,609.86,610.34,7423.0,610.41,611.23,609.86,610.34,7423.0
2024-04-17 12:30:00,610.29,610.66,609.59,610.05,7568.0,610.29,610.66,609.59,610.05,7568.0
2024-04-17 12:35:00,610.21,610.21,609.35,609.91,12681.0,610.21,610.21,609.35,609.91,12681.0
2024-04-17 12:40:00,609.74,610.52,607.71,607.9,43796.0,609.74,610.52,607.71,607.9,43796.0
2024-04-17 12:45:00,608.28,609.35,607.9,609.26,18010.0,608.28,609.35,607.9,609.26,18010.0
2024-04-17 12:50:00,609.24,609.9,608.51,609.51,18782.0,609.24,609.9,608.51,609.51,18782.0
2024-04-17 12:55:00,609.4,610.6,608.9,610.3,9368.0,609.4,610.6,608.9,610.3,9368.0
2024-04-17 13:00:00,610.3,611.48,610.21,610.84,12096.0,610.3,611.48,610.21,610.84,12096.0
2024-04-17 13:05:00,611.01,611.67,609.82,611.57,26441.0,611.01,611.67,609.82,611.57,26441.0
2024-04-17 13:10:00,611.45,611.68,610.42,611.21,14564.0,611.45,611.68,610.42,611.21,14564.0
2024-04-17 13:15:00,611.48,612.32,610.7,611.27,12655.0,611.48,612.32,610.7,611.27,12655.0
2024-04-17 13:20:00,611.25,611.88,610.65,610.66,6617.0,611.25,611.88,610.65,610.66,6617.0
2024-04-17 13:25:00,611.09,612.08,610.87,611.87,7167.0,611.09,612.08,610.87,611.87,7167.0
2024-04-17 13:30:00,611.67,612.48,611.63,612.18,7643.0,611.67,612.48,611.63,612.18,7643.0
2024-04-17 13:35:00,612.44,613.81,612.31,613.77,16308.0,612.44,613.81,612.31,613.77,16308.0
2024-04-17 13:40:00,613.73,613.74,613.06,613.5,11305.0,613.73,613.74,613.06,613.5,11305.0
2024-04-17 13:45:00,613.49,613.6,612.73,613.3,8574.0,613.49,613.6,612.73,613.3,8574.0
2024-04-17 13:50:00,613.61,614.0,612.74,613.45,12233.0,613.61,614.0,612.74,613.45,12233.0
2024-04-17 13:55:00,613.6,613.8,613.24,613.45,12624.0,613.6,613.8,613.24,613.45,12624.0
2024-04-17 14:00:00,613.28,613.81,612.88,613.81,7554.0,613.28,613.81,612.88,613.81,7554.0
2024-04-17 14:05:00,613.42,614.24,613.35,613.73,8649.0,613.42,614.24,613.35,613.73,8649.0
2024-04-17 14:10:00,613.69,614.01,612.71,613.4,8698.0,613.69,614.01,612.71,613.4,8698.0
2024-04-17 14:15:00,613.13,613.97,612.69,613.72,8349.0,613.13,613.97,612.69,613.72,8349.0
2024-04-17 14:20:00,613.68,613.77,613.04,613.39,7255.0,613.68,613.77,613.04,613.39,7255.0
2024-04-17 14:25:00,613.45,613.93,613.1,613.74,5932.0,613.45,613.93,613.1,613.74,5932.0
2024-04-17 14:30:00,613.38,613.76,613.2,613.37,3523.0,613.38,613.76,613.2,613.37,3523.0
2024-04-17 14:35:00,613.39,613.5,612.64,613.09,8037.0,613.39,613.5,612.64,613.09,8037.0
2024-04-17 14:40:00,613.43,616.32,613.43,616.32,18383.0,613.43,616.32,613.43,616.32,18383.0
2024-04-17 14:45:00,616.28,617.31,615.59,615.61,19275.0,616.28,617.31,615.59,615.61,19275.0
2024-04-17 14:50:00,616.02,616.27,614.5,614.88,18906.0,616.02,616.27,614.5,614.88,18906.0
2024-04-17 14:55:00,614.94,615.03,613.85,614.39,14730.0,614.94,615.03,613.85,614.39,14730.0
2024-04-17 15:00:00,614.26,614.4,612.82,612.82,7430.0,614.26,614.4,612.82,612.82,7430.0
2024-04-17 15:05:00,612.82,613.05,612.32,612.71,11228.0,612.82,613.05,612.32,612.71,11228.0
2024-04-17 15:10:00,612.7,612.84,612.13,612.44,12012.0,612.7,612.84,612.13,612.44,12012.0
2024-04-17 15:15:00,612.44,613.62,612.44,613.24,17345.0,612.44,613.62,612.44,613.24,17345.0
2024-04-17 15:20:00,613.47,613.47,612.5,612.94,14547.0,613.47,613.47,612.5,612.94,14547.0
2024-04-17 15:25:00,612.82,613.09,612.13,612.14,6663.0,612.82,613.09,612.13,612.14,6663.0
2024-04-17 15:30:00,612.35,612.99,611.87,612.63,13928.0,612.35,612.99,611.87,612.63,13928.0
2024-04-17 15:35:00,612.22,612.78,611.9,612.03,9179.0,612.22,612.78,611.9,612.03,9179.0
2024-04-17 15:40:00,612.26,613.76,612.02,613.35,19254.0,612.26,613.76,612.02,613.35,19254.0
2024-04-17 15:45:00,613.23,614.29,612.86,613.98,18509.0,613.23,614.29,612.86,613.98,18509.0
2024-04-17 15:50:00,614.0,614.99,612.74,614.9,44241.0,614.0,614.99,612.74,614.9,44241.0
2024-04-17 15:55:00,614.67,614.87,613.52,613.61,99938.0,614.67,614.87,613.52,613.61,99938.0
2024-04-18 09:30:00,612.1,614.5,608.62,610.98,83091.0,612.1,614.5,608.62,610.98,83091.0
2024-04-18 09:35:00,611.32,612.29,608.7,609.7,41892.0,611.32,612.29,608.7,609.7,41892.0
2024-04-18 09:40:00,609.31,610.0,605.76,608.0,42348.0,609.31,610.0,605.76,608.0,42348.0
2024-04-18 09:45:00,607.75,612.46,607.31,612.18,40313.0,607.75,612.46,607.31,612.18,40313.0
2024-04-18 09:50:00,612.65,613.94,610.86,610.86,23184.0,612.65,613.94,610.86,610.86,23184.0
2024-04-18 09:55:00,611.0,611.46,610.07,610.84,26439.0,611.0,611.46,610.07,610.84,26439.0
2024-04-18 10:00:00,610.79,613.48,610.23,613.48,28574.0,610.79,613.48,610.23,613.48,28574.0
2024-04-18 10:05:00,613.14,615.55,613.0,615.55,19904.0,613.14,615.55,613.0,615.55,19904.0
2024-04-18 10:10:00,615.48,617.75,615.32,616.42,33935.0,615.48,617.75,615.32,616.42,33935.0
2024-04-18 10:15:00,616.78,617.35,616.0,616.3,31015.0,616.78,617.35,616.0,616.3,31015.0
2024-04-18 10:20:00,616.11,617.5,616.0,617.12,28542.0,616.11,617.5,616.0,617.12,28542.0
2024-04-18 10:25:00,616.9,617.16,615.18,615.26,27762.0,616.9,617.16,615.18,615.26,27762.0
2024-04-18 10:30:00,615.72,617.6,615.36,617.13,27568.0,615.72,617.6,615.36,617.13,27568.0
2024-04-18 10:35:00,617.38,619.8,616.99,618.76,38047.0,617.38,619.8,616.99,618.76,38047.0
2024-04-18 10:40:00,618.72,619.15,617.3,617.53,36399.0,618.72,619.15,617.3,617.53,36399.0
2024-04-18 10:45:00,618.0,619.62,617.43,618.98,19908.0,618.0,619.62,617.43,618.98,19908.0
2024-04-18 10:50:00,618.87,619.2,617.5,617.86,24682.0,618.87,619.2,617.5,617.86,24682.0
2024-04-18 10:55:00,618.33,619.71,617.57,618.04,50046.0,618.33,619.71,617.57,618.04,50046.0
2024-04-18 11:00:00,618.18,619.0,614.58,615.39,62609.0,618.18,619.0,614.58,615.39,62609.0
2024-04-18 11:05:00,615.76,617.49,615.48,617.18,25901.0,615.76,617.49,615.48,617.18,25901.0
2024-04-18 11:10:00,617.22,617.7,616.45,616.88,23987.0,617.22,617.7,616.45,616.88,23987.0
2024-04-18 11:15:00,616.89,618.96,616.89,618.46,33365.0,616.89,618.96,616.89,618.46,33365.0
2024-04-18 11:20:00,618.48,618.82,617.51,618.3,40611.0,618.48,618.82,617.51,618.3,40611.0
2024-04-18 11:25:00,618.59,619.11,617.01,617.48,45293.0,618.59,619.11,617.01,617.48,45293.0
2024-04-18 11:30:00,617.41,617.76,615.94,616.02,29479.0,617.41,617.76,615.94,616.02,29479.0
2024-04-18 11:35:00,616.17,616.55,615.14,616.0,30981.0,616.17,616.55,615.14,616.0,30981.0
2024-04-18 11:40:00,615.84,616.58,615.37,616.35,29321.0,615.84,616.58,615.37,616.35,29321.0
2024-04-18 11:45:00,616.36,616.47,614.68,614.72,29884.0,616.36,616.47,614.68,614.72,29884.0
2024-04-18 11:50:00,614.67,615.46,614.13,615.44,23908.0,614.67,615.46,614.13,615.44,23908.0
2024-04-18 11:55:00,615.36,615.37,614.7,614.88,10852.0,615.36,615.37,614.7,614.88,10852.0
2024-04-18 12:00:00,614.74,616.24,614.63,615.82,30726.0,614.74,616.24,614.63,615.82,30726.0
2024-04-18 12:05:00,615.95,616.5,615.58,616.4,19976.0,615.95,616.5,615.58,616.4,19976.0
2024-04-18 12:10:00,616.12,616.79,615.95,616.25,8723.0,616.12,616.79,615.95,616.25,8723.0
2024-04-18 12:15:00,616.43,617.45,616.39,617.45,13939.0,616.43,617.45,616.39,617.45,13939.0
2024-04-18 12:20:00,617.25,617.94,616.49,617.11,30035.0,617.25,617.94,616.49,617.11,30035.0
2024-04-18 12:25:00,617.03,617.03,615.74,616.58,22627.0,617.03,617.03,615.74,616.58,22627.0
2024-04-18 12:30:00,616.57,617.37,616.13,616.27,22196.0,616.57,617.37,616.13,616.27,22196.0
2024-04-18 12:35:00,616.04,617.65,616.04,617.17,22041.0,616.04,617.65,616.04,617.17,22041.0
2024-04-18 12:40:00,617.6,617.91,616.79,617.47,27419.0,617.6,617.91,616.79,617.47,27419.0
2024-04-18 12:45:00,617.13,617.13,614.67,615.04,40311.0,617.13,617.13,614.67,615.04,40311.0
2024-04-18 12:50:00,615.14,615.29,614.2,614.63,16967.0,615.14,615.29,614.2,614.63,16967.0
2024-04-18 12:55:00,614.77,615.42,614.63,614.96,12362.0,614.77,615.42,614.63,614.96,12362.0
2024-04-18 13:00:00,614.89,615.27,614.72,614.81,11006.0,614.89,615.27,614.72,614.81,11006.0
2024-04-18 13:05:00,614.62,615.22,614.32,614.52,13552.0,614.62,615.22,614.32,614.52,13552.0
2024-04-18 13:10:00,614.39,614.4,611.87,612.28,32283.0,614.39,614.4,611.87,612.28,32283.0
2024-04-18 13:15:00,612.51,612.62,610.74,611.58,19990.0,612.51,612.62,610.74,611.58,19990.0
2024-04-18 13:20:00,611.83,612.0,610.0,610.02,31063.0,611.83,612.0,610.0,610.02,31063.0
2024-04-18 13:25:00,610.0,611.34,609.85,611.29,18229.0,610.0,611.34,609.85,611.29,18229.0
2024-04-18 13:30:00,611.07,612.0,610.32,611.05,30282.0,611.07,612.0,610.32,611.05,30282.0
2024-04-18 13:35:00,611.18,611.5,608.27,608.42,31724.0,611.18,611.5,608.27,608.42,31724.0
2024-04-18 13:40:00,608.62,609.86,607.62,609.86,53819.0,608.62,609.86,607.62,609.86,53819.0
2024-04-18 13:45:00,609.66,610.57,609.01,609.31,15223.0,609.66,610.57,609.01,609.31,15223.0
2024-04-18 13:50:00,609.1,609.54,607.65,607.86,21213.0,609.1,609.54,607.65,607.86,21213.0
2024-04-18 13:55:00,607.69,608.59,607.3,608.09,14568.0,607.69,608.59,607.3,608.09,14568.0
2024-04-18 14:00:00,607.61,608.28,607.25,607.94,20159.0,607.61,608.28,607.25,607.94,20159.0
2024-04-18 14:05:00,607.98,607.99,606.35,606.43,16373.0,607.98,607.99,606.35,606.43,16373.0
2024-04-18 14:10:00,606.27,607.39,605.43,606.5,27828.0,606.27,607.39,605.43,606.5,27828.0
2024-04-18 14:15:00,606.57,608.53,606.57,608.17,30800.0,606.57,608.53,606.57,608.17,30800.0
2024-04-18 14:20:00,608.34,608.78,607.75,607.75,24115.0,608.34,608.78,607.75,607.75,24115.0
2024-04-18 14:25:00,607.71,608.36,607.11,608.2,13228.0,607.71,608.36,607.11,608.2,13228.0
2024-04-18 14:30:00,608.19,608.24,607.3,607.6,20963.0,608.19,608.24,607.3,607.6,20963.0
2024-04-18 14:35:00,607.68,609.45,607.64,608.38,40038.0,607.68,609.45,607.64,608.38,40038.0
2024-04-18 14:40:00,608.34,609.54,608.11,608.3,19912.0,608.34,609.54,608.11,608.3,19912.0
2024-04-18 14:45:00,608.0,608.12,606.74,606.98,23368.0,608.0,608.12,606.74,606.98,23368.0
2024-04-18 14:50:00,606.94,607.69,605.85,606.7,25322.0,606.94,607.69,605.85,606.7,25322.0
2024-04-18 14:55:00,606.75,607.57,606.6,607.31,22451.0,606.75,607.57,606.6,607.31,22451.0
2024-04-18 15:00:00,607.36,609.27,607.33,608.33,38326.0,607.36,609.27,607.33,608.33,38326.0
2024-04-18 15:05:00,608.0,608.42,606.6,607.74,50552.0,608.0,608.42,606.6,607.74,50552.0
2024-04-18 15:10:00,607.75,608.88,607.49,607.68,55701.0,607.75,608.88,607.49,607.68,55701.0
2024-04-18 15:15:00,607.68,609.06,607.48,609.01,47161.0,607.68,609.06,607.48,609.01,47161.0
2024-04-18 15:20:00,608.88,609.08,607.03,608.38,51901.0,608.88,609.08,607.03,608.38,51901.0
2024-04-18 15:25:00,608.37,609.34,607.7,608.66,45603.0,608.37,609.34,607.7,608.66,45603.0
2024-04-18 15:30:00,608.7,609.85,608.29,609.77,39470.0,608.7,609.85,608.29,609.77,39470.0
2024-04-18 15:35:00,609.69,610.64,609.57,610.25,70290.0,609.69,610.64,609.57,610.25,70290.0
2024-04-18 15:40:00,610.15,611.04,609.25,610.64,75341.0,610.15,611.04,609.25,610.64,75341.0
2024-04-18 15:45:00,610.88,612.18,610.19,610.37,91030.0,610.88,612.18,610.19,610.37,91030.0
2024-04-18 15:50:00,610.64,611.81,609.62,609.91,106356.0,610.64,611.81,609.62,609.91,106356.0
2024-04-18 15:55:00,609.79,612.0,609.14,610.67,204641.0,609.79,612.0,609.14,610.67,204641.0
2024-04-19 09:30:00,567.88,573.45,562.0,570.78,908136.0,567.88,573.45,562.0,570.78,908136.0
2024-04-19 09:35:00,570.16,571.11,556.61,561.15,456458.0,570.16,571.11,556.61,561.15,456458.0
2024-04-19 09:40:00,561.38,565.27,558.3,561.93,378335.0,561.38,565.27,558.3,561.93,378335.0
2024-04-19 09:45:00,561.5,564.44,560.0,561.62,258265.0,561.5,564.44,560.0,561.62,258265.0
2024-04-19 09:50:00,562.05,572.24,561.43,571.71,456173.0,562.05,572.24,561.43,571.71,456173.0
2024-04-19 09:55:00,571.5,579.0,570.31,572.0,563338.0,571.5,579.0,570.31,572.0,563338.0
2024-04-19 10:00:00,571.46,575.98,571.46,572.1,320945.0,571.46,575.98,571.46,572.1,320945.0
2024-04-19 10:05:00,572.0,574.49,569.03,573.1,198717.0,572.0,574.49,569.03,573.1,198717.0
2024-04-19 10:10:00,573.11,573.92,570.5,570.85,188628.0,573.11,573.92,570.5,570.85,188628.0
2024-04-19 10:15:00,571.11,573.19,570.0,571.4,155215.0,571.11,573.19,570.0,571.4,155215.0
2024-04-19 10:20:00,571.14,572.0,568.16,568.47,277272.0,571.14,572.0,568.16,568.47,277272.0
2024-04-19 10:25:00,568.68,569.04,564.52,567.21,306775.0,568.68,569.04,564.52,567.21,306775.0
2024-04-19 10:30:00,567.56,570.98,566.5,570.64,125323.0,567.56,570.98,566.5,570.64,125323.0
2024-04-19 10:35:00,570.46,571.98,565.1,565.72,154278.0,570.46,571.98,565.1,565.72,154278.0
2024-04-19 10:40:00,565.7,569.43,564.38,569.04,164555.0,565.7,569.43,564.38,569.04,164555.0
2024-04-19 10:45:00,569.12,569.49,566.74,567.58,102862.0,569.12,569.49,566.74,567.58,102862.0
2024-04-19 10:50:00,567.24,570.48,567.2,569.69,91722.0,567.24,570.48,567.2,569.69,91722.0
2024-04-19 10:55:00,569.7,570.0,564.59,564.88,78648.0,569.7,570.0,564.59,564.88,78648.0
2024-04-19 11:00:00,564.64,564.93,561.53,561.54,119769.0,564.64,564.93,561.53,561.54,119769.0
2024-04-19 11:05:00,561.89,563.96,560.53,562.52,110373.0,561.89,563.96,560.53,562.52,110373.0
2024-04-19 11:10:00,562.51,562.51,559.51,561.19,111239.0,562.51,562.51,559.51,561.19,111239.0
2024-04-19 11:15:00,561.17,562.83,560.05,561.75,102592.0,561.17,562.83,560.05,561.75,102592.0
2024-04-19 11:20:00,561.51,562.06,560.05,560.05,67086.0,561.51,562.06,560.05,560.05,67086.0
2024-04-19 11:25:00,560.29,560.54,558.2,559.17,96149.0,560.29,560.54,558.2,559.17,96149.0
2024-04-19 11:30:00,559.36,559.97,557.81,559.58,78303.0,559.36,559.97,557.81,559.58,78303.0
2024-04-19 11:35:00,559.81,560.35,558.0,558.88,55375.0,559.81,560.35,558.0,558.88,55375.0
2024-04-19 11:40:00,558.88,561.05,558.6,560.03,66694.0,558.88,561.05,558.6,560.03,66694.0
2024-04-19 11:45:00,560.0,561.3,559.53,560.98,69001.0,560.0,561.3,559.53,560.98,69001.0
2024-04-19 11:50:00,561.0,561.18,559.03,559.66,85672.0,561.0,561.18,559.03,559.66,85672.0
2024-04-19 11:55:00,559.57,560.21,558.52,559.47,62456.0,559.57,560.21,558.52,559.47,62456.0
2024-04-19 12:00:00,559.73,561.08,559.37,560.0,73746.0,559.73,561.08,559.37,560.0,73746.0
2024-04-19 12:05:00,560.11,560.11,557.75,558.5,69576.0,560.11,560.11,557.75,558.5,69576.0
2024-04-19 12:10:00,558.5,559.42,554.38,554.69,98876.0,558.5,559.42,554.38,554.69,98876.0
2024-04-19 12:15:00,554.96,557.56,554.84,556.55,73544.0,554.96,557.56,554.84,556.55,73544.0
2024-04-19 12:20:00,556.56,557.77,556.09,557.69,77768.0,556.56,557.77,556.09,557.69,77768.0
2024-04-19 12:25:00,557.51,558.73,556.7,557.38,80009.0,557.51,558.73,556.7,557.38,80009.0
2024-04-19 12:30:00,557.49,557.49,554.77,554.77,76615.0,557.49,557.49,554.77,554.77,76615.0
2024-04-19 12:35:00,554.77,555.54,553.15,554.34,81933.0,554.77,555.54,553.15,554.34,81933.0
2024-04-19 12:40:00,554.5,556.8,553.8,556.26,76348.0,554.5,556.8,553.8,556.26,76348.0
2024-04-19 12:45:00,555.89,557.08,555.56,556.85,64979.0,555.89,557.08,555.56,556.85,64979.0
2024-04-19 12:50:00,556.85,558.8,556.66,558.39,84501.0,556.85,558.8,556.66,558.39,84501.0
2024-04-19 12:55:00,558.3,558.85,556.8,557.13,58965.0,558.3,558.85,556.8,557.13,58965.0
2024-04-19 13:00:00,557.11,557.9,556.24,557.22,43877.0,557.11,557.9,556.24,557.22,43877.0
2024-04-19 13:05:00,557.12,558.95,556.94,558.85,55016.0,557.12,558.95,556.94,558.85,55016.0
2024-04-19 13:10:00,558.68,559.08,557.73,558.63,51572.0,558.68,559.08,557.73,558.63,51572.0
2024-04-19 13:15:00,558.41,558.58,556.16,556.5,43405.0,558.41,558.58,556.16,556.5,43405.0
2024-04-19 13:20:00,556.37,558.0,555.65,557.39,59539.0,556.37,558.0,555.65,557.39,59539.0
2024-04-19 13:25:00,557.18,559.0,556.27,556.84,102801.0,557.18,559.0,556.27,556.84,102801.0
2024-04-19 13:30:00,556.69,557.52,556.22,556.83,32457.0,556.69,557.52,556.22,556.83,32457.0
2024-04-19 13:35:00,556.76,557.89,556.76,557.01,24495.0,556.76,557.89,556.76,557.01,24495.0
2024-04-19 13:40:00,557.04,558.12,556.07,556.3,33207.0,557.04,558.12,556.07,556.3,33207.0
2024-04-19 13:45:00,556.41,557.34,556.22,557.34,20848.0,556.41,557.34,556.22,557.34,20848.0
2024-04-19 13:50:00,557.34,560.0,556.92,559.35,57194.0,557.34,560.0,556.92,559.35,57194.0
2024-04-19 13:55:00,559.55,559.78,558.14,558.75,57683.0,559.55,559.78,558.14,558.75,57683.0
2024-04-19 14:00:00,558.81,558.93,558.15,558.33,58442.0,558.81,558.93,558.15,558.33,58442.0
2024-04-19 14:05:00,558.47,558.79,557.42,558.25,60023.0,558.47,558.79,557.42,558.25,60023.0
2024-04-19 14:10:00,558.26,561.0,558.26,558.57,103866.0,558.26,561.0,558.26,558.57,103866.0
2024-04-19 14:15:00,558.86,559.62,558.2,559.59,30371.0,558.86,559.62,558.2,559.59,30371.0
2024-04-19 14:20:00,559.43,560.76,559.26,560.18,36652.0,559.43,560.76,559.26,560.18,36652.0
2024-04-19 14:25:00,560.27,560.27,556.35,557.1,46582.0,560.27,560.27,556.35,557.1,46582.0
2024-04-19 14:30:00,557.15,557.52,554.91,555.32,59216.0,557.15,557.52,554.91,555.32,59216.0
2024-04-19 14:35:00,555.56,555.56,553.52,554.21,64709.0,555.56,555.56,553.52,554.21,64709.0
2024-04-19 14:40:00,554.25,554.55,553.21,554.15,48304.0,554.25,554.55,553.21,554.15,48304.0
2024-04-19 14:45:00,554.35,555.55,553.67,555.22,62517.0,554.35,555.55,553.67,555.22,62517.0
2024-04-19 14:50:00,555.19,555.35,552.6,553.11,59125.0,555.19,555.35,552.6,553.11,59125.0
2024-04-19 14:55:00,553.11,555.0,552.85,554.88,43346.0,553.11,555.0,552.85,554.88,43346.0
2024-04-19 15:00:00,554.53,554.88,552.16,553.19,58109.0,554.53,554.88,552.16,553.19,58109.0
2024-04-19 15:05:00,553.13,555.74,552.24,555.12,49478.0,553.13,555.74,552.24,555.12,49478.0
2024-04-19 15:10:00,554.9,557.0,554.28,555.87,65293.0,554.9,557.0,554.28,555.87,65293.0
2024-04-19 15:15:00,556.06,556.68,554.98,556.13,41088.0,556.06,556.68,554.98,556.13,41088.0
2024-04-19 15:20:00,556.07,557.15,555.67,555.87,52086.0,556.07,557.15,555.67,555.87,52086.0
2024-04-19 15:25:00,555.82,555.82,554.52,554.75,64133.0,555.82,555.82,554.52,554.75,64133.0
2024-04-19 15:30:00,554.54,557.05,554.52,556.47,59602.0,554.54,557.05,554.52,556.47,59602.0
2024-04-19 15:35:00,556.35,556.5,554.68,555.34,66701.0,556.35,556.5,554.68,555.34,66701.0
2024-04-19 15:40:00,555.4,555.52,552.94,554.0,92774.0,555.4,555.52,552.94,554.0,92774.0
2024-04-19 15:45:00,554.34,556.18,553.64,555.5,112053.0,554.34,556.18,553.64,555.5,112053.0
2024-04-19 15:50:00,555.66,556.29,554.93,556.04,159747.0,555.66,556.29,554.93,556.04,159747.0
2024-04-19 15:55:00,556.01,556.01,554.64,555.0,345910.0,556.01,556.01,554.64,555.0,345910.0
2024-04-22 09:30:00,550.66,552.99,545.13,549.5,281883.0,550.66,552.99,545.13,549.5,281883.0
2024-04-22 09:35:00,549.66,550.33,544.0,546.0,171129.0,549.66,550.33,544.0,546.0,171129.0
2024-04-22 09:40:00,545.94,552.67,545.38,548.17,104486.0,545.94,552.67,545.38,548.17,104486.0
2024-04-22 09:45:00,548.35,549.49,545.16,548.2,98097.0,548.35,549.49,545.16,548.2,98097.0
2024-04-22 09:50:00,547.61,547.77,544.51,545.4,88710.0,547.61,547.77,544.51,545.4,88710.0
2024-04-22 09:55:00,545.43,547.49,544.05,544.89,96348.0,545.43,547.49,544.05,544.89,96348.0
2024-04-22 10:00:00,544.62,544.9,542.01,543.27,162299.0,544.62,544.9,542.01,543.27,162299.0
2024-04-22 10:05:00,543.11,546.01,542.36,545.57,115647.0,543.11,546.01,542.36,545.57,115647.0
2024-04-22 10:10:00,545.57,545.95,544.22,545.11,80651.0,545.57,545.95,544.22,545.11,80651.0
2024-04-22 10:15:00,545.16,547.98,545.01,547.42,101454.0,545.16,547.98,545.01,547.42,101454.0
2024-04-22 10:20:00,547.39,547.53,543.53,544.65,79212.0,547.39,547.53,543.53,544.65,79212.0
2024-04-22 10:25:00,544.56,544.85,543.13,543.99,80824.0,544.56,544.85,543.13,543.99,80824.0
2024-04-22 10:30:00,544.0,546.56,543.99,544.81,101393.0,544.0,546.56,543.99,544.81,101393.0
2024-04-22 10:35:00,544.81,546.53,544.43,545.79,47810.0,544.81,546.53,544.43,545.79,47810.0
2024-04-22 10:40:00,545.81,550.99,545.29,550.45,114997.0,545.81,550.99,545.29,550.45,114997.0
2024-04-22 10:45:00,550.69,552.64,548.86,549.11,98688.0,550.69,552.64,548.86,549.11,98688.0
2024-04-22 10:50:00,549.12,550.26,546.62,547.47,62851.0,549.12,550.26,546.62,547.47,62851.0
2024-04-22 10:55:00,547.53,550.0,547.21,549.81,45221.0,547.53,550.0,547.21,549.81,45221.0
2024-04-22 11:00:00,549.78,551.75,549.42,550.87,44634.0,549.78,551.75,549.42,550.87,44634.0
2024-04-22 11:05:00,550.52,551.43,549.96,551.1,41605.0,550.52,551.43,549.96,551.1,41605.0
2024-04-22 11:10:00,550.74,553.69,550.47,552.01,89810.0,550.74,553.69,550.47,552.01,89810.0
2024-04-22 11:15:00,551.94,553.31,551.0,551.57,49689.0,551.94,553.31,551.0,551.57,49689.0
2024-04-22 11:20:00,551.5,553.67,550.92,553.12,37087.0,551.5,553.67,550.92,553.12,37087.0
2024-04-22 11:25:00,553.24,554.37,553.0,553.51,62140.0,553.24,554.37,553.0,553.51,62140.0
2024-04-22 11:30:00,553.54,556.79,553.26,555.44,80536.0,553.54,556.79,553.26,555.44,80536.0
2024-04-22 11:35:00,555.58,555.99,554.08,554.79,51501.0,555.58,555.99,554.08,554.79,51501.0
2024-04-22 11:40:00,554.78,555.79,553.14,553.78,35576.0,554.78,555.79,553.14,553.78,35576.0
2024-04-22 11:45:00,553.63,553.79,551.82,552.43,43321.0,553.63,553.79,551.82,552.43,43321.0
2024-04-22 11:50:00,552.55,554.06,551.69,554.06,36249.0,552.55,554.06,551.69,554.06,36249.0
2024-04-22 11:55:00,553.86,554.59,552.68,552.68,29047.0,553.86,554.59,552.68,552.68,29047.0
2024-04-22 12:00:00,552.95,554.65,552.52,554.46,31653.0,552.95,554.65,552.52,554.46,31653.0
2024-04-22 12:05:00,554.72,554.92,553.01,553.25,26775.0,554.72,554.92,553.01,553.25,26775.0
2024-04-22 12:10:00,553.24,553.85,552.66,553.56,26688.0,553.24,553.85,552.66,553.56,26688.0
2024-04-22 12:15:00,553.8,554.9,553.59,553.71,31772.0,553.8,554.9,553.59,553.71,31772.0
2024-04-22 12:20:00,553.64,555.23,553.36,553.84,30174.0,553.64,555.23,553.36,553.84,30174.0
2024-04-22 12:25:00,553.87,554.14,551.78,551.93,30564.0,553.87,554.14,551.78,551.93,30564.0
2024-04-22 12:30:00,551.78,552.3,550.24,550.31,34930.0,551.78,552.3,550.24,550.31,34930.0
2024-04-22 12:35:00,550.25,551.57,549.57,551.57,38869.0,550.25,551.57,549.57,551.57,38869.0
2024-04-22 12:40:00,551.27,551.45,549.91,550.07,25036.0,551.27,551.45,549.91,550.07,25036.0
2024-04-22 12:45:00,550.08,550.97,549.74,550.1,20724.0,550.08,550.97,549.74,550.1,20724.0
2024-04-22 12:50:00,549.95,550.08,549.03,549.04,23298.0,549.95,550.08,549.03,549.04,23298.0
2024-04-22 12:55:00,549.37,550.32,549.14,549.91,31714.0,549.37,550.32,549.14,549.91,31714.0
2024-04-22 13:00:00,550.14,552.17,549.75,551.79,26754.0,550.14,552.17,549.75,551.79,26754.0
2024-04-22 13:05:00,551.22,551.77,550.76,550.8,15502.0,551.22,551.77,550.76,550.8,15502.0
2024-04-22 13:10:00,550.8,551.06,550.23,550.41,22074.0,550.8,551.06,550.23,550.41,22074.0
2024-04-22 13:15:00,550.63,551.76,550.11,551.56,26655.0,550.63,551.76,550.11,551.56,26655.0
2024-04-22 13:20:00,551.61,551.8,550.99,551.8,21650.0,551.61,551.8,550.99,551.8,21650.0
2024-04-22 13:25:00,551.74,552.42,551.11,551.96,22315.0,551.74,552.42,551.11,551.96,22315.0
2024-04-22 13:30:00,552.07,552.25,551.3,551.53,24885.0,552.07,552.25,551.3,551.53,24885.0
2024-04-22 13:35:00,551.53,552.72,551.3,552.07,32531.0,551.53,552.72,551.3,552.07,32531.0
2024-04-22 13:40:00,552.07,552.51,551.59,551.59,24078.0,552.07,552.51,551.59,551.59,24078.0
2024-04-22 13:45:00,552.0,554.54,551.9,554.46,32603.0,552.0,554.54,551.9,554.46,32603.0
2024-04-22 13:50:00,554.01,556.0,553.94,555.2,54789.0,554.01,556.0,553.94,555.2,54789.0
2024-04-22 13:55:00,555.03,555.89,554.78,555.46,39245.0,555.03,555.89,554.78,555.46,39245.0
2024-04-22 14:00:00,555.3,555.61,554.5,554.82,44438.0,555.3,555.61,554.5,554.82,44438.0
2024-04-22 14:05:00,555.09,555.73,554.56,555.59,26081.0,555.09,555.73,554.56,555.59,26081.0
2024-04-22 14:10:00,555.59,557.89,555.51,557.83,50791.0,555.59,557.89,555.51,557.83,50791.0
2024-04-22 14:15:00,557.61,557.75,556.11,557.0,58563.0,557.61,557.75,556.11,557.0,58563.0
2024-04-22 14:20:00,557.0,557.11,556.24,557.02,32781.0,557.0,557.11,556.24,557.02,32781.0
2024-04-22 14:25:00,557.02,557.77,556.52,556.63,32474.0,557.02,557.77,556.52,556.63,32474.0
2024-04-22 14:30:00,556.79,558.61,556.79,558.47,32028.0,556.79,558.61,556.79,558.47,32028.0
2024-04-22 14:35:00,558.46,558.6,557.04,557.05,39971.0,558.46,558.6,557.04,557.05,39971.0
2024-04-22 14:40:00,557.56,557.92,556.15,556.31,32113.0,557.56,557.92,556.15,556.31,32113.0
2024-04-22 14:45:00,556.58,557.1,556.15,556.35,25557.0,556.58,557.1,556.15,556.35,25557.0
2024-04-22 14:50:00,556.36,556.85,555.55,555.72,26446.0,556.36,556.85,555.55,555.72,26446.0
2024-04-22 14:55:00,555.72,556.81,555.03,556.77,42946.0,555.72,556.81,555.03,556.77,42946.0
2024-04-22 15:00:00,556.72,557.41,555.95,556.27,24296.0,556.72,557.41,555.95,556.27,24296.0
2024-04-22 15:05:00,556.19,556.36,555.34,555.72,29843.0,556.19,556.36,555.34,555.72,29843.0
2024-04-22 15:10:00,555.89,557.24,555.46,556.7,32286.0,555.89,557.24,555.46,556.7,32286.0
2024-04-22 15:15:00,556.55,556.83,555.47,555.49,22130.0,556.55,556.83,555.47,555.49,22130.0
2024-04-22 15:20:00,555.68,555.68,554.08,554.37,40385.0,555.68,555.68,554.08,554.37,40385.0
2024-04-22 15:25:00,554.34,555.0,554.03,554.79,26121.0,554.34,555.0,554.03,554.79,26121.0
2024-04-22 15:30:00,554.71,555.77,553.54,553.54,48171.0,554.71,555.77,553.54,553.54,48171.0
2024-04-22 15:35:00,553.39,554.02,553.07,553.59,40477.0,553.39,554.02,553.07,553.59,40477.0
2024-04-22 15:40:00,553.86,554.23,553.39,554.16,40180.0,553.86,554.23,553.39,554.16,40180.0
2024-04-22 15:45:00,554.06,554.64,553.74,554.16,56001.0,554.06,554.64,553.74,554.16,56001.0
2024-04-22 15:50:00,554.03,554.59,553.12,553.54,67269.0,554.03,554.59,553.12,553.54,67269.0
2024-04-22 15:55:00,553.28,555.1,553.28,554.61,155786.0,553.28,555.1,553.28,554.61,155786.0
2024-04-23 09:30:00,556.89,561.57,555.28,558.9,114430.0,556.89,561.57,555.28,558.9,114430.0
2024-04-23 09:35:00,559.11,561.45,558.51,561.38,59509.0,559.11,561.45,558.51,561.38,59509.0
2024-04-23 09:40:00,561.45,565.3,561.4,563.18,109317.0,561.45,565.3,561.4,563.18,109317.0
2024-04-23 09:45:00,563.18,566.95,563.18,564.28,49698.0,563.18,566.95,563.18,564.28,49698.0
2024-04-23 09:50:00,564.29,565.44,562.57,565.24,40550.0,564.29,565.44,562.57,565.24,40550.0
2024-04-23 09:55:00,565.0,565.81,563.11,563.53,26797.0,565.0,565.81,563.11,563.53,26797.0
2024-04-23 10:00:00,563.79,563.82,560.39,561.5,46668.0,563.79,563.82,560.39,561.5,46668.0
2024-04-23 10:05:00,561.04,564.79,560.98,564.04,27687.0,561.04,564.79,560.98,564.04,27687.0
2024-04-23 10:10:00,564.07,565.1,563.49,564.02,34728.0,564.07,565.1,563.49,564.02,34728.0
2024-04-23 10:15:00,563.82,565.65,563.37,565.65,26072.0,563.82,565.65,563.37,565.65,26072.0
2024-04-23 10:20:00,565.56,566.63,564.96,565.97,27302.0,565.56,566.63,564.96,565.97,27302.0
2024-04-23 10:25:00,565.95,567.1,565.42,566.68,33111.0,565.95,567.1,565.42,566.68,33111.0
2024-04-23 10:30:00,566.89,567.46,566.31,567.11,35116.0,566.89,567.46,566.31,567.11,35116.0
2024-04-23 10:35:00,566.78,567.28,565.86,566.62,51349.0,566.78,567.28,565.86,566.62,51349.0
2024-04-23 10:40:00,566.39,566.86,565.48,565.73,17268.0,566.39,566.86,565.48,565.73,17268.0
2024-04-23 10:45:00,565.92,567.36,565.61,567.36,20025.0,565.92,567.36,565.61,567.36,20025.0
2024-04-23 10:50:00,567.21,568.49,566.87,568.36,38002.0,567.21,568.49,566.87,568.36,38002.0
2024-04-23 10:55:00,568.43,568.79,567.5,567.73,15012.0,568.43,568.79,567.5,567.73,15012.0
2024-04-23 11:00:00,567.55,568.18,565.55,566.19,25463.0,567.55,568.18,565.55,566.19,25463.0
2024-04-23 11:05:00,565.8,567.26,565.8,566.94,18157.0,565.8,567.26,565.8,566.94,18157.0
2024-04-23 11:10:00,567.01,568.45,567.01,568.24,15115.0,567.01,568.45,567.01,568.24,15115.0
2024-04-23 11:15:00,568.05,568.4,566.76,566.8,19979.0,568.05,568.4,566.76,566.8,19979.0
2024-04-23 11:20:00,566.97,568.9,566.96,568.9,21779.0,566.97,568.9,566.96,568.9,21779.0
2024-04-23 11:25:00,568.92,569.59,568.5,569.54,39671.0,568.92,569.59,568.5,569.54,39671.0
2024-04-23 11:30:00,569.39,570.84,569.0,569.49,45118.0,569.39,570.84,569.0,569.49,45118.0
2024-04-23 11:35:00,569.6,570.66,569.18,569.8,30543.0,569.6,570.66,569.18,569.8,30543.0
2024-04-23 11:40:00,569.79,570.8,569.21,570.65,20545.0,569.79,570.8,569.21,570.65,20545.0
2024-04-23 11:45:00,570.54,571.21,569.5,570.03,23202.0,570.54,571.21,569.5,570.03,23202.0
2024-04-23 11:50:00,570.03,571.69,569.3,571.43,26780.0,570.03,571.69,569.3,571.43,26780.0
2024-04-23 11:55:00,571.6,571.6,570.95,571.24,15282.0,571.6,571.6,570.95,571.24,15282.0
2024-04-23 12:00:00,571.35,572.85,571.34,572.48,42067.0,571.35,572.85,571.34,572.48,42067.0
2024-04-23 12:05:00,572.4,573.77,572.26,573.77,27145.0,572.4,573.77,572.26,573.77,27145.0
2024-04-23 12:10:00,573.78,574.2,573.04,573.43,25286.0,573.78,574.2,573.04,573.43,25286.0
2024-04-23 12:15:00,573.53,574.54,573.53,574.38,31266.0,573.53,574.54,573.53,574.38,31266.0
2024-04-23 12:20:00,574.27,574.86,573.9,574.22,25943.0,574.27,574.86,573.9,574.22,25943.0
2024-04-23 12:25:00,574.24,575.25,573.6,575.02,26937.0,574.24,575.25,573.6,575.02,26937.0
2024-04-23 12:30:00,575.04,575.99,574.73,575.66,30415.0,575.04,575.99,574.73,575.66,30415.0
2024-04-23 12:35:00,575.76,575.92,573.74,574.16,30819.0,575.76,575.92,573.74,574.16,30819.0
2024-04-23 12:40:00,574.42,574.69,573.89,574.65,10045.0,574.42,574.69,573.89,574.65,10045.0
2024-04-23 12:45:00,574.73,576.28,574.55,576.28,24274.0,574.73,576.28,574.55,576.28,24274.0
2024-04-23 12:50:00,576.29,576.46,574.7,574.8,31032.0,576.29,576.46,574.7,574.8,31032.0
2024-04-23 12:55:00,574.83,574.84,573.7,574.74,37197.0,574.83,574.84,573.7,574.74,37197.0
2024-04-23 13:00:00,574.6,575.0,574.01,575.0,14304.0,574.6,575.0,574.01,575.0,14304.0
2024-04-23 13:05:00,575.11,576.3,574.83,575.26,19563.0,575.11,576.3,574.83,575.26,19563.0
2024-04-23 13:10:00,575.08,575.64,574.69,574.87,20668.0,575.08,575.64,574.69,574.87,20668.0
2024-04-23 13:15:00,574.69,576.88,574.69,576.6,31066.0,574.69,576.88,574.69,576.6,31066.0
2024-04-23 13:20:00,576.75,576.97,576.11,576.33,16734.0,576.75,576.97,576.11,576.33,16734.0
2024-04-23 13:25:00,576.25,576.76,575.7,576.61,21941.0,576.25,576.76,575.7,576.61,21941.0
2024-04-23 13:30:00,576.62,576.87,575.36,575.42,17329.0,576.62,576.87,575.36,575.42,17329.0
2024-04-23 13:35:00,575.43,576.08,574.75,575.33,21424.0,575.43,576.08,574.75,575.33,21424.0
2024-04-23 13:40:00,575.0,576.19,574.95,575.49,20295.0,575.0,576.19,574.95,575.49,20295.0
2024-04-23 13:45:00,575.42,576.5,575.42,576.27,21297.0,575.42,576.5,575.42,576.27,21297.0
2024-04-23 13:50:00,576.24,576.8,576.1,576.5,16096.0,576.24,576.8,576.1,576.5,16096.0
2024-04-23 13:55:00,576.5,576.7,575.99,576.24,12035.0,576.5,576.7,575.99,576.24,12035.0
2024-04-23 14:00:00,576.22,576.71,575.73,576.27,18869.0,576.22,576.71,575.73,576.27,18869.0
2024-04-23 14:05:00,576.27,577.23,576.16,577.07,25959.0,576.27,577.23,576.16,577.07,25959.0
2024-04-23 14:10:00,577.25,577.92,576.48,576.94,21313.0,577.25,577.92,576.48,576.94,21313.0
2024-04-23 14:15:00,576.9,576.98,575.85,576.3,24303.0,576.9,576.98,575.85,576.3,24303.0
2024-04-23 14:20:00,576.57,577.32,576.12,577.24,13706.0,576.57,577.32,576.12,577.24,13706.0
2024-04-23 14:25:00,577.34,577.51,576.69,577.06,10352.0,577.34,577.51,576.69,577.06,10352.0
2024-04-23 14:30:00,577.05,577.25,575.96,576.01,13391.0,577.05,577.25,575.96,576.01,13391.0
2024-04-23 14:35:00,576.1,576.96,576.0,576.67,9583.0,576.1,576.96,576.0,576.67,9583.0
2024-04-23 14:40:00,576.63,577.82,576.31,577.47,14927.0,576.63,577.82,576.31,577.47,14927.0
2024-04-23 14:45:00,577.47,577.68,576.82,576.93,15653.0,577.47,577.68,576.82,576.93,15653.0
2024-04-23 14:50:00,576.84,577.4,576.19,576.2,13060.0,576.84,577.4,576.19,576.2,13060.0
2024-04-23 14:55:00,576.34,577.91,576.34,577.91,13558.0,576.34,577.91,576.34,577.91,13558.0
2024-04-23 15:00:00,577.79,578.09,576.88,577.28,21110.0,577.79,578.09,576.88,577.28,21110.0
2024-04-23 15:05:00,577.34,577.57,576.71,577.24,8670.0,577.34,577.57,576.71,577.24,8670.0
2024-04-23 15:10:00,577.38,578.3,576.9,577.88,30100.0,577.38,578.3,576.9,577.88,30100.0
2024-04-23 15:15:00,578.0,578.22,577.5,577.92,13605.0,578.0,578.22,577.5,577.92,13605.0
2024-04-23 15:20:00,577.74,578.26,577.32,578.26,38500.0,577.74,578.26,577.32,578.26,38500.0
2024-04-23 15:25:00,577.92,578.91,577.92,578.6,28497.0,577.92,578.91,577.92,578.6,28497.0
2024-04-23 15:30:00,578.46,579.21,578.29,578.96,41758.0,578.46,579.21,578.29,578.96,41758.0
2024-04-23 15:35:00,578.95,579.18,578.35,578.52,21330.0,578.95,579.18,578.35,578.52,21330.0
2024-04-23 15:40:00,578.64,579.13,577.66,579.13,23742.0,578.64,579.13,577.66,579.13,23742.0
2024-04-23 15:45:00,578.93,578.93,577.87,578.31,40339.0,578.93,578.93,577.87,578.31,40339.0
2024-04-23 15:50:00,578.13,578.55,577.39,578.06,47492.0,578.13,578.55,577.39,578.06,47492.0
2024-04-23 15:55:00,578.46,578.99,576.59,577.76,139051.0,578.46,578.99,576.59,577.76,139051.0
2024-04-24 09:30:00,574.37,576.91,570.58,572.39,121038.0,574.37,576.91,570.58,572.39,121038.0
2024-04-24 09:35:00,572.5,573.14,569.05,569.06,82665.0,572.5,573.14,569.05,569.06,82665.0
2024-04-24 09:40:00,569.07,569.71,567.0,567.21,69786.0,569.07,569.71,567.0,567.21,69786.0
2024-04-24 09:45:00,567.08,567.41,565.02,565.23,93239.0,567.08,567.41,565.02,565.23,93239.0
2024-04-24 09:50:00,565.25,566.44,563.55,563.92,55834.0,565.25,566.44,563.55,563.92,55834.0
2024-04-24 09:55:00,563.75,563.83,561.03,562.97,68925.0,563.75,563.83,561.03,562.97,68925.0
2024-04-24 10:00:00,562.97,563.3,561.13,562.72,42132.0,562.97,563.3,561.13,562.72,42132.0
2024-04-24 10:05:00,562.97,564.2,561.71,562.02,67219.0,562.97,564.2,561.71,562.02,67219.0
2024-04-24 10:10:00,562.22,562.71,558.81,558.81,81978.0,562.22,562.71,558.81,558.81,81978.0
2024-04-24 10:15:00,558.84,560.99,558.67,560.49,73112.0,558.84,560.99,558.67,560.49,73112.0
2024-04-24 10:20:00,560.56,560.85,558.88,560.0,40001.0,560.56,560.85,558.88,560.0,40001.0
2024-04-24 10:25:00,560.0,560.3,558.5,559.1,36353.0,560.0,560.3,558.5,559.1,36353.0
2024-04-24 10:30:00,558.97,558.99,557.82,558.3,54558.0,558.97,558.99,557.82,558.3,54558.0
2024-04-24 10:35:00,558.13,559.89,557.9,559.39,32853.0,558.13,559.89,557.9,559.39,32853.0
2024-04-24 10:40:00,559.32,560.29,558.0,558.2,28320.0,559.32,560.29,558.0,558.2,28320.0
2024-04-24 10:45:00,558.48,560.09,557.2,559.25,47471.0,558.48,560.09,557.2,559.25,47471.0
2024-04-24 10:50:00,559.2,559.47,557.75,557.89,19580.0,559.2,559.47,557.75,557.89,19580.0
2024-04-24 10:55:00,557.65,558.13,557.48,557.86,28603.0,557.65,558.13,557.48,557.86,28603.0
2024-04-24 11:00:00,558.0,558.16,555.46,555.72,41730.0,558.0,558.16,555.46,555.72,41730.0
2024-04-24 11:05:00,555.71,556.5,555.31,555.58,34734.0,555.71,556.5,555.31,555.58,34734.0
2024-04-24 11:10:00,555.83,556.94,555.57,555.84,40608.0,555.83,556.94,555.57,555.84,40608.0
2024-04-24 11:15:00,555.7,556.01,555.1,555.34,26477.0,555.7,556.01,555.1,555.34,26477.0
2024-04-24 11:20:00,555.34,555.73,553.88,554.72,55527.0,555.34,555.73,553.88,554.72,55527.0
2024-04-24 11:25:00,554.71,556.19,554.41,555.71,35368.0,554.71,556.19,554.41,555.71,35368.0
2024-04-24 11:30:00,555.79,556.86,555.44,556.05,30339.0,555.79,556.86,555.44,556.05,30339.0
2024-04-24 11:35:00,556.25,557.38,555.81,556.89,30918.0,556.25,557.38,555.81,556.89,30918.0
2024-04-24 11:40:00,556.7,557.09,553.95,554.1,26691.0,556.7,557.09,553.95,554.1,26691.0
2024-04-24 11:45:00,554.16,554.26,553.04,553.56,41538.0,554.16,554.26,553.04,553.56,41538.0
2024-04-24 11:50:00,553.7,555.0,553.56,554.65,25103.0,553.7,555.0,553.56,554.65,25103.0
2024-04-24 11:55:00,554.41,554.67,553.58,553.92,28791.0,554.41,554.67,553.58,553.92,28791.0
2024-04-24 12:00:00,553.92,554.88,553.26,553.87,33095.0,553.92,554.88,553.26,553.87,33095.0
2024-04-24 12:05:00,553.93,554.04,553.04,553.14,20564.0,553.93,554.04,553.04,553.14,20564.0
2024-04-24 12:10:00,553.14,554.06,552.62,553.42,24773.0,553.14,554.06,552.62,553.42,24773.0
2024-04-24 12:15:00,553.65,554.25,553.0,553.18,16894.0,553.65,554.25,553.0,553.18,16894.0
2024-04-24 12:20:00,553.16,553.31,552.25,552.46,17938.0,553.16,553.31,552.25,552.46,17938.0
2024-04-24 12:25:00,552.63,553.75,552.34,553.0,35471.0,552.63,553.75,552.34,553.0,35471.0
2024-04-24 12:30:00,552.95,553.26,551.3,551.7,33121.0,552.95,553.26,551.3,551.7,33121.0
2024-04-24 12:35:00,551.54,552.98,551.53,552.79,23063.0,551.54,552.98,551.53,552.79,23063.0
2024-04-24 12:40:00,552.87,553.14,552.31,552.57,18460.0,552.87,553.14,552.31,552.57,18460.0
2024-04-24 12:45:00,552.5,552.52,551.44,551.85,14487.0,552.5,552.52,551.44,551.85,14487.0
2024-04-24 12:50:00,551.85,552.68,551.69,551.98,22833.0,551.85,552.68,551.69,551.98,22833.0
2024-04-24 12:55:00,552.09,553.03,551.56,552.83,28654.0,552.09,553.03,551.56,552.83,28654.0
2024-04-24 13:00:00,552.83,553.03,551.84,552.63,24607.0,552.83,553.03,551.84,552.63,24607.0
2024-04-24 13:05:00,552.88,553.23,552.32,552.58,17072.0,552.88,553.23,552.32,552.58,17072.0
2024-04-24 13:10:00,552.88,552.98,552.16,552.16,16111.0,552.88,552.98,552.16,552.16,16111.0
2024-04-24 13:15:00,552.27,553.08,552.18,552.83,14008.0,552.27,553.08,552.18,552.83,14008.0
2024-04-24 13:20:00,552.98,554.81,552.8,554.49,34966.0,552.98,554.81,552.8,554.49,34966.0
2024-04-24 13:25:00,554.45,555.5,554.35,555.35,16698.0,554.45,555.5,554.35,555.35,16698.0
2024-04-24 13:30:00,555.35,556.12,555.35,555.58,13889.0,555.35,556.12,555.35,555.58,13889.0
2024-04-24 13:35:00,555.69,555.78,554.45,555.33,16177.0,555.69,555.78,554.45,555.33,16177.0
2024-04-24 13:40:00,555.34,555.92,554.75,555.0,13172.0,555.34,555.92,554.75,555.0,13172.0
2024-04-24 13:45:00,555.29,555.97,555.02,555.21,13954.0,555.29,555.97,555.02,555.21,13954.0
2024-04-24 13:50:00,555.07,556.4,555.05,556.32,16871.0,555.07,556.4,555.05,556.32,16871.0
2024-04-24 13:55:00,556.4,557.11,555.9,556.81,27752.0,556.4,557.11,555.9,556.81,27752.0
2024-04-24 14:00:00,556.74,556.85,555.47,555.96,14041.0,556.74,556.85,555.47,555.96,14041.0
2024-04-24 14:05:00,555.91,556.13,554.93,556.13,20188.0,555.91,556.13,554.93,556.13,20188.0
2024-04-24 14:10:00,556.15,556.89,555.3,555.33,18613.0,556.15,556.89,555.3,555.33,18613.0
2024-04-24 14:15:00,555.0,556.23,554.8,555.82,7801.0,555.0,556.23,554.8,555.82,7801.0
2024-04-24 14:20:00,555.84,556.3,555.55,556.09,12502.0,555.84,556.3,555.55,556.09,12502.0
2024-04-24 14:25:00,556.0,556.21,554.44,554.8,15946.0,556.0,556.21,554.44,554.8,15946.0
2024-04-24 14:30:00,554.6,555.23,554.26,554.59,10813.0,554.6,555.23,554.26,554.59,10813.0
2024-04-24 14:35:00,554.72,555.02,554.34,554.65,11226.0,554.72,555.02,554.34,554.65,11226.0
2024-04-24 14:40:00,554.65,555.34,554.47,555.12,12259.0,554.65,555.34,554.47,555.12,12259.0
2024-04-24 14:45:00,555.32,555.83,555.16,555.31,14913.0,555.32,555.83,555.16,555.31,14913.0
2024-04-24 14:50:00,555.15,555.45,553.72,553.8,17509.0,555.15,555.45,553.72,553.8,17509.0
2024-04-24 14:55:00,553.8,554.66,553.61,553.75,21664.0,553.8,554.66,553.61,553.75,21664.0
2024-04-24 15:00:00,553.64,554.67,553.5,554.32,23056.0,553.64,554.67,553.5,554.32,23056.0
2024-04-24 15:05:00,554.26,555.01,554.16,555.0,22829.0,554.26,555.01,554.16,555.0,22829.0
2024-04-24 15:10:00,555.0,556.28,555.0,556.15,13159.0,555.0,556.28,555.0,556.15,13159.0
2024-04-24 15:15:00,556.04,556.19,555.61,555.68,19655.0,556.04,556.19,555.61,555.68,19655.0
2024-04-24 15:20:00,555.55,556.68,555.06,556.6,34707.0,555.55,556.68,555.06,556.6,34707.0
2024-04-24 15:25:00,556.6,556.68,555.98,556.36,28471.0,556.6,556.68,555.98,556.36,28471.0
2024-04-24 15:30:00,556.24,556.67,556.01,556.21,25446.0,556.24,556.67,556.01,556.21,25446.0
2024-04-24 15:35:00,556.28,556.28,554.77,555.35,25953.0,556.28,556.28,554.77,555.35,25953.0
2024-04-24 15:40:00,555.41,556.21,555.03,555.44,22043.0,555.41,556.21,555.03,555.44,22043.0
2024-04-24 15:45:00,555.28,556.35,555.26,555.95,32422.0,555.28,556.35,555.26,555.95,32422.0
2024-04-24 15:50:00,556.04,556.13,555.2,555.72,45406.0,556.04,556.13,555.2,555.72,45406.0
2024-04-24 15:55:00,555.78,556.0,554.75,555.1,155855.0,555.78,556.0,554.75,555.1,155855.0
2024-04-25 09:30:00,549.46,551.57,545.7,551.05,131963.0,549.46,551.57,545.7,551.05,131963.0
2024-04-25 09:35:00,551.08,553.6,550.1,551.07,58408.0,551.08,553.6,550.1,551.07,58408.0
2024-04-25 09:40:00,551.13,553.28,550.66,551.86,57306.0,551.13,553.28,550.66,551.86,57306.0
2024-04-25 09:45:00,551.15,554.8,551.15,554.17,47662.0,551.15,554.8,551.15,554.17,47662.0
2024-04-25 09:50:00,554.42,556.24,554.1,556.24,36406.0,554.42,556.24,554.1,556.24,36406.0
2024-04-25 09:55:00,556.1,557.48,554.57,555.63,45103.0,556.1,557.48,554.57,555.63,45103.0
2024-04-25 10:00:00,555.23,557.55,555.23,556.24,28864.0,555.23,557.55,555.23,556.24,28864.0
2024-04-25 10:05:00,556.45,558.0,555.82,556.92,31251.0,556.45,558.0,555.82,556.92,31251.0
2024-04-25 10:10:00,556.94,557.49,555.8,556.28,20043.0,556.94,557.49,555.8,556.28,20043.0
2024-04-25 10:15:00,556.6,558.9,556.6,557.51,28127.0,556.6,558.9,556.6,557.51,28127.0
2024-04-25 10:20:00,557.26,557.39,555.61,556.82,34912.0,557.26,557.39,555.61,556.82,34912.0
2024-04-25 10:25:00,556.82,557.98,556.49,556.84,19430.0,556.82,557.98,556.49,556.84,19430.0
2024-04-25 10:30:00,556.63,557.55,554.17,554.22,31763.0,556.63,557.55,554.17,554.22,31763.0
2024-04-25 10:35:00,554.17,556.55,553.48,555.9,19615.0,554.17,556.55,553.48,555.9,19615.0
2024-04-25 10:40:00,555.91,555.91,553.81,555.44,19107.0,555.91,555.91,553.81,555.44,19107.0
2024-04-25 10:45:00,555.13,555.89,555.0,555.23,8016.0,555.13,555.89,555.0,555.23,8016.0
2024-04-25 10:50:00,555.12,555.87,554.4,555.68,12289.0,555.12,555.87,554.4,555.68,12289.0
2024-04-25 10:55:00,555.52,556.19,554.91,555.9,14235.0,555.52,556.19,554.91,555.9,14235.0
2024-04-25 11:00:00,555.91,556.78,555.71,556.34,10395.0,555.91,556.78,555.71,556.34,10395.0
2024-04-25 11:05:00,556.14,556.89,555.69,556.8,10950.0,556.14,556.89,555.69,556.8,10950.0
2024-04-25 11:10:00,556.8,558.28,556.8,558.27,19370.0,556.8,558.28,556.8,558.27,19370.0
2024-04-25 11:15:00,558.11,558.44,556.29,557.18,10584.0,558.11,558.44,556.29,557.18,10584.0
2024-04-25 11:20:00,557.08,557.33,556.53,556.75,6017.0,557.08,557.33,556.53,556.75,6017.0
2024-04-25 11:25:00,556.8,558.89,556.59,558.89,11272.0,556.8,558.89,556.59,558.89,11272.0
2024-04-25 11:30:00,558.41,559.0,556.32,557.0,15759.0,558.41,559.0,556.32,557.0,15759.0
2024-04-25 11:35:00,557.05,558.34,557.04,558.34,13527.0,557.05,558.34,557.04,558.34,13527.0
2024-04-25 11:40:00,558.43,559.23,558.14,558.62,12488.0,558.43,559.23,558.14,558.62,12488.0
2024-04-25 11:45:00,558.75,559.07,558.24,558.86,22609.0,558.75,559.07,558.24,558.86,22609.0
2024-04-25 11:50:00,558.74,560.46,558.6,560.46,22434.0,558.74,560.46,558.6,560.46,22434.0
2024-04-25 11:55:00,560.48,561.23,559.9,560.98,36264.0,560.48,561.23,559.9,560.98,36264.0
2024-04-25 12:00:00,560.99,563.23,560.87,562.93,57777.0,560.99,563.23,560.87,562.93,57777.0
2024-04-25 12:05:00,562.49,563.99,562.49,563.42,36501.0,562.49,563.99,562.49,563.42,36501.0
2024-04-25 12:10:00,563.46,563.58,561.34,562.5,14317.0,563.46,563.58,561.34,562.5,14317.0
2024-04-25 12:15:00,562.52,564.42,562.52,564.32,15203.0,562.52,564.42,562.52,564.32,15203.0
2024-04-25 12:20:00,564.26,565.38,563.91,564.37,33907.0,564.26,565.38,563.91,564.37,33907.0
2024-04-25 12:25:00,564.45,565.44,563.29,564.4,21169.0,564.45,565.44,563.29,564.4,21169.0
2024-04-25 12:30:00,564.31,564.31,562.5,562.5,20320.0,564.31,564.31,562.5,562.5,20320.0
2024-04-25 12:35:00,562.55,563.75,562.55,563.15,12185.0,562.55,563.75,562.55,563.15,12185.0
2024-04-25 12:40:00,563.15,563.61,562.53,563.14,9126.0,563.15,563.61,562.53,563.14,9126.0
2024-04-25 12:45:00,563.17,563.56,562.48,562.53,7777.0,563.17,563.56,562.48,562.53,7777.0
2024-04-25 12:50:00,562.77,563.64,562.21,563.64,12142.0,562.77,563.64,562.21,563.64,12142.0
2024-04-25 12:55:00,563.38,564.7,563.38,563.7,20900.0,563.38,564.7,563.38,563.7,20900.0
2024-04-25 13:00:00,563.67,564.45,563.31,563.71,14881.0,563.67,564.45,563.31,563.71,14881.0
2024-04-25 13:05:00,564.09,564.09,562.96,563.1,22152.0,564.09,564.09,562.96,563.1,22152.0
2024-04-25 13:10:00,563.1,564.1,562.91,562.96,17981.0,563.1,564.1,562.91,562.96,17981.0
2024-04-25 13:15:00,562.76,562.99,562.11,562.3,8639.0,562.76,562.99,562.11,562.3,8639.0
2024-04-25 13:20:00,562.23,562.55,561.8,562.45,8951.0,562.23,562.55,561.8,562.45,8951.0
2024-04-25 13:25:00,562.45,562.79,562.03,562.36,4850.0,562.45,562.79,562.03,562.36,4850.0
2024-04-25 13:30:00,562.31,562.82,562.16,562.45,9071.0,562.31,562.82,562.16,562.45,9071.0
2024-04-25 13:35:00,562.76,563.96,562.53,563.95,9383.0,562.76,563.96,562.53,563.95,9383.0
2024-04-25 13:40:00,563.97,564.0,563.21,563.54,10763.0,563.97,564.0,563.21,563.54,10763.0
2024-04-25 13:45:00,563.46,564.71,563.27,564.19,11429.0,563.46,564.71,563.27,564.19,11429.0
2024-04-25 13:50:00,564.14,564.54,563.92,564.35,6152.0,564.14,564.54,563.92,564.35,6152.0
2024-04-25 13:55:00,564.21,564.39,562.59,562.7,13356.0,564.21,564.39,562.59,562.7,13356.0
2024-04-25 14:00:00,562.81,563.01,562.12,562.75,8476.0,562.81,563.01,562.12,562.75,8476.0
2024-04-25 14:05:00,563.01,563.32,562.34,563.19,8805.0,563.01,563.32,562.34,563.19,8805.0
2024-04-25 14:10:00,562.92,563.3,562.31,562.84,9621.0,562.92,563.3,562.31,562.84,9621.0
2024-04-25 14:15:00,563.07,563.72,563.07,563.29,5486.0,563.07,563.72,563.07,563.29,5486.0
2024-04-25 14:20:00,563.29,563.73,562.88,562.97,6499.0,563.29,563.73,562.88,562.97,6499.0
2024-04-25 14:25:00,563.09,563.6,562.02,562.03,10314.0,563.09,563.6,562.02,562.03,10314.0
2024-04-25 14:30:00,562.0,563.42,561.94,562.66,9673.0,562.0,563.42,561.94,562.66,9673.0
2024-04-25 14:35:00,562.58,562.82,562.11,562.39,4851.0,562.58,562.82,562.11,562.39,4851.0
2024-04-25 14:40:00,562.06,562.35,561.04,561.69,11102.0,562.06,562.35,561.04,561.69,11102.0
2024-04-25 14:45:00,561.68,562.28,561.37,562.1,5732.0,561.68,562.28,561.37,562.1,5732.0
2024-04-25 14:50:00,562.3,562.47,561.81,562.24,6861.0,562.3,562.47,561.81,562.24,6861.0
2024-04-25 14:55:00,562.33,563.7,562.03,563.63,12969.0,562.33,563.7,562.03,563.63,12969.0
2024-04-25 15:00:00,563.63,565.04,563.6,564.66,21683.0,563.63,565.04,563.6,564.66,21683.0
2024-04-25 15:05:00,564.8,565.3,564.72,564.98,16617.0,564.8,565.3,564.72,564.98,16617.0
2024-04-25 15:10:00,565.0,565.45,564.74,565.24,18686.0,565.0,565.45,564.74,565.24,18686.0
2024-04-25 15:15:00,565.25,566.34,564.99,566.34,28525.0,565.25,566.34,564.99,566.34,28525.0
2024-04-25 15:20:00,566.25,566.35,565.71,565.89,19610.0,566.25,566.35,565.71,565.89,19610.0
2024-04-25 15:25:00,565.91,566.54,565.83,566.37,26906.0,565.91,566.54,565.83,566.37,26906.0
2024-04-25 15:30:00,566.34,566.34,564.55,565.33,13789.0,566.34,566.34,564.55,565.33,13789.0
2024-04-25 15:35:00,565.36,566.01,564.37,564.48,16233.0,565.36,566.01,564.37,564.48,16233.0
2024-04-25 15:40:00,564.48,564.75,563.64,563.65,18058.0,564.48,564.75,563.64,563.65,18058.0
2024-04-25 15:45:00,563.57,564.06,563.22,563.32,13896.0,563.57,564.06,563.22,563.32,13896.0
2024-04-25 15:50:00,563.52,564.42,563.29,564.42,37528.0,563.52,564.42,563.29,564.42,37528.0
2024-04-25 15:55:00,564.3,565.21,564.29,564.8,73842.0,564.3,565.21,564.29,564.8,73842.0
2024-04-26 09:30:00,558.75,562.24,557.26,560.64,102778.0,558.75,562.24,557.26,560.64,102778.0
2024-04-26 09:35:00,560.72,561.86,558.71,558.98,50587.0,560.72,561.86,558.71,558.98,50587.0
2024-04-26 09:40:00,558.7,559.31,556.11,558.05,61734.0,558.7,559.31,556.11,558.05,61734.0
2024-04-26 09:45:00,558.17,558.7,555.09,555.51,79036.0,558.17,558.7,555.09,555.51,79036.0
2024-04-26 09:50:00,555.6,556.69,555.15,555.69,67270.0,555.6,556.69,555.15,555.69,67270.0
2024-04-26 09:55:00,555.99,558.98,555.76,556.49,50919.0,555.99,558.98,555.76,556.49,50919.0
2024-04-26 10:00:00,556.53,556.98,554.12,555.1,56804.0,556.53,556.98,554.12,555.1,56804.0
2024-04-26 10:05:00,555.04,555.4,553.19,555.19,54432.0,555.04,555.4,553.19,555.19,54432.0
2024-04-26 10:10:00,555.25,555.81,554.36,554.5,36216.0,555.25,555.81,554.36,554.5,36216.0
2024-04-26 10:15:00,554.45,556.88,554.19,556.21,36700.0,554.45,556.88,554.19,556.21,36700.0
2024-04-26 10:20:00,556.23,556.45,554.17,555.43,45616.0,556.23,556.45,554.17,555.43,45616.0
2024-04-26 10:25:00,555.59,556.5,555.0,555.16,37043.0,555.59,556.5,555.0,555.16,37043.0
2024-04-26 10:30:00,555.31,557.0,554.73,555.38,37248.0,555.31,557.0,554.73,555.38,37248.0
2024-04-26 10:35:00,555.37,556.25,555.06,556.25,23288.0,555.37,556.25,555.06,556.25,23288.0
2024-04-26 10:40:00,556.1,557.14,555.5,555.65,41133.0,556.1,557.14,555.5,555.65,41133.0
2024-04-26 10:45:00,555.86,556.96,555.54,556.69,28081.0,555.86,556.96,555.54,556.69,28081.0
2024-04-26 10:50:00,556.71,557.55,555.81,556.62,33643.0,556.71,557.55,555.81,556.62,33643.0
2024-04-26 10:55:00,556.4,556.74,555.14,555.17,22137.0,556.4,556.74,555.14,555.17,22137.0
2024-04-26 11:00:00,555.25,556.61,555.14,556.09,29100.0,555.25,556.61,555.14,556.09,29100.0
2024-04-26 11:05:00,556.0,556.19,555.43,555.85,14023.0,556.0,556.19,555.43,555.85,14023.0
2024-04-26 11:10:00,555.8,555.89,554.38,555.48,36465.0,555.8,555.89,554.38,555.48,36465.0
2024-04-26 11:15:00,555.29,555.92,555.26,555.8,11756.0,555.29,555.92,555.26,555.8,11756.0
2024-04-26 11:20:00,555.8,556.42,555.66,555.8,19241.0,555.8,556.42,555.66,555.8,19241.0
2024-04-26 11:25:00,555.8,556.34,555.5,555.95,21575.0,555.8,556.34,555.5,555.95,21575.0
2024-04-26 11:30:00,556.19,556.56,555.93,556.01,48852.0,556.19,556.56,555.93,556.01,48852.0
2024-04-26 11:35:00,556.0,556.92,555.9,556.18,26485.0,556.0,556.92,555.9,556.18,26485.0
2024-04-26 11:40:00,556.25,556.59,555.87,556.28,28506.0,556.25,556.59,555.87,556.28,28506.0
2024-04-26 11:45:00,556.28,556.51,555.89,556.41,17148.0,556.28,556.51,555.89,556.41,17148.0
2024-04-26 11:50:00,556.25,556.25,554.76,555.0,18871.0,556.25,556.25,554.76,555.0,18871.0
2024-04-26 11:55:00,554.91,555.06,554.37,554.75,17146.0,554.91,555.06,554.37,554.75,17146.0
2024-04-26 12:00:00,554.9,556.47,554.05,555.43,147319.0,554.9,556.47,554.05,555.43,147319.0
2024-04-26 12:05:00,555.43,555.96,554.5,555.92,56790.0,555.43,555.96,554.5,555.92,56790.0
2024-04-26 12:10:00,555.87,556.83,555.63,556.27,58602.0,555.87,556.83,555.63,556.27,58602.0
2024-04-26 12:15:00,556.18,556.72,556.05,556.24,35936.0,556.18,556.72,556.05,556.24,35936.0
2024-04-26 12:20:00,556.11,557.85,555.84,557.57,23031.0,556.11,557.85,555.84,557.57,23031.0
2024-04-26 12:25:00,557.72,558.27,557.27,557.39,24331.0,557.72,558.27,557.27,557.39,24331.0
2024-04-26 12:30:00,557.41,558.74,557.09,558.74,18623.0,557.41,558.74,557.09,558.74,18623.0
2024-04-26 12:35:00,558.53,559.78,558.43,559.62,31235.0,558.53,559.78,558.43,559.62,31235.0
2024-04-26 12:40:00,559.69,559.79,558.78,558.94,15137.0,559.69,559.79,558.78,558.94,15137.0
2024-04-26 12:45:00,559.2,559.85,559.07,559.63,15356.0,559.2,559.85,559.07,559.63,15356.0
2024-04-26 12:50:00,559.64,560.01,558.57,558.57,34111.0,559.64,560.01,558.57,558.57,34111.0
2024-04-26 12:55:00,558.68,560.29,558.57,560.23,20522.0,558.68,560.29,558.57,560.23,20522.0
2024-04-26 13:00:00,559.99,560.99,559.99,560.52,31051.0,559.99,560.99,559.99,560.52,31051.0
2024-04-26 13:05:00,560.54,561.0,560.14,560.29,11646.0,560.54,561.0,560.14,560.29,11646.0
2024-04-26 13:10:00,560.29,560.96,560.29,560.63,13477.0,560.29,560.96,560.29,560.63,13477.0
2024-04-26 13:15:00,560.65,560.95,560.25,560.63,13522.0,560.65,560.95,560.25,560.63,13522.0
2024-04-26 13:20:00,560.66,560.68,559.55,560.35,21728.0,560.66,560.68,559.55,560.35,21728.0
2024-04-26 13:25:00,560.49,560.66,559.93,560.08,11309.0,560.49,560.66,559.93,560.08,11309.0
2024-04-26 13:30:00,560.1,561.17,560.1,560.96,18073.0,560.1,561.17,560.1,560.96,18073.0
2024-04-26 13:35:00,560.91,561.74,560.9,561.12,22690.0,560.91,561.74,560.9,561.12,22690.0
2024-04-26 13:40:00,561.11,561.71,560.9,561.45,9519.0,561.11,561.71,560.9,561.45,9519.0
2024-04-26 13:45:00,561.55,562.92,561.55,562.7,30240.0,561.55,562.92,561.55,562.7,30240.0
2024-04-26 13:50:00,562.53,562.83,561.25,561.62,37592.0,562.53,562.83,561.25,561.62,37592.0
2024-04-26 13:55:00,561.61,562.25,561.27,561.27,9280.0,561.61,562.25,561.27,561.27,9280.0
2024-04-26 14:00:00,561.39,561.87,561.11,561.23,10695.0,561.39,561.87,561.11,561.23,10695.0
2024-04-26 14:05:00,561.25,561.82,561.25,561.46,8501.0,561.25,561.82,561.25,561.46,8501.0
2024-04-26 14:10:00,561.37,562.1,560.77,560.78,13866.0,561.37,562.1,560.77,560.78,13866.0
2024-04-26 14:15:00,560.88,561.5,560.88,561.14,4782.0,560.88,561.5,560.88,561.14,4782.0
2024-04-26 14:20:00,561.12,561.54,560.97,561.25,10127.0,561.12,561.54,560.97,561.25,10127.0
2024-04-26 14:25:00,561.07,561.25,560.36,560.5,15148.0,561.07,561.25,560.36,560.5,15148.0
2024-04-26 14:30:00,560.61,561.29,560.34,560.5,17613.0,560.61,561.29,560.34,560.5,17613.0
2024-04-26 14:35:00,560.65,561.22,560.37,560.7,6489.0,560.65,561.22,560.37,560.7,6489.0
2024-04-26 14:40:00,560.56,560.71,559.99,560.04,7107.0,560.56,560.71,559.99,560.04,7107.0
2024-04-26 14:45:00,560.1,560.29,559.3,559.43,17258.0,560.1,560.29,559.3,559.43,17258.0
2024-04-26 14:50:00,559.46,559.73,559.21,559.73,16121.0,559.46,559.73,559.21,559.73,16121.0
2024-04-26 14:55:00,559.58,560.59,559.55,560.34,17758.0,559.58,560.59,559.55,560.34,17758.0
2024-04-26 15:00:00,560.21,560.85,560.1,560.43,9725.0,560.21,560.85,560.1,560.43,9725.0
2024-04-26 15:05:00,560.38,560.64,560.16,560.38,7615.0,560.38,560.64,560.16,560.38,7615.0
2024-04-26 15:10:00,560.68,560.95,560.16,560.3,13928.0,560.68,560.95,560.16,560.3,13928.0
2024-04-26 15:15:00,560.36,560.98,560.29,560.72,10884.0,560.36,560.98,560.29,560.72,10884.0
2024-04-26 15:20:00,560.62,561.21,560.49,561.18,7900.0,560.62,561.21,560.49,561.18,7900.0
2024-04-26 15:25:00,561.2,561.55,561.15,561.4,10937.0,561.2,561.55,561.15,561.4,10937.0
2024-04-26 15:30:00,561.34,561.4,560.62,560.83,12513.0,561.34,561.4,560.62,560.83,12513.0
2024-04-26 15:35:00,560.83,561.31,560.38,561.17,31195.0,560.83,561.31,560.38,561.17,31195.0
2024-04-26 15:40:00,561.14,561.29,560.61,560.7,21808.0,561.14,561.29,560.61,560.7,21808.0
2024-04-26 15:45:00,560.74,561.98,560.73,561.62,30788.0,560.74,561.98,560.73,561.62,30788.0
2024-04-26 15:50:00,561.72,561.94,560.57,560.96,29756.0,561.72,561.94,560.57,560.96,29756.0
2024-04-26 15:55:00,561.11,561.56,560.66,561.25,82480.0,561.11,561.56,560.66,561.25,82480.0
2024-04-29 09:30:00,559.18,559.33,555.21,556.26,82933.0,559.18,559.33,555.21,556.26,82933.0
2024-04-29 09:35:00,556.62,559.32,556.15,558.44,29003.0,556.62,559.32,556.15,558.44,29003.0
2024-04-29 09:40:00,558.01,558.01,554.24,554.4,44617.0,558.01,558.01,554.24,554.4,44617.0
2024-04-29 09:45:00,555.08,556.0,555.03,555.44,18080.0,555.08,556.0,555.03,555.44,18080.0
2024-04-29 09:50:00,555.3,556.54,554.82,554.82,26313.0,555.3,556.54,554.82,554.82,26313.0
2024-04-29 09:55:00,554.94,556.0,554.79,555.85,22230.0,554.94,556.0,554.79,555.85,22230.0
2024-04-29 10:00:00,555.41,558.74,555.41,558.17,27740.0,555.41,558.74,555.41,558.17,27740.0
2024-04-29 10:05:00,558.23,559.13,557.3,559.03,16891.0,558.23,559.13,557.3,559.03,16891.0
2024-04-29 10:10:00,558.81,559.12,557.33,557.7,12234.0,558.81,559.12,557.33,557.7,12234.0
2024-04-29 10:15:00,557.76,558.58,557.68,558.33,11942.0,557.76,558.58,557.68,558.33,11942.0
2024-04-29 10:20:00,558.59,558.71,556.98,557.13,10167.0,558.59,558.71,556.98,557.13,10167.0
2024-04-29 10:25:00,557.13,558.65,556.83,558.58,10575.0,557.13,558.65,556.83,558.58,10575.0
2024-04-29 10:30:00,558.34,558.98,557.92,558.17,11092.0,558.34,558.98,557.92,558.17,11092.0
2024-04-29 10:35:00,558.17,558.55,556.51,557.0,16519.0,558.17,558.55,556.51,557.0,16519.0
2024-04-29 10:40:00,557.19,558.25,556.8,558.06,11954.0,557.19,558.25,556.8,558.06,11954.0
2024-04-29 10:45:00,557.94,558.39,556.4,556.96,17200.0,557.94,558.39,556.4,556.96,17200.0
2024-04-29 10:50:00,556.98,557.17,555.74,556.51,18689.0,556.98,557.17,555.74,556.51,18689.0
2024-04-29 10:55:00,556.75,556.95,555.67,555.8,8739.0,556.75,556.95,555.67,555.8,8739.0
2024-04-29 11:00:00,555.66,556.39,555.5,556.09,6511.0,555.66,556.39,555.5,556.09,6511.0
2024-04-29 11:05:00,555.88,557.17,555.36,556.42,21116.0,555.88,557.17,555.36,556.42,21116.0
2024-04-29 11:10:00,556.33,557.74,556.33,557.68,10056.0,556.33,557.74,556.33,557.68,10056.0
2024-04-29 11:15:00,557.65,557.94,557.28,557.74,10527.0,557.65,557.94,557.28,557.74,10527.0
2024-04-29 11:20:00,557.68,558.18,557.1,557.41,13203.0,557.68,558.18,557.1,557.41,13203.0
2024-04-29 11:25:00,557.62,558.08,557.3,557.37,7977.0,557.62,558.08,557.3,557.37,7977.0
2024-04-29 11:30:00,557.36,557.42,556.33,556.75,14192.0,557.36,557.42,556.33,556.75,14192.0
2024-04-29 11:35:00,556.58,557.49,556.27,557.49,11378.0,556.58,557.49,556.27,557.49,11378.0
2024-04-29 11:40:00,557.56,557.74,557.23,557.56,8465.0,557.56,557.74,557.23,557.56,8465.0
2024-04-29 11:45:00,557.54,557.67,556.93,557.39,7898.0,557.54,557.67,556.93,557.39,7898.0
2024-04-29 11:50:00,557.33,557.73,557.33,557.49,4346.0,557.33,557.73,557.33,557.49,4346.0
2024-04-29 11:55:00,557.49,557.74,557.33,557.65,13982.0,557.49,557.74,557.33,557.65,13982.0
2024-04-29 12:00:00,557.75,558.04,557.41,557.8,11260.0,557.75,558.04,557.41,557.8,11260.0
2024-04-29 12:05:00,557.76,558.55,557.66,558.54,10828.0,557.76,558.55,557.66,558.54,10828.0
2024-04-29 12:10:00,558.35,559.2,558.35,559.06,10105.0,558.35,559.2,558.35,559.06,10105.0
2024-04-29 12:15:00,559.2,559.64,559.0,559.25,19546.0,559.2,559.64,559.0,559.25,19546.0
2024-04-29 12:20:00,559.25,559.27,557.57,557.71,17980.0,559.25,559.27,557.57,557.71,17980.0
2024-04-29 12:25:00,557.6,557.6,557.09,557.55,20332.0,557.6,557.6,557.09,557.55,20332.0
2024-04-29 12:30:00,557.62,558.25,557.27,558.02,10618.0,557.62,558.25,557.27,558.02,10618.0
2024-04-29 12:35:00,557.9,557.96,557.08,557.15,6467.0,557.9,557.96,557.08,557.15,6467.0
2024-04-29 12:40:00,557.08,557.81,556.42,557.62,9791.0,557.08,557.81,556.42,557.62,9791.0
2024-04-29 12:45:00,557.72,557.93,557.21,557.61,8050.0,557.72,557.93,557.21,557.61,8050.0
2024-04-29 12:50:00,557.57,557.87,557.52,557.59,5745.0,557.57,557.87,557.52,557.59,5745.0
2024-04-29 12:55:00,557.81,557.82,556.72,557.53,10480.0,557.81,557.82,556.72,557.53,10480.0
2024-04-29 13:00:00,557.43,557.58,556.8,556.83,4392.0,557.43,557.58,556.8,556.83,4392.0
2024-04-29 13:05:00,557.08,557.46,556.75,557.38,2760.0,557.08,557.46,556.75,557.38,2760.0
2024-04-29 13:10:00,557.38,557.61,556.91,557.24,4907.0,557.38,557.61,556.91,557.24,4907.0
2024-04-29 13:15:00,557.39,557.62,556.98,557.62,5952.0,557.39,557.62,556.98,557.62,5952.0
2024-04-29 13:20:00,557.7,558.0,557.45,557.75,5697.0,557.7,558.0,557.45,557.75,5697.0
2024-04-29 13:25:00,557.89,557.9,557.46,557.86,5459.0,557.89,557.9,557.46,557.86,5459.0
2024-04-29 13:30:00,557.73,557.78,557.5,557.77,5296.0,557.73,557.78,557.5,557.77,5296.0
2024-04-29 13:35:00,557.77,557.86,557.56,557.67,5167.0,557.77,557.86,557.56,557.67,5167.0
2024-04-29 13:40:00,557.76,557.95,557.55,557.7,3295.0,557.76,557.95,557.55,557.7,3295.0
2024-04-29 13:45:00,557.7,557.71,557.0,557.01,4705.0,557.7,557.71,557.0,557.01,4705.0
2024-04-29 13:50:00,556.93,557.22,556.52,556.74,7464.0,556.93,557.22,556.52,556.74,7464.0
2024-04-29 13:55:00,556.79,557.16,556.63,557.09,10597.0,556.79,557.16,556.63,557.09,10597.0
2024-04-29 14:00:00,556.94,556.94,556.16,556.45,8111.0,556.94,556.94,556.16,556.45,8111.0
2024-04-29 14:05:00,556.45,556.58,556.17,556.42,11428.0,556.45,556.58,556.17,556.42,11428.0
2024-04-29 14:10:00,556.5,557.11,556.27,556.93,7768.0,556.5,557.11,556.27,556.93,7768.0
2024-04-29 14:15:00,556.99,557.26,556.6,556.92,9121.0,556.99,557.26,556.6,556.92,9121.0
2024-04-29 14:20:00,557.08,557.61,557.08,557.27,4846.0,557.08,557.61,557.08,557.27,4846.0
2024-04-29 14:25:00,557.57,557.62,556.8,557.06,5469.0,557.57,557.62,556.8,557.06,5469.0
2024-04-29 14:30:00,556.84,556.85,555.64,555.88,15650.0,556.84,556.85,555.64,555.88,15650.0
2024-04-29 14:35:00,555.86,556.43,555.86,556.12,7390.0,555.86,556.43,555.86,556.12,7390.0
2024-04-29 14:40:00,556.51,556.87,556.24,556.87,2272.0,556.51,556.87,556.24,556.87,2272.0
2024-04-29 14:45:00,556.77,557.34,556.77,556.91,4212.0,556.77,557.34,556.77,556.91,4212.0
2024-04-29 14:50:00,556.97,557.58,556.9,557.58,7469.0,556.97,557.58,556.9,557.58,7469.0
2024-04-29 14:55:00,557.55,558.2,557.55,558.04,6617.0,557.55,558.2,557.55,558.04,6617.0
2024-04-29 15:00:00,557.89,557.9,555.47,555.69,19867.0,557.89,557.9,555.47,555.69,19867.0
2024-04-29 15:05:00,555.5,556.17,554.93,555.85,17577.0,555.5,556.17,554.93,555.85,17577.0
2024-04-29 15:10:00,556.0,556.32,555.66,556.13,14405.0,556.0,556.32,555.66,556.13,14405.0
2024-04-29 15:15:00,556.08,556.82,556.08,556.82,5525.0,556.08,556.82,556.08,556.82,5525.0
2024-04-29 15:20:00,556.88,557.29,556.87,557.17,11524.0,556.88,557.29,556.87,557.17,11524.0
2024-04-29 15:25:00,557.05,557.57,556.76,556.88,6661.0,557.05,557.57,556.76,556.88,6661.0
2024-04-29 15:30:00,556.99,557.2,556.21,556.49,10356.0,556.99,557.2,556.21,556.49,10356.0
2024-04-29 15:35:00,556.49,556.62,556.18,556.39,8875.0,556.49,556.62,556.18,556.39,8875.0
2024-04-29 15:40:00,556.31,556.75,556.15,556.15,9357.0,556.31,556.75,556.15,556.15,9357.0
2024-04-29 15:45:00,556.14,557.06,556.14,556.83,8844.0,556.14,557.06,556.14,556.83,8844.0
2024-04-29 15:50:00,556.99,558.38,556.69,558.05,29024.0,556.99,558.38,556.69,558.05,29024.0
2024-04-29 15:55:00,558.21,559.49,558.17,559.34,72076.0,558.21,559.49,558.17,559.34,72076.0
2024-04-30 09:30:00,560.0,560.0,555.92,558.35,46655.0,560.0,560.0,555.92,558.35,46655.0
2024-04-30 09:35:00,558.07,559.29,557.43,557.9,19652.0,558.07,559.29,557.43,557.9,19652.0
2024-04-30 09:40:00,557.96,559.2,557.71,559.2,14705.0,557.96,559.2,557.71,559.2,14705.0
2024-04-30 09:45:00,559.03,559.19,557.2,557.5,11367.0,559.03,559.19,557.2,557.5,11367.0
2024-04-30 09:50:00,557.6,557.71,555.7,556.6,14679.0,557.6,557.71,555.7,556.6,14679.0
2024-04-30 09:55:00,556.64,557.21,556.09,557.2,30873.0,556.64,557.21,556.09,557.2,30873.0
2024-04-30 10:00:00,556.92,557.56,556.11,556.2,17545.0,556.92,557.56,556.11,556.2,17545.0
2024-04-30 10:05:00,556.34,557.48,556.12,556.56,17703.0,556.34,557.48,556.12,556.56,17703.0
2024-04-30 10:10:00,556.73,556.88,555.38,556.79,29169.0,556.73,556.88,555.38,556.79,29169.0
2024-04-30 10:15:00,556.66,557.03,555.77,556.05,15428.0,556.66,557.03,555.77,556.05,15428.0
2024-04-30 10:20:00,556.39,556.39,555.23,555.72,15764.0,556.39,556.39,555.23,555.72,15764.0
2024-04-30 10:25:00,555.93,555.94,554.28,554.29,22374.0,555.93,555.94,554.28,554.29,22374.0
2024-04-30 10:30:00,554.2,554.8,553.6,554.04,27800.0,554.2,554.8,553.6,554.04,27800.0
2024-04-30 10:35:00,554.19,555.19,553.84,555.0,20047.0,554.19,555.19,553.84,555.0,20047.0
2024-04-30 10:40:00,555.34,556.23,555.04,555.57,15316.0,555.34,556.23,555.04,555.57,15316.0
2024-04-30 10:45:00,555.61,556.5,555.4,555.41,22143.0,555.61,556.5,555.4,555.41,22143.0
2024-04-30 10:50:00,555.42,555.42,554.21,554.56,20679.0,555.42,555.42,554.21,554.56,20679.0
2024-04-30 10:55:00,554.44,554.44,553.63,554.2,11207.0,554.44,554.44,553.63,554.2,11207.0
2024-04-30 11:00:00,554.34,554.52,553.5,553.76,15581.0,554.34,554.52,553.5,553.76,15581.0
2024-04-30 11:05:00,554.12,554.12,553.0,553.28,15841.0,554.12,554.12,553.0,553.28,15841.0
2024-04-30 11:10:00,553.22,553.4,552.06,552.34,25302.0,553.22,553.4,552.06,552.34,25302.0
2024-04-30 11:15:00,552.13,552.67,552.13,552.39,15851.0,552.13,552.67,552.13,552.39,15851.0
2024-04-30 11:20:00,552.44,552.53,551.57,551.88,17454.0,552.44,552.53,551.57,551.88,17454.0
2024-04-30 11:25:00,552.1,552.47,551.96,552.15,8820.0,552.1,552.47,551.96,552.15,8820.0
2024-04-30 11:30:00,552.08,552.76,551.55,552.68,8138.0,552.08,552.76,551.55,552.68,8138.0
2024-04-30 11:35:00,552.69,552.71,552.26,552.58,8531.0,552.69,552.71,552.26,552.58,8531.0
2024-04-30 11:40:00,552.46,552.96,552.08,552.57,17082.0,552.46,552.96,552.08,552.57,17082.0
2024-04-30 11:45:00,552.75,552.75,551.72,551.86,10902.0,552.75,552.75,551.72,551.86,10902.0
2024-04-30 11:50:00,551.8,552.02,551.68,551.92,9447.0,551.8,552.02,551.68,551.92,9447.0
2024-04-30 11:55:00,551.92,552.94,551.92,552.83,12091.0,551.92,552.94,551.92,552.83,12091.0
2024-04-30 12:00:00,552.85,552.97,552.0,552.73,6804.0,552.85,552.97,552.0,552.73,6804.0
2024-04-30 12:05:00,552.74,552.74,552.26,552.29,9637.0,552.74,552.74,552.26,552.29,9637.0
2024-04-30 12:10:00,552.32,553.0,551.87,552.79,19120.0,552.32,553.0,551.87,552.79,19120.0
2024-04-30 12:15:00,552.9,553.5,552.73,552.88,11136.0,552.9,553.5,552.73,552.88,11136.0
2024-04-30 12:20:00,552.73,552.99,552.57,552.64,6441.0,552.73,552.99,552.57,552.64,6441.0
2024-04-30 12:25:00,552.58,552.99,552.5,552.78,8497.0,552.58,552.99,552.5,552.78,8497.0
2024-04-30 12:30:00,552.72,552.73,550.7,550.76,20377.0,552.72,552.73,550.7,550.76,20377.0
2024-04-30 12:35:00,550.66,551.37,550.41,550.55,10743.0,550.66,551.37,550.41,550.55,10743.0
2024-04-30 12:40:00,550.57,550.61,549.4,549.58,32947.0,550.57,550.61,549.4,549.58,32947.0
2024-04-30 12:45:00,549.59,550.13,549.37,550.13,13100.0,549.59,550.13,549.37,550.13,13100.0
2024-04-30 12:50:00,550.18,550.54,550.18,550.53,9123.0,550.18,550.54,550.18,550.53,9123.0
2024-04-30 12:55:00,550.38,551.25,550.15,551.25,14331.0,550.38,551.25,550.15,551.25,14331.0
2024-04-30 13:00:00,551.13,551.56,550.87,551.22,6215.0,551.13,551.56,550.87,551.22,6215.0
2024-04-30 13:05:00,550.99,551.3,550.5,550.7,9196.0,550.99,551.3,550.5,550.7,9196.0
2024-04-30 13:10:00,550.94,551.14,550.35,550.49,5180.0,550.94,551.14,550.35,550.49,5180.0
2024-04-30 13:15:00,550.54,550.95,550.51,550.92,4571.0,550.54,550.95,550.51,550.92,4571.0
2024-04-30 13:20:00,550.9,551.68,550.75,551.4,4085.0,550.9,551.68,550.75,551.4,4085.0
2024-04-30 13:25:00,551.66,552.18,551.53,551.92,8238.0,551.66,552.18,551.53,551.92,8238.0
2024-04-30 13:30:00,551.94,552.03,551.56,552.03,7893.0,551.94,552.03,551.56,552.03,7893.0
2024-04-30 13:35:00,552.0,552.77,552.0,552.76,6996.0,552.0,552.77,552.0,552.76,6996.0
2024-04-30 13:40:00,552.83,553.22,552.56,553.07,5369.0,552.83,553.22,552.56,553.07,5369.0
2024-04-30 13:45:00,553.06,553.47,552.97,553.47,6324.0,553.06,553.47,552.97,553.47,6324.0
2024-04-30 13:50:00,553.43,553.71,553.19,553.58,13836.0,553.43,553.71,553.19,553.58,13836.0
2024-04-30 13:55:00,553.49,553.77,553.49,553.75,4980.0,553.49,553.77,553.49,553.75,4980.0
2024-04-30 14:00:00,553.59,554.47,553.59,554.11,14073.0,553.59,554.47,553.59,554.11,14073.0
2024-04-30 14:05:00,554.11,554.11,553.37,553.52,20305.0,554.11,554.11,553.37,553.52,20305.0
2024-04-30 14:10:00,553.3,554.1,553.22,553.4,5818.0,553.3,554.1,553.22,553.4,5818.0
2024-04-30 14:15:00,553.41,553.8,553.35,553.51,7158.0,553.41,553.8,553.35,553.51,7158.0
2024-04-30 14:20:00,553.51,553.66,553.0,553.0,16513.0,553.51,553.66,553.0,553.0,16513.0
2024-04-30 14:25:00,553.21,553.23,552.7,553.0,12230.0,553.21,553.23,552.7,553.0,12230.0
2024-04-30 14:30:00,553.17,553.82,552.86,553.82,13013.0,553.17,553.82,552.86,553.82,13013.0
2024-04-30 14:35:00,553.81,554.22,553.66,554.02,10928.0,553.81,554.22,553.66,554.02,10928.0
2024-04-30 14:40:00,554.05,554.35,553.84,554.07,14972.0,554.05,554.35,553.84,554.07,14972.0
2024-04-30 14:45:00,554.13,554.21,553.54,553.61,7880.0,554.13,554.21,553.54,553.61,7880.0
2024-04-30 14:50:00,553.65,553.7,552.72,553.01,13716.0,553.65,553.7,552.72,553.01,13716.0
2024-04-30 14:55:00,553.07,553.5,552.94,553.32,6083.0,553.07,553.5,552.94,553.32,6083.0
2024-04-30 15:00:00,553.27,553.92,553.1,553.92,10738.0,553.27,553.92,553.1,553.92,10738.0
2024-04-30 15:05:00,553.92,554.14,553.62,553.86,12259.0,553.92,554.14,553.62,553.86,12259.0
2024-04-30 15:10:00,554.0,554.22,553.68,554.0,16594.0,554.0,554.22,553.68,554.0,16594.0
2024-04-30 15:15:00,553.95,553.95,553.11,553.12,20437.0,553.95,553.95,553.11,553.12,20437.0
2024-04-30 15:20:00,553.48,553.51,552.64,552.95,30550.0,553.48,553.51,552.64,552.95,30550.0
2024-04-30 15:25:00,553.07,554.29,553.07,554.13,10356.0,553.07,554.29,553.07,554.13,10356.0
2024-04-30 15:30:00,554.13,554.26,553.74,553.88,22441.0,554.13,554.26,553.74,553.88,22441.0
2024-04-30 15:35:00,553.88,554.5,553.53,554.11,26757.0,553.88,554.5,553.53,554.11,26757.0
2024-04-30 15:40:00,554.11,554.23,553.64,553.76,42832.0,554.11,554.23,553.64,553.76,42832.0
2024-04-30 15:45:00,553.87,554.56,553.68,554.48,23868.0,553.87,554.56,553.68,554.48,23868.0
2024-04-30 15:50:00,554.37,554.37,551.52,551.81,49370.0,554.37,554.37,551.52,551.81,49370.0
2024-04-30 15:55:00,551.85,551.86,550.43,550.56,178608.0,551.85,551.86,550.43,550.56,178608.0
2024-05-01 09:30:00,548.32,548.32,545.0,546.18,81906.0,548.32,548.32,545.0,546.18,81906.0
2024-05-01 09:35:00,546.07,547.49,545.65,546.16,23926.0,546.07,547.49,545.65,546.16,23926.0
2024-05-01 09:40:00,545.56,547.94,544.51,546.62,40941.0,545.56,547.94,544.51,546.62,40941.0
2024-05-01 09:45:00,546.41,546.96,545.28,546.32,55257.0,546.41,546.96,545.28,546.32,55257.0
2024-05-01 09:50:00,546.31,548.44,545.71,545.91,88828.0,546.31,548.44,545.71,545.91,88828.0
2024-05-01 09:55:00,545.99,546.74,544.25,546.69,34345.0,545.99,546.74,544.25,546.69,34345.0
2024-05-01 10:00:00,546.82,548.3,545.44,545.76,25943.0,546.82,548.3,545.44,545.76,25943.0
2024-05-01 10:05:00,545.66,549.79,545.64,547.85,40293.0,545.66,549.79,545.64,547.85,40293.0
2024-05-01 10:10:00,547.58,549.0,547.27,548.6,22945.0,547.58,549.0,547.27,548.6,22945.0
2024-05-01 10:15:00,548.5,548.68,547.36,548.01,20765.0,548.5,548.68,547.36,548.01,20765.0
2024-05-01 10:20:00,548.01,548.31,547.3,547.43,15906.0,548.01,548.31,547.3,547.43,15906.0
2024-05-01 10:25:00,547.43,548.67,547.29,547.72,23053.0,547.43,548.67,547.29,547.72,23053.0
2024-05-01 10:30:00,547.84,548.2,547.17,547.56,14871.0,547.84,548.2,547.17,547.56,14871.0
2024-05-01 10:35:00,547.5,549.37,547.5,549.23,25915.0,547.5,549.37,547.5,549.23,25915.0
2024-05-01 10:40:00,549.12,549.24,547.47,548.06,16135.0,549.12,549.24,547.47,548.06,16135.0
2024-05-01 10:45:00,548.04,548.31,547.69,548.31,19003.0,548.04,548.31,547.69,548.31,19003.0
2024-05-01 10:50:00,548.12,548.34,547.4,547.51,10664.0,548.12,548.34,547.4,547.51,10664.0
2024-05-01 10:55:00,547.37,548.02,547.08,547.71,13688.0,547.37,548.02,547.08,547.71,13688.0
2024-05-01 11:00:00,547.62,548.12,547.5,548.06,8119.0,547.62,548.12,547.5,548.06,8119.0
2024-05-01 11:05:00,548.22,548.22,547.65,547.93,7355.0,548.22,548.22,547.65,547.93,7355.0
2024-05-01 11:10:00,547.82,547.82,547.23,547.46,13556.0,547.82,547.82,547.23,547.46,13556.0
2024-05-01 11:15:00,547.56,547.77,546.17,547.15,17460.0,547.56,547.77,546.17,547.15,17460.0
2024-05-01 11:20:00,546.98,547.76,546.78,547.35,9955.0,546.98,547.76,546.78,547.35,9955.0
2024-05-01 11:25:00,547.5,547.95,547.1,547.34,10701.0,547.5,547.95,547.1,547.34,10701.0
2024-05-01 11:30:00,547.35,547.88,546.77,547.66,19473.0,547.35,547.88,546.77,547.66,19473.0
2024-05-01 11:35:00,547.75,548.01,547.62,547.87,16404.0,547.75,548.01,547.62,547.87,16404.0
2024-05-01 11:40:00,547.87,548.3,547.75,548.08,17578.0,547.87,548.3,547.75,548.08,17578.0
2024-05-01 11:45:00,548.08,548.48,547.67,547.97,16239.0,548.08,548.48,547.67,547.97,16239.0
2024-05-01 11:50:00,548.01,548.11,546.96,547.17,10297.0,548.01,548.11,546.96,547.17,10297.0
2024-05-01 11:55:00,547.11,547.32,546.17,546.43,9357.0,547.11,547.32,546.17,546.43,9357.0
2024-05-01 12:00:00,546.15,546.94,545.59,546.76,11111.0,546.15,546.94,545.59,546.76,11111.0
2024-05-01 12:05:00,546.95,547.09,545.91,546.08,6578.0,546.95,547.09,545.91,546.08,6578.0
2024-05-01 12:10:00,546.09,547.38,546.09,547.11,10232.0,546.09,547.38,546.09,547.11,10232.0
2024-05-01 12:15:00,547.27,547.41,546.91,547.08,7082.0,547.27,547.41,546.91,547.08,7082.0
2024-05-01 12:20:00,547.33,548.27,547.33,548.25,5517.0,547.33,548.27,547.33,548.25,5517.0
2024-05-01 12:25:00,548.3,548.54,548.13,548.15,8353.0,548.3,548.54,548.13,548.15,8353.0
2024-05-01 12:30:00,548.13,549.48,548.03,549.26,22544.0,548.13,549.48,548.03,549.26,22544.0
2024-05-01 12:35:00,549.23,549.23,548.07,548.07,10034.0,549.23,549.23,548.07,548.07,10034.0
2024-05-01 12:40:00,547.96,548.15,547.42,547.86,11355.0,547.96,548.15,547.42,547.86,11355.0
2024-05-01 12:45:00,547.86,548.09,547.54,547.78,10694.0,547.86,548.09,547.54,547.78,10694.0
2024-05-01 12:50:00,547.75,547.75,546.79,547.25,11424.0,547.75,547.75,546.79,547.25,11424.0
2024-05-01 12:55:00,547.25,547.93,547.23,547.65,14311.0,547.25,547.93,547.23,547.65,14311.0
2024-05-01 13:00:00,547.68,548.22,547.68,548.0,9998.0,547.68,548.22,547.68,548.0,9998.0
2024-05-01 13:05:00,547.98,548.48,547.79,548.31,6830.0,547.98,548.48,547.79,548.31,6830.0
2024-05-01 13:10:00,548.28,548.28,547.47,547.66,11006.0,548.28,548.28,547.47,547.66,11006.0
2024-05-01 13:15:00,547.75,547.98,547.48,547.76,5197.0,547.75,547.98,547.48,547.76,5197.0
2024-05-01 13:20:00,547.79,548.38,547.75,548.25,12694.0,547.79,548.38,547.75,548.25,12694.0
2024-05-01 13:25:00,548.26,549.26,547.98,549.15,6329.0,548.26,549.26,547.98,549.15,6329.0
2024-05-01 13:30:00,549.47,549.47,548.67,548.73,12175.0,549.47,549.47,548.67,548.73,12175.0
2024-05-01 13:35:00,548.73,549.75,548.59,549.55,23887.0,548.73,549.75,548.59,549.55,23887.0
2024-05-01 13:40:00,549.55,549.72,549.3,549.72,3789.0,549.55,549.72,549.3,549.72,3789.0
2024-05-01 13:45:00,549.74,552.09,549.74,551.59,17827.0,549.74,552.09,549.74,551.59,17827.0
2024-05-01 13:50:00,551.57,552.12,551.36,551.97,11890.0,551.57,552.12,551.36,551.97,11890.0
2024-05-01 13:55:00,551.96,552.92,551.84,552.92,10335.0,551.96,552.92,551.84,552.92,10335.0
2024-05-01 14:00:00,552.92,554.88,551.95,554.81,27933.0,552.92,554.88,551.95,554.81,27933.0
2024-05-01 14:05:00,554.96,555.39,552.37,552.55,14680.0,554.96,555.39,552.37,552.55,14680.0
2024-05-01 14:10:00,552.61,553.88,552.0,553.49,13948.0,552.61,553.88,552.0,553.49,13948.0
2024-05-01 14:15:00,553.87,554.14,552.4,552.77,20928.0,553.87,554.14,552.4,552.77,20928.0
2024-05-01 14:20:00,552.63,553.56,551.83,552.68,21187.0,552.63,553.56,551.83,552.68,21187.0
2024-05-01 14:25:00,552.7,555.76,552.7,555.25,17612.0,552.7,555.76,552.7,555.25,17612.0
2024-05-01 14:30:00,555.16,555.22,551.59,555.1,14777.0,555.16,555.22,551.59,555.1,14777.0
2024-05-01 14:35:00,554.64,556.0,552.93,555.45,16972.0,554.64,556.0,552.93,555.45,16972.0
2024-05-01 14:40:00,555.32,558.0,555.19,558.0,18378.0,555.32,558.0,555.19,558.0,18378.0
2024-05-01 14:45:00,558.04,558.87,555.92,557.29,20528.0,558.04,558.87,555.92,557.29,20528.0
2024-05-01 14:50:00,557.3,558.8,557.3,558.41,14934.0,557.3,558.8,557.3,558.41,14934.0
2024-05-01 14:55:00,558.52,558.8,556.51,558.57,17980.0,558.52,558.8,556.51,558.57,17980.0
2024-05-01 15:00:00,559.0,560.39,558.45,558.45,34350.0,559.0,560.39,558.45,558.45,34350.0
2024-05-01 15:05:00,558.25,559.31,557.88,559.03,19726.0,558.25,559.31,557.88,559.03,19726.0
2024-05-01 15:10:00,559.01,559.81,558.04,559.56,17888.0,559.01,559.81,558.04,559.56,17888.0
2024-05-01 15:15:00,559.37,560.17,558.85,559.36,25173.0,559.37,560.17,558.85,559.36,25173.0
2024-05-01 15:20:00,559.24,559.98,557.13,559.45,26739.0,559.24,559.98,557.13,559.45,26739.0
2024-05-01 15:25:00,559.4,560.35,558.8,559.05,21383.0,559.4,560.35,558.8,559.05,21383.0
2024-05-01 15:30:00,558.76,558.76,556.11,557.21,20147.0,558.76,558.76,556.11,557.21,20147.0
2024-05-01 15:35:00,556.91,557.69,554.78,555.61,24171.0,556.91,557.69,554.78,555.61,24171.0
2024-05-01 15:40:00,555.61,557.02,555.16,556.12,16445.0,555.61,557.02,555.16,556.12,16445.0
2024-05-01 15:45:00,555.88,556.84,555.28,556.21,19491.0,555.88,556.84,555.28,556.21,19491.0
2024-05-01 15:50:00,555.92,556.1,552.6,552.79,39415.0,555.92,556.1,552.6,552.79,39415.0
2024-05-01 15:55:00,553.03,553.33,551.55,551.6,84705.0,553.03,553.33,551.55,551.6,84705.0
2024-05-02 09:30:00,556.02,559.18,555.59,558.34,62777.0,556.02,559.18,555.59,558.34,62777.0
2024-05-02 09:35:00,558.67,559.15,556.14,558.14,18151.0,558.67,559.15,556.14,558.14,18151.0
2024-05-02 09:40:00,558.16,559.64,557.77,559.51,22194.0,558.16,559.64,557.77,559.51,22194.0
2024-05-02 09:45:00,559.51,561.41,558.05,558.72,51091.0,559.51,561.41,558.05,558.72,51091.0
2024-05-02 09:50:00,558.81,559.42,556.98,558.42,24016.0,558.81,559.42,556.98,558.42,24016.0
2024-05-02 09:55:00,558.52,560.54,558.51,559.63,23319.0,558.52,560.54,558.51,559.63,23319.0
2024-05-02 10:00:00,559.44,559.66,557.79,559.66,14795.0,559.44,559.66,557.79,559.66,14795.0
2024-05-02 10:05:00,559.7,559.88,556.03,556.58,21700.0,559.7,559.88,556.03,556.58,21700.0
2024-05-02 10:10:00,556.68,558.97,556.68,558.56,16668.0,556.68,558.97,556.68,558.56,16668.0
2024-05-02 10:15:00,558.69,559.31,558.21,558.85,10040.0,558.69,559.31,558.21,558.85,10040.0
2024-05-02 10:20:00,559.09,559.78,558.01,559.38,7257.0,559.09,559.78,558.01,559.38,7257.0
2024-05-02 10:25:00,559.56,559.78,558.34,559.01,9128.0,559.56,559.78,558.34,559.01,9128.0
2024-05-02 10:30:00,559.02,559.36,558.39,559.36,7535.0,559.02,559.36,558.39,559.36,7535.0
2024-05-02 10:35:00,559.59,559.6,557.73,558.35,11493.0,559.59,559.6,557.73,558.35,11493.0
2024-05-02 10:40:00,558.38,558.8,557.58,558.11,6802.0,558.38,558.8,557.58,558.11,6802.0
2024-05-02 10:45:00,558.49,559.81,557.89,559.7,12320.0,558.49,559.81,557.89,559.7,12320.0
2024-05-02 10:50:00,559.13,559.74,558.8,559.05,4565.0,559.13,559.74,558.8,559.05,4565.0
2024-05-02 10:55:00,559.19,560.35,558.94,560.15,13492.0,559.19,560.35,558.94,560.15,13492.0
2024-05-02 11:00:00,559.97,561.33,559.48,560.58,22160.0,559.97,561.33,559.48,560.58,22160.0
2024-05-02 11:05:00,560.94,562.36,560.5,562.28,14041.0,560.94,562.36,560.5,562.28,14041.0
2024-05-02 11:10:00,562.36,563.22,562.35,562.51,19157.0,562.36,563.22,562.35,562.51,19157.0
2024-05-02 11:15:00,562.36,562.79,561.58,562.58,10480.0,562.36,562.79,561.58,562.58,10480.0
2024-05-02 11:20:00,562.7,562.93,562.13,562.46,17528.0,562.7,562.93,562.13,562.46,17528.0
2024-05-02 11:25:00,562.45,562.48,560.89,561.53,15129.0,562.45,562.48,560.89,561.53,15129.0
2024-05-02 11:30:00,561.57,561.85,560.65,561.4,12146.0,561.57,561.85,560.65,561.4,12146.0
2024-05-02 11:35:00,561.4,561.95,560.87,561.17,5695.0,561.4,561.95,560.87,561.17,5695.0
2024-05-02 11:40:00,561.49,562.5,561.49,561.96,8035.0,561.49,562.5,561.49,561.96,8035.0
2024-05-02 11:45:00,561.89,562.6,561.72,562.22,8842.0,561.89,562.6,561.72,562.22,8842.0
2024-05-02 11:50:00,562.12,563.2,562.12,562.75,11651.0,562.12,563.2,562.12,562.75,11651.0
2024-05-02 11:55:00,562.86,563.03,562.1,562.25,7718.0,562.86,563.03,562.1,562.25,7718.0
2024-05-02 12:00:00,562.46,563.04,562.26,562.26,11113.0,562.46,563.04,562.26,562.26,11113.0
2024-05-02 12:05:00,562.6,562.98,562.1,562.37,5621.0,562.6,562.98,562.1,562.37,5621.0
2024-05-02 12:10:00,562.26,562.27,560.92,561.03,9202.0,562.26,562.27,560.92,561.03,9202.0
2024-05-02 12:15:00,561.51,561.95,561.2,561.81,14261.0,561.51,561.95,561.2,561.81,14261.0
2024-05-02 12:20:00,561.81,562.13,561.2,561.81,13396.0,561.81,562.13,561.2,561.81,13396.0
2024-05-02 12:25:00,562.11,562.11,561.38,561.73,7398.0,562.11,562.11,561.38,561.73,7398.0
2024-05-02 12:30:00,561.65,561.66,560.05,560.31,6529.0,561.65,561.66,560.05,560.31,6529.0
2024-05-02 12:35:00,560.42,560.43,559.13,560.21,10222.0,560.42,560.43,559.13,560.21,10222.0
2024-05-02 12:40:00,560.33,560.7,560.22,560.37,2786.0,560.33,560.7,560.22,560.37,2786.0
2024-05-02 12:45:00,560.34,560.86,560.26,560.77,8221.0,560.34,560.86,560.26,560.77,8221.0
2024-05-02 12:50:00,560.68,561.2,560.49,560.85,4864.0,560.68,561.2,560.49,560.85,4864.0
2024-05-02 12:55:00,560.8,561.06,560.33,560.85,3875.0,560.8,561.06,560.33,560.85,3875.0
2024-05-02 13:00:00,561.0,561.65,560.98,561.48,5401.0,561.0,561.65,560.98,561.48,5401.0
2024-05-02 13:05:00,561.7,562.26,561.48,562.25,6382.0,561.7,562.26,561.48,562.25,6382.0
2024-05-02 13:10:00,562.14,562.9,561.99,562.57,8403.0,562.14,562.9,561.99,562.57,8403.0
2024-05-02 13:15:00,562.34,562.53,562.04,562.3,5710.0,562.34,562.53,562.04,562.3,5710.0
2024-05-02 13:20:00,562.1,562.38,561.66,562.24,4900.0,562.1,562.38,561.66,562.24,4900.0
2024-05-02 13:25:00,562.09,563.25,561.84,563.25,12200.0,562.09,563.25,561.84,563.25,12200.0
2024-05-02 13:30:00,563.0,563.38,562.42,562.81,16616.0,563.0,563.38,562.42,562.81,16616.0
2024-05-02 13:35:00,562.83,562.9,562.23,562.32,10521.0,562.83,562.9,562.23,562.32,10521.0
2024-05-02 13:40:00,562.31,562.59,562.03,562.57,2176.0,562.31,562.59,562.03,562.57,2176.0
2024-05-02 13:45:00,562.75,563.11,562.25,563.06,4857.0,562.75,563.11,562.25,563.06,4857.0
2024-05-02 13:50:00,563.1,563.57,562.82,563.0,16006.0,563.1,563.57,562.82,563.0,16006.0
2024-05-02 13:55:00,562.83,563.51,562.83,563.07,11073.0,562.83,563.51,562.83,563.07,11073.0
2024-05-02 14:00:00,563.29,564.1,562.96,564.1,13653.0,563.29,564.1,562.96,564.1,13653.0
2024-05-02 14:05:00,564.0,564.06,563.27,563.81,8948.0,564.0,564.06,563.27,563.81,8948.0
2024-05-02 14:10:00,563.97,564.15,563.0,563.05,9773.0,563.97,564.15,563.0,563.05,9773.0
2024-05-02 14:15:00,563.0,563.28,562.48,562.79,4925.0,563.0,563.28,562.48,562.79,4925.0
2024-05-02 14:20:00,562.76,563.02,562.56,563.02,3444.0,562.76,563.02,562.56,563.02,3444.0
2024-05-02 14:25:00,563.07,563.62,562.96,563.25,7403.0,563.07,563.62,562.96,563.25,7403.0
2024-05-02 14:30:00,563.26,564.0,563.23,563.8,9030.0,563.26,564.0,563.23,563.8,9030.0
2024-05-02 14:35:00,563.83,564.53,563.77,563.77,10619.0,563.83,564.53,563.77,563.77,10619.0
2024-05-02 14:40:00,563.78,564.26,563.51,564.1,6309.0,563.78,564.26,563.51,564.1,6309.0
2024-05-02 14:45:00,564.09,564.65,563.93,564.33,10137.0,564.09,564.65,563.93,564.33,10137.0
2024-05-02 14:50:00,564.5,565.12,564.3,564.52,23214.0,564.5,565.12,564.3,564.52,23214.0
2024-05-02 14:55:00,564.57,564.99,564.41,564.88,9116.0,564.57,564.99,564.41,564.88,9116.0
2024-05-02 15:00:00,564.87,565.07,563.69,563.81,16425.0,564.87,565.07,563.69,563.81,16425.0
2024-05-02 15:05:00,563.97,564.36,563.79,564.22,11560.0,563.97,564.36,563.79,564.22,11560.0
2024-05-02 15:10:00,564.38,564.89,563.93,564.3,13505.0,564.38,564.89,563.93,564.3,13505.0
2024-05-02 15:15:00,564.48,564.78,563.84,564.52,23444.0,564.48,564.78,563.84,564.52,23444.0
2024-05-02 15:20:00,564.72,565.03,564.43,564.75,11582.0,564.72,565.03,564.43,564.75,11582.0
2024-05-02 15:25:00,564.94,565.32,564.57,565.16,13657.0,564.94,565.32,564.57,565.16,13657.0
2024-05-02 15:30:00,565.01,565.43,564.57,564.84,12297.0,565.01,565.43,564.57,564.84,12297.0
2024-05-02 15:35:00,564.84,564.84,563.88,564.2,13450.0,564.84,564.84,563.88,564.2,13450.0
2024-05-02 15:40:00,564.17,564.51,563.69,563.9,13942.0,564.17,564.51,563.69,563.9,13942.0
2024-05-02 15:45:00,563.88,564.27,563.11,564.26,18486.0,563.88,564.27,563.11,564.26,18486.0
2024-05-02 15:50:00,564.31,564.31,563.22,563.64,31578.0,564.31,564.31,563.22,563.64,31578.0
2024-05-02 15:55:00,563.84,565.46,563.72,565.35,101417.0,563.84,565.46,563.72,565.35,101417.0
2024-05-03 09:30:00,565.99,569.74,565.16,569.63,102412.0,565.99,569.74,565.16,569.63,102412.0
2024-05-03 09:35:00,569.54,569.71,567.19,568.1,20634.0,569.54,569.71,567.19,568.1,20634.0
2024-05-03 09:40:00,567.81,570.9,567.75,569.73,37545.0,567.81,570.9,567.75,569.73,37545.0
2024-05-03 09:45:00,569.98,572.05,569.97,571.75,25182.0,569.98,572.05,569.97,571.75,25182.0
2024-05-03 09:50:00,572.04,574.22,570.66,574.16,40258.0,572.04,574.22,570.66,574.16,40258.0
2024-05-03 09:55:00,574.37,575.82,574.21,575.04,54716.0,574.37,575.82,574.21,575.04,54716.0
2024-05-03 10:00:00,575.25,576.49,572.39,572.69,45676.0,575.25,576.49,572.39,572.69,45676.0
2024-05-03 10:05:00,572.67,573.52,571.69,572.89,29215.0,572.67,573.52,571.69,572.89,29215.0
2024-05-03 10:10:00,572.72,573.04,570.72,570.75,21001.0,572.72,573.04,570.72,570.75,21001.0
2024-05-03 10:15:00,570.84,572.71,570.84,572.17,19513.0,570.84,572.71,570.84,572.17,19513.0
2024-05-03 10:20:00,572.37,574.47,571.93,573.98,24742.0,572.37,574.47,571.93,573.98,24742.0
2024-05-03 10:25:00,573.69,574.69,572.18,574.0,23608.0,573.69,574.69,572.18,574.0,23608.0
2024-05-03 10:30:00,574.24,575.42,573.84,575.09,24892.0,574.24,575.42,573.84,575.09,24892.0
2024-05-03 10:35:00,575.25,576.67,574.3,576.3,29805.0,575.25,576.67,574.3,576.3,29805.0
2024-05-03 10:40:00,576.56,577.5,575.73,577.15,62978.0,576.56,577.5,575.73,577.15,62978.0
2024-05-03 10:45:00,577.16,577.56,576.37,576.71,25446.0,577.16,577.56,576.37,576.71,25446.0
2024-05-03 10:50:00,576.65,577.07,575.8,576.78,34624.0,576.65,577.07,575.8,576.78,34624.0
2024-05-03 10:55:00,576.75,577.26,574.86,574.86,26608.0,576.75,577.26,574.86,574.86,26608.0
2024-05-03 11:00:00,575.02,575.28,574.7,575.07,11422.0,575.02,575.28,574.7,575.07,11422.0
2024-05-03 11:05:00,574.91,576.55,574.06,574.26,11822.0,574.91,576.55,574.06,574.26,11822.0
2024-05-03 11:10:00,574.17,574.42,573.36,574.04,15256.0,574.17,574.42,573.36,574.04,15256.0
2024-05-03 11:15:00,573.87,575.45,573.86,575.06,11286.0,573.87,575.45,573.86,575.06,11286.0
2024-05-03 11:20:00,575.16,575.93,575.06,575.52,5136.0,575.16,575.93,575.06,575.52,5136.0
2024-05-03 11:25:00,575.52,576.12,575.1,575.58,7980.0,575.52,576.12,575.1,575.58,7980.0
2024-05-03 11:30:00,575.61,576.5,575.61,576.5,9948.0,575.61,576.5,575.61,576.5,9948.0
2024-05-03 11:35:00,576.6,576.9,576.18,576.68,8053.0,576.6,576.9,576.18,576.68,8053.0
2024-05-03 11:40:00,576.87,577.97,576.46,576.79,31144.0,576.87,577.97,576.46,576.79,31144.0
2024-05-03 11:45:00,577.14,577.85,577.07,577.36,12210.0,577.14,577.85,577.07,577.36,12210.0
2024-05-03 11:50:00,577.43,578.14,577.13,578.04,19221.0,577.43,578.14,577.13,578.04,19221.0
2024-05-03 11:55:00,578.2,578.9,577.75,578.25,28202.0,578.2,578.9,577.75,578.25,28202.0
2024-05-03 12:00:00,578.03,578.98,577.89,578.57,42886.0,578.03,578.98,577.89,578.57,42886.0
2024-05-03 12:05:00,578.67,579.6,578.57,579.52,35317.0,578.67,579.6,578.57,579.52,35317.0
2024-05-03 12:10:00,579.59,579.63,579.11,579.25,17853.0,579.59,579.63,579.11,579.25,17853.0
2024-05-03 12:15:00,579.25,579.49,579.11,579.3,17075.0,579.25,579.49,579.11,579.3,17075.0
2024-05-03 12:20:00,579.35,579.46,578.0,579.31,24009.0,579.35,579.46,578.0,579.31,24009.0
2024-05-03 12:25:00,579.25,579.95,579.25,579.56,12925.0,579.25,579.95,579.25,579.56,12925.0
2024-05-03 12:30:00,579.66,580.26,579.14,579.22,17255.0,579.66,580.26,579.14,579.22,17255.0
2024-05-03 12:35:00,579.14,579.8,579.14,579.73,21284.0,579.14,579.8,579.14,579.73,21284.0
2024-05-03 12:40:00,579.77,579.77,578.67,579.04,11998.0,579.77,579.77,578.67,579.04,11998.0
2024-05-03 12:45:00,578.93,579.19,578.69,579.13,11935.0,578.93,579.19,578.69,579.13,11935.0
2024-05-03 12:50:00,579.2,579.38,578.1,578.13,13379.0,579.2,579.38,578.1,578.13,13379.0
2024-05-03 12:55:00,578.25,578.5,577.82,578.29,23426.0,578.25,578.5,577.82,578.29,23426.0
2024-05-03 13:00:00,578.31,579.55,578.28,579.36,24704.0,578.31,579.55,578.28,579.36,24704.0
2024-05-03 13:05:00,579.36,579.76,579.01,579.24,12644.0,579.36,579.76,579.01,579.24,12644.0
2024-05-03 13:10:00,579.24,579.54,578.77,578.85,19995.0,579.24,579.54,578.77,578.85,19995.0
2024-05-03 13:15:00,578.95,579.6,578.67,578.68,10646.0,578.95,579.6,578.67,578.68,10646.0
2024-05-03 13:20:00,578.68,579.1,578.55,578.91,12030.0,578.68,579.1,578.55,578.91,12030.0
2024-05-03 13:25:00,578.87,578.87,578.14,578.45,12951.0,578.87,578.87,578.14,578.45,12951.0
2024-05-03 13:30:00,578.45,578.67,577.24,577.59,16539.0,578.45,578.67,577.24,577.59,16539.0
2024-05-03 13:35:00,577.72,577.75,577.01,577.24,9209.0,577.72,577.75,577.01,577.24,9209.0
2024-05-03 13:40:00,577.3,577.4,576.65,577.06,12098.0,577.3,577.4,576.65,577.06,12098.0
2024-05-03 13:45:00,577.02,577.95,576.81,577.95,10652.0,577.02,577.95,576.81,577.95,10652.0
2024-05-03 13:50:00,577.75,577.99,577.5,577.5,2127.0,577.75,577.99,577.5,577.5,2127.0
2024-05-03 13:55:00,577.33,577.49,576.86,576.96,8255.0,577.33,577.49,576.86,576.96,8255.0
2024-05-03 14:00:00,577.07,577.46,576.94,577.3,4655.0,577.07,577.46,576.94,577.3,4655.0
2024-05-03 14:05:00,577.27,577.28,576.87,576.91,4515.0,577.27,577.28,576.87,576.91,4515.0
2024-05-03 14:10:00,577.2,577.75,576.93,577.53,7193.0,577.2,577.75,576.93,577.53,7193.0
2024-05-03 14:15:00,577.73,577.77,577.37,577.5,3965.0,577.73,577.77,577.37,577.5,3965.0
2024-05-03 14:20:00,577.41,577.47,577.06,577.19,5908.0,577.41,577.47,577.06,577.19,5908.0
2024-05-03 14:25:00,577.17,577.81,577.17,577.72,6959.0,577.17,577.81,577.17,577.72,6959.0
2024-05-03 14:30:00,577.65,577.8,577.19,577.38,15874.0,577.65,577.8,577.19,577.38,15874.0
2024-05-03 14:35:00,577.51,577.73,577.09,577.09,6786.0,577.51,577.73,577.09,577.09,6786.0
2024-05-03 14:40:00,577.0,577.15,576.52,576.87,6968.0,577.0,577.15,576.52,576.87,6968.0
2024-05-03 14:45:00,576.88,577.42,576.8,577.37,8670.0,576.88,577.42,576.8,577.37,8670.0
2024-05-03 14:50:00,577.5,577.89,577.47,577.63,10178.0,577.5,577.89,577.47,577.63,10178.0
2024-05-03 14:55:00,577.57,577.63,576.91,577.18,6668.0,577.57,577.63,576.91,577.18,6668.0
2024-05-03 15:00:00,577.03,577.72,576.92,577.72,7287.0,577.03,577.72,576.92,577.72,7287.0
2024-05-03 15:05:00,577.53,577.94,577.5,577.63,9466.0,577.53,577.94,577.5,577.63,9466.0
2024-05-03 15:10:00,577.75,577.85,577.13,577.43,11817.0,577.75,577.85,577.13,577.43,11817.0
2024-05-03 15:15:00,577.3,577.61,577.03,577.28,11020.0,577.3,577.61,577.03,577.28,11020.0
2024-05-03 15:20:00,577.23,578.47,577.22,578.33,9236.0,577.23,578.47,577.22,578.33,9236.0
2024-05-03 15:25:00,578.29,578.78,578.12,578.28,21157.0,578.29,578.78,578.12,578.28,21157.0
2024-05-03 15:30:00,578.4,578.88,578.06,578.61,19452.0,578.4,578.88,578.06,578.61,19452.0
2024-05-03 15:35:00,578.49,579.4,578.4,578.91,23170.0,578.49,579.4,578.4,578.91,23170.0
2024-05-03 15:40:00,578.88,579.11,578.52,579.03,18605.0,578.88,579.11,578.52,579.03,18605.0
2024-05-03 15:45:00,578.93,579.37,578.39,578.47,19276.0,578.93,579.37,578.39,578.47,19276.0
2024-05-03 15:50:00,578.62,579.88,578.58,578.86,34135.0,578.62,579.88,578.58,578.86,34135.0
2024-05-03 15:55:00,578.8,579.8,578.8,579.57,76044.0,578.8,579.8,578.8,579.57,76044.0
2024-05-06 09:30:00,581.82,583.7,580.25,582.88,92717.0,581.82,583.7,580.25,582.88,92717.0
2024-05-06 09:35:00,582.67,583.76,582.01,582.6,30497.0,582.67,583.76,582.01,582.6,30497.0
2024-05-06 09:40:00,582.72,583.15,580.84,582.8,31602.0,582.72,583.15,580.84,582.8,31602.0
2024-05-06 09:45:00,582.89,584.94,582.59,584.94,23334.0,582.89,584.94,582.59,584.94,23334.0
2024-05-06 09:50:00,584.94,584.94,583.56,584.24,20136.0,584.94,584.94,583.56,584.24,20136.0
2024-05-06 09:55:00,584.37,584.87,583.05,584.25,24871.0,584.37,584.87,583.05,584.25,24871.0
2024-05-06 10:00:00,584.22,585.25,583.98,585.14,30881.0,584.22,585.25,583.98,585.14,30881.0
2024-05-06 10:05:00,584.91,586.44,584.59,585.86,24783.0,584.91,586.44,584.59,585.86,24783.0
2024-05-06 10:10:00,585.65,586.46,584.71,586.46,21571.0,585.65,586.46,584.71,586.46,21571.0
2024-05-06 10:15:00,586.49,587.8,586.04,587.8,25732.0,586.49,587.8,586.04,587.8,25732.0
2024-05-06 10:20:00,587.8,588.97,587.56,588.33,26727.0,587.8,588.97,587.56,588.33,26727.0
2024-05-06 10:25:00,588.36,588.75,587.64,588.35,30298.0,588.36,588.75,587.64,588.35,30298.0
2024-05-06 10:30:00,588.2,590.19,588.2,590.04,54627.0,588.2,590.19,588.2,590.04,54627.0
2024-05-06 10:35:00,590.04,590.4,588.29,590.23,36759.0,590.04,590.4,588.29,590.23,36759.0
2024-05-06 10:40:00,590.23,591.06,589.53,589.7,35293.0,590.23,591.06,589.53,589.7,35293.0
2024-05-06 10:45:00,589.67,591.05,589.02,590.41,27392.0,589.67,591.05,589.02,590.41,27392.0
2024-05-06 10:50:00,590.49,591.38,590.34,590.63,25550.0,590.49,591.38,590.34,590.63,25550.0
2024-05-06 10:55:00,590.54,591.91,589.69,589.69,37283.0,590.54,591.91,589.69,589.69,37283.0
2024-05-06 11:00:00,589.71,590.96,589.69,590.55,16177.0,589.71,590.96,589.69,590.55,16177.0
2024-05-06 11:05:00,590.69,590.98,590.16,590.7,15584.0,590.69,590.98,590.16,590.7,15584.0
2024-05-06 11:10:00,590.56,590.85,589.36,590.51,45304.0,590.56,590.85,589.36,590.51,45304.0
2024-05-06 11:15:00,590.8,590.98,590.23,590.9,17581.0,590.8,590.98,590.23,590.9,17581.0
2024-05-06 11:20:00,590.98,592.33,590.72,591.68,25280.0,590.98,592.33,590.72,591.68,25280.0
2024-05-06 11:25:00,591.7,592.11,590.5,590.79,12375.0,591.7,592.11,590.5,590.79,12375.0
2024-05-06 11:30:00,590.79,590.98,590.25,590.98,14379.0,590.79,590.98,590.25,590.98,14379.0
2024-05-06 11:35:00,591.11,591.24,590.5,590.87,17560.0,591.11,591.24,590.5,590.87,17560.0
2024-05-06 11:40:00,590.81,591.83,590.77,591.81,20101.0,590.81,591.83,590.77,591.81,20101.0
2024-05-06 11:45:00,591.48,592.54,591.31,592.54,18031.0,591.48,592.54,591.31,592.54,18031.0
2024-05-06 11:50:00,592.44,593.0,591.97,592.26,15905.0,592.44,593.0,591.97,592.26,15905.0
2024-05-06 11:55:00,592.11,592.2,591.03,592.17,16216.0,592.11,592.2,591.03,592.17,16216.0
2024-05-06 12:00:00,592.17,592.22,591.18,591.46,9197.0,592.17,592.22,591.18,591.46,9197.0
2024-05-06 12:05:00,591.5,591.65,590.77,590.78,7969.0,591.5,591.65,590.77,590.78,7969.0
2024-05-06 12:10:00,590.83,591.23,590.41,590.98,7423.0,590.83,591.23,590.41,590.98,7423.0
2024-05-06 12:15:00,591.0,591.49,590.89,591.47,7453.0,591.0,591.49,590.89,591.47,7453.0
2024-05-06 12:20:00,591.33,591.65,590.69,591.17,13882.0,591.33,591.65,590.69,591.17,13882.0
2024-05-06 12:25:00,591.09,591.25,590.7,591.13,8327.0,591.09,591.25,590.7,591.13,8327.0
2024-05-06 12:30:00,591.15,592.13,590.81,591.74,21016.0,591.15,592.13,590.81,591.74,21016.0
2024-05-06 12:35:00,591.98,592.78,591.81,592.64,21290.0,591.98,592.78,591.81,592.64,21290.0
2024-05-06 12:40:00,592.74,593.07,592.38,592.64,10971.0,592.74,593.07,592.38,592.64,10971.0
2024-05-06 12:45:00,592.51,592.78,591.97,592.36,19158.0,592.51,592.78,591.97,592.36,19158.0
2024-05-06 12:50:00,592.31,592.79,591.78,592.43,21628.0,592.31,592.79,591.78,592.43,21628.0
2024-05-06 12:55:00,592.43,593.68,592.31,593.68,11911.0,592.43,593.68,592.31,593.68,11911.0
2024-05-06 13:00:00,593.44,593.75,593.1,593.57,17741.0,593.44,593.75,593.1,593.57,17741.0
2024-05-06 13:05:00,593.57,593.62,592.68,592.68,15434.0,593.57,593.62,592.68,592.68,15434.0
2024-05-06 13:10:00,592.69,592.81,592.22,592.25,13304.0,592.69,592.81,592.22,592.25,13304.0
2024-05-06 13:15:00,592.37,592.5,591.91,592.03,7925.0,592.37,592.5,591.91,592.03,7925.0
2024-05-06 13:20:00,592.14,592.7,591.86,592.7,12666.0,592.14,592.7,591.86,592.7,12666.0
2024-05-06 13:25:00,592.78,593.56,592.62,593.56,7860.0,592.78,593.56,592.62,593.56,7860.0
2024-05-06 13:30:00,593.57,594.06,593.46,593.98,16869.0,593.57,594.06,593.46,593.98,16869.0
2024-05-06 13:35:00,594.07,594.57,593.99,594.43,16701.0,594.07,594.57,593.99,594.43,16701.0
2024-05-06 13:40:00,594.43,594.6,594.03,594.56,13169.0,594.43,594.6,594.03,594.56,13169.0
2024-05-06 13:45:00,594.67,594.8,593.66,593.79,16926.0,594.67,594.8,593.66,593.79,16926.0
2024-05-06 13:50:00,593.77,594.06,593.43,593.43,7875.0,593.77,594.06,593.43,593.43,7875.0
2024-05-06 13:55:00,593.36,593.49,592.9,593.07,7230.0,593.36,593.49,592.9,593.07,7230.0
2024-05-06 14:00:00,592.91,593.91,592.9,593.73,11483.0,592.91,593.91,592.9,593.73,11483.0
2024-05-06 14:05:00,593.81,594.03,593.49,593.75,9405.0,593.81,594.03,593.49,593.75,9405.0
2024-05-06 14:10:00,593.92,594.08,593.49,593.78,15134.0,593.92,594.08,593.49,593.78,15134.0
2024-05-06 14:15:00,593.63,594.41,593.35,594.03,12077.0,593.63,594.41,593.35,594.03,12077.0
2024-05-06 14:20:00,594.25,594.59,594.05,594.44,26031.0,594.25,594.59,594.05,594.44,26031.0
2024-05-06 14:25:00,594.62,594.87,594.27,594.27,18833.0,594.62,594.87,594.27,594.27,18833.0
2024-05-06 14:30:00,594.67,594.67,593.34,593.45,9870.0,594.67,594.67,593.34,593.45,9870.0
2024-05-06 14:35:00,593.35,594.3,593.35,593.89,13599.0,593.35,594.3,593.35,593.89,13599.0
2024-05-06 14:40:00,593.89,594.06,593.39,593.39,7059.0,593.89,594.06,593.39,593.39,7059.0
2024-05-06 14:45:00,593.64,594.03,593.32,593.82,7987.0,593.64,594.03,593.32,593.82,7987.0
2024-05-06 14:50:00,593.66,594.08,593.29,593.98,10400.0,593.66,594.08,593.29,593.98,10400.0
2024-05-06 14:55:00,594.11,594.37,593.79,593.94,6476.0,594.11,594.37,593.79,593.94,6476.0
2024-05-06 15:00:00,594.01,594.34,593.4,594.21,6522.0,594.01,594.34,593.4,594.21,6522.0
2024-05-06 15:05:00,594.21,594.95,594.01,594.82,17078.0,594.21,594.95,594.01,594.82,17078.0
2024-05-06 15:10:00,594.92,594.92,594.32,594.63,9378.0,594.92,594.92,594.32,594.63,9378.0
2024-05-06 15:15:00,594.47,594.76,594.27,594.76,9568.0,594.47,594.76,594.27,594.76,9568.0
2024-05-06 15:20:00,594.7,595.15,594.55,595.0,23378.0,594.7,595.15,594.55,595.0,23378.0
2024-05-06 15:25:00,594.93,595.27,594.41,594.6,15486.0,594.93,595.27,594.41,594.6,15486.0
2024-05-06 15:30:00,594.51,595.26,593.86,595.26,35187.0,594.51,595.26,593.86,595.26,35187.0
2024-05-06 15:35:00,595.3,596.04,594.96,595.58,60641.0,595.3,596.04,594.96,595.58,60641.0
2024-05-06 15:40:00,595.46,596.0,594.54,595.95,34115.0,595.46,596.0,594.54,595.95,34115.0
2024-05-06 15:45:00,596.0,596.97,595.87,596.68,32809.0,596.0,596.97,595.87,596.68,32809.0
2024-05-06 15:50:00,596.57,597.07,595.88,596.83,67373.0,596.57,597.07,595.88,596.83,67373.0
2024-05-06 15:55:00,596.95,597.34,596.26,597.14,106287.0,596.95,597.34,596.26,597.14,106287.0
2024-05-07 09:30:00,596.28,596.45,594.28,596.03,68189.0,596.28,596.45,594.28,596.03,68189.0
2024-05-07 09:35:00,596.68,596.97,591.32,592.24,44073.0,596.68,596.97,591.32,592.24,44073.0
2024-05-07 09:40:00,592.24,594.9,591.86,594.9,46718.0,592.24,594.9,591.86,594.9,46718.0
2024-05-07 09:45:00,595.04,596.14,593.83,593.92,36788.0,595.04,596.14,593.83,593.92,36788.0
2024-05-07 09:50:00,593.93,596.16,593.53,595.76,18735.0,593.93,596.16,593.53,595.76,18735.0
2024-05-07 09:55:00,595.84,596.96,594.94,595.67,45147.0,595.84,596.96,594.94,595.67,45147.0
2024-05-07 10:00:00,595.88,597.26,595.73,597.25,31394.0,595.88,597.26,595.73,597.25,31394.0
2024-05-07 10:05:00,597.21,597.21,595.76,597.01,15432.0,597.21,597.21,595.76,597.01,15432.0
2024-05-07 10:10:00,597.14,599.29,597.13,599.1,41559.0,597.14,599.29,597.13,599.1,41559.0
2024-05-07 10:15:00,599.11,600.2,599.07,599.24,66260.0,599.11,600.2,599.07,599.24,66260.0
2024-05-07 10:20:00,599.33,599.33,597.66,598.19,22114.0,599.33,599.33,597.66,598.19,22114.0
2024-05-07 10:25:00,598.16,599.37,598.02,599.21,22947.0,598.16,599.37,598.02,599.21,22947.0
2024-05-07 10:30:00,599.06,599.36,598.28,598.62,17222.0,599.06,599.36,598.28,598.62,17222.0
2024-05-07 10:35:00,598.77,599.07,598.08,598.08,11534.0,598.77,599.07,598.08,598.08,11534.0
2024-05-07 10:40:00,598.0,599.76,597.67,599.49,18419.0,598.0,599.76,597.67,599.49,18419.0
2024-05-07 10:45:00,599.49,600.88,599.36,600.56,16962.0,599.49,600.88,599.36,600.56,16962.0
2024-05-07 10:50:00,600.7,601.16,599.75,601.01,24869.0,600.7,601.16,599.75,601.01,24869.0
2024-05-07 10:55:00,601.2,601.7,600.46,601.06,19736.0,601.2,601.7,600.46,601.06,19736.0
2024-05-07 11:00:00,601.17,601.34,600.92,601.15,11280.0,601.17,601.34,600.92,601.15,11280.0
2024-05-07 11:05:00,601.05,602.74,600.89,602.71,24229.0,601.05,602.74,600.89,602.71,24229.0
2024-05-07 11:10:00,602.79,603.75,602.79,603.63,26747.0,602.79,603.75,602.79,603.63,26747.0
2024-05-07 11:15:00,603.63,604.71,603.14,604.39,31329.0,603.63,604.71,603.14,604.39,31329.0
2024-05-07 11:20:00,604.53,605.36,604.16,604.89,36157.0,604.53,605.36,604.16,604.89,36157.0
2024-05-07 11:25:00,604.82,605.03,604.08,604.44,15269.0,604.82,605.03,604.08,604.44,15269.0
2024-05-07 11:30:00,604.1,604.91,603.8,604.25,19649.0,604.1,604.91,603.8,604.25,19649.0
2024-05-07 11:35:00,604.09,604.82,604.0,604.25,12451.0,604.09,604.82,604.0,604.25,12451.0
2024-05-07 11:40:00,604.28,604.94,603.9,604.71,15979.0,604.28,604.94,603.9,604.71,15979.0
2024-05-07 11:45:00,604.57,604.98,603.76,604.24,19406.0,604.57,604.98,603.76,604.24,19406.0
2024-05-07 11:50:00,604.09,604.21,603.1,603.25,17469.0,604.09,604.21,603.1,603.25,17469.0
2024-05-07 11:55:00,603.25,604.2,603.09,603.94,20883.0,603.25,604.2,603.09,603.94,20883.0
2024-05-07 12:00:00,604.11,604.61,603.1,603.22,12333.0,604.11,604.61,603.1,603.22,12333.0
2024-05-07 12:05:00,603.47,604.25,603.02,603.72,17297.0,603.47,604.25,603.02,603.72,17297.0
2024-05-07 12:10:00,603.97,603.99,603.03,603.26,6346.0,603.97,603.99,603.03,603.26,6346.0
2024-05-07 12:15:00,603.42,603.43,602.59,603.16,13307.0,603.42,603.43,602.59,603.16,13307.0
2024-05-07 12:20:00,603.26,603.26,601.94,602.67,15843.0,603.26,603.26,601.94,602.67,15843.0
2024-05-07 12:25:00,602.61,603.2,602.61,602.85,9007.0,602.61,603.2,602.61,602.85,9007.0
2024-05-07 12:30:00,602.92,603.04,602.54,602.59,8013.0,602.92,603.04,602.54,602.59,8013.0
2024-05-07 12:35:00,602.56,603.05,602.29,602.8,4761.0,602.56,603.05,602.29,602.8,4761.0
2024-05-07 12:40:00,602.92,603.07,602.7,602.87,8661.0,602.92,603.07,602.7,602.87,8661.0
2024-05-07 12:45:00,602.69,602.98,602.25,602.49,8393.0,602.69,602.98,602.25,602.49,8393.0
2024-05-07 12:50:00,602.45,602.61,601.48,601.64,16057.0,602.45,602.61,601.48,601.64,16057.0
2024-05-07 12:55:00,601.57,601.89,601.38,601.61,5690.0,601.57,601.89,601.38,601.61,5690.0
2024-05-07 13:00:00,601.71,602.69,601.71,602.69,11382.0,601.71,602.69,601.71,602.69,11382.0
2024-05-07 13:05:00,602.79,603.2,602.37,602.86,7008.0,602.79,603.2,602.37,602.86,7008.0
2024-05-07 13:10:00,602.95,603.47,602.93,603.4,9479.0,602.95,603.47,602.93,603.4,9479.0
2024-05-07 13:15:00,603.4,604.15,603.31,603.35,10963.0,603.4,604.15,603.31,603.35,10963.0
2024-05-07 13:20:00,603.44,603.73,603.16,603.54,6012.0,603.44,603.73,603.16,603.54,6012.0
2024-05-07 13:25:00,603.46,603.68,603.27,603.68,4208.0,603.46,603.68,603.27,603.68,4208.0
2024-05-07 13:30:00,603.69,604.96,603.66,604.15,18328.0,603.69,604.96,603.66,604.15,18328.0
2024-05-07 13:35:00,604.15,604.3,603.67,603.77,8643.0,604.15,604.3,603.67,603.77,8643.0
2024-05-07 13:40:00,603.62,603.62,602.91,603.28,7255.0,603.62,603.62,602.91,603.28,7255.0
2024-05-07 13:45:00,603.28,604.0,602.75,602.99,25075.0,603.28,604.0,602.75,602.99,25075.0
2024-05-07 13:50:00,602.99,603.97,602.79,603.94,7685.0,602.99,603.97,602.79,603.94,7685.0
2024-05-07 13:55:00,603.94,604.05,602.19,602.57,17700.0,603.94,604.05,602.19,602.57,17700.0
2024-05-07 14:00:00,602.75,602.98,602.17,602.69,9664.0,602.75,602.98,602.17,602.69,9664.0
2024-05-07 14:05:00,602.87,602.87,602.14,602.77,11638.0,602.87,602.87,602.14,602.77,11638.0
2024-05-07 14:10:00,602.67,603.49,602.56,603.42,22237.0,602.67,603.49,602.56,603.42,22237.0
2024-05-07 14:15:00,603.29,603.51,602.27,602.34,10743.0,603.29,603.51,602.27,602.34,10743.0
2024-05-07 14:20:00,602.23,603.0,602.16,602.65,20563.0,602.23,603.0,602.16,602.65,20563.0
2024-05-07 14:25:00,602.87,603.07,602.49,602.93,6121.0,602.87,603.07,602.49,602.93,6121.0
2024-05-07 14:30:00,602.93,603.41,602.07,602.49,8718.0,602.93,603.41,602.07,602.49,8718.0
2024-05-07 14:35:00,602.45,603.42,602.14,602.85,14358.0,602.45,603.42,602.14,602.85,14358.0
2024-05-07 14:40:00,602.71,603.0,602.45,602.77,5643.0,602.71,603.0,602.45,602.77,5643.0
2024-05-07 14:45:00,602.78,603.49,602.35,603.09,14442.0,602.78,603.49,602.35,603.09,14442.0
2024-05-07 14:50:00,603.06,603.46,602.82,603.44,18111.0,603.06,603.46,602.82,603.44,18111.0
2024-05-07 14:55:00,603.41,603.66,602.88,603.32,17111.0,603.41,603.66,602.88,603.32,17111.0
2024-05-07 15:00:00,603.32,603.67,602.7,603.58,11082.0,603.32,603.67,602.7,603.58,11082.0
2024-05-07 15:05:00,603.64,603.72,602.96,603.24,9227.0,603.64,603.72,602.96,603.24,9227.0
2024-05-07 15:10:00,603.39,604.26,603.38,604.16,15990.0,603.39,604.26,603.38,604.16,15990.0
2024-05-07 15:15:00,604.15,604.66,603.88,604.48,16632.0,604.15,604.66,603.88,604.48,16632.0
2024-05-07 15:20:00,604.6,605.2,604.39,605.14,28795.0,604.6,605.2,604.39,605.14,28795.0
2024-05-07 15:25:00,605.25,605.25,604.19,604.28,20751.0,605.25,605.25,604.19,604.28,20751.0
2024-05-07 15:30:00,604.28,604.85,604.13,604.85,10850.0,604.28,604.85,604.13,604.85,10850.0
2024-05-07 15:35:00,604.81,605.38,604.81,605.34,20356.0,604.81,605.38,604.81,605.34,20356.0
2024-05-07 15:40:00,605.26,605.34,604.61,605.23,12375.0,605.26,605.34,604.61,605.23,12375.0
2024-05-07 15:45:00,605.23,605.4,604.81,605.3,18303.0,605.23,605.4,604.81,605.3,18303.0
2024-05-07 15:50:00,605.33,605.96,605.3,605.68,35415.0,605.33,605.96,605.3,605.68,35415.0
2024-05-07 15:55:00,605.46,606.05,605.06,606.01,139260.0,605.46,606.05,605.06,606.01,139260.0
2024-05-08 09:30:00,600.59,607.3,600.59,604.98,99393.0,600.59,607.3,600.59,604.98,99393.0
2024-05-08 09:35:00,604.96,609.37,604.55,608.09,70800.0,604.96,609.37,604.55,608.09,70800.0
2024-05-08 09:40:00,608.21,611.93,607.78,610.79,80647.0,608.21,611.93,607.78,610.79,80647.0
2024-05-08 09:45:00,611.16,613.92,611.16,612.97,52930.0,611.16,613.92,611.16,612.97,52930.0
2024-05-08 09:50:00,613.19,614.88,613.19,613.49,92785.0,613.19,614.88,613.19,613.49,92785.0
2024-05-08 09:55:00,613.51,615.28,613.51,613.85,54975.0,613.51,615.28,613.51,613.85,54975.0
2024-05-08 10:00:00,614.03,614.09,612.33,613.36,47838.0,614.03,614.09,612.33,613.36,47838.0
2024-05-08 10:05:00,612.94,613.27,611.57,612.12,27942.0,612.94,613.27,611.57,612.12,27942.0
2024-05-08 10:10:00,612.12,613.33,612.0,613.17,12946.0,612.12,613.33,612.0,613.17,12946.0
2024-05-08 10:15:00,613.0,614.0,612.51,612.51,15907.0,613.0,614.0,612.51,612.51,15907.0
2024-05-08 10:20:00,612.85,613.72,611.8,613.0,15607.0,612.85,613.72,611.8,613.0,15607.0
2024-05-08 10:25:00,613.15,614.5,612.82,613.99,21224.0,613.15,614.5,612.82,613.99,21224.0
2024-05-08 10:30:00,613.98,615.97,613.98,615.49,39986.0,613.98,615.97,613.98,615.49,39986.0
2024-05-08 10:35:00,615.49,615.67,614.88,615.06,21891.0,615.49,615.67,614.88,615.06,21891.0
2024-05-08 10:40:00,615.11,616.25,614.9,615.75,25694.0,615.11,616.25,614.9,615.75,25694.0
2024-05-08 10:45:00,615.67,617.62,615.13,616.99,25108.0,615.67,617.62,615.13,616.99,25108.0
2024-05-08 10:50:00,617.13,618.22,617.05,617.05,34979.0,617.13,618.22,617.05,617.05,34979.0
2024-05-08 10:55:00,617.28,617.28,616.0,616.27,17624.0,617.28,617.28,616.0,616.27,17624.0
2024-05-08 11:00:00,616.42,617.37,616.18,616.43,35235.0,616.42,617.37,616.18,616.43,35235.0
2024-05-08 11:05:00,616.3,616.6,614.92,615.34,29822.0,616.3,616.6,614.92,615.34,29822.0
2024-05-08 11:10:00,615.82,616.16,615.16,615.37,6038.0,615.82,616.16,615.16,615.37,6038.0
2024-05-08 11:15:00,615.28,615.39,614.67,615.21,24502.0,615.28,615.39,614.67,615.21,24502.0
2024-05-08 11:20:00,615.06,615.34,614.79,615.18,11301.0,615.06,615.34,614.79,615.18,11301.0
2024-05-08 11:25:00,615.14,615.23,614.91,615.07,6549.0,615.14,615.23,614.91,615.07,6549.0
2024-05-08 11:30:00,615.0,615.5,614.88,615.01,23129.0,615.0,615.5,614.88,615.01,23129.0
2024-05-08 11:35:00,615.27,615.9,614.88,615.27,33547.0,615.27,615.9,614.88,615.27,33547.0
2024-05-08 11:40:00,615.0,615.08,613.75,614.1,35975.0,615.0,615.08,613.75,614.1,35975.0
2024-05-08 11:45:00,614.05,614.37,613.28,613.5,29153.0,614.05,614.37,613.28,613.5,29153.0
2024-05-08 11:50:00,613.42,614.54,613.35,614.14,18051.0,613.42,614.54,613.35,614.14,18051.0
2024-05-08 11:55:00,614.12,614.58,613.98,614.41,9163.0,614.12,614.58,613.98,614.41,9163.0
2024-05-08 12:00:00,614.41,615.88,614.3,615.5,11470.0,614.41,615.88,614.3,615.5,11470.0
2024-05-08 12:05:00,615.12,615.58,614.82,615.03,9994.0,615.12,615.58,614.82,615.03,9994.0
2024-05-08 12:10:00,615.13,615.13,614.04,614.04,8969.0,615.13,615.13,614.04,614.04,8969.0
2024-05-08 12:15:00,614.05,614.76,614.05,614.59,7370.0,614.05,614.76,614.05,614.59,7370.0
2024-05-08 12:20:00,614.58,615.53,614.57,615.37,12688.0,614.58,615.53,614.57,615.37,12688.0
2024-05-08 12:25:00,615.25,617.4,615.25,617.05,24879.0,615.25,617.4,615.25,617.05,24879.0
2024-05-08 12:30:00,617.13,617.14,614.79,614.94,33376.0,617.13,617.14,614.79,614.94,33376.0
2024-05-08 12:35:00,614.94,614.94,613.14,613.14,27078.0,614.94,614.94,613.14,613.14,27078.0
2024-05-08 12:40:00,613.35,614.31,613.13,614.05,11308.0,613.35,614.31,613.13,614.05,11308.0
2024-05-08 12:45:00,614.06,614.86,613.87,614.67,22153.0,614.06,614.86,613.87,614.67,22153.0
2024-05-08 12:50:00,614.65,614.78,613.2,613.26,10532.0,614.65,614.78,613.2,613.26,10532.0
2024-05-08 12:55:00,613.27,613.59,612.83,613.33,14835.0,613.27,613.59,612.83,613.33,14835.0
2024-05-08 13:00:00,613.23,613.71,612.9,613.6,13132.0,613.23,613.71,612.9,613.6,13132.0
2024-05-08 13:05:00,613.5,614.26,613.4,613.7,15072.0,613.5,614.26,613.4,613.7,15072.0
2024-05-08 13:10:00,613.83,613.83,612.5,612.97,14646.0,613.83,613.83,612.5,612.97,14646.0
2024-05-08 13:15:00,612.95,613.29,612.75,612.94,5162.0,612.95,613.29,612.75,612.94,5162.0
2024-05-08 13:20:00,612.62,612.94,612.3,612.34,3513.0,612.62,612.94,612.3,612.34,3513.0
2024-05-08 13:25:00,612.36,612.67,612.14,612.53,9750.0,612.36,612.67,612.14,612.53,9750.0
2024-05-08 13:30:00,612.29,613.12,612.26,612.76,8079.0,612.29,613.12,612.26,612.76,8079.0
2024-05-08 13:35:00,612.63,612.92,612.32,612.38,10523.0,612.63,612.92,612.32,612.38,10523.0
2024-05-08 13:40:00,612.26,612.5,611.66,612.24,15590.0,612.26,612.5,611.66,612.24,15590.0
2024-05-08 13:45:00,612.14,612.73,612.13,612.6,6242.0,612.14,612.73,612.13,612.6,6242.0
2024-05-08 13:50:00,612.75,612.86,612.41,612.41,5997.0,612.75,612.86,612.41,612.41,5997.0
2024-05-08 13:55:00,612.4,612.94,612.4,612.9,6852.0,612.4,612.94,612.4,612.9,6852.0
2024-05-08 14:00:00,613.01,613.22,612.75,613.22,5472.0,613.01,613.22,612.75,613.22,5472.0
2024-05-08 14:05:00,613.21,613.23,612.86,612.99,5780.0,613.21,613.23,612.86,612.99,5780.0
2024-05-08 14:10:00,612.98,612.98,612.04,612.19,7972.0,612.98,612.98,612.04,612.19,7972.0
2024-05-08 14:15:00,612.17,612.81,612.04,612.74,8633.0,612.17,612.81,612.04,612.74,8633.0
2024-05-08 14:20:00,612.92,613.04,611.49,611.58,9319.0,612.92,613.04,611.49,611.58,9319.0
2024-05-08 14:25:00,611.69,611.72,610.69,611.25,21370.0,611.69,611.72,610.69,611.25,21370.0
2024-05-08 14:30:00,611.25,611.56,611.11,611.15,5483.0,611.25,611.56,611.11,611.15,5483.0
2024-05-08 14:35:00,611.23,611.43,610.98,611.21,6920.0,611.23,611.43,610.98,611.21,6920.0
2024-05-08 14:40:00,611.33,611.83,610.88,611.79,10658.0,611.33,611.83,610.88,611.79,10658.0
2024-05-08 14:45:00,611.77,611.79,611.18,611.18,5243.0,611.77,611.79,611.18,611.18,5243.0
2024-05-08 14:50:00,611.28,611.28,610.53,610.53,9849.0,611.28,611.28,610.53,610.53,9849.0
2024-05-08 14:55:00,610.5,611.15,610.1,610.63,9520.0,610.5,611.15,610.1,610.63,9520.0
2024-05-08 15:00:00,610.51,610.71,610.2,610.25,18795.0,610.51,610.71,610.2,610.25,18795.0
2024-05-08 15:05:00,610.21,610.83,610.17,610.4,7890.0,610.21,610.83,610.17,610.4,7890.0
2024-05-08 15:10:00,610.27,610.99,610.27,610.65,8490.0,610.27,610.99,610.27,610.65,8490.0
2024-05-08 15:15:00,610.35,611.02,610.22,610.88,7596.0,610.35,611.02,610.22,610.88,7596.0
2024-05-08 15:20:00,610.76,611.5,610.58,611.49,7687.0,610.76,611.5,610.58,611.49,7687.0
2024-05-08 15:25:00,611.33,611.36,611.03,611.2,3011.0,611.33,611.36,611.03,611.2,3011.0
2024-05-08 15:30:00,611.14,611.91,611.0,611.57,12240.0,611.14,611.91,611.0,611.57,12240.0
2024-05-08 15:35:00,611.49,611.54,610.89,611.22,7345.0,611.49,611.54,610.89,611.22,7345.0
2024-05-08 15:40:00,611.3,611.43,610.81,611.29,13247.0,611.3,611.43,610.81,611.29,13247.0
2024-05-08 15:45:00,611.12,611.48,610.76,611.43,12165.0,611.12,611.48,610.76,611.43,12165.0
2024-05-08 15:50:00,611.45,611.86,609.52,609.94,35805.0,611.45,611.86,609.52,609.94,35805.0
2024-05-08 15:55:00,609.46,610.07,609.35,609.47,75586.0,609.46,610.07,609.35,609.47,75586.0
2024-05-09 09:30:00,614.4,614.71,611.45,613.24,56884.0,614.4,614.71,611.45,613.24,56884.0
2024-05-09 09:35:00,613.24,613.85,609.55,610.61,59930.0,613.24,613.85,609.55,610.61,59930.0
2024-05-09 09:40:00,610.42,610.64,605.75,608.29,51224.0,610.42,610.64,605.75,608.29,51224.0
2024-05-09 09:45:00,608.01,608.01,606.71,607.64,17825.0,608.01,608.01,606.71,607.64,17825.0
2024-05-09 09:50:00,607.88,609.94,607.86,609.9,14623.0,607.88,609.94,607.86,609.9,14623.0
2024-05-09 09:55:00,609.75,610.35,609.07,609.07,11923.0,609.75,610.35,609.07,609.07,11923.0
2024-05-09 10:00:00,609.0,609.0,607.6,608.34,22659.0,609.0,609.0,607.6,608.34,22659.0
2024-05-09 10:05:00,608.85,609.59,607.96,608.19,10275.0,608.85,609.59,607.96,608.19,10275.0
2024-05-09 10:10:00,607.85,608.88,606.98,607.42,12806.0,607.85,608.88,606.98,607.42,12806.0
2024-05-09 10:15:00,607.33,608.72,606.94,607.64,13814.0,607.33,608.72,606.94,607.64,13814.0
2024-05-09 10:20:00,608.0,610.45,608.0,610.2,5438.0,608.0,610.45,608.0,610.2,5438.0
2024-05-09 10:25:00,610.49,611.11,610.18,610.32,21848.0,610.49,611.11,610.18,610.32,21848.0
2024-05-09 10:30:00,610.71,611.89,610.71,611.31,15198.0,610.71,611.89,610.71,611.31,15198.0
2024-05-09 10:35:00,611.32,612.76,611.14,612.0,20186.0,611.32,612.76,611.14,612.0,20186.0
2024-05-09 10:40:00,611.71,613.8,611.71,613.15,17260.0,611.71,613.8,611.71,613.15,17260.0
2024-05-09 10:45:00,613.01,613.17,611.91,612.7,11129.0,613.01,613.17,611.91,612.7,11129.0
2024-05-09 10:50:00,612.81,612.86,611.93,612.74,10167.0,612.81,612.86,611.93,612.74,10167.0
2024-05-09 10:55:00,612.65,612.69,612.04,612.68,9377.0,612.65,612.69,612.04,612.68,9377.0
2024-05-09 11:00:00,612.61,614.1,612.6,613.46,9183.0,612.61,614.1,612.6,613.46,9183.0
2024-05-09 11:05:00,613.28,614.15,613.28,613.46,8962.0,613.28,614.15,613.28,613.46,8962.0
2024-05-09 11:10:00,613.46,613.46,612.62,613.19,8139.0,613.46,613.46,612.62,613.19,8139.0
2024-05-09 11:15:00,613.17,613.76,612.5,613.76,7786.0,613.17,613.76,612.5,613.76,7786.0
2024-05-09 11:20:00,613.76,614.75,613.76,614.51,12520.0,613.76,614.75,613.76,614.51,12520.0
2024-05-09 11:25:00,614.53,615.32,614.38,615.21,23702.0,614.53,615.32,614.38,615.21,23702.0
2024-05-09 11:30:00,615.33,615.6,615.0,615.57,10132.0,615.33,615.6,615.0,615.57,10132.0
2024-05-09 11:35:00,615.59,615.72,614.11,614.13,10184.0,615.59,615.72,614.11,614.13,10184.0
2024-05-09 11:40:00,614.31,614.68,614.04,614.46,3674.0,614.31,614.68,614.04,614.46,3674.0
2024-05-09 11:45:00,614.54,614.74,613.11,613.41,15378.0,614.54,614.74,613.11,613.41,15378.0
2024-05-09 11:50:00,613.29,613.29,612.0,612.06,14388.0,613.29,613.29,612.0,612.06,14388.0
2024-05-09 11:55:00,612.13,612.35,611.69,612.05,11792.0,612.13,612.35,611.69,612.05,11792.0
2024-05-09 12:00:00,612.21,612.94,611.91,612.93,9209.0,612.21,612.94,611.91,612.93,9209.0
2024-05-09 12:05:00,612.79,612.95,612.48,612.82,9104.0,612.79,612.95,612.48,612.82,9104.0
2024-05-09 12:10:00,612.75,612.96,611.97,612.5,7894.0,612.75,612.96,611.97,612.5,7894.0
2024-05-09 12:15:00,612.52,612.9,612.52,612.69,4690.0,612.52,612.9,612.52,612.69,4690.0
2024-05-09 12:20:00,612.58,612.78,612.07,612.78,4104.0,612.58,612.78,612.07,612.78,4104.0
2024-05-09 12:25:00,612.85,612.94,612.36,612.57,4355.0,612.85,612.94,612.36,612.57,4355.0
2024-05-09 12:30:00,612.62,612.86,612.46,612.82,9182.0,612.62,612.86,612.46,612.82,9182.0
2024-05-09 12:35:00,612.81,613.75,612.71,613.67,7169.0,612.81,613.75,612.71,613.67,7169.0
2024-05-09 12:40:00,613.61,614.35,613.53,614.03,7914.0,613.61,614.35,613.53,614.03,7914.0
2024-05-09 12:45:00,614.04,614.16,613.38,613.64,12326.0,614.04,614.16,613.38,613.64,12326.0
2024-05-09 12:50:00,613.64,613.71,613.02,613.04,4136.0,613.64,613.71,613.02,613.04,4136.0
2024-05-09 12:55:00,613.24,613.38,612.72,612.72,4779.0,613.24,613.38,612.72,612.72,4779.0
2024-05-09 13:00:00,612.97,613.5,612.68,613.5,6151.0,612.97,613.5,612.68,613.5,6151.0
2024-05-09 13:05:00,613.3,613.85,613.13,613.13,4224.0,613.3,613.85,613.13,613.13,4224.0
2024-05-09 13:10:00,613.48,613.82,613.47,613.57,3785.0,613.48,613.82,613.47,613.57,3785.0
2024-05-09 13:15:00,613.49,613.59,612.69,613.09,7524.0,613.49,613.59,612.69,613.09,7524.0
2024-05-09 13:20:00,612.99,613.06,611.67,612.56,10726.0,612.99,613.06,611.67,612.56,10726.0
2024-05-09 13:25:00,612.59,613.29,612.52,613.29,3382.0,612.59,613.29,612.52,613.29,3382.0
2024-05-09 13:30:00,613.22,613.3,612.24,612.24,2693.0,613.22,613.3,612.24,612.24,2693.0
2024-05-09 13:35:00,612.47,612.66,612.08,612.31,4644.0,612.47,612.66,612.08,612.31,4644.0
2024-05-09 13:40:00,612.34,612.56,612.09,612.56,3205.0,612.34,612.56,612.09,612.56,3205.0
2024-05-09 13:45:00,612.56,613.17,612.55,613.07,5077.0,612.56,613.17,612.55,613.07,5077.0
2024-05-09 13:50:00,613.06,613.87,612.95,613.46,12121.0,613.06,613.87,612.95,613.46,12121.0
2024-05-09 13:55:00,613.63,613.63,612.74,613.29,4190.0,613.63,613.63,612.74,613.29,4190.0
2024-05-09 14:00:00,613.27,613.27,612.87,613.15,3477.0,613.27,613.27,612.87,613.15,3477.0
2024-05-09 14:05:00,613.33,613.38,613.0,613.04,3814.0,613.33,613.38,613.0,613.04,3814.0
2024-05-09 14:10:00,613.08,613.39,613.0,613.0,4096.0,613.08,613.39,613.0,613.0,4096.0
2024-05-09 14:15:00,613.09,613.23,612.69,612.88,7075.0,613.09,613.23,612.69,612.88,7075.0
2024-05-09 14:20:00,612.97,613.1,612.34,612.64,4953.0,612.97,613.1,612.34,612.64,4953.0
2024-05-09 14:25:00,612.64,613.26,612.62,613.24,1490.0,612.64,613.26,612.62,613.24,1490.0
2024-05-09 14:30:00,613.01,613.91,613.01,613.84,2978.0,613.01,613.91,613.01,613.84,2978.0
2024-05-09 14:35:00,613.81,614.26,613.72,614.12,5495.0,613.81,614.26,613.72,614.12,5495.0
2024-05-09 14:40:00,614.1,614.11,613.27,613.76,5239.0,614.1,614.11,613.27,613.76,5239.0
2024-05-09 14:45:00,613.78,614.22,613.69,614.06,3469.0,613.78,614.22,613.69,614.06,3469.0
2024-05-09 14:50:00,614.2,614.54,614.03,614.09,4017.0,614.2,614.54,614.03,614.09,4017.0
2024-05-09 14:55:00,614.08,614.23,613.82,613.84,2521.0,614.08,614.23,613.82,613.84,2521.0
2024-05-09 15:00:00,613.82,613.82,613.05,613.28,5882.0,613.82,613.82,613.05,613.28,5882.0
2024-05-09 15:05:00,613.64,613.95,613.55,613.65,5729.0,613.64,613.95,613.55,613.65,5729.0
2024-05-09 15:10:00,613.75,613.93,613.23,613.24,7798.0,613.75,613.93,613.23,613.24,7798.0
2024-05-09 15:15:00,613.11,613.24,612.78,612.89,6356.0,613.11,613.24,612.78,612.89,6356.0
2024-05-09 15:20:00,612.92,613.48,612.77,613.34,6421.0,612.92,613.48,612.77,613.34,6421.0
2024-05-09 15:25:00,613.29,613.48,612.99,613.11,3129.0,613.29,613.48,612.99,613.11,3129.0
2024-05-09 15:30:00,612.98,613.12,612.37,613.12,11397.0,612.98,613.12,612.37,613.12,11397.0
2024-05-09 15:35:00,613.08,613.68,613.07,613.45,6736.0,613.08,613.68,613.07,613.45,6736.0
2024-05-09 15:40:00,613.23,613.24,612.21,612.21,10607.0,613.23,613.24,612.21,612.21,10607.0
2024-05-09 15:45:00,612.12,612.29,611.11,611.11,17236.0,612.12,612.29,611.11,611.11,17236.0
2024-05-09 15:50:00,611.25,612.38,611.03,611.74,27445.0,611.25,612.38,611.03,611.74,27445.0
2024-05-09 15:55:00,611.49,612.26,611.11,612.23,63688.0,611.49,612.26,611.11,612.23,63688.0
2024-05-10 09:30:00,618.07,622.98,618.07,621.13,132959.0,618.07,622.98,618.07,621.13,132959.0
2024-05-10 09:35:00,621.57,623.55,620.97,621.93,52757.0,621.57,623.55,620.97,621.93,52757.0
2024-05-10 09:40:00,622.1,623.98,621.54,623.98,40573.0,622.1,623.98,621.54,623.98,40573.0
2024-05-10 09:45:00,623.72,623.93,622.12,623.14,36110.0,623.72,623.93,622.12,623.14,36110.0
2024-05-10 09:50:00,623.17,623.18,619.69,619.92,23713.0,623.17,623.18,619.69,619.92,23713.0
2024-05-10 09:55:00,620.04,620.73,619.0,619.1,29136.0,620.04,620.73,619.0,619.1,29136.0
2024-05-10 10:00:00,618.92,618.93,617.02,617.21,28079.0,618.92,618.93,617.02,617.21,28079.0
2024-05-10 10:05:00,617.22,618.05,615.76,616.28,22120.0,617.22,618.05,615.76,616.28,22120.0
2024-05-10 10:10:00,616.15,616.44,614.56,614.7,34730.0,616.15,616.44,614.56,614.7,34730.0
2024-05-10 10:15:00,614.32,615.03,613.12,613.12,26675.0,614.32,615.03,613.12,613.12,26675.0
2024-05-10 10:20:00,612.76,614.34,612.73,614.33,18651.0,612.76,614.34,612.73,614.33,18651.0
2024-05-10 10:25:00,614.68,614.68,612.21,612.6,10941.0,614.68,614.68,612.21,612.6,10941.0
2024-05-10 10:30:00,612.74,612.77,611.33,612.5,20649.0,612.74,612.77,611.33,612.5,20649.0
2024-05-10 10:35:00,612.79,612.79,611.37,611.92,21430.0,612.79,612.79,611.37,611.92,21430.0
2024-05-10 10:40:00,611.56,612.91,611.42,612.27,12626.0,611.56,612.91,611.42,612.27,12626.0
2024-05-10 10:45:00,612.32,612.73,611.58,611.58,9088.0,612.32,612.73,611.58,611.58,9088.0
2024-05-10 10:50:00,611.97,612.16,608.88,608.94,28858.0,611.97,612.16,608.88,608.94,28858.0
2024-05-10 10:55:00,608.77,610.27,608.01,609.75,22983.0,608.77,610.27,608.01,609.75,22983.0
2024-05-10 11:00:00,609.41,610.26,608.49,608.49,17176.0,609.41,610.26,608.49,608.49,17176.0
2024-05-10 11:05:00,608.91,609.35,608.09,608.11,9427.0,608.91,609.35,608.09,608.11,9427.0
2024-05-10 11:10:00,608.19,608.74,607.2,608.69,23783.0,608.19,608.74,607.2,608.69,23783.0
2024-05-10 11:15:00,608.88,609.76,608.88,609.24,8614.0,608.88,609.76,608.88,609.24,8614.0
2024-05-10 11:20:00,609.29,609.96,609.05,609.16,10853.0,609.29,609.96,609.05,609.16,10853.0
2024-05-10 11:25:00,609.31,609.71,608.58,609.55,5258.0,609.31,609.71,608.58,609.55,5258.0
2024-05-10 11:30:00,609.38,609.64,609.0,609.22,4787.0,609.38,609.64,609.0,609.22,4787.0
2024-05-10 11:35:00,609.29,609.29,607.04,607.04,12835.0,609.29,609.29,607.04,607.04,12835.0
2024-05-10 11:40:00,607.0,607.36,605.44,605.77,21090.0,607.0,607.36,605.44,605.77,21090.0
2024-05-10 11:45:00,605.73,606.54,605.06,606.29,19376.0,605.73,606.54,605.06,606.29,19376.0
2024-05-10 11:50:00,606.5,607.43,606.17,606.36,18651.0,606.5,607.43,606.17,606.36,18651.0
2024-05-10 11:55:00,606.33,607.22,606.13,606.97,10293.0,606.33,607.22,606.13,606.97,10293.0
2024-05-10 12:00:00,607.0,607.35,606.36,607.05,14863.0,607.0,607.35,606.36,607.05,14863.0
2024-05-10 12:05:00,607.03,607.65,606.44,607.47,10114.0,607.03,607.65,606.44,607.47,10114.0
2024-05-10 12:10:00,607.5,607.6,606.51,606.52,10022.0,607.5,607.6,606.51,606.52,10022.0
2024-05-10 12:15:00,606.6,606.6,605.68,606.05,12174.0,606.6,606.6,605.68,606.05,12174.0
2024-05-10 12:20:00,606.09,607.96,605.62,607.96,34114.0,606.09,607.96,605.62,607.96,34114.0
2024-05-10 12:25:00,607.73,608.72,607.61,608.72,18547.0,607.73,608.72,607.61,608.72,18547.0
2024-05-10 12:30:00,608.55,609.34,608.23,609.32,19161.0,608.55,609.34,608.23,609.32,19161.0
2024-05-10 12:35:00,609.23,609.55,608.57,608.86,5019.0,609.23,609.55,608.57,608.86,5019.0
2024-05-10 12:40:00,609.0,609.11,608.7,608.89,1480.0,609.0,609.11,608.7,608.89,1480.0
2024-05-10 12:45:00,608.64,610.25,608.62,609.95,5901.0,608.64,610.25,608.62,609.95,5901.0
2024-05-10 12:50:00,610.0,610.42,609.9,610.13,7129.0,610.0,610.42,609.9,610.13,7129.0
2024-05-10 12:55:00,610.34,610.34,609.74,609.85,5361.0,610.34,610.34,609.74,609.85,5361.0
2024-05-10 13:00:00,609.71,609.71,609.23,609.31,7264.0,609.71,609.71,609.23,609.31,7264.0
2024-05-10 13:05:00,609.42,609.43,608.3,608.56,4200.0,609.42,609.43,608.3,608.56,4200.0
2024-05-10 13:10:00,608.47,608.71,608.1,608.5,2156.0,608.47,608.71,608.1,608.5,2156.0
2024-05-10 13:15:00,608.55,609.0,608.45,608.89,3322.0,608.55,609.0,608.45,608.89,3322.0
2024-05-10 13:20:00,608.9,608.9,608.11,608.27,1950.0,608.9,608.9,608.11,608.27,1950.0
2024-05-10 13:25:00,608.11,609.45,607.99,608.93,4662.0,608.11,609.45,607.99,608.93,4662.0
2024-05-10 13:30:00,608.58,609.23,608.58,608.82,3322.0,608.58,609.23,608.58,608.82,3322.0
2024-05-10 13:35:00,608.82,609.08,608.36,608.91,5261.0,608.82,609.08,608.36,608.91,5261.0
2024-05-10 13:40:00,609.13,609.14,608.08,608.16,3175.0,609.13,609.14,608.08,608.16,3175.0
2024-05-10 13:45:00,608.12,608.58,607.66,608.58,7144.0,608.12,608.58,607.66,608.58,7144.0
2024-05-10 13:50:00,608.76,609.66,608.73,609.63,10035.0,608.76,609.66,608.73,609.63,10035.0
2024-05-10 13:55:00,609.55,609.93,609.01,609.34,12622.0,609.55,609.93,609.01,609.34,12622.0
2024-05-10 14:00:00,609.36,609.36,608.15,608.23,16123.0,609.36,609.36,608.15,608.23,16123.0
2024-05-10 14:05:00,608.25,609.0,607.84,609.0,10534.0,608.25,609.0,607.84,609.0,10534.0
2024-05-10 14:10:00,609.4,609.43,609.07,609.26,5489.0,609.4,609.43,609.07,609.26,5489.0
2024-05-10 14:15:00,609.04,609.61,609.04,609.22,3610.0,609.04,609.61,609.04,609.22,3610.0
2024-05-10 14:20:00,609.2,609.34,608.89,609.06,1524.0,609.2,609.34,608.89,609.06,1524.0
2024-05-10 14:25:00,609.04,609.07,608.66,609.07,8694.0,609.04,609.07,608.66,609.07,8694.0
2024-05-10 14:30:00,608.98,608.98,608.14,608.54,7177.0,608.98,608.98,608.14,608.54,7177.0
2024-05-10 14:35:00,608.52,609.14,608.34,609.05,4110.0,608.52,609.14,608.34,609.05,4110.0
2024-05-10 14:40:00,608.85,609.4,608.78,609.09,9992.0,608.85,609.4,608.78,609.09,9992.0
2024-05-10 14:45:00,608.99,609.33,608.76,609.22,3200.0,608.99,609.33,608.76,609.22,3200.0
2024-05-10 14:50:00,609.13,609.4,609.1,609.24,5532.0,609.13,609.4,609.1,609.24,5532.0
2024-05-10 14:55:00,609.15,609.55,608.61,609.3,7290.0,609.15,609.55,608.61,609.3,7290.0
2024-05-10 15:00:00,609.47,610.1,609.02,610.1,10980.0,609.47,610.1,609.02,610.1,10980.0
2024-05-10 15:05:00,610.18,610.5,609.59,609.95,12255.0,610.18,610.5,609.59,609.95,12255.0
2024-05-10 15:10:00,609.95,610.5,609.93,610.37,13241.0,609.95,610.5,609.93,610.37,13241.0
2024-05-10 15:15:00,610.42,610.45,609.84,610.17,6355.0,610.42,610.45,609.84,610.17,6355.0
2024-05-10 15:20:00,610.43,610.99,610.38,610.73,6227.0,610.43,610.99,610.38,610.73,6227.0
2024-05-10 15:25:00,610.98,610.98,610.38,610.55,12842.0,610.98,610.98,610.38,610.55,12842.0
2024-05-10 15:30:00,610.82,611.19,610.47,610.73,7082.0,610.82,611.19,610.47,610.73,7082.0
2024-05-10 15:35:00,610.55,610.75,609.89,609.89,10686.0,610.55,610.75,609.89,609.89,10686.0
2024-05-10 15:40:00,609.84,610.0,609.02,609.15,11427.0,609.84,610.0,609.02,609.15,11427.0
2024-05-10 15:45:00,609.1,609.9,608.86,609.57,20203.0,609.1,609.9,608.86,609.57,20203.0
2024-05-10 15:50:00,609.88,610.6,609.58,610.56,18118.0,609.88,610.6,609.58,610.56,18118.0
2024-05-10 15:55:00,610.74,611.34,610.57,610.57,51556.0,610.74,611.34,610.57,610.57,51556.0
2024-05-13 09:30:00,614.3,616.48,611.84,612.11,52807.0,614.3,616.48,611.84,612.11,52807.0
2024-05-13 09:35:00,612.11,613.5,611.08,611.08,10430.0,612.11,613.5,611.08,611.08,10430.0
2024-05-13 09:40:00,611.47,611.47,608.51,609.22,21976.0,611.47,611.47,608.51,609.22,21976.0
2024-05-13 09:45:00,608.99,609.13,606.83,608.0,11956.0,608.99,609.13,606.83,608.0,11956.0
2024-05-13 09:50:00,607.99,609.06,607.89,608.82,12000.0,607.99,609.06,607.89,608.82,12000.0
2024-05-13 09:55:00,608.64,610.03,608.09,609.88,15380.0,608.64,610.03,608.09,609.88,15380.0
2024-05-13 10:00:00,609.82,609.82,607.66,609.17,11281.0,609.82,609.82,607.66,609.17,11281.0
2024-05-13 10:05:00,609.0,609.77,608.41,608.75,8816.0,609.0,609.77,608.41,608.75,8816.0
2024-05-13 10:10:00,608.75,608.95,608.1,608.95,9656.0,608.75,608.95,608.1,608.95,9656.0
2024-05-13 10:15:00,608.89,610.16,608.66,610.15,5958.0,608.89,610.16,608.66,610.15,5958.0
2024-05-13 10:20:00,609.94,610.42,609.0,610.11,6676.0,609.94,610.42,609.0,610.11,6676.0
2024-05-13 10:25:00,610.35,611.2,610.35,610.57,9613.0,610.35,611.2,610.35,610.57,9613.0
2024-05-13 10:30:00,610.5,610.5,609.07,609.81,9984.0,610.5,610.5,609.07,609.81,9984.0
2024-05-13 10:35:00,610.24,610.38,609.87,609.98,6784.0,610.24,610.38,609.87,609.98,6784.0
2024-05-13 10:40:00,609.79,609.8,609.1,609.5,6021.0,609.79,609.8,609.1,609.5,6021.0
2024-05-13 10:45:00,609.34,610.73,609.2,610.51,5771.0,609.34,610.73,609.2,610.51,5771.0
2024-05-13 10:50:00,610.51,611.06,610.15,610.76,9184.0,610.51,611.06,610.15,610.76,9184.0
2024-05-13 10:55:00,611.1,611.54,610.92,611.3,8727.0,611.1,611.54,610.92,611.3,8727.0
2024-05-13 11:00:00,611.29,611.35,610.29,610.66,4868.0,611.29,611.35,610.29,610.66,4868.0
2024-05-13 11:05:00,610.88,611.4,610.66,610.95,7756.0,610.88,611.4,610.66,610.95,7756.0
2024-05-13 11:10:00,611.26,611.62,610.87,611.19,9525.0,611.26,611.62,610.87,611.19,9525.0
2024-05-13 11:15:00,611.15,611.15,610.12,610.26,4959.0,611.15,611.15,610.12,610.26,4959.0
2024-05-13 11:20:00,610.14,610.14,609.53,609.88,10041.0,610.14,610.14,609.53,609.88,10041.0
2024-05-13 11:25:00,609.69,609.94,609.52,609.62,5399.0,609.69,609.94,609.52,609.62,5399.0
2024-05-13 11:30:00,609.13,609.87,608.89,609.61,5487.0,609.13,609.87,608.89,609.61,5487.0
2024-05-13 11:35:00,609.59,609.84,608.81,609.5,27760.0,609.59,609.84,608.81,609.5,27760.0
2024-05-13 11:40:00,609.4,611.28,609.4,611.28,16652.0,609.4,611.28,609.4,611.28,16652.0
2024-05-13 11:45:00,610.99,611.52,610.66,611.12,9102.0,610.99,611.52,610.66,611.12,9102.0
2024-05-13 11:50:00,610.91,611.68,610.9,611.63,8624.0,610.91,611.68,610.9,611.63,8624.0
2024-05-13 11:55:00,611.7,611.75,610.91,611.1,10863.0,611.7,611.75,610.91,611.1,10863.0
2024-05-13 12:00:00,611.08,612.39,610.93,612.39,7033.0,611.08,612.39,610.93,612.39,7033.0
2024-05-13 12:05:00,612.26,612.68,612.15,612.29,14180.0,612.26,612.68,612.15,612.29,14180.0
2024-05-13 12:10:00,612.22,612.65,612.0,612.64,4560.0,612.22,612.65,612.0,612.64,4560.0
2024-05-13 12:15:00,612.44,613.52,612.08,613.34,14686.0,612.44,613.52,612.08,613.34,14686.0
2024-05-13 12:20:00,613.33,613.49,612.99,613.14,5234.0,613.33,613.49,612.99,613.14,5234.0
2024-05-13 12:25:00,613.15,613.16,612.86,613.08,10337.0,613.15,613.16,612.86,613.08,10337.0
2024-05-13 12:30:00,613.08,613.4,612.8,613.19,13755.0,613.08,613.4,612.8,613.19,13755.0
2024-05-13 12:35:00,613.28,614.0,613.06,613.48,5824.0,613.28,614.0,613.06,613.48,5824.0
2024-05-13 12:40:00,613.51,614.4,613.48,614.39,6402.0,613.51,614.4,613.48,614.39,6402.0
2024-05-13 12:45:00,614.24,614.26,613.78,614.13,5281.0,614.24,614.26,613.78,614.13,5281.0
2024-05-13 12:50:00,614.2,614.62,614.18,614.2,6245.0,614.2,614.62,614.18,614.2,6245.0
2024-05-13 12:55:00,614.22,614.73,614.2,614.51,5941.0,614.22,614.73,614.2,614.51,5941.0
2024-05-13 13:00:00,614.27,614.7,614.22,614.49,4000.0,614.27,614.7,614.22,614.49,4000.0
2024-05-13 13:05:00,614.53,614.53,613.52,613.82,9926.0,614.53,614.53,613.52,613.82,9926.0
2024-05-13 13:10:00,613.65,614.75,613.11,614.55,10507.0,613.65,614.75,613.11,614.55,10507.0
2024-05-13 13:15:00,614.73,615.4,614.61,614.88,8215.0,614.73,615.4,614.61,614.88,8215.0
2024-05-13 13:20:00,614.89,615.74,614.79,615.06,6793.0,614.89,615.74,614.79,615.06,6793.0
2024-05-13 13:25:00,615.05,615.46,614.99,615.32,4964.0,615.05,615.46,614.99,615.32,4964.0
2024-05-13 13:30:00,615.43,615.43,614.25,614.32,8368.0,615.43,615.43,614.25,614.32,8368.0
2024-05-13 13:35:00,614.36,614.76,614.2,614.39,6391.0,614.36,614.76,614.2,614.39,6391.0
2024-05-13 13:40:00,614.21,614.42,614.11,614.38,2658.0,614.21,614.42,614.11,614.38,2658.0
2024-05-13 13:45:00,614.2,614.6,614.2,614.4,10980.0,614.2,614.6,614.2,614.4,10980.0
2024-05-13 13:50:00,614.45,614.6,614.22,614.5,12726.0,614.45,614.6,614.22,614.5,12726.0
2024-05-13 13:55:00,614.64,615.34,614.51,615.16,10765.0,614.64,615.34,614.51,615.16,10765.0
2024-05-13 14:00:00,615.16,615.27,614.53,614.6,4636.0,615.16,615.27,614.53,614.6,4636.0
2024-05-13 14:05:00,614.77,615.0,614.56,614.96,2526.0,614.77,615.0,614.56,614.96,2526.0
2024-05-13 14:10:00,614.96,614.98,614.78,614.79,2328.0,614.96,614.98,614.78,614.79,2328.0
2024-05-13 14:15:00,614.82,615.24,614.55,615.01,6262.0,614.82,615.24,614.55,615.01,6262.0
2024-05-13 14:20:00,614.96,615.38,614.96,615.38,4215.0,614.96,615.38,614.96,615.38,4215.0
2024-05-13 14:25:00,615.11,615.5,615.11,615.37,1531.0,615.11,615.5,615.11,615.37,1531.0
2024-05-13 14:30:00,615.2,615.39,614.9,615.39,7688.0,615.2,615.39,614.9,615.39,7688.0
2024-05-13 14:35:00,615.75,616.32,615.59,616.15,11125.0,615.75,616.32,615.59,616.15,11125.0
2024-05-13 14:40:00,616.05,616.34,615.99,616.15,5253.0,616.05,616.34,615.99,616.15,5253.0
2024-05-13 14:45:00,616.37,616.63,615.73,615.87,10515.0,616.37,616.63,615.73,615.87,10515.0
2024-05-13 14:50:00,615.75,616.44,615.75,616.44,3426.0,615.75,616.44,615.75,616.44,3426.0
2024-05-13 14:55:00,616.38,616.38,615.98,616.13,5206.0,616.38,616.38,615.98,616.13,5206.0
2024-05-13 15:00:00,616.13,616.41,615.81,616.1,8933.0,616.13,616.41,615.81,616.1,8933.0
2024-05-13 15:05:00,616.12,616.23,615.99,616.09,9556.0,616.12,616.23,615.99,616.09,9556.0
2024-05-13 15:10:00,615.99,616.6,615.8,616.49,12815.0,615.99,616.6,615.8,616.49,12815.0
2024-05-13 15:15:00,616.58,617.17,616.54,617.0,8957.0,616.58,617.17,616.54,617.0,8957.0
2024-05-13 15:20:00,617.0,617.37,616.65,616.96,21525.0,617.0,617.37,616.65,616.96,21525.0
2024-05-13 15:25:00,616.88,617.39,616.34,617.35,11683.0,616.88,617.39,616.34,617.35,11683.0
2024-05-13 15:30:00,617.35,617.58,616.97,617.47,9572.0,617.35,617.58,616.97,617.47,9572.0
2024-05-13 15:35:00,617.35,617.87,617.35,617.57,17030.0,617.35,617.87,617.35,617.57,17030.0
2024-05-13 15:40:00,617.69,618.22,617.25,617.65,19704.0,617.69,618.22,617.25,617.65,19704.0
2024-05-13 15:45:00,617.54,617.54,616.12,616.56,16956.0,617.54,617.54,616.12,616.56,16956.0
2024-05-13 15:50:00,616.57,617.28,616.02,616.84,31815.0,616.57,617.28,616.02,616.84,31815.0
2024-05-13 15:55:00,616.69,616.88,615.96,616.55,78000.0,616.69,616.88,615.96,616.55,78000.0
2024-05-14 09:30:00,615.17,617.28,614.96,616.29,51711.0,615.17,617.28,614.96,616.29,51711.0
2024-05-14 09:35:00,616.51,618.39,615.73,618.38,26598.0,616.51,618.39,615.73,618.38,26598.0
2024-05-14 09:40:00,618.26,620.82,617.68,620.77,26471.0,618.26,620.82,617.68,620.77,26471.0
2024-05-14 09:45:00,620.65,621.23,618.61,618.86,16661.0,620.65,621.23,618.61,618.86,16661.0
2024-05-14 09:50:00,618.63,618.72,616.49,616.7,22539.0,618.63,618.72,616.49,616.7,22539.0
2024-05-14 09:55:00,616.46,617.23,616.0,616.85,16990.0,616.46,617.23,616.0,616.85,16990.0
2024-05-14 10:00:00,616.25,616.97,615.07,616.1,10840.0,616.25,616.97,615.07,616.1,10840.0
2024-05-14 10:05:00,616.15,616.7,615.13,615.72,24406.0,616.15,616.7,615.13,615.72,24406.0
2024-05-14 10:10:00,615.46,615.7,613.75,613.98,20871.0,615.46,615.7,613.75,613.98,20871.0
2024-05-14 10:15:00,614.22,615.86,613.76,615.41,16512.0,614.22,615.86,613.76,615.41,16512.0
2024-05-14 10:20:00,615.58,618.51,615.42,618.19,24018.0,615.58,618.51,615.42,618.19,24018.0
2024-05-14 10:25:00,618.54,620.63,618.54,620.61,32582.0,618.54,620.63,618.54,620.61,32582.0
2024-05-14 10:30:00,620.91,621.48,620.1,620.23,23144.0,620.91,621.48,620.1,620.23,23144.0
2024-05-14 10:35:00,620.42,620.42,616.99,617.38,14143.0,620.42,620.42,616.99,617.38,14143.0
2024-05-14 10:40:00,617.6,618.32,616.47,617.9,14498.0,617.6,618.32,616.47,617.9,14498.0
2024-05-14 10:45:00,617.9,618.78,617.7,617.85,5847.0,617.9,618.78,617.7,617.85,5847.0
2024-05-14 10:50:00,618.24,618.24,616.59,616.7,7960.0,618.24,618.24,616.59,616.7,7960.0
2024-05-14 10:55:00,616.94,618.63,616.6,618.33,10304.0,616.94,618.63,616.6,618.33,10304.0
2024-05-14 11:00:00,618.6,618.8,617.25,617.89,8444.0,618.6,618.8,617.25,617.89,8444.0
2024-05-14 11:05:00,618.1,618.69,617.54,618.55,11738.0,618.1,618.69,617.54,618.55,11738.0
2024-05-14 11:10:00,618.23,618.23,616.85,616.98,4736.0,618.23,618.23,616.85,616.98,4736.0
2024-05-14 11:15:00,617.02,618.75,617.02,617.93,16202.0,617.02,618.75,617.02,617.93,16202.0
2024-05-14 11:20:00,617.95,618.42,617.64,618.33,13729.0,617.95,618.42,617.64,618.33,13729.0
2024-05-14 11:25:00,618.41,618.41,617.71,618.13,3829.0,618.41,618.41,617.71,618.13,3829.0
2024-05-14 11:30:00,617.99,617.99,616.7,616.94,4780.0,617.99,617.99,616.7,616.94,4780.0
2024-05-14 11:35:00,616.79,616.93,616.17,616.45,9064.0,616.79,616.93,616.17,616.45,9064.0
2024-05-14 11:40:00,616.45,616.64,615.86,616.62,8053.0,616.45,616.64,615.86,616.62,8053.0
2024-05-14 11:45:00,616.62,617.27,616.22,617.11,9129.0,616.62,617.27,616.22,617.11,9129.0
2024-05-14 11:50:00,617.11,617.7,617.07,617.47,7161.0,617.11,617.7,617.07,617.47,7161.0
2024-05-14 11:55:00,617.32,618.12,617.32,617.64,7101.0,617.32,618.12,617.32,617.64,7101.0
2024-05-14 12:00:00,617.47,617.79,617.33,617.79,4365.0,617.47,617.79,617.33,617.79,4365.0
2024-05-14 12:05:00,617.91,617.97,617.44,617.78,3464.0,617.91,617.97,617.44,617.78,3464.0
2024-05-14 12:10:00,617.69,617.96,616.5,616.77,5096.0,617.69,617.96,616.5,616.77,5096.0
2024-05-14 12:15:00,616.77,617.16,616.22,616.92,6202.0,616.77,617.16,616.22,616.92,6202.0
2024-05-14 12:20:00,616.64,616.68,615.53,615.95,12044.0,616.64,616.68,615.53,615.95,12044.0
2024-05-14 12:25:00,615.95,616.09,614.51,615.14,19131.0,615.95,616.09,614.51,615.14,19131.0
2024-05-14 12:30:00,614.66,614.89,614.05,614.11,16356.0,614.66,614.89,614.05,614.11,16356.0
2024-05-14 12:35:00,614.23,614.77,614.12,614.47,9932.0,614.23,614.77,614.12,614.47,9932.0
2024-05-14 12:40:00,614.4,614.5,613.83,614.08,13522.0,614.4,614.5,613.83,614.08,13522.0
2024-05-14 12:45:00,614.0,614.01,613.33,613.69,10840.0,614.0,614.01,613.33,613.69,10840.0
2024-05-14 12:50:00,613.6,613.87,613.01,613.41,15256.0,613.6,613.87,613.01,613.41,15256.0
2024-05-14 12:55:00,613.55,613.9,613.04,613.27,17592.0,613.55,613.9,613.04,613.27,17592.0
2024-05-14 13:00:00,613.27,613.42,612.49,613.17,20359.0,613.27,613.42,612.49,613.17,20359.0
2024-05-14 13:05:00,613.19,613.22,610.28,610.5,29854.0,613.19,613.22,610.28,610.5,29854.0
2024-05-14 13:10:00,610.79,611.36,609.73,610.51,31275.0,610.79,611.36,609.73,610.51,31275.0
2024-05-14 13:15:00,610.54,610.7,609.76,610.57,11364.0,610.54,610.7,609.76,610.57,11364.0
2024-05-14 13:20:00,610.56,611.7,610.33,611.39,8586.0,610.56,611.7,610.33,611.39,8586.0
2024-05-14 13:25:00,611.35,612.69,611.32,612.0,12847.0,611.35,612.69,611.32,612.0,12847.0
2024-05-14 13:30:00,612.03,612.8,611.68,611.96,15161.0,612.03,612.8,611.68,611.96,15161.0
2024-05-14 13:35:00,611.87,612.25,610.92,611.41,13909.0,611.87,612.25,610.92,611.41,13909.0
2024-05-14 13:40:00,611.29,611.91,610.94,611.69,12924.0,611.29,611.91,610.94,611.69,12924.0
2024-05-14 13:45:00,611.71,611.71,608.77,608.95,27578.0,611.71,611.71,608.77,608.95,27578.0
2024-05-14 13:50:00,609.13,609.91,608.49,609.32,18916.0,609.13,609.91,608.49,609.32,18916.0
2024-05-14 13:55:00,609.32,609.48,609.01,609.09,29873.0,609.32,609.48,609.01,609.09,29873.0
2024-05-14 14:00:00,609.04,609.6,608.67,608.91,33133.0,609.04,609.6,608.67,608.91,33133.0
2024-05-14 14:05:00,609.04,609.82,608.4,608.6,37652.0,609.04,609.82,608.4,608.6,37652.0
2024-05-14 14:10:00,608.88,610.36,608.88,610.0,29602.0,608.88,610.36,608.88,610.0,29602.0
2024-05-14 14:15:00,610.22,610.88,609.73,610.19,13044.0,610.22,610.88,609.73,610.19,13044.0
2024-05-14 14:20:00,610.15,610.22,609.17,609.79,7489.0,610.15,610.22,609.17,609.79,7489.0
2024-05-14 14:25:00,609.86,610.57,609.62,610.1,9467.0,609.86,610.57,609.62,610.1,9467.0
2024-05-14 14:30:00,609.98,609.98,608.73,609.7,19636.0,609.98,609.98,608.73,609.7,19636.0
2024-05-14 14:35:00,609.89,609.9,608.63,608.67,18826.0,609.89,609.9,608.63,608.67,18826.0
2024-05-14 14:40:00,608.95,610.87,608.61,610.46,15443.0,608.95,610.87,608.61,610.46,15443.0
2024-05-14 14:45:00,610.45,610.46,608.97,609.4,11584.0,610.45,610.46,608.97,609.4,11584.0
2024-05-14 14:50:00,609.56,609.56,608.71,609.13,13249.0,609.56,609.56,608.71,609.13,13249.0
2024-05-14 14:55:00,609.13,610.12,609.12,610.07,12539.0,609.13,610.12,609.12,610.07,12539.0
2024-05-14 15:00:00,609.98,610.28,609.65,610.14,8361.0,609.98,610.28,609.65,610.14,8361.0
2024-05-14 15:05:00,610.32,610.32,609.36,610.15,7532.0,610.32,610.32,609.36,610.15,7532.0
2024-05-14 15:10:00,610.29,611.03,610.28,610.43,12817.0,610.29,611.03,610.28,610.43,12817.0
2024-05-14 15:15:00,610.38,610.48,609.92,610.13,8814.0,610.38,610.48,609.92,610.13,8814.0
2024-05-14 15:20:00,610.02,611.0,609.82,610.63,14247.0,610.02,611.0,609.82,610.63,14247.0
2024-05-14 15:25:00,610.66,611.98,610.62,611.85,19595.0,610.66,611.98,610.62,611.85,19595.0
2024-05-14 15:30:00,611.85,612.26,611.74,612.03,12730.0,611.85,612.26,611.74,612.03,12730.0
2024-05-14 15:35:00,612.03,612.8,611.97,612.23,36453.0,612.03,612.8,611.97,612.23,36453.0
2024-05-14 15:40:00,612.29,612.79,611.66,611.93,14738.0,612.29,612.79,611.66,611.93,14738.0
2024-05-14 15:45:00,612.01,613.95,612.01,613.85,23504.0,612.01,613.95,612.01,613.85,23504.0
2024-05-14 15:50:00,614.0,615.19,613.73,614.55,50794.0,614.0,615.19,613.73,614.55,50794.0
2024-05-14 15:55:00,614.6,614.66,613.46,613.5,79035.0,614.6,614.66,613.46,613.5,79035.0
2024-05-15 09:30:00,618.57,618.78,614.06,615.2,78894.0,618.57,618.78,614.06,615.2,78894.0
2024-05-15 09:35:00,615.36,616.46,612.21,614.11,55644.0,615.36,616.46,612.21,614.11,55644.0
2024-05-15 09:40:00,614.32,615.71,614.0,614.54,27471.0,614.32,615.71,614.0,614.54,27471.0
2024-05-15 09:45:00,614.38,615.01,613.66,614.07,23735.0,614.38,615.01,613.66,614.07,23735.0
2024-05-15 09:50:00,613.71,614.86,613.19,614.21,38474.0,613.71,614.86,613.19,614.21,38474.0
2024-05-15 09:55:00,614.25,615.99,613.48,615.53,14090.0,614.25,615.99,613.48,615.53,14090.0
2024-05-15 10:00:00,615.68,616.01,614.09,615.57,16745.0,615.68,616.01,614.09,615.57,16745.0
2024-05-15 10:05:00,615.48,619.49,615.37,618.72,37547.0,615.48,619.49,615.37,618.72,37547.0
2024-05-15 10:10:00,618.74,619.25,618.17,618.73,20083.0,618.74,619.25,618.17,618.73,20083.0
2024-05-15 10:15:00,618.88,620.52,618.74,620.27,37616.0,618.88,620.52,618.74,620.27,37616.0
2024-05-15 10:20:00,620.27,622.55,620.27,622.55,54219.0,620.27,622.55,620.27,622.55,54219.0
2024-05-15 10:25:00,622.73,622.73,620.84,622.05,18150.0,622.73,622.73,620.84,622.05,18150.0
2024-05-15 10:30:00,622.07,624.1,621.71,622.15,42382.0,622.07,624.1,621.71,622.15,42382.0
2024-05-15 10:35:00,621.93,621.94,620.24,620.25,18470.0,621.93,621.94,620.24,620.25,18470.0
2024-05-15 10:40:00,620.15,620.84,619.68,619.69,23355.0,620.15,620.84,619.68,619.69,23355.0
2024-05-15 10:45:00,619.6,619.74,619.2,619.3,22630.0,619.6,619.74,619.2,619.3,22630.0
2024-05-15 10:50:00,619.2,619.47,618.12,618.12,27261.0,619.2,619.47,618.12,618.12,27261.0
2024-05-15 10:55:00,618.01,618.28,617.07,617.56,24096.0,618.01,618.28,617.07,617.56,24096.0
2024-05-15 11:00:00,617.56,618.99,615.0,615.11,41026.0,617.56,618.99,615.0,615.11,41026.0
2024-05-15 11:05:00,615.24,616.92,615.23,616.69,18410.0,615.24,616.92,615.23,616.69,18410.0
2024-05-15 11:10:00,616.92,616.92,615.24,615.9,19287.0,616.92,616.92,615.24,615.9,19287.0
2024-05-15 11:15:00,615.83,616.0,613.9,615.04,19743.0,615.83,616.0,613.9,615.04,19743.0
2024-05-15 11:20:00,615.05,615.7,613.91,614.99,25310.0,615.05,615.7,613.91,614.99,25310.0
2024-05-15 11:25:00,614.48,614.81,611.75,613.17,40578.0,614.48,614.81,611.75,613.17,40578.0
2024-05-15 11:30:00,613.14,613.14,610.55,611.53,35422.0,613.14,613.14,610.55,611.53,35422.0
2024-05-15 11:35:00,611.89,611.93,610.49,610.49,11349.0,611.89,611.93,610.49,610.49,11349.0
2024-05-15 11:40:00,610.69,612.85,610.25,611.53,46584.0,610.69,612.85,610.25,611.53,46584.0
2024-05-15 11:45:00,611.96,612.3,611.47,611.77,10756.0,611.96,612.3,611.47,611.77,10756.0
2024-05-15 11:50:00,611.77,612.49,611.5,611.51,24622.0,611.77,612.49,611.5,611.51,24622.0
2024-05-15 11:55:00,611.6,611.86,610.17,611.34,26902.0,611.6,611.86,610.17,611.34,26902.0
2024-05-15 12:00:00,611.25,612.06,610.34,611.75,20703.0,611.25,612.06,610.34,611.75,20703.0
2024-05-15 12:05:00,611.89,611.99,611.01,611.99,6582.0,611.89,611.99,611.01,611.99,6582.0
2024-05-15 12:10:00,611.91,612.02,610.92,610.92,20852.0,611.91,612.02,610.92,610.92,20852.0
2024-05-15 12:15:00,610.84,611.13,610.49,610.84,9901.0,610.84,611.13,610.49,610.84,9901.0
2024-05-15 12:20:00,610.98,611.19,610.6,611.06,10322.0,610.98,611.19,610.6,611.06,10322.0
2024-05-15 12:25:00,611.06,612.38,610.77,612.26,39069.0,611.06,612.38,610.77,612.26,39069.0
2024-05-15 12:30:00,612.32,612.42,610.92,611.8,20203.0,612.32,612.42,610.92,611.8,20203.0
2024-05-15 12:35:00,611.74,612.22,610.87,611.08,15915.0,611.74,612.22,610.87,611.08,15915.0
2024-05-15 12:40:00,611.3,611.46,610.09,610.84,23066.0,611.3,611.46,610.09,610.84,23066.0
2024-05-15 12:45:00,610.71,611.22,610.21,610.67,24162.0,610.71,611.22,610.21,610.67,24162.0
2024-05-15 12:50:00,610.79,610.86,610.2,610.2,8606.0,610.79,610.86,610.2,610.2,8606.0
2024-05-15 12:55:00,610.1,611.37,609.8,611.13,35585.0,610.1,611.37,609.8,611.13,35585.0
2024-05-15 13:00:00,611.13,611.63,610.75,611.5,18034.0,611.13,611.63,610.75,611.5,18034.0
2024-05-15 13:05:00,611.61,612.21,610.93,611.5,34318.0,611.61,612.21,610.93,611.5,34318.0
2024-05-15 13:10:00,611.46,612.01,610.74,611.45,31675.0,611.46,612.01,610.74,611.45,31675.0
2024-05-15 13:15:00,611.55,611.91,610.41,610.58,23206.0,611.55,611.91,610.41,610.58,23206.0
2024-05-15 13:20:00,610.57,610.64,609.68,609.68,13545.0,610.57,610.64,609.68,609.68,13545.0
2024-05-15 13:25:00,609.8,610.99,609.1,610.81,27352.0,609.8,610.99,609.1,610.81,27352.0
2024-05-15 13:30:00,611.0,611.56,610.4,611.41,21345.0,611.0,611.56,610.4,611.41,21345.0
2024-05-15 13:35:00,611.47,611.88,611.24,611.43,10213.0,611.47,611.88,611.24,611.43,10213.0
2024-05-15 13:40:00,611.4,612.34,611.25,612.19,15461.0,611.4,612.34,611.25,612.19,15461.0
2024-05-15 13:45:00,612.14,612.38,611.66,612.13,15151.0,612.14,612.38,611.66,612.13,15151.0
2024-05-15 13:50:00,612.13,613.0,612.06,612.83,26646.0,612.13,613.0,612.06,612.83,26646.0
2024-05-15 13:55:00,612.83,612.9,612.44,612.65,19365.0,612.83,612.9,612.44,612.65,19365.0
2024-05-15 14:00:00,612.62,612.94,611.96,612.34,19822.0,612.62,612.94,611.96,612.34,19822.0
2024-05-15 14:05:00,612.19,613.32,612.11,613.13,18519.0,612.19,613.32,612.11,613.13,18519.0
2024-05-15 14:10:00,613.12,613.28,612.32,612.32,12791.0,613.12,613.28,612.32,612.32,12791.0
2024-05-15 14:15:00,612.3,612.65,611.95,611.95,14220.0,612.3,612.65,611.95,611.95,14220.0
2024-05-15 14:20:00,612.01,612.28,611.24,611.81,24366.0,612.01,612.28,611.24,611.81,24366.0
2024-05-15 14:25:00,611.76,612.11,611.36,611.95,11933.0,611.76,612.11,611.36,611.95,11933.0
2024-05-15 14:30:00,611.77,611.94,611.52,611.88,12761.0,611.77,611.94,611.52,611.88,12761.0
2024-05-15 14:35:00,611.8,612.0,611.65,612.0,10785.0,611.8,612.0,611.65,612.0,10785.0
2024-05-15 14:40:00,611.9,612.29,611.61,611.68,8101.0,611.9,612.29,611.61,611.68,8101.0
2024-05-15 14:45:00,611.67,611.69,610.56,611.24,10644.0,611.67,611.69,610.56,611.24,10644.0
2024-05-15 14:50:00,611.13,611.82,611.13,611.59,9485.0,611.13,611.82,611.13,611.59,9485.0
2024-05-15 14:55:00,611.4,611.41,610.39,610.67,15866.0,611.4,611.41,610.39,610.67,15866.0
2024-05-15 15:00:00,610.54,610.85,610.28,610.39,9786.0,610.54,610.85,610.28,610.39,9786.0
2024-05-15 15:05:00,610.46,610.69,610.03,610.19,12029.0,610.46,610.69,610.03,610.19,12029.0
2024-05-15 15:10:00,610.09,610.19,609.28,609.28,19010.0,610.09,610.19,609.28,609.28,19010.0
2024-05-15 15:15:00,609.26,622.0,609.25,621.36,538187.0,609.26,622.0,609.25,621.36,538187.0
2024-05-15 15:20:00,621.47,623.8,618.65,619.13,222292.0,621.47,623.8,618.65,619.13,222292.0
2024-05-15 15:25:00,619.08,621.69,618.24,620.04,145525.0,619.08,621.69,618.24,620.04,145525.0
2024-05-15 15:30:00,620.26,623.76,617.5,618.5,150518.0,620.26,623.76,617.5,618.5,150518.0
2024-05-15 15:35:00,618.41,619.26,617.03,617.38,79085.0,618.41,619.26,617.03,617.38,79085.0
2024-05-15 15:40:00,617.56,618.04,615.48,615.48,54879.0,617.56,618.04,615.48,615.48,54879.0
2024-05-15 15:45:00,615.41,616.26,614.25,614.31,70771.0,615.41,616.26,614.25,614.31,70771.0
2024-05-15 15:50:00,614.3,614.38,612.52,613.5,135155.0,614.3,614.38,612.52,613.5,135155.0
2024-05-15 15:55:00,613.28,614.37,612.49,613.34,163975.0,613.28,614.37,612.49,613.34,163975.0
2024-05-16 09:30:00,614.99,615.75,611.5,614.86,65869.0,614.99,615.75,611.5,614.86,65869.0
2024-05-16 09:35:00,614.95,615.74,613.41,614.6,23138.0,614.95,615.74,613.41,614.6,23138.0
2024-05-16 09:40:00,614.51,617.43,614.04,616.67,44421.0,614.51,617.43,614.04,616.67,44421.0
2024-05-16 09:45:00,616.67,618.23,616.66,618.23,37796.0,616.67,618.23,616.66,618.23,37796.0
2024-05-16 09:50:00,618.13,618.29,616.0,616.4,34234.0,618.13,618.29,616.0,616.4,34234.0
2024-05-16 09:55:00,616.66,616.89,615.5,615.94,18793.0,616.66,616.89,615.5,615.94,18793.0
2024-05-16 10:00:00,615.85,616.0,614.04,614.72,16215.0,615.85,616.0,614.04,614.72,16215.0
2024-05-16 10:05:00,614.61,614.95,612.49,614.35,19499.0,614.61,614.95,612.49,614.35,19499.0
2024-05-16 10:10:00,614.35,614.86,613.92,614.4,9956.0,614.35,614.86,613.92,614.4,9956.0
2024-05-16 10:15:00,614.57,615.7,614.42,615.47,14597.0,614.57,615.7,614.42,615.47,14597.0
2024-05-16 10:20:00,615.15,616.42,615.0,616.23,16782.0,615.15,616.42,615.0,616.23,16782.0
2024-05-16 10:25:00,615.94,616.45,615.49,615.64,12277.0,615.94,616.45,615.49,615.64,12277.0
2024-05-16 10:30:00,615.42,615.79,614.93,615.08,7898.0,615.42,615.79,614.93,615.08,7898.0
2024-05-16 10:35:00,615.24,615.73,614.97,615.21,6972.0,615.24,615.73,614.97,615.21,6972.0
2024-05-16 10:40:00,615.38,616.13,614.88,615.91,12675.0,615.38,616.13,614.88,615.91,12675.0
2024-05-16 10:45:00,616.13,616.29,615.72,616.17,12810.0,616.13,616.29,615.72,616.17,12810.0
2024-05-16 10:50:00,616.02,616.25,615.48,615.82,13482.0,616.02,616.25,615.48,615.82,13482.0
2024-05-16 10:55:00,616.06,618.14,615.81,617.96,22622.0,616.06,618.14,615.81,617.96,22622.0
2024-05-16 11:00:00,618.34,618.34,616.27,616.59,50650.0,618.34,618.34,616.27,616.59,50650.0
2024-05-16 11:05:00,616.59,616.7,615.58,615.78,13787.0,616.59,616.7,615.58,615.78,13787.0
2024-05-16 11:10:00,615.69,615.82,615.02,615.09,12955.0,615.69,615.82,615.02,615.09,12955.0
2024-05-16 11:15:00,615.24,615.25,614.24,615.18,13330.0,615.24,615.25,614.24,615.18,13330.0
2024-05-16 11:20:00,615.17,615.25,614.34,614.57,10435.0,615.17,615.25,614.34,614.57,10435.0
2024-05-16 11:25:00,614.57,615.29,614.06,614.94,7948.0,614.57,615.29,614.06,614.94,7948.0
2024-05-16 11:30:00,614.94,614.94,614.25,614.34,11775.0,614.94,614.94,614.25,614.34,11775.0
2024-05-16 11:35:00,614.33,614.68,612.77,613.05,14758.0,614.33,614.68,612.77,613.05,14758.0
2024-05-16 11:40:00,613.1,613.26,611.52,611.67,22443.0,613.1,613.26,611.52,611.67,22443.0
2024-05-16 11:45:00,611.66,612.6,611.54,612.13,20849.0,611.66,612.6,611.54,612.13,20849.0
2024-05-16 11:50:00,611.85,612.37,611.56,612.11,19469.0,611.85,612.37,611.56,612.11,19469.0
2024-05-16 11:55:00,612.08,612.76,611.6,611.68,24271.0,612.08,612.76,611.6,611.68,24271.0
2024-05-16 12:00:00,611.74,612.0,611.06,611.41,16995.0,611.74,612.0,611.06,611.41,16995.0
2024-05-16 12:05:00,611.39,611.65,610.87,611.4,13268.0,611.39,611.65,610.87,611.4,13268.0
2024-05-16 12:10:00,611.45,612.48,611.39,612.48,9596.0,611.45,612.48,611.39,612.48,9596.0
2024-05-16 12:15:00,612.61,612.61,612.07,612.43,11407.0,612.61,612.61,612.07,612.43,11407.0
2024-05-16 12:20:00,612.3,613.21,612.1,613.21,14456.0,612.3,613.21,612.1,613.21,14456.0
2024-05-16 12:25:00,613.35,613.5,612.93,613.28,6698.0,613.35,613.5,612.93,613.28,6698.0
2024-05-16 12:30:00,613.63,613.79,613.06,613.58,7859.0,613.63,613.79,613.06,613.58,7859.0
2024-05-16 12:35:00,613.58,614.31,613.22,614.13,10225.0,613.58,614.31,613.22,614.13,10225.0
2024-05-16 12:40:00,614.14,614.64,613.91,614.42,11882.0,614.14,614.64,613.91,614.42,11882.0
2024-05-16 12:45:00,614.48,614.56,614.22,614.4,17606.0,614.48,614.56,614.22,614.4,17606.0
2024-05-16 12:50:00,614.4,614.74,613.92,614.09,12457.0,614.4,614.74,613.92,614.09,12457.0
2024-05-16 12:55:00,614.08,614.23,613.06,613.23,12222.0,614.08,614.23,613.06,613.23,12222.0
2024-05-16 13:00:00,613.3,613.37,611.44,611.44,17008.0,613.3,613.37,611.44,611.44,17008.0
2024-05-16 13:05:00,611.61,611.76,610.45,611.61,31861.0,611.61,611.76,610.45,611.61,31861.0
2024-05-16 13:10:00,611.47,611.75,611.06,611.25,7133.0,611.47,611.75,611.06,611.25,7133.0
2024-05-16 13:15:00,611.3,611.54,610.51,611.11,14044.0,611.3,611.54,610.51,611.11,14044.0
2024-05-16 13:20:00,611.09,611.15,609.32,610.67,37041.0,611.09,611.15,609.32,610.67,37041.0
2024-05-16 13:25:00,610.29,610.85,610.18,610.26,9962.0,610.29,610.85,610.18,610.26,9962.0
2024-05-16 13:30:00,610.29,611.3,610.28,611.06,7475.0,610.29,611.3,610.28,611.06,7475.0
2024-05-16 13:35:00,611.12,611.12,610.3,610.5,10625.0,611.12,611.12,610.3,610.5,10625.0
2024-05-16 13:40:00,610.53,611.7,610.53,611.09,89553.0,610.53,611.7,610.53,611.09,89553.0
2024-05-16 13:45:00,610.88,611.04,609.98,610.49,15948.0,610.88,611.04,609.98,610.49,15948.0
2024-05-16 13:50:00,610.3,611.22,610.08,610.81,16772.0,610.3,611.22,610.08,610.81,16772.0
2024-05-16 13:55:00,610.63,611.46,610.52,611.28,4966.0,610.63,611.46,610.52,611.28,4966.0
2024-05-16 14:00:00,611.38,611.52,611.04,611.34,14413.0,611.38,611.52,611.04,611.34,14413.0
2024-05-16 14:05:00,611.34,611.81,611.2,611.67,11363.0,611.34,611.81,611.2,611.67,11363.0
2024-05-16 14:10:00,611.6,612.19,610.58,610.75,114033.0,611.6,612.19,610.58,610.75,114033.0
2024-05-16 14:15:00,610.56,611.09,610.0,610.0,12938.0,610.56,611.09,610.0,610.0,12938.0
2024-05-16 14:20:00,610.11,611.31,610.11,611.31,11060.0,610.11,611.31,610.11,611.31,11060.0
2024-05-16 14:25:00,611.26,611.47,610.56,610.9,15212.0,611.26,611.47,610.56,610.9,15212.0
2024-05-16 14:30:00,611.03,611.63,610.69,611.4,8520.0,611.03,611.63,610.69,611.4,8520.0
2024-05-16 14:35:00,611.36,612.21,611.18,611.92,8369.0,611.36,612.21,611.18,611.92,8369.0
2024-05-16 14:40:00,611.86,612.25,611.54,611.68,7161.0,611.86,612.25,611.54,611.68,7161.0
2024-05-16 14:45:00,611.7,612.5,611.52,612.08,10971.0,611.7,612.5,611.52,612.08,10971.0
2024-05-16 14:50:00,612.33,612.44,611.86,611.86,9888.0,612.33,612.44,611.86,611.86,9888.0
2024-05-16 14:55:00,612.11,612.23,611.59,612.0,6506.0,612.11,612.23,611.59,612.0,6506.0
2024-05-16 15:00:00,612.01,612.42,611.94,612.18,7772.0,612.01,612.42,611.94,612.18,7772.0
2024-05-16 15:05:00,612.19,612.43,611.18,611.18,22530.0,612.19,612.43,611.18,611.18,22530.0
2024-05-16 15:10:00,611.21,611.29,610.69,610.89,8740.0,611.21,611.29,610.69,610.89,8740.0
2024-05-16 15:15:00,611.08,611.22,610.48,610.9,13068.0,611.08,611.22,610.48,610.9,13068.0
2024-05-16 15:20:00,610.89,610.93,610.03,610.52,8026.0,610.89,610.93,610.03,610.52,8026.0
2024-05-16 15:25:00,610.52,611.05,610.42,610.92,18182.0,610.52,611.05,610.42,610.92,18182.0
2024-05-16 15:30:00,610.99,611.06,610.29,610.29,29576.0,610.99,611.06,610.29,610.29,29576.0
2024-05-16 15:35:00,610.31,610.54,609.37,609.54,31819.0,610.31,610.54,609.37,609.54,31819.0
2024-05-16 15:40:00,609.55,610.21,609.09,609.27,20267.0,609.55,610.21,609.09,609.27,20267.0
2024-05-16 15:45:00,609.28,611.06,609.19,610.96,49919.0,609.28,611.06,609.19,610.96,49919.0
2024-05-16 15:50:00,611.07,612.87,610.95,612.7,45100.0,611.07,612.87,610.95,612.7,45100.0
2024-05-16 15:55:00,612.48,612.7,610.52,610.88,62837.0,612.48,612.7,610.52,610.88,62837.0
2024-05-17 09:30:00,617.02,618.99,615.01,615.01,179449.0,617.02,618.99,615.01,615.01,179449.0
2024-05-17 09:35:00,615.01,618.0,614.71,617.73,83930.0,615.01,618.0,614.71,617.73,83930.0
2024-05-17 09:40:00,617.74,618.8,616.8,616.88,46159.0,617.74,618.8,616.8,616.88,46159.0
2024-05-17 09:45:00,617.23,618.24,616.67,616.67,23058.0,617.23,618.24,616.67,616.67,23058.0
2024-05-17 09:50:00,617.09,619.34,616.61,619.11,42008.0,617.09,619.34,616.61,619.11,42008.0
2024-05-17 09:55:00,619.19,621.49,619.19,620.53,180870.0,619.19,621.49,619.19,620.53,180870.0
2024-05-17 10:00:00,620.33,625.79,620.12,624.07,135639.0,620.33,625.79,620.12,624.07,135639.0
2024-05-17 10:05:00,624.26,624.26,621.46,621.76,46739.0,624.26,624.26,621.46,621.76,46739.0
2024-05-17 10:10:00,622.12,622.84,620.52,622.84,61587.0,622.12,622.84,620.52,622.84,61587.0
2024-05-17 10:15:00,623.0,623.44,621.94,621.95,41743.0,623.0,623.44,621.94,621.95,41743.0
2024-05-17 10:20:00,621.82,622.93,621.44,622.25,46785.0,621.82,622.93,621.44,622.25,46785.0
2024-05-17 10:25:00,622.44,623.54,622.0,622.99,35342.0,622.44,623.54,622.0,622.99,35342.0
2024-05-17 10:30:00,623.07,623.97,622.22,623.85,35570.0,623.07,623.97,622.22,623.85,35570.0
2024-05-17 10:35:00,623.8,623.99,621.24,621.5,36540.0,623.8,623.99,621.24,621.5,36540.0
2024-05-17 10:40:00,621.55,622.67,621.03,621.25,20981.0,621.55,622.67,621.03,621.25,20981.0
2024-05-17 10:45:00,621.19,621.43,620.04,620.21,28282.0,621.19,621.43,620.04,620.21,28282.0
2024-05-17 10:50:00,620.16,620.28,618.76,619.57,19277.0,620.16,620.28,618.76,619.57,19277.0
2024-05-17 10:55:00,619.25,620.81,618.81,620.81,19410.0,619.25,620.81,618.81,620.81,19410.0
2024-05-17 11:00:00,620.81,621.36,619.81,619.84,20461.0,620.81,621.36,619.81,619.84,20461.0
2024-05-17 11:05:00,619.62,619.99,619.12,619.12,12731.0,619.62,619.99,619.12,619.12,12731.0
2024-05-17 11:10:00,619.27,620.11,619.13,619.69,5757.0,619.27,620.11,619.13,619.69,5757.0
2024-05-17 11:15:00,619.7,619.93,619.4,619.92,4957.0,619.7,619.93,619.4,619.92,4957.0
2024-05-17 11:20:00,619.65,620.13,619.17,619.21,6477.0,619.65,620.13,619.17,619.21,6477.0
2024-05-17 11:25:00,619.35,620.04,619.16,619.86,13779.0,619.35,620.04,619.16,619.86,13779.0
2024-05-17 11:30:00,619.82,620.57,619.69,619.92,11340.0,619.82,620.57,619.69,619.92,11340.0
2024-05-17 11:35:00,619.66,619.8,619.27,619.29,6733.0,619.66,619.8,619.27,619.29,6733.0
2024-05-17 11:40:00,619.39,619.64,618.24,618.93,16726.0,619.39,619.64,618.24,618.93,16726.0
2024-05-17 11:45:00,619.0,619.35,618.37,618.48,4061.0,619.0,619.35,618.37,618.48,4061.0
2024-05-17 11:50:00,618.28,619.06,618.25,619.01,7381.0,618.28,619.06,618.25,619.01,7381.0
2024-05-17 11:55:00,618.7,619.5,618.7,619.21,6931.0,618.7,619.5,618.7,619.21,6931.0
2024-05-17 12:00:00,619.39,619.99,619.27,619.95,3112.0,619.39,619.99,619.27,619.95,3112.0
2024-05-17 12:05:00,619.79,619.92,619.52,619.74,5003.0,619.79,619.92,619.52,619.74,5003.0
2024-05-17 12:10:00,619.75,619.76,618.85,619.38,7693.0,619.75,619.76,618.85,619.38,7693.0
2024-05-17 12:15:00,619.47,619.9,619.24,619.88,5631.0,619.47,619.9,619.24,619.88,5631.0
2024-05-17 12:20:00,619.81,619.96,619.09,619.36,2977.0,619.81,619.96,619.09,619.36,2977.0
2024-05-17 12:25:00,619.65,620.07,619.65,619.92,5382.0,619.65,620.07,619.65,619.92,5382.0
2024-05-17 12:30:00,619.85,620.07,619.43,619.45,6733.0,619.85,620.07,619.43,619.45,6733.0
2024-05-17 12:35:00,619.61,619.87,619.53,619.68,2467.0,619.61,619.87,619.53,619.68,2467.0
2024-05-17 12:40:00,619.62,619.92,619.39,619.89,5004.0,619.62,619.92,619.39,619.89,5004.0
2024-05-17 12:45:00,619.78,620.5,619.32,620.23,10587.0,619.78,620.5,619.32,620.23,10587.0
2024-05-17 12:50:00,620.34,621.6,620.34,621.6,8749.0,620.34,621.6,620.34,621.6,8749.0
2024-05-17 12:55:00,621.66,621.86,620.92,621.86,11260.0,621.66,621.86,620.92,621.86,11260.0
2024-05-17 13:00:00,621.85,621.97,620.97,621.14,10292.0,621.85,621.97,620.97,621.14,10292.0
2024-05-17 13:05:00,621.1,621.16,620.59,620.96,6963.0,621.1,621.16,620.59,620.96,6963.0
2024-05-17 13:10:00,620.95,620.95,619.81,620.05,10574.0,620.95,620.95,619.81,620.05,10574.0
2024-05-17 13:15:00,619.91,620.1,619.6,619.75,7901.0,619.91,620.1,619.6,619.75,7901.0
2024-05-17 13:20:00,619.55,620.08,619.55,619.99,13430.0,619.55,620.08,619.55,619.99,13430.0
2024-05-17 13:25:00,620.02,620.74,620.02,620.65,2050.0,620.02,620.74,620.02,620.65,2050.0
2024-05-17 13:30:00,620.71,621.0,620.51,620.63,5211.0,620.71,621.0,620.51,620.63,5211.0
2024-05-17 13:35:00,620.44,620.61,619.95,620.29,9129.0,620.44,620.61,619.95,620.29,9129.0
2024-05-17 13:40:00,620.39,620.86,620.38,620.68,3812.0,620.39,620.86,620.38,620.68,3812.0
2024-05-17 13:45:00,620.57,620.64,620.43,620.58,1800.0,620.57,620.64,620.43,620.58,1800.0
2024-05-17 13:50:00,620.56,620.67,620.26,620.27,4322.0,620.56,620.67,620.26,620.27,4322.0
2024-05-17 13:55:00,620.37,621.09,620.37,620.8,6813.0,620.37,621.09,620.37,620.8,6813.0
2024-05-17 14:00:00,620.77,620.78,619.8,619.96,4906.0,620.77,620.78,619.8,619.96,4906.0
2024-05-17 14:05:00,619.75,620.95,619.74,620.69,9198.0,619.75,620.95,619.74,620.69,9198.0
2024-05-17 14:10:00,620.92,620.92,619.54,619.54,9665.0,620.92,620.92,619.54,619.54,9665.0
2024-05-17 14:15:00,619.56,620.59,619.56,620.39,12060.0,619.56,620.59,619.56,620.39,12060.0
2024-05-17 14:20:00,620.48,620.48,619.05,619.65,9154.0,620.48,620.48,619.05,619.65,9154.0
2024-05-17 14:25:00,619.68,620.74,619.68,620.51,3913.0,619.68,620.74,619.68,620.51,3913.0
2024-05-17 14:30:00,620.55,620.76,619.95,620.12,9756.0,620.55,620.76,619.95,620.12,9756.0
2024-05-17 14:35:00,620.1,620.61,619.94,620.52,6399.0,620.1,620.61,619.94,620.52,6399.0
2024-05-17 14:40:00,620.41,620.49,619.68,619.99,5989.0,620.41,620.49,619.68,619.99,5989.0
2024-05-17 14:45:00,620.08,620.08,619.45,619.87,3038.0,620.08,620.08,619.45,619.87,3038.0
2024-05-17 14:50:00,619.74,620.31,619.4,620.31,11024.0,619.74,620.31,619.4,620.31,11024.0
2024-05-17 14:55:00,620.24,620.89,620.23,620.88,5994.0,620.24,620.89,620.23,620.88,5994.0
2024-05-17 15:00:00,620.75,621.04,620.43,620.96,19522.0,620.75,621.04,620.43,620.96,19522.0
2024-05-17 15:05:00,620.87,621.04,620.46,620.95,8049.0,620.87,621.04,620.46,620.95,8049.0
2024-05-17 15:10:00,620.81,620.81,620.15,620.29,6934.0,620.81,620.81,620.15,620.29,6934.0
2024-05-17 15:15:00,620.25,621.06,620.11,620.11,16320.0,620.25,621.06,620.11,620.11,16320.0
2024-05-17 15:20:00,620.16,620.57,620.03,620.14,9185.0,620.16,620.57,620.03,620.14,9185.0
2024-05-17 15:25:00,620.23,620.55,619.65,619.71,17159.0,620.23,620.55,619.65,619.71,17159.0
2024-05-17 15:30:00,619.76,620.44,619.7,620.44,6444.0,619.76,620.44,619.7,620.44,6444.0
2024-05-17 15:35:00,620.28,621.13,620.28,620.86,9665.0,620.28,621.13,620.28,620.86,9665.0
2024-05-17 15:40:00,621.04,621.13,620.29,620.56,14814.0,621.04,621.13,620.29,620.56,14814.0
2024-05-17 15:45:00,620.66,620.85,619.87,620.16,17960.0,620.66,620.85,619.87,620.16,17960.0
2024-05-17 15:50:00,620.31,621.12,620.12,620.8,58544.0,620.31,621.12,620.12,620.8,58544.0
2024-05-17 15:55:00,620.89,621.12,620.15,620.84,118862.0,620.89,621.12,620.15,620.84,118862.0
2024-05-20 09:30:00,620.4,622.1,619.52,621.75,116612.0,620.4,622.1,619.52,621.75,116612.0
2024-05-20 09:35:00,621.75,623.48,621.19,622.38,42536.0,621.75,623.48,621.19,622.38,42536.0
2024-05-20 09:40:00,622.37,622.88,621.69,621.88,40721.0,622.37,622.88,621.69,621.88,40721.0
2024-05-20 09:45:00,622.09,622.22,620.27,621.44,16069.0,622.09,622.22,620.27,621.44,16069.0
2024-05-20 09:50:00,621.81,622.77,621.77,622.61,22522.0,621.81,622.77,621.77,622.61,22522.0
2024-05-20 09:55:00,622.71,622.75,622.1,622.54,17274.0,622.71,622.75,622.1,622.54,17274.0
2024-05-20 10:00:00,622.44,623.1,622.31,622.62,30432.0,622.44,623.1,622.31,622.62,30432.0
2024-05-20 10:05:00,622.63,626.77,622.22,626.77,49035.0,622.63,626.77,622.22,626.77,49035.0
2024-05-20 10:10:00,626.47,627.79,624.93,625.49,46912.0,626.47,627.79,624.93,625.49,46912.0
2024-05-20 10:15:00,625.55,627.3,625.0,625.24,27448.0,625.55,627.3,625.0,625.24,27448.0
2024-05-20 10:20:00,625.14,626.0,624.6,625.18,11226.0,625.14,626.0,624.6,625.18,11226.0
2024-05-20 10:25:00,625.12,626.19,624.77,625.67,12857.0,625.12,626.19,624.77,625.67,12857.0
2024-05-20 10:30:00,626.02,626.38,625.56,625.84,21003.0,626.02,626.38,625.56,625.84,21003.0
2024-05-20 10:35:00,625.66,625.94,625.09,625.2,10068.0,625.66,625.94,625.09,625.2,10068.0
2024-05-20 10:40:00,625.31,626.2,625.31,625.84,5957.0,625.31,626.2,625.31,625.84,5957.0
2024-05-20 10:45:00,625.68,625.94,625.1,625.94,13061.0,625.68,625.94,625.1,625.94,13061.0
2024-05-20 10:50:00,626.0,626.0,625.43,626.0,11077.0,626.0,626.0,625.43,626.0,11077.0
2024-05-20 10:55:00,625.88,625.99,625.54,625.54,8447.0,625.88,625.99,625.54,625.54,8447.0
2024-05-20 11:00:00,625.52,626.69,625.34,626.69,25739.0,625.52,626.69,625.34,626.69,25739.0
2024-05-20 11:05:00,626.86,627.2,626.14,626.41,23935.0,626.86,627.2,626.14,626.41,23935.0
2024-05-20 11:10:00,626.09,626.88,626.01,626.64,4874.0,626.09,626.88,626.01,626.64,4874.0
2024-05-20 11:15:00,626.54,627.5,625.91,627.45,14932.0,626.54,627.5,625.91,627.45,14932.0
2024-05-20 11:20:00,627.63,628.9,627.41,628.84,20412.0,627.63,628.9,627.41,628.84,20412.0
2024-05-20 11:25:00,629.0,629.45,628.6,629.33,16108.0,629.0,629.45,628.6,629.33,16108.0
2024-05-20 11:30:00,629.29,629.46,628.13,629.38,24720.0,629.29,629.46,628.13,629.38,24720.0
2024-05-20 11:35:00,629.06,629.9,628.84,629.52,12704.0,629.06,629.9,628.84,629.52,12704.0
2024-05-20 11:40:00,629.47,629.6,628.15,628.15,7557.0,629.47,629.6,628.15,628.15,7557.0
2024-05-20 11:45:00,628.13,629.01,628.13,628.63,10155.0,628.13,629.01,628.13,628.63,10155.0
2024-05-20 11:50:00,628.6,629.4,628.44,629.4,8001.0,628.6,629.4,628.44,629.4,8001.0
2024-05-20 11:55:00,629.01,630.89,629.01,630.76,31704.0,629.01,630.89,629.01,630.76,31704.0
2024-05-20 12:00:00,630.82,632.4,630.82,631.5,30486.0,630.82,632.4,630.82,631.5,30486.0
2024-05-20 12:05:00,631.45,632.45,631.35,632.1,14511.0,631.45,632.45,631.35,632.1,14511.0
2024-05-20 12:10:00,632.06,633.0,631.38,631.38,17165.0,632.06,633.0,631.38,631.38,17165.0
2024-05-20 12:15:00,631.11,632.74,631.11,632.74,13730.0,631.11,632.74,631.11,632.74,13730.0
2024-05-20 12:20:00,632.41,633.82,632.41,633.6,22212.0,632.41,633.82,632.41,633.6,22212.0
2024-05-20 12:25:00,633.67,634.92,633.08,633.76,24565.0,633.67,634.92,633.08,633.76,24565.0
2024-05-20 12:30:00,633.8,634.0,632.83,634.0,13599.0,633.8,634.0,632.83,634.0,13599.0
2024-05-20 12:35:00,633.8,634.5,633.67,634.5,7541.0,633.8,634.5,633.67,634.5,7541.0
2024-05-20 12:40:00,634.59,636.62,634.56,636.37,33893.0,634.59,636.62,634.56,636.37,33893.0
2024-05-20 12:45:00,636.33,636.48,635.6,635.6,15759.0,636.33,636.48,635.6,635.6,15759.0
2024-05-20 12:50:00,635.57,637.17,635.56,637.16,24302.0,635.57,637.17,635.56,637.16,24302.0
2024-05-20 12:55:00,637.29,637.9,636.74,637.31,20716.0,637.29,637.9,636.74,637.31,20716.0
2024-05-20 13:00:00,637.39,638.0,637.0,638.0,15414.0,637.39,638.0,637.0,638.0,15414.0
2024-05-20 13:05:00,637.96,638.07,637.19,637.7,16082.0,637.96,638.07,637.19,637.7,16082.0
2024-05-20 13:10:00,637.71,638.27,637.48,637.74,12237.0,637.71,638.27,637.48,637.74,12237.0
2024-05-20 13:15:00,637.75,639.39,637.4,638.83,31301.0,637.75,639.39,637.4,638.83,31301.0
2024-05-20 13:20:00,638.73,639.47,637.38,637.43,18877.0,638.73,639.47,637.38,637.43,18877.0
2024-05-20 13:25:00,637.54,637.88,636.98,637.39,13490.0,637.54,637.88,636.98,637.39,13490.0
2024-05-20 13:30:00,637.63,637.68,636.94,637.67,15415.0,637.63,637.68,636.94,637.67,15415.0
2024-05-20 13:35:00,637.57,639.0,637.47,638.78,8863.0,637.57,639.0,637.47,638.78,8863.0
2024-05-20 13:40:00,638.81,639.12,638.19,639.0,11646.0,638.81,639.12,638.19,639.0,11646.0
2024-05-20 13:45:00,639.0,639.26,638.6,638.72,10031.0,639.0,639.26,638.6,638.72,10031.0
2024-05-20 13:50:00,638.78,639.71,638.77,639.57,12520.0,638.78,639.71,638.77,639.57,12520.0
2024-05-20 13:55:00,639.31,639.43,637.82,638.02,14261.0,639.31,639.43,637.82,638.02,14261.0
2024-05-20 14:00:00,638.0,639.5,637.97,639.29,16164.0,638.0,639.5,637.97,639.29,16164.0
2024-05-20 14:05:00,639.5,639.71,637.19,638.35,16715.0,639.5,639.71,637.19,638.35,16715.0
2024-05-20 14:10:00,638.29,639.34,638.02,638.82,14714.0,638.29,639.34,638.02,638.82,14714.0
2024-05-20 14:15:00,638.94,639.44,638.4,638.75,8643.0,638.94,639.44,638.4,638.75,8643.0
2024-05-20 14:20:00,638.76,639.01,638.05,638.43,9777.0,638.76,639.01,638.05,638.43,9777.0
2024-05-20 14:25:00,638.26,639.67,638.26,639.45,23691.0,638.26,639.67,638.26,639.45,23691.0
2024-05-20 14:30:00,639.44,641.98,639.43,641.3,59160.0,639.44,641.98,639.43,641.3,59160.0
2024-05-20 14:35:00,641.32,641.61,639.89,640.01,16918.0,641.32,641.61,639.89,640.01,16918.0
2024-05-20 14:40:00,639.96,641.15,639.78,640.8,13310.0,639.96,641.15,639.78,640.8,13310.0
2024-05-20 14:45:00,640.88,640.88,639.53,640.43,15792.0,640.88,640.88,639.53,640.43,15792.0
2024-05-20 14:50:00,640.26,641.15,640.0,640.73,9909.0,640.26,641.15,640.0,640.73,9909.0
2024-05-20 14:55:00,640.89,641.68,640.89,641.0,15091.0,640.89,641.68,640.89,641.0,15091.0
2024-05-20 15:00:00,640.88,641.34,640.6,641.04,11776.0,640.88,641.34,640.6,641.04,11776.0
2024-05-20 15:05:00,641.05,642.42,641.03,642.26,27129.0,641.05,642.42,641.03,642.26,27129.0
2024-05-20 15:10:00,642.39,642.85,642.26,642.83,21072.0,642.39,642.85,642.26,642.83,21072.0
2024-05-20 15:15:00,642.81,642.86,642.03,642.52,24901.0,642.81,642.86,642.03,642.52,24901.0
2024-05-20 15:20:00,642.44,642.82,641.92,641.92,22627.0,642.44,642.82,641.92,641.92,22627.0
2024-05-20 15:25:00,641.82,644.23,641.57,644.23,50657.0,641.82,644.23,641.57,644.23,50657.0
2024-05-20 15:30:00,644.01,644.37,642.22,642.48,39012.0,644.01,644.37,642.22,642.48,39012.0
2024-05-20 15:35:00,642.63,643.0,642.22,642.66,31011.0,642.63,643.0,642.22,642.66,31011.0
2024-05-20 15:40:00,642.73,643.11,642.6,642.85,28360.0,642.73,643.11,642.6,642.85,28360.0
2024-05-20 15:45:00,642.83,642.96,640.69,640.99,57826.0,642.83,642.96,640.69,640.99,57826.0
2024-05-20 15:50:00,640.92,641.96,640.35,640.89,63143.0,640.92,641.96,640.35,640.89,63143.0
2024-05-20 15:55:00,640.89,641.01,639.64,641.01,128890.0,640.89,641.01,639.64,641.01,128890.0
2024-05-21 09:30:00,636.76,643.9,634.22,643.23,98810.0,636.76,643.9,634.22,643.23,98810.0
2024-05-21 09:35:00,643.18,644.73,641.64,641.83,42429.0,643.18,644.73,641.64,641.83,42429.0
2024-05-21 09:40:00,641.63,641.94,638.82,641.57,28305.0,641.63,641.94,638.82,641.57,28305.0
2024-05-21 09:45:00,641.57,641.95,639.21,640.56,26240.0,641.57,641.95,639.21,640.56,26240.0
2024-05-21 09:50:00,640.5,643.22,640.35,643.2,27562.0,640.5,643.22,640.35,643.2,27562.0
2024-05-21 09:55:00,643.42,643.42,641.65,642.48,21392.0,643.42,643.42,641.65,642.48,21392.0
2024-05-21 10:00:00,642.57,643.33,642.36,643.0,12131.0,642.57,643.33,642.36,643.0,12131.0
2024-05-21 10:05:00,642.87,643.8,642.6,643.45,16087.0,642.87,643.8,642.6,643.45,16087.0
2024-05-21 10:10:00,643.02,643.77,641.82,642.01,13987.0,643.02,643.77,641.82,642.01,13987.0
2024-05-21 10:15:00,642.05,642.25,641.23,641.65,9700.0,642.05,642.25,641.23,641.65,9700.0
2024-05-21 10:20:00,641.58,643.47,641.5,643.46,12823.0,641.58,643.47,641.5,643.46,12823.0
2024-05-21 10:25:00,643.58,646.63,643.0,646.3,75476.0,643.58,646.63,643.0,646.3,75476.0
2024-05-21 10:30:00,646.31,646.36,644.95,644.98,20882.0,646.31,646.36,644.95,644.98,20882.0
2024-05-21 10:35:00,644.77,645.62,643.3,643.38,30427.0,644.77,645.62,643.3,643.38,30427.0
2024-05-21 10:40:00,643.3,644.97,643.2,644.85,23901.0,643.3,644.97,643.2,644.85,23901.0
2024-05-21 10:45:00,644.85,645.18,643.41,643.68,11114.0,644.85,645.18,643.41,643.68,11114.0
2024-05-21 10:50:00,643.8,644.98,643.52,644.77,7601.0,643.8,644.98,643.52,644.77,7601.0
2024-05-21 10:55:00,644.98,646.24,644.85,646.24,11378.0,644.98,646.24,644.85,646.24,11378.0
2024-05-21 11:00:00,646.25,647.77,646.11,647.77,20233.0,646.25,647.77,646.11,647.77,20233.0
2024-05-21 11:05:00,647.8,648.04,646.45,646.75,20417.0,647.8,648.04,646.45,646.75,20417.0
2024-05-21 11:10:00,646.75,647.19,646.53,646.85,12979.0,646.75,647.19,646.53,646.85,12979.0
2024-05-21 11:15:00,646.8,647.47,646.5,646.72,6718.0,646.8,647.47,646.5,646.72,6718.0
2024-05-21 11:20:00,646.94,648.27,646.68,648.16,15974.0,646.94,648.27,646.68,648.16,15974.0
2024-05-21 11:25:00,648.27,648.27,647.0,647.42,23416.0,648.27,648.27,647.0,647.42,23416.0
2024-05-21 11:30:00,647.37,647.37,645.11,645.11,16552.0,647.37,647.37,645.11,645.11,16552.0
2024-05-21 11:35:00,645.2,645.78,645.0,645.67,17736.0,645.2,645.78,645.0,645.67,17736.0
2024-05-21 11:40:00,645.74,646.21,645.61,645.89,7618.0,645.74,646.21,645.61,645.89,7618.0
2024-05-21 11:45:00,645.75,646.08,645.03,645.55,4918.0,645.75,646.08,645.03,645.55,4918.0
2024-05-21 11:50:00,645.57,645.93,645.29,645.79,8155.0,645.57,645.93,645.29,645.79,8155.0
2024-05-21 11:55:00,645.65,645.95,644.55,644.77,19946.0,645.65,645.95,644.55,644.77,19946.0
2024-05-21 12:00:00,644.51,645.02,643.45,644.19,15130.0,644.51,645.02,643.45,644.19,15130.0
2024-05-21 12:05:00,644.2,644.9,643.78,644.88,10650.0,644.2,644.9,643.78,644.88,10650.0
2024-05-21 12:10:00,644.76,646.39,644.56,646.06,12274.0,644.76,646.39,644.56,646.06,12274.0
2024-05-21 12:15:00,646.02,646.5,645.5,646.21,11810.0,646.02,646.5,645.5,646.21,11810.0
2024-05-21 12:20:00,646.31,646.42,646.05,646.42,4311.0,646.31,646.42,646.05,646.42,4311.0
2024-05-21 12:25:00,646.06,646.32,645.52,646.31,4728.0,646.06,646.32,645.52,646.31,4728.0
2024-05-21 12:30:00,645.94,645.94,644.79,644.79,4603.0,645.94,645.94,644.79,644.79,4603.0
2024-05-21 12:35:00,644.5,644.66,643.25,643.27,6311.0,644.5,644.66,643.25,643.27,6311.0
2024-05-21 12:40:00,643.43,644.02,643.42,643.84,9179.0,643.43,644.02,643.42,643.84,9179.0
2024-05-21 12:45:00,643.84,644.18,643.64,643.72,3733.0,643.84,644.18,643.64,643.72,3733.0
2024-05-21 12:50:00,643.73,644.44,643.72,643.83,2139.0,643.73,644.44,643.72,643.83,2139.0
2024-05-21 12:55:00,643.85,644.38,643.78,644.12,2180.0,643.85,644.38,643.78,644.12,2180.0
2024-05-21 13:00:00,644.12,644.28,643.6,643.97,4627.0,644.12,644.28,643.6,643.97,4627.0
2024-05-21 13:05:00,644.14,644.33,643.84,643.91,4290.0,644.14,644.33,643.84,643.91,4290.0
2024-05-21 13:10:00,644.13,644.13,643.22,643.35,3891.0,644.13,644.13,643.22,643.35,3891.0
2024-05-21 13:15:00,643.23,643.6,643.11,643.25,4244.0,643.23,643.6,643.11,643.25,4244.0
2024-05-21 13:20:00,643.38,644.32,643.37,644.32,7036.0,643.38,644.32,643.37,644.32,7036.0
2024-05-21 13:25:00,644.2,644.5,643.74,644.5,7123.0,644.2,644.5,643.74,644.5,7123.0
2024-05-21 13:30:00,644.29,645.02,644.28,645.0,9491.0,644.29,645.02,644.28,645.0,9491.0
2024-05-21 13:35:00,645.0,646.0,645.0,645.92,17096.0,645.0,646.0,645.0,645.92,17096.0
2024-05-21 13:40:00,645.92,646.77,645.75,646.33,13693.0,645.92,646.77,645.75,646.33,13693.0
2024-05-21 13:45:00,646.33,646.55,645.58,645.64,10260.0,646.33,646.55,645.58,645.64,10260.0
2024-05-21 13:50:00,645.65,646.0,645.22,645.75,4520.0,645.65,646.0,645.22,645.75,4520.0
2024-05-21 13:55:00,645.85,646.28,645.85,646.28,2664.0,645.85,646.28,645.85,646.28,2664.0
2024-05-21 14:00:00,646.08,646.65,646.01,646.36,5907.0,646.08,646.65,646.01,646.36,5907.0
2024-05-21 14:05:00,646.13,646.79,646.13,646.67,4880.0,646.13,646.79,646.13,646.67,4880.0
2024-05-21 14:10:00,646.51,647.08,646.49,646.98,3820.0,646.51,647.08,646.49,646.98,3820.0
2024-05-21 14:15:00,646.98,647.09,646.22,646.57,5297.0,646.98,647.09,646.22,646.57,5297.0
2024-05-21 14:20:00,646.68,646.68,645.77,645.87,6650.0,646.68,646.68,645.77,645.87,6650.0
2024-05-21 14:25:00,645.77,645.97,645.29,645.39,3954.0,645.77,645.97,645.29,645.39,3954.0
2024-05-21 14:30:00,645.18,646.26,645.18,646.26,5367.0,645.18,646.26,645.18,646.26,5367.0
2024-05-21 14:35:00,646.26,646.66,645.74,646.52,3295.0,646.26,646.66,645.74,646.52,3295.0
2024-05-21 14:40:00,646.49,646.7,646.11,646.23,5028.0,646.49,646.7,646.11,646.23,5028.0
2024-05-21 14:45:00,646.33,646.65,645.93,646.21,4099.0,646.33,646.65,645.93,646.21,4099.0
2024-05-21 14:50:00,646.05,646.97,646.0,646.97,4284.0,646.05,646.97,646.0,646.97,4284.0
2024-05-21 14:55:00,646.76,647.32,646.33,646.33,4158.0,646.76,647.32,646.33,646.33,4158.0
2024-05-21 15:00:00,646.81,646.93,646.05,646.28,4790.0,646.81,646.93,646.05,646.28,4790.0
2024-05-21 15:05:00,646.3,646.66,646.3,646.51,3787.0,646.3,646.66,646.3,646.51,3787.0
2024-05-21 15:10:00,646.51,646.69,645.78,646.24,6586.0,646.51,646.69,645.78,646.24,6586.0
2024-05-21 15:15:00,646.09,646.11,645.0,645.69,15888.0,646.09,646.11,645.0,645.69,15888.0
2024-05-21 15:20:00,645.55,645.93,645.5,645.7,5350.0,645.55,645.93,645.5,645.7,5350.0
2024-05-21 15:25:00,645.65,646.53,645.53,646.53,12567.0,645.65,646.53,645.53,646.53,12567.0
2024-05-21 15:30:00,646.5,647.73,646.49,647.6,28804.0,646.5,647.73,646.49,647.6,28804.0
2024-05-21 15:35:00,647.43,648.17,647.38,647.74,13811.0,647.43,648.17,647.38,647.74,13811.0
2024-05-21 15:40:00,647.62,648.24,647.54,648.24,18979.0,647.62,648.24,647.54,648.24,18979.0
2024-05-21 15:45:00,648.3,648.38,647.85,648.35,17977.0,648.3,648.38,647.85,648.35,17977.0
2024-05-21 15:50:00,648.47,649.82,648.47,649.74,46646.0,648.47,649.82,648.47,649.74,46646.0
2024-05-21 15:55:00,649.42,650.88,649.34,650.75,103220.0,649.42,650.88,649.34,650.75,103220.0
2024-05-22 09:30:00,647.14,649.25,647.0,647.85,43518.0,647.14,649.25,647.0,647.85,43518.0
2024-05-22 09:35:00,648.07,648.25,646.17,647.38,20327.0,648.07,648.25,646.17,647.38,20327.0
2024-05-22 09:40:00,647.39,647.97,646.04,647.76,25507.0,647.39,647.97,646.04,647.76,25507.0
2024-05-22 09:45:00,647.89,647.89,645.41,645.45,14654.0,647.89,647.89,645.41,645.45,14654.0
2024-05-22 09:50:00,645.74,646.61,645.25,645.64,12901.0,645.74,646.61,645.25,645.64,12901.0
2024-05-22 09:55:00,645.73,645.73,644.03,645.12,20643.0,645.73,645.73,644.03,645.12,20643.0
2024-05-22 10:00:00,644.9,645.39,644.01,644.5,16893.0,644.9,645.39,644.01,644.5,16893.0
2024-05-22 10:05:00,644.68,645.63,644.45,645.44,10769.0,644.68,645.63,644.45,645.44,10769.0
2024-05-22 10:10:00,645.42,646.24,645.19,645.3,14145.0,645.42,646.24,645.19,645.3,14145.0
2024-05-22 10:15:00,645.44,645.44,644.0,644.16,17270.0,645.44,645.44,644.0,644.16,17270.0
2024-05-22 10:20:00,644.29,644.39,643.0,644.26,19141.0,644.29,644.39,643.0,644.26,19141.0
2024-05-22 10:25:00,644.5,645.0,643.96,644.27,11496.0,644.5,645.0,643.96,644.27,11496.0
2024-05-22 10:30:00,644.11,644.11,642.36,643.35,31175.0,644.11,644.11,642.36,643.35,31175.0
2024-05-22 10:35:00,643.21,643.74,642.84,642.92,24944.0,643.21,643.74,642.84,642.92,24944.0
2024-05-22 10:40:00,642.68,643.07,642.05,642.21,14916.0,642.68,643.07,642.05,642.21,14916.0
2024-05-22 10:45:00,642.22,642.58,641.3,641.37,17788.0,642.22,642.58,641.3,641.37,17788.0
2024-05-22 10:50:00,641.18,642.66,641.18,642.6,10359.0,641.18,642.66,641.18,642.6,10359.0
2024-05-22 10:55:00,642.38,643.29,642.2,643.2,12901.0,642.38,643.29,642.2,643.2,12901.0
2024-05-22 11:00:00,643.14,643.81,642.58,643.07,9638.0,643.14,643.81,642.58,643.07,9638.0
2024-05-22 11:05:00,643.16,643.95,642.42,643.12,16096.0,643.16,643.95,642.42,643.12,16096.0
2024-05-22 11:10:00,643.12,644.23,643.1,643.73,7455.0,643.12,644.23,643.1,643.73,7455.0
2024-05-22 11:15:00,643.92,644.66,643.69,643.74,10409.0,643.92,644.66,643.69,643.74,10409.0
2024-05-22 11:20:00,643.76,644.4,643.76,644.3,7900.0,643.76,644.4,643.76,644.3,7900.0
2024-05-22 11:25:00,644.3,645.18,644.19,645.01,9623.0,644.3,645.18,644.19,645.01,9623.0
2024-05-22 11:30:00,645.11,645.56,644.28,644.31,8186.0,645.11,645.56,644.28,644.31,8186.0
2024-05-22 11:35:00,644.4,644.41,643.9,644.19,5265.0,644.4,644.41,643.9,644.19,5265.0
2024-05-22 11:40:00,644.1,644.23,643.5,644.1,7755.0,644.1,644.23,643.5,644.1,7755.0
2024-05-22 11:45:00,643.87,644.02,643.35,643.35,3971.0,643.87,644.02,643.35,643.35,3971.0
2024-05-22 11:50:00,643.28,643.28,642.41,642.89,4497.0,643.28,643.28,642.41,642.89,4497.0
2024-05-22 11:55:00,642.94,643.37,642.93,643.25,6868.0,642.94,643.37,642.93,643.25,6868.0
2024-05-22 12:00:00,643.12,643.37,642.51,642.73,4855.0,643.12,643.37,642.51,642.73,4855.0
2024-05-22 12:05:00,642.79,643.24,642.78,643.24,1460.0,642.79,643.24,642.78,643.24,1460.0
2024-05-22 12:10:00,642.99,643.33,642.29,642.39,8314.0,642.99,643.33,642.29,642.39,8314.0
2024-05-22 12:15:00,642.49,642.79,642.43,642.62,3482.0,642.49,642.79,642.43,642.62,3482.0
2024-05-22 12:20:00,642.45,642.45,641.78,641.78,6311.0,642.45,642.45,641.78,641.78,6311.0
2024-05-22 12:25:00,641.75,641.85,641.52,641.73,2236.0,641.75,641.85,641.52,641.73,2236.0
2024-05-22 12:30:00,641.74,641.74,641.02,641.29,12498.0,641.74,641.74,641.02,641.29,12498.0
2024-05-22 12:35:00,641.54,641.79,640.9,641.56,7602.0,641.54,641.79,640.9,641.56,7602.0
2024-05-22 12:40:00,641.99,641.99,641.69,641.84,1800.0,641.99,641.99,641.69,641.84,1800.0
2024-05-22 12:45:00,641.77,641.94,640.98,641.37,8158.0,641.77,641.94,640.98,641.37,8158.0
2024-05-22 12:50:00,641.18,641.64,641.18,641.24,4749.0,641.18,641.64,641.18,641.24,4749.0
2024-05-22 12:55:00,641.69,641.79,641.37,641.5,3223.0,641.69,641.79,641.37,641.5,3223.0
2024-05-22 13:00:00,641.52,642.25,641.52,641.74,3999.0,641.52,642.25,641.52,641.74,3999.0
2024-05-22 13:05:00,641.72,641.95,641.72,641.86,1244.0,641.72,641.95,641.72,641.86,1244.0
2024-05-22 13:10:00,641.91,642.17,641.53,641.8,4910.0,641.91,642.17,641.53,641.8,4910.0
2024-05-22 13:15:00,641.64,641.85,641.45,641.66,2477.0,641.64,641.85,641.45,641.66,2477.0
2024-05-22 13:20:00,641.62,642.78,641.46,642.55,4215.0,641.62,642.78,641.46,642.55,4215.0
2024-05-22 13:25:00,642.68,642.72,641.97,642.25,4304.0,642.68,642.72,641.97,642.25,4304.0
2024-05-22 13:30:00,642.27,642.87,641.85,641.85,6000.0,642.27,642.87,641.85,641.85,6000.0
2024-05-22 13:35:00,642.06,642.09,640.7,641.26,10923.0,642.06,642.09,640.7,641.26,10923.0
2024-05-22 13:40:00,641.08,641.3,640.17,640.22,6315.0,641.08,641.3,640.17,640.22,6315.0
2024-05-22 13:45:00,640.14,641.18,639.7,640.31,14104.0,640.14,641.18,639.7,640.31,14104.0
2024-05-22 13:50:00,640.51,641.14,640.51,641.02,3342.0,640.51,641.14,640.51,641.02,3342.0
2024-05-22 13:55:00,641.0,641.14,640.47,640.95,4701.0,641.0,641.14,640.47,640.95,4701.0
2024-05-22 14:00:00,640.9,640.9,638.89,640.09,9911.0,640.9,640.9,638.89,640.09,9911.0
2024-05-22 14:05:00,640.45,641.11,640.33,640.93,10883.0,640.45,641.11,640.33,640.93,10883.0
2024-05-22 14:10:00,641.01,641.2,640.27,640.51,13860.0,641.01,641.2,640.27,640.51,13860.0
2024-05-22 14:15:00,640.76,640.79,639.69,640.35,6669.0,640.76,640.79,639.69,640.35,6669.0
2024-05-22 14:20:00,640.22,640.22,638.5,639.4,12615.0,640.22,640.22,638.5,639.4,12615.0
2024-05-22 14:25:00,639.58,639.8,638.6,638.71,7887.0,639.58,639.8,638.6,638.71,7887.0
2024-05-22 14:30:00,638.82,639.46,638.37,639.12,25120.0,638.82,639.46,638.37,639.12,25120.0
2024-05-22 14:35:00,639.13,639.44,638.85,639.11,4957.0,639.13,639.44,638.85,639.11,4957.0
2024-05-22 14:40:00,639.05,639.87,638.65,639.68,5417.0,639.05,639.87,638.65,639.68,5417.0
2024-05-22 14:45:00,639.46,641.2,639.46,641.09,8156.0,639.46,641.2,639.46,641.09,8156.0
2024-05-22 14:50:00,640.9,641.13,640.02,640.02,9357.0,640.9,641.13,640.02,640.02,9357.0
2024-05-22 14:55:00,640.19,641.0,639.91,640.98,8148.0,640.19,641.0,639.91,640.98,8148.0
2024-05-22 15:00:00,640.79,641.31,640.5,641.3,7415.0,640.79,641.31,640.5,641.3,7415.0
2024-05-22 15:05:00,641.16,641.33,641.0,641.09,7119.0,641.16,641.33,641.0,641.09,7119.0
2024-05-22 15:10:00,641.28,641.28,640.02,640.22,8192.0,641.28,641.28,640.02,640.22,8192.0
2024-05-22 15:15:00,640.09,640.09,638.12,638.63,9861.0,640.09,640.09,638.12,638.63,9861.0
2024-05-22 15:20:00,638.84,639.77,638.84,639.63,8287.0,638.84,639.77,638.84,639.63,8287.0
2024-05-22 15:25:00,639.48,639.56,638.96,639.27,9595.0,639.48,639.56,638.96,639.27,9595.0
2024-05-22 15:30:00,639.33,641.0,639.33,640.93,10454.0,639.33,641.0,639.33,640.93,10454.0
2024-05-22 15:35:00,640.93,641.21,640.43,640.43,14331.0,640.93,641.21,640.43,640.43,14331.0
2024-05-22 15:40:00,640.6,640.88,639.29,639.51,21471.0,640.6,640.88,639.29,639.51,21471.0
2024-05-22 15:45:00,639.54,639.81,639.27,639.5,17922.0,639.54,639.81,639.27,639.5,17922.0
2024-05-22 15:50:00,639.59,639.87,639.12,639.74,16884.0,639.59,639.87,639.12,639.74,16884.0
2024-05-22 15:55:00,639.85,641.0,639.85,640.76,71243.0,639.85,641.0,639.85,640.76,71243.0
2024-05-23 09:30:00,642.34,642.71,640.11,641.7,44586.0,642.34,642.71,640.11,641.7,44586.0
2024-05-23 09:35:00,641.13,641.95,640.11,641.0,20418.0,641.13,641.95,640.11,641.0,20418.0
2024-05-23 09:40:00,640.73,641.24,638.66,639.1,19740.0,640.73,641.24,638.66,639.1,19740.0
2024-05-23 09:45:00,638.47,638.89,636.83,638.59,22425.0,638.47,638.89,636.83,638.59,22425.0
2024-05-23 09:50:00,638.62,638.67,636.3,636.87,13459.0,638.62,638.67,636.3,636.87,13459.0
2024-05-23 09:55:00,636.88,637.76,635.72,636.3,33855.0,636.88,637.76,635.72,636.3,33855.0
2024-05-23 10:00:00,636.3,637.0,635.6,636.2,12787.0,636.3,637.0,635.6,636.2,12787.0
2024-05-23 10:05:00,636.28,637.82,636.03,637.19,9507.0,636.28,637.82,636.03,637.19,9507.0
2024-05-23 10:10:00,637.42,638.39,637.28,637.59,14537.0,637.42,638.39,637.28,637.59,14537.0
2024-05-23 10:15:00,637.26,637.26,636.12,636.41,10826.0,637.26,637.26,636.12,636.41,10826.0
2024-05-23 10:20:00,636.13,636.65,635.75,636.17,7415.0,636.13,636.65,635.75,636.17,7415.0
2024-05-23 10:25:00,636.03,636.67,635.75,636.57,4913.0,636.03,636.67,635.75,636.57,4913.0
2024-05-23 10:30:00,636.57,637.95,636.03,637.78,5087.0,636.57,637.95,636.03,637.78,5087.0
2024-05-23 10:35:00,637.9,638.47,637.69,638.35,9614.0,637.9,638.47,637.69,638.35,9614.0
2024-05-23 10:40:00,638.41,638.41,637.0,637.05,5838.0,638.41,638.41,637.0,637.05,5838.0
2024-05-23 10:45:00,637.15,638.09,637.15,637.49,5114.0,637.15,638.09,637.15,637.49,5114.0
2024-05-23 10:50:00,637.62,637.67,636.34,636.34,4771.0,637.62,637.67,636.34,636.34,4771.0
2024-05-23 10:55:00,636.23,636.52,635.3,635.64,10041.0,636.23,636.52,635.3,635.64,10041.0
2024-05-23 11:00:00,635.5,637.7,635.46,636.73,5557.0,635.5,637.7,635.46,636.73,5557.0
2024-05-23 11:05:00,636.46,638.97,636.43,638.96,5237.0,636.46,638.97,636.43,638.96,5237.0
2024-05-23 11:10:00,639.1,639.23,638.39,638.98,7874.0,639.1,639.23,638.39,638.98,7874.0
2024-05-23 11:15:00,639.21,640.07,639.21,639.7,8074.0,639.21,640.07,639.21,639.7,8074.0
2024-05-23 11:20:00,639.72,640.6,639.29,640.6,7878.0,639.72,640.6,639.29,640.6,7878.0
2024-05-23 11:25:00,640.5,641.68,640.46,641.02,13574.0,640.5,641.68,640.46,641.02,13574.0
2024-05-23 11:30:00,641.16,641.16,639.82,639.95,8142.0,641.16,641.16,639.82,639.95,8142.0
2024-05-23 11:35:00,639.96,641.78,639.71,641.74,9962.0,639.96,641.78,639.71,641.74,9962.0
2024-05-23 11:40:00,641.85,641.99,641.19,641.23,8824.0,641.85,641.99,641.19,641.23,8824.0
2024-05-23 11:45:00,641.49,641.49,641.02,641.44,6473.0,641.49,641.49,641.02,641.44,6473.0
2024-05-23 11:50:00,641.33,641.54,640.31,640.57,11058.0,641.33,641.54,640.31,640.57,11058.0
2024-05-23 11:55:00,640.46,641.12,640.46,640.82,4017.0,640.46,641.12,640.46,640.82,4017.0
2024-05-23 12:00:00,640.66,641.61,640.41,641.47,7954.0,640.66,641.61,640.41,641.47,7954.0
2024-05-23 12:05:00,641.32,641.36,640.67,640.68,1690.0,641.32,641.36,640.67,640.68,1690.0
2024-05-23 12:10:00,640.57,640.57,639.2,639.69,6709.0,640.57,640.57,639.2,639.69,6709.0
2024-05-23 12:15:00,639.67,640.06,639.21,640.06,5584.0,639.67,640.06,639.21,640.06,5584.0
2024-05-23 12:20:00,640.1,640.38,639.98,640.38,2919.0,640.1,640.38,639.98,640.38,2919.0
2024-05-23 12:25:00,640.3,640.52,640.22,640.3,2183.0,640.3,640.52,640.22,640.3,2183.0
2024-05-23 12:30:00,640.39,640.71,640.0,640.0,5958.0,640.39,640.71,640.0,640.0,5958.0
2024-05-23 12:35:00,640.13,640.3,639.46,639.48,7493.0,640.13,640.3,639.46,639.48,7493.0
2024-05-23 12:40:00,639.41,639.41,638.68,638.89,11570.0,639.41,639.41,638.68,638.89,11570.0
2024-05-23 12:45:00,638.69,638.94,637.87,638.23,5473.0,638.69,638.94,637.87,638.23,5473.0
2024-05-23 12:50:00,638.2,638.3,637.62,637.8,3524.0,638.2,638.3,637.62,637.8,3524.0
2024-05-23 12:55:00,637.93,638.11,637.25,637.46,8209.0,637.93,638.11,637.25,637.46,8209.0
2024-05-23 13:00:00,637.15,637.65,636.86,637.11,2891.0,637.15,637.65,636.86,637.11,2891.0
2024-05-23 13:05:00,637.17,637.31,636.41,636.59,10754.0,637.17,637.31,636.41,636.59,10754.0
2024-05-23 13:10:00,636.65,638.04,636.44,638.03,4401.0,636.65,638.04,636.44,638.03,4401.0
2024-05-23 13:15:00,637.96,638.24,636.45,636.45,6327.0,637.96,638.24,636.45,636.45,6327.0
2024-05-23 13:20:00,636.35,636.67,636.07,636.6,2476.0,636.35,636.67,636.07,636.6,2476.0
2024-05-23 13:25:00,636.49,636.94,636.14,636.92,3945.0,636.49,636.94,636.14,636.92,3945.0
2024-05-23 13:30:00,636.87,637.2,636.43,637.0,5127.0,636.87,637.2,636.43,637.0,5127.0
2024-05-23 13:35:00,637.0,637.01,635.34,635.44,13850.0,637.0,637.01,635.34,635.44,13850.0
2024-05-23 13:40:00,635.49,636.71,634.79,635.06,11263.0,635.49,636.71,634.79,635.06,11263.0
2024-05-23 13:45:00,634.96,635.66,634.79,635.33,7516.0,634.96,635.66,634.79,635.33,7516.0
2024-05-23 13:50:00,635.38,635.61,633.63,634.42,9472.0,635.38,635.61,633.63,634.42,9472.0
2024-05-23 13:55:00,634.39,634.55,633.44,633.65,13250.0,634.39,634.55,633.44,633.65,13250.0
2024-05-23 14:00:00,633.34,633.91,633.0,633.12,8387.0,633.34,633.91,633.0,633.12,8387.0
2024-05-23 14:05:00,633.2,633.56,632.39,632.83,22542.0,633.2,633.56,632.39,632.83,22542.0
2024-05-23 14:10:00,632.54,633.01,631.5,631.53,22835.0,632.54,633.01,631.5,631.53,22835.0
2024-05-23 14:15:00,631.66,632.78,631.3,631.34,13663.0,631.66,632.78,631.3,631.34,13663.0
2024-05-23 14:20:00,631.1,632.89,631.1,631.25,7663.0,631.1,632.89,631.1,631.25,7663.0
2024-05-23 14:25:00,631.45,632.95,631.32,632.53,9823.0,631.45,632.95,631.32,632.53,9823.0
2024-05-23 14:30:00,632.39,632.78,631.69,632.49,6514.0,632.39,632.78,631.69,632.49,6514.0
2024-05-23 14:35:00,632.82,632.82,632.1,632.65,18676.0,632.82,632.82,632.1,632.65,18676.0
2024-05-23 14:40:00,632.33,632.62,630.0,631.51,26589.0,632.33,632.62,630.0,631.51,26589.0
2024-05-23 14:45:00,630.86,631.55,630.21,630.43,11447.0,630.86,631.55,630.21,630.43,11447.0
2024-05-23 14:50:00,630.22,631.39,630.03,630.59,8502.0,630.22,631.39,630.03,630.59,8502.0
2024-05-23 14:55:00,630.91,631.79,630.75,631.71,5018.0,630.91,631.79,630.75,631.71,5018.0
2024-05-23 15:00:00,631.67,632.19,630.74,630.76,5770.0,631.67,632.19,630.74,630.76,5770.0
2024-05-23 15:05:00,630.87,632.06,630.24,632.06,4945.0,630.87,632.06,630.24,632.06,4945.0
2024-05-23 15:10:00,631.63,631.77,631.04,631.75,11357.0,631.63,631.77,631.04,631.75,11357.0
2024-05-23 15:15:00,631.73,632.61,631.4,631.73,11114.0,631.73,632.61,631.4,631.73,11114.0
2024-05-23 15:20:00,632.15,632.46,630.82,632.17,15349.0,632.15,632.46,630.82,632.17,15349.0
2024-05-23 15:25:00,632.02,632.75,632.01,632.74,6111.0,632.02,632.75,632.01,632.74,6111.0
2024-05-23 15:30:00,632.75,634.0,632.75,634.0,12728.0,632.75,634.0,632.75,634.0,12728.0
2024-05-23 15:35:00,634.0,634.29,633.68,634.07,8746.0,634.0,634.29,633.68,634.07,8746.0
2024-05-23 15:40:00,634.15,634.44,633.78,634.3,7785.0,634.15,634.44,633.78,634.3,7785.0
2024-05-23 15:45:00,634.33,634.43,633.44,634.08,9793.0,634.33,634.43,633.44,634.08,9793.0
2024-05-23 15:50:00,634.17,636.0,634.17,635.73,30672.0,634.17,636.0,634.17,635.73,30672.0
2024-05-23 15:55:00,635.34,635.97,634.3,635.62,64058.0,635.34,635.97,634.3,635.62,64058.0
2024-05-24 09:30:00,638.04,640.62,637.6,640.57,38237.0,638.04,640.62,637.6,640.57,38237.0
2024-05-24 09:35:00,640.41,643.01,639.74,641.42,45656.0,640.41,643.01,639.74,641.42,45656.0
2024-05-24 09:40:00,641.43,644.43,641.4,644.01,32678.0,641.43,644.43,641.4,644.01,32678.0
2024-05-24 09:45:00,644.2,647.39,644.01,647.1,81487.0,644.2,647.39,644.01,647.1,81487.0
2024-05-24 09:50:00,646.96,647.93,645.25,645.25,43922.0,646.96,647.93,645.25,645.25,43922.0
2024-05-24 09:55:00,645.53,647.43,645.3,646.85,26035.0,645.53,647.43,645.3,646.85,26035.0
2024-05-24 10:00:00,647.0,649.59,646.78,648.3,43172.0,647.0,649.59,646.78,648.3,43172.0
2024-05-24 10:05:00,648.56,649.27,647.76,648.85,16679.0,648.56,649.27,647.76,648.85,16679.0
2024-05-24 10:10:00,648.8,649.29,646.98,647.67,23980.0,648.8,649.29,646.98,647.67,23980.0
2024-05-24 10:15:00,647.49,648.56,647.49,648.39,14184.0,647.49,648.56,647.49,648.39,14184.0
2024-05-24 10:20:00,648.78,649.59,648.59,649.49,26234.0,648.78,649.59,648.59,649.49,26234.0
2024-05-24 10:25:00,649.14,651.28,649.14,649.74,42846.0,649.14,651.28,649.14,649.74,42846.0
2024-05-24 10:30:00,649.76,650.98,649.72,649.72,13871.0,649.76,650.98,649.72,649.72,13871.0
2024-05-24 10:35:00,649.56,649.56,648.33,648.97,24648.0,649.56,649.56,648.33,648.97,24648.0
2024-05-24 10:40:00,649.02,649.17,647.69,647.69,13004.0,649.02,649.17,647.69,647.69,13004.0
2024-05-24 10:45:00,647.7,649.55,647.54,649.24,8890.0,647.7,649.55,647.54,649.24,8890.0
2024-05-24 10:50:00,649.53,650.35,649.18,650.13,21139.0,649.53,650.35,649.18,650.13,21139.0
2024-05-24 10:55:00,650.1,650.85,649.81,650.25,13594.0,650.1,650.85,649.81,650.25,13594.0
2024-05-24 11:00:00,650.45,650.71,649.42,650.42,14598.0,650.45,650.71,649.42,650.42,14598.0
2024-05-24 11:05:00,650.08,650.32,649.15,649.88,16545.0,650.08,650.32,649.15,649.88,16545.0
2024-05-24 11:10:00,649.7,652.0,649.66,651.67,27371.0,649.7,652.0,649.66,651.67,27371.0
2024-05-24 11:15:00,651.54,651.81,650.61,651.04,8902.0,651.54,651.81,650.61,651.04,8902.0
2024-05-24 11:20:00,651.08,651.5,650.74,651.24,6406.0,651.08,651.5,650.74,651.24,6406.0
2024-05-24 11:25:00,650.98,650.99,650.04,650.38,7629.0,650.98,650.99,650.04,650.38,7629.0
2024-05-24 11:30:00,650.21,650.91,649.81,650.1,11148.0,650.21,650.91,649.81,650.1,11148.0
2024-05-24 11:35:00,649.91,650.06,649.12,649.7,5744.0,649.91,650.06,649.12,649.7,5744.0
2024-05-24 11:40:00,649.72,650.83,649.53,650.64,11200.0,649.72,650.83,649.53,650.64,11200.0
2024-05-24 11:45:00,650.51,650.51,649.73,650.21,4738.0,650.51,650.51,649.73,650.21,4738.0
2024-05-24 11:50:00,650.2,650.47,649.64,650.47,8840.0,650.2,650.47,649.64,650.47,8840.0
2024-05-24 11:55:00,650.34,650.56,649.63,649.88,8385.0,650.34,650.56,649.63,649.88,8385.0
2024-05-24 12:00:00,649.89,649.89,649.16,649.57,8702.0,649.89,649.89,649.16,649.57,8702.0
2024-05-24 12:05:00,649.58,649.74,648.9,649.21,8603.0,649.58,649.74,648.9,649.21,8603.0
2024-05-24 12:10:00,649.39,649.68,649.14,649.64,6560.0,649.39,649.68,649.14,649.64,6560.0
2024-05-24 12:15:00,649.46,650.46,649.46,650.13,7344.0,649.46,650.46,649.46,650.13,7344.0
2024-05-24 12:20:00,650.2,650.44,649.9,650.3,6432.0,650.2,650.44,649.9,650.3,6432.0
2024-05-24 12:25:00,650.41,651.24,650.41,650.48,9019.0,650.41,651.24,650.41,650.48,9019.0
2024-05-24 12:30:00,650.65,650.8,650.47,650.6,3338.0,650.65,650.8,650.47,650.6,3338.0
2024-05-24 12:35:00,650.69,650.7,650.09,650.09,3629.0,650.69,650.7,650.09,650.09,3629.0
2024-05-24 12:40:00,649.9,650.25,649.74,650.22,2322.0,649.9,650.25,649.74,650.22,2322.0
2024-05-24 12:45:00,650.42,650.48,650.01,650.25,3823.0,650.42,650.48,650.01,650.25,3823.0
2024-05-24 12:50:00,650.11,651.29,650.11,651.11,6908.0,650.11,651.29,650.11,651.11,6908.0
2024-05-24 12:55:00,651.49,651.68,649.91,649.91,11431.0,651.49,651.68,649.91,649.91,11431.0
2024-05-24 13:00:00,650.17,650.36,649.78,650.0,8260.0,650.17,650.36,649.78,650.0,8260.0
2024-05-24 13:05:00,650.01,650.4,649.69,650.4,3732.0,650.01,650.4,649.69,650.4,3732.0
2024-05-24 13:10:00,650.46,650.66,649.96,650.66,4469.0,650.46,650.66,649.96,650.66,4469.0
2024-05-24 13:15:00,650.9,651.3,650.63,650.87,5068.0,650.9,651.3,650.63,650.87,5068.0
2024-05-24 13:20:00,651.02,651.7,650.84,651.7,3602.0,651.02,651.7,650.84,651.7,3602.0
2024-05-24 13:25:00,651.71,651.86,650.57,650.74,13313.0,651.71,651.86,650.57,650.74,13313.0
2024-05-24 13:30:00,650.57,650.57,649.16,649.16,10106.0,650.57,650.57,649.16,649.16,10106.0
2024-05-24 13:35:00,649.42,649.81,649.16,649.75,13644.0,649.42,649.81,649.16,649.75,13644.0
2024-05-24 13:40:00,649.6,649.84,649.26,649.77,3985.0,649.6,649.84,649.26,649.77,3985.0
2024-05-24 13:45:00,649.68,649.74,649.34,649.61,5402.0,649.68,649.74,649.34,649.61,5402.0
2024-05-24 13:50:00,649.64,650.32,649.51,650.06,6300.0,649.64,650.32,649.51,650.06,6300.0
2024-05-24 13:55:00,650.09,650.2,649.84,649.9,3653.0,650.09,650.2,649.84,649.9,3653.0
2024-05-24 14:00:00,649.8,650.43,649.63,650.33,5713.0,649.8,650.43,649.63,650.33,5713.0
2024-05-24 14:05:00,650.33,651.6,650.31,651.6,14859.0,650.33,651.6,650.31,651.6,14859.0
2024-05-24 14:10:00,651.5,651.5,650.23,650.45,18619.0,651.5,651.5,650.23,650.45,18619.0
2024-05-24 14:15:00,650.59,650.89,650.37,650.64,3410.0,650.59,650.89,650.37,650.64,3410.0
2024-05-24 14:20:00,650.7,650.81,649.5,649.59,5085.0,650.7,650.81,649.5,649.59,5085.0
2024-05-24 14:25:00,649.7,650.1,649.69,650.02,3090.0,649.7,650.1,649.69,650.02,3090.0
2024-05-24 14:30:00,650.02,650.17,649.56,649.56,5651.0,650.02,650.17,649.56,649.56,5651.0
2024-05-24 14:35:00,649.47,650.15,649.23,650.15,8541.0,649.47,650.15,649.23,650.15,8541.0
2024-05-24 14:40:00,649.96,650.0,649.1,649.37,6930.0,649.96,650.0,649.1,649.37,6930.0
2024-05-24 14:45:00,649.3,649.75,649.09,649.66,3848.0,649.3,649.75,649.09,649.66,3848.0
2024-05-24 14:50:00,649.64,649.75,649.13,649.23,3521.0,649.64,649.75,649.13,649.23,3521.0
2024-05-24 14:55:00,649.14,649.22,648.05,648.71,17573.0,649.14,649.22,648.05,648.71,17573.0
2024-05-24 15:00:00,648.65,648.75,646.23,647.25,26040.0,648.65,648.75,646.23,647.25,26040.0
2024-05-24 15:05:00,647.33,647.78,646.75,647.27,8780.0,647.33,647.78,646.75,647.27,8780.0
2024-05-24 15:10:00,647.41,647.6,647.02,647.25,4469.0,647.41,647.6,647.02,647.25,4469.0
2024-05-24 15:15:00,647.25,647.49,646.91,647.43,9802.0,647.25,647.49,646.91,647.43,9802.0
2024-05-24 15:20:00,647.51,647.51,646.74,646.9,10177.0,647.51,647.51,646.74,646.9,10177.0
2024-05-24 15:25:00,646.87,647.09,646.43,646.55,14104.0,646.87,647.09,646.43,646.55,14104.0
2024-05-24 15:30:00,646.5,647.23,646.21,646.71,18319.0,646.5,647.23,646.21,646.71,18319.0
2024-05-24 15:35:00,646.58,647.42,646.57,647.42,8367.0,646.58,647.42,646.57,647.42,8367.0
2024-05-24 15:40:00,647.31,647.31,646.15,646.62,18921.0,647.31,647.31,646.15,646.62,18921.0
2024-05-24 15:45:00,646.76,646.76,646.23,646.42,12093.0,646.76,646.76,646.23,646.42,12093.0
2024-05-24 15:50:00,646.37,646.77,646.03,646.6,22497.0,646.37,646.77,646.03,646.6,22497.0
2024-05-24 15:55:00,646.57,646.9,645.76,646.83,64640.0,646.57,646.9,645.76,646.83,64640.0
2024-05-28 09:30:00,647.05,647.87,645.6,646.44,72902.0,647.05,647.87,645.6,646.44,72902.0
2024-05-28 09:35:00,646.51,646.76,644.33,645.34,26910.0,646.51,646.76,644.33,645.34,26910.0
2024-05-28 09:40:00,645.57,647.24,645.39,646.75,23185.0,645.57,647.24,645.39,646.75,23185.0
2024-05-28 09:45:00,646.64,646.84,644.71,645.15,20663.0,646.64,646.84,644.71,645.15,20663.0
2024-05-28 09:50:00,645.13,645.75,643.08,643.26,28147.0,645.13,645.75,643.08,643.26,28147.0
2024-05-28 09:55:00,643.23,644.71,643.23,644.68,19257.0,643.23,644.71,643.23,644.68,19257.0
2024-05-28 10:00:00,644.62,646.09,643.72,645.95,25473.0,644.62,646.09,643.72,645.95,25473.0
2024-05-28 10:05:00,645.62,647.63,645.62,647.6,22447.0,645.62,647.63,645.62,647.6,22447.0
2024-05-28 10:10:00,647.65,648.71,647.38,648.04,24186.0,647.65,648.71,647.38,648.04,24186.0
2024-05-28 10:15:00,648.31,648.49,646.2,646.41,19645.0,648.31,648.49,646.2,646.41,19645.0
2024-05-28 10:20:00,646.2,648.15,646.2,647.88,9440.0,646.2,648.15,646.2,647.88,9440.0
2024-05-28 10:25:00,647.88,647.92,646.35,647.59,11672.0,647.88,647.92,646.35,647.59,11672.0
2024-05-28 10:30:00,647.61,648.46,646.94,647.14,9965.0,647.61,648.46,646.94,647.14,9965.0
2024-05-28 10:35:00,647.18,647.9,647.18,647.46,12971.0,647.18,647.9,647.18,647.46,12971.0
2024-05-28 10:40:00,647.31,648.71,647.25,647.58,11693.0,647.31,648.71,647.25,647.58,11693.0
2024-05-28 10:45:00,647.76,647.83,647.0,647.51,12550.0,647.76,647.83,647.0,647.51,12550.0
2024-05-28 10:50:00,647.51,648.4,647.51,647.76,10167.0,647.51,648.4,647.51,647.76,10167.0
2024-05-28 10:55:00,647.86,647.86,647.3,647.38,9640.0,647.86,647.86,647.3,647.38,9640.0
2024-05-28 11:00:00,647.56,647.91,647.24,647.49,8338.0,647.56,647.91,647.24,647.49,8338.0
2024-05-28 11:05:00,647.49,647.69,645.7,645.7,19734.0,647.49,647.69,645.7,645.7,19734.0
2024-05-28 11:10:00,645.56,646.03,645.22,645.99,15106.0,645.56,646.03,645.22,645.99,15106.0
2024-05-28 11:15:00,645.98,646.56,645.86,646.37,7842.0,645.98,646.56,645.86,646.37,7842.0
2024-05-28 11:20:00,646.31,647.56,646.25,647.48,6620.0,646.31,647.56,646.25,647.48,6620.0
2024-05-28 11:25:00,647.35,647.42,647.06,647.26,5781.0,647.35,647.42,647.06,647.26,5781.0
2024-05-28 11:30:00,647.2,647.28,646.46,646.56,5307.0,647.2,647.28,646.46,646.56,5307.0
2024-05-28 11:35:00,646.55,646.71,646.24,646.71,6278.0,646.55,646.71,646.24,646.71,6278.0
2024-05-28 11:40:00,646.71,647.0,645.91,646.18,6676.0,646.71,647.0,645.91,646.18,6676.0
2024-05-28 11:45:00,646.25,646.38,645.6,645.63,7546.0,646.25,646.38,645.6,645.63,7546.0
2024-05-28 11:50:00,645.75,645.75,644.54,644.8,15704.0,645.75,645.75,644.54,644.8,15704.0
2024-05-28 11:55:00,644.68,644.8,644.05,644.31,7416.0,644.68,644.8,644.05,644.31,7416.0
2024-05-28 12:00:00,644.3,645.85,644.29,645.24,13234.0,644.3,645.85,644.29,645.24,13234.0
2024-05-28 12:05:00,645.11,645.11,643.03,643.04,21643.0,645.11,645.11,643.03,643.04,21643.0
2024-05-28 12:10:00,643.24,644.9,643.15,644.9,6501.0,643.24,644.9,643.15,644.9,6501.0
2024-05-28 12:15:00,644.81,644.81,643.76,644.08,8518.0,644.81,644.81,643.76,644.08,8518.0
2024-05-28 12:20:00,644.0,644.7,643.85,644.61,3899.0,644.0,644.7,643.85,644.61,3899.0
2024-05-28 12:25:00,644.65,644.86,644.07,644.18,7800.0,644.65,644.86,644.07,644.18,7800.0
2024-05-28 12:30:00,644.21,644.84,644.15,644.8,3455.0,644.21,644.84,644.15,644.8,3455.0
2024-05-28 12:35:00,644.71,644.71,644.15,644.39,5057.0,644.71,644.71,644.15,644.39,5057.0
2024-05-28 12:40:00,644.39,644.54,644.0,644.42,4728.0,644.39,644.54,644.0,644.42,4728.0
2024-05-28 12:45:00,644.28,644.81,644.11,644.62,9415.0,644.28,644.81,644.11,644.62,9415.0
2024-05-28 12:50:00,644.51,645.86,644.51,645.57,10692.0,644.51,645.86,644.51,645.57,10692.0
2024-05-28 12:55:00,645.48,645.48,644.41,644.54,5670.0,645.48,645.48,644.41,644.54,5670.0
2024-05-28 13:00:00,644.63,645.59,644.37,644.62,8424.0,644.63,645.59,644.37,644.62,8424.0
2024-05-28 13:05:00,644.44,645.57,644.43,645.57,14170.0,644.44,645.57,644.43,645.57,14170.0
2024-05-28 13:10:00,645.8,646.0,645.59,645.97,5690.0,645.8,646.0,645.59,645.97,5690.0
2024-05-28 13:15:00,646.12,646.39,645.59,646.38,6818.0,646.12,646.39,645.59,646.38,6818.0
2024-05-28 13:20:00,646.48,646.62,646.17,646.54,6136.0,646.48,646.62,646.17,646.54,6136.0
2024-05-28 13:25:00,646.34,646.49,645.75,645.91,5507.0,646.34,646.49,645.75,645.91,5507.0
2024-05-28 13:30:00,645.89,646.49,645.51,646.14,6767.0,645.89,646.49,645.51,646.14,6767.0
2024-05-28 13:35:00,646.26,647.07,646.26,646.64,5808.0,646.26,647.07,646.26,646.64,5808.0
2024-05-28 13:40:00,646.77,647.04,646.48,646.85,4723.0,646.77,647.04,646.48,646.85,4723.0
2024-05-28 13:45:00,646.97,647.19,646.06,646.06,7988.0,646.97,647.19,646.06,646.06,7988.0
2024-05-28 13:50:00,645.98,646.18,645.2,646.0,7860.0,645.98,646.18,645.2,646.0,7860.0
2024-05-28 13:55:00,645.78,646.58,645.78,646.58,3080.0,645.78,646.58,645.78,646.58,3080.0
2024-05-28 14:00:00,646.56,646.91,645.97,646.6,7286.0,646.56,646.91,645.97,646.6,7286.0
2024-05-28 14:05:00,646.72,647.45,646.47,647.02,7245.0,646.72,647.45,646.47,647.02,7245.0
2024-05-28 14:10:00,647.11,648.0,647.1,647.62,17999.0,647.11,648.0,647.1,647.62,17999.0
2024-05-28 14:15:00,647.42,647.62,646.52,647.0,5638.0,647.42,647.62,646.52,647.0,5638.0
2024-05-28 14:20:00,647.06,647.11,646.67,647.08,3415.0,647.06,647.11,646.67,647.08,3415.0
2024-05-28 14:25:00,647.18,647.28,646.49,646.83,3368.0,647.18,647.28,646.49,646.83,3368.0
2024-05-28 14:30:00,646.64,646.64,645.92,646.02,4972.0,646.64,646.64,645.92,646.02,4972.0
2024-05-28 14:35:00,645.79,645.83,645.24,645.42,3585.0,645.79,645.83,645.24,645.42,3585.0
2024-05-28 14:40:00,645.53,646.12,645.03,645.2,4908.0,645.53,646.12,645.03,645.2,4908.0
2024-05-28 14:45:00,645.29,645.32,644.65,645.15,4830.0,645.29,645.32,644.65,645.15,4830.0
2024-05-28 14:50:00,645.38,646.07,645.2,646.0,6858.0,645.38,646.07,645.2,646.0,6858.0
2024-05-28 14:55:00,646.07,647.5,646.07,647.31,11237.0,646.07,647.5,646.07,647.31,11237.0
2024-05-28 15:00:00,647.24,648.35,647.22,648.21,14380.0,647.24,648.35,647.22,648.21,14380.0
2024-05-28 15:05:00,648.36,649.75,648.36,649.63,34559.0,648.36,649.75,648.36,649.63,34559.0
2024-05-28 15:10:00,649.58,649.58,648.01,648.19,20806.0,649.58,649.58,648.01,648.19,20806.0
2024-05-28 15:15:00,648.07,648.43,647.5,648.15,10886.0,648.07,648.43,647.5,648.15,10886.0
2024-05-28 15:20:00,648.11,648.21,647.17,647.79,6645.0,648.11,648.21,647.17,647.79,6645.0
2024-05-28 15:25:00,648.07,648.37,647.25,647.25,6102.0,648.07,648.37,647.25,647.25,6102.0
2024-05-28 15:30:00,647.53,648.7,647.51,648.64,5843.0,647.53,648.7,647.51,648.64,5843.0
2024-05-28 15:35:00,648.4,648.52,647.2,647.64,12168.0,648.4,648.52,647.2,647.64,12168.0
2024-05-28 15:40:00,647.5,648.02,647.32,647.35,5256.0,647.5,648.02,647.32,647.35,5256.0
2024-05-28 15:45:00,647.47,647.66,646.93,647.17,11309.0,647.47,647.66,646.93,647.17,11309.0
2024-05-28 15:50:00,647.3,648.33,647.3,648.23,17139.0,647.3,648.33,647.3,648.23,17139.0
2024-05-28 15:55:00,648.26,649.39,647.87,649.39,73455.0,648.26,649.39,647.87,649.39,73455.0
2024-05-29 09:30:00,644.33,650.4,643.89,648.18,75329.0,644.33,650.4,643.89,648.18,75329.0
2024-05-29 09:35:00,648.43,652.79,648.09,652.75,61927.0,648.43,652.79,648.09,652.75,61927.0
2024-05-29 09:40:00,652.79,652.85,650.64,651.04,32832.0,652.79,652.85,650.64,651.04,32832.0
2024-05-29 09:45:00,651.12,655.48,650.81,655.2,53797.0,651.12,655.48,650.81,655.2,53797.0
2024-05-29 09:50:00,655.36,656.78,654.27,654.54,52907.0,655.36,656.78,654.27,654.54,52907.0
2024-05-29 09:55:00,654.77,656.42,654.21,654.21,48278.0,654.77,656.42,654.21,654.21,48278.0
2024-05-29 10:00:00,654.73,656.75,654.26,656.71,26805.0,654.73,656.75,654.26,656.71,26805.0
2024-05-29 10:05:00,656.77,657.75,655.33,656.28,37643.0,656.77,657.75,655.33,656.28,37643.0
2024-05-29 10:10:00,656.25,659.16,656.25,658.89,31326.0,656.25,659.16,656.25,658.89,31326.0
2024-05-29 10:15:00,658.96,661.0,658.32,660.75,87050.0,658.96,661.0,658.32,660.75,87050.0
2024-05-29 10:20:00,660.66,662.62,659.71,662.62,38529.0,660.66,662.62,659.71,662.62,38529.0
2024-05-29 10:25:00,662.6,663.19,661.25,661.42,29448.0,662.6,663.19,661.25,661.42,29448.0
2024-05-29 10:30:00,661.51,662.7,660.94,662.31,28264.0,661.51,662.7,660.94,662.31,28264.0
2024-05-29 10:35:00,662.5,663.35,661.32,662.39,33594.0,662.5,663.35,661.32,662.39,33594.0
2024-05-29 10:40:00,662.27,664.12,661.55,663.65,32606.0,662.27,664.12,661.55,663.65,32606.0
2024-05-29 10:45:00,663.37,663.77,662.0,662.38,20380.0,663.37,663.77,662.0,662.38,20380.0
2024-05-29 10:50:00,662.34,663.23,661.54,661.86,32584.0,662.34,663.23,661.54,661.86,32584.0
2024-05-29 10:55:00,661.81,662.19,660.25,661.76,20416.0,661.81,662.19,660.25,661.76,20416.0
2024-05-29 11:00:00,661.7,661.77,660.62,660.99,11518.0,661.7,661.77,660.62,660.99,11518.0
2024-05-29 11:05:00,660.89,661.49,660.39,660.75,12933.0,660.89,661.49,660.39,660.75,12933.0
2024-05-29 11:10:00,660.75,662.45,660.75,661.67,29022.0,660.75,662.45,660.75,661.67,29022.0
2024-05-29 11:15:00,661.95,662.12,659.69,660.5,20245.0,661.95,662.12,659.69,660.5,20245.0
2024-05-29 11:20:00,660.69,662.1,660.69,661.64,18024.0,660.69,662.1,660.69,661.64,18024.0
2024-05-29 11:25:00,661.57,661.74,661.14,661.16,5224.0,661.57,661.74,661.14,661.16,5224.0
2024-05-29 11:30:00,661.0,661.4,660.47,661.05,16563.0,661.0,661.4,660.47,661.05,16563.0
2024-05-29 11:35:00,661.05,661.5,660.48,661.29,10878.0,661.05,661.5,660.48,661.29,10878.0
2024-05-29 11:40:00,660.65,660.65,659.73,660.26,14757.0,660.65,660.65,659.73,660.26,14757.0
2024-05-29 11:45:00,660.0,660.3,659.51,659.72,33939.0,660.0,660.3,659.51,659.72,33939.0
2024-05-29 11:50:00,659.87,660.75,659.7,660.39,36126.0,659.87,660.75,659.7,660.39,36126.0
2024-05-29 11:55:00,660.24,661.39,660.24,661.39,19897.0,660.24,661.39,660.24,661.39,19897.0
2024-05-29 12:00:00,661.15,661.6,661.0,661.29,12077.0,661.15,661.6,661.0,661.29,12077.0
2024-05-29 12:05:00,661.2,663.71,661.2,663.67,32584.0,661.2,663.71,661.2,663.67,32584.0
2024-05-29 12:10:00,663.12,663.53,661.49,661.49,14876.0,663.12,663.53,661.49,661.49,14876.0
2024-05-29 12:15:00,661.49,662.69,661.46,662.44,9795.0,661.49,662.69,661.46,662.44,9795.0
2024-05-29 12:20:00,663.09,663.47,662.57,663.28,10626.0,663.09,663.47,662.57,663.28,10626.0
2024-05-29 12:25:00,663.23,663.87,662.87,663.43,21003.0,663.23,663.87,662.87,663.43,21003.0
2024-05-29 12:30:00,663.73,664.25,663.3,663.44,39479.0,663.73,664.25,663.3,663.44,39479.0
2024-05-29 12:35:00,663.28,664.19,663.17,663.88,7835.0,663.28,664.19,663.17,663.88,7835.0
2024-05-29 12:40:00,663.7,663.73,663.07,663.21,3363.0,663.7,663.73,663.07,663.21,3363.0
2024-05-29 12:45:00,663.46,663.46,662.88,663.04,7899.0,663.46,663.46,662.88,663.04,7899.0
2024-05-29 12:50:00,663.04,663.79,662.63,662.86,19576.0,663.04,663.79,662.63,662.86,19576.0
2024-05-29 12:55:00,662.77,663.17,662.75,662.89,11073.0,662.77,663.17,662.75,662.89,11073.0
2024-05-29 13:00:00,663.03,663.05,661.84,662.61,30274.0,663.03,663.05,661.84,662.61,30274.0
2024-05-29 13:05:00,662.7,663.17,662.45,663.0,7832.0,662.7,663.17,662.45,663.0,7832.0
2024-05-29 13:10:00,663.18,663.18,662.01,662.07,6778.0,663.18,663.18,662.01,662.07,6778.0
2024-05-29 13:15:00,662.08,662.65,660.72,660.72,30442.0,662.08,662.65,660.72,660.72,30442.0
2024-05-29 13:20:00,660.86,661.36,660.5,661.34,9918.0,660.86,661.36,660.5,661.34,9918.0
2024-05-29 13:25:00,661.3,662.16,661.3,662.08,7218.0,661.3,662.16,661.3,662.08,7218.0
2024-05-29 13:30:00,662.0,662.1,661.5,661.74,23710.0,662.0,662.1,661.5,661.74,23710.0
2024-05-29 13:35:00,661.68,661.68,660.18,660.58,8423.0,661.68,661.68,660.18,660.58,8423.0
2024-05-29 13:40:00,660.7,661.0,660.11,660.8,6594.0,660.7,661.0,660.11,660.8,6594.0
2024-05-29 13:45:00,660.85,661.77,660.7,661.43,16934.0,660.85,661.77,660.7,661.43,16934.0
2024-05-29 13:50:00,661.55,662.27,661.37,661.82,9945.0,661.55,662.27,661.37,661.82,9945.0
2024-05-29 13:55:00,661.79,661.84,660.82,660.85,7795.0,661.79,661.84,660.82,660.85,7795.0
2024-05-29 14:00:00,660.89,662.34,660.52,662.18,10199.0,660.89,662.34,660.52,662.18,10199.0
2024-05-29 14:05:00,662.04,662.6,661.83,662.44,11334.0,662.04,662.6,661.83,662.44,11334.0
2024-05-29 14:10:00,662.58,663.78,662.48,663.12,38708.0,662.58,663.78,662.48,663.12,38708.0
2024-05-29 14:15:00,663.28,663.54,662.78,662.78,14814.0,663.28,663.54,662.78,662.78,14814.0
2024-05-29 14:20:00,663.09,663.32,662.8,663.02,3844.0,663.09,663.32,662.8,663.02,3844.0
2024-05-29 14:25:00,663.04,663.11,661.79,661.96,8375.0,663.04,663.11,661.79,661.96,8375.0
2024-05-29 14:30:00,661.76,662.06,660.54,660.92,6255.0,661.76,662.06,660.54,660.92,6255.0
2024-05-29 14:35:00,661.15,661.71,660.31,661.49,7800.0,661.15,661.71,660.31,661.49,7800.0
2024-05-29 14:40:00,661.5,662.0,661.3,661.34,9514.0,661.5,662.0,661.3,661.34,9514.0
2024-05-29 14:45:00,661.39,661.87,660.4,661.79,10677.0,661.39,661.87,660.4,661.79,10677.0
2024-05-29 14:50:00,661.76,662.42,661.63,661.77,7422.0,661.76,662.42,661.63,661.77,7422.0
2024-05-29 14:55:00,662.17,662.17,661.36,661.93,6743.0,662.17,662.17,661.36,661.93,6743.0
2024-05-29 15:00:00,661.64,661.71,660.93,660.93,6022.0,661.64,661.71,660.93,660.93,6022.0
2024-05-29 15:05:00,661.0,661.13,659.7,659.78,8598.0,661.0,661.13,659.7,659.78,8598.0
2024-05-29 15:10:00,659.95,659.98,658.72,659.02,10405.0,659.95,659.98,658.72,659.02,10405.0
2024-05-29 15:15:00,659.05,659.93,659.05,659.53,9374.0,659.05,659.93,659.05,659.53,9374.0
2024-05-29 15:20:00,659.75,659.92,658.6,659.15,10781.0,659.75,659.92,658.6,659.15,10781.0
2024-05-29 15:25:00,658.92,659.45,658.51,658.7,12274.0,658.92,659.45,658.51,658.7,12274.0
2024-05-29 15:30:00,658.54,658.54,658.02,658.02,11363.0,658.54,658.54,658.02,658.02,11363.0
2024-05-29 15:35:00,658.13,658.82,657.53,658.38,20246.0,658.13,658.82,657.53,658.38,20246.0
2024-05-29 15:40:00,658.45,658.45,657.13,657.13,22005.0,658.45,658.45,657.13,657.13,22005.0
2024-05-29 15:45:00,657.18,657.44,656.57,656.57,16012.0,657.18,657.44,656.57,656.57,16012.0
2024-05-29 15:50:00,656.55,657.14,654.18,654.7,43419.0,656.55,657.14,654.18,654.7,43419.0
2024-05-29 15:55:00,654.52,655.11,654.18,654.27,97761.0,654.52,655.11,654.18,654.27,97761.0
2024-05-30 09:30:00,653.52,655.43,652.54,653.31,70285.0,653.52,655.43,652.54,653.31,70285.0
2024-05-30 09:35:00,653.15,653.55,650.3,652.39,26099.0,653.15,653.55,650.3,652.39,26099.0
2024-05-30 09:40:00,652.8,653.22,651.35,652.56,18404.0,652.8,653.22,651.35,652.56,18404.0
2024-05-30 09:45:00,652.67,655.95,652.5,655.17,18428.0,652.67,655.95,652.5,655.17,18428.0
2024-05-30 09:50:00,655.02,655.08,653.31,653.76,20560.0,655.02,655.08,653.31,653.76,20560.0
2024-05-30 09:55:00,653.65,655.25,652.64,655.25,15765.0,653.65,655.25,652.64,655.25,15765.0
2024-05-30 10:00:00,655.35,656.32,653.91,654.38,13753.0,655.35,656.32,653.91,654.38,13753.0
2024-05-30 10:05:00,654.25,656.1,654.2,655.32,15307.0,654.25,656.1,654.2,655.32,15307.0
2024-05-30 10:10:00,655.39,655.89,653.55,655.02,12616.0,655.39,655.89,653.55,655.02,12616.0
2024-05-30 10:15:00,654.86,656.17,654.38,655.94,17629.0,654.86,656.17,654.38,655.94,17629.0
2024-05-30 10:20:00,655.72,656.49,655.21,656.02,8182.0,655.72,656.49,655.21,656.02,8182.0
2024-05-30 10:25:00,656.15,656.43,655.48,656.27,6807.0,656.15,656.43,655.48,656.27,6807.0
2024-05-30 10:30:00,655.95,656.33,653.78,654.31,11041.0,655.95,656.33,653.78,654.31,11041.0
2024-05-30 10:35:00,654.24,654.45,652.12,652.31,19714.0,654.24,654.45,652.12,652.31,19714.0
2024-05-30 10:40:00,652.42,652.47,649.36,650.81,36015.0,652.42,652.47,649.36,650.81,36015.0
2024-05-30 10:45:00,650.31,651.66,650.04,651.59,6879.0,650.31,651.66,650.04,651.59,6879.0
2024-05-30 10:50:00,651.81,652.0,650.13,650.51,8089.0,651.81,652.0,650.13,650.51,8089.0
2024-05-30 10:55:00,650.32,650.92,648.64,649.31,30984.0,650.32,650.92,648.64,649.31,30984.0
2024-05-30 11:00:00,649.57,649.73,648.28,648.28,14255.0,649.57,649.73,648.28,648.28,14255.0
2024-05-30 11:05:00,648.09,649.5,647.75,649.34,11809.0,648.09,649.5,647.75,649.34,11809.0
2024-05-30 11:10:00,649.56,649.75,648.19,648.4,10406.0,649.56,649.75,648.19,648.4,10406.0
2024-05-30 11:15:00,648.44,650.91,648.44,650.91,10701.0,648.44,650.91,648.44,650.91,10701.0
2024-05-30 11:20:00,650.7,651.85,650.58,651.52,12193.0,650.7,651.85,650.58,651.52,12193.0
2024-05-30 11:25:00,651.38,652.28,651.25,652.05,14010.0,651.38,652.28,651.25,652.05,14010.0
2024-05-30 11:30:00,651.85,652.96,651.66,652.91,18051.0,651.85,652.96,651.66,652.91,18051.0
2024-05-30 11:35:00,652.73,653.3,652.48,653.3,14506.0,652.73,653.3,652.48,653.3,14506.0
2024-05-30 11:40:00,653.03,653.53,653.03,653.28,11120.0,653.03,653.53,653.03,653.28,11120.0
2024-05-30 11:45:00,653.48,653.57,652.5,652.89,7799.0,653.48,653.57,652.5,652.89,7799.0
2024-05-30 11:50:00,652.75,653.29,651.53,651.86,14505.0,652.75,653.29,651.53,651.86,14505.0
2024-05-30 11:55:00,651.64,652.32,651.64,651.95,3052.0,651.64,652.32,651.64,651.95,3052.0
2024-05-30 12:00:00,651.99,652.82,651.84,652.67,5065.0,651.99,652.82,651.84,652.67,5065.0
2024-05-30 12:05:00,652.82,652.98,651.66,651.8,4228.0,652.82,652.98,651.66,651.8,4228.0
2024-05-30 12:10:00,651.69,652.19,651.68,651.77,7725.0,651.69,652.19,651.68,651.77,7725.0
2024-05-30 12:15:00,652.06,652.54,651.79,652.42,2917.0,652.06,652.54,651.79,652.42,2917.0
2024-05-30 12:20:00,652.48,652.73,651.6,651.67,4371.0,652.48,652.73,651.6,651.67,4371.0
2024-05-30 12:25:00,651.58,651.76,651.22,651.53,7401.0,651.58,651.76,651.22,651.53,7401.0
2024-05-30 12:30:00,651.57,652.39,651.57,652.39,9390.0,651.57,652.39,651.57,652.39,9390.0
2024-05-30 12:35:00,652.42,652.5,651.7,651.78,14184.0,652.42,652.5,651.7,651.78,14184.0
2024-05-30 12:40:00,651.67,651.81,650.75,651.08,26988.0,651.67,651.81,650.75,651.08,26988.0
2024-05-30 12:45:00,650.91,652.08,650.91,651.76,13567.0,650.91,652.08,650.91,651.76,13567.0
2024-05-30 12:50:00,651.76,652.32,651.17,651.24,8120.0,651.76,652.32,651.17,651.24,8120.0
2024-05-30 12:55:00,651.34,651.51,649.1,649.24,45270.0,651.34,651.51,649.1,649.24,45270.0
2024-05-30 13:00:00,649.18,649.2,648.01,648.27,12232.0,649.18,649.2,648.01,648.27,12232.0
2024-05-30 13:05:00,648.1,650.08,648.1,650.08,5247.0,648.1,650.08,648.1,650.08,5247.0
2024-05-30 13:10:00,649.88,650.46,649.81,650.0,4256.0,649.88,650.46,649.81,650.0,4256.0
2024-05-30 13:15:00,649.84,650.51,649.84,650.42,10797.0,649.84,650.51,649.84,650.42,10797.0
2024-05-30 13:20:00,650.55,651.01,650.29,650.89,4699.0,650.55,651.01,650.29,650.89,4699.0
2024-05-30 13:25:00,651.12,651.29,650.76,651.29,3011.0,651.12,651.29,650.76,651.29,3011.0
2024-05-30 13:30:00,651.33,651.33,650.02,650.02,6370.0,651.33,651.33,650.02,650.02,6370.0
2024-05-30 13:35:00,650.19,650.2,649.5,649.58,2814.0,650.19,650.2,649.5,649.58,2814.0
2024-05-30 13:40:00,649.4,650.26,649.4,650.19,2430.0,649.4,650.26,649.4,650.19,2430.0
2024-05-30 13:45:00,650.02,650.25,649.22,649.36,7505.0,650.02,650.25,649.22,649.36,7505.0
2024-05-30 13:50:00,649.25,650.0,648.95,649.42,9109.0,649.25,650.0,648.95,649.42,9109.0
2024-05-30 13:55:00,649.54,649.55,648.97,649.32,6604.0,649.54,649.55,648.97,649.32,6604.0
2024-05-30 14:00:00,649.31,649.66,648.97,648.97,3026.0,649.31,649.66,648.97,648.97,3026.0
2024-05-30 14:05:00,648.82,649.45,648.61,649.45,4106.0,648.82,649.45,648.61,649.45,4106.0
2024-05-30 14:10:00,649.46,649.46,648.52,648.52,5407.0,649.46,649.46,648.52,648.52,5407.0
2024-05-30 14:15:00,648.52,648.72,647.42,648.72,17332.0,648.52,648.72,647.42,648.72,17332.0
2024-05-30 14:20:00,648.71,649.01,648.18,648.35,4323.0,648.71,649.01,648.18,648.35,4323.0
2024-05-30 14:25:00,648.51,648.9,648.17,648.56,5053.0,648.51,648.9,648.17,648.56,5053.0
2024-05-30 14:30:00,648.72,649.13,648.62,648.73,5866.0,648.72,649.13,648.62,648.73,5866.0
2024-05-30 14:35:00,648.68,648.69,647.78,648.02,3118.0,648.68,648.69,647.78,648.02,3118.0
2024-05-30 14:40:00,648.34,648.37,647.78,647.95,2067.0,648.34,648.37,647.78,647.95,2067.0
2024-05-30 14:45:00,647.83,648.26,647.58,647.89,5374.0,647.83,648.26,647.58,647.89,5374.0
2024-05-30 14:50:00,647.89,648.33,647.86,647.86,4421.0,647.89,648.33,647.86,647.86,4421.0
2024-05-30 14:55:00,647.79,647.84,646.63,647.39,14127.0,647.79,647.84,646.63,647.39,14127.0
2024-05-30 15:00:00,647.5,647.58,646.07,646.64,12445.0,647.5,647.58,646.07,646.64,12445.0
2024-05-30 15:05:00,646.74,647.6,646.73,647.33,5304.0,646.74,647.6,646.73,647.33,5304.0
2024-05-30 15:10:00,647.3,647.43,647.03,647.06,4791.0,647.3,647.43,647.03,647.06,4791.0
2024-05-30 15:15:00,647.08,647.53,646.67,647.32,15725.0,647.08,647.53,646.67,647.32,15725.0
2024-05-30 15:20:00,647.45,647.65,646.41,646.54,16991.0,647.45,647.65,646.41,646.54,16991.0
2024-05-30 15:25:00,646.59,647.19,646.37,647.05,13057.0,646.59,647.19,646.37,647.05,13057.0
2024-05-30 15:30:00,647.14,647.32,645.64,646.04,13724.0,647.14,647.32,645.64,646.04,13724.0
2024-05-30 15:35:00,645.92,645.99,645.09,645.77,15902.0,645.92,645.99,645.09,645.77,15902.0
2024-05-30 15:40:00,645.71,646.29,645.04,646.27,24461.0,645.71,646.29,645.04,646.27,24461.0
2024-05-30 15:45:00,646.08,646.4,644.73,645.11,32391.0,646.08,646.4,644.73,645.11,32391.0
2024-05-30 15:50:00,645.02,647.29,644.83,647.12,51285.0,645.02,647.29,644.83,647.12,51285.0
2024-05-30 15:55:00,647.19,648.14,646.7,647.78,77736.0,647.19,648.14,646.7,647.78,77736.0
2024-05-31 09:30:00,644.02,648.11,644.01,645.96,39674.0,644.02,648.11,644.01,645.96,39674.0
2024-05-31 09:35:00,645.94,647.32,645.09,647.26,18685.0,645.94,647.32,645.09,647.26,18685.0
2024-05-31 09:40:00,647.34,648.58,647.1,647.38,23587.0,647.34,648.58,647.1,647.38,23587.0
2024-05-31 09:45:00,647.59,648.08,646.01,648.08,10925.0,647.59,648.08,646.01,648.08,10925.0
2024-05-31 09:50:00,648.25,648.36,646.82,646.82,12079.0,648.25,648.36,646.82,646.82,12079.0
2024-05-31 09:55:00,646.13,646.15,644.75,645.87,10823.0,646.13,646.15,644.75,645.87,10823.0
2024-05-31 10:00:00,645.7,645.72,643.14,644.55,16147.0,645.7,645.72,643.14,644.55,16147.0
2024-05-31 10:05:00,644.45,644.73,641.75,641.94,24160.0,644.45,644.73,641.75,641.94,24160.0
2024-05-31 10:10:00,641.75,642.19,639.72,639.84,41136.0,641.75,642.19,639.72,639.84,41136.0
2024-05-31 10:15:00,640.43,641.26,639.12,639.22,17460.0,640.43,641.26,639.12,639.22,17460.0
2024-05-31 10:20:00,639.33,639.33,634.33,634.82,43478.0,639.33,639.33,634.33,634.82,43478.0
2024-05-31 10:25:00,634.69,635.8,634.0,634.37,41427.0,634.69,635.8,634.0,634.37,41427.0
2024-05-31 10:30:00,634.49,635.0,633.61,633.69,23497.0,634.49,635.0,633.61,633.69,23497.0
2024-05-31 10:35:00,633.84,635.18,633.09,633.55,19863.0,633.84,635.18,633.09,633.55,19863.0
2024-05-31 10:40:00,633.25,634.2,632.22,633.0,27583.0,633.25,634.2,632.22,633.0,27583.0
2024-05-31 10:45:00,633.42,634.78,633.42,633.42,24485.0,633.42,634.78,633.42,633.42,24485.0
2024-05-31 10:50:00,633.41,634.09,632.26,633.22,9810.0,633.41,634.09,632.26,633.22,9810.0
2024-05-31 10:55:00,633.05,634.64,632.87,632.94,21654.0,633.05,634.64,632.87,632.94,21654.0
2024-05-31 11:00:00,632.96,633.7,631.73,632.0,23053.0,632.96,633.7,631.73,632.0,23053.0
2024-05-31 11:05:00,632.23,632.53,630.58,632.16,19013.0,632.23,632.53,630.58,632.16,19013.0
2024-05-31 11:10:00,632.04,632.68,630.03,630.66,17433.0,632.04,632.68,630.03,630.66,17433.0
2024-05-31 11:15:00,630.63,630.95,629.19,629.53,22800.0,630.63,630.95,629.19,629.53,22800.0
2024-05-31 11:20:00,629.7,631.49,629.66,631.22,22250.0,629.7,631.49,629.66,631.22,22250.0
2024-05-31 11:25:00,630.98,631.11,629.44,630.08,11706.0,630.98,631.11,629.44,630.08,11706.0
2024-05-31 11:30:00,630.15,630.49,628.3,630.49,17194.0,630.15,630.49,628.3,630.49,17194.0
2024-05-31 11:35:00,630.54,631.94,630.25,631.38,9608.0,630.54,631.94,630.25,631.38,9608.0
2024-05-31 11:40:00,631.56,633.31,631.56,632.61,27588.0,631.56,633.31,631.56,632.61,27588.0
2024-05-31 11:45:00,632.61,633.48,632.6,632.8,7497.0,632.61,633.48,632.6,632.8,7497.0
2024-05-31 11:50:00,632.94,632.98,631.51,632.69,13346.0,632.94,632.98,631.51,632.69,13346.0
2024-05-31 11:55:00,632.48,632.48,630.9,631.57,13582.0,632.48,632.48,630.9,631.57,13582.0
2024-05-31 12:00:00,631.41,632.37,631.13,631.84,10400.0,631.41,632.37,631.13,631.84,10400.0
2024-05-31 12:05:00,632.1,632.3,631.39,631.7,9073.0,632.1,632.3,631.39,631.7,9073.0
2024-05-31 12:10:00,631.69,631.76,630.95,631.31,5432.0,631.69,631.76,630.95,631.31,5432.0
2024-05-31 12:15:00,631.27,631.58,630.13,630.36,10269.0,631.27,631.58,630.13,630.36,10269.0
2024-05-31 12:20:00,630.54,630.57,629.48,629.87,18717.0,630.54,630.57,629.48,629.87,18717.0
2024-05-31 12:25:00,629.76,630.07,629.45,629.45,9062.0,629.76,630.07,629.45,629.45,9062.0
2024-05-31 12:30:00,629.61,629.93,629.27,629.57,18238.0,629.61,629.93,629.27,629.57,18238.0
2024-05-31 12:35:00,629.61,629.9,628.8,629.79,18192.0,629.61,629.9,628.8,629.79,18192.0
2024-05-31 12:40:00,629.84,631.56,629.4,631.16,32437.0,629.84,631.56,629.4,631.16,32437.0
2024-05-31 12:45:00,631.02,631.11,630.39,630.58,9635.0,631.02,631.11,630.39,630.58,9635.0
2024-05-31 12:50:00,630.95,632.9,630.48,631.85,9868.0,630.95,632.9,630.48,631.85,9868.0
2024-05-31 12:55:00,632.08,632.35,631.71,632.19,4567.0,632.08,632.35,631.71,632.19,4567.0
2024-05-31 13:00:00,632.32,633.31,632.32,632.68,11435.0,632.32,633.31,632.32,632.68,11435.0
2024-05-31 13:05:00,632.76,632.92,631.86,632.58,6679.0,632.76,632.92,631.86,632.58,6679.0
2024-05-31 13:10:00,632.45,632.76,632.28,632.54,5605.0,632.45,632.76,632.28,632.54,5605.0
2024-05-31 13:15:00,632.66,633.37,632.3,632.3,8971.0,632.66,633.37,632.3,632.3,8971.0
2024-05-31 13:20:00,632.3,633.61,632.3,633.6,4947.0,632.3,633.61,632.3,633.6,4947.0
2024-05-31 13:25:00,633.6,633.87,633.11,633.22,9473.0,633.6,633.87,633.11,633.22,9473.0
2024-05-31 13:30:00,633.27,633.77,633.11,633.12,4205.0,633.27,633.77,633.11,633.12,4205.0
2024-05-31 13:35:00,633.32,633.6,632.95,633.38,7629.0,633.32,633.6,632.95,633.38,7629.0
2024-05-31 13:40:00,633.22,633.98,632.59,633.98,6351.0,633.22,633.98,632.59,633.98,6351.0
2024-05-31 13:45:00,633.8,634.97,633.61,634.73,7831.0,633.8,634.97,633.61,634.73,7831.0
2024-05-31 13:50:00,634.68,634.75,633.86,633.99,4355.0,634.68,634.75,633.86,633.99,4355.0
2024-05-31 13:55:00,634.1,635.2,634.09,634.72,6771.0,634.1,635.2,634.09,634.72,6771.0
2024-05-31 14:00:00,634.96,635.25,634.58,634.8,6467.0,634.96,635.25,634.58,634.8,6467.0
2024-05-31 14:05:00,634.82,634.94,634.14,634.14,3891.0,634.82,634.94,634.14,634.14,3891.0
2024-05-31 14:10:00,634.12,634.68,634.01,634.33,5131.0,634.12,634.68,634.01,634.33,5131.0
2024-05-31 14:15:00,634.41,634.83,634.41,634.72,4407.0,634.41,634.83,634.41,634.72,4407.0
2024-05-31 14:20:00,634.71,634.92,633.97,633.97,3333.0,634.71,634.92,633.97,633.97,3333.0
2024-05-31 14:25:00,633.98,634.07,632.57,632.66,6768.0,633.98,634.07,632.57,632.66,6768.0
2024-05-31 14:30:00,632.85,633.42,632.76,633.01,10159.0,632.85,633.42,632.76,633.01,10159.0
2024-05-31 14:35:00,633.16,633.53,632.93,633.05,8445.0,633.16,633.53,632.93,633.05,8445.0
2024-05-31 14:40:00,633.11,634.33,632.98,634.33,8425.0,633.11,634.33,632.98,634.33,8425.0
2024-05-31 14:45:00,634.29,634.5,634.06,634.13,5699.0,634.29,634.5,634.06,634.13,5699.0
2024-05-31 14:50:00,634.09,634.44,632.94,633.38,6513.0,634.09,634.44,632.94,633.38,6513.0
2024-05-31 14:55:00,633.38,634.54,633.21,634.46,6112.0,633.38,634.54,633.21,634.46,6112.0
2024-05-31 15:00:00,634.27,635.06,634.1,634.29,6626.0,634.27,635.06,634.1,634.29,6626.0
2024-05-31 15:05:00,634.43,635.0,634.15,635.0,6307.0,634.43,635.0,634.15,635.0,6307.0
2024-05-31 15:10:00,634.81,635.31,634.78,635.11,10144.0,634.81,635.31,634.78,635.11,10144.0
2024-05-31 15:15:00,634.93,635.29,634.56,634.85,11116.0,634.93,635.29,634.56,634.85,11116.0
2024-05-31 15:20:00,634.95,635.4,634.79,635.31,14003.0,634.95,635.4,634.79,635.31,14003.0
2024-05-31 15:25:00,635.29,635.36,634.65,634.65,9835.0,635.29,635.36,634.65,634.65,9835.0
2024-05-31 15:30:00,634.58,636.23,634.49,635.52,24763.0,634.58,636.23,634.49,635.52,24763.0
2024-05-31 15:35:00,635.51,636.66,635.51,636.5,14626.0,635.51,636.66,635.51,636.5,14626.0
2024-05-31 15:40:00,636.5,637.96,636.5,637.55,27551.0,636.5,637.96,636.5,637.55,27551.0
2024-05-31 15:45:00,637.56,638.79,637.33,638.68,24645.0,637.56,638.79,637.33,638.68,24645.0
2024-05-31 15:50:00,638.54,642.31,638.44,641.76,93029.0,638.54,642.31,638.44,641.76,93029.0
2024-05-31 15:55:00,641.59,642.08,640.55,641.62,122484.0,641.59,642.08,640.55,641.62,122484.0
2024-06-03 09:30:00,644.82,646.78,640.51,640.83,65100.0,644.82,646.78,640.51,640.83,65100.0
2024-06-03 09:35:00,640.64,642.84,639.83,640.51,27681.0,640.64,642.84,639.83,640.51,27681.0
2024-06-03 09:40:00,640.74,642.31,639.29,639.79,19256.0,640.74,642.31,639.29,639.79,19256.0
2024-06-03 09:45:00,639.7,642.0,639.61,640.11,23944.0,639.7,642.0,639.61,640.11,23944.0
2024-06-03 09:50:00,640.01,640.3,637.83,639.19,19503.0,640.01,640.3,637.83,639.19,19503.0
2024-06-03 09:55:00,638.91,639.37,637.14,638.42,20106.0,638.91,639.37,637.14,638.42,20106.0
2024-06-03 10:00:00,638.95,640.95,637.67,638.18,12245.0,638.95,640.95,637.67,638.18,12245.0
2024-06-03 10:05:00,638.28,638.47,635.73,636.02,17013.0,638.28,638.47,635.73,636.02,17013.0
2024-06-03 10:10:00,636.01,638.5,635.88,638.34,11489.0,636.01,638.5,635.88,638.34,11489.0
2024-06-03 10:15:00,638.2,638.88,637.33,638.88,17558.0,638.2,638.88,637.33,638.88,17558.0
2024-06-03 10:20:00,638.71,639.0,637.43,637.81,16470.0,638.71,639.0,637.43,637.81,16470.0
2024-06-03 10:25:00,637.44,638.42,637.42,637.8,11751.0,637.44,638.42,637.42,637.8,11751.0
2024-06-03 10:30:00,637.52,638.01,636.8,637.11,8175.0,637.52,638.01,636.8,637.11,8175.0
2024-06-03 10:35:00,637.27,637.42,635.8,636.23,16599.0,637.27,637.42,635.8,636.23,16599.0
2024-06-03 10:40:00,636.19,638.02,636.04,636.44,7155.0,636.19,638.02,636.04,636.44,7155.0
2024-06-03 10:45:00,636.18,636.86,634.77,634.88,20717.0,636.18,636.86,634.77,634.88,20717.0
2024-06-03 10:50:00,635.02,635.76,634.46,635.59,6992.0,635.02,635.76,634.46,635.59,6992.0
2024-06-03 10:55:00,635.45,635.45,634.5,634.5,17280.0,635.45,635.45,634.5,634.5,17280.0
2024-06-03 11:00:00,634.7,634.7,632.54,632.89,11560.0,634.7,634.7,632.54,632.89,11560.0
2024-06-03 11:05:00,632.84,634.56,632.54,634.46,12243.0,632.84,634.56,632.54,634.46,12243.0
2024-06-03 11:10:00,634.42,634.63,633.46,633.68,7925.0,634.42,634.63,633.46,633.68,7925.0
2024-06-03 11:15:00,633.73,635.01,633.61,634.58,9468.0,633.73,635.01,633.61,634.58,9468.0
2024-06-03 11:20:00,634.69,635.1,634.14,634.44,6600.0,634.69,635.1,634.14,634.44,6600.0
2024-06-03 11:25:00,634.64,635.18,634.1,634.16,7417.0,634.64,635.18,634.1,634.16,7417.0
2024-06-03 11:30:00,634.02,634.37,633.52,633.59,7981.0,634.02,634.37,633.52,633.59,7981.0
2024-06-03 11:35:00,633.25,634.6,633.19,634.08,7851.0,633.25,634.6,633.19,634.08,7851.0
2024-06-03 11:40:00,633.94,634.28,632.76,634.18,6131.0,633.94,634.28,632.76,634.18,6131.0
2024-06-03 11:45:00,634.31,634.42,633.01,633.41,7304.0,634.31,634.42,633.01,633.41,7304.0
2024-06-03 11:50:00,633.36,634.17,632.9,634.07,7794.0,633.36,634.17,632.9,634.07,7794.0
2024-06-03 11:55:00,633.92,634.31,633.43,634.07,13442.0,633.92,634.31,633.43,634.07,13442.0
2024-06-03 12:00:00,634.07,634.44,633.15,633.61,7468.0,634.07,634.44,633.15,633.61,7468.0
2024-06-03 12:05:00,633.87,633.87,632.5,632.65,13582.0,633.87,633.87,632.5,632.65,13582.0
2024-06-03 12:10:00,632.8,633.0,630.78,631.1,14197.0,632.8,633.0,630.78,631.1,14197.0
2024-06-03 12:15:00,631.12,631.74,630.64,630.77,6665.0,631.12,631.74,630.64,630.77,6665.0
2024-06-03 12:20:00,630.98,631.35,629.35,629.86,18191.0,630.98,631.35,629.35,629.86,18191.0
2024-06-03 12:25:00,629.72,631.16,629.56,630.12,8860.0,629.72,631.16,629.56,630.12,8860.0
2024-06-03 12:30:00,630.01,630.01,628.15,628.5,17848.0,630.01,630.01,628.15,628.5,17848.0
2024-06-03 12:35:00,628.5,630.83,628.4,630.81,10027.0,628.5,630.83,628.4,630.81,10027.0
2024-06-03 12:40:00,630.85,630.89,629.85,630.43,9727.0,630.85,630.89,629.85,630.43,9727.0
2024-06-03 12:45:00,630.16,630.64,629.95,630.64,4160.0,630.16,630.64,629.95,630.64,4160.0
2024-06-03 12:50:00,630.17,630.25,628.89,630.21,5675.0,630.17,630.25,628.89,630.21,5675.0
2024-06-03 12:55:00,630.54,630.82,629.38,629.38,4415.0,630.54,630.82,629.38,629.38,4415.0
2024-06-03 13:00:00,629.18,629.71,628.71,629.6,6650.0,629.18,629.71,628.71,629.6,6650.0
2024-06-03 13:05:00,629.57,629.83,628.69,628.69,8594.0,629.57,629.83,628.69,628.69,8594.0
2024-06-03 13:10:00,628.6,628.68,627.27,627.79,23327.0,628.6,628.68,627.27,627.79,23327.0
2024-06-03 13:15:00,627.9,629.1,627.53,628.97,31669.0,627.9,629.1,627.53,628.97,31669.0
2024-06-03 13:20:00,628.83,629.35,628.83,629.14,13401.0,628.83,629.35,628.83,629.14,13401.0
2024-06-03 13:25:00,629.14,630.04,628.77,629.83,11092.0,629.14,630.04,628.77,629.83,11092.0
2024-06-03 13:30:00,629.81,630.52,629.56,630.13,14991.0,629.81,630.52,629.56,630.13,14991.0
2024-06-03 13:35:00,629.95,630.97,629.74,630.83,4871.0,629.95,630.97,629.74,630.83,4871.0
2024-06-03 13:40:00,630.98,631.55,630.64,631.37,10133.0,630.98,631.55,630.64,631.37,10133.0
2024-06-03 13:45:00,631.38,631.85,630.42,630.42,9715.0,631.38,631.85,630.42,630.42,9715.0
2024-06-03 13:50:00,630.67,630.92,630.16,630.73,6094.0,630.67,630.92,630.16,630.73,6094.0
2024-06-03 13:55:00,630.43,630.69,629.93,630.69,6891.0,630.43,630.69,629.93,630.69,6891.0
2024-06-03 14:00:00,630.81,631.38,630.77,631.0,7374.0,630.81,631.38,630.77,631.0,7374.0
2024-06-03 14:05:00,631.09,631.14,630.47,630.93,7524.0,631.09,631.14,630.47,630.93,7524.0
2024-06-03 14:10:00,630.92,631.15,629.25,629.25,7661.0,630.92,631.15,629.25,629.25,7661.0
2024-06-03 14:15:00,629.29,630.07,629.28,629.72,7986.0,629.29,630.07,629.28,629.72,7986.0
2024-06-03 14:20:00,629.54,630.75,629.54,630.37,5875.0,629.54,630.75,629.54,630.37,5875.0
2024-06-03 14:25:00,630.27,630.33,629.26,629.28,6775.0,630.27,630.33,629.26,629.28,6775.0
2024-06-03 14:30:00,629.39,629.72,629.21,629.43,5777.0,629.39,629.72,629.21,629.43,5777.0
2024-06-03 14:35:00,629.55,630.34,629.44,630.24,5900.0,629.55,630.34,629.44,630.24,5900.0
2024-06-03 14:40:00,630.29,630.92,630.02,630.17,5125.0,630.29,630.92,630.02,630.17,5125.0
2024-06-03 14:45:00,630.35,631.09,630.03,631.09,4029.0,630.35,631.09,630.03,631.09,4029.0
2024-06-03 14:50:00,631.18,631.18,630.07,630.3,4190.0,631.18,631.18,630.07,630.3,4190.0
2024-06-03 14:55:00,630.38,630.51,630.09,630.29,15521.0,630.38,630.51,630.09,630.29,15521.0
2024-06-03 15:00:00,630.2,630.82,630.05,630.44,13324.0,630.2,630.82,630.05,630.44,13324.0
2024-06-03 15:05:00,630.45,630.58,629.63,630.22,11125.0,630.45,630.58,629.63,630.22,11125.0
2024-06-03 15:10:00,629.97,630.26,629.38,629.89,9265.0,629.97,630.26,629.38,629.89,9265.0
2024-06-03 15:15:00,629.62,630.02,629.6,629.79,4110.0,629.62,630.02,629.6,629.79,4110.0
2024-06-03 15:20:00,629.98,630.1,629.47,629.63,13715.0,629.98,630.1,629.47,629.63,13715.0
2024-06-03 15:25:00,629.49,629.67,629.03,629.06,7139.0,629.49,629.67,629.03,629.06,7139.0
2024-06-03 15:30:00,629.18,630.89,628.82,630.88,12051.0,629.18,630.89,628.82,630.88,12051.0
2024-06-03 15:35:00,630.74,630.74,629.66,629.78,15635.0,630.74,630.74,629.66,629.78,15635.0
2024-06-03 15:40:00,629.77,631.25,629.68,630.79,10246.0,629.77,631.25,629.68,630.79,10246.0
2024-06-03 15:45:00,630.65,631.33,630.65,630.93,11218.0,630.65,631.33,630.65,630.93,11218.0
2024-06-03 15:50:00,631.05,633.16,631.05,632.75,45263.0,631.05,633.16,631.05,632.75,45263.0
2024-06-03 15:55:00,632.92,633.97,632.73,633.97,78762.0,632.92,633.97,632.73,633.97,78762.0
2024-06-04 09:30:00,632.87,633.78,630.16,630.64,38487.0,632.87,633.78,630.16,630.64,38487.0
2024-06-04 09:35:00,630.28,631.34,629.91,630.73,20080.0,630.28,631.34,629.91,630.73,20080.0
2024-06-04 09:40:00,630.73,631.02,630.33,630.71,5755.0,630.73,631.02,630.33,630.71,5755.0
2024-06-04 09:45:00,630.8,633.17,630.6,632.08,27470.0,630.8,633.17,630.6,632.08,27470.0
2024-06-04 09:50:00,632.08,632.49,630.24,631.06,26294.0,632.08,632.49,630.24,631.06,26294.0
2024-06-04 09:55:00,631.07,631.52,629.35,630.95,29647.0,631.07,631.52,629.35,630.95,29647.0
2024-06-04 10:00:00,631.28,632.44,628.66,628.87,35596.0,631.28,632.44,628.66,628.87,35596.0
2024-06-04 10:05:00,628.82,628.82,626.44,628.0,39907.0,628.82,628.82,626.44,628.0,39907.0
2024-06-04 10:10:00,627.62,628.73,626.46,627.1,13156.0,627.62,628.73,626.46,627.1,13156.0
2024-06-04 10:15:00,626.97,628.2,626.8,628.0,10282.0,626.97,628.2,626.8,628.0,10282.0
2024-06-04 10:20:00,627.74,628.63,627.13,628.43,10258.0,627.74,628.63,627.13,628.43,10258.0
2024-06-04 10:25:00,628.33,628.63,627.9,628.56,8160.0,628.33,628.63,627.9,628.56,8160.0
2024-06-04 10:30:00,628.41,630.63,628.04,629.88,18598.0,628.41,630.63,628.04,629.88,18598.0
2024-06-04 10:35:00,629.89,630.03,627.82,630.03,20073.0,629.89,630.03,627.82,630.03,20073.0
2024-06-04 10:40:00,630.0,630.6,629.86,630.14,18382.0,630.0,630.6,629.86,630.14,18382.0
2024-06-04 10:45:00,630.32,632.83,629.95,632.21,18368.0,630.32,632.83,629.95,632.21,18368.0
2024-06-04 10:50:00,632.12,632.22,630.91,631.63,41733.0,632.12,632.22,630.91,631.63,41733.0
2024-06-04 10:55:00,631.61,631.77,629.31,630.79,18744.0,631.61,631.77,629.31,630.79,18744.0
2024-06-04 11:00:00,631.1,632.12,630.96,631.8,11429.0,631.1,632.12,630.96,631.8,11429.0
2024-06-04 11:05:00,632.0,632.25,630.68,630.68,11989.0,632.0,632.25,630.68,630.68,11989.0
2024-06-04 11:10:00,630.91,631.6,629.57,629.83,29040.0,630.91,631.6,629.57,629.83,29040.0
2024-06-04 11:15:00,629.63,631.56,629.63,630.37,33341.0,629.63,631.56,629.63,630.37,33341.0
2024-06-04 11:20:00,630.72,631.18,630.5,630.51,15070.0,630.72,631.18,630.5,630.51,15070.0
2024-06-04 11:25:00,630.51,630.92,630.04,630.25,12436.0,630.51,630.92,630.04,630.25,12436.0
2024-06-04 11:30:00,629.98,630.23,629.22,630.0,6150.0,629.98,630.23,629.22,630.0,6150.0
2024-06-04 11:35:00,630.03,630.7,630.03,630.52,9751.0,630.03,630.7,630.03,630.52,9751.0
2024-06-04 11:40:00,630.39,631.14,630.39,631.12,8406.0,630.39,631.14,630.39,631.12,8406.0
2024-06-04 11:45:00,631.6,632.06,631.32,631.32,9073.0,631.6,632.06,631.32,631.32,9073.0
2024-06-04 11:50:00,631.27,631.99,631.27,631.96,7006.0,631.27,631.99,631.27,631.96,7006.0
2024-06-04 11:55:00,631.82,631.94,630.96,630.96,6508.0,631.82,631.94,630.96,630.96,6508.0
2024-06-04 12:00:00,631.02,631.3,630.62,631.23,13247.0,631.02,631.3,630.62,631.23,13247.0
2024-06-04 12:05:00,631.1,631.24,630.33,630.76,5544.0,631.1,631.24,630.33,630.76,5544.0
2024-06-04 12:10:00,630.64,631.22,630.58,631.1,9060.0,630.64,631.22,630.58,631.1,9060.0
2024-06-04 12:15:00,631.16,631.27,630.66,631.0,10077.0,631.16,631.27,630.66,631.0,10077.0
2024-06-04 12:20:00,631.07,631.2,630.61,631.0,8318.0,631.07,631.2,630.61,631.0,8318.0
2024-06-04 12:25:00,631.0,631.75,631.0,631.56,10652.0,631.0,631.75,631.0,631.56,10652.0
2024-06-04 12:30:00,631.61,631.85,631.44,631.5,7313.0,631.61,631.85,631.44,631.5,7313.0
2024-06-04 12:35:00,631.55,631.67,630.97,631.54,5987.0,631.55,631.67,630.97,631.54,5987.0
2024-06-04 12:40:00,631.5,632.55,631.45,632.4,31557.0,631.5,632.55,631.45,632.4,31557.0
2024-06-04 12:45:00,632.34,632.65,632.25,632.38,8709.0,632.34,632.65,632.25,632.38,8709.0
2024-06-04 12:50:00,632.26,632.36,630.63,631.24,10335.0,632.26,632.36,630.63,631.24,10335.0
2024-06-04 12:55:00,631.04,631.16,630.64,630.64,4037.0,631.04,631.16,630.64,630.64,4037.0
2024-06-04 13:00:00,630.74,631.18,630.59,631.06,5284.0,630.74,631.18,630.59,631.06,5284.0
2024-06-04 13:05:00,631.0,631.17,629.94,630.4,7327.0,631.0,631.17,629.94,630.4,7327.0
2024-06-04 13:10:00,630.33,631.24,630.32,631.0,11109.0,630.33,631.24,630.32,631.0,11109.0
2024-06-04 13:15:00,630.93,631.13,630.93,631.13,3637.0,630.93,631.13,630.93,631.13,3637.0
2024-06-04 13:20:00,631.0,631.19,630.83,631.0,5042.0,631.0,631.19,630.83,631.0,5042.0
2024-06-04 13:25:00,630.8,631.25,630.22,631.0,10064.0,630.8,631.25,630.22,631.0,10064.0
2024-06-04 13:30:00,631.28,631.62,630.79,631.0,12523.0,631.28,631.62,630.79,631.0,12523.0
2024-06-04 13:35:00,631.14,631.26,630.93,631.07,20385.0,631.14,631.26,630.93,631.07,20385.0
2024-06-04 13:40:00,631.19,631.62,630.99,631.1,25478.0,631.19,631.62,630.99,631.1,25478.0
2024-06-04 13:45:00,631.1,631.47,630.93,631.26,9049.0,631.1,631.47,630.93,631.26,9049.0
2024-06-04 13:50:00,631.28,631.47,630.92,631.36,10156.0,631.28,631.47,630.92,631.36,10156.0
2024-06-04 13:55:00,631.36,631.38,630.84,631.18,12943.0,631.36,631.38,630.84,631.18,12943.0
2024-06-04 14:00:00,631.24,631.55,631.17,631.39,37220.0,631.24,631.55,631.17,631.39,37220.0
2024-06-04 14:05:00,631.34,633.44,631.25,632.95,26116.0,631.34,633.44,631.25,632.95,26116.0
2024-06-04 14:10:00,633.17,633.26,632.65,633.05,11864.0,633.17,633.26,632.65,633.05,11864.0
2024-06-04 14:15:00,633.12,634.06,633.05,633.64,42186.0,633.12,634.06,633.05,633.64,42186.0
2024-06-04 14:20:00,633.64,634.61,633.05,634.5,18123.0,633.64,634.61,633.05,634.5,18123.0
2024-06-04 14:25:00,634.22,634.65,633.21,634.63,8510.0,634.22,634.65,633.21,634.63,8510.0
2024-06-04 14:30:00,634.5,634.78,633.95,634.22,8578.0,634.5,634.78,633.95,634.22,8578.0
2024-06-04 14:35:00,634.09,634.43,633.82,633.95,11428.0,634.09,634.43,633.82,633.95,11428.0
2024-06-04 14:40:00,633.95,635.21,633.72,634.81,42502.0,633.95,635.21,633.72,634.81,42502.0
2024-06-04 14:45:00,634.97,635.23,634.76,634.92,15849.0,634.97,635.23,634.76,634.92,15849.0
2024-06-04 14:50:00,635.07,635.14,634.4,634.88,11929.0,635.07,635.14,634.4,634.88,11929.0
2024-06-04 14:55:00,635.01,635.02,633.8,633.8,6536.0,635.01,635.02,633.8,633.8,6536.0
2024-06-04 15:00:00,633.76,633.84,632.37,632.75,12188.0,633.76,633.84,632.37,632.75,12188.0
2024-06-04 15:05:00,632.7,633.25,632.05,633.25,14300.0,632.7,633.25,632.05,633.25,14300.0
2024-06-04 15:10:00,633.2,633.5,632.51,633.0,14358.0,633.2,633.5,632.51,633.0,14358.0
2024-06-04 15:15:00,632.66,633.09,632.54,632.66,11804.0,632.66,633.09,632.54,632.66,11804.0
2024-06-04 15:20:00,632.48,633.18,632.48,633.0,10009.0,632.48,633.18,632.48,633.0,10009.0
2024-06-04 15:25:00,632.8,633.08,632.67,632.94,10826.0,632.8,633.08,632.67,632.94,10826.0
2024-06-04 15:30:00,632.76,633.39,632.07,632.52,12238.0,632.76,633.39,632.07,632.52,12238.0
2024-06-04 15:35:00,632.54,632.54,631.64,632.0,25307.0,632.54,632.54,631.64,632.0,25307.0
2024-06-04 15:40:00,632.0,632.5,632.0,632.25,46624.0,632.0,632.5,632.0,632.25,46624.0
2024-06-04 15:45:00,632.23,632.65,631.55,632.25,32591.0,632.23,632.65,631.55,632.25,32591.0
2024-06-04 15:50:00,632.2,632.93,631.81,632.0,59938.0,632.2,632.93,631.81,632.0,59938.0
2024-06-04 15:55:00,632.06,632.49,630.92,631.46,232854.0,632.06,632.49,630.92,631.46,232854.0
2024-06-05 09:30:00,634.34,634.34,628.25,629.0,51541.0,634.34,634.34,628.25,629.0,51541.0
2024-06-05 09:35:00,628.97,634.92,628.76,634.11,27941.0,628.97,634.92,628.76,634.11,27941.0
2024-06-05 09:40:00,633.98,637.7,633.65,637.66,42465.0,633.98,637.7,633.65,637.66,42465.0
2024-06-05 09:45:00,637.68,640.59,637.08,639.18,53085.0,637.68,640.59,637.08,639.18,53085.0
2024-06-05 09:50:00,638.99,639.46,637.7,638.75,22857.0,638.99,639.46,637.7,638.75,22857.0
2024-06-05 09:55:00,638.84,640.57,637.81,638.55,21737.0,638.84,640.57,637.81,638.55,21737.0
2024-06-05 10:00:00,638.04,639.99,636.32,637.93,29653.0,638.04,639.99,636.32,637.93,29653.0
2024-06-05 10:05:00,637.94,638.73,636.87,637.5,11119.0,637.94,638.73,636.87,637.5,11119.0
2024-06-05 10:10:00,637.48,639.3,636.67,638.48,5526.0,637.48,639.3,636.67,638.48,5526.0
2024-06-05 10:15:00,638.3,640.16,638.3,639.9,11363.0,638.3,640.16,638.3,639.9,11363.0
2024-06-05 10:20:00,640.19,641.73,639.89,641.4,14468.0,640.19,641.73,639.89,641.4,14468.0
2024-06-05 10:25:00,641.77,642.87,641.54,642.05,18681.0,641.77,642.87,641.54,642.05,18681.0
2024-06-05 10:30:00,642.51,644.58,642.51,644.41,15015.0,642.51,644.58,642.51,644.41,15015.0
2024-06-05 10:35:00,644.41,644.99,643.8,644.03,13801.0,644.41,644.99,643.8,644.03,13801.0
2024-06-05 10:40:00,644.1,644.1,642.74,643.87,20496.0,644.1,644.1,642.74,643.87,20496.0
2024-06-05 10:45:00,643.64,643.69,642.65,643.61,13352.0,643.64,643.69,642.65,643.61,13352.0
2024-06-05 10:50:00,642.83,642.87,642.12,642.5,4594.0,642.83,642.87,642.12,642.5,4594.0
2024-06-05 10:55:00,642.5,642.75,640.98,642.0,11474.0,642.5,642.75,640.98,642.0,11474.0
2024-06-05 11:00:00,642.16,643.4,641.97,642.96,11925.0,642.16,643.4,641.97,642.96,11925.0
2024-06-05 11:05:00,643.0,643.0,642.19,642.5,7057.0,643.0,643.0,642.19,642.5,7057.0
2024-06-05 11:10:00,643.04,644.0,643.04,643.88,8537.0,643.04,644.0,643.04,643.88,8537.0
2024-06-05 11:15:00,643.88,644.62,643.52,643.53,12722.0,643.88,644.62,643.52,643.53,12722.0
2024-06-05 11:20:00,643.71,644.34,643.31,643.63,7650.0,643.71,644.34,643.31,643.63,7650.0
2024-06-05 11:25:00,643.28,643.39,642.5,642.86,11925.0,643.28,643.39,642.5,642.86,11925.0
2024-06-05 11:30:00,643.23,643.85,643.0,643.28,5906.0,643.23,643.85,643.0,643.28,5906.0
2024-06-05 11:35:00,643.44,643.73,642.78,642.78,8943.0,643.44,643.73,642.78,642.78,8943.0
2024-06-05 11:40:00,642.9,643.54,642.74,643.35,9652.0,642.9,643.54,642.74,643.35,9652.0
2024-06-05 11:45:00,643.35,643.94,642.87,643.94,9326.0,643.35,643.94,642.87,643.94,9326.0
2024-06-05 11:50:00,644.0,644.05,642.87,643.74,11838.0,644.0,644.05,642.87,643.74,11838.0
2024-06-05 11:55:00,643.42,643.42,642.42,642.7,9377.0,643.42,643.42,642.42,642.7,9377.0
2024-06-05 12:00:00,642.77,642.78,641.82,641.93,8165.0,642.77,642.78,641.82,641.93,8165.0
2024-06-05 12:05:00,641.71,642.6,641.68,641.77,3089.0,641.71,642.6,641.68,641.77,3089.0
2024-06-05 12:10:00,642.04,642.04,641.67,641.67,4494.0,642.04,642.04,641.67,641.67,4494.0
2024-06-05 12:15:00,641.67,641.79,641.43,641.72,3106.0,641.67,641.79,641.43,641.72,3106.0
2024-06-05 12:20:00,641.79,642.07,641.45,641.69,8272.0,641.79,642.07,641.45,641.69,8272.0
2024-06-05 12:25:00,641.45,641.85,641.13,641.61,4593.0,641.45,641.85,641.13,641.61,4593.0
2024-06-05 12:30:00,641.45,642.37,641.3,642.34,8769.0,641.45,642.37,641.3,642.34,8769.0
2024-06-05 12:35:00,642.57,643.65,642.57,643.31,5811.0,642.57,643.65,642.57,643.31,5811.0
2024-06-05 12:40:00,643.35,643.57,643.12,643.5,3665.0,643.35,643.57,643.12,643.5,3665.0
2024-06-05 12:45:00,643.39,643.58,642.82,643.39,3497.0,643.39,643.58,642.82,643.39,3497.0
2024-06-05 12:50:00,643.37,644.0,643.28,644.0,6881.0,643.37,644.0,643.28,644.0,6881.0
2024-06-05 12:55:00,643.95,644.43,643.73,643.73,7127.0,643.95,644.43,643.73,643.73,7127.0
2024-06-05 13:00:00,643.73,644.4,643.47,644.39,6495.0,643.73,644.4,643.47,644.39,6495.0
2024-06-05 13:05:00,644.55,644.92,644.14,644.6,6686.0,644.55,644.92,644.14,644.6,6686.0
2024-06-05 13:10:00,644.54,645.26,644.22,644.4,8070.0,644.54,645.26,644.22,644.4,8070.0
2024-06-05 13:15:00,644.16,644.4,643.29,643.52,6220.0,644.16,644.4,643.29,643.52,6220.0
2024-06-05 13:20:00,643.55,643.55,642.6,642.98,5224.0,643.55,643.55,642.6,642.98,5224.0
2024-06-05 13:25:00,642.92,643.41,642.5,643.05,3255.0,642.92,643.41,642.5,643.05,3255.0
2024-06-05 13:30:00,643.37,644.07,642.87,643.99,3822.0,643.37,644.07,642.87,643.99,3822.0
2024-06-05 13:35:00,644.12,644.84,644.08,644.82,3119.0,644.12,644.84,644.08,644.82,3119.0
2024-06-05 13:40:00,644.8,645.33,644.56,645.14,17497.0,644.8,645.33,644.56,645.14,17497.0
2024-06-05 13:45:00,645.14,645.3,644.78,645.18,1941.0,645.14,645.3,644.78,645.18,1941.0
2024-06-05 13:50:00,645.29,645.29,644.5,644.89,4978.0,645.29,645.29,644.5,644.89,4978.0
2024-06-05 13:55:00,644.8,645.2,644.7,645.17,4202.0,644.8,645.2,644.7,645.17,4202.0
2024-06-05 14:00:00,644.84,645.09,644.52,644.84,8242.0,644.84,645.09,644.52,644.84,8242.0
2024-06-05 14:05:00,644.76,644.76,644.0,644.47,4555.0,644.76,644.76,644.0,644.47,4555.0
2024-06-05 14:10:00,644.48,644.84,644.42,644.56,3531.0,644.48,644.84,644.42,644.56,3531.0
2024-06-05 14:15:00,644.84,644.84,644.5,644.77,2347.0,644.84,644.84,644.5,644.77,2347.0
2024-06-05 14:20:00,644.79,644.97,644.26,644.27,3799.0,644.79,644.97,644.26,644.27,3799.0
2024-06-05 14:25:00,644.51,645.1,644.36,644.63,3467.0,644.51,645.1,644.36,644.63,3467.0
2024-06-05 14:30:00,644.68,645.2,644.59,644.99,3050.0,644.68,645.2,644.59,644.99,3050.0
2024-06-05 14:35:00,645.02,645.03,644.0,644.4,7682.0,645.02,645.03,644.0,644.4,7682.0
2024-06-05 14:40:00,644.63,645.32,644.23,645.18,6864.0,644.63,645.32,644.23,645.18,6864.0
2024-06-05 14:45:00,645.19,646.01,645.18,646.0,11742.0,645.19,646.01,645.18,646.0,11742.0
2024-06-05 14:50:00,646.15,647.61,646.04,647.28,15405.0,646.15,647.61,646.04,647.28,15405.0
2024-06-05 14:55:00,647.28,647.28,646.14,646.71,9202.0,647.28,647.28,646.14,646.71,9202.0
2024-06-05 15:00:00,646.56,647.22,646.44,647.12,9050.0,646.56,647.22,646.44,647.12,9050.0
2024-06-05 15:05:00,647.24,647.75,646.43,647.58,19107.0,647.24,647.75,646.43,647.58,19107.0
2024-06-05 15:10:00,647.56,648.19,647.25,648.05,13985.0,647.56,648.19,647.25,648.05,13985.0
2024-06-05 15:15:00,648.03,649.26,647.84,649.26,19701.0,648.03,649.26,647.84,649.26,19701.0
2024-06-05 15:20:00,649.18,649.23,648.47,648.57,19884.0,649.18,649.23,648.47,648.57,19884.0
2024-06-05 15:25:00,648.43,649.07,648.34,649.01,7920.0,648.43,649.07,648.34,649.01,7920.0
2024-06-05 15:30:00,648.68,648.99,648.05,648.83,19883.0,648.68,648.99,648.05,648.83,19883.0
2024-06-05 15:35:00,648.72,650.48,648.7,650.43,29742.0,648.72,650.48,648.7,650.43,29742.0
2024-06-05 15:40:00,650.49,650.79,649.66,650.19,23212.0,650.49,650.79,649.66,650.19,23212.0
2024-06-05 15:45:00,650.04,650.77,649.59,650.41,22805.0,650.04,650.77,649.59,650.41,22805.0
2024-06-05 15:50:00,650.28,651.09,649.7,650.85,56022.0,650.28,651.09,649.7,650.85,56022.0
2024-06-05 15:55:00,650.98,651.25,649.13,650.37,101508.0,650.98,651.25,649.13,650.37,101508.0
2024-06-06 09:30:00,645.94,650.0,644.23,649.24,57860.0,645.94,650.0,644.23,649.24,57860.0
2024-06-06 09:35:00,649.24,652.24,647.84,651.71,24128.0,649.24,652.24,647.84,651.71,24128.0
2024-06-06 09:40:00,651.76,653.87,650.96,653.21,30097.0,651.76,653.87,650.96,653.21,30097.0
2024-06-06 09:45:00,653.67,654.0,652.79,653.2,15524.0,653.67,654.0,652.79,653.2,15524.0
2024-06-06 09:50:00,653.15,655.54,652.87,654.44,22553.0,653.15,655.54,652.87,654.44,22553.0
2024-06-06 09:55:00,654.92,655.1,651.0,651.78,20777.0,654.92,655.1,651.0,651.78,20777.0
2024-06-06 10:00:00,651.71,653.75,651.27,652.35,11540.0,651.71,653.75,651.27,652.35,11540.0
2024-06-06 10:05:00,652.45,654.06,652.37,652.47,10560.0,652.45,654.06,652.37,652.47,10560.0
2024-06-06 10:10:00,653.18,654.69,652.52,654.27,12730.0,653.18,654.69,652.52,654.27,12730.0
2024-06-06 10:15:00,654.53,655.87,653.83,655.7,18811.0,654.53,655.87,653.83,655.7,18811.0
2024-06-06 10:20:00,655.9,655.9,653.72,654.93,19232.0,655.9,655.9,653.72,654.93,19232.0
2024-06-06 10:25:00,654.67,656.57,654.49,655.96,31037.0,654.67,656.57,654.49,655.96,31037.0
2024-06-06 10:30:00,655.95,655.98,653.69,654.47,23571.0,655.95,655.98,653.69,654.47,23571.0
2024-06-06 10:35:00,654.72,656.44,654.47,656.01,13727.0,654.72,656.44,654.47,656.01,13727.0
2024-06-06 10:40:00,656.14,656.17,654.59,655.14,14209.0,656.14,656.17,654.59,655.14,14209.0
2024-06-06 10:45:00,655.36,655.7,655.1,655.4,7085.0,655.36,655.7,655.1,655.4,7085.0
2024-06-06 10:50:00,655.51,656.31,654.29,656.2,9302.0,655.51,656.31,654.29,656.2,9302.0
2024-06-06 10:55:00,656.29,657.99,656.29,656.35,26361.0,656.29,657.99,656.29,656.35,26361.0
2024-06-06 11:00:00,656.29,657.34,656.15,656.96,9997.0,656.29,657.34,656.15,656.96,9997.0
2024-06-06 11:05:00,656.54,656.7,655.1,655.83,15813.0,656.54,656.7,655.1,655.83,15813.0
2024-06-06 11:10:00,656.14,656.27,655.19,655.3,4431.0,656.14,656.27,655.19,655.3,4431.0
2024-06-06 11:15:00,655.4,655.73,654.13,654.76,9154.0,655.4,655.73,654.13,654.76,9154.0
2024-06-06 11:20:00,654.56,654.77,652.72,653.36,15605.0,654.56,654.77,652.72,653.36,15605.0
2024-06-06 11:25:00,653.36,653.54,652.14,652.3,15742.0,653.36,653.54,652.14,652.3,15742.0
2024-06-06 11:30:00,652.3,652.95,651.69,652.86,17697.0,652.3,652.95,651.69,652.86,17697.0
2024-06-06 11:35:00,652.39,653.17,652.0,652.22,4658.0,652.39,653.17,652.0,652.22,4658.0
2024-06-06 11:40:00,652.2,652.49,651.66,651.82,5674.0,652.2,652.49,651.66,651.82,5674.0
2024-06-06 11:45:00,651.84,652.44,651.36,651.36,7207.0,651.84,652.44,651.36,651.36,7207.0
2024-06-06 11:50:00,651.75,653.21,651.72,652.82,8874.0,651.75,653.21,651.72,652.82,8874.0
2024-06-06 11:55:00,652.88,652.88,651.05,651.32,10027.0,652.88,652.88,651.05,651.32,10027.0
2024-06-06 12:00:00,651.15,651.74,650.99,651.66,5822.0,651.15,651.74,650.99,651.66,5822.0
2024-06-06 12:05:00,651.42,652.3,651.21,652.23,3909.0,651.42,652.3,651.21,652.23,3909.0
2024-06-06 12:10:00,652.37,652.5,651.77,652.29,4215.0,652.37,652.5,651.77,652.29,4215.0
2024-06-06 12:15:00,652.08,652.32,651.04,652.03,4159.0,652.08,652.32,651.04,652.03,4159.0
2024-06-06 12:20:00,651.98,652.68,651.79,652.63,3546.0,651.98,652.68,651.79,652.63,3546.0
2024-06-06 12:25:00,652.49,652.79,651.51,651.81,10151.0,652.49,652.79,651.51,651.81,10151.0
2024-06-06 12:30:00,651.91,652.54,651.45,652.28,4201.0,651.91,652.54,651.45,652.28,4201.0
2024-06-06 12:35:00,652.62,652.94,652.28,652.73,4103.0,652.62,652.94,652.28,652.73,4103.0
2024-06-06 12:40:00,652.71,653.78,652.71,653.78,6042.0,652.71,653.78,652.71,653.78,6042.0
2024-06-06 12:45:00,653.85,654.55,653.32,653.59,19452.0,653.85,654.55,653.32,653.59,19452.0
2024-06-06 12:50:00,653.82,654.17,653.5,653.51,9379.0,653.82,654.17,653.5,653.51,9379.0
2024-06-06 12:55:00,653.54,653.84,652.9,653.38,11437.0,653.54,653.84,652.9,653.38,11437.0
2024-06-06 13:00:00,653.39,654.03,653.19,654.03,1445.0,653.39,654.03,653.19,654.03,1445.0
2024-06-06 13:05:00,654.2,654.2,653.04,653.83,8397.0,654.2,654.2,653.04,653.83,8397.0
2024-06-06 13:10:00,653.83,653.83,653.18,653.73,1430.0,653.83,653.83,653.18,653.73,1430.0
2024-06-06 13:15:00,653.79,654.17,653.3,653.98,4228.0,653.79,654.17,653.3,653.98,4228.0
2024-06-06 13:20:00,654.26,655.11,654.0,655.0,4129.0,654.26,655.11,654.0,655.0,4129.0
2024-06-06 13:25:00,655.0,655.15,654.5,654.87,8425.0,655.0,655.15,654.5,654.87,8425.0
2024-06-06 13:30:00,654.67,655.18,654.31,654.31,4843.0,654.67,655.18,654.31,654.31,4843.0
2024-06-06 13:35:00,654.5,655.75,654.34,655.67,7462.0,654.5,655.75,654.34,655.67,7462.0
2024-06-06 13:40:00,655.49,655.83,654.9,655.02,7363.0,655.49,655.83,654.9,655.02,7363.0
2024-06-06 13:45:00,654.85,655.12,653.76,654.08,7405.0,654.85,655.12,653.76,654.08,7405.0
2024-06-06 13:50:00,654.3,654.74,653.85,654.71,7110.0,654.3,654.74,653.85,654.71,7110.0
2024-06-06 13:55:00,655.06,655.18,654.27,654.73,4641.0,655.06,655.18,654.27,654.73,4641.0
2024-06-06 14:00:00,654.5,654.51,653.5,653.5,2205.0,654.5,654.51,653.5,653.5,2205.0
2024-06-06 14:05:00,653.44,653.44,652.15,652.33,6226.0,653.44,653.44,652.15,652.33,6226.0
2024-06-06 14:10:00,652.13,652.95,651.61,652.95,6671.0,652.13,652.95,651.61,652.95,6671.0
2024-06-06 14:15:00,652.79,652.98,652.3,652.56,5126.0,652.79,652.98,652.3,652.56,5126.0
2024-06-06 14:20:00,652.32,652.51,652.0,652.08,4834.0,652.32,652.51,652.0,652.08,4834.0
2024-06-06 14:25:00,652.07,652.07,651.16,651.37,9455.0,652.07,652.07,651.16,651.37,9455.0
2024-06-06 14:30:00,651.1,651.31,650.53,651.11,9466.0,651.1,651.31,650.53,651.11,9466.0
2024-06-06 14:35:00,651.1,651.21,650.21,651.21,7065.0,651.1,651.21,650.21,651.21,7065.0
2024-06-06 14:40:00,651.41,651.89,651.26,651.26,9374.0,651.41,651.89,651.26,651.26,9374.0
2024-06-06 14:45:00,651.74,652.0,650.72,651.15,8081.0,651.74,652.0,650.72,651.15,8081.0
2024-06-06 14:50:00,651.16,651.76,650.92,651.56,6238.0,651.16,651.76,650.92,651.56,6238.0
2024-06-06 14:55:00,651.39,651.76,650.99,651.02,11466.0,651.39,651.76,650.99,651.02,11466.0
2024-06-06 15:00:00,651.11,651.11,650.06,650.22,10344.0,651.11,651.11,650.06,650.22,10344.0
2024-06-06 15:05:00,650.32,650.43,649.4,649.4,10154.0,650.32,650.43,649.4,649.4,10154.0
2024-06-06 15:10:00,649.58,650.09,648.2,648.57,13554.0,649.58,650.09,648.2,648.57,13554.0
2024-06-06 15:15:00,648.47,648.89,648.01,648.52,14065.0,648.47,648.89,648.01,648.52,14065.0
2024-06-06 15:20:00,648.95,649.29,648.2,648.49,11050.0,648.95,649.29,648.2,648.49,11050.0
2024-06-06 15:25:00,648.76,648.76,647.69,647.91,14780.0,648.76,648.76,647.69,647.91,14780.0
2024-06-06 15:30:00,648.05,648.12,647.39,647.56,19158.0,648.05,648.12,647.39,647.56,19158.0
2024-06-06 15:35:00,647.37,648.44,647.09,648.44,13653.0,647.37,648.44,647.09,648.44,13653.0
2024-06-06 15:40:00,647.96,648.07,646.81,647.0,16791.0,647.96,648.07,646.81,647.0,16791.0
2024-06-06 15:45:00,646.81,647.78,646.81,647.55,32384.0,646.81,647.78,646.81,647.55,32384.0
2024-06-06 15:50:00,647.74,648.39,647.07,647.43,30553.0,647.74,648.39,647.07,647.43,30553.0
2024-06-06 15:55:00,647.79,648.75,647.63,648.38,57836.0,647.79,648.75,647.63,648.38,57836.0
2024-06-07 09:30:00,649.38,649.95,646.63,647.51,27397.0,649.38,649.95,646.63,647.51,27397.0
2024-06-07 09:35:00,647.32,650.4,647.31,649.11,19092.0,647.32,650.4,647.31,649.11,19092.0
2024-06-07 09:40:00,649.01,649.2,646.94,648.1,11305.0,649.01,649.2,646.94,648.1,11305.0
2024-06-07 09:45:00,647.95,648.26,645.38,646.09,19065.0,647.95,648.26,645.38,646.09,19065.0
2024-06-07 09:50:00,646.09,647.69,645.77,647.43,7674.0,646.09,647.69,645.77,647.43,7674.0
2024-06-07 09:55:00,647.27,647.65,645.53,646.87,13000.0,647.27,647.65,645.53,646.87,13000.0
2024-06-07 10:00:00,647.51,647.72,645.54,645.8,6699.0,647.51,647.72,645.54,645.8,6699.0
2024-06-07 10:05:00,645.79,646.68,645.46,646.16,9572.0,645.79,646.68,645.46,646.16,9572.0
2024-06-07 10:10:00,646.24,646.71,645.75,645.99,6665.0,646.24,646.71,645.75,645.99,6665.0
2024-06-07 10:15:00,646.16,646.33,645.29,645.29,10809.0,646.16,646.33,645.29,645.29,10809.0
2024-06-07 10:20:00,645.27,645.27,643.3,643.61,16506.0,645.27,645.27,643.3,643.61,16506.0
2024-06-07 10:25:00,643.84,643.9,642.64,643.3,6530.0,643.84,643.9,642.64,643.3,6530.0
2024-06-07 10:30:00,643.43,644.16,642.91,644.15,8772.0,643.43,644.16,642.91,644.15,8772.0
2024-06-07 10:35:00,644.33,645.68,644.14,645.23,9925.0,644.33,645.68,644.14,645.23,9925.0
2024-06-07 10:40:00,645.32,647.41,645.32,647.27,17093.0,645.32,647.41,645.32,647.27,17093.0
2024-06-07 10:45:00,647.24,647.7,646.48,647.27,8116.0,647.24,647.7,646.48,647.27,8116.0
2024-06-07 10:50:00,647.27,647.3,646.82,647.04,5310.0,647.27,647.3,646.82,647.04,5310.0
2024-06-07 10:55:00,647.01,647.01,645.35,645.68,12122.0,647.01,647.01,645.35,645.68,12122.0
2024-06-07 11:00:00,645.56,646.05,644.88,645.76,5439.0,645.56,646.05,644.88,645.76,5439.0
2024-06-07 11:05:00,645.55,645.75,644.55,644.61,5839.0,645.55,645.75,644.55,644.61,5839.0
2024-06-07 11:10:00,644.36,645.0,644.02,644.7,5375.0,644.36,645.0,644.02,644.7,5375.0
2024-06-07 11:15:00,644.74,645.11,643.85,644.33,7170.0,644.74,645.11,643.85,644.33,7170.0
2024-06-07 11:20:00,644.13,644.94,643.92,644.77,4840.0,644.13,644.94,643.92,644.77,4840.0
2024-06-07 11:25:00,644.71,644.9,644.33,644.89,5118.0,644.71,644.9,644.33,644.89,5118.0
2024-06-07 11:30:00,644.9,646.7,644.9,646.24,8326.0,644.9,646.7,644.9,646.24,8326.0
2024-06-07 11:35:00,646.21,646.28,645.05,645.09,5920.0,646.21,646.28,645.05,645.09,5920.0
2024-06-07 11:40:00,645.19,645.72,645.13,645.49,6743.0,645.19,645.72,645.13,645.49,6743.0
2024-06-07 11:45:00,645.64,646.19,645.27,646.08,3234.0,645.64,646.19,645.27,646.08,3234.0
2024-06-07 11:50:00,646.18,646.73,646.18,646.44,3550.0,646.18,646.73,646.18,646.44,3550.0
2024-06-07 11:55:00,646.48,647.12,646.48,647.1,4831.0,646.48,647.12,646.48,647.1,4831.0
2024-06-07 12:00:00,647.43,647.51,647.02,647.45,5076.0,647.43,647.51,647.02,647.45,5076.0
2024-06-07 12:05:00,647.71,648.16,647.53,648.03,5348.0,647.71,648.16,647.53,648.03,5348.0
2024-06-07 12:10:00,647.76,648.02,647.7,647.73,3634.0,647.76,648.02,647.7,647.73,3634.0
2024-06-07 12:15:00,647.69,648.13,647.63,647.84,4086.0,647.69,648.13,647.63,647.84,4086.0
2024-06-07 12:20:00,647.82,648.27,647.77,648.27,1541.0,647.82,648.27,647.77,648.27,1541.0
2024-06-07 12:25:00,648.18,648.3,647.99,648.05,4367.0,648.18,648.3,647.99,648.05,4367.0
2024-06-07 12:30:00,648.33,648.47,648.12,648.13,2349.0,648.33,648.47,648.12,648.13,2349.0
2024-06-07 12:35:00,648.09,648.37,647.84,648.25,1788.0,648.09,648.37,647.84,648.25,1788.0
2024-06-07 12:40:00,648.07,648.58,647.77,648.37,2933.0,648.07,648.58,647.77,648.37,2933.0
2024-06-07 12:45:00,648.2,648.2,647.25,647.8,3454.0,648.2,648.2,647.25,647.8,3454.0
2024-06-07 12:50:00,648.02,648.88,648.02,648.88,3520.0,648.02,648.88,648.02,648.88,3520.0
2024-06-07 12:55:00,648.88,649.93,648.83,649.93,9402.0,648.88,649.93,648.83,649.93,9402.0
2024-06-07 13:00:00,649.54,649.98,648.14,648.81,12992.0,649.54,649.98,648.14,648.81,12992.0
2024-06-07 13:05:00,648.91,649.21,648.46,648.88,5820.0,648.91,649.21,648.46,648.88,5820.0
2024-06-07 13:10:00,648.47,648.85,648.2,648.2,2964.0,648.47,648.85,648.2,648.2,2964.0
2024-06-07 13:15:00,648.24,648.24,647.62,647.83,1816.0,648.24,648.24,647.62,647.83,1816.0
2024-06-07 13:20:00,647.58,648.0,647.25,647.59,2324.0,647.58,648.0,647.25,647.59,2324.0
2024-06-07 13:25:00,647.56,647.69,646.02,646.2,7842.0,647.56,647.69,646.02,646.2,7842.0
2024-06-07 13:30:00,646.22,646.91,646.22,646.62,3282.0,646.22,646.91,646.22,646.62,3282.0
2024-06-07 13:35:00,646.55,647.09,646.53,647.08,2360.0,646.55,647.09,646.53,647.08,2360.0
2024-06-07 13:40:00,647.14,647.36,646.54,646.79,7885.0,647.14,647.36,646.54,646.79,7885.0
2024-06-07 13:45:00,646.8,647.32,646.51,647.04,4030.0,646.8,647.32,646.51,647.04,4030.0
2024-06-07 13:50:00,647.04,647.1,646.22,646.23,7280.0,647.04,647.1,646.22,646.23,7280.0
2024-06-07 13:55:00,646.69,646.78,646.01,646.01,1300.0,646.69,646.78,646.01,646.01,1300.0
2024-06-07 14:00:00,646.0,646.0,643.96,644.13,31522.0,646.0,646.0,643.96,644.13,31522.0
2024-06-07 14:05:00,644.59,644.6,642.39,643.06,17013.0,644.59,644.6,642.39,643.06,17013.0
2024-06-07 14:10:00,643.21,643.22,641.79,641.81,9417.0,643.21,643.22,641.79,641.81,9417.0
2024-06-07 14:15:00,641.65,642.53,641.65,642.07,3178.0,641.65,642.53,641.65,642.07,3178.0
2024-06-07 14:20:00,642.07,642.53,641.76,642.24,6853.0,642.07,642.53,641.76,642.24,6853.0
2024-06-07 14:25:00,641.85,642.72,641.85,642.36,5372.0,641.85,642.72,641.85,642.36,5372.0
2024-06-07 14:30:00,642.36,643.43,642.25,643.05,9598.0,642.36,643.43,642.25,643.05,9598.0
2024-06-07 14:35:00,643.04,643.45,642.92,643.39,6550.0,643.04,643.45,642.92,643.39,6550.0
2024-06-07 14:40:00,643.26,643.92,643.26,643.81,1908.0,643.26,643.92,643.26,643.81,1908.0
2024-06-07 14:45:00,643.79,644.05,643.53,643.53,3803.0,643.79,644.05,643.53,643.53,3803.0
2024-06-07 14:50:00,643.38,643.41,642.9,643.18,4511.0,643.38,643.41,642.9,643.18,4511.0
2024-06-07 14:55:00,643.18,643.19,642.24,642.32,4953.0,643.18,643.19,642.24,642.32,4953.0
2024-06-07 15:00:00,642.28,642.77,641.4,642.18,6790.0,642.28,642.77,641.4,642.18,6790.0
2024-06-07 15:05:00,642.07,642.16,641.19,641.6,13568.0,642.07,642.16,641.19,641.6,13568.0
2024-06-07 15:10:00,641.51,642.04,640.24,641.01,10714.0,641.51,642.04,640.24,641.01,10714.0
2024-06-07 15:15:00,641.23,641.63,641.01,641.1,7708.0,641.23,641.63,641.01,641.1,7708.0
2024-06-07 15:20:00,641.2,641.85,640.69,641.47,6437.0,641.2,641.85,640.69,641.47,6437.0
2024-06-07 15:25:00,641.34,642.21,641.1,642.21,6318.0,641.34,642.21,641.1,642.21,6318.0
2024-06-07 15:30:00,642.26,642.7,641.98,642.32,7807.0,642.26,642.7,641.98,642.32,7807.0
2024-06-07 15:35:00,642.52,642.52,641.84,641.98,9342.0,642.52,642.52,641.84,641.98,9342.0
2024-06-07 15:40:00,642.2,642.2,641.28,641.38,9549.0,642.2,642.2,641.28,641.38,9549.0
2024-06-07 15:45:00,641.54,642.3,641.2,641.81,12532.0,641.54,642.3,641.2,641.81,12532.0
2024-06-07 15:50:00,641.61,642.15,641.02,641.29,23659.0,641.61,642.15,641.02,641.29,23659.0
2024-06-07 15:55:00,641.43,641.96,641.16,641.63,41726.0,641.43,641.96,641.16,641.63,41726.0
2024-06-10 09:30:00,641.01,641.65,638.47,641.18,36780.0,641.01,641.65,638.47,641.18,36780.0
2024-06-10 09:35:00,641.26,641.54,639.14,640.35,10172.0,641.26,641.54,639.14,640.35,10172.0
2024-06-10 09:40:00,639.98,640.86,638.74,638.74,10208.0,639.98,640.86,638.74,638.74,10208.0
2024-06-10 09:45:00,638.48,638.48,636.63,637.28,31117.0,638.48,638.48,636.63,637.28,31117.0
2024-06-10 09:50:00,637.5,638.34,637.22,638.34,15903.0,637.5,638.34,637.22,638.34,15903.0
2024-06-10 09:55:00,637.97,638.3,636.75,636.75,16773.0,637.97,638.3,636.75,636.75,16773.0
2024-06-10 10:00:00,637.01,637.19,635.68,635.94,16044.0,637.01,637.19,635.68,635.94,16044.0
2024-06-10 10:05:00,635.8,638.02,635.59,638.02,16037.0,635.8,638.02,635.59,638.02,16037.0
2024-06-10 10:10:00,637.96,638.19,636.0,636.23,14476.0,637.96,638.19,636.0,636.23,14476.0
2024-06-10 10:15:00,636.36,637.36,636.01,637.24,9395.0,636.36,637.36,636.01,637.24,9395.0
2024-06-10 10:20:00,637.42,637.83,636.9,637.49,7994.0,637.42,637.83,636.9,637.49,7994.0
2024-06-10 10:25:00,637.51,638.67,637.38,638.5,18836.0,637.51,638.67,637.38,638.5,18836.0
2024-06-10 10:30:00,638.75,639.65,638.74,639.01,10488.0,638.75,639.65,638.74,639.01,10488.0
2024-06-10 10:35:00,639.07,641.23,638.89,638.89,10673.0,639.07,641.23,638.89,638.89,10673.0
2024-06-10 10:40:00,638.87,639.06,638.69,638.95,4052.0,638.87,639.06,638.69,638.95,4052.0
2024-06-10 10:45:00,639.4,640.47,639.17,640.47,8648.0,639.4,640.47,639.17,640.47,8648.0
2024-06-10 10:50:00,640.5,640.75,640.21,640.24,3489.0,640.5,640.75,640.21,640.24,3489.0
2024-06-10 10:55:00,640.48,641.64,640.26,641.06,8926.0,640.48,641.64,640.26,641.06,8926.0
2024-06-10 11:00:00,640.99,641.1,640.43,640.76,5936.0,640.99,641.1,640.43,640.76,5936.0
2024-06-10 11:05:00,640.83,642.24,640.74,642.22,8553.0,640.83,642.24,640.74,642.22,8553.0
2024-06-10 11:10:00,641.95,642.0,641.32,641.48,5248.0,641.95,642.0,641.32,641.48,5248.0
2024-06-10 11:15:00,641.51,641.52,640.0,640.11,4139.0,641.51,641.52,640.0,640.11,4139.0
2024-06-10 11:20:00,640.2,640.46,639.46,639.65,8174.0,640.2,640.46,639.46,639.65,8174.0
2024-06-10 11:25:00,639.99,641.12,639.99,641.07,3567.0,639.99,641.12,639.99,641.07,3567.0
2024-06-10 11:30:00,641.07,641.96,640.65,640.75,8491.0,641.07,641.96,640.65,640.75,8491.0
2024-06-10 11:35:00,641.01,641.31,640.78,641.31,4236.0,641.01,641.31,640.78,641.31,4236.0
2024-06-10 11:40:00,641.89,641.89,641.13,641.13,5657.0,641.89,641.89,641.13,641.13,5657.0
2024-06-10 11:45:00,640.99,641.02,640.04,640.67,5639.0,640.99,641.02,640.04,640.67,5639.0
2024-06-10 11:50:00,640.63,641.43,640.63,641.43,1990.0,640.63,641.43,640.63,641.43,1990.0
2024-06-10 11:55:00,641.26,641.28,640.26,640.26,4100.0,641.26,641.28,640.26,640.26,4100.0
2024-06-10 12:00:00,640.41,640.93,640.25,640.93,3180.0,640.41,640.93,640.25,640.93,3180.0
2024-06-10 12:05:00,640.83,641.38,640.51,641.03,4316.0,640.83,641.38,640.51,641.03,4316.0
2024-06-10 12:10:00,641.47,641.97,641.38,641.9,5403.0,641.47,641.97,641.38,641.9,5403.0
2024-06-10 12:15:00,641.75,642.91,641.54,642.64,10559.0,641.75,642.91,641.54,642.64,10559.0
2024-06-10 12:20:00,642.77,642.91,642.13,642.31,4195.0,642.77,642.91,642.13,642.31,4195.0
2024-06-10 12:25:00,642.34,642.47,641.64,641.85,14034.0,642.34,642.47,641.64,641.85,14034.0
2024-06-10 12:30:00,641.79,641.91,641.52,641.73,8091.0,641.79,641.91,641.52,641.73,8091.0
2024-06-10 12:35:00,641.73,642.52,641.52,642.24,5853.0,641.73,642.52,641.52,642.24,5853.0
2024-06-10 12:40:00,642.58,643.4,642.28,643.23,8077.0,642.58,643.4,642.28,643.23,8077.0
2024-06-10 12:45:00,643.16,643.16,640.66,641.19,11196.0,643.16,643.16,640.66,641.19,11196.0
2024-06-10 12:50:00,641.19,642.03,641.17,641.17,2830.0,641.19,642.03,641.17,641.17,2830.0
2024-06-10 12:55:00,641.17,641.6,641.17,641.6,2469.0,641.17,641.6,641.17,641.6,2469.0
2024-06-10 13:00:00,641.43,641.43,640.01,640.7,9136.0,641.43,641.43,640.01,640.7,9136.0
2024-06-10 13:05:00,640.69,640.69,640.15,640.35,800.0,640.69,640.69,640.15,640.35,800.0
2024-06-10 13:10:00,640.37,640.88,639.79,640.13,6179.0,640.37,640.88,639.79,640.13,6179.0
2024-06-10 13:15:00,640.18,640.21,639.21,639.47,5152.0,640.18,640.21,639.21,639.47,5152.0
2024-06-10 13:20:00,639.48,639.52,639.13,639.16,3798.0,639.48,639.52,639.13,639.16,3798.0
2024-06-10 13:25:00,639.2,639.59,639.0,639.4,7872.0,639.2,639.59,639.0,639.4,7872.0
2024-06-10 13:30:00,639.39,640.6,639.21,640.21,6627.0,639.39,640.6,639.21,640.21,6627.0
2024-06-10 13:35:00,640.1,641.0,640.03,640.71,3733.0,640.1,641.0,640.03,640.71,3733.0
2024-06-10 13:40:00,640.84,642.49,640.74,642.08,5793.0,640.84,642.49,640.74,642.08,5793.0
2024-06-10 13:45:00,642.21,643.5,642.07,643.25,10924.0,642.21,643.5,642.07,643.25,10924.0
2024-06-10 13:50:00,643.25,643.28,642.76,643.19,3410.0,643.25,643.28,642.76,643.19,3410.0
2024-06-10 13:55:00,642.9,643.06,642.5,642.7,5074.0,642.9,643.06,642.5,642.7,5074.0
2024-06-10 14:00:00,642.45,642.52,641.5,642.46,9123.0,642.45,642.52,641.5,642.46,9123.0
2024-06-10 14:05:00,642.54,642.54,641.28,641.35,4375.0,642.54,642.54,641.28,641.35,4375.0
2024-06-10 14:10:00,641.06,642.2,640.91,641.86,3606.0,641.06,642.2,640.91,641.86,3606.0
2024-06-10 14:15:00,641.79,642.21,641.55,641.56,4765.0,641.79,642.21,641.55,641.56,4765.0
2024-06-10 14:20:00,641.4,642.29,641.21,641.91,3735.0,641.4,642.29,641.21,641.91,3735.0
2024-06-10 14:25:00,641.94,641.94,641.41,641.51,1484.0,641.94,641.94,641.41,641.51,1484.0
2024-06-10 14:30:00,641.5,642.2,641.0,642.2,5784.0,641.5,642.2,641.0,642.2,5784.0
2024-06-10 14:35:00,642.44,643.15,641.82,641.82,6545.0,642.44,643.15,641.82,641.82,6545.0
2024-06-10 14:40:00,642.01,642.72,641.93,642.09,9791.0,642.01,642.72,641.93,642.09,9791.0
2024-06-10 14:45:00,642.21,642.5,641.9,642.49,7562.0,642.21,642.5,641.9,642.49,7562.0
2024-06-10 14:50:00,642.41,643.6,642.41,643.45,5799.0,642.41,643.6,642.41,643.45,5799.0
2024-06-10 14:55:00,643.56,643.56,642.98,643.22,7087.0,643.56,643.56,642.98,643.22,7087.0
2024-06-10 15:00:00,643.14,643.82,642.79,643.72,10482.0,643.14,643.82,642.79,643.72,10482.0
2024-06-10 15:05:00,643.78,643.82,643.4,643.52,7571.0,643.78,643.82,643.4,643.52,7571.0
2024-06-10 15:10:00,643.52,644.3,643.34,644.3,10779.0,643.52,644.3,643.34,644.3,10779.0
2024-06-10 15:15:00,644.25,644.79,642.85,643.12,10688.0,644.25,644.79,642.85,643.12,10688.0
2024-06-10 15:20:00,643.17,643.69,643.01,643.01,6404.0,643.17,643.69,643.01,643.01,6404.0
2024-06-10 15:25:00,643.2,644.44,642.98,644.33,7735.0,643.2,644.44,642.98,644.33,7735.0
2024-06-10 15:30:00,644.02,644.52,643.64,644.22,15746.0,644.02,644.52,643.64,644.22,15746.0
2024-06-10 15:35:00,644.27,644.66,644.03,644.18,6201.0,644.27,644.66,644.03,644.18,6201.0
2024-06-10 15:40:00,644.0,644.17,643.21,643.54,22383.0,644.0,644.17,643.21,643.54,22383.0
2024-06-10 15:45:00,643.28,644.18,643.16,643.92,25844.0,643.28,644.18,643.16,643.92,25844.0
2024-06-10 15:50:00,643.83,644.21,643.6,644.08,22232.0,643.83,644.21,643.6,644.08,22232.0
2024-06-10 15:55:00,643.9,644.65,643.4,644.65,38644.0,643.9,644.65,643.4,644.65,38644.0
2024-06-11 09:30:00,641.81,646.4,640.52,644.16,43592.0,641.81,646.4,640.52,644.16,43592.0
2024-06-11 09:35:00,644.3,644.61,642.59,643.93,21875.0,644.3,644.61,642.59,643.93,21875.0
2024-06-11 09:40:00,643.9,646.6,643.53,644.5,20927.0,643.9,646.6,643.53,644.5,20927.0
2024-06-11 09:45:00,644.81,644.82,642.93,643.32,13699.0,644.81,644.82,642.93,643.32,13699.0
2024-06-11 09:50:00,643.64,644.32,641.09,641.09,24500.0,643.64,644.32,641.09,641.09,24500.0
2024-06-11 09:55:00,640.95,643.43,640.95,643.07,22768.0,640.95,643.43,640.95,643.07,22768.0
2024-06-11 10:00:00,643.04,644.5,642.75,644.0,17496.0,643.04,644.5,642.75,644.0,17496.0
2024-06-11 10:05:00,644.16,644.62,642.9,643.03,10872.0,644.16,644.62,642.9,643.03,10872.0
2024-06-11 10:10:00,642.98,643.53,642.75,643.35,20182.0,642.98,643.53,642.75,643.35,20182.0
2024-06-11 10:15:00,643.05,644.8,642.75,644.8,11661.0,643.05,644.8,642.75,644.8,11661.0
2024-06-11 10:20:00,644.55,645.04,643.93,644.56,9170.0,644.55,645.04,643.93,644.56,9170.0
2024-06-11 10:25:00,644.56,644.65,643.83,644.49,7761.0,644.56,644.65,643.83,644.49,7761.0
2024-06-11 10:30:00,644.37,644.71,643.63,644.6,11793.0,644.37,644.71,643.63,644.6,11793.0
2024-06-11 10:35:00,644.19,644.59,643.97,644.39,7216.0,644.19,644.59,643.97,644.39,7216.0
2024-06-11 10:40:00,644.66,644.8,643.57,644.11,12625.0,644.66,644.8,643.57,644.11,12625.0
2024-06-11 10:45:00,644.34,645.26,643.84,644.71,12538.0,644.34,645.26,643.84,644.71,12538.0
2024-06-11 10:50:00,644.68,646.84,644.41,646.57,12669.0,644.68,646.84,644.41,646.57,12669.0
2024-06-11 10:55:00,646.77,646.77,644.86,645.61,15200.0,646.77,646.77,644.86,645.61,15200.0
2024-06-11 11:00:00,645.61,645.98,644.6,645.08,11487.0,645.61,645.98,644.6,645.08,11487.0
2024-06-11 11:05:00,645.33,645.33,644.69,644.83,4639.0,645.33,645.33,644.69,644.83,4639.0
2024-06-11 11:10:00,644.64,645.08,644.22,644.83,6903.0,644.64,645.08,644.22,644.83,6903.0
2024-06-11 11:15:00,644.62,644.62,644.11,644.5,6740.0,644.62,644.62,644.11,644.5,6740.0
2024-06-11 11:20:00,644.67,645.97,644.67,645.59,9546.0,644.67,645.97,644.67,645.59,9546.0
2024-06-11 11:25:00,645.35,645.61,644.78,644.79,7637.0,645.35,645.61,644.78,644.79,7637.0
2024-06-11 11:30:00,644.9,645.1,644.43,644.61,12533.0,644.9,645.1,644.43,644.61,12533.0
2024-06-11 11:35:00,644.6,644.86,643.97,644.31,9082.0,644.6,644.86,643.97,644.31,9082.0
2024-06-11 11:40:00,644.72,644.72,643.43,643.79,13178.0,644.72,644.72,643.43,643.79,13178.0
2024-06-11 11:45:00,643.52,644.62,643.35,644.0,13463.0,643.52,644.62,643.35,644.0,13463.0
2024-06-11 11:50:00,643.75,643.8,643.06,643.48,9830.0,643.75,643.8,643.06,643.48,9830.0
2024-06-11 11:55:00,643.19,643.19,642.65,642.65,7029.0,643.19,643.19,642.65,642.65,7029.0
2024-06-11 12:00:00,642.55,642.56,641.8,642.16,4086.0,642.55,642.56,641.8,642.16,4086.0
2024-06-11 12:05:00,641.66,642.19,641.35,641.76,9034.0,641.66,642.19,641.35,641.76,9034.0
2024-06-11 12:10:00,641.75,642.59,641.75,642.09,8662.0,641.75,642.59,641.75,642.09,8662.0
2024-06-11 12:15:00,642.22,642.78,641.84,642.05,19537.0,642.22,642.78,641.84,642.05,19537.0
2024-06-11 12:20:00,642.28,642.65,641.77,642.65,9026.0,642.28,642.65,641.77,642.65,9026.0
2024-06-11 12:25:00,642.55,643.07,642.23,642.38,7211.0,642.55,643.07,642.23,642.38,7211.0
2024-06-11 12:30:00,642.44,642.75,642.0,642.25,12470.0,642.44,642.75,642.0,642.25,12470.0
2024-06-11 12:35:00,642.51,642.92,642.2,642.63,8873.0,642.51,642.92,642.2,642.63,8873.0
2024-06-11 12:40:00,642.67,642.78,642.26,642.3,6301.0,642.67,642.78,642.26,642.3,6301.0
2024-06-11 12:45:00,642.3,642.57,642.28,642.38,3810.0,642.3,642.57,642.28,642.38,3810.0
2024-06-11 12:50:00,642.38,642.49,641.83,641.84,5495.0,642.38,642.49,641.83,641.84,5495.0
2024-06-11 12:55:00,642.4,642.46,642.04,642.09,4703.0,642.4,642.46,642.04,642.09,4703.0
2024-06-11 13:00:00,642.38,643.12,642.02,643.02,7481.0,642.38,643.12,642.02,643.02,7481.0
2024-06-11 13:05:00,642.94,642.96,642.12,642.24,4263.0,642.94,642.96,642.12,642.24,4263.0
2024-06-11 13:10:00,642.1,642.88,642.03,642.49,5457.0,642.1,642.88,642.03,642.49,5457.0
2024-06-11 13:15:00,642.49,642.9,642.35,642.71,10017.0,642.49,642.9,642.35,642.71,10017.0
2024-06-11 13:20:00,642.92,642.92,642.62,642.76,4157.0,642.92,642.92,642.62,642.76,4157.0
2024-06-11 13:25:00,642.75,643.45,642.71,643.31,8143.0,642.75,643.45,642.71,643.31,8143.0
2024-06-11 13:30:00,643.4,644.01,643.21,644.01,5907.0,643.4,644.01,643.21,644.01,5907.0
2024-06-11 13:35:00,644.01,644.25,643.61,644.12,3708.0,644.01,644.25,643.61,644.12,3708.0
2024-06-11 13:40:00,644.12,644.12,643.42,643.44,4200.0,644.12,644.12,643.42,643.44,4200.0
2024-06-11 13:45:00,643.26,643.26,642.39,642.39,5875.0,643.26,643.26,642.39,642.39,5875.0
2024-06-11 13:50:00,642.57,643.76,642.31,643.67,6510.0,642.57,643.76,642.31,643.67,6510.0
2024-06-11 13:55:00,643.51,643.7,643.41,643.49,2765.0,643.51,643.7,643.41,643.49,2765.0
2024-06-11 14:00:00,643.48,644.88,643.41,644.58,5747.0,643.48,644.88,643.41,644.58,5747.0
2024-06-11 14:05:00,644.57,644.68,644.14,644.53,5109.0,644.57,644.68,644.14,644.53,5109.0
2024-06-11 14:10:00,644.43,645.27,643.95,645.27,7490.0,644.43,645.27,643.95,645.27,7490.0
2024-06-11 14:15:00,645.01,645.71,644.97,645.03,6620.0,645.01,645.71,644.97,645.03,6620.0
2024-06-11 14:20:00,645.19,646.05,645.07,645.84,7475.0,645.19,646.05,645.07,645.84,7475.0
2024-06-11 14:25:00,645.88,647.43,645.88,647.09,14806.0,645.88,647.43,645.88,647.09,14806.0
2024-06-11 14:30:00,647.17,647.68,646.8,647.14,17751.0,647.17,647.68,646.8,647.14,17751.0
2024-06-11 14:35:00,646.9,647.6,646.85,647.49,10128.0,646.9,647.6,646.85,647.49,10128.0
2024-06-11 14:40:00,647.5,648.35,647.36,647.36,14092.0,647.5,648.35,647.36,647.36,14092.0
2024-06-11 14:45:00,647.49,648.59,647.36,648.37,8316.0,647.49,648.59,647.36,648.37,8316.0
2024-06-11 14:50:00,648.48,648.98,648.16,648.16,13045.0,648.48,648.98,648.16,648.16,13045.0
2024-06-11 14:55:00,648.22,648.92,648.08,648.84,7552.0,648.22,648.92,648.08,648.84,7552.0
2024-06-11 15:00:00,648.73,649.76,648.73,649.35,17050.0,648.73,649.76,648.73,649.35,17050.0
2024-06-11 15:05:00,649.31,650.19,649.3,649.9,13045.0,649.31,650.19,649.3,649.9,13045.0
2024-06-11 15:10:00,649.79,649.85,649.3,649.43,17414.0,649.79,649.85,649.3,649.43,17414.0
2024-06-11 15:15:00,649.33,649.95,648.41,648.41,12738.0,649.33,649.95,648.41,648.41,12738.0
2024-06-11 15:20:00,648.28,648.39,647.62,647.88,11354.0,648.28,648.39,647.62,647.88,11354.0
2024-06-11 15:25:00,647.91,648.12,647.52,647.72,7597.0,647.91,648.12,647.52,647.72,7597.0
2024-06-11 15:30:00,647.76,648.3,647.38,647.91,18451.0,647.76,648.3,647.38,647.91,18451.0
2024-06-11 15:35:00,647.74,648.29,647.24,647.99,8028.0,647.74,648.29,647.24,647.99,8028.0
2024-06-11 15:40:00,648.15,648.26,646.64,647.15,9737.0,648.15,648.26,646.64,647.15,9737.0
2024-06-11 15:45:00,647.28,647.75,647.04,647.42,25381.0,647.28,647.75,647.04,647.42,25381.0
2024-06-11 15:50:00,647.5,649.69,647.29,649.42,44618.0,647.5,649.69,647.29,649.42,44618.0
2024-06-11 15:55:00,649.43,649.51,646.9,648.56,72376.0,649.43,649.51,646.9,648.56,72376.0
2024-06-12 09:30:00,652.21,655.78,651.82,654.21,60882.0,652.21,655.78,651.82,654.21,60882.0
2024-06-12 09:35:00,653.44,654.65,651.75,653.63,28557.0,653.44,654.65,651.75,653.63,28557.0
2024-06-12 09:40:00,653.68,654.23,652.5,653.89,14042.0,653.68,654.23,652.5,653.89,14042.0
2024-06-12 09:45:00,653.51,655.0,653.51,654.56,34504.0,653.51,655.0,653.51,654.56,34504.0
2024-06-12 09:50:00,654.52,655.74,654.33,655.34,22555.0,654.52,655.74,654.33,655.34,22555.0
2024-06-12 09:55:00,655.05,655.74,652.61,652.61,33961.0,655.05,655.74,652.61,652.61,33961.0
2024-06-12 10:00:00,653.68,653.71,651.99,653.0,16668.0,653.68,653.71,651.99,653.0,16668.0
2024-06-12 10:05:00,653.05,654.28,653.0,653.78,13022.0,653.05,654.28,653.0,653.78,13022.0
2024-06-12 10:10:00,653.95,654.2,652.89,653.91,8865.0,653.95,654.2,652.89,653.91,8865.0
2024-06-12 10:15:00,653.78,654.17,652.04,652.59,16837.0,653.78,654.17,652.04,652.59,16837.0
2024-06-12 10:20:00,652.51,655.0,652.5,654.5,20713.0,652.51,655.0,652.5,654.5,20713.0
2024-06-12 10:25:00,654.9,655.43,654.06,654.35,16179.0,654.9,655.43,654.06,654.35,16179.0
2024-06-12 10:30:00,654.3,654.59,652.89,653.29,6243.0,654.3,654.59,652.89,653.29,6243.0
2024-06-12 10:35:00,653.24,653.6,650.13,650.27,14945.0,653.24,653.6,650.13,650.27,14945.0
2024-06-12 10:40:00,650.26,651.01,647.38,647.59,33037.0,650.26,651.01,647.38,647.59,33037.0
2024-06-12 10:45:00,647.5,649.91,647.47,649.67,9667.0,647.5,649.91,647.47,649.67,9667.0
2024-06-12 10:50:00,649.52,649.6,647.8,648.05,7960.0,649.52,649.6,647.8,648.05,7960.0
2024-06-12 10:55:00,647.81,650.0,647.81,649.6,9636.0,647.81,650.0,647.81,649.6,9636.0
2024-06-12 11:00:00,649.75,650.23,649.55,649.92,7159.0,649.75,650.23,649.55,649.92,7159.0
2024-06-12 11:05:00,650.01,650.53,649.62,650.4,4411.0,650.01,650.53,649.62,650.4,4411.0
2024-06-12 11:10:00,650.66,651.1,650.17,650.9,3889.0,650.66,651.1,650.17,650.9,3889.0
2024-06-12 11:15:00,650.92,651.18,650.31,650.84,3151.0,650.92,651.18,650.31,650.84,3151.0
2024-06-12 11:20:00,651.08,651.15,650.09,651.14,9801.0,651.08,651.15,650.09,651.14,9801.0
2024-06-12 11:25:00,651.14,651.32,650.75,650.88,5000.0,651.14,651.32,650.75,650.88,5000.0
2024-06-12 11:30:00,650.96,650.96,648.61,649.57,11244.0,650.96,650.96,648.61,649.57,11244.0
2024-06-12 11:35:00,649.55,650.45,648.78,650.22,14170.0,649.55,650.45,648.78,650.22,14170.0
2024-06-12 11:40:00,650.38,650.38,649.74,650.05,5806.0,650.38,650.38,649.74,650.05,5806.0
2024-06-12 11:45:00,649.73,649.85,649.22,649.67,4050.0,649.73,649.85,649.22,649.67,4050.0
2024-06-12 11:50:00,649.61,649.62,648.81,649.14,6573.0,649.61,649.62,648.81,649.14,6573.0
2024-06-12 11:55:00,649.0,649.46,648.89,649.08,2432.0,649.0,649.46,648.89,649.08,2432.0
2024-06-12 12:00:00,648.91,648.91,648.33,648.5,5443.0,648.91,648.91,648.33,648.5,5443.0
2024-06-12 12:05:00,648.35,648.71,647.93,648.01,10319.0,648.35,648.71,647.93,648.01,10319.0
2024-06-12 12:10:00,648.05,648.35,647.24,647.34,6564.0,648.05,648.35,647.24,647.34,6564.0
2024-06-12 12:15:00,647.37,648.21,647.36,648.06,7753.0,647.37,648.21,647.36,648.06,7753.0
2024-06-12 12:20:00,648.23,648.43,647.91,648.37,5078.0,648.23,648.43,647.91,648.37,5078.0
2024-06-12 12:25:00,648.3,648.43,647.84,648.07,3687.0,648.3,648.43,647.84,648.07,3687.0
2024-06-12 12:30:00,647.97,649.0,647.71,648.63,2887.0,647.97,649.0,647.71,648.63,2887.0
2024-06-12 12:35:00,648.44,648.44,648.15,648.33,3330.0,648.44,648.44,648.15,648.33,3330.0
2024-06-12 12:40:00,648.33,649.17,648.33,648.76,4986.0,648.33,649.17,648.33,648.76,4986.0
2024-06-12 12:45:00,648.81,649.12,648.76,648.81,1981.0,648.81,649.12,648.76,648.81,1981.0
2024-06-12 12:50:00,648.88,648.99,648.17,648.17,8078.0,648.88,648.99,648.17,648.17,8078.0
2024-06-12 12:55:00,648.41,649.15,648.17,648.54,9939.0,648.41,649.15,648.17,648.54,9939.0
2024-06-12 13:00:00,648.74,649.08,648.67,648.99,2362.0,648.74,649.08,648.67,648.99,2362.0
2024-06-12 13:05:00,649.2,649.26,648.77,648.91,7229.0,649.2,649.26,648.77,648.91,7229.0
2024-06-12 13:10:00,649.02,649.02,648.3,648.54,4249.0,649.02,649.02,648.3,648.54,4249.0
2024-06-12 13:15:00,648.54,648.64,648.06,648.18,10704.0,648.54,648.64,648.06,648.18,10704.0
2024-06-12 13:20:00,648.3,648.78,647.44,647.81,11520.0,648.3,648.78,647.44,647.81,11520.0
2024-06-12 13:25:00,647.83,647.91,647.28,647.28,5309.0,647.83,647.91,647.28,647.28,5309.0
2024-06-12 13:30:00,647.17,647.19,646.5,647.05,5667.0,647.17,647.19,646.5,647.05,5667.0
2024-06-12 13:35:00,646.85,647.12,646.0,646.45,5096.0,646.85,647.12,646.0,646.45,5096.0
2024-06-12 13:40:00,646.79,647.11,646.57,646.65,4586.0,646.79,647.11,646.57,646.65,4586.0
2024-06-12 13:45:00,646.7,647.39,646.59,647.12,9733.0,646.7,647.39,646.59,647.12,9733.0
2024-06-12 13:50:00,646.76,647.78,646.76,647.47,2538.0,646.76,647.78,646.76,647.47,2538.0
2024-06-12 13:55:00,647.63,647.88,647.26,647.41,7662.0,647.63,647.88,647.26,647.41,7662.0
2024-06-12 14:00:00,645.79,647.47,644.0,645.5,21614.0,645.79,647.47,644.0,645.5,21614.0
2024-06-12 14:05:00,645.43,645.98,644.76,644.95,6128.0,645.43,645.98,644.76,644.95,6128.0
2024-06-12 14:10:00,645.14,645.97,644.94,645.38,12184.0,645.14,645.97,644.94,645.38,12184.0
2024-06-12 14:15:00,645.54,646.34,645.46,645.81,6672.0,645.54,646.34,645.46,645.81,6672.0
2024-06-12 14:20:00,645.95,645.95,644.97,644.98,7903.0,645.95,645.95,644.97,644.98,7903.0
2024-06-12 14:25:00,644.95,646.2,644.85,645.87,5352.0,644.95,646.2,644.85,645.87,5352.0
2024-06-12 14:30:00,646.02,646.5,644.91,644.92,6372.0,646.02,646.5,644.91,644.92,6372.0
2024-06-12 14:35:00,644.93,646.31,644.38,646.31,12433.0,644.93,646.31,644.38,646.31,12433.0
2024-06-12 14:40:00,646.15,646.38,645.34,646.17,4484.0,646.15,646.38,645.34,646.17,4484.0
2024-06-12 14:45:00,645.25,645.64,644.56,644.59,6375.0,645.25,645.64,644.56,644.59,6375.0
2024-06-12 14:50:00,644.89,645.25,643.11,643.91,9789.0,644.89,645.25,643.11,643.91,9789.0
2024-06-12 14:55:00,644.14,645.44,644.14,645.32,7290.0,644.14,645.44,644.14,645.32,7290.0
2024-06-12 15:00:00,645.4,646.61,645.2,646.11,9851.0,645.4,646.61,645.2,646.11,9851.0
2024-06-12 15:05:00,646.33,647.39,646.07,647.1,13014.0,646.33,647.39,646.07,647.1,13014.0
2024-06-12 15:10:00,646.94,650.11,646.93,649.66,26075.0,646.94,650.11,646.93,649.66,26075.0
2024-06-12 15:15:00,650.13,650.43,649.53,649.93,14494.0,650.13,650.43,649.53,649.93,14494.0
2024-06-12 15:20:00,649.98,650.39,648.4,648.49,11153.0,649.98,650.39,648.4,648.49,11153.0
2024-06-12 15:25:00,648.42,648.63,646.5,647.59,11937.0,648.42,648.63,646.5,647.59,11937.0
2024-06-12 15:30:00,647.85,648.38,647.39,648.19,8746.0,647.85,648.38,647.39,648.19,8746.0
2024-06-12 15:35:00,648.25,649.22,647.71,649.05,10702.0,648.25,649.22,647.71,649.05,10702.0
2024-06-12 15:40:00,648.89,649.4,648.21,649.14,11011.0,648.89,649.4,648.21,649.14,11011.0
2024-06-12 15:45:00,649.25,650.71,648.25,650.49,11582.0,649.25,650.71,648.25,650.49,11582.0
2024-06-12 15:50:00,650.29,650.71,649.3,650.12,22598.0,650.29,650.71,649.3,650.12,22598.0
2024-06-12 15:55:00,649.8,650.95,649.48,649.75,48704.0,649.8,650.95,649.48,649.75,48704.0
2024-06-13 09:30:00,644.0,646.75,642.96,644.69,57870.0,644.0,646.75,642.96,644.69,57870.0
2024-06-13 09:35:00,644.65,645.66,642.35,645.64,20744.0,644.65,645.66,642.35,645.64,20744.0
2024-06-13 09:40:00,645.23,645.9,644.0,644.73,16543.0,645.23,645.9,644.0,644.73,16543.0
2024-06-13 09:45:00,644.99,645.35,644.15,644.73,15750.0,644.99,645.35,644.15,644.73,15750.0
2024-06-13 09:50:00,645.0,647.84,644.5,647.84,13805.0,645.0,647.84,644.5,647.84,13805.0
2024-06-13 09:55:00,647.88,647.88,645.92,646.22,11359.0,647.88,647.88,645.92,646.22,11359.0
2024-06-13 10:00:00,646.63,648.44,645.6,646.3,7348.0,646.63,648.44,645.6,646.3,7348.0
2024-06-13 10:05:00,646.29,648.74,646.28,648.12,6940.0,646.29,648.74,646.28,648.12,6940.0
2024-06-13 10:10:00,647.92,648.07,646.81,647.08,6228.0,647.92,648.07,646.81,647.08,6228.0
2024-06-13 10:15:00,646.85,648.59,646.85,647.36,11044.0,646.85,648.59,646.85,647.36,11044.0
2024-06-13 10:20:00,647.34,648.39,647.01,647.04,7072.0,647.34,648.39,647.01,647.04,7072.0
2024-06-13 10:25:00,646.92,648.56,646.66,647.79,17438.0,646.92,648.56,646.66,647.79,17438.0
2024-06-13 10:30:00,648.25,648.56,647.01,647.34,8541.0,648.25,648.56,647.01,647.34,8541.0
2024-06-13 10:35:00,647.42,647.42,645.22,646.42,7330.0,647.42,647.42,645.22,646.42,7330.0
2024-06-13 10:40:00,646.49,646.95,646.32,646.62,1463.0,646.49,646.95,646.32,646.62,1463.0
2024-06-13 10:45:00,646.81,647.15,645.96,646.52,6254.0,646.81,647.15,645.96,646.52,6254.0
2024-06-13 10:50:00,646.18,646.74,645.91,646.74,2917.0,646.18,646.74,645.91,646.74,2917.0
2024-06-13 10:55:00,646.54,646.84,646.36,646.54,1506.0,646.54,646.84,646.36,646.54,1506.0
2024-06-13 11:00:00,646.63,647.15,645.63,645.82,5414.0,646.63,647.15,645.63,645.82,5414.0
2024-06-13 11:05:00,646.02,648.5,645.89,648.5,7905.0,646.02,648.5,645.89,648.5,7905.0
2024-06-13 11:10:00,648.7,649.1,648.0,648.0,12351.0,648.7,649.1,648.0,648.0,12351.0
2024-06-13 11:15:00,648.11,648.7,647.72,648.38,2179.0,648.11,648.7,647.72,648.38,2179.0
2024-06-13 11:20:00,648.62,649.3,648.35,649.04,5403.0,648.62,649.3,648.35,649.04,5403.0
2024-06-13 11:25:00,649.64,650.58,649.34,650.56,12471.0,649.64,650.58,649.34,650.56,12471.0
2024-06-13 11:30:00,650.51,653.16,650.43,652.34,27620.0,650.51,653.16,650.43,652.34,27620.0
2024-06-13 11:35:00,652.34,653.2,652.23,652.97,13445.0,652.34,653.2,652.23,652.97,13445.0
2024-06-13 11:40:00,652.92,653.99,652.72,653.97,22016.0,652.92,653.99,652.72,653.97,22016.0
2024-06-13 11:45:00,653.95,654.0,652.0,652.27,9618.0,653.95,654.0,652.0,652.27,9618.0
2024-06-13 11:50:00,652.39,652.94,652.29,652.43,4115.0,652.39,652.94,652.29,652.43,4115.0
2024-06-13 11:55:00,652.52,652.75,651.7,651.7,7048.0,652.52,652.75,651.7,651.7,7048.0
2024-06-13 12:00:00,651.7,651.7,650.12,650.55,6700.0,651.7,651.7,650.12,650.55,6700.0
2024-06-13 12:05:00,650.51,651.37,650.3,650.51,5669.0,650.51,651.37,650.3,650.51,5669.0
2024-06-13 12:10:00,650.43,650.71,650.01,650.43,10913.0,650.43,650.71,650.01,650.43,10913.0
2024-06-13 12:15:00,650.12,650.52,649.48,649.78,4684.0,650.12,650.52,649.48,649.78,4684.0
2024-06-13 12:20:00,649.76,649.88,648.27,648.76,8882.0,649.76,649.88,648.27,648.76,8882.0
2024-06-13 12:25:00,648.67,648.72,647.52,647.64,9205.0,648.67,648.72,647.52,647.64,9205.0
2024-06-13 12:30:00,647.46,648.48,647.0,648.47,5605.0,647.46,648.48,647.0,648.47,5605.0
2024-06-13 12:35:00,648.49,648.76,648.38,648.64,3561.0,648.49,648.76,648.38,648.64,3561.0
2024-06-13 12:40:00,648.54,650.74,648.31,650.74,9982.0,648.54,650.74,648.31,650.74,9982.0
2024-06-13 12:45:00,650.9,651.2,649.28,649.78,5719.0,650.9,651.2,649.28,649.78,5719.0
2024-06-13 12:50:00,649.66,651.08,649.65,650.56,3027.0,649.66,651.08,649.65,650.56,3027.0
2024-06-13 12:55:00,650.53,650.67,649.63,649.88,2292.0,650.53,650.67,649.63,649.88,2292.0
2024-06-13 13:00:00,650.16,650.99,650.16,650.62,6855.0,650.16,650.99,650.16,650.62,6855.0
2024-06-13 13:05:00,651.06,651.37,650.7,651.12,5804.0,651.06,651.37,650.7,651.12,5804.0
2024-06-13 13:10:00,651.17,653.39,651.16,653.17,14947.0,651.17,653.39,651.16,653.17,14947.0
2024-06-13 13:15:00,653.09,653.44,652.22,652.45,8698.0,653.09,653.44,652.22,652.45,8698.0
2024-06-13 13:20:00,652.4,652.59,652.01,652.28,5959.0,652.4,652.59,652.01,652.28,5959.0
2024-06-13 13:25:00,652.56,652.97,652.26,652.27,7458.0,652.56,652.97,652.26,652.27,7458.0
2024-06-13 13:30:00,652.3,652.71,652.18,652.71,4238.0,652.3,652.71,652.18,652.71,4238.0
2024-06-13 13:35:00,652.71,652.84,652.27,652.75,3640.0,652.71,652.84,652.27,652.75,3640.0
2024-06-13 13:40:00,652.92,653.88,652.52,653.54,9319.0,652.92,653.88,652.52,653.54,9319.0
2024-06-13 13:45:00,653.81,653.81,652.52,652.85,4013.0,653.81,653.81,652.52,652.85,4013.0
2024-06-13 13:50:00,652.95,653.21,652.9,653.21,3405.0,652.95,653.21,652.9,653.21,3405.0
2024-06-13 13:55:00,653.36,653.36,652.5,652.88,3717.0,653.36,653.36,652.5,652.88,3717.0
2024-06-13 14:00:00,652.55,653.03,652.01,652.34,7015.0,652.55,653.03,652.01,652.34,7015.0
2024-06-13 14:05:00,652.03,654.46,652.03,654.06,15766.0,652.03,654.46,652.03,654.06,15766.0
2024-06-13 14:10:00,654.3,654.31,653.85,654.1,6695.0,654.3,654.31,653.85,654.1,6695.0
2024-06-13 14:15:00,654.07,654.83,653.7,653.96,16961.0,654.07,654.83,653.7,653.96,16961.0
2024-06-13 14:20:00,654.0,654.86,653.77,654.54,7519.0,654.0,654.86,653.77,654.54,7519.0
2024-06-13 14:25:00,654.42,654.62,654.01,654.22,4051.0,654.42,654.62,654.01,654.22,4051.0
2024-06-13 14:30:00,654.05,654.76,654.05,654.38,9407.0,654.05,654.76,654.05,654.38,9407.0
2024-06-13 14:35:00,654.09,654.44,653.77,653.8,8567.0,654.09,654.44,653.77,653.8,8567.0
2024-06-13 14:40:00,653.83,653.95,653.01,653.73,9696.0,653.83,653.95,653.01,653.73,9696.0
2024-06-13 14:45:00,653.49,653.85,653.34,653.61,6643.0,653.49,653.85,653.34,653.61,6643.0
2024-06-13 14:50:00,653.79,654.49,653.76,653.99,6888.0,653.79,654.49,653.76,653.99,6888.0
2024-06-13 14:55:00,654.05,654.42,653.71,653.72,4324.0,654.05,654.42,653.71,653.72,4324.0
2024-06-13 15:00:00,653.6,653.74,652.65,652.76,5261.0,653.6,653.74,652.65,652.76,5261.0
2024-06-13 15:05:00,652.95,652.95,652.42,652.68,3569.0,652.95,652.95,652.42,652.68,3569.0
2024-06-13 15:10:00,652.6,652.82,652.2,652.2,2358.0,652.6,652.82,652.2,652.2,2358.0
2024-06-13 15:15:00,651.85,653.14,651.84,653.14,3755.0,651.85,653.14,651.84,653.14,3755.0
2024-06-13 15:20:00,653.25,653.44,652.9,652.94,4368.0,653.25,653.44,652.9,652.94,4368.0
2024-06-13 15:25:00,653.13,653.77,653.13,653.47,3033.0,653.13,653.77,653.13,653.47,3033.0
2024-06-13 15:30:00,653.35,653.59,652.78,653.36,10912.0,653.35,653.59,652.78,653.36,10912.0
2024-06-13 15:35:00,653.49,654.22,653.11,653.93,5957.0,653.49,654.22,653.11,653.93,5957.0
2024-06-13 15:40:00,654.02,654.67,653.88,654.67,8747.0,654.02,654.67,653.88,654.67,8747.0
2024-06-13 15:45:00,654.57,655.25,654.43,654.91,26827.0,654.57,655.25,654.43,654.91,26827.0
2024-06-13 15:50:00,654.91,654.91,654.1,654.41,22466.0,654.91,654.91,654.1,654.41,22466.0
2024-06-13 15:55:00,654.68,654.68,653.05,653.09,41595.0,654.68,654.68,653.05,653.09,41595.0
2024-06-14 09:30:00,655.05,663.0,652.64,660.36,152665.0,655.05,663.0,652.64,660.36,152665.0
2024-06-14 09:35:00,661.0,664.58,658.47,663.5,119597.0,661.0,664.58,658.47,663.5,119597.0
2024-06-14 09:40:00,663.76,665.0,661.25,661.89,120548.0,663.76,665.0,661.25,661.89,120548.0
2024-06-14 09:45:00,662.16,665.88,661.63,665.32,75085.0,662.16,665.88,661.63,665.32,75085.0
2024-06-14 09:50:00,665.62,668.83,665.0,665.84,98548.0,665.62,668.83,665.0,665.84,98548.0
2024-06-14 09:55:00,665.56,667.67,665.56,667.67,46944.0,665.56,667.67,665.56,667.67,46944.0
2024-06-14 10:00:00,666.99,668.69,665.46,668.38,46146.0,666.99,668.69,665.46,668.38,46146.0
2024-06-14 10:05:00,668.41,669.9,667.69,668.75,59153.0,668.41,669.9,667.69,668.75,59153.0
2024-06-14 10:10:00,668.48,668.69,666.53,668.68,39221.0,668.48,668.69,666.53,668.68,39221.0
2024-06-14 10:15:00,668.8,671.0,668.8,670.04,52288.0,668.8,671.0,668.8,670.04,52288.0
2024-06-14 10:20:00,670.08,672.5,670.08,672.39,55539.0,670.08,672.5,670.08,672.39,55539.0
2024-06-14 10:25:00,672.27,672.8,671.21,671.21,39544.0,672.27,672.8,671.21,671.21,39544.0
2024-06-14 10:30:00,671.06,671.77,669.7,670.0,32618.0,671.06,671.77,669.7,670.0,32618.0
2024-06-14 10:35:00,670.01,670.21,667.7,667.83,35425.0,670.01,670.21,667.7,667.83,35425.0
2024-06-14 10:40:00,667.83,669.3,666.5,668.81,24243.0,667.83,669.3,666.5,668.81,24243.0
2024-06-14 10:45:00,669.03,671.18,668.61,670.9,42782.0,669.03,671.18,668.61,670.9,42782.0
2024-06-14 10:50:00,670.78,671.08,669.83,670.35,19275.0,670.78,671.08,669.83,670.35,19275.0
2024-06-14 10:55:00,669.9,670.6,669.16,670.38,15971.0,669.9,670.6,669.16,670.38,15971.0
2024-06-14 11:00:00,670.7,674.51,670.7,674.2,49115.0,670.7,674.51,670.7,674.2,49115.0
2024-06-14 11:05:00,674.2,674.39,671.51,671.81,44576.0,674.2,674.39,671.51,671.81,44576.0
2024-06-14 11:10:00,671.7,673.67,671.0,673.28,20095.0,671.7,673.67,671.0,673.28,20095.0
2024-06-14 11:15:00,673.34,673.35,671.78,673.24,20268.0,673.34,673.35,671.78,673.24,20268.0
2024-06-14 11:20:00,673.3,673.67,671.73,672.58,17257.0,673.3,673.67,671.73,672.58,17257.0
2024-06-14 11:25:00,672.57,674.38,672.57,673.64,30905.0,672.57,674.38,672.57,673.64,30905.0
2024-06-14 11:30:00,673.72,675.58,673.58,673.58,67195.0,673.72,675.58,673.58,673.58,67195.0
2024-06-14 11:35:00,673.85,674.39,672.53,672.56,23335.0,673.85,674.39,672.53,672.56,23335.0
2024-06-14 11:40:00,672.72,672.9,670.6,670.6,16466.0,672.72,672.9,670.6,670.6,16466.0
2024-06-14 11:45:00,671.15,671.18,669.03,669.24,35637.0,671.15,671.18,669.03,669.24,35637.0
2024-06-14 11:50:00,669.51,670.94,668.55,670.3,28267.0,669.51,670.94,668.55,670.3,28267.0
2024-06-14 11:55:00,670.6,671.83,670.6,671.74,18682.0,670.6,671.83,670.6,671.74,18682.0
2024-06-14 12:00:00,671.49,673.05,671.17,673.02,29854.0,671.49,673.05,671.17,673.02,29854.0
2024-06-14 12:05:00,673.14,673.75,672.79,672.84,20298.0,673.14,673.75,672.79,672.84,20298.0
2024-06-14 12:10:00,672.95,674.02,672.75,672.89,18284.0,672.95,674.02,672.75,672.89,18284.0
2024-06-14 12:15:00,673.03,673.13,671.3,671.6,7434.0,673.03,673.13,671.3,671.6,7434.0
2024-06-14 12:20:00,671.83,672.03,671.0,671.0,6800.0,671.83,672.03,671.0,671.0,6800.0
2024-06-14 12:25:00,670.81,670.92,669.66,670.21,9382.0,670.81,670.92,669.66,670.21,9382.0
2024-06-14 12:30:00,670.21,671.61,669.85,670.8,12669.0,670.21,671.61,669.85,670.8,12669.0
2024-06-14 12:35:00,671.6,671.72,670.91,671.15,7160.0,671.6,671.72,670.91,671.15,7160.0
2024-06-14 12:40:00,670.94,671.49,670.5,671.38,17724.0,670.94,671.49,670.5,671.38,17724.0
2024-06-14 12:45:00,671.12,671.8,669.98,670.02,23151.0,671.12,671.8,669.98,670.02,23151.0
2024-06-14 12:50:00,670.0,671.16,670.0,670.31,11669.0,670.0,671.16,670.0,670.31,11669.0
2024-06-14 12:55:00,670.64,671.04,670.39,670.7,12103.0,670.64,671.04,670.39,670.7,12103.0
2024-06-14 13:00:00,670.9,671.32,670.64,670.86,6195.0,670.9,671.32,670.64,670.86,6195.0
2024-06-14 13:05:00,670.48,671.45,670.48,671.45,8798.0,670.48,671.45,670.48,671.45,8798.0
2024-06-14 13:10:00,671.25,671.26,670.39,670.47,10539.0,671.25,671.26,670.39,670.47,10539.0
2024-06-14 13:15:00,670.31,671.25,670.21,670.65,4948.0,670.31,671.25,670.21,670.65,4948.0
2024-06-14 13:20:00,670.61,671.25,670.57,671.13,4461.0,670.61,671.25,670.57,671.13,4461.0
2024-06-14 13:25:00,671.57,672.93,671.37,672.45,11525.0,671.57,672.93,671.37,672.45,11525.0
2024-06-14 13:30:00,672.68,673.6,672.43,672.48,23241.0,672.68,673.6,672.43,672.48,23241.0
2024-06-14 13:35:00,672.34,672.48,671.69,672.48,7530.0,672.34,672.48,671.69,672.48,7530.0
2024-06-14 13:40:00,672.48,672.48,671.24,671.58,9505.0,672.48,672.48,671.24,671.58,9505.0
2024-06-14 13:45:00,671.73,672.31,671.51,671.79,12228.0,671.73,672.31,671.51,671.79,12228.0
2024-06-14 13:50:00,671.79,672.85,671.67,672.84,14436.0,671.79,672.85,671.67,672.84,14436.0
2024-06-14 13:55:00,672.94,673.37,672.0,672.44,10361.0,672.94,673.37,672.0,672.44,10361.0
2024-06-14 14:00:00,672.23,672.42,671.36,672.16,13840.0,672.23,672.42,671.36,672.16,13840.0
2024-06-14 14:05:00,672.3,672.9,671.84,671.85,12323.0,672.3,672.9,671.84,671.85,12323.0
2024-06-14 14:10:00,671.94,672.83,671.94,672.33,9625.0,671.94,672.83,671.94,672.33,9625.0
2024-06-14 14:15:00,672.17,672.62,671.53,672.62,22154.0,672.17,672.62,671.53,672.62,22154.0
2024-06-14 14:20:00,672.71,673.86,672.57,673.44,13718.0,672.71,673.86,672.57,673.44,13718.0
2024-06-14 14:25:00,673.58,673.98,672.97,673.19,12833.0,673.58,673.98,672.97,673.19,12833.0
2024-06-14 14:30:00,673.53,673.75,672.4,672.59,19481.0,673.53,673.75,672.4,672.59,19481.0
2024-06-14 14:35:00,672.58,672.82,671.43,672.34,17010.0,672.58,672.82,671.43,672.34,17010.0
2024-06-14 14:40:00,672.21,672.21,671.2,671.83,10926.0,672.21,672.21,671.2,671.83,10926.0
2024-06-14 14:45:00,671.88,672.41,671.88,672.32,7094.0,671.88,672.41,671.88,672.32,7094.0
2024-06-14 14:50:00,672.47,673.35,672.46,673.13,8824.0,672.47,673.35,672.46,673.13,8824.0
2024-06-14 14:55:00,673.08,673.08,670.6,671.32,17936.0,673.08,673.08,670.6,671.32,17936.0
2024-06-14 15:00:00,671.32,671.49,670.74,671.45,14905.0,671.32,671.49,670.74,671.45,14905.0
2024-06-14 15:05:00,671.16,672.21,670.92,672.12,9247.0,671.16,672.21,670.92,672.12,9247.0
2024-06-14 15:10:00,671.92,672.1,671.3,671.3,10998.0,671.92,672.1,671.3,671.3,10998.0
2024-06-14 15:15:00,671.29,672.0,671.17,671.73,7749.0,671.29,672.0,671.17,671.73,7749.0
2024-06-14 15:20:00,671.72,672.74,671.62,672.24,18141.0,671.72,672.74,671.62,672.24,18141.0
2024-06-14 15:25:00,672.44,672.45,671.7,671.89,10537.0,672.44,672.45,671.7,671.89,10537.0
2024-06-14 15:30:00,671.92,672.22,671.04,671.04,21891.0,671.92,672.22,671.04,671.04,21891.0
2024-06-14 15:35:00,671.09,671.24,670.26,670.69,19268.0,671.09,671.24,670.26,670.69,19268.0
2024-06-14 15:40:00,670.49,670.49,668.51,669.65,47819.0,670.49,670.49,668.51,669.65,47819.0
2024-06-14 15:45:00,669.47,669.63,668.19,668.91,60886.0,669.47,669.63,668.19,668.91,60886.0
2024-06-14 15:50:00,668.94,669.19,668.13,668.22,36269.0,668.94,669.19,668.13,668.22,36269.0
2024-06-14 15:55:00,668.35,669.69,667.66,669.65,80812.0,668.35,669.69,667.66,669.65,80812.0
2024-06-17 09:30:00,669.11,672.0,665.28,666.0,114870.0,669.11,672.0,665.28,666.0,114870.0
2024-06-17 09:35:00,665.93,669.62,665.11,665.97,45876.0,665.93,669.62,665.11,665.97,45876.0
2024-06-17 09:40:00,666.07,668.7,666.06,667.7,37810.0,666.07,668.7,666.06,667.7,37810.0
2024-06-17 09:45:00,667.5,667.89,665.45,665.64,24274.0,667.5,667.89,665.45,665.64,24274.0
2024-06-17 09:50:00,665.54,668.28,665.26,667.5,38920.0,665.54,668.28,665.26,667.5,38920.0
2024-06-17 09:55:00,667.97,668.0,665.81,667.89,15853.0,667.97,668.0,665.81,667.89,15853.0
2024-06-17 10:00:00,667.67,668.66,666.26,667.88,30605.0,667.67,668.66,666.26,667.88,30605.0
2024-06-17 10:05:00,668.15,669.91,667.89,669.54,21625.0,668.15,669.91,667.89,669.54,21625.0
2024-06-17 10:10:00,669.66,672.29,669.66,670.68,68094.0,669.66,672.29,669.66,670.68,68094.0
2024-06-17 10:15:00,670.5,671.9,669.59,670.52,23424.0,670.5,671.9,669.59,670.52,23424.0
2024-06-17 10:20:00,670.66,672.5,670.52,672.33,35825.0,670.66,672.5,670.52,672.33,35825.0
2024-06-17 10:25:00,672.61,672.61,669.54,670.14,27732.0,672.61,672.61,669.54,670.14,27732.0
2024-06-17 10:30:00,670.09,672.34,670.09,672.34,8929.0,670.09,672.34,670.09,672.34,8929.0
2024-06-17 10:35:00,672.07,674.78,671.86,673.45,39756.0,672.07,674.78,671.86,673.45,39756.0
2024-06-17 10:40:00,673.15,673.96,672.12,672.65,16568.0,673.15,673.96,672.12,672.65,16568.0
2024-06-17 10:45:00,672.6,673.0,671.2,672.54,14993.0,672.6,673.0,671.2,672.54,14993.0
2024-06-17 10:50:00,672.57,672.75,671.39,671.6,9937.0,672.57,672.75,671.39,671.6,9937.0
2024-06-17 10:55:00,671.91,673.37,671.36,673.35,18281.0,671.91,673.37,671.36,673.35,18281.0
2024-06-17 11:00:00,673.06,674.37,672.5,673.0,33369.0,673.06,674.37,672.5,673.0,33369.0
2024-06-17 11:05:00,673.01,674.5,673.01,674.33,17319.0,673.01,674.5,673.01,674.33,17319.0
2024-06-17 11:10:00,674.21,674.52,673.28,674.18,16186.0,674.21,674.52,673.28,674.18,16186.0
2024-06-17 11:15:00,674.0,676.0,673.76,675.93,30849.0,674.0,676.0,673.76,675.93,30849.0
2024-06-17 11:20:00,676.08,677.91,675.62,676.07,51165.0,676.08,677.91,675.62,676.07,51165.0
2024-06-17 11:25:00,675.96,676.95,675.12,676.39,41914.0,675.96,676.95,675.12,676.39,41914.0
2024-06-17 11:30:00,676.55,677.73,675.96,676.02,29185.0,676.55,677.73,675.96,676.02,29185.0
2024-06-17 11:35:00,675.95,676.77,675.8,676.49,11439.0,675.95,676.77,675.8,676.49,11439.0
2024-06-17 11:40:00,676.49,678.1,676.17,676.69,28442.0,676.49,678.1,676.17,676.69,28442.0
2024-06-17 11:45:00,676.48,677.44,675.97,677.11,15289.0,676.48,677.44,675.97,677.11,15289.0
2024-06-17 11:50:00,677.36,677.42,676.63,676.81,14445.0,677.36,677.42,676.63,676.81,14445.0
2024-06-17 11:55:00,676.99,678.15,676.53,677.36,24801.0,676.99,678.15,676.53,677.36,24801.0
2024-06-17 12:00:00,677.62,678.69,677.33,678.59,15540.0,677.62,678.69,677.33,678.59,15540.0
2024-06-17 12:05:00,678.0,678.31,676.38,676.5,11652.0,678.0,678.31,676.38,676.5,11652.0
2024-06-17 12:10:00,676.87,677.43,675.84,676.36,10594.0,676.87,677.43,675.84,676.36,10594.0
2024-06-17 12:15:00,676.34,677.06,676.12,676.66,10870.0,676.34,677.06,676.12,676.66,10870.0
2024-06-17 12:20:00,676.84,677.74,676.59,676.92,8872.0,676.84,677.74,676.59,676.92,8872.0
2024-06-17 12:25:00,677.49,678.62,677.08,678.62,14551.0,677.49,678.62,677.08,678.62,14551.0
2024-06-17 12:30:00,678.65,678.88,677.17,677.61,9767.0,678.65,678.88,677.17,677.61,9767.0
2024-06-17 12:35:00,677.42,677.95,677.18,677.34,4512.0,677.42,677.95,677.18,677.34,4512.0
2024-06-17 12:40:00,677.36,678.5,677.36,678.34,4662.0,677.36,678.5,677.36,678.34,4662.0
2024-06-17 12:45:00,678.21,680.82,678.11,680.53,28330.0,678.21,680.82,678.11,680.53,28330.0
2024-06-17 12:50:00,680.8,680.8,678.59,679.1,8625.0,680.8,680.8,678.59,679.1,8625.0
2024-06-17 12:55:00,678.72,679.19,678.56,678.64,6687.0,678.72,679.19,678.56,678.64,6687.0
2024-06-17 13:00:00,678.08,678.92,678.04,678.07,7640.0,678.08,678.92,678.04,678.07,7640.0
2024-06-17 13:05:00,678.14,678.24,677.29,677.8,16292.0,678.14,678.24,677.29,677.8,16292.0
2024-06-17 13:10:00,677.5,677.94,677.11,677.19,6440.0,677.5,677.94,677.11,677.19,6440.0
2024-06-17 13:15:00,677.39,678.55,677.37,678.44,9621.0,677.39,678.55,677.37,678.44,9621.0
2024-06-17 13:20:00,678.4,678.46,677.76,678.4,9930.0,678.4,678.46,677.76,678.4,9930.0
2024-06-17 13:25:00,678.37,678.37,676.3,676.42,12464.0,678.37,678.37,676.3,676.42,12464.0
2024-06-17 13:30:00,676.66,677.32,676.1,677.07,9432.0,676.66,677.32,676.1,677.07,9432.0
2024-06-17 13:35:00,677.48,677.87,676.93,677.41,5893.0,677.48,677.87,676.93,677.41,5893.0
2024-06-17 13:40:00,677.38,678.31,676.39,676.83,16802.0,677.38,678.31,676.39,676.83,16802.0
2024-06-17 13:45:00,676.95,678.93,676.76,678.78,8392.0,676.95,678.93,676.76,678.78,8392.0
2024-06-17 13:50:00,678.92,679.82,678.75,679.57,10350.0,678.92,679.82,678.75,679.57,10350.0
2024-06-17 13:55:00,679.15,680.2,678.45,679.71,14087.0,679.15,680.2,678.45,679.71,14087.0
2024-06-17 14:00:00,679.89,681.27,679.88,681.05,9631.0,679.89,681.27,679.88,681.05,9631.0
2024-06-17 14:05:00,681.01,682.21,681.01,682.0,24301.0,681.01,682.21,681.01,682.0,24301.0
2024-06-17 14:10:00,681.63,682.38,680.95,680.95,10783.0,681.63,682.38,680.95,680.95,10783.0
2024-06-17 14:15:00,680.44,681.96,680.44,681.5,12135.0,680.44,681.96,680.44,681.5,12135.0
2024-06-17 14:20:00,681.13,681.38,680.48,680.89,11026.0,681.13,681.38,680.48,680.89,11026.0
2024-06-17 14:25:00,680.88,681.5,680.21,680.89,6991.0,680.88,681.5,680.21,680.89,6991.0
2024-06-17 14:30:00,681.0,681.3,680.44,680.58,8710.0,681.0,681.3,680.44,680.58,8710.0
2024-06-17 14:35:00,680.57,681.07,679.71,680.11,19223.0,680.57,681.07,679.71,680.11,19223.0
2024-06-17 14:40:00,679.98,680.13,678.49,678.95,35761.0,679.98,680.13,678.49,678.95,35761.0
2024-06-17 14:45:00,679.21,679.62,678.71,679.32,10728.0,679.21,679.62,678.71,679.32,10728.0
2024-06-17 14:50:00,679.32,679.33,678.64,678.86,7417.0,679.32,679.33,678.64,678.86,7417.0
2024-06-17 14:55:00,678.72,679.76,677.82,679.76,11909.0,678.72,679.76,677.82,679.76,11909.0
2024-06-17 15:00:00,679.77,679.81,678.92,678.93,5161.0,679.77,679.81,678.92,678.93,5161.0
2024-06-17 15:05:00,679.22,680.07,678.88,679.96,5189.0,679.22,680.07,678.88,679.96,5189.0
2024-06-17 15:10:00,679.96,681.34,679.87,681.0,23973.0,679.96,681.34,679.87,681.0,23973.0
2024-06-17 15:15:00,680.99,682.62,680.85,682.34,30649.0,680.99,682.62,680.85,682.34,30649.0
2024-06-17 15:20:00,682.28,682.5,681.87,682.37,16321.0,682.28,682.5,681.87,682.37,16321.0
2024-06-17 15:25:00,682.55,682.71,681.7,682.3,19019.0,682.55,682.71,681.7,682.3,19019.0
2024-06-17 15:30:00,682.19,682.59,681.5,681.84,22475.0,682.19,682.59,681.5,681.84,22475.0
2024-06-17 15:35:00,681.75,682.1,681.33,681.43,32643.0,681.75,682.1,681.33,681.43,32643.0
2024-06-17 15:40:00,681.33,681.73,679.48,680.05,23421.0,681.33,681.73,679.48,680.05,23421.0
2024-06-17 15:45:00,679.89,680.09,678.17,678.26,54855.0,679.89,680.09,678.17,678.26,54855.0
2024-06-17 15:50:00,678.11,678.42,674.81,676.4,79580.0,678.11,678.42,674.81,676.4,79580.0
2024-06-17 15:55:00,676.5,676.83,675.05,675.64,123788.0,676.5,676.83,675.05,675.64,123788.0
2024-06-18 09:30:00,675.63,677.59,674.64,674.79,73549.0,675.63,677.59,674.64,674.79,73549.0
2024-06-18 09:35:00,675.28,679.9,674.8,679.9,51115.0,675.28,679.9,674.8,679.9,51115.0
2024-06-18 09:40:00,679.55,681.63,678.0,679.88,54836.0,679.55,681.63,678.0,679.88,54836.0
2024-06-18 09:45:00,680.0,680.04,677.8,678.37,22020.0,680.0,680.04,677.8,678.37,22020.0
2024-06-18 09:50:00,678.48,679.12,676.45,678.21,15373.0,678.48,679.12,676.45,678.21,15373.0
2024-06-18 09:55:00,678.27,679.5,676.81,678.21,26457.0,678.27,679.5,676.81,678.21,26457.0
2024-06-18 10:00:00,677.75,678.81,675.56,678.26,33151.0,677.75,678.81,675.56,678.26,33151.0
2024-06-18 10:05:00,679.0,681.0,678.96,680.1,25386.0,679.0,681.0,678.96,680.1,25386.0
2024-06-18 10:10:00,680.06,680.25,678.83,679.34,21258.0,680.06,680.25,678.83,679.34,21258.0
2024-06-18 10:15:00,679.79,680.2,679.09,679.93,8749.0,679.79,680.2,679.09,679.93,8749.0
2024-06-18 10:20:00,680.35,680.35,679.49,680.03,14941.0,680.35,680.35,679.49,680.03,14941.0
2024-06-18 10:25:00,680.12,680.18,678.84,678.95,11746.0,680.12,680.18,678.84,678.95,11746.0
2024-06-18 10:30:00,678.97,679.1,678.08,678.8,15709.0,678.97,679.1,678.08,678.8,15709.0
2024-06-18 10:35:00,678.81,678.81,677.18,677.7,20272.0,678.81,678.81,677.18,677.7,20272.0
2024-06-18 10:40:00,677.73,680.3,677.73,680.19,24730.0,677.73,680.3,677.73,680.19,24730.0
2024-06-18 10:45:00,679.88,680.34,678.05,678.14,18330.0,679.88,680.34,678.05,678.14,18330.0
2024-06-18 10:50:00,678.14,678.33,676.27,676.27,17386.0,678.14,678.33,676.27,676.27,17386.0
2024-06-18 10:55:00,676.18,678.0,676.18,677.95,7168.0,676.18,678.0,676.18,677.95,7168.0
2024-06-18 11:00:00,677.93,679.33,677.93,678.78,5644.0,677.93,679.33,677.93,678.78,5644.0
2024-06-18 11:05:00,678.46,679.03,678.37,678.95,7748.0,678.46,679.03,678.37,678.95,7748.0
2024-06-18 11:10:00,678.97,680.42,678.96,680.0,14077.0,678.97,680.42,678.96,680.0,14077.0
2024-06-18 11:15:00,680.22,680.81,679.53,680.22,13237.0,680.22,680.81,679.53,680.22,13237.0
2024-06-18 11:20:00,680.05,680.74,679.53,680.31,26832.0,680.05,680.74,679.53,680.31,26832.0
2024-06-18 11:25:00,680.3,682.47,680.3,681.58,33716.0,680.3,682.47,680.3,681.58,33716.0
2024-06-18 11:30:00,681.56,682.11,681.21,681.84,16235.0,681.56,682.11,681.21,681.84,16235.0
2024-06-18 11:35:00,681.87,682.2,681.0,681.05,10619.0,681.87,682.2,681.0,681.05,10619.0
2024-06-18 11:40:00,681.0,681.69,680.57,680.71,7453.0,681.0,681.69,680.57,680.71,7453.0
2024-06-18 11:45:00,680.94,682.5,680.21,682.5,19578.0,680.94,682.5,680.21,682.5,19578.0
2024-06-18 11:50:00,682.52,684.17,681.26,684.01,46207.0,682.52,684.17,681.26,684.01,46207.0
2024-06-18 11:55:00,683.94,684.06,682.79,682.79,9333.0,683.94,684.06,682.79,682.79,9333.0
2024-06-18 12:00:00,683.17,684.0,683.17,683.83,4550.0,683.17,684.0,683.17,683.83,4550.0
2024-06-18 12:05:00,683.96,683.98,682.7,682.72,6863.0,683.96,683.98,682.7,682.72,6863.0
2024-06-18 12:10:00,682.66,682.83,682.02,682.51,6210.0,682.66,682.83,682.02,682.51,6210.0
2024-06-18 12:15:00,682.54,684.07,682.54,683.77,23146.0,682.54,684.07,682.54,683.77,23146.0
2024-06-18 12:20:00,683.74,683.95,682.6,682.6,11011.0,683.74,683.95,682.6,682.6,11011.0
2024-06-18 12:25:00,682.31,682.47,680.64,681.59,15648.0,682.31,682.47,680.64,681.59,15648.0
2024-06-18 12:30:00,681.23,681.64,680.78,681.0,10505.0,681.23,681.64,680.78,681.0,10505.0
2024-06-18 12:35:00,681.01,681.18,680.39,680.46,2951.0,681.01,681.18,680.39,680.46,2951.0
2024-06-18 12:40:00,680.45,681.23,680.22,681.23,4323.0,680.45,681.23,680.22,681.23,4323.0
2024-06-18 12:45:00,681.3,682.58,681.3,682.22,12717.0,681.3,682.58,681.3,682.22,12717.0
2024-06-18 12:50:00,682.37,683.15,682.07,683.1,3945.0,682.37,683.15,682.07,683.1,3945.0
2024-06-18 12:55:00,683.17,685.6,683.09,684.7,34676.0,683.17,685.6,683.09,684.7,34676.0
2024-06-18 13:00:00,684.34,685.77,683.45,684.33,49848.0,684.34,685.77,683.45,684.33,49848.0
2024-06-18 13:05:00,684.49,685.57,684.34,685.57,10883.0,684.49,685.57,684.34,685.57,10883.0
2024-06-18 13:10:00,685.57,685.57,683.01,684.36,9703.0,685.57,685.57,683.01,684.36,9703.0
2024-06-18 13:15:00,684.15,684.79,684.0,684.72,8644.0,684.15,684.79,684.0,684.72,8644.0
2024-06-18 13:20:00,684.44,685.9,683.94,685.17,16285.0,684.44,685.9,683.94,685.17,16285.0
2024-06-18 13:25:00,685.07,685.85,684.81,685.49,6673.0,685.07,685.85,684.81,685.49,6673.0
2024-06-18 13:30:00,685.73,686.21,685.16,685.94,15568.0,685.73,686.21,685.16,685.94,15568.0
2024-06-18 13:35:00,686.02,686.21,685.14,685.14,7551.0,686.02,686.21,685.14,685.14,7551.0
2024-06-18 13:40:00,685.0,685.63,684.89,685.57,9590.0,685.0,685.63,684.89,685.57,9590.0
2024-06-18 13:45:00,685.57,686.44,685.32,685.32,14548.0,685.57,686.44,685.32,685.32,14548.0
2024-06-18 13:50:00,685.54,685.54,684.72,685.0,7926.0,685.54,685.54,684.72,685.0,7926.0
2024-06-18 13:55:00,685.02,685.73,684.76,685.59,10618.0,685.02,685.73,684.76,685.59,10618.0
2024-06-18 14:00:00,685.21,685.48,683.72,683.91,8586.0,685.21,685.48,683.72,683.91,8586.0
2024-06-18 14:05:00,684.08,684.85,683.5,684.68,13736.0,684.08,684.85,683.5,684.68,13736.0
2024-06-18 14:10:00,684.55,685.19,684.38,684.4,7050.0,684.55,685.19,684.38,684.4,7050.0
2024-06-18 14:15:00,684.34,685.56,684.34,685.29,8951.0,684.34,685.56,684.34,685.29,8951.0
2024-06-18 14:20:00,685.12,685.34,684.95,685.12,4912.0,685.12,685.34,684.95,685.12,4912.0
2024-06-18 14:25:00,684.92,685.58,684.41,685.58,6261.0,684.92,685.58,684.41,685.58,6261.0
2024-06-18 14:30:00,685.36,685.55,684.3,684.34,6416.0,685.36,685.55,684.3,684.34,6416.0
2024-06-18 14:35:00,684.9,685.1,684.47,684.78,4281.0,684.9,685.1,684.47,684.78,4281.0
2024-06-18 14:40:00,684.96,686.05,684.51,685.62,9722.0,684.96,686.05,684.51,685.62,9722.0
2024-06-18 14:45:00,685.74,685.97,685.72,685.72,2300.0,685.74,685.97,685.72,685.72,2300.0
2024-06-18 14:50:00,685.55,685.78,684.27,684.27,6851.0,685.55,685.78,684.27,684.27,6851.0
2024-06-18 14:55:00,684.41,685.09,683.56,684.85,17641.0,684.41,685.09,683.56,684.85,17641.0
2024-06-18 15:00:00,684.85,685.57,684.79,684.8,18918.0,684.85,685.57,684.79,684.8,18918.0
2024-06-18 15:05:00,685.07,686.0,685.07,685.61,11831.0,685.07,686.0,685.07,685.61,11831.0
2024-06-18 15:10:00,685.85,686.09,684.8,685.18,16654.0,685.85,686.09,684.8,685.18,16654.0
2024-06-18 15:15:00,685.28,686.0,685.18,685.76,9419.0,685.28,686.0,685.18,685.76,9419.0
2024-06-18 15:20:00,685.76,685.8,684.81,685.02,9765.0,685.76,685.8,684.81,685.02,9765.0
2024-06-18 15:25:00,684.81,685.71,684.81,684.9,10333.0,684.81,685.71,684.81,684.9,10333.0
2024-06-18 15:30:00,685.08,686.33,684.65,686.11,15111.0,685.08,686.33,684.65,686.11,15111.0
2024-06-18 15:35:00,686.29,686.7,685.83,686.52,14223.0,686.29,686.7,685.83,686.52,14223.0
2024-06-18 15:40:00,686.62,686.94,685.98,686.5,18401.0,686.62,686.94,685.98,686.5,18401.0
2024-06-18 15:45:00,686.52,687.06,685.1,685.29,11488.0,686.52,687.06,685.1,685.29,11488.0
2024-06-18 15:50:00,685.09,686.65,684.85,685.82,21047.0,685.09,686.65,684.85,685.82,21047.0
2024-06-18 15:55:00,685.71,686.06,684.49,686.06,81748.0,685.71,686.06,684.49,686.06,81748.0
2024-06-20 09:30:00,681.8,689.88,680.37,682.12,100577.0,681.8,689.88,680.37,682.12,100577.0
2024-06-20 09:35:00,682.12,686.62,681.94,685.36,30173.0,682.12,686.62,681.94,685.36,30173.0
2024-06-20 09:40:00,685.51,685.51,682.55,684.03,32938.0,685.51,685.51,682.55,684.03,32938.0
2024-06-20 09:45:00,683.94,684.8,682.51,683.6,17008.0,683.94,684.8,682.51,683.6,17008.0
2024-06-20 09:50:00,683.81,686.82,683.24,685.76,40081.0,683.81,686.82,683.24,685.76,40081.0
2024-06-20 09:55:00,685.77,685.77,682.67,684.14,20810.0,685.77,685.77,682.67,684.14,20810.0
2024-06-20 10:00:00,683.84,684.13,680.51,680.77,27453.0,683.84,684.13,680.51,680.77,27453.0
2024-06-20 10:05:00,680.53,681.09,679.0,680.73,31883.0,680.53,681.09,679.0,680.73,31883.0
2024-06-20 10:10:00,680.51,680.51,678.38,679.62,28970.0,680.51,680.51,678.38,679.62,28970.0
2024-06-20 10:15:00,679.53,680.18,677.51,678.49,21420.0,679.53,680.18,677.51,678.49,21420.0
2024-06-20 10:20:00,678.44,680.72,677.29,680.3,18430.0,678.44,680.72,677.29,680.3,18430.0
2024-06-20 10:25:00,680.42,681.88,680.0,681.3,13424.0,680.42,681.88,680.0,681.3,13424.0
2024-06-20 10:30:00,681.12,682.3,680.94,681.37,9709.0,681.12,682.3,680.94,681.37,9709.0
2024-06-20 10:35:00,681.34,681.46,680.31,681.45,13176.0,681.34,681.46,680.31,681.45,13176.0
2024-06-20 10:40:00,681.26,682.05,680.81,681.33,9758.0,681.26,682.05,680.81,681.33,9758.0
2024-06-20 10:45:00,681.27,681.98,681.05,681.87,14227.0,681.27,681.98,681.05,681.87,14227.0
2024-06-20 10:50:00,681.49,683.19,680.89,680.94,10604.0,681.49,683.19,680.89,680.94,10604.0
2024-06-20 10:55:00,681.1,682.82,681.1,682.75,6497.0,681.1,682.82,681.1,682.75,6497.0
2024-06-20 11:00:00,682.72,683.09,682.31,683.09,10754.0,682.72,683.09,682.31,683.09,10754.0
2024-06-20 11:05:00,683.09,683.8,682.83,682.85,8327.0,683.09,683.8,682.83,682.85,8327.0
2024-06-20 11:10:00,682.85,682.85,681.58,682.14,17392.0,682.85,682.85,681.58,682.14,17392.0
2024-06-20 11:15:00,681.82,682.75,681.66,681.9,11380.0,681.82,682.75,681.66,681.9,11380.0
2024-06-20 11:20:00,682.06,682.23,681.36,681.78,7568.0,682.06,682.23,681.36,681.78,7568.0
2024-06-20 11:25:00,681.81,681.89,681.21,681.22,11168.0,681.81,681.89,681.21,681.22,11168.0
2024-06-20 11:30:00,681.6,682.61,681.15,682.6,10253.0,681.6,682.61,681.15,682.6,10253.0
2024-06-20 11:35:00,682.7,683.76,682.08,683.09,14802.0,682.7,683.76,682.08,683.09,14802.0
2024-06-20 11:40:00,683.1,684.21,683.05,683.33,11398.0,683.1,684.21,683.05,683.33,11398.0
2024-06-20 11:45:00,683.69,684.31,683.57,683.78,13523.0,683.69,684.31,683.57,683.78,13523.0
2024-06-20 11:50:00,684.11,684.96,684.1,684.38,9053.0,684.11,684.96,684.1,684.38,9053.0
2024-06-20 11:55:00,684.25,684.37,683.0,683.0,10651.0,684.25,684.37,683.0,683.0,10651.0
2024-06-20 12:00:00,682.99,683.49,682.66,683.49,5490.0,682.99,683.49,682.66,683.49,5490.0
2024-06-20 12:05:00,683.57,683.68,682.59,682.63,4067.0,683.57,683.68,682.59,682.63,4067.0
2024-06-20 12:10:00,682.7,683.82,682.64,683.54,10152.0,682.7,683.82,682.64,683.54,10152.0
2024-06-20 12:15:00,683.29,683.47,682.18,682.3,5439.0,683.29,683.47,682.18,682.3,5439.0
2024-06-20 12:20:00,682.16,682.66,681.29,681.51,8986.0,682.16,682.66,681.29,681.51,8986.0
2024-06-20 12:25:00,681.52,681.96,679.6,679.75,16171.0,681.52,681.96,679.6,679.75,16171.0
2024-06-20 12:30:00,679.77,679.77,677.76,677.82,25666.0,679.77,679.77,677.76,677.82,25666.0
2024-06-20 12:35:00,678.0,678.68,676.77,678.03,15386.0,678.0,678.68,676.77,678.03,15386.0
2024-06-20 12:40:00,678.21,679.85,678.21,679.32,8930.0,678.21,679.85,678.21,679.32,8930.0
2024-06-20 12:45:00,678.99,679.11,678.12,678.29,12959.0,678.99,679.11,678.12,678.29,12959.0
2024-06-20 12:50:00,678.18,679.48,678.12,678.9,16310.0,678.18,679.48,678.12,678.9,16310.0
2024-06-20 12:55:00,678.94,679.43,678.31,679.43,6719.0,678.94,679.43,678.31,679.43,6719.0
2024-06-20 13:00:00,679.35,679.35,678.19,678.38,9262.0,679.35,679.35,678.19,678.38,9262.0
2024-06-20 13:05:00,678.34,678.56,677.0,677.26,13592.0,678.34,678.56,677.0,677.26,13592.0
2024-06-20 13:10:00,677.49,677.9,676.24,676.6,13281.0,677.49,677.9,676.24,676.6,13281.0
2024-06-20 13:15:00,676.45,677.15,676.37,676.99,12427.0,676.45,677.15,676.37,676.99,12427.0
2024-06-20 13:20:00,677.07,677.51,676.29,677.05,11432.0,677.07,677.51,676.29,677.05,11432.0
2024-06-20 13:25:00,677.11,677.11,675.6,675.83,7762.0,677.11,677.11,675.6,675.83,7762.0
2024-06-20 13:30:00,675.94,676.68,674.14,674.51,13422.0,675.94,676.68,674.14,674.51,13422.0
2024-06-20 13:35:00,674.67,675.29,673.72,674.33,19794.0,674.67,675.29,673.72,674.33,19794.0
2024-06-20 13:40:00,674.38,675.61,674.09,675.11,6514.0,674.38,675.61,674.09,675.11,6514.0
2024-06-20 13:45:00,675.29,675.78,674.14,675.68,14982.0,675.29,675.78,674.14,675.68,14982.0
2024-06-20 13:50:00,675.91,676.32,675.32,675.94,11702.0,675.91,676.32,675.32,675.94,11702.0
2024-06-20 13:55:00,675.92,676.4,675.6,676.21,7566.0,675.92,676.4,675.6,676.21,7566.0
2024-06-20 14:00:00,676.38,677.58,676.06,677.15,12950.0,676.38,677.58,676.06,677.15,12950.0
2024-06-20 14:05:00,677.08,677.1,676.48,676.95,4245.0,677.08,677.1,676.48,676.95,4245.0
2024-06-20 14:10:00,676.78,677.03,676.4,676.74,5740.0,676.78,677.03,676.4,676.74,5740.0
2024-06-20 14:15:00,676.55,677.0,675.7,676.49,8205.0,676.55,677.0,675.7,676.49,8205.0
2024-06-20 14:20:00,676.59,677.49,676.26,677.49,3610.0,676.59,677.49,676.26,677.49,3610.0
2024-06-20 14:25:00,677.56,678.22,677.21,677.44,7158.0,677.56,678.22,677.21,677.44,7158.0
2024-06-20 14:30:00,677.18,677.77,677.18,677.48,4427.0,677.18,677.77,677.18,677.48,4427.0
2024-06-20 14:35:00,677.04,677.38,676.6,677.38,6452.0,677.04,677.38,676.6,677.38,6452.0
2024-06-20 14:40:00,677.33,677.77,676.79,676.9,7734.0,677.33,677.77,676.79,676.9,7734.0
2024-06-20 14:45:00,677.18,677.72,676.86,677.35,5676.0,677.18,677.72,676.86,677.35,5676.0
2024-06-20 14:50:00,677.46,677.98,677.0,677.78,6380.0,677.46,677.98,677.0,677.78,6380.0
2024-06-20 14:55:00,677.69,677.96,677.4,677.47,9060.0,677.69,677.96,677.4,677.47,9060.0
2024-06-20 15:00:00,677.31,677.7,676.43,676.82,5446.0,677.31,677.7,676.43,676.82,5446.0
2024-06-20 15:05:00,677.02,677.46,676.36,677.31,5968.0,677.02,677.46,676.36,677.31,5968.0
2024-06-20 15:10:00,677.32,678.05,677.16,677.9,6235.0,677.32,678.05,677.16,677.9,6235.0
2024-06-20 15:15:00,677.76,678.06,676.85,677.39,8839.0,677.76,678.06,676.85,677.39,8839.0
2024-06-20 15:20:00,677.41,677.61,676.98,677.4,10221.0,677.41,677.61,676.98,677.4,10221.0
2024-06-20 15:25:00,677.4,679.12,677.39,679.12,11163.0,677.4,679.12,677.39,679.12,11163.0
2024-06-20 15:30:00,678.99,679.64,678.13,679.54,11614.0,678.99,679.64,678.13,679.54,11614.0
2024-06-20 15:35:00,679.61,679.61,677.85,678.32,10053.0,679.61,679.61,677.85,678.32,10053.0
2024-06-20 15:40:00,678.31,679.13,678.03,679.06,10203.0,678.31,679.13,678.03,679.06,10203.0
2024-06-20 15:45:00,678.98,679.41,678.67,679.34,16282.0,678.98,679.41,678.67,679.34,16282.0
2024-06-20 15:50:00,679.21,680.68,678.85,679.8,27911.0,679.21,680.68,678.85,679.8,27911.0
2024-06-20 15:55:00,679.68,679.85,678.67,678.9,48987.0,679.68,679.85,678.67,678.9,48987.0
2024-06-21 09:30:00,683.26,683.39,680.65,681.75,575086.0,683.26,683.39,680.65,681.75,575086.0
2024-06-21 09:35:00,681.69,683.2,680.69,681.92,18592.0,681.69,683.2,680.69,681.92,18592.0
2024-06-21 09:40:00,681.68,683.2,681.36,682.62,19092.0,681.68,683.2,681.36,682.62,19092.0
2024-06-21 09:45:00,682.64,683.83,681.8,683.04,30274.0,682.64,683.83,681.8,683.04,30274.0
2024-06-21 09:50:00,683.02,683.73,681.24,681.64,38906.0,683.02,683.73,681.24,681.64,38906.0
2024-06-21 09:55:00,681.55,685.5,681.54,684.81,26253.0,681.55,685.5,681.54,684.81,26253.0
2024-06-21 10:00:00,684.32,685.19,682.08,682.34,22344.0,684.32,685.19,682.08,682.34,22344.0
2024-06-21 10:05:00,682.29,682.33,679.45,679.5,25625.0,682.29,682.33,679.45,679.5,25625.0
2024-06-21 10:10:00,679.74,681.18,679.03,680.97,15749.0,679.74,681.18,679.03,680.97,15749.0
2024-06-21 10:15:00,681.1,681.51,680.23,681.5,9556.0,681.1,681.51,680.23,681.5,9556.0
2024-06-21 10:20:00,681.71,682.64,679.81,679.81,12622.0,681.71,682.64,679.81,679.81,12622.0
2024-06-21 10:25:00,679.74,680.36,679.04,679.31,7065.0,679.74,680.36,679.04,679.31,7065.0
2024-06-21 10:30:00,679.26,679.91,678.96,679.14,8155.0,679.26,679.91,678.96,679.14,8155.0
2024-06-21 10:35:00,678.99,680.09,678.83,679.67,8637.0,678.99,680.09,678.83,679.67,8637.0
2024-06-21 10:40:00,679.59,680.22,678.88,680.07,9372.0,679.59,680.22,678.88,680.07,9372.0
2024-06-21 10:45:00,679.93,680.84,679.55,680.27,8413.0,679.93,680.84,679.55,680.27,8413.0
2024-06-21 10:50:00,680.38,680.55,679.18,679.33,6501.0,680.38,680.55,679.18,679.33,6501.0
2024-06-21 10:55:00,678.98,680.0,678.5,679.73,20090.0,678.98,680.0,678.5,679.73,20090.0
2024-06-21 11:00:00,679.54,679.54,678.56,679.05,10692.0,679.54,679.54,678.56,679.05,10692.0
2024-06-21 11:05:00,679.05,680.17,678.63,679.94,15632.0,679.05,680.17,678.63,679.94,15632.0
2024-06-21 11:10:00,680.04,680.19,678.83,678.97,8072.0,680.04,680.19,678.83,678.97,8072.0
2024-06-21 11:15:00,679.32,681.4,679.04,681.35,14802.0,679.32,681.4,679.04,681.35,14802.0
2024-06-21 11:20:00,681.35,681.86,680.11,680.19,10065.0,681.35,681.86,680.11,680.19,10065.0
2024-06-21 11:25:00,679.87,680.95,679.21,679.21,6573.0,679.87,680.95,679.21,679.21,6573.0
2024-06-21 11:30:00,679.42,679.77,678.1,678.11,9551.0,679.42,679.77,678.1,678.11,9551.0
2024-06-21 11:35:00,678.38,678.93,678.21,678.9,5972.0,678.38,678.93,678.21,678.9,5972.0
2024-06-21 11:40:00,678.49,680.83,678.21,680.57,6787.0,678.49,680.83,678.21,680.57,6787.0
2024-06-21 11:45:00,680.57,681.45,680.22,681.29,8392.0,680.57,681.45,680.22,681.29,8392.0
2024-06-21 11:50:00,681.31,682.89,681.23,682.81,10712.0,681.31,682.89,681.23,682.81,10712.0
2024-06-21 11:55:00,682.63,683.5,681.89,683.5,16659.0,682.63,683.5,681.89,683.5,16659.0
2024-06-21 12:00:00,683.79,683.89,682.46,682.6,40304.0,683.79,683.89,682.46,682.6,40304.0
2024-06-21 12:05:00,682.6,682.89,681.05,681.36,9369.0,682.6,682.89,681.05,681.36,9369.0
2024-06-21 12:10:00,681.08,682.45,681.08,681.79,5320.0,681.08,682.45,681.08,681.79,5320.0
2024-06-21 12:15:00,681.94,683.41,681.69,683.21,6109.0,681.94,683.41,681.69,683.21,6109.0
2024-06-21 12:20:00,683.21,683.4,682.0,682.53,16728.0,683.21,683.4,682.0,682.53,16728.0
2024-06-21 12:25:00,682.14,682.31,681.42,682.1,6214.0,682.14,682.31,681.42,682.1,6214.0
2024-06-21 12:30:00,681.94,684.2,681.94,684.1,12152.0,681.94,684.2,681.94,684.1,12152.0
2024-06-21 12:35:00,684.1,684.17,683.3,684.0,9079.0,684.1,684.17,683.3,684.0,9079.0
2024-06-21 12:40:00,683.97,684.86,683.97,684.24,12570.0,683.97,684.86,683.97,684.24,12570.0
2024-06-21 12:45:00,684.3,684.45,683.4,683.68,9804.0,684.3,684.45,683.4,683.68,9804.0
2024-06-21 12:50:00,683.76,684.0,682.88,683.87,11126.0,683.76,684.0,682.88,683.87,11126.0
2024-06-21 12:55:00,683.77,683.86,682.99,683.1,6831.0,683.77,683.86,682.99,683.1,6831.0
2024-06-21 13:00:00,683.1,683.78,682.86,683.48,8099.0,683.1,683.78,682.86,683.48,8099.0
2024-06-21 13:05:00,683.6,684.09,683.07,683.67,8897.0,683.6,684.09,683.07,683.67,8897.0
2024-06-21 13:10:00,683.68,683.98,683.51,683.64,4303.0,683.68,683.98,683.51,683.64,4303.0
2024-06-21 13:15:00,683.75,684.1,682.94,682.97,8685.0,683.75,684.1,682.94,682.97,8685.0
2024-06-21 13:20:00,683.0,684.44,682.88,683.52,10452.0,683.0,684.44,682.88,683.52,10452.0
2024-06-21 13:25:00,683.49,683.9,683.29,683.78,6652.0,683.49,683.9,683.29,683.78,6652.0
2024-06-21 13:30:00,683.57,683.88,683.27,683.53,8166.0,683.57,683.88,683.27,683.53,8166.0
2024-06-21 13:35:00,683.56,684.44,683.12,684.44,6095.0,683.56,684.44,683.12,684.44,6095.0
2024-06-21 13:40:00,683.92,684.08,682.53,682.8,23898.0,683.92,684.08,682.53,682.8,23898.0
2024-06-21 13:45:00,682.87,684.13,682.87,683.98,3502.0,682.87,684.13,682.87,683.98,3502.0
2024-06-21 13:50:00,684.0,684.47,683.99,684.39,3465.0,684.0,684.47,683.99,684.39,3465.0
2024-06-21 13:55:00,684.2,684.35,683.72,683.78,10201.0,684.2,684.35,683.72,683.78,10201.0
2024-06-21 14:00:00,683.63,684.13,683.36,683.36,4321.0,683.63,684.13,683.36,683.36,4321.0
2024-06-21 14:05:00,683.57,684.35,683.56,684.35,7277.0,683.57,684.35,683.56,684.35,7277.0
2024-06-21 14:10:00,684.35,684.36,683.72,684.26,8580.0,684.35,684.36,683.72,684.26,8580.0
2024-06-21 14:15:00,684.04,684.46,683.4,684.22,22697.0,684.04,684.46,683.4,684.22,22697.0
2024-06-21 14:20:00,684.18,685.35,684.09,685.3,14415.0,684.18,685.35,684.09,685.3,14415.0
2024-06-21 14:25:00,685.35,686.05,684.85,685.0,24133.0,685.35,686.05,684.85,685.0,24133.0
2024-06-21 14:30:00,684.97,685.53,684.53,685.5,18454.0,684.97,685.53,684.53,685.5,18454.0
2024-06-21 14:35:00,685.52,685.7,685.0,685.6,12439.0,685.52,685.7,685.0,685.6,12439.0
2024-06-21 14:40:00,685.56,685.61,684.91,685.61,14004.0,685.56,685.61,684.91,685.61,14004.0
2024-06-21 14:45:00,685.54,685.88,685.24,685.58,9099.0,685.54,685.88,685.24,685.58,9099.0
2024-06-21 14:50:00,685.56,685.56,684.73,685.01,7468.0,685.56,685.56,684.73,685.01,7468.0
2024-06-21 14:55:00,684.91,685.1,684.59,684.76,15852.0,684.91,685.1,684.59,684.76,15852.0
2024-06-21 15:00:00,684.83,685.48,684.69,685.31,16271.0,684.83,685.48,684.69,685.31,16271.0
2024-06-21 15:05:00,685.35,685.97,685.06,685.23,13084.0,685.35,685.97,685.06,685.23,13084.0
2024-06-21 15:10:00,685.25,686.22,685.22,685.97,20819.0,685.25,686.22,685.22,685.97,20819.0
2024-06-21 15:15:00,685.97,686.23,685.5,685.75,17295.0,685.97,686.23,685.5,685.75,17295.0
2024-06-21 15:20:00,685.58,686.64,685.52,686.37,15092.0,685.58,686.64,685.52,686.37,15092.0
2024-06-21 15:25:00,686.32,686.73,686.18,686.38,15995.0,686.32,686.73,686.18,686.38,15995.0
2024-06-21 15:30:00,686.49,686.77,685.65,686.68,23548.0,686.49,686.77,685.65,686.68,23548.0
2024-06-21 15:35:00,686.37,686.9,686.1,686.31,11131.0,686.37,686.9,686.1,686.31,11131.0
2024-06-21 15:40:00,686.17,686.23,685.02,685.43,10533.0,686.17,686.23,685.02,685.43,10533.0
2024-06-21 15:45:00,685.16,685.41,684.03,684.23,25246.0,685.16,685.41,684.03,684.23,25246.0
2024-06-21 15:50:00,684.36,686.18,684.07,686.17,37063.0,684.36,686.18,684.07,686.17,37063.0
2024-06-21 15:55:00,686.07,686.85,685.29,686.6,91370.0,686.07,686.85,685.29,686.6,91370.0
2024-06-24 09:30:00,685.0,685.5,679.43,681.26,75133.0,685.0,685.5,679.43,681.26,75133.0
2024-06-24 09:35:00,681.03,681.57,676.67,676.99,62313.0,681.03,681.57,676.67,676.99,62313.0
2024-06-24 09:40:00,676.91,678.02,674.01,676.6,50132.0,676.91,678.02,674.01,676.6,50132.0
2024-06-24 09:45:00,676.22,677.9,674.2,674.71,38783.0,676.22,677.9,674.2,674.71,38783.0
2024-06-24 09:50:00,674.49,675.2,672.26,674.77,33587.0,674.49,675.2,672.26,674.77,33587.0
2024-06-24 09:55:00,674.64,677.16,674.63,676.58,33468.0,674.64,677.16,674.63,676.58,33468.0
2024-06-24 10:00:00,676.23,678.7,676.23,677.81,25450.0,676.23,678.7,676.23,677.81,25450.0
2024-06-24 10:05:00,677.48,679.43,677.04,678.79,31264.0,677.48,679.43,677.04,678.79,31264.0
2024-06-24 10:10:00,678.96,679.04,677.28,678.25,12050.0,678.96,679.04,677.28,678.25,12050.0
2024-06-24 10:15:00,678.51,678.65,676.3,676.55,22844.0,678.51,678.65,676.3,676.55,22844.0
2024-06-24 10:20:00,676.82,676.89,675.35,676.08,15839.0,676.82,676.89,675.35,676.08,15839.0
2024-06-24 10:25:00,675.91,676.06,673.46,673.69,21327.0,675.91,676.06,673.46,673.69,21327.0
2024-06-24 10:30:00,673.78,674.32,670.36,671.65,29861.0,673.78,674.32,670.36,671.65,29861.0
2024-06-24 10:35:00,671.59,672.81,671.02,671.7,19300.0,671.59,672.81,671.02,671.7,19300.0
2024-06-24 10:40:00,671.67,673.17,671.13,671.53,16374.0,671.67,673.17,671.13,671.53,16374.0
2024-06-24 10:45:00,671.76,672.22,670.01,670.2,25638.0,671.76,672.22,670.01,670.2,25638.0
2024-06-24 10:50:00,670.04,670.78,668.54,668.6,43870.0,670.04,670.78,668.54,668.6,43870.0
2024-06-24 10:55:00,668.91,670.53,668.72,669.55,28092.0,668.91,670.53,668.72,669.55,28092.0
2024-06-24 11:00:00,669.88,670.43,668.01,669.72,29398.0,669.88,670.43,668.01,669.72,29398.0
2024-06-24 11:05:00,669.84,670.04,668.3,668.54,15340.0,669.84,670.04,668.3,668.54,15340.0
2024-06-24 11:10:00,668.92,670.73,668.64,670.21,19960.0,668.92,670.73,668.64,670.21,19960.0
2024-06-24 11:15:00,670.56,670.9,668.77,670.49,16875.0,670.56,670.9,668.77,670.49,16875.0
2024-06-24 11:20:00,670.5,670.51,669.16,669.56,9475.0,670.5,670.51,669.16,669.56,9475.0
2024-06-24 11:25:00,669.43,670.57,668.54,670.14,12959.0,669.43,670.57,668.54,670.14,12959.0
2024-06-24 11:30:00,670.45,670.55,668.29,669.3,15010.0,670.45,670.55,668.29,669.3,15010.0
2024-06-24 11:35:00,669.32,670.04,668.5,670.03,7994.0,669.32,670.04,668.5,670.03,7994.0
2024-06-24 11:40:00,669.96,670.36,669.0,670.36,8697.0,669.96,670.36,669.0,670.36,8697.0
2024-06-24 11:45:00,670.44,670.73,670.21,670.64,9098.0,670.44,670.73,670.21,670.64,9098.0
2024-06-24 11:50:00,670.9,671.02,668.94,670.02,20584.0,670.9,671.02,668.94,670.02,20584.0
2024-06-24 11:55:00,670.08,670.1,669.27,669.65,6152.0,670.08,670.1,669.27,669.65,6152.0
2024-06-24 12:00:00,669.41,671.36,669.4,670.73,9326.0,669.41,671.36,669.4,670.73,9326.0
2024-06-24 12:05:00,670.59,671.0,670.29,670.47,8401.0,670.59,671.0,670.29,670.47,8401.0
2024-06-24 12:10:00,670.18,670.39,669.46,670.22,5855.0,670.18,670.39,669.46,670.22,5855.0
2024-06-24 12:15:00,670.16,670.8,669.94,670.8,7065.0,670.16,670.8,669.94,670.8,7065.0
2024-06-24 12:20:00,670.72,670.95,670.18,670.3,10452.0,670.72,670.95,670.18,670.3,10452.0
2024-06-24 12:25:00,670.48,670.48,669.8,670.43,11486.0,670.48,670.48,669.8,670.43,11486.0
2024-06-24 12:30:00,670.2,671.32,670.09,671.07,13358.0,670.2,671.32,670.09,671.07,13358.0
2024-06-24 12:35:00,670.96,671.28,669.56,669.79,6321.0,670.96,671.28,669.56,669.79,6321.0
2024-06-24 12:40:00,669.7,669.92,668.56,669.6,21502.0,669.7,669.92,668.56,669.6,21502.0
2024-06-24 12:45:00,669.54,669.97,669.27,669.92,8323.0,669.54,669.97,669.27,669.92,8323.0
2024-06-24 12:50:00,669.7,670.21,669.35,669.56,7430.0,669.7,670.21,669.35,669.56,7430.0
2024-06-24 12:55:00,669.49,669.72,667.5,668.0,28275.0,669.49,669.72,667.5,668.0,28275.0
2024-06-24 13:00:00,667.99,668.31,667.21,667.44,11664.0,667.99,668.31,667.21,667.44,11664.0
2024-06-24 13:05:00,667.55,667.77,666.07,666.41,14789.0,667.55,667.77,666.07,666.41,14789.0
2024-06-24 13:10:00,666.45,666.45,665.62,666.12,12925.0,666.45,666.45,665.62,666.12,12925.0
2024-06-24 13:15:00,665.97,667.17,665.72,665.72,8634.0,665.97,667.17,665.72,665.72,8634.0
2024-06-24 13:20:00,665.89,666.35,665.7,666.31,7981.0,665.89,666.35,665.7,666.31,7981.0
2024-06-24 13:25:00,666.33,666.61,665.99,666.15,8972.0,666.33,666.61,665.99,666.15,8972.0
2024-06-24 13:30:00,666.39,666.39,664.5,665.0,19469.0,666.39,666.39,664.5,665.0,19469.0
2024-06-24 13:35:00,665.07,666.32,665.07,666.25,11631.0,665.07,666.32,665.07,666.25,11631.0
2024-06-24 13:40:00,666.34,666.34,665.47,665.74,7939.0,666.34,666.34,665.47,665.74,7939.0
2024-06-24 13:45:00,666.0,667.43,665.92,667.31,6393.0,666.0,667.43,665.92,667.31,6393.0
2024-06-24 13:50:00,667.2,667.29,666.24,667.24,4309.0,667.2,667.29,666.24,667.24,4309.0
2024-06-24 13:55:00,667.34,668.38,666.98,667.21,10214.0,667.34,668.38,666.98,667.21,10214.0
2024-06-24 14:00:00,667.0,667.63,666.56,667.13,9365.0,667.0,667.63,666.56,667.13,9365.0
2024-06-24 14:05:00,667.24,667.65,667.0,667.47,6895.0,667.24,667.65,667.0,667.47,6895.0
2024-06-24 14:10:00,667.27,667.64,667.12,667.29,5408.0,667.27,667.64,667.12,667.29,5408.0
2024-06-24 14:15:00,667.18,667.71,666.63,667.52,9232.0,667.18,667.71,666.63,667.52,9232.0
2024-06-24 14:20:00,667.42,667.72,667.03,667.14,4718.0,667.42,667.72,667.03,667.14,4718.0
2024-06-24 14:25:00,667.0,667.2,666.45,666.63,7891.0,667.0,667.2,666.45,666.63,7891.0
2024-06-24 14:30:00,666.75,667.26,666.75,666.97,4830.0,666.75,667.26,666.75,666.97,4830.0
2024-06-24 14:35:00,667.1,668.4,667.06,668.02,13959.0,667.1,668.4,667.06,668.02,13959.0
2024-06-24 14:40:00,667.99,668.5,667.93,667.95,5890.0,667.99,668.5,667.93,667.95,5890.0
2024-06-24 14:45:00,668.13,669.04,668.13,668.81,7053.0,668.13,669.04,668.13,668.81,7053.0
2024-06-24 14:50:00,668.8,669.71,668.76,669.25,7036.0,668.8,669.71,668.76,669.25,7036.0
2024-06-24 14:55:00,669.26,669.49,668.58,669.14,12133.0,669.26,669.49,668.58,669.14,12133.0
2024-06-24 15:00:00,669.53,670.8,669.3,670.29,8459.0,669.53,670.8,669.3,670.29,8459.0
2024-06-24 15:05:00,670.73,671.4,670.31,670.31,14455.0,670.73,671.4,670.31,670.31,14455.0
2024-06-24 15:10:00,670.14,671.18,670.14,670.43,8755.0,670.14,671.18,670.14,670.43,8755.0
2024-06-24 15:15:00,670.6,671.13,670.26,670.62,7941.0,670.6,671.13,670.26,670.62,7941.0
2024-06-24 15:20:00,670.65,671.0,670.48,670.64,9768.0,670.65,671.0,670.48,670.64,9768.0
2024-06-24 15:25:00,670.44,670.83,670.38,670.65,5785.0,670.44,670.83,670.38,670.65,5785.0
2024-06-24 15:30:00,670.52,671.4,670.52,671.12,11109.0,670.52,671.4,670.52,671.12,11109.0
2024-06-24 15:35:00,671.14,671.53,670.06,670.09,13782.0,671.14,671.53,670.06,670.09,13782.0
2024-06-24 15:40:00,670.14,670.41,669.43,669.49,9965.0,670.14,670.41,669.43,669.49,9965.0
2024-06-24 15:45:00,669.57,669.67,668.14,668.31,20477.0,669.57,669.67,668.14,668.31,20477.0
2024-06-24 15:50:00,668.48,670.23,668.42,669.13,33607.0,668.48,670.23,668.42,669.13,33607.0
2024-06-24 15:55:00,669.01,669.68,668.69,668.89,81958.0,669.01,669.68,668.69,668.89,81958.0
2024-06-25 09:30:00,672.63,673.67,664.53,664.75,83156.0,672.63,673.67,664.53,664.75,83156.0
2024-06-25 09:35:00,664.84,665.21,662.3,664.71,46992.0,664.84,665.21,662.3,664.71,46992.0
2024-06-25 09:40:00,664.75,665.33,663.48,664.02,44051.0,664.75,665.33,663.48,664.02,44051.0
2024-06-25 09:45:00,663.81,665.0,663.08,664.14,12878.0,663.81,665.0,663.08,664.14,12878.0
2024-06-25 09:50:00,663.86,664.79,663.28,664.51,15373.0,663.86,664.79,663.28,664.51,15373.0
2024-06-25 09:55:00,664.6,665.6,664.21,665.49,46436.0,664.6,665.6,664.21,665.49,46436.0
2024-06-25 10:00:00,665.08,668.55,665.07,667.56,31010.0,665.08,668.55,665.07,667.56,31010.0
2024-06-25 10:05:00,667.65,667.65,666.51,667.58,14645.0,667.65,667.65,666.51,667.58,14645.0
2024-06-25 10:10:00,667.7,669.99,667.31,669.76,21774.0,667.7,669.99,667.31,669.76,21774.0
2024-06-25 10:15:00,669.99,670.6,667.36,667.94,19829.0,669.99,670.6,667.36,667.94,19829.0
2024-06-25 10:20:00,668.0,668.3,667.67,668.02,13820.0,668.0,668.3,667.67,668.02,13820.0
2024-06-25 10:25:00,667.82,668.54,667.53,667.98,19756.0,667.82,668.54,667.53,667.98,19756.0
2024-06-25 10:30:00,668.45,668.91,667.11,667.67,29585.0,668.45,668.91,667.11,667.67,29585.0
2024-06-25 10:35:00,667.52,668.23,667.52,667.99,5255.0,667.52,668.23,667.52,667.99,5255.0
2024-06-25 10:40:00,668.36,668.56,667.99,668.28,3937.0,668.36,668.56,667.99,668.28,3937.0
2024-06-25 10:45:00,668.04,669.64,667.81,668.39,20022.0,668.04,669.64,667.81,668.39,20022.0
2024-06-25 10:50:00,668.27,668.4,667.28,667.28,8519.0,668.27,668.4,667.28,667.28,8519.0
2024-06-25 10:55:00,667.44,669.78,667.27,669.78,8486.0,667.44,669.78,667.27,669.78,8486.0
2024-06-25 11:00:00,670.0,670.0,668.48,669.0,16182.0,670.0,670.0,668.48,669.0,16182.0
2024-06-25 11:05:00,668.58,669.3,668.53,668.75,7029.0,668.58,669.3,668.53,668.75,7029.0
2024-06-25 11:10:00,668.61,668.62,667.67,668.22,8095.0,668.61,668.62,667.67,668.22,8095.0
2024-06-25 11:15:00,668.22,668.35,667.62,667.9,16931.0,668.22,668.35,667.62,667.9,16931.0
2024-06-25 11:20:00,668.21,669.6,667.96,668.6,17160.0,668.21,669.6,667.96,668.6,17160.0
2024-06-25 11:25:00,668.51,668.64,668.01,668.64,5403.0,668.51,668.64,668.01,668.64,5403.0
2024-06-25 11:30:00,668.68,669.45,668.28,669.19,18511.0,668.68,669.45,668.28,669.19,18511.0
2024-06-25 11:35:00,669.18,669.24,668.36,668.53,3312.0,669.18,669.24,668.36,668.53,3312.0
2024-06-25 11:40:00,668.34,668.64,668.16,668.16,3288.0,668.34,668.64,668.16,668.16,3288.0
2024-06-25 11:45:00,668.43,670.69,668.43,670.21,19926.0,668.43,670.69,668.43,670.21,19926.0
2024-06-25 11:50:00,670.23,670.27,669.62,669.7,9690.0,670.23,670.27,669.62,669.7,9690.0
2024-06-25 11:55:00,669.7,670.33,669.7,669.82,11393.0,669.7,670.33,669.7,669.82,11393.0
2024-06-25 12:00:00,669.79,670.18,669.72,670.06,11573.0,669.79,670.18,669.72,670.06,11573.0
2024-06-25 12:05:00,670.06,670.22,669.91,669.93,9622.0,670.06,670.22,669.91,669.93,9622.0
2024-06-25 12:10:00,669.96,670.17,669.72,669.73,6192.0,669.96,670.17,669.72,669.73,6192.0
2024-06-25 12:15:00,669.78,671.79,669.7,671.49,8678.0,669.78,671.79,669.7,671.49,8678.0
2024-06-25 12:20:00,671.73,672.57,671.07,671.65,12386.0,671.73,672.57,671.07,671.65,12386.0
2024-06-25 12:25:00,671.59,672.28,671.37,672.28,2748.0,671.59,672.28,671.37,672.28,2748.0
2024-06-25 12:30:00,672.1,672.1,670.62,670.62,4435.0,672.1,672.1,670.62,670.62,4435.0
2024-06-25 12:35:00,670.85,671.24,670.31,670.82,9316.0,670.85,671.24,670.31,670.82,9316.0
2024-06-25 12:40:00,670.83,670.89,669.62,670.89,6718.0,670.83,670.89,669.62,670.89,6718.0
2024-06-25 12:45:00,670.44,670.77,669.25,670.13,8314.0,670.44,670.77,669.25,670.13,8314.0
2024-06-25 12:50:00,669.87,670.51,669.41,669.76,4677.0,669.87,670.51,669.41,669.76,4677.0
2024-06-25 12:55:00,669.38,669.81,669.17,669.59,3156.0,669.38,669.81,669.17,669.59,3156.0
2024-06-25 13:00:00,669.33,669.72,668.71,668.74,5198.0,669.33,669.72,668.71,668.74,5198.0
2024-06-25 13:05:00,668.9,669.54,668.65,669.42,1632.0,668.9,669.54,668.65,669.42,1632.0
2024-06-25 13:10:00,669.81,669.88,669.41,669.87,2502.0,669.81,669.88,669.41,669.87,2502.0
2024-06-25 13:15:00,669.14,669.88,669.14,669.66,2324.0,669.14,669.88,669.14,669.66,2324.0
2024-06-25 13:20:00,669.77,669.9,669.06,669.35,3727.0,669.77,669.9,669.06,669.35,3727.0
2024-06-25 13:25:00,669.39,669.67,669.08,669.42,1146.0,669.39,669.67,669.08,669.42,1146.0
2024-06-25 13:30:00,669.24,669.52,669.05,669.16,2191.0,669.24,669.52,669.05,669.16,2191.0
2024-06-25 13:35:00,669.44,669.61,668.95,669.16,6564.0,669.44,669.61,668.95,669.16,6564.0
2024-06-25 13:40:00,669.14,669.52,669.0,669.23,1705.0,669.14,669.52,669.0,669.23,1705.0
2024-06-25 13:45:00,669.28,669.54,669.12,669.34,4143.0,669.28,669.54,669.12,669.34,4143.0
2024-06-25 13:50:00,669.51,669.74,669.09,669.37,4502.0,669.51,669.74,669.09,669.37,4502.0
2024-06-25 13:55:00,669.5,669.54,668.89,669.21,2205.0,669.5,669.54,668.89,669.21,2205.0
2024-06-25 14:00:00,669.25,669.59,668.84,669.39,4266.0,669.25,669.59,668.84,669.39,4266.0
2024-06-25 14:05:00,669.39,669.63,669.17,669.53,6297.0,669.39,669.63,669.17,669.53,6297.0
2024-06-25 14:10:00,669.66,670.0,669.41,669.45,10034.0,669.66,670.0,669.41,669.45,10034.0
2024-06-25 14:15:00,669.53,670.44,669.14,670.22,3581.0,669.53,670.44,669.14,670.22,3581.0
2024-06-25 14:20:00,670.21,670.24,669.88,670.0,5093.0,670.21,670.24,669.88,670.0,5093.0
2024-06-25 14:25:00,670.12,670.85,670.1,670.42,7843.0,670.12,670.85,670.1,670.42,7843.0
2024-06-25 14:30:00,670.16,670.52,669.64,669.64,8786.0,670.16,670.52,669.64,669.64,8786.0
2024-06-25 14:35:00,669.98,669.98,669.48,669.8,3230.0,669.98,669.98,669.48,669.8,3230.0
2024-06-25 14:40:00,670.06,670.15,669.82,670.1,2767.0,670.06,670.15,669.82,670.1,2767.0
2024-06-25 14:45:00,670.0,670.12,668.88,669.74,5104.0,670.0,670.12,668.88,669.74,5104.0
2024-06-25 14:50:00,670.1,670.16,669.74,670.07,4329.0,670.1,670.16,669.74,670.07,4329.0
2024-06-25 14:55:00,670.1,671.47,670.1,670.75,12227.0,670.1,671.47,670.1,670.75,12227.0
2024-06-25 15:00:00,670.69,671.1,670.48,670.97,3493.0,670.69,671.1,670.48,670.97,3493.0
2024-06-25 15:05:00,671.07,671.34,670.79,671.23,5748.0,671.07,671.34,670.79,671.23,5748.0
2024-06-25 15:10:00,671.09,671.48,670.93,671.13,13796.0,671.09,671.48,670.93,671.13,13796.0
2024-06-25 15:15:00,671.3,671.86,671.22,671.85,10314.0,671.3,671.86,671.22,671.85,10314.0
2024-06-25 15:20:00,671.96,672.15,671.36,671.58,7283.0,671.96,672.15,671.36,671.58,7283.0
2024-06-25 15:25:00,671.46,671.77,670.93,671.75,4490.0,671.46,671.77,670.93,671.75,4490.0
2024-06-25 15:30:00,671.67,671.71,670.8,671.34,7268.0,671.67,671.71,670.8,671.34,7268.0
2024-06-25 15:35:00,671.56,671.56,670.57,670.63,8171.0,671.56,671.56,670.57,670.63,8171.0
2024-06-25 15:40:00,670.7,670.85,670.43,670.79,5743.0,670.7,670.85,670.43,670.79,5743.0
2024-06-25 15:45:00,670.75,671.49,670.31,671.12,7799.0,670.75,671.49,670.31,671.12,7799.0
2024-06-25 15:50:00,671.0,671.87,670.53,671.42,15660.0,671.0,671.87,670.53,671.42,15660.0
2024-06-25 15:55:00,671.16,672.55,670.57,672.41,39990.0,671.16,672.55,670.57,672.41,39990.0
2024-06-26 09:30:00,671.61,672.72,670.02,672.05,36890.0,671.61,672.72,670.02,672.05,36890.0
2024-06-26 09:35:00,672.58,675.95,671.54,674.8,27724.0,672.58,675.95,671.54,674.8,27724.0
2024-06-26 09:40:00,674.75,675.97,673.07,673.2,26944.0,674.75,675.97,673.07,673.2,26944.0
2024-06-26 09:45:00,673.03,677.46,673.03,677.46,23419.0,673.03,677.46,673.03,677.46,23419.0
2024-06-26 09:50:00,677.55,677.55,675.5,676.62,13201.0,677.55,677.55,675.5,676.62,13201.0
2024-06-26 09:55:00,676.0,677.82,675.99,677.69,15718.0,676.0,677.82,675.99,677.69,15718.0
2024-06-26 10:00:00,677.21,678.9,677.1,678.66,18225.0,677.21,678.9,677.1,678.66,18225.0
2024-06-26 10:05:00,678.85,680.12,678.34,678.94,14161.0,678.85,680.12,678.34,678.94,14161.0
2024-06-26 10:10:00,679.18,679.5,677.12,677.2,12601.0,679.18,679.5,677.12,677.2,12601.0
2024-06-26 10:15:00,677.76,677.9,677.0,677.36,8547.0,677.76,677.9,677.0,677.36,8547.0
2024-06-26 10:20:00,677.36,677.65,676.09,676.65,18845.0,677.36,677.65,676.09,676.65,18845.0
2024-06-26 10:25:00,676.49,676.7,675.23,675.97,6689.0,676.49,676.7,675.23,675.97,6689.0
2024-06-26 10:30:00,676.1,678.37,675.59,677.84,8506.0,676.1,678.37,675.59,677.84,8506.0
2024-06-26 10:35:00,677.51,678.76,677.21,677.51,10341.0,677.51,678.76,677.21,677.51,10341.0
2024-06-26 10:40:00,677.77,678.41,677.06,678.41,3772.0,677.77,678.41,677.06,678.41,3772.0
2024-06-26 10:45:00,678.11,679.89,677.76,679.86,18415.0,678.11,679.89,677.76,679.86,18415.0
2024-06-26 10:50:00,679.91,680.71,678.93,680.13,36438.0,679.91,680.71,678.93,680.13,36438.0
2024-06-26 10:55:00,680.0,681.03,679.91,680.21,17638.0,680.0,681.03,679.91,680.21,17638.0
2024-06-26 11:00:00,680.34,681.58,679.92,681.49,25187.0,680.34,681.58,679.92,681.49,25187.0
2024-06-26 11:05:00,681.73,682.96,680.55,680.55,21224.0,681.73,682.96,680.55,680.55,21224.0
2024-06-26 11:10:00,680.89,680.96,677.94,678.57,19292.0,680.89,680.96,677.94,678.57,19292.0
2024-06-26 11:15:00,678.85,679.83,678.57,679.2,8698.0,678.85,679.83,678.57,679.2,8698.0
2024-06-26 11:20:00,679.27,679.83,678.97,679.68,9846.0,679.27,679.83,678.97,679.68,9846.0
2024-06-26 11:25:00,679.76,679.77,677.84,678.02,7225.0,679.76,679.77,677.84,678.02,7225.0
2024-06-26 11:30:00,677.94,679.01,677.72,678.32,5447.0,677.94,679.01,677.72,678.32,5447.0
2024-06-26 11:35:00,678.16,679.61,678.16,679.61,4539.0,678.16,679.61,678.16,679.61,4539.0
2024-06-26 11:40:00,679.7,679.71,678.75,679.0,7511.0,679.7,679.71,678.75,679.0,7511.0
2024-06-26 11:45:00,678.82,680.3,678.39,680.04,15776.0,678.82,680.3,678.39,680.04,15776.0
2024-06-26 11:50:00,680.56,681.28,679.72,681.28,7696.0,680.56,681.28,679.72,681.28,7696.0
2024-06-26 11:55:00,681.17,681.67,680.56,681.07,11177.0,681.17,681.67,680.56,681.07,11177.0
2024-06-26 12:00:00,680.99,682.27,680.53,682.1,13569.0,680.99,682.27,680.53,682.1,13569.0
2024-06-26 12:05:00,681.37,682.2,681.2,681.52,9862.0,681.37,682.2,681.2,681.52,9862.0
2024-06-26 12:10:00,681.62,681.73,680.4,681.12,7597.0,681.62,681.73,680.4,681.12,7597.0
2024-06-26 12:15:00,680.86,681.5,680.62,681.38,2828.0,680.86,681.5,680.62,681.38,2828.0
2024-06-26 12:20:00,681.27,681.29,679.95,679.96,4404.0,681.27,681.29,679.95,679.96,4404.0
2024-06-26 12:25:00,680.0,681.06,679.43,680.24,8113.0,680.0,681.06,679.43,680.24,8113.0
2024-06-26 12:30:00,680.2,680.88,679.65,680.55,4559.0,680.2,680.88,679.65,680.55,4559.0
2024-06-26 12:35:00,680.56,680.74,680.0,680.0,7574.0,680.56,680.74,680.0,680.0,7574.0
2024-06-26 12:40:00,680.1,680.93,679.93,680.06,3121.0,680.1,680.93,679.93,680.06,3121.0
2024-06-26 12:45:00,680.17,681.24,679.13,679.6,13466.0,680.17,681.24,679.13,679.6,13466.0
2024-06-26 12:50:00,679.8,680.03,679.1,679.92,3157.0,679.8,680.03,679.1,679.92,3157.0
2024-06-26 12:55:00,679.87,680.5,679.41,680.5,5469.0,679.87,680.5,679.41,680.5,5469.0
2024-06-26 13:00:00,680.36,680.36,679.31,680.12,2907.0,680.36,680.36,679.31,680.12,2907.0
2024-06-26 13:05:00,679.71,679.97,679.39,679.43,3600.0,679.71,679.97,679.39,679.43,3600.0
2024-06-26 13:10:00,680.01,681.03,680.01,680.61,3243.0,680.01,681.03,680.01,680.61,3243.0
2024-06-26 13:15:00,680.37,680.52,679.5,679.59,6559.0,680.37,680.52,679.5,679.59,6559.0
2024-06-26 13:20:00,679.24,679.55,678.38,678.6,17785.0,679.24,679.55,678.38,678.6,17785.0
2024-06-26 13:25:00,678.52,679.33,678.46,679.16,6850.0,678.52,679.33,678.46,679.16,6850.0
2024-06-26 13:30:00,679.18,679.61,679.08,679.52,6454.0,679.18,679.61,679.08,679.52,6454.0
2024-06-26 13:35:00,679.27,679.43,678.67,679.43,2950.0,679.27,679.43,678.67,679.43,2950.0
2024-06-26 13:40:00,679.19,679.19,678.49,678.79,5389.0,679.19,679.19,678.49,678.79,5389.0
2024-06-26 13:45:00,678.84,679.47,678.57,678.84,3450.0,678.84,679.47,678.57,678.84,3450.0
2024-06-26 13:50:00,679.07,679.48,678.96,679.3,5643.0,679.07,679.48,678.96,679.3,5643.0
2024-06-26 13:55:00,679.2,680.61,679.0,680.37,6237.0,679.2,680.61,679.0,680.37,6237.0
2024-06-26 14:00:00,680.15,680.49,679.43,680.27,6224.0,680.15,680.49,679.43,680.27,6224.0
2024-06-26 14:05:00,680.17,680.65,679.94,680.64,7091.0,680.17,680.65,679.94,680.64,7091.0
2024-06-26 14:10:00,680.53,681.26,680.52,680.6,9192.0,680.53,681.26,680.52,680.6,9192.0
2024-06-26 14:15:00,680.58,681.0,680.44,680.71,3366.0,680.58,681.0,680.44,680.71,3366.0
2024-06-26 14:20:00,680.57,680.68,680.13,680.39,4732.0,680.57,680.68,680.13,680.39,4732.0
2024-06-26 14:25:00,680.38,680.48,679.98,680.13,2152.0,680.38,680.48,679.98,680.13,2152.0
2024-06-26 14:30:00,680.17,680.46,680.05,680.46,3588.0,680.17,680.46,680.05,680.46,3588.0
2024-06-26 14:35:00,680.37,680.56,679.52,679.52,3695.0,680.37,680.56,679.52,679.52,3695.0
2024-06-26 14:40:00,679.67,680.18,679.34,680.12,7441.0,679.67,680.18,679.34,680.12,7441.0
2024-06-26 14:45:00,680.11,680.81,679.96,680.59,8092.0,680.11,680.81,679.96,680.59,8092.0
2024-06-26 14:50:00,680.5,680.92,679.58,679.58,3876.0,680.5,680.92,679.58,679.58,3876.0
2024-06-26 14:55:00,679.53,679.73,678.92,679.38,7353.0,679.53,679.73,678.92,679.38,7353.0
2024-06-26 15:00:00,679.38,679.38,678.42,678.8,7327.0,679.38,679.38,678.42,678.8,7327.0
2024-06-26 15:05:00,678.76,679.31,678.76,678.97,9753.0,678.76,679.31,678.76,678.97,9753.0
2024-06-26 15:10:00,678.77,678.77,678.35,678.7,4622.0,678.77,678.77,678.35,678.7,4622.0
2024-06-26 15:15:00,678.74,678.87,678.01,678.01,5559.0,678.74,678.87,678.01,678.01,5559.0
2024-06-26 15:20:00,678.37,679.2,678.34,678.83,3293.0,678.37,679.2,678.34,678.83,3293.0
2024-06-26 15:25:00,679.0,679.01,678.46,678.88,6707.0,679.0,679.01,678.46,678.88,6707.0
2024-06-26 15:30:00,678.88,678.89,678.12,678.47,4835.0,678.88,678.89,678.12,678.47,4835.0
2024-06-26 15:35:00,678.6,679.01,678.32,678.32,6537.0,678.6,679.01,678.32,678.32,6537.0
2024-06-26 15:40:00,678.21,678.88,678.21,678.88,7884.0,678.21,678.88,678.21,678.88,7884.0
2024-06-26 15:45:00,678.88,678.88,677.15,677.79,11170.0,678.88,678.88,677.15,677.79,11170.0
2024-06-26 15:50:00,677.57,678.16,677.25,677.96,19074.0,677.57,678.16,677.25,677.96,19074.0
2024-06-26 15:55:00,677.76,678.87,677.3,677.67,49608.0,677.76,678.87,677.3,677.67,49608.0
2024-06-27 09:30:00,679.35,686.77,678.14,685.63,66575.0,679.35,686.77,678.14,685.63,66575.0
2024-06-27 09:35:00,685.28,686.38,682.95,684.84,18363.0,685.28,686.38,682.95,684.84,18363.0
2024-06-27 09:40:00,684.16,685.79,683.18,685.38,19109.0,684.16,685.79,683.18,685.38,19109.0
2024-06-27 09:45:00,685.91,687.39,684.31,685.1,27057.0,685.91,687.39,684.31,685.1,27057.0
2024-06-27 09:50:00,684.71,686.82,683.38,686.48,20683.0,684.71,686.82,683.38,686.48,20683.0
2024-06-27 09:55:00,686.33,686.66,684.07,685.75,16645.0,686.33,686.66,684.07,685.75,16645.0
2024-06-27 10:00:00,685.38,687.89,685.38,686.17,18600.0,685.38,687.89,685.38,686.17,18600.0
2024-06-27 10:05:00,686.68,686.95,684.91,685.0,9244.0,686.68,686.95,684.91,685.0,9244.0
2024-06-27 10:10:00,684.8,686.94,684.35,686.7,11482.0,684.8,686.94,684.35,686.7,11482.0
2024-06-27 10:15:00,686.73,687.15,685.27,685.27,6234.0,686.73,687.15,685.27,685.27,6234.0
2024-06-27 10:20:00,685.18,686.05,685.01,685.8,8631.0,685.18,686.05,685.01,685.8,8631.0
2024-06-27 10:25:00,685.41,687.5,685.4,685.74,15309.0,685.41,687.5,685.4,685.74,15309.0
2024-06-27 10:30:00,685.4,686.2,684.7,686.2,11194.0,685.4,686.2,684.7,686.2,11194.0
2024-06-27 10:35:00,685.66,685.92,684.54,685.86,6361.0,685.66,685.92,684.54,685.86,6361.0
2024-06-27 10:40:00,685.59,686.27,685.13,686.26,10486.0,685.59,686.27,685.13,686.26,10486.0
2024-06-27 10:45:00,686.0,686.04,684.14,685.04,24333.0,686.0,686.04,684.14,685.04,24333.0
2024-06-27 10:50:00,685.0,685.0,682.7,683.08,10990.0,685.0,685.0,682.7,683.08,10990.0
2024-06-27 10:55:00,683.22,684.03,682.25,682.32,9087.0,683.22,684.03,682.25,682.32,9087.0
2024-06-27 11:00:00,682.27,682.41,681.43,682.07,8761.0,682.27,682.41,681.43,682.07,8761.0
2024-06-27 11:05:00,682.23,682.35,680.68,680.99,10089.0,682.23,682.35,680.68,680.99,10089.0
2024-06-27 11:10:00,681.35,682.64,681.28,681.76,9669.0,681.35,682.64,681.28,681.76,9669.0
2024-06-27 11:15:00,681.97,682.09,681.3,681.76,6599.0,681.97,682.09,681.3,681.76,6599.0
2024-06-27 11:20:00,681.79,683.14,681.62,681.94,8869.0,681.79,683.14,681.62,681.94,8869.0
2024-06-27 11:25:00,682.23,682.46,680.67,681.47,6600.0,682.23,682.46,680.67,681.47,6600.0
2024-06-27 11:30:00,681.72,681.72,680.28,680.69,5287.0,681.72,681.72,680.28,680.69,5287.0
2024-06-27 11:35:00,680.98,681.87,680.56,681.45,3187.0,680.98,681.87,680.56,681.45,3187.0
2024-06-27 11:40:00,681.73,682.55,680.68,680.74,6363.0,681.73,682.55,680.68,680.74,6363.0
2024-06-27 11:45:00,680.69,681.44,680.69,681.42,2800.0,680.69,681.44,680.69,681.42,2800.0
2024-06-27 11:50:00,681.28,682.55,680.99,681.89,4438.0,681.28,682.55,680.99,681.89,4438.0
2024-06-27 11:55:00,681.82,682.59,681.81,682.42,2480.0,681.82,682.59,681.81,682.42,2480.0
2024-06-27 12:00:00,682.17,682.82,682.02,682.82,3245.0,682.17,682.82,682.02,682.82,3245.0
2024-06-27 12:05:00,682.83,683.54,682.8,683.11,4702.0,682.83,683.54,682.8,683.11,4702.0
2024-06-27 12:10:00,683.14,684.15,682.83,684.11,3618.0,683.14,684.15,682.83,684.11,3618.0
2024-06-27 12:15:00,683.95,684.38,683.52,683.8,3753.0,683.95,684.38,683.52,683.8,3753.0
2024-06-27 12:20:00,683.69,684.08,683.66,683.82,3107.0,683.69,684.08,683.66,683.82,3107.0
2024-06-27 12:25:00,684.29,684.9,684.03,684.9,5108.0,684.29,684.9,684.03,684.9,5108.0
2024-06-27 12:30:00,684.63,685.74,684.63,685.7,10273.0,684.63,685.74,684.63,685.7,10273.0
2024-06-27 12:35:00,685.87,687.0,685.74,686.49,10224.0,685.87,687.0,685.74,686.49,10224.0
2024-06-27 12:40:00,686.56,687.33,685.91,687.33,16737.0,686.56,687.33,685.91,687.33,16737.0
2024-06-27 12:45:00,687.18,688.57,687.18,687.58,24839.0,687.18,688.57,687.18,687.58,24839.0
2024-06-27 12:50:00,687.82,688.25,687.49,687.67,9337.0,687.82,688.25,687.49,687.67,9337.0
2024-06-27 12:55:00,687.66,687.92,686.53,686.53,5366.0,687.66,687.92,686.53,686.53,5366.0
2024-06-27 13:00:00,686.91,687.69,686.5,687.09,23311.0,686.91,687.69,686.5,687.09,23311.0
2024-06-27 13:05:00,687.11,687.65,686.98,687.32,5095.0,687.11,687.65,686.98,687.32,5095.0
2024-06-27 13:10:00,687.22,687.99,687.11,687.24,9753.0,687.22,687.99,687.11,687.24,9753.0
2024-06-27 13:15:00,687.25,687.5,686.7,686.75,16117.0,687.25,687.5,686.7,686.75,16117.0
2024-06-27 13:20:00,687.2,687.37,686.54,687.3,5361.0,687.2,687.37,686.54,687.3,5361.0
2024-06-27 13:25:00,687.2,687.74,686.86,687.26,9046.0,687.2,687.74,686.86,687.26,9046.0
2024-06-27 13:30:00,687.26,687.68,686.94,687.61,7735.0,687.26,687.68,686.94,687.61,7735.0
2024-06-27 13:35:00,687.49,688.37,687.12,687.29,14385.0,687.49,688.37,687.12,687.29,14385.0
2024-06-27 13:40:00,687.08,687.27,686.01,686.29,7764.0,687.08,687.27,686.01,686.29,7764.0
2024-06-27 13:45:00,686.3,687.01,686.3,686.96,5419.0,686.3,687.01,686.3,686.96,5419.0
2024-06-27 13:50:00,687.01,687.22,686.67,687.0,4788.0,687.01,687.22,686.67,687.0,4788.0
2024-06-27 13:55:00,686.99,687.15,686.25,686.25,7346.0,686.99,687.15,686.25,686.25,7346.0
2024-06-27 14:00:00,686.06,686.25,683.94,684.97,21567.0,686.06,686.25,683.94,684.97,21567.0
2024-06-27 14:05:00,685.05,685.73,684.42,684.96,11132.0,685.05,685.73,684.42,684.96,11132.0
2024-06-27 14:10:00,685.07,685.13,684.51,684.53,7764.0,685.07,685.13,684.51,684.53,7764.0
2024-06-27 14:15:00,684.61,685.14,684.23,684.49,6058.0,684.61,685.14,684.23,684.49,6058.0
2024-06-27 14:20:00,684.64,684.91,684.3,684.52,8377.0,684.64,684.91,684.3,684.52,8377.0
2024-06-27 14:25:00,684.42,684.42,683.64,683.97,5361.0,684.42,684.42,683.64,683.97,5361.0
2024-06-27 14:30:00,683.95,684.08,683.54,683.7,1484.0,683.95,684.08,683.54,683.7,1484.0
2024-06-27 14:35:00,684.24,684.76,684.02,684.27,4313.0,684.24,684.76,684.02,684.27,4313.0
2024-06-27 14:40:00,684.42,684.57,683.12,684.04,5764.0,684.42,684.57,683.12,684.04,5764.0
2024-06-27 14:45:00,683.97,685.18,683.57,685.18,6643.0,683.97,685.18,683.57,685.18,6643.0
2024-06-27 14:50:00,685.13,685.85,685.03,685.85,7184.0,685.13,685.85,685.03,685.85,7184.0
2024-06-27 14:55:00,685.93,686.44,685.93,686.29,8148.0,685.93,686.44,685.93,686.29,8148.0
2024-06-27 15:00:00,686.29,686.47,685.93,686.2,6077.0,686.29,686.47,685.93,686.2,6077.0
2024-06-27 15:05:00,686.13,686.56,685.7,685.7,9912.0,686.13,686.56,685.7,685.7,9912.0
2024-06-27 15:10:00,686.23,686.76,686.05,686.42,5285.0,686.23,686.76,686.05,686.42,5285.0
2024-06-27 15:15:00,686.64,686.95,686.17,686.17,15211.0,686.64,686.95,686.17,686.17,15211.0
2024-06-27 15:20:00,686.41,686.79,686.13,686.49,5732.0,686.41,686.79,686.13,686.49,5732.0
2024-06-27 15:25:00,686.29,686.58,686.14,686.14,9822.0,686.29,686.58,686.14,686.14,9822.0
2024-06-27 15:30:00,686.18,686.18,685.14,685.95,6775.0,686.18,686.18,685.14,685.95,6775.0
2024-06-27 15:35:00,685.67,685.79,684.75,685.0,7763.0,685.67,685.79,684.75,685.0,7763.0
2024-06-27 15:40:00,684.99,685.17,684.16,684.43,10685.0,684.99,685.17,684.16,684.43,10685.0
2024-06-27 15:45:00,684.64,685.13,683.67,684.0,10739.0,684.64,685.13,683.67,684.0,10739.0
2024-06-27 15:50:00,683.76,684.33,682.16,683.0,46339.0,683.76,684.33,682.16,683.0,46339.0
2024-06-27 15:55:00,683.28,684.59,683.11,684.33,58499.0,683.28,684.59,683.11,684.33,58499.0
2024-06-28 09:30:00,679.0,682.95,679.0,681.22,58542.0,679.0,682.95,679.0,681.22,58542.0
2024-06-28 09:35:00,681.4,682.54,680.9,681.29,26658.0,681.4,682.54,680.9,681.29,26658.0
2024-06-28 09:40:00,680.95,684.75,680.24,683.95,29708.0,680.95,684.75,680.24,683.95,29708.0
2024-06-28 09:45:00,683.94,684.32,681.28,682.77,46700.0,683.94,684.32,681.28,682.77,46700.0
2024-06-28 09:50:00,682.54,682.93,681.61,682.8,10501.0,682.54,682.93,681.61,682.8,10501.0
2024-06-28 09:55:00,682.8,683.3,681.6,683.25,13793.0,682.8,683.3,681.6,683.25,13793.0
2024-06-28 10:00:00,683.45,685.36,683.27,684.91,17847.0,683.45,685.36,683.27,684.91,17847.0
2024-06-28 10:05:00,684.88,685.32,683.69,683.93,11144.0,684.88,685.32,683.69,683.93,11144.0
2024-06-28 10:10:00,684.1,685.08,684.0,684.36,8130.0,684.1,685.08,684.0,684.36,8130.0
2024-06-28 10:15:00,684.8,685.4,683.76,685.13,16282.0,684.8,685.4,683.76,685.13,16282.0
2024-06-28 10:20:00,685.46,687.0,685.4,685.89,19496.0,685.46,687.0,685.4,685.89,19496.0
2024-06-28 10:25:00,685.89,686.14,684.0,684.0,13017.0,685.89,686.14,684.0,684.0,13017.0
2024-06-28 10:30:00,684.03,685.22,684.03,684.86,9843.0,684.03,685.22,684.03,684.86,9843.0
2024-06-28 10:35:00,684.73,685.12,683.64,683.76,6072.0,684.73,685.12,683.64,683.76,6072.0
2024-06-28 10:40:00,683.53,683.91,682.28,683.39,18812.0,683.53,683.91,682.28,683.39,18812.0
2024-06-28 10:45:00,682.5,682.63,681.45,681.77,14089.0,682.5,682.63,681.45,681.77,14089.0
2024-06-28 10:50:00,681.89,682.2,679.53,679.53,16105.0,681.89,682.2,679.53,679.53,16105.0
2024-06-28 10:55:00,679.57,680.68,679.57,680.59,12860.0,679.57,680.68,679.57,680.59,12860.0
2024-06-28 11:00:00,680.59,680.59,678.67,678.88,17588.0,680.59,680.59,678.67,678.88,17588.0
2024-06-28 11:05:00,678.88,679.54,678.58,679.16,8500.0,678.88,679.54,678.58,679.16,8500.0
2024-06-28 11:10:00,679.08,679.86,678.5,679.38,6136.0,679.08,679.86,678.5,679.38,6136.0
2024-06-28 11:15:00,679.3,680.0,679.18,679.98,3345.0,679.3,680.0,679.18,679.98,3345.0
2024-06-28 11:20:00,680.07,680.74,679.92,680.42,3760.0,680.07,680.74,679.92,680.42,3760.0
2024-06-28 11:25:00,680.13,680.13,679.31,680.07,6013.0,680.13,680.13,679.31,680.07,6013.0
2024-06-28 11:30:00,679.99,681.12,679.79,681.12,6552.0,679.99,681.12,679.79,681.12,6552.0
2024-06-28 11:35:00,681.1,681.1,679.81,680.0,14596.0,681.1,681.1,679.81,680.0,14596.0
2024-06-28 11:40:00,679.99,680.84,679.32,679.85,12727.0,679.99,680.84,679.32,679.85,12727.0
2024-06-28 11:45:00,679.81,680.25,679.36,679.86,10809.0,679.81,680.25,679.36,679.86,10809.0
2024-06-28 11:50:00,680.0,680.28,679.29,679.62,11823.0,680.0,680.28,679.29,679.62,11823.0
2024-06-28 11:55:00,679.63,679.74,679.1,679.1,3454.0,679.63,679.74,679.1,679.1,3454.0
2024-06-28 12:00:00,679.06,679.99,678.9,679.77,5406.0,679.06,679.99,678.9,679.77,5406.0
2024-06-28 12:05:00,679.63,679.93,678.0,678.61,20662.0,679.63,679.93,678.0,678.61,20662.0
2024-06-28 12:10:00,678.61,679.25,678.15,679.18,4718.0,678.61,679.25,678.15,679.18,4718.0
2024-06-28 12:15:00,679.1,679.75,677.77,678.09,8198.0,679.1,679.75,677.77,678.09,8198.0
2024-06-28 12:20:00,678.57,679.48,678.36,678.89,3696.0,678.57,679.48,678.36,678.89,3696.0
2024-06-28 12:25:00,679.06,680.05,679.05,680.05,3886.0,679.06,680.05,679.05,680.05,3886.0
2024-06-28 12:30:00,679.88,679.97,676.26,676.86,40862.0,679.88,679.97,676.26,676.86,40862.0
2024-06-28 12:35:00,676.86,677.12,675.51,675.51,17870.0,676.86,677.12,675.51,675.51,17870.0
2024-06-28 12:40:00,675.44,676.25,674.61,675.82,3375.0,675.44,676.25,674.61,675.82,3375.0
2024-06-28 12:45:00,675.82,675.82,674.88,675.46,30158.0,675.82,675.82,674.88,675.46,30158.0
2024-06-28 12:50:00,675.31,675.95,674.61,675.43,12561.0,675.31,675.95,674.61,675.43,12561.0
2024-06-28 12:55:00,675.32,676.3,675.26,675.95,5108.0,675.32,676.3,675.26,675.95,5108.0
2024-06-28 13:00:00,675.64,675.8,675.05,675.55,3269.0,675.64,675.8,675.05,675.55,3269.0
2024-06-28 13:05:00,675.62,677.09,675.47,676.6,5239.0,675.62,677.09,675.47,676.6,5239.0
2024-06-28 13:10:00,676.29,677.21,676.29,677.02,6470.0,676.29,677.21,676.29,677.02,6470.0
2024-06-28 13:15:00,676.42,676.88,675.74,676.01,11925.0,676.42,676.88,675.74,676.01,11925.0
2024-06-28 13:20:00,676.02,676.98,675.96,676.05,13480.0,676.02,676.98,675.96,676.05,13480.0
2024-06-28 13:25:00,675.97,676.3,675.74,675.92,11559.0,675.97,676.3,675.74,675.92,11559.0
2024-06-28 13:30:00,675.91,676.48,675.6,675.64,13195.0,675.91,676.48,675.6,675.64,13195.0
2024-06-28 13:35:00,675.53,675.68,674.75,674.97,4442.0,675.53,675.68,674.75,674.97,4442.0
2024-06-28 13:40:00,675.4,675.41,674.61,675.09,5528.0,675.4,675.41,674.61,675.09,5528.0
2024-06-28 13:45:00,675.08,675.1,674.4,674.58,8314.0,675.08,675.1,674.4,674.58,8314.0
2024-06-28 13:50:00,674.63,675.07,674.45,674.76,4488.0,674.63,675.07,674.45,674.76,4488.0
2024-06-28 13:55:00,674.74,675.04,674.56,674.79,12215.0,674.74,675.04,674.56,674.79,12215.0
2024-06-28 14:00:00,674.6,675.12,674.03,675.09,16622.0,674.6,675.12,674.03,675.09,16622.0
2024-06-28 14:05:00,674.97,675.4,674.75,674.83,15604.0,674.97,675.4,674.75,674.83,15604.0
2024-06-28 14:10:00,674.93,675.95,674.83,675.85,17362.0,674.93,675.95,674.83,675.85,17362.0
2024-06-28 14:15:00,675.88,676.2,674.15,674.15,8046.0,675.88,676.2,674.15,674.15,8046.0
2024-06-28 14:20:00,674.32,674.53,673.51,673.63,9635.0,674.32,674.53,673.51,673.63,9635.0
2024-06-28 14:25:00,674.11,674.46,673.66,673.86,7807.0,674.11,674.46,673.66,673.86,7807.0
2024-06-28 14:30:00,673.71,674.39,673.63,674.24,7378.0,673.71,674.39,673.63,674.24,7378.0
2024-06-28 14:35:00,674.3,674.58,673.72,673.87,4490.0,674.3,674.58,673.72,673.87,4490.0
2024-06-28 14:40:00,673.97,674.46,673.97,674.13,5205.0,673.97,674.46,673.97,674.13,5205.0
2024-06-28 14:45:00,674.13,674.84,674.08,674.57,12772.0,674.13,674.84,674.08,674.57,12772.0
2024-06-28 14:50:00,674.59,675.29,674.48,674.48,5910.0,674.59,675.29,674.48,674.48,5910.0
2024-06-28 14:55:00,674.72,674.9,674.17,674.59,6760.0,674.72,674.9,674.17,674.59,6760.0
2024-06-28 15:00:00,674.73,675.37,674.61,675.04,6754.0,674.73,675.37,674.61,675.04,6754.0
2024-06-28 15:05:00,675.09,675.72,674.94,675.36,11648.0,675.09,675.72,674.94,675.36,11648.0
2024-06-28 15:10:00,675.38,675.62,675.12,675.33,8091.0,675.38,675.62,675.12,675.33,8091.0
2024-06-28 15:15:00,675.43,675.89,675.37,675.8,4583.0,675.43,675.89,675.37,675.8,4583.0
2024-06-28 15:20:00,675.79,675.85,675.14,675.4,7025.0,675.79,675.85,675.14,675.4,7025.0
2024-06-28 15:25:00,675.32,676.0,675.12,675.8,13193.0,675.32,676.0,675.12,675.8,13193.0
2024-06-28 15:30:00,675.83,675.95,673.08,673.78,21607.0,675.83,675.95,673.08,673.78,21607.0
2024-06-28 15:35:00,673.92,675.43,673.9,675.19,13597.0,673.92,675.43,673.9,675.19,13597.0
2024-06-28 15:40:00,675.05,677.21,675.05,676.61,19124.0,675.05,677.21,675.05,676.61,19124.0
2024-06-28 15:45:00,676.75,676.8,675.58,675.67,14417.0,676.75,676.8,675.58,675.67,14417.0
2024-06-28 15:50:00,675.67,676.97,674.79,675.07,31960.0,675.67,676.97,674.79,675.07,31960.0
2024-06-28 15:55:00,675.4,675.83,674.18,675.07,102915.0,675.4,675.83,674.18,675.07,102915.0
2024-07-01 09:30:00,674.89,675.02,670.47,671.09,48498.0,674.89,675.02,670.47,671.09,48498.0
2024-07-01 09:35:00,670.91,672.75,670.84,672.25,14765.0,670.91,672.75,670.84,672.25,14765.0
2024-07-01 09:40:00,672.0,672.23,668.62,669.08,33853.0,672.0,672.23,668.62,669.08,33853.0
2024-07-01 09:45:00,669.25,669.59,667.46,669.42,16576.0,669.25,669.59,667.46,669.42,16576.0
2024-07-01 09:50:00,668.77,669.43,667.92,668.87,10358.0,668.77,669.43,667.92,668.87,10358.0
2024-07-01 09:55:00,669.05,669.05,666.84,667.39,15555.0,669.05,669.05,666.84,667.39,15555.0
2024-07-01 10:00:00,667.77,668.91,666.11,667.32,27023.0,667.77,668.91,666.11,667.32,27023.0
2024-07-01 10:05:00,667.34,668.35,666.51,667.01,14261.0,667.34,668.35,666.51,667.01,14261.0
2024-07-01 10:10:00,666.81,666.82,664.01,664.14,30887.0,666.81,666.82,664.01,664.14,30887.0
2024-07-01 10:15:00,664.19,665.79,663.78,665.55,17785.0,664.19,665.79,663.78,665.55,17785.0
2024-07-01 10:20:00,665.72,667.23,664.67,666.14,18189.0,665.72,667.23,664.67,666.14,18189.0
2024-07-01 10:25:00,666.46,667.26,666.31,667.2,9658.0,666.46,667.26,666.31,667.2,9658.0
2024-07-01 10:30:00,667.24,667.24,665.74,665.74,13362.0,667.24,667.24,665.74,665.74,13362.0
2024-07-01 10:35:00,665.73,666.67,665.17,665.36,10240.0,665.73,666.67,665.17,665.36,10240.0
2024-07-01 10:40:00,665.22,666.15,664.21,665.42,11092.0,665.22,666.15,664.21,665.42,11092.0
2024-07-01 10:45:00,665.56,666.33,665.22,665.4,14854.0,665.56,666.33,665.22,665.4,14854.0
2024-07-01 10:50:00,665.49,666.08,664.8,665.44,6908.0,665.49,666.08,664.8,665.44,6908.0
2024-07-01 10:55:00,665.33,666.97,665.33,666.63,14062.0,665.33,666.97,665.33,666.63,14062.0
2024-07-01 11:00:00,666.36,667.1,665.47,666.96,14241.0,666.36,667.1,665.47,666.96,14241.0
2024-07-01 11:05:00,666.85,668.66,666.27,667.1,15331.0,666.85,668.66,666.27,667.1,15331.0
2024-07-01 11:10:00,666.96,668.51,666.72,668.33,10008.0,666.96,668.51,666.72,668.33,10008.0
2024-07-01 11:15:00,668.43,669.32,668.17,668.77,14464.0,668.43,669.32,668.17,668.77,14464.0
2024-07-01 11:20:00,668.77,669.82,668.61,669.31,16865.0,668.77,669.82,668.61,669.31,16865.0
2024-07-01 11:25:00,669.32,671.39,669.04,670.75,31290.0,669.32,671.39,669.04,670.75,31290.0
2024-07-01 11:30:00,671.35,671.35,670.22,670.3,7462.0,671.35,671.35,670.22,670.3,7462.0
2024-07-01 11:35:00,670.32,671.09,670.0,670.13,6333.0,670.32,671.09,670.0,670.13,6333.0
2024-07-01 11:40:00,670.14,670.69,669.37,669.53,9001.0,670.14,670.69,669.37,669.53,9001.0
2024-07-01 11:45:00,669.56,670.79,669.56,670.12,4244.0,669.56,670.79,669.56,670.12,4244.0
2024-07-01 11:50:00,670.04,670.96,669.21,670.45,10540.0,670.04,670.96,669.21,670.45,10540.0
2024-07-01 11:55:00,670.3,670.3,669.44,669.67,4204.0,670.3,670.3,669.44,669.67,4204.0
2024-07-01 12:00:00,669.61,670.29,668.56,668.76,9006.0,669.61,670.29,668.56,668.76,9006.0
2024-07-01 12:05:00,668.98,670.66,668.98,670.41,5270.0,668.98,670.66,668.98,670.41,5270.0
2024-07-01 12:10:00,670.83,671.75,670.4,671.67,9664.0,670.83,671.75,670.4,671.67,9664.0
2024-07-01 12:15:00,671.62,672.26,671.14,671.25,6760.0,671.62,672.26,671.14,671.25,6760.0
2024-07-01 12:20:00,671.28,671.33,670.43,670.63,3437.0,671.28,671.33,670.43,670.63,3437.0
2024-07-01 12:25:00,670.54,671.09,670.54,670.81,9217.0,670.54,671.09,670.54,670.81,9217.0
2024-07-01 12:30:00,670.89,671.39,670.45,671.09,7349.0,670.89,671.39,670.45,671.09,7349.0
2024-07-01 12:35:00,670.9,671.45,670.29,671.45,3809.0,670.9,671.45,670.29,671.45,3809.0
2024-07-01 12:40:00,671.01,671.34,670.4,670.5,2660.0,671.01,671.34,670.4,670.5,2660.0
2024-07-01 12:45:00,670.73,671.37,670.47,670.86,3582.0,670.73,671.37,670.47,670.86,3582.0
2024-07-01 12:50:00,670.84,671.57,670.84,671.01,4259.0,670.84,671.57,670.84,671.01,4259.0
2024-07-01 12:55:00,671.31,671.6,670.32,671.0,5492.0,671.31,671.6,670.32,671.0,5492.0
2024-07-01 13:00:00,670.96,671.42,670.37,670.52,5092.0,670.96,671.42,670.37,670.52,5092.0
2024-07-01 13:05:00,670.86,671.13,670.63,670.73,5588.0,670.86,671.13,670.63,670.73,5588.0
2024-07-01 13:10:00,670.5,671.25,670.5,670.77,5955.0,670.5,671.25,670.5,670.77,5955.0
2024-07-01 13:15:00,670.71,671.72,670.7,671.63,4358.0,670.71,671.72,670.7,671.63,4358.0
2024-07-01 13:20:00,671.46,671.62,670.06,670.22,7570.0,671.46,671.62,670.06,670.22,7570.0
2024-07-01 13:25:00,670.22,671.23,670.22,671.23,4077.0,670.22,671.23,670.22,671.23,4077.0
2024-07-01 13:30:00,671.11,671.5,670.84,671.36,3539.0,671.11,671.5,670.84,671.36,3539.0
2024-07-01 13:35:00,671.37,672.32,671.35,672.32,5895.0,671.37,672.32,671.35,672.32,5895.0
2024-07-01 13:40:00,672.06,673.0,672.06,672.75,10026.0,672.06,673.0,672.06,672.75,10026.0
2024-07-01 13:45:00,672.93,673.0,672.4,672.4,3341.0,672.93,673.0,672.4,672.4,3341.0
2024-07-01 13:50:00,672.47,672.51,671.95,672.18,2432.0,672.47,672.51,671.95,672.18,2432.0
2024-07-01 13:55:00,671.95,672.56,671.63,672.47,3150.0,671.95,672.56,671.63,672.47,3150.0
2024-07-01 14:00:00,672.26,672.26,671.41,671.94,3546.0,672.26,672.26,671.41,671.94,3546.0
2024-07-01 14:05:00,671.92,672.05,671.63,671.89,4791.0,671.92,672.05,671.63,671.89,4791.0
2024-07-01 14:10:00,671.88,672.62,671.72,672.56,3399.0,671.88,672.62,671.72,672.56,3399.0
2024-07-01 14:15:00,672.32,673.08,672.31,672.9,4026.0,672.32,673.08,672.31,672.9,4026.0
2024-07-01 14:20:00,673.09,673.09,672.37,672.44,3133.0,673.09,673.09,672.37,672.44,3133.0
2024-07-01 14:25:00,672.64,672.83,671.95,672.36,4041.0,672.64,672.83,671.95,672.36,4041.0
2024-07-01 14:30:00,672.15,672.59,671.69,672.55,11000.0,672.15,672.59,671.69,672.55,11000.0
2024-07-01 14:35:00,672.61,673.0,672.36,672.82,10659.0,672.61,673.0,672.36,672.82,10659.0
2024-07-01 14:40:00,672.97,673.02,672.37,672.81,10388.0,672.97,673.02,672.37,672.81,10388.0
2024-07-01 14:45:00,672.74,672.78,671.67,671.72,5996.0,672.74,672.78,671.67,671.72,5996.0
2024-07-01 14:50:00,671.75,672.4,671.58,672.23,3481.0,671.75,672.4,671.58,672.23,3481.0
2024-07-01 14:55:00,672.5,672.85,672.35,672.7,1914.0,672.5,672.85,672.35,672.7,1914.0
2024-07-01 15:00:00,672.85,672.85,672.12,672.27,4079.0,672.85,672.85,672.12,672.27,4079.0
2024-07-01 15:05:00,672.41,673.99,672.4,673.97,9706.0,672.41,673.99,672.4,673.97,9706.0
2024-07-01 15:10:00,673.95,674.43,673.72,674.41,5685.0,673.95,674.43,673.72,674.41,5685.0
2024-07-01 15:15:00,674.33,674.42,673.67,673.84,6013.0,674.33,674.42,673.67,673.84,6013.0
2024-07-01 15:20:00,673.77,673.9,673.4,673.41,6132.0,673.77,673.9,673.4,673.41,6132.0
2024-07-01 15:25:00,673.56,673.56,672.88,673.4,6299.0,673.56,673.56,672.88,673.4,6299.0
2024-07-01 15:30:00,673.47,673.86,672.98,673.86,3943.0,673.47,673.86,672.98,673.86,3943.0
2024-07-01 15:35:00,673.66,673.84,673.15,673.84,9238.0,673.66,673.84,673.15,673.84,9238.0
2024-07-01 15:40:00,673.88,674.38,673.69,673.75,7569.0,673.88,674.38,673.69,673.75,7569.0
2024-07-01 15:45:00,673.71,674.17,673.05,673.53,9392.0,673.71,674.17,673.05,673.53,9392.0
2024-07-01 15:50:00,673.52,674.13,673.48,673.74,16189.0,673.52,674.13,673.48,673.74,16189.0
2024-07-01 15:55:00,674.15,674.37,673.34,673.48,50489.0,674.15,674.37,673.34,673.48,50489.0
2024-07-02 09:30:00,672.61,675.83,671.25,671.48,42989.0,672.61,675.83,671.25,671.48,42989.0
2024-07-02 09:35:00,671.06,673.36,670.07,672.71,14572.0,671.06,673.36,670.07,672.71,14572.0
2024-07-02 09:40:00,672.73,673.68,671.82,672.23,11825.0,672.73,673.68,671.82,672.23,11825.0
2024-07-02 09:45:00,672.72,672.72,670.12,671.45,9463.0,672.72,672.72,670.12,671.45,9463.0
2024-07-02 09:50:00,670.6,671.93,670.6,671.7,6529.0,670.6,671.93,670.6,671.7,6529.0
2024-07-02 09:55:00,671.08,672.06,670.6,672.02,3424.0,671.08,672.06,670.6,672.02,3424.0
2024-07-02 10:00:00,671.52,673.87,671.4,673.87,9821.0,671.52,673.87,671.4,673.87,9821.0
2024-07-02 10:05:00,673.88,675.24,673.11,673.44,15967.0,673.88,675.24,673.11,673.44,15967.0
2024-07-02 10:10:00,673.88,674.73,672.58,674.04,11647.0,673.88,674.73,672.58,674.04,11647.0
2024-07-02 10:15:00,673.72,674.53,673.22,673.44,6392.0,673.72,674.53,673.22,673.44,6392.0
2024-07-02 10:20:00,673.7,673.99,671.98,673.36,8877.0,673.7,673.99,671.98,673.36,8877.0
2024-07-02 10:25:00,673.59,674.04,673.09,673.39,6628.0,673.59,674.04,673.09,673.39,6628.0
2024-07-02 10:30:00,673.5,675.19,673.5,675.09,16103.0,673.5,675.19,673.5,675.09,16103.0
2024-07-02 10:35:00,675.29,675.94,673.68,674.88,12616.0,675.29,675.94,673.68,674.88,12616.0
2024-07-02 10:40:00,675.27,675.97,674.55,674.75,6822.0,675.27,675.97,674.55,674.75,6822.0
2024-07-02 10:45:00,674.63,675.81,674.45,675.78,7625.0,674.63,675.81,674.45,675.78,7625.0
2024-07-02 10:50:00,675.7,677.63,675.51,676.92,20765.0,675.7,677.63,675.51,676.92,20765.0
2024-07-02 10:55:00,677.08,678.18,676.62,677.43,19918.0,677.08,678.18,676.62,677.43,19918.0
2024-07-02 11:00:00,677.96,680.76,677.49,680.61,24678.0,677.96,680.76,677.49,680.61,24678.0
2024-07-02 11:05:00,680.44,680.81,679.33,680.37,16836.0,680.44,680.81,679.33,680.37,16836.0
2024-07-02 11:10:00,680.22,680.46,679.52,679.76,10100.0,680.22,680.46,679.52,679.76,10100.0
2024-07-02 11:15:00,679.74,680.48,679.21,679.21,5895.0,679.74,680.48,679.21,679.21,5895.0
2024-07-02 11:20:00,679.12,679.57,678.38,679.55,10557.0,679.12,679.57,678.38,679.55,10557.0
2024-07-02 11:25:00,679.7,679.71,678.91,679.18,3908.0,679.7,679.71,678.91,679.18,3908.0
2024-07-02 11:30:00,679.18,680.36,679.18,679.68,8012.0,679.18,680.36,679.18,679.68,8012.0
2024-07-02 11:35:00,679.68,681.74,679.68,680.94,23028.0,679.68,681.74,679.68,680.94,23028.0
2024-07-02 11:40:00,680.86,681.74,680.14,680.34,12235.0,680.86,681.74,680.14,680.34,12235.0
2024-07-02 11:45:00,680.05,680.06,678.58,678.58,9108.0,680.05,680.06,678.58,678.58,9108.0
2024-07-02 11:50:00,678.83,679.03,677.39,677.39,9824.0,678.83,679.03,677.39,677.39,9824.0
2024-07-02 11:55:00,677.59,677.9,676.48,676.72,9345.0,677.59,677.9,676.48,676.72,9345.0
2024-07-02 12:00:00,676.54,676.79,675.8,676.34,7300.0,676.54,676.79,675.8,676.34,7300.0
2024-07-02 12:05:00,676.18,676.37,675.23,675.34,4475.0,676.18,676.37,675.23,675.34,4475.0
2024-07-02 12:10:00,675.3,675.86,674.68,675.41,11000.0,675.3,675.86,674.68,675.41,11000.0
2024-07-02 12:15:00,675.24,675.42,675.0,675.12,2741.0,675.24,675.42,675.0,675.12,2741.0
2024-07-02 12:20:00,674.91,675.2,674.72,674.92,4957.0,674.91,675.2,674.72,674.92,4957.0
2024-07-02 12:25:00,674.96,675.64,674.56,675.64,11628.0,674.96,675.64,674.56,675.64,11628.0
2024-07-02 12:30:00,675.42,676.95,675.3,676.7,18768.0,675.42,676.95,675.3,676.7,18768.0
2024-07-02 12:35:00,676.57,676.73,675.98,676.04,11681.0,676.57,676.73,675.98,676.04,11681.0
2024-07-02 12:40:00,676.12,676.12,675.19,675.19,4580.0,676.12,676.12,675.19,675.19,4580.0
2024-07-02 12:45:00,675.19,675.82,675.1,675.81,3760.0,675.19,675.82,675.1,675.81,3760.0
2024-07-02 12:50:00,676.0,676.74,675.6,676.28,6112.0,676.0,676.74,675.6,676.28,6112.0
2024-07-02 12:55:00,676.35,676.44,675.72,676.21,3616.0,676.35,676.44,675.72,676.21,3616.0
2024-07-02 13:00:00,676.08,676.16,675.33,675.33,5344.0,676.08,676.16,675.33,675.33,5344.0
2024-07-02 13:05:00,675.46,675.55,674.58,674.96,6919.0,675.46,675.55,674.58,674.96,6919.0
2024-07-02 13:10:00,675.49,675.8,674.9,675.8,13984.0,675.49,675.8,674.9,675.8,13984.0
2024-07-02 13:15:00,676.15,676.84,675.2,675.59,6354.0,676.15,676.84,675.2,675.59,6354.0
2024-07-02 13:20:00,675.4,675.81,675.24,675.45,7178.0,675.4,675.81,675.24,675.45,7178.0
2024-07-02 13:25:00,675.75,676.52,675.25,676.24,6374.0,675.75,676.52,675.25,676.24,6374.0
2024-07-02 13:30:00,676.35,677.43,676.13,677.2,20118.0,676.35,677.43,676.13,677.2,20118.0
2024-07-02 13:35:00,677.17,678.09,676.7,677.84,12926.0,677.17,678.09,676.7,677.84,12926.0
2024-07-02 13:40:00,678.0,678.43,676.9,677.15,7321.0,678.0,678.43,676.9,677.15,7321.0
2024-07-02 13:45:00,677.04,677.4,676.85,677.4,3794.0,677.04,677.4,676.85,677.4,3794.0
2024-07-02 13:50:00,677.85,678.49,677.32,678.49,14172.0,677.85,678.49,677.32,678.49,14172.0
2024-07-02 13:55:00,678.75,679.15,678.18,679.08,6432.0,678.75,679.15,678.18,679.08,6432.0
2024-07-02 14:00:00,678.94,679.68,678.63,679.68,7352.0,678.94,679.68,678.63,679.68,7352.0
2024-07-02 14:05:00,679.58,679.86,679.43,679.45,2413.0,679.58,679.86,679.43,679.45,2413.0
2024-07-02 14:10:00,679.61,679.88,679.16,679.31,8683.0,679.61,679.88,679.16,679.31,8683.0
2024-07-02 14:15:00,679.39,680.0,679.39,679.94,4715.0,679.39,680.0,679.39,679.94,4715.0
2024-07-02 14:20:00,679.83,680.33,679.7,680.0,9828.0,679.83,680.33,679.7,680.0,9828.0
2024-07-02 14:25:00,680.04,680.07,679.64,679.9,4178.0,680.04,680.07,679.64,679.9,4178.0
2024-07-02 14:30:00,679.76,680.08,678.63,678.63,8343.0,679.76,680.08,678.63,678.63,8343.0
2024-07-02 14:35:00,678.79,678.9,677.96,678.22,17420.0,678.79,678.9,677.96,678.22,17420.0
2024-07-02 14:40:00,678.35,678.35,677.75,678.12,8189.0,678.35,678.35,677.75,678.12,8189.0
2024-07-02 14:45:00,678.34,679.0,678.24,678.93,4491.0,678.34,679.0,678.24,678.93,4491.0
2024-07-02 14:50:00,678.74,678.87,678.57,678.71,6022.0,678.74,678.87,678.57,678.71,6022.0
2024-07-02 14:55:00,678.69,679.67,678.57,678.87,19216.0,678.69,679.67,678.57,678.87,19216.0
2024-07-02 15:00:00,679.0,679.37,678.74,678.74,3663.0,679.0,679.37,678.74,678.74,3663.0
2024-07-02 15:05:00,678.76,678.83,678.22,678.64,10996.0,678.76,678.83,678.22,678.64,10996.0
2024-07-02 15:10:00,678.42,679.51,678.37,679.2,5451.0,678.42,679.51,678.37,679.2,5451.0
2024-07-02 15:15:00,679.14,679.5,678.78,679.5,4102.0,679.14,679.5,678.78,679.5,4102.0
2024-07-02 15:20:00,679.37,679.79,679.34,679.68,3860.0,679.37,679.79,679.34,679.68,3860.0
2024-07-02 15:25:00,679.68,680.66,679.67,680.59,14849.0,679.68,680.66,679.67,680.59,14849.0
2024-07-02 15:30:00,680.59,680.86,680.03,680.86,13539.0,680.59,680.86,680.03,680.86,13539.0
2024-07-02 15:35:00,680.72,681.68,680.68,681.13,24107.0,680.72,681.68,680.68,681.13,24107.0
2024-07-02 15:40:00,681.12,681.25,680.19,680.34,15257.0,681.12,681.25,680.19,680.34,15257.0
2024-07-02 15:45:00,680.41,681.22,680.1,680.43,11585.0,680.41,681.22,680.1,680.43,11585.0
2024-07-02 15:50:00,680.11,680.6,678.99,679.55,28264.0,680.11,680.6,678.99,679.55,28264.0
2024-07-02 15:55:00,679.38,679.76,678.43,679.65,56870.0,679.38,679.76,678.43,679.65,56870.0
2024-07-03 09:30:00,677.48,679.0,675.5,678.24,30702.0,677.48,679.0,675.5,678.24,30702.0
2024-07-03 09:35:00,677.97,682.5,677.56,679.67,30359.0,677.97,682.5,677.56,679.67,30359.0
2024-07-03 09:40:00,680.34,680.34,678.5,678.52,4732.0,680.34,680.34,678.5,678.52,4732.0
2024-07-03 09:45:00,679.0,681.07,678.97,680.41,14870.0,679.0,681.07,678.97,680.41,14870.0
2024-07-03 09:50:00,680.64,682.62,680.32,682.34,15271.0,680.64,682.62,680.32,682.34,15271.0
2024-07-03 09:55:00,681.67,682.14,680.09,681.1,13081.0,681.67,682.14,680.09,681.1,13081.0
2024-07-03 10:00:00,681.29,682.28,678.77,679.0,10751.0,681.29,682.28,678.77,679.0,10751.0
2024-07-03 10:05:00,679.04,679.41,676.06,676.06,15854.0,679.04,679.41,676.06,676.06,15854.0
2024-07-03 10:10:00,677.15,678.75,677.01,678.56,3216.0,677.15,678.75,677.01,678.56,3216.0
2024-07-03 10:15:00,678.23,680.61,678.23,679.64,3703.0,678.23,680.61,678.23,679.64,3703.0
2024-07-03 10:20:00,679.94,680.0,678.0,679.22,8937.0,679.94,680.0,678.0,679.22,8937.0
2024-07-03 10:25:00,678.11,679.2,677.01,678.0,7077.0,678.11,679.2,677.01,678.0,7077.0
2024-07-03 10:30:00,678.0,679.97,677.61,679.86,9259.0,678.0,679.97,677.61,679.86,9259.0
2024-07-03 10:35:00,680.0,680.03,678.5,679.61,9325.0,680.0,680.03,678.5,679.61,9325.0
2024-07-03 10:40:00,679.93,680.31,678.71,679.89,5224.0,679.93,680.31,678.71,679.89,5224.0
2024-07-03 10:45:00,679.74,679.75,678.55,679.36,8397.0,679.74,679.75,678.55,679.36,8397.0
2024-07-03 10:50:00,678.91,679.17,677.92,678.0,10013.0,678.91,679.17,677.92,678.0,10013.0
2024-07-03 10:55:00,678.08,678.32,677.0,677.87,7638.0,678.08,678.32,677.0,677.87,7638.0
2024-07-03 11:00:00,677.9,679.49,677.65,679.32,6195.0,677.9,679.49,677.65,679.32,6195.0
2024-07-03 11:05:00,679.05,680.2,679.05,679.89,3915.0,679.05,680.2,679.05,679.89,3915.0
2024-07-03 11:10:00,680.01,680.34,679.14,680.34,9368.0,680.01,680.34,679.14,680.34,9368.0
2024-07-03 11:15:00,680.21,680.65,679.24,679.58,8748.0,680.21,680.65,679.24,679.58,8748.0
2024-07-03 11:20:00,679.39,681.52,679.39,681.29,6205.0,679.39,681.52,679.39,681.29,6205.0
2024-07-03 11:25:00,680.94,681.94,680.67,681.42,11895.0,680.94,681.94,680.67,681.42,11895.0
2024-07-03 11:30:00,681.78,681.96,679.77,679.95,11257.0,681.78,681.96,679.77,679.95,11257.0
2024-07-03 11:35:00,679.78,680.16,679.02,679.32,9630.0,679.78,680.16,679.02,679.32,9630.0
2024-07-03 11:40:00,679.28,680.44,678.71,679.73,10395.0,679.28,680.44,678.71,679.73,10395.0
2024-07-03 11:45:00,679.74,680.25,679.73,679.86,8764.0,679.74,680.25,679.73,679.86,8764.0
2024-07-03 11:50:00,679.87,680.25,679.46,679.63,9008.0,679.87,680.25,679.46,679.63,9008.0
2024-07-03 11:55:00,679.62,680.35,679.62,679.76,9895.0,679.62,680.35,679.62,679.76,9895.0
2024-07-03 12:00:00,679.8,681.16,679.71,681.14,10965.0,679.8,681.16,679.71,681.14,10965.0
2024-07-03 12:05:00,681.1,682.0,680.99,681.6,5156.0,681.1,682.0,680.99,681.6,5156.0
2024-07-03 12:10:00,681.83,683.34,681.65,682.83,16283.0,681.83,683.34,681.65,682.83,16283.0
2024-07-03 12:15:00,682.93,683.58,682.55,683.31,9162.0,682.93,683.58,682.55,683.31,9162.0
2024-07-03 12:20:00,683.45,683.74,683.18,683.51,7178.0,683.45,683.74,683.18,683.51,7178.0
2024-07-03 12:25:00,683.43,683.75,683.13,683.33,8783.0,683.43,683.75,683.13,683.33,8783.0
2024-07-03 12:30:00,683.24,683.6,682.52,682.78,5110.0,683.24,683.6,682.52,682.78,5110.0
2024-07-03 12:35:00,682.8,683.6,682.03,683.22,13111.0,682.8,683.6,682.03,683.22,13111.0
2024-07-03 12:40:00,683.15,683.22,682.36,682.84,14890.0,683.15,683.22,682.36,682.84,14890.0
2024-07-03 12:45:00,682.78,683.0,681.5,681.66,19690.0,682.78,683.0,681.5,681.66,19690.0
2024-07-03 12:50:00,681.66,683.17,681.45,682.13,25147.0,681.66,683.17,681.45,682.13,25147.0
2024-07-03 12:55:00,682.78,683.17,681.6,682.37,49585.0,682.78,683.17,681.6,682.37,49585.0
2024-07-05 09:30:00,681.82,684.33,677.23,684.33,60812.0,681.82,684.33,677.23,684.33,60812.0
2024-07-05 09:35:00,684.24,685.52,683.01,683.79,38531.0,684.24,685.52,683.01,683.79,38531.0
2024-07-05 09:40:00,683.71,686.74,683.28,685.61,22912.0,683.71,686.74,683.28,685.61,22912.0
2024-07-05 09:45:00,685.35,685.45,682.32,685.18,14037.0,685.35,685.45,682.32,685.18,14037.0
2024-07-05 09:50:00,685.37,686.58,683.61,685.88,21002.0,685.37,686.58,683.61,685.88,21002.0
2024-07-05 09:55:00,686.06,686.82,685.01,685.59,11522.0,686.06,686.82,685.01,685.59,11522.0
2024-07-05 10:00:00,685.18,688.77,684.9,688.65,30565.0,685.18,688.77,684.9,688.65,30565.0
2024-07-05 10:05:00,688.61,689.67,685.37,686.04,36164.0,688.61,689.67,685.37,686.04,36164.0
2024-07-05 10:10:00,686.03,686.22,685.02,685.62,8951.0,686.03,686.22,685.02,685.62,8951.0
2024-07-05 10:15:00,685.66,688.0,685.2,687.54,21832.0,685.66,688.0,685.2,687.54,21832.0
2024-07-05 10:20:00,687.67,688.4,686.84,687.5,11443.0,687.67,688.4,686.84,687.5,11443.0
2024-07-05 10:25:00,687.43,687.64,685.91,687.46,16976.0,687.43,687.64,685.91,687.46,16976.0
2024-07-05 10:30:00,687.45,688.4,687.0,687.75,18492.0,687.45,688.4,687.0,687.75,18492.0
2024-07-05 10:35:00,687.68,688.13,686.82,688.0,28827.0,687.68,688.13,686.82,688.0,28827.0
2024-07-05 10:40:00,688.06,691.49,687.73,690.28,34455.0,688.06,691.49,687.73,690.28,34455.0
2024-07-05 10:45:00,690.66,692.48,690.07,692.48,13352.0,690.66,692.48,690.07,692.48,13352.0
2024-07-05 10:50:00,692.24,693.38,691.6,693.36,31080.0,692.24,693.38,691.6,693.36,31080.0
2024-07-05 10:55:00,693.42,695.44,693.3,694.82,29627.0,693.42,695.44,693.3,694.82,29627.0
2024-07-05 11:00:00,695.0,695.21,692.98,693.61,22704.0,695.0,695.21,692.98,693.61,22704.0
2024-07-05 11:05:00,693.93,695.81,692.74,695.6,14862.0,693.93,695.81,692.74,695.6,14862.0
2024-07-05 11:10:00,695.68,695.68,693.55,693.84,15323.0,695.68,695.68,693.55,693.84,15323.0
2024-07-05 11:15:00,693.7,695.26,693.51,694.16,11382.0,693.7,695.26,693.51,694.16,11382.0
2024-07-05 11:20:00,694.25,695.58,694.16,694.71,14448.0,694.25,695.58,694.16,694.71,14448.0
2024-07-05 11:25:00,694.59,695.89,693.82,695.72,12378.0,694.59,695.89,693.82,695.72,12378.0
2024-07-05 11:30:00,695.88,696.99,695.09,696.21,17401.0,695.88,696.99,695.09,696.21,17401.0
2024-07-05 11:35:00,696.19,696.9,694.82,694.84,15110.0,696.19,696.9,694.82,694.84,15110.0
2024-07-05 11:40:00,695.15,697.49,695.15,696.86,25584.0,695.15,697.49,695.15,696.86,25584.0
2024-07-05 11:45:00,696.86,697.09,694.7,695.94,18255.0,696.86,697.09,694.7,695.94,18255.0
2024-07-05 11:50:00,695.87,696.44,695.28,695.79,8596.0,695.87,696.44,695.28,695.79,8596.0
2024-07-05 11:55:00,695.8,696.49,695.43,695.43,7067.0,695.8,696.49,695.43,695.43,7067.0
2024-07-05 12:00:00,695.7,696.5,695.7,696.01,5939.0,695.7,696.5,695.7,696.01,5939.0
2024-07-05 12:05:00,696.11,696.11,693.84,694.38,14483.0,696.11,696.11,693.84,694.38,14483.0
2024-07-05 12:10:00,693.99,694.76,693.61,694.17,7880.0,693.99,694.76,693.61,694.17,7880.0
2024-07-05 12:15:00,693.91,694.07,692.5,692.59,10146.0,693.91,694.07,692.5,692.59,10146.0
2024-07-05 12:20:00,692.59,693.65,692.29,692.46,12265.0,692.59,693.65,692.29,692.46,12265.0
2024-07-05 12:25:00,692.48,693.17,691.65,692.47,25144.0,692.48,693.17,691.65,692.47,25144.0
2024-07-05 12:30:00,693.0,693.0,691.8,692.03,4013.0,693.0,693.0,691.8,692.03,4013.0
2024-07-05 12:35:00,692.03,692.3,691.2,692.0,5235.0,692.03,692.3,691.2,692.0,5235.0
2024-07-05 12:40:00,692.38,692.69,692.0,692.39,5414.0,692.38,692.69,692.0,692.39,5414.0
2024-07-05 12:45:00,692.26,692.79,691.79,692.78,1493.0,692.26,692.79,691.79,692.78,1493.0
2024-07-05 12:50:00,692.57,693.69,692.5,693.69,3428.0,692.57,693.69,692.5,693.69,3428.0
2024-07-05 12:55:00,693.68,693.71,692.47,692.95,7726.0,693.68,693.71,692.47,692.95,7726.0
2024-07-05 13:00:00,692.91,693.71,692.91,693.34,7175.0,692.91,693.71,692.91,693.34,7175.0
2024-07-05 13:05:00,693.35,694.55,693.03,694.55,11132.0,693.35,694.55,693.03,694.55,11132.0
2024-07-05 13:10:00,694.67,695.05,693.99,695.05,6028.0,694.67,695.05,693.99,695.05,6028.0
2024-07-05 13:15:00,695.08,695.28,694.5,695.18,8328.0,695.08,695.28,694.5,695.18,8328.0
2024-07-05 13:20:00,695.28,696.18,695.04,695.8,8405.0,695.28,696.18,695.04,695.8,8405.0
2024-07-05 13:25:00,695.65,696.46,695.65,696.32,10363.0,695.65,696.46,695.65,696.32,10363.0
2024-07-05 13:30:00,696.33,696.92,696.25,696.48,11338.0,696.33,696.92,696.25,696.48,11338.0
2024-07-05 13:35:00,696.5,696.5,695.37,695.72,5283.0,696.5,696.5,695.37,695.72,5283.0
2024-07-05 13:40:00,695.59,695.69,693.53,693.87,13193.0,695.59,695.69,693.53,693.87,13193.0
2024-07-05 13:45:00,693.89,695.07,693.82,694.5,3435.0,693.89,695.07,693.82,694.5,3435.0
2024-07-05 13:50:00,694.32,694.7,692.62,692.9,16579.0,694.32,694.7,692.62,692.9,16579.0
2024-07-05 13:55:00,693.38,693.39,691.7,691.7,9743.0,693.38,693.39,691.7,691.7,9743.0
2024-07-05 14:00:00,691.72,691.92,690.59,690.81,11512.0,691.72,691.92,690.59,690.81,11512.0
2024-07-05 14:05:00,690.66,691.61,690.33,691.37,20542.0,690.66,691.61,690.33,691.37,20542.0
2024-07-05 14:10:00,691.52,692.05,691.02,691.04,6847.0,691.52,692.05,691.02,691.04,6847.0
2024-07-05 14:15:00,691.04,691.29,690.04,690.04,9806.0,691.04,691.29,690.04,690.04,9806.0
2024-07-05 14:20:00,690.08,691.21,690.08,691.03,8331.0,690.08,691.21,690.08,691.03,8331.0
2024-07-05 14:25:00,691.11,691.49,690.71,690.72,8339.0,691.11,691.49,690.71,690.72,8339.0
2024-07-05 14:30:00,690.99,691.16,690.73,691.14,1800.0,690.99,691.16,690.73,691.14,1800.0
2024-07-05 14:35:00,691.19,691.55,691.03,691.09,1600.0,691.19,691.55,691.03,691.09,1600.0
2024-07-05 14:40:00,691.02,691.55,690.98,691.35,2839.0,691.02,691.55,690.98,691.35,2839.0
2024-07-05 14:45:00,691.32,692.3,691.32,692.3,5079.0,691.32,692.3,691.32,692.3,5079.0
2024-07-05 14:50:00,692.17,692.38,691.37,691.37,3426.0,692.17,692.38,691.37,691.37,3426.0
2024-07-05 14:55:00,691.52,691.65,691.12,691.59,4296.0,691.52,691.65,691.12,691.59,4296.0
2024-07-05 15:00:00,691.38,691.8,691.38,691.6,1650.0,691.38,691.8,691.38,691.6,1650.0
2024-07-05 15:05:00,691.62,692.46,691.62,692.18,8452.0,691.62,692.46,691.62,692.18,8452.0
2024-07-05 15:10:00,692.02,692.2,691.48,691.51,6381.0,692.02,692.2,691.48,691.51,6381.0
2024-07-05 15:15:00,691.69,692.02,691.54,691.64,6515.0,691.69,692.02,691.54,691.64,6515.0
2024-07-05 15:20:00,691.64,692.54,691.6,692.45,6982.0,691.64,692.54,691.6,692.45,6982.0
2024-07-05 15:25:00,692.37,693.0,692.0,692.22,13071.0,692.37,693.0,692.0,692.22,13071.0
2024-07-05 15:30:00,692.16,693.04,691.75,693.04,15678.0,692.16,693.04,691.75,693.04,15678.0
2024-07-05 15:35:00,693.02,693.22,692.15,692.45,14998.0,693.02,693.22,692.15,692.45,14998.0
2024-07-05 15:40:00,692.4,693.03,692.14,693.03,6659.0,692.4,693.03,692.14,693.03,6659.0
2024-07-05 15:45:00,693.04,693.32,692.31,692.4,13049.0,693.04,693.32,692.31,692.4,13049.0
2024-07-05 15:50:00,692.34,692.45,690.39,691.58,34766.0,692.34,692.45,690.39,691.58,34766.0
2024-07-05 15:55:00,691.24,691.35,690.2,690.41,69496.0,691.24,691.35,690.2,690.41,69496.0
2024-07-08 09:30:00,687.0,688.86,681.88,682.2,57390.0,687.0,688.86,681.88,682.2,57390.0
2024-07-08 09:35:00,682.03,684.14,681.48,683.29,24186.0,682.03,684.14,681.48,683.29,24186.0
2024-07-08 09:40:00,683.28,683.89,681.5,683.52,26501.0,683.28,683.89,681.5,683.52,26501.0
2024-07-08 09:45:00,683.45,683.72,681.49,681.9,13135.0,683.45,683.72,681.49,681.9,13135.0
2024-07-08 09:50:00,681.95,685.59,681.85,684.64,19153.0,681.95,685.59,681.85,684.64,19153.0
2024-07-08 09:55:00,684.5,685.91,683.75,684.48,20118.0,684.5,685.91,683.75,684.48,20118.0
2024-07-08 10:00:00,684.13,685.46,683.59,685.01,5396.0,684.13,685.46,683.59,685.01,5396.0
2024-07-08 10:05:00,684.99,685.55,684.29,685.09,10626.0,684.99,685.55,684.29,685.09,10626.0
2024-07-08 10:10:00,685.1,686.87,685.09,686.19,17516.0,685.1,686.87,685.09,686.19,17516.0
2024-07-08 10:15:00,686.2,687.54,685.78,685.78,10299.0,686.2,687.54,685.78,685.78,10299.0
2024-07-08 10:20:00,686.27,687.0,684.7,687.0,22117.0,686.27,687.0,684.7,687.0,22117.0
2024-07-08 10:25:00,686.66,687.2,686.32,687.05,3327.0,686.66,687.2,686.32,687.05,3327.0
2024-07-08 10:30:00,687.28,688.0,686.9,686.96,8273.0,687.28,688.0,686.9,686.96,8273.0
2024-07-08 10:35:00,686.9,687.17,686.06,686.8,4607.0,686.9,687.17,686.06,686.8,4607.0
2024-07-08 10:40:00,686.86,686.86,685.67,686.0,4505.0,686.86,686.86,685.67,686.0,4505.0
2024-07-08 10:45:00,685.7,687.84,685.7,687.84,11528.0,685.7,687.84,685.7,687.84,11528.0
2024-07-08 10:50:00,687.7,688.2,687.61,687.72,12311.0,687.7,688.2,687.61,687.72,12311.0
2024-07-08 10:55:00,687.72,687.75,686.5,686.7,7165.0,687.72,687.75,686.5,686.7,7165.0
2024-07-08 11:00:00,686.48,687.8,686.47,687.29,6997.0,686.48,687.8,686.47,687.29,6997.0
2024-07-08 11:05:00,687.8,687.81,687.01,687.25,4318.0,687.8,687.81,687.01,687.25,4318.0
2024-07-08 11:10:00,687.46,688.0,687.11,687.11,9044.0,687.46,688.0,687.11,687.11,9044.0
2024-07-08 11:15:00,687.23,687.23,686.77,686.82,7360.0,687.23,687.23,686.77,686.82,7360.0
2024-07-08 11:20:00,686.83,688.36,686.59,686.6,10051.0,686.83,688.36,686.59,686.6,10051.0
2024-07-08 11:25:00,687.17,687.17,686.18,686.91,7905.0,687.17,687.17,686.18,686.91,7905.0
2024-07-08 11:30:00,686.74,687.86,686.32,686.9,15936.0,686.74,687.86,686.32,686.9,15936.0
2024-07-08 11:35:00,686.72,687.52,686.5,686.96,7552.0,686.72,687.52,686.5,686.96,7552.0
2024-07-08 11:40:00,686.97,687.34,686.88,687.12,3950.0,686.97,687.34,686.88,687.12,3950.0
2024-07-08 11:45:00,687.02,687.45,686.5,686.59,2903.0,687.02,687.45,686.5,686.59,2903.0
2024-07-08 11:50:00,686.93,687.74,686.93,687.5,3061.0,686.93,687.74,686.93,687.5,3061.0
2024-07-08 11:55:00,687.9,688.33,686.97,687.78,7623.0,687.9,688.33,686.97,687.78,7623.0
2024-07-08 12:00:00,687.96,688.01,686.66,686.66,4976.0,687.96,688.01,686.66,686.66,4976.0
2024-07-08 12:05:00,686.73,686.73,685.72,685.72,10158.0,686.73,686.73,685.72,685.72,10158.0
2024-07-08 12:10:00,686.07,686.21,685.0,685.44,6776.0,686.07,686.21,685.0,685.44,6776.0
2024-07-08 12:15:00,685.41,685.45,684.5,684.5,4448.0,685.41,685.45,684.5,684.5,4448.0
2024-07-08 12:20:00,684.53,685.76,684.53,685.76,7035.0,684.53,685.76,684.53,685.76,7035.0
2024-07-08 12:25:00,685.77,685.83,685.09,685.58,3615.0,685.77,685.83,685.09,685.58,3615.0
2024-07-08 12:30:00,685.44,685.82,685.04,685.04,2068.0,685.44,685.82,685.04,685.04,2068.0
2024-07-08 12:35:00,685.25,685.46,684.87,685.32,5324.0,685.25,685.46,684.87,685.32,5324.0
2024-07-08 12:40:00,685.29,685.99,685.25,685.51,1719.0,685.29,685.99,685.25,685.51,1719.0
2024-07-08 12:45:00,685.22,685.65,685.16,685.53,956.0,685.22,685.65,685.16,685.53,956.0
2024-07-08 12:50:00,685.46,685.49,685.09,685.49,1896.0,685.46,685.49,685.09,685.49,1896.0
2024-07-08 12:55:00,685.26,685.27,684.53,684.53,3751.0,685.26,685.27,684.53,684.53,3751.0
2024-07-08 13:00:00,684.83,685.0,684.0,684.45,7507.0,684.83,685.0,684.0,684.45,7507.0
2024-07-08 13:05:00,684.73,684.95,684.41,684.49,1421.0,684.73,684.95,684.41,684.49,1421.0
2024-07-08 13:10:00,684.76,684.9,684.69,684.7,854.0,684.76,684.9,684.69,684.7,854.0
2024-07-08 13:15:00,684.76,684.77,684.28,684.38,5088.0,684.76,684.77,684.28,684.38,5088.0
2024-07-08 13:20:00,684.49,684.94,684.22,684.57,5057.0,684.49,684.94,684.22,684.57,5057.0
2024-07-08 13:25:00,684.55,684.65,684.3,684.62,3968.0,684.55,684.65,684.3,684.62,3968.0
2024-07-08 13:30:00,684.69,685.0,684.58,684.74,5482.0,684.69,685.0,684.58,684.74,5482.0
2024-07-08 13:35:00,684.49,684.68,684.09,684.68,3745.0,684.49,684.68,684.09,684.68,3745.0
2024-07-08 13:40:00,684.64,685.39,684.64,685.0,6390.0,684.64,685.39,684.64,685.0,6390.0
2024-07-08 13:45:00,684.87,684.93,684.21,684.22,6185.0,684.87,684.93,684.21,684.22,6185.0
2024-07-08 13:50:00,684.23,684.29,683.78,684.04,8759.0,684.23,684.29,683.78,684.04,8759.0
2024-07-08 13:55:00,683.75,684.31,683.51,684.31,2430.0,683.75,684.31,683.51,684.31,2430.0
2024-07-08 14:00:00,683.89,684.23,683.36,683.36,3837.0,683.89,684.23,683.36,683.36,3837.0
2024-07-08 14:05:00,683.16,683.18,682.3,682.96,4818.0,683.16,683.18,682.3,682.96,4818.0
2024-07-08 14:10:00,683.0,683.3,682.91,682.98,2851.0,683.0,683.3,682.91,682.98,2851.0
2024-07-08 14:15:00,683.13,683.77,683.13,683.67,2690.0,683.13,683.77,683.13,683.67,2690.0
2024-07-08 14:20:00,683.76,684.11,683.55,684.09,5427.0,683.76,684.11,683.55,684.09,5427.0
2024-07-08 14:25:00,683.98,684.32,683.86,684.32,2528.0,683.98,684.32,683.86,684.32,2528.0
2024-07-08 14:30:00,684.34,684.36,683.2,683.59,4625.0,684.34,684.36,683.2,683.59,4625.0
2024-07-08 14:35:00,683.59,684.28,683.52,684.28,2689.0,683.59,684.28,683.52,684.28,2689.0
2024-07-08 14:40:00,684.37,684.64,684.03,684.59,3440.0,684.37,684.64,684.03,684.59,3440.0
2024-07-08 14:45:00,684.54,685.16,684.35,685.04,9479.0,684.54,685.16,684.35,685.04,9479.0
2024-07-08 14:50:00,685.37,686.42,685.37,686.13,9257.0,685.37,686.42,685.37,686.13,9257.0
2024-07-08 14:55:00,686.12,686.18,685.68,685.88,4340.0,686.12,686.18,685.68,685.88,4340.0
2024-07-08 15:00:00,685.83,685.89,685.3,685.61,5230.0,685.83,685.89,685.3,685.61,5230.0
2024-07-08 15:05:00,685.83,686.25,685.61,685.89,5014.0,685.83,686.25,685.61,685.89,5014.0
2024-07-08 15:10:00,685.82,685.93,685.05,685.47,2199.0,685.82,685.93,685.05,685.47,2199.0
2024-07-08 15:15:00,685.32,685.69,685.0,685.57,2587.0,685.32,685.69,685.0,685.57,2587.0
2024-07-08 15:20:00,685.33,685.75,685.33,685.6,2508.0,685.33,685.75,685.33,685.6,2508.0
2024-07-08 15:25:00,685.58,685.68,685.03,685.16,11064.0,685.58,685.68,685.03,685.16,11064.0
2024-07-08 15:30:00,685.31,685.91,685.07,685.43,5867.0,685.31,685.91,685.07,685.43,5867.0
2024-07-08 15:35:00,685.86,686.38,685.57,686.38,8629.0,685.86,686.38,685.57,686.38,8629.0
2024-07-08 15:40:00,686.37,687.12,686.25,686.98,5019.0,686.37,687.12,686.25,686.98,5019.0
2024-07-08 15:45:00,686.97,687.08,686.8,686.83,2774.0,686.97,687.08,686.8,686.83,2774.0
2024-07-08 15:50:00,686.7,687.3,685.59,685.96,11550.0,686.7,687.3,685.59,685.96,11550.0
2024-07-08 15:55:00,685.75,686.67,685.2,686.41,55864.0,685.75,686.67,685.2,686.41,55864.0
2024-07-09 09:30:00,690.0,693.84,688.4,691.07,71492.0,690.0,693.84,688.4,691.07,71492.0
2024-07-09 09:35:00,691.38,691.38,687.33,688.0,36517.0,691.38,691.38,687.33,688.0,36517.0
2024-07-09 09:40:00,688.05,688.42,686.52,687.4,23144.0,688.05,688.42,686.52,687.4,23144.0
2024-07-09 09:45:00,687.64,688.7,686.13,687.03,21305.0,687.64,688.7,686.13,687.03,21305.0
2024-07-09 09:50:00,687.07,688.3,686.45,688.29,15188.0,687.07,688.3,686.45,688.29,15188.0
2024-07-09 09:55:00,688.11,690.0,687.56,688.8,28482.0,688.11,690.0,687.56,688.8,28482.0
2024-07-09 10:00:00,688.97,689.43,687.26,688.83,10039.0,688.97,689.43,687.26,688.83,10039.0
2024-07-09 10:05:00,688.76,690.4,688.51,689.3,20348.0,688.76,690.4,688.51,689.3,20348.0
2024-07-09 10:10:00,689.43,691.68,689.42,690.73,19415.0,689.43,691.68,689.42,690.73,19415.0
2024-07-09 10:15:00,690.89,691.58,690.22,691.22,21384.0,690.89,691.58,690.22,691.22,21384.0
2024-07-09 10:20:00,691.56,691.78,690.56,690.61,9691.0,691.56,691.78,690.56,690.61,9691.0
2024-07-09 10:25:00,690.44,690.85,689.14,689.3,29345.0,690.44,690.85,689.14,689.3,29345.0
2024-07-09 10:30:00,689.3,689.48,688.31,689.04,11592.0,689.3,689.48,688.31,689.04,11592.0
2024-07-09 10:35:00,689.15,691.2,688.69,690.88,16491.0,689.15,691.2,688.69,690.88,16491.0
2024-07-09 10:40:00,691.06,691.93,690.88,691.8,11454.0,691.06,691.93,690.88,691.8,11454.0
2024-07-09 10:45:00,692.0,692.6,691.7,692.04,15276.0,692.0,692.6,691.7,692.04,15276.0
2024-07-09 10:50:00,691.87,693.71,691.62,692.9,25258.0,691.87,693.71,691.62,692.9,25258.0
2024-07-09 10:55:00,692.9,693.68,692.56,693.25,17919.0,692.9,693.68,692.56,693.25,17919.0
2024-07-09 11:00:00,693.27,694.61,692.85,693.64,24745.0,693.27,694.61,692.85,693.64,24745.0
2024-07-09 11:05:00,693.81,693.96,692.75,693.26,14800.0,693.81,693.96,692.75,693.26,14800.0
2024-07-09 11:10:00,693.42,694.01,692.46,693.95,11767.0,693.42,694.01,692.46,693.95,11767.0
2024-07-09 11:15:00,693.89,695.27,693.89,694.6,34968.0,693.89,695.27,693.89,694.6,34968.0
2024-07-09 11:20:00,694.52,694.82,693.46,693.9,10618.0,694.52,694.82,693.46,693.9,10618.0
2024-07-09 11:25:00,693.53,694.12,692.92,692.92,21173.0,693.53,694.12,692.92,692.92,21173.0
2024-07-09 11:30:00,693.16,693.79,692.58,693.79,10117.0,693.16,693.79,692.58,693.79,10117.0
2024-07-09 11:35:00,693.4,693.66,691.79,691.86,10652.0,693.4,693.66,691.79,691.86,10652.0
2024-07-09 11:40:00,691.8,692.51,691.06,691.06,20958.0,691.8,692.51,691.06,691.06,20958.0
2024-07-09 11:45:00,691.69,693.0,691.24,693.0,21756.0,691.69,693.0,691.24,693.0,21756.0
2024-07-09 11:50:00,692.89,692.89,691.85,691.85,3787.0,692.89,692.89,691.85,691.85,3787.0
2024-07-09 11:55:00,692.05,692.23,691.41,692.09,6869.0,692.05,692.23,691.41,692.09,6869.0
2024-07-09 12:00:00,692.02,692.11,691.58,691.67,5026.0,692.02,692.11,691.58,691.67,5026.0
2024-07-09 12:05:00,691.88,692.61,691.88,692.32,7558.0,691.88,692.61,691.88,692.32,7558.0
2024-07-09 12:10:00,692.25,693.33,691.97,692.47,9759.0,692.25,693.33,691.97,692.47,9759.0
2024-07-09 12:15:00,692.81,693.48,692.71,693.27,8534.0,692.81,693.48,692.71,693.27,8534.0
2024-07-09 12:20:00,693.43,693.43,692.31,692.57,8748.0,693.43,693.43,692.31,692.57,8748.0
2024-07-09 12:25:00,692.35,692.51,691.69,692.18,8107.0,692.35,692.51,691.69,692.18,8107.0
2024-07-09 12:30:00,692.16,692.23,691.72,691.75,5090.0,692.16,692.23,691.72,691.75,5090.0
2024-07-09 12:35:00,691.73,692.88,691.23,692.55,19138.0,691.73,692.88,691.23,692.55,19138.0
2024-07-09 12:40:00,692.56,693.9,692.43,693.81,11904.0,692.56,693.9,692.43,693.81,11904.0
2024-07-09 12:45:00,693.81,693.9,692.49,692.57,11433.0,693.81,693.9,692.49,692.57,11433.0
2024-07-09 12:50:00,692.66,692.85,691.3,691.3,16765.0,692.66,692.85,691.3,691.3,16765.0
2024-07-09 12:55:00,691.51,691.79,690.79,691.44,7851.0,691.51,691.79,690.79,691.44,7851.0
2024-07-09 13:00:00,691.26,691.52,690.5,690.93,6207.0,691.26,691.52,690.5,690.93,6207.0
2024-07-09 13:05:00,690.95,691.13,690.69,691.02,8591.0,690.95,691.13,690.69,691.02,8591.0
2024-07-09 13:10:00,690.71,691.04,690.25,690.31,3281.0,690.71,691.04,690.25,690.31,3281.0
2024-07-09 13:15:00,690.43,690.58,688.61,689.09,8777.0,690.43,690.58,688.61,689.09,8777.0
2024-07-09 13:20:00,689.41,689.45,688.37,688.38,4164.0,689.41,689.45,688.37,688.38,4164.0
2024-07-09 13:25:00,688.4,689.64,688.4,688.82,5237.0,688.4,689.64,688.4,688.82,5237.0
2024-07-09 13:30:00,688.8,688.84,687.13,688.22,16644.0,688.8,688.84,687.13,688.22,16644.0
2024-07-09 13:35:00,688.26,688.85,688.26,688.36,3391.0,688.26,688.85,688.26,688.36,3391.0
2024-07-09 13:40:00,688.22,688.33,687.69,688.33,3648.0,688.22,688.33,687.69,688.33,3648.0
2024-07-09 13:45:00,688.05,688.44,687.63,687.76,4111.0,688.05,688.44,687.63,687.76,4111.0
2024-07-09 13:50:00,687.86,688.87,687.73,688.67,6500.0,687.86,688.87,687.73,688.67,6500.0
2024-07-09 13:55:00,688.6,688.91,688.51,688.91,2216.0,688.6,688.91,688.51,688.91,2216.0
2024-07-09 14:00:00,688.73,688.9,688.03,688.45,3185.0,688.73,688.9,688.03,688.45,3185.0
2024-07-09 14:05:00,688.62,690.09,688.53,690.06,3683.0,688.62,690.09,688.53,690.06,3683.0
2024-07-09 14:10:00,689.96,689.96,689.17,689.29,4915.0,689.96,689.96,689.17,689.29,4915.0
2024-07-09 14:15:00,689.11,689.11,688.3,688.72,6310.0,689.11,689.11,688.3,688.72,6310.0
2024-07-09 14:20:00,688.75,689.06,688.16,688.2,6112.0,688.75,689.06,688.16,688.2,6112.0
2024-07-09 14:25:00,688.24,688.5,688.13,688.37,1514.0,688.24,688.5,688.13,688.37,1514.0
2024-07-09 14:30:00,688.35,688.59,688.03,688.39,4267.0,688.35,688.59,688.03,688.39,4267.0
2024-07-09 14:35:00,688.39,690.26,688.39,690.25,14449.0,688.39,690.26,688.39,690.25,14449.0
2024-07-09 14:40:00,690.21,690.24,689.01,689.01,16857.0,690.21,690.24,689.01,689.01,16857.0
2024-07-09 14:45:00,689.05,689.07,688.25,688.25,2907.0,689.05,689.07,688.25,688.25,2907.0
2024-07-09 14:50:00,688.3,688.54,687.63,688.54,5510.0,688.3,688.54,687.63,688.54,5510.0
2024-07-09 14:55:00,688.2,688.4,687.85,688.08,3214.0,688.2,688.4,687.85,688.08,3214.0
2024-07-09 15:00:00,687.83,688.5,687.71,687.84,10499.0,687.83,688.5,687.71,687.84,10499.0
2024-07-09 15:05:00,687.71,688.04,687.12,687.22,10800.0,687.71,688.04,687.12,687.22,10800.0
2024-07-09 15:10:00,687.31,687.61,685.84,687.61,14709.0,687.31,687.61,685.84,687.61,14709.0
2024-07-09 15:15:00,687.62,687.62,686.77,687.58,5227.0,687.62,687.62,686.77,687.58,5227.0
2024-07-09 15:20:00,687.05,687.46,686.53,687.46,5482.0,687.05,687.46,686.53,687.46,5482.0
2024-07-09 15:25:00,687.43,687.86,687.28,687.32,3292.0,687.43,687.86,687.28,687.32,3292.0
2024-07-09 15:30:00,687.16,687.45,686.53,686.78,7814.0,687.16,687.45,686.53,686.78,7814.0
2024-07-09 15:35:00,686.94,687.35,686.85,686.95,7370.0,686.94,687.35,686.85,686.95,7370.0
2024-07-09 15:40:00,686.9,687.38,685.74,686.29,14715.0,686.9,687.38,685.74,686.29,14715.0
2024-07-09 15:45:00,686.47,686.92,686.34,686.69,16468.0,686.47,686.92,686.34,686.69,16468.0
2024-07-09 15:50:00,686.57,687.14,685.59,685.74,28110.0,686.57,687.14,685.59,685.74,28110.0
2024-07-09 15:55:00,685.62,686.09,684.72,685.71,91871.0,685.62,686.09,684.72,685.71,91871.0
2024-07-10 09:30:00,685.02,687.22,683.0,685.42,50666.0,685.02,687.22,683.0,685.42,50666.0
2024-07-10 09:35:00,685.13,686.89,683.04,683.8,20768.0,685.13,686.89,683.04,683.8,20768.0
2024-07-10 09:40:00,684.5,684.78,682.67,683.84,21059.0,684.5,684.78,682.67,683.84,21059.0
2024-07-10 09:45:00,684.04,684.04,680.22,680.75,26676.0,684.04,684.04,680.22,680.75,26676.0
2024-07-10 09:50:00,680.74,681.13,679.03,680.84,33742.0,680.74,681.13,679.03,680.84,33742.0
2024-07-10 09:55:00,680.86,680.95,679.44,680.25,19561.0,680.86,680.95,679.44,680.25,19561.0
2024-07-10 10:00:00,680.26,680.56,678.52,678.82,23225.0,680.26,680.56,678.52,678.82,23225.0
2024-07-10 10:05:00,678.86,679.83,677.73,679.05,31766.0,678.86,679.83,677.73,679.05,31766.0
2024-07-10 10:10:00,679.0,679.94,678.0,678.04,15586.0,679.0,679.94,678.0,678.04,15586.0
2024-07-10 10:15:00,678.02,678.68,676.37,678.2,36074.0,678.02,678.68,676.37,678.2,36074.0
2024-07-10 10:20:00,678.26,678.26,675.7,676.83,19785.0,678.26,678.26,675.7,676.83,19785.0
2024-07-10 10:25:00,676.82,678.29,675.7,677.77,31722.0,676.82,678.29,675.7,677.77,31722.0
2024-07-10 10:30:00,677.73,677.97,676.43,676.75,9889.0,677.73,677.97,676.43,676.75,9889.0
2024-07-10 10:35:00,676.74,679.45,676.74,679.4,15079.0,676.74,679.45,676.74,679.4,15079.0
2024-07-10 10:40:00,679.28,679.88,677.92,678.61,23043.0,679.28,679.88,677.92,678.61,23043.0
2024-07-10 10:45:00,678.01,678.44,677.57,677.89,6110.0,678.01,678.44,677.57,677.89,6110.0
2024-07-10 10:50:00,677.74,678.69,677.58,677.79,7054.0,677.74,678.69,677.58,677.79,7054.0
2024-07-10 10:55:00,677.7,678.17,677.1,677.2,13524.0,677.7,678.17,677.1,677.2,13524.0
2024-07-10 11:00:00,677.17,677.17,675.57,676.63,16654.0,677.17,677.17,675.57,676.63,16654.0
2024-07-10 11:05:00,676.56,677.21,675.53,675.88,6971.0,676.56,677.21,675.53,675.88,6971.0
2024-07-10 11:10:00,675.87,676.7,675.2,675.32,16802.0,675.87,676.7,675.2,675.32,16802.0
2024-07-10 11:15:00,675.28,675.62,674.35,674.62,33904.0,675.28,675.62,674.35,674.62,33904.0
2024-07-10 11:20:00,674.62,674.62,673.16,674.08,19285.0,674.62,674.62,673.16,674.08,19285.0
2024-07-10 11:25:00,673.95,675.0,673.5,674.27,15008.0,673.95,675.0,673.5,674.27,15008.0
2024-07-10 11:30:00,674.56,676.62,674.56,676.4,18749.0,674.56,676.62,674.56,676.4,18749.0
2024-07-10 11:35:00,676.22,676.99,675.55,676.43,7205.0,676.22,676.99,675.55,676.43,7205.0
2024-07-10 11:40:00,676.27,676.87,676.19,676.49,8138.0,676.27,676.87,676.19,676.49,8138.0
2024-07-10 11:45:00,676.54,676.76,676.0,676.17,2838.0,676.54,676.76,676.0,676.17,2838.0
2024-07-10 11:50:00,676.18,676.81,676.17,676.48,5444.0,676.18,676.81,676.17,676.48,5444.0
2024-07-10 11:55:00,676.48,676.61,675.75,675.76,13687.0,676.48,676.61,675.75,675.76,13687.0
2024-07-10 12:00:00,676.0,676.38,675.05,675.16,11048.0,676.0,676.38,675.05,675.16,11048.0
2024-07-10 12:05:00,675.3,675.64,675.02,675.03,6558.0,675.3,675.64,675.02,675.03,6558.0
2024-07-10 12:10:00,675.03,675.42,674.54,675.02,10367.0,675.03,675.42,674.54,675.02,10367.0
2024-07-10 12:15:00,675.62,676.48,675.58,676.32,6501.0,675.62,676.48,675.58,676.32,6501.0
2024-07-10 12:20:00,676.19,678.0,676.19,677.38,19690.0,676.19,678.0,676.19,677.38,19690.0
2024-07-10 12:25:00,677.42,678.04,677.41,677.81,19325.0,677.42,678.04,677.41,677.81,19325.0
2024-07-10 12:30:00,677.81,678.04,677.11,677.41,7652.0,677.81,678.04,677.11,677.41,7652.0
2024-07-10 12:35:00,677.72,678.78,677.49,678.17,5935.0,677.72,678.78,677.49,678.17,5935.0
2024-07-10 12:40:00,678.04,678.21,677.52,678.21,7144.0,678.04,678.21,677.52,678.21,7144.0
2024-07-10 12:45:00,678.24,678.5,677.5,677.87,18855.0,678.24,678.5,677.5,677.87,18855.0
2024-07-10 12:50:00,678.0,679.01,678.0,678.9,10695.0,678.0,679.01,678.0,678.9,10695.0
2024-07-10 12:55:00,679.02,680.37,678.81,680.22,12269.0,679.02,680.37,678.81,680.22,12269.0
2024-07-10 13:00:00,680.25,681.75,680.24,681.75,27371.0,680.25,681.75,680.24,681.75,27371.0
2024-07-10 13:05:00,682.0,682.9,681.79,681.99,18521.0,682.0,682.9,681.79,681.99,18521.0
2024-07-10 13:10:00,681.95,683.15,681.8,683.12,14386.0,681.95,683.15,681.8,683.12,14386.0
2024-07-10 13:15:00,683.31,683.8,682.26,682.55,10677.0,683.31,683.8,682.26,682.55,10677.0
2024-07-10 13:20:00,682.79,683.04,682.58,682.69,4655.0,682.79,683.04,682.58,682.69,4655.0
2024-07-10 13:25:00,682.72,683.0,681.77,682.32,7045.0,682.72,683.0,681.77,682.32,7045.0
2024-07-10 13:30:00,681.93,682.55,681.81,682.25,3358.0,681.93,682.55,681.81,682.25,3358.0
2024-07-10 13:35:00,682.21,682.4,681.4,681.64,4722.0,682.21,682.4,681.4,681.64,4722.0
2024-07-10 13:40:00,681.63,682.37,681.31,681.74,5943.0,681.63,682.37,681.31,681.74,5943.0
2024-07-10 13:45:00,681.57,681.57,680.55,680.81,13453.0,681.57,681.57,680.55,680.81,13453.0
2024-07-10 13:50:00,680.73,680.92,680.38,680.59,10435.0,680.73,680.92,680.38,680.59,10435.0
2024-07-10 13:55:00,680.61,680.61,679.68,680.2,8257.0,680.61,680.61,679.68,680.2,8257.0
2024-07-10 14:00:00,679.96,680.28,679.18,679.34,9093.0,679.96,680.28,679.18,679.34,9093.0
2024-07-10 14:05:00,679.13,679.45,678.94,679.45,9574.0,679.13,679.45,678.94,679.45,9574.0
2024-07-10 14:10:00,679.52,679.65,679.05,679.27,9946.0,679.52,679.65,679.05,679.27,9946.0
2024-07-10 14:15:00,679.26,679.41,677.8,678.28,21893.0,679.26,679.41,677.8,678.28,21893.0
2024-07-10 14:20:00,678.17,678.18,677.74,677.75,10770.0,678.17,678.18,677.74,677.75,10770.0
2024-07-10 14:25:00,677.73,678.38,677.47,678.02,8304.0,677.73,678.38,677.47,678.02,8304.0
2024-07-10 14:30:00,678.02,678.19,677.71,677.9,9870.0,678.02,678.19,677.71,677.9,9870.0
2024-07-10 14:35:00,677.99,678.35,677.75,678.01,13613.0,677.99,678.35,677.75,678.01,13613.0
2024-07-10 14:40:00,678.0,678.04,677.11,677.44,7880.0,678.0,678.04,677.11,677.44,7880.0
2024-07-10 14:45:00,677.4,678.19,677.4,677.89,7917.0,677.4,678.19,677.4,677.89,7917.0
2024-07-10 14:50:00,678.0,678.38,677.74,677.74,9068.0,678.0,678.38,677.74,677.74,9068.0
2024-07-10 14:55:00,677.74,677.9,677.16,677.38,9168.0,677.74,677.9,677.16,677.38,9168.0
2024-07-10 15:00:00,677.38,677.38,676.11,676.23,10526.0,677.38,677.38,676.11,676.23,10526.0
2024-07-10 15:05:00,676.2,676.36,675.9,675.97,7165.0,676.2,676.36,675.9,675.97,7165.0
2024-07-10 15:10:00,675.88,676.41,675.67,676.15,8804.0,675.88,676.41,675.67,676.15,8804.0
2024-07-10 15:15:00,676.14,676.26,675.91,676.0,7718.0,676.14,676.26,675.91,676.0,7718.0
2024-07-10 15:20:00,676.0,676.19,675.38,675.65,16773.0,676.0,676.19,675.38,675.65,16773.0
2024-07-10 15:25:00,675.72,677.13,675.7,676.7,15639.0,675.72,677.13,675.7,676.7,15639.0
2024-07-10 15:30:00,676.74,677.45,676.59,677.45,11852.0,676.74,677.45,676.59,677.45,11852.0
2024-07-10 15:35:00,677.7,678.2,677.5,677.86,9781.0,677.7,678.2,677.5,677.86,9781.0
2024-07-10 15:40:00,677.86,678.0,676.71,676.95,13367.0,677.86,678.0,676.71,676.95,13367.0
2024-07-10 15:45:00,676.86,677.55,676.74,677.29,22069.0,676.86,677.55,676.74,677.29,22069.0
2024-07-10 15:50:00,677.19,679.5,677.11,678.94,33370.0,677.19,679.5,677.11,678.94,33370.0
2024-07-10 15:55:00,679.3,679.58,677.32,677.5,58486.0,679.3,679.58,677.32,677.5,58486.0
2024-07-11 09:30:00,672.49,672.49,667.0,668.18,123378.0,672.49,672.49,667.0,668.18,123378.0
2024-07-11 09:35:00,668.26,670.76,667.64,669.12,47971.0,668.26,670.76,667.64,669.12,47971.0
2024-07-11 09:40:00,669.01,669.38,666.36,667.43,54835.0,669.01,669.38,666.36,667.43,54835.0
2024-07-11 09:45:00,667.43,669.12,666.82,668.5,37360.0,667.43,669.12,666.82,668.5,37360.0
2024-07-11 09:50:00,668.75,668.75,666.1,666.11,37959.0,668.75,668.75,666.1,666.11,37959.0
2024-07-11 09:55:00,666.17,667.77,666.05,667.56,19824.0,666.17,667.77,666.05,667.56,19824.0
2024-07-11 10:00:00,667.6,668.49,666.57,667.29,24683.0,667.6,668.49,666.57,667.29,24683.0
2024-07-11 10:05:00,666.74,666.92,663.0,663.34,50852.0,666.74,666.92,663.0,663.34,50852.0
2024-07-11 10:10:00,663.32,664.57,661.62,662.18,56559.0,663.32,664.57,661.62,662.18,56559.0
2024-07-11 10:15:00,662.18,662.59,659.1,659.65,74262.0,662.18,662.59,659.1,659.65,74262.0
2024-07-11 10:20:00,659.86,660.82,659.2,659.78,24290.0,659.86,660.82,659.2,659.78,24290.0
2024-07-11 10:25:00,659.67,661.85,659.63,661.28,37669.0,659.67,661.85,659.63,661.28,37669.0
2024-07-11 10:30:00,661.32,662.5,660.66,660.67,34656.0,661.32,662.5,660.66,660.67,34656.0
2024-07-11 10:35:00,660.53,662.86,660.53,662.39,17985.0,660.53,662.86,660.53,662.39,17985.0
2024-07-11 10:40:00,662.4,663.02,661.7,662.12,20522.0,662.4,663.02,661.7,662.12,20522.0
2024-07-11 10:45:00,661.86,662.14,660.0,661.02,53821.0,661.86,662.14,660.0,661.02,53821.0
2024-07-11 10:50:00,661.24,662.53,661.03,661.45,14766.0,661.24,662.53,661.03,661.45,14766.0
2024-07-11 10:55:00,661.04,661.05,659.06,659.75,36864.0,661.04,661.05,659.06,659.75,36864.0
2024-07-11 11:00:00,659.91,660.18,658.25,658.51,26712.0,659.91,660.18,658.25,658.51,26712.0
2024-07-11 11:05:00,658.11,660.42,658.11,660.42,43822.0,658.11,660.42,658.11,660.42,43822.0
2024-07-11 11:10:00,660.18,660.55,658.44,659.45,22729.0,660.18,660.55,658.44,659.45,22729.0
2024-07-11 11:15:00,659.27,659.73,658.88,659.23,16902.0,659.27,659.73,658.88,659.23,16902.0
2024-07-11 11:20:00,659.13,659.42,656.64,657.0,29548.0,659.13,659.42,656.64,657.0,29548.0
2024-07-11 11:25:00,657.11,657.52,655.91,656.5,23522.0,657.11,657.52,655.91,656.5,23522.0
2024-07-11 11:30:00,656.62,656.74,654.35,655.05,46387.0,656.62,656.74,654.35,655.05,46387.0
2024-07-11 11:35:00,655.05,655.61,654.12,655.01,37292.0,655.05,655.61,654.12,655.01,37292.0
2024-07-11 11:40:00,655.29,656.31,654.52,656.01,44930.0,655.29,656.31,654.52,656.01,44930.0
2024-07-11 11:45:00,656.28,656.76,654.61,655.72,24484.0,656.28,656.76,654.61,655.72,24484.0
2024-07-11 11:50:00,655.65,655.72,653.65,654.59,21926.0,655.65,655.72,653.65,654.59,21926.0
2024-07-11 11:55:00,654.76,654.77,653.55,653.55,32428.0,654.76,654.77,653.55,653.55,32428.0
2024-07-11 12:00:00,653.65,653.73,652.6,653.27,19566.0,653.65,653.73,652.6,653.27,19566.0
2024-07-11 12:05:00,653.28,655.05,653.13,654.98,19685.0,653.28,655.05,653.13,654.98,19685.0
2024-07-11 12:10:00,654.81,656.28,654.81,656.28,38892.0,654.81,656.28,654.81,656.28,38892.0
2024-07-11 12:15:00,655.9,655.9,654.75,655.21,10591.0,655.9,655.9,654.75,655.21,10591.0
2024-07-11 12:20:00,655.21,655.3,654.12,654.32,25136.0,655.21,655.3,654.12,654.32,25136.0
2024-07-11 12:25:00,654.21,655.22,653.82,655.04,9175.0,654.21,655.22,653.82,655.04,9175.0
2024-07-11 12:30:00,655.11,655.62,654.99,655.31,14753.0,655.11,655.62,654.99,655.31,14753.0
2024-07-11 12:35:00,655.49,655.77,654.44,654.44,28323.0,655.49,655.77,654.44,654.44,28323.0
2024-07-11 12:40:00,654.5,655.68,654.5,655.25,27592.0,654.5,655.68,654.5,655.25,27592.0
2024-07-11 12:45:00,655.26,655.27,653.11,653.34,22943.0,655.26,655.27,653.11,653.34,22943.0
2024-07-11 12:50:00,653.11,653.34,652.16,652.18,13552.0,653.11,653.34,652.16,652.18,13552.0
2024-07-11 12:55:00,652.32,652.5,651.38,651.85,23886.0,652.32,652.5,651.38,651.85,23886.0
2024-07-11 13:00:00,652.05,652.17,651.01,651.66,10776.0,652.05,652.17,651.01,651.66,10776.0
2024-07-11 13:05:00,651.63,651.92,650.77,651.51,16961.0,651.63,651.92,650.77,651.51,16961.0
2024-07-11 13:10:00,651.56,651.64,650.57,651.12,17892.0,651.56,651.64,650.57,651.12,17892.0
2024-07-11 13:15:00,651.13,651.56,650.41,651.29,17267.0,651.13,651.56,650.41,651.29,17267.0
2024-07-11 13:20:00,651.31,651.55,650.51,650.51,6902.0,651.31,651.55,650.51,650.51,6902.0
2024-07-11 13:25:00,650.65,651.61,650.43,651.57,10478.0,650.65,651.61,650.43,651.57,10478.0
2024-07-11 13:30:00,651.29,651.47,649.36,650.65,30413.0,651.29,651.47,649.36,650.65,30413.0
2024-07-11 13:35:00,650.75,651.11,649.55,649.81,21109.0,650.75,651.11,649.55,649.81,21109.0
2024-07-11 13:40:00,649.66,650.71,649.5,650.23,16956.0,649.66,650.71,649.5,650.23,16956.0
2024-07-11 13:45:00,650.19,650.19,648.77,649.31,17167.0,650.19,650.19,648.77,649.31,17167.0
2024-07-11 13:50:00,649.25,649.25,647.59,647.97,22698.0,649.25,649.25,647.59,647.97,22698.0
2024-07-11 13:55:00,648.14,648.94,647.88,648.54,17921.0,648.14,648.94,647.88,648.54,17921.0
2024-07-11 14:00:00,648.7,648.82,647.86,648.14,9534.0,648.7,648.82,647.86,648.14,9534.0
2024-07-11 14:05:00,648.0,649.02,647.81,648.04,8057.0,648.0,649.02,647.81,648.04,8057.0
2024-07-11 14:10:00,647.97,648.82,647.44,648.66,11525.0,647.97,648.82,647.44,648.66,11525.0
2024-07-11 14:15:00,648.64,649.18,648.28,648.73,16244.0,648.64,649.18,648.28,648.73,16244.0
2024-07-11 14:20:00,648.92,649.55,648.5,648.65,19672.0,648.92,649.55,648.5,648.65,19672.0
2024-07-11 14:25:00,648.5,649.03,648.28,648.54,7955.0,648.5,649.03,648.28,648.54,7955.0
2024-07-11 14:30:00,648.59,650.75,648.35,650.08,14907.0,648.59,650.75,648.35,650.08,14907.0
2024-07-11 14:35:00,650.09,651.3,649.77,651.22,14928.0,650.09,651.3,649.77,651.22,14928.0
2024-07-11 14:40:00,651.01,651.01,650.06,650.24,9634.0,651.01,651.01,650.06,650.24,9634.0
2024-07-11 14:45:00,650.45,650.64,649.6,649.6,12580.0,650.45,650.64,649.6,649.6,12580.0
2024-07-11 14:50:00,649.78,651.62,649.78,651.62,12976.0,649.78,651.62,649.78,651.62,12976.0
2024-07-11 14:55:00,651.49,652.22,651.48,651.97,12817.0,651.49,652.22,651.48,651.97,12817.0
2024-07-11 15:00:00,652.21,652.48,651.69,652.25,13957.0,652.21,652.48,651.69,652.25,13957.0
2024-07-11 15:05:00,652.58,652.73,651.65,652.12,19516.0,652.58,652.73,651.65,652.12,19516.0
2024-07-11 15:10:00,651.99,652.0,650.85,651.27,12491.0,651.99,652.0,650.85,651.27,12491.0
2024-07-11 15:15:00,651.22,651.6,650.59,651.4,12044.0,651.22,651.6,650.59,651.4,12044.0
2024-07-11 15:20:00,651.36,651.69,651.08,651.27,8926.0,651.36,651.69,651.08,651.27,8926.0
2024-07-11 15:25:00,651.0,651.03,650.13,650.52,7772.0,651.0,651.03,650.13,650.52,7772.0
2024-07-11 15:30:00,650.41,650.93,650.14,650.32,15116.0,650.41,650.93,650.14,650.32,15116.0
2024-07-11 15:35:00,650.43,651.86,650.4,651.79,19710.0,650.43,651.86,650.4,651.79,19710.0
2024-07-11 15:40:00,651.93,651.95,650.91,651.07,19051.0,651.93,651.95,650.91,651.07,19051.0
2024-07-11 15:45:00,651.07,651.43,650.55,651.25,26562.0,651.07,651.43,650.55,651.25,26562.0
2024-07-11 15:50:00,651.25,652.89,650.8,652.81,61946.0,651.25,652.89,650.8,652.81,61946.0
2024-07-11 15:55:00,652.61,653.26,652.24,652.76,114938.0,652.61,653.26,652.24,652.76,114938.0
2024-07-12 09:30:00,652.78,653.4,650.33,650.93,86034.0,652.78,653.4,650.33,650.93,86034.0
2024-07-12 09:35:00,651.51,652.5,650.03,651.94,26629.0,651.51,652.5,650.03,651.94,26629.0
2024-07-12 09:40:00,652.02,652.78,651.25,652.03,27819.0,652.02,652.78,651.25,652.03,27819.0
2024-07-12 09:45:00,651.95,652.95,651.92,652.94,15103.0,651.95,652.95,651.92,652.94,15103.0
2024-07-12 09:50:00,652.9,654.61,652.36,654.39,39023.0,652.9,654.61,652.36,654.39,39023.0
2024-07-12 09:55:00,654.01,655.61,653.84,654.83,21459.0,654.01,655.61,653.84,654.83,21459.0
2024-07-12 10:00:00,654.87,655.92,653.52,653.66,24934.0,654.87,655.92,653.52,653.66,24934.0
2024-07-12 10:05:00,653.74,654.21,652.81,654.21,20341.0,653.74,654.21,652.81,654.21,20341.0
2024-07-12 10:10:00,653.59,654.65,651.82,651.97,17985.0,653.59,654.65,651.82,651.97,17985.0
2024-07-12 10:15:00,652.2,652.5,651.1,651.93,18554.0,652.2,652.5,651.1,651.93,18554.0
2024-07-12 10:20:00,651.57,652.53,650.95,652.45,9000.0,651.57,652.53,650.95,652.45,9000.0
2024-07-12 10:25:00,652.61,652.61,650.87,651.32,9060.0,652.61,652.61,650.87,651.32,9060.0
2024-07-12 10:30:00,651.46,652.34,651.04,651.81,23392.0,651.46,652.34,651.04,651.81,23392.0
2024-07-12 10:35:00,651.79,653.47,651.15,652.88,24799.0,651.79,653.47,651.15,652.88,24799.0
2024-07-12 10:40:00,653.0,653.22,652.46,653.0,36057.0,653.0,653.22,652.46,653.0,36057.0
2024-07-12 10:45:00,653.03,653.39,652.53,653.02,13118.0,653.03,653.39,652.53,653.02,13118.0
2024-07-12 10:50:00,653.01,654.1,652.64,654.1,32053.0,653.01,654.1,652.64,654.1,32053.0
2024-07-12 10:55:00,654.33,654.54,652.56,652.65,14656.0,654.33,654.54,652.56,652.65,14656.0
2024-07-12 11:00:00,652.71,653.45,651.99,653.44,12652.0,652.71,653.45,651.99,653.44,12652.0
2024-07-12 11:05:00,653.44,655.33,653.08,654.51,11354.0,653.44,655.33,653.08,654.51,11354.0
2024-07-12 11:10:00,654.51,654.91,653.9,653.9,10194.0,654.51,654.91,653.9,653.9,10194.0
2024-07-12 11:15:00,653.86,654.29,653.65,653.65,3956.0,653.86,654.29,653.65,653.65,3956.0
2024-07-12 11:20:00,653.51,653.96,653.38,653.58,10220.0,653.51,653.96,653.38,653.58,10220.0
2024-07-12 11:25:00,653.82,654.76,653.56,654.52,20452.0,653.82,654.76,653.56,654.52,20452.0
2024-07-12 11:30:00,654.56,654.59,653.11,653.42,13064.0,654.56,654.59,653.11,653.42,13064.0
2024-07-12 11:35:00,653.2,653.7,653.01,653.7,4161.0,653.2,653.7,653.01,653.7,4161.0
2024-07-12 11:40:00,653.9,654.76,653.89,653.96,5671.0,653.9,654.76,653.89,653.96,5671.0
2024-07-12 11:45:00,653.96,654.25,653.64,653.77,10093.0,653.96,654.25,653.64,653.77,10093.0
2024-07-12 11:50:00,653.97,654.11,652.81,653.01,7133.0,653.97,654.11,652.81,653.01,7133.0
2024-07-12 11:55:00,652.93,653.15,651.15,651.16,11301.0,652.93,653.15,651.15,651.16,11301.0
2024-07-12 12:00:00,651.15,652.01,651.0,651.57,11210.0,651.15,652.01,651.0,651.57,11210.0
2024-07-12 12:05:00,651.54,651.68,650.26,650.52,9044.0,651.54,651.68,650.26,650.52,9044.0
2024-07-12 12:10:00,650.61,650.84,649.25,650.55,23732.0,650.61,650.84,649.25,650.55,23732.0
2024-07-12 12:15:00,650.64,651.53,650.6,651.01,7218.0,650.64,651.53,650.6,651.01,7218.0
2024-07-12 12:20:00,651.0,651.07,650.4,650.86,8246.0,651.0,651.07,650.4,650.86,8246.0
2024-07-12 12:25:00,650.87,651.1,650.17,650.64,6200.0,650.87,651.1,650.17,650.64,6200.0
2024-07-12 12:30:00,650.75,651.2,650.65,651.02,7128.0,650.75,651.2,650.65,651.02,7128.0
2024-07-12 12:35:00,651.1,651.9,651.03,651.2,8189.0,651.1,651.9,651.03,651.2,8189.0
2024-07-12 12:40:00,651.44,651.78,651.18,651.18,8337.0,651.44,651.78,651.18,651.18,8337.0
2024-07-12 12:45:00,650.9,651.2,650.59,650.74,9417.0,650.9,651.2,650.59,650.74,9417.0
2024-07-12 12:50:00,650.75,651.67,650.39,651.67,16710.0,650.75,651.67,650.39,651.67,16710.0
2024-07-12 12:55:00,651.67,651.7,651.13,651.67,12270.0,651.67,651.7,651.13,651.67,12270.0
2024-07-12 13:00:00,651.71,651.71,650.85,650.95,10941.0,651.71,651.71,650.85,650.95,10941.0
2024-07-12 13:05:00,650.96,650.96,650.03,650.4,12016.0,650.96,650.96,650.03,650.4,12016.0
2024-07-12 13:10:00,650.23,651.34,650.22,650.92,6148.0,650.23,651.34,650.22,650.92,6148.0
2024-07-12 13:15:00,651.0,651.36,650.73,650.8,10454.0,651.0,651.36,650.73,650.8,10454.0
2024-07-12 13:20:00,650.74,651.52,650.74,651.48,11317.0,650.74,651.52,650.74,651.48,11317.0
2024-07-12 13:25:00,651.48,652.4,650.91,652.1,17567.0,651.48,652.4,650.91,652.1,17567.0
2024-07-12 13:30:00,652.06,652.55,651.7,652.5,7625.0,652.06,652.55,651.7,652.5,7625.0
2024-07-12 13:35:00,652.5,653.25,652.25,653.07,17985.0,652.5,653.25,652.25,653.07,17985.0
2024-07-12 13:40:00,653.2,653.84,652.82,653.77,13577.0,653.2,653.84,652.82,653.77,13577.0
2024-07-12 13:45:00,653.86,655.09,653.81,655.09,21747.0,653.86,655.09,653.81,655.09,21747.0
2024-07-12 13:50:00,655.08,655.64,654.75,655.12,18988.0,655.08,655.64,654.75,655.12,18988.0
2024-07-12 13:55:00,655.33,655.37,653.73,654.13,41045.0,655.33,655.37,653.73,654.13,41045.0
2024-07-12 14:00:00,654.15,654.72,653.83,654.42,6402.0,654.15,654.72,653.83,654.42,6402.0
2024-07-12 14:05:00,654.39,654.6,653.62,654.04,10441.0,654.39,654.6,653.62,654.04,10441.0
2024-07-12 14:10:00,654.2,654.44,653.79,653.87,9365.0,654.2,654.44,653.79,653.87,9365.0
2024-07-12 14:15:00,653.89,654.44,653.8,654.09,5832.0,653.89,654.44,653.8,654.09,5832.0
2024-07-12 14:20:00,653.93,653.96,652.69,653.76,15063.0,653.93,653.96,652.69,653.76,15063.0
2024-07-12 14:25:00,653.8,653.98,652.93,653.13,7961.0,653.8,653.98,652.93,653.13,7961.0
2024-07-12 14:30:00,653.37,653.37,652.93,653.01,3888.0,653.37,653.37,652.93,653.01,3888.0
2024-07-12 14:35:00,653.12,653.34,652.7,653.04,14806.0,653.12,653.34,652.7,653.04,14806.0
2024-07-12 14:40:00,653.18,653.26,652.12,652.62,8739.0,653.18,653.26,652.12,652.62,8739.0
2024-07-12 14:45:00,652.59,653.05,652.53,653.05,6407.0,652.59,653.05,652.53,653.05,6407.0
2024-07-12 14:50:00,652.92,653.01,652.56,652.7,10225.0,652.92,653.01,652.56,652.7,10225.0
2024-07-12 14:55:00,652.64,653.5,652.64,653.26,9272.0,652.64,653.5,652.64,653.26,9272.0
2024-07-12 15:00:00,653.25,653.59,652.66,653.45,16610.0,653.25,653.59,652.66,653.45,16610.0
2024-07-12 15:05:00,653.25,653.25,652.03,652.31,13196.0,653.25,653.25,652.03,652.31,13196.0
2024-07-12 15:10:00,652.29,652.29,651.51,651.89,17355.0,652.29,652.29,651.51,651.89,17355.0
2024-07-12 15:15:00,651.75,651.83,651.02,651.52,19404.0,651.75,651.83,651.02,651.52,19404.0
2024-07-12 15:20:00,651.36,651.52,651.31,651.43,8145.0,651.36,651.52,651.31,651.43,8145.0
2024-07-12 15:25:00,651.43,651.8,651.4,651.65,13787.0,651.43,651.8,651.4,651.65,13787.0
2024-07-12 15:30:00,651.54,651.66,649.99,650.89,26618.0,651.54,651.66,649.99,650.89,26618.0
2024-07-12 15:35:00,650.79,650.91,649.11,649.3,22509.0,650.79,650.91,649.11,649.3,22509.0
2024-07-12 15:40:00,649.13,649.24,646.48,647.42,57200.0,649.13,649.24,646.48,647.42,57200.0
2024-07-12 15:45:00,647.18,647.6,645.4,646.08,54107.0,647.18,647.6,645.4,646.08,54107.0
2024-07-12 15:50:00,645.94,647.21,643.7,646.98,90412.0,645.94,647.21,643.7,646.98,90412.0
2024-07-12 15:55:00,647.62,648.36,646.11,647.62,136667.0,647.62,648.36,646.11,647.62,136667.0
2024-07-15 09:30:00,647.5,652.71,646.63,652.71,106259.0,647.5,652.71,646.63,652.71,106259.0
2024-07-15 09:35:00,651.84,653.1,650.25,652.64,39482.0,651.84,653.1,650.25,652.64,39482.0
2024-07-15 09:40:00,652.29,654.14,651.51,652.21,37282.0,652.29,654.14,651.51,652.21,37282.0
2024-07-15 09:45:00,652.24,658.75,652.23,658.65,54216.0,652.24,658.75,652.23,658.65,54216.0
2024-07-15 09:50:00,658.6,660.53,657.77,659.55,73859.0,658.6,660.53,657.77,659.55,73859.0
2024-07-15 09:55:00,659.31,660.85,658.05,660.34,48609.0,659.31,660.85,658.05,660.34,48609.0
2024-07-15 10:00:00,660.49,663.35,660.23,663.35,58640.0,660.49,663.35,660.23,663.35,58640.0
2024-07-15 10:05:00,663.03,663.83,660.51,660.99,39919.0,663.03,663.83,660.51,660.99,39919.0
2024-07-15 10:10:00,660.93,662.93,660.01,662.4,32135.0,660.93,662.93,660.01,662.4,32135.0
2024-07-15 10:15:00,662.36,663.72,662.01,662.81,21617.0,662.36,663.72,662.01,662.81,21617.0
2024-07-15 10:20:00,662.6,663.87,662.03,663.13,28009.0,662.6,663.87,662.03,663.13,28009.0
2024-07-15 10:25:00,663.33,664.46,662.88,663.48,22038.0,663.33,664.46,662.88,663.48,22038.0
2024-07-15 10:30:00,663.6,663.76,661.33,661.33,15462.0,663.6,663.76,661.33,661.33,15462.0
2024-07-15 10:35:00,661.93,663.76,661.67,662.17,20071.0,661.93,663.76,661.67,662.17,20071.0
2024-07-15 10:40:00,662.18,662.5,661.06,661.93,25748.0,662.18,662.5,661.06,661.93,25748.0
2024-07-15 10:45:00,661.94,662.51,660.52,661.39,16583.0,661.94,662.51,660.52,661.39,16583.0
2024-07-15 10:50:00,661.39,662.12,661.15,661.23,5632.0,661.39,662.12,661.15,661.23,5632.0
2024-07-15 10:55:00,661.31,661.77,660.95,661.77,13712.0,661.31,661.77,660.95,661.77,13712.0
2024-07-15 11:00:00,661.9,664.35,661.9,663.87,13974.0,661.9,664.35,661.9,663.87,13974.0
2024-07-15 11:05:00,663.84,665.59,663.7,665.51,26030.0,663.84,665.59,663.7,665.51,26030.0
2024-07-15 11:10:00,665.52,667.1,665.52,666.44,39719.0,665.52,667.1,665.52,666.44,39719.0
2024-07-15 11:15:00,666.46,667.54,666.42,666.99,24681.0,666.46,667.54,666.42,666.99,24681.0
2024-07-15 11:20:00,666.94,667.34,665.9,666.52,18613.0,666.94,667.34,665.9,666.52,18613.0
2024-07-15 11:25:00,666.08,666.42,664.45,665.0,18548.0,666.08,666.42,664.45,665.0,18548.0
2024-07-15 11:30:00,664.58,665.04,662.38,662.77,17311.0,664.58,665.04,662.38,662.77,17311.0
2024-07-15 11:35:00,663.12,664.59,663.03,664.29,13850.0,663.12,664.59,663.03,664.29,13850.0
2024-07-15 11:40:00,664.47,664.67,662.76,662.76,17917.0,664.47,664.67,662.76,662.76,17917.0
2024-07-15 11:45:00,663.22,663.22,661.45,662.0,19992.0,663.22,663.22,661.45,662.0,19992.0
2024-07-15 11:50:00,662.36,662.37,661.16,661.5,11870.0,662.36,662.37,661.16,661.5,11870.0
2024-07-15 11:55:00,661.32,662.74,661.23,662.63,7670.0,661.32,662.74,661.23,662.63,7670.0
2024-07-15 12:00:00,662.79,663.18,662.2,662.5,13091.0,662.79,663.18,662.2,662.5,13091.0
2024-07-15 12:05:00,662.47,662.59,661.19,661.46,8683.0,662.47,662.59,661.19,661.46,8683.0
2024-07-15 12:10:00,661.15,661.3,659.7,659.74,19156.0,661.15,661.3,659.7,659.74,19156.0
2024-07-15 12:15:00,659.6,660.35,659.25,659.71,15479.0,659.6,660.35,659.25,659.71,15479.0
2024-07-15 12:20:00,659.5,660.0,658.8,659.7,14819.0,659.5,660.0,658.8,659.7,14819.0
2024-07-15 12:25:00,659.36,659.53,658.79,659.01,4823.0,659.36,659.53,658.79,659.01,4823.0
2024-07-15 12:30:00,658.83,658.96,656.89,656.91,12817.0,658.83,658.96,656.89,656.91,12817.0
2024-07-15 12:35:00,656.92,657.41,656.1,656.55,27556.0,656.92,657.41,656.1,656.55,27556.0
2024-07-15 12:40:00,656.42,657.12,656.14,656.47,15376.0,656.42,657.12,656.14,656.47,15376.0
2024-07-15 12:45:00,656.38,657.15,655.93,656.76,11308.0,656.38,657.15,655.93,656.76,11308.0
2024-07-15 12:50:00,656.78,657.51,656.26,656.83,14562.0,656.78,657.51,656.26,656.83,14562.0
2024-07-15 12:55:00,657.04,658.34,656.77,657.93,12573.0,657.04,658.34,656.77,657.93,12573.0
2024-07-15 13:00:00,657.93,658.1,656.29,657.48,15208.0,657.93,658.1,656.29,657.48,15208.0
2024-07-15 13:05:00,657.47,657.88,657.45,657.74,4756.0,657.47,657.88,657.45,657.74,4756.0
2024-07-15 13:10:00,657.71,657.86,657.15,657.18,5392.0,657.71,657.86,657.15,657.18,5392.0
2024-07-15 13:15:00,657.18,657.5,656.68,657.28,8581.0,657.18,657.5,656.68,657.28,8581.0
2024-07-15 13:20:00,657.51,658.45,657.16,658.27,10627.0,657.51,658.45,657.16,658.27,10627.0
2024-07-15 13:25:00,658.27,658.28,657.1,657.27,8071.0,658.27,658.28,657.1,657.27,8071.0
2024-07-15 13:30:00,657.27,657.4,656.41,656.79,11808.0,657.27,657.4,656.41,656.79,11808.0
2024-07-15 13:35:00,657.36,657.46,656.77,656.97,4694.0,657.36,657.46,656.77,656.97,4694.0
2024-07-15 13:40:00,657.0,657.0,655.61,655.72,5719.0,657.0,657.0,655.61,655.72,5719.0
2024-07-15 13:45:00,655.92,656.5,655.85,656.26,6369.0,655.92,656.5,655.85,656.26,6369.0
2024-07-15 13:50:00,656.13,656.91,655.96,656.1,6762.0,656.13,656.91,655.96,656.1,6762.0
2024-07-15 13:55:00,656.1,656.4,655.7,656.03,9527.0,656.1,656.4,655.7,656.03,9527.0
2024-07-15 14:00:00,656.27,656.27,655.6,655.96,3856.0,656.27,656.27,655.6,655.96,3856.0
2024-07-15 14:05:00,655.78,655.8,654.7,655.2,10844.0,655.78,655.8,654.7,655.2,10844.0
2024-07-15 14:10:00,655.15,655.27,654.6,655.18,11056.0,655.15,655.27,654.6,655.18,11056.0
2024-07-15 14:15:00,655.2,655.45,654.52,654.9,6898.0,655.2,655.45,654.52,654.9,6898.0
2024-07-15 14:20:00,654.9,656.23,654.7,655.99,5669.0,654.9,656.23,654.7,655.99,5669.0
2024-07-15 14:25:00,655.83,656.45,655.51,656.45,4785.0,655.83,656.45,655.51,656.45,4785.0
2024-07-15 14:30:00,656.3,657.79,656.19,657.67,7996.0,656.3,657.79,656.19,657.67,7996.0
2024-07-15 14:35:00,657.63,657.72,656.75,657.21,7615.0,657.63,657.72,656.75,657.21,7615.0
2024-07-15 14:40:00,657.18,657.18,656.09,656.31,9037.0,657.18,657.18,656.09,656.31,9037.0
2024-07-15 14:45:00,656.21,657.19,655.77,656.91,5369.0,656.21,657.19,655.77,656.91,5369.0
2024-07-15 14:50:00,656.88,656.94,656.37,656.46,2983.0,656.88,656.94,656.37,656.46,2983.0
2024-07-15 14:55:00,656.47,657.06,656.18,657.05,3780.0,656.47,657.06,656.18,657.05,3780.0
2024-07-15 15:00:00,657.18,657.39,656.53,656.85,5515.0,657.18,657.39,656.53,656.85,5515.0
2024-07-15 15:05:00,656.67,657.5,656.53,657.06,9571.0,656.67,657.5,656.53,657.06,9571.0
2024-07-15 15:10:00,657.16,657.36,656.75,657.22,3785.0,657.16,657.36,656.75,657.22,3785.0
2024-07-15 15:15:00,657.07,658.26,656.91,658.04,10332.0,657.07,658.26,656.91,658.04,10332.0
2024-07-15 15:20:00,658.04,658.38,657.55,658.24,5282.0,658.04,658.38,657.55,658.24,5282.0
2024-07-15 15:25:00,658.25,658.78,657.99,658.48,11321.0,658.25,658.78,657.99,658.48,11321.0
2024-07-15 15:30:00,658.77,659.91,658.15,659.54,17091.0,658.77,659.91,658.15,659.54,17091.0
2024-07-15 15:35:00,659.51,659.68,658.06,658.23,16523.0,659.51,659.68,658.06,658.23,16523.0
2024-07-15 15:40:00,658.33,658.83,657.49,657.75,10611.0,658.33,658.83,657.49,657.75,10611.0
2024-07-15 15:45:00,657.96,658.38,656.88,657.05,19873.0,657.96,658.38,656.88,657.05,19873.0
2024-07-15 15:50:00,657.0,657.01,653.67,655.57,35301.0,657.0,657.01,653.67,655.57,35301.0
2024-07-15 15:55:00,655.36,656.68,655.14,656.53,78137.0,655.36,656.68,655.14,656.53,78137.0
2024-07-16 09:30:00,661.8,662.7,659.2,660.02,65709.0,661.8,662.7,659.2,660.02,65709.0
2024-07-16 09:35:00,659.82,663.0,658.63,662.74,29281.0,659.82,663.0,658.63,662.74,29281.0
2024-07-16 09:40:00,663.0,663.68,660.89,660.89,19815.0,663.0,663.68,660.89,660.89,19815.0
2024-07-16 09:45:00,662.31,662.31,658.03,658.09,13140.0,662.31,662.31,658.03,658.09,13140.0
2024-07-16 09:50:00,658.07,659.5,658.0,658.68,18761.0,658.07,659.5,658.0,658.68,18761.0
2024-07-16 09:55:00,658.58,659.16,656.02,656.53,24564.0,658.58,659.16,656.02,656.53,24564.0
2024-07-16 10:00:00,656.77,657.19,651.25,651.63,39131.0,656.77,657.19,651.25,651.63,39131.0
2024-07-16 10:05:00,651.83,653.98,651.53,652.63,35791.0,651.83,653.98,651.53,652.63,35791.0
2024-07-16 10:10:00,652.81,653.56,652.16,652.16,26108.0,652.81,653.56,652.16,652.16,26108.0
2024-07-16 10:15:00,652.25,653.94,652.03,653.35,20162.0,652.25,653.94,652.03,653.35,20162.0
2024-07-16 10:20:00,653.36,654.12,652.01,652.57,20055.0,653.36,654.12,652.01,652.57,20055.0
2024-07-16 10:25:00,652.82,653.29,651.51,652.32,8690.0,652.82,653.29,651.51,652.32,8690.0
2024-07-16 10:30:00,652.31,655.77,651.9,655.25,31439.0,652.31,655.77,651.9,655.25,31439.0
2024-07-16 10:35:00,655.13,655.86,653.95,655.44,27525.0,655.13,655.86,653.95,655.44,27525.0
2024-07-16 10:40:00,655.1,656.37,654.5,656.0,18416.0,655.1,656.37,654.5,656.0,18416.0
2024-07-16 10:45:00,656.0,657.67,655.61,657.67,11319.0,656.0,657.67,655.61,657.67,11319.0
2024-07-16 10:50:00,657.8,658.0,656.66,657.02,27049.0,657.8,658.0,656.66,657.02,27049.0
2024-07-16 10:55:00,657.05,657.12,656.04,656.32,13762.0,657.05,657.12,656.04,656.32,13762.0
2024-07-16 11:00:00,656.58,656.96,655.93,656.46,15466.0,656.58,656.96,655.93,656.46,15466.0
2024-07-16 11:05:00,656.14,657.78,656.01,657.77,16214.0,656.14,657.78,656.01,657.77,16214.0
2024-07-16 11:10:00,657.26,657.77,655.99,656.05,17036.0,657.26,657.77,655.99,656.05,17036.0
2024-07-16 11:15:00,655.86,656.07,654.5,654.89,39791.0,655.86,656.07,654.5,654.89,39791.0
2024-07-16 11:20:00,654.88,654.88,653.05,653.06,18142.0,654.88,654.88,653.05,653.06,18142.0
2024-07-16 11:25:00,653.01,653.84,652.19,652.75,26763.0,653.01,653.84,652.19,652.75,26763.0
2024-07-16 11:30:00,652.75,653.08,652.16,652.78,21567.0,652.75,653.08,652.16,652.78,21567.0
2024-07-16 11:35:00,653.1,653.53,652.71,653.35,34636.0,653.1,653.53,652.71,653.35,34636.0
2024-07-16 11:40:00,653.59,654.18,652.99,654.0,11278.0,653.59,654.18,652.99,654.0,11278.0
2024-07-16 11:45:00,654.0,654.82,653.82,653.95,16335.0,654.0,654.82,653.82,653.95,16335.0
2024-07-16 11:50:00,653.95,655.0,653.75,654.52,6736.0,653.95,655.0,653.75,654.52,6736.0
2024-07-16 11:55:00,654.4,654.4,653.39,653.79,4042.0,654.4,654.4,653.39,653.79,4042.0
2024-07-16 12:00:00,654.13,654.13,653.37,653.6,3803.0,654.13,654.13,653.37,653.6,3803.0
2024-07-16 12:05:00,653.68,653.89,652.46,652.75,8869.0,653.68,653.89,652.46,652.75,8869.0
2024-07-16 12:10:00,652.69,653.1,652.27,652.84,6362.0,652.69,653.1,652.27,652.84,6362.0
2024-07-16 12:15:00,653.01,653.57,651.34,652.53,22856.0,653.01,653.57,651.34,652.53,22856.0
2024-07-16 12:20:00,652.37,652.5,651.36,652.14,5023.0,652.37,652.5,651.36,652.14,5023.0
2024-07-16 12:25:00,652.0,652.0,650.19,650.39,22490.0,652.0,652.0,650.19,650.39,22490.0
2024-07-16 12:30:00,650.0,650.15,649.13,649.46,30544.0,650.0,650.15,649.13,649.46,30544.0
2024-07-16 12:35:00,649.16,651.01,649.16,650.47,21479.0,649.16,651.01,649.16,650.47,21479.0
2024-07-16 12:40:00,650.43,651.15,650.21,650.85,24596.0,650.43,651.15,650.21,650.85,24596.0
2024-07-16 12:45:00,650.84,652.81,650.84,652.31,8079.0,650.84,652.81,650.84,652.31,8079.0
2024-07-16 12:50:00,652.52,653.35,652.47,652.52,21999.0,652.52,653.35,652.47,652.52,21999.0
2024-07-16 12:55:00,652.71,653.76,652.57,653.75,14017.0,652.71,653.76,652.57,653.75,14017.0
2024-07-16 13:00:00,653.73,654.0,653.4,653.66,13564.0,653.73,654.0,653.4,653.66,13564.0
2024-07-16 13:05:00,653.41,654.0,652.97,653.89,5467.0,653.41,654.0,652.97,653.89,5467.0
2024-07-16 13:10:00,653.86,653.86,653.01,653.43,4111.0,653.86,653.86,653.01,653.43,4111.0
2024-07-16 13:15:00,653.1,653.68,652.56,653.3,14169.0,653.1,653.68,652.56,653.3,14169.0
2024-07-16 13:20:00,653.41,653.97,653.27,653.78,14022.0,653.41,653.97,653.27,653.78,14022.0
2024-07-16 13:25:00,653.78,654.44,653.35,653.36,12709.0,653.78,654.44,653.35,653.36,12709.0
2024-07-16 13:30:00,653.39,653.98,653.23,653.52,5689.0,653.39,653.98,653.23,653.52,5689.0
2024-07-16 13:35:00,653.64,653.7,653.12,653.7,9009.0,653.64,653.7,653.12,653.7,9009.0
2024-07-16 13:40:00,653.39,653.53,652.74,653.2,17437.0,653.39,653.53,652.74,653.2,17437.0
2024-07-16 13:45:00,653.07,653.07,652.08,653.0,5811.0,653.07,653.07,652.08,653.0,5811.0
2024-07-16 13:50:00,652.97,653.33,652.52,652.75,4484.0,652.97,653.33,652.52,652.75,4484.0
2024-07-16 13:55:00,652.74,653.28,652.41,652.97,6348.0,652.74,653.28,652.41,652.97,6348.0
2024-07-16 14:00:00,652.95,653.31,652.3,653.14,9673.0,652.95,653.31,652.3,653.14,9673.0
2024-07-16 14:05:00,653.42,653.42,652.93,653.14,7896.0,653.42,653.42,652.93,653.14,7896.0
2024-07-16 14:10:00,653.12,653.21,652.78,652.91,6951.0,653.12,653.21,652.78,652.91,6951.0
2024-07-16 14:15:00,653.16,653.23,652.7,652.89,7357.0,653.16,653.23,652.7,652.89,7357.0
2024-07-16 14:20:00,652.83,654.2,652.54,653.86,16088.0,652.83,654.2,652.54,653.86,16088.0
2024-07-16 14:25:00,654.11,654.11,653.54,653.75,2767.0,654.11,654.11,653.54,653.75,2767.0
2024-07-16 14:30:00,653.55,654.59,653.34,654.24,9119.0,653.55,654.59,653.34,654.24,9119.0
2024-07-16 14:35:00,654.29,655.81,654.11,655.28,24636.0,654.29,655.81,654.11,655.28,24636.0
2024-07-16 14:40:00,655.29,655.75,654.83,655.31,22911.0,655.29,655.75,654.83,655.31,22911.0
2024-07-16 14:45:00,655.31,655.62,654.69,654.79,10124.0,655.31,655.62,654.69,654.79,10124.0
2024-07-16 14:50:00,654.67,655.44,654.55,655.2,8712.0,654.67,655.44,654.55,655.2,8712.0
2024-07-16 14:55:00,655.2,655.64,654.8,655.57,6604.0,655.2,655.64,654.8,655.57,6604.0
2024-07-16 15:00:00,655.59,656.43,655.58,655.93,11324.0,655.59,656.43,655.58,655.93,11324.0
2024-07-16 15:05:00,655.81,656.11,655.01,655.19,15947.0,655.81,656.11,655.01,655.19,15947.0
2024-07-16 15:10:00,655.38,656.5,655.12,656.19,12964.0,655.38,656.5,655.12,656.19,12964.0
2024-07-16 15:15:00,656.11,656.2,655.11,655.5,7588.0,656.11,656.2,655.11,655.5,7588.0
2024-07-16 15:20:00,655.53,656.27,655.17,655.64,18368.0,655.53,656.27,655.17,655.64,18368.0
2024-07-16 15:25:00,655.39,656.11,654.99,655.8,13277.0,655.39,656.11,654.99,655.8,13277.0
2024-07-16 15:30:00,655.88,655.88,655.29,655.4,11826.0,655.88,655.88,655.29,655.4,11826.0
2024-07-16 15:35:00,655.49,656.11,654.92,656.11,15146.0,655.49,656.11,654.92,656.11,15146.0
2024-07-16 15:40:00,656.11,656.57,655.42,655.88,13575.0,656.11,656.57,655.42,655.88,13575.0
2024-07-16 15:45:00,655.82,655.96,655.44,655.66,14578.0,655.82,655.96,655.44,655.66,14578.0
2024-07-16 15:50:00,655.73,657.23,655.62,657.23,33034.0,655.73,657.23,655.62,657.23,33034.0
2024-07-16 15:55:00,656.72,657.14,656.02,656.16,70498.0,656.72,657.14,656.02,656.16,70498.0
2024-07-17 09:30:00,650.0,650.06,644.0,645.09,110702.0,650.0,650.06,644.0,645.09,110702.0
2024-07-17 09:35:00,645.04,648.21,644.54,645.25,58116.0,645.04,648.21,644.54,645.25,58116.0
2024-07-17 09:40:00,645.45,646.38,644.18,645.83,25945.0,645.45,646.38,644.18,645.83,25945.0
2024-07-17 09:45:00,644.91,647.8,644.73,646.63,44455.0,644.91,647.8,644.73,646.63,44455.0
2024-07-17 09:50:00,646.98,649.42,643.25,648.62,44931.0,646.98,649.42,643.25,648.62,44931.0
2024-07-17 09:55:00,648.63,650.45,647.1,647.55,36037.0,648.63,650.45,647.1,647.55,36037.0
2024-07-17 10:00:00,647.1,647.43,643.25,643.66,38103.0,647.1,647.43,643.25,643.66,38103.0
2024-07-17 10:05:00,643.84,644.19,640.75,642.0,55676.0,643.84,644.19,640.75,642.0,55676.0
2024-07-17 10:10:00,641.71,643.02,640.93,642.0,38278.0,641.71,643.02,640.93,642.0,38278.0
2024-07-17 10:15:00,641.83,642.86,641.51,642.23,20693.0,641.83,642.86,641.51,642.23,20693.0
2024-07-17 10:20:00,642.51,642.99,641.0,641.21,45266.0,642.51,642.99,641.0,641.21,45266.0
2024-07-17 10:25:00,641.25,642.79,639.47,642.31,56362.0,641.25,642.79,639.47,642.31,56362.0
2024-07-17 10:30:00,642.08,643.74,641.2,642.05,21227.0,642.08,643.74,641.2,642.05,21227.0
2024-07-17 10:35:00,642.21,642.92,641.12,641.75,19389.0,642.21,642.92,641.12,641.75,19389.0
2024-07-17 10:40:00,641.57,644.14,641.57,644.13,17181.0,641.57,644.14,641.57,644.13,17181.0
2024-07-17 10:45:00,644.12,644.75,642.67,643.0,33681.0,644.12,644.75,642.67,643.0,33681.0
2024-07-17 10:50:00,642.75,642.98,641.65,642.14,12867.0,642.75,642.98,641.65,642.14,12867.0
2024-07-17 10:55:00,642.11,642.74,641.68,641.85,11362.0,642.11,642.74,641.68,641.85,11362.0
2024-07-17 11:00:00,642.5,642.51,640.22,640.31,22828.0,642.5,642.51,640.22,640.31,22828.0
2024-07-17 11:05:00,640.45,642.25,640.0,642.06,21830.0,640.45,642.25,640.0,642.06,21830.0
2024-07-17 11:10:00,642.24,643.11,641.41,642.96,28060.0,642.24,643.11,641.41,642.96,28060.0
2024-07-17 11:15:00,642.96,643.83,642.0,643.76,19196.0,642.96,643.83,642.0,643.76,19196.0
2024-07-17 11:20:00,643.99,644.82,643.4,643.86,21978.0,643.99,644.82,643.4,643.86,21978.0
2024-07-17 11:25:00,643.86,644.7,642.93,644.32,17673.0,643.86,644.7,642.93,644.32,17673.0
2024-07-17 11:30:00,644.58,645.36,643.39,644.63,12826.0,644.58,645.36,643.39,644.63,12826.0
2024-07-17 11:35:00,644.45,644.99,643.84,644.71,9478.0,644.45,644.99,643.84,644.71,9478.0
2024-07-17 11:40:00,644.7,645.12,644.0,644.32,35015.0,644.7,645.12,644.0,644.32,35015.0
2024-07-17 11:45:00,643.98,644.47,643.0,643.47,17408.0,643.98,644.47,643.0,643.47,17408.0
2024-07-17 11:50:00,643.74,643.75,642.52,642.95,24465.0,643.74,643.75,642.52,642.95,24465.0
2024-07-17 11:55:00,643.35,643.43,642.46,642.93,11980.0,643.35,643.43,642.46,642.93,11980.0
2024-07-17 12:00:00,642.74,643.88,642.5,643.6,10529.0,642.74,643.88,642.5,643.6,10529.0
2024-07-17 12:05:00,643.23,643.81,642.97,642.97,6995.0,643.23,643.81,642.97,642.97,6995.0
2024-07-17 12:10:00,642.88,643.05,642.0,642.37,12614.0,642.88,643.05,642.0,642.37,12614.0
2024-07-17 12:15:00,642.59,643.56,642.52,642.87,15774.0,642.59,643.56,642.52,642.87,15774.0
2024-07-17 12:20:00,642.96,643.49,642.51,642.83,11249.0,642.96,643.49,642.51,642.83,11249.0
2024-07-17 12:25:00,642.54,643.31,642.28,643.07,18720.0,642.54,643.31,642.28,643.07,18720.0
2024-07-17 12:30:00,643.22,643.91,642.47,643.65,19075.0,643.22,643.91,642.47,643.65,19075.0
2024-07-17 12:35:00,643.31,645.07,643.31,644.9,30240.0,643.31,645.07,643.31,644.9,30240.0
2024-07-17 12:40:00,644.89,645.26,644.26,645.04,13341.0,644.89,645.26,644.26,645.04,13341.0
2024-07-17 12:45:00,645.05,645.41,643.88,644.01,11745.0,645.05,645.41,643.88,644.01,11745.0
2024-07-17 12:50:00,644.29,645.59,644.13,645.54,19126.0,644.29,645.59,644.13,645.54,19126.0
2024-07-17 12:55:00,645.48,646.47,645.3,646.31,14062.0,645.48,646.47,645.3,646.31,14062.0
2024-07-17 13:00:00,646.29,646.4,644.95,644.96,12232.0,646.29,646.4,644.95,644.96,12232.0
2024-07-17 13:05:00,645.33,645.64,644.22,644.22,6332.0,645.33,645.64,644.22,644.22,6332.0
2024-07-17 13:10:00,644.21,644.73,644.05,644.05,4596.0,644.21,644.73,644.05,644.05,4596.0
2024-07-17 13:15:00,644.1,645.0,643.82,645.0,13531.0,644.1,645.0,643.82,645.0,13531.0
2024-07-17 13:20:00,644.52,645.42,644.35,645.03,5225.0,644.52,645.42,644.35,645.03,5225.0
2024-07-17 13:25:00,645.01,645.3,643.96,645.0,7861.0,645.01,645.3,643.96,645.0,7861.0
2024-07-17 13:30:00,645.02,646.35,644.98,645.87,9297.0,645.02,646.35,644.98,645.87,9297.0
2024-07-17 13:35:00,645.87,646.43,645.53,646.21,18997.0,645.87,646.43,645.53,646.21,18997.0
2024-07-17 13:40:00,646.29,646.51,645.68,646.1,13898.0,646.29,646.51,645.68,646.1,13898.0
2024-07-17 13:45:00,646.07,646.69,645.98,646.55,6615.0,646.07,646.69,645.98,646.55,6615.0
2024-07-17 13:50:00,646.3,647.33,646.23,646.59,13395.0,646.3,647.33,646.23,646.59,13395.0
2024-07-17 13:55:00,646.56,647.29,646.3,646.51,9794.0,646.56,647.29,646.3,646.51,9794.0
2024-07-17 14:00:00,646.75,646.75,645.5,646.33,18206.0,646.75,646.75,645.5,646.33,18206.0
2024-07-17 14:05:00,646.3,647.0,646.0,646.92,6834.0,646.3,647.0,646.0,646.92,6834.0
2024-07-17 14:10:00,647.11,647.5,646.56,646.72,8384.0,647.11,647.5,646.56,646.72,8384.0
2024-07-17 14:15:00,646.88,647.72,646.87,647.48,11145.0,646.88,647.72,646.87,647.48,11145.0
2024-07-17 14:20:00,647.52,648.0,647.52,647.63,11816.0,647.52,648.0,647.52,647.63,11816.0
2024-07-17 14:25:00,647.63,648.71,647.04,647.54,13282.0,647.63,648.71,647.04,647.54,13282.0
2024-07-17 14:30:00,647.4,648.0,647.1,647.24,12756.0,647.4,648.0,647.1,647.24,12756.0
2024-07-17 14:35:00,647.39,648.53,647.37,648.53,20148.0,647.39,648.53,647.37,648.53,20148.0
2024-07-17 14:40:00,648.17,648.64,647.74,648.02,14491.0,648.17,648.64,647.74,648.02,14491.0
2024-07-17 14:45:00,648.0,648.41,647.39,647.82,22911.0,648.0,648.41,647.39,647.82,22911.0
2024-07-17 14:50:00,647.76,648.76,647.6,647.6,22005.0,647.76,648.76,647.6,647.6,22005.0
2024-07-17 14:55:00,647.88,648.73,646.65,647.99,35837.0,647.88,648.73,646.65,647.99,35837.0
2024-07-17 15:00:00,647.91,648.25,647.35,647.94,11140.0,647.91,648.25,647.35,647.94,11140.0
2024-07-17 15:05:00,648.56,648.59,647.45,647.7,17941.0,648.56,648.59,647.45,647.7,17941.0
2024-07-17 15:10:00,647.93,648.99,647.68,647.68,10073.0,647.93,648.99,647.68,647.68,10073.0
2024-07-17 15:15:00,647.84,648.68,647.67,648.68,13316.0,647.84,648.68,647.67,648.68,13316.0
2024-07-17 15:20:00,648.43,649.53,648.38,649.22,15023.0,648.43,649.53,648.38,649.22,15023.0
2024-07-17 15:25:00,649.35,649.66,648.56,649.56,15176.0,649.35,649.66,648.56,649.56,15176.0
2024-07-17 15:30:00,649.66,650.25,649.01,649.23,13615.0,649.66,650.25,649.01,649.23,13615.0
2024-07-17 15:35:00,649.21,650.14,649.1,649.38,19482.0,649.21,650.14,649.1,649.38,19482.0
2024-07-17 15:40:00,649.38,649.69,647.2,647.4,27890.0,649.38,649.69,647.2,647.4,27890.0
2024-07-17 15:45:00,647.49,648.52,647.19,647.47,30768.0,647.49,648.52,647.19,647.47,30768.0
2024-07-17 15:50:00,647.5,648.61,646.91,647.38,56920.0,647.5,648.61,646.91,647.38,56920.0
2024-07-17 15:55:00,647.07,648.32,646.92,647.81,113408.0,647.07,648.32,646.92,647.81,113408.0
2024-07-18 09:30:00,656.6,657.04,648.59,649.12,136920.0,656.6,657.04,648.59,649.12,136920.0
2024-07-18 09:35:00,648.92,653.25,647.12,652.67,55392.0,648.92,653.25,647.12,652.67,55392.0
2024-07-18 09:40:00,652.68,653.79,650.45,651.35,74972.0,652.68,653.79,650.45,651.35,74972.0
2024-07-18 09:45:00,650.96,653.0,650.07,652.36,41789.0,650.96,653.0,650.07,652.36,41789.0
2024-07-18 09:50:00,652.2,652.91,649.15,650.11,38225.0,652.2,652.91,649.15,650.11,38225.0
2024-07-18 09:55:00,649.67,651.51,649.66,650.8,26022.0,649.67,651.51,649.66,650.8,26022.0
2024-07-18 10:00:00,650.56,652.31,649.9,650.97,26635.0,650.56,652.31,649.9,650.97,26635.0
2024-07-18 10:05:00,650.55,653.3,650.54,651.4,37308.0,650.55,653.3,650.54,651.4,37308.0
2024-07-18 10:10:00,651.71,651.76,650.36,650.49,18225.0,651.71,651.76,650.36,650.49,18225.0
2024-07-18 10:15:00,650.49,651.93,649.37,650.02,29147.0,650.49,651.93,649.37,650.02,29147.0
2024-07-18 10:20:00,649.62,650.4,647.75,650.21,36551.0,649.62,650.4,647.75,650.21,36551.0
2024-07-18 10:25:00,650.2,650.75,649.17,649.89,14043.0,650.2,650.75,649.17,649.89,14043.0
2024-07-18 10:30:00,649.71,649.87,645.36,645.45,30253.0,649.71,649.87,645.36,645.45,30253.0
2024-07-18 10:35:00,645.33,646.5,644.6,645.84,23133.0,645.33,646.5,644.6,645.84,23133.0
2024-07-18 10:40:00,645.54,646.5,644.21,646.1,30037.0,645.54,646.5,644.21,646.1,30037.0
2024-07-18 10:45:00,646.21,647.16,645.29,646.56,31370.0,646.21,647.16,645.29,646.56,31370.0
2024-07-18 10:50:00,646.86,649.34,646.2,648.98,35460.0,646.86,649.34,646.2,648.98,35460.0
2024-07-18 10:55:00,648.85,650.39,648.66,649.47,32759.0,648.85,650.39,648.66,649.47,32759.0
2024-07-18 11:00:00,649.47,649.9,647.37,647.37,36108.0,649.47,649.9,647.37,647.37,36108.0
2024-07-18 11:05:00,647.06,647.23,644.09,644.52,43287.0,647.06,647.23,644.09,644.52,43287.0
2024-07-18 11:10:00,644.66,644.66,642.5,643.23,34761.0,644.66,644.66,642.5,643.23,34761.0
2024-07-18 11:15:00,643.51,643.67,641.35,643.0,35444.0,643.51,643.67,641.35,643.0,35444.0
2024-07-18 11:20:00,642.42,643.46,641.37,642.08,26476.0,642.42,643.46,641.37,642.08,26476.0
2024-07-18 11:25:00,642.22,642.85,641.62,641.95,23762.0,642.22,642.85,641.62,641.95,23762.0
2024-07-18 11:30:00,641.93,643.37,640.52,641.24,48450.0,641.93,643.37,640.52,641.24,48450.0
2024-07-18 11:35:00,641.48,642.75,641.2,642.38,29333.0,641.48,642.75,641.2,642.38,29333.0
2024-07-18 11:40:00,642.2,642.58,640.99,641.88,10584.0,642.2,642.58,640.99,641.88,10584.0
2024-07-18 11:45:00,641.98,642.19,639.47,639.91,19242.0,641.98,642.19,639.47,639.91,19242.0
2024-07-18 11:50:00,639.97,641.26,639.52,639.88,22061.0,639.97,641.26,639.52,639.88,22061.0
2024-07-18 11:55:00,639.74,640.81,639.16,640.36,28734.0,639.74,640.81,639.16,640.36,28734.0
2024-07-18 12:00:00,640.35,640.88,639.43,639.8,20190.0,640.35,640.88,639.43,639.8,20190.0
2024-07-18 12:05:00,639.98,640.86,639.53,640.84,13451.0,639.98,640.86,639.53,640.84,13451.0
2024-07-18 12:10:00,640.58,641.45,640.49,641.2,22838.0,640.58,641.45,640.49,641.2,22838.0
2024-07-18 12:15:00,641.4,642.32,641.08,641.73,15118.0,641.4,642.32,641.08,641.73,15118.0
2024-07-18 12:20:00,641.52,642.47,641.07,642.26,18729.0,641.52,642.47,641.07,642.26,18729.0
2024-07-18 12:25:00,642.25,643.55,641.9,643.35,23487.0,642.25,643.55,641.9,643.35,23487.0
2024-07-18 12:30:00,642.83,644.5,642.22,644.43,17825.0,642.83,644.5,642.22,644.43,17825.0
2024-07-18 12:35:00,644.41,645.22,643.83,645.21,19258.0,644.41,645.22,643.83,645.21,19258.0
2024-07-18 12:40:00,645.29,645.78,644.63,645.4,27228.0,645.29,645.78,644.63,645.4,27228.0
2024-07-18 12:45:00,645.4,645.56,644.28,644.58,29004.0,645.4,645.56,644.28,644.58,29004.0
2024-07-18 12:50:00,644.52,644.7,643.45,643.7,25182.0,644.52,644.7,643.45,643.7,25182.0
2024-07-18 12:55:00,643.84,644.97,643.56,644.97,17789.0,643.84,644.97,643.56,644.97,17789.0
2024-07-18 13:00:00,644.52,644.73,643.01,643.01,11243.0,644.52,644.73,643.01,643.01,11243.0
2024-07-18 13:05:00,643.06,643.26,642.53,642.64,14595.0,643.06,643.26,642.53,642.64,14595.0
2024-07-18 13:10:00,642.98,644.09,642.49,644.09,26655.0,642.98,644.09,642.49,644.09,26655.0
2024-07-18 13:15:00,643.87,644.59,643.5,644.01,13573.0,643.87,644.59,643.5,644.01,13573.0
2024-07-18 13:20:00,643.88,644.31,642.7,642.93,19775.0,643.88,644.31,642.7,642.93,19775.0
2024-07-18 13:25:00,642.93,643.89,642.44,643.36,29011.0,642.93,643.89,642.44,643.36,29011.0
2024-07-18 13:30:00,643.26,644.29,643.26,643.77,13485.0,643.26,644.29,643.26,643.77,13485.0
2024-07-18 13:35:00,643.69,644.79,643.5,644.79,15655.0,643.69,644.79,643.5,644.79,15655.0
2024-07-18 13:40:00,644.64,645.64,644.31,644.67,30264.0,644.64,645.64,644.31,644.67,30264.0
2024-07-18 13:45:00,644.66,645.87,644.38,645.32,14071.0,644.66,645.87,644.38,645.32,14071.0
2024-07-18 13:50:00,645.39,645.55,644.35,644.45,12549.0,645.39,645.55,644.35,644.45,12549.0
2024-07-18 13:55:00,644.28,644.63,643.59,644.5,21342.0,644.28,644.63,643.59,644.5,21342.0
2024-07-18 14:00:00,644.25,644.51,643.32,643.33,17970.0,644.25,644.51,643.32,643.33,17970.0
2024-07-18 14:05:00,643.4,645.0,643.06,644.66,17383.0,643.4,645.0,643.06,644.66,17383.0
2024-07-18 14:10:00,644.75,644.95,643.32,643.8,20029.0,644.75,644.95,643.32,643.8,20029.0
2024-07-18 14:15:00,643.87,645.27,643.7,644.89,14321.0,643.87,645.27,643.7,644.89,14321.0
2024-07-18 14:20:00,645.08,645.75,644.12,644.21,13334.0,645.08,645.75,644.12,644.21,13334.0
2024-07-18 14:25:00,644.31,644.31,642.63,643.74,16839.0,644.31,644.31,642.63,643.74,16839.0
2024-07-18 14:30:00,643.48,644.06,642.64,643.77,10473.0,643.48,644.06,642.64,643.77,10473.0
2024-07-18 14:35:00,643.78,644.36,643.5,643.63,26621.0,643.78,644.36,643.5,643.63,26621.0
2024-07-18 14:40:00,643.52,644.89,643.52,644.22,27724.0,643.52,644.89,643.52,644.22,27724.0
2024-07-18 14:45:00,644.14,644.31,642.9,643.0,32155.0,644.14,644.31,642.9,643.0,32155.0
2024-07-18 14:50:00,642.86,643.95,642.13,643.49,45053.0,642.86,643.95,642.13,643.49,45053.0
2024-07-18 14:55:00,643.53,644.35,642.89,644.13,36628.0,643.53,644.35,642.89,644.13,36628.0
2024-07-18 15:00:00,643.88,645.25,643.7,643.77,27165.0,643.88,645.25,643.7,643.77,27165.0
2024-07-18 15:05:00,643.7,644.5,643.53,644.1,17287.0,643.7,644.5,643.53,644.1,17287.0
2024-07-18 15:10:00,644.06,644.55,643.4,644.19,33955.0,644.06,644.55,643.4,644.19,33955.0
2024-07-18 15:15:00,644.5,644.99,643.51,643.82,31111.0,644.5,644.99,643.51,643.82,31111.0
2024-07-18 15:20:00,643.8,643.81,642.41,642.66,60897.0,643.8,643.81,642.41,642.66,60897.0
2024-07-18 15:25:00,642.75,643.5,642.5,642.62,77463.0,642.75,643.5,642.5,642.62,77463.0
2024-07-18 15:30:00,642.49,643.01,641.53,642.47,52641.0,642.49,643.01,641.53,642.47,52641.0
2024-07-18 15:35:00,642.26,644.05,642.26,644.05,68612.0,642.26,644.05,642.26,644.05,68612.0
2024-07-18 15:40:00,644.07,644.72,643.55,644.18,83809.0,644.07,644.72,643.55,644.18,83809.0
2024-07-18 15:45:00,644.18,645.41,643.5,645.41,94104.0,644.18,645.41,643.5,645.41,94104.0
2024-07-18 15:50:00,645.22,645.38,642.3,642.52,141544.0,645.22,645.38,642.3,642.52,141544.0
2024-07-18 15:55:00,642.6,643.71,642.01,642.82,194635.0,642.6,643.71,642.01,642.82,194635.0
2024-07-19 09:30:00,660.64,678.97,659.87,669.5,746630.0,660.64,678.97,659.87,669.5,746630.0
2024-07-19 09:35:00,669.84,670.82,652.0,654.44,419016.0,669.84,670.82,652.0,654.44,419016.0
2024-07-19 09:40:00,654.92,656.99,640.3,648.32,303030.0,654.92,656.99,640.3,648.32,303030.0
2024-07-19 09:45:00,647.0,647.64,635.28,643.45,267483.0,647.0,647.64,635.28,643.45,267483.0
2024-07-19 09:50:00,643.6,647.39,642.0,646.0,152410.0,643.6,647.39,642.0,646.0,152410.0
2024-07-19 09:55:00,645.98,649.2,641.55,641.98,191923.0,645.98,649.2,641.55,641.98,191923.0
2024-07-19 10:00:00,641.64,642.0,636.21,636.4,114063.0,641.64,642.0,636.21,636.4,114063.0
2024-07-19 10:05:00,636.67,642.37,636.56,641.0,75385.0,636.67,642.37,636.56,641.0,75385.0
2024-07-19 10:10:00,639.81,642.0,637.5,641.78,84786.0,639.81,642.0,637.5,641.78,84786.0
2024-07-19 10:15:00,642.31,647.37,642.0,644.18,81896.0,642.31,647.37,642.0,644.18,81896.0
2024-07-19 10:20:00,643.44,644.49,641.15,641.64,29600.0,643.44,644.49,641.15,641.64,29600.0
2024-07-19 10:25:00,642.29,642.91,637.2,639.54,55772.0,642.29,642.91,637.2,639.54,55772.0
2024-07-19 10:30:00,639.07,640.98,638.15,640.42,48179.0,639.07,640.98,638.15,640.42,48179.0
2024-07-19 10:35:00,640.42,647.0,640.03,645.74,86047.0,640.42,647.0,640.03,645.74,86047.0
2024-07-19 10:40:00,645.82,649.2,645.09,648.45,86886.0,645.82,649.2,645.09,648.45,86886.0
2024-07-19 10:45:00,648.4,651.0,647.35,649.57,94384.0,648.4,651.0,647.35,649.57,94384.0
2024-07-19 10:50:00,649.49,653.42,648.41,651.87,84181.0,649.49,653.42,648.41,651.87,84181.0
2024-07-19 10:55:00,651.55,652.38,649.06,650.66,77101.0,651.55,652.38,649.06,650.66,77101.0
2024-07-19 11:00:00,651.18,652.0,648.34,651.49,38974.0,651.18,652.0,648.34,651.49,38974.0
2024-07-19 11:05:00,651.19,655.0,648.77,649.03,70738.0,651.19,655.0,648.77,649.03,70738.0
2024-07-19 11:10:00,648.89,651.95,645.58,646.14,56591.0,648.89,651.95,645.58,646.14,56591.0
2024-07-19 11:15:00,646.06,647.4,643.14,644.82,71084.0,646.06,647.4,643.14,644.82,71084.0
2024-07-19 11:20:00,644.75,644.94,638.51,639.96,64591.0,644.75,644.94,638.51,639.96,64591.0
2024-07-19 11:25:00,640.07,640.7,637.48,638.12,66678.0,640.07,640.7,637.48,638.12,66678.0
2024-07-19 11:30:00,638.13,638.6,635.29,637.3,67222.0,638.13,638.6,635.29,637.3,67222.0
2024-07-19 11:35:00,637.3,638.6,635.91,636.74,63711.0,637.3,638.6,635.91,636.74,63711.0
2024-07-19 11:40:00,636.69,638.48,634.11,635.84,67043.0,636.69,638.48,634.11,635.84,67043.0
2024-07-19 11:45:00,635.92,638.56,635.91,637.07,42856.0,635.92,638.56,635.91,637.07,42856.0
2024-07-19 11:50:00,636.44,639.82,636.44,639.51,51609.0,636.44,639.82,636.44,639.51,51609.0
2024-07-19 11:55:00,639.41,640.05,637.53,639.66,41337.0,639.41,640.05,637.53,639.66,41337.0
2024-07-19 12:00:00,639.28,641.86,638.84,640.43,56061.0,639.28,641.86,638.84,640.43,56061.0
2024-07-19 12:05:00,640.82,642.52,640.31,641.86,42221.0,640.82,642.52,640.31,641.86,42221.0
2024-07-19 12:10:00,641.47,643.5,641.47,642.35,40824.0,641.47,643.5,641.47,642.35,40824.0
2024-07-19 12:15:00,642.24,643.35,639.47,640.19,31324.0,642.24,643.35,639.47,640.19,31324.0
2024-07-19 12:20:00,640.15,641.8,639.88,640.01,23980.0,640.15,641.8,639.88,640.01,23980.0
2024-07-19 12:25:00,640.38,641.39,639.62,640.86,21677.0,640.38,641.39,639.62,640.86,21677.0
2024-07-19 12:30:00,640.83,641.75,638.68,639.2,22256.0,640.83,641.75,638.68,639.2,22256.0
2024-07-19 12:35:00,639.13,639.32,637.44,637.97,23974.0,639.13,639.32,637.44,637.97,23974.0
2024-07-19 12:40:00,637.89,638.98,637.22,637.22,15663.0,637.89,638.98,637.22,637.22,15663.0
2024-07-19 12:45:00,637.49,638.1,636.5,638.08,19893.0,637.49,638.1,636.5,638.08,19893.0
2024-07-19 12:50:00,638.08,638.83,636.55,637.96,29342.0,638.08,638.83,636.55,637.96,29342.0
2024-07-19 12:55:00,638.11,638.83,637.39,637.51,19796.0,638.11,638.83,637.39,637.51,19796.0
2024-07-19 13:00:00,637.5,637.72,635.3,636.32,27285.0,637.5,637.72,635.3,636.32,27285.0
2024-07-19 13:05:00,636.15,636.21,634.88,636.19,35867.0,636.15,636.21,634.88,636.19,35867.0
2024-07-19 13:10:00,636.19,636.19,633.61,634.62,53267.0,636.19,636.19,633.61,634.62,53267.0
2024-07-19 13:15:00,634.64,636.79,634.17,635.77,35046.0,634.64,636.79,634.17,635.77,35046.0
2024-07-19 13:20:00,635.5,635.76,632.29,633.72,55713.0,635.5,635.76,632.29,633.72,55713.0
2024-07-19 13:25:00,633.72,634.46,632.86,632.88,21127.0,633.72,634.46,632.86,632.88,21127.0
2024-07-19 13:30:00,632.96,634.35,631.3,634.13,37784.0,632.96,634.35,631.3,634.13,37784.0
2024-07-19 13:35:00,633.6,633.82,631.32,632.94,27296.0,633.6,633.82,631.32,632.94,27296.0
2024-07-19 13:40:00,632.71,633.28,631.28,631.9,19651.0,632.71,633.28,631.28,631.9,19651.0
2024-07-19 13:45:00,631.65,633.11,630.57,632.0,31839.0,631.65,633.11,630.57,632.0,31839.0
2024-07-19 13:50:00,631.9,631.9,629.12,630.58,44459.0,631.9,631.9,629.12,630.58,44459.0
2024-07-19 13:55:00,630.72,632.98,629.28,632.45,51224.0,630.72,632.98,629.28,632.45,51224.0
2024-07-19 14:00:00,632.25,633.02,631.19,632.26,36403.0,632.25,633.02,631.19,632.26,36403.0
2024-07-19 14:05:00,632.16,635.0,632.02,634.5,40230.0,632.16,635.0,632.02,634.5,40230.0
2024-07-19 14:10:00,634.34,635.1,634.0,634.62,44510.0,634.34,635.1,634.0,634.62,44510.0
2024-07-19 14:15:00,634.99,637.22,634.84,635.47,74043.0,634.99,637.22,634.84,635.47,74043.0
2024-07-19 14:20:00,635.5,636.76,634.59,636.45,44223.0,635.5,636.76,634.59,636.45,44223.0
2024-07-19 14:25:00,636.75,637.27,636.02,636.09,26741.0,636.75,637.27,636.02,636.09,26741.0
2024-07-19 14:30:00,636.14,637.28,634.74,636.52,28928.0,636.14,637.28,634.74,636.52,28928.0
2024-07-19 14:35:00,636.82,637.55,635.54,636.21,24697.0,636.82,637.55,635.54,636.21,24697.0
2024-07-19 14:40:00,636.24,637.41,635.22,635.87,15878.0,636.24,637.41,635.22,635.87,15878.0
2024-07-19 14:45:00,636.66,637.97,636.48,637.16,30577.0,636.66,637.97,636.48,637.16,30577.0
2024-07-19 14:50:00,637.28,637.52,636.39,636.48,17524.0,637.28,637.52,636.39,636.48,17524.0
2024-07-19 14:55:00,636.71,636.78,635.51,635.76,19780.0,636.71,636.78,635.51,635.76,19780.0
2024-07-19 15:00:00,635.5,636.35,634.3,636.07,44081.0,635.5,636.35,634.3,636.07,44081.0
2024-07-19 15:05:00,636.02,636.02,634.03,634.3,21605.0,636.02,636.02,634.03,634.3,21605.0
2024-07-19 15:10:00,634.15,635.48,633.35,635.33,45270.0,634.15,635.48,633.35,635.33,45270.0
2024-07-19 15:15:00,635.33,637.95,634.94,637.41,29966.0,635.33,637.95,634.94,637.41,29966.0
2024-07-19 15:20:00,637.23,637.35,635.7,636.11,40687.0,637.23,637.35,635.7,636.11,40687.0
2024-07-19 15:25:00,636.23,636.64,634.51,635.02,31817.0,636.23,636.64,634.51,635.02,31817.0
2024-07-19 15:30:00,634.69,634.78,632.29,632.81,42714.0,634.69,634.78,632.29,632.81,42714.0
2024-07-19 15:35:00,632.9,633.31,630.33,631.32,68599.0,632.9,633.31,630.33,631.32,68599.0
2024-07-19 15:40:00,631.42,632.15,630.74,631.16,51727.0,631.42,632.15,630.74,631.16,51727.0
2024-07-19 15:45:00,631.19,631.71,629.85,630.38,90369.0,631.19,631.71,629.85,630.38,90369.0
2024-07-19 15:50:00,630.27,633.91,629.51,633.74,130775.0,630.27,633.91,629.51,633.74,130775.0
2024-07-19 15:55:00,633.87,634.69,632.0,633.34,204652.0,633.87,634.69,632.0,633.34,204652.0
2024-07-22 09:30:00,639.5,639.5,635.0,637.8,141239.0,639.5,639.5,635.0,637.8,141239.0
2024-07-22 09:35:00,637.64,641.6,635.5,637.33,62018.0,637.64,641.6,635.5,637.33,62018.0
2024-07-22 09:40:00,637.83,639.73,632.6,635.34,68674.0,637.83,639.73,632.6,635.34,68674.0
2024-07-22 09:45:00,635.26,637.0,633.88,636.58,54170.0,635.26,637.0,633.88,636.58,54170.0
2024-07-22 09:50:00,636.58,641.7,635.18,640.84,76216.0,636.58,641.7,635.18,640.84,76216.0
2024-07-22 09:55:00,640.99,643.47,639.65,641.85,54140.0,640.99,643.47,639.65,641.85,54140.0
2024-07-22 10:00:00,642.4,644.82,642.05,642.52,68346.0,642.4,644.82,642.05,642.52,68346.0
2024-07-22 10:05:00,642.96,649.73,642.96,647.5,122421.0,642.96,649.73,642.96,647.5,122421.0
2024-07-22 10:10:00,646.76,647.73,643.41,644.66,64775.0,646.76,647.73,643.41,644.66,64775.0
2024-07-22 10:15:00,644.76,646.89,643.04,644.33,58379.0,644.76,646.89,643.04,644.33,58379.0
2024-07-22 10:20:00,644.27,644.67,641.57,641.97,51896.0,644.27,644.67,641.57,641.97,51896.0
2024-07-22 10:25:00,642.35,643.81,640.7,643.51,35658.0,642.35,643.81,640.7,643.51,35658.0
2024-07-22 10:30:00,643.99,648.32,642.69,647.65,45288.0,643.99,648.32,642.69,647.65,45288.0
2024-07-22 10:35:00,647.39,650.69,647.39,650.32,69443.0,647.39,650.69,647.39,650.32,69443.0
2024-07-22 10:40:00,650.41,652.91,649.5,652.64,51951.0,650.41,652.91,649.5,652.64,51951.0
2024-07-22 10:45:00,653.0,653.33,649.63,651.91,63958.0,653.0,653.33,649.63,651.91,63958.0
2024-07-22 10:50:00,652.0,652.98,650.76,652.05,42214.0,652.0,652.98,650.76,652.05,42214.0
2024-07-22 10:55:00,652.1,653.44,650.41,651.24,40471.0,652.1,653.44,650.41,651.24,40471.0
2024-07-22 11:00:00,650.9,652.41,649.03,651.12,37827.0,650.9,652.41,649.03,651.12,37827.0
2024-07-22 11:05:00,651.49,652.41,649.67,650.25,20424.0,651.49,652.41,649.67,650.25,20424.0
2024-07-22 11:10:00,650.07,651.26,649.44,650.55,27599.0,650.07,651.26,649.44,650.55,27599.0
2024-07-22 11:15:00,649.98,650.72,646.84,647.34,30428.0,649.98,650.72,646.84,647.34,30428.0
2024-07-22 11:20:00,647.51,648.39,644.5,644.69,39847.0,647.51,648.39,644.5,644.69,39847.0
2024-07-22 11:25:00,644.73,645.4,643.88,644.44,26008.0,644.73,645.4,643.88,644.44,26008.0
2024-07-22 11:30:00,644.59,645.65,642.97,643.77,25999.0,644.59,645.65,642.97,643.77,25999.0
2024-07-22 11:35:00,643.75,645.04,643.26,644.6,14881.0,643.75,645.04,643.26,644.6,14881.0
2024-07-22 11:40:00,644.31,644.85,643.01,644.36,16784.0,644.31,644.85,643.01,644.36,16784.0
2024-07-22 11:45:00,643.84,644.76,642.32,643.17,23736.0,643.84,644.76,642.32,643.17,23736.0
2024-07-22 11:50:00,644.13,645.0,642.92,644.56,19222.0,644.13,645.0,642.92,644.56,19222.0
2024-07-22 11:55:00,644.61,645.77,643.87,644.99,27176.0,644.61,645.77,643.87,644.99,27176.0
2024-07-22 12:00:00,644.8,646.35,644.8,646.35,23328.0,644.8,646.35,644.8,646.35,23328.0
2024-07-22 12:05:00,646.3,647.76,645.06,646.96,24793.0,646.3,647.76,645.06,646.96,24793.0
2024-07-22 12:10:00,647.19,649.67,647.03,649.2,27532.0,647.19,649.67,647.03,649.2,27532.0
2024-07-22 12:15:00,649.3,650.18,648.43,650.18,21294.0,649.3,650.18,648.43,650.18,21294.0
2024-07-22 12:20:00,650.06,650.12,648.71,649.52,15708.0,650.06,650.12,648.71,649.52,15708.0
2024-07-22 12:25:00,649.31,649.89,648.11,648.74,9734.0,649.31,649.89,648.11,648.74,9734.0
2024-07-22 12:30:00,648.73,649.24,647.67,649.24,13058.0,648.73,649.24,647.67,649.24,13058.0
2024-07-22 12:35:00,649.39,649.5,648.29,648.68,9278.0,649.39,649.5,648.29,648.68,9278.0
2024-07-22 12:40:00,648.89,649.19,648.03,648.88,8080.0,648.89,649.19,648.03,648.88,8080.0
2024-07-22 12:45:00,648.89,650.43,648.89,650.15,15971.0,648.89,650.43,648.89,650.15,15971.0
2024-07-22 12:50:00,649.9,651.29,649.36,651.1,15891.0,649.9,651.29,649.36,651.1,15891.0
2024-07-22 12:55:00,650.95,652.17,650.95,652.17,28682.0,650.95,652.17,650.95,652.17,28682.0
2024-07-22 13:00:00,652.22,653.07,651.88,652.8,35707.0,652.22,653.07,651.88,652.8,35707.0
2024-07-22 13:05:00,652.87,655.23,652.87,655.18,37682.0,652.87,655.23,652.87,655.18,37682.0
2024-07-22 13:10:00,655.1,656.29,654.58,654.87,52733.0,655.1,656.29,654.58,654.87,52733.0
2024-07-22 13:15:00,655.0,655.51,652.6,653.45,29916.0,655.0,655.51,652.6,653.45,29916.0
2024-07-22 13:20:00,653.82,654.0,653.08,653.76,13848.0,653.82,654.0,653.08,653.76,13848.0
2024-07-22 13:25:00,653.85,653.85,652.59,653.11,14806.0,653.85,653.85,652.59,653.11,14806.0
2024-07-22 13:30:00,653.3,654.0,652.89,653.47,12241.0,653.3,654.0,652.89,653.47,12241.0
2024-07-22 13:35:00,653.47,653.96,653.0,653.8,21722.0,653.47,653.96,653.0,653.8,21722.0
2024-07-22 13:40:00,653.6,654.49,653.49,654.25,17298.0,653.6,654.49,653.49,654.25,17298.0
2024-07-22 13:45:00,654.21,655.14,653.71,654.93,17144.0,654.21,655.14,653.71,654.93,17144.0
2024-07-22 13:50:00,654.89,655.55,654.69,655.47,20199.0,654.89,655.55,654.69,655.47,20199.0
2024-07-22 13:55:00,655.63,655.75,653.62,653.9,19525.0,655.63,655.75,653.62,653.9,19525.0
2024-07-22 14:00:00,654.04,654.85,654.02,654.62,12134.0,654.04,654.85,654.02,654.62,12134.0
2024-07-22 14:05:00,654.68,654.96,653.88,654.5,16556.0,654.68,654.96,653.88,654.5,16556.0
2024-07-22 14:10:00,654.48,654.48,652.76,653.53,28292.0,654.48,654.48,652.76,653.53,28292.0
2024-07-22 14:15:00,653.66,653.86,652.45,652.45,24122.0,653.66,653.86,652.45,652.45,24122.0
2024-07-22 14:20:00,652.38,654.41,651.76,654.41,18400.0,652.38,654.41,651.76,654.41,18400.0
2024-07-22 14:25:00,654.43,654.46,653.13,653.91,11937.0,654.43,654.46,653.13,653.91,11937.0
2024-07-22 14:30:00,653.96,654.79,653.95,654.37,12900.0,653.96,654.79,653.95,654.37,12900.0
2024-07-22 14:35:00,654.07,654.52,653.55,653.77,20004.0,654.07,654.52,653.55,653.77,20004.0
2024-07-22 14:40:00,653.65,654.39,653.4,654.02,8152.0,653.65,654.39,653.4,654.02,8152.0
2024-07-22 14:45:00,654.17,654.71,653.9,654.21,13651.0,654.17,654.71,653.9,654.21,13651.0
2024-07-22 14:50:00,653.99,654.53,653.39,654.21,12347.0,653.99,654.53,653.39,654.21,12347.0
2024-07-22 14:55:00,654.33,654.49,652.79,653.79,23130.0,654.33,654.49,652.79,653.79,23130.0
2024-07-22 15:00:00,653.25,653.25,652.35,652.35,16095.0,653.25,653.25,652.35,652.35,16095.0
2024-07-22 15:05:00,652.47,652.73,651.33,651.35,16251.0,652.47,652.73,651.33,651.35,16251.0
2024-07-22 15:10:00,651.56,652.72,651.22,651.33,13105.0,651.56,652.72,651.22,651.33,13105.0
2024-07-22 15:15:00,651.32,651.71,650.74,650.92,16457.0,651.32,651.71,650.74,650.92,16457.0
2024-07-22 15:20:00,650.74,651.29,649.65,650.36,15873.0,650.74,651.29,649.65,650.36,15873.0
2024-07-22 15:25:00,650.51,650.56,649.95,650.21,17757.0,650.51,650.56,649.95,650.21,17757.0
2024-07-22 15:30:00,650.25,650.63,649.85,649.9,25478.0,650.25,650.63,649.85,649.9,25478.0
2024-07-22 15:35:00,650.14,651.06,650.05,650.94,18913.0,650.14,651.06,650.05,650.94,18913.0
2024-07-22 15:40:00,651.05,651.61,650.77,651.6,16281.0,651.05,651.61,650.77,651.6,16281.0
2024-07-22 15:45:00,651.29,651.42,650.38,650.58,17373.0,651.29,651.42,650.38,650.58,17373.0
2024-07-22 15:50:00,650.48,650.49,647.07,647.11,50135.0,650.48,650.49,647.07,647.11,50135.0
2024-07-22 15:55:00,647.01,647.99,646.71,647.85,108184.0,647.01,647.99,646.71,647.85,108184.0
2024-07-23 09:30:00,648.04,649.91,642.14,646.23,90906.0,648.04,649.91,642.14,646.23,90906.0
2024-07-23 09:35:00,645.36,646.35,643.19,644.61,21164.0,645.36,646.35,643.19,644.61,21164.0
2024-07-23 09:40:00,644.67,646.25,643.37,645.08,34150.0,644.67,646.25,643.37,645.08,34150.0
2024-07-23 09:45:00,645.3,645.84,642.59,645.84,18796.0,645.3,645.84,642.59,645.84,18796.0
2024-07-23 09:50:00,645.31,645.32,642.12,642.58,31444.0,645.31,645.32,642.12,642.58,31444.0
2024-07-23 09:55:00,642.67,644.65,642.49,644.3,20913.0,642.67,644.65,642.49,644.3,20913.0
2024-07-23 10:00:00,644.62,645.43,642.48,643.34,20763.0,644.62,645.43,642.48,643.34,20763.0
2024-07-23 10:05:00,643.29,645.46,643.28,644.0,13794.0,643.29,645.46,643.28,644.0,13794.0
2024-07-23 10:10:00,644.3,644.65,642.75,643.23,8781.0,644.3,644.65,642.75,643.23,8781.0
2024-07-23 10:15:00,643.45,645.26,642.9,645.13,26471.0,643.45,645.26,642.9,645.13,26471.0
2024-07-23 10:20:00,645.18,646.45,644.57,644.89,22673.0,645.18,646.45,644.57,644.89,22673.0
2024-07-23 10:25:00,644.81,646.23,644.67,645.11,10138.0,644.81,646.23,644.67,645.11,10138.0
2024-07-23 10:30:00,645.24,645.55,644.2,644.2,9519.0,645.24,645.55,644.2,644.2,9519.0
2024-07-23 10:35:00,644.75,644.86,642.55,643.95,18834.0,644.75,644.86,642.55,643.95,18834.0
2024-07-23 10:40:00,644.16,644.16,642.98,643.11,9626.0,644.16,644.16,642.98,643.11,9626.0
2024-07-23 10:45:00,643.0,643.61,642.34,642.48,16912.0,643.0,643.61,642.34,642.48,16912.0
2024-07-23 10:50:00,642.93,643.3,642.3,643.13,13356.0,642.93,643.3,642.3,643.13,13356.0
2024-07-23 10:55:00,643.23,644.07,643.15,643.47,15069.0,643.23,644.07,643.15,643.47,15069.0
2024-07-23 11:00:00,643.7,645.41,643.35,645.36,20198.0,643.7,645.41,643.35,645.36,20198.0
2024-07-23 11:05:00,645.5,647.43,645.34,647.43,33428.0,645.5,647.43,645.34,647.43,33428.0
2024-07-23 11:10:00,647.17,648.46,646.93,648.0,9004.0,647.17,648.46,646.93,648.0,9004.0
2024-07-23 11:15:00,647.76,649.41,647.76,648.51,13892.0,647.76,649.41,647.76,648.51,13892.0
2024-07-23 11:20:00,648.44,648.74,648.13,648.51,9362.0,648.44,648.74,648.13,648.51,9362.0
2024-07-23 11:25:00,648.33,648.36,647.17,647.64,8444.0,648.33,648.36,647.17,647.64,8444.0
2024-07-23 11:30:00,647.67,647.8,646.79,647.48,14905.0,647.67,647.8,646.79,647.48,14905.0
2024-07-23 11:35:00,647.59,648.31,647.5,647.86,6778.0,647.59,648.31,647.5,647.86,6778.0
2024-07-23 11:40:00,647.87,648.06,646.29,646.51,16714.0,647.87,648.06,646.29,646.51,16714.0
2024-07-23 11:45:00,646.7,646.75,645.14,646.5,22439.0,646.7,646.75,645.14,646.5,22439.0
2024-07-23 11:50:00,646.52,646.64,645.32,646.01,5053.0,646.52,646.64,645.32,646.01,5053.0
2024-07-23 11:55:00,645.91,646.51,645.41,645.78,5249.0,645.91,646.51,645.41,645.78,5249.0
2024-07-23 12:00:00,645.67,645.86,644.54,645.41,11102.0,645.67,645.86,644.54,645.41,11102.0
2024-07-23 12:05:00,644.77,645.73,644.53,645.03,5570.0,644.77,645.73,644.53,645.03,5570.0
2024-07-23 12:10:00,645.14,645.89,645.0,645.57,4700.0,645.14,645.89,645.0,645.57,4700.0
2024-07-23 12:15:00,645.73,645.73,643.53,644.86,15646.0,645.73,645.73,643.53,644.86,15646.0
2024-07-23 12:20:00,644.79,644.8,642.0,642.3,14866.0,644.79,644.8,642.0,642.3,14866.0
2024-07-23 12:25:00,642.29,642.54,641.0,641.85,13037.0,642.29,642.54,641.0,641.85,13037.0
2024-07-23 12:30:00,641.76,642.31,641.02,641.39,11995.0,641.76,642.31,641.02,641.39,11995.0
2024-07-23 12:35:00,641.77,642.42,641.35,642.0,11835.0,641.77,642.42,641.35,642.0,11835.0
2024-07-23 12:40:00,642.46,642.9,642.29,642.44,7818.0,642.46,642.9,642.29,642.44,7818.0
2024-07-23 12:45:00,642.29,642.99,641.85,642.71,4499.0,642.29,642.99,641.85,642.71,4499.0
2024-07-23 12:50:00,642.48,643.37,641.81,643.15,8467.0,642.48,643.37,641.81,643.15,8467.0
2024-07-23 12:55:00,642.94,643.01,641.31,642.63,7673.0,642.94,643.01,641.31,642.63,7673.0
2024-07-23 13:00:00,642.45,643.09,642.28,643.09,7080.0,642.45,643.09,642.28,643.09,7080.0
2024-07-23 13:05:00,643.0,643.96,642.62,642.62,14104.0,643.0,643.96,642.62,642.62,14104.0
2024-07-23 13:10:00,642.79,643.29,642.02,642.77,9365.0,642.79,643.29,642.02,642.77,9365.0
2024-07-23 13:15:00,643.0,643.25,642.66,642.97,2200.0,643.0,643.25,642.66,642.97,2200.0
2024-07-23 13:20:00,643.2,644.13,643.12,643.72,9668.0,643.2,644.13,643.12,643.72,9668.0
2024-07-23 13:25:00,643.8,644.51,643.64,643.89,9348.0,643.8,644.51,643.64,643.89,9348.0
2024-07-23 13:30:00,643.54,644.35,643.3,643.77,28016.0,643.54,644.35,643.3,643.77,28016.0
2024-07-23 13:35:00,644.09,644.27,643.31,643.55,4268.0,644.09,644.27,643.31,643.55,4268.0
2024-07-23 13:40:00,643.59,644.64,643.58,644.62,4685.0,643.59,644.64,643.58,644.62,4685.0
2024-07-23 13:45:00,644.28,644.71,644.08,644.23,3000.0,644.28,644.71,644.08,644.23,3000.0
2024-07-23 13:50:00,644.43,644.99,644.01,644.99,7038.0,644.43,644.99,644.01,644.99,7038.0
2024-07-23 13:55:00,644.77,645.19,644.65,645.16,7890.0,644.77,645.19,644.65,645.16,7890.0
2024-07-23 14:00:00,645.0,645.5,644.72,644.79,9515.0,645.0,645.5,644.72,644.79,9515.0
2024-07-23 14:05:00,644.77,645.29,644.4,645.06,13620.0,644.77,645.29,644.4,645.06,13620.0
2024-07-23 14:10:00,645.01,645.83,645.0,645.53,11482.0,645.01,645.83,645.0,645.53,11482.0
2024-07-23 14:15:00,645.5,646.15,645.2,645.2,11546.0,645.5,646.15,645.2,645.2,11546.0
2024-07-23 14:20:00,645.51,645.6,645.16,645.28,5917.0,645.51,645.6,645.16,645.28,5917.0
2024-07-23 14:25:00,645.0,645.09,643.11,643.14,12160.0,645.0,645.09,643.11,643.14,12160.0
2024-07-23 14:30:00,643.36,643.56,642.65,643.24,10214.0,643.36,643.56,642.65,643.24,10214.0
2024-07-23 14:35:00,643.34,643.98,643.24,643.89,5348.0,643.34,643.98,643.24,643.89,5348.0
2024-07-23 14:40:00,643.63,643.63,642.31,642.74,7831.0,643.63,643.63,642.31,642.74,7831.0
2024-07-23 14:45:00,642.67,642.79,642.0,642.79,10529.0,642.67,642.79,642.0,642.79,10529.0
2024-07-23 14:50:00,642.2,642.96,642.0,642.26,4858.0,642.2,642.96,642.0,642.26,4858.0
2024-07-23 14:55:00,642.3,642.66,642.17,642.63,3229.0,642.3,642.66,642.17,642.63,3229.0
2024-07-23 15:00:00,642.66,643.05,642.17,642.75,10735.0,642.66,643.05,642.17,642.75,10735.0
2024-07-23 15:05:00,642.84,643.01,642.22,642.86,5292.0,642.84,643.01,642.22,642.86,5292.0
2024-07-23 15:10:00,642.82,643.78,642.52,643.66,8375.0,642.82,643.78,642.52,643.66,8375.0
2024-07-23 15:15:00,643.47,643.59,642.62,643.1,8568.0,643.47,643.59,642.62,643.1,8568.0
2024-07-23 15:20:00,643.08,643.45,642.73,643.29,7787.0,643.08,643.45,642.73,643.29,7787.0
2024-07-23 15:25:00,643.29,643.36,642.52,643.18,8308.0,643.29,643.36,642.52,643.18,8308.0
2024-07-23 15:30:00,643.18,643.32,642.57,642.73,7618.0,643.18,643.32,642.57,642.73,7618.0
2024-07-23 15:35:00,643.0,643.69,642.71,643.25,12929.0,643.0,643.69,642.71,643.25,12929.0
2024-07-23 15:40:00,643.28,643.64,642.04,642.55,28439.0,643.28,643.64,642.04,642.55,28439.0
2024-07-23 15:45:00,642.54,643.33,642.52,643.16,12958.0,642.54,643.33,642.52,643.16,12958.0
2024-07-23 15:50:00,643.16,643.76,642.16,642.18,27505.0,643.16,643.76,642.16,642.18,27505.0
2024-07-23 15:55:00,642.03,643.08,641.9,642.48,72517.0,642.03,643.08,641.9,642.48,72517.0
2024-07-24 09:30:00,635.74,639.78,635.22,638.51,73096.0,635.74,639.78,635.22,638.51,73096.0
2024-07-24 09:35:00,638.25,639.22,635.28,635.46,19942.0,638.25,639.22,635.28,635.46,19942.0
2024-07-24 09:40:00,635.46,636.85,634.55,636.21,43894.0,635.46,636.85,634.55,636.21,43894.0
2024-07-24 09:45:00,636.35,638.99,635.76,638.79,53806.0,636.35,638.99,635.76,638.79,53806.0
2024-07-24 09:50:00,638.82,640.25,637.5,639.71,39193.0,638.82,640.25,637.5,639.71,39193.0
2024-07-24 09:55:00,639.48,639.97,637.87,639.26,31153.0,639.48,639.97,637.87,639.26,31153.0
2024-07-24 10:00:00,638.88,640.48,638.46,639.66,49088.0,638.88,640.48,638.46,639.66,49088.0
2024-07-24 10:05:00,639.66,642.94,639.42,642.25,30252.0,639.66,642.94,639.42,642.25,30252.0
2024-07-24 10:10:00,642.5,644.55,641.48,644.19,57114.0,642.5,644.55,641.48,644.19,57114.0
2024-07-24 10:15:00,643.67,646.9,643.67,646.06,77156.0,643.67,646.9,643.67,646.06,77156.0
2024-07-24 10:20:00,646.35,649.49,646.3,649.45,74628.0,646.35,649.49,646.3,649.45,74628.0
2024-07-24 10:25:00,649.31,652.42,648.0,649.35,113442.0,649.31,652.42,648.0,649.35,113442.0
2024-07-24 10:30:00,649.82,649.82,646.52,648.72,49160.0,649.82,649.82,646.52,648.72,49160.0
2024-07-24 10:35:00,649.02,650.64,648.85,649.93,43851.0,649.02,650.64,648.85,649.93,43851.0
2024-07-24 10:40:00,649.67,650.88,649.17,649.99,42179.0,649.67,650.88,649.17,649.99,42179.0
2024-07-24 10:45:00,650.23,650.23,645.26,645.54,57771.0,650.23,650.23,645.26,645.54,57771.0
2024-07-24 10:50:00,645.81,645.81,641.63,641.97,85213.0,645.81,645.81,641.63,641.97,85213.0
2024-07-24 10:55:00,641.71,644.85,641.4,644.23,30381.0,641.71,644.85,641.4,644.23,30381.0
2024-07-24 11:00:00,644.35,646.78,643.5,646.11,27534.0,644.35,646.78,643.5,646.11,27534.0
2024-07-24 11:05:00,645.91,647.59,645.5,647.07,34016.0,645.91,647.59,645.5,647.07,34016.0
2024-07-24 11:10:00,646.93,647.83,646.35,647.57,28475.0,646.93,647.83,646.35,647.57,28475.0
2024-07-24 11:15:00,647.34,647.99,646.83,647.72,49622.0,647.34,647.99,646.83,647.72,49622.0
2024-07-24 11:20:00,647.95,647.96,646.36,646.9,45665.0,647.95,647.96,646.36,646.9,45665.0
2024-07-24 11:25:00,647.04,647.36,645.51,645.59,47639.0,647.04,647.36,645.51,645.59,47639.0
2024-07-24 11:30:00,645.58,645.75,644.3,644.43,21182.0,645.58,645.75,644.3,644.43,21182.0
2024-07-24 11:35:00,644.2,645.66,643.82,644.62,21625.0,644.2,645.66,643.82,644.62,21625.0
2024-07-24 11:40:00,644.46,644.68,643.54,643.96,28919.0,644.46,644.68,643.54,643.96,28919.0
2024-07-24 11:45:00,643.99,644.43,643.36,644.14,37136.0,643.99,644.43,643.36,644.14,37136.0
2024-07-24 11:50:00,644.14,645.55,643.9,645.33,25646.0,644.14,645.55,643.9,645.33,25646.0
2024-07-24 11:55:00,645.08,645.39,642.68,643.53,29674.0,645.08,645.39,642.68,643.53,29674.0
2024-07-24 12:00:00,643.37,643.67,641.14,641.5,20790.0,643.37,643.67,641.14,641.5,20790.0
2024-07-24 12:05:00,641.4,642.0,640.28,640.75,26516.0,641.4,642.0,640.28,640.75,26516.0
2024-07-24 12:10:00,640.8,640.97,639.28,640.97,35808.0,640.8,640.97,639.28,640.97,35808.0
2024-07-24 12:15:00,640.89,641.17,638.06,639.49,24804.0,640.89,641.17,638.06,639.49,24804.0
2024-07-24 12:20:00,639.5,639.76,638.2,638.89,18678.0,639.5,639.76,638.2,638.89,18678.0
2024-07-24 12:25:00,639.11,639.38,638.09,638.78,12461.0,639.11,639.38,638.09,638.78,12461.0
2024-07-24 12:30:00,638.27,639.01,638.27,638.61,16104.0,638.27,639.01,638.27,638.61,16104.0
2024-07-24 12:35:00,638.66,641.15,638.52,639.1,44019.0,638.66,641.15,638.52,639.1,44019.0
2024-07-24 12:40:00,639.43,639.79,639.0,639.34,10011.0,639.43,639.79,639.0,639.34,10011.0
2024-07-24 12:45:00,639.23,640.34,638.61,639.64,10703.0,639.23,640.34,638.61,639.64,10703.0
2024-07-24 12:50:00,639.7,639.96,638.8,638.88,6790.0,639.7,639.96,638.8,638.88,6790.0
2024-07-24 12:55:00,638.72,639.94,638.62,639.82,10962.0,638.72,639.94,638.62,639.82,10962.0
2024-07-24 13:00:00,639.33,639.91,638.85,639.81,10516.0,639.33,639.91,638.85,639.81,10516.0
2024-07-24 13:05:00,639.89,640.72,639.81,640.36,12029.0,639.89,640.72,639.81,640.36,12029.0
2024-07-24 13:10:00,640.26,640.69,639.79,640.61,8316.0,640.26,640.69,639.79,640.61,8316.0
2024-07-24 13:15:00,640.61,641.92,640.13,641.71,16610.0,640.61,641.92,640.13,641.71,16610.0
2024-07-24 13:20:00,641.55,642.12,641.25,641.72,27311.0,641.55,642.12,641.25,641.72,27311.0
2024-07-24 13:25:00,641.7,642.25,640.75,641.39,18704.0,641.7,642.25,640.75,641.39,18704.0
2024-07-24 13:30:00,641.14,642.08,641.01,642.08,6772.0,641.14,642.08,641.01,642.08,6772.0
2024-07-24 13:35:00,642.14,642.85,641.9,642.59,10335.0,642.14,642.85,641.9,642.59,10335.0
2024-07-24 13:40:00,642.62,643.13,642.17,642.17,6902.0,642.62,643.13,642.17,642.17,6902.0
2024-07-24 13:45:00,642.1,642.18,640.41,640.41,19354.0,642.1,642.18,640.41,640.41,19354.0
2024-07-24 13:50:00,640.16,640.16,637.33,637.33,11980.0,640.16,640.16,637.33,637.33,11980.0
2024-07-24 13:55:00,637.46,637.65,636.66,636.66,17188.0,637.46,637.65,636.66,636.66,17188.0
2024-07-24 14:00:00,636.89,636.9,635.69,636.04,25897.0,636.89,636.9,635.69,636.04,25897.0
2024-07-24 14:05:00,636.06,636.24,635.11,635.7,17335.0,636.06,636.24,635.11,635.7,17335.0
2024-07-24 14:10:00,635.63,636.85,635.62,636.85,15050.0,635.63,636.85,635.62,636.85,15050.0
2024-07-24 14:15:00,636.87,637.31,636.16,636.58,13438.0,636.87,637.31,636.16,636.58,13438.0
2024-07-24 14:20:00,636.7,636.7,636.0,636.4,6418.0,636.7,636.7,636.0,636.4,6418.0
2024-07-24 14:25:00,636.41,636.61,635.53,635.77,9017.0,636.41,636.61,635.53,635.77,9017.0
2024-07-24 14:30:00,635.73,636.11,635.39,635.47,9001.0,635.73,636.11,635.39,635.47,9001.0
2024-07-24 14:35:00,635.31,636.13,635.31,635.52,8943.0,635.31,636.13,635.31,635.52,8943.0
2024-07-24 14:40:00,635.62,635.78,634.74,635.29,13291.0,635.62,635.78,634.74,635.29,13291.0
2024-07-24 14:45:00,635.08,635.47,633.69,634.12,20249.0,635.08,635.47,633.69,634.12,20249.0
2024-07-24 14:50:00,634.21,634.51,633.72,633.91,11641.0,634.21,634.51,633.72,633.91,11641.0
2024-07-24 14:55:00,633.81,635.23,633.81,635.23,17883.0,633.81,635.23,633.81,635.23,17883.0
2024-07-24 15:00:00,635.01,635.34,634.06,634.51,20012.0,635.01,635.34,634.06,634.51,20012.0
2024-07-24 15:05:00,634.14,634.14,633.3,633.74,13914.0,634.14,634.14,633.3,633.74,13914.0
2024-07-24 15:10:00,633.88,634.1,632.67,633.81,33846.0,633.88,634.1,632.67,633.81,33846.0
2024-07-24 15:15:00,633.71,634.32,632.73,633.31,17929.0,633.71,634.32,632.73,633.31,17929.0
2024-07-24 15:20:00,633.31,633.98,633.04,633.72,11788.0,633.31,633.98,633.04,633.72,11788.0
2024-07-24 15:25:00,633.56,634.06,633.16,633.61,18387.0,633.56,634.06,633.16,633.61,18387.0
2024-07-24 15:30:00,633.5,635.63,633.35,635.36,29283.0,633.5,635.63,633.35,635.36,29283.0
2024-07-24 15:35:00,635.32,637.0,635.16,636.54,30428.0,635.32,637.0,635.16,636.54,30428.0
2024-07-24 15:40:00,636.74,638.66,636.74,637.0,41062.0,636.74,638.66,636.74,637.0,41062.0
2024-07-24 15:45:00,636.83,638.79,636.67,638.3,39675.0,636.83,638.79,636.67,638.3,39675.0
2024-07-24 15:50:00,638.49,639.27,636.15,636.15,58620.0,638.49,639.27,636.15,636.15,58620.0
2024-07-24 15:55:00,635.33,636.7,634.87,635.89,180902.0,635.33,636.7,634.87,635.89,180902.0
2024-07-25 09:30:00,641.28,641.28,634.83,635.76,71334.0,641.28,641.28,634.83,635.76,71334.0
2024-07-25 09:35:00,635.89,636.05,632.7,633.08,36485.0,635.89,636.05,632.7,633.08,36485.0
2024-07-25 09:40:00,633.0,634.39,632.37,633.62,41679.0,633.0,634.39,632.37,633.62,41679.0
2024-07-25 09:45:00,634.23,635.3,632.93,634.8,47259.0,634.23,635.3,632.93,634.8,47259.0
2024-07-25 09:50:00,634.45,635.66,631.01,631.54,38697.0,634.45,635.66,631.01,631.54,38697.0
2024-07-25 09:55:00,631.71,631.71,626.29,627.51,54112.0,631.71,631.71,626.29,627.51,54112.0
2024-07-25 10:00:00,627.46,627.75,626.14,627.08,52891.0,627.46,627.75,626.14,627.08,52891.0
2024-07-25 10:05:00,627.08,628.32,624.56,624.78,55945.0,627.08,628.32,624.56,624.78,55945.0
2024-07-25 10:10:00,624.87,625.14,621.7,623.15,63913.0,624.87,625.14,621.7,623.15,63913.0
2024-07-25 10:15:00,623.0,625.52,622.83,623.7,52516.0,623.0,625.52,622.83,623.7,52516.0
2024-07-25 10:20:00,623.67,628.26,623.56,628.16,37025.0,623.67,628.26,623.56,628.16,37025.0
2024-07-25 10:25:00,628.26,631.68,627.87,631.33,38665.0,628.26,631.68,627.87,631.33,38665.0
2024-07-25 10:30:00,631.19,633.51,630.93,633.43,63048.0,631.19,633.51,630.93,633.43,63048.0
2024-07-25 10:35:00,633.44,634.7,632.53,633.5,33889.0,633.44,634.7,632.53,633.5,33889.0
2024-07-25 10:40:00,633.73,635.53,633.35,635.17,34536.0,633.73,635.53,633.35,635.17,34536.0
2024-07-25 10:45:00,635.39,635.93,634.15,635.6,23286.0,635.39,635.93,634.15,635.6,23286.0
2024-07-25 10:50:00,635.62,637.97,634.77,637.79,28176.0,635.62,637.97,634.77,637.79,28176.0
2024-07-25 10:55:00,637.79,638.22,636.62,637.14,40593.0,637.79,638.22,636.62,637.14,40593.0
2024-07-25 11:00:00,636.94,636.97,635.01,635.88,31387.0,636.94,636.97,635.01,635.88,31387.0
2024-07-25 11:05:00,635.79,637.83,635.6,637.45,30053.0,635.79,637.83,635.6,637.45,30053.0
2024-07-25 11:10:00,637.46,640.82,637.46,640.32,36366.0,637.46,640.82,637.46,640.32,36366.0
2024-07-25 11:15:00,640.25,641.0,640.02,640.19,44917.0,640.25,641.0,640.02,640.19,44917.0
2024-07-25 11:20:00,640.2,640.2,638.48,639.05,27524.0,640.2,640.2,638.48,639.05,27524.0
2024-07-25 11:25:00,639.11,640.7,639.09,640.17,27579.0,639.11,640.7,639.09,640.17,27579.0
2024-07-25 11:30:00,640.2,641.04,639.7,640.75,22476.0,640.2,641.04,639.7,640.75,22476.0
2024-07-25 11:35:00,640.86,641.65,640.37,640.62,22654.0,640.86,641.65,640.37,640.62,22654.0
2024-07-25 11:40:00,640.88,640.98,638.73,639.68,21482.0,640.88,640.98,638.73,639.68,21482.0
2024-07-25 11:45:00,639.5,639.92,639.09,639.6,12523.0,639.5,639.92,639.09,639.6,12523.0
2024-07-25 11:50:00,639.57,641.04,639.32,641.04,29091.0,639.57,641.04,639.32,641.04,29091.0
2024-07-25 11:55:00,640.88,641.11,639.39,640.3,18194.0,640.88,641.11,639.39,640.3,18194.0
2024-07-25 12:00:00,640.9,643.1,640.58,643.1,19874.0,640.9,643.1,640.58,643.1,19874.0
2024-07-25 12:05:00,643.12,643.12,640.12,641.56,21889.0,643.12,643.12,640.12,641.56,21889.0
2024-07-25 12:10:00,641.73,644.23,641.63,643.61,23225.0,641.73,644.23,641.63,643.61,23225.0
2024-07-25 12:15:00,643.53,644.3,643.12,643.66,20385.0,643.53,644.3,643.12,643.66,20385.0
2024-07-25 12:20:00,643.96,645.99,643.81,645.53,32107.0,643.96,645.99,643.81,645.53,32107.0
2024-07-25 12:25:00,645.85,646.27,645.08,646.12,23596.0,645.85,646.27,645.08,646.12,23596.0
2024-07-25 12:30:00,646.11,647.4,645.22,646.82,30866.0,646.11,647.4,645.22,646.82,30866.0
2024-07-25 12:35:00,646.91,647.5,645.71,647.01,25416.0,646.91,647.5,645.71,647.01,25416.0
2024-07-25 12:40:00,647.04,647.54,646.5,646.8,13106.0,647.04,647.54,646.5,646.8,13106.0
2024-07-25 12:45:00,646.8,648.0,646.16,646.91,22363.0,646.8,648.0,646.16,646.91,22363.0
2024-07-25 12:50:00,647.38,647.7,646.73,646.8,18399.0,647.38,647.7,646.73,646.8,18399.0
2024-07-25 12:55:00,647.21,648.18,646.78,647.37,20643.0,647.21,648.18,646.78,647.37,20643.0
2024-07-25 13:00:00,647.51,649.98,647.19,648.97,32047.0,647.51,649.98,647.19,648.97,32047.0
2024-07-25 13:05:00,648.73,649.95,648.49,649.01,24425.0,648.73,649.95,648.49,649.01,24425.0
2024-07-25 13:10:00,649.07,649.51,647.43,648.24,24533.0,649.07,649.51,647.43,648.24,24533.0
2024-07-25 13:15:00,647.93,647.93,645.71,646.0,16383.0,647.93,647.93,645.71,646.0,16383.0
2024-07-25 13:20:00,646.12,646.64,643.86,644.15,20753.0,646.12,646.64,643.86,644.15,20753.0
2024-07-25 13:25:00,643.91,644.78,642.64,642.79,17272.0,643.91,644.78,642.64,642.79,17272.0
2024-07-25 13:30:00,642.78,643.08,641.18,642.3,31592.0,642.78,643.08,641.18,642.3,31592.0
2024-07-25 13:35:00,642.27,642.27,641.46,642.08,14721.0,642.27,642.27,641.46,642.08,14721.0
2024-07-25 13:40:00,642.24,643.5,642.24,642.83,13580.0,642.24,643.5,642.24,642.83,13580.0
2024-07-25 13:45:00,643.0,643.33,641.93,642.27,14194.0,643.0,643.33,641.93,642.27,14194.0
2024-07-25 13:50:00,642.1,642.73,641.05,641.07,13143.0,642.1,642.73,641.05,641.07,13143.0
2024-07-25 13:55:00,641.25,642.87,640.52,642.87,16318.0,641.25,642.87,640.52,642.87,16318.0
2024-07-25 14:00:00,642.74,643.55,642.67,643.0,22232.0,642.74,643.55,642.67,643.0,22232.0
2024-07-25 14:05:00,643.0,643.01,641.22,641.32,10805.0,643.0,643.01,641.22,641.32,10805.0
2024-07-25 14:10:00,641.21,642.51,641.04,641.6,13376.0,641.21,642.51,641.04,641.6,13376.0
2024-07-25 14:15:00,641.58,642.72,641.17,642.72,12275.0,641.58,642.72,641.17,642.72,12275.0
2024-07-25 14:20:00,642.06,642.29,641.0,641.03,10038.0,642.06,642.29,641.0,641.03,10038.0
2024-07-25 14:25:00,641.02,642.55,641.0,642.07,8998.0,641.02,642.55,641.0,642.07,8998.0
2024-07-25 14:30:00,641.78,642.53,641.78,642.33,6913.0,641.78,642.53,641.78,642.33,6913.0
2024-07-25 14:35:00,642.15,642.34,640.79,640.96,9350.0,642.15,642.34,640.79,640.96,9350.0
2024-07-25 14:40:00,641.0,641.25,639.76,640.31,16505.0,641.0,641.25,639.76,640.31,16505.0
2024-07-25 14:45:00,639.88,640.27,638.71,638.99,14284.0,639.88,640.27,638.71,638.99,14284.0
2024-07-25 14:50:00,639.22,639.58,637.75,637.81,18336.0,639.22,639.58,637.75,637.81,18336.0
2024-07-25 14:55:00,637.86,638.62,637.58,638.21,14894.0,637.86,638.62,637.58,638.21,14894.0
2024-07-25 15:00:00,638.26,639.34,637.53,637.65,22295.0,638.26,639.34,637.53,637.65,22295.0
2024-07-25 15:05:00,637.66,639.11,637.66,638.67,14257.0,637.66,639.11,637.66,638.67,14257.0
2024-07-25 15:10:00,638.47,638.79,637.82,638.1,11022.0,638.47,638.79,637.82,638.1,11022.0
2024-07-25 15:15:00,638.25,638.47,637.19,638.2,14707.0,638.25,638.47,637.19,638.2,14707.0
2024-07-25 15:20:00,638.32,640.07,638.32,639.5,15817.0,638.32,640.07,638.32,639.5,15817.0
2024-07-25 15:25:00,639.44,640.57,639.41,639.55,19452.0,639.44,640.57,639.41,639.55,19452.0
2024-07-25 15:30:00,639.73,640.25,638.7,639.16,20130.0,639.73,640.25,638.7,639.16,20130.0
2024-07-25 15:35:00,639.22,639.22,637.07,637.3,16293.0,639.22,639.22,637.07,637.3,16293.0
2024-07-25 15:40:00,637.1,638.1,636.25,636.74,24882.0,637.1,638.1,636.25,636.74,24882.0
2024-07-25 15:45:00,636.85,636.85,635.34,636.68,26165.0,636.85,636.85,635.34,636.68,26165.0
2024-07-25 15:50:00,636.21,636.45,633.66,634.04,53567.0,636.21,636.45,633.66,634.04,53567.0
2024-07-25 15:55:00,633.71,635.85,633.25,633.96,177959.0,633.71,635.85,633.25,633.96,177959.0
2024-07-26 09:30:00,645.0,645.9,641.56,644.58,113945.0,645.0,645.9,641.56,644.58,113945.0
2024-07-26 09:35:00,644.18,646.99,641.96,642.52,55259.0,644.18,646.99,641.96,642.52,55259.0
2024-07-26 09:40:00,642.52,642.52,638.31,638.7,28242.0,642.52,642.52,638.31,638.7,28242.0
2024-07-26 09:45:00,638.88,640.47,635.02,636.48,51675.0,638.88,640.47,635.02,636.48,51675.0
2024-07-26 09:50:00,636.68,637.83,634.49,634.7,45676.0,636.68,637.83,634.49,634.7,45676.0
2024-07-26 09:55:00,634.59,638.13,633.9,637.74,36669.0,634.59,638.13,633.9,637.74,36669.0
2024-07-26 10:00:00,636.5,639.43,636.3,638.98,41914.0,636.5,639.43,636.3,638.98,41914.0
2024-07-26 10:05:00,638.98,639.65,637.65,638.49,45846.0,638.98,639.65,637.65,638.49,45846.0
2024-07-26 10:10:00,638.87,642.22,638.87,640.14,37414.0,638.87,642.22,638.87,640.14,37414.0
2024-07-26 10:15:00,639.88,640.97,637.4,638.55,30718.0,639.88,640.97,637.4,638.55,30718.0
2024-07-26 10:20:00,638.55,641.29,638.05,640.49,27506.0,638.55,641.29,638.05,640.49,27506.0
2024-07-26 10:25:00,640.5,641.21,639.08,639.16,18299.0,640.5,641.21,639.08,639.16,18299.0
2024-07-26 10:30:00,639.19,639.94,636.27,636.72,28925.0,639.19,639.94,636.27,636.72,28925.0
2024-07-26 10:35:00,637.01,638.46,636.13,637.08,34213.0,637.01,638.46,636.13,637.08,34213.0
2024-07-26 10:40:00,636.96,637.08,635.18,635.9,30280.0,636.96,637.08,635.18,635.9,30280.0
2024-07-26 10:45:00,636.16,636.49,635.0,635.0,27295.0,636.16,636.49,635.0,635.0,27295.0
2024-07-26 10:50:00,635.27,635.92,634.42,634.55,17595.0,635.27,635.92,634.42,634.55,17595.0
2024-07-26 10:55:00,634.54,636.06,634.5,635.75,17486.0,634.54,636.06,634.5,635.75,17486.0
2024-07-26 11:00:00,635.52,636.13,635.18,636.0,17009.0,635.52,636.13,635.18,636.0,17009.0
2024-07-26 11:05:00,635.97,636.46,635.24,635.6,11656.0,635.97,636.46,635.24,635.6,11656.0
2024-07-26 11:10:00,635.54,635.87,634.44,635.25,12296.0,635.54,635.87,634.44,635.25,12296.0
2024-07-26 11:15:00,635.22,635.39,633.84,633.9,16936.0,635.22,635.39,633.84,633.9,16936.0
2024-07-26 11:20:00,634.0,634.68,633.75,634.21,13745.0,634.0,634.68,633.75,634.21,13745.0
2024-07-26 11:25:00,634.28,635.03,633.33,633.78,24497.0,634.28,635.03,633.33,633.78,24497.0
2024-07-26 11:30:00,633.93,635.55,633.92,634.15,15533.0,633.93,635.55,633.92,634.15,15533.0
2024-07-26 11:35:00,634.17,635.0,633.63,634.85,8786.0,634.17,635.0,633.63,634.85,8786.0
2024-07-26 11:40:00,634.83,635.94,633.92,635.93,10116.0,634.83,635.94,633.92,635.93,10116.0
2024-07-26 11:45:00,635.75,636.76,635.45,636.47,18294.0,635.75,636.76,635.45,636.47,18294.0
2024-07-26 11:50:00,636.36,636.71,635.34,635.75,8591.0,636.36,636.71,635.34,635.75,8591.0
2024-07-26 11:55:00,635.67,636.6,635.45,635.95,8845.0,635.67,636.6,635.45,635.95,8845.0
2024-07-26 12:00:00,636.24,636.46,635.35,636.25,7805.0,636.24,636.46,635.35,636.25,7805.0
2024-07-26 12:05:00,636.45,637.52,636.24,636.47,18287.0,636.45,637.52,636.24,636.47,18287.0
2024-07-26 12:10:00,636.54,637.11,635.93,636.09,10252.0,636.54,637.11,635.93,636.09,10252.0
2024-07-26 12:15:00,636.34,636.78,635.72,636.27,8696.0,636.34,636.78,635.72,636.27,8696.0
2024-07-26 12:20:00,636.06,636.63,635.92,636.24,6830.0,636.06,636.63,635.92,636.24,6830.0
2024-07-26 12:25:00,636.49,637.31,636.45,637.0,8982.0,636.49,637.31,636.45,637.0,8982.0
2024-07-26 12:30:00,637.04,638.0,636.92,637.41,13052.0,637.04,638.0,636.92,637.41,13052.0
2024-07-26 12:35:00,637.12,637.33,636.34,637.19,5265.0,637.12,637.33,636.34,637.19,5265.0
2024-07-26 12:40:00,637.19,638.09,636.87,637.94,9448.0,637.19,638.09,636.87,637.94,9448.0
2024-07-26 12:45:00,638.07,638.21,636.76,636.81,7132.0,638.07,638.21,636.76,636.81,7132.0
2024-07-26 12:50:00,636.89,638.0,636.89,637.49,10429.0,636.89,638.0,636.89,637.49,10429.0
2024-07-26 12:55:00,637.3,638.26,637.14,637.43,8862.0,637.3,638.26,637.14,637.43,8862.0
2024-07-26 13:00:00,637.59,638.22,636.75,638.19,7990.0,637.59,638.22,636.75,638.19,7990.0
2024-07-26 13:05:00,638.21,638.45,637.2,637.38,9435.0,638.21,638.45,637.2,637.38,9435.0
2024-07-26 13:10:00,637.45,637.82,637.22,637.42,7272.0,637.45,637.82,637.22,637.42,7272.0
2024-07-26 13:15:00,637.38,638.15,637.18,637.7,6601.0,637.38,638.15,637.18,637.7,6601.0
2024-07-26 13:20:00,637.79,637.95,637.17,637.47,10049.0,637.79,637.95,637.17,637.47,10049.0
2024-07-26 13:25:00,637.96,638.55,637.66,638.24,14246.0,637.96,638.55,637.66,638.24,14246.0
2024-07-26 13:30:00,638.24,638.43,635.74,636.09,10958.0,638.24,638.43,635.74,636.09,10958.0
2024-07-26 13:35:00,636.13,636.13,632.29,632.32,32062.0,636.13,636.13,632.29,632.32,32062.0
2024-07-26 13:40:00,632.44,632.74,631.29,632.48,22600.0,632.44,632.74,631.29,632.48,22600.0
2024-07-26 13:45:00,632.69,633.47,631.85,632.03,20236.0,632.69,633.47,631.85,632.03,20236.0
2024-07-26 13:50:00,632.27,632.82,631.46,632.82,18502.0,632.27,632.82,631.46,632.82,18502.0
2024-07-26 13:55:00,632.33,633.37,632.25,632.61,8896.0,632.33,633.37,632.25,632.61,8896.0
2024-07-26 14:00:00,632.65,633.82,632.51,633.35,15857.0,632.65,633.82,632.51,633.35,15857.0
2024-07-26 14:05:00,633.21,634.43,633.05,634.43,17225.0,633.21,634.43,633.05,634.43,17225.0
2024-07-26 14:10:00,634.55,634.55,633.67,633.73,7125.0,634.55,634.55,633.67,633.73,7125.0
2024-07-26 14:15:00,633.75,634.23,633.0,633.0,8724.0,633.75,634.23,633.0,633.0,8724.0
2024-07-26 14:20:00,633.28,633.37,632.59,633.3,6046.0,633.28,633.37,632.59,633.3,6046.0
2024-07-26 14:25:00,633.24,633.41,632.51,632.64,6621.0,633.24,633.41,632.51,632.64,6621.0
2024-07-26 14:30:00,632.32,632.96,632.11,632.25,6553.0,632.32,632.96,632.11,632.25,6553.0
2024-07-26 14:35:00,632.35,632.79,632.33,632.6,14948.0,632.35,632.79,632.33,632.6,14948.0
2024-07-26 14:40:00,632.79,632.79,630.87,631.87,14790.0,632.79,632.79,630.87,631.87,14790.0
2024-07-26 14:45:00,631.57,631.8,630.55,631.59,9462.0,631.57,631.8,630.55,631.59,9462.0
2024-07-26 14:50:00,631.48,631.65,630.35,630.53,13755.0,631.48,631.65,630.35,630.53,13755.0
2024-07-26 14:55:00,630.8,631.3,630.24,630.38,14582.0,630.8,631.3,630.24,630.38,14582.0
2024-07-26 15:00:00,630.91,631.0,630.19,630.79,10656.0,630.91,631.0,630.19,630.79,10656.0
2024-07-26 15:05:00,630.72,632.11,630.44,631.96,11755.0,630.72,632.11,630.44,631.96,11755.0
2024-07-26 15:10:00,631.8,631.9,630.97,631.35,12471.0,631.8,631.9,630.97,631.35,12471.0
2024-07-26 15:15:00,631.25,631.5,630.19,630.79,9933.0,631.25,631.5,630.19,630.79,9933.0
2024-07-26 15:20:00,630.67,631.5,630.67,631.31,19413.0,630.67,631.5,630.67,631.31,19413.0
2024-07-26 15:25:00,631.5,632.52,631.23,632.41,17625.0,631.5,632.52,631.23,632.41,17625.0
2024-07-26 15:30:00,632.5,632.51,630.91,631.28,16813.0,632.5,632.51,630.91,631.28,16813.0
2024-07-26 15:35:00,631.21,631.87,631.21,631.32,10424.0,631.21,631.87,631.21,631.32,10424.0
2024-07-26 15:40:00,631.79,632.44,631.44,632.37,19494.0,631.79,632.44,631.44,632.37,19494.0
2024-07-26 15:45:00,632.35,632.41,631.81,632.06,23271.0,632.35,632.41,631.81,632.06,23271.0
2024-07-26 15:50:00,631.93,632.3,629.77,629.94,38772.0,631.93,632.3,629.77,629.94,38772.0
2024-07-26 15:55:00,630.12,631.72,630.01,631.53,101765.0,630.12,631.72,630.01,631.53,101765.0
2024-07-29 09:30:00,634.61,634.61,625.29,627.7,83760.0,634.61,634.61,625.29,627.7,83760.0
2024-07-29 09:35:00,627.67,629.6,626.55,629.57,42275.0,627.67,629.6,626.55,629.57,42275.0
2024-07-29 09:40:00,629.06,630.47,627.83,630.22,27607.0,629.06,630.47,627.83,630.22,27607.0
2024-07-29 09:45:00,630.23,633.39,630.22,631.6,23552.0,630.23,633.39,630.22,631.6,23552.0
2024-07-29 09:50:00,632.89,632.89,629.67,630.94,26703.0,632.89,632.89,629.67,630.94,26703.0
2024-07-29 09:55:00,631.38,633.24,630.98,632.87,24248.0,631.38,633.24,630.98,632.87,24248.0
2024-07-29 10:00:00,633.48,634.35,630.96,630.98,22826.0,633.48,634.35,630.96,630.98,22826.0
2024-07-29 10:05:00,630.76,632.89,630.43,630.89,16995.0,630.76,632.89,630.43,630.89,16995.0
2024-07-29 10:10:00,630.6,631.28,629.37,630.24,13654.0,630.6,631.28,629.37,630.24,13654.0
2024-07-29 10:15:00,630.23,632.51,629.82,632.5,9647.0,630.23,632.51,629.82,632.5,9647.0
2024-07-29 10:20:00,632.24,633.91,631.78,631.95,10719.0,632.24,633.91,631.78,631.95,10719.0
2024-07-29 10:25:00,631.72,631.78,629.15,629.94,9815.0,631.72,631.78,629.15,629.94,9815.0
2024-07-29 10:30:00,629.9,629.9,627.25,627.77,15876.0,629.9,629.9,627.25,627.77,15876.0
2024-07-29 10:35:00,627.81,628.78,626.56,628.0,25207.0,627.81,628.78,626.56,628.0,25207.0
2024-07-29 10:40:00,628.33,628.75,628.0,628.12,7191.0,628.33,628.75,628.0,628.12,7191.0
2024-07-29 10:45:00,628.13,629.79,627.84,629.06,9745.0,628.13,629.79,627.84,629.06,9745.0
2024-07-29 10:50:00,628.3,629.03,627.34,627.43,8845.0,628.3,629.03,627.34,627.43,8845.0
2024-07-29 10:55:00,627.4,627.92,626.26,626.27,16921.0,627.4,627.92,626.26,626.27,16921.0
2024-07-29 11:00:00,626.54,626.54,624.45,625.44,28633.0,626.54,626.54,624.45,625.44,28633.0
2024-07-29 11:05:00,625.26,626.59,624.84,625.87,11921.0,625.26,626.59,624.84,625.87,11921.0
2024-07-29 11:10:00,626.0,626.04,624.91,625.39,10277.0,626.0,626.04,624.91,625.39,10277.0
2024-07-29 11:15:00,625.47,626.18,625.22,625.85,8711.0,625.47,626.18,625.22,625.85,8711.0
2024-07-29 11:20:00,626.07,626.32,625.18,625.44,4268.0,626.07,626.32,625.18,625.44,4268.0
2024-07-29 11:25:00,625.73,627.02,625.72,627.02,13401.0,625.73,627.02,625.72,627.02,13401.0
2024-07-29 11:30:00,627.16,627.16,623.93,624.37,16020.0,627.16,627.16,623.93,624.37,16020.0
2024-07-29 11:35:00,624.03,625.68,624.03,625.04,5884.0,624.03,625.68,624.03,625.04,5884.0
2024-07-29 11:40:00,625.0,625.54,624.5,625.48,6361.0,625.0,625.54,624.5,625.48,6361.0
2024-07-29 11:45:00,625.42,627.32,625.27,626.76,5977.0,625.42,627.32,625.27,626.76,5977.0
2024-07-29 11:50:00,626.75,628.12,626.75,627.64,7963.0,626.75,628.12,626.75,627.64,7963.0
2024-07-29 11:55:00,627.89,629.22,627.24,628.84,10952.0,627.89,629.22,627.24,628.84,10952.0
2024-07-29 12:00:00,628.8,629.26,628.32,628.46,4253.0,628.8,629.26,628.32,628.46,4253.0
2024-07-29 12:05:00,628.67,629.22,628.45,628.82,7092.0,628.67,629.22,628.45,628.82,7092.0
2024-07-29 12:10:00,628.8,629.29,627.91,629.07,8903.0,628.8,629.29,627.91,629.07,8903.0
2024-07-29 12:15:00,629.25,629.75,628.59,629.71,15324.0,629.25,629.75,628.59,629.71,15324.0
2024-07-29 12:20:00,629.92,629.92,629.14,629.14,8069.0,629.92,629.92,629.14,629.14,8069.0
2024-07-29 12:25:00,628.99,629.33,628.35,628.48,7642.0,628.99,629.33,628.35,628.48,7642.0
2024-07-29 12:30:00,628.79,629.47,628.01,628.44,6137.0,628.79,629.47,628.01,628.44,6137.0
2024-07-29 12:35:00,628.44,629.6,628.44,629.44,7632.0,628.44,629.6,628.44,629.44,7632.0
2024-07-29 12:40:00,629.57,629.91,628.69,629.39,5869.0,629.57,629.91,628.69,629.39,5869.0
2024-07-29 12:45:00,629.8,630.5,629.39,629.55,10054.0,629.8,630.5,629.39,629.55,10054.0
2024-07-29 12:50:00,629.55,630.89,629.3,630.87,6389.0,629.55,630.89,629.3,630.87,6389.0
2024-07-29 12:55:00,630.65,630.65,629.44,629.66,5205.0,630.65,630.65,629.44,629.66,5205.0
2024-07-29 13:00:00,629.66,629.92,629.12,629.69,8834.0,629.66,629.92,629.12,629.69,8834.0
2024-07-29 13:05:00,629.69,630.14,629.0,629.26,6790.0,629.69,630.14,629.0,629.26,6790.0
2024-07-29 13:10:00,629.5,630.35,629.49,629.5,6071.0,629.5,630.35,629.49,629.5,6071.0
2024-07-29 13:15:00,629.5,629.96,628.77,629.12,4858.0,629.5,629.96,628.77,629.12,4858.0
2024-07-29 13:20:00,629.14,629.15,628.56,628.9,3426.0,629.14,629.15,628.56,628.9,3426.0
2024-07-29 13:25:00,628.9,628.9,627.55,627.73,7315.0,628.9,628.9,627.55,627.73,7315.0
2024-07-29 13:30:00,627.72,628.91,627.3,628.76,7408.0,627.72,628.91,627.3,628.76,7408.0
2024-07-29 13:35:00,628.76,628.76,628.21,628.75,5454.0,628.76,628.76,628.21,628.75,5454.0
2024-07-29 13:40:00,628.45,629.4,628.21,628.6,4322.0,628.45,629.4,628.21,628.6,4322.0
2024-07-29 13:45:00,628.67,628.95,628.56,628.69,2080.0,628.67,628.95,628.56,628.69,2080.0
2024-07-29 13:50:00,628.58,628.58,627.45,627.45,6332.0,628.58,628.58,627.45,627.45,6332.0
2024-07-29 13:55:00,627.45,628.29,627.19,627.5,4946.0,627.45,628.29,627.19,627.5,4946.0
2024-07-29 14:00:00,627.1,627.75,627.0,627.45,4559.0,627.1,627.75,627.0,627.45,4559.0
2024-07-29 14:05:00,627.36,627.74,626.8,627.0,8075.0,627.36,627.74,626.8,627.0,8075.0
2024-07-29 14:10:00,627.0,627.11,626.39,626.89,10162.0,627.0,627.11,626.39,626.89,10162.0
2024-07-29 14:15:00,626.75,627.04,626.26,626.36,7142.0,626.75,627.04,626.26,626.36,7142.0
2024-07-29 14:20:00,626.56,626.98,626.01,626.07,6112.0,626.56,626.98,626.01,626.07,6112.0
2024-07-29 14:25:00,626.08,626.56,625.83,626.53,12216.0,626.08,626.56,625.83,626.53,12216.0
2024-07-29 14:30:00,626.33,626.47,625.39,626.47,11466.0,626.33,626.47,625.39,626.47,11466.0
2024-07-29 14:35:00,626.22,626.25,625.58,625.58,3405.0,626.22,626.25,625.58,625.58,3405.0
2024-07-29 14:40:00,625.75,626.15,625.25,625.82,6836.0,625.75,626.15,625.25,625.82,6836.0
2024-07-29 14:45:00,626.05,626.05,624.44,625.2,12078.0,626.05,626.05,624.44,625.2,12078.0
2024-07-29 14:50:00,625.29,625.29,624.8,625.09,9126.0,625.29,625.29,624.8,625.09,9126.0
2024-07-29 14:55:00,625.08,626.25,624.86,626.25,14450.0,625.08,626.25,624.86,626.25,14450.0
2024-07-29 15:00:00,626.25,626.39,625.29,626.39,7526.0,626.25,626.39,625.29,626.39,7526.0
2024-07-29 15:05:00,626.64,626.75,625.93,626.12,5730.0,626.64,626.75,625.93,626.12,5730.0
2024-07-29 15:10:00,626.12,626.82,626.12,626.82,7358.0,626.12,626.82,626.12,626.82,7358.0
2024-07-29 15:15:00,626.62,627.09,626.4,627.09,6179.0,626.62,627.09,626.4,627.09,6179.0
2024-07-29 15:20:00,627.17,628.24,627.08,628.24,11478.0,627.17,628.24,627.08,628.24,11478.0
2024-07-29 15:25:00,627.89,628.55,627.86,628.17,11470.0,627.89,628.55,627.86,628.17,11470.0
2024-07-29 15:30:00,628.23,628.27,627.58,627.77,8957.0,628.23,628.27,627.58,627.77,8957.0
2024-07-29 15:35:00,627.7,628.24,627.17,627.27,8854.0,627.7,628.24,627.17,627.27,8854.0
2024-07-29 15:40:00,627.52,627.7,626.75,626.99,13275.0,627.52,627.7,626.75,626.99,13275.0
2024-07-29 15:45:00,626.78,627.46,626.77,627.05,13950.0,626.78,627.46,626.77,627.05,13950.0
2024-07-29 15:50:00,627.04,628.0,626.44,626.6,22035.0,627.04,628.0,626.44,626.6,22035.0
2024-07-29 15:55:00,626.81,627.48,626.17,626.62,71018.0,626.81,627.48,626.17,626.62,71018.0
2024-07-30 09:30:00,630.17,631.09,628.18,631.09,42100.0,630.17,631.09,628.18,631.09,42100.0
2024-07-30 09:35:00,630.91,631.53,629.01,630.32,20016.0,630.91,631.53,629.01,630.32,20016.0
2024-07-30 09:40:00,630.21,633.0,629.14,631.76,28757.0,630.21,633.0,629.14,631.76,28757.0
2024-07-30 09:45:00,631.76,632.51,630.65,632.25,14444.0,631.76,632.51,630.65,632.25,14444.0
2024-07-30 09:50:00,632.51,632.81,630.85,631.39,15740.0,632.51,632.81,630.85,631.39,15740.0
2024-07-30 09:55:00,631.63,634.05,631.08,634.0,35091.0,631.63,634.05,631.08,634.0,35091.0
2024-07-30 10:00:00,634.0,634.47,632.37,633.24,22084.0,634.0,634.47,632.37,633.24,22084.0
2024-07-30 10:05:00,633.67,634.69,633.12,633.79,16399.0,633.67,634.69,633.12,633.79,16399.0
2024-07-30 10:10:00,633.04,633.04,630.6,631.47,11209.0,633.04,633.04,630.6,631.47,11209.0
2024-07-30 10:15:00,631.5,632.41,630.95,631.09,12559.0,631.5,632.41,630.95,631.09,12559.0
2024-07-30 10:20:00,631.44,632.52,630.58,630.58,16944.0,631.44,632.52,630.58,630.58,16944.0
2024-07-30 10:25:00,630.58,631.61,629.42,630.23,7119.0,630.58,631.61,629.42,630.23,7119.0
2024-07-30 10:30:00,629.96,630.31,629.42,630.3,10880.0,629.96,630.31,629.42,630.3,10880.0
2024-07-30 10:35:00,630.47,630.5,628.5,629.55,9303.0,630.47,630.5,628.5,629.55,9303.0
2024-07-30 10:40:00,629.19,629.94,628.62,628.77,12536.0,629.19,629.94,628.62,628.77,12536.0
2024-07-30 10:45:00,628.77,629.64,628.33,628.5,8148.0,628.77,629.64,628.33,628.5,8148.0
2024-07-30 10:50:00,629.07,629.91,628.59,628.93,7109.0,629.07,629.91,628.59,628.93,7109.0
2024-07-30 10:55:00,629.2,629.5,628.2,628.35,8806.0,629.2,629.5,628.2,628.35,8806.0
2024-07-30 11:00:00,628.35,628.69,625.64,626.09,9092.0,628.35,628.69,625.64,626.09,9092.0
2024-07-30 11:05:00,626.01,626.01,623.47,623.59,17604.0,626.01,626.01,623.47,623.59,17604.0
2024-07-30 11:10:00,623.49,625.49,623.37,624.99,10422.0,623.49,625.49,623.37,624.99,10422.0
2024-07-30 11:15:00,624.99,627.49,624.99,627.41,11013.0,624.99,627.49,624.99,627.41,11013.0
2024-07-30 11:20:00,627.59,628.01,626.57,627.43,7100.0,627.59,628.01,626.57,627.43,7100.0
2024-07-30 11:25:00,627.3,627.58,626.16,626.41,6782.0,627.3,627.58,626.16,626.41,6782.0
2024-07-30 11:30:00,626.11,626.59,625.35,626.1,8017.0,626.11,626.59,625.35,626.1,8017.0
2024-07-30 11:35:00,625.85,626.05,624.07,624.23,11579.0,625.85,626.05,624.07,624.23,11579.0
2024-07-30 11:40:00,624.74,624.77,623.18,623.96,17765.0,624.74,624.77,623.18,623.96,17765.0
2024-07-30 11:45:00,624.24,624.32,623.05,623.33,13876.0,624.24,624.32,623.05,623.33,13876.0
2024-07-30 11:50:00,623.29,624.38,623.18,623.73,12418.0,623.29,624.38,623.18,623.73,12418.0
2024-07-30 11:55:00,624.05,624.57,623.6,624.24,7250.0,624.05,624.57,623.6,624.24,7250.0
2024-07-30 12:00:00,624.35,625.64,623.78,624.28,11270.0,624.35,625.64,623.78,624.28,11270.0
2024-07-30 12:05:00,624.22,625.99,623.87,625.99,11202.0,624.22,625.99,623.87,625.99,11202.0
2024-07-30 12:10:00,625.71,625.71,624.04,624.22,5738.0,625.71,625.71,624.04,624.22,5738.0
2024-07-30 12:15:00,624.86,625.1,624.01,624.83,4225.0,624.86,625.1,624.01,624.83,4225.0
2024-07-30 12:20:00,624.43,624.43,622.62,622.84,11506.0,624.43,624.43,622.62,622.84,11506.0
2024-07-30 12:25:00,622.62,623.88,622.62,623.88,11362.0,622.62,623.88,622.62,623.88,11362.0
2024-07-30 12:30:00,623.71,623.71,622.32,622.86,8886.0,623.71,623.71,622.32,622.86,8886.0
2024-07-30 12:35:00,622.63,623.33,621.64,623.03,14957.0,622.63,623.33,621.64,623.03,14957.0
2024-07-30 12:40:00,623.03,623.22,621.78,621.99,8296.0,623.03,623.22,621.78,621.99,8296.0
2024-07-30 12:45:00,622.34,622.34,621.36,622.18,17879.0,622.34,622.34,621.36,622.18,17879.0
2024-07-30 12:50:00,622.01,622.68,619.49,619.72,25140.0,622.01,622.68,619.49,619.72,25140.0
2024-07-30 12:55:00,620.08,620.87,618.87,618.88,14466.0,620.08,620.87,618.87,618.88,14466.0
2024-07-30 13:00:00,618.82,619.35,617.0,618.09,24121.0,618.82,619.35,617.0,618.09,24121.0
2024-07-30 13:05:00,617.96,618.79,617.8,618.28,16996.0,617.96,618.79,617.8,618.28,16996.0
2024-07-30 13:10:00,618.58,619.66,618.25,619.17,15691.0,618.58,619.66,618.25,619.17,15691.0
2024-07-30 13:15:00,619.31,619.9,618.86,619.57,11160.0,619.31,619.9,618.86,619.57,11160.0
2024-07-30 13:20:00,619.82,620.25,619.21,620.2,11607.0,619.82,620.25,619.21,620.2,11607.0
2024-07-30 13:25:00,620.23,621.24,619.64,620.7,12130.0,620.23,621.24,619.64,620.7,12130.0
2024-07-30 13:30:00,620.98,620.98,620.28,620.41,7324.0,620.98,620.98,620.28,620.41,7324.0
2024-07-30 13:35:00,620.23,621.04,619.68,620.88,7626.0,620.23,621.04,619.68,620.88,7626.0
2024-07-30 13:40:00,621.07,621.25,620.28,621.25,11933.0,621.07,621.25,620.28,621.25,11933.0
2024-07-30 13:45:00,621.25,621.84,620.72,621.84,4587.0,621.25,621.84,620.72,621.84,4587.0
2024-07-30 13:50:00,621.77,621.97,621.27,621.54,13570.0,621.77,621.97,621.27,621.54,13570.0
2024-07-30 13:55:00,621.55,622.22,621.48,621.48,5763.0,621.55,622.22,621.48,621.48,5763.0
2024-07-30 14:00:00,621.89,622.39,621.5,622.36,9033.0,621.89,622.39,621.5,622.36,9033.0
2024-07-30 14:05:00,622.25,622.86,621.69,622.56,8521.0,622.25,622.86,621.69,622.56,8521.0
2024-07-30 14:10:00,622.72,623.5,622.41,622.89,7487.0,622.72,623.5,622.41,622.89,7487.0
2024-07-30 14:15:00,622.67,624.0,622.66,623.82,4109.0,622.67,624.0,622.66,623.82,4109.0
2024-07-30 14:20:00,623.9,624.61,622.92,623.29,8445.0,623.9,624.61,622.92,623.29,8445.0
2024-07-30 14:25:00,623.61,623.7,622.41,623.51,7090.0,623.61,623.7,622.41,623.51,7090.0
2024-07-30 14:30:00,623.53,623.97,622.58,622.92,4122.0,623.53,623.97,622.58,622.92,4122.0
2024-07-30 14:35:00,622.9,623.62,622.57,623.1,8827.0,622.9,623.62,622.57,623.1,8827.0
2024-07-30 14:40:00,623.23,623.71,622.77,622.77,5831.0,623.23,623.71,622.77,622.77,5831.0
2024-07-30 14:45:00,622.9,623.19,621.84,621.86,8864.0,622.9,623.19,621.84,621.86,8864.0
2024-07-30 14:50:00,621.98,622.39,621.68,621.98,12018.0,621.98,622.39,621.68,621.98,12018.0
2024-07-30 14:55:00,622.05,622.22,621.32,621.68,6725.0,622.05,622.22,621.32,621.68,6725.0
2024-07-30 15:00:00,621.74,622.1,621.0,621.42,14082.0,621.74,622.1,621.0,621.42,14082.0
2024-07-30 15:05:00,621.76,621.93,620.8,620.91,14308.0,621.76,621.93,620.8,620.91,14308.0
2024-07-30 15:10:00,620.87,621.61,620.36,620.59,20015.0,620.87,621.61,620.36,620.59,20015.0
2024-07-30 15:15:00,621.08,621.83,620.61,621.42,14719.0,621.08,621.83,620.61,621.42,14719.0
2024-07-30 15:20:00,621.68,621.73,620.76,621.24,22842.0,621.68,621.73,620.76,621.24,22842.0
2024-07-30 15:25:00,621.37,621.97,620.92,621.26,12555.0,621.37,621.97,620.92,621.26,12555.0
2024-07-30 15:30:00,621.05,621.11,620.07,620.58,12707.0,621.05,621.11,620.07,620.58,12707.0
2024-07-30 15:35:00,620.58,620.91,619.47,619.47,15801.0,620.58,620.91,619.47,619.47,15801.0
2024-07-30 15:40:00,619.59,621.02,619.03,620.91,21139.0,619.59,621.02,619.03,620.91,21139.0
2024-07-30 15:45:00,621.1,622.65,620.45,622.29,25965.0,621.1,622.65,620.45,622.29,25965.0
2024-07-30 15:50:00,622.77,623.32,621.94,623.32,47787.0,622.77,623.32,621.94,623.32,47787.0
2024-07-30 15:55:00,623.18,624.91,622.35,622.36,162329.0,623.18,624.91,622.35,622.36,162329.0
2024-07-31 09:30:00,626.57,627.72,622.86,623.49,69021.0,626.57,627.72,622.86,623.49,69021.0
2024-07-31 09:35:00,623.13,626.0,622.82,624.42,25117.0,623.13,626.0,622.82,624.42,25117.0
2024-07-31 09:40:00,624.75,627.08,623.32,623.6,25429.0,624.75,627.08,623.32,623.6,25429.0
2024-07-31 09:45:00,623.85,628.59,623.84,627.53,41877.0,623.85,628.59,623.84,627.53,41877.0
2024-07-31 09:50:00,627.45,629.21,626.62,627.24,20863.0,627.45,629.21,626.62,627.24,20863.0
2024-07-31 09:55:00,627.85,628.55,626.84,627.57,34608.0,627.85,628.55,626.84,627.57,34608.0
2024-07-31 10:00:00,627.47,629.31,627.25,628.85,14260.0,627.47,629.31,627.25,628.85,14260.0
2024-07-31 10:05:00,629.42,630.92,629.07,629.69,31889.0,629.42,630.92,629.07,629.69,31889.0
2024-07-31 10:10:00,630.19,632.25,629.6,631.79,26439.0,630.19,632.25,629.6,631.79,26439.0
2024-07-31 10:15:00,632.01,632.37,630.89,631.92,16089.0,632.01,632.37,630.89,631.92,16089.0
2024-07-31 10:20:00,632.21,632.22,629.4,631.4,15681.0,632.21,632.22,629.4,631.4,15681.0
2024-07-31 10:25:00,631.0,631.26,630.02,630.35,14599.0,631.0,631.26,630.02,630.35,14599.0
2024-07-31 10:30:00,630.77,633.48,630.38,632.64,35106.0,630.77,633.48,630.38,632.64,35106.0
2024-07-31 10:35:00,632.89,633.6,632.1,632.7,17510.0,632.89,633.6,632.1,632.7,17510.0
2024-07-31 10:40:00,632.56,633.14,631.11,631.43,15248.0,632.56,633.14,631.11,631.43,15248.0
2024-07-31 10:45:00,631.76,631.76,628.68,629.08,18223.0,631.76,631.76,628.68,629.08,18223.0
2024-07-31 10:50:00,628.96,629.3,627.53,627.72,11612.0,628.96,629.3,627.53,627.72,11612.0
2024-07-31 10:55:00,627.59,629.22,627.36,628.63,13692.0,627.59,629.22,627.36,628.63,13692.0
2024-07-31 11:00:00,628.95,629.49,628.37,628.54,9926.0,628.95,629.49,628.37,628.54,9926.0
2024-07-31 11:05:00,628.95,630.45,628.59,630.16,7043.0,628.95,630.45,628.59,630.16,7043.0
2024-07-31 11:10:00,630.29,630.75,629.8,630.6,11536.0,630.29,630.75,629.8,630.6,11536.0
2024-07-31 11:15:00,630.26,630.95,629.92,629.92,12317.0,630.26,630.95,629.92,629.92,12317.0
2024-07-31 11:20:00,629.85,631.44,629.49,629.91,14257.0,629.85,631.44,629.49,629.91,14257.0
2024-07-31 11:25:00,630.16,630.76,629.98,630.52,8304.0,630.16,630.76,629.98,630.52,8304.0
2024-07-31 11:30:00,630.55,631.86,630.52,631.0,16073.0,630.55,631.86,630.52,631.0,16073.0
2024-07-31 11:35:00,630.98,631.55,630.37,631.06,9512.0,630.98,631.55,630.37,631.06,9512.0
2024-07-31 11:40:00,630.85,631.76,630.81,631.35,9938.0,630.85,631.76,630.81,631.35,9938.0
2024-07-31 11:45:00,631.0,631.74,630.93,631.61,9372.0,631.0,631.74,630.93,631.61,9372.0
2024-07-31 11:50:00,631.64,631.64,630.93,631.1,6499.0,631.64,631.64,630.93,631.1,6499.0
2024-07-31 11:55:00,630.9,631.3,630.15,630.84,7874.0,630.9,631.3,630.15,630.84,7874.0
2024-07-31 12:00:00,630.68,631.45,630.28,630.28,7547.0,630.68,631.45,630.28,630.28,7547.0
2024-07-31 12:05:00,630.34,630.47,629.64,629.76,6444.0,630.34,630.47,629.64,629.76,6444.0
2024-07-31 12:10:00,629.58,630.11,629.37,629.78,5794.0,629.58,630.11,629.37,629.78,5794.0
2024-07-31 12:15:00,629.75,629.77,629.12,629.36,5412.0,629.75,629.77,629.12,629.36,5412.0
2024-07-31 12:20:00,629.35,629.35,628.39,628.39,6751.0,629.35,629.35,628.39,628.39,6751.0
2024-07-31 12:25:00,628.32,628.54,627.86,628.17,18109.0,628.32,628.54,627.86,628.17,18109.0
2024-07-31 12:30:00,628.16,628.36,627.74,628.14,3897.0,628.16,628.36,627.74,628.14,3897.0
2024-07-31 12:35:00,627.94,628.19,627.0,627.18,10040.0,627.94,628.19,627.0,627.18,10040.0
2024-07-31 12:40:00,627.03,627.5,626.49,627.13,15063.0,627.03,627.5,626.49,627.13,15063.0
2024-07-31 12:45:00,627.14,627.41,626.53,626.55,28755.0,627.14,627.41,626.53,626.55,28755.0
2024-07-31 12:50:00,626.49,627.03,626.12,626.12,13936.0,626.49,627.03,626.12,626.12,13936.0
2024-07-31 12:55:00,626.15,626.63,625.55,625.71,22570.0,626.15,626.63,625.55,625.71,22570.0
2024-07-31 13:00:00,625.72,626.99,625.5,626.52,13651.0,625.72,626.99,625.5,626.52,13651.0
2024-07-31 13:05:00,626.49,626.84,626.22,626.36,13869.0,626.49,626.84,626.22,626.36,13869.0
2024-07-31 13:10:00,626.41,626.41,625.0,625.35,14514.0,626.41,626.41,625.0,625.35,14514.0
2024-07-31 13:15:00,625.41,625.84,625.11,625.84,9453.0,625.41,625.84,625.11,625.84,9453.0
2024-07-31 13:20:00,625.59,626.24,625.22,625.4,11736.0,625.59,626.24,625.22,625.4,11736.0
2024-07-31 13:25:00,625.05,625.21,624.43,624.81,16089.0,625.05,625.21,624.43,624.81,16089.0
2024-07-31 13:30:00,624.67,624.67,623.29,623.3,25426.0,624.67,624.67,623.29,623.3,25426.0
2024-07-31 13:35:00,623.37,624.28,623.36,623.78,15908.0,623.37,624.28,623.36,623.78,15908.0
2024-07-31 13:40:00,623.71,624.29,622.58,623.8,19763.0,623.71,624.29,622.58,623.8,19763.0
2024-07-31 13:45:00,623.74,624.0,623.05,623.47,10132.0,623.74,624.0,623.05,623.47,10132.0
2024-07-31 13:50:00,623.93,624.56,623.63,623.98,13902.0,623.93,624.56,623.63,623.98,13902.0
2024-07-31 13:55:00,623.98,624.51,623.33,623.72,9207.0,623.98,624.51,623.33,623.72,9207.0
2024-07-31 14:00:00,623.73,624.13,622.85,622.99,10479.0,623.73,624.13,622.85,622.99,10479.0
2024-07-31 14:05:00,622.97,624.46,622.97,623.72,19662.0,622.97,624.46,622.97,623.72,19662.0
2024-07-31 14:10:00,623.45,624.52,623.1,624.08,20707.0,623.45,624.52,623.1,624.08,20707.0
2024-07-31 14:15:00,623.93,625.06,623.93,624.92,9976.0,623.93,625.06,623.93,624.92,9976.0
2024-07-31 14:20:00,624.92,625.54,624.5,625.45,7052.0,624.92,625.54,624.5,625.45,7052.0
2024-07-31 14:25:00,625.4,626.5,625.0,625.73,9634.0,625.4,626.5,625.0,625.73,9634.0
2024-07-31 14:30:00,625.73,627.36,625.46,626.86,10954.0,625.73,627.36,625.46,626.86,10954.0
2024-07-31 14:35:00,626.87,626.87,625.18,626.42,8574.0,626.87,626.87,625.18,626.42,8574.0
2024-07-31 14:40:00,626.39,627.18,626.04,626.81,5369.0,626.39,627.18,626.04,626.81,5369.0
2024-07-31 14:45:00,626.81,628.09,626.41,627.94,10485.0,626.81,628.09,626.41,627.94,10485.0
2024-07-31 14:50:00,627.79,628.31,627.42,627.84,14818.0,627.79,628.31,627.42,627.84,14818.0
2024-07-31 14:55:00,628.11,628.11,626.77,627.71,9625.0,628.11,628.11,626.77,627.71,9625.0
2024-07-31 15:00:00,627.54,628.3,626.53,626.76,9073.0,627.54,628.3,626.53,626.76,9073.0
2024-07-31 15:05:00,626.98,628.71,626.82,628.04,19928.0,626.98,628.71,626.82,628.04,19928.0
2024-07-31 15:10:00,628.36,628.57,627.28,628.26,11245.0,628.36,628.57,627.28,628.26,11245.0
2024-07-31 15:15:00,628.39,629.85,627.67,627.67,20784.0,628.39,629.85,627.67,627.67,20784.0
2024-07-31 15:20:00,627.67,629.34,627.45,628.14,17884.0,627.67,629.34,627.45,628.14,17884.0
2024-07-31 15:25:00,628.11,628.71,626.74,627.87,19113.0,628.11,628.71,626.74,627.87,19113.0
2024-07-31 15:30:00,627.9,629.28,627.54,628.31,19139.0,627.9,629.28,627.54,628.31,19139.0
2024-07-31 15:35:00,628.68,629.9,628.58,629.29,29392.0,628.68,629.9,628.58,629.29,29392.0
2024-07-31 15:40:00,629.18,630.44,629.18,630.04,36602.0,629.18,630.44,629.18,630.04,36602.0
2024-07-31 15:45:00,630.26,630.31,628.22,629.0,30042.0,630.26,630.31,628.22,629.0,30042.0
2024-07-31 15:50:00,628.59,629.8,627.32,629.56,48643.0,628.59,629.8,627.32,629.56,48643.0
2024-07-31 15:55:00,629.96,629.96,627.37,628.0,135526.0,629.96,629.96,627.37,628.0,135526.0
2024-08-01 09:30:00,629.25,635.51,629.25,634.81,91394.0,629.25,635.51,629.25,634.81,91394.0
2024-08-01 09:35:00,635.32,637.26,634.35,635.6,39849.0,635.32,637.26,634.35,635.6,39849.0
2024-08-01 09:40:00,635.61,638.49,634.23,638.03,47171.0,635.61,638.49,634.23,638.03,47171.0
2024-08-01 09:45:00,638.11,640.66,637.1,640.66,44470.0,638.11,640.66,637.1,640.66,44470.0
2024-08-01 09:50:00,640.36,642.81,638.87,641.9,42241.0,640.36,642.81,638.87,641.9,42241.0
2024-08-01 09:55:00,641.97,644.16,641.83,643.56,41408.0,641.97,644.16,641.83,643.56,41408.0
2024-08-01 10:00:00,643.45,645.51,642.61,643.79,56717.0,643.45,645.51,642.61,643.79,56717.0
2024-08-01 10:05:00,644.0,644.78,641.11,642.92,44025.0,644.0,644.78,641.11,642.92,44025.0
2024-08-01 10:10:00,643.22,646.5,642.94,645.63,40134.0,643.22,646.5,642.94,645.63,40134.0
2024-08-01 10:15:00,645.52,646.71,643.63,644.57,39242.0,645.52,646.71,643.63,644.57,39242.0
2024-08-01 10:20:00,644.85,644.85,641.0,641.67,38700.0,644.85,644.85,641.0,641.67,38700.0
2024-08-01 10:25:00,641.69,644.0,641.0,641.11,17841.0,641.69,644.0,641.0,641.11,17841.0
2024-08-01 10:30:00,641.2,642.41,640.61,641.57,34650.0,641.2,642.41,640.61,641.57,34650.0
2024-08-01 10:35:00,641.68,642.48,639.77,642.02,22831.0,641.68,642.48,639.77,642.02,22831.0
2024-08-01 10:40:00,642.25,642.25,638.79,638.8,14793.0,642.25,642.25,638.79,638.8,14793.0
2024-08-01 10:45:00,638.54,639.13,637.12,637.34,12435.0,638.54,639.13,637.12,637.34,12435.0
2024-08-01 10:50:00,637.57,639.31,637.51,637.84,15874.0,637.57,639.31,637.51,637.84,15874.0
2024-08-01 10:55:00,638.0,638.81,637.45,637.79,24191.0,638.0,638.81,637.45,637.79,24191.0
2024-08-01 11:00:00,637.82,638.41,634.9,634.96,17957.0,637.82,638.41,634.9,634.96,17957.0
2024-08-01 11:05:00,635.35,635.35,632.63,633.24,25762.0,635.35,635.35,632.63,633.24,25762.0
2024-08-01 11:10:00,633.0,634.71,632.8,634.18,15389.0,633.0,634.71,632.8,634.18,15389.0
2024-08-01 11:15:00,634.2,635.62,633.86,634.25,12500.0,634.2,635.62,633.86,634.25,12500.0
2024-08-01 11:20:00,634.39,634.74,633.29,634.27,8362.0,634.39,634.74,633.29,634.27,8362.0
2024-08-01 11:25:00,634.47,635.42,634.0,634.32,12101.0,634.47,635.42,634.0,634.32,12101.0
2024-08-01 11:30:00,634.05,634.41,632.94,633.4,21875.0,634.05,634.41,632.94,633.4,21875.0
2024-08-01 11:35:00,633.21,633.7,632.1,632.8,12582.0,633.21,633.7,632.1,632.8,12582.0
2024-08-01 11:40:00,632.8,632.81,630.74,631.61,12360.0,632.8,632.81,630.74,631.61,12360.0
2024-08-01 11:45:00,631.27,631.54,630.63,630.73,19165.0,631.27,631.54,630.63,630.73,19165.0
2024-08-01 11:50:00,630.68,632.53,630.58,631.58,20409.0,630.68,632.53,630.58,631.58,20409.0
2024-08-01 11:55:00,631.58,632.83,631.19,631.2,10557.0,631.58,632.83,631.19,631.2,10557.0
2024-08-01 12:00:00,631.14,633.51,631.11,632.23,16877.0,631.14,633.51,631.11,632.23,16877.0
2024-08-01 12:05:00,632.18,634.0,631.39,633.4,29632.0,632.18,634.0,631.39,633.4,29632.0
2024-08-01 12:10:00,633.01,633.65,632.55,633.65,10251.0,633.01,633.65,632.55,633.65,10251.0
2024-08-01 12:15:00,633.71,634.16,631.54,632.04,11712.0,633.71,634.16,631.54,632.04,11712.0
2024-08-01 12:20:00,631.84,631.95,629.0,629.12,17429.0,631.84,631.95,629.0,629.12,17429.0
2024-08-01 12:25:00,628.91,630.73,628.53,629.96,23641.0,628.91,630.73,628.53,629.96,23641.0
2024-08-01 12:30:00,629.85,630.65,628.25,628.56,16154.0,629.85,630.65,628.25,628.56,16154.0
2024-08-01 12:35:00,628.24,628.53,627.33,627.33,15168.0,628.24,628.53,627.33,627.33,15168.0
2024-08-01 12:40:00,627.42,627.93,626.8,627.6,12178.0,627.42,627.93,626.8,627.6,12178.0
2024-08-01 12:45:00,627.15,627.37,626.42,627.3,9446.0,627.15,627.37,626.42,627.3,9446.0
2024-08-01 12:50:00,627.0,627.99,626.48,627.75,12607.0,627.0,627.99,626.48,627.75,12607.0
2024-08-01 12:55:00,627.44,627.54,626.49,626.7,9166.0,627.44,627.54,626.49,626.7,9166.0
2024-08-01 13:00:00,626.52,627.02,625.87,626.56,8924.0,626.52,627.02,625.87,626.56,8924.0
2024-08-01 13:05:00,626.28,626.67,625.63,625.8,9584.0,626.28,626.67,625.63,625.8,9584.0
2024-08-01 13:10:00,625.82,626.0,625.0,625.44,12941.0,625.82,626.0,625.0,625.44,12941.0
2024-08-01 13:15:00,625.26,625.53,624.51,624.68,14260.0,625.26,625.53,624.51,624.68,14260.0
2024-08-01 13:20:00,624.42,625.12,623.67,623.97,8149.0,624.42,625.12,623.67,623.97,8149.0
2024-08-01 13:25:00,624.24,625.48,623.96,624.42,7908.0,624.24,625.48,623.96,624.42,7908.0
2024-08-01 13:30:00,624.7,624.86,623.9,623.9,3589.0,624.7,624.86,623.9,623.9,3589.0
2024-08-01 13:35:00,624.03,624.19,621.78,621.78,14489.0,624.03,624.19,621.78,621.78,14489.0
2024-08-01 13:40:00,622.1,622.5,621.41,621.47,17193.0,622.1,622.5,621.41,621.47,17193.0
2024-08-01 13:45:00,621.79,622.07,620.95,621.32,9963.0,621.79,622.07,620.95,621.32,9963.0
2024-08-01 13:50:00,620.82,621.35,619.87,621.09,23148.0,620.82,621.35,619.87,621.09,23148.0
2024-08-01 13:55:00,620.9,622.57,620.2,622.5,18425.0,620.9,622.57,620.2,622.5,18425.0
2024-08-01 14:00:00,622.23,622.64,620.59,620.99,10886.0,622.23,622.64,620.59,620.99,10886.0
2024-08-01 14:05:00,620.92,621.98,619.85,620.22,19566.0,620.92,621.98,619.85,620.22,19566.0
2024-08-01 14:10:00,619.96,621.35,619.96,620.22,12771.0,619.96,621.35,619.96,620.22,12771.0
2024-08-01 14:15:00,620.13,620.4,619.0,619.61,27395.0,620.13,620.4,619.0,619.61,27395.0
2024-08-01 14:20:00,619.59,621.12,619.02,619.02,27093.0,619.59,621.12,619.02,619.02,27093.0
2024-08-01 14:25:00,618.97,618.97,617.61,618.4,29966.0,618.97,618.97,617.61,618.4,29966.0
2024-08-01 14:30:00,618.34,618.65,617.62,617.95,16005.0,618.34,618.65,617.62,617.95,16005.0
2024-08-01 14:35:00,617.9,619.76,617.62,619.76,7852.0,617.9,619.76,617.62,619.76,7852.0
2024-08-01 14:40:00,619.26,620.49,618.6,618.6,11784.0,619.26,620.49,618.6,618.6,11784.0
2024-08-01 14:45:00,618.6,620.04,618.6,618.88,8838.0,618.6,620.04,618.6,618.88,8838.0
2024-08-01 14:50:00,618.55,620.48,618.55,619.65,17133.0,618.55,620.48,618.55,619.65,17133.0
2024-08-01 14:55:00,619.56,620.69,619.3,619.83,11709.0,619.56,620.69,619.3,619.83,11709.0
2024-08-01 15:00:00,620.06,620.92,619.83,620.55,6666.0,620.06,620.92,619.83,620.55,6666.0
2024-08-01 15:05:00,620.89,621.19,619.71,620.74,13760.0,620.89,621.19,619.71,620.74,13760.0
2024-08-01 15:10:00,620.72,622.09,620.12,621.28,10518.0,620.72,622.09,620.12,621.28,10518.0
2024-08-01 15:15:00,621.05,621.88,620.55,621.88,5700.0,621.05,621.88,620.55,621.88,5700.0
2024-08-01 15:20:00,621.43,621.9,621.04,621.32,9900.0,621.43,621.9,621.04,621.32,9900.0
2024-08-01 15:25:00,621.56,622.0,620.98,622.0,13480.0,621.56,622.0,620.98,622.0,13480.0
2024-08-01 15:30:00,622.21,622.89,621.74,621.74,12105.0,622.21,622.89,621.74,621.74,12105.0
2024-08-01 15:35:00,621.95,623.0,621.95,622.81,12970.0,621.95,623.0,621.95,622.81,12970.0
2024-08-01 15:40:00,622.73,622.78,621.64,622.0,19387.0,622.73,622.78,621.64,622.0,19387.0
2024-08-01 15:45:00,622.11,623.71,621.63,623.28,14503.0,622.11,623.71,621.63,623.28,14503.0
2024-08-01 15:50:00,623.46,624.72,622.55,623.26,53483.0,623.46,624.72,622.55,623.26,53483.0
2024-08-01 15:55:00,623.74,625.09,623.11,624.46,90143.0,623.74,625.09,623.11,624.46,90143.0
2024-08-02 09:30:00,620.01,621.32,615.3,616.14,106127.0,620.01,621.32,615.3,616.14,106127.0
2024-08-02 09:35:00,615.46,624.49,615.46,623.87,38966.0,615.46,624.49,615.46,623.87,38966.0
2024-08-02 09:40:00,624.13,625.27,620.51,620.96,38600.0,624.13,625.27,620.51,620.96,38600.0
2024-08-02 09:45:00,620.95,621.45,618.1,618.8,15748.0,620.95,621.45,618.1,618.8,15748.0
2024-08-02 09:50:00,619.0,619.53,614.08,615.71,28997.0,619.0,619.53,614.08,615.71,28997.0
2024-08-02 09:55:00,615.98,616.81,614.25,615.05,16140.0,615.98,616.81,614.25,615.05,16140.0
2024-08-02 10:00:00,615.26,617.41,614.84,616.77,19288.0,615.26,617.41,614.84,616.77,19288.0
2024-08-02 10:05:00,616.45,616.66,613.27,614.19,42285.0,616.45,616.66,613.27,614.19,42285.0
2024-08-02 10:10:00,614.05,614.05,609.5,610.59,37467.0,614.05,614.05,609.5,610.59,37467.0
2024-08-02 10:15:00,610.81,612.61,610.57,610.8,18714.0,610.81,612.61,610.57,610.8,18714.0
2024-08-02 10:20:00,611.16,612.67,611.16,611.75,14603.0,611.16,612.67,611.16,611.75,14603.0
2024-08-02 10:25:00,611.56,612.24,611.3,611.92,20746.0,611.56,612.24,611.3,611.92,20746.0
2024-08-02 10:30:00,611.58,613.6,611.58,612.32,11111.0,611.58,613.6,611.58,612.32,11111.0
2024-08-02 10:35:00,612.22,613.2,611.67,611.7,12673.0,612.22,613.2,611.67,611.7,12673.0
2024-08-02 10:40:00,612.18,613.29,611.0,611.7,23693.0,612.18,613.29,611.0,611.7,23693.0
2024-08-02 10:45:00,612.3,615.88,611.54,615.14,17170.0,612.3,615.88,611.54,615.14,17170.0
2024-08-02 10:50:00,615.12,615.14,612.49,612.5,26784.0,615.12,615.14,612.49,612.5,26784.0
2024-08-02 10:55:00,612.48,613.07,610.62,611.03,11024.0,612.48,613.07,610.62,611.03,11024.0
2024-08-02 11:00:00,611.02,611.02,609.59,610.24,23135.0,611.02,611.02,609.59,610.24,23135.0
2024-08-02 11:05:00,610.58,610.62,608.35,609.0,20083.0,610.58,610.62,608.35,609.0,20083.0
2024-08-02 11:10:00,608.88,611.33,608.85,610.2,13291.0,608.88,611.33,608.85,610.2,13291.0
2024-08-02 11:15:00,610.02,610.66,609.58,610.12,9879.0,610.02,610.66,609.58,610.12,9879.0
2024-08-02 11:20:00,610.0,612.0,609.0,611.62,22730.0,610.0,612.0,609.0,611.62,22730.0
2024-08-02 11:25:00,611.68,613.63,610.91,612.85,28488.0,611.68,613.63,610.91,612.85,28488.0
2024-08-02 11:30:00,612.67,614.5,611.9,614.02,10346.0,612.67,614.5,611.9,614.02,10346.0
2024-08-02 11:35:00,613.72,616.87,613.33,616.73,21600.0,613.72,616.87,613.33,616.73,21600.0
2024-08-02 11:40:00,616.31,617.45,615.42,617.45,11695.0,616.31,617.45,615.42,617.45,11695.0
2024-08-02 11:45:00,616.85,617.62,614.68,616.2,21455.0,616.85,617.62,614.68,616.2,21455.0
2024-08-02 11:50:00,616.26,617.55,615.67,617.27,11097.0,616.26,617.55,615.67,617.27,11097.0
2024-08-02 11:55:00,617.25,618.23,617.1,617.4,14734.0,617.25,618.23,617.1,617.4,14734.0
2024-08-02 12:00:00,617.95,618.13,616.66,618.07,7963.0,617.95,618.13,616.66,618.07,7963.0
2024-08-02 12:05:00,618.06,618.74,616.69,616.91,6943.0,618.06,618.74,616.69,616.91,6943.0
2024-08-02 12:10:00,616.76,616.77,615.17,616.21,4862.0,616.76,616.77,615.17,616.21,4862.0
2024-08-02 12:15:00,616.08,616.08,615.01,615.93,6076.0,616.08,616.08,615.01,615.93,6076.0
2024-08-02 12:20:00,616.47,617.48,616.2,616.2,6004.0,616.47,617.48,616.2,616.2,6004.0
2024-08-02 12:25:00,616.52,617.05,616.01,616.5,6392.0,616.52,617.05,616.01,616.5,6392.0
2024-08-02 12:30:00,616.48,616.96,615.27,616.08,12697.0,616.48,616.96,615.27,616.08,12697.0
2024-08-02 12:35:00,615.88,616.73,614.91,615.94,7604.0,615.88,616.73,614.91,615.94,7604.0
2024-08-02 12:40:00,616.34,617.53,615.89,615.89,7144.0,616.34,617.53,615.89,615.89,7144.0
2024-08-02 12:45:00,617.06,617.31,615.52,616.1,10450.0,617.06,617.31,615.52,616.1,10450.0
2024-08-02 12:50:00,615.61,615.98,614.54,614.54,5703.0,615.61,615.98,614.54,614.54,5703.0
2024-08-02 12:55:00,614.71,615.55,614.0,614.87,5684.0,614.71,615.55,614.0,614.87,5684.0
2024-08-02 13:00:00,615.05,615.33,614.25,614.42,6900.0,615.05,615.33,614.25,614.42,6900.0
2024-08-02 13:05:00,614.43,616.31,614.37,616.06,10533.0,614.43,616.31,614.37,616.06,10533.0
2024-08-02 13:10:00,615.58,616.72,614.87,616.16,8251.0,615.58,616.72,614.87,616.16,8251.0
2024-08-02 13:15:00,616.16,616.55,615.73,616.09,7437.0,616.16,616.55,615.73,616.09,7437.0
2024-08-02 13:20:00,616.31,616.38,614.63,614.72,7276.0,616.31,616.38,614.63,614.72,7276.0
2024-08-02 13:25:00,614.77,615.45,614.74,614.74,4319.0,614.77,615.45,614.74,614.74,4319.0
2024-08-02 13:30:00,614.92,615.55,614.33,614.92,6922.0,614.92,615.55,614.33,614.92,6922.0
2024-08-02 13:35:00,614.84,615.12,614.45,615.12,4533.0,614.84,615.12,614.45,615.12,4533.0
2024-08-02 13:40:00,615.11,615.26,614.01,614.66,7868.0,615.11,615.26,614.01,614.66,7868.0
2024-08-02 13:45:00,614.85,615.36,613.93,613.95,10494.0,614.85,615.36,613.93,613.95,10494.0
2024-08-02 13:50:00,614.06,614.59,613.82,614.13,4292.0,614.06,614.59,613.82,614.13,4292.0
2024-08-02 13:55:00,614.35,615.5,614.03,614.85,9422.0,614.35,615.5,614.03,614.85,9422.0
2024-08-02 14:00:00,614.63,615.25,614.29,615.25,3346.0,614.63,615.25,614.29,615.25,3346.0
2024-08-02 14:05:00,615.12,615.88,615.05,615.64,10602.0,615.12,615.88,615.05,615.64,10602.0
2024-08-02 14:10:00,615.76,616.52,615.56,615.58,10141.0,615.76,616.52,615.56,615.58,10141.0
2024-08-02 14:15:00,615.62,615.68,614.52,614.65,9574.0,615.62,615.68,614.52,614.65,9574.0
2024-08-02 14:20:00,614.75,615.62,614.45,615.29,8956.0,614.75,615.62,614.45,615.29,8956.0
2024-08-02 14:25:00,615.41,616.32,615.23,616.05,10737.0,615.41,616.32,615.23,616.05,10737.0
2024-08-02 14:30:00,616.01,617.52,615.76,616.5,12115.0,616.01,617.52,615.76,616.5,12115.0
2024-08-02 14:35:00,616.43,616.43,615.23,615.71,22837.0,616.43,616.43,615.23,615.71,22837.0
2024-08-02 14:40:00,615.47,615.89,614.34,614.75,18616.0,615.47,615.89,614.34,614.75,18616.0
2024-08-02 14:45:00,614.3,615.56,614.17,614.29,20859.0,614.3,615.56,614.17,614.29,20859.0
2024-08-02 14:50:00,614.15,614.74,614.0,614.62,9776.0,614.15,614.74,614.0,614.62,9776.0
2024-08-02 14:55:00,614.7,614.8,613.54,613.78,12079.0,614.7,614.8,613.54,613.78,12079.0
2024-08-02 15:00:00,614.0,614.29,612.98,613.58,18855.0,614.0,614.29,612.98,613.58,18855.0
2024-08-02 15:05:00,613.39,613.74,612.98,612.98,23432.0,613.39,613.74,612.98,612.98,23432.0
2024-08-02 15:10:00,612.82,613.51,612.33,613.33,16238.0,612.82,613.51,612.33,613.33,16238.0
2024-08-02 15:15:00,613.3,613.94,612.89,613.94,16022.0,613.3,613.94,612.89,613.94,16022.0
2024-08-02 15:20:00,613.87,613.88,612.47,612.96,17195.0,613.87,613.88,612.47,612.96,17195.0
2024-08-02 15:25:00,613.13,614.14,612.4,613.67,20051.0,613.13,614.14,612.4,613.67,20051.0
2024-08-02 15:30:00,614.04,614.42,613.0,613.17,23712.0,614.04,614.42,613.0,613.17,23712.0
2024-08-02 15:35:00,613.05,613.06,611.2,611.2,26549.0,613.05,613.06,611.2,611.2,26549.0
2024-08-02 15:40:00,611.32,611.98,610.58,611.98,24188.0,611.32,611.98,610.58,611.98,24188.0
2024-08-02 15:45:00,611.88,611.98,610.08,610.09,39215.0,611.88,611.98,610.08,610.09,39215.0
2024-08-02 15:50:00,610.0,612.97,608.68,612.97,92668.0,610.0,612.97,608.68,612.97,92668.0
2024-08-02 15:55:00,613.14,614.37,612.89,613.25,102608.0,613.14,614.37,612.89,613.25,102608.0
2024-08-05 09:30:00,593.8,595.5,587.04,590.56,200981.0,593.8,595.5,587.04,590.56,200981.0
2024-08-05 09:35:00,590.55,595.33,589.46,594.99,68134.0,590.55,595.33,589.46,594.99,68134.0
2024-08-05 09:40:00,594.6,594.97,588.43,590.04,43496.0,594.6,594.97,588.43,590.04,43496.0
2024-08-05 09:45:00,590.1,600.27,590.09,599.59,75266.0,590.1,600.27,590.09,599.59,75266.0
2024-08-05 09:50:00,599.28,599.56,595.7,596.64,43134.0,599.28,599.56,595.7,596.64,43134.0
2024-08-05 09:55:00,596.6,598.79,595.78,598.64,39449.0,596.6,598.79,595.78,598.64,39449.0
2024-08-05 10:00:00,598.64,603.36,597.6,602.23,46298.0,598.64,603.36,597.6,602.23,46298.0
2024-08-05 10:05:00,602.18,604.48,599.01,599.85,57891.0,602.18,604.48,599.01,599.85,57891.0
2024-08-05 10:10:00,600.0,600.29,596.41,599.91,43110.0,600.0,600.29,596.41,599.91,43110.0
2024-08-05 10:15:00,599.59,601.1,598.83,600.56,29529.0,599.59,601.1,598.83,600.56,29529.0
2024-08-05 10:20:00,600.27,602.55,599.16,600.15,22222.0,600.27,602.55,599.16,600.15,22222.0
2024-08-05 10:25:00,600.17,602.42,596.1,596.57,14140.0,600.17,602.42,596.1,596.57,14140.0
2024-08-05 10:30:00,596.79,598.57,595.03,598.57,31537.0,596.79,598.57,595.03,598.57,31537.0
2024-08-05 10:35:00,598.04,602.8,597.93,602.8,13434.0,598.04,602.8,597.93,602.8,13434.0
2024-08-05 10:40:00,602.72,603.47,599.31,600.37,16674.0,602.72,603.47,599.31,600.37,16674.0
2024-08-05 10:45:00,599.08,599.86,597.6,598.65,12587.0,599.08,599.86,597.6,598.65,12587.0
2024-08-05 10:50:00,599.0,601.1,596.21,599.83,13959.0,599.0,601.1,596.21,599.83,13959.0
2024-08-05 10:55:00,599.67,599.67,595.01,595.01,26456.0,599.67,599.67,595.01,595.01,26456.0
2024-08-05 11:00:00,595.67,596.0,593.52,593.85,14125.0,595.67,596.0,593.52,593.85,14125.0
2024-08-05 11:05:00,594.27,600.32,594.05,599.07,24586.0,594.27,600.32,594.05,599.07,24586.0
2024-08-05 11:10:00,599.15,602.61,598.53,602.5,33098.0,599.15,602.61,598.53,602.5,33098.0
2024-08-05 11:15:00,602.57,603.47,601.66,601.8,11331.0,602.57,603.47,601.66,601.8,11331.0
2024-08-05 11:20:00,601.19,602.46,600.09,601.91,31965.0,601.19,602.46,600.09,601.91,31965.0
2024-08-05 11:25:00,601.99,601.99,598.87,599.1,20034.0,601.99,601.99,598.87,599.1,20034.0
2024-08-05 11:30:00,599.1,600.22,597.93,598.35,15131.0,599.1,600.22,597.93,598.35,15131.0
2024-08-05 11:35:00,598.14,600.24,597.65,599.22,13335.0,598.14,600.24,597.65,599.22,13335.0
2024-08-05 11:40:00,598.7,598.91,596.87,597.55,14334.0,598.7,598.91,596.87,597.55,14334.0
2024-08-05 11:45:00,597.68,600.0,597.68,598.74,14795.0,597.68,600.0,597.68,598.74,14795.0
2024-08-05 11:50:00,598.54,600.48,597.69,600.39,15722.0,598.54,600.48,597.69,600.39,15722.0
2024-08-05 11:55:00,599.96,600.4,598.88,599.84,8817.0,599.96,600.4,598.88,599.84,8817.0
2024-08-05 12:00:00,599.71,601.33,598.76,600.72,16549.0,599.71,601.33,598.76,600.72,16549.0
2024-08-05 12:05:00,600.59,601.37,599.49,600.58,9260.0,600.59,601.37,599.49,600.58,9260.0
2024-08-05 12:10:00,600.16,602.35,599.98,601.86,12940.0,600.16,602.35,599.98,601.86,12940.0
2024-08-05 12:15:00,602.52,604.0,601.74,603.64,10134.0,602.52,604.0,601.74,603.64,10134.0
2024-08-05 12:20:00,603.72,604.45,603.1,604.45,11738.0,603.72,604.45,603.1,604.45,11738.0
2024-08-05 12:25:00,604.03,604.57,603.06,604.08,19795.0,604.03,604.57,603.06,604.08,19795.0
2024-08-05 12:30:00,604.08,604.38,601.1,601.23,16202.0,604.08,604.38,601.1,601.23,16202.0
2024-08-05 12:35:00,601.0,601.49,597.92,598.32,11375.0,601.0,601.49,597.92,598.32,11375.0
2024-08-05 12:40:00,598.5,599.31,597.81,598.08,13760.0,598.5,599.31,597.81,598.08,13760.0
2024-08-05 12:45:00,598.0,598.41,597.0,597.3,12157.0,598.0,598.41,597.0,597.3,12157.0
2024-08-05 12:50:00,597.42,597.42,595.23,595.23,12529.0,597.42,597.42,595.23,595.23,12529.0
2024-08-05 12:55:00,595.39,595.46,594.56,595.46,21426.0,595.39,595.46,594.56,595.46,21426.0
2024-08-05 13:00:00,594.88,595.99,594.66,595.73,10674.0,594.88,595.99,594.66,595.73,10674.0
2024-08-05 13:05:00,595.81,597.38,595.15,597.21,10505.0,595.81,597.38,595.15,597.21,10505.0
2024-08-05 13:10:00,597.09,598.48,597.08,598.29,8304.0,597.09,598.48,597.08,598.29,8304.0
2024-08-05 13:15:00,598.7,599.93,598.39,599.34,8417.0,598.7,599.93,598.39,599.34,8417.0
2024-08-05 13:20:00,599.53,600.8,599.21,600.02,7817.0,599.53,600.8,599.21,600.02,7817.0
2024-08-05 13:25:00,599.92,600.6,598.35,598.52,8503.0,599.92,600.6,598.35,598.52,8503.0
2024-08-05 13:30:00,598.59,599.53,598.58,599.23,8623.0,598.59,599.53,598.58,599.23,8623.0
2024-08-05 13:35:00,599.22,599.23,597.7,597.99,5427.0,599.22,599.23,597.7,597.99,5427.0
2024-08-05 13:40:00,598.0,600.04,597.91,598.86,8591.0,598.0,600.04,597.91,598.86,8591.0
2024-08-05 13:45:00,598.81,599.11,598.32,598.38,8622.0,598.81,599.11,598.32,598.38,8622.0
2024-08-05 13:50:00,598.58,599.1,598.38,598.64,13005.0,598.58,599.1,598.38,598.64,13005.0
2024-08-05 13:55:00,598.91,599.18,597.39,598.3,5928.0,598.91,599.18,597.39,598.3,5928.0
2024-08-05 14:00:00,598.07,598.07,595.84,595.99,7943.0,598.07,598.07,595.84,595.99,7943.0
2024-08-05 14:05:00,595.76,596.62,595.54,596.53,6961.0,595.76,596.62,595.54,596.53,6961.0
2024-08-05 14:10:00,596.01,596.79,594.67,594.88,15471.0,596.01,596.79,594.67,594.88,15471.0
2024-08-05 14:15:00,594.69,596.3,594.69,596.23,9758.0,594.69,596.3,594.69,596.23,9758.0
2024-08-05 14:20:00,595.65,596.52,595.29,595.29,8569.0,595.65,596.52,595.29,595.29,8569.0
2024-08-05 14:25:00,595.75,596.3,595.3,596.22,6280.0,595.75,596.3,595.3,596.22,6280.0
2024-08-05 14:30:00,596.21,597.0,595.74,596.01,13471.0,596.21,597.0,595.74,596.01,13471.0
2024-08-05 14:35:00,595.86,596.72,595.16,595.4,9331.0,595.86,596.72,595.16,595.4,9331.0
2024-08-05 14:40:00,595.32,595.44,594.31,594.46,16912.0,595.32,595.44,594.31,594.46,16912.0
2024-08-05 14:45:00,594.47,595.13,594.01,594.25,13345.0,594.47,595.13,594.01,594.25,13345.0
2024-08-05 14:50:00,594.58,596.25,594.21,594.21,15723.0,594.58,596.25,594.21,594.21,15723.0
2024-08-05 14:55:00,594.37,594.97,594.0,594.61,14766.0,594.37,594.97,594.0,594.61,14766.0
2024-08-05 15:00:00,594.77,597.26,594.68,596.96,23907.0,594.77,597.26,594.68,596.96,23907.0
2024-08-05 15:05:00,597.25,597.37,595.44,595.74,18637.0,597.25,597.37,595.44,595.74,18637.0
2024-08-05 15:10:00,595.96,597.06,595.59,595.68,14936.0,595.96,597.06,595.59,595.68,14936.0
2024-08-05 15:15:00,595.46,596.08,594.76,595.93,17467.0,595.46,596.08,594.76,595.93,17467.0
2024-08-05 15:20:00,595.91,597.39,595.91,597.25,13929.0,595.91,597.39,595.91,597.25,13929.0
2024-08-05 15:25:00,597.48,597.77,596.74,597.65,9973.0,597.48,597.77,596.74,597.65,9973.0
2024-08-05 15:30:00,597.54,598.31,595.81,597.43,15756.0,597.54,598.31,595.81,597.43,15756.0
2024-08-05 15:35:00,597.43,598.32,597.03,597.58,17545.0,597.43,598.32,597.03,597.58,17545.0
2024-08-05 15:40:00,597.48,597.66,595.29,595.5,12537.0,597.48,597.66,595.29,595.5,12537.0
2024-08-05 15:45:00,595.3,596.5,595.25,596.37,23577.0,595.3,596.5,595.25,596.37,23577.0
2024-08-05 15:50:00,596.11,598.41,595.17,597.21,55245.0,596.11,598.41,595.17,597.21,55245.0
2024-08-05 15:55:00,597.45,599.2,597.15,598.33,133491.0,597.45,599.2,597.15,598.33,133491.0
2024-08-06 09:30:00,600.62,611.05,600.62,607.26,134970.0,600.62,611.05,600.62,607.26,134970.0
2024-08-06 09:35:00,607.01,609.14,605.3,606.5,64924.0,607.01,609.14,605.3,606.5,64924.0
2024-08-06 09:40:00,606.8,608.08,601.27,603.17,32783.0,606.8,608.08,601.27,603.17,32783.0
2024-08-06 09:45:00,604.04,605.45,601.63,605.19,35520.0,604.04,605.45,601.63,605.19,35520.0
2024-08-06 09:50:00,605.05,606.79,602.51,604.9,66715.0,605.05,606.79,602.51,604.9,66715.0
2024-08-06 09:55:00,605.04,605.74,603.56,604.0,37643.0,605.04,605.74,603.56,604.0,37643.0
2024-08-06 10:00:00,604.21,606.0,603.7,605.63,19383.0,604.21,606.0,603.7,605.63,19383.0
2024-08-06 10:05:00,606.0,607.76,604.18,607.39,24644.0,606.0,607.76,604.18,607.39,24644.0
2024-08-06 10:10:00,607.39,607.54,605.04,605.04,16489.0,607.39,607.54,605.04,605.04,16489.0
2024-08-06 10:15:00,605.9,606.25,605.04,606.15,10422.0,605.9,606.25,605.04,606.15,10422.0
2024-08-06 10:20:00,606.1,606.88,605.27,606.02,23956.0,606.1,606.88,605.27,606.02,23956.0
2024-08-06 10:25:00,606.03,606.25,603.98,604.22,44581.0,606.03,606.25,603.98,604.22,44581.0
2024-08-06 10:30:00,604.57,604.57,601.9,602.87,40961.0,604.57,604.57,601.9,602.87,40961.0
2024-08-06 10:35:00,603.19,606.35,602.36,606.05,60206.0,603.19,606.35,602.36,606.05,60206.0
2024-08-06 10:40:00,606.05,606.33,604.87,605.13,30147.0,606.05,606.33,604.87,605.13,30147.0
2024-08-06 10:45:00,605.13,609.45,604.65,608.94,35859.0,605.13,609.45,604.65,608.94,35859.0
2024-08-06 10:50:00,608.57,609.11,607.76,608.25,28443.0,608.57,609.11,607.76,608.25,28443.0
2024-08-06 10:55:00,607.81,608.37,607.35,607.7,16869.0,607.81,608.37,607.35,607.7,16869.0
2024-08-06 11:00:00,607.7,608.25,606.86,606.91,16117.0,607.7,608.25,606.86,606.91,16117.0
2024-08-06 11:05:00,606.89,606.98,605.55,606.14,22970.0,606.89,606.98,605.55,606.14,22970.0
2024-08-06 11:10:00,606.11,606.11,604.51,604.75,22288.0,606.11,606.11,604.51,604.75,22288.0
2024-08-06 11:15:00,604.73,605.02,603.02,603.73,25836.0,604.73,605.02,603.02,603.73,25836.0
2024-08-06 11:20:00,603.64,605.12,603.52,604.51,13390.0,603.64,605.12,603.52,604.51,13390.0
2024-08-06 11:25:00,604.83,605.12,602.61,602.72,33907.0,604.83,605.12,602.61,602.72,33907.0
2024-08-06 11:30:00,602.69,604.07,602.23,603.98,12692.0,602.69,604.07,602.23,603.98,12692.0
2024-08-06 11:35:00,604.23,604.52,603.15,603.15,9327.0,604.23,604.52,603.15,603.15,9327.0
2024-08-06 11:40:00,603.85,605.0,603.45,604.86,7982.0,603.85,605.0,603.45,604.86,7982.0
2024-08-06 11:45:00,605.22,606.14,604.5,606.13,26387.0,605.22,606.14,604.5,606.13,26387.0
2024-08-06 11:50:00,606.18,608.0,606.18,606.61,28740.0,606.18,608.0,606.18,606.61,28740.0
2024-08-06 11:55:00,606.81,607.46,606.56,606.94,31922.0,606.81,607.46,606.56,606.94,31922.0
2024-08-06 12:00:00,607.0,608.28,605.97,606.57,20437.0,607.0,608.28,605.97,606.57,20437.0
2024-08-06 12:05:00,606.6,607.33,606.47,607.0,6037.0,606.6,607.33,606.47,607.0,6037.0
2024-08-06 12:10:00,606.78,607.86,606.53,607.56,7206.0,606.78,607.86,606.53,607.56,7206.0
2024-08-06 12:15:00,607.56,608.46,607.43,607.93,10704.0,607.56,608.46,607.43,607.93,10704.0
2024-08-06 12:20:00,607.93,608.2,606.76,607.0,15461.0,607.93,608.2,606.76,607.0,15461.0
2024-08-06 12:25:00,606.64,606.91,606.1,606.13,9645.0,606.64,606.91,606.1,606.13,9645.0
2024-08-06 12:30:00,606.79,607.18,606.23,607.17,10503.0,606.79,607.18,606.23,607.17,10503.0
2024-08-06 12:35:00,606.97,607.12,605.98,606.71,13798.0,606.97,607.12,605.98,606.71,13798.0
2024-08-06 12:40:00,606.54,607.75,606.54,607.47,4472.0,606.54,607.75,606.54,607.47,4472.0
2024-08-06 12:45:00,607.75,608.08,607.26,607.69,8402.0,607.75,608.08,607.26,607.69,8402.0
2024-08-06 12:50:00,607.84,609.5,607.72,608.83,37449.0,607.84,609.5,607.72,608.83,37449.0
2024-08-06 12:55:00,608.82,609.35,608.39,608.71,6380.0,608.82,609.35,608.39,608.71,6380.0
2024-08-06 13:00:00,608.63,619.29,608.63,619.29,167505.0,608.63,619.29,608.63,619.29,167505.0
2024-08-06 13:05:00,618.03,622.45,618.0,620.29,158540.0,618.03,622.45,618.0,620.29,158540.0
2024-08-06 13:10:00,620.96,621.25,616.38,617.33,70161.0,620.96,621.25,616.38,617.33,70161.0
2024-08-06 13:15:00,617.31,618.2,615.67,615.91,35936.0,617.31,618.2,615.67,615.91,35936.0
2024-08-06 13:20:00,616.13,616.88,614.58,615.42,18863.0,616.13,616.88,614.58,615.42,18863.0
2024-08-06 13:25:00,615.75,615.81,614.01,614.12,10696.0,615.75,615.81,614.01,614.12,10696.0
2024-08-06 13:30:00,614.42,615.0,613.54,613.97,15082.0,614.42,615.0,613.54,613.97,15082.0
2024-08-06 13:35:00,613.8,616.0,613.59,615.45,15858.0,613.8,616.0,613.59,615.45,15858.0
2024-08-06 13:40:00,615.43,615.43,613.33,613.94,12971.0,615.43,615.43,613.33,613.94,12971.0
2024-08-06 13:45:00,613.61,614.85,612.8,614.63,13592.0,613.61,614.85,612.8,614.63,13592.0
2024-08-06 13:50:00,614.67,616.51,614.64,615.44,27152.0,614.67,616.51,614.64,615.44,27152.0
2024-08-06 13:55:00,615.4,615.68,614.58,614.79,13705.0,615.4,615.68,614.58,614.79,13705.0
2024-08-06 14:00:00,614.73,615.91,614.29,615.12,33431.0,614.73,615.91,614.29,615.12,33431.0
2024-08-06 14:05:00,615.09,615.21,613.65,615.07,17711.0,615.09,615.21,613.65,615.07,17711.0
2024-08-06 14:10:00,615.13,617.49,615.03,616.5,30777.0,615.13,617.49,615.03,616.5,30777.0
2024-08-06 14:15:00,616.01,617.5,615.9,617.5,18253.0,616.01,617.5,615.9,617.5,18253.0
2024-08-06 14:20:00,617.36,618.11,616.3,616.3,21343.0,617.36,618.11,616.3,616.3,21343.0
2024-08-06 14:25:00,616.52,616.98,615.76,616.16,16748.0,616.52,616.98,615.76,616.16,16748.0
2024-08-06 14:30:00,616.11,616.56,615.43,615.98,16312.0,616.11,616.56,615.43,615.98,16312.0
2024-08-06 14:35:00,616.05,617.25,615.8,616.62,15565.0,616.05,617.25,615.8,616.62,15565.0
2024-08-06 14:40:00,616.66,617.66,616.22,617.66,16225.0,616.66,617.66,616.22,617.66,16225.0
2024-08-06 14:45:00,617.87,619.19,617.18,619.01,17914.0,617.87,619.19,617.18,619.01,17914.0
2024-08-06 14:50:00,619.08,619.25,618.26,619.06,12248.0,619.08,619.25,618.26,619.06,12248.0
2024-08-06 14:55:00,619.07,619.29,616.35,616.96,20726.0,619.07,619.29,616.35,616.96,20726.0
2024-08-06 15:00:00,616.22,616.64,613.86,613.87,15413.0,616.22,616.64,613.86,613.87,15413.0
2024-08-06 15:05:00,614.45,614.66,612.81,613.61,17562.0,614.45,614.66,612.81,613.61,17562.0
2024-08-06 15:10:00,613.54,614.44,613.24,613.24,13623.0,613.54,614.44,613.24,613.24,13623.0
2024-08-06 15:15:00,613.37,613.89,612.28,612.7,24313.0,613.37,613.89,612.28,612.7,24313.0
2024-08-06 15:20:00,612.8,616.26,612.5,616.26,37298.0,612.8,616.26,612.5,616.26,37298.0
2024-08-06 15:25:00,616.18,616.63,615.08,615.3,34292.0,616.18,616.63,615.08,615.3,34292.0
2024-08-06 15:30:00,615.31,615.35,613.66,613.93,17061.0,615.31,615.35,613.66,613.93,17061.0
2024-08-06 15:35:00,613.72,615.0,613.64,614.08,24710.0,613.72,615.0,613.64,614.08,24710.0
2024-08-06 15:40:00,614.1,614.2,612.74,613.0,13950.0,614.1,614.2,612.74,613.0,13950.0
2024-08-06 15:45:00,612.7,613.41,610.29,610.29,28132.0,612.7,613.41,610.29,610.29,28132.0
2024-08-06 15:50:00,610.63,612.56,609.36,609.84,44237.0,610.63,612.56,609.36,609.84,44237.0
2024-08-06 15:55:00,610.36,610.89,609.32,609.32,111023.0,610.36,610.89,609.32,609.32,111023.0
2024-08-07 09:30:00,616.07,620.09,616.06,618.1,58684.0,616.07,620.09,616.06,618.1,58684.0
2024-08-07 09:35:00,618.37,620.68,618.08,620.68,24716.0,618.37,620.68,618.08,620.68,24716.0
2024-08-07 09:40:00,619.79,623.18,619.21,623.18,47131.0,619.79,623.18,619.21,623.18,47131.0
2024-08-07 09:45:00,623.23,624.74,622.44,623.49,40558.0,623.23,624.74,622.44,623.49,40558.0
2024-08-07 09:50:00,624.45,625.03,622.14,622.79,40916.0,624.45,625.03,622.14,622.79,40916.0
2024-08-07 09:55:00,622.02,624.84,621.55,624.72,36309.0,622.02,624.84,621.55,624.72,36309.0
2024-08-07 10:00:00,624.54,627.85,624.53,626.04,43595.0,624.54,627.85,624.53,626.04,43595.0
2024-08-07 10:05:00,625.88,628.34,624.9,627.83,41036.0,625.88,628.34,624.9,627.83,41036.0
2024-08-07 10:10:00,628.16,629.34,625.82,627.18,32772.0,628.16,629.34,625.82,627.18,32772.0
2024-08-07 10:15:00,627.25,628.31,624.5,625.68,48809.0,627.25,628.31,624.5,625.68,48809.0
2024-08-07 10:20:00,626.0,627.21,625.37,626.17,17835.0,626.0,627.21,625.37,626.17,17835.0
2024-08-07 10:25:00,626.31,626.45,624.28,625.92,15107.0,626.31,626.45,624.28,625.92,15107.0
2024-08-07 10:30:00,625.88,629.08,625.15,628.32,29971.0,625.88,629.08,625.15,628.32,29971.0
2024-08-07 10:35:00,628.26,629.45,627.15,627.62,38752.0,628.26,629.45,627.15,627.62,38752.0
2024-08-07 10:40:00,628.0,631.33,627.25,630.45,35111.0,628.0,631.33,627.25,630.45,35111.0
2024-08-07 10:45:00,630.45,632.0,629.64,630.48,37597.0,630.45,632.0,629.64,630.48,37597.0
2024-08-07 10:50:00,630.28,630.37,629.03,629.61,21100.0,630.28,630.37,629.03,629.61,21100.0
2024-08-07 10:55:00,629.75,630.28,628.5,629.49,16161.0,629.75,630.28,628.5,629.49,16161.0
2024-08-07 11:00:00,628.79,630.69,628.2,630.25,13591.0,628.79,630.69,628.2,630.25,13591.0
2024-08-07 11:05:00,630.14,630.63,629.19,630.1,24195.0,630.14,630.63,629.19,630.1,24195.0
2024-08-07 11:10:00,630.18,630.7,628.52,629.19,31289.0,630.18,630.7,628.52,629.19,31289.0
2024-08-07 11:15:00,628.81,629.79,627.97,628.77,23925.0,628.81,629.79,627.97,628.77,23925.0
2024-08-07 11:20:00,628.6,629.89,628.27,628.83,15153.0,628.6,629.89,628.27,628.83,15153.0
2024-08-07 11:25:00,628.56,629.38,627.89,629.38,23350.0,628.56,629.38,627.89,629.38,23350.0
2024-08-07 11:30:00,629.14,629.99,628.17,628.94,11780.0,629.14,629.99,628.17,628.94,11780.0
2024-08-07 11:35:00,629.16,629.62,627.96,628.09,16012.0,629.16,629.62,627.96,628.09,16012.0
2024-08-07 11:40:00,627.97,629.01,626.94,626.95,10485.0,627.97,629.01,626.94,626.95,10485.0
2024-08-07 11:45:00,626.72,627.36,625.6,626.38,25058.0,626.72,627.36,625.6,626.38,25058.0
2024-08-07 11:50:00,626.81,627.87,626.52,627.38,12338.0,626.81,627.87,626.52,627.38,12338.0
2024-08-07 11:55:00,627.39,628.88,627.34,628.08,13583.0,627.39,628.88,627.34,628.08,13583.0
2024-08-07 12:00:00,627.54,627.98,624.5,626.22,21378.0,627.54,627.98,624.5,626.22,21378.0
2024-08-07 12:05:00,626.02,626.59,624.8,626.59,10668.0,626.02,626.59,624.8,626.59,10668.0
2024-08-07 12:10:00,626.13,626.77,625.39,626.46,10508.0,626.13,626.77,625.39,626.46,10508.0
2024-08-07 12:15:00,625.89,626.14,624.94,625.94,7890.0,625.89,626.14,624.94,625.94,7890.0
2024-08-07 12:20:00,625.93,628.43,625.88,628.43,8040.0,625.93,628.43,625.88,628.43,8040.0
2024-08-07 12:25:00,628.54,628.87,627.51,628.4,6233.0,628.54,628.87,627.51,628.4,6233.0
2024-08-07 12:30:00,628.76,628.77,627.4,628.1,13208.0,628.76,628.77,627.4,628.1,13208.0
2024-08-07 12:35:00,627.8,627.88,627.0,627.06,8659.0,627.8,627.88,627.0,627.06,8659.0
2024-08-07 12:40:00,626.96,627.63,624.94,625.03,5853.0,626.96,627.63,624.94,625.03,5853.0
2024-08-07 12:45:00,624.94,625.5,623.64,623.75,28782.0,624.94,625.5,623.64,623.75,28782.0
2024-08-07 12:50:00,623.72,623.72,622.09,623.17,9502.0,623.72,623.72,622.09,623.17,9502.0
2024-08-07 12:55:00,623.16,624.25,622.49,622.75,6982.0,623.16,624.25,622.49,622.75,6982.0
2024-08-07 13:00:00,622.55,623.03,621.64,622.18,8629.0,622.55,623.03,621.64,622.18,8629.0
2024-08-07 13:05:00,622.18,622.93,620.84,621.14,8350.0,622.18,622.93,620.84,621.14,8350.0
2024-08-07 13:10:00,620.91,621.47,619.71,620.15,36309.0,620.91,621.47,619.71,620.15,36309.0
2024-08-07 13:15:00,620.45,620.48,619.21,619.49,39965.0,620.45,620.48,619.21,619.49,39965.0
2024-08-07 13:20:00,619.31,620.9,619.05,620.77,14832.0,619.31,620.9,619.05,620.77,14832.0
2024-08-07 13:25:00,620.92,623.11,620.77,620.94,33993.0,620.92,623.11,620.77,620.94,33993.0
2024-08-07 13:30:00,620.94,622.63,620.55,622.13,14080.0,620.94,622.63,620.55,622.13,14080.0
2024-08-07 13:35:00,621.91,623.21,621.54,622.47,6717.0,621.91,623.21,621.54,622.47,6717.0
2024-08-07 13:40:00,622.01,622.59,620.4,620.67,7480.0,622.01,622.59,620.4,620.67,7480.0
2024-08-07 13:45:00,620.84,620.97,617.41,617.42,24725.0,620.84,620.97,617.41,617.42,24725.0
2024-08-07 13:50:00,617.33,617.92,616.56,617.31,8525.0,617.33,617.92,616.56,617.31,8525.0
2024-08-07 13:55:00,617.65,617.65,616.18,616.96,5708.0,617.65,617.65,616.18,616.96,5708.0
2024-08-07 14:00:00,616.55,617.0,616.0,616.29,3712.0,616.55,617.0,616.0,616.29,3712.0
2024-08-07 14:05:00,616.25,616.26,614.05,614.05,14043.0,616.25,616.26,614.05,614.05,14043.0
2024-08-07 14:10:00,614.27,614.95,613.73,613.89,14478.0,614.27,614.95,613.73,613.89,14478.0
2024-08-07 14:15:00,614.02,614.35,612.54,613.84,22902.0,614.02,614.35,612.54,613.84,22902.0
2024-08-07 14:20:00,614.08,615.51,613.26,614.7,10038.0,614.08,615.51,613.26,614.7,10038.0
2024-08-07 14:25:00,614.55,615.56,614.45,614.98,10674.0,614.55,615.56,614.45,614.98,10674.0
2024-08-07 14:30:00,614.76,614.76,612.85,613.55,39391.0,614.76,614.76,612.85,613.55,39391.0
2024-08-07 14:35:00,613.55,614.96,612.82,614.8,14341.0,613.55,614.96,612.82,614.8,14341.0
2024-08-07 14:40:00,614.96,615.39,614.1,614.29,10591.0,614.96,615.39,614.1,614.29,10591.0
2024-08-07 14:45:00,614.07,614.62,612.82,613.57,16947.0,614.07,614.62,612.82,613.57,16947.0
2024-08-07 14:50:00,613.21,613.96,612.87,613.47,6745.0,613.21,613.96,612.87,613.47,6745.0
2024-08-07 14:55:00,613.38,614.5,612.92,613.22,13257.0,613.38,614.5,612.92,613.22,13257.0
2024-08-07 15:00:00,613.4,616.0,612.63,615.45,16186.0,613.4,616.0,612.63,615.45,16186.0
2024-08-07 15:05:00,615.46,615.94,614.47,614.84,10264.0,615.46,615.94,614.47,614.84,10264.0
2024-08-07 15:10:00,614.6,615.23,613.54,613.54,5430.0,614.6,615.23,613.54,613.54,5430.0
2024-08-07 15:15:00,614.09,615.72,614.09,615.24,7915.0,614.09,615.72,614.09,615.24,7915.0
2024-08-07 15:20:00,615.49,615.96,614.0,614.92,10735.0,615.49,615.96,614.0,614.92,10735.0
2024-08-07 15:25:00,614.77,615.55,613.71,614.66,11841.0,614.77,615.55,613.71,614.66,11841.0
2024-08-07 15:30:00,614.65,615.43,613.75,614.32,15469.0,614.65,615.43,613.75,614.32,15469.0
2024-08-07 15:35:00,614.39,616.15,614.38,615.43,9541.0,614.39,616.15,614.38,615.43,9541.0
2024-08-07 15:40:00,615.46,615.46,613.54,614.35,9667.0,615.46,615.46,613.54,614.35,9667.0
2024-08-07 15:45:00,614.23,614.83,613.92,614.21,14911.0,614.23,614.83,613.92,614.21,14911.0
2024-08-07 15:50:00,614.67,615.01,611.19,611.6,28514.0,614.67,615.01,611.19,611.6,28514.0
2024-08-07 15:55:00,611.65,612.75,610.64,611.26,99089.0,611.65,612.75,610.64,611.26,99089.0
2024-08-08 09:30:00,620.41,624.47,620.24,623.06,60714.0,620.41,624.47,620.24,623.06,60714.0
2024-08-08 09:35:00,623.38,624.98,621.79,624.59,34039.0,623.38,624.98,621.79,624.59,34039.0
2024-08-08 09:40:00,624.86,625.02,621.28,623.3,21531.0,624.86,625.02,621.28,623.3,21531.0
2024-08-08 09:45:00,623.58,624.43,618.03,620.36,42570.0,623.58,624.43,618.03,620.36,42570.0
2024-08-08 09:50:00,620.47,620.48,618.56,620.17,26709.0,620.47,620.48,618.56,620.17,26709.0
2024-08-08 09:55:00,620.23,620.24,616.02,619.31,52659.0,620.23,620.24,616.02,619.31,52659.0
2024-08-08 10:00:00,618.96,620.74,618.77,620.7,14990.0,618.96,620.74,618.77,620.7,14990.0
2024-08-08 10:05:00,620.08,622.36,618.28,622.17,13862.0,620.08,622.36,618.28,622.17,13862.0
2024-08-08 10:10:00,622.54,623.37,621.19,622.86,19980.0,622.54,623.37,621.19,622.86,19980.0
2024-08-08 10:15:00,622.23,623.98,621.66,623.27,17642.0,622.23,623.98,621.66,623.27,17642.0
2024-08-08 10:20:00,623.14,623.14,621.46,622.64,9622.0,623.14,623.14,621.46,622.64,9622.0
2024-08-08 10:25:00,622.32,625.35,622.13,624.69,14127.0,622.32,625.35,622.13,624.69,14127.0
2024-08-08 10:30:00,624.7,626.38,624.69,626.0,17163.0,624.7,626.38,624.69,626.0,17163.0
2024-08-08 10:35:00,626.2,627.93,625.43,627.55,12349.0,626.2,627.93,625.43,627.55,12349.0
2024-08-08 10:40:00,627.0,628.38,626.25,626.51,17172.0,627.0,628.38,626.25,626.51,17172.0
2024-08-08 10:45:00,625.7,628.5,625.7,627.9,9879.0,625.7,628.5,625.7,627.9,9879.0
2024-08-08 10:50:00,628.41,628.95,626.95,627.45,14670.0,628.41,628.95,626.95,627.45,14670.0
2024-08-08 10:55:00,627.01,627.29,625.86,626.78,12258.0,627.01,627.29,625.86,626.78,12258.0
2024-08-08 11:00:00,626.71,626.9,626.03,626.11,7803.0,626.71,626.9,626.03,626.11,7803.0
2024-08-08 11:05:00,626.05,626.78,625.66,626.35,12989.0,626.05,626.78,625.66,626.35,12989.0
2024-08-08 11:10:00,626.48,626.48,624.18,624.84,15781.0,626.48,626.48,624.18,624.84,15781.0
2024-08-08 11:15:00,625.11,625.47,623.99,624.1,14695.0,625.11,625.47,623.99,624.1,14695.0
2024-08-08 11:20:00,624.47,626.26,624.23,626.18,6968.0,624.47,626.26,624.23,626.18,6968.0
2024-08-08 11:25:00,625.93,626.68,625.88,625.88,9106.0,625.93,626.68,625.88,625.88,9106.0
2024-08-08 11:30:00,626.1,626.77,625.87,626.51,7692.0,626.1,626.77,625.87,626.51,7692.0
2024-08-08 11:35:00,626.09,626.11,625.11,625.82,10966.0,626.09,626.11,625.11,625.82,10966.0
2024-08-08 11:40:00,625.39,625.57,624.68,625.3,8113.0,625.39,625.57,624.68,625.3,8113.0
2024-08-08 11:45:00,624.74,625.36,624.67,624.68,6145.0,624.74,625.36,624.67,624.68,6145.0
2024-08-08 11:50:00,625.0,626.41,624.77,625.81,12933.0,625.0,626.41,624.77,625.81,12933.0
2024-08-08 11:55:00,625.97,627.5,625.97,627.04,13733.0,625.97,627.5,625.97,627.04,13733.0
2024-08-08 12:00:00,626.81,628.38,626.81,628.38,12157.0,626.81,628.38,626.81,628.38,12157.0
2024-08-08 12:05:00,627.96,629.17,627.91,629.09,14849.0,627.96,629.17,627.91,629.09,14849.0
2024-08-08 12:10:00,628.97,629.66,628.3,628.5,11850.0,628.97,629.66,628.3,628.5,11850.0
2024-08-08 12:15:00,628.52,629.5,628.21,629.5,7842.0,628.52,629.5,628.21,629.5,7842.0
2024-08-08 12:20:00,629.6,631.0,629.0,629.39,24793.0,629.6,631.0,629.0,629.39,24793.0
2024-08-08 12:25:00,629.52,629.52,628.2,628.32,7464.0,629.52,629.52,628.2,628.32,7464.0
2024-08-08 12:30:00,628.03,628.03,626.32,626.54,5596.0,628.03,628.03,626.32,626.54,5596.0
2024-08-08 12:35:00,626.99,627.14,626.21,626.38,6748.0,626.99,627.14,626.21,626.38,6748.0
2024-08-08 12:40:00,626.51,626.8,625.66,626.71,6998.0,626.51,626.8,625.66,626.71,6998.0
2024-08-08 12:45:00,626.59,627.19,626.37,626.67,6131.0,626.59,627.19,626.37,626.67,6131.0
2024-08-08 12:50:00,626.33,627.62,626.33,627.39,5066.0,626.33,627.62,626.33,627.39,5066.0
2024-08-08 12:55:00,627.32,627.69,626.51,626.79,5399.0,627.32,627.69,626.51,626.79,5399.0
2024-08-08 13:00:00,627.06,627.06,625.73,626.7,8378.0,627.06,627.06,625.73,626.7,8378.0
2024-08-08 13:05:00,626.65,626.75,625.65,626.53,6921.0,626.65,626.75,625.65,626.53,6921.0
2024-08-08 13:10:00,626.67,627.24,626.52,627.0,5127.0,626.67,627.24,626.52,627.0,5127.0
2024-08-08 13:15:00,626.84,628.27,626.48,628.27,8444.0,626.84,628.27,626.48,628.27,8444.0
2024-08-08 13:20:00,628.09,628.14,627.1,628.09,12119.0,628.09,628.14,627.1,628.09,12119.0
2024-08-08 13:25:00,627.93,629.47,627.34,629.19,7816.0,627.93,629.47,627.34,629.19,7816.0
2024-08-08 13:30:00,629.19,629.73,628.81,629.54,8324.0,629.19,629.73,628.81,629.54,8324.0
2024-08-08 13:35:00,629.54,630.3,628.94,629.67,8763.0,629.54,630.3,628.94,629.67,8763.0
2024-08-08 13:40:00,629.66,630.42,629.35,629.9,12550.0,629.66,630.42,629.35,629.9,12550.0
2024-08-08 13:45:00,629.73,630.8,629.72,630.58,8777.0,629.73,630.8,629.72,630.58,8777.0
2024-08-08 13:50:00,630.59,630.66,629.61,630.43,9792.0,630.59,630.66,629.61,630.43,9792.0
2024-08-08 13:55:00,630.42,630.43,629.56,629.86,7292.0,630.42,630.43,629.56,629.86,7292.0
2024-08-08 14:00:00,629.94,631.6,629.94,631.53,19631.0,629.94,631.6,629.94,631.53,19631.0
2024-08-08 14:05:00,631.53,632.29,630.68,630.86,13851.0,631.53,632.29,630.68,630.86,13851.0
2024-08-08 14:10:00,630.9,631.42,630.77,631.42,6378.0,630.9,631.42,630.77,631.42,6378.0
2024-08-08 14:15:00,631.24,631.74,630.89,631.53,11125.0,631.24,631.74,630.89,631.53,11125.0
2024-08-08 14:20:00,631.44,631.58,631.08,631.36,8145.0,631.44,631.58,631.08,631.36,8145.0
2024-08-08 14:25:00,631.36,631.53,629.93,630.72,13663.0,631.36,631.53,629.93,630.72,13663.0
2024-08-08 14:30:00,630.72,631.08,630.11,630.85,8733.0,630.72,631.08,630.11,630.85,8733.0
2024-08-08 14:35:00,630.66,630.86,629.94,630.31,6934.0,630.66,630.86,629.94,630.31,6934.0
2024-08-08 14:40:00,629.8,630.19,629.13,629.6,12139.0,629.8,630.19,629.13,629.6,12139.0
2024-08-08 14:45:00,629.74,630.96,629.63,630.46,7912.0,629.74,630.96,629.63,630.46,7912.0
2024-08-08 14:50:00,630.6,630.72,630.1,630.38,5833.0,630.6,630.72,630.1,630.38,5833.0
2024-08-08 14:55:00,630.6,630.7,629.79,630.28,6013.0,630.6,630.7,629.79,630.28,6013.0
2024-08-08 15:00:00,630.01,630.24,628.92,628.92,12798.0,630.01,630.24,628.92,628.92,12798.0
2024-08-08 15:05:00,628.81,630.17,628.5,630.13,7357.0,628.81,630.17,628.5,630.13,7357.0
2024-08-08 15:10:00,630.11,631.08,629.93,629.93,13990.0,630.11,631.08,629.93,629.93,13990.0
2024-08-08 15:15:00,630.11,630.76,629.83,630.56,9961.0,630.11,630.76,629.83,630.56,9961.0
2024-08-08 15:20:00,630.67,631.78,630.24,631.01,17659.0,630.67,631.78,630.24,631.01,17659.0
2024-08-08 15:25:00,631.14,631.25,629.25,629.49,17907.0,631.14,631.25,629.25,629.49,17907.0
2024-08-08 15:30:00,629.29,629.64,628.44,628.95,10983.0,629.29,629.64,628.44,628.95,10983.0
2024-08-08 15:35:00,629.1,629.16,628.17,628.83,15525.0,629.1,629.16,628.17,628.83,15525.0
2024-08-08 15:40:00,628.99,631.19,628.7,631.18,31879.0,628.99,631.19,628.7,631.18,31879.0
2024-08-08 15:45:00,630.88,631.16,629.97,630.58,17834.0,630.88,631.16,629.97,630.58,17834.0
2024-08-08 15:50:00,630.35,630.67,629.72,630.46,48128.0,630.35,630.67,629.72,630.46,48128.0
2024-08-08 15:55:00,630.45,630.87,628.57,630.73,122324.0,630.45,630.87,628.57,630.73,122324.0
2024-08-09 09:30:00,622.99,629.47,622.99,628.25,67994.0,622.99,629.47,622.99,628.25,67994.0
2024-08-09 09:35:00,628.83,630.08,626.66,629.56,17593.0,628.83,630.08,626.66,629.56,17593.0
2024-08-09 09:40:00,629.6,629.99,626.57,627.04,28505.0,629.6,629.99,626.57,627.04,28505.0
2024-08-09 09:45:00,627.81,630.98,627.4,629.63,45917.0,627.81,630.98,627.4,629.63,45917.0
2024-08-09 09:50:00,630.32,632.25,630.0,631.05,18464.0,630.32,632.25,630.0,631.05,18464.0
2024-08-09 09:55:00,631.58,631.99,629.45,631.11,22234.0,631.58,631.99,629.45,631.11,22234.0
2024-08-09 10:00:00,629.79,630.77,629.0,630.48,12092.0,629.79,630.77,629.0,630.48,12092.0
2024-08-09 10:05:00,630.48,630.68,627.68,628.98,18258.0,630.48,630.68,627.68,628.98,18258.0
2024-08-09 10:10:00,629.08,631.77,629.08,631.18,22387.0,629.08,631.77,629.08,631.18,22387.0
2024-08-09 10:15:00,631.5,632.72,628.8,628.8,13073.0,631.5,632.72,628.8,628.8,13073.0
2024-08-09 10:20:00,629.03,629.44,627.27,627.48,5484.0,629.03,629.44,627.27,627.48,5484.0
2024-08-09 10:25:00,627.57,628.66,627.43,627.86,4048.0,627.57,628.66,627.43,627.86,4048.0
2024-08-09 10:30:00,627.91,628.47,626.28,627.73,9368.0,627.91,628.47,626.28,627.73,9368.0
2024-08-09 10:35:00,627.38,627.59,626.63,627.46,5067.0,627.38,627.59,626.63,627.46,5067.0
2024-08-09 10:40:00,627.52,628.49,627.3,627.94,7760.0,627.52,628.49,627.3,627.94,7760.0
2024-08-09 10:45:00,628.34,631.32,628.11,631.32,15707.0,628.34,631.32,628.11,631.32,15707.0
2024-08-09 10:50:00,630.47,631.62,630.38,631.1,12184.0,630.47,631.62,630.38,631.1,12184.0
2024-08-09 10:55:00,631.25,631.86,630.47,630.88,6540.0,631.25,631.86,630.47,630.88,6540.0
2024-08-09 11:00:00,631.47,632.39,631.13,631.73,9603.0,631.47,632.39,631.13,631.73,9603.0
2024-08-09 11:05:00,632.4,632.55,631.34,631.35,8503.0,632.4,632.55,631.34,631.35,8503.0
2024-08-09 11:10:00,631.35,631.64,630.24,630.97,5852.0,631.35,631.64,630.24,630.97,5852.0
2024-08-09 11:15:00,631.32,631.55,630.48,630.95,11062.0,631.32,631.55,630.48,630.95,11062.0
2024-08-09 11:20:00,631.01,631.46,630.39,631.08,6685.0,631.01,631.46,630.39,631.08,6685.0
2024-08-09 11:25:00,631.64,632.23,630.76,630.76,9712.0,631.64,632.23,630.76,630.76,9712.0
2024-08-09 11:30:00,630.8,631.6,630.5,631.35,8639.0,630.8,631.6,630.5,631.35,8639.0
2024-08-09 11:35:00,631.6,631.69,629.35,629.86,15163.0,631.6,631.69,629.35,629.86,15163.0
2024-08-09 11:40:00,630.04,631.25,629.43,630.64,4961.0,630.04,631.25,629.43,630.64,4961.0
2024-08-09 11:45:00,630.42,631.89,630.3,631.38,11592.0,630.42,631.89,630.3,631.38,11592.0
2024-08-09 11:50:00,631.7,632.17,631.5,631.81,6728.0,631.7,632.17,631.5,631.81,6728.0
2024-08-09 11:55:00,631.8,631.86,629.51,630.14,4545.0,631.8,631.86,629.51,630.14,4545.0
2024-08-09 12:00:00,630.17,630.8,628.83,628.83,7429.0,630.17,630.8,628.83,628.83,7429.0
2024-08-09 12:05:00,628.87,629.32,628.09,628.43,6829.0,628.87,629.32,628.09,628.43,6829.0
2024-08-09 12:10:00,628.32,628.35,627.9,628.29,3134.0,628.32,628.35,627.9,628.29,3134.0
2024-08-09 12:15:00,628.0,629.01,627.85,629.0,3908.0,628.0,629.01,627.85,629.0,3908.0
2024-08-09 12:20:00,629.13,629.2,628.48,628.99,7903.0,629.13,629.2,628.48,628.99,7903.0
2024-08-09 12:25:00,629.1,630.74,629.1,630.72,2882.0,629.1,630.74,629.1,630.72,2882.0
2024-08-09 12:30:00,630.99,632.12,630.89,631.32,6626.0,630.99,632.12,630.89,631.32,6626.0
2024-08-09 12:35:00,631.43,632.51,631.0,632.38,6644.0,631.43,632.51,631.0,632.38,6644.0
2024-08-09 12:40:00,632.2,632.2,631.76,632.09,2151.0,632.2,632.2,631.76,632.09,2151.0
2024-08-09 12:45:00,632.09,632.95,631.76,632.48,11227.0,632.09,632.95,631.76,632.48,11227.0
2024-08-09 12:50:00,632.95,633.51,632.69,632.69,9360.0,632.95,633.51,632.69,632.69,9360.0
2024-08-09 12:55:00,632.74,633.6,632.47,633.23,5334.0,632.74,633.6,632.47,633.23,5334.0
2024-08-09 13:00:00,633.58,633.67,632.88,633.43,3578.0,633.58,633.67,632.88,633.43,3578.0
2024-08-09 13:05:00,633.39,633.8,632.71,633.8,5222.0,633.39,633.8,632.71,633.8,5222.0
2024-08-09 13:10:00,633.64,634.32,633.18,634.31,8621.0,633.64,634.32,633.18,634.31,8621.0
2024-08-09 13:15:00,634.02,635.36,634.02,635.18,17276.0,634.02,635.36,634.02,635.18,17276.0
2024-08-09 13:20:00,635.25,635.33,634.28,634.4,4954.0,635.25,635.33,634.28,634.4,4954.0
2024-08-09 13:25:00,634.63,635.76,634.62,635.76,3623.0,634.63,635.76,634.62,635.76,3623.0
2024-08-09 13:30:00,635.59,636.0,635.02,635.52,6372.0,635.59,636.0,635.02,635.52,6372.0
2024-08-09 13:35:00,635.59,636.62,635.58,636.37,5566.0,635.59,636.62,635.58,636.37,5566.0
2024-08-09 13:40:00,636.56,636.56,635.28,635.85,3346.0,636.56,636.56,635.28,635.85,3346.0
2024-08-09 13:45:00,636.22,636.28,635.19,635.59,3565.0,636.22,636.28,635.19,635.59,3565.0
2024-08-09 13:50:00,635.75,635.93,634.42,634.42,4617.0,635.75,635.93,634.42,634.42,4617.0
2024-08-09 13:55:00,634.68,635.1,634.41,634.58,3425.0,634.68,635.1,634.41,634.58,3425.0
2024-08-09 14:00:00,635.1,635.58,634.59,634.59,3482.0,635.1,635.58,634.59,634.59,3482.0
2024-08-09 14:05:00,634.94,635.39,634.79,635.39,4230.0,634.94,635.39,634.79,635.39,4230.0
2024-08-09 14:10:00,635.31,635.31,633.58,634.1,7497.0,635.31,635.31,633.58,634.1,7497.0
2024-08-09 14:15:00,633.99,634.52,633.65,634.44,3718.0,633.99,634.52,633.65,634.44,3718.0
2024-08-09 14:20:00,634.77,634.83,634.07,634.36,5947.0,634.77,634.83,634.07,634.36,5947.0
2024-08-09 14:25:00,634.09,634.61,634.08,634.48,2852.0,634.09,634.61,634.08,634.48,2852.0
2024-08-09 14:30:00,634.79,634.82,633.94,633.96,3210.0,634.79,634.82,633.94,633.96,3210.0
2024-08-09 14:35:00,634.03,635.0,633.85,634.93,9944.0,634.03,635.0,633.85,634.93,9944.0
2024-08-09 14:40:00,634.93,635.08,634.04,634.33,11721.0,634.93,635.08,634.04,634.33,11721.0
2024-08-09 14:45:00,634.54,634.81,634.06,634.36,2830.0,634.54,634.81,634.06,634.36,2830.0
2024-08-09 14:50:00,633.99,634.0,633.15,633.2,4368.0,633.99,634.0,633.15,633.2,4368.0
2024-08-09 14:55:00,633.3,633.8,632.92,633.8,2777.0,633.3,633.8,632.92,633.8,2777.0
2024-08-09 15:00:00,633.66,633.76,632.17,632.33,9865.0,633.66,633.76,632.17,632.33,9865.0
2024-08-09 15:05:00,632.44,633.49,632.15,632.94,8440.0,632.44,633.49,632.15,632.94,8440.0
2024-08-09 15:10:00,633.01,633.54,632.8,633.03,3065.0,633.01,633.54,632.8,633.03,3065.0
2024-08-09 15:15:00,633.0,634.81,633.0,634.81,5152.0,633.0,634.81,633.0,634.81,5152.0
2024-08-09 15:20:00,634.4,634.4,633.3,633.67,4516.0,634.4,634.4,633.3,633.67,4516.0
2024-08-09 15:25:00,633.68,634.83,633.67,634.34,4162.0,633.68,634.83,633.67,634.34,4162.0
2024-08-09 15:30:00,634.3,634.92,634.27,634.7,7175.0,634.3,634.92,634.27,634.7,7175.0
2024-08-09 15:35:00,634.9,635.12,633.78,634.13,7904.0,634.9,635.12,633.78,634.13,7904.0
2024-08-09 15:40:00,634.11,634.89,634.11,634.6,6939.0,634.11,634.89,634.11,634.6,6939.0
2024-08-09 15:45:00,634.6,635.34,634.53,635.17,13264.0,634.6,635.34,634.53,635.17,13264.0
2024-08-09 15:50:00,634.9,635.17,633.41,633.62,23665.0,634.9,635.17,633.41,633.62,23665.0
2024-08-09 15:55:00,633.62,634.57,633.1,634.18,53994.0,633.62,634.57,633.1,634.18,53994.0
2024-08-12 09:30:00,631.0,633.07,628.88,630.24,58609.0,631.0,633.07,628.88,630.24,58609.0
2024-08-12 09:35:00,630.11,631.23,627.88,628.59,21880.0,630.11,631.23,627.88,628.59,21880.0
2024-08-12 09:40:00,628.71,629.25,627.58,627.99,17498.0,628.71,629.25,627.58,627.99,17498.0
2024-08-12 09:45:00,628.01,628.5,627.36,628.0,33352.0,628.01,628.5,627.36,628.0,33352.0
2024-08-12 09:50:00,628.31,629.7,628.01,629.42,13519.0,628.31,629.7,628.01,629.42,13519.0
2024-08-12 09:55:00,629.3,629.48,627.56,627.89,13504.0,629.3,629.48,627.56,627.89,13504.0
2024-08-12 10:00:00,627.78,628.31,627.07,628.05,16686.0,627.78,628.31,627.07,628.05,16686.0
2024-08-12 10:05:00,628.0,630.54,627.97,630.49,17240.0,628.0,630.54,627.97,630.49,17240.0
2024-08-12 10:10:00,630.16,631.19,629.96,631.08,11008.0,630.16,631.19,629.96,631.08,11008.0
2024-08-12 10:15:00,630.76,632.16,630.76,632.14,17803.0,630.76,632.16,630.76,632.14,17803.0
2024-08-12 10:20:00,632.25,633.22,631.86,632.5,7225.0,632.25,633.22,631.86,632.5,7225.0
2024-08-12 10:25:00,632.8,634.31,632.7,632.76,13322.0,632.8,634.31,632.7,632.76,13322.0
2024-08-12 10:30:00,633.0,634.02,632.89,633.48,11478.0,633.0,634.02,632.89,633.48,11478.0
2024-08-12 10:35:00,633.39,635.3,633.09,635.05,15605.0,633.39,635.3,633.09,635.05,15605.0
2024-08-12 10:40:00,635.2,635.89,634.65,634.88,10182.0,635.2,635.89,634.65,634.88,10182.0
2024-08-12 10:45:00,634.59,636.02,634.5,635.92,18606.0,634.59,636.02,634.5,635.92,18606.0
2024-08-12 10:50:00,635.88,635.98,634.19,635.41,8433.0,635.88,635.98,634.19,635.41,8433.0
2024-08-12 10:55:00,635.4,636.37,634.95,635.87,10592.0,635.4,636.37,634.95,635.87,10592.0
2024-08-12 11:00:00,636.06,638.37,635.01,638.37,16360.0,636.06,638.37,635.01,638.37,16360.0
2024-08-12 11:05:00,638.13,639.0,635.57,636.37,31180.0,638.13,639.0,635.57,636.37,31180.0
2024-08-12 11:10:00,636.81,636.95,635.68,636.15,11750.0,636.81,636.95,635.68,636.15,11750.0
2024-08-12 11:15:00,636.41,636.41,635.15,635.46,5087.0,636.41,636.41,635.15,635.46,5087.0
2024-08-12 11:20:00,635.25,635.68,631.32,631.32,15921.0,635.25,635.68,631.32,631.32,15921.0
2024-08-12 11:25:00,631.28,632.52,630.31,632.06,15363.0,631.28,632.52,630.31,632.06,15363.0
2024-08-12 11:30:00,631.88,632.04,630.81,631.69,6961.0,631.88,632.04,630.81,631.69,6961.0
2024-08-12 11:35:00,631.5,632.2,631.29,631.88,6302.0,631.5,632.2,631.29,631.88,6302.0
2024-08-12 11:40:00,631.91,632.9,631.51,632.8,9668.0,631.91,632.9,631.51,632.8,9668.0
2024-08-12 11:45:00,632.97,633.13,632.0,632.78,10144.0,632.97,633.13,632.0,632.78,10144.0
2024-08-12 11:50:00,632.75,634.09,632.75,633.85,6379.0,632.75,634.09,632.75,633.85,6379.0
2024-08-12 11:55:00,633.65,634.77,633.42,634.76,8055.0,633.65,634.77,633.42,634.76,8055.0
2024-08-12 12:00:00,634.65,635.46,634.24,634.46,8665.0,634.65,635.46,634.24,634.46,8665.0
2024-08-12 12:05:00,634.19,634.63,633.53,634.32,7785.0,634.19,634.63,633.53,634.32,7785.0
2024-08-12 12:10:00,634.27,634.36,633.81,634.19,6250.0,634.27,634.36,633.81,634.19,6250.0
2024-08-12 12:15:00,634.17,634.17,633.51,633.81,5076.0,634.17,634.17,633.51,633.81,5076.0
2024-08-12 12:20:00,633.74,633.95,633.33,633.93,4500.0,633.74,633.95,633.33,633.93,4500.0
2024-08-12 12:25:00,633.94,634.34,633.47,633.97,4361.0,633.94,634.34,633.47,633.97,4361.0
2024-08-12 12:30:00,633.74,634.57,633.7,633.92,8092.0,633.74,634.57,633.7,633.92,8092.0
2024-08-12 12:35:00,633.91,634.76,633.9,634.7,4856.0,633.91,634.76,633.9,634.7,4856.0
2024-08-12 12:40:00,634.67,634.67,633.7,633.93,2592.0,634.67,634.67,633.7,633.93,2592.0
2024-08-12 12:45:00,634.15,634.85,634.15,634.4,8282.0,634.15,634.85,634.15,634.4,8282.0
2024-08-12 12:50:00,634.14,634.36,633.27,634.36,4349.0,634.14,634.36,633.27,634.36,4349.0
2024-08-12 12:55:00,634.37,634.37,632.73,632.84,6498.0,634.37,634.37,632.73,632.84,6498.0
2024-08-12 13:00:00,632.94,632.94,632.34,632.89,6005.0,632.94,632.94,632.34,632.89,6005.0
2024-08-12 13:05:00,632.85,633.43,632.73,633.09,4598.0,632.85,633.43,632.73,633.09,4598.0
2024-08-12 13:10:00,633.01,633.31,632.77,633.3,6976.0,633.01,633.31,632.77,633.3,6976.0
2024-08-12 13:15:00,633.17,634.14,633.17,634.13,3787.0,633.17,634.14,633.17,634.13,3787.0
2024-08-12 13:20:00,634.13,635.32,634.13,634.95,6235.0,634.13,635.32,634.13,634.95,6235.0
2024-08-12 13:25:00,634.82,634.82,634.0,634.08,4516.0,634.82,634.82,634.0,634.08,4516.0
2024-08-12 13:30:00,634.29,634.56,634.13,634.33,1892.0,634.29,634.56,634.13,634.33,1892.0
2024-08-12 13:35:00,634.4,634.42,633.09,633.23,4166.0,634.4,634.42,633.09,633.23,4166.0
2024-08-12 13:40:00,633.52,633.92,632.68,632.89,9771.0,633.52,633.92,632.68,632.89,9771.0
2024-08-12 13:45:00,632.85,633.18,632.4,632.4,3561.0,632.85,633.18,632.4,632.4,3561.0
2024-08-12 13:50:00,632.1,632.26,631.27,631.94,10768.0,632.1,632.26,631.27,631.94,10768.0
2024-08-12 13:55:00,632.1,632.29,632.09,632.11,1495.0,632.1,632.29,632.09,632.11,1495.0
2024-08-12 14:00:00,631.87,632.23,631.8,632.02,5169.0,631.87,632.23,631.8,632.02,5169.0
2024-08-12 14:05:00,632.1,632.28,630.86,631.14,7854.0,632.1,632.28,630.86,631.14,7854.0
2024-08-12 14:10:00,631.19,632.4,631.18,632.4,2681.0,631.19,632.4,631.18,632.4,2681.0
2024-08-12 14:15:00,632.16,632.16,631.62,631.71,4403.0,632.16,632.16,631.62,631.71,4403.0
2024-08-12 14:20:00,631.71,632.44,631.71,631.92,4813.0,631.71,632.44,631.71,631.92,4813.0
2024-08-12 14:25:00,631.78,632.36,631.73,632.26,3344.0,631.78,632.36,631.73,632.26,3344.0
2024-08-12 14:30:00,631.95,632.43,631.67,632.43,4291.0,631.95,632.43,631.67,632.43,4291.0
2024-08-12 14:35:00,632.21,632.93,632.08,632.72,4805.0,632.21,632.93,632.08,632.72,4805.0
2024-08-12 14:40:00,632.87,632.87,632.43,632.5,1801.0,632.87,632.87,632.43,632.5,1801.0
2024-08-12 14:45:00,632.52,632.83,632.33,632.7,3499.0,632.52,632.83,632.33,632.7,3499.0
2024-08-12 14:50:00,632.62,632.69,632.15,632.3,12605.0,632.62,632.69,632.15,632.3,12605.0
2024-08-12 14:55:00,632.29,633.4,632.29,633.23,6267.0,632.29,633.4,632.29,633.23,6267.0
2024-08-12 15:00:00,633.12,633.4,632.83,633.13,5592.0,633.12,633.4,632.83,633.13,5592.0
2024-08-12 15:05:00,633.06,633.56,632.96,633.5,7119.0,633.06,633.56,632.96,633.5,7119.0
2024-08-12 15:10:00,633.54,633.82,633.19,633.32,3732.0,633.54,633.82,633.19,633.32,3732.0
2024-08-12 15:15:00,633.32,634.11,632.92,633.91,7092.0,633.32,634.11,632.92,633.91,7092.0
2024-08-12 15:20:00,633.97,634.0,633.3,633.74,6856.0,633.97,634.0,633.3,633.74,6856.0
2024-08-12 15:25:00,633.48,633.92,633.13,633.13,8071.0,633.48,633.92,633.13,633.13,8071.0
2024-08-12 15:30:00,633.13,633.75,633.0,633.28,12227.0,633.13,633.75,633.0,633.28,12227.0
2024-08-12 15:35:00,633.28,633.37,632.58,632.95,8059.0,633.28,633.37,632.58,632.95,8059.0
2024-08-12 15:40:00,632.95,633.29,632.51,633.02,11085.0,632.95,633.29,632.51,633.02,11085.0
2024-08-12 15:45:00,633.0,633.0,632.07,632.09,10653.0,633.0,633.0,632.07,632.09,10653.0
2024-08-12 15:50:00,632.09,632.79,631.38,632.14,34335.0,632.09,632.79,631.38,632.14,34335.0
2024-08-12 15:55:00,631.95,633.45,631.29,633.45,120510.0,631.95,633.45,631.29,633.45,120510.0
2024-08-13 09:30:00,638.56,640.89,637.4,638.42,60048.0,638.56,640.89,637.4,638.42,60048.0
2024-08-13 09:35:00,638.24,638.89,637.0,638.29,22707.0,638.24,638.89,637.0,638.29,22707.0
2024-08-13 09:40:00,638.49,639.0,636.84,637.26,32720.0,638.49,639.0,636.84,637.26,32720.0
2024-08-13 09:45:00,637.59,638.13,636.58,637.3,18066.0,637.59,638.13,636.58,637.3,18066.0
2024-08-13 09:50:00,637.39,638.48,635.5,636.77,16671.0,637.39,638.48,635.5,636.77,16671.0
2024-08-13 09:55:00,636.21,637.2,635.75,636.33,16895.0,636.21,637.2,635.75,636.33,16895.0
2024-08-13 10:00:00,636.24,639.03,636.24,639.03,10364.0,636.24,639.03,636.24,639.03,10364.0
2024-08-13 10:05:00,638.71,639.3,638.46,638.93,11188.0,638.71,639.3,638.46,638.93,11188.0
2024-08-13 10:10:00,639.13,639.75,638.84,638.86,12495.0,639.13,639.75,638.84,638.86,12495.0
2024-08-13 10:15:00,639.13,639.38,638.01,638.66,9244.0,639.13,639.38,638.01,638.66,9244.0
2024-08-13 10:20:00,638.47,639.6,638.46,638.95,4413.0,638.47,639.6,638.46,638.95,4413.0
2024-08-13 10:25:00,639.07,639.26,638.35,638.83,3818.0,639.07,639.26,638.35,638.83,3818.0
2024-08-13 10:30:00,638.82,641.78,638.32,641.78,39661.0,638.82,641.78,638.32,641.78,39661.0
2024-08-13 10:35:00,641.55,642.2,640.35,640.49,34339.0,641.55,642.2,640.35,640.49,34339.0
2024-08-13 10:40:00,640.44,641.75,639.83,640.68,6917.0,640.44,641.75,639.83,640.68,6917.0
2024-08-13 10:45:00,640.38,641.56,640.38,641.12,5661.0,640.38,641.56,640.38,641.12,5661.0
2024-08-13 10:50:00,640.98,641.7,640.52,641.29,9394.0,640.98,641.7,640.52,641.29,9394.0
2024-08-13 10:55:00,640.99,641.25,640.41,640.65,4153.0,640.99,641.25,640.41,640.65,4153.0
2024-08-13 11:00:00,640.65,642.01,640.45,641.98,12871.0,640.65,642.01,640.45,641.98,12871.0
2024-08-13 11:05:00,641.99,642.52,641.95,642.29,24256.0,641.99,642.52,641.95,642.29,24256.0
2024-08-13 11:10:00,642.39,643.91,642.04,643.91,21465.0,642.39,643.91,642.04,643.91,21465.0
2024-08-13 11:15:00,643.84,643.98,643.04,643.41,15597.0,643.84,643.98,643.04,643.41,15597.0
2024-08-13 11:20:00,643.73,644.5,643.58,644.38,10945.0,643.73,644.5,643.58,644.38,10945.0
2024-08-13 11:25:00,644.38,644.86,644.02,644.36,12112.0,644.38,644.86,644.02,644.36,12112.0
2024-08-13 11:30:00,644.44,645.45,644.35,644.72,11181.0,644.44,645.45,644.35,644.72,11181.0
2024-08-13 11:35:00,644.94,645.36,644.65,645.36,10931.0,644.94,645.36,644.65,645.36,10931.0
2024-08-13 11:40:00,645.3,645.65,645.12,645.3,10164.0,645.3,645.65,645.12,645.3,10164.0
2024-08-13 11:45:00,645.22,646.07,645.22,646.0,12192.0,645.22,646.07,645.22,646.0,12192.0
2024-08-13 11:50:00,646.1,646.41,645.67,646.41,10523.0,646.1,646.41,645.67,646.41,10523.0
2024-08-13 11:55:00,646.41,647.0,646.24,646.45,16042.0,646.41,647.0,646.24,646.45,16042.0
2024-08-13 12:00:00,646.58,646.67,645.77,646.16,11156.0,646.58,646.67,645.77,646.16,11156.0
2024-08-13 12:05:00,646.04,646.38,645.55,646.15,8698.0,646.04,646.38,645.55,646.15,8698.0
2024-08-13 12:10:00,646.08,646.55,645.75,646.29,5210.0,646.08,646.55,645.75,646.29,5210.0
2024-08-13 12:15:00,646.4,646.82,646.02,646.02,6422.0,646.4,646.82,646.02,646.02,6422.0
2024-08-13 12:20:00,645.91,646.59,645.82,646.39,6311.0,645.91,646.59,645.82,646.39,6311.0
2024-08-13 12:25:00,646.4,646.63,646.12,646.45,8315.0,646.4,646.63,646.12,646.45,8315.0
2024-08-13 12:30:00,646.61,646.68,646.1,646.38,12936.0,646.61,646.68,646.1,646.38,12936.0
2024-08-13 12:35:00,646.38,646.42,645.72,646.17,7342.0,646.38,646.42,645.72,646.17,7342.0
2024-08-13 12:40:00,646.29,647.0,646.17,646.84,16192.0,646.29,647.0,646.17,646.84,16192.0
2024-08-13 12:45:00,646.84,647.17,646.51,646.7,12000.0,646.84,647.17,646.51,646.7,12000.0
2024-08-13 12:50:00,646.99,648.31,646.97,648.16,8354.0,646.99,648.31,646.97,648.16,8354.0
2024-08-13 12:55:00,648.3,648.55,647.95,648.2,9795.0,648.3,648.55,647.95,648.2,9795.0
2024-08-13 13:00:00,648.47,648.59,647.91,648.13,12100.0,648.47,648.59,647.91,648.13,12100.0
2024-08-13 13:05:00,647.98,648.72,647.98,648.38,8565.0,647.98,648.72,647.98,648.38,8565.0
2024-08-13 13:10:00,648.45,648.49,648.12,648.38,4877.0,648.45,648.49,648.12,648.38,4877.0
2024-08-13 13:15:00,648.5,648.7,647.81,648.65,7666.0,648.5,648.7,647.81,648.65,7666.0
2024-08-13 13:20:00,648.57,648.57,647.9,647.98,5006.0,648.57,648.57,647.9,647.98,5006.0
2024-08-13 13:25:00,647.83,648.55,647.71,648.39,6633.0,647.83,648.55,647.71,648.39,6633.0
2024-08-13 13:30:00,648.5,648.85,648.17,648.31,8010.0,648.5,648.85,648.17,648.31,8010.0
2024-08-13 13:35:00,648.34,648.52,648.1,648.13,7770.0,648.34,648.52,648.1,648.13,7770.0
2024-08-13 13:40:00,648.17,648.24,647.9,648.19,4097.0,648.17,648.24,647.9,648.19,4097.0
2024-08-13 13:45:00,648.1,648.1,645.96,646.02,19313.0,648.1,648.1,645.96,646.02,19313.0
2024-08-13 13:50:00,646.16,647.12,645.96,647.12,7697.0,646.16,647.12,645.96,647.12,7697.0
2024-08-13 13:55:00,647.05,647.8,646.92,647.8,6615.0,647.05,647.8,646.92,647.8,6615.0
2024-08-13 14:00:00,647.8,647.8,646.87,647.49,3420.0,647.8,647.8,646.87,647.49,3420.0
2024-08-13 14:05:00,647.48,648.74,647.47,648.74,9435.0,647.48,648.74,647.47,648.74,9435.0
2024-08-13 14:10:00,648.75,648.75,648.1,648.14,7002.0,648.75,648.75,648.1,648.14,7002.0
2024-08-13 14:15:00,648.21,648.52,647.33,648.13,11616.0,648.21,648.52,647.33,648.13,11616.0
2024-08-13 14:20:00,648.12,648.8,648.12,648.8,10315.0,648.12,648.8,648.12,648.8,10315.0
2024-08-13 14:25:00,648.67,648.77,648.26,648.26,6590.0,648.67,648.77,648.26,648.26,6590.0
2024-08-13 14:30:00,648.09,648.41,647.88,648.37,3449.0,648.09,648.41,647.88,648.37,3449.0
2024-08-13 14:35:00,648.46,648.53,648.25,648.43,2688.0,648.46,648.53,648.25,648.43,2688.0
2024-08-13 14:40:00,648.43,648.72,648.08,648.6,6634.0,648.43,648.72,648.08,648.6,6634.0
2024-08-13 14:45:00,648.7,648.7,648.24,648.24,6924.0,648.7,648.7,648.24,648.24,6924.0
2024-08-13 14:50:00,648.22,648.81,647.71,648.81,14253.0,648.22,648.81,647.71,648.81,14253.0
2024-08-13 14:55:00,648.69,649.76,648.54,649.69,16388.0,648.69,649.76,648.54,649.69,16388.0
2024-08-13 15:00:00,649.75,650.06,649.24,649.24,54621.0,649.75,650.06,649.24,649.24,54621.0
2024-08-13 15:05:00,649.19,649.35,648.65,648.97,9823.0,649.19,649.35,648.65,648.97,9823.0
2024-08-13 15:10:00,649.11,650.39,649.02,650.07,12748.0,649.11,650.39,649.02,650.07,12748.0
2024-08-13 15:15:00,650.13,650.33,649.43,649.52,14563.0,650.13,650.33,649.43,649.52,14563.0
2024-08-13 15:20:00,649.56,650.41,649.31,650.26,14316.0,649.56,650.41,649.31,650.26,14316.0
2024-08-13 15:25:00,650.26,650.41,649.82,649.91,10469.0,650.26,650.41,649.82,649.91,10469.0
2024-08-13 15:30:00,649.8,649.94,649.49,649.74,18137.0,649.8,649.94,649.49,649.74,18137.0
2024-08-13 15:35:00,649.67,650.63,649.05,649.2,28140.0,649.67,650.63,649.05,649.2,28140.0
2024-08-13 15:40:00,649.19,650.0,648.92,649.9,25636.0,649.19,650.0,648.92,649.9,25636.0
2024-08-13 15:45:00,649.79,650.97,649.59,650.71,18875.0,649.79,650.97,649.59,650.71,18875.0
2024-08-13 15:50:00,650.56,650.73,648.02,648.32,45876.0,650.56,650.73,648.02,648.32,45876.0
2024-08-13 15:55:00,648.14,648.61,647.21,648.01,95232.0,648.14,648.61,647.21,648.01,95232.0
2024-08-14 09:30:00,648.7,660.76,648.7,654.37,138087.0,648.7,660.76,648.7,654.37,138087.0
2024-08-14 09:35:00,654.35,659.59,654.23,658.5,35742.0,654.35,659.59,654.23,658.5,35742.0
2024-08-14 09:40:00,658.31,659.84,655.21,655.67,47271.0,658.31,659.84,655.21,655.67,47271.0
2024-08-14 09:45:00,655.67,659.81,655.66,658.95,31610.0,655.67,659.81,655.66,658.95,31610.0
2024-08-14 09:50:00,658.95,660.01,657.76,659.17,36342.0,658.95,660.01,657.76,659.17,36342.0
2024-08-14 09:55:00,658.62,660.25,657.47,660.19,31080.0,658.62,660.25,657.47,660.19,31080.0
2024-08-14 10:00:00,659.75,661.91,659.18,661.31,57579.0,659.75,661.91,659.18,661.31,57579.0
2024-08-14 10:05:00,661.27,661.66,656.33,656.99,46060.0,661.27,661.66,656.33,656.99,46060.0
2024-08-14 10:10:00,657.12,657.54,655.19,655.59,30614.0,657.12,657.54,655.19,655.59,30614.0
2024-08-14 10:15:00,655.16,656.07,654.38,656.07,23844.0,655.16,656.07,654.38,656.07,23844.0
2024-08-14 10:20:00,655.86,656.57,655.28,655.84,24899.0,655.86,656.57,655.28,655.84,24899.0
2024-08-14 10:25:00,655.75,656.7,655.55,656.18,17533.0,655.75,656.7,655.55,656.18,17533.0
2024-08-14 10:30:00,656.49,657.7,653.33,653.89,23751.0,656.49,657.7,653.33,653.89,23751.0
2024-08-14 10:35:00,653.57,655.42,653.33,655.42,12738.0,653.57,655.42,653.33,655.42,12738.0
2024-08-14 10:40:00,655.07,656.44,654.15,654.44,8737.0,655.07,656.44,654.15,654.44,8737.0
2024-08-14 10:45:00,654.61,655.84,654.35,655.53,7349.0,654.61,655.84,654.35,655.53,7349.0
2024-08-14 10:50:00,655.93,656.61,655.47,656.61,12112.0,655.93,656.61,655.47,656.61,12112.0
2024-08-14 10:55:00,656.3,656.37,655.58,656.33,6650.0,656.3,656.37,655.58,656.33,6650.0
2024-08-14 11:00:00,656.51,656.95,656.18,656.86,7618.0,656.51,656.95,656.18,656.86,7618.0
2024-08-14 11:05:00,656.82,657.04,655.29,656.18,6143.0,656.82,657.04,655.29,656.18,6143.0
2024-08-14 11:10:00,656.52,658.99,656.5,658.52,29721.0,656.52,658.99,656.5,658.52,29721.0
2024-08-14 11:15:00,658.66,659.71,658.52,659.51,26715.0,658.66,659.71,658.52,659.51,26715.0
2024-08-14 11:20:00,659.22,660.28,658.85,660.04,29063.0,659.22,660.28,658.85,660.04,29063.0
2024-08-14 11:25:00,660.24,661.0,659.91,660.98,15542.0,660.24,661.0,659.91,660.98,15542.0
2024-08-14 11:30:00,661.07,662.08,660.82,661.52,22150.0,661.07,662.08,660.82,661.52,22150.0
2024-08-14 11:35:00,661.53,661.73,660.71,661.21,12065.0,661.53,661.73,660.71,661.21,12065.0
2024-08-14 11:40:00,661.14,661.87,661.05,661.05,11890.0,661.14,661.87,661.05,661.05,11890.0
2024-08-14 11:45:00,661.23,662.24,661.01,661.21,11079.0,661.23,662.24,661.01,661.21,11079.0
2024-08-14 11:50:00,661.21,662.96,661.2,662.71,14860.0,661.21,662.96,661.2,662.71,14860.0
2024-08-14 11:55:00,662.73,663.57,662.68,662.96,21880.0,662.73,663.57,662.68,662.96,21880.0
2024-08-14 12:00:00,662.71,662.98,662.26,662.79,15617.0,662.71,662.98,662.26,662.79,15617.0
2024-08-14 12:05:00,662.79,662.79,661.05,661.25,14197.0,662.79,662.79,661.05,661.25,14197.0
2024-08-14 12:10:00,661.05,661.5,660.6,661.0,18695.0,661.05,661.5,660.6,661.0,18695.0
2024-08-14 12:15:00,660.92,661.18,660.44,661.17,30044.0,660.92,661.18,660.44,661.17,30044.0
2024-08-14 12:20:00,661.24,661.31,660.11,660.38,52486.0,661.24,661.31,660.11,660.38,52486.0
2024-08-14 12:25:00,660.37,661.34,660.0,661.0,39580.0,660.37,661.34,660.0,661.0,39580.0
2024-08-14 12:30:00,660.73,661.24,660.71,661.19,18509.0,660.73,661.24,660.71,661.19,18509.0
2024-08-14 12:35:00,661.28,662.01,661.01,661.98,24746.0,661.28,662.01,661.01,661.98,24746.0
2024-08-14 12:40:00,661.98,661.98,658.89,659.13,20282.0,661.98,661.98,658.89,659.13,20282.0
2024-08-14 12:45:00,658.8,659.41,658.25,659.22,20745.0,658.8,659.41,658.25,659.22,20745.0
2024-08-14 12:50:00,659.43,660.21,659.23,659.97,13581.0,659.43,660.21,659.23,659.97,13581.0
2024-08-14 12:55:00,659.81,660.11,659.6,659.72,7552.0,659.81,660.11,659.6,659.72,7552.0
2024-08-14 13:00:00,659.63,660.22,659.3,660.22,9527.0,659.63,660.22,659.3,660.22,9527.0
2024-08-14 13:05:00,660.26,660.79,660.05,660.2,16023.0,660.26,660.79,660.05,660.2,16023.0
2024-08-14 13:10:00,660.07,660.2,659.4,660.04,21893.0,660.07,660.2,659.4,660.04,21893.0
2024-08-14 13:15:00,659.77,660.29,659.29,660.26,20963.0,659.77,660.29,659.29,660.26,20963.0
2024-08-14 13:20:00,660.37,660.37,658.54,659.33,12546.0,660.37,660.37,658.54,659.33,12546.0
2024-08-14 13:25:00,659.51,659.62,658.87,659.32,14663.0,659.51,659.62,658.87,659.32,14663.0
2024-08-14 13:30:00,659.67,660.25,659.33,659.86,8300.0,659.67,660.25,659.33,659.86,8300.0
2024-08-14 13:35:00,659.99,660.24,658.87,658.88,9511.0,659.99,660.24,658.87,658.88,9511.0
2024-08-14 13:40:00,659.19,659.54,658.75,659.4,7620.0,659.19,659.54,658.75,659.4,7620.0
2024-08-14 13:45:00,659.4,660.31,659.27,659.94,9245.0,659.4,660.31,659.27,659.94,9245.0
2024-08-14 13:50:00,660.05,660.5,659.47,660.37,14295.0,660.05,660.5,659.47,660.37,14295.0
2024-08-14 13:55:00,660.29,660.62,660.0,660.13,7376.0,660.29,660.62,660.0,660.13,7376.0
2024-08-14 14:00:00,659.97,659.99,659.34,659.34,16468.0,659.97,659.99,659.34,659.34,16468.0
2024-08-14 14:05:00,659.87,660.02,659.57,659.95,7860.0,659.87,660.02,659.57,659.95,7860.0
2024-08-14 14:10:00,659.95,660.03,659.63,659.91,7667.0,659.95,660.03,659.63,659.91,7667.0
2024-08-14 14:15:00,660.02,660.19,659.65,660.07,11802.0,660.02,660.19,659.65,660.07,11802.0
2024-08-14 14:20:00,659.95,660.93,659.86,660.93,4765.0,659.95,660.93,659.86,660.93,4765.0
2024-08-14 14:25:00,660.95,660.95,660.38,660.5,8407.0,660.95,660.95,660.38,660.5,8407.0
2024-08-14 14:30:00,660.73,660.93,660.24,660.43,9888.0,660.73,660.93,660.24,660.43,9888.0
2024-08-14 14:35:00,660.4,660.62,659.86,660.62,14243.0,660.4,660.62,659.86,660.62,14243.0
2024-08-14 14:40:00,660.61,660.74,660.26,660.63,9834.0,660.61,660.74,660.26,660.63,9834.0
2024-08-14 14:45:00,660.67,660.69,660.16,660.64,6073.0,660.67,660.69,660.16,660.64,6073.0
2024-08-14 14:50:00,660.4,661.39,660.4,661.39,16462.0,660.4,661.39,660.4,661.39,16462.0
2024-08-14 14:55:00,661.23,662.0,661.23,661.57,7964.0,661.23,662.0,661.23,661.57,7964.0
2024-08-14 15:00:00,661.57,662.0,661.42,661.85,9109.0,661.57,662.0,661.42,661.85,9109.0
2024-08-14 15:05:00,661.83,662.36,661.46,661.47,11703.0,661.83,662.36,661.46,661.47,11703.0
2024-08-14 15:10:00,661.64,661.74,660.09,660.17,12585.0,661.64,661.74,660.09,660.17,12585.0
2024-08-14 15:15:00,660.25,660.58,659.6,659.99,15528.0,660.25,660.58,659.6,659.99,15528.0
2024-08-14 15:20:00,660.15,660.18,659.62,659.98,12085.0,660.15,660.18,659.62,659.98,12085.0
2024-08-14 15:25:00,660.12,660.12,659.55,659.71,8387.0,660.12,660.12,659.55,659.71,8387.0
2024-08-14 15:30:00,659.7,659.83,658.46,658.46,21077.0,659.7,659.83,658.46,658.46,21077.0
2024-08-14 15:35:00,658.42,659.18,658.39,659.14,16521.0,658.42,659.18,658.39,659.14,16521.0
2024-08-14 15:40:00,659.11,660.0,658.88,659.84,20136.0,659.11,660.0,658.88,659.84,20136.0
2024-08-14 15:45:00,659.84,660.85,659.67,660.57,14555.0,659.84,660.85,659.67,660.57,14555.0
2024-08-14 15:50:00,660.7,660.78,658.84,660.57,41683.0,660.7,660.78,658.84,660.57,41683.0
2024-08-14 15:55:00,660.74,662.24,660.56,661.3,87272.0,660.74,662.24,660.56,661.3,87272.0
2024-08-15 09:30:00,668.49,673.19,667.93,669.63,124633.0,668.49,673.19,667.93,669.63,124633.0
2024-08-15 09:35:00,669.64,669.64,666.14,667.87,32833.0,669.64,669.64,666.14,667.87,32833.0
2024-08-15 09:40:00,668.26,669.55,667.03,668.05,20204.0,668.26,669.55,667.03,668.05,20204.0
2024-08-15 09:45:00,668.68,670.21,667.44,670.21,15668.0,668.68,670.21,667.44,670.21,15668.0
2024-08-15 09:50:00,670.14,671.4,669.78,670.31,20193.0,670.14,671.4,669.78,670.31,20193.0
2024-08-15 09:55:00,670.56,671.97,670.32,671.8,12131.0,670.56,671.97,670.32,671.8,12131.0
2024-08-15 10:00:00,671.98,672.61,670.41,670.74,35792.0,671.98,672.61,670.41,670.74,35792.0
2024-08-15 10:05:00,670.42,670.9,669.35,669.98,16860.0,670.42,670.9,669.35,669.98,16860.0
2024-08-15 10:10:00,669.76,671.0,669.72,670.2,11932.0,669.76,671.0,669.72,670.2,11932.0
2024-08-15 10:15:00,670.56,671.16,670.12,671.12,11055.0,670.56,671.16,670.12,671.12,11055.0
2024-08-15 10:20:00,671.01,672.08,670.78,671.29,19115.0,671.01,672.08,670.78,671.29,19115.0
2024-08-15 10:25:00,671.29,671.91,670.13,670.13,15053.0,671.29,671.91,670.13,670.13,15053.0
2024-08-15 10:30:00,670.14,670.35,668.09,668.6,21874.0,670.14,670.35,668.09,668.6,21874.0
2024-08-15 10:35:00,668.68,669.09,667.42,668.37,16211.0,668.68,669.09,667.42,668.37,16211.0
2024-08-15 10:40:00,668.09,669.18,666.62,667.08,21781.0,668.09,669.18,666.62,667.08,21781.0
2024-08-15 10:45:00,667.08,667.97,666.2,666.57,14682.0,667.08,667.97,666.2,666.57,14682.0
2024-08-15 10:50:00,666.39,666.61,665.02,665.63,19106.0,666.39,666.61,665.02,665.63,19106.0
2024-08-15 10:55:00,665.47,665.83,664.06,664.33,20452.0,665.47,665.83,664.06,664.33,20452.0
2024-08-15 11:00:00,664.53,665.23,663.12,663.31,21334.0,664.53,665.23,663.12,663.31,21334.0
2024-08-15 11:05:00,663.28,663.76,662.68,663.6,19511.0,663.28,663.76,662.68,663.6,19511.0
2024-08-15 11:10:00,663.6,663.89,663.17,663.63,25334.0,663.6,663.89,663.17,663.63,25334.0
2024-08-15 11:15:00,663.56,664.38,662.77,663.2,31070.0,663.56,664.38,662.77,663.2,31070.0
2024-08-15 11:20:00,663.04,664.08,663.04,663.95,9452.0,663.04,664.08,663.04,663.95,9452.0
2024-08-15 11:25:00,663.7,664.08,663.39,663.82,22457.0,663.7,664.08,663.39,663.82,22457.0
2024-08-15 11:30:00,663.79,664.74,663.41,663.91,21145.0,663.79,664.74,663.41,663.91,21145.0
2024-08-15 11:35:00,663.97,664.56,663.45,663.46,11537.0,663.97,664.56,663.45,663.46,11537.0
2024-08-15 11:40:00,663.8,665.7,663.8,664.68,13554.0,663.8,665.7,663.8,664.68,13554.0
2024-08-15 11:45:00,664.76,664.78,663.86,664.28,12383.0,664.76,664.78,663.86,664.28,12383.0
2024-08-15 11:50:00,663.96,664.35,663.5,663.52,7374.0,663.96,664.35,663.5,663.52,7374.0
2024-08-15 11:55:00,663.69,664.2,662.52,662.83,21272.0,663.69,664.2,662.52,662.83,21272.0
2024-08-15 12:00:00,662.73,663.75,662.54,663.75,13915.0,662.73,663.75,662.54,663.75,13915.0
2024-08-15 12:05:00,663.78,664.8,662.5,662.83,14735.0,663.78,664.8,662.5,662.83,14735.0
2024-08-15 12:10:00,662.6,662.72,661.5,662.29,16926.0,662.6,662.72,661.5,662.29,16926.0
2024-08-15 12:15:00,662.08,663.2,661.38,661.84,22122.0,662.08,663.2,661.38,661.84,22122.0
2024-08-15 12:20:00,661.84,663.47,661.84,662.56,9475.0,661.84,663.47,661.84,662.56,9475.0
2024-08-15 12:25:00,662.52,662.57,661.5,661.75,13932.0,662.52,662.57,661.5,661.75,13932.0
2024-08-15 12:30:00,661.75,663.5,661.75,663.21,15847.0,661.75,663.5,661.75,663.21,15847.0
2024-08-15 12:35:00,663.19,663.68,662.72,663.44,7713.0,663.19,663.68,662.72,663.44,7713.0
2024-08-15 12:40:00,663.33,663.42,662.56,662.69,7400.0,663.33,663.42,662.56,662.69,7400.0
2024-08-15 12:45:00,662.63,662.63,660.46,660.46,18963.0,662.63,662.63,660.46,660.46,18963.0
2024-08-15 12:50:00,660.82,661.58,660.46,660.97,16753.0,660.82,661.58,660.46,660.97,16753.0
2024-08-15 12:55:00,661.17,662.32,660.7,661.95,13200.0,661.17,662.32,660.7,661.95,13200.0
2024-08-15 13:00:00,661.71,661.96,660.78,660.98,7439.0,661.71,661.96,660.78,660.98,7439.0
2024-08-15 13:05:00,661.32,661.32,660.7,660.94,6061.0,661.32,661.32,660.7,660.94,6061.0
2024-08-15 13:10:00,660.94,661.51,660.76,661.45,13997.0,660.94,661.51,660.76,661.45,13997.0
2024-08-15 13:15:00,661.46,661.71,660.06,660.16,17856.0,661.46,661.71,660.06,660.16,17856.0
2024-08-15 13:20:00,660.26,660.74,659.8,659.85,15544.0,660.26,660.74,659.8,659.85,15544.0
2024-08-15 13:25:00,660.13,661.9,659.95,661.82,31796.0,660.13,661.9,659.95,661.82,31796.0
2024-08-15 13:30:00,661.68,663.27,661.68,662.77,12731.0,661.68,663.27,661.68,662.77,12731.0
2024-08-15 13:35:00,662.64,663.88,662.64,663.7,12664.0,662.64,663.88,662.64,663.7,12664.0
2024-08-15 13:40:00,663.76,663.77,663.06,663.48,12390.0,663.76,663.77,663.06,663.48,12390.0
2024-08-15 13:45:00,663.49,665.49,663.49,664.71,17233.0,663.49,665.49,663.49,664.71,17233.0
2024-08-15 13:50:00,664.63,665.15,664.52,664.52,7362.0,664.63,665.15,664.52,664.52,7362.0
2024-08-15 13:55:00,664.52,664.78,664.25,664.77,5751.0,664.52,664.78,664.25,664.77,5751.0
2024-08-15 14:00:00,664.64,664.88,664.03,664.25,8636.0,664.64,664.88,664.03,664.25,8636.0
2024-08-15 14:05:00,664.25,664.27,663.43,663.73,5678.0,664.25,664.27,663.43,663.73,5678.0
2024-08-15 14:10:00,663.71,664.51,663.47,664.08,8153.0,663.71,664.51,663.47,664.08,8153.0
2024-08-15 14:15:00,664.44,664.44,663.59,664.03,9195.0,664.44,664.44,663.59,664.03,9195.0
2024-08-15 14:20:00,664.04,664.34,663.7,663.97,9474.0,664.04,664.34,663.7,663.97,9474.0
2024-08-15 14:25:00,663.92,664.05,663.43,663.95,6530.0,663.92,664.05,663.43,663.95,6530.0
2024-08-15 14:30:00,664.08,664.95,663.79,664.69,7229.0,664.08,664.95,663.79,664.69,7229.0
2024-08-15 14:35:00,664.71,665.0,663.7,663.81,5850.0,664.71,665.0,663.7,663.81,5850.0
2024-08-15 14:40:00,663.99,664.28,663.71,664.22,5736.0,663.99,664.28,663.71,664.22,5736.0
2024-08-15 14:45:00,664.02,664.43,663.99,664.21,3300.0,664.02,664.43,663.99,664.21,3300.0
2024-08-15 14:50:00,664.21,664.65,663.83,664.57,6872.0,664.21,664.65,663.83,664.57,6872.0
2024-08-15 14:55:00,664.57,664.7,664.37,664.7,5700.0,664.57,664.7,664.37,664.7,5700.0
2024-08-15 15:00:00,664.57,664.66,663.9,663.99,11259.0,664.57,664.66,663.9,663.99,11259.0
2024-08-15 15:05:00,664.11,664.53,663.91,664.32,5548.0,664.11,664.53,663.91,664.32,5548.0
2024-08-15 15:10:00,664.21,664.29,663.71,664.29,8876.0,664.21,664.29,663.71,664.29,8876.0
2024-08-15 15:15:00,664.11,664.36,663.5,663.96,9165.0,664.11,664.36,663.5,663.96,9165.0
2024-08-15 15:20:00,663.94,664.16,663.42,663.44,7066.0,663.94,664.16,663.42,663.44,7066.0
2024-08-15 15:25:00,663.5,663.76,662.75,663.37,10366.0,663.5,663.76,662.75,663.37,10366.0
2024-08-15 15:30:00,663.25,664.93,663.19,664.45,12565.0,663.25,664.93,663.19,664.45,12565.0
2024-08-15 15:35:00,664.47,664.64,663.51,663.64,14337.0,664.47,664.64,663.51,663.64,14337.0
2024-08-15 15:40:00,663.64,664.43,663.34,664.16,14513.0,663.64,664.43,663.34,664.16,14513.0
2024-08-15 15:45:00,664.2,664.3,662.97,663.22,25427.0,664.2,664.3,662.97,663.22,25427.0
2024-08-15 15:50:00,662.97,663.52,660.92,662.43,48215.0,662.97,663.52,660.92,662.43,48215.0
2024-08-15 15:55:00,662.84,663.77,662.45,663.0,168889.0,662.84,663.77,662.45,663.0,168889.0
2024-08-16 09:30:00,668.77,671.42,665.36,670.29,196228.0,668.77,671.42,665.36,670.29,196228.0
2024-08-16 09:35:00,670.28,671.19,668.18,670.57,40597.0,670.28,671.19,668.18,670.57,40597.0
2024-08-16 09:40:00,670.58,672.53,670.58,671.19,48934.0,670.58,672.53,670.58,671.19,48934.0
2024-08-16 09:45:00,671.17,672.56,670.02,672.48,32562.0,671.17,672.56,670.02,672.48,32562.0
2024-08-16 09:50:00,672.31,672.9,670.5,671.0,20349.0,672.31,672.9,670.5,671.0,20349.0
2024-08-16 09:55:00,671.15,671.66,670.61,671.66,13337.0,671.15,671.66,670.61,671.66,13337.0
2024-08-16 10:00:00,671.38,672.4,669.83,671.91,41544.0,671.38,672.4,669.83,671.91,41544.0
2024-08-16 10:05:00,671.71,673.75,671.06,671.63,55646.0,671.71,673.75,671.06,671.63,55646.0
2024-08-16 10:10:00,671.33,672.29,671.01,671.26,14982.0,671.33,672.29,671.01,671.26,14982.0
2024-08-16 10:15:00,671.11,672.0,670.82,671.61,22439.0,671.11,672.0,670.82,671.61,22439.0
2024-08-16 10:20:00,671.85,672.53,671.12,672.27,18055.0,671.85,672.53,671.12,672.27,18055.0
2024-08-16 10:25:00,672.27,673.81,672.12,673.19,34512.0,672.27,673.81,672.12,673.19,34512.0
2024-08-16 10:30:00,673.37,674.2,671.82,672.34,23940.0,673.37,674.2,671.82,672.34,23940.0
2024-08-16 10:35:00,672.48,673.5,671.74,671.86,28105.0,672.48,673.5,671.74,671.86,28105.0
2024-08-16 10:40:00,671.98,672.18,671.41,671.7,11990.0,671.98,672.18,671.41,671.7,11990.0
2024-08-16 10:45:00,671.8,673.0,671.63,672.14,25302.0,671.8,673.0,671.63,672.14,25302.0
2024-08-16 10:50:00,672.04,673.7,671.68,673.4,29176.0,672.04,673.7,671.68,673.4,29176.0
2024-08-16 10:55:00,673.39,674.64,673.05,674.44,28247.0,673.39,674.64,673.05,674.44,28247.0
2024-08-16 11:00:00,674.25,676.06,674.25,675.66,49130.0,674.25,676.06,674.25,675.66,49130.0
2024-08-16 11:05:00,675.69,676.0,674.7,675.23,20870.0,675.69,676.0,674.7,675.23,20870.0
2024-08-16 11:10:00,675.08,676.4,674.3,675.74,30832.0,675.08,676.4,674.3,675.74,30832.0
2024-08-16 11:15:00,675.66,676.09,674.26,674.76,30787.0,675.66,676.09,674.26,674.76,30787.0
2024-08-16 11:20:00,674.95,675.1,673.91,674.3,14706.0,674.95,675.1,673.91,674.3,14706.0
2024-08-16 11:25:00,674.48,674.75,673.33,673.71,22127.0,674.48,674.75,673.33,673.71,22127.0
2024-08-16 11:30:00,673.83,674.24,672.69,673.17,19446.0,673.83,674.24,672.69,673.17,19446.0
2024-08-16 11:35:00,673.12,675.23,673.0,674.63,14304.0,673.12,675.23,673.0,674.63,14304.0
2024-08-16 11:40:00,674.51,674.86,673.32,674.04,15879.0,674.51,674.86,673.32,674.04,15879.0
2024-08-16 11:45:00,674.06,674.98,674.06,674.68,6257.0,674.06,674.98,674.06,674.68,6257.0
2024-08-16 11:50:00,674.68,675.5,674.4,675.32,18589.0,674.68,675.5,674.4,675.32,18589.0
2024-08-16 11:55:00,675.52,676.61,675.39,675.72,33547.0,675.52,676.61,675.39,675.72,33547.0
2024-08-16 12:00:00,675.95,676.15,675.62,675.62,9575.0,675.95,676.15,675.62,675.62,9575.0
2024-08-16 12:05:00,675.49,675.67,675.33,675.5,6727.0,675.49,675.67,675.33,675.5,6727.0
2024-08-16 12:10:00,675.5,676.13,675.13,675.67,12014.0,675.5,676.13,675.13,675.67,12014.0
2024-08-16 12:15:00,676.0,677.13,675.7,676.57,9922.0,676.0,677.13,675.7,676.57,9922.0
2024-08-16 12:20:00,676.42,676.73,675.89,676.43,8314.0,676.42,676.73,675.89,676.43,8314.0
2024-08-16 12:25:00,676.57,676.57,676.04,676.26,6510.0,676.57,676.57,676.04,676.26,6510.0
2024-08-16 12:30:00,676.23,677.43,676.17,677.42,29904.0,676.23,677.43,676.17,677.42,29904.0
2024-08-16 12:35:00,677.12,678.0,676.89,677.61,28307.0,677.12,678.0,676.89,677.61,28307.0
2024-08-16 12:40:00,677.49,678.0,677.12,677.96,11245.0,677.49,678.0,677.12,677.96,11245.0
2024-08-16 12:45:00,677.75,678.25,677.39,678.25,16750.0,677.75,678.25,677.39,678.25,16750.0
2024-08-16 12:50:00,678.21,679.19,677.87,679.0,19915.0,678.21,679.19,677.87,679.0,19915.0
2024-08-16 12:55:00,679.0,680.23,678.86,679.66,30962.0,679.0,680.23,678.86,679.66,30962.0
2024-08-16 13:00:00,679.49,679.85,678.95,679.23,15852.0,679.49,679.85,678.95,679.23,15852.0
2024-08-16 13:05:00,679.2,679.2,678.15,678.76,16558.0,679.2,679.2,678.15,678.76,16558.0
2024-08-16 13:10:00,678.79,679.29,678.69,678.95,7635.0,678.79,679.29,678.69,678.95,7635.0
2024-08-16 13:15:00,678.84,679.05,678.53,678.62,5020.0,678.84,679.05,678.53,678.62,5020.0
2024-08-16 13:20:00,678.64,678.88,678.25,678.65,9725.0,678.64,678.88,678.25,678.65,9725.0
2024-08-16 13:25:00,678.84,679.38,678.66,678.66,8297.0,678.84,679.38,678.66,678.66,8297.0
2024-08-16 13:30:00,678.93,679.0,678.45,678.54,4687.0,678.93,679.0,678.45,678.54,4687.0
2024-08-16 13:35:00,678.54,679.27,678.45,679.19,4442.0,678.54,679.27,678.45,679.19,4442.0
2024-08-16 13:40:00,679.19,679.19,678.28,678.95,4181.0,679.19,679.19,678.28,678.95,4181.0
2024-08-16 13:45:00,678.98,678.98,678.21,678.22,9673.0,678.98,678.98,678.21,678.22,9673.0
2024-08-16 13:50:00,678.22,678.31,677.25,677.58,12158.0,678.22,678.31,677.25,677.58,12158.0
2024-08-16 13:55:00,677.46,677.56,677.06,677.33,11353.0,677.46,677.56,677.06,677.33,11353.0
2024-08-16 14:00:00,677.49,677.62,676.92,677.02,7422.0,677.49,677.62,676.92,677.02,7422.0
2024-08-16 14:05:00,676.94,677.1,676.67,676.72,5446.0,676.94,677.1,676.67,676.72,5446.0
2024-08-16 14:10:00,676.68,676.86,675.79,676.16,20517.0,676.68,676.86,675.79,676.16,20517.0
2024-08-16 14:15:00,676.12,676.51,675.96,676.25,11641.0,676.12,676.51,675.96,676.25,11641.0
2024-08-16 14:20:00,676.33,676.53,675.97,676.04,5765.0,676.33,676.53,675.97,676.04,5765.0
2024-08-16 14:25:00,676.04,676.18,675.52,675.75,10650.0,676.04,676.18,675.52,675.75,10650.0
2024-08-16 14:30:00,676.12,676.12,675.6,676.01,10207.0,676.12,676.12,675.6,676.01,10207.0
2024-08-16 14:35:00,675.84,676.1,675.66,675.75,4871.0,675.84,676.1,675.66,675.75,4871.0
2024-08-16 14:40:00,675.7,675.71,674.6,674.99,14172.0,675.7,675.71,674.6,674.99,14172.0
2024-08-16 14:45:00,675.03,675.45,675.03,675.25,10925.0,675.03,675.45,675.03,675.25,10925.0
2024-08-16 14:50:00,675.26,675.62,674.95,675.62,14848.0,675.26,675.62,674.95,675.62,14848.0
2024-08-16 14:55:00,675.75,676.37,675.65,676.18,13239.0,675.75,676.37,675.65,676.18,13239.0
2024-08-16 15:00:00,676.09,676.18,675.53,675.53,6596.0,676.09,676.18,675.53,675.53,6596.0
2024-08-16 15:05:00,675.62,675.94,675.28,675.42,5898.0,675.62,675.94,675.28,675.42,5898.0
2024-08-16 15:10:00,675.3,675.85,675.14,675.84,6998.0,675.3,675.85,675.14,675.84,6998.0
2024-08-16 15:15:00,675.84,676.59,675.84,676.36,11439.0,675.84,676.59,675.84,676.36,11439.0
2024-08-16 15:20:00,676.31,676.31,675.58,675.7,16109.0,676.31,676.31,675.58,675.7,16109.0
2024-08-16 15:25:00,675.82,676.2,675.15,676.11,8742.0,675.82,676.2,675.15,676.11,8742.0
2024-08-16 15:30:00,676.15,676.32,675.51,675.81,6294.0,676.15,676.32,675.51,675.81,6294.0
2024-08-16 15:35:00,675.84,675.88,674.93,674.97,13490.0,675.84,675.88,674.93,674.97,13490.0
2024-08-16 15:40:00,675.14,675.14,674.41,674.58,20748.0,675.14,675.14,674.41,674.58,20748.0
2024-08-16 15:45:00,674.67,674.88,673.81,674.1,35446.0,674.67,674.88,673.81,674.1,35446.0
2024-08-16 15:50:00,673.78,674.21,673.35,673.55,42181.0,673.78,674.21,673.35,673.55,42181.0
2024-08-16 15:55:00,673.33,674.2,672.65,674.16,107990.0,673.33,674.2,672.65,674.16,107990.0
2024-08-19 09:30:00,674.07,679.35,672.91,678.4,70120.0,674.07,679.35,672.91,678.4,70120.0
2024-08-19 09:35:00,678.05,679.29,677.05,678.94,36296.0,678.05,679.29,677.05,678.94,36296.0
2024-08-19 09:40:00,679.0,681.17,678.74,681.12,54294.0,679.0,681.17,678.74,681.12,54294.0
2024-08-19 09:45:00,681.4,682.44,680.0,682.18,39407.0,681.4,682.44,680.0,682.18,39407.0
2024-08-19 09:50:00,682.19,682.44,680.51,680.89,29005.0,682.19,682.44,680.51,680.89,29005.0
2024-08-19 09:55:00,680.66,681.97,680.65,681.58,18625.0,680.66,681.97,680.65,681.58,18625.0
2024-08-19 10:00:00,681.83,682.94,680.5,681.63,28833.0,681.83,682.94,680.5,681.63,28833.0
2024-08-19 10:05:00,681.62,684.4,681.57,683.92,27379.0,681.62,684.4,681.57,683.92,27379.0
2024-08-19 10:10:00,684.1,684.81,683.34,683.71,29353.0,684.1,684.81,683.34,683.71,29353.0
2024-08-19 10:15:00,683.59,684.2,681.33,681.5,24417.0,683.59,684.2,681.33,681.5,24417.0
2024-08-19 10:20:00,681.75,683.86,681.53,683.12,22726.0,681.75,683.86,681.53,683.12,22726.0
2024-08-19 10:25:00,683.57,685.13,683.1,684.54,33311.0,683.57,685.13,683.1,684.54,33311.0
2024-08-19 10:30:00,684.9,685.42,683.64,683.93,18029.0,684.9,685.42,683.64,683.93,18029.0
2024-08-19 10:35:00,683.92,684.27,682.18,682.18,39167.0,683.92,684.27,682.18,682.18,39167.0
2024-08-19 10:40:00,682.16,682.83,680.94,680.95,23254.0,682.16,682.83,680.94,680.95,23254.0
2024-08-19 10:45:00,681.18,683.1,680.94,682.03,11628.0,681.18,683.1,680.94,682.03,11628.0
2024-08-19 10:50:00,682.15,683.75,682.05,683.04,13200.0,682.15,683.75,682.05,683.04,13200.0
2024-08-19 10:55:00,683.16,683.5,682.0,682.74,14462.0,683.16,683.5,682.0,682.74,14462.0
2024-08-19 11:00:00,682.8,683.3,682.1,682.56,15219.0,682.8,683.3,682.1,682.56,15219.0
2024-08-19 11:05:00,682.43,683.17,681.73,682.87,16723.0,682.43,683.17,681.73,682.87,16723.0
2024-08-19 11:10:00,682.91,683.4,682.3,682.33,12653.0,682.91,683.4,682.3,682.33,12653.0
2024-08-19 11:15:00,682.42,682.64,681.9,682.32,9375.0,682.42,682.64,681.9,682.32,9375.0
2024-08-19 11:20:00,682.37,682.94,681.74,682.13,20338.0,682.37,682.94,681.74,682.13,20338.0
2024-08-19 11:25:00,681.97,683.37,681.97,682.56,12432.0,681.97,683.37,681.97,682.56,12432.0
2024-08-19 11:30:00,682.51,683.3,682.28,683.13,10188.0,682.51,683.3,682.28,683.13,10188.0
2024-08-19 11:35:00,683.05,683.23,682.4,682.5,9417.0,683.05,683.23,682.4,682.5,9417.0
2024-08-19 11:40:00,682.36,682.91,682.12,682.14,7616.0,682.36,682.91,682.12,682.14,7616.0
2024-08-19 11:45:00,682.7,683.39,682.55,683.04,13936.0,682.7,683.39,682.55,683.04,13936.0
2024-08-19 11:50:00,682.71,683.09,682.09,682.1,9985.0,682.71,683.09,682.09,682.1,9985.0
2024-08-19 11:55:00,681.93,682.07,680.46,680.65,16595.0,681.93,682.07,680.46,680.65,16595.0
2024-08-19 12:00:00,680.73,680.73,679.78,680.18,11339.0,680.73,680.73,679.78,680.18,11339.0
2024-08-19 12:05:00,679.95,680.55,679.76,680.29,14292.0,679.95,680.55,679.76,680.29,14292.0
2024-08-19 12:10:00,679.94,681.18,679.93,680.43,13300.0,679.94,681.18,679.93,680.43,13300.0
2024-08-19 12:15:00,680.38,680.78,679.94,680.44,9518.0,680.38,680.78,679.94,680.44,9518.0
2024-08-19 12:20:00,680.61,680.64,680.06,680.06,8656.0,680.61,680.64,680.06,680.06,8656.0
2024-08-19 12:25:00,680.22,680.56,679.93,679.93,5464.0,680.22,680.56,679.93,679.93,5464.0
2024-08-19 12:30:00,679.89,680.32,679.26,679.26,6395.0,679.89,680.32,679.26,679.26,6395.0
2024-08-19 12:35:00,679.5,680.02,679.28,679.8,5976.0,679.5,680.02,679.28,679.8,5976.0
2024-08-19 12:40:00,679.57,680.4,679.56,680.12,9356.0,679.57,680.4,679.56,680.12,9356.0
2024-08-19 12:45:00,679.82,680.52,679.74,680.32,7851.0,679.82,680.52,679.74,680.32,7851.0
2024-08-19 12:50:00,680.36,680.9,680.33,680.59,5234.0,680.36,680.9,680.33,680.59,5234.0
2024-08-19 12:55:00,680.59,680.8,680.41,680.41,5989.0,680.59,680.8,680.41,680.41,5989.0
2024-08-19 13:00:00,680.34,681.66,680.32,681.11,8031.0,680.34,681.66,680.32,681.11,8031.0
2024-08-19 13:05:00,681.29,681.56,680.82,681.2,5679.0,681.29,681.56,680.82,681.2,5679.0
2024-08-19 13:10:00,681.05,681.21,680.46,681.04,8879.0,681.05,681.21,680.46,681.04,8879.0
2024-08-19 13:15:00,681.05,681.56,680.7,681.34,8577.0,681.05,681.56,680.7,681.34,8577.0
2024-08-19 13:20:00,681.55,681.68,681.08,681.23,10859.0,681.55,681.68,681.08,681.23,10859.0
2024-08-19 13:25:00,681.43,682.21,681.11,681.64,11442.0,681.43,682.21,681.11,681.64,11442.0
2024-08-19 13:30:00,681.86,681.86,680.83,681.07,9049.0,681.86,681.86,680.83,681.07,9049.0
2024-08-19 13:35:00,681.06,681.32,680.84,680.93,4757.0,681.06,681.32,680.84,680.93,4757.0
2024-08-19 13:40:00,681.11,682.0,680.85,681.78,9129.0,681.11,682.0,680.85,681.78,9129.0
2024-08-19 13:45:00,681.96,682.0,681.3,681.72,17780.0,681.96,682.0,681.3,681.72,17780.0
2024-08-19 13:50:00,681.71,682.16,681.71,682.03,3737.0,681.71,682.16,681.71,682.03,3737.0
2024-08-19 13:55:00,682.08,682.46,681.96,682.23,9531.0,682.08,682.46,681.96,682.23,9531.0
2024-08-19 14:00:00,682.42,682.65,682.06,682.49,8475.0,682.42,682.65,682.06,682.49,8475.0
2024-08-19 14:05:00,682.75,683.5,682.48,683.33,10239.0,682.75,683.5,682.48,683.33,10239.0
2024-08-19 14:10:00,683.38,683.59,682.97,683.27,7793.0,683.38,683.59,682.97,683.27,7793.0
2024-08-19 14:15:00,683.49,683.98,683.2,683.64,19716.0,683.49,683.98,683.2,683.64,19716.0
2024-08-19 14:20:00,683.64,683.78,683.26,683.77,13753.0,683.64,683.78,683.26,683.77,13753.0
2024-08-19 14:25:00,683.68,684.28,683.68,684.18,12033.0,683.68,684.28,683.68,684.18,12033.0
2024-08-19 14:30:00,684.16,684.8,683.71,684.51,15822.0,684.16,684.8,683.71,684.51,15822.0
2024-08-19 14:35:00,684.52,684.54,683.9,684.5,10855.0,684.52,684.54,683.9,684.5,10855.0
2024-08-19 14:40:00,684.5,684.97,684.5,684.86,11026.0,684.5,684.97,684.5,684.86,11026.0
2024-08-19 14:45:00,684.79,685.35,684.72,685.02,19156.0,684.79,685.35,684.72,685.02,19156.0
2024-08-19 14:50:00,685.09,685.34,684.75,685.12,10625.0,685.09,685.34,684.75,685.12,10625.0
2024-08-19 14:55:00,685.12,685.24,684.49,684.73,10852.0,685.12,685.24,684.49,684.73,10852.0
2024-08-19 15:00:00,684.98,685.0,684.55,684.82,8446.0,684.98,685.0,684.55,684.82,8446.0
2024-08-19 15:05:00,684.7,684.83,684.55,684.6,8473.0,684.7,684.83,684.55,684.6,8473.0
2024-08-19 15:10:00,684.58,684.83,684.38,684.72,10933.0,684.58,684.83,684.38,684.72,10933.0
2024-08-19 15:15:00,684.72,685.09,684.32,685.09,19438.0,684.72,685.09,684.32,685.09,19438.0
2024-08-19 15:20:00,685.12,685.17,684.74,685.17,9318.0,685.12,685.17,684.74,685.17,9318.0
2024-08-19 15:25:00,685.0,685.69,684.99,685.54,13118.0,685.0,685.69,684.99,685.54,13118.0
2024-08-19 15:30:00,685.28,685.58,685.03,685.19,15172.0,685.28,685.58,685.03,685.19,15172.0
2024-08-19 15:35:00,685.12,685.31,684.77,684.89,12793.0,685.12,685.31,684.77,684.89,12793.0
2024-08-19 15:40:00,685.01,685.79,684.89,685.74,15200.0,685.01,685.79,684.89,685.74,15200.0
2024-08-19 15:45:00,685.67,685.8,684.86,685.0,31762.0,685.67,685.8,684.86,685.0,31762.0
2024-08-19 15:50:00,685.0,687.4,684.9,687.33,44437.0,685.0,687.4,684.9,687.33,44437.0
2024-08-19 15:55:00,687.4,688.84,687.14,688.62,145676.0,687.4,688.84,687.14,688.62,145676.0
2024-08-20 09:30:00,688.07,692.29,688.07,692.0,70365.0,688.07,692.29,688.07,692.0,70365.0
2024-08-20 09:35:00,692.34,697.37,692.22,696.19,96090.0,692.34,697.37,692.22,696.19,96090.0
2024-08-20 09:40:00,696.7,700.53,696.7,700.45,159812.0,696.7,700.53,696.7,700.45,159812.0
2024-08-20 09:45:00,700.02,701.73,698.7,701.5,113955.0,700.02,701.73,698.7,701.5,113955.0
2024-08-20 09:50:00,701.05,707.85,701.05,706.04,142758.0,701.05,707.85,701.05,706.04,142758.0
2024-08-20 09:55:00,706.24,707.5,704.0,705.82,99171.0,706.24,707.5,704.0,705.82,99171.0
2024-08-20 10:00:00,705.79,706.55,704.83,705.84,69601.0,705.79,706.55,704.83,705.84,69601.0
2024-08-20 10:05:00,705.49,711.33,705.22,710.72,142757.0,705.49,711.33,705.22,710.72,142757.0
2024-08-20 10:10:00,710.9,711.06,703.26,704.47,98234.0,710.9,711.06,703.26,704.47,98234.0
2024-08-20 10:15:00,704.64,704.83,701.71,702.99,85610.0,704.64,704.83,701.71,702.99,85610.0
2024-08-20 10:20:00,702.96,705.83,701.88,704.99,61212.0,702.96,705.83,701.88,704.99,61212.0
2024-08-20 10:25:00,704.71,704.78,702.28,703.29,59182.0,704.71,704.78,702.28,703.29,59182.0
2024-08-20 10:30:00,703.28,704.21,700.2,701.26,83533.0,703.28,704.21,700.2,701.26,83533.0
2024-08-20 10:35:00,700.97,701.16,697.36,698.25,77430.0,700.97,701.16,697.36,698.25,77430.0
2024-08-20 10:40:00,698.19,698.74,696.7,697.46,64067.0,698.19,698.74,696.7,697.46,64067.0
2024-08-20 10:45:00,697.04,700.14,697.01,699.91,56359.0,697.04,700.14,697.01,699.91,56359.0
2024-08-20 10:50:00,699.91,700.0,698.28,698.73,33384.0,699.91,700.0,698.28,698.73,33384.0
2024-08-20 10:55:00,698.44,699.46,697.79,698.12,27289.0,698.44,699.46,697.79,698.12,27289.0
2024-08-20 11:00:00,697.96,698.13,696.34,696.52,38938.0,697.96,698.13,696.34,696.52,38938.0
2024-08-20 11:05:00,696.54,697.48,695.55,697.23,39820.0,696.54,697.48,695.55,697.23,39820.0
2024-08-20 11:10:00,697.18,698.58,696.27,698.12,63616.0,697.18,698.58,696.27,698.12,63616.0
2024-08-20 11:15:00,698.34,698.61,697.04,697.8,17512.0,698.34,698.61,697.04,697.8,17512.0
2024-08-20 11:20:00,697.8,698.54,696.82,696.82,20520.0,697.8,698.54,696.82,696.82,20520.0
2024-08-20 11:25:00,696.91,697.68,696.03,696.57,19397.0,696.91,697.68,696.03,696.57,19397.0
2024-08-20 11:30:00,696.77,697.89,696.61,697.39,25072.0,696.77,697.89,696.61,697.39,25072.0
2024-08-20 11:35:00,697.5,699.0,697.3,698.41,36127.0,697.5,699.0,697.3,698.41,36127.0
2024-08-20 11:40:00,698.38,698.38,697.61,698.14,16277.0,698.38,698.38,697.61,698.14,16277.0
2024-08-20 11:45:00,698.03,698.03,696.93,697.78,11007.0,698.03,698.03,696.93,697.78,11007.0
2024-08-20 11:50:00,697.79,699.2,697.78,698.96,27958.0,697.79,699.2,697.78,698.96,27958.0
2024-08-20 11:55:00,698.95,700.41,698.78,699.86,58556.0,698.95,700.41,698.78,699.86,58556.0
2024-08-20 12:00:00,699.86,700.17,699.03,699.04,17401.0,699.86,700.17,699.03,699.04,17401.0
2024-08-20 12:05:00,698.97,699.32,698.48,698.95,13370.0,698.97,699.32,698.48,698.95,13370.0
2024-08-20 12:10:00,698.76,698.89,697.92,698.7,12394.0,698.76,698.89,697.92,698.7,12394.0
2024-08-20 12:15:00,698.88,699.64,698.52,698.52,15045.0,698.88,699.64,698.52,698.52,15045.0
2024-08-20 12:20:00,698.52,698.79,698.02,698.16,10996.0,698.52,698.79,698.02,698.16,10996.0
2024-08-20 12:25:00,698.0,698.68,697.77,698.49,11189.0,698.0,698.68,697.77,698.49,11189.0
2024-08-20 12:30:00,698.5,699.16,698.28,699.02,13065.0,698.5,699.16,698.28,699.02,13065.0
2024-08-20 12:35:00,699.09,699.09,698.28,698.76,9241.0,699.09,699.09,698.28,698.76,9241.0
2024-08-20 12:40:00,698.73,698.82,698.1,698.7,14648.0,698.73,698.82,698.1,698.7,14648.0
2024-08-20 12:45:00,698.69,698.71,698.46,698.71,6023.0,698.69,698.71,698.46,698.71,6023.0
2024-08-20 12:50:00,698.7,698.73,696.92,697.2,11036.0,698.7,698.73,696.92,697.2,11036.0
2024-08-20 12:55:00,697.27,697.49,696.89,697.06,6349.0,697.27,697.49,696.89,697.06,6349.0
2024-08-20 13:00:00,696.99,697.0,694.11,694.6,48912.0,696.99,697.0,694.11,694.6,48912.0
2024-08-20 13:05:00,694.55,696.36,694.54,696.11,11099.0,694.55,696.36,694.54,696.11,11099.0
2024-08-20 13:10:00,696.33,696.83,695.81,696.09,14381.0,696.33,696.83,695.81,696.09,14381.0
2024-08-20 13:15:00,696.29,697.27,696.08,697.27,3596.0,696.29,697.27,696.08,697.27,3596.0
2024-08-20 13:20:00,696.84,697.27,694.66,695.63,21362.0,696.84,697.27,694.66,695.63,21362.0
2024-08-20 13:25:00,695.5,696.73,695.28,696.25,8384.0,695.5,696.73,695.28,696.25,8384.0
2024-08-20 13:30:00,696.26,696.68,695.93,696.58,5579.0,696.26,696.68,695.93,696.58,5579.0
2024-08-20 13:35:00,696.79,697.19,696.06,697.19,12545.0,696.79,697.19,696.06,697.19,12545.0
2024-08-20 13:40:00,697.19,697.73,696.75,697.19,7963.0,697.19,697.73,696.75,697.19,7963.0
2024-08-20 13:45:00,697.2,698.69,697.07,698.52,21739.0,697.2,698.69,697.07,698.52,21739.0
2024-08-20 13:50:00,698.3,699.0,697.35,697.44,13757.0,698.3,699.0,697.35,697.44,13757.0
2024-08-20 13:55:00,697.52,698.39,697.36,698.13,9681.0,697.52,698.39,697.36,698.13,9681.0
2024-08-20 14:00:00,697.96,698.56,697.96,698.56,13197.0,697.96,698.56,697.96,698.56,13197.0
2024-08-20 14:05:00,698.6,699.08,698.5,699.03,9666.0,698.6,699.08,698.5,699.03,9666.0
2024-08-20 14:10:00,699.06,699.83,698.58,699.63,10366.0,699.06,699.83,698.58,699.63,10366.0
2024-08-20 14:15:00,699.51,700.06,699.26,699.44,15468.0,699.51,700.06,699.26,699.44,15468.0
2024-08-20 14:20:00,699.26,699.73,699.13,699.46,10452.0,699.26,699.73,699.13,699.46,10452.0
2024-08-20 14:25:00,699.49,699.82,698.93,698.96,18003.0,699.49,699.82,698.93,698.96,18003.0
2024-08-20 14:30:00,699.02,699.43,698.87,699.12,16346.0,699.02,699.43,698.87,699.12,16346.0
2024-08-20 14:35:00,699.05,699.79,698.59,698.8,14324.0,699.05,699.79,698.59,698.8,14324.0
2024-08-20 14:40:00,698.81,699.02,698.06,698.19,8900.0,698.81,699.02,698.06,698.19,8900.0
2024-08-20 14:45:00,697.96,698.17,697.75,698.09,17222.0,697.96,698.17,697.75,698.09,17222.0
2024-08-20 14:50:00,698.15,698.49,697.27,697.83,7351.0,698.15,698.49,697.27,697.83,7351.0
2024-08-20 14:55:00,697.84,697.91,697.37,697.89,5836.0,697.84,697.91,697.37,697.89,5836.0
2024-08-20 15:00:00,697.89,698.32,697.62,698.09,9994.0,697.89,698.32,697.62,698.09,9994.0
2024-08-20 15:05:00,698.12,698.25,697.66,697.84,16448.0,698.12,698.25,697.66,697.84,16448.0
2024-08-20 15:10:00,697.83,698.61,697.46,698.61,17179.0,697.83,698.61,697.46,698.61,17179.0
2024-08-20 15:15:00,698.44,698.44,697.72,697.99,10812.0,698.44,698.44,697.72,697.99,10812.0
2024-08-20 15:20:00,697.93,698.48,697.68,697.68,7066.0,697.93,698.48,697.68,697.68,7066.0
2024-08-20 15:25:00,697.95,698.45,697.82,697.94,13191.0,697.95,698.45,697.82,697.94,13191.0
2024-08-20 15:30:00,698.0,698.8,697.96,698.64,17077.0,698.0,698.8,697.96,698.64,17077.0
2024-08-20 15:35:00,698.8,698.8,698.01,698.08,21157.0,698.8,698.8,698.01,698.08,21157.0
2024-08-20 15:40:00,698.04,699.32,698.0,698.95,20565.0,698.04,699.32,698.0,698.95,20565.0
2024-08-20 15:45:00,698.91,699.45,698.51,699.45,27563.0,698.91,699.45,698.51,699.45,27563.0
2024-08-20 15:50:00,699.46,699.8,697.76,697.85,35914.0,699.46,699.8,697.76,697.85,35914.0
2024-08-20 15:55:00,697.74,698.98,697.74,698.33,109818.0,697.74,698.98,697.74,698.33,109818.0
2024-08-21 09:30:00,697.0,698.5,694.77,695.0,90463.0,697.0,698.5,694.77,695.0,90463.0
2024-08-21 09:35:00,694.67,695.84,692.12,692.59,23583.0,694.67,695.84,692.12,692.59,23583.0
2024-08-21 09:40:00,692.52,695.84,691.94,695.34,40574.0,692.52,695.84,691.94,695.34,40574.0
2024-08-21 09:45:00,695.0,695.41,693.57,694.99,15129.0,695.0,695.41,693.57,694.99,15129.0
2024-08-21 09:50:00,695.18,696.42,694.11,695.46,30509.0,695.18,696.42,694.11,695.46,30509.0
2024-08-21 09:55:00,696.02,696.94,695.18,695.7,20253.0,696.02,696.94,695.18,695.7,20253.0
2024-08-21 10:00:00,696.27,696.95,694.33,695.48,22683.0,696.27,696.95,694.33,695.48,22683.0
2024-08-21 10:05:00,695.21,696.93,695.16,695.34,13495.0,695.21,696.93,695.16,695.34,13495.0
2024-08-21 10:10:00,695.2,695.71,693.43,693.5,14398.0,695.2,695.71,693.43,693.5,14398.0
2024-08-21 10:15:00,693.63,694.08,691.38,694.08,26791.0,693.63,694.08,691.38,694.08,26791.0
2024-08-21 10:20:00,694.29,694.7,693.2,694.04,10698.0,694.29,694.7,693.2,694.04,10698.0
2024-08-21 10:25:00,694.0,695.06,694.0,695.06,9654.0,694.0,695.06,694.0,695.06,9654.0
2024-08-21 10:30:00,694.42,695.17,693.91,694.83,15112.0,694.42,695.17,693.91,694.83,15112.0
2024-08-21 10:35:00,694.64,696.99,694.13,696.5,24854.0,694.64,696.99,694.13,696.5,24854.0
2024-08-21 10:40:00,696.81,698.25,696.81,698.25,16370.0,696.81,698.25,696.81,698.25,16370.0
2024-08-21 10:45:00,697.99,699.14,696.88,697.43,25204.0,697.99,699.14,696.88,697.43,25204.0
2024-08-21 10:50:00,697.44,697.84,694.56,695.03,17967.0,697.44,697.84,694.56,695.03,17967.0
2024-08-21 10:55:00,694.54,695.54,693.94,694.94,22837.0,694.54,695.54,693.94,694.94,22837.0
2024-08-21 11:00:00,694.54,695.45,693.95,695.03,8955.0,694.54,695.45,693.95,695.03,8955.0
2024-08-21 11:05:00,695.17,698.0,695.17,697.56,27616.0,695.17,698.0,695.17,697.56,27616.0
2024-08-21 11:10:00,697.58,700.04,697.58,699.87,22149.0,697.58,700.04,697.58,699.87,22149.0
2024-08-21 11:15:00,700.01,700.25,699.07,699.29,31657.0,700.01,700.25,699.07,699.29,31657.0
2024-08-21 11:20:00,699.4,699.95,698.9,699.27,11751.0,699.4,699.95,698.9,699.27,11751.0
2024-08-21 11:25:00,699.14,699.67,698.64,698.68,7156.0,699.14,699.67,698.64,698.68,7156.0
2024-08-21 11:30:00,698.93,699.01,698.11,698.57,12653.0,698.93,699.01,698.11,698.57,12653.0
2024-08-21 11:35:00,698.78,699.52,698.57,698.7,9790.0,698.78,699.52,698.57,698.7,9790.0
2024-08-21 11:40:00,698.75,699.22,698.37,698.58,6250.0,698.75,699.22,698.37,698.58,6250.0
2024-08-21 11:45:00,698.99,699.65,697.94,697.94,9942.0,698.99,699.65,697.94,697.94,9942.0
2024-08-21 11:50:00,697.97,698.35,697.44,697.98,6780.0,697.97,698.35,697.44,697.98,6780.0
2024-08-21 11:55:00,697.82,697.85,697.0,697.53,5402.0,697.82,697.85,697.0,697.53,5402.0
2024-08-21 12:00:00,697.53,697.59,696.6,697.07,8239.0,697.53,697.59,696.6,697.07,8239.0
2024-08-21 12:05:00,696.94,697.25,696.53,696.94,4693.0,696.94,697.25,696.53,696.94,4693.0
2024-08-21 12:10:00,697.0,698.37,696.92,698.3,6419.0,697.0,698.37,696.92,698.3,6419.0
2024-08-21 12:15:00,698.31,698.7,697.33,698.7,6963.0,698.31,698.7,697.33,698.7,6963.0
2024-08-21 12:20:00,698.7,698.91,698.35,698.69,3109.0,698.7,698.91,698.35,698.69,3109.0
2024-08-21 12:25:00,698.73,698.99,698.39,698.69,1591.0,698.73,698.99,698.39,698.69,1591.0
2024-08-21 12:30:00,698.63,699.05,698.62,698.66,3268.0,698.63,699.05,698.62,698.66,3268.0
2024-08-21 12:35:00,698.75,699.41,698.73,699.3,9897.0,698.75,699.41,698.73,699.3,9897.0
2024-08-21 12:40:00,699.28,699.8,699.1,699.77,6557.0,699.28,699.8,699.1,699.77,6557.0
2024-08-21 12:45:00,699.68,700.1,699.31,699.71,15137.0,699.68,700.1,699.31,699.71,15137.0
2024-08-21 12:50:00,699.49,699.57,698.81,699.06,3000.0,699.49,699.57,698.81,699.06,3000.0
2024-08-21 12:55:00,698.91,699.43,698.67,699.43,8679.0,698.91,699.43,698.67,699.43,8679.0
2024-08-21 13:00:00,699.03,699.19,698.59,699.01,4766.0,699.03,699.19,698.59,699.01,4766.0
2024-08-21 13:05:00,698.83,699.0,698.48,698.88,7492.0,698.83,699.0,698.48,698.88,7492.0
2024-08-21 13:10:00,698.8,699.19,698.46,699.1,16375.0,698.8,699.19,698.46,699.1,16375.0
2024-08-21 13:15:00,699.23,699.34,698.57,698.88,4795.0,699.23,699.34,698.57,698.88,4795.0
2024-08-21 13:20:00,698.69,699.24,698.41,699.24,3534.0,698.69,699.24,698.41,699.24,3534.0
2024-08-21 13:25:00,699.08,700.61,699.06,699.3,42751.0,699.08,700.61,699.06,699.3,42751.0
2024-08-21 13:30:00,699.13,699.77,699.1,699.69,9875.0,699.13,699.77,699.1,699.69,9875.0
2024-08-21 13:35:00,699.61,699.67,698.8,699.66,4949.0,699.61,699.67,698.8,699.66,4949.0
2024-08-21 13:40:00,699.21,699.74,699.12,699.28,4434.0,699.21,699.74,699.12,699.28,4434.0
2024-08-21 13:45:00,699.28,699.87,698.99,699.87,3886.0,699.28,699.87,698.99,699.87,3886.0
2024-08-21 13:50:00,699.6,700.0,699.43,699.85,8901.0,699.6,700.0,699.43,699.85,8901.0
2024-08-21 13:55:00,699.71,700.12,699.45,699.92,9955.0,699.71,700.12,699.45,699.92,9955.0
2024-08-21 14:00:00,700.21,701.0,699.05,699.47,10728.0,700.21,701.0,699.05,699.47,10728.0
2024-08-21 14:05:00,699.01,699.52,698.68,698.83,3574.0,699.01,699.52,698.68,698.83,3574.0
2024-08-21 14:10:00,699.08,699.29,697.79,698.44,12127.0,699.08,699.29,697.79,698.44,12127.0
2024-08-21 14:15:00,698.21,698.3,697.84,698.1,4295.0,698.21,698.3,697.84,698.1,4295.0
2024-08-21 14:20:00,698.09,698.24,697.63,698.0,1836.0,698.09,698.24,697.63,698.0,1836.0
2024-08-21 14:25:00,698.26,698.43,697.93,698.24,7046.0,698.26,698.43,697.93,698.24,7046.0
2024-08-21 14:30:00,698.46,699.37,698.17,699.0,9907.0,698.46,699.37,698.17,699.0,9907.0
2024-08-21 14:35:00,698.84,699.0,697.98,698.26,5087.0,698.84,699.0,697.98,698.26,5087.0
2024-08-21 14:40:00,698.27,698.3,697.72,697.84,2400.0,698.27,698.3,697.72,697.84,2400.0
2024-08-21 14:45:00,697.84,698.33,697.53,698.33,4627.0,697.84,698.33,697.53,698.33,4627.0
2024-08-21 14:50:00,698.27,699.0,698.27,698.92,5027.0,698.27,699.0,698.27,698.92,5027.0
2024-08-21 14:55:00,698.65,698.91,698.48,698.64,3526.0,698.65,698.91,698.48,698.64,3526.0
2024-08-21 15:00:00,698.84,698.89,697.6,697.6,10355.0,698.84,698.89,697.6,697.6,10355.0
2024-08-21 15:05:00,697.77,697.8,696.64,696.77,6362.0,697.77,697.8,696.64,696.77,6362.0
2024-08-21 15:10:00,697.22,697.28,696.64,696.89,4039.0,697.22,697.28,696.64,696.89,4039.0
2024-08-21 15:15:00,696.55,696.74,696.12,696.47,8997.0,696.55,696.74,696.12,696.47,8997.0
2024-08-21 15:20:00,696.28,696.33,695.49,695.9,8384.0,696.28,696.33,695.49,695.9,8384.0
2024-08-21 15:25:00,695.93,696.57,695.67,696.49,10233.0,695.93,696.57,695.67,696.49,10233.0
2024-08-21 15:30:00,696.28,696.53,696.0,696.12,2909.0,696.28,696.53,696.0,696.12,2909.0
2024-08-21 15:35:00,696.35,696.65,696.01,696.65,7029.0,696.35,696.65,696.01,696.65,7029.0
2024-08-21 15:40:00,696.6,696.96,695.77,695.98,13058.0,696.6,696.96,695.77,695.98,13058.0
2024-08-21 15:45:00,695.82,697.34,695.82,697.33,10159.0,695.82,697.34,695.82,697.33,10159.0
2024-08-21 15:50:00,697.34,698.43,697.16,697.49,24781.0,697.34,698.43,697.16,697.49,24781.0
2024-08-21 15:55:00,697.42,697.87,696.04,697.09,80520.0,697.42,697.87,696.04,697.09,80520.0
2024-08-22 09:30:00,691.0,695.7,688.72,695.54,109120.0,691.0,695.7,688.72,695.54,109120.0
2024-08-22 09:35:00,695.5,701.5,693.18,699.16,84456.0,695.5,701.5,693.18,699.16,84456.0
2024-08-22 09:40:00,699.06,700.5,698.01,699.64,31796.0,699.06,700.5,698.01,699.64,31796.0
2024-08-22 09:45:00,699.86,700.5,697.56,697.93,23613.0,699.86,700.5,697.56,697.93,23613.0
2024-08-22 09:50:00,698.04,700.41,696.78,699.66,20827.0,698.04,700.41,696.78,699.66,20827.0
2024-08-22 09:55:00,700.12,701.07,697.52,698.13,29864.0,700.12,701.07,697.52,698.13,29864.0
2024-08-22 10:00:00,698.83,700.03,698.5,699.56,18327.0,698.83,700.03,698.5,699.56,18327.0
2024-08-22 10:05:00,699.0,699.16,697.4,697.84,26240.0,699.0,699.16,697.4,697.84,26240.0
2024-08-22 10:10:00,697.68,697.95,695.57,696.37,18500.0,697.68,697.95,695.57,696.37,18500.0
2024-08-22 10:15:00,696.7,698.0,696.0,697.01,13059.0,696.7,698.0,696.0,697.01,13059.0
2024-08-22 10:20:00,696.57,697.49,695.73,697.27,13969.0,696.57,697.49,695.73,697.27,13969.0
2024-08-22 10:25:00,697.48,698.22,697.23,697.8,9738.0,697.48,698.22,697.23,697.8,9738.0
2024-08-22 10:30:00,698.02,699.06,696.04,696.95,14548.0,698.02,699.06,696.04,696.95,14548.0
2024-08-22 10:35:00,696.94,697.19,696.04,697.02,4379.0,696.94,697.19,696.04,697.02,4379.0
2024-08-22 10:40:00,697.02,697.74,696.99,697.51,4782.0,697.02,697.74,696.99,697.51,4782.0
2024-08-22 10:45:00,697.51,698.0,696.34,696.67,10393.0,697.51,698.0,696.34,696.67,10393.0
2024-08-22 10:50:00,696.48,697.04,695.59,696.39,11808.0,696.48,697.04,695.59,696.39,11808.0
2024-08-22 10:55:00,696.39,696.77,695.6,695.97,10664.0,696.39,696.77,695.6,695.97,10664.0
2024-08-22 11:00:00,696.38,697.58,696.06,696.78,9745.0,696.38,697.58,696.06,696.78,9745.0
2024-08-22 11:05:00,696.59,697.55,696.29,696.54,12013.0,696.59,697.55,696.29,696.54,12013.0
2024-08-22 11:10:00,696.26,696.42,695.41,696.02,8578.0,696.26,696.42,695.41,696.02,8578.0
2024-08-22 11:15:00,695.79,696.5,695.36,695.42,10668.0,695.79,696.5,695.36,695.42,10668.0
2024-08-22 11:20:00,695.24,695.24,693.15,693.95,12292.0,695.24,695.24,693.15,693.95,12292.0
2024-08-22 11:25:00,694.04,694.49,693.74,694.21,9699.0,694.04,694.49,693.74,694.21,9699.0
2024-08-22 11:30:00,694.3,694.37,693.04,693.61,7274.0,694.3,694.37,693.04,693.61,7274.0
2024-08-22 11:35:00,693.02,693.92,692.09,692.21,7424.0,693.02,693.92,692.09,692.21,7424.0
2024-08-22 11:40:00,692.14,692.14,688.23,688.51,33470.0,692.14,692.14,688.23,688.51,33470.0
2024-08-22 11:45:00,688.23,691.65,687.97,691.11,27996.0,688.23,691.65,687.97,691.11,27996.0
2024-08-22 11:50:00,690.69,691.19,689.58,690.37,12057.0,690.69,691.19,689.58,690.37,12057.0
2024-08-22 11:55:00,690.08,692.47,689.85,691.93,12220.0,690.08,692.47,689.85,691.93,12220.0
2024-08-22 12:00:00,691.69,693.25,691.3,693.25,9558.0,691.69,693.25,691.3,693.25,9558.0
2024-08-22 12:05:00,692.59,693.52,692.29,693.37,8575.0,692.59,693.52,692.29,693.37,8575.0
2024-08-22 12:10:00,693.52,693.93,693.03,693.18,2667.0,693.52,693.93,693.03,693.18,2667.0
2024-08-22 12:15:00,693.37,693.84,692.87,693.33,6464.0,693.37,693.84,692.87,693.33,6464.0
2024-08-22 12:20:00,693.85,694.8,693.57,694.79,7636.0,693.85,694.8,693.57,694.79,7636.0
2024-08-22 12:25:00,694.71,695.98,694.39,695.07,15684.0,694.71,695.98,694.39,695.07,15684.0
2024-08-22 12:30:00,695.3,695.76,694.52,695.49,22087.0,695.3,695.76,694.52,695.49,22087.0
2024-08-22 12:35:00,695.35,695.74,694.92,695.61,6470.0,695.35,695.74,694.92,695.61,6470.0
2024-08-22 12:40:00,695.65,695.65,694.99,695.63,2973.0,695.65,695.65,694.99,695.63,2973.0
2024-08-22 12:45:00,694.93,694.93,693.54,693.55,4134.0,694.93,694.93,693.54,693.55,4134.0
2024-08-22 12:50:00,693.57,693.57,691.78,691.81,5454.0,693.57,693.57,691.78,691.81,5454.0
2024-08-22 12:55:00,691.56,691.69,690.69,691.34,9653.0,691.56,691.69,690.69,691.34,9653.0
2024-08-22 13:00:00,691.16,691.16,689.45,690.19,13008.0,691.16,691.16,689.45,690.19,13008.0
2024-08-22 13:05:00,690.06,690.64,689.48,690.63,5288.0,690.06,690.64,689.48,690.63,5288.0
2024-08-22 13:10:00,690.76,692.63,690.52,690.52,9769.0,690.76,692.63,690.52,690.52,9769.0
2024-08-22 13:15:00,690.94,692.17,690.94,691.6,5715.0,690.94,692.17,690.94,691.6,5715.0
2024-08-22 13:20:00,691.83,692.02,690.72,691.29,2445.0,691.83,692.02,690.72,691.29,2445.0
2024-08-22 13:25:00,691.3,691.88,691.26,691.38,2344.0,691.3,691.88,691.26,691.38,2344.0
2024-08-22 13:30:00,691.09,691.28,689.09,689.45,10439.0,691.09,691.28,689.09,689.45,10439.0
2024-08-22 13:35:00,689.32,689.98,689.13,689.4,12016.0,689.32,689.98,689.13,689.4,12016.0
2024-08-22 13:40:00,689.65,690.0,688.71,689.25,11293.0,689.65,690.0,688.71,689.25,11293.0
2024-08-22 13:45:00,689.43,689.43,687.57,687.59,16386.0,689.43,689.43,687.57,687.59,16386.0
2024-08-22 13:50:00,687.51,688.34,686.24,686.56,21553.0,687.51,688.34,686.24,686.56,21553.0
2024-08-22 13:55:00,686.51,687.9,686.37,687.9,16742.0,686.51,687.9,686.37,687.9,16742.0
2024-08-22 14:00:00,687.54,687.54,686.67,687.34,3263.0,687.54,687.54,686.67,687.34,3263.0
2024-08-22 14:05:00,686.96,688.69,686.89,688.29,7892.0,686.96,688.69,686.89,688.29,7892.0
2024-08-22 14:10:00,688.57,689.77,688.17,689.74,12975.0,688.57,689.77,688.17,689.74,12975.0
2024-08-22 14:15:00,689.79,690.58,689.74,690.49,9382.0,689.79,690.58,689.74,690.49,9382.0
2024-08-22 14:20:00,690.47,690.58,690.2,690.2,1069.0,690.47,690.58,690.2,690.2,1069.0
2024-08-22 14:25:00,690.0,690.65,690.0,690.61,4479.0,690.0,690.65,690.0,690.61,4479.0
2024-08-22 14:30:00,690.5,690.93,690.07,690.11,7887.0,690.5,690.93,690.07,690.11,7887.0
2024-08-22 14:35:00,690.38,691.05,690.25,690.71,4665.0,690.38,691.05,690.25,690.71,4665.0
2024-08-22 14:40:00,690.53,691.09,690.12,690.2,4247.0,690.53,691.09,690.12,690.2,4247.0
2024-08-22 14:45:00,690.4,691.19,690.4,690.52,3682.0,690.4,691.19,690.4,690.52,3682.0
2024-08-22 14:50:00,690.44,690.72,689.71,689.96,10451.0,690.44,690.72,689.71,689.96,10451.0
2024-08-22 14:55:00,689.97,690.36,689.59,689.91,9890.0,689.97,690.36,689.59,689.91,9890.0
2024-08-22 15:00:00,689.77,690.5,689.52,690.5,6696.0,689.77,690.5,689.52,690.5,6696.0
2024-08-22 15:05:00,689.72,690.0,689.0,689.41,10886.0,689.72,690.0,689.0,689.41,10886.0
2024-08-22 15:10:00,689.58,689.76,688.9,689.47,9943.0,689.58,689.76,688.9,689.47,9943.0
2024-08-22 15:15:00,689.73,689.91,689.07,689.26,4329.0,689.73,689.91,689.07,689.26,4329.0
2024-08-22 15:20:00,688.99,689.29,688.21,688.21,8442.0,688.99,689.29,688.21,688.21,8442.0
2024-08-22 15:25:00,688.26,688.54,687.86,688.33,10545.0,688.26,688.54,687.86,688.33,10545.0
2024-08-22 15:30:00,688.48,688.92,686.9,687.58,20489.0,688.48,688.92,686.9,687.58,20489.0
2024-08-22 15:35:00,687.74,688.14,687.15,687.88,12393.0,687.74,688.14,687.15,687.88,12393.0
2024-08-22 15:40:00,687.5,688.45,687.5,688.31,16945.0,687.5,688.45,687.5,688.31,16945.0
2024-08-22 15:45:00,688.2,689.67,687.83,689.33,24812.0,688.2,689.67,687.83,689.33,24812.0
2024-08-22 15:50:00,689.09,689.54,687.27,688.47,28594.0,689.09,689.54,687.27,688.47,28594.0
2024-08-22 15:55:00,688.71,689.31,687.87,689.31,78322.0,688.71,689.31,687.87,689.31,78322.0
2024-08-23 09:30:00,694.13,695.25,691.3,693.22,42623.0,694.13,695.25,691.3,693.22,42623.0
2024-08-23 09:35:00,693.22,693.89,691.48,693.03,9254.0,693.22,693.89,691.48,693.03,9254.0
2024-08-23 09:40:00,692.68,693.7,691.17,691.82,10141.0,692.68,693.7,691.17,691.82,10141.0
2024-08-23 09:45:00,691.9,692.01,690.11,690.71,26749.0,691.9,692.01,690.11,690.71,26749.0
2024-08-23 09:50:00,690.84,691.7,689.69,691.7,8409.0,690.84,691.7,689.69,691.7,8409.0
2024-08-23 09:55:00,691.9,692.17,690.31,692.05,20520.0,691.9,692.17,690.31,692.05,20520.0
2024-08-23 10:00:00,691.64,694.72,691.63,693.99,43040.0,691.64,694.72,691.63,693.99,43040.0
2024-08-23 10:05:00,693.99,695.14,692.21,694.69,26786.0,693.99,695.14,692.21,694.69,26786.0
2024-08-23 10:10:00,694.74,696.07,694.16,694.41,36290.0,694.74,696.07,694.16,694.41,36290.0
2024-08-23 10:15:00,694.5,695.35,692.0,693.16,14427.0,694.5,695.35,692.0,693.16,14427.0
2024-08-23 10:20:00,693.14,693.79,692.54,693.28,12513.0,693.14,693.79,692.54,693.28,12513.0
2024-08-23 10:25:00,693.0,693.21,692.12,692.55,6381.0,693.0,693.21,692.12,692.55,6381.0
2024-08-23 10:30:00,692.51,693.02,691.11,691.57,18952.0,692.51,693.02,691.11,691.57,18952.0
2024-08-23 10:35:00,691.57,691.57,689.55,690.25,16891.0,691.57,691.57,689.55,690.25,16891.0
2024-08-23 10:40:00,689.76,690.18,688.46,688.8,12605.0,689.76,690.18,688.46,688.8,12605.0
2024-08-23 10:45:00,688.81,689.48,681.67,682.46,45232.0,688.81,689.48,681.67,682.46,45232.0
2024-08-23 10:50:00,682.7,683.47,681.14,682.68,36546.0,682.7,683.47,681.14,682.68,36546.0
2024-08-23 10:55:00,682.76,683.94,682.0,683.16,22425.0,682.76,683.94,682.0,683.16,22425.0
2024-08-23 11:00:00,683.46,683.46,681.41,682.03,12501.0,683.46,683.46,681.41,682.03,12501.0
2024-08-23 11:05:00,682.45,682.64,681.14,681.43,20399.0,682.45,682.64,681.14,681.43,20399.0
2024-08-23 11:10:00,681.43,682.78,678.63,682.68,42887.0,681.43,682.78,678.63,682.68,42887.0
2024-08-23 11:15:00,682.83,684.88,682.59,684.41,13726.0,682.83,684.88,682.59,684.41,13726.0
2024-08-23 11:20:00,684.77,685.63,684.51,684.86,10046.0,684.77,685.63,684.51,684.86,10046.0
2024-08-23 11:25:00,684.75,685.31,683.75,685.31,8472.0,684.75,685.31,683.75,685.31,8472.0
2024-08-23 11:30:00,685.09,685.6,684.55,684.95,6692.0,685.09,685.6,684.55,684.95,6692.0
2024-08-23 11:35:00,684.96,685.52,684.24,685.44,4105.0,684.96,685.52,684.24,685.44,4105.0
2024-08-23 11:40:00,685.46,686.81,684.15,684.41,11309.0,685.46,686.81,684.15,684.41,11309.0
2024-08-23 11:45:00,684.0,684.55,683.22,684.55,5528.0,684.0,684.55,683.22,684.55,5528.0
2024-08-23 11:50:00,684.13,684.2,683.36,683.4,3269.0,684.13,684.2,683.36,683.4,3269.0
2024-08-23 11:55:00,683.8,684.48,683.4,683.4,2670.0,683.8,684.48,683.4,683.4,2670.0
2024-08-23 12:00:00,683.42,683.58,682.29,682.53,6243.0,683.42,683.58,682.29,682.53,6243.0
2024-08-23 12:05:00,682.2,682.5,681.03,681.85,10056.0,682.2,682.5,681.03,681.85,10056.0
2024-08-23 12:10:00,682.05,682.6,681.19,681.61,8621.0,682.05,682.6,681.19,681.61,8621.0
2024-08-23 12:15:00,681.55,682.6,681.53,682.38,5600.0,681.55,682.6,681.53,682.38,5600.0
2024-08-23 12:20:00,682.59,682.6,682.21,682.59,1500.0,682.59,682.6,682.21,682.59,1500.0
2024-08-23 12:25:00,682.06,682.06,681.29,681.96,6281.0,682.06,682.06,681.29,681.96,6281.0
2024-08-23 12:30:00,682.0,682.53,681.91,682.53,3732.0,682.0,682.53,681.91,682.53,3732.0
2024-08-23 12:35:00,682.73,683.3,682.59,682.93,7915.0,682.73,683.3,682.59,682.93,7915.0
2024-08-23 12:40:00,682.76,683.0,680.84,681.16,5821.0,682.76,683.0,680.84,681.16,5821.0
2024-08-23 12:45:00,681.3,681.6,679.68,680.29,13358.0,681.3,681.6,679.68,680.29,13358.0
2024-08-23 12:50:00,680.39,682.89,680.39,682.8,8131.0,680.39,682.89,680.39,682.8,8131.0
2024-08-23 12:55:00,682.93,684.7,682.93,683.9,4943.0,682.93,684.7,682.93,683.9,4943.0
2024-08-23 13:00:00,683.92,684.5,683.53,684.25,3578.0,683.92,684.5,683.53,684.25,3578.0
2024-08-23 13:05:00,684.31,684.83,684.29,684.41,3947.0,684.31,684.83,684.29,684.41,3947.0
2024-08-23 13:10:00,684.41,684.47,683.55,683.55,4498.0,684.41,684.47,683.55,683.55,4498.0
2024-08-23 13:15:00,684.08,684.32,683.0,683.12,5242.0,684.08,684.32,683.0,683.12,5242.0
2024-08-23 13:20:00,683.11,683.64,682.82,683.45,2954.0,683.11,683.64,682.82,683.45,2954.0
2024-08-23 13:25:00,683.73,684.72,683.64,684.72,3368.0,683.73,684.72,683.64,684.72,3368.0
2024-08-23 13:30:00,684.67,685.94,684.66,685.1,3879.0,684.67,685.94,684.66,685.1,3879.0
2024-08-23 13:35:00,685.0,685.21,684.85,685.1,1700.0,685.0,685.21,684.85,685.1,1700.0
2024-08-23 13:40:00,684.7,685.3,684.28,684.9,4905.0,684.7,685.3,684.28,684.9,4905.0
2024-08-23 13:45:00,684.92,684.92,684.34,684.63,7666.0,684.92,684.92,684.34,684.63,7666.0
2024-08-23 13:50:00,684.35,684.39,683.51,683.96,7327.0,684.35,684.39,683.51,683.96,7327.0
2024-08-23 13:55:00,683.62,684.13,683.42,683.7,2508.0,683.62,684.13,683.42,683.7,2508.0
2024-08-23 14:00:00,683.58,684.48,683.13,684.1,5772.0,683.58,684.48,683.13,684.1,5772.0
2024-08-23 14:05:00,684.22,684.93,684.12,684.77,8141.0,684.22,684.93,684.12,684.77,8141.0
2024-08-23 14:10:00,684.77,684.95,683.65,683.84,7129.0,684.77,684.95,683.65,683.84,7129.0
2024-08-23 14:15:00,683.89,684.18,683.65,683.66,2145.0,683.89,684.18,683.65,683.66,2145.0
2024-08-23 14:20:00,683.73,683.73,682.51,682.96,10164.0,683.73,683.73,682.51,682.96,10164.0
2024-08-23 14:25:00,683.11,683.33,682.79,683.06,7730.0,683.11,683.33,682.79,683.06,7730.0
2024-08-23 14:30:00,682.83,683.03,682.73,682.73,3146.0,682.83,683.03,682.73,682.73,3146.0
2024-08-23 14:35:00,682.73,682.9,682.51,682.89,2548.0,682.73,682.9,682.51,682.89,2548.0
2024-08-23 14:40:00,682.79,682.96,682.4,682.4,5097.0,682.79,682.96,682.4,682.4,5097.0
2024-08-23 14:45:00,682.75,683.57,682.71,683.22,10619.0,682.75,683.57,682.71,683.22,10619.0
2024-08-23 14:50:00,683.11,683.25,682.98,683.05,2942.0,683.11,683.25,682.98,683.05,2942.0
2024-08-23 14:55:00,683.0,683.05,682.0,682.5,7251.0,683.0,683.05,682.0,682.5,7251.0
2024-08-23 15:00:00,682.55,682.55,681.53,682.02,7170.0,682.55,682.55,681.53,682.02,7170.0
2024-08-23 15:05:00,682.02,682.74,682.02,682.74,3968.0,682.02,682.74,682.02,682.74,3968.0
2024-08-23 15:10:00,682.73,684.84,682.47,684.84,13255.0,682.73,684.84,682.47,684.84,13255.0
2024-08-23 15:15:00,684.61,684.8,684.12,684.8,8169.0,684.61,684.8,684.12,684.8,8169.0
2024-08-23 15:20:00,684.8,685.1,684.37,684.82,7080.0,684.8,685.1,684.37,684.82,7080.0
2024-08-23 15:25:00,684.67,685.35,684.43,685.35,15318.0,684.67,685.35,684.43,685.35,15318.0
2024-08-23 15:30:00,685.25,685.45,684.29,684.46,6308.0,685.25,685.45,684.29,684.46,6308.0
2024-08-23 15:35:00,684.41,684.57,683.95,683.95,3086.0,684.41,684.57,683.95,683.95,3086.0
2024-08-23 15:40:00,684.32,684.82,684.0,684.05,10441.0,684.32,684.82,684.0,684.05,10441.0
2024-08-23 15:45:00,684.04,686.0,683.63,685.93,16674.0,684.04,686.0,683.63,685.93,16674.0
2024-08-23 15:50:00,686.12,688.16,685.5,687.64,34886.0,686.12,688.16,685.5,687.64,34886.0
2024-08-23 15:55:00,687.96,688.24,686.3,686.74,90787.0,687.96,688.24,686.3,686.74,90787.0
2024-08-26 09:30:00,687.26,690.14,686.0,689.68,33914.0,687.26,690.14,686.0,689.68,33914.0
2024-08-26 09:35:00,689.86,689.86,687.45,688.18,13499.0,689.86,689.86,687.45,688.18,13499.0
2024-08-26 09:40:00,688.63,689.0,687.35,688.14,14594.0,688.63,689.0,687.35,688.14,14594.0
2024-08-26 09:45:00,687.96,688.59,685.0,686.14,17825.0,687.96,688.59,685.0,686.14,17825.0
2024-08-26 09:50:00,686.87,687.58,686.12,686.5,5331.0,686.87,687.58,686.12,686.5,5331.0
2024-08-26 09:55:00,686.44,687.03,685.5,686.05,19199.0,686.44,687.03,685.5,686.05,19199.0
2024-08-26 10:00:00,686.79,687.06,686.23,686.72,8665.0,686.79,687.06,686.23,686.72,8665.0
2024-08-26 10:05:00,687.18,687.6,685.53,685.63,8531.0,687.18,687.6,685.53,685.63,8531.0
2024-08-26 10:10:00,685.71,686.12,684.86,684.92,13368.0,685.71,686.12,684.86,684.92,13368.0
2024-08-26 10:15:00,685.07,685.61,684.5,684.59,7301.0,685.07,685.61,684.5,684.59,7301.0
2024-08-26 10:20:00,684.6,685.96,684.53,685.05,12996.0,684.6,685.96,684.53,685.05,12996.0
2024-08-26 10:25:00,685.15,686.0,684.7,685.42,7663.0,685.15,686.0,684.7,685.42,7663.0
2024-08-26 10:30:00,685.4,685.96,683.36,683.68,14607.0,685.4,685.96,683.36,683.68,14607.0
2024-08-26 10:35:00,683.48,683.57,681.63,682.38,6310.0,683.48,683.57,681.63,682.38,6310.0
2024-08-26 10:40:00,682.14,684.56,682.14,684.1,11153.0,682.14,684.56,682.14,684.1,11153.0
2024-08-26 10:45:00,683.85,684.72,682.72,683.32,19548.0,683.85,684.72,682.72,683.32,19548.0
2024-08-26 10:50:00,683.66,684.54,682.98,684.15,5531.0,683.66,684.54,682.98,684.15,5531.0
2024-08-26 10:55:00,684.48,686.53,684.02,686.53,12601.0,684.48,686.53,684.02,686.53,12601.0
2024-08-26 11:00:00,686.53,687.05,686.34,687.01,14178.0,686.53,687.05,686.34,687.01,14178.0
2024-08-26 11:05:00,686.87,689.59,686.87,689.54,15239.0,686.87,689.59,686.87,689.54,15239.0
2024-08-26 11:10:00,689.54,689.65,688.68,689.1,8473.0,689.54,689.65,688.68,689.1,8473.0
2024-08-26 11:15:00,689.12,689.39,688.06,688.56,6830.0,689.12,689.39,688.06,688.56,6830.0
2024-08-26 11:20:00,688.84,690.59,688.69,690.03,11656.0,688.84,690.59,688.69,690.03,11656.0
2024-08-26 11:25:00,689.96,690.2,688.83,688.83,4835.0,689.96,690.2,688.83,688.83,4835.0
2024-08-26 11:30:00,688.86,689.14,688.47,688.76,2688.0,688.86,689.14,688.47,688.76,2688.0
2024-08-26 11:35:00,688.89,689.29,688.25,688.88,3029.0,688.89,689.29,688.25,688.88,3029.0
2024-08-26 11:40:00,689.05,689.72,688.5,688.57,3820.0,689.05,689.72,688.5,688.57,3820.0
2024-08-26 11:45:00,688.61,688.68,687.41,688.68,4127.0,688.61,688.68,687.41,688.68,4127.0
2024-08-26 11:50:00,688.16,688.16,687.2,687.32,4728.0,688.16,688.16,687.2,687.32,4728.0
2024-08-26 11:55:00,687.08,687.46,686.33,686.68,7427.0,687.08,687.46,686.33,686.68,7427.0
2024-08-26 12:00:00,686.8,686.99,686.37,686.42,5028.0,686.8,686.99,686.37,686.42,5028.0
2024-08-26 12:05:00,686.51,686.52,685.69,685.96,3477.0,686.51,686.52,685.69,685.96,3477.0
2024-08-26 12:10:00,686.05,686.76,686.0,686.38,3980.0,686.05,686.76,686.0,686.38,3980.0
2024-08-26 12:15:00,686.77,687.24,686.77,687.15,3371.0,686.77,687.24,686.77,687.15,3371.0
2024-08-26 12:20:00,687.64,688.39,687.57,688.25,8249.0,687.64,688.39,687.57,688.25,8249.0
2024-08-26 12:25:00,688.5,689.14,688.39,689.13,3250.0,688.5,689.14,688.39,689.13,3250.0
2024-08-26 12:30:00,689.29,689.5,688.84,688.99,4050.0,689.29,689.5,688.84,688.99,4050.0
2024-08-26 12:35:00,689.45,690.0,689.26,689.3,1354.0,689.45,690.0,689.26,689.3,1354.0
2024-08-26 12:40:00,689.58,690.31,689.3,690.31,5263.0,689.58,690.31,689.3,690.31,5263.0
2024-08-26 12:45:00,690.3,690.5,689.8,690.07,4160.0,690.3,690.5,689.8,690.07,4160.0
2024-08-26 12:50:00,690.12,690.34,689.55,689.73,4409.0,690.12,690.34,689.55,689.73,4409.0
2024-08-26 12:55:00,690.1,690.1,689.32,689.76,5128.0,690.1,690.1,689.32,689.76,5128.0
2024-08-26 13:00:00,689.74,689.74,689.16,689.37,5338.0,689.74,689.74,689.16,689.37,5338.0
2024-08-26 13:05:00,689.27,689.47,688.55,688.77,3238.0,689.27,689.47,688.55,688.77,3238.0
2024-08-26 13:10:00,688.8,689.12,688.06,689.12,4685.0,688.8,689.12,688.06,689.12,4685.0
2024-08-26 13:15:00,688.88,689.32,688.13,688.13,2654.0,688.88,689.32,688.13,688.13,2654.0
2024-08-26 13:20:00,688.43,688.88,688.16,688.58,2369.0,688.43,688.88,688.16,688.58,2369.0
2024-08-26 13:25:00,688.59,689.33,688.58,688.73,4314.0,688.59,689.33,688.58,688.73,4314.0
2024-08-26 13:30:00,688.82,689.15,688.47,688.47,1727.0,688.82,689.15,688.47,688.47,1727.0
2024-08-26 13:35:00,688.19,688.45,686.96,686.96,13322.0,688.19,688.45,686.96,686.96,13322.0
2024-08-26 13:40:00,687.48,687.86,687.39,687.86,4722.0,687.48,687.86,687.39,687.86,4722.0
2024-08-26 13:45:00,687.44,687.6,686.51,686.88,2959.0,687.44,687.6,686.51,686.88,2959.0
2024-08-26 13:50:00,686.75,686.93,686.59,686.93,3255.0,686.75,686.93,686.59,686.93,3255.0
2024-08-26 13:55:00,686.58,686.58,686.1,686.35,3005.0,686.58,686.58,686.1,686.35,3005.0
2024-08-26 14:00:00,686.2,687.07,686.06,686.15,3130.0,686.2,687.07,686.06,686.15,3130.0
2024-08-26 14:05:00,686.6,686.87,686.5,686.51,1001.0,686.6,686.87,686.5,686.51,1001.0
2024-08-26 14:10:00,686.75,687.29,686.44,687.03,3803.0,686.75,687.29,686.44,687.03,3803.0
2024-08-26 14:15:00,686.92,687.5,686.65,687.27,4491.0,686.92,687.5,686.65,687.27,4491.0
2024-08-26 14:20:00,687.49,688.14,687.49,687.84,4198.0,687.49,688.14,687.49,687.84,4198.0
2024-08-26 14:25:00,687.83,688.18,687.6,688.1,2235.0,687.83,688.18,687.6,688.1,2235.0
2024-08-26 14:30:00,688.18,688.32,687.89,688.28,3740.0,688.18,688.32,687.89,688.28,3740.0
2024-08-26 14:35:00,688.11,689.25,688.07,689.0,4151.0,688.11,689.25,688.07,689.0,4151.0
2024-08-26 14:40:00,689.19,689.5,689.06,689.14,1567.0,689.19,689.5,689.06,689.14,1567.0
2024-08-26 14:45:00,689.44,689.58,689.31,689.51,2214.0,689.44,689.58,689.31,689.51,2214.0
2024-08-26 14:50:00,689.62,689.62,689.1,689.37,2335.0,689.62,689.62,689.1,689.37,2335.0
2024-08-26 14:55:00,689.51,689.69,689.18,689.24,2607.0,689.51,689.69,689.18,689.24,2607.0
2024-08-26 15:00:00,689.0,689.35,688.82,688.85,4258.0,689.0,689.35,688.82,688.85,4258.0
2024-08-26 15:05:00,688.99,688.99,687.99,688.05,6363.0,688.99,688.99,687.99,688.05,6363.0
2024-08-26 15:10:00,688.14,688.77,688.14,688.63,3567.0,688.14,688.77,688.14,688.63,3567.0
2024-08-26 15:15:00,688.67,688.78,687.65,687.65,7618.0,688.67,688.78,687.65,687.65,7618.0
2024-08-26 15:20:00,687.7,688.26,687.6,687.69,5309.0,687.7,688.26,687.6,687.69,5309.0
2024-08-26 15:25:00,687.73,688.0,687.55,687.78,4783.0,687.73,688.0,687.55,687.78,4783.0
2024-08-26 15:30:00,687.6,688.65,687.4,688.43,3103.0,687.6,688.65,687.4,688.43,3103.0
2024-08-26 15:35:00,688.43,688.44,687.28,687.38,2535.0,688.43,688.44,687.28,687.38,2535.0
2024-08-26 15:40:00,687.16,687.61,686.93,686.93,6192.0,687.16,687.61,686.93,686.93,6192.0
2024-08-26 15:45:00,687.01,687.15,686.61,686.97,6893.0,687.01,687.15,686.61,686.97,6893.0
2024-08-26 15:50:00,687.17,689.71,687.17,688.49,26542.0,687.17,689.71,687.17,688.49,26542.0
2024-08-26 15:55:00,687.97,688.83,687.21,688.83,34723.0,687.97,688.83,687.21,688.83,34723.0
2024-08-27 09:30:00,689.14,689.57,686.92,689.34,51844.0,689.14,689.57,686.92,689.34,51844.0
2024-08-27 09:35:00,689.18,694.45,689.18,693.56,82572.0,689.18,694.45,689.18,693.56,82572.0
2024-08-27 09:40:00,693.19,693.19,689.5,690.23,37242.0,693.19,693.19,689.5,690.23,37242.0
2024-08-27 09:45:00,690.48,691.72,689.51,690.2,28272.0,690.48,691.72,689.51,690.2,28272.0
2024-08-27 09:50:00,690.57,692.39,690.04,691.67,25430.0,690.57,692.39,690.04,691.67,25430.0
2024-08-27 09:55:00,691.67,692.5,691.17,691.62,40697.0,691.67,692.5,691.17,691.62,40697.0
2024-08-27 10:00:00,691.53,694.24,691.53,694.03,31173.0,691.53,694.24,691.53,694.03,31173.0
2024-08-27 10:05:00,694.28,696.38,693.97,695.46,54547.0,694.28,696.38,693.97,695.46,54547.0
2024-08-27 10:10:00,695.81,696.96,695.0,695.75,23682.0,695.81,696.96,695.0,695.75,23682.0
2024-08-27 10:15:00,695.72,696.45,694.62,695.13,19027.0,695.72,696.45,694.62,695.13,19027.0
2024-08-27 10:20:00,695.33,696.01,694.3,696.0,11881.0,695.33,696.01,694.3,696.0,11881.0
2024-08-27 10:25:00,695.62,697.83,695.62,697.45,26515.0,695.62,697.83,695.62,697.45,26515.0
2024-08-27 10:30:00,697.66,699.58,697.66,699.34,35550.0,697.66,699.58,697.66,699.34,35550.0
2024-08-27 10:35:00,699.34,701.5,698.65,700.63,41166.0,699.34,701.5,698.65,700.63,41166.0
2024-08-27 10:40:00,700.76,702.88,700.53,702.59,42840.0,700.76,702.88,700.53,702.59,42840.0
2024-08-27 10:45:00,702.6,703.5,702.15,702.62,22742.0,702.6,703.5,702.15,702.62,22742.0
2024-08-27 10:50:00,702.56,704.05,702.3,704.0,31906.0,702.56,704.05,702.3,704.0,31906.0
2024-08-27 10:55:00,704.14,705.17,703.75,704.71,46822.0,704.14,705.17,703.75,704.71,46822.0
2024-08-27 11:00:00,705.0,705.92,705.0,705.13,29190.0,705.0,705.92,705.0,705.13,29190.0
2024-08-27 11:05:00,705.21,707.04,705.06,707.04,43173.0,705.21,707.04,705.06,707.04,43173.0
2024-08-27 11:10:00,706.96,707.89,706.29,706.29,25605.0,706.96,707.89,706.29,706.29,25605.0
2024-08-27 11:15:00,706.63,707.32,705.3,705.74,37330.0,706.63,707.32,705.3,705.74,37330.0
2024-08-27 11:20:00,706.0,706.61,705.0,706.49,15563.0,706.0,706.61,705.0,706.49,15563.0
2024-08-27 11:25:00,706.5,706.5,705.41,705.87,14500.0,706.5,706.5,705.41,705.87,14500.0
2024-08-27 11:30:00,705.64,705.96,702.81,703.01,24853.0,705.64,705.96,702.81,703.01,24853.0
2024-08-27 11:35:00,703.34,704.78,703.28,704.46,16504.0,703.34,704.78,703.28,704.46,16504.0
2024-08-27 11:40:00,704.59,704.59,703.04,704.49,10391.0,704.59,704.59,703.04,704.49,10391.0
2024-08-27 11:45:00,703.65,704.6,703.65,703.76,4852.0,703.65,704.6,703.65,703.76,4852.0
2024-08-27 11:50:00,703.89,704.29,702.81,702.81,7607.0,703.89,704.29,702.81,702.81,7607.0
2024-08-27 11:55:00,702.63,703.43,702.33,703.18,12605.0,702.63,703.43,702.33,703.18,12605.0
2024-08-27 12:00:00,702.83,703.28,702.07,703.28,10152.0,702.83,703.28,702.07,703.28,10152.0
2024-08-27 12:05:00,703.17,703.82,702.7,703.39,19483.0,703.17,703.82,702.7,703.39,19483.0
2024-08-27 12:10:00,703.72,706.28,703.65,705.77,25134.0,703.72,706.28,703.65,705.77,25134.0
2024-08-27 12:15:00,705.67,706.5,705.48,706.28,11204.0,705.67,706.5,705.48,706.28,11204.0
2024-08-27 12:20:00,706.26,706.45,705.73,706.11,9502.0,706.26,706.45,705.73,706.11,9502.0
2024-08-27 12:25:00,706.12,706.23,705.45,705.73,11675.0,706.12,706.23,705.45,705.73,11675.0
2024-08-27 12:30:00,705.58,706.0,705.3,705.34,7907.0,705.58,706.0,705.3,705.34,7907.0
2024-08-27 12:35:00,705.3,706.7,704.63,704.98,25156.0,705.3,706.7,704.63,704.98,25156.0
2024-08-27 12:40:00,705.08,705.16,703.67,704.41,15554.0,705.08,705.16,703.67,704.41,15554.0
2024-08-27 12:45:00,704.48,705.66,704.38,705.66,5948.0,704.48,705.66,704.38,705.66,5948.0
2024-08-27 12:50:00,705.38,706.55,705.38,706.3,8607.0,705.38,706.55,705.38,706.3,8607.0
2024-08-27 12:55:00,706.3,706.53,704.86,705.21,7658.0,706.3,706.53,704.86,705.21,7658.0
2024-08-27 13:00:00,705.07,705.57,704.83,705.16,8191.0,705.07,705.57,704.83,705.16,8191.0
2024-08-27 13:05:00,705.05,705.54,705.0,705.18,4026.0,705.05,705.54,705.0,705.18,4026.0
2024-08-27 13:10:00,705.2,705.73,705.01,705.31,7522.0,705.2,705.73,705.01,705.31,7522.0
2024-08-27 13:15:00,704.69,705.31,704.5,705.2,4758.0,704.69,705.31,704.5,705.2,4758.0
2024-08-27 13:20:00,705.38,705.38,703.73,704.1,5554.0,705.38,705.38,703.73,704.1,5554.0
2024-08-27 13:25:00,703.7,704.25,703.09,703.78,9918.0,703.7,704.25,703.09,703.78,9918.0
2024-08-27 13:30:00,703.52,703.86,702.68,703.24,7400.0,703.52,703.86,702.68,703.24,7400.0
2024-08-27 13:35:00,703.24,703.43,702.08,702.08,5017.0,703.24,703.43,702.08,702.08,5017.0
2024-08-27 13:40:00,702.33,702.33,700.35,700.58,29828.0,702.33,702.33,700.35,700.58,29828.0
2024-08-27 13:45:00,700.35,700.92,700.2,700.49,11068.0,700.35,700.92,700.2,700.49,11068.0
2024-08-27 13:50:00,700.6,701.18,700.14,700.62,7950.0,700.6,701.18,700.14,700.62,7950.0
2024-08-27 13:55:00,700.42,701.57,700.4,701.12,12111.0,700.42,701.57,700.4,701.12,12111.0
2024-08-27 14:00:00,701.27,701.6,700.75,700.88,6737.0,701.27,701.6,700.75,700.88,6737.0
2024-08-27 14:05:00,701.0,701.21,699.42,699.79,9595.0,701.0,701.21,699.42,699.79,9595.0
2024-08-27 14:10:00,699.69,700.31,699.4,699.99,9791.0,699.69,700.31,699.4,699.99,9791.0
2024-08-27 14:15:00,699.64,700.29,698.5,698.69,22026.0,699.64,700.29,698.5,698.69,22026.0
2024-08-27 14:20:00,698.84,699.07,697.61,697.97,6453.0,698.84,699.07,697.61,697.97,6453.0
2024-08-27 14:25:00,697.97,698.97,697.97,698.62,11677.0,697.97,698.97,697.97,698.62,11677.0
2024-08-27 14:30:00,698.49,698.49,697.34,697.51,8798.0,698.49,698.49,697.34,697.51,8798.0
2024-08-27 14:35:00,697.43,697.97,697.41,697.75,6028.0,697.43,697.97,697.41,697.75,6028.0
2024-08-27 14:40:00,697.62,697.84,697.3,697.44,13171.0,697.62,697.84,697.3,697.44,13171.0
2024-08-27 14:45:00,697.45,697.71,696.55,697.09,15678.0,697.45,697.71,696.55,697.09,15678.0
2024-08-27 14:50:00,697.1,697.11,696.4,696.43,5173.0,697.1,697.11,696.4,696.43,5173.0
2024-08-27 14:55:00,696.82,697.33,696.51,696.8,13833.0,696.82,697.33,696.51,696.8,13833.0
2024-08-27 15:00:00,696.97,697.5,696.36,697.24,11674.0,696.97,697.5,696.36,697.24,11674.0
2024-08-27 15:05:00,697.35,697.83,696.88,696.98,11611.0,697.35,697.83,696.88,696.98,11611.0
2024-08-27 15:10:00,696.94,697.77,696.21,696.34,12142.0,696.94,697.77,696.21,696.34,12142.0
2024-08-27 15:15:00,696.31,697.2,696.18,696.5,7138.0,696.31,697.2,696.18,696.5,7138.0
2024-08-27 15:20:00,696.35,697.07,696.14,696.83,8581.0,696.35,697.07,696.14,696.83,8581.0
2024-08-27 15:25:00,696.75,697.04,696.32,696.75,10135.0,696.75,697.04,696.32,696.75,10135.0
2024-08-27 15:30:00,696.54,697.01,696.41,697.0,13361.0,696.54,697.01,696.41,697.0,13361.0
2024-08-27 15:35:00,696.99,697.21,696.41,697.1,17652.0,696.99,697.21,696.41,697.1,17652.0
2024-08-27 15:40:00,697.04,697.91,696.7,697.7,18461.0,697.04,697.91,696.7,697.7,18461.0
2024-08-27 15:45:00,697.75,698.32,697.72,698.08,11199.0,697.75,698.32,697.72,698.08,11199.0
2024-08-27 15:50:00,697.84,697.84,696.45,696.53,21280.0,697.84,697.84,696.45,696.53,21280.0
2024-08-27 15:55:00,696.0,696.61,695.22,695.72,58366.0,696.0,696.61,695.22,695.72,58366.0
2024-08-28 09:30:00,695.83,696.67,693.45,695.32,36906.0,695.83,696.67,693.45,695.32,36906.0
2024-08-28 09:35:00,694.8,695.0,693.27,693.32,10506.0,694.8,695.0,693.27,693.32,10506.0
2024-08-28 09:40:00,693.31,693.75,692.0,692.0,11566.0,693.31,693.75,692.0,692.0,11566.0
2024-08-28 09:45:00,691.95,692.6,690.56,691.44,11855.0,691.95,692.6,690.56,691.44,11855.0
2024-08-28 09:50:00,691.46,691.68,690.42,690.76,9222.0,691.46,691.68,690.42,690.76,9222.0
2024-08-28 09:55:00,690.75,691.36,690.17,690.92,12884.0,690.75,691.36,690.17,690.92,12884.0
2024-08-28 10:00:00,690.91,690.91,688.29,689.64,22914.0,690.91,690.91,688.29,689.64,22914.0
2024-08-28 10:05:00,689.98,689.98,688.23,688.52,17470.0,689.98,689.98,688.23,688.52,17470.0
2024-08-28 10:10:00,688.55,688.83,687.58,688.05,19299.0,688.55,688.83,687.58,688.05,19299.0
2024-08-28 10:15:00,687.9,688.34,687.39,687.73,11551.0,687.9,688.34,687.39,687.73,11551.0
2024-08-28 10:20:00,688.1,688.61,687.72,688.59,11576.0,688.1,688.61,687.72,688.59,11576.0
2024-08-28 10:25:00,688.8,689.72,688.51,689.02,25364.0,688.8,689.72,688.51,689.02,25364.0
2024-08-28 10:30:00,689.3,689.47,688.37,688.41,7519.0,689.3,689.47,688.37,688.41,7519.0
2024-08-28 10:35:00,688.37,689.12,688.0,688.77,5098.0,688.37,689.12,688.0,688.77,5098.0
2024-08-28 10:40:00,688.5,688.5,686.55,686.55,10992.0,688.5,688.5,686.55,686.55,10992.0
2024-08-28 10:45:00,686.85,686.86,684.4,684.4,22535.0,686.85,686.86,684.4,684.4,22535.0
2024-08-28 10:50:00,684.83,684.83,683.79,684.36,17050.0,684.83,684.83,683.79,684.36,17050.0
2024-08-28 10:55:00,684.18,684.55,683.18,683.18,9394.0,684.18,684.55,683.18,683.18,9394.0
2024-08-28 11:00:00,683.0,683.01,681.25,681.8,20774.0,683.0,683.01,681.25,681.8,20774.0
2024-08-28 11:05:00,681.57,682.91,681.36,682.12,20317.0,681.57,682.91,681.36,682.12,20317.0
2024-08-28 11:10:00,681.99,682.16,678.72,678.72,21937.0,681.99,682.16,678.72,678.72,21937.0
2024-08-28 11:15:00,678.63,679.05,677.36,678.09,26403.0,678.63,679.05,677.36,678.09,26403.0
2024-08-28 11:20:00,678.04,679.65,677.74,678.68,14855.0,678.04,679.65,677.74,678.68,14855.0
2024-08-28 11:25:00,679.0,679.56,678.49,678.99,20996.0,679.0,679.56,678.49,678.99,20996.0
2024-08-28 11:30:00,679.1,679.12,677.42,678.8,18788.0,679.1,679.12,677.42,678.8,18788.0
2024-08-28 11:35:00,678.51,679.7,678.41,679.13,13241.0,678.51,679.7,678.41,679.13,13241.0
2024-08-28 11:40:00,679.01,680.07,678.97,679.87,14539.0,679.01,680.07,678.97,679.87,14539.0
2024-08-28 11:45:00,679.89,680.44,679.3,679.95,11100.0,679.89,680.44,679.3,679.95,11100.0
2024-08-28 11:50:00,680.12,681.0,679.62,680.0,14006.0,680.12,681.0,679.62,680.0,14006.0
2024-08-28 11:55:00,680.39,681.1,679.81,680.92,8085.0,680.39,681.1,679.81,680.92,8085.0
2024-08-28 12:00:00,681.11,682.45,680.86,682.45,10327.0,681.11,682.45,680.86,682.45,10327.0
2024-08-28 12:05:00,682.25,682.43,681.5,682.02,5410.0,682.25,682.43,681.5,682.02,5410.0
2024-08-28 12:10:00,682.0,682.74,681.74,682.74,13693.0,682.0,682.74,681.74,682.74,13693.0
2024-08-28 12:15:00,682.44,682.51,680.81,682.49,8393.0,682.44,682.51,680.81,682.49,8393.0
2024-08-28 12:20:00,682.61,682.61,680.78,681.02,5869.0,682.61,682.61,680.78,681.02,5869.0
2024-08-28 12:25:00,680.86,682.09,680.76,681.04,23807.0,680.86,682.09,680.76,681.04,23807.0
2024-08-28 12:30:00,681.31,683.69,681.07,683.0,27967.0,681.31,683.69,681.07,683.0,27967.0
2024-08-28 12:35:00,682.82,683.25,682.54,682.76,5964.0,682.82,683.25,682.54,682.76,5964.0
2024-08-28 12:40:00,682.82,683.58,682.44,683.33,12490.0,682.82,683.58,682.44,683.33,12490.0
2024-08-28 12:45:00,683.32,683.32,682.4,682.47,4305.0,683.32,683.32,682.4,682.47,4305.0
2024-08-28 12:50:00,682.47,683.61,682.47,683.07,7547.0,682.47,683.61,682.47,683.07,7547.0
2024-08-28 12:55:00,683.07,683.97,682.83,683.84,9855.0,683.07,683.97,682.83,683.84,9855.0
2024-08-28 13:00:00,683.77,684.14,683.21,683.52,11926.0,683.77,684.14,683.21,683.52,11926.0
2024-08-28 13:05:00,683.2,684.03,683.1,683.56,3236.0,683.2,684.03,683.1,683.56,3236.0
2024-08-28 13:10:00,683.63,683.85,682.0,682.01,7586.0,683.63,683.85,682.0,682.01,7586.0
2024-08-28 13:15:00,682.08,682.47,682.0,682.29,3337.0,682.08,682.47,682.0,682.29,3337.0
2024-08-28 13:20:00,682.57,683.4,682.57,683.4,9510.0,682.57,683.4,682.57,683.4,9510.0
2024-08-28 13:25:00,683.67,683.7,683.31,683.58,6045.0,683.67,683.7,683.31,683.58,6045.0
2024-08-28 13:30:00,683.76,684.0,683.43,683.75,2661.0,683.76,684.0,683.43,683.75,2661.0
2024-08-28 13:35:00,683.7,684.2,683.35,683.4,13602.0,683.7,684.2,683.35,683.4,13602.0
2024-08-28 13:40:00,683.48,683.48,682.79,683.0,12084.0,683.48,683.48,682.79,683.0,12084.0
2024-08-28 13:45:00,683.01,683.21,682.64,682.64,5158.0,683.01,683.21,682.64,682.64,5158.0
2024-08-28 13:50:00,683.0,683.0,681.63,681.64,5557.0,683.0,683.0,681.63,681.64,5557.0
2024-08-28 13:55:00,681.57,681.63,677.65,677.83,15733.0,681.57,681.63,677.65,677.83,15733.0
2024-08-28 14:00:00,677.9,678.52,677.1,678.16,11457.0,677.9,678.52,677.1,678.16,11457.0
2024-08-28 14:05:00,677.77,679.11,677.73,678.94,15414.0,677.77,679.11,677.73,678.94,15414.0
2024-08-28 14:10:00,678.76,678.86,678.08,678.5,11550.0,678.76,678.86,678.08,678.5,11550.0
2024-08-28 14:15:00,678.6,678.75,678.09,678.44,5928.0,678.6,678.75,678.09,678.44,5928.0
2024-08-28 14:20:00,678.44,678.92,678.41,678.41,10240.0,678.44,678.92,678.41,678.41,10240.0
2024-08-28 14:25:00,678.5,679.14,678.11,678.5,5919.0,678.5,679.14,678.11,678.5,5919.0
2024-08-28 14:30:00,678.86,678.9,678.29,678.52,6635.0,678.86,678.9,678.29,678.52,6635.0
2024-08-28 14:35:00,678.52,678.68,678.29,678.35,6245.0,678.52,678.68,678.29,678.35,6245.0
2024-08-28 14:40:00,678.35,678.89,678.3,678.6,4826.0,678.35,678.89,678.3,678.6,4826.0
2024-08-28 14:45:00,679.04,679.04,678.03,678.14,12034.0,679.04,679.04,678.03,678.14,12034.0
2024-08-28 14:50:00,678.33,680.12,678.17,680.12,26241.0,678.33,680.12,678.17,680.12,26241.0
2024-08-28 14:55:00,680.72,682.65,680.46,682.65,30432.0,680.72,682.65,680.46,682.65,30432.0
2024-08-28 15:00:00,682.72,683.22,682.24,682.96,12368.0,682.72,683.22,682.24,682.96,12368.0
2024-08-28 15:05:00,682.78,682.78,681.5,681.85,7796.0,682.78,682.78,681.5,681.85,7796.0
2024-08-28 15:10:00,681.85,682.08,681.32,681.79,5225.0,681.85,682.08,681.32,681.79,5225.0
2024-08-28 15:15:00,682.01,682.49,681.82,681.83,8651.0,682.01,682.49,681.82,681.83,8651.0
2024-08-28 15:20:00,682.0,682.1,681.54,681.82,6853.0,682.0,682.1,681.54,681.82,6853.0
2024-08-28 15:25:00,681.84,682.72,681.84,682.72,13541.0,681.84,682.72,681.84,682.72,13541.0
2024-08-28 15:30:00,682.75,683.58,682.75,683.58,7676.0,682.75,683.58,682.75,683.58,7676.0
2024-08-28 15:35:00,683.67,683.98,683.14,683.21,13747.0,683.67,683.98,683.14,683.21,13747.0
2024-08-28 15:40:00,683.16,684.17,683.16,683.83,7802.0,683.16,684.17,683.16,683.83,7802.0
2024-08-28 15:45:00,683.67,684.62,683.66,683.92,8915.0,683.67,684.62,683.66,683.92,8915.0
2024-08-28 15:50:00,684.19,685.94,683.45,684.85,27529.0,684.19,685.94,683.45,684.85,27529.0
2024-08-28 15:55:00,684.49,684.79,683.54,683.61,57544.0,684.49,684.79,683.54,683.61,57544.0
2024-08-29 09:30:00,690.0,690.9,686.07,690.36,62265.0,690.0,690.9,686.07,690.36,62265.0
2024-08-29 09:35:00,690.12,690.5,688.26,688.27,24142.0,690.12,690.5,688.26,688.27,24142.0
2024-08-29 09:40:00,688.73,688.91,686.31,686.59,20824.0,688.73,688.91,686.31,686.59,20824.0
2024-08-29 09:45:00,687.0,692.1,686.95,691.03,49463.0,687.0,692.1,686.95,691.03,49463.0
2024-08-29 09:50:00,691.04,691.04,688.44,689.21,18867.0,691.04,691.04,688.44,689.21,18867.0
2024-08-29 09:55:00,689.21,690.82,689.16,690.18,21736.0,689.21,690.82,689.16,690.18,21736.0
2024-08-29 10:00:00,690.5,691.38,688.7,689.42,14919.0,690.5,691.38,688.7,689.42,14919.0
2024-08-29 10:05:00,689.43,691.65,689.41,689.69,8614.0,689.43,691.65,689.41,689.69,8614.0
2024-08-29 10:10:00,689.91,692.84,689.48,692.35,16014.0,689.91,692.84,689.48,692.35,16014.0
2024-08-29 10:15:00,692.59,692.68,689.69,689.82,13772.0,692.59,692.68,689.69,689.82,13772.0
2024-08-29 10:20:00,690.01,690.37,689.0,690.06,9762.0,690.01,690.37,689.0,690.06,9762.0
2024-08-29 10:25:00,690.41,691.94,690.08,691.54,16399.0,690.41,691.94,690.08,691.54,16399.0
2024-08-29 10:30:00,691.85,693.54,691.85,693.08,11058.0,691.85,693.54,691.85,693.08,11058.0
2024-08-29 10:35:00,693.19,694.0,692.87,693.3,13912.0,693.19,694.0,692.87,693.3,13912.0
2024-08-29 10:40:00,693.1,694.0,691.8,693.46,16353.0,693.1,694.0,691.8,693.46,16353.0
2024-08-29 10:45:00,693.56,695.58,693.52,695.38,18628.0,693.56,695.58,693.52,695.38,18628.0
2024-08-29 10:50:00,695.38,696.66,695.26,695.33,21664.0,695.38,696.66,695.26,695.33,21664.0
2024-08-29 10:55:00,695.55,695.77,693.55,694.17,8360.0,695.55,695.77,693.55,694.17,8360.0
2024-08-29 11:00:00,694.54,695.82,694.13,695.62,9138.0,694.54,695.82,694.13,695.62,9138.0
2024-08-29 11:05:00,695.82,696.67,695.13,696.46,10218.0,695.82,696.67,695.13,696.46,10218.0
2024-08-29 11:10:00,696.47,698.29,696.0,697.94,14420.0,696.47,698.29,696.0,697.94,14420.0
2024-08-29 11:15:00,697.94,699.0,696.48,697.01,17816.0,697.94,699.0,696.48,697.01,17816.0
2024-08-29 11:20:00,696.93,697.85,695.5,697.43,9235.0,696.93,697.85,695.5,697.43,9235.0
2024-08-29 11:25:00,697.47,697.75,696.81,697.54,8320.0,697.47,697.75,696.81,697.54,8320.0
2024-08-29 11:30:00,697.88,698.33,696.65,697.0,8949.0,697.88,698.33,696.65,697.0,8949.0
2024-08-29 11:35:00,696.66,697.78,696.0,697.78,7288.0,696.66,697.78,696.0,697.78,7288.0
2024-08-29 11:40:00,697.73,698.25,697.16,697.16,5683.0,697.73,698.25,697.16,697.16,5683.0
2024-08-29 11:45:00,697.5,698.0,697.08,697.76,4244.0,697.5,698.0,697.08,697.76,4244.0
2024-08-29 11:50:00,697.74,697.74,696.88,697.5,7589.0,697.74,697.74,696.88,697.5,7589.0
2024-08-29 11:55:00,697.33,697.72,696.81,697.15,5120.0,697.33,697.72,696.81,697.15,5120.0
2024-08-29 12:00:00,697.15,698.13,697.15,697.57,6252.0,697.15,698.13,697.15,697.57,6252.0
2024-08-29 12:05:00,697.95,698.48,697.84,698.0,7627.0,697.95,698.48,697.84,698.0,7627.0
2024-08-29 12:10:00,697.74,699.07,697.65,698.69,7956.0,697.74,699.07,697.65,698.69,7956.0
2024-08-29 12:15:00,698.83,699.01,697.47,697.63,4657.0,698.83,699.01,697.47,697.63,4657.0
2024-08-29 12:20:00,697.83,697.9,697.41,697.9,2989.0,697.83,697.9,697.41,697.9,2989.0
2024-08-29 12:25:00,697.61,697.91,697.32,697.91,4035.0,697.61,697.91,697.32,697.91,4035.0
2024-08-29 12:30:00,697.91,699.0,697.86,699.0,5140.0,697.91,699.0,697.86,699.0,5140.0
2024-08-29 12:35:00,699.1,699.25,698.68,699.25,6559.0,699.1,699.25,698.68,699.25,6559.0
2024-08-29 12:40:00,699.31,699.8,698.73,698.91,10521.0,699.31,699.8,698.73,698.91,10521.0
2024-08-29 12:45:00,698.9,699.71,698.54,699.26,6082.0,698.9,699.71,698.54,699.26,6082.0
2024-08-29 12:50:00,699.11,699.55,698.04,698.47,10230.0,699.11,699.55,698.04,698.47,10230.0
2024-08-29 12:55:00,698.57,699.19,698.57,699.0,2170.0,698.57,699.19,698.57,699.0,2170.0
2024-08-29 13:00:00,698.88,699.32,698.49,699.32,2725.0,698.88,699.32,698.49,699.32,2725.0
2024-08-29 13:05:00,699.31,699.63,698.77,699.03,2775.0,699.31,699.63,698.77,699.03,2775.0
2024-08-29 13:10:00,698.92,698.92,697.46,698.01,6676.0,698.92,698.92,697.46,698.01,6676.0
2024-08-29 13:15:00,697.59,697.92,697.33,697.51,6078.0,697.59,697.92,697.33,697.51,6078.0
2024-08-29 13:20:00,697.36,697.86,697.36,697.47,5460.0,697.36,697.86,697.36,697.47,5460.0
2024-08-29 13:25:00,697.38,697.97,696.8,696.97,3676.0,697.38,697.97,696.8,696.97,3676.0
2024-08-29 13:30:00,696.84,696.98,696.5,696.77,6411.0,696.84,696.98,696.5,696.77,6411.0
2024-08-29 13:35:00,696.69,696.79,695.3,695.43,22345.0,696.69,696.79,695.3,695.43,22345.0
2024-08-29 13:40:00,695.54,695.74,695.1,695.74,5791.0,695.54,695.74,695.1,695.74,5791.0
2024-08-29 13:45:00,695.88,695.88,694.53,694.56,7343.0,695.88,695.88,694.53,694.56,7343.0
2024-08-29 13:50:00,694.89,696.5,694.71,696.5,1900.0,694.89,696.5,694.71,696.5,1900.0
2024-08-29 13:55:00,696.69,697.7,696.51,697.7,7743.0,696.69,697.7,696.51,697.7,7743.0
2024-08-29 14:00:00,697.35,697.41,696.56,697.37,2465.0,697.35,697.41,696.56,697.37,2465.0
2024-08-29 14:05:00,697.17,697.39,696.64,696.64,3282.0,697.17,697.39,696.64,696.64,3282.0
2024-08-29 14:10:00,696.69,697.12,695.93,697.12,2800.0,696.69,697.12,695.93,697.12,2800.0
2024-08-29 14:15:00,696.75,696.75,695.86,695.98,3300.0,696.75,696.75,695.86,695.98,3300.0
2024-08-29 14:20:00,696.16,697.0,695.98,697.0,3196.0,696.16,697.0,695.98,697.0,3196.0
2024-08-29 14:25:00,697.04,697.18,693.74,694.38,10159.0,697.04,697.18,693.74,694.38,10159.0
2024-08-29 14:30:00,693.74,693.8,692.2,692.52,13093.0,693.74,693.8,692.2,692.52,13093.0
2024-08-29 14:35:00,692.24,693.98,691.5,692.1,8578.0,692.24,693.98,691.5,692.1,8578.0
2024-08-29 14:40:00,691.95,692.86,690.25,690.39,10247.0,691.95,692.86,690.25,690.39,10247.0
2024-08-29 14:45:00,690.72,691.47,689.13,691.29,9637.0,690.72,691.47,689.13,691.29,9637.0
2024-08-29 14:50:00,690.7,691.34,689.69,691.23,5683.0,690.7,691.34,689.69,691.23,5683.0
2024-08-29 14:55:00,691.44,691.8,690.86,690.86,7421.0,691.44,691.8,690.86,690.86,7421.0
2024-08-29 15:00:00,691.15,691.21,689.88,690.46,7056.0,691.15,691.21,689.88,690.46,7056.0
2024-08-29 15:05:00,690.46,690.87,689.22,689.71,21055.0,690.46,690.87,689.22,689.71,21055.0
2024-08-29 15:10:00,689.71,689.99,688.99,689.72,14662.0,689.71,689.99,688.99,689.72,14662.0
2024-08-29 15:15:00,689.83,692.0,689.56,690.04,9078.0,689.83,692.0,689.56,690.04,9078.0
2024-08-29 15:20:00,690.55,691.15,690.35,691.02,4402.0,690.55,691.15,690.35,691.02,4402.0
2024-08-29 15:25:00,691.2,691.99,690.92,691.01,13822.0,691.2,691.99,690.92,691.01,13822.0
2024-08-29 15:30:00,691.06,692.55,690.78,691.83,5165.0,691.06,692.55,690.78,691.83,5165.0
2024-08-29 15:35:00,692.0,693.39,691.88,692.72,6435.0,692.0,693.39,691.88,692.72,6435.0
2024-08-29 15:40:00,693.0,693.05,692.0,692.32,9469.0,693.0,693.05,692.0,692.32,9469.0
2024-08-29 15:45:00,692.49,693.24,692.22,692.52,9085.0,692.49,693.24,692.22,692.52,9085.0
2024-08-29 15:50:00,692.66,693.06,690.85,691.25,20125.0,692.66,693.06,690.85,691.25,20125.0
2024-08-29 15:55:00,691.31,692.98,691.31,692.86,50316.0,691.31,692.98,691.31,692.86,50316.0
2024-08-30 09:30:00,700.37,700.58,694.0,694.88,90980.0,700.37,700.58,694.0,694.88,90980.0
2024-08-30 09:35:00,694.88,696.42,692.86,693.5,29672.0,694.88,696.42,692.86,693.5,29672.0
2024-08-30 09:40:00,693.32,695.75,693.08,693.46,25728.0,693.32,695.75,693.08,693.46,25728.0
2024-08-30 09:45:00,693.79,694.58,693.46,693.96,6050.0,693.79,694.58,693.46,693.96,6050.0
2024-08-30 09:50:00,694.0,697.67,693.16,697.64,40482.0,694.0,697.67,693.16,697.64,40482.0
2024-08-30 09:55:00,697.7,699.46,695.7,699.41,32312.0,697.7,699.46,695.7,699.41,32312.0
2024-08-30 10:00:00,699.0,701.86,699.0,700.98,57882.0,699.0,701.86,699.0,700.98,57882.0
2024-08-30 10:05:00,700.63,700.91,698.34,698.6,23607.0,700.63,700.91,698.34,698.6,23607.0
2024-08-30 10:10:00,698.46,698.75,696.13,696.14,14654.0,698.46,698.75,696.13,696.14,14654.0
2024-08-30 10:15:00,696.51,696.76,694.77,695.46,17495.0,696.51,696.76,694.77,695.46,17495.0
2024-08-30 10:20:00,695.0,695.4,694.48,695.31,8823.0,695.0,695.4,694.48,695.31,8823.0
2024-08-30 10:25:00,694.59,695.38,693.73,695.26,6504.0,694.59,695.38,693.73,695.26,6504.0
2024-08-30 10:30:00,695.0,695.34,693.92,694.05,3226.0,695.0,695.34,693.92,694.05,3226.0
2024-08-30 10:35:00,694.09,694.76,694.09,694.3,3259.0,694.09,694.76,694.09,694.3,3259.0
2024-08-30 10:40:00,694.47,696.81,694.47,695.72,15383.0,694.47,696.81,694.47,695.72,15383.0
2024-08-30 10:45:00,694.81,696.71,694.81,696.47,7317.0,694.81,696.71,694.81,696.47,7317.0
2024-08-30 10:50:00,696.36,696.78,695.54,695.85,5481.0,696.36,696.78,695.54,695.85,5481.0
2024-08-30 10:55:00,695.59,695.6,691.33,691.33,33491.0,695.59,695.6,691.33,691.33,33491.0
2024-08-30 11:00:00,691.23,691.93,690.51,691.72,7099.0,691.23,691.93,690.51,691.72,7099.0
2024-08-30 11:05:00,691.96,692.43,691.54,692.41,5752.0,691.96,692.43,691.54,692.41,5752.0
2024-08-30 11:10:00,692.34,692.45,691.69,692.15,3110.0,692.34,692.45,691.69,692.15,3110.0
2024-08-30 11:15:00,691.86,692.11,691.3,691.85,3798.0,691.86,692.11,691.3,691.85,3798.0
2024-08-30 11:20:00,691.8,692.01,691.02,692.01,6556.0,691.8,692.01,691.02,692.01,6556.0
2024-08-30 11:25:00,691.75,692.62,691.46,692.43,3387.0,691.75,692.62,691.46,692.43,3387.0
2024-08-30 11:30:00,692.45,692.45,690.22,691.29,9299.0,692.45,692.45,690.22,691.29,9299.0
2024-08-30 11:35:00,691.3,692.95,691.26,692.44,4916.0,691.3,692.95,691.26,692.44,4916.0
2024-08-30 11:40:00,692.44,692.9,692.03,692.9,4963.0,692.44,692.9,692.03,692.9,4963.0
2024-08-30 11:45:00,692.99,692.99,691.79,691.91,4400.0,692.99,692.99,691.79,691.91,4400.0
2024-08-30 11:50:00,691.84,692.73,691.74,692.73,7060.0,691.84,692.73,691.74,692.73,7060.0
2024-08-30 11:55:00,692.57,693.14,691.96,692.9,5943.0,692.57,693.14,691.96,692.9,5943.0
2024-08-30 12:00:00,692.8,692.8,691.55,691.94,2989.0,692.8,692.8,691.55,691.94,2989.0
2024-08-30 12:05:00,692.12,693.08,692.1,693.01,6509.0,692.12,693.08,692.1,693.01,6509.0
2024-08-30 12:10:00,692.55,693.23,692.23,693.23,4453.0,692.55,693.23,692.23,693.23,4453.0
2024-08-30 12:15:00,692.97,693.28,692.1,692.1,2796.0,692.97,693.28,692.1,692.1,2796.0
2024-08-30 12:20:00,692.15,692.21,691.44,691.68,2155.0,692.15,692.21,691.44,691.68,2155.0
2024-08-30 12:25:00,691.58,691.59,689.8,690.03,16999.0,691.58,691.59,689.8,690.03,16999.0
2024-08-30 12:30:00,689.96,690.29,688.43,688.66,13509.0,689.96,690.29,688.43,688.66,13509.0
2024-08-30 12:35:00,688.41,689.36,688.16,689.22,10700.0,688.41,689.36,688.16,689.22,10700.0
2024-08-30 12:40:00,689.22,689.91,689.18,689.47,4716.0,689.22,689.91,689.18,689.47,4716.0
2024-08-30 12:45:00,689.84,690.64,689.28,690.64,5773.0,689.84,690.64,689.28,690.64,5773.0
2024-08-30 12:50:00,690.72,691.68,690.72,691.39,7507.0,690.72,691.68,690.72,691.39,7507.0
2024-08-30 12:55:00,692.02,692.85,691.83,692.49,5587.0,692.02,692.85,691.83,692.49,5587.0
2024-08-30 13:00:00,692.45,693.63,692.33,693.42,3648.0,692.45,693.63,692.33,693.42,3648.0
2024-08-30 13:05:00,693.36,694.18,693.32,694.18,7103.0,693.36,694.18,693.32,694.18,7103.0
2024-08-30 13:10:00,694.11,694.4,693.88,694.16,6064.0,694.11,694.4,693.88,694.16,6064.0
2024-08-30 13:15:00,694.25,694.56,693.63,693.93,6978.0,694.25,694.56,693.63,693.93,6978.0
2024-08-30 13:20:00,693.92,694.46,693.72,693.85,5651.0,693.92,694.46,693.72,693.85,5651.0
2024-08-30 13:25:00,694.05,694.81,693.76,694.2,4345.0,694.05,694.81,693.76,694.2,4345.0
2024-08-30 13:30:00,694.2,694.85,693.6,694.8,3458.0,694.2,694.85,693.6,694.8,3458.0
2024-08-30 13:35:00,695.0,695.43,694.43,694.9,3969.0,695.0,695.43,694.43,694.9,3969.0
2024-08-30 13:40:00,694.77,695.53,694.69,694.83,5138.0,694.77,695.53,694.69,694.83,5138.0
2024-08-30 13:45:00,695.0,695.38,694.66,695.31,6765.0,695.0,695.38,694.66,695.31,6765.0
2024-08-30 13:50:00,695.22,695.7,695.06,695.43,5615.0,695.22,695.7,695.06,695.43,5615.0
2024-08-30 13:55:00,695.56,695.57,694.36,694.36,4790.0,695.56,695.57,694.36,694.36,4790.0
2024-08-30 14:00:00,694.36,694.76,694.0,694.49,3705.0,694.36,694.76,694.0,694.49,3705.0
2024-08-30 14:05:00,694.71,694.8,694.48,694.67,3042.0,694.71,694.8,694.48,694.67,3042.0
2024-08-30 14:10:00,694.55,694.91,694.29,694.75,4206.0,694.55,694.91,694.29,694.75,4206.0
2024-08-30 14:15:00,694.75,695.42,694.74,695.42,5221.0,694.75,695.42,694.74,695.42,5221.0
2024-08-30 14:20:00,695.23,695.88,695.22,695.41,7317.0,695.23,695.88,695.22,695.41,7317.0
2024-08-30 14:25:00,695.41,695.73,694.89,695.52,3161.0,695.41,695.73,694.89,695.52,3161.0
2024-08-30 14:30:00,695.49,695.49,694.87,695.36,3978.0,695.49,695.49,694.87,695.36,3978.0
2024-08-30 14:35:00,695.2,696.05,695.19,696.02,4570.0,695.2,696.05,695.19,696.02,4570.0
2024-08-30 14:40:00,696.02,696.3,695.81,695.92,4866.0,696.02,696.3,695.81,695.92,4866.0
2024-08-30 14:45:00,695.93,696.66,695.83,696.2,7880.0,695.93,696.66,695.83,696.2,7880.0
2024-08-30 14:50:00,696.36,696.96,696.29,696.61,12926.0,696.36,696.96,696.29,696.61,12926.0
2024-08-30 14:55:00,696.67,696.79,696.14,696.18,4920.0,696.67,696.79,696.14,696.18,4920.0
2024-08-30 15:00:00,696.21,696.36,694.96,694.96,6342.0,696.21,696.36,694.96,694.96,6342.0
2024-08-30 15:05:00,695.3,695.67,694.78,695.67,6978.0,695.3,695.67,694.78,695.67,6978.0
2024-08-30 15:10:00,696.0,696.24,695.21,695.87,5016.0,696.0,696.24,695.21,695.87,5016.0
2024-08-30 15:15:00,696.01,696.18,695.35,695.52,14705.0,696.01,696.18,695.35,695.52,14705.0
2024-08-30 15:20:00,695.78,696.58,695.44,696.58,10055.0,695.78,696.58,695.44,696.58,10055.0
2024-08-30 15:25:00,696.34,696.84,696.23,696.28,4544.0,696.34,696.84,696.23,696.28,4544.0
2024-08-30 15:30:00,696.34,696.64,695.93,696.18,7397.0,696.34,696.64,695.93,696.18,7397.0
2024-08-30 15:35:00,696.26,697.0,696.02,696.69,7515.0,696.26,697.0,696.02,696.69,7515.0
2024-08-30 15:40:00,696.94,697.06,695.92,696.38,9767.0,696.94,697.06,695.92,696.38,9767.0
2024-08-30 15:45:00,696.26,697.41,696.26,697.27,21068.0,696.26,697.41,696.26,697.27,21068.0
2024-08-30 15:50:00,697.48,699.59,697.48,698.83,57267.0,697.48,699.59,697.48,698.83,57267.0
2024-08-30 15:55:00,698.53,701.7,698.48,701.43,185178.0,698.53,701.7,698.48,701.43,185178.0
2024-09-03 09:30:00,700.1,703.86,695.92,698.19,99101.0,700.1,703.86,695.92,698.19,99101.0
2024-09-03 09:35:00,697.0,697.66,694.5,696.01,25395.0,697.0,697.66,694.5,696.01,25395.0
2024-09-03 09:40:00,696.7,697.29,695.32,696.36,17886.0,696.7,697.29,695.32,696.36,17886.0
2024-09-03 09:45:00,696.58,698.6,696.26,698.36,17918.0,696.58,698.6,696.26,698.36,17918.0
2024-09-03 09:50:00,698.38,699.03,694.6,694.6,13614.0,698.38,699.03,694.6,694.6,13614.0
2024-09-03 09:55:00,694.5,695.3,693.13,694.5,16685.0,694.5,695.3,693.13,694.5,16685.0
2024-09-03 10:00:00,693.92,693.99,691.0,691.87,19161.0,693.92,693.99,691.0,691.87,19161.0
2024-09-03 10:05:00,691.64,692.31,690.44,692.0,19266.0,691.64,692.31,690.44,692.0,19266.0
2024-09-03 10:10:00,691.82,691.84,687.7,688.19,21013.0,691.82,691.84,687.7,688.19,21013.0
2024-09-03 10:15:00,688.2,688.86,686.46,686.86,20016.0,688.2,688.86,686.46,686.86,20016.0
2024-09-03 10:20:00,686.79,687.75,686.66,687.75,17340.0,686.79,687.75,686.66,687.75,17340.0
2024-09-03 10:25:00,687.7,689.56,687.31,687.49,19697.0,687.7,689.56,687.31,687.49,19697.0
2024-09-03 10:30:00,687.42,687.6,683.02,683.6,35906.0,687.42,687.6,683.02,683.6,35906.0
2024-09-03 10:35:00,683.59,683.75,682.35,682.4,16158.0,683.59,683.75,682.35,682.4,16158.0
2024-09-03 10:40:00,682.57,682.81,680.51,681.0,22934.0,682.57,682.81,680.51,681.0,22934.0
2024-09-03 10:45:00,681.0,681.0,678.53,679.57,29042.0,681.0,681.0,678.53,679.57,29042.0
2024-09-03 10:50:00,679.13,679.69,677.25,678.52,25339.0,679.13,679.69,677.25,678.52,25339.0
2024-09-03 10:55:00,678.36,679.79,678.13,678.24,14823.0,678.36,679.79,678.13,678.24,14823.0
2024-09-03 11:00:00,678.27,680.66,678.27,679.51,13785.0,678.27,680.66,678.27,679.51,13785.0
2024-09-03 11:05:00,680.39,680.65,678.63,680.09,23210.0,680.39,680.65,678.63,680.09,23210.0
2024-09-03 11:10:00,679.89,681.09,679.34,680.15,12648.0,679.89,681.09,679.34,680.15,12648.0
2024-09-03 11:15:00,680.47,681.32,679.88,680.11,11818.0,680.47,681.32,679.88,680.11,11818.0
2024-09-03 11:20:00,680.17,680.44,678.98,679.31,11512.0,680.17,680.44,678.98,679.31,11512.0
2024-09-03 11:25:00,679.12,679.61,678.75,678.75,6816.0,679.12,679.61,678.75,678.75,6816.0
2024-09-03 11:30:00,678.91,679.7,678.3,679.42,6184.0,678.91,679.7,678.3,679.42,6184.0
2024-09-03 11:35:00,679.7,680.68,679.7,680.52,10251.0,679.7,680.68,679.7,680.52,10251.0
2024-09-03 11:40:00,680.37,680.45,678.77,678.77,14591.0,680.37,680.45,678.77,678.77,14591.0
2024-09-03 11:45:00,678.83,679.71,678.46,678.46,17468.0,678.83,679.71,678.46,678.46,17468.0
2024-09-03 11:50:00,678.78,678.83,677.6,678.39,12727.0,678.78,678.83,677.6,678.39,12727.0
2024-09-03 11:55:00,678.0,678.0,676.94,676.94,10706.0,678.0,678.0,676.94,676.94,10706.0
2024-09-03 12:00:00,677.0,679.31,676.96,679.15,11470.0,677.0,679.31,676.96,679.15,11470.0
2024-09-03 12:05:00,679.34,679.95,678.71,679.18,7130.0,679.34,679.95,678.71,679.18,7130.0
2024-09-03 12:10:00,679.32,679.46,678.24,679.46,9341.0,679.32,679.46,678.24,679.46,9341.0
2024-09-03 12:15:00,679.32,681.23,679.32,680.53,10333.0,679.32,681.23,679.32,680.53,10333.0
2024-09-03 12:20:00,680.63,680.91,679.47,679.47,4904.0,680.63,680.91,679.47,679.47,4904.0
2024-09-03 12:25:00,679.72,679.72,678.26,678.89,9383.0,679.72,679.72,678.26,678.89,9383.0
2024-09-03 12:30:00,678.84,679.21,678.14,678.44,5744.0,678.84,679.21,678.14,678.44,5744.0
2024-09-03 12:35:00,678.22,678.38,677.51,678.01,12769.0,678.22,678.38,677.51,678.01,12769.0
2024-09-03 12:40:00,678.0,678.62,677.88,678.6,7527.0,678.0,678.62,677.88,678.6,7527.0
2024-09-03 12:45:00,678.44,679.08,677.84,679.0,11997.0,678.44,679.08,677.84,679.0,11997.0
2024-09-03 12:50:00,679.0,679.1,677.8,677.89,2590.0,679.0,679.1,677.8,677.89,2590.0
2024-09-03 12:55:00,678.12,678.66,677.82,677.99,8382.0,678.12,678.66,677.82,677.99,8382.0
2024-09-03 13:00:00,678.27,679.27,677.81,679.27,4614.0,678.27,679.27,677.81,679.27,4614.0
2024-09-03 13:05:00,679.13,679.69,678.82,679.13,7249.0,679.13,679.69,678.82,679.13,7249.0
2024-09-03 13:10:00,679.09,679.09,678.36,678.36,4370.0,679.09,679.09,678.36,678.36,4370.0
2024-09-03 13:15:00,678.36,678.93,678.36,678.81,6230.0,678.36,678.93,678.36,678.81,6230.0
2024-09-03 13:20:00,679.0,680.25,678.67,679.9,9627.0,679.0,680.25,678.67,679.9,9627.0
2024-09-03 13:25:00,679.91,680.44,679.67,679.68,2300.0,679.91,680.44,679.67,679.68,2300.0
2024-09-03 13:30:00,679.74,680.09,678.57,678.88,3844.0,679.74,680.09,678.57,678.88,3844.0
2024-09-03 13:35:00,679.11,680.0,678.8,679.98,7222.0,679.11,680.0,678.8,679.98,7222.0
2024-09-03 13:40:00,679.92,680.08,679.46,679.74,4600.0,679.92,680.08,679.46,679.74,4600.0
2024-09-03 13:45:00,680.03,680.04,679.43,679.88,5075.0,680.03,680.04,679.43,679.88,5075.0
2024-09-03 13:50:00,679.86,680.32,679.69,680.0,11312.0,679.86,680.32,679.69,680.0,11312.0
2024-09-03 13:55:00,679.99,680.7,679.73,679.73,9127.0,679.99,680.7,679.73,679.73,9127.0
2024-09-03 14:00:00,679.73,679.98,677.01,677.32,8822.0,679.73,679.98,677.01,677.32,8822.0
2024-09-03 14:05:00,677.46,677.96,677.32,677.72,5495.0,677.46,677.96,677.32,677.72,5495.0
2024-09-03 14:10:00,677.53,677.7,677.17,677.66,5379.0,677.53,677.7,677.17,677.66,5379.0
2024-09-03 14:15:00,677.67,677.7,676.73,676.73,8407.0,677.67,677.7,676.73,676.73,8407.0
2024-09-03 14:20:00,676.85,677.76,676.85,677.58,5559.0,676.85,677.76,676.85,677.58,5559.0
2024-09-03 14:25:00,677.76,678.54,677.76,677.94,5759.0,677.76,678.54,677.76,677.94,5759.0
2024-09-03 14:30:00,678.19,678.88,677.47,678.36,5126.0,678.19,678.88,677.47,678.36,5126.0
2024-09-03 14:35:00,678.55,678.55,677.95,677.96,5198.0,678.55,678.55,677.95,677.96,5198.0
2024-09-03 14:40:00,678.08,678.29,677.82,677.95,4226.0,678.08,678.29,677.82,677.95,4226.0
2024-09-03 14:45:00,677.81,677.96,677.24,677.32,3420.0,677.81,677.96,677.24,677.32,3420.0
2024-09-03 14:50:00,677.41,677.48,676.98,676.99,4760.0,677.41,677.48,676.98,676.99,4760.0
2024-09-03 14:55:00,677.01,677.28,676.37,676.64,14772.0,677.01,677.28,676.37,676.64,14772.0
2024-09-03 15:00:00,676.64,677.17,675.9,676.34,15031.0,676.64,677.17,675.9,676.34,15031.0
2024-09-03 15:05:00,676.57,676.61,675.25,675.63,13268.0,676.57,676.61,675.25,675.63,13268.0
2024-09-03 15:10:00,675.62,675.88,675.16,675.85,10349.0,675.62,675.88,675.16,675.85,10349.0
2024-09-03 15:15:00,675.72,675.95,675.44,675.94,9853.0,675.72,675.95,675.44,675.94,9853.0
2024-09-03 15:20:00,675.98,677.18,675.79,677.04,15728.0,675.98,677.18,675.79,677.04,15728.0
2024-09-03 15:25:00,676.88,677.06,676.21,676.43,12689.0,676.88,677.06,676.21,676.43,12689.0
2024-09-03 15:30:00,676.43,677.03,674.61,674.78,29181.0,676.43,677.03,674.61,674.78,29181.0
2024-09-03 15:35:00,674.81,674.81,674.09,674.25,12068.0,674.81,674.81,674.09,674.25,12068.0
2024-09-03 15:40:00,674.24,674.24,672.76,673.53,20292.0,674.24,674.24,672.76,673.53,20292.0
2024-09-03 15:45:00,673.48,673.48,671.01,671.89,23167.0,673.48,673.48,671.01,671.89,23167.0
2024-09-03 15:50:00,672.0,674.29,672.0,672.97,40677.0,672.0,674.29,672.0,672.97,40677.0
2024-09-03 15:55:00,673.29,675.67,672.77,675.64,67457.0,673.29,675.67,672.77,675.64,67457.0
2024-09-04 09:30:00,673.31,679.97,673.06,678.22,64595.0,673.31,679.97,673.06,678.22,64595.0
2024-09-04 09:35:00,678.0,680.53,677.0,677.38,37813.0,678.0,680.53,677.0,677.38,37813.0
2024-09-04 09:40:00,677.61,680.0,677.0,678.45,11685.0,677.61,680.0,677.0,678.45,11685.0
2024-09-04 09:45:00,678.45,680.3,677.14,679.64,20347.0,678.45,680.3,677.14,679.64,20347.0
2024-09-04 09:50:00,679.54,679.94,677.51,679.09,12221.0,679.54,679.94,677.51,679.09,12221.0
2024-09-04 09:55:00,679.7,679.92,677.68,678.52,10067.0,679.7,679.92,677.68,678.52,10067.0
2024-09-04 10:00:00,677.81,678.81,673.34,677.99,23127.0,677.81,678.81,673.34,677.99,23127.0
2024-09-04 10:05:00,677.1,679.51,676.46,678.5,13129.0,677.1,679.51,676.46,678.5,13129.0
2024-09-04 10:10:00,678.73,679.62,676.65,677.38,8735.0,678.73,679.62,676.65,677.38,8735.0
2024-09-04 10:15:00,677.89,678.42,676.0,676.6,8321.0,677.89,678.42,676.0,676.6,8321.0
2024-09-04 10:20:00,676.58,679.74,676.58,679.74,12663.0,676.58,679.74,676.58,679.74,12663.0
2024-09-04 10:25:00,679.64,681.02,679.0,680.75,15330.0,679.64,681.02,679.0,680.75,15330.0
2024-09-04 10:30:00,680.87,682.47,680.57,682.21,24402.0,680.87,682.47,680.57,682.21,24402.0
2024-09-04 10:35:00,682.46,682.5,680.96,681.72,12042.0,682.46,682.5,680.96,681.72,12042.0
2024-09-04 10:40:00,681.45,682.67,681.05,682.54,6555.0,681.45,682.67,681.05,682.54,6555.0
2024-09-04 10:45:00,681.92,681.94,680.88,681.7,8790.0,681.92,681.94,680.88,681.7,8790.0
2024-09-04 10:50:00,681.77,682.91,681.47,682.46,12423.0,681.77,682.91,681.47,682.46,12423.0
2024-09-04 10:55:00,682.5,683.5,682.34,683.31,15540.0,682.5,683.5,682.34,683.31,15540.0
2024-09-04 11:00:00,683.14,684.5,682.74,684.2,8782.0,683.14,684.5,682.74,684.2,8782.0
2024-09-04 11:05:00,684.2,684.65,682.5,682.65,8216.0,684.2,684.65,682.5,682.65,8216.0
2024-09-04 11:10:00,683.0,683.85,682.32,683.05,10405.0,683.0,683.85,682.32,683.05,10405.0
2024-09-04 11:15:00,683.11,684.09,682.59,683.9,9150.0,683.11,684.09,682.59,683.9,9150.0
2024-09-04 11:20:00,684.1,684.11,682.32,682.93,6725.0,684.1,684.11,682.32,682.93,6725.0
2024-09-04 11:25:00,682.73,683.06,682.1,682.17,11337.0,682.73,683.06,682.1,682.17,11337.0
2024-09-04 11:30:00,682.22,682.22,681.11,681.64,10575.0,682.22,682.22,681.11,681.64,10575.0
2024-09-04 11:35:00,681.73,682.39,681.0,681.2,7049.0,681.73,682.39,681.0,681.2,7049.0
2024-09-04 11:40:00,681.2,681.21,680.0,680.75,6578.0,681.2,681.21,680.0,680.75,6578.0
2024-09-04 11:45:00,680.93,682.22,680.93,681.7,4931.0,680.93,682.22,680.93,681.7,4931.0
2024-09-04 11:50:00,681.7,683.56,681.7,683.43,4830.0,681.7,683.56,681.7,683.43,4830.0
2024-09-04 11:55:00,683.41,683.41,681.6,682.41,4905.0,683.41,683.41,681.6,682.41,4905.0
2024-09-04 12:00:00,682.61,682.99,681.27,681.51,4190.0,682.61,682.99,681.27,681.51,4190.0
2024-09-04 12:05:00,681.27,681.7,681.17,681.7,3350.0,681.27,681.7,681.17,681.7,3350.0
2024-09-04 12:10:00,681.84,682.24,681.53,681.61,7107.0,681.84,682.24,681.53,681.61,7107.0
2024-09-04 12:15:00,681.5,681.95,681.3,681.72,3200.0,681.5,681.95,681.3,681.72,3200.0
2024-09-04 12:20:00,681.14,682.98,681.14,682.98,3447.0,681.14,682.98,681.14,682.98,3447.0
2024-09-04 12:25:00,682.78,683.05,682.38,682.62,2035.0,682.78,683.05,682.38,682.62,2035.0
2024-09-04 12:30:00,682.99,684.42,682.99,684.25,5526.0,682.99,684.42,682.99,684.25,5526.0
2024-09-04 12:35:00,684.24,684.64,683.85,684.33,9740.0,684.24,684.64,683.85,684.33,9740.0
2024-09-04 12:40:00,684.45,684.55,682.46,682.46,4317.0,684.45,684.55,682.46,682.46,4317.0
2024-09-04 12:45:00,682.47,682.58,681.5,681.97,6002.0,682.47,682.58,681.5,681.97,6002.0
2024-09-04 12:50:00,681.96,682.54,681.87,682.03,6101.0,681.96,682.54,681.87,682.03,6101.0
2024-09-04 12:55:00,682.29,682.82,681.41,682.82,6425.0,682.29,682.82,681.41,682.82,6425.0
2024-09-04 13:00:00,682.51,682.51,681.3,681.7,3119.0,682.51,682.51,681.3,681.7,3119.0
2024-09-04 13:05:00,681.58,682.0,681.5,681.7,3393.0,681.58,682.0,681.5,681.7,3393.0
2024-09-04 13:10:00,682.37,682.37,681.43,681.7,4597.0,682.37,682.37,681.43,681.7,4597.0
2024-09-04 13:15:00,681.83,682.5,681.45,682.22,2127.0,681.83,682.5,681.45,682.22,2127.0
2024-09-04 13:20:00,682.14,683.14,682.14,682.2,3315.0,682.14,683.14,682.14,682.2,3315.0
2024-09-04 13:25:00,682.22,682.22,680.89,681.18,3210.0,682.22,682.22,680.89,681.18,3210.0
2024-09-04 13:30:00,681.13,681.25,680.55,681.09,4574.0,681.13,681.25,680.55,681.09,4574.0
2024-09-04 13:35:00,681.23,681.96,681.11,681.78,3799.0,681.23,681.96,681.11,681.78,3799.0
2024-09-04 13:40:00,682.05,682.26,681.33,681.33,2648.0,682.05,682.26,681.33,681.33,2648.0
2024-09-04 13:45:00,681.63,682.21,681.62,681.71,4276.0,681.63,682.21,681.62,681.71,4276.0
2024-09-04 13:50:00,681.71,681.71,680.45,680.8,7209.0,681.71,681.71,680.45,680.8,7209.0
2024-09-04 13:55:00,680.45,680.65,680.25,680.65,4410.0,680.45,680.65,680.25,680.65,4410.0
2024-09-04 14:00:00,680.55,681.1,680.28,680.4,3404.0,680.55,681.1,680.28,680.4,3404.0
2024-09-04 14:05:00,680.24,681.24,680.22,681.01,3281.0,680.24,681.24,680.22,681.01,3281.0
2024-09-04 14:10:00,681.01,681.47,680.79,681.39,2800.0,681.01,681.47,680.79,681.39,2800.0
2024-09-04 14:15:00,681.7,681.86,680.38,680.38,3121.0,681.7,681.86,680.38,680.38,3121.0
2024-09-04 14:20:00,680.31,680.87,679.88,680.87,3562.0,680.31,680.87,679.88,680.87,3562.0
2024-09-04 14:25:00,681.0,681.48,680.99,681.42,1014.0,681.0,681.48,680.99,681.42,1014.0
2024-09-04 14:30:00,681.55,681.8,680.55,680.56,6049.0,681.55,681.8,680.55,680.56,6049.0
2024-09-04 14:35:00,680.56,680.69,680.05,680.37,6764.0,680.56,680.69,680.05,680.37,6764.0
2024-09-04 14:40:00,680.59,681.37,680.55,681.33,4026.0,680.59,681.37,680.55,681.33,4026.0
2024-09-04 14:45:00,681.24,682.0,680.9,681.86,7339.0,681.24,682.0,680.9,681.86,7339.0
2024-09-04 14:50:00,681.78,681.79,680.13,680.99,3576.0,681.78,681.79,680.13,680.99,3576.0
2024-09-04 14:55:00,680.85,681.28,680.26,680.26,3550.0,680.85,681.28,680.26,680.26,3550.0
2024-09-04 15:00:00,680.25,680.47,680.05,680.05,1416.0,680.25,680.47,680.05,680.05,1416.0
2024-09-04 15:05:00,680.24,680.47,679.28,679.79,14235.0,680.24,680.47,679.28,679.79,14235.0
2024-09-04 15:10:00,679.23,679.72,678.73,679.72,5679.0,679.23,679.72,678.73,679.72,5679.0
2024-09-04 15:15:00,679.71,679.9,679.19,679.22,3579.0,679.71,679.9,679.19,679.22,3579.0
2024-09-04 15:20:00,679.41,680.57,679.27,680.57,9028.0,679.41,680.57,679.27,680.57,9028.0
2024-09-04 15:25:00,680.34,681.16,679.7,681.12,4002.0,680.34,681.16,679.7,681.12,4002.0
2024-09-04 15:30:00,681.13,681.92,681.12,681.46,10422.0,681.13,681.92,681.12,681.46,10422.0
2024-09-04 15:35:00,681.47,681.48,680.76,681.23,10019.0,681.47,681.48,680.76,681.23,10019.0
2024-09-04 15:40:00,681.13,681.69,680.71,681.55,6709.0,681.13,681.69,680.71,681.55,6709.0
2024-09-04 15:45:00,681.55,681.64,680.46,681.53,4952.0,681.55,681.64,680.46,681.53,4952.0
2024-09-04 15:50:00,681.59,682.29,678.8,678.92,27220.0,681.59,682.29,678.8,678.92,27220.0
2024-09-04 15:55:00,678.86,680.67,678.84,679.53,30827.0,678.86,680.67,678.84,679.53,30827.0
2024-09-05 09:30:00,673.14,675.65,671.86,672.2,47097.0,673.14,675.65,671.86,672.2,47097.0
2024-09-05 09:35:00,672.09,677.7,672.09,676.33,21054.0,672.09,677.7,672.09,676.33,21054.0
2024-09-05 09:40:00,676.03,680.0,676.03,678.67,15932.0,676.03,680.0,676.03,678.67,15932.0
2024-09-05 09:45:00,679.39,679.57,676.8,676.8,11617.0,679.39,679.57,676.8,676.8,11617.0
2024-09-05 09:50:00,677.69,680.89,677.26,680.89,6965.0,677.69,680.89,677.26,680.89,6965.0
2024-09-05 09:55:00,680.62,681.77,680.02,680.77,4982.0,680.62,681.77,680.02,680.77,4982.0
2024-09-05 10:00:00,682.0,683.19,681.09,681.36,13578.0,682.0,683.19,681.09,681.36,13578.0
2024-09-05 10:05:00,681.24,682.68,681.24,681.27,7884.0,681.24,682.68,681.24,681.27,7884.0
2024-09-05 10:10:00,681.87,681.99,680.51,680.8,6546.0,681.87,681.99,680.51,680.8,6546.0
2024-09-05 10:15:00,681.3,682.28,680.77,682.1,6233.0,681.3,682.28,680.77,682.1,6233.0
2024-09-05 10:20:00,682.35,685.46,682.35,685.4,16477.0,682.35,685.46,682.35,685.4,16477.0
2024-09-05 10:25:00,685.64,686.11,683.97,685.01,18373.0,685.64,686.11,683.97,685.01,18373.0
2024-09-05 10:30:00,684.9,686.33,684.62,685.46,8375.0,684.9,686.33,684.62,685.46,8375.0
2024-09-05 10:35:00,685.5,687.31,685.5,686.93,14083.0,685.5,687.31,685.5,686.93,14083.0
2024-09-05 10:40:00,686.12,687.11,685.44,685.6,8885.0,686.12,687.11,685.44,685.6,8885.0
2024-09-05 10:45:00,685.57,685.57,682.6,682.86,6386.0,685.57,685.57,682.6,682.86,6386.0
2024-09-05 10:50:00,682.73,683.03,682.1,682.55,5070.0,682.73,683.03,682.1,682.55,5070.0
2024-09-05 10:55:00,682.6,683.04,681.2,681.48,4622.0,682.6,683.04,681.2,681.48,4622.0
2024-09-05 11:00:00,681.81,681.81,679.02,680.46,8136.0,681.81,681.81,679.02,680.46,8136.0
2024-09-05 11:05:00,680.49,682.24,680.48,681.42,3000.0,680.49,682.24,680.48,681.42,3000.0
2024-09-05 11:10:00,681.83,681.83,680.0,680.61,8637.0,681.83,681.83,680.0,680.61,8637.0
2024-09-05 11:15:00,680.62,682.0,680.01,681.01,5244.0,680.62,682.0,680.01,681.01,5244.0
2024-09-05 11:20:00,681.01,681.32,679.87,679.87,5454.0,681.01,681.32,679.87,679.87,5454.0
2024-09-05 11:25:00,679.62,679.62,677.06,677.35,6900.0,679.62,679.62,677.06,677.35,6900.0
2024-09-05 11:30:00,677.75,678.55,677.01,677.58,11399.0,677.75,678.55,677.01,677.58,11399.0
2024-09-05 11:35:00,677.47,679.45,677.46,678.32,12260.0,677.47,679.45,677.46,678.32,12260.0
2024-09-05 11:40:00,678.0,678.59,677.63,677.63,6022.0,678.0,678.59,677.63,677.63,6022.0
2024-09-05 11:45:00,678.13,678.65,677.7,677.7,2328.0,678.13,678.65,677.7,677.7,2328.0
2024-09-05 11:50:00,677.73,678.23,677.07,677.52,4401.0,677.73,678.23,677.07,677.52,4401.0
2024-09-05 11:55:00,677.3,678.15,676.0,676.12,6100.0,677.3,678.15,676.0,676.12,6100.0
2024-09-05 12:00:00,676.26,678.99,676.26,678.7,5058.0,676.26,678.99,676.26,678.7,5058.0
2024-09-05 12:05:00,678.6,680.79,678.6,680.74,3299.0,678.6,680.79,678.6,680.74,3299.0
2024-09-05 12:10:00,680.53,680.63,679.42,679.84,2339.0,680.53,680.63,679.42,679.84,2339.0
2024-09-05 12:15:00,680.12,680.5,679.86,680.33,4955.0,680.12,680.5,679.86,680.33,4955.0
2024-09-05 12:20:00,680.25,681.74,680.25,681.45,6191.0,680.25,681.74,680.25,681.45,6191.0
2024-09-05 12:25:00,681.43,682.25,681.22,681.68,8971.0,681.43,682.25,681.22,681.68,8971.0
2024-09-05 12:30:00,681.97,682.25,681.08,681.49,13488.0,681.97,682.25,681.08,681.49,13488.0
2024-09-05 12:35:00,681.5,682.42,681.5,681.7,3150.0,681.5,682.42,681.5,681.7,3150.0
2024-09-05 12:40:00,681.85,683.06,681.84,682.5,4972.0,681.85,683.06,681.84,682.5,4972.0
2024-09-05 12:45:00,682.54,682.54,681.72,682.01,3645.0,682.54,682.54,681.72,682.01,3645.0
2024-09-05 12:50:00,682.01,682.37,681.84,682.0,6746.0,682.01,682.37,681.84,682.0,6746.0
2024-09-05 12:55:00,681.93,683.01,681.85,682.63,14526.0,681.93,683.01,681.85,682.63,14526.0
2024-09-05 13:00:00,682.63,683.05,682.49,682.66,4012.0,682.63,683.05,682.49,682.66,4012.0
2024-09-05 13:05:00,682.63,682.65,681.6,682.24,3395.0,682.63,682.65,681.6,682.24,3395.0
2024-09-05 13:10:00,682.2,682.94,682.2,682.68,3107.0,682.2,682.94,682.2,682.68,3107.0
2024-09-05 13:15:00,682.62,682.63,681.56,682.25,2035.0,682.62,682.63,681.56,682.25,2035.0
2024-09-05 13:20:00,682.39,682.4,681.39,681.79,2467.0,682.39,682.4,681.39,681.79,2467.0
2024-09-05 13:25:00,682.08,682.08,680.15,680.15,4350.0,682.08,682.08,680.15,680.15,4350.0
2024-09-05 13:30:00,680.22,681.18,680.15,681.18,3210.0,680.22,681.18,680.15,681.18,3210.0
2024-09-05 13:35:00,681.36,682.57,681.29,682.12,6778.0,681.36,682.57,681.29,682.12,6778.0
2024-09-05 13:40:00,682.04,683.87,682.03,683.87,4169.0,682.04,683.87,682.03,683.87,4169.0
2024-09-05 13:45:00,684.0,684.43,683.73,684.05,9922.0,684.0,684.43,683.73,684.05,9922.0
2024-09-05 13:50:00,684.01,684.05,683.65,683.65,2454.0,684.01,684.05,683.65,683.65,2454.0
2024-09-05 13:55:00,683.79,683.99,683.02,683.71,4381.0,683.79,683.99,683.02,683.71,4381.0
2024-09-05 14:00:00,684.04,684.41,683.51,684.16,6494.0,684.04,684.41,683.51,684.16,6494.0
2024-09-05 14:05:00,684.05,685.01,683.66,684.79,7336.0,684.05,685.01,683.66,684.79,7336.0
2024-09-05 14:10:00,684.99,685.29,684.28,684.28,6031.0,684.99,685.29,684.28,684.28,6031.0
2024-09-05 14:15:00,684.72,684.88,684.16,684.78,1865.0,684.72,684.88,684.16,684.78,1865.0
2024-09-05 14:20:00,685.26,685.26,684.52,684.69,3070.0,685.26,685.26,684.52,684.69,3070.0
2024-09-05 14:25:00,684.85,684.85,684.11,684.46,4337.0,684.85,684.85,684.11,684.46,4337.0
2024-09-05 14:30:00,684.46,685.33,684.46,684.5,9150.0,684.46,685.33,684.46,684.5,9150.0
2024-09-05 14:35:00,684.71,685.02,684.34,684.34,2202.0,684.71,685.02,684.34,684.34,2202.0
2024-09-05 14:40:00,684.5,684.5,683.63,684.36,5760.0,684.5,684.5,683.63,684.36,5760.0
2024-09-05 14:45:00,684.72,685.27,684.34,684.7,5064.0,684.72,685.27,684.34,684.7,5064.0
2024-09-05 14:50:00,684.76,685.47,684.53,684.83,6260.0,684.76,685.47,684.53,684.83,6260.0
2024-09-05 14:55:00,684.82,684.82,683.95,684.11,3042.0,684.82,684.82,683.95,684.11,3042.0
2024-09-05 15:00:00,684.16,684.85,683.71,684.73,8050.0,684.16,684.85,683.71,684.73,8050.0
2024-09-05 15:05:00,684.67,684.67,684.24,684.25,2975.0,684.67,684.67,684.24,684.25,2975.0
2024-09-05 15:10:00,684.1,684.54,683.8,683.96,5025.0,684.1,684.54,683.8,683.96,5025.0
2024-09-05 15:15:00,683.89,683.89,681.4,682.42,11077.0,683.89,683.89,681.4,682.42,11077.0
2024-09-05 15:20:00,682.4,682.96,682.07,682.9,7533.0,682.4,682.96,682.07,682.9,7533.0
2024-09-05 15:25:00,682.87,683.5,682.66,683.5,7204.0,682.87,683.5,682.66,683.5,7204.0
2024-09-05 15:30:00,683.26,685.3,683.26,685.28,16774.0,683.26,685.3,683.26,685.28,16774.0
2024-09-05 15:35:00,685.04,685.56,683.61,683.69,19508.0,685.04,685.56,683.61,683.69,19508.0
2024-09-05 15:40:00,683.21,683.51,682.0,682.38,8529.0,683.21,683.51,682.0,682.38,8529.0
2024-09-05 15:45:00,682.29,683.46,682.03,683.46,11665.0,682.29,683.46,682.03,683.46,11665.0
2024-09-05 15:50:00,683.08,683.73,681.89,683.62,16625.0,683.08,683.73,681.89,683.62,16625.0
2024-09-05 15:55:00,683.35,683.86,682.43,683.85,51219.0,683.35,683.86,682.43,683.85,51219.0
2024-09-06 09:30:00,681.86,683.16,679.85,680.42,46895.0,681.86,683.16,679.85,680.42,46895.0
2024-09-06 09:35:00,680.38,681.22,675.74,675.74,24808.0,680.38,681.22,675.74,675.74,24808.0
2024-09-06 09:40:00,675.92,678.24,674.07,677.0,18598.0,675.92,678.24,674.07,677.0,18598.0
2024-09-06 09:45:00,677.3,677.95,675.7,676.15,15575.0,677.3,677.95,675.7,676.15,15575.0
2024-09-06 09:50:00,676.17,676.19,673.93,673.93,20872.0,676.17,676.19,673.93,673.93,20872.0
2024-09-06 09:55:00,673.57,674.31,671.2,671.48,20378.0,673.57,674.31,671.2,671.48,20378.0
2024-09-06 10:00:00,671.2,671.72,668.08,668.59,45665.0,671.2,671.72,668.08,668.59,45665.0
2024-09-06 10:05:00,669.04,670.33,667.94,669.42,26110.0,669.04,670.33,667.94,669.42,26110.0
2024-09-06 10:10:00,669.4,670.7,667.37,668.37,29245.0,669.4,670.7,667.37,668.37,29245.0
2024-09-06 10:15:00,668.4,668.78,667.37,668.61,15788.0,668.4,668.78,667.37,668.61,15788.0
2024-09-06 10:20:00,668.6,669.49,666.54,666.59,14492.0,668.6,669.49,666.54,666.59,14492.0
2024-09-06 10:25:00,666.63,666.63,665.47,666.06,14020.0,666.63,666.63,665.47,666.06,14020.0
2024-09-06 10:30:00,665.77,666.78,665.4,666.41,15139.0,665.77,666.78,665.4,666.41,15139.0
2024-09-06 10:35:00,666.47,667.29,665.85,666.04,17921.0,666.47,667.29,665.85,666.04,17921.0
2024-09-06 10:40:00,666.26,666.26,663.5,664.02,22696.0,666.26,666.26,663.5,664.02,22696.0
2024-09-06 10:45:00,663.52,664.13,662.64,663.0,23679.0,663.52,664.13,662.64,663.0,23679.0
2024-09-06 10:50:00,662.64,664.48,662.34,663.71,21480.0,662.64,664.48,662.34,663.71,21480.0
2024-09-06 10:55:00,664.09,666.98,663.65,666.34,23746.0,664.09,666.98,663.65,666.34,23746.0
2024-09-06 11:00:00,666.34,668.79,665.49,665.91,28704.0,666.34,668.79,665.49,665.91,28704.0
2024-09-06 11:05:00,665.42,666.17,663.89,664.36,18221.0,665.42,666.17,663.89,664.36,18221.0
2024-09-06 11:10:00,664.81,665.2,664.17,664.71,7372.0,664.81,665.2,664.17,664.71,7372.0
2024-09-06 11:15:00,664.58,665.43,663.15,663.64,9215.0,664.58,665.43,663.15,663.64,9215.0
2024-09-06 11:20:00,663.56,665.67,663.24,665.52,12701.0,663.56,665.67,663.24,665.52,12701.0
2024-09-06 11:25:00,665.2,665.48,664.05,664.45,20443.0,665.2,665.48,664.05,664.45,20443.0
2024-09-06 11:30:00,664.8,666.7,664.59,665.7,21024.0,664.8,666.7,664.59,665.7,21024.0
2024-09-06 11:35:00,665.3,665.49,664.4,664.72,9576.0,665.3,665.49,664.4,664.72,9576.0
2024-09-06 11:40:00,664.72,665.29,664.02,664.59,11930.0,664.72,665.29,664.02,664.59,11930.0
2024-09-06 11:45:00,664.27,664.27,663.2,663.93,10230.0,664.27,664.27,663.2,663.93,10230.0
2024-09-06 11:50:00,663.98,664.75,663.25,664.64,8903.0,663.98,664.75,663.25,664.64,8903.0
2024-09-06 11:55:00,664.64,665.24,663.69,663.69,9268.0,664.64,665.24,663.69,663.69,9268.0
2024-09-06 12:00:00,663.49,664.32,663.09,664.17,8529.0,663.49,664.32,663.09,664.17,8529.0
2024-09-06 12:05:00,663.86,665.22,663.85,664.43,7999.0,663.86,665.22,663.85,664.43,7999.0
2024-09-06 12:10:00,664.44,664.85,664.14,664.49,9600.0,664.44,664.85,664.14,664.49,9600.0
2024-09-06 12:15:00,664.62,665.27,664.28,664.83,9281.0,664.62,665.27,664.28,664.83,9281.0
2024-09-06 12:20:00,664.8,666.03,664.36,665.87,8148.0,664.8,666.03,664.36,665.87,8148.0
2024-09-06 12:25:00,665.87,666.0,664.74,664.77,6114.0,665.87,666.0,664.74,664.77,6114.0
2024-09-06 12:30:00,664.99,665.53,663.88,665.53,5552.0,664.99,665.53,663.88,665.53,5552.0
2024-09-06 12:35:00,665.8,666.49,665.0,665.08,13911.0,665.8,666.49,665.0,665.08,13911.0
2024-09-06 12:40:00,665.55,665.55,664.43,665.11,8822.0,665.55,665.55,664.43,665.11,8822.0
2024-09-06 12:45:00,665.29,665.39,663.94,664.37,6270.0,665.29,665.39,663.94,664.37,6270.0
2024-09-06 12:50:00,664.37,664.67,663.29,663.44,4143.0,664.37,664.67,663.29,663.44,4143.0
2024-09-06 12:55:00,663.85,664.34,663.42,664.34,4033.0,663.85,664.34,663.42,664.34,4033.0
2024-09-06 13:00:00,663.99,664.45,663.32,664.39,9057.0,663.99,664.45,663.32,664.39,9057.0
2024-09-06 13:05:00,664.07,664.61,663.79,664.61,7705.0,664.07,664.61,663.79,664.61,7705.0
2024-09-06 13:10:00,664.5,665.4,664.25,665.02,6561.0,664.5,665.4,664.25,665.02,6561.0
2024-09-06 13:15:00,664.91,664.93,663.92,664.22,6874.0,664.91,664.93,663.92,664.22,6874.0
2024-09-06 13:20:00,664.21,665.22,663.9,664.81,6160.0,664.21,665.22,663.9,664.81,6160.0
2024-09-06 13:25:00,664.73,664.94,663.92,663.92,3843.0,664.73,664.94,663.92,663.92,3843.0
2024-09-06 13:30:00,663.72,664.56,663.42,664.41,4675.0,663.72,664.56,663.42,664.41,4675.0
2024-09-06 13:35:00,664.41,664.5,663.98,664.37,5419.0,664.41,664.5,663.98,664.37,5419.0
2024-09-06 13:40:00,664.31,664.55,663.58,663.85,6369.0,664.31,664.55,663.58,663.85,6369.0
2024-09-06 13:45:00,663.71,664.24,663.4,664.24,3430.0,663.71,664.24,663.4,664.24,3430.0
2024-09-06 13:50:00,664.0,664.86,663.85,664.5,6359.0,664.0,664.86,663.85,664.5,6359.0
2024-09-06 13:55:00,664.75,665.62,664.75,665.53,6779.0,664.75,665.62,664.75,665.53,6779.0
2024-09-06 14:00:00,665.5,665.65,664.5,664.7,4843.0,665.5,665.65,664.5,664.7,4843.0
2024-09-06 14:05:00,664.7,664.76,664.12,664.66,39225.0,664.7,664.76,664.12,664.66,39225.0
2024-09-06 14:10:00,664.63,665.56,664.63,665.05,18101.0,664.63,665.56,664.63,665.05,18101.0
2024-09-06 14:15:00,665.1,665.16,664.02,664.02,4041.0,665.1,665.16,664.02,664.02,4041.0
2024-09-06 14:20:00,664.02,665.12,663.65,664.7,10191.0,664.02,665.12,663.65,664.7,10191.0
2024-09-06 14:25:00,664.88,665.13,664.34,665.0,6185.0,664.88,665.13,664.34,665.0,6185.0
2024-09-06 14:30:00,665.05,665.41,664.26,664.26,7430.0,665.05,665.41,664.26,664.26,7430.0
2024-09-06 14:35:00,664.46,665.05,664.09,665.05,8459.0,664.46,665.05,664.09,665.05,8459.0
2024-09-06 14:40:00,665.1,665.73,664.91,665.51,6771.0,665.1,665.73,664.91,665.51,6771.0
2024-09-06 14:45:00,665.6,665.71,664.75,665.42,6038.0,665.6,665.71,664.75,665.42,6038.0
2024-09-06 14:50:00,665.33,665.78,665.15,665.74,3791.0,665.33,665.78,665.15,665.74,3791.0
2024-09-06 14:55:00,665.52,666.0,665.39,665.7,13922.0,665.52,666.0,665.39,665.7,13922.0
2024-09-06 15:00:00,665.5,666.59,665.5,666.36,15424.0,665.5,666.59,665.5,666.36,15424.0
2024-09-06 15:05:00,666.38,666.67,665.93,666.47,22152.0,666.38,666.67,665.93,666.47,22152.0
2024-09-06 15:10:00,666.47,666.61,665.73,665.75,11881.0,666.47,666.61,665.73,665.75,11881.0
2024-09-06 15:15:00,665.79,666.39,665.72,666.07,6605.0,665.79,666.39,665.72,666.07,6605.0
2024-09-06 15:20:00,665.95,667.2,665.95,667.2,19028.0,665.95,667.2,665.95,667.2,19028.0
2024-09-06 15:25:00,667.14,667.85,667.06,667.43,8675.0,667.14,667.85,667.06,667.43,8675.0
2024-09-06 15:30:00,667.34,667.47,666.83,667.33,11924.0,667.34,667.47,666.83,667.33,11924.0
2024-09-06 15:35:00,667.49,667.81,666.97,667.23,12617.0,667.49,667.81,666.97,667.23,12617.0
2024-09-06 15:40:00,667.31,668.25,667.28,667.79,17930.0,667.31,668.25,667.28,667.79,17930.0
2024-09-06 15:45:00,667.79,668.92,667.23,668.71,23003.0,667.79,668.92,667.23,668.71,23003.0
2024-09-06 15:50:00,668.64,668.65,665.69,666.18,31901.0,668.64,668.65,665.69,666.18,31901.0
2024-09-06 15:55:00,666.0,666.36,664.62,665.93,87034.0,666.0,666.36,664.62,665.93,87034.0
2024-09-09 09:30:00,673.06,679.0,672.72,679.0,66236.0,673.06,679.0,672.72,679.0,66236.0
2024-09-09 09:35:00,678.8,680.04,677.0,679.19,24722.0,678.8,680.04,677.0,679.19,24722.0
2024-09-09 09:40:00,679.28,682.3,678.0,681.89,51430.0,679.28,682.3,678.0,681.89,51430.0
2024-09-09 09:45:00,681.95,683.5,680.73,681.24,31198.0,681.95,683.5,680.73,681.24,31198.0
2024-09-09 09:50:00,681.25,683.0,681.25,681.87,27157.0,681.25,683.0,681.25,681.87,27157.0
2024-09-09 09:55:00,681.89,682.49,679.03,679.1,14325.0,681.89,682.49,679.03,679.1,14325.0
2024-09-09 10:00:00,679.07,679.67,675.66,676.48,17067.0,679.07,679.67,675.66,676.48,17067.0
2024-09-09 10:05:00,676.27,676.73,674.31,675.86,13738.0,676.27,676.73,674.31,675.86,13738.0
2024-09-09 10:10:00,676.3,678.5,675.74,677.44,24175.0,676.3,678.5,675.74,677.44,24175.0
2024-09-09 10:15:00,677.44,678.0,676.0,677.0,9591.0,677.44,678.0,676.0,677.0,9591.0
2024-09-09 10:20:00,677.01,677.41,676.46,676.82,4301.0,677.01,677.41,676.46,676.82,4301.0
2024-09-09 10:25:00,676.89,677.0,675.68,676.6,5629.0,676.89,677.0,675.68,676.6,5629.0
2024-09-09 10:30:00,676.21,676.21,674.44,674.96,6511.0,676.21,676.21,674.44,674.96,6511.0
2024-09-09 10:35:00,675.55,675.82,674.38,674.5,5434.0,675.55,675.82,674.38,674.5,5434.0
2024-09-09 10:40:00,674.99,675.24,674.0,674.0,2807.0,674.99,675.24,674.0,674.0,2807.0
2024-09-09 10:45:00,674.5,674.67,673.83,674.67,5280.0,674.5,674.67,673.83,674.67,5280.0
2024-09-09 10:50:00,674.78,676.2,674.78,675.69,9407.0,674.78,676.2,674.78,675.69,9407.0
2024-09-09 10:55:00,675.87,676.26,672.4,672.74,11650.0,675.87,676.26,672.4,672.74,11650.0
2024-09-09 11:00:00,672.25,673.89,672.17,673.3,4697.0,672.25,673.89,672.17,673.3,4697.0
2024-09-09 11:05:00,673.0,674.72,673.0,673.85,3950.0,673.0,674.72,673.0,673.85,3950.0
2024-09-09 11:10:00,673.55,673.55,672.15,672.91,5298.0,673.55,673.55,672.15,672.91,5298.0
2024-09-09 11:15:00,672.91,672.91,672.14,672.62,3522.0,672.91,672.91,672.14,672.62,3522.0
2024-09-09 11:20:00,672.61,672.93,672.15,672.91,5270.0,672.61,672.93,672.15,672.91,5270.0
2024-09-09 11:25:00,672.81,673.17,672.56,672.97,4159.0,672.81,673.17,672.56,672.97,4159.0
2024-09-09 11:30:00,673.21,673.88,672.83,673.45,6738.0,673.21,673.88,672.83,673.45,6738.0
2024-09-09 11:35:00,673.52,674.31,673.17,674.0,3644.0,673.52,674.31,673.17,674.0,3644.0
2024-09-09 11:40:00,674.0,674.51,673.57,673.6,3346.0,674.0,674.51,673.57,673.6,3346.0
2024-09-09 11:45:00,673.58,674.4,673.58,674.31,1727.0,673.58,674.4,673.58,674.31,1727.0
2024-09-09 11:50:00,674.2,674.65,673.83,674.65,4439.0,674.2,674.65,673.83,674.65,4439.0
2024-09-09 11:55:00,674.47,675.58,674.46,675.58,4930.0,674.47,675.58,674.46,675.58,4930.0
2024-09-09 12:00:00,675.68,676.69,675.45,676.49,10329.0,675.68,676.69,675.45,676.49,10329.0
2024-09-09 12:05:00,676.49,676.54,675.0,675.39,4481.0,676.49,676.54,675.0,675.39,4481.0
2024-09-09 12:10:00,676.07,676.07,675.15,675.18,2839.0,676.07,676.07,675.15,675.18,2839.0
2024-09-09 12:15:00,674.88,675.49,674.88,675.49,2532.0,674.88,675.49,674.88,675.49,2532.0
2024-09-09 12:20:00,675.4,675.78,675.17,675.22,4951.0,675.4,675.78,675.17,675.22,4951.0
2024-09-09 12:25:00,675.24,676.68,675.17,676.68,4500.0,675.24,676.68,675.17,676.68,4500.0
2024-09-09 12:30:00,676.53,676.91,676.33,676.68,2272.0,676.53,676.91,676.33,676.68,2272.0
2024-09-09 12:35:00,676.68,677.28,676.3,677.28,13338.0,676.68,677.28,676.3,677.28,13338.0
2024-09-09 12:40:00,677.23,679.32,677.22,678.65,8354.0,677.23,679.32,677.22,678.65,8354.0
2024-09-09 12:45:00,678.99,679.5,678.99,679.32,4815.0,678.99,679.5,678.99,679.32,4815.0
2024-09-09 12:50:00,679.3,679.66,678.86,678.93,1971.0,679.3,679.66,678.86,678.93,1971.0
2024-09-09 12:55:00,678.93,679.41,678.93,679.38,1862.0,678.93,679.41,678.93,679.38,1862.0
2024-09-09 13:00:00,679.36,679.58,678.71,678.91,2304.0,679.36,679.58,678.71,678.91,2304.0
2024-09-09 13:05:00,679.3,680.0,679.26,679.59,5526.0,679.3,680.0,679.26,679.59,5526.0
2024-09-09 13:10:00,679.63,679.63,678.95,679.07,2564.0,679.63,679.63,678.95,679.07,2564.0
2024-09-09 13:15:00,678.98,680.0,678.97,679.18,6776.0,678.98,680.0,678.97,679.18,6776.0
2024-09-09 13:20:00,679.18,679.22,678.43,678.48,4093.0,679.18,679.22,678.43,678.48,4093.0
2024-09-09 13:25:00,678.75,678.75,678.41,678.6,3261.0,678.75,678.75,678.41,678.6,3261.0
2024-09-09 13:30:00,678.6,678.61,677.64,677.77,16062.0,678.6,678.61,677.64,677.77,16062.0
2024-09-09 13:35:00,677.59,678.46,677.52,678.22,3137.0,677.59,678.46,677.52,678.22,3137.0
2024-09-09 13:40:00,678.18,678.9,676.59,676.73,3549.0,678.18,678.9,676.59,676.73,3549.0
2024-09-09 13:45:00,676.55,677.74,676.5,677.63,2892.0,676.55,677.74,676.5,677.63,2892.0
2024-09-09 13:50:00,677.63,678.01,677.22,677.43,3211.0,677.63,678.01,677.22,677.43,3211.0
2024-09-09 13:55:00,677.42,677.42,675.57,676.02,4426.0,677.42,677.42,675.57,676.02,4426.0
2024-09-09 14:00:00,675.99,676.0,675.17,675.17,3651.0,675.99,676.0,675.17,675.17,3651.0
2024-09-09 14:05:00,675.5,675.72,675.13,675.52,4870.0,675.5,675.72,675.13,675.52,4870.0
2024-09-09 14:10:00,675.15,675.34,674.3,674.93,17632.0,675.15,675.34,674.3,674.93,17632.0
2024-09-09 14:15:00,674.61,675.06,674.41,674.56,3515.0,674.61,675.06,674.41,674.56,3515.0
2024-09-09 14:20:00,675.06,675.3,674.35,675.01,5285.0,675.06,675.3,674.35,675.01,5285.0
2024-09-09 14:25:00,674.79,675.65,674.33,674.4,5503.0,674.79,675.65,674.33,674.4,5503.0
2024-09-09 14:30:00,674.02,674.87,673.87,674.82,4799.0,674.02,674.87,673.87,674.82,4799.0
2024-09-09 14:35:00,674.21,674.75,673.76,673.76,4423.0,674.21,674.75,673.76,673.76,4423.0
2024-09-09 14:40:00,673.91,674.51,673.91,674.07,6325.0,673.91,674.51,673.91,674.07,6325.0
2024-09-09 14:45:00,674.03,674.59,674.03,674.59,3309.0,674.03,674.59,674.03,674.59,3309.0
2024-09-09 14:50:00,674.33,674.78,674.06,674.06,4864.0,674.33,674.78,674.06,674.06,4864.0
2024-09-09 14:55:00,674.32,674.51,674.09,674.15,2362.0,674.32,674.51,674.09,674.15,2362.0
2024-09-09 15:00:00,674.01,674.44,673.8,673.8,2959.0,674.01,674.44,673.8,673.8,2959.0
2024-09-09 15:05:00,674.37,674.62,673.99,674.4,3703.0,674.37,674.62,673.99,674.4,3703.0
2024-09-09 15:10:00,674.4,674.51,673.98,674.02,2766.0,674.4,674.51,673.98,674.02,2766.0
2024-09-09 15:15:00,674.0,674.6,674.0,674.31,5950.0,674.0,674.6,674.0,674.31,5950.0
2024-09-09 15:20:00,674.05,674.26,673.68,674.16,5833.0,674.05,674.26,673.68,674.16,5833.0
2024-09-09 15:25:00,674.24,675.36,674.16,675.1,6601.0,674.24,675.36,674.16,675.1,6601.0
2024-09-09 15:30:00,675.1,675.72,674.69,674.94,14499.0,675.1,675.72,674.69,674.94,14499.0
2024-09-09 15:35:00,675.15,675.32,674.57,674.64,5954.0,675.15,675.32,674.57,674.64,5954.0
2024-09-09 15:40:00,674.78,675.37,674.78,675.28,8913.0,674.78,675.37,674.78,675.28,8913.0
2024-09-09 15:45:00,675.26,676.17,674.72,675.5,22178.0,675.26,676.17,674.72,675.5,22178.0
2024-09-09 15:50:00,675.4,676.05,673.63,674.53,18616.0,675.4,676.05,673.63,674.53,18616.0
2024-09-09 15:55:00,674.28,675.68,674.07,675.62,65255.0,674.28,675.68,674.07,675.62,65255.0
2024-09-10 09:30:00,676.87,680.59,675.85,675.93,37615.0,676.87,680.59,675.85,675.93,37615.0
2024-09-10 09:35:00,676.49,677.05,675.0,677.05,14589.0,676.49,677.05,675.0,677.05,14589.0
2024-09-10 09:40:00,676.83,678.53,676.25,677.99,6763.0,676.83,678.53,676.25,677.99,6763.0
2024-09-10 09:45:00,678.18,678.5,677.1,677.11,5967.0,678.18,678.5,677.1,677.11,5967.0
2024-09-10 09:50:00,677.19,677.19,676.02,677.07,4119.0,677.19,677.19,676.02,677.07,4119.0
2024-09-10 09:55:00,677.11,677.48,676.03,676.21,8369.0,677.11,677.48,676.03,676.21,8369.0
2024-09-10 10:00:00,676.63,677.46,676.16,676.34,10732.0,676.63,677.46,676.16,676.34,10732.0
2024-09-10 10:05:00,676.54,677.54,675.25,676.35,12889.0,676.54,677.54,675.25,676.35,12889.0
2024-09-10 10:10:00,676.36,677.15,673.0,673.91,10840.0,676.36,677.15,673.0,673.91,10840.0
2024-09-10 10:15:00,673.77,674.88,673.74,674.42,6950.0,673.77,674.88,673.74,674.42,6950.0
2024-09-10 10:20:00,674.87,675.0,672.7,673.17,9295.0,674.87,675.0,672.7,673.17,9295.0
2024-09-10 10:25:00,673.22,675.33,673.19,675.1,14647.0,673.22,675.33,673.19,675.1,14647.0
2024-09-10 10:30:00,675.11,675.27,672.92,673.37,5209.0,675.11,675.27,672.92,673.37,5209.0
2024-09-10 10:35:00,673.36,673.8,672.8,673.15,5730.0,673.36,673.8,672.8,673.15,5730.0
2024-09-10 10:40:00,673.38,673.78,671.96,672.26,15763.0,673.38,673.78,671.96,672.26,15763.0
2024-09-10 10:45:00,672.3,672.3,671.06,671.36,4493.0,672.3,672.3,671.06,671.36,4493.0
2024-09-10 10:50:00,671.15,671.46,669.27,670.91,11207.0,671.15,671.46,669.27,670.91,11207.0
2024-09-10 10:55:00,670.82,671.9,670.13,671.8,3893.0,670.82,671.9,670.13,671.8,3893.0
2024-09-10 11:00:00,671.76,672.04,671.07,671.4,4175.0,671.76,672.04,671.07,671.4,4175.0
2024-09-10 11:05:00,671.1,671.68,670.55,670.96,6928.0,671.1,671.68,670.55,670.96,6928.0
2024-09-10 11:10:00,671.67,671.7,670.74,671.0,4339.0,671.67,671.7,670.74,671.0,4339.0
2024-09-10 11:15:00,670.86,671.66,670.86,671.19,4396.0,670.86,671.66,670.86,671.19,4396.0
2024-09-10 11:20:00,671.2,671.9,671.2,671.89,8052.0,671.2,671.9,671.2,671.89,8052.0
2024-09-10 11:25:00,671.93,672.68,671.85,672.18,8194.0,671.93,672.68,671.85,672.18,8194.0
2024-09-10 11:30:00,672.18,672.86,672.16,672.45,3519.0,672.18,672.86,672.16,672.45,3519.0
2024-09-10 11:35:00,672.18,672.83,671.04,671.04,5735.0,672.18,672.83,671.04,671.04,5735.0
2024-09-10 11:40:00,671.64,672.36,671.3,671.3,2105.0,671.64,672.36,671.3,671.3,2105.0
2024-09-10 11:45:00,671.46,671.46,670.17,670.57,5063.0,671.46,671.46,670.17,670.57,5063.0
2024-09-10 11:50:00,670.42,670.42,668.44,668.45,9882.0,670.42,670.42,668.44,668.45,9882.0
2024-09-10 11:55:00,668.28,668.69,666.53,666.53,9091.0,668.28,668.69,666.53,666.53,9091.0
2024-09-10 12:00:00,666.5,666.92,665.8,666.89,12435.0,666.5,666.92,665.8,666.89,12435.0
2024-09-10 12:05:00,666.93,668.51,666.77,668.15,4913.0,666.93,668.51,666.77,668.15,4913.0
2024-09-10 12:10:00,668.32,668.74,667.59,667.59,5435.0,668.32,668.74,667.59,667.59,5435.0
2024-09-10 12:15:00,667.63,669.52,667.39,669.38,7187.0,667.63,669.52,667.39,669.38,7187.0
2024-09-10 12:20:00,669.62,670.39,669.49,669.94,3250.0,669.62,670.39,669.49,669.94,3250.0
2024-09-10 12:25:00,670.08,670.12,669.47,669.49,2453.0,670.08,670.12,669.47,669.49,2453.0
2024-09-10 12:30:00,669.84,670.6,669.84,670.6,4312.0,669.84,670.6,669.84,670.6,4312.0
2024-09-10 12:35:00,670.66,670.77,670.4,670.72,1542.0,670.66,670.77,670.4,670.72,1542.0
2024-09-10 12:40:00,670.9,671.42,670.9,671.29,3830.0,670.9,671.42,670.9,671.29,3830.0
2024-09-10 12:45:00,671.63,672.09,671.62,672.04,1483.0,671.63,672.09,671.62,672.04,1483.0
2024-09-10 12:50:00,671.8,672.85,671.59,672.85,2809.0,671.8,672.85,671.59,672.85,2809.0
2024-09-10 12:55:00,672.73,672.73,672.13,672.13,2309.0,672.73,672.73,672.13,672.13,2309.0
2024-09-10 13:00:00,672.13,672.18,671.7,672.12,2002.0,672.13,672.18,671.7,672.12,2002.0
2024-09-10 13:05:00,672.14,672.25,671.41,672.25,1829.0,672.14,672.25,671.41,672.25,1829.0
2024-09-10 13:10:00,672.31,673.62,672.31,673.02,3370.0,672.31,673.62,672.31,673.02,3370.0
2024-09-10 13:15:00,673.19,673.6,672.92,673.29,3976.0,673.19,673.6,672.92,673.29,3976.0
2024-09-10 13:20:00,673.06,673.24,672.38,672.8,2797.0,673.06,673.24,672.38,672.8,2797.0
2024-09-10 13:25:00,672.79,672.82,671.75,671.97,3087.0,672.79,672.82,671.75,671.97,3087.0
2024-09-10 13:30:00,672.02,672.37,671.84,672.17,3821.0,672.02,672.37,671.84,672.17,3821.0
2024-09-10 13:35:00,672.3,672.64,672.28,672.41,2368.0,672.3,672.64,672.28,672.41,2368.0
2024-09-10 13:40:00,672.63,672.68,672.0,672.0,3837.0,672.63,672.68,672.0,672.0,3837.0
2024-09-10 13:45:00,672.33,673.45,672.3,673.17,5699.0,672.33,673.45,672.3,673.17,5699.0
2024-09-10 13:50:00,673.5,674.0,673.42,673.65,3874.0,673.5,674.0,673.42,673.65,3874.0
2024-09-10 13:55:00,673.91,673.92,673.15,673.49,2558.0,673.91,673.92,673.15,673.49,2558.0
2024-09-10 14:00:00,673.54,675.98,673.54,675.66,6334.0,673.54,675.98,673.54,675.66,6334.0
2024-09-10 14:05:00,675.81,675.98,675.39,675.57,9007.0,675.81,675.98,675.39,675.57,9007.0
2024-09-10 14:10:00,675.5,676.76,675.5,676.66,6496.0,675.5,676.76,675.5,676.66,6496.0
2024-09-10 14:15:00,676.56,677.05,676.09,676.17,2370.0,676.56,677.05,676.09,676.17,2370.0
2024-09-10 14:20:00,676.17,676.44,675.33,675.7,3424.0,676.17,676.44,675.33,675.7,3424.0
2024-09-10 14:25:00,675.59,675.78,675.43,675.77,1015.0,675.59,675.78,675.43,675.77,1015.0
2024-09-10 14:30:00,675.77,676.25,675.68,675.97,1477.0,675.77,676.25,675.68,675.97,1477.0
2024-09-10 14:35:00,675.89,675.99,675.65,675.99,1585.0,675.89,675.99,675.65,675.99,1585.0
2024-09-10 14:40:00,676.23,676.23,675.64,675.65,700.0,676.23,676.23,675.64,675.65,700.0
2024-09-10 14:45:00,676.0,676.0,675.62,675.63,4162.0,676.0,676.0,675.62,675.63,4162.0
2024-09-10 14:50:00,675.67,676.02,674.87,675.22,2766.0,675.67,676.02,674.87,675.22,2766.0
2024-09-10 14:55:00,675.22,675.31,674.62,674.62,5289.0,675.22,675.31,674.62,674.62,5289.0
2024-09-10 15:00:00,674.6,675.21,674.6,675.03,5081.0,674.6,675.21,674.6,675.03,5081.0
2024-09-10 15:05:00,675.07,675.28,674.76,675.08,5093.0,675.07,675.28,674.76,675.08,5093.0
2024-09-10 15:10:00,675.94,675.94,675.69,675.73,1450.0,675.94,675.94,675.69,675.73,1450.0
2024-09-10 15:15:00,676.0,676.0,675.49,675.75,3234.0,676.0,676.0,675.49,675.75,3234.0
2024-09-10 15:20:00,675.75,675.81,675.37,675.59,4065.0,675.75,675.81,675.37,675.59,4065.0
2024-09-10 15:25:00,675.59,676.24,675.36,676.13,15032.0,675.59,676.24,675.36,676.13,15032.0
2024-09-10 15:30:00,676.11,676.79,675.53,675.71,23183.0,676.11,676.79,675.53,675.71,23183.0
2024-09-10 15:35:00,675.71,675.93,674.55,674.88,11160.0,675.71,675.93,674.55,674.88,11160.0
2024-09-10 15:40:00,674.85,675.15,674.4,674.57,8221.0,674.85,675.15,674.4,674.57,8221.0
2024-09-10 15:45:00,674.57,675.16,674.15,674.79,10945.0,674.57,675.16,674.15,674.79,10945.0
2024-09-10 15:50:00,674.79,676.36,674.2,675.42,22688.0,674.79,676.36,674.2,675.42,22688.0
2024-09-10 15:55:00,675.42,675.42,673.12,673.29,67353.0,675.42,675.42,673.12,673.29,67353.0
2024-09-11 09:30:00,677.46,677.52,673.37,673.58,34101.0,677.46,677.52,673.37,673.58,34101.0
2024-09-11 09:35:00,673.18,675.16,671.59,671.72,25025.0,673.18,675.16,671.59,671.72,25025.0
2024-09-11 09:40:00,671.0,672.46,670.5,671.26,15370.0,671.0,672.46,670.5,671.26,15370.0
2024-09-11 09:45:00,671.43,671.43,669.4,669.99,15527.0,671.43,671.43,669.4,669.99,15527.0
2024-09-11 09:50:00,670.04,670.93,668.84,670.93,18145.0,670.04,670.93,668.84,670.93,18145.0
2024-09-11 09:55:00,670.36,671.78,669.88,670.5,7224.0,670.36,671.78,669.88,670.5,7224.0
2024-09-11 10:00:00,670.41,671.52,668.5,671.51,8317.0,670.41,671.52,668.5,671.51,8317.0
2024-09-11 10:05:00,671.39,671.4,670.06,670.53,3665.0,671.39,671.4,670.06,670.53,3665.0
2024-09-11 10:10:00,669.86,670.24,667.39,667.49,6651.0,669.86,670.24,667.39,667.49,6651.0
2024-09-11 10:15:00,667.17,667.43,665.29,666.29,14599.0,667.17,667.43,665.29,666.29,14599.0
2024-09-11 10:20:00,666.03,666.86,665.15,665.83,8484.0,666.03,666.86,665.15,665.83,8484.0
2024-09-11 10:25:00,666.1,666.2,665.07,665.07,4791.0,666.1,666.2,665.07,665.07,4791.0
2024-09-11 10:30:00,665.0,665.35,663.02,663.03,15823.0,665.0,665.35,663.02,663.03,15823.0
2024-09-11 10:35:00,663.25,664.53,663.0,663.1,9595.0,663.25,664.53,663.0,663.1,9595.0
2024-09-11 10:40:00,663.1,664.02,662.35,662.37,10577.0,663.1,664.02,662.35,662.37,10577.0
2024-09-11 10:45:00,662.82,663.63,662.22,662.81,5628.0,662.82,663.63,662.22,662.81,5628.0
2024-09-11 10:50:00,662.63,663.33,661.63,662.06,7477.0,662.63,663.33,661.63,662.06,7477.0
2024-09-11 10:55:00,661.63,663.38,660.8,663.29,7847.0,661.63,663.38,660.8,663.29,7847.0
2024-09-11 11:00:00,663.14,663.5,662.05,663.12,14250.0,663.14,663.5,662.05,663.12,14250.0
2024-09-11 11:05:00,663.6,666.4,663.38,664.16,12404.0,663.6,666.4,663.38,664.16,12404.0
2024-09-11 11:10:00,664.28,666.35,663.97,665.95,7185.0,664.28,666.35,663.97,665.95,7185.0
2024-09-11 11:15:00,665.99,666.08,664.59,665.07,10804.0,665.99,666.08,664.59,665.07,10804.0
2024-09-11 11:20:00,664.71,665.39,664.19,665.15,6454.0,664.71,665.39,664.19,665.15,6454.0
2024-09-11 11:25:00,665.0,666.13,664.78,665.18,7685.0,665.0,666.13,664.78,665.18,7685.0
2024-09-11 11:30:00,665.56,666.27,664.81,664.88,6691.0,665.56,666.27,664.81,664.88,6691.0
2024-09-11 11:35:00,665.35,668.44,665.35,667.73,8969.0,665.35,668.44,665.35,667.73,8969.0
2024-09-11 11:40:00,667.71,669.29,667.58,669.29,5995.0,667.71,669.29,667.58,669.29,5995.0
2024-09-11 11:45:00,669.09,670.82,668.8,669.89,13438.0,669.09,670.82,668.8,669.89,13438.0
2024-09-11 11:50:00,670.15,670.19,668.7,668.7,4145.0,670.15,670.19,668.7,668.7,4145.0
2024-09-11 11:55:00,668.5,668.5,666.55,668.42,4714.0,668.5,668.5,666.55,668.42,4714.0
2024-09-11 12:00:00,668.76,671.64,668.26,671.64,9982.0,668.76,671.64,668.26,671.64,9982.0
2024-09-11 12:05:00,671.44,672.25,670.77,670.87,6563.0,671.44,672.25,670.77,670.87,6563.0
2024-09-11 12:10:00,670.74,672.23,670.73,671.93,8622.0,670.74,672.23,670.73,671.93,8622.0
2024-09-11 12:15:00,672.04,672.65,671.39,671.99,6083.0,672.04,672.65,671.39,671.99,6083.0
2024-09-11 12:20:00,671.99,672.4,669.9,670.67,8206.0,671.99,672.4,669.9,670.67,8206.0
2024-09-11 12:25:00,670.77,672.15,670.77,671.92,6036.0,670.77,672.15,670.77,671.92,6036.0
2024-09-11 12:30:00,672.13,673.0,671.92,672.42,12656.0,672.13,673.0,671.92,672.42,12656.0
2024-09-11 12:35:00,672.32,673.1,671.72,673.1,8372.0,672.32,673.1,671.72,673.1,8372.0
2024-09-11 12:40:00,673.45,673.86,672.13,672.13,7981.0,673.45,673.86,672.13,672.13,7981.0
2024-09-11 12:45:00,672.24,672.66,670.33,670.33,4751.0,672.24,672.66,670.33,670.33,4751.0
2024-09-11 12:50:00,670.84,672.25,670.43,672.24,5061.0,670.84,672.25,670.43,672.24,5061.0
2024-09-11 12:55:00,672.06,672.73,671.6,672.73,3357.0,672.06,672.73,671.6,672.73,3357.0
2024-09-11 13:00:00,672.71,674.18,672.71,673.4,9487.0,672.71,674.18,672.71,673.4,9487.0
2024-09-11 13:05:00,673.22,674.29,673.22,673.31,2218.0,673.22,674.29,673.22,673.31,2218.0
2024-09-11 13:10:00,673.49,674.31,673.49,673.75,2552.0,673.49,674.31,673.49,673.75,2552.0
2024-09-11 13:15:00,673.81,674.11,673.07,673.07,4646.0,673.81,674.11,673.07,673.07,4646.0
2024-09-11 13:20:00,673.17,673.17,672.06,672.19,3200.0,673.17,673.17,672.06,672.19,3200.0
2024-09-11 13:25:00,672.86,673.5,672.83,673.5,850.0,672.86,673.5,672.83,673.5,850.0
2024-09-11 13:30:00,673.79,674.34,673.35,674.24,4400.0,673.79,674.34,673.35,674.24,4400.0
2024-09-11 13:35:00,674.3,674.68,674.0,674.68,5230.0,674.3,674.68,674.0,674.68,5230.0
2024-09-11 13:40:00,674.68,675.19,674.41,674.73,8192.0,674.68,675.19,674.41,674.73,8192.0
2024-09-11 13:45:00,674.92,676.28,674.92,676.18,7231.0,674.92,676.28,674.92,676.18,7231.0
2024-09-11 13:50:00,676.35,676.36,675.23,675.48,9526.0,676.35,676.36,675.23,675.48,9526.0
2024-09-11 13:55:00,675.58,676.2,675.08,675.83,3200.0,675.58,676.2,675.08,675.83,3200.0
2024-09-11 14:00:00,675.82,675.82,675.07,675.65,4289.0,675.82,675.82,675.07,675.65,4289.0
2024-09-11 14:05:00,675.65,675.85,675.32,675.4,1980.0,675.65,675.85,675.32,675.4,1980.0
2024-09-11 14:10:00,675.46,676.05,675.4,675.42,3317.0,675.46,676.05,675.4,675.42,3317.0
2024-09-11 14:15:00,675.42,676.0,675.0,675.15,5838.0,675.42,676.0,675.0,675.15,5838.0
2024-09-11 14:20:00,675.37,676.08,675.37,676.0,3842.0,675.37,676.08,675.37,676.0,3842.0
2024-09-11 14:25:00,675.84,678.38,675.64,678.19,14634.0,675.84,678.38,675.64,678.19,14634.0
2024-09-11 14:30:00,678.35,678.8,677.42,678.13,8601.0,678.35,678.8,677.42,678.13,8601.0
2024-09-11 14:35:00,678.13,678.14,677.4,677.5,3710.0,678.13,678.14,677.4,677.5,3710.0
2024-09-11 14:40:00,678.05,679.48,678.05,678.67,4360.0,678.05,679.48,678.05,678.67,4360.0
2024-09-11 14:45:00,678.62,678.76,677.59,678.2,4677.0,678.62,678.76,677.59,678.2,4677.0
2024-09-11 14:50:00,678.0,678.03,677.17,677.32,3347.0,678.0,678.03,677.17,677.32,3347.0
2024-09-11 14:55:00,677.55,678.5,677.54,678.17,3188.0,677.55,678.5,677.54,678.17,3188.0
2024-09-11 15:00:00,677.94,678.09,676.92,677.35,5951.0,677.94,678.09,676.92,677.35,5951.0
2024-09-11 15:05:00,677.46,678.3,677.31,678.21,10798.0,677.46,678.3,677.31,678.21,10798.0
2024-09-11 15:10:00,678.4,679.24,678.29,679.1,5460.0,678.4,679.24,678.29,679.1,5460.0
2024-09-11 15:15:00,679.35,679.89,678.64,679.68,11270.0,679.35,679.89,678.64,679.68,11270.0
2024-09-11 15:20:00,679.88,681.24,679.88,681.01,14553.0,679.88,681.24,679.88,681.01,14553.0
2024-09-11 15:25:00,681.25,681.8,681.23,681.32,10848.0,681.25,681.8,681.23,681.32,10848.0
2024-09-11 15:30:00,681.43,682.1,681.17,681.71,13788.0,681.43,682.1,681.17,681.71,13788.0
2024-09-11 15:35:00,681.71,681.83,680.73,681.7,9732.0,681.71,681.83,680.73,681.7,9732.0
2024-09-11 15:40:00,681.74,682.25,680.87,681.39,17996.0,681.74,682.25,680.87,681.39,17996.0
2024-09-11 15:45:00,681.22,682.01,681.05,681.79,16233.0,681.22,682.01,681.05,681.79,16233.0
2024-09-11 15:50:00,681.57,682.97,681.09,682.58,36658.0,681.57,682.97,681.09,682.58,36658.0
2024-09-11 15:55:00,682.47,682.96,681.06,681.6,78127.0,682.47,682.96,681.06,681.6,78127.0
2024-09-12 09:30:00,684.92,688.4,683.84,687.83,54842.0,684.92,688.4,683.84,687.83,54842.0
2024-09-12 09:35:00,688.28,691.76,687.52,690.43,67168.0,688.28,691.76,687.52,690.43,67168.0
2024-09-12 09:40:00,690.0,693.75,688.5,692.3,54662.0,690.0,693.75,688.5,692.3,54662.0
2024-09-12 09:45:00,693.3,694.88,689.97,689.97,46483.0,693.3,694.88,689.97,689.97,46483.0
2024-09-12 09:50:00,689.88,690.53,689.03,690.37,16897.0,689.88,690.53,689.03,690.37,16897.0
2024-09-12 09:55:00,690.11,690.37,688.29,689.07,14003.0,690.11,690.37,688.29,689.07,14003.0
2024-09-12 10:00:00,689.38,690.37,688.67,689.8,20957.0,689.38,690.37,688.67,689.8,20957.0
2024-09-12 10:05:00,689.88,690.46,688.67,689.0,14449.0,689.88,690.46,688.67,689.0,14449.0
2024-09-12 10:10:00,689.08,692.51,689.08,692.14,12038.0,689.08,692.51,689.08,692.14,12038.0
2024-09-12 10:15:00,691.96,691.97,690.9,691.5,8145.0,691.96,691.97,690.9,691.5,8145.0
2024-09-12 10:20:00,691.31,691.89,689.29,689.43,6241.0,691.31,691.89,689.29,689.43,6241.0
2024-09-12 10:25:00,689.68,690.26,688.25,688.73,10608.0,689.68,690.26,688.25,688.73,10608.0
2024-09-12 10:30:00,688.42,689.21,687.6,688.27,34898.0,688.42,689.21,687.6,688.27,34898.0
2024-09-12 10:35:00,688.01,688.5,684.38,685.5,31436.0,688.01,688.5,684.38,685.5,31436.0
2024-09-12 10:40:00,685.43,687.2,685.43,687.0,10359.0,685.43,687.2,685.43,687.0,10359.0
2024-09-12 10:45:00,686.79,687.35,685.75,686.48,10195.0,686.79,687.35,685.75,686.48,10195.0
2024-09-12 10:50:00,686.51,687.96,686.51,687.91,5476.0,686.51,687.96,686.51,687.91,5476.0
2024-09-12 10:55:00,688.03,688.88,685.16,685.24,10649.0,688.03,688.88,685.16,685.24,10649.0
2024-09-12 11:00:00,685.34,687.13,684.5,687.13,6802.0,685.34,687.13,684.5,687.13,6802.0
2024-09-12 11:05:00,687.12,688.3,686.64,687.44,4448.0,687.12,688.3,686.64,687.44,4448.0
2024-09-12 11:10:00,687.62,689.28,687.62,688.85,6201.0,687.62,689.28,687.62,688.85,6201.0
2024-09-12 11:15:00,688.98,689.4,686.65,686.77,3929.0,688.98,689.4,686.65,686.77,3929.0
2024-09-12 11:20:00,686.77,687.4,686.25,686.25,7311.0,686.77,687.4,686.25,686.25,7311.0
2024-09-12 11:25:00,686.25,686.39,685.4,685.99,11022.0,686.25,686.39,685.4,685.99,11022.0
2024-09-12 11:30:00,685.21,686.46,685.19,685.42,6630.0,685.21,686.46,685.19,685.42,6630.0
2024-09-12 11:35:00,685.37,686.05,684.72,684.97,7734.0,685.37,686.05,684.72,684.97,7734.0
2024-09-12 11:40:00,684.74,685.34,684.37,684.49,4429.0,684.74,685.34,684.37,684.49,4429.0
2024-09-12 11:45:00,684.4,684.78,683.94,684.1,5993.0,684.4,684.78,683.94,684.1,5993.0
2024-09-12 11:50:00,684.0,685.0,683.64,684.06,8822.0,684.0,685.0,683.64,684.06,8822.0
2024-09-12 11:55:00,683.99,684.26,683.39,684.08,7803.0,683.99,684.26,683.39,684.08,7803.0
2024-09-12 12:00:00,683.66,684.88,683.66,684.77,9750.0,683.66,684.88,683.66,684.77,9750.0
2024-09-12 12:05:00,684.77,685.09,683.36,684.16,11650.0,684.77,685.09,683.36,684.16,11650.0
2024-09-12 12:10:00,684.14,685.2,684.1,685.01,9713.0,684.14,685.2,684.1,685.01,9713.0
2024-09-12 12:15:00,685.19,685.2,683.75,683.75,6086.0,685.19,685.2,683.75,683.75,6086.0
2024-09-12 12:20:00,683.78,684.27,683.14,683.63,8184.0,683.78,684.27,683.14,683.63,8184.0
2024-09-12 12:25:00,683.7,684.2,683.23,684.2,5463.0,683.7,684.2,683.23,684.2,5463.0
2024-09-12 12:30:00,684.19,684.19,682.77,682.98,7913.0,684.19,684.19,682.77,682.98,7913.0
2024-09-12 12:35:00,683.17,683.17,682.2,682.67,3296.0,683.17,683.17,682.2,682.67,3296.0
2024-09-12 12:40:00,682.69,683.0,682.2,682.95,2625.0,682.69,683.0,682.2,682.95,2625.0
2024-09-12 12:45:00,682.94,684.2,682.61,684.2,8849.0,682.94,684.2,682.61,684.2,8849.0
2024-09-12 12:50:00,684.18,685.14,683.91,684.83,10907.0,684.18,685.14,683.91,684.83,10907.0
2024-09-12 12:55:00,684.92,685.48,684.92,685.43,16826.0,684.92,685.48,684.92,685.43,16826.0
2024-09-12 13:00:00,685.38,686.87,685.38,686.52,14450.0,685.38,686.87,685.38,686.52,14450.0
2024-09-12 13:05:00,686.32,686.86,686.14,686.86,16458.0,686.32,686.86,686.14,686.86,16458.0
2024-09-12 13:10:00,686.87,687.35,686.55,686.94,13372.0,686.87,687.35,686.55,686.94,13372.0
2024-09-12 13:15:00,686.77,688.51,686.58,688.38,19660.0,686.77,688.51,686.58,688.38,19660.0
2024-09-12 13:20:00,688.12,688.3,687.42,688.0,17192.0,688.12,688.3,687.42,688.0,17192.0
2024-09-12 13:25:00,687.56,687.96,686.93,687.0,9028.0,687.56,687.96,686.93,687.0,9028.0
2024-09-12 13:30:00,687.19,687.19,686.81,687.0,7217.0,687.19,687.19,686.81,687.0,7217.0
2024-09-12 13:35:00,686.78,687.63,686.61,687.05,13824.0,686.78,687.63,686.61,687.05,13824.0
2024-09-12 13:40:00,687.29,687.29,686.67,686.69,9286.0,687.29,687.29,686.67,686.69,9286.0
2024-09-12 13:45:00,686.9,687.1,686.5,686.7,9746.0,686.9,687.1,686.5,686.7,9746.0
2024-09-12 13:50:00,686.97,687.94,686.65,687.19,12420.0,686.97,687.94,686.65,687.19,12420.0
2024-09-12 13:55:00,687.49,687.69,686.47,686.66,25312.0,687.49,687.69,686.47,686.66,25312.0
2024-09-12 14:00:00,687.0,687.59,686.65,687.4,6128.0,687.0,687.59,686.65,687.4,6128.0
2024-09-12 14:05:00,687.25,687.4,686.67,687.14,8657.0,687.25,687.4,686.67,687.14,8657.0
2024-09-12 14:10:00,687.33,687.52,686.7,687.28,5180.0,687.33,687.52,686.7,687.28,5180.0
2024-09-12 14:15:00,687.28,688.18,687.16,688.0,5522.0,687.28,688.18,687.16,688.0,5522.0
2024-09-12 14:20:00,688.11,689.66,688.11,689.66,7849.0,688.11,689.66,688.11,689.66,7849.0
2024-09-12 14:25:00,689.55,689.88,688.63,688.64,15336.0,689.55,689.88,688.63,688.64,15336.0
2024-09-12 14:30:00,688.93,689.12,687.42,687.62,17266.0,688.93,689.12,687.42,687.62,17266.0
2024-09-12 14:35:00,687.64,687.85,687.12,687.35,13634.0,687.64,687.85,687.12,687.35,13634.0
2024-09-12 14:40:00,687.34,687.51,686.76,686.91,8473.0,687.34,687.51,686.76,686.91,8473.0
2024-09-12 14:45:00,686.91,687.24,686.6,686.67,10993.0,686.91,687.24,686.6,686.67,10993.0
2024-09-12 14:50:00,686.78,686.92,683.0,684.06,33702.0,686.78,686.92,683.0,684.06,33702.0
2024-09-12 14:55:00,684.43,685.76,684.12,685.38,15878.0,684.43,685.76,684.12,685.38,15878.0
2024-09-12 15:00:00,685.57,686.47,685.24,685.94,13743.0,685.57,686.47,685.24,685.94,13743.0
2024-09-12 15:05:00,685.57,686.47,685.43,686.18,5935.0,685.57,686.47,685.43,686.18,5935.0
2024-09-12 15:10:00,686.25,686.37,685.89,686.19,4861.0,686.25,686.37,685.89,686.19,4861.0
2024-09-12 15:15:00,686.04,686.44,685.3,685.78,20221.0,686.04,686.44,685.3,685.78,20221.0
2024-09-12 15:20:00,685.72,685.73,684.93,684.96,11172.0,685.72,685.73,684.93,684.96,11172.0
2024-09-12 15:25:00,684.96,685.3,683.71,684.45,22525.0,684.96,685.3,683.71,684.45,22525.0
2024-09-12 15:30:00,683.99,684.55,683.8,684.14,21440.0,683.99,684.55,683.8,684.14,21440.0
2024-09-12 15:35:00,684.16,684.79,684.16,684.29,17707.0,684.16,684.79,684.16,684.29,17707.0
2024-09-12 15:40:00,684.29,684.34,683.69,683.86,27890.0,684.29,684.34,683.69,683.86,27890.0
2024-09-12 15:45:00,684.23,684.23,683.44,683.72,13806.0,684.23,684.23,683.44,683.72,13806.0
2024-09-12 15:50:00,683.68,683.93,682.66,683.17,65869.0,683.68,683.93,682.66,683.17,65869.0
2024-09-12 15:55:00,683.36,686.95,683.21,686.81,56465.0,683.36,686.95,683.21,686.81,56465.0
2024-09-13 09:30:00,680.01,683.75,680.0,682.16,43447.0,680.01,683.75,680.0,682.16,43447.0
2024-09-13 09:35:00,681.96,684.66,681.96,683.7,20877.0,681.96,684.66,681.96,683.7,20877.0
2024-09-13 09:40:00,683.7,687.28,683.33,687.28,17198.0,683.7,687.28,683.33,687.28,17198.0
2024-09-13 09:45:00,686.97,688.18,685.61,687.41,20148.0,686.97,688.18,685.61,687.41,20148.0
2024-09-13 09:50:00,688.18,688.8,687.39,688.8,10272.0,688.18,688.8,687.39,688.8,10272.0
2024-09-13 09:55:00,688.19,690.0,687.55,689.96,12437.0,688.19,690.0,687.55,689.96,12437.0
2024-09-13 10:00:00,690.05,691.39,687.95,688.39,16240.0,690.05,691.39,687.95,688.39,16240.0
2024-09-13 10:05:00,688.56,690.63,688.2,690.07,10124.0,688.56,690.63,688.2,690.07,10124.0
2024-09-13 10:10:00,689.81,690.43,688.84,688.88,14757.0,689.81,690.43,688.84,688.88,14757.0
2024-09-13 10:15:00,688.99,690.24,688.99,689.37,5679.0,688.99,690.24,688.99,689.37,5679.0
2024-09-13 10:20:00,689.03,690.04,689.02,689.81,5432.0,689.03,690.04,689.02,689.81,5432.0
2024-09-13 10:25:00,690.01,690.26,687.89,687.98,9091.0,690.01,690.26,687.89,687.98,9091.0
2024-09-13 10:30:00,687.77,687.77,686.49,687.15,8231.0,687.77,687.77,686.49,687.15,8231.0
2024-09-13 10:35:00,687.11,688.23,687.11,688.19,4951.0,687.11,688.23,687.11,688.19,4951.0
2024-09-13 10:40:00,688.49,691.55,688.26,691.55,13229.0,688.49,691.55,688.26,691.55,13229.0
2024-09-13 10:45:00,691.47,692.0,691.05,691.48,18243.0,691.47,692.0,691.05,691.48,18243.0
2024-09-13 10:50:00,691.17,691.17,689.95,690.49,4035.0,691.17,691.17,689.95,690.49,4035.0
2024-09-13 10:55:00,691.0,691.31,690.07,691.0,5281.0,691.0,691.31,690.07,691.0,5281.0
2024-09-13 11:00:00,691.14,691.68,691.0,691.57,5262.0,691.14,691.68,691.0,691.57,5262.0
2024-09-13 11:05:00,691.74,692.17,690.8,691.67,7531.0,691.74,692.17,690.8,691.67,7531.0
2024-09-13 11:10:00,691.14,693.18,691.14,692.8,10973.0,691.14,693.18,691.14,692.8,10973.0
2024-09-13 11:15:00,692.7,693.79,692.12,693.56,6949.0,692.7,693.79,692.12,693.56,6949.0
2024-09-13 11:20:00,693.54,694.23,692.96,693.92,15990.0,693.54,694.23,692.96,693.92,15990.0
2024-09-13 11:25:00,694.16,694.5,693.7,694.28,13593.0,694.16,694.5,693.7,694.28,13593.0
2024-09-13 11:30:00,694.39,694.41,693.35,693.67,6601.0,694.39,694.41,693.35,693.67,6601.0
2024-09-13 11:35:00,693.56,694.29,692.75,693.0,8545.0,693.56,694.29,692.75,693.0,8545.0
2024-09-13 11:40:00,693.3,693.8,692.84,693.19,7504.0,693.3,693.8,692.84,693.19,7504.0
2024-09-13 11:45:00,693.29,694.24,693.29,694.24,16530.0,693.29,694.24,693.29,694.24,16530.0
2024-09-13 11:50:00,693.96,695.86,693.96,695.42,19596.0,693.96,695.86,693.96,695.42,19596.0
2024-09-13 11:55:00,695.39,695.6,694.11,694.12,17060.0,695.39,695.6,694.11,694.12,17060.0
2024-09-13 12:00:00,694.3,695.64,694.3,694.74,9833.0,694.3,695.64,694.3,694.74,9833.0
2024-09-13 12:05:00,694.88,695.14,693.78,693.79,6938.0,694.88,695.14,693.78,693.79,6938.0
2024-09-13 12:10:00,694.04,694.52,693.73,693.99,6589.0,694.04,694.52,693.73,693.99,6589.0
2024-09-13 12:15:00,693.92,693.92,692.57,692.88,8555.0,693.92,693.92,692.57,692.88,8555.0
2024-09-13 12:20:00,692.73,693.2,692.21,692.62,12605.0,692.73,693.2,692.21,692.62,12605.0
2024-09-13 12:25:00,692.98,693.21,692.41,692.94,5465.0,692.98,693.21,692.41,692.94,5465.0
2024-09-13 12:30:00,692.93,693.78,692.64,693.46,6877.0,692.93,693.78,692.64,693.46,6877.0
2024-09-13 12:35:00,693.46,694.25,692.95,694.17,8403.0,693.46,694.25,692.95,694.17,8403.0
2024-09-13 12:40:00,694.31,694.5,693.81,694.3,2114.0,694.31,694.5,693.81,694.3,2114.0
2024-09-13 12:45:00,694.32,694.39,693.8,694.19,2542.0,694.32,694.39,693.8,694.19,2542.0
2024-09-13 12:50:00,694.0,696.52,693.92,696.52,17567.0,694.0,696.52,693.92,696.52,17567.0
2024-09-13 12:55:00,696.42,697.39,696.16,696.7,14505.0,696.42,697.39,696.16,696.7,14505.0
2024-09-13 13:00:00,696.8,697.38,696.8,697.05,3402.0,696.8,697.38,696.8,697.05,3402.0
2024-09-13 13:05:00,697.1,698.0,696.64,696.64,14648.0,697.1,698.0,696.64,696.64,14648.0
2024-09-13 13:10:00,696.59,696.91,696.31,696.49,4485.0,696.59,696.91,696.31,696.49,4485.0
2024-09-13 13:15:00,696.51,697.03,696.5,696.92,6996.0,696.51,697.03,696.5,696.92,6996.0
2024-09-13 13:20:00,696.8,697.0,695.78,695.78,7072.0,696.8,697.0,695.78,695.78,7072.0
2024-09-13 13:25:00,695.77,696.76,695.77,696.25,5939.0,695.77,696.76,695.77,696.25,5939.0
2024-09-13 13:30:00,696.39,696.89,695.85,695.85,2172.0,696.39,696.89,695.85,695.85,2172.0
2024-09-13 13:35:00,695.93,696.35,695.26,696.0,7096.0,695.93,696.35,695.26,696.0,7096.0
2024-09-13 13:40:00,696.01,696.18,695.67,696.14,2272.0,696.01,696.18,695.67,696.14,2272.0
2024-09-13 13:45:00,696.29,697.53,696.29,697.0,7686.0,696.29,697.53,696.29,697.0,7686.0
2024-09-13 13:50:00,697.59,698.48,697.21,698.48,18063.0,697.59,698.48,697.21,698.48,18063.0
2024-09-13 13:55:00,698.46,699.64,698.46,699.5,27110.0,698.46,699.64,698.46,699.5,27110.0
2024-09-13 14:00:00,699.42,699.56,697.37,698.19,13601.0,699.42,699.56,697.37,698.19,13601.0
2024-09-13 14:05:00,698.2,698.76,697.78,698.26,11710.0,698.2,698.76,697.78,698.26,11710.0
2024-09-13 14:10:00,698.47,698.54,697.48,697.57,9509.0,698.47,698.54,697.48,697.57,9509.0
2024-09-13 14:15:00,697.56,697.74,696.99,697.74,11499.0,697.56,697.74,696.99,697.74,11499.0
2024-09-13 14:20:00,697.74,697.74,696.76,696.76,4291.0,697.74,697.74,696.76,696.76,4291.0
2024-09-13 14:25:00,696.54,696.69,696.1,696.62,3103.0,696.54,696.69,696.1,696.62,3103.0
2024-09-13 14:30:00,696.57,696.65,696.02,696.37,4194.0,696.57,696.65,696.02,696.37,4194.0
2024-09-13 14:35:00,696.12,696.35,695.82,696.01,6622.0,696.12,696.35,695.82,696.01,6622.0
2024-09-13 14:40:00,696.21,697.09,696.15,696.38,5751.0,696.21,697.09,696.15,696.38,5751.0
2024-09-13 14:45:00,696.37,696.85,696.37,696.42,3134.0,696.37,696.85,696.37,696.42,3134.0
2024-09-13 14:50:00,696.42,696.81,696.17,696.38,3871.0,696.42,696.81,696.17,696.38,3871.0
2024-09-13 14:55:00,696.38,696.81,696.22,696.29,2640.0,696.38,696.81,696.22,696.29,2640.0
2024-09-13 15:00:00,696.42,696.74,696.01,696.22,3845.0,696.42,696.74,696.01,696.22,3845.0
2024-09-13 15:05:00,696.18,696.63,696.13,696.34,1919.0,696.18,696.63,696.13,696.34,1919.0
2024-09-13 15:10:00,696.23,696.35,695.55,696.35,4578.0,696.23,696.35,695.55,696.35,4578.0
2024-09-13 15:15:00,696.35,697.26,696.26,697.11,5343.0,696.35,697.26,696.26,697.11,5343.0
2024-09-13 15:20:00,697.11,697.43,696.83,697.41,8172.0,697.11,697.43,696.83,697.41,8172.0
2024-09-13 15:25:00,697.44,697.49,696.72,697.04,6915.0,697.44,697.49,696.72,697.04,6915.0
2024-09-13 15:30:00,697.05,697.05,695.59,695.8,20754.0,697.05,697.05,695.59,695.8,20754.0
2024-09-13 15:35:00,695.59,696.41,695.43,695.59,6281.0,695.59,696.41,695.43,695.59,6281.0
2024-09-13 15:40:00,696.37,697.14,696.3,697.04,10920.0,696.37,697.14,696.3,697.04,10920.0
2024-09-13 15:45:00,697.02,697.05,695.54,695.58,20272.0,697.02,697.05,695.54,695.58,20272.0
2024-09-13 15:50:00,695.83,697.09,695.43,696.92,14486.0,695.83,697.09,695.43,696.92,14486.0
2024-09-13 15:55:00,697.09,697.45,696.57,697.0,40313.0,697.09,697.45,696.57,697.0,40313.0
2024-09-16 09:30:00,700.0,700.0,695.1,698.76,71640.0,700.0,700.0,695.1,698.76,71640.0
2024-09-16 09:35:00,698.98,703.02,694.11,694.59,45083.0,698.98,703.02,694.11,694.59,45083.0
2024-09-16 09:40:00,694.93,694.94,691.65,693.0,36943.0,694.93,694.94,691.65,693.0,36943.0
2024-09-16 09:45:00,693.0,693.68,689.46,691.74,49216.0,693.0,693.68,689.46,691.74,49216.0
2024-09-16 09:50:00,692.0,695.11,691.51,695.11,16743.0,692.0,695.11,691.51,695.11,16743.0
2024-09-16 09:55:00,694.9,697.63,694.9,697.22,27336.0,694.9,697.63,694.9,697.22,27336.0
2024-09-16 10:00:00,697.13,697.84,694.19,695.78,14610.0,697.13,697.84,694.19,695.78,14610.0
2024-09-16 10:05:00,696.56,697.21,695.41,695.99,7036.0,696.56,697.21,695.41,695.99,7036.0
2024-09-16 10:10:00,695.88,696.06,694.12,695.54,8935.0,695.88,696.06,694.12,695.54,8935.0
2024-09-16 10:15:00,695.5,696.25,695.2,695.51,7161.0,695.5,696.25,695.2,695.51,7161.0
2024-09-16 10:20:00,695.25,695.97,693.98,694.75,8689.0,695.25,695.97,693.98,694.75,8689.0
2024-09-16 10:25:00,695.19,695.2,693.92,694.46,3846.0,695.19,695.2,693.92,694.46,3846.0
2024-09-16 10:30:00,694.25,694.26,690.3,690.63,9554.0,694.25,694.26,690.3,690.63,9554.0
2024-09-16 10:35:00,691.05,691.43,690.16,690.6,17492.0,691.05,691.43,690.16,690.6,17492.0
2024-09-16 10:40:00,690.69,691.17,690.17,690.96,17354.0,690.69,691.17,690.17,690.96,17354.0
2024-09-16 10:45:00,690.97,691.84,689.6,691.84,15524.0,690.97,691.84,689.6,691.84,15524.0
2024-09-16 10:50:00,691.98,692.72,691.05,691.6,5579.0,691.98,692.72,691.05,691.6,5579.0
2024-09-16 10:55:00,691.42,691.92,690.88,691.56,7780.0,691.42,691.92,690.88,691.56,7780.0
2024-09-16 11:00:00,691.27,691.27,688.63,689.39,17670.0,691.27,691.27,688.63,689.39,17670.0
2024-09-16 11:05:00,689.67,690.25,689.3,689.71,5020.0,689.67,690.25,689.3,689.71,5020.0
2024-09-16 11:10:00,690.12,690.58,689.85,690.58,3808.0,690.12,690.58,689.85,690.58,3808.0
2024-09-16 11:15:00,690.88,692.32,690.61,692.06,7648.0,690.88,692.32,690.61,692.06,7648.0
2024-09-16 11:20:00,692.06,693.0,691.51,692.82,9705.0,692.06,693.0,691.51,692.82,9705.0
2024-09-16 11:25:00,693.5,693.55,692.02,692.33,10698.0,693.5,693.55,692.02,692.33,10698.0
2024-09-16 11:30:00,691.92,693.57,691.92,693.4,3010.0,691.92,693.57,691.92,693.4,3010.0
2024-09-16 11:35:00,693.6,693.6,691.72,692.01,5747.0,693.6,693.6,691.72,692.01,5747.0
2024-09-16 11:40:00,691.88,692.09,690.77,691.13,12036.0,691.88,692.09,690.77,691.13,12036.0
2024-09-16 11:45:00,690.59,690.81,689.3,690.07,6738.0,690.59,690.81,689.3,690.07,6738.0
2024-09-16 11:50:00,690.38,691.62,690.04,691.37,3369.0,690.38,691.62,690.04,691.37,3369.0
2024-09-16 11:55:00,691.82,692.03,691.23,692.03,3414.0,691.82,692.03,691.23,692.03,3414.0
2024-09-16 12:00:00,692.06,692.46,691.62,692.16,3834.0,692.06,692.46,691.62,692.16,3834.0
2024-09-16 12:05:00,691.77,693.29,691.77,692.94,4916.0,691.77,693.29,691.77,692.94,4916.0
2024-09-16 12:10:00,692.9,692.9,691.49,691.62,1843.0,692.9,692.9,691.49,691.62,1843.0
2024-09-16 12:15:00,691.62,691.93,690.86,690.96,2751.0,691.62,691.93,690.86,690.96,2751.0
2024-09-16 12:20:00,690.93,691.29,690.1,691.29,5087.0,690.93,691.29,690.1,691.29,5087.0
2024-09-16 12:25:00,690.71,693.89,690.71,693.51,9827.0,690.71,693.89,690.71,693.51,9827.0
2024-09-16 12:30:00,693.61,694.57,693.14,694.17,12827.0,693.61,694.57,693.14,694.17,12827.0
2024-09-16 12:35:00,693.85,694.54,693.31,693.44,6401.0,693.85,694.54,693.31,693.44,6401.0
2024-09-16 12:40:00,693.6,693.94,692.78,692.96,3569.0,693.6,693.94,692.78,692.96,3569.0
2024-09-16 12:45:00,692.74,693.5,692.63,693.5,1065.0,692.74,693.5,692.63,693.5,1065.0
2024-09-16 12:50:00,693.5,694.29,693.5,694.15,1700.0,693.5,694.29,693.5,694.15,1700.0
2024-09-16 12:55:00,694.15,694.43,693.85,694.2,4192.0,694.15,694.43,693.85,694.2,4192.0
2024-09-16 13:00:00,694.38,694.6,693.41,693.41,9856.0,694.38,694.6,693.41,693.41,9856.0
2024-09-16 13:05:00,693.76,694.06,693.68,693.68,2137.0,693.76,694.06,693.68,693.68,2137.0
2024-09-16 13:10:00,693.74,694.18,693.44,693.77,10567.0,693.74,694.18,693.44,693.77,10567.0
2024-09-16 13:15:00,694.02,694.38,693.71,694.31,3656.0,694.02,694.38,693.71,694.31,3656.0
2024-09-16 13:20:00,694.3,694.3,693.35,694.09,5582.0,694.3,694.3,693.35,694.09,5582.0
2024-09-16 13:25:00,694.11,695.0,693.65,693.75,8273.0,694.11,695.0,693.65,693.75,8273.0
2024-09-16 13:30:00,694.09,695.4,693.96,695.4,10006.0,694.09,695.4,693.96,695.4,10006.0
2024-09-16 13:35:00,695.15,696.19,695.1,696.0,3702.0,695.15,696.19,695.1,696.0,3702.0
2024-09-16 13:40:00,695.71,695.86,695.26,695.4,1831.0,695.71,695.86,695.26,695.4,1831.0
2024-09-16 13:45:00,695.67,696.43,695.67,695.91,4200.0,695.67,696.43,695.67,695.91,4200.0
2024-09-16 13:50:00,696.09,696.45,695.5,695.5,3477.0,696.09,696.45,695.5,695.5,3477.0
2024-09-16 13:55:00,695.62,696.45,695.55,696.44,3894.0,695.62,696.45,695.55,696.44,3894.0
2024-09-16 14:00:00,696.42,696.86,696.16,696.85,13840.0,696.42,696.86,696.16,696.85,13840.0
2024-09-16 14:05:00,696.29,696.62,696.08,696.43,5205.0,696.29,696.62,696.08,696.43,5205.0
2024-09-16 14:10:00,696.4,697.09,696.22,696.79,6408.0,696.4,697.09,696.22,696.79,6408.0
2024-09-16 14:15:00,697.0,697.2,696.35,696.51,4157.0,697.0,697.2,696.35,696.51,4157.0
2024-09-16 14:20:00,696.51,697.0,696.44,696.86,3511.0,696.51,697.0,696.44,696.86,3511.0
2024-09-16 14:25:00,696.75,696.88,695.83,696.47,7156.0,696.75,696.88,695.83,696.47,7156.0
2024-09-16 14:30:00,696.42,696.48,695.88,695.88,4462.0,696.42,696.48,695.88,695.88,4462.0
2024-09-16 14:35:00,696.0,696.76,695.99,696.16,5482.0,696.0,696.76,695.99,696.16,5482.0
2024-09-16 14:40:00,696.16,696.51,694.8,695.25,6483.0,696.16,696.51,694.8,695.25,6483.0
2024-09-16 14:45:00,695.66,695.89,695.05,695.89,3190.0,695.66,695.89,695.05,695.89,3190.0
2024-09-16 14:50:00,695.46,695.49,694.3,694.73,5499.0,695.46,695.49,694.3,694.73,5499.0
2024-09-16 14:55:00,694.71,696.11,694.71,695.75,2100.0,694.71,696.11,694.71,695.75,2100.0
2024-09-16 15:00:00,695.74,695.96,695.24,695.3,3095.0,695.74,695.96,695.24,695.3,3095.0
2024-09-16 15:05:00,695.03,695.64,695.03,695.39,3704.0,695.03,695.64,695.03,695.39,3704.0
2024-09-16 15:10:00,695.39,695.49,694.09,694.5,5963.0,695.39,695.49,694.09,694.5,5963.0
2024-09-16 15:15:00,694.19,694.43,693.86,694.11,5905.0,694.19,694.43,693.86,694.11,5905.0
2024-09-16 15:20:00,694.1,694.1,693.12,693.12,2817.0,694.1,694.1,693.12,693.12,2817.0
2024-09-16 15:25:00,693.24,693.79,693.24,693.61,3921.0,693.24,693.79,693.24,693.61,3921.0
2024-09-16 15:30:00,693.61,694.5,693.47,694.5,3726.0,693.61,694.5,693.47,694.5,3726.0
2024-09-16 15:35:00,694.5,694.5,693.46,694.3,4140.0,694.5,694.5,693.46,694.3,4140.0
2024-09-16 15:40:00,694.3,694.74,694.29,694.57,4493.0,694.3,694.74,694.29,694.57,4493.0
2024-09-16 15:45:00,694.67,694.85,693.58,693.81,10362.0,694.67,694.85,693.58,693.81,10362.0
2024-09-16 15:50:00,693.9,695.0,693.88,694.82,13521.0,693.9,695.0,693.88,694.82,13521.0
2024-09-16 15:55:00,694.55,697.13,694.47,696.5,49791.0,694.55,697.13,694.47,696.5,49791.0
2024-09-17 09:30:00,700.82,705.4,699.19,704.37,76762.0,700.82,705.4,699.19,704.37,76762.0
2024-09-17 09:35:00,704.37,704.79,701.18,702.0,22318.0,704.37,704.79,701.18,702.0,22318.0
2024-09-17 09:40:00,701.6,703.2,701.34,702.37,16816.0,701.6,703.2,701.34,702.37,16816.0
2024-09-17 09:45:00,701.47,704.0,701.47,702.32,21370.0,701.47,704.0,701.47,702.32,21370.0
2024-09-17 09:50:00,702.0,702.68,699.2,700.48,19869.0,702.0,702.68,699.2,700.48,19869.0
2024-09-17 09:55:00,700.19,702.04,700.16,701.23,17360.0,700.19,702.04,700.16,701.23,17360.0
2024-09-17 10:00:00,701.44,703.95,700.97,703.95,8452.0,701.44,703.95,700.97,703.95,8452.0
2024-09-17 10:05:00,703.49,703.87,702.1,702.11,9978.0,703.49,703.87,702.1,702.11,9978.0
2024-09-17 10:10:00,702.11,703.2,701.99,702.58,8991.0,702.11,703.2,701.99,702.58,8991.0
2024-09-17 10:15:00,702.64,703.23,702.14,702.7,5620.0,702.64,703.23,702.14,702.7,5620.0
2024-09-17 10:20:00,702.69,702.69,700.23,701.52,12702.0,702.69,702.69,700.23,701.52,12702.0
2024-09-17 10:25:00,701.75,701.97,700.8,701.1,12459.0,701.75,701.97,700.8,701.1,12459.0
2024-09-17 10:30:00,701.49,701.73,700.5,701.48,7221.0,701.49,701.73,700.5,701.48,7221.0
2024-09-17 10:35:00,701.5,702.54,700.33,702.31,11704.0,701.5,702.54,700.33,702.31,11704.0
2024-09-17 10:40:00,702.21,704.71,702.13,704.41,19435.0,702.21,704.71,702.13,704.41,19435.0
2024-09-17 10:45:00,704.62,706.68,704.58,706.31,42577.0,704.62,706.68,704.58,706.31,42577.0
2024-09-17 10:50:00,706.32,707.07,705.28,706.59,19617.0,706.32,707.07,705.28,706.59,19617.0
2024-09-17 10:55:00,706.24,706.88,702.79,703.53,24382.0,706.24,706.88,702.79,703.53,24382.0
2024-09-17 11:00:00,703.56,703.87,701.67,701.81,14870.0,703.56,703.87,701.67,701.81,14870.0
2024-09-17 11:05:00,701.8,702.85,701.75,702.56,12665.0,701.8,702.85,701.75,702.56,12665.0
2024-09-17 11:10:00,703.07,704.62,702.85,704.07,13076.0,703.07,704.62,702.85,704.07,13076.0
2024-09-17 11:15:00,704.47,704.95,704.01,704.4,6993.0,704.47,704.95,704.01,704.4,6993.0
2024-09-17 11:20:00,704.41,704.6,702.81,703.06,4223.0,704.41,704.6,702.81,703.06,4223.0
2024-09-17 11:25:00,703.39,703.63,702.0,702.0,8290.0,703.39,703.63,702.0,702.0,8290.0
2024-09-17 11:30:00,702.2,702.43,700.72,702.13,12373.0,702.2,702.43,700.72,702.13,12373.0
2024-09-17 11:35:00,701.95,702.35,701.16,701.67,5748.0,701.95,702.35,701.16,701.67,5748.0
2024-09-17 11:40:00,701.95,702.28,701.42,701.56,6976.0,701.95,702.28,701.42,701.56,6976.0
2024-09-17 11:45:00,701.53,702.29,701.53,701.82,5379.0,701.53,702.29,701.53,701.82,5379.0
2024-09-17 11:50:00,702.23,703.02,702.1,702.34,7131.0,702.23,703.02,702.1,702.34,7131.0
2024-09-17 11:55:00,702.35,703.4,702.14,703.4,11995.0,702.35,703.4,702.14,703.4,11995.0
2024-09-17 12:00:00,703.45,705.25,703.45,704.55,17009.0,703.45,705.25,703.45,704.55,17009.0
2024-09-17 12:05:00,704.76,704.77,703.68,703.87,5906.0,704.76,704.77,703.68,703.87,5906.0
2024-09-17 12:10:00,703.75,703.85,702.78,703.21,8568.0,703.75,703.85,702.78,703.21,8568.0
2024-09-17 12:15:00,702.6,702.6,701.37,701.52,9095.0,702.6,702.6,701.37,701.52,9095.0
2024-09-17 12:20:00,701.05,701.17,698.37,698.95,30907.0,701.05,701.17,698.37,698.95,30907.0
2024-09-17 12:25:00,699.29,701.27,698.55,701.24,11497.0,699.29,701.27,698.55,701.24,11497.0
2024-09-17 12:30:00,700.94,700.94,699.85,700.4,8697.0,700.94,700.94,699.85,700.4,8697.0
2024-09-17 12:35:00,700.48,701.25,700.02,700.92,5610.0,700.48,701.25,700.02,700.92,5610.0
2024-09-17 12:40:00,700.98,700.98,699.0,699.25,8415.0,700.98,700.98,699.0,699.25,8415.0
2024-09-17 12:45:00,699.25,700.11,698.5,698.99,11959.0,699.25,700.11,698.5,698.99,11959.0
2024-09-17 12:50:00,698.79,700.92,698.55,700.5,27234.0,698.79,700.92,698.55,700.5,27234.0
2024-09-17 12:55:00,700.91,701.77,699.97,700.84,7332.0,700.91,701.77,699.97,700.84,7332.0
2024-09-17 13:00:00,700.68,701.34,700.0,700.0,3246.0,700.68,701.34,700.0,700.0,3246.0
2024-09-17 13:05:00,700.55,700.58,700.02,700.26,1999.0,700.55,700.58,700.02,700.26,1999.0
2024-09-17 13:10:00,699.84,700.7,699.84,700.7,3732.0,699.84,700.7,699.84,700.7,3732.0
2024-09-17 13:15:00,700.54,701.41,700.29,701.36,5432.0,700.54,701.41,700.29,701.36,5432.0
2024-09-17 13:20:00,701.06,702.0,701.06,701.67,7343.0,701.06,702.0,701.06,701.67,7343.0
2024-09-17 13:25:00,701.96,702.7,701.9,702.5,7062.0,701.96,702.7,701.9,702.5,7062.0
2024-09-17 13:30:00,702.31,703.37,702.22,702.29,10867.0,702.31,703.37,702.22,702.29,10867.0
2024-09-17 13:35:00,702.74,703.0,702.07,702.07,10156.0,702.74,703.0,702.07,702.07,10156.0
2024-09-17 13:40:00,702.13,702.13,700.81,700.89,5629.0,702.13,702.13,700.81,700.89,5629.0
2024-09-17 13:45:00,700.74,702.23,699.22,702.23,11123.0,700.74,702.23,699.22,702.23,11123.0
2024-09-17 13:50:00,702.63,704.07,702.62,704.0,7495.0,702.63,704.07,702.62,704.0,7495.0
2024-09-17 13:55:00,704.0,704.0,703.2,703.55,3850.0,704.0,704.0,703.2,703.55,3850.0
2024-09-17 14:00:00,703.36,703.85,702.84,703.27,5064.0,703.36,703.85,702.84,703.27,5064.0
2024-09-17 14:05:00,703.34,703.84,703.18,703.8,5682.0,703.34,703.84,703.18,703.8,5682.0
2024-09-17 14:10:00,703.65,703.82,702.22,702.22,7138.0,703.65,703.82,702.22,702.22,7138.0
2024-09-17 14:15:00,702.13,702.63,702.12,702.32,1282.0,702.13,702.63,702.12,702.32,1282.0
2024-09-17 14:20:00,702.38,703.69,702.38,703.69,1645.0,702.38,703.69,702.38,703.69,1645.0
2024-09-17 14:25:00,703.69,704.2,703.21,704.2,5141.0,703.69,704.2,703.21,704.2,5141.0
2024-09-17 14:30:00,703.91,704.3,703.57,704.21,7261.0,703.91,704.3,703.57,704.21,7261.0
2024-09-17 14:35:00,704.34,704.47,703.7,704.0,4201.0,704.34,704.47,703.7,704.0,4201.0
2024-09-17 14:40:00,704.13,705.07,703.92,704.49,5074.0,704.13,705.07,703.92,704.49,5074.0
2024-09-17 14:45:00,704.41,704.41,702.29,703.75,9987.0,704.41,704.41,702.29,703.75,9987.0
2024-09-17 14:50:00,703.25,703.26,702.26,702.75,6842.0,703.25,703.26,702.26,702.75,6842.0
2024-09-17 14:55:00,703.13,704.15,702.97,704.02,4692.0,703.13,704.15,702.97,704.02,4692.0
2024-09-17 15:00:00,703.95,704.75,703.0,703.53,4044.0,703.95,704.75,703.0,703.53,4044.0
2024-09-17 15:05:00,703.36,704.25,703.24,704.21,5929.0,703.36,704.25,703.24,704.21,5929.0
2024-09-17 15:10:00,704.25,705.51,704.24,705.39,13812.0,704.25,705.51,704.24,705.39,13812.0
2024-09-17 15:15:00,705.31,705.63,704.85,705.46,24451.0,705.31,705.63,704.85,705.46,24451.0
2024-09-17 15:20:00,705.59,705.69,704.88,705.05,12805.0,705.59,705.69,704.88,705.05,12805.0
2024-09-17 15:25:00,705.21,705.55,704.88,705.29,12075.0,705.21,705.55,704.88,705.29,12075.0
2024-09-17 15:30:00,705.21,705.7,704.83,705.54,16618.0,705.21,705.7,704.83,705.54,16618.0
2024-09-17 15:35:00,705.65,705.93,705.13,705.71,14415.0,705.65,705.93,705.13,705.71,14415.0
2024-09-17 15:40:00,705.63,705.79,705.2,705.58,13268.0,705.63,705.79,705.2,705.58,13268.0
2024-09-17 15:45:00,705.63,706.3,705.42,706.24,31455.0,705.63,706.3,705.42,706.24,31455.0
2024-09-17 15:50:00,706.46,707.63,706.0,707.25,47052.0,706.46,707.63,706.0,707.25,47052.0
2024-09-17 15:55:00,707.4,707.41,706.44,706.86,62663.0,707.4,707.41,706.44,706.86,62663.0
2024-09-18 09:30:00,707.55,707.55,701.09,701.28,61178.0,707.55,707.55,701.09,701.28,61178.0
2024-09-18 09:35:00,701.84,702.92,699.36,700.43,49271.0,701.84,702.92,699.36,700.43,49271.0
2024-09-18 09:40:00,700.0,701.19,695.41,697.61,70706.0,700.0,701.19,695.41,697.61,70706.0
2024-09-18 09:45:00,697.61,698.0,695.87,695.92,23506.0,697.61,698.0,695.87,695.92,23506.0
2024-09-18 09:50:00,696.53,697.54,694.5,696.39,23895.0,696.53,697.54,694.5,696.39,23895.0
2024-09-18 09:55:00,696.56,697.57,695.66,696.51,11295.0,696.56,697.57,695.66,696.51,11295.0
2024-09-18 10:00:00,696.51,699.06,696.38,698.5,28029.0,696.51,699.06,696.38,698.5,28029.0
2024-09-18 10:05:00,698.75,698.75,697.1,697.39,10615.0,698.75,698.75,697.1,697.39,10615.0
2024-09-18 10:10:00,697.39,697.69,695.28,697.44,16706.0,697.39,697.69,695.28,697.44,16706.0
2024-09-18 10:15:00,696.62,697.61,696.29,696.43,9805.0,696.62,697.61,696.29,696.43,9805.0
2024-09-18 10:20:00,696.68,697.22,696.15,697.21,12652.0,696.68,697.22,696.15,697.21,12652.0
2024-09-18 10:25:00,696.9,699.04,696.56,699.04,7518.0,696.9,699.04,696.56,699.04,7518.0
2024-09-18 10:30:00,698.98,699.0,698.0,698.15,8526.0,698.98,699.0,698.0,698.15,8526.0
2024-09-18 10:35:00,697.95,698.56,697.35,698.38,6129.0,697.95,698.56,697.35,698.38,6129.0
2024-09-18 10:40:00,698.68,699.14,698.51,698.99,4643.0,698.68,699.14,698.51,698.99,4643.0
2024-09-18 10:45:00,698.51,699.59,698.41,699.5,9271.0,698.51,699.59,698.41,699.5,9271.0
2024-09-18 10:50:00,698.96,698.96,698.06,698.36,3389.0,698.96,698.96,698.06,698.36,3389.0
2024-09-18 10:55:00,698.6,699.28,698.05,698.19,5315.0,698.6,699.28,698.05,698.19,5315.0
2024-09-18 11:00:00,698.15,698.35,697.17,697.17,8420.0,698.15,698.35,697.17,697.17,8420.0
2024-09-18 11:05:00,697.53,698.03,697.32,698.01,13598.0,697.53,698.03,697.32,698.01,13598.0
2024-09-18 11:10:00,697.99,698.24,697.52,698.14,8181.0,697.99,698.24,697.52,698.14,8181.0
2024-09-18 11:15:00,698.14,698.77,697.44,697.71,9254.0,698.14,698.77,697.44,697.71,9254.0
2024-09-18 11:20:00,697.51,697.52,695.68,695.68,9857.0,697.51,697.52,695.68,695.68,9857.0
2024-09-18 11:25:00,695.8,696.68,694.98,696.63,17680.0,695.8,696.68,694.98,696.63,17680.0
2024-09-18 11:30:00,696.41,696.61,693.98,694.35,31020.0,696.41,696.61,693.98,694.35,31020.0
2024-09-18 11:35:00,694.38,694.53,692.8,693.21,13313.0,694.38,694.53,692.8,693.21,13313.0
2024-09-18 11:40:00,693.2,693.32,692.22,692.38,13442.0,693.2,693.32,692.22,692.38,13442.0
2024-09-18 11:45:00,692.38,692.4,690.21,690.81,24043.0,692.38,692.4,690.21,690.81,24043.0
2024-09-18 11:50:00,690.54,691.47,690.31,690.79,28642.0,690.54,691.47,690.31,690.79,28642.0
2024-09-18 11:55:00,690.84,691.14,690.08,690.27,9441.0,690.84,691.14,690.08,690.27,9441.0
2024-09-18 12:00:00,690.0,690.23,688.48,688.61,21724.0,690.0,690.23,688.48,688.61,21724.0
2024-09-18 12:05:00,688.81,690.76,688.77,690.35,13959.0,688.81,690.76,688.77,690.35,13959.0
2024-09-18 12:10:00,690.42,692.55,690.42,692.33,13478.0,690.42,692.55,690.42,692.33,13478.0
2024-09-18 12:15:00,692.41,692.62,691.73,692.0,6581.0,692.41,692.62,691.73,692.0,6581.0
2024-09-18 12:20:00,691.89,692.83,691.89,692.12,4921.0,691.89,692.83,691.89,692.12,4921.0
2024-09-18 12:25:00,692.2,692.72,691.88,692.31,12689.0,692.2,692.72,691.88,692.31,12689.0
2024-09-18 12:30:00,692.01,692.83,691.76,691.81,5773.0,692.01,692.83,691.76,691.81,5773.0
2024-09-18 12:35:00,691.5,692.33,691.45,691.45,7254.0,691.5,692.33,691.45,691.45,7254.0
2024-09-18 12:40:00,691.35,692.37,691.08,692.14,5475.0,691.35,692.37,691.08,692.14,5475.0
2024-09-18 12:45:00,691.98,692.08,691.53,691.66,8738.0,691.98,692.08,691.53,691.66,8738.0
2024-09-18 12:50:00,691.78,692.82,691.78,692.79,11021.0,691.78,692.82,691.78,692.79,11021.0
2024-09-18 12:55:00,692.54,695.26,692.54,694.63,34813.0,692.54,695.26,692.54,694.63,34813.0
2024-09-18 13:00:00,694.55,694.92,693.75,694.26,8673.0,694.55,694.92,693.75,694.26,8673.0
2024-09-18 13:05:00,694.43,694.48,693.42,694.21,5971.0,694.43,694.48,693.42,694.21,5971.0
2024-09-18 13:10:00,693.93,695.58,693.93,695.04,10535.0,693.93,695.58,693.93,695.04,10535.0
2024-09-18 13:15:00,694.67,694.68,693.67,693.83,8351.0,694.67,694.68,693.67,693.83,8351.0
2024-09-18 13:20:00,694.22,694.22,693.24,693.35,2989.0,694.22,694.22,693.24,693.35,2989.0
2024-09-18 13:25:00,693.35,694.63,693.34,694.44,3540.0,693.35,694.63,693.34,694.44,3540.0
2024-09-18 13:30:00,694.45,695.33,694.45,694.84,8087.0,694.45,695.33,694.45,694.84,8087.0
2024-09-18 13:35:00,694.85,694.85,692.84,693.91,15222.0,694.85,694.85,692.84,693.91,15222.0
2024-09-18 13:40:00,693.93,695.16,693.64,694.62,7623.0,693.93,695.16,693.64,694.62,7623.0
2024-09-18 13:45:00,694.91,695.5,694.5,695.19,6990.0,694.91,695.5,694.5,695.19,6990.0
2024-09-18 13:50:00,695.42,695.43,694.46,695.35,6231.0,695.42,695.43,694.46,695.35,6231.0
2024-09-18 13:55:00,695.14,695.36,693.13,693.13,8156.0,695.14,695.36,693.13,693.13,8156.0
2024-09-18 14:00:00,692.83,698.5,692.0,696.5,60770.0,692.83,698.5,692.0,696.5,60770.0
2024-09-18 14:05:00,696.92,697.84,694.12,695.47,24581.0,696.92,697.84,694.12,695.47,24581.0
2024-09-18 14:10:00,695.37,695.64,691.63,693.6,27120.0,695.37,695.64,691.63,693.6,27120.0
2024-09-18 14:15:00,693.5,696.9,692.77,695.72,20157.0,693.5,696.9,692.77,695.72,20157.0
2024-09-18 14:20:00,695.99,696.92,694.9,695.7,17130.0,695.99,696.92,694.9,695.7,17130.0
2024-09-18 14:25:00,695.48,696.34,694.3,695.4,6794.0,695.48,696.34,694.3,695.4,6794.0
2024-09-18 14:30:00,695.98,697.84,695.98,696.96,14192.0,695.98,697.84,695.98,696.96,14192.0
2024-09-18 14:35:00,696.91,697.17,693.0,694.51,18442.0,696.91,697.17,693.0,694.51,18442.0
2024-09-18 14:40:00,693.96,694.11,692.71,693.25,13763.0,693.96,694.11,692.71,693.25,13763.0
2024-09-18 14:45:00,693.33,695.3,692.97,694.74,11756.0,693.33,695.3,692.97,694.74,11756.0
2024-09-18 14:50:00,694.47,696.78,693.67,696.1,14471.0,694.47,696.78,693.67,696.1,14471.0
2024-09-18 14:55:00,695.9,697.21,694.29,694.29,19460.0,695.9,697.21,694.29,694.29,19460.0
2024-09-18 15:00:00,694.29,694.38,690.8,691.5,19695.0,694.29,694.38,690.8,691.5,19695.0
2024-09-18 15:05:00,691.13,691.32,689.5,690.68,16061.0,691.13,691.32,689.5,690.68,16061.0
2024-09-18 15:10:00,690.39,693.5,689.88,693.29,21686.0,690.39,693.5,689.88,693.29,21686.0
2024-09-18 15:15:00,693.2,693.2,691.93,692.8,10550.0,693.2,693.2,691.93,692.8,10550.0
2024-09-18 15:20:00,692.53,692.93,689.89,692.77,20749.0,692.53,692.93,689.89,692.77,20749.0
2024-09-18 15:25:00,693.02,694.92,692.43,693.96,13702.0,693.02,694.92,692.43,693.96,13702.0
2024-09-18 15:30:00,693.64,695.18,693.0,694.03,9868.0,693.64,695.18,693.0,694.03,9868.0
2024-09-18 15:35:00,693.01,693.83,691.55,692.12,11482.0,693.01,693.83,691.55,692.12,11482.0
2024-09-18 15:40:00,693.0,693.17,691.0,691.0,11872.0,693.0,693.17,691.0,691.0,11872.0
2024-09-18 15:45:00,690.5,691.22,688.0,688.36,60837.0,690.5,691.22,688.0,688.36,60837.0
2024-09-18 15:50:00,688.73,690.71,688.0,690.27,37932.0,688.73,690.71,688.0,690.27,37932.0
2024-09-18 15:55:00,690.1,691.78,690.0,690.34,62370.0,690.1,691.78,690.0,690.34,62370.0
2024-09-19 09:30:00,704.49,705.0,697.94,698.25,100882.0,704.49,705.0,697.94,698.25,100882.0
2024-09-19 09:35:00,698.15,700.3,695.37,699.5,40657.0,698.15,700.3,695.37,699.5,40657.0
2024-09-19 09:40:00,699.44,700.48,697.29,700.07,30384.0,699.44,700.48,697.29,700.07,30384.0
2024-09-19 09:45:00,699.94,701.18,699.0,699.0,37553.0,699.94,701.18,699.0,699.0,37553.0
2024-09-19 09:50:00,699.23,699.23,697.4,698.44,11966.0,699.23,699.23,697.4,698.44,11966.0
2024-09-19 09:55:00,698.65,698.65,696.83,696.83,10132.0,698.65,698.65,696.83,696.83,10132.0
2024-09-19 10:00:00,697.59,698.63,697.22,697.94,15743.0,697.59,698.63,697.22,697.94,15743.0
2024-09-19 10:05:00,697.96,700.0,697.69,699.4,22271.0,697.96,700.0,697.69,699.4,22271.0
2024-09-19 10:10:00,699.46,702.2,699.05,702.2,34562.0,699.46,702.2,699.05,702.2,34562.0
2024-09-19 10:15:00,702.16,704.09,701.96,704.09,26327.0,702.16,704.09,701.96,704.09,26327.0
2024-09-19 10:20:00,704.11,705.5,703.69,705.32,35142.0,704.11,705.5,703.69,705.32,35142.0
2024-09-19 10:25:00,705.32,709.49,705.01,708.99,61169.0,705.32,709.49,705.01,708.99,61169.0
2024-09-19 10:30:00,709.09,712.75,709.01,712.26,137751.0,709.09,712.75,709.01,712.26,137751.0
2024-09-19 10:35:00,712.32,712.51,709.58,712.0,51502.0,712.32,712.51,709.58,712.0,51502.0
2024-09-19 10:40:00,711.96,711.99,709.62,711.36,27915.0,711.96,711.99,709.62,711.36,27915.0
2024-09-19 10:45:00,711.12,714.4,710.64,714.4,52015.0,711.12,714.4,710.64,714.4,52015.0
2024-09-19 10:50:00,714.33,714.33,710.61,710.62,25294.0,714.33,714.33,710.61,710.62,25294.0
2024-09-19 10:55:00,710.71,711.93,710.08,711.23,25331.0,710.71,711.93,710.08,711.23,25331.0
2024-09-19 11:00:00,710.93,713.71,709.88,713.71,33256.0,710.93,713.71,709.88,713.71,33256.0
2024-09-19 11:05:00,713.72,714.26,712.01,713.03,29751.0,713.72,714.26,712.01,713.03,29751.0
2024-09-19 11:10:00,713.12,714.25,712.89,713.46,38511.0,713.12,714.25,712.89,713.46,38511.0
2024-09-19 11:15:00,713.34,715.66,713.28,713.43,42455.0,713.34,715.66,713.28,713.43,42455.0
2024-09-19 11:20:00,713.59,714.62,712.28,712.67,24642.0,713.59,714.62,712.28,712.67,24642.0
2024-09-19 11:25:00,712.51,712.71,711.33,711.77,25057.0,712.51,712.71,711.33,711.77,25057.0
2024-09-19 11:30:00,711.89,712.37,710.14,711.22,16819.0,711.89,712.37,710.14,711.22,16819.0
2024-09-19 11:35:00,711.44,712.36,710.97,712.13,10905.0,711.44,712.36,710.97,712.13,10905.0
2024-09-19 11:40:00,712.22,712.26,711.17,711.58,10540.0,712.22,712.26,711.17,711.58,10540.0
2024-09-19 11:45:00,711.75,712.34,711.31,711.92,9207.0,711.75,712.34,711.31,711.92,9207.0
2024-09-19 11:50:00,711.94,711.95,708.7,709.09,26712.0,711.94,711.95,708.7,709.09,26712.0
2024-09-19 11:55:00,708.98,709.39,708.56,709.04,14318.0,708.98,709.39,708.56,709.04,14318.0
2024-09-19 12:00:00,708.91,709.74,708.35,708.92,19129.0,708.91,709.74,708.35,708.92,19129.0
2024-09-19 12:05:00,708.89,709.47,708.24,709.47,15064.0,708.89,709.47,708.24,709.47,15064.0
2024-09-19 12:10:00,709.84,710.53,708.77,708.77,10385.0,709.84,710.53,708.77,708.77,10385.0
2024-09-19 12:15:00,708.52,709.32,708.16,709.23,11652.0,708.52,709.32,708.16,709.23,11652.0
2024-09-19 12:20:00,708.66,709.52,707.75,708.53,18626.0,708.66,709.52,707.75,708.53,18626.0
2024-09-19 12:25:00,708.18,709.25,708.18,708.82,9643.0,708.18,709.25,708.18,708.82,9643.0
2024-09-19 12:30:00,708.78,708.78,707.45,707.81,13155.0,708.78,708.78,707.45,707.81,13155.0
2024-09-19 12:35:00,707.81,708.1,706.86,707.44,26929.0,707.81,708.1,706.86,707.44,26929.0
2024-09-19 12:40:00,707.5,707.5,705.74,705.84,12251.0,707.5,707.5,705.74,705.84,12251.0
2024-09-19 12:45:00,705.8,706.48,705.47,706.02,7386.0,705.8,706.48,705.47,706.02,7386.0
2024-09-19 12:50:00,706.21,706.85,706.21,706.34,6102.0,706.21,706.85,706.21,706.34,6102.0
2024-09-19 12:55:00,706.3,706.83,705.71,705.71,6446.0,706.3,706.83,705.71,705.71,6446.0
2024-09-19 13:00:00,705.74,706.3,704.55,706.14,18447.0,705.74,706.3,704.55,706.14,18447.0
2024-09-19 13:05:00,706.01,706.02,704.3,704.48,10293.0,706.01,706.02,704.3,704.48,10293.0
2024-09-19 13:10:00,704.41,704.41,703.68,704.35,13053.0,704.41,704.41,703.68,704.35,13053.0
2024-09-19 13:15:00,704.16,704.61,703.76,704.24,4502.0,704.16,704.61,703.76,704.24,4502.0
2024-09-19 13:20:00,704.32,705.0,703.86,704.7,17543.0,704.32,705.0,703.86,704.7,17543.0
2024-09-19 13:25:00,704.7,705.82,704.7,705.51,7088.0,704.7,705.82,704.7,705.51,7088.0
2024-09-19 13:30:00,705.87,706.0,705.26,705.52,6650.0,705.87,706.0,705.26,705.52,6650.0
2024-09-19 13:35:00,705.17,705.29,704.52,704.7,11068.0,705.17,705.29,704.52,704.7,11068.0
2024-09-19 13:40:00,704.77,704.97,703.95,704.12,9029.0,704.77,704.97,703.95,704.12,9029.0
2024-09-19 13:45:00,704.12,706.0,704.08,706.0,15751.0,704.12,706.0,704.08,706.0,15751.0
2024-09-19 13:50:00,705.7,706.73,705.69,706.72,13701.0,705.7,706.73,705.69,706.72,13701.0
2024-09-19 13:55:00,706.8,706.92,706.01,706.18,11852.0,706.8,706.92,706.01,706.18,11852.0
2024-09-19 14:00:00,705.9,706.18,704.99,706.1,8950.0,705.9,706.18,704.99,706.1,8950.0
2024-09-19 14:05:00,706.08,706.44,705.46,705.46,6804.0,706.08,706.44,705.46,705.46,6804.0
2024-09-19 14:10:00,705.63,706.41,705.39,705.82,7691.0,705.63,706.41,705.39,705.82,7691.0
2024-09-19 14:15:00,705.82,705.82,704.57,705.45,16180.0,705.82,705.82,704.57,705.45,16180.0
2024-09-19 14:20:00,705.16,706.24,704.97,706.13,5919.0,705.16,706.24,704.97,706.13,5919.0
2024-09-19 14:25:00,706.24,707.22,705.93,707.13,14892.0,706.24,707.22,705.93,707.13,14892.0
2024-09-19 14:30:00,707.09,707.17,705.52,705.73,14248.0,707.09,707.17,705.52,705.73,14248.0
2024-09-19 14:35:00,705.49,705.61,704.9,705.49,6832.0,705.49,705.61,704.9,705.49,6832.0
2024-09-19 14:40:00,705.51,705.85,705.36,705.44,7104.0,705.51,705.85,705.36,705.44,7104.0
2024-09-19 14:45:00,705.44,705.49,704.2,704.35,10088.0,705.44,705.49,704.2,704.35,10088.0
2024-09-19 14:50:00,704.68,705.06,704.5,704.76,9372.0,704.68,705.06,704.5,704.76,9372.0
2024-09-19 14:55:00,704.64,705.66,704.42,705.5,8450.0,704.64,705.66,704.42,705.5,8450.0
2024-09-19 15:00:00,705.68,705.78,704.94,705.32,5319.0,705.68,705.78,704.94,705.32,5319.0
2024-09-19 15:05:00,705.31,705.31,704.39,704.48,9299.0,705.31,705.31,704.39,704.48,9299.0
2024-09-19 15:10:00,704.4,704.51,703.3,703.46,20261.0,704.4,704.51,703.3,703.46,20261.0
2024-09-19 15:15:00,703.32,704.34,703.32,703.55,9226.0,703.32,704.34,703.32,703.55,9226.0
2024-09-19 15:20:00,703.44,704.74,702.57,704.74,16709.0,703.44,704.74,702.57,704.74,16709.0
2024-09-19 15:25:00,704.76,704.76,703.56,704.34,18691.0,704.76,704.76,703.56,704.34,18691.0
2024-09-19 15:30:00,704.29,705.8,703.79,705.8,19065.0,704.29,705.8,703.79,705.8,19065.0
2024-09-19 15:35:00,705.69,706.5,705.6,706.24,16841.0,705.69,706.5,705.6,706.24,16841.0
2024-09-19 15:40:00,706.26,706.51,705.32,705.93,18247.0,706.26,706.51,705.32,705.93,18247.0
2024-09-19 15:45:00,705.7,707.64,705.58,707.35,37492.0,705.7,707.64,705.58,707.35,37492.0
2024-09-19 15:50:00,707.3,707.3,703.44,704.69,54440.0,707.3,707.3,703.44,704.69,54440.0
2024-09-19 15:55:00,704.46,704.47,703.36,704.15,78347.0,704.46,704.47,703.36,704.15,78347.0
2024-09-20 09:30:00,705.55,706.46,699.88,703.0,410223.0,705.55,706.46,699.88,703.0,410223.0
2024-09-20 09:35:00,703.0,704.27,701.95,702.1,24452.0,703.0,704.27,701.95,702.1,24452.0
2024-09-20 09:40:00,702.02,704.02,701.3,703.48,12660.0,702.02,704.02,701.3,703.48,12660.0
2024-09-20 09:45:00,703.33,706.02,703.11,705.35,23150.0,703.33,706.02,703.11,705.35,23150.0
2024-09-20 09:50:00,705.49,706.68,703.04,704.0,38939.0,705.49,706.68,703.04,704.0,38939.0
2024-09-20 09:55:00,704.08,704.41,701.4,701.4,15303.0,704.08,704.41,701.4,701.4,15303.0
2024-09-20 10:00:00,701.95,702.66,701.5,702.39,10606.0,701.95,702.66,701.5,702.39,10606.0
2024-09-20 10:05:00,702.36,702.92,702.02,702.28,10627.0,702.36,702.92,702.02,702.28,10627.0
2024-09-20 10:10:00,702.65,702.65,700.16,700.64,11451.0,702.65,702.65,700.16,700.64,11451.0
2024-09-20 10:15:00,700.94,702.77,700.16,702.05,10299.0,700.94,702.77,700.16,702.05,10299.0
2024-09-20 10:20:00,701.57,701.9,701.01,701.5,4033.0,701.57,701.9,701.01,701.5,4033.0
2024-09-20 10:25:00,702.0,702.71,701.76,702.38,5110.0,702.0,702.71,701.76,702.38,5110.0
2024-09-20 10:30:00,702.05,702.32,701.0,701.88,3475.0,702.05,702.32,701.0,701.88,3475.0
2024-09-20 10:35:00,702.0,702.75,701.22,702.57,11715.0,702.0,702.75,701.22,702.57,11715.0
2024-09-20 10:40:00,702.41,702.41,701.06,701.14,4943.0,702.41,702.41,701.06,701.14,4943.0
2024-09-20 10:45:00,701.42,701.55,699.51,700.15,10678.0,701.42,701.55,699.51,700.15,10678.0
2024-09-20 10:50:00,700.31,700.9,697.99,698.84,20537.0,700.31,700.9,697.99,698.84,20537.0
2024-09-20 10:55:00,698.33,698.8,698.29,698.69,4780.0,698.33,698.8,698.29,698.69,4780.0
2024-09-20 11:00:00,698.43,698.95,697.78,698.0,16955.0,698.43,698.95,697.78,698.0,16955.0
2024-09-20 11:05:00,698.13,699.09,698.01,699.09,7684.0,698.13,699.09,698.01,699.09,7684.0
2024-09-20 11:10:00,699.09,699.41,697.2,697.29,7107.0,699.09,699.41,697.2,697.29,7107.0
2024-09-20 11:15:00,697.24,698.76,696.31,698.41,14137.0,697.24,698.76,696.31,698.41,14137.0
2024-09-20 11:20:00,698.73,700.18,698.73,698.87,11745.0,698.73,700.18,698.73,698.87,11745.0
2024-09-20 11:25:00,699.03,699.99,698.88,699.58,6929.0,699.03,699.99,698.88,699.58,6929.0
2024-09-20 11:30:00,699.53,701.96,699.51,701.65,17161.0,699.53,701.96,699.51,701.65,17161.0
2024-09-20 11:35:00,701.83,702.0,701.26,701.76,4581.0,701.83,702.0,701.26,701.76,4581.0
2024-09-20 11:40:00,701.72,702.6,701.54,701.9,11861.0,701.72,702.6,701.54,701.9,11861.0
2024-09-20 11:45:00,702.09,703.0,701.89,702.55,8816.0,702.09,703.0,701.89,702.55,8816.0
2024-09-20 11:50:00,702.59,702.83,702.1,702.47,4300.0,702.59,702.83,702.1,702.47,4300.0
2024-09-20 11:55:00,702.39,703.44,702.39,702.66,11551.0,702.39,703.44,702.39,702.66,11551.0
2024-09-20 12:00:00,702.83,703.37,702.56,703.09,7946.0,702.83,703.37,702.56,703.09,7946.0
2024-09-20 12:05:00,703.19,703.55,702.87,703.4,8377.0,703.19,703.55,702.87,703.4,8377.0
2024-09-20 12:10:00,703.16,703.52,702.48,702.76,7311.0,703.16,703.52,702.48,702.76,7311.0
2024-09-20 12:15:00,702.61,703.24,702.24,702.76,6355.0,702.61,703.24,702.24,702.76,6355.0
2024-09-20 12:20:00,702.81,703.36,702.62,703.36,5378.0,702.81,703.36,702.62,703.36,5378.0
2024-09-20 12:25:00,703.5,703.81,703.29,703.6,4983.0,703.5,703.81,703.29,703.6,4983.0
2024-09-20 12:30:00,703.6,703.85,703.44,703.61,6871.0,703.6,703.85,703.44,703.61,6871.0
2024-09-20 12:35:00,703.82,703.82,703.04,703.45,8659.0,703.82,703.82,703.04,703.45,8659.0
2024-09-20 12:40:00,703.62,703.62,702.61,702.61,4660.0,703.62,703.62,702.61,702.61,4660.0
2024-09-20 12:45:00,702.84,703.24,702.17,702.25,11560.0,702.84,703.24,702.17,702.25,11560.0
2024-09-20 12:50:00,702.25,702.9,702.03,702.3,5053.0,702.25,702.9,702.03,702.3,5053.0
2024-09-20 12:55:00,702.21,702.83,702.21,702.59,3272.0,702.21,702.83,702.21,702.59,3272.0
2024-09-20 13:00:00,702.59,702.81,701.8,702.22,9983.0,702.59,702.81,701.8,702.22,9983.0
2024-09-20 13:05:00,702.22,702.63,701.5,701.9,3890.0,702.22,702.63,701.5,701.9,3890.0
2024-09-20 13:10:00,701.63,702.57,701.57,702.39,4887.0,701.63,702.57,701.57,702.39,4887.0
2024-09-20 13:15:00,702.42,702.69,702.2,702.33,3075.0,702.42,702.69,702.2,702.33,3075.0
2024-09-20 13:20:00,702.37,702.55,701.64,701.64,3276.0,702.37,702.55,701.64,701.64,3276.0
2024-09-20 13:25:00,701.9,702.52,701.85,702.52,3438.0,701.9,702.52,701.85,702.52,3438.0
2024-09-20 13:30:00,702.46,702.9,702.42,702.76,4991.0,702.46,702.9,702.42,702.76,4991.0
2024-09-20 13:35:00,702.85,702.85,702.53,702.64,1542.0,702.85,702.85,702.53,702.64,1542.0
2024-09-20 13:40:00,702.64,702.9,702.07,702.07,2389.0,702.64,702.9,702.07,702.07,2389.0
2024-09-20 13:45:00,702.55,702.55,701.71,702.0,1630.0,702.55,702.55,701.71,702.0,1630.0
2024-09-20 13:50:00,702.0,702.0,701.51,701.78,2788.0,702.0,702.0,701.51,701.78,2788.0
2024-09-20 13:55:00,701.51,701.55,701.1,701.35,4438.0,701.51,701.55,701.1,701.35,4438.0
2024-09-20 14:00:00,701.38,701.38,699.57,699.83,8655.0,701.38,701.38,699.57,699.83,8655.0
2024-09-20 14:05:00,699.83,700.45,699.59,700.19,6622.0,699.83,700.45,699.59,700.19,6622.0
2024-09-20 14:10:00,700.02,700.98,699.75,700.75,11034.0,700.02,700.98,699.75,700.75,11034.0
2024-09-20 14:15:00,700.69,700.95,700.69,700.81,3956.0,700.69,700.95,700.69,700.81,3956.0
2024-09-20 14:20:00,700.77,700.81,700.44,700.76,4551.0,700.77,700.81,700.44,700.76,4551.0
2024-09-20 14:25:00,700.58,700.77,700.39,700.72,3134.0,700.58,700.77,700.39,700.72,3134.0
2024-09-20 14:30:00,700.45,701.16,700.32,700.45,6023.0,700.45,701.16,700.32,700.45,6023.0
2024-09-20 14:35:00,700.28,700.67,699.78,700.21,9487.0,700.28,700.67,699.78,700.21,9487.0
2024-09-20 14:40:00,700.28,700.35,699.85,699.86,3425.0,700.28,700.35,699.85,699.86,3425.0
2024-09-20 14:45:00,700.02,700.28,699.65,700.18,5880.0,700.02,700.28,699.65,700.18,5880.0
2024-09-20 14:50:00,700.18,700.62,700.09,700.36,5781.0,700.18,700.62,700.09,700.36,5781.0
2024-09-20 14:55:00,700.6,702.08,700.59,701.84,5108.0,700.6,702.08,700.59,701.84,5108.0
2024-09-20 15:00:00,701.84,702.49,701.4,701.86,7887.0,701.84,702.49,701.4,701.86,7887.0
2024-09-20 15:05:00,701.59,701.65,701.0,701.45,3622.0,701.59,701.65,701.0,701.45,3622.0
2024-09-20 15:10:00,701.38,701.99,701.26,701.9,7769.0,701.38,701.99,701.26,701.9,7769.0
2024-09-20 15:15:00,701.68,702.44,701.66,702.37,3716.0,701.68,702.44,701.66,702.37,3716.0
2024-09-20 15:20:00,702.5,703.15,701.86,702.06,7998.0,702.5,703.15,701.86,702.06,7998.0
2024-09-20 15:25:00,702.0,702.13,701.75,701.84,6828.0,702.0,702.13,701.75,701.84,6828.0
2024-09-20 15:30:00,701.77,702.09,701.0,701.38,12358.0,701.77,702.09,701.0,701.38,12358.0
2024-09-20 15:35:00,701.34,702.36,701.34,701.82,21818.0,701.34,702.36,701.34,701.82,21818.0
2024-09-20 15:40:00,701.65,701.99,701.15,701.17,14060.0,701.65,701.99,701.15,701.17,14060.0
2024-09-20 15:45:00,701.08,701.58,700.68,701.04,13505.0,701.08,701.58,700.68,701.04,13505.0
2024-09-20 15:50:00,701.04,701.15,699.94,700.9,21669.0,701.04,701.15,699.94,700.9,21669.0
2024-09-20 15:55:00,700.96,701.4,700.51,701.1,126013.0,700.96,701.4,700.51,701.1,126013.0
2024-09-23 09:30:00,702.39,702.39,699.16,702.0,47947.0,702.39,702.39,699.16,702.0,47947.0
2024-09-23 09:35:00,702.07,704.1,701.0,703.45,19305.0,702.07,704.1,701.0,703.45,19305.0
2024-09-23 09:40:00,703.16,704.0,702.94,703.82,8643.0,703.16,704.0,702.94,703.82,8643.0
2024-09-23 09:45:00,704.01,711.0,703.53,711.0,76669.0,704.01,711.0,703.53,711.0,76669.0
2024-09-23 09:50:00,711.31,712.25,708.46,709.88,30876.0,711.31,712.25,708.46,709.88,30876.0
2024-09-23 09:55:00,709.66,711.4,708.82,708.84,21880.0,709.66,711.4,708.82,708.84,21880.0
2024-09-23 10:00:00,708.87,711.96,708.52,709.34,25294.0,708.87,711.96,708.52,709.34,25294.0
2024-09-23 10:05:00,709.3,710.84,709.0,709.87,10545.0,709.3,710.84,709.0,709.87,10545.0
2024-09-23 10:10:00,710.04,710.97,709.13,709.65,9407.0,710.04,710.97,709.13,709.65,9407.0
2024-09-23 10:15:00,709.51,710.33,708.92,710.13,13030.0,709.51,710.33,708.92,710.13,13030.0
2024-09-23 10:20:00,709.76,711.0,709.5,710.5,17143.0,709.76,711.0,709.5,710.5,17143.0
2024-09-23 10:25:00,710.4,710.4,708.8,709.69,7139.0,710.4,710.4,708.8,709.69,7139.0
2024-09-23 10:30:00,709.94,710.5,709.09,709.09,9762.0,709.94,710.5,709.09,709.09,9762.0
2024-09-23 10:35:00,709.46,709.79,707.85,708.19,8817.0,709.46,709.79,707.85,708.19,8817.0
2024-09-23 10:40:00,707.71,710.5,707.71,710.5,11185.0,707.71,710.5,707.71,710.5,11185.0
2024-09-23 10:45:00,710.32,711.52,709.52,711.32,12874.0,710.32,711.52,709.52,711.32,12874.0
2024-09-23 10:50:00,711.38,711.48,709.21,710.14,14607.0,711.38,711.48,709.21,710.14,14607.0
2024-09-23 10:55:00,709.65,709.65,708.31,709.01,8614.0,709.65,709.65,708.31,709.01,8614.0
2024-09-23 11:00:00,709.24,709.24,707.37,708.09,7875.0,709.24,709.24,707.37,708.09,7875.0
2024-09-23 11:05:00,707.8,707.81,705.86,706.6,21339.0,707.8,707.81,705.86,706.6,21339.0
2024-09-23 11:10:00,706.87,707.71,706.24,707.6,8403.0,706.87,707.71,706.24,707.6,8403.0
2024-09-23 11:15:00,707.38,707.38,705.85,706.06,7651.0,707.38,707.38,705.85,706.06,7651.0
2024-09-23 11:20:00,706.02,706.82,706.02,706.37,4189.0,706.02,706.82,706.02,706.37,4189.0
2024-09-23 11:25:00,706.34,706.68,705.55,706.57,7239.0,706.34,706.68,705.55,706.57,7239.0
2024-09-23 11:30:00,706.64,707.59,706.64,707.59,5438.0,706.64,707.59,706.64,707.59,5438.0
2024-09-23 11:35:00,707.34,708.01,707.34,707.8,4560.0,707.34,708.01,707.34,707.8,4560.0
2024-09-23 11:40:00,707.8,708.46,707.27,707.28,17939.0,707.8,708.46,707.27,707.28,17939.0
2024-09-23 11:45:00,707.37,707.93,706.69,706.69,47774.0,707.37,707.93,706.69,706.69,47774.0
2024-09-23 11:50:00,707.07,708.4,706.51,708.4,3563.0,707.07,708.4,706.51,708.4,3563.0
2024-09-23 11:55:00,708.44,708.9,707.3,707.34,9448.0,708.44,708.9,707.3,707.34,9448.0
2024-09-23 12:00:00,707.03,707.54,707.03,707.39,1000.0,707.03,707.54,707.03,707.39,1000.0
2024-09-23 12:05:00,707.47,707.53,706.6,706.6,2913.0,707.47,707.53,706.6,706.6,2913.0
2024-09-23 12:10:00,706.44,706.44,703.6,704.18,11490.0,706.44,706.44,703.6,704.18,11490.0
2024-09-23 12:15:00,703.7,705.65,703.34,705.0,6981.0,703.7,705.65,703.34,705.0,6981.0
2024-09-23 12:20:00,704.71,705.55,704.7,705.45,1036.0,704.71,705.55,704.7,705.45,1036.0
2024-09-23 12:25:00,705.21,705.62,704.7,704.85,8103.0,705.21,705.62,704.7,704.85,8103.0
2024-09-23 12:30:00,704.88,705.0,703.81,704.83,7414.0,704.88,705.0,703.81,704.83,7414.0
2024-09-23 12:35:00,704.67,704.91,704.14,704.42,3472.0,704.67,704.91,704.14,704.42,3472.0
2024-09-23 12:40:00,704.72,705.3,704.54,705.3,3100.0,704.72,705.3,704.54,705.3,3100.0
2024-09-23 12:45:00,705.0,705.13,704.58,705.13,1725.0,705.0,705.13,704.58,705.13,1725.0
2024-09-23 12:50:00,704.88,705.6,704.44,704.77,1934.0,704.88,705.6,704.44,704.77,1934.0
2024-09-23 12:55:00,704.54,705.45,704.43,705.27,1851.0,704.54,705.45,704.43,705.27,1851.0
2024-09-23 13:00:00,705.01,705.15,703.98,705.04,1856.0,705.01,705.15,703.98,705.04,1856.0
2024-09-23 13:05:00,705.07,705.07,704.99,704.99,725.0,705.07,705.07,704.99,704.99,725.0
2024-09-23 13:10:00,705.31,705.75,705.01,705.3,1875.0,705.31,705.75,705.01,705.3,1875.0
2024-09-23 13:15:00,705.0,706.56,705.0,706.56,4301.0,705.0,706.56,705.0,706.56,4301.0
2024-09-23 13:20:00,706.45,707.0,706.2,706.61,3446.0,706.45,707.0,706.2,706.61,3446.0
2024-09-23 13:25:00,706.6,707.2,706.25,706.98,3642.0,706.6,707.2,706.25,706.98,3642.0
2024-09-23 13:30:00,707.19,707.51,706.82,707.44,2531.0,707.19,707.51,706.82,707.44,2531.0
2024-09-23 13:35:00,707.54,707.85,706.26,706.96,7373.0,707.54,707.85,706.26,706.96,7373.0
2024-09-23 13:40:00,707.25,707.81,706.9,707.29,2171.0,707.25,707.81,706.9,707.29,2171.0
2024-09-23 13:45:00,707.32,707.77,707.16,707.17,2830.0,707.32,707.77,707.16,707.17,2830.0
2024-09-23 13:50:00,707.26,708.1,707.26,708.1,1890.0,707.26,708.1,707.26,708.1,1890.0
2024-09-23 13:55:00,708.06,708.19,707.61,708.15,7995.0,708.06,708.19,707.61,708.15,7995.0
2024-09-23 14:00:00,708.11,708.11,707.19,707.71,7997.0,708.11,708.11,707.19,707.71,7997.0
2024-09-23 14:05:00,707.7,708.78,707.65,708.65,4099.0,707.7,708.78,707.65,708.65,4099.0
2024-09-23 14:10:00,708.8,709.15,708.29,708.3,8824.0,708.8,709.15,708.29,708.3,8824.0
2024-09-23 14:15:00,708.27,708.3,706.44,707.14,12910.0,708.27,708.3,706.44,707.14,12910.0
2024-09-23 14:20:00,707.0,707.14,706.52,707.14,3764.0,707.0,707.14,706.52,707.14,3764.0
2024-09-23 14:25:00,707.13,707.18,706.44,706.59,1625.0,707.13,707.18,706.44,706.59,1625.0
2024-09-23 14:30:00,706.6,707.33,706.6,706.96,1473.0,706.6,707.33,706.6,706.96,1473.0
2024-09-23 14:35:00,707.0,707.08,706.37,706.76,2246.0,707.0,707.08,706.37,706.76,2246.0
2024-09-23 14:40:00,706.63,707.13,706.63,706.91,2770.0,706.63,707.13,706.63,706.91,2770.0
2024-09-23 14:45:00,706.85,706.88,705.76,706.65,8237.0,706.85,706.88,705.76,706.65,8237.0
2024-09-23 14:50:00,706.56,707.07,706.55,706.93,1632.0,706.56,707.07,706.55,706.93,1632.0
2024-09-23 14:55:00,706.93,707.72,706.92,707.25,5370.0,706.93,707.72,706.92,707.25,5370.0
2024-09-23 15:00:00,706.98,707.54,706.98,707.15,4689.0,706.98,707.54,706.98,707.15,4689.0
2024-09-23 15:05:00,707.35,707.53,706.81,706.81,2479.0,707.35,707.53,706.81,706.81,2479.0
2024-09-23 15:10:00,707.04,707.42,706.71,707.08,3545.0,707.04,707.42,706.71,707.08,3545.0
2024-09-23 15:15:00,706.71,707.58,706.71,707.57,6069.0,706.71,707.58,706.71,707.57,6069.0
2024-09-23 15:20:00,707.66,707.66,706.46,706.7,7452.0,707.66,707.66,706.46,706.7,7452.0
2024-09-23 15:25:00,706.63,706.82,705.43,705.45,4610.0,706.63,706.82,705.43,705.45,4610.0
2024-09-23 15:30:00,705.4,705.69,705.1,705.1,7630.0,705.4,705.69,705.1,705.1,7630.0
2024-09-23 15:35:00,705.0,705.46,704.0,705.2,7791.0,705.0,705.46,704.0,705.2,7791.0
2024-09-23 15:40:00,705.11,705.39,704.74,704.74,6030.0,705.11,705.39,704.74,704.74,6030.0
2024-09-23 15:45:00,705.0,706.54,704.58,706.54,7506.0,705.0,706.54,704.58,706.54,7506.0
2024-09-23 15:50:00,706.21,706.48,704.85,705.41,15247.0,706.21,706.48,704.85,705.41,15247.0
2024-09-23 15:55:00,705.02,705.9,704.5,705.35,62832.0,705.02,705.9,704.5,705.35,62832.0
2024-09-24 09:30:00,706.63,710.35,706.0,709.74,56815.0,706.63,710.35,706.0,709.74,56815.0
2024-09-24 09:35:00,710.0,711.64,709.3,711.35,32173.0,710.0,711.64,709.3,711.35,32173.0
2024-09-24 09:40:00,711.14,712.1,709.09,711.75,49152.0,711.14,712.1,709.09,711.75,49152.0
2024-09-24 09:45:00,711.81,712.12,710.48,710.94,25764.0,711.81,712.12,710.48,710.94,25764.0
2024-09-24 09:50:00,710.76,711.26,709.72,710.07,20253.0,710.76,711.26,709.72,710.07,20253.0
2024-09-24 09:55:00,709.95,710.42,708.45,708.97,15287.0,709.95,710.42,708.45,708.97,15287.0
2024-09-24 10:00:00,708.97,709.03,704.45,705.79,26927.0,708.97,709.03,704.45,705.79,26927.0
2024-09-24 10:05:00,705.98,707.44,705.52,707.0,12733.0,705.98,707.44,705.52,707.0,12733.0
2024-09-24 10:10:00,707.11,709.69,706.86,709.2,26171.0,707.11,709.69,706.86,709.2,26171.0
2024-09-24 10:15:00,708.89,709.21,708.48,708.87,9622.0,708.89,709.21,708.48,708.87,9622.0
2024-09-24 10:20:00,708.53,710.15,707.14,708.98,14246.0,708.53,710.15,707.14,708.98,14246.0
2024-09-24 10:25:00,709.24,710.09,708.97,709.04,19860.0,709.24,710.09,708.97,709.04,19860.0
2024-09-24 10:30:00,709.41,710.2,709.02,709.03,7512.0,709.41,710.2,709.02,709.03,7512.0
2024-09-24 10:35:00,709.46,710.04,709.03,709.5,9299.0,709.46,710.04,709.03,709.5,9299.0
2024-09-24 10:40:00,709.28,710.2,708.31,710.2,15570.0,709.28,710.2,708.31,710.2,15570.0
2024-09-24 10:45:00,710.2,714.14,710.2,714.14,79297.0,710.2,714.14,710.2,714.14,79297.0
2024-09-24 10:50:00,714.14,714.7,713.01,713.59,45835.0,714.14,714.7,713.01,713.59,45835.0
2024-09-24 10:55:00,713.85,716.39,713.76,716.33,69963.0,713.85,716.39,713.76,716.33,69963.0
2024-09-24 11:00:00,716.34,718.12,715.99,718.0,63460.0,716.34,718.12,715.99,718.0,63460.0
2024-09-24 11:05:00,717.96,718.34,716.65,717.64,48236.0,717.96,718.34,716.65,717.64,48236.0
2024-09-24 11:10:00,717.49,719.77,717.44,718.96,57176.0,717.49,719.77,717.44,718.96,57176.0
2024-09-24 11:15:00,718.9,721.05,718.9,720.99,59774.0,718.9,721.05,718.9,720.99,59774.0
2024-09-24 11:20:00,720.81,721.63,720.42,720.72,41797.0,720.81,721.63,720.42,720.72,41797.0
2024-09-24 11:25:00,720.61,720.82,718.9,719.23,38164.0,720.61,720.82,718.9,719.23,38164.0
2024-09-24 11:30:00,719.51,720.25,718.35,718.7,33996.0,719.51,720.25,718.35,718.7,33996.0
2024-09-24 11:35:00,718.6,718.66,716.92,717.73,38008.0,718.6,718.66,716.92,717.73,38008.0
2024-09-24 11:40:00,717.99,718.51,717.21,717.72,20676.0,717.99,718.51,717.21,717.72,20676.0
2024-09-24 11:45:00,717.88,718.79,717.24,717.51,15537.0,717.88,718.79,717.24,717.51,15537.0
2024-09-24 11:50:00,718.02,720.26,718.02,719.54,19899.0,718.02,720.26,718.02,719.54,19899.0
2024-09-24 11:55:00,719.58,720.26,718.43,718.5,14569.0,719.58,720.26,718.43,718.5,14569.0
2024-09-24 12:00:00,719.04,719.44,718.84,719.36,3167.0,719.04,719.44,718.84,719.36,3167.0
2024-09-24 12:05:00,719.15,719.73,719.06,719.54,4915.0,719.15,719.73,719.06,719.54,4915.0
2024-09-24 12:10:00,719.24,719.75,718.95,719.55,9606.0,719.24,719.75,718.95,719.55,9606.0
2024-09-24 12:15:00,719.76,720.0,719.46,719.73,18197.0,719.76,720.0,719.46,719.73,18197.0
2024-09-24 12:20:00,719.9,720.75,719.64,719.91,16998.0,719.9,720.75,719.64,719.91,16998.0
2024-09-24 12:25:00,719.84,720.5,719.11,720.2,21408.0,719.84,720.5,719.11,720.2,21408.0
2024-09-24 12:30:00,720.13,722.13,720.13,721.75,38060.0,720.13,722.13,720.13,721.75,38060.0
2024-09-24 12:35:00,721.53,722.14,721.17,721.73,14145.0,721.53,722.14,721.17,721.73,14145.0
2024-09-24 12:40:00,721.77,721.84,720.14,720.97,17713.0,721.77,721.84,720.14,720.97,17713.0
2024-09-24 12:45:00,721.26,722.2,720.67,722.2,24006.0,721.26,722.2,720.67,722.2,24006.0
2024-09-24 12:50:00,722.21,722.43,721.39,721.57,17663.0,722.21,722.43,721.39,721.57,17663.0
2024-09-24 12:55:00,721.62,721.8,720.07,720.07,14228.0,721.62,721.8,720.07,720.07,14228.0
2024-09-24 13:00:00,720.0,720.97,719.53,720.49,11881.0,720.0,720.97,719.53,720.49,11881.0
2024-09-24 13:05:00,720.59,721.29,720.09,720.34,6582.0,720.59,721.29,720.09,720.34,6582.0
2024-09-24 13:10:00,720.16,720.96,719.96,720.31,5703.0,720.16,720.96,719.96,720.31,5703.0
2024-09-24 13:15:00,720.14,720.54,719.99,720.05,6703.0,720.14,720.54,719.99,720.05,6703.0
2024-09-24 13:20:00,719.96,720.03,719.18,719.83,16871.0,719.96,720.03,719.18,719.83,16871.0
2024-09-24 13:25:00,719.83,720.23,719.02,719.5,8951.0,719.83,720.23,719.02,719.5,8951.0
2024-09-24 13:30:00,719.51,722.38,719.51,722.08,17851.0,719.51,722.38,719.51,722.08,17851.0
2024-09-24 13:35:00,722.2,722.44,721.32,721.34,29726.0,722.2,722.44,721.32,721.34,29726.0
2024-09-24 13:40:00,721.34,721.9,721.02,721.66,6385.0,721.34,721.9,721.02,721.66,6385.0
2024-09-24 13:45:00,721.66,721.66,719.25,719.31,11639.0,721.66,721.66,719.25,719.31,11639.0
2024-09-24 13:50:00,719.41,719.75,718.64,719.72,11079.0,719.41,719.75,718.64,719.72,11079.0
2024-09-24 13:55:00,719.69,720.0,719.55,719.74,5685.0,719.69,720.0,719.55,719.74,5685.0
2024-09-24 14:00:00,719.59,720.16,719.37,719.67,13793.0,719.59,720.16,719.37,719.67,13793.0
2024-09-24 14:05:00,719.69,719.89,719.33,719.64,4208.0,719.69,719.89,719.33,719.64,4208.0
2024-09-24 14:10:00,719.37,719.49,718.63,718.73,5145.0,719.37,719.49,718.63,718.73,5145.0
2024-09-24 14:15:00,719.45,719.45,718.26,718.69,10150.0,719.45,719.45,718.26,718.69,10150.0
2024-09-24 14:20:00,718.53,718.69,717.18,717.51,18306.0,718.53,718.69,717.18,717.51,18306.0
2024-09-24 14:25:00,717.51,718.13,716.72,717.74,17875.0,717.51,718.13,716.72,717.74,17875.0
2024-09-24 14:30:00,717.56,718.51,716.88,718.5,9248.0,717.56,718.51,716.88,718.5,9248.0
2024-09-24 14:35:00,718.79,718.87,717.78,718.42,10563.0,718.79,718.87,717.78,718.42,10563.0
2024-09-24 14:40:00,718.42,718.42,718.0,718.34,1900.0,718.42,718.42,718.0,718.34,1900.0
2024-09-24 14:45:00,718.59,718.61,717.94,718.14,5394.0,718.59,718.61,717.94,718.14,5394.0
2024-09-24 14:50:00,718.39,718.73,718.39,718.51,2427.0,718.39,718.73,718.39,718.51,2427.0
2024-09-24 14:55:00,718.58,718.68,718.38,718.56,3541.0,718.58,718.68,718.38,718.56,3541.0
2024-09-24 15:00:00,718.68,718.76,717.86,718.0,8757.0,718.68,718.76,717.86,718.0,8757.0
2024-09-24 15:05:00,718.0,718.79,717.85,718.77,4877.0,718.0,718.79,717.85,718.77,4877.0
2024-09-24 15:10:00,718.63,718.85,718.15,718.16,5569.0,718.63,718.85,718.15,718.16,5569.0
2024-09-24 15:15:00,718.15,718.64,718.15,718.27,6124.0,718.15,718.64,718.15,718.27,6124.0
2024-09-24 15:20:00,718.15,719.56,718.09,719.29,13971.0,718.15,719.56,718.09,719.29,13971.0
2024-09-24 15:25:00,719.42,719.88,718.36,718.36,16072.0,719.42,719.88,718.36,718.36,16072.0
2024-09-24 15:30:00,718.36,719.42,718.33,719.1,15822.0,718.36,719.42,718.33,719.1,15822.0
2024-09-24 15:35:00,719.22,719.95,719.22,719.95,11916.0,719.22,719.95,719.22,719.95,11916.0
2024-09-24 15:40:00,719.89,720.75,719.81,720.39,19788.0,719.89,720.75,719.81,720.39,19788.0
2024-09-24 15:45:00,720.39,722.08,720.31,721.93,33798.0,720.39,722.08,720.31,721.93,33798.0
2024-09-24 15:50:00,721.89,722.04,720.25,720.41,40017.0,721.89,722.04,720.25,720.41,40017.0
2024-09-24 15:55:00,720.26,722.44,719.76,722.42,113567.0,720.26,722.44,719.76,722.42,113567.0
2024-09-25 09:30:00,721.0,722.0,717.33,718.73,73126.0,721.0,722.0,717.33,718.73,73126.0
2024-09-25 09:35:00,718.85,719.37,716.8,716.8,27922.0,718.85,719.37,716.8,716.8,27922.0
2024-09-25 09:40:00,717.31,719.55,716.21,719.54,46030.0,717.31,719.55,716.21,719.54,46030.0
2024-09-25 09:45:00,719.28,720.02,717.8,719.48,15913.0,719.28,720.02,717.8,719.48,15913.0
2024-09-25 09:50:00,719.48,722.98,719.38,721.77,23724.0,719.48,722.98,719.38,721.77,23724.0
2024-09-25 09:55:00,722.16,722.64,720.74,721.51,18644.0,722.16,722.64,720.74,721.51,18644.0
2024-09-25 10:00:00,721.33,723.67,720.79,723.35,23833.0,721.33,723.67,720.79,723.35,23833.0
2024-09-25 10:05:00,723.38,723.56,721.84,722.27,23378.0,723.38,723.56,721.84,722.27,23378.0
2024-09-25 10:10:00,722.77,723.18,722.01,723.12,10818.0,722.77,723.18,722.01,723.12,10818.0
2024-09-25 10:15:00,723.14,725.09,723.11,725.0,44869.0,723.14,725.09,723.11,725.0,44869.0
2024-09-25 10:20:00,724.82,725.0,723.01,723.62,15778.0,724.82,725.0,723.01,723.62,15778.0
2024-09-25 10:25:00,723.56,724.05,721.91,722.37,13301.0,723.56,724.05,721.91,722.37,13301.0
2024-09-25 10:30:00,722.26,723.95,721.27,723.95,16367.0,722.26,723.95,721.27,723.95,16367.0
2024-09-25 10:35:00,723.32,724.26,723.18,723.89,13116.0,723.32,724.26,723.18,723.89,13116.0
2024-09-25 10:40:00,724.16,725.12,723.41,724.2,11211.0,724.16,725.12,723.41,724.2,11211.0
2024-09-25 10:45:00,724.38,724.51,722.9,722.9,10166.0,724.38,724.51,722.9,722.9,10166.0
2024-09-25 10:50:00,723.29,724.22,723.19,724.0,12881.0,723.29,724.22,723.19,724.0,12881.0
2024-09-25 10:55:00,723.5,723.76,723.12,723.39,7238.0,723.5,723.76,723.12,723.39,7238.0
2024-09-25 11:00:00,723.27,723.35,722.62,723.22,13959.0,723.27,723.35,722.62,723.22,13959.0
2024-09-25 11:05:00,723.22,723.35,722.15,723.01,8954.0,723.22,723.35,722.15,723.01,8954.0
2024-09-25 11:10:00,723.22,723.22,721.82,721.97,7463.0,723.22,723.22,721.82,721.97,7463.0
2024-09-25 11:15:00,722.12,723.62,721.35,723.27,11484.0,722.12,723.62,721.35,723.27,11484.0
2024-09-25 11:20:00,723.35,723.71,722.74,722.79,7169.0,723.35,723.71,722.74,722.79,7169.0
2024-09-25 11:25:00,722.62,723.04,722.0,722.12,6525.0,722.62,723.04,722.0,722.12,6525.0
2024-09-25 11:30:00,721.5,723.07,721.4,722.82,12358.0,721.5,723.07,721.4,722.82,12358.0
2024-09-25 11:35:00,723.04,724.87,722.93,723.98,11245.0,723.04,724.87,722.93,723.98,11245.0
2024-09-25 11:40:00,724.12,724.86,722.81,723.01,11603.0,724.12,724.86,722.81,723.01,11603.0
2024-09-25 11:45:00,722.81,723.23,722.44,722.68,7276.0,722.81,723.23,722.44,722.68,7276.0
2024-09-25 11:50:00,722.91,723.1,722.0,722.59,8014.0,722.91,723.1,722.0,722.59,8014.0
2024-09-25 11:55:00,722.47,723.75,722.2,723.69,6663.0,722.47,723.75,722.2,723.69,6663.0
2024-09-25 12:00:00,723.79,723.88,722.99,723.49,11422.0,723.79,723.88,722.99,723.49,11422.0
2024-09-25 12:05:00,723.21,724.21,722.57,724.21,10489.0,723.21,724.21,722.57,724.21,10489.0
2024-09-25 12:10:00,724.06,724.55,724.01,724.14,5622.0,724.06,724.55,724.01,724.14,5622.0
2024-09-25 12:15:00,724.16,724.53,723.73,723.73,5059.0,724.16,724.53,723.73,723.73,5059.0
2024-09-25 12:20:00,724.09,725.0,724.09,724.85,12878.0,724.09,725.0,724.09,724.85,12878.0
2024-09-25 12:25:00,724.85,725.05,724.28,724.42,7026.0,724.85,725.05,724.28,724.42,7026.0
2024-09-25 12:30:00,724.4,724.54,723.84,724.28,5366.0,724.4,724.54,723.84,724.28,5366.0
2024-09-25 12:35:00,724.24,724.62,723.96,724.43,5006.0,724.24,724.62,723.96,724.43,5006.0
2024-09-25 12:40:00,724.61,724.67,723.85,723.85,2879.0,724.61,724.67,723.85,723.85,2879.0
2024-09-25 12:45:00,723.78,724.06,723.1,723.1,10248.0,723.78,724.06,723.1,723.1,10248.0
2024-09-25 12:50:00,723.11,724.36,723.0,724.36,3377.0,723.11,724.36,723.0,724.36,3377.0
2024-09-25 12:55:00,724.01,724.01,723.18,723.18,2254.0,724.01,724.01,723.18,723.18,2254.0
2024-09-25 13:00:00,723.24,723.24,721.5,722.02,9281.0,723.24,723.24,721.5,722.02,9281.0
2024-09-25 13:05:00,721.86,722.56,721.81,721.85,10354.0,721.86,722.56,721.81,721.85,10354.0
2024-09-25 13:10:00,721.85,722.21,720.63,720.63,12466.0,721.85,722.21,720.63,720.63,12466.0
2024-09-25 13:15:00,720.63,721.42,720.47,721.22,7207.0,720.63,721.42,720.47,721.22,7207.0
2024-09-25 13:20:00,721.27,721.7,720.62,721.7,7070.0,721.27,721.7,720.62,721.7,7070.0
2024-09-25 13:25:00,721.41,721.92,721.19,721.87,7166.0,721.41,721.92,721.19,721.87,7166.0
2024-09-25 13:30:00,721.74,721.77,720.65,720.65,7001.0,721.74,721.77,720.65,720.65,7001.0
2024-09-25 13:35:00,720.48,721.17,720.14,720.51,12053.0,720.48,721.17,720.14,720.51,12053.0
2024-09-25 13:40:00,720.33,720.33,719.76,719.9,7637.0,720.33,720.33,719.76,719.9,7637.0
2024-09-25 13:45:00,719.69,719.71,719.0,719.04,11195.0,719.69,719.71,719.0,719.04,11195.0
2024-09-25 13:50:00,719.37,720.69,719.18,720.69,9817.0,719.37,720.69,719.18,720.69,9817.0
2024-09-25 13:55:00,720.73,720.75,719.8,720.33,5323.0,720.73,720.75,719.8,720.33,5323.0
2024-09-25 14:00:00,720.48,720.76,720.17,720.54,6510.0,720.48,720.76,720.17,720.54,6510.0
2024-09-25 14:05:00,720.01,720.19,719.71,719.76,2063.0,720.01,720.19,719.71,719.76,2063.0
2024-09-25 14:10:00,719.93,719.93,719.17,719.17,3691.0,719.93,719.93,719.17,719.17,3691.0
2024-09-25 14:15:00,719.0,720.27,718.8,720.04,5375.0,719.0,720.27,718.8,720.04,5375.0
2024-09-25 14:20:00,720.04,720.34,719.93,720.34,2148.0,720.04,720.34,719.93,720.34,2148.0
2024-09-25 14:25:00,720.32,720.9,720.17,720.7,2309.0,720.32,720.9,720.17,720.7,2309.0
2024-09-25 14:30:00,720.62,720.72,720.02,720.26,1753.0,720.62,720.72,720.02,720.26,1753.0
2024-09-25 14:35:00,720.41,720.62,720.28,720.28,1950.0,720.41,720.62,720.28,720.28,1950.0
2024-09-25 14:40:00,720.48,721.14,720.4,721.02,6358.0,720.48,721.14,720.4,721.02,6358.0
2024-09-25 14:45:00,720.94,721.49,720.87,721.49,3732.0,720.94,721.49,720.87,721.49,3732.0
2024-09-25 14:50:00,721.55,721.62,720.86,721.32,5853.0,721.55,721.62,720.86,721.32,5853.0
2024-09-25 14:55:00,721.19,721.37,720.75,721.17,4962.0,721.19,721.37,720.75,721.17,4962.0
2024-09-25 15:00:00,721.0,721.5,721.0,721.11,8006.0,721.0,721.5,721.0,721.11,8006.0
2024-09-25 15:05:00,721.28,721.28,720.27,720.3,7252.0,721.28,721.28,720.27,720.3,7252.0
2024-09-25 15:10:00,720.49,720.59,719.75,719.75,6400.0,720.49,720.59,719.75,719.75,6400.0
2024-09-25 15:15:00,719.78,720.0,719.29,719.46,12160.0,719.78,720.0,719.29,719.46,12160.0
2024-09-25 15:20:00,719.43,719.85,719.33,719.64,11504.0,719.43,719.85,719.33,719.64,11504.0
2024-09-25 15:25:00,719.7,719.78,719.21,719.37,5283.0,719.7,719.78,719.21,719.37,5283.0
2024-09-25 15:30:00,719.26,719.46,718.5,719.29,15863.0,719.26,719.46,718.5,719.29,15863.0
2024-09-25 15:35:00,719.39,720.09,719.28,720.03,11798.0,719.39,720.09,719.28,720.03,11798.0
2024-09-25 15:40:00,720.09,720.28,719.7,719.72,15506.0,720.09,720.28,719.7,719.72,15506.0
2024-09-25 15:45:00,719.83,721.45,719.79,721.06,19713.0,719.83,721.45,719.79,721.06,19713.0
2024-09-25 15:50:00,721.3,721.61,720.23,721.43,30350.0,721.3,721.61,720.23,721.43,30350.0
2024-09-25 15:55:00,721.16,721.67,720.69,721.56,54056.0,721.16,721.67,720.69,721.56,54056.0
2024-09-26 09:30:00,724.73,725.26,720.51,721.41,64872.0,724.73,725.26,720.51,721.41,64872.0
2024-09-26 09:35:00,721.63,721.63,719.08,720.1,16054.0,721.63,721.63,719.08,720.1,16054.0
2024-09-26 09:40:00,720.18,721.56,718.9,721.3,17234.0,720.18,721.56,718.9,721.3,17234.0
2024-09-26 09:45:00,721.0,721.84,718.5,718.57,26949.0,721.0,721.84,718.5,718.57,26949.0
2024-09-26 09:50:00,718.67,718.76,716.81,717.33,23754.0,718.67,718.76,716.81,717.33,23754.0
2024-09-26 09:55:00,717.19,717.23,715.8,716.3,24905.0,717.19,717.23,715.8,716.3,24905.0
2024-09-26 10:00:00,716.29,716.43,714.4,715.51,33784.0,716.29,716.43,714.4,715.51,33784.0
2024-09-26 10:05:00,715.7,717.21,714.5,715.81,32536.0,715.7,717.21,714.5,715.81,32536.0
2024-09-26 10:10:00,716.06,717.24,715.72,716.34,14983.0,716.06,717.24,715.72,716.34,14983.0
2024-09-26 10:15:00,716.67,716.89,714.63,715.0,14697.0,716.67,716.89,714.63,715.0,14697.0
2024-09-26 10:20:00,714.95,715.68,714.4,714.9,13020.0,714.95,715.68,714.4,714.9,13020.0
2024-09-26 10:25:00,714.4,714.7,712.52,713.48,17825.0,714.4,714.7,712.52,713.48,17825.0
2024-09-26 10:30:00,713.04,713.6,710.7,711.22,27797.0,713.04,713.6,710.7,711.22,27797.0
2024-09-26 10:35:00,711.87,713.04,711.17,712.99,22860.0,711.87,713.04,711.17,712.99,22860.0
2024-09-26 10:40:00,712.7,712.8,710.98,711.36,14148.0,712.7,712.8,710.98,711.36,14148.0
2024-09-26 10:45:00,711.36,712.58,709.35,709.47,23232.0,711.36,712.58,709.35,709.47,23232.0
2024-09-26 10:50:00,709.66,710.53,708.79,708.99,20984.0,709.66,710.53,708.79,708.99,20984.0
2024-09-26 10:55:00,709.08,709.53,707.85,708.11,21741.0,709.08,709.53,707.85,708.11,21741.0
2024-09-26 11:00:00,708.0,708.17,705.18,706.79,91777.0,708.0,708.17,705.18,706.79,91777.0
2024-09-26 11:05:00,706.33,707.79,706.17,707.35,25379.0,706.33,707.79,706.17,707.35,25379.0
2024-09-26 11:10:00,707.32,707.32,704.63,705.11,23948.0,707.32,707.32,704.63,705.11,23948.0
2024-09-26 11:15:00,705.36,705.58,703.35,703.6,31366.0,705.36,705.58,703.35,703.6,31366.0
2024-09-26 11:20:00,703.63,705.84,703.01,705.76,18570.0,703.63,705.84,703.01,705.76,18570.0
2024-09-26 11:25:00,705.32,705.91,704.24,704.29,32583.0,705.32,705.91,704.24,704.29,32583.0
2024-09-26 11:30:00,704.33,704.33,701.72,702.1,28637.0,704.33,704.33,701.72,702.1,28637.0
2024-09-26 11:35:00,702.5,703.53,702.47,703.24,21130.0,702.5,703.53,702.47,703.24,21130.0
2024-09-26 11:40:00,703.26,703.84,702.5,703.31,14250.0,703.26,703.84,702.5,703.31,14250.0
2024-09-26 11:45:00,703.34,705.2,703.32,703.54,22454.0,703.34,705.2,703.32,703.54,22454.0
2024-09-26 11:50:00,703.85,705.72,703.85,705.72,22040.0,703.85,705.72,703.85,705.72,22040.0
2024-09-26 11:55:00,705.88,707.0,705.51,707.0,16528.0,705.88,707.0,705.51,707.0,16528.0
2024-09-26 12:00:00,707.0,707.33,705.05,705.21,15567.0,707.0,707.33,705.05,705.21,15567.0
2024-09-26 12:05:00,705.33,706.58,705.3,706.2,9407.0,705.33,706.58,705.3,706.2,9407.0
2024-09-26 12:10:00,706.16,706.84,705.49,705.49,9045.0,706.16,706.84,705.49,705.49,9045.0
2024-09-26 12:15:00,705.68,706.45,705.33,705.79,8970.0,705.68,706.45,705.33,705.79,8970.0
2024-09-26 12:20:00,705.73,706.06,704.46,705.34,7871.0,705.73,706.06,704.46,705.34,7871.0
2024-09-26 12:25:00,705.37,706.58,705.34,705.38,7288.0,705.37,706.58,705.34,705.38,7288.0
2024-09-26 12:30:00,705.18,705.96,704.51,705.6,5700.0,705.18,705.96,704.51,705.6,5700.0
2024-09-26 12:35:00,705.6,706.84,705.59,706.84,5671.0,705.6,706.84,705.59,706.84,5671.0
2024-09-26 12:40:00,706.84,707.15,705.51,706.99,10549.0,706.84,707.15,705.51,706.99,10549.0
2024-09-26 12:45:00,707.23,707.3,706.35,706.35,5705.0,707.23,707.3,706.35,706.35,5705.0
2024-09-26 12:50:00,706.38,707.04,706.38,706.9,2434.0,706.38,707.04,706.38,706.9,2434.0
2024-09-26 12:55:00,706.9,707.79,706.9,707.25,6488.0,706.9,707.79,706.9,707.25,6488.0
2024-09-26 13:00:00,707.26,708.23,706.99,708.23,6885.0,707.26,708.23,706.99,708.23,6885.0
2024-09-26 13:05:00,708.35,708.35,706.57,706.58,15792.0,708.35,708.35,706.57,706.58,15792.0
2024-09-26 13:10:00,706.79,708.1,706.71,707.1,8834.0,706.79,708.1,706.71,707.1,8834.0
2024-09-26 13:15:00,707.06,707.06,705.19,705.19,8075.0,707.06,707.06,705.19,705.19,8075.0
2024-09-26 13:20:00,705.7,706.83,705.42,706.25,3200.0,705.7,706.83,705.42,706.25,3200.0
2024-09-26 13:25:00,706.51,707.39,706.28,707.18,4323.0,706.51,707.39,706.28,707.18,4323.0
2024-09-26 13:30:00,707.64,708.0,706.71,707.47,8036.0,707.64,708.0,706.71,707.47,8036.0
2024-09-26 13:35:00,707.44,707.74,707.06,707.15,7006.0,707.44,707.74,707.06,707.15,7006.0
2024-09-26 13:40:00,707.53,707.66,706.99,707.02,3996.0,707.53,707.66,706.99,707.02,3996.0
2024-09-26 13:45:00,707.02,707.59,707.02,707.35,6492.0,707.02,707.59,707.02,707.35,6492.0
2024-09-26 13:50:00,707.73,709.39,707.32,709.2,13107.0,707.73,709.39,707.32,709.2,13107.0
2024-09-26 13:55:00,709.35,709.5,708.81,708.92,9933.0,709.35,709.5,708.81,708.92,9933.0
2024-09-26 14:00:00,708.84,709.62,708.84,709.54,2670.0,708.84,709.62,708.84,709.54,2670.0
2024-09-26 14:05:00,709.25,710.09,709.09,709.85,13014.0,709.25,710.09,709.09,709.85,13014.0
2024-09-26 14:10:00,709.69,711.0,709.69,710.83,21531.0,709.69,711.0,709.69,710.83,21531.0
2024-09-26 14:15:00,711.01,712.1,710.8,711.14,14476.0,711.01,712.1,710.8,711.14,14476.0
2024-09-26 14:20:00,710.98,711.84,710.84,711.42,17671.0,710.98,711.84,710.84,711.42,17671.0
2024-09-26 14:25:00,710.88,711.56,710.88,711.39,7767.0,710.88,711.56,710.88,711.39,7767.0
2024-09-26 14:30:00,711.2,711.36,710.51,710.63,6278.0,711.2,711.36,710.51,710.63,6278.0
2024-09-26 14:35:00,710.81,711.79,710.36,711.63,4938.0,710.81,711.79,710.36,711.63,4938.0
2024-09-26 14:40:00,711.72,711.72,711.12,711.24,3260.0,711.72,711.72,711.12,711.24,3260.0
2024-09-26 14:45:00,711.38,711.73,711.17,711.58,2695.0,711.38,711.73,711.17,711.58,2695.0
2024-09-26 14:50:00,711.7,711.7,710.63,710.73,9401.0,711.7,711.7,710.63,710.73,9401.0
2024-09-26 14:55:00,710.94,711.55,710.94,711.55,6055.0,710.94,711.55,710.94,711.55,6055.0
2024-09-26 15:00:00,711.26,711.27,710.0,710.7,9105.0,711.26,711.27,710.0,710.7,9105.0
2024-09-26 15:05:00,710.53,711.42,710.53,710.58,5306.0,710.53,711.42,710.53,710.58,5306.0
2024-09-26 15:10:00,710.75,711.63,710.75,711.0,9282.0,710.75,711.63,710.75,711.0,9282.0
2024-09-26 15:15:00,710.97,711.14,710.36,710.51,5151.0,710.97,711.14,710.36,710.51,5151.0
2024-09-26 15:20:00,710.64,710.84,710.46,710.57,5024.0,710.64,710.84,710.46,710.57,5024.0
2024-09-26 15:25:00,710.62,711.12,710.45,710.51,4299.0,710.62,711.12,710.45,710.51,4299.0
2024-09-26 15:30:00,710.61,711.44,710.18,711.44,9877.0,710.61,711.44,710.18,711.44,9877.0
2024-09-26 15:35:00,711.43,711.79,710.55,710.55,12625.0,711.43,711.79,710.55,710.55,12625.0
2024-09-26 15:40:00,710.85,711.92,710.71,711.22,11183.0,710.85,711.92,710.71,711.22,11183.0
2024-09-26 15:45:00,711.39,711.68,710.71,711.61,12319.0,711.39,711.68,710.71,711.61,12319.0
2024-09-26 15:50:00,711.68,712.0,710.56,711.79,29314.0,711.68,712.0,710.56,711.79,29314.0
2024-09-26 15:55:00,711.87,712.0,711.18,711.19,80580.0,711.87,712.0,711.18,711.19,80580.0
2024-09-27 09:30:00,708.36,709.11,702.24,706.92,88146.0,708.36,709.11,702.24,706.92,88146.0
2024-09-27 09:35:00,706.69,708.32,705.93,707.28,18541.0,706.69,708.32,705.93,707.28,18541.0
2024-09-27 09:40:00,707.05,707.06,704.3,704.3,14609.0,707.05,707.06,704.3,704.3,14609.0
2024-09-27 09:45:00,704.3,708.0,704.3,707.8,29742.0,704.3,708.0,704.3,707.8,29742.0
2024-09-27 09:50:00,707.64,708.76,707.11,708.54,14128.0,707.64,708.76,707.11,708.54,14128.0
2024-09-27 09:55:00,709.0,709.84,707.35,707.71,24412.0,709.0,709.84,707.35,707.71,24412.0
2024-09-27 10:00:00,708.15,708.6,705.7,706.0,14819.0,708.15,708.6,705.7,706.0,14819.0
2024-09-27 10:05:00,705.73,707.75,705.38,706.5,9777.0,705.73,707.75,705.38,706.5,9777.0
2024-09-27 10:10:00,706.37,706.63,705.01,706.35,7956.0,706.37,706.63,705.01,706.35,7956.0
2024-09-27 10:15:00,705.91,706.0,705.0,705.76,13863.0,705.91,706.0,705.0,705.76,13863.0
2024-09-27 10:20:00,705.75,706.16,705.41,705.84,9055.0,705.75,706.16,705.41,705.84,9055.0
2024-09-27 10:25:00,705.91,706.82,705.42,705.7,9699.0,705.91,706.82,705.42,705.7,9699.0
2024-09-27 10:30:00,705.98,705.98,703.65,703.95,16595.0,705.98,705.98,703.65,703.95,16595.0
2024-09-27 10:35:00,703.92,706.02,703.66,705.81,13960.0,703.92,706.02,703.66,705.81,13960.0
2024-09-27 10:40:00,706.04,706.04,704.19,704.6,12560.0,706.04,706.04,704.19,704.6,12560.0
2024-09-27 10:45:00,704.81,704.82,703.44,703.67,17108.0,704.81,704.82,703.44,703.67,17108.0
2024-09-27 10:50:00,703.46,704.23,703.0,703.99,16620.0,703.46,704.23,703.0,703.99,16620.0
2024-09-27 10:55:00,704.02,705.3,703.45,704.4,11722.0,704.02,705.3,703.45,704.4,11722.0
2024-09-27 11:00:00,704.22,704.66,703.88,704.25,5862.0,704.22,704.66,703.88,704.25,5862.0
2024-09-27 11:05:00,704.56,704.59,702.98,703.2,11672.0,704.56,704.59,702.98,703.2,11672.0
2024-09-27 11:10:00,703.01,703.34,701.6,702.85,30395.0,703.01,703.34,701.6,702.85,30395.0
2024-09-27 11:15:00,702.5,702.79,701.72,702.16,17085.0,702.5,702.79,701.72,702.16,17085.0
2024-09-27 11:20:00,702.16,703.08,701.96,702.5,12807.0,702.16,703.08,701.96,702.5,12807.0
2024-09-27 11:25:00,702.55,703.61,702.18,703.02,5550.0,702.55,703.61,702.18,703.02,5550.0
2024-09-27 11:30:00,702.81,703.06,701.71,701.8,5497.0,702.81,703.06,701.71,701.8,5497.0
2024-09-27 11:35:00,702.18,703.27,701.33,703.27,18642.0,702.18,703.27,701.33,703.27,18642.0
2024-09-27 11:40:00,702.96,703.96,702.96,703.68,10690.0,702.96,703.96,702.96,703.68,10690.0
2024-09-27 11:45:00,703.89,703.89,702.25,702.55,6777.0,703.89,703.89,702.25,702.55,6777.0
2024-09-27 11:50:00,702.21,702.79,701.62,702.61,23064.0,702.21,702.79,701.62,702.61,23064.0
2024-09-27 11:55:00,702.8,702.9,701.65,702.01,13596.0,702.8,702.9,701.65,702.01,13596.0
2024-09-27 12:00:00,702.1,703.1,701.78,702.81,8907.0,702.1,703.1,701.78,702.81,8907.0
2024-09-27 12:05:00,703.17,703.73,702.06,702.42,6318.0,703.17,703.73,702.06,702.42,6318.0
2024-09-27 12:10:00,702.43,702.43,701.25,701.45,11431.0,702.43,702.43,701.25,701.45,11431.0
2024-09-27 12:15:00,701.49,702.08,701.3,701.69,7925.0,701.49,702.08,701.3,701.69,7925.0
2024-09-27 12:20:00,701.46,702.27,701.45,702.1,5800.0,701.46,702.27,701.45,702.1,5800.0
2024-09-27 12:25:00,702.31,704.23,702.13,704.19,6622.0,702.31,704.23,702.13,704.19,6622.0
2024-09-27 12:30:00,704.23,705.0,704.2,704.34,10068.0,704.23,705.0,704.2,704.34,10068.0
2024-09-27 12:35:00,704.43,705.25,704.38,704.98,9747.0,704.43,705.25,704.38,704.98,9747.0
2024-09-27 12:40:00,705.02,705.12,704.66,704.66,9059.0,705.02,705.12,704.66,704.66,9059.0
2024-09-27 12:45:00,704.81,705.69,704.63,705.35,18420.0,704.81,705.69,704.63,705.35,18420.0
2024-09-27 12:50:00,705.35,706.2,705.09,706.01,8606.0,705.35,706.2,705.09,706.01,8606.0
2024-09-27 12:55:00,706.09,707.1,706.09,707.07,10993.0,706.09,707.1,706.09,707.07,10993.0
2024-09-27 13:00:00,707.08,708.12,707.05,707.96,8312.0,707.08,708.12,707.05,707.96,8312.0
2024-09-27 13:05:00,707.94,708.16,706.83,707.22,7085.0,707.94,708.16,706.83,707.22,7085.0
2024-09-27 13:10:00,707.04,707.36,706.58,706.67,9956.0,707.04,707.36,706.58,706.67,9956.0
2024-09-27 13:15:00,707.09,707.23,706.59,706.59,8090.0,707.09,707.23,706.59,706.59,8090.0
2024-09-27 13:20:00,706.59,707.49,706.44,707.27,7281.0,706.59,707.49,706.44,707.27,7281.0
2024-09-27 13:25:00,707.14,707.14,706.28,706.54,4176.0,707.14,707.14,706.28,706.54,4176.0
2024-09-27 13:30:00,706.8,707.89,706.8,707.88,3662.0,706.8,707.89,706.8,707.88,3662.0
2024-09-27 13:35:00,707.71,707.73,706.89,706.93,2964.0,707.71,707.73,706.89,706.93,2964.0
2024-09-27 13:40:00,707.19,707.92,707.11,707.92,4100.0,707.19,707.92,707.11,707.92,4100.0
2024-09-27 13:45:00,707.99,708.31,707.56,707.81,8650.0,707.99,708.31,707.56,707.81,8650.0
2024-09-27 13:50:00,707.64,709.27,707.59,709.27,10912.0,707.64,709.27,707.59,709.27,10912.0
2024-09-27 13:55:00,708.97,710.14,708.96,710.14,12605.0,708.97,710.14,708.96,710.14,12605.0
2024-09-27 14:00:00,710.14,710.71,709.1,709.1,9480.0,710.14,710.71,709.1,709.1,9480.0
2024-09-27 14:05:00,709.18,709.51,708.4,708.84,7188.0,709.18,709.51,708.4,708.84,7188.0
2024-09-27 14:10:00,708.93,709.35,708.59,708.91,13799.0,708.93,709.35,708.59,708.91,13799.0
2024-09-27 14:15:00,708.75,709.04,707.73,708.61,8424.0,708.75,709.04,707.73,708.61,8424.0
2024-09-27 14:20:00,708.62,709.08,708.25,708.52,6877.0,708.62,709.08,708.25,708.52,6877.0
2024-09-27 14:25:00,708.25,708.59,707.57,707.57,6141.0,708.25,708.59,707.57,707.57,6141.0
2024-09-27 14:30:00,707.56,707.69,706.28,706.99,13428.0,707.56,707.69,706.28,706.99,13428.0
2024-09-27 14:35:00,706.95,707.25,706.47,706.88,15234.0,706.95,707.25,706.47,706.88,15234.0
2024-09-27 14:40:00,707.0,707.83,706.87,707.63,8762.0,707.0,707.83,706.87,707.63,8762.0
2024-09-27 14:45:00,707.99,708.66,707.99,708.64,11376.0,707.99,708.66,707.99,708.64,11376.0
2024-09-27 14:50:00,708.4,708.65,707.71,708.28,14759.0,708.4,708.65,707.71,708.28,14759.0
2024-09-27 14:55:00,708.49,709.44,708.48,709.01,5514.0,708.49,709.44,708.48,709.01,5514.0
2024-09-27 15:00:00,708.93,709.29,708.7,709.06,17931.0,708.93,709.29,708.7,709.06,17931.0
2024-09-27 15:05:00,709.19,709.77,709.19,709.4,4256.0,709.19,709.77,709.19,709.4,4256.0
2024-09-27 15:10:00,709.43,709.43,708.64,708.66,2539.0,709.43,709.43,708.64,708.66,2539.0
2024-09-27 15:15:00,708.65,709.09,708.32,708.32,4694.0,708.65,709.09,708.32,708.32,4694.0
2024-09-27 15:20:00,708.51,708.76,708.37,708.76,7492.0,708.51,708.76,708.37,708.76,7492.0
2024-09-27 15:25:00,708.63,709.4,708.38,709.04,16248.0,708.63,709.4,708.38,709.04,16248.0
2024-09-27 15:30:00,709.03,709.25,708.54,708.81,16330.0,709.03,709.25,708.54,708.81,16330.0
2024-09-27 15:35:00,708.74,708.8,707.59,708.72,18379.0,708.74,708.8,707.59,708.72,18379.0
2024-09-27 15:40:00,708.79,709.07,707.98,708.2,26835.0,708.79,709.07,707.98,708.2,26835.0
2024-09-27 15:45:00,708.2,708.97,708.19,708.79,26442.0,708.2,708.97,708.19,708.79,26442.0
2024-09-27 15:50:00,708.9,709.53,708.51,708.88,21722.0,708.9,709.53,708.51,708.88,21722.0
2024-09-27 15:55:00,709.21,709.21,706.68,707.05,78690.0,709.21,709.21,706.68,707.05,78690.0
2024-09-30 09:30:00,707.0,707.32,703.64,706.89,38674.0,707.0,707.32,703.64,706.89,38674.0
2024-09-30 09:35:00,707.07,711.21,706.95,709.0,30162.0,707.07,711.21,706.95,709.0,30162.0
2024-09-30 09:40:00,708.7,709.05,706.45,707.95,14366.0,708.7,709.05,706.45,707.95,14366.0
2024-09-30 09:45:00,707.77,709.17,707.34,708.08,7260.0,707.77,709.17,707.34,708.08,7260.0
2024-09-30 09:50:00,707.66,708.31,707.0,707.4,5421.0,707.66,708.31,707.0,707.4,5421.0
2024-09-30 09:55:00,707.59,707.59,705.36,705.36,8914.0,707.59,707.59,705.36,705.36,8914.0
2024-09-30 10:00:00,705.21,705.46,704.37,704.98,9297.0,705.21,705.46,704.37,704.98,9297.0
2024-09-30 10:05:00,704.56,704.98,703.77,704.79,14074.0,704.56,704.98,703.77,704.79,14074.0
2024-09-30 10:10:00,704.89,705.61,703.8,703.8,5998.0,704.89,705.61,703.8,703.8,5998.0
2024-09-30 10:15:00,704.09,704.5,703.29,704.5,8111.0,704.09,704.5,703.29,704.5,8111.0
2024-09-30 10:20:00,703.85,704.22,703.29,703.29,4738.0,703.85,704.22,703.29,703.29,4738.0
2024-09-30 10:25:00,703.43,706.37,702.81,706.12,13531.0,703.43,706.37,702.81,706.12,13531.0
2024-09-30 10:30:00,706.27,707.0,704.89,706.35,10397.0,706.27,707.0,704.89,706.35,10397.0
2024-09-30 10:35:00,706.37,707.16,705.53,707.06,13021.0,706.37,707.16,705.53,707.06,13021.0
2024-09-30 10:40:00,707.0,707.81,706.78,707.1,7321.0,707.0,707.81,706.78,707.1,7321.0
2024-09-30 10:45:00,707.1,708.17,707.1,708.06,4724.0,707.1,708.17,707.1,708.06,4724.0
2024-09-30 10:50:00,707.54,707.79,706.2,706.35,4425.0,707.54,707.79,706.2,706.35,4425.0
2024-09-30 10:55:00,706.0,706.02,705.26,705.74,2885.0,706.0,706.02,705.26,705.74,2885.0
2024-09-30 11:00:00,705.57,706.27,705.51,706.2,4617.0,705.57,706.27,705.51,706.2,4617.0
2024-09-30 11:05:00,706.03,706.57,705.16,705.16,3631.0,706.03,706.57,705.16,705.16,3631.0
2024-09-30 11:10:00,705.49,706.32,705.48,706.28,3467.0,705.49,706.32,705.48,706.28,3467.0
2024-09-30 11:15:00,706.27,706.92,706.05,706.4,3049.0,706.27,706.92,706.05,706.4,3049.0
2024-09-30 11:20:00,706.4,706.4,705.83,705.93,2680.0,706.4,706.4,705.83,705.93,2680.0
2024-09-30 11:25:00,705.93,706.84,705.56,706.01,3162.0,705.93,706.84,705.56,706.01,3162.0
2024-09-30 11:30:00,706.3,706.83,705.76,705.76,2669.0,706.3,706.83,705.76,705.76,2669.0
2024-09-30 11:35:00,705.93,706.02,704.37,704.64,10004.0,705.93,706.02,704.37,704.64,10004.0
2024-09-30 11:40:00,704.73,705.86,704.6,705.77,9319.0,704.73,705.86,704.6,705.77,9319.0
2024-09-30 11:45:00,705.96,708.55,705.38,708.45,9360.0,705.96,708.55,705.38,708.45,9360.0
2024-09-30 11:50:00,708.46,708.95,707.9,708.59,9175.0,708.46,708.95,707.9,708.59,9175.0
2024-09-30 11:55:00,708.69,708.69,707.48,707.97,3754.0,708.69,708.69,707.48,707.97,3754.0
2024-09-30 12:00:00,708.02,708.19,707.39,707.39,2208.0,708.02,708.19,707.39,707.39,2208.0
2024-09-30 12:05:00,707.27,708.09,707.06,707.06,5530.0,707.27,708.09,707.06,707.06,5530.0
2024-09-30 12:10:00,707.15,707.15,706.15,706.91,4410.0,707.15,707.15,706.15,706.91,4410.0
2024-09-30 12:15:00,706.96,707.56,706.81,707.23,2722.0,706.96,707.56,706.81,707.23,2722.0
2024-09-30 12:20:00,707.23,707.47,706.68,706.79,2072.0,707.23,707.47,706.68,706.79,2072.0
2024-09-30 12:25:00,706.31,707.3,706.31,707.0,1770.0,706.31,707.3,706.31,707.0,1770.0
2024-09-30 12:30:00,707.16,707.36,706.85,706.85,823.0,707.16,707.36,706.85,706.85,823.0
2024-09-30 12:35:00,706.45,707.01,706.44,706.62,2568.0,706.45,707.01,706.44,706.62,2568.0
2024-09-30 12:40:00,706.41,706.93,706.0,706.01,2793.0,706.41,706.93,706.0,706.01,2793.0
2024-09-30 12:45:00,705.78,706.1,705.4,705.82,2775.0,705.78,706.1,705.4,705.82,2775.0
2024-09-30 12:50:00,705.86,706.97,705.86,706.53,3117.0,705.86,706.97,705.86,706.53,3117.0
2024-09-30 12:55:00,706.32,706.41,705.6,705.6,2463.0,706.32,706.41,705.6,705.6,2463.0
2024-09-30 13:00:00,705.96,706.8,705.89,706.46,4898.0,705.96,706.8,705.89,706.46,4898.0
2024-09-30 13:05:00,706.76,706.78,706.42,706.42,1385.0,706.76,706.78,706.42,706.42,1385.0
2024-09-30 13:10:00,706.13,706.83,705.7,705.9,2674.0,706.13,706.83,705.7,705.9,2674.0
2024-09-30 13:15:00,706.36,706.93,706.16,706.93,3369.0,706.36,706.93,706.16,706.93,3369.0
2024-09-30 13:20:00,706.98,707.98,706.61,707.79,2804.0,706.98,707.98,706.61,707.79,2804.0
2024-09-30 13:25:00,707.79,707.79,707.15,707.15,1366.0,707.79,707.79,707.15,707.15,1366.0
2024-09-30 13:30:00,707.25,707.42,707.15,707.4,2116.0,707.25,707.42,707.15,707.4,2116.0
2024-09-30 13:35:00,707.16,707.58,706.92,707.41,1918.0,707.16,707.58,706.92,707.41,1918.0
2024-09-30 13:40:00,707.06,707.41,706.71,707.14,3823.0,707.06,707.41,706.71,707.14,3823.0
2024-09-30 13:45:00,707.09,707.5,706.76,707.5,2540.0,707.09,707.5,706.76,707.5,2540.0
2024-09-30 13:50:00,707.25,707.88,707.25,707.7,1980.0,707.25,707.88,707.25,707.7,1980.0
2024-09-30 13:55:00,707.9,708.2,706.8,707.51,4767.0,707.9,708.2,706.8,707.51,4767.0
2024-09-30 14:00:00,707.76,707.92,707.17,707.89,3727.0,707.76,707.92,707.17,707.89,3727.0
2024-09-30 14:05:00,707.6,707.91,706.64,706.74,4432.0,707.6,707.91,706.64,706.74,4432.0
2024-09-30 14:10:00,706.6,706.81,705.7,705.8,12586.0,706.6,706.81,705.7,705.8,12586.0
2024-09-30 14:15:00,705.61,705.7,704.46,704.46,4715.0,705.61,705.7,704.46,704.46,4715.0
2024-09-30 14:20:00,704.46,704.49,703.0,703.2,8637.0,704.46,704.49,703.0,703.2,8637.0
2024-09-30 14:25:00,703.15,704.37,702.91,703.82,7225.0,703.15,704.37,702.91,703.82,7225.0
2024-09-30 14:30:00,704.02,705.25,703.46,705.25,10494.0,704.02,705.25,703.46,705.25,10494.0
2024-09-30 14:35:00,705.26,706.51,705.26,706.31,4750.0,705.26,706.51,705.26,706.31,4750.0
2024-09-30 14:40:00,706.14,707.5,706.14,707.19,5877.0,706.14,707.5,706.14,707.19,5877.0
2024-09-30 14:45:00,707.19,707.5,706.75,706.75,2742.0,707.19,707.5,706.75,706.75,2742.0
2024-09-30 14:50:00,707.06,707.2,706.41,707.03,3722.0,707.06,707.2,706.41,707.03,3722.0
2024-09-30 14:55:00,706.9,706.97,706.0,706.21,2681.0,706.9,706.97,706.0,706.21,2681.0
2024-09-30 15:00:00,706.0,706.18,705.23,705.9,4627.0,706.0,706.18,705.23,705.9,4627.0
2024-09-30 15:05:00,705.73,706.79,705.41,706.27,11299.0,705.73,706.79,705.41,706.27,11299.0
2024-09-30 15:10:00,706.32,706.55,705.52,706.55,3844.0,706.32,706.55,705.52,706.55,3844.0
2024-09-30 15:15:00,706.25,706.88,706.0,706.88,4612.0,706.25,706.88,706.0,706.88,4612.0
2024-09-30 15:20:00,706.32,707.1,706.3,706.94,3078.0,706.32,707.1,706.3,706.94,3078.0
2024-09-30 15:25:00,707.02,707.25,706.6,707.25,5491.0,707.02,707.25,706.6,707.25,5491.0
2024-09-30 15:30:00,707.25,707.6,706.85,706.92,4315.0,707.25,707.6,706.85,706.92,4315.0
2024-09-30 15:35:00,706.91,707.84,706.76,707.84,4704.0,706.91,707.84,706.76,707.84,4704.0
2024-09-30 15:40:00,707.6,708.54,707.52,708.51,14460.0,707.6,708.54,707.52,708.51,14460.0
2024-09-30 15:45:00,708.6,709.5,708.5,708.99,10891.0,708.6,709.5,708.5,708.99,10891.0
2024-09-30 15:50:00,708.96,710.0,708.48,708.78,31838.0,708.96,710.0,708.48,708.78,31838.0
2024-09-30 15:55:00,708.6,709.94,708.36,709.27,49849.0,708.6,709.94,708.36,709.27,49849.0
2024-10-01 09:30:00,713.86,715.94,710.65,713.63,73415.0,713.86,715.94,710.65,713.63,73415.0
2024-10-01 09:35:00,713.38,717.76,711.33,712.71,60474.0,713.38,717.76,711.33,712.71,60474.0
2024-10-01 09:40:00,712.43,713.29,711.25,712.99,22492.0,712.43,713.29,711.25,712.99,22492.0
2024-10-01 09:45:00,712.21,712.68,709.3,710.5,27996.0,712.21,712.68,709.3,710.5,27996.0
2024-10-01 09:50:00,710.35,710.63,707.45,707.6,36271.0,710.35,710.63,707.45,707.6,36271.0
2024-10-01 09:55:00,707.25,710.0,706.89,709.41,26664.0,707.25,710.0,706.89,709.41,26664.0
2024-10-01 10:00:00,709.49,711.1,706.54,708.78,45809.0,709.49,711.1,706.54,708.78,45809.0
2024-10-01 10:05:00,708.21,708.69,704.5,704.93,17214.0,708.21,708.69,704.5,704.93,17214.0
2024-10-01 10:10:00,704.91,706.61,704.0,704.98,28218.0,704.91,706.61,704.0,704.98,28218.0
2024-10-01 10:15:00,704.6,705.0,703.44,703.67,11203.0,704.6,705.0,703.44,703.67,11203.0
2024-10-01 10:20:00,704.04,706.25,703.69,705.02,17203.0,704.04,706.25,703.69,705.02,17203.0
2024-10-01 10:25:00,705.07,705.59,702.37,703.26,18816.0,705.07,705.59,702.37,703.26,18816.0
2024-10-01 10:30:00,703.22,704.37,702.4,703.79,9095.0,703.22,704.37,702.4,703.79,9095.0
2024-10-01 10:35:00,703.72,704.89,703.03,704.38,12771.0,703.72,704.89,703.03,704.38,12771.0
2024-10-01 10:40:00,703.83,706.5,703.82,705.6,17181.0,703.83,706.5,703.82,705.6,17181.0
2024-10-01 10:45:00,705.38,705.91,704.8,705.09,9421.0,705.38,705.91,704.8,705.09,9421.0
2024-10-01 10:50:00,705.34,705.45,704.34,704.53,8915.0,705.34,705.45,704.34,704.53,8915.0
2024-10-01 10:55:00,704.85,705.35,703.95,704.28,15100.0,704.85,705.35,703.95,704.28,15100.0
2024-10-01 11:00:00,703.81,704.03,702.84,702.95,16419.0,703.81,704.03,702.84,702.95,16419.0
2024-10-01 11:05:00,702.62,702.76,700.25,700.25,23215.0,702.62,702.76,700.25,700.25,23215.0
2024-10-01 11:10:00,700.39,700.4,698.9,699.27,36611.0,700.39,700.4,698.9,699.27,36611.0
2024-10-01 11:15:00,699.24,700.02,698.59,698.98,23411.0,699.24,700.02,698.59,698.98,23411.0
2024-10-01 11:20:00,698.97,700.34,698.78,699.0,13179.0,698.97,700.34,698.78,699.0,13179.0
2024-10-01 11:25:00,699.11,701.02,699.0,700.88,22174.0,699.11,701.02,699.0,700.88,22174.0
2024-10-01 11:30:00,700.75,703.0,700.46,702.39,30301.0,700.75,703.0,700.46,702.39,30301.0
2024-10-01 11:35:00,702.08,703.16,701.83,703.09,10195.0,702.08,703.16,701.83,703.09,10195.0
2024-10-01 11:40:00,703.37,704.32,702.67,702.8,16609.0,703.37,704.32,702.67,702.8,16609.0
2024-10-01 11:45:00,702.88,703.32,702.21,703.17,11651.0,702.88,703.32,702.21,703.17,11651.0
2024-10-01 11:50:00,702.96,703.8,702.9,703.29,10684.0,702.96,703.8,702.9,703.29,10684.0
2024-10-01 11:55:00,703.23,703.35,702.43,702.69,10373.0,703.23,703.35,702.43,702.69,10373.0
2024-10-01 12:00:00,702.73,704.78,702.4,704.78,19758.0,702.73,704.78,702.4,704.78,19758.0
2024-10-01 12:05:00,704.42,705.77,704.07,705.45,5173.0,704.42,705.77,704.07,705.45,5173.0
2024-10-01 12:10:00,705.5,706.1,704.4,704.62,12726.0,705.5,706.1,704.4,704.62,12726.0
2024-10-01 12:15:00,704.63,705.37,704.62,704.73,3728.0,704.63,705.37,704.62,704.73,3728.0
2024-10-01 12:20:00,704.93,705.56,704.85,705.09,4927.0,704.93,705.56,704.85,705.09,4927.0
2024-10-01 12:25:00,705.14,705.14,703.65,704.82,6681.0,705.14,705.14,703.65,704.82,6681.0
2024-10-01 12:30:00,705.01,705.1,702.36,704.62,8192.0,705.01,705.1,702.36,704.62,8192.0
2024-10-01 12:35:00,704.34,705.21,703.33,703.58,13364.0,704.34,705.21,703.33,703.58,13364.0
2024-10-01 12:40:00,703.51,704.34,703.19,703.19,6808.0,703.51,704.34,703.19,703.19,6808.0
2024-10-01 12:45:00,703.29,703.76,702.67,702.9,9614.0,703.29,703.76,702.67,702.9,9614.0
2024-10-01 12:50:00,703.21,705.46,703.2,705.05,14053.0,703.21,705.46,703.2,705.05,14053.0
2024-10-01 12:55:00,704.62,705.5,704.01,705.05,12787.0,704.62,705.5,704.01,705.05,12787.0
2024-10-01 13:00:00,705.16,705.17,703.44,703.45,6063.0,705.16,705.17,703.44,703.45,6063.0
2024-10-01 13:05:00,703.67,703.67,702.05,703.54,14223.0,703.67,703.67,702.05,703.54,14223.0
2024-10-01 13:10:00,703.59,704.34,702.64,702.91,10213.0,703.59,704.34,702.64,702.91,10213.0
2024-10-01 13:15:00,702.41,702.76,702.0,702.44,4403.0,702.41,702.76,702.0,702.44,4403.0
2024-10-01 13:20:00,702.79,703.53,702.47,702.69,4382.0,702.79,703.53,702.47,702.69,4382.0
2024-10-01 13:25:00,702.16,702.96,702.16,702.31,4677.0,702.16,702.96,702.16,702.31,4677.0
2024-10-01 13:30:00,702.31,704.67,701.51,703.78,23630.0,702.31,704.67,701.51,703.78,23630.0
2024-10-01 13:35:00,703.58,704.26,703.1,703.83,8103.0,703.58,704.26,703.1,703.83,8103.0
2024-10-01 13:40:00,703.95,706.08,703.78,706.08,12277.0,703.95,706.08,703.78,706.08,12277.0
2024-10-01 13:45:00,705.94,706.78,705.13,705.78,13809.0,705.94,706.78,705.13,705.78,13809.0
2024-10-01 13:50:00,705.56,706.5,705.56,706.19,16532.0,705.56,706.5,705.56,706.19,16532.0
2024-10-01 13:55:00,706.36,708.5,706.29,708.34,20375.0,706.36,708.5,706.29,708.34,20375.0
2024-10-01 14:00:00,708.42,709.31,708.23,709.0,10305.0,708.42,709.31,708.23,709.0,10305.0
2024-10-01 14:05:00,709.23,709.71,708.44,709.05,5873.0,709.23,709.71,708.44,709.05,5873.0
2024-10-01 14:10:00,709.0,709.15,708.75,709.07,15054.0,709.0,709.15,708.75,709.07,15054.0
2024-10-01 14:15:00,709.07,710.9,709.07,710.0,25873.0,709.07,710.9,709.07,710.0,25873.0
2024-10-01 14:20:00,709.87,710.14,709.44,709.61,5362.0,709.87,710.14,709.44,709.61,5362.0
2024-10-01 14:25:00,709.81,710.15,709.39,710.0,8429.0,709.81,710.15,709.39,710.0,8429.0
2024-10-01 14:30:00,709.93,710.86,709.33,709.33,10349.0,709.93,710.86,709.33,709.33,10349.0
2024-10-01 14:35:00,709.18,709.89,708.44,709.35,7666.0,709.18,709.89,708.44,709.35,7666.0
2024-10-01 14:40:00,708.94,709.74,708.89,709.59,6960.0,708.94,709.74,708.89,709.59,6960.0
2024-10-01 14:45:00,709.59,709.75,708.57,708.91,4802.0,709.59,709.75,708.57,708.91,4802.0
2024-10-01 14:50:00,709.09,709.53,708.19,708.5,4506.0,709.09,709.53,708.19,708.5,4506.0
2024-10-01 14:55:00,708.72,709.73,708.62,709.11,2929.0,708.72,709.73,708.62,709.11,2929.0
2024-10-01 15:00:00,709.55,709.56,708.7,708.81,4166.0,709.55,709.56,708.7,708.81,4166.0
2024-10-01 15:05:00,708.81,709.36,708.56,709.13,17351.0,708.81,709.36,708.56,709.13,17351.0
2024-10-01 15:10:00,709.08,709.14,707.88,708.01,5817.0,709.08,709.14,707.88,708.01,5817.0
2024-10-01 15:15:00,708.37,708.37,707.51,708.14,15485.0,708.37,708.37,707.51,708.14,15485.0
2024-10-01 15:20:00,708.2,708.67,708.18,708.67,5819.0,708.2,708.67,708.18,708.67,5819.0
2024-10-01 15:25:00,708.37,708.92,708.11,708.43,8197.0,708.37,708.92,708.11,708.43,8197.0
2024-10-01 15:30:00,708.34,708.34,706.4,706.4,10865.0,708.34,708.34,706.4,706.4,10865.0
2024-10-01 15:35:00,706.45,706.81,706.09,706.52,14008.0,706.45,706.81,706.09,706.52,14008.0
2024-10-01 15:40:00,706.59,707.0,706.11,706.11,14897.0,706.59,707.0,706.11,706.11,14897.0
2024-10-01 15:45:00,706.0,706.36,705.5,705.73,19920.0,706.0,706.36,705.5,705.73,19920.0
2024-10-01 15:50:00,705.91,706.31,704.84,705.0,25717.0,705.91,706.31,704.84,705.0,25717.0
2024-10-01 15:55:00,705.21,706.55,705.17,706.36,47489.0,705.21,706.55,705.17,706.36,47489.0
2024-10-02 09:30:00,706.08,715.4,706.08,715.23,72234.0,706.08,715.4,706.08,715.23,72234.0
2024-10-02 09:35:00,715.15,716.21,711.22,713.48,47018.0,715.15,716.21,711.22,713.48,47018.0
2024-10-02 09:40:00,713.5,713.5,708.58,709.23,17435.0,713.5,713.5,708.58,709.23,17435.0
2024-10-02 09:45:00,708.93,710.93,708.15,709.45,24212.0,708.93,710.93,708.15,709.45,24212.0
2024-10-02 09:50:00,709.06,709.06,706.05,707.08,13225.0,709.06,709.06,706.05,707.08,13225.0
2024-10-02 09:55:00,706.63,708.11,706.5,707.35,23424.0,706.63,708.11,706.5,707.35,23424.0
2024-10-02 10:00:00,707.34,708.85,706.5,706.62,17758.0,707.34,708.85,706.5,706.62,17758.0
2024-10-02 10:05:00,706.53,707.22,705.5,706.02,9223.0,706.53,707.22,705.5,706.02,9223.0
2024-10-02 10:10:00,706.0,707.16,704.68,705.25,6059.0,706.0,707.16,704.68,705.25,6059.0
2024-10-02 10:15:00,705.57,707.23,705.51,707.23,6278.0,705.57,707.23,705.51,707.23,6278.0
2024-10-02 10:20:00,707.49,708.33,706.78,707.06,5151.0,707.49,708.33,706.78,707.06,5151.0
2024-10-02 10:25:00,707.06,709.88,707.01,709.17,8406.0,707.06,709.88,707.01,709.17,8406.0
2024-10-02 10:30:00,709.44,711.65,708.5,710.45,12755.0,709.44,711.65,708.5,710.45,12755.0
2024-10-02 10:35:00,710.55,711.44,710.24,711.4,5449.0,710.55,711.44,710.24,711.4,5449.0
2024-10-02 10:40:00,711.24,712.0,710.71,711.12,13865.0,711.24,712.0,710.71,711.12,13865.0
2024-10-02 10:45:00,711.0,712.77,710.75,712.77,9657.0,711.0,712.77,710.75,712.77,9657.0
2024-10-02 10:50:00,712.6,712.6,709.1,709.26,13264.0,712.6,712.6,709.1,709.26,13264.0
2024-10-02 10:55:00,708.86,711.14,708.86,711.14,9690.0,708.86,711.14,708.86,711.14,9690.0
2024-10-02 11:00:00,711.14,712.53,710.86,712.31,7821.0,711.14,712.53,710.86,712.31,7821.0
2024-10-02 11:05:00,712.33,712.88,711.72,712.34,14883.0,712.33,712.88,711.72,712.34,14883.0
2024-10-02 11:10:00,712.47,713.49,712.23,712.59,10278.0,712.47,713.49,712.23,712.59,10278.0
2024-10-02 11:15:00,712.99,714.0,712.49,713.58,7478.0,712.99,714.0,712.49,713.58,7478.0
2024-10-02 11:20:00,713.82,713.96,712.62,712.93,8602.0,713.82,713.96,712.62,712.93,8602.0
2024-10-02 11:25:00,712.88,712.88,711.56,712.77,4418.0,712.88,712.88,711.56,712.77,4418.0
2024-10-02 11:30:00,712.85,712.85,711.71,712.22,4780.0,712.85,712.85,711.71,712.22,4780.0
2024-10-02 11:35:00,712.6,712.92,712.5,712.79,3121.0,712.6,712.92,712.5,712.79,3121.0
2024-10-02 11:40:00,712.48,712.48,711.29,712.25,5628.0,712.48,712.48,711.29,712.25,5628.0
2024-10-02 11:45:00,712.39,712.39,711.02,712.0,5617.0,712.39,712.39,711.02,712.0,5617.0
2024-10-02 11:50:00,712.12,712.12,711.49,711.65,2871.0,712.12,712.12,711.49,711.65,2871.0
2024-10-02 11:55:00,711.37,712.15,710.8,711.96,10863.0,711.37,712.15,710.8,711.96,10863.0
2024-10-02 12:00:00,712.23,713.12,711.98,712.85,8702.0,712.23,713.12,711.98,712.85,8702.0
2024-10-02 12:05:00,712.54,713.28,712.51,712.57,4457.0,712.54,713.28,712.51,712.57,4457.0
2024-10-02 12:10:00,712.57,713.06,712.47,712.85,2397.0,712.57,713.06,712.47,712.85,2397.0
2024-10-02 12:15:00,713.16,713.22,712.33,712.35,3087.0,713.16,713.22,712.33,712.35,3087.0
2024-10-02 12:20:00,712.04,712.5,711.7,712.37,3030.0,712.04,712.5,711.7,712.37,3030.0
2024-10-02 12:25:00,712.81,713.26,712.6,712.83,1834.0,712.81,713.26,712.6,712.83,1834.0
2024-10-02 12:30:00,712.83,713.04,711.49,711.49,4629.0,712.83,713.04,711.49,711.49,4629.0
2024-10-02 12:35:00,711.63,712.0,711.57,711.87,3193.0,711.63,712.0,711.57,711.87,3193.0
2024-10-02 12:40:00,711.78,711.78,711.25,711.33,4263.0,711.78,711.78,711.25,711.33,4263.0
2024-10-02 12:45:00,711.23,711.78,710.69,710.9,6981.0,711.23,711.78,710.69,710.9,6981.0
2024-10-02 12:50:00,710.82,711.43,710.12,710.67,4577.0,710.82,711.43,710.12,710.67,4577.0
2024-10-02 12:55:00,710.62,710.91,709.89,709.91,7345.0,710.62,710.91,709.89,709.91,7345.0
2024-10-02 13:00:00,709.7,711.84,709.59,711.74,2973.0,709.7,711.84,709.59,711.74,2973.0
2024-10-02 13:05:00,711.48,711.67,710.92,710.92,2231.0,711.48,711.67,710.92,710.92,2231.0
2024-10-02 13:10:00,711.06,711.06,710.33,710.84,600.0,711.06,711.06,710.33,710.84,600.0
2024-10-02 13:15:00,710.84,711.24,710.74,711.24,3791.0,710.84,711.24,710.74,711.24,3791.0
2024-10-02 13:20:00,711.28,711.28,710.69,710.69,2324.0,711.28,711.28,710.69,710.69,2324.0
2024-10-02 13:25:00,710.38,711.2,709.74,710.88,4632.0,710.38,711.2,709.74,710.88,4632.0
2024-10-02 13:30:00,710.58,710.76,709.79,709.79,3509.0,710.58,710.76,709.79,709.79,3509.0
2024-10-02 13:35:00,709.66,710.59,709.09,710.59,3264.0,709.66,710.59,709.09,710.59,3264.0
2024-10-02 13:40:00,710.59,710.59,709.92,710.14,1253.0,710.59,710.59,709.92,710.14,1253.0
2024-10-02 13:45:00,709.92,711.41,709.81,711.39,1800.0,709.92,711.41,709.81,711.39,1800.0
2024-10-02 13:50:00,711.49,712.0,711.44,711.55,3805.0,711.49,712.0,711.44,711.55,3805.0
2024-10-02 13:55:00,711.65,712.3,711.65,712.03,5592.0,711.65,712.3,711.65,712.03,5592.0
2024-10-02 14:00:00,712.02,712.99,712.02,712.99,3602.0,712.02,712.99,712.02,712.99,3602.0
2024-10-02 14:05:00,712.58,712.86,712.58,712.86,2790.0,712.58,712.86,712.58,712.86,2790.0
2024-10-02 14:10:00,712.97,713.07,711.97,712.08,8005.0,712.97,713.07,711.97,712.08,8005.0
2024-10-02 14:15:00,712.25,712.7,712.08,712.41,2136.0,712.25,712.7,712.08,712.41,2136.0
2024-10-02 14:20:00,712.31,712.54,711.5,712.27,3302.0,712.31,712.54,711.5,712.27,3302.0
2024-10-02 14:25:00,712.3,712.54,710.1,711.46,4819.0,712.3,712.54,710.1,711.46,4819.0
2024-10-02 14:30:00,710.89,711.99,710.89,711.88,1778.0,710.89,711.99,710.89,711.88,1778.0
2024-10-02 14:35:00,711.98,712.08,711.58,711.85,2745.0,711.98,712.08,711.58,711.85,2745.0
2024-10-02 14:40:00,712.08,712.49,712.02,712.4,2376.0,712.08,712.49,712.02,712.4,2376.0
2024-10-02 14:45:00,712.33,712.73,712.09,712.51,1580.0,712.33,712.73,712.09,712.51,1580.0
2024-10-02 14:50:00,712.83,712.87,712.33,712.37,3432.0,712.83,712.87,712.33,712.37,3432.0
2024-10-02 14:55:00,712.38,712.87,712.37,712.47,1825.0,712.38,712.87,712.37,712.47,1825.0
2024-10-02 15:00:00,712.59,712.73,712.38,712.51,2034.0,712.59,712.73,712.38,712.51,2034.0
2024-10-02 15:05:00,712.6,712.82,712.45,712.47,3676.0,712.6,712.82,712.45,712.47,3676.0
2024-10-02 15:10:00,712.78,712.78,712.21,712.33,809.0,712.78,712.78,712.21,712.33,809.0
2024-10-02 15:15:00,712.57,712.9,712.13,712.9,1989.0,712.57,712.9,712.13,712.9,1989.0
2024-10-02 15:20:00,712.96,713.65,712.94,713.35,7388.0,712.96,713.65,712.94,713.35,7388.0
2024-10-02 15:25:00,713.47,713.78,713.25,713.25,5338.0,713.47,713.78,713.25,713.25,5338.0
2024-10-02 15:30:00,713.41,713.42,713.07,713.08,3423.0,713.41,713.42,713.07,713.08,3423.0
2024-10-02 15:35:00,713.07,713.28,712.0,712.18,16608.0,713.07,713.28,712.0,712.18,16608.0
2024-10-02 15:40:00,712.07,712.25,711.76,711.93,25851.0,712.07,712.25,711.76,711.93,25851.0
2024-10-02 15:45:00,712.11,713.04,712.09,712.53,16036.0,712.11,713.04,712.09,712.53,16036.0
2024-10-02 15:50:00,712.47,712.55,711.44,711.83,23629.0,712.47,712.55,711.44,711.83,23629.0
2024-10-02 15:55:00,711.71,712.12,710.9,710.92,49611.0,711.71,712.12,710.9,710.92,49611.0
2024-10-03 09:30:00,704.92,705.83,700.91,702.69,69872.0,704.92,705.83,700.91,702.69,69872.0
2024-10-03 09:35:00,702.72,702.72,700.0,701.77,36611.0,702.72,702.72,700.0,701.77,36611.0
2024-10-03 09:40:00,701.27,703.85,701.22,703.27,23669.0,701.27,703.85,701.22,703.27,23669.0
2024-10-03 09:45:00,703.0,704.48,701.95,704.48,11167.0,703.0,704.48,701.95,704.48,11167.0
2024-10-03 09:50:00,703.94,703.95,702.66,703.54,7286.0,703.94,703.95,702.66,703.54,7286.0
2024-10-03 09:55:00,703.56,705.25,703.44,704.67,20803.0,703.56,705.25,703.44,704.67,20803.0
2024-10-03 10:00:00,705.04,707.98,704.88,707.02,25978.0,705.04,707.98,704.88,707.02,25978.0
2024-10-03 10:05:00,707.48,708.81,707.17,707.75,9489.0,707.48,708.81,707.17,707.75,9489.0
2024-10-03 10:10:00,708.23,708.41,704.15,705.6,9583.0,708.23,708.41,704.15,705.6,9583.0
2024-10-03 10:15:00,705.6,707.31,705.55,706.11,10222.0,705.6,707.31,705.55,706.11,10222.0
2024-10-03 10:20:00,705.78,706.0,702.63,703.32,12524.0,705.78,706.0,702.63,703.32,12524.0
2024-10-03 10:25:00,703.5,703.88,702.61,703.15,9925.0,703.5,703.88,702.61,703.15,9925.0
2024-10-03 10:30:00,702.75,705.56,702.09,704.96,10057.0,702.75,705.56,702.09,704.96,10057.0
2024-10-03 10:35:00,704.13,704.91,702.44,703.1,13073.0,704.13,704.91,702.44,703.1,13073.0
2024-10-03 10:40:00,703.63,703.64,701.36,702.67,8860.0,703.63,703.64,701.36,702.67,8860.0
2024-10-03 10:45:00,702.66,704.3,702.28,703.55,5872.0,702.66,704.3,702.28,703.55,5872.0
2024-10-03 10:50:00,704.11,705.95,704.0,705.23,6267.0,704.11,705.95,704.0,705.23,6267.0
2024-10-03 10:55:00,704.98,704.99,702.86,703.35,4579.0,704.98,704.99,702.86,703.35,4579.0
2024-10-03 11:00:00,702.82,703.82,702.43,702.43,5444.0,702.82,703.82,702.43,702.43,5444.0
2024-10-03 11:05:00,702.62,704.01,702.62,703.25,5053.0,702.62,704.01,702.62,703.25,5053.0
2024-10-03 11:10:00,703.34,703.35,702.43,703.21,2825.0,703.34,703.35,702.43,703.21,2825.0
2024-10-03 11:15:00,703.48,704.3,703.42,703.58,4989.0,703.48,704.3,703.42,703.58,4989.0
2024-10-03 11:20:00,704.1,704.87,703.66,704.62,5052.0,704.1,704.87,703.66,704.62,5052.0
2024-10-03 11:25:00,704.29,704.31,703.49,703.99,4763.0,704.29,704.31,703.49,703.99,4763.0
2024-10-03 11:30:00,703.91,705.4,703.81,705.13,13653.0,703.91,705.4,703.81,705.13,13653.0
2024-10-03 11:35:00,705.12,705.58,704.59,704.59,6156.0,705.12,705.58,704.59,704.59,6156.0
2024-10-03 11:40:00,704.54,705.71,704.54,705.16,1922.0,704.54,705.71,704.54,705.16,1922.0
2024-10-03 11:45:00,705.16,706.05,705.16,705.27,7517.0,705.16,706.05,705.16,705.27,7517.0
2024-10-03 11:50:00,706.06,706.51,705.82,706.49,4748.0,706.06,706.51,705.82,706.49,4748.0
2024-10-03 11:55:00,706.15,706.15,705.17,705.89,3644.0,706.15,706.15,705.17,705.89,3644.0
2024-10-03 12:00:00,705.67,706.5,705.48,706.13,4179.0,705.67,706.5,705.48,706.13,4179.0
2024-10-03 12:05:00,705.91,707.13,705.68,706.86,7232.0,705.91,707.13,705.68,706.86,7232.0
2024-10-03 12:10:00,707.17,707.84,707.01,707.44,4512.0,707.17,707.84,707.01,707.44,4512.0
2024-10-03 12:15:00,707.43,707.48,706.62,706.83,6594.0,707.43,707.48,706.62,706.83,6594.0
2024-10-03 12:20:00,706.68,707.96,706.66,707.96,10496.0,706.68,707.96,706.66,707.96,10496.0
2024-10-03 12:25:00,707.96,708.0,707.11,707.11,3393.0,707.96,708.0,707.11,707.11,3393.0
2024-10-03 12:30:00,706.89,707.25,706.12,707.15,6634.0,706.89,707.25,706.12,707.15,6634.0
2024-10-03 12:35:00,707.34,707.94,706.76,707.59,4924.0,707.34,707.94,706.76,707.59,4924.0
2024-10-03 12:40:00,707.28,707.28,706.15,706.64,5804.0,707.28,707.28,706.15,706.64,5804.0
2024-10-03 12:45:00,706.35,706.52,704.51,704.95,13032.0,706.35,706.52,704.51,704.95,13032.0
2024-10-03 12:50:00,704.55,704.89,703.16,703.22,8968.0,704.55,704.89,703.16,703.22,8968.0
2024-10-03 12:55:00,703.62,704.58,703.57,703.88,4665.0,703.62,704.58,703.57,703.88,4665.0
2024-10-03 13:00:00,703.79,703.79,702.67,703.04,8023.0,703.79,703.79,702.67,703.04,8023.0
2024-10-03 13:05:00,703.06,703.51,702.25,703.51,13357.0,703.06,703.51,702.25,703.51,13357.0
2024-10-03 13:10:00,703.47,704.37,703.25,703.7,4063.0,703.47,704.37,703.25,703.7,4063.0
2024-10-03 13:15:00,703.71,704.28,703.51,703.91,4931.0,703.71,704.28,703.51,703.91,4931.0
2024-10-03 13:20:00,703.95,705.03,703.73,704.79,10241.0,703.95,705.03,703.73,704.79,10241.0
2024-10-03 13:25:00,704.41,706.0,704.4,704.56,9921.0,704.41,706.0,704.4,704.56,9921.0
2024-10-03 13:30:00,704.54,705.85,704.53,705.29,12167.0,704.54,705.85,704.53,705.29,12167.0
2024-10-03 13:35:00,705.4,705.66,704.33,704.51,6400.0,705.4,705.66,704.33,704.51,6400.0
2024-10-03 13:40:00,704.45,704.56,703.44,704.56,10729.0,704.45,704.56,703.44,704.56,10729.0
2024-10-03 13:45:00,704.7,705.16,704.09,704.2,4471.0,704.7,705.16,704.09,704.2,4471.0
2024-10-03 13:50:00,704.09,705.12,704.08,705.12,5467.0,704.09,705.12,704.08,705.12,5467.0
2024-10-03 13:55:00,704.86,705.26,704.54,705.05,8486.0,704.86,705.26,704.54,705.05,8486.0
2024-10-03 14:00:00,705.06,705.59,704.72,705.59,11050.0,705.06,705.59,704.72,705.59,11050.0
2024-10-03 14:05:00,705.9,706.17,705.67,705.92,4917.0,705.9,706.17,705.67,705.92,4917.0
2024-10-03 14:10:00,705.77,705.84,705.13,705.16,7464.0,705.77,705.84,705.13,705.16,7464.0
2024-10-03 14:15:00,705.2,705.62,704.9,705.62,6685.0,705.2,705.62,704.9,705.62,6685.0
2024-10-03 14:20:00,705.46,705.61,704.12,704.96,11908.0,705.46,705.61,704.12,704.96,11908.0
2024-10-03 14:25:00,705.19,705.52,704.79,705.25,8344.0,705.19,705.52,704.79,705.25,8344.0
2024-10-03 14:30:00,705.24,705.25,704.73,705.23,6737.0,705.24,705.25,704.73,705.23,6737.0
2024-10-03 14:35:00,705.09,705.6,705.09,705.38,4268.0,705.09,705.6,705.09,705.38,4268.0
2024-10-03 14:40:00,705.38,705.92,705.37,705.52,7472.0,705.38,705.92,705.37,705.52,7472.0
2024-10-03 14:45:00,705.66,706.5,705.65,705.97,7090.0,705.66,706.5,705.65,705.97,7090.0
2024-10-03 14:50:00,705.78,706.3,705.27,705.39,7465.0,705.78,706.3,705.27,705.39,7465.0
2024-10-03 14:55:00,705.7,705.88,704.55,704.9,4382.0,705.7,705.88,704.55,704.9,4382.0
2024-10-03 15:00:00,704.65,705.06,704.56,704.91,5487.0,704.65,705.06,704.56,704.91,5487.0
2024-10-03 15:05:00,704.91,705.11,704.23,704.68,6057.0,704.91,705.11,704.23,704.68,6057.0
2024-10-03 15:10:00,704.43,705.12,703.96,704.86,11073.0,704.43,705.12,703.96,704.86,11073.0
2024-10-03 15:15:00,704.94,705.56,704.77,705.37,8193.0,704.94,705.56,704.77,705.37,8193.0
2024-10-03 15:20:00,705.46,705.86,705.14,705.66,8500.0,705.46,705.86,705.14,705.66,8500.0
2024-10-03 15:25:00,705.4,705.77,704.83,705.09,10074.0,705.4,705.77,704.83,705.09,10074.0
2024-10-03 15:30:00,705.09,705.97,704.8,705.91,6318.0,705.09,705.97,704.8,705.91,6318.0
2024-10-03 15:35:00,705.9,706.1,705.67,705.89,13346.0,705.9,706.1,705.67,705.89,13346.0
2024-10-03 15:40:00,706.01,706.21,705.53,705.63,12376.0,706.01,706.21,705.53,705.63,12376.0
2024-10-03 15:45:00,705.62,706.22,705.12,706.22,12498.0,705.62,706.22,705.12,706.22,12498.0
2024-10-03 15:50:00,706.03,707.7,705.53,707.02,43567.0,706.03,707.7,705.53,707.02,43567.0
2024-10-03 15:55:00,706.76,707.36,705.68,707.25,74175.0,706.76,707.36,705.68,707.25,74175.0
2024-10-04 09:30:00,713.32,715.57,713.01,715.54,57744.0,713.32,715.57,713.01,715.54,57744.0
2024-10-04 09:35:00,715.05,719.3,715.05,718.75,71512.0,715.05,719.3,715.05,718.75,71512.0
2024-10-04 09:40:00,718.91,719.48,717.0,717.6,26132.0,718.91,719.48,717.0,717.6,26132.0
2024-10-04 09:45:00,717.36,718.41,715.62,716.77,27993.0,717.36,718.41,715.62,716.77,27993.0
2024-10-04 09:50:00,716.79,717.31,714.23,714.23,17457.0,716.79,717.31,714.23,714.23,17457.0
2024-10-04 09:55:00,714.38,714.77,711.25,711.76,24566.0,714.38,714.77,711.25,711.76,24566.0
2024-10-04 10:00:00,711.39,713.0,711.35,712.95,18486.0,711.39,713.0,711.35,712.95,18486.0
2024-10-04 10:05:00,712.76,712.79,709.06,709.88,31570.0,712.76,712.79,709.06,709.88,31570.0
2024-10-04 10:10:00,709.14,710.53,708.82,710.47,10747.0,709.14,710.53,708.82,710.47,10747.0
2024-10-04 10:15:00,710.1,711.49,709.82,711.29,11641.0,710.1,711.49,709.82,711.29,11641.0
2024-10-04 10:20:00,711.27,711.27,710.0,710.59,2903.0,711.27,711.27,710.0,710.59,2903.0
2024-10-04 10:25:00,710.35,711.39,710.09,710.85,9004.0,710.35,711.39,710.09,710.85,9004.0
2024-10-04 10:30:00,711.0,712.29,710.26,711.52,11550.0,711.0,712.29,710.26,711.52,11550.0
2024-10-04 10:35:00,711.33,712.65,711.33,711.9,6300.0,711.33,712.65,711.33,711.9,6300.0
2024-10-04 10:40:00,711.87,713.96,711.74,713.49,10133.0,711.87,713.96,711.74,713.49,10133.0
2024-10-04 10:45:00,713.49,713.88,712.29,712.44,10027.0,713.49,713.88,712.29,712.44,10027.0
2024-10-04 10:50:00,712.44,714.61,712.42,713.85,6025.0,712.44,714.61,712.42,713.85,6025.0
2024-10-04 10:55:00,714.0,714.51,712.8,714.0,10748.0,714.0,714.51,712.8,714.0,10748.0
2024-10-04 11:00:00,714.23,715.1,713.97,714.19,16807.0,714.23,715.1,713.97,714.19,16807.0
2024-10-04 11:05:00,714.0,714.36,713.05,713.05,6280.0,714.0,714.36,713.05,713.05,6280.0
2024-10-04 11:10:00,713.04,714.34,713.04,713.4,7131.0,713.04,714.34,713.04,713.4,7131.0
2024-10-04 11:15:00,713.1,713.58,712.46,713.32,5675.0,713.1,713.58,712.46,713.32,5675.0
2024-10-04 11:20:00,712.62,712.89,710.92,711.12,11994.0,712.62,712.89,710.92,711.12,11994.0
2024-10-04 11:25:00,711.16,711.42,710.12,710.46,11321.0,711.16,711.42,710.12,710.46,11321.0
2024-10-04 11:30:00,710.71,710.99,710.27,710.69,8348.0,710.71,710.99,710.27,710.69,8348.0
2024-10-04 11:35:00,710.63,711.13,710.33,710.53,5755.0,710.63,711.13,710.33,710.53,5755.0
2024-10-04 11:40:00,710.51,712.38,710.51,712.37,13895.0,710.51,712.38,710.51,712.37,13895.0
2024-10-04 11:45:00,711.99,712.99,711.92,712.15,9049.0,711.99,712.99,711.92,712.15,9049.0
2024-10-04 11:50:00,712.21,714.34,712.2,713.99,6308.0,712.21,714.34,712.2,713.99,6308.0
2024-10-04 11:55:00,714.08,715.09,713.92,714.71,9912.0,714.08,715.09,713.92,714.71,9912.0
2024-10-04 12:00:00,714.95,715.29,714.53,714.99,9399.0,714.95,715.29,714.53,714.99,9399.0
2024-10-04 12:05:00,715.08,715.17,712.98,712.98,5571.0,715.08,715.17,712.98,712.98,5571.0
2024-10-04 12:10:00,713.06,714.41,713.06,713.67,6348.0,713.06,714.41,713.06,713.67,6348.0
2024-10-04 12:15:00,713.84,714.31,713.84,714.16,1609.0,713.84,714.31,713.84,714.16,1609.0
2024-10-04 12:20:00,713.75,714.18,713.75,714.18,2192.0,713.75,714.18,713.75,714.18,2192.0
2024-10-04 12:25:00,714.01,714.83,713.7,714.65,8414.0,714.01,714.83,713.7,714.65,8414.0
2024-10-04 12:30:00,714.55,715.15,714.3,714.73,5000.0,714.55,715.15,714.3,714.73,5000.0
2024-10-04 12:35:00,715.15,717.45,715.15,717.12,18159.0,715.15,717.45,715.15,717.12,18159.0
2024-10-04 12:40:00,716.78,717.65,716.24,717.56,9549.0,716.78,717.65,716.24,717.56,9549.0
2024-10-04 12:45:00,717.5,717.82,717.01,717.43,12481.0,717.5,717.82,717.01,717.43,12481.0
2024-10-04 12:50:00,717.57,717.81,716.75,717.39,7602.0,717.57,717.81,716.75,717.39,7602.0
2024-10-04 12:55:00,717.22,717.73,717.13,717.31,3782.0,717.22,717.73,717.13,717.31,3782.0
2024-10-04 13:00:00,717.62,717.69,717.14,717.63,6497.0,717.62,717.69,717.14,717.63,6497.0
2024-10-04 13:05:00,717.36,718.44,717.19,717.83,22327.0,717.36,718.44,717.19,717.83,22327.0
2024-10-04 13:10:00,717.83,718.42,717.83,718.2,5611.0,717.83,718.42,717.83,718.2,5611.0
2024-10-04 13:15:00,718.19,718.62,717.6,717.6,9847.0,718.19,718.62,717.6,717.6,9847.0
2024-10-04 13:20:00,717.67,717.89,717.11,717.5,8363.0,717.67,717.89,717.11,717.5,8363.0
2024-10-04 13:25:00,717.36,717.62,716.92,716.93,5480.0,717.36,717.62,716.92,716.93,5480.0
2024-10-04 13:30:00,716.92,717.47,716.59,716.59,7213.0,716.92,717.47,716.59,716.59,7213.0
2024-10-04 13:35:00,716.6,717.06,715.0,716.17,9152.0,716.6,717.06,715.0,716.17,9152.0
2024-10-04 13:40:00,715.97,717.75,715.8,717.38,6709.0,715.97,717.75,715.8,717.38,6709.0
2024-10-04 13:45:00,717.69,717.73,717.07,717.3,5624.0,717.69,717.73,717.07,717.3,5624.0
2024-10-04 13:50:00,717.51,717.51,716.39,716.5,3322.0,717.51,717.51,716.39,716.5,3322.0
2024-10-04 13:55:00,716.75,716.75,715.46,715.46,4065.0,716.75,716.75,715.46,715.46,4065.0
2024-10-04 14:00:00,715.66,716.06,715.27,715.39,4690.0,715.66,716.06,715.27,715.39,4690.0
2024-10-04 14:05:00,715.24,715.6,714.73,714.84,6076.0,715.24,715.6,714.73,714.84,6076.0
2024-10-04 14:10:00,714.81,715.35,714.06,715.35,6737.0,714.81,715.35,714.06,715.35,6737.0
2024-10-04 14:15:00,714.9,715.04,714.28,714.28,3882.0,714.9,715.04,714.28,714.28,3882.0
2024-10-04 14:20:00,714.68,715.35,714.57,715.34,4228.0,714.68,715.35,714.57,715.34,4228.0
2024-10-04 14:25:00,715.2,715.7,715.18,715.39,4508.0,715.2,715.7,715.18,715.39,4508.0
2024-10-04 14:30:00,715.56,716.25,715.09,715.87,20442.0,715.56,716.25,715.09,715.87,20442.0
2024-10-04 14:35:00,715.78,715.88,715.09,715.39,5587.0,715.78,715.88,715.09,715.39,5587.0
2024-10-04 14:40:00,715.49,716.25,715.45,715.97,7600.0,715.49,716.25,715.45,715.97,7600.0
2024-10-04 14:45:00,715.93,716.5,715.86,716.5,1660.0,715.93,716.5,715.86,716.5,1660.0
2024-10-04 14:50:00,716.7,716.89,715.75,715.75,5104.0,716.7,716.89,715.75,715.75,5104.0
2024-10-04 14:55:00,715.63,716.2,715.5,716.09,4643.0,715.63,716.2,715.5,716.09,4643.0
2024-10-04 15:00:00,716.09,716.33,715.81,715.92,3876.0,716.09,716.33,715.81,715.92,3876.0
2024-10-04 15:05:00,716.13,716.7,715.95,716.57,6386.0,716.13,716.7,715.95,716.57,6386.0
2024-10-04 15:10:00,716.67,716.95,716.51,716.72,3536.0,716.67,716.95,716.51,716.72,3536.0
2024-10-04 15:15:00,716.71,717.5,716.46,717.35,8590.0,716.71,717.5,716.46,717.35,8590.0
2024-10-04 15:20:00,717.38,718.77,717.37,718.39,11559.0,717.38,718.77,717.37,718.39,11559.0
2024-10-04 15:25:00,718.4,718.71,718.06,718.38,15327.0,718.4,718.71,718.06,718.38,15327.0
2024-10-04 15:30:00,718.49,719.88,718.27,719.6,22882.0,718.49,719.88,718.27,719.6,22882.0
2024-10-04 15:35:00,719.59,719.68,718.73,718.99,18560.0,719.59,719.68,718.73,718.99,18560.0
2024-10-04 15:40:00,719.09,720.4,719.09,720.19,31063.0,719.09,720.4,719.09,720.19,31063.0
2024-10-04 15:45:00,720.37,720.68,719.71,720.05,30869.0,720.37,720.68,719.71,720.05,30869.0
2024-10-04 15:50:00,719.84,721.0,719.44,720.89,32175.0,719.84,721.0,719.44,720.89,32175.0
2024-10-04 15:55:00,720.76,721.01,719.32,719.32,78793.0,720.76,721.01,719.32,719.32,78793.0
2024-10-07 09:30:00,714.75,715.88,698.92,701.45,186554.0,714.75,715.88,698.92,701.45,186554.0
2024-10-07 09:35:00,700.61,702.29,696.43,699.94,115082.0,700.61,702.29,696.43,699.94,115082.0
2024-10-07 09:40:00,699.54,700.7,697.58,699.81,96945.0,699.54,700.7,697.58,699.81,96945.0
2024-10-07 09:45:00,699.36,702.0,698.93,701.81,70357.0,699.36,702.0,698.93,701.81,70357.0
2024-10-07 09:50:00,701.86,702.78,700.79,702.11,35035.0,701.86,702.78,700.79,702.11,35035.0
2024-10-07 09:55:00,702.74,704.6,702.61,704.02,50081.0,702.74,704.6,702.61,704.02,50081.0
2024-10-07 10:00:00,704.2,704.81,702.14,704.2,29947.0,704.2,704.81,702.14,704.2,29947.0
2024-10-07 10:05:00,703.89,704.84,702.61,702.88,34898.0,703.89,704.84,702.61,702.88,34898.0
2024-10-07 10:10:00,703.16,705.85,702.3,705.45,23262.0,703.16,705.85,702.3,705.45,23262.0
2024-10-07 10:15:00,705.66,706.56,704.86,704.99,23231.0,705.66,706.56,704.86,704.99,23231.0
2024-10-07 10:20:00,705.11,705.37,704.29,704.77,11136.0,705.11,705.37,704.29,704.77,11136.0
2024-10-07 10:25:00,704.77,707.08,703.85,706.34,27437.0,704.77,707.08,703.85,706.34,27437.0
2024-10-07 10:30:00,706.42,707.81,706.08,707.3,25006.0,706.42,707.81,706.08,707.3,25006.0
2024-10-07 10:35:00,707.65,708.83,707.12,708.83,14961.0,707.65,708.83,707.12,708.83,14961.0
2024-10-07 10:40:00,708.5,709.01,707.62,708.42,18198.0,708.5,709.01,707.62,708.42,18198.0
2024-10-07 10:45:00,708.32,708.35,707.41,708.0,10827.0,708.32,708.35,707.41,708.0,10827.0
2024-10-07 10:50:00,708.0,709.6,707.73,708.01,17706.0,708.0,709.6,707.73,708.01,17706.0
2024-10-07 10:55:00,708.0,709.27,707.76,708.48,13525.0,708.0,709.27,707.76,708.48,13525.0
2024-10-07 11:00:00,708.48,708.65,707.04,707.82,30801.0,708.48,708.65,707.04,707.82,30801.0
2024-10-07 11:05:00,707.82,709.05,706.66,708.91,10764.0,707.82,709.05,706.66,708.91,10764.0
2024-10-07 11:10:00,708.79,709.35,708.58,709.14,8909.0,708.79,709.35,708.58,709.14,8909.0
2024-10-07 11:15:00,709.08,709.27,707.93,708.63,15692.0,709.08,709.27,707.93,708.63,15692.0
2024-10-07 11:20:00,708.82,709.22,707.08,707.62,6361.0,708.82,709.22,707.08,707.62,6361.0
2024-10-07 11:25:00,707.42,708.51,707.41,708.37,5791.0,707.42,708.51,707.41,708.37,5791.0
2024-10-07 11:30:00,708.56,709.75,708.56,709.39,10841.0,708.56,709.75,708.56,709.39,10841.0
2024-10-07 11:35:00,709.37,709.37,707.82,708.13,8122.0,709.37,709.37,707.82,708.13,8122.0
2024-10-07 11:40:00,708.41,709.42,707.33,707.67,6854.0,708.41,709.42,707.33,707.67,6854.0
2024-10-07 11:45:00,707.67,708.22,707.51,707.58,6352.0,707.67,708.22,707.51,707.58,6352.0
2024-10-07 11:50:00,707.55,708.38,707.42,708.04,7324.0,707.55,708.38,707.42,708.04,7324.0
2024-10-07 11:55:00,708.33,708.42,707.87,708.41,3518.0,708.33,708.42,707.87,708.41,3518.0
2024-10-07 12:00:00,708.14,708.55,707.31,707.58,8644.0,708.14,708.55,707.31,707.58,8644.0
2024-10-07 12:05:00,707.48,708.04,707.0,707.0,4201.0,707.48,708.04,707.0,707.0,4201.0
2024-10-07 12:10:00,706.82,707.25,705.5,707.15,8182.0,706.82,707.25,705.5,707.15,8182.0
2024-10-07 12:15:00,707.27,707.88,707.08,707.5,6930.0,707.27,707.88,707.08,707.5,6930.0
2024-10-07 12:20:00,707.55,707.82,707.0,707.51,8716.0,707.55,707.82,707.0,707.51,8716.0
2024-10-07 12:25:00,707.23,707.41,706.43,706.43,3531.0,707.23,707.41,706.43,706.43,3531.0
2024-10-07 12:30:00,707.13,707.3,706.25,706.92,5370.0,707.13,707.3,706.25,706.92,5370.0
2024-10-07 12:35:00,706.7,707.68,706.25,706.26,17318.0,706.7,707.68,706.25,706.26,17318.0
2024-10-07 12:40:00,706.0,707.09,706.0,706.87,8313.0,706.0,707.09,706.0,706.87,8313.0
2024-10-07 12:45:00,706.75,707.89,706.52,707.89,6129.0,706.75,707.89,706.52,707.89,6129.0
2024-10-07 12:50:00,708.0,708.79,707.18,708.52,15017.0,708.0,708.79,707.18,708.52,15017.0
2024-10-07 12:55:00,708.85,709.09,708.56,708.98,5318.0,708.85,709.09,708.56,708.98,5318.0
2024-10-07 13:00:00,708.99,710.66,708.87,710.15,17874.0,708.99,710.66,708.87,710.15,17874.0
2024-10-07 13:05:00,710.41,711.73,710.41,711.69,22085.0,710.41,711.73,710.41,711.69,22085.0
2024-10-07 13:10:00,711.76,711.77,710.35,710.35,6024.0,711.76,711.77,710.35,710.35,6024.0
2024-10-07 13:15:00,710.72,711.23,710.43,711.23,9318.0,710.72,711.23,710.43,711.23,9318.0
2024-10-07 13:20:00,711.0,711.0,709.16,709.63,7602.0,711.0,711.0,709.16,709.63,7602.0
2024-10-07 13:25:00,709.6,710.11,709.0,709.24,6581.0,709.6,710.11,709.0,709.24,6581.0
2024-10-07 13:30:00,709.04,709.46,708.55,709.46,4540.0,709.04,709.46,708.55,709.46,4540.0
2024-10-07 13:35:00,709.16,710.0,708.97,709.59,10544.0,709.16,710.0,708.97,709.59,10544.0
2024-10-07 13:40:00,709.39,709.96,708.95,709.13,7000.0,709.39,709.96,708.95,709.13,7000.0
2024-10-07 13:45:00,708.88,709.18,708.21,708.41,3764.0,708.88,709.18,708.21,708.41,3764.0
2024-10-07 13:50:00,708.43,708.96,707.8,708.63,13221.0,708.43,708.96,707.8,708.63,13221.0
2024-10-07 13:55:00,708.79,709.0,708.42,708.97,6131.0,708.79,709.0,708.42,708.97,6131.0
2024-10-07 14:00:00,709.31,709.58,707.0,707.0,10558.0,709.31,709.58,707.0,707.0,10558.0
2024-10-07 14:05:00,707.0,707.3,707.0,707.23,5028.0,707.0,707.3,707.0,707.23,5028.0
2024-10-07 14:10:00,706.89,707.36,706.86,707.17,5298.0,706.89,707.36,706.86,707.17,5298.0
2024-10-07 14:15:00,707.04,707.89,707.0,707.57,8227.0,707.04,707.89,707.0,707.57,8227.0
2024-10-07 14:20:00,707.57,708.32,707.0,707.06,10263.0,707.57,708.32,707.0,707.06,10263.0
2024-10-07 14:25:00,707.1,707.19,706.52,706.54,5006.0,707.1,707.19,706.52,706.54,5006.0
2024-10-07 14:30:00,706.4,706.4,703.39,705.06,21455.0,706.4,706.4,703.39,705.06,21455.0
2024-10-07 14:35:00,704.84,705.3,703.85,704.25,9987.0,704.84,705.3,703.85,704.25,9987.0
2024-10-07 14:40:00,704.26,704.96,703.89,703.89,8785.0,704.26,704.96,703.89,703.89,8785.0
2024-10-07 14:45:00,703.69,703.7,701.5,701.81,16100.0,703.69,703.7,701.5,701.81,16100.0
2024-10-07 14:50:00,701.74,702.68,701.45,701.53,14502.0,701.74,702.68,701.45,701.53,14502.0
2024-10-07 14:55:00,701.83,702.51,700.97,701.0,10986.0,701.83,702.51,700.97,701.0,10986.0
2024-10-07 15:00:00,701.25,701.77,700.74,701.44,12470.0,701.25,701.77,700.74,701.44,12470.0
2024-10-07 15:05:00,701.11,702.26,701.09,702.13,14362.0,701.11,702.26,701.09,702.13,14362.0
2024-10-07 15:10:00,701.96,701.96,700.88,700.91,14279.0,701.96,701.96,700.88,700.91,14279.0
2024-10-07 15:15:00,701.04,701.17,700.7,700.83,8353.0,701.04,701.17,700.7,700.83,8353.0
2024-10-07 15:20:00,700.77,702.2,700.71,701.65,13379.0,700.77,702.2,700.71,701.65,13379.0
2024-10-07 15:25:00,701.53,701.83,701.21,701.6,8944.0,701.53,701.83,701.21,701.6,8944.0
2024-10-07 15:30:00,701.88,702.02,700.35,700.61,19364.0,701.88,702.02,700.35,700.61,19364.0
2024-10-07 15:35:00,700.65,701.28,699.67,700.03,28979.0,700.65,701.28,699.67,700.03,28979.0
2024-10-07 15:40:00,699.97,700.43,698.97,699.55,31086.0,699.97,700.43,698.97,699.55,31086.0
2024-10-07 15:45:00,699.56,700.26,699.15,700.04,26121.0,699.56,700.26,699.15,700.04,26121.0
2024-10-07 15:50:00,699.9,702.61,699.86,701.83,45076.0,699.9,702.61,699.86,701.83,45076.0
2024-10-07 15:55:00,701.78,702.13,700.9,701.96,88128.0,701.78,702.13,700.9,701.96,88128.0
2024-10-08 09:30:00,703.88,711.78,703.54,711.0,111772.0,703.88,711.78,703.54,711.0,111772.0
2024-10-08 09:35:00,710.96,713.77,709.9,710.17,49542.0,710.96,713.77,709.9,710.17,49542.0
2024-10-08 09:40:00,710.23,712.53,708.82,710.92,57551.0,710.23,712.53,708.82,710.92,57551.0
2024-10-08 09:45:00,711.49,712.0,709.75,711.34,16203.0,711.49,712.0,709.75,711.34,16203.0
2024-10-08 09:50:00,711.36,714.81,711.35,713.84,55079.0,711.36,714.81,711.35,713.84,55079.0
2024-10-08 09:55:00,713.51,715.77,713.22,715.49,34609.0,713.51,715.77,713.22,715.49,34609.0
2024-10-08 10:00:00,715.4,717.5,715.33,715.55,35999.0,715.4,717.5,715.33,715.55,35999.0
2024-10-08 10:05:00,715.75,716.91,715.49,716.5,23909.0,715.75,716.91,715.49,716.5,23909.0
2024-10-08 10:10:00,716.57,718.4,715.91,717.49,37282.0,716.57,718.4,715.91,717.49,37282.0
2024-10-08 10:15:00,717.23,718.0,716.52,717.14,22376.0,717.23,718.0,716.52,717.14,22376.0
2024-10-08 10:20:00,717.26,718.39,716.7,717.81,19087.0,717.26,718.39,716.7,717.81,19087.0
2024-10-08 10:25:00,717.75,718.6,717.08,717.46,18026.0,717.75,718.6,717.08,717.46,18026.0
2024-10-08 10:30:00,717.43,718.5,716.3,718.16,27848.0,717.43,718.5,716.3,718.16,27848.0
2024-10-08 10:35:00,717.83,718.8,717.62,717.62,17833.0,717.83,718.8,717.62,717.62,17833.0
2024-10-08 10:40:00,717.94,719.65,717.38,719.29,28932.0,717.94,719.65,717.38,719.29,28932.0
2024-10-08 10:45:00,719.16,720.68,718.85,719.6,30462.0,719.16,720.68,718.85,719.6,30462.0
2024-10-08 10:50:00,719.8,719.8,718.01,718.68,12459.0,719.8,719.8,718.01,718.68,12459.0
2024-10-08 10:55:00,718.5,719.93,718.15,719.55,10729.0,718.5,719.93,718.15,719.55,10729.0
2024-10-08 11:00:00,719.34,719.79,718.73,718.91,16927.0,719.34,719.79,718.73,718.91,16927.0
2024-10-08 11:05:00,718.75,719.11,718.36,718.56,10077.0,718.75,719.11,718.36,718.56,10077.0
2024-10-08 11:10:00,718.26,719.45,718.15,718.84,16805.0,718.26,719.45,718.15,718.84,16805.0
2024-10-08 11:15:00,718.64,719.61,718.36,719.16,8678.0,718.64,719.61,718.36,719.16,8678.0
2024-10-08 11:20:00,719.11,720.57,719.1,719.43,21113.0,719.11,720.57,719.1,719.43,21113.0
2024-10-08 11:25:00,719.2,719.97,719.0,719.79,6498.0,719.2,719.97,719.0,719.79,6498.0
2024-10-08 11:30:00,719.79,719.9,718.97,719.25,4339.0,719.79,719.9,718.97,719.25,4339.0
2024-10-08 11:35:00,719.36,719.4,718.3,718.88,13588.0,719.36,719.4,718.3,718.88,13588.0
2024-10-08 11:40:00,718.86,719.2,718.51,718.9,6677.0,718.86,719.2,718.51,718.9,6677.0
2024-10-08 11:45:00,718.95,719.02,718.08,718.3,5859.0,718.95,719.02,718.08,718.3,5859.0
2024-10-08 11:50:00,718.51,719.55,718.43,719.4,7948.0,718.51,719.55,718.43,719.4,7948.0
2024-10-08 11:55:00,719.63,720.2,719.34,720.15,18186.0,719.63,720.2,719.34,720.15,18186.0
2024-10-08 12:00:00,719.97,720.25,718.75,718.75,12261.0,719.97,720.25,718.75,718.75,12261.0
2024-10-08 12:05:00,718.75,719.7,718.25,718.94,13634.0,718.75,719.7,718.25,718.94,13634.0
2024-10-08 12:10:00,718.63,720.0,718.6,719.93,11247.0,718.63,720.0,718.6,719.93,11247.0
2024-10-08 12:15:00,719.69,720.16,719.44,719.91,11068.0,719.69,720.16,719.44,719.91,11068.0
2024-10-08 12:20:00,719.87,720.6,719.73,720.33,11462.0,719.87,720.6,719.73,720.33,11462.0
2024-10-08 12:25:00,720.53,720.68,719.91,719.92,8561.0,720.53,720.68,719.91,719.92,8561.0
2024-10-08 12:30:00,720.32,720.61,719.4,719.47,18994.0,720.32,720.61,719.4,719.47,18994.0
2024-10-08 12:35:00,719.4,720.42,719.15,719.28,10422.0,719.4,720.42,719.15,719.28,10422.0
2024-10-08 12:40:00,719.44,720.27,719.23,719.82,4435.0,719.44,720.27,719.23,719.82,4435.0
2024-10-08 12:45:00,719.75,720.16,719.08,719.25,18924.0,719.75,720.16,719.08,719.25,18924.0
2024-10-08 12:50:00,719.6,720.5,719.23,720.47,10951.0,719.6,720.5,719.23,720.47,10951.0
2024-10-08 12:55:00,720.6,721.06,720.56,720.81,8987.0,720.6,721.06,720.56,720.81,8987.0
2024-10-08 13:00:00,720.68,721.5,720.44,720.44,7084.0,720.68,721.5,720.44,720.44,7084.0
2024-10-08 13:05:00,720.29,720.41,718.58,718.97,15185.0,720.29,720.41,718.58,718.97,15185.0
2024-10-08 13:10:00,718.97,720.7,718.91,720.7,14254.0,718.97,720.7,718.91,720.7,14254.0
2024-10-08 13:15:00,720.54,720.77,719.8,720.33,6195.0,720.54,720.77,719.8,720.33,6195.0
2024-10-08 13:20:00,720.01,720.68,720.0,720.6,7608.0,720.01,720.68,720.0,720.6,7608.0
2024-10-08 13:25:00,720.68,720.68,720.29,720.63,6136.0,720.68,720.68,720.29,720.63,6136.0
2024-10-08 13:30:00,720.59,720.79,720.37,720.72,6413.0,720.59,720.79,720.37,720.72,6413.0
2024-10-08 13:35:00,720.68,721.21,720.39,720.85,13844.0,720.68,721.21,720.39,720.85,13844.0
2024-10-08 13:40:00,720.74,721.13,720.55,720.75,30732.0,720.74,721.13,720.55,720.75,30732.0
2024-10-08 13:45:00,720.51,720.7,719.81,720.09,5512.0,720.51,720.7,719.81,720.09,5512.0
2024-10-08 13:50:00,719.98,720.6,719.8,720.6,2973.0,719.98,720.6,719.8,720.6,2973.0
2024-10-08 13:55:00,720.47,721.05,720.34,721.05,5145.0,720.47,721.05,720.34,721.05,5145.0
2024-10-08 14:00:00,721.08,721.51,720.84,721.36,14718.0,721.08,721.51,720.84,721.36,14718.0
2024-10-08 14:05:00,721.45,722.58,721.45,721.77,11910.0,721.45,722.58,721.45,721.77,11910.0
2024-10-08 14:10:00,721.75,722.17,721.15,721.58,10498.0,721.75,722.17,721.15,721.58,10498.0
2024-10-08 14:15:00,721.5,721.78,721.35,721.78,2810.0,721.5,721.78,721.35,721.78,2810.0
2024-10-08 14:20:00,721.62,721.87,720.93,721.09,7763.0,721.62,721.87,720.93,721.09,7763.0
2024-10-08 14:25:00,721.1,721.53,720.63,721.53,8153.0,721.1,721.53,720.63,721.53,8153.0
2024-10-08 14:30:00,721.26,721.44,720.35,720.67,11484.0,721.26,721.44,720.35,720.67,11484.0
2024-10-08 14:35:00,720.86,721.93,720.69,721.53,8204.0,720.86,721.93,720.69,721.53,8204.0
2024-10-08 14:40:00,721.5,722.15,721.13,722.03,12628.0,721.5,722.15,721.13,722.03,12628.0
2024-10-08 14:45:00,722.1,722.11,721.6,721.98,12803.0,722.1,722.11,721.6,721.98,12803.0
2024-10-08 14:50:00,722.0,722.34,721.75,722.1,14740.0,722.0,722.34,721.75,722.1,14740.0
2024-10-08 14:55:00,722.14,722.5,721.73,722.26,10407.0,722.14,722.5,721.73,722.26,10407.0
2024-10-08 15:00:00,722.01,722.03,721.15,721.55,12670.0,722.01,722.03,721.15,721.55,12670.0
2024-10-08 15:05:00,721.89,722.55,721.66,722.41,18607.0,721.89,722.55,721.66,722.41,18607.0
2024-10-08 15:10:00,722.5,723.66,722.49,723.39,20222.0,722.5,723.66,722.49,723.39,20222.0
2024-10-08 15:15:00,723.4,724.15,723.32,723.96,14362.0,723.4,724.15,723.32,723.96,14362.0
2024-10-08 15:20:00,723.96,724.28,723.47,723.84,23013.0,723.96,724.28,723.47,723.84,23013.0
2024-10-08 15:25:00,723.63,723.65,722.99,722.99,7493.0,723.63,723.65,722.99,722.99,7493.0
2024-10-08 15:30:00,723.16,724.38,722.87,724.24,23639.0,723.16,724.38,722.87,724.24,23639.0
2024-10-08 15:35:00,724.09,724.52,723.63,723.95,15698.0,724.09,724.52,723.63,723.95,15698.0
2024-10-08 15:40:00,724.18,724.5,723.83,724.31,20906.0,724.18,724.5,723.83,724.31,20906.0
2024-10-08 15:45:00,724.3,725.0,724.11,724.68,42693.0,724.3,725.0,724.11,724.68,42693.0
2024-10-08 15:50:00,724.18,725.06,723.47,723.56,41054.0,724.18,725.06,723.47,723.56,41054.0
2024-10-08 15:55:00,723.65,723.7,721.58,721.66,110885.0,723.65,723.7,721.58,721.66,110885.0
2024-10-09 09:30:00,719.25,722.45,718.87,721.99,53283.0,719.25,722.45,718.87,721.99,53283.0
2024-10-09 09:35:00,721.4,726.53,721.09,725.59,60697.0,721.4,726.53,721.09,725.59,60697.0
2024-10-09 09:40:00,725.61,726.7,720.29,721.2,42731.0,725.61,726.7,720.29,721.2,42731.0
2024-10-09 09:45:00,721.03,722.0,719.34,720.2,20676.0,721.03,722.0,719.34,720.2,20676.0
2024-10-09 09:50:00,720.74,722.64,719.94,722.22,17314.0,720.74,722.64,719.94,722.22,17314.0
2024-10-09 09:55:00,722.43,723.1,721.17,721.79,25454.0,722.43,723.1,721.17,721.79,25454.0
2024-10-09 10:00:00,722.01,722.99,721.65,722.12,24558.0,722.01,722.99,721.65,722.12,24558.0
2024-10-09 10:05:00,721.9,723.09,721.0,721.5,13874.0,721.9,723.09,721.0,721.5,13874.0
2024-10-09 10:10:00,721.51,722.34,721.28,721.95,5321.0,721.51,722.34,721.28,721.95,5321.0
2024-10-09 10:15:00,722.35,723.72,721.74,723.46,6469.0,722.35,723.72,721.74,723.46,6469.0
2024-10-09 10:20:00,723.36,724.07,721.7,722.88,15841.0,723.36,724.07,721.7,722.88,15841.0
2024-10-09 10:25:00,723.0,723.07,721.86,722.3,5094.0,723.0,723.07,721.86,722.3,5094.0
2024-10-09 10:30:00,722.26,722.29,721.43,721.6,16095.0,722.26,722.29,721.43,721.6,16095.0
2024-10-09 10:35:00,721.76,723.5,721.38,722.54,10256.0,721.76,723.5,721.38,722.54,10256.0
2024-10-09 10:40:00,722.78,723.11,721.75,721.78,4779.0,722.78,723.11,721.75,721.78,4779.0
2024-10-09 10:45:00,721.56,722.14,721.17,721.8,9374.0,721.56,722.14,721.17,721.8,9374.0
2024-10-09 10:50:00,721.44,722.61,721.43,721.94,5174.0,721.44,722.61,721.43,721.94,5174.0
2024-10-09 10:55:00,722.08,723.5,722.08,723.5,5526.0,722.08,723.5,722.08,723.5,5526.0
2024-10-09 11:00:00,723.41,723.6,722.72,722.96,4529.0,723.41,723.6,722.72,722.96,4529.0
2024-10-09 11:05:00,723.13,723.13,722.0,722.09,5828.0,723.13,723.13,722.0,722.09,5828.0
2024-10-09 11:10:00,722.08,722.69,721.85,721.91,4514.0,722.08,722.69,721.85,721.91,4514.0
2024-10-09 11:15:00,722.12,722.42,721.53,722.42,5746.0,722.12,722.42,721.53,722.42,5746.0
2024-10-09 11:20:00,722.36,723.61,721.67,721.67,5434.0,722.36,723.61,721.67,721.67,5434.0
2024-10-09 11:25:00,721.62,722.02,721.01,721.49,5055.0,721.62,722.02,721.01,721.49,5055.0
2024-10-09 11:30:00,721.75,722.48,721.69,722.48,4413.0,721.75,722.48,721.69,722.48,4413.0
2024-10-09 11:35:00,722.38,722.8,721.55,721.67,6528.0,722.38,722.8,721.55,721.67,6528.0
2024-10-09 11:40:00,722.43,723.25,721.91,722.61,3763.0,722.43,723.25,721.91,722.61,3763.0
2024-10-09 11:45:00,722.5,722.92,722.49,722.78,3406.0,722.5,722.92,722.49,722.78,3406.0
2024-10-09 11:50:00,722.68,723.5,722.68,723.13,5509.0,722.68,723.5,722.68,723.13,5509.0
2024-10-09 11:55:00,723.62,724.0,723.04,723.88,15782.0,723.62,724.0,723.04,723.88,15782.0
2024-10-09 12:00:00,723.84,723.84,723.11,723.24,11915.0,723.84,723.84,723.11,723.24,11915.0
2024-10-09 12:05:00,723.31,723.33,722.63,723.12,4695.0,723.31,723.33,722.63,723.12,4695.0
2024-10-09 12:10:00,723.33,723.4,722.52,722.52,4567.0,723.33,723.4,722.52,722.52,4567.0
2024-10-09 12:15:00,722.32,723.15,721.78,722.34,6643.0,722.32,723.15,721.78,722.34,6643.0
2024-10-09 12:20:00,722.28,724.24,722.28,724.24,9929.0,722.28,724.24,722.28,724.24,9929.0
2024-10-09 12:25:00,723.97,724.41,723.69,723.72,12623.0,723.97,724.41,723.69,723.72,12623.0
2024-10-09 12:30:00,724.1,724.45,723.52,724.04,11611.0,724.1,724.45,723.52,724.04,11611.0
2024-10-09 12:35:00,724.45,724.8,724.0,724.2,11939.0,724.45,724.8,724.0,724.2,11939.0
2024-10-09 12:40:00,724.21,724.73,724.21,724.68,5792.0,724.21,724.73,724.21,724.68,5792.0
2024-10-09 12:45:00,724.5,724.8,723.64,724.13,9799.0,724.5,724.8,723.64,724.13,9799.0
2024-10-09 12:50:00,724.49,724.49,723.4,723.89,9544.0,724.49,724.49,723.4,723.89,9544.0
2024-10-09 12:55:00,723.89,724.22,723.52,724.22,4457.0,723.89,724.22,723.52,724.22,4457.0
2024-10-09 13:00:00,723.88,723.9,723.0,723.25,6157.0,723.88,723.9,723.0,723.25,6157.0
2024-10-09 13:05:00,723.29,723.84,723.0,723.66,8118.0,723.29,723.84,723.0,723.66,8118.0
2024-10-09 13:10:00,723.66,724.2,723.49,724.07,4561.0,723.66,724.2,723.49,724.07,4561.0
2024-10-09 13:15:00,724.07,724.74,724.06,724.4,3436.0,724.07,724.74,724.06,724.4,3436.0
2024-10-09 13:20:00,724.31,724.31,724.25,724.25,1016.0,724.31,724.31,724.25,724.25,1016.0
2024-10-09 13:25:00,724.44,724.96,724.25,724.96,3412.0,724.44,724.96,724.25,724.96,3412.0
2024-10-09 13:30:00,724.87,725.67,724.43,725.67,13397.0,724.87,725.67,724.43,725.67,13397.0
2024-10-09 13:35:00,725.52,725.52,724.7,725.45,3970.0,725.52,725.52,724.7,725.45,3970.0
2024-10-09 13:40:00,725.17,725.54,724.83,724.83,2770.0,725.17,725.54,724.83,724.83,2770.0
2024-10-09 13:45:00,725.12,725.47,724.84,725.47,3020.0,725.12,725.47,724.84,725.47,3020.0
2024-10-09 13:50:00,725.12,725.12,723.79,724.53,9302.0,725.12,725.12,723.79,724.53,9302.0
2024-10-09 13:55:00,724.33,725.15,724.33,724.95,5290.0,724.33,725.15,724.33,724.95,5290.0
2024-10-09 14:00:00,725.08,726.15,724.85,725.98,8752.0,725.08,726.15,724.85,725.98,8752.0
2024-10-09 14:05:00,726.15,726.18,725.31,725.38,6736.0,726.15,726.18,725.31,725.38,6736.0
2024-10-09 14:10:00,725.3,725.37,724.65,725.08,4417.0,725.3,725.37,724.65,725.08,4417.0
2024-10-09 14:15:00,725.13,725.37,724.72,724.84,2834.0,725.13,725.37,724.72,724.84,2834.0
2024-10-09 14:20:00,724.74,725.63,724.61,725.63,16942.0,724.74,725.63,724.61,725.63,16942.0
2024-10-09 14:25:00,725.72,727.66,725.72,727.58,18193.0,725.72,727.66,725.72,727.58,18193.0
2024-10-09 14:30:00,727.66,728.21,726.85,727.4,27694.0,727.66,728.21,726.85,727.4,27694.0
2024-10-09 14:35:00,727.42,727.61,726.73,727.12,8003.0,727.42,727.61,726.73,727.12,8003.0
2024-10-09 14:40:00,727.19,727.32,726.73,727.2,6646.0,727.19,727.32,726.73,727.2,6646.0
2024-10-09 14:45:00,727.33,727.79,726.46,726.6,7776.0,727.33,727.79,726.46,726.6,7776.0
2024-10-09 14:50:00,726.97,727.1,726.5,726.6,3668.0,726.97,727.1,726.5,726.6,3668.0
2024-10-09 14:55:00,726.59,726.76,726.31,726.75,2588.0,726.59,726.76,726.31,726.75,2588.0
2024-10-09 15:00:00,726.87,726.87,726.14,726.53,11439.0,726.87,726.87,726.14,726.53,11439.0
2024-10-09 15:05:00,726.42,727.55,726.22,726.67,27315.0,726.42,727.55,726.22,726.67,27315.0
2024-10-09 15:10:00,726.91,727.15,726.46,726.83,13092.0,726.91,727.15,726.46,726.83,13092.0
2024-10-09 15:15:00,726.7,727.14,726.5,726.93,4799.0,726.7,727.14,726.5,726.93,4799.0
2024-10-09 15:20:00,726.93,727.82,726.92,727.62,13197.0,726.93,727.82,726.92,727.62,13197.0
2024-10-09 15:25:00,727.61,727.78,726.09,726.1,19592.0,727.61,727.78,726.09,726.1,19592.0
2024-10-09 15:30:00,726.21,728.19,726.05,728.05,18432.0,726.21,728.19,726.05,728.05,18432.0
2024-10-09 15:35:00,727.88,728.49,727.34,727.41,19477.0,727.88,728.49,727.34,727.41,19477.0
2024-10-09 15:40:00,727.41,727.84,726.95,727.3,16207.0,727.41,727.84,726.95,727.3,16207.0
2024-10-09 15:45:00,727.36,727.95,727.22,727.59,12799.0,727.36,727.95,727.22,727.59,12799.0
2024-10-09 15:50:00,727.75,728.59,727.04,727.16,17615.0,727.75,728.59,727.04,727.16,17615.0
2024-10-09 15:55:00,727.43,727.8,726.75,727.28,46760.0,727.43,727.8,726.75,727.28,46760.0
2024-10-10 09:30:00,723.29,731.42,722.5,730.67,89151.0,723.29,731.42,722.5,730.67,89151.0
2024-10-10 09:35:00,730.71,730.92,727.85,727.93,31186.0,730.71,730.92,727.85,727.93,31186.0
2024-10-10 09:40:00,727.42,728.58,726.5,727.67,24056.0,727.42,728.58,726.5,727.67,24056.0
2024-10-10 09:45:00,727.73,727.85,723.94,725.01,23888.0,727.73,727.85,723.94,725.01,23888.0
2024-10-10 09:50:00,724.83,728.34,724.83,728.25,25071.0,724.83,728.34,724.83,728.25,25071.0
2024-10-10 09:55:00,728.09,729.84,728.08,728.37,43011.0,728.09,729.84,728.08,728.37,43011.0
2024-10-10 10:00:00,728.04,728.62,726.62,727.21,13986.0,728.04,728.62,726.62,727.21,13986.0
2024-10-10 10:05:00,727.38,728.13,726.23,727.77,9427.0,727.38,728.13,726.23,727.77,9427.0
2024-10-10 10:10:00,727.77,730.5,727.56,728.6,33872.0,727.77,730.5,727.56,728.6,33872.0
2024-10-10 10:15:00,728.42,728.6,726.6,726.6,9578.0,728.42,728.6,726.6,726.6,9578.0
2024-10-10 10:20:00,726.77,726.93,725.01,725.59,14573.0,726.77,726.93,725.01,725.59,14573.0
2024-10-10 10:25:00,725.57,726.08,725.34,725.91,10335.0,725.57,726.08,725.34,725.91,10335.0
2024-10-10 10:30:00,725.85,726.71,725.44,726.71,19820.0,725.85,726.71,725.44,726.71,19820.0
2024-10-10 10:35:00,726.96,727.44,725.12,725.44,11513.0,726.96,727.44,725.12,725.44,11513.0
2024-10-10 10:40:00,725.88,726.83,724.74,726.76,11954.0,725.88,726.83,724.74,726.76,11954.0
2024-10-10 10:45:00,726.5,727.2,726.16,726.32,11569.0,726.5,727.2,726.16,726.32,11569.0
2024-10-10 10:50:00,726.5,726.93,725.25,725.81,7218.0,726.5,726.93,725.25,725.81,7218.0
2024-10-10 10:55:00,725.68,726.26,725.4,725.5,7393.0,725.68,726.26,725.4,725.5,7393.0
2024-10-10 11:00:00,725.21,726.02,724.86,726.01,9856.0,725.21,726.02,724.86,726.01,9856.0
2024-10-10 11:05:00,725.87,727.86,725.86,726.5,21665.0,725.87,727.86,725.86,726.5,21665.0
2024-10-10 11:10:00,726.82,728.6,726.82,728.56,18215.0,726.82,728.6,726.82,728.56,18215.0
2024-10-10 11:15:00,728.68,729.39,728.19,728.56,12706.0,728.68,729.39,728.19,728.56,12706.0
2024-10-10 11:20:00,728.55,728.97,728.08,728.6,7264.0,728.55,728.97,728.08,728.6,7264.0
2024-10-10 11:25:00,728.8,730.07,728.6,729.49,8974.0,728.8,730.07,728.6,729.49,8974.0
2024-10-10 11:30:00,729.52,729.86,728.5,728.87,12940.0,729.52,729.86,728.5,728.87,12940.0
2024-10-10 11:35:00,729.12,729.38,728.67,728.89,7575.0,729.12,729.38,728.67,728.89,7575.0
2024-10-10 11:40:00,729.04,729.67,728.22,729.6,9506.0,729.04,729.67,728.22,729.6,9506.0
2024-10-10 11:45:00,729.64,729.91,728.99,729.52,7971.0,729.64,729.91,728.99,729.52,7971.0
2024-10-10 11:50:00,729.4,730.0,729.23,729.87,7124.0,729.4,730.0,729.23,729.87,7124.0
2024-10-10 11:55:00,730.12,731.4,729.71,731.26,11617.0,730.12,731.4,729.71,731.26,11617.0
2024-10-10 12:00:00,731.23,732.29,731.16,731.35,18714.0,731.23,732.29,731.16,731.35,18714.0
2024-10-10 12:05:00,731.32,732.06,731.07,731.15,9051.0,731.32,732.06,731.07,731.15,9051.0
2024-10-10 12:10:00,731.25,732.29,731.21,731.72,8258.0,731.25,732.29,731.21,731.72,8258.0
2024-10-10 12:15:00,732.14,732.61,731.79,732.37,13431.0,732.14,732.61,731.79,732.37,13431.0
2024-10-10 12:20:00,732.3,732.4,731.77,731.96,8103.0,732.3,732.4,731.77,731.96,8103.0
2024-10-10 12:25:00,731.96,732.35,731.16,731.57,13059.0,731.96,732.35,731.16,731.57,13059.0
2024-10-10 12:30:00,731.85,731.85,730.01,731.51,8295.0,731.85,731.85,730.01,731.51,8295.0
2024-10-10 12:35:00,731.48,731.71,731.25,731.45,4333.0,731.48,731.71,731.25,731.45,4333.0
2024-10-10 12:40:00,731.44,731.65,729.8,730.19,12407.0,731.44,731.65,729.8,730.19,12407.0
2024-10-10 12:45:00,730.19,730.59,729.7,730.37,6567.0,730.19,730.59,729.7,730.37,6567.0
2024-10-10 12:50:00,730.31,731.3,730.3,731.3,9520.0,730.31,731.3,730.3,731.3,9520.0
2024-10-10 12:55:00,731.37,732.55,731.12,732.2,16115.0,731.37,732.55,731.12,732.2,16115.0
2024-10-10 13:00:00,732.06,733.42,731.99,732.64,11481.0,732.06,733.42,731.99,732.64,11481.0
2024-10-10 13:05:00,732.7,732.78,731.3,731.64,12783.0,732.7,732.78,731.3,731.64,12783.0
2024-10-10 13:10:00,731.46,732.39,731.27,732.08,11197.0,731.46,732.39,731.27,732.08,11197.0
2024-10-10 13:15:00,732.39,733.47,732.16,732.87,11774.0,732.39,733.47,732.16,732.87,11774.0
2024-10-10 13:20:00,732.85,733.85,732.83,733.0,14389.0,732.85,733.85,732.83,733.0,14389.0
2024-10-10 13:25:00,733.25,733.46,732.61,733.0,7447.0,733.25,733.46,732.61,733.0,7447.0
2024-10-10 13:30:00,733.2,733.2,732.24,732.37,6693.0,733.2,733.2,732.24,732.37,6693.0
2024-10-10 13:35:00,732.35,733.0,732.14,732.2,8391.0,732.35,733.0,732.14,732.2,8391.0
2024-10-10 13:40:00,732.58,732.79,731.59,732.24,12701.0,732.58,732.79,731.59,732.24,12701.0
2024-10-10 13:45:00,732.46,732.6,731.77,731.77,5023.0,732.46,732.6,731.77,731.77,5023.0
2024-10-10 13:50:00,731.69,731.69,729.89,731.66,13555.0,731.69,731.69,729.89,731.66,13555.0
2024-10-10 13:55:00,732.0,733.31,731.54,733.3,9179.0,732.0,733.31,731.54,733.3,9179.0
2024-10-10 14:00:00,733.21,733.21,731.9,731.9,8993.0,733.21,733.21,731.9,731.9,8993.0
2024-10-10 14:05:00,731.64,732.3,731.64,731.93,3490.0,731.64,732.3,731.64,731.93,3490.0
2024-10-10 14:10:00,732.0,732.0,731.55,731.79,7928.0,732.0,732.0,731.55,731.79,7928.0
2024-10-10 14:15:00,731.91,731.91,731.5,731.65,5734.0,731.91,731.91,731.5,731.65,5734.0
2024-10-10 14:20:00,731.9,731.93,731.22,731.42,6255.0,731.9,731.93,731.22,731.42,6255.0
2024-10-10 14:25:00,731.23,731.5,730.9,731.01,10169.0,731.23,731.5,730.9,731.01,10169.0
2024-10-10 14:30:00,730.93,731.6,730.52,731.08,10844.0,730.93,731.6,730.52,731.08,10844.0
2024-10-10 14:35:00,731.33,731.33,730.56,731.07,6757.0,731.33,731.33,730.56,731.07,6757.0
2024-10-10 14:40:00,731.44,731.94,730.41,731.7,9284.0,731.44,731.94,730.41,731.7,9284.0
2024-10-10 14:45:00,731.97,732.42,731.69,731.9,5169.0,731.97,732.42,731.69,731.9,5169.0
2024-10-10 14:50:00,731.72,732.86,731.69,732.86,7325.0,731.72,732.86,731.69,732.86,7325.0
2024-10-10 14:55:00,732.94,733.19,732.44,732.83,7728.0,732.94,733.19,732.44,732.83,7728.0
2024-10-10 15:00:00,732.82,732.82,731.94,732.14,10970.0,732.82,732.82,731.94,732.14,10970.0
2024-10-10 15:05:00,731.95,732.18,731.32,731.32,5918.0,731.95,732.18,731.32,731.32,5918.0
2024-10-10 15:10:00,731.5,731.8,730.61,730.85,12033.0,731.5,731.8,730.61,730.85,12033.0
2024-10-10 15:15:00,731.02,731.27,730.7,730.7,11031.0,731.02,731.27,730.7,730.7,11031.0
2024-10-10 15:20:00,730.77,730.99,730.01,730.1,10986.0,730.77,730.99,730.01,730.1,10986.0
2024-10-10 15:25:00,730.1,730.28,729.58,730.12,10902.0,730.1,730.28,729.58,730.12,10902.0
2024-10-10 15:30:00,729.77,730.8,729.77,730.43,15054.0,729.77,730.8,729.77,730.43,15054.0
2024-10-10 15:35:00,730.48,731.47,730.48,731.38,14044.0,730.48,731.47,730.48,731.38,14044.0
2024-10-10 15:40:00,731.0,731.31,730.67,731.2,12570.0,731.0,731.31,730.67,731.2,12570.0
2024-10-10 15:45:00,731.19,732.61,731.15,732.34,24084.0,731.19,732.61,731.15,732.34,24084.0
2024-10-10 15:50:00,732.16,732.72,731.16,732.38,33006.0,732.16,732.72,731.16,732.38,33006.0
2024-10-10 15:55:00,732.38,732.38,730.06,730.26,73554.0,732.38,732.38,730.06,730.26,73554.0
2024-10-11 09:30:00,733.89,736.0,730.31,732.9,74890.0,733.89,736.0,730.31,732.9,74890.0
2024-10-11 09:35:00,732.48,733.2,730.58,731.31,27084.0,732.48,733.2,730.58,731.31,27084.0
2024-10-11 09:40:00,730.5,733.85,730.45,733.49,27129.0,730.5,733.85,730.45,733.49,27129.0
2024-10-11 09:45:00,733.37,735.56,732.81,735.56,25548.0,733.37,735.56,732.81,735.56,25548.0
2024-10-11 09:50:00,735.42,735.56,732.29,733.15,19616.0,735.42,735.56,732.29,733.15,19616.0
2024-10-11 09:55:00,733.23,734.0,732.95,733.42,10570.0,733.23,734.0,732.95,733.42,10570.0
2024-10-11 10:00:00,732.62,734.0,732.16,733.08,7692.0,732.62,734.0,732.16,733.08,7692.0
2024-10-11 10:05:00,733.1,734.6,732.26,734.6,17815.0,733.1,734.6,732.26,734.6,17815.0
2024-10-11 10:10:00,734.23,734.99,732.86,733.21,15552.0,734.23,734.99,732.86,733.21,15552.0
2024-10-11 10:15:00,733.65,733.65,731.89,732.14,17564.0,733.65,733.65,731.89,732.14,17564.0
2024-10-11 10:20:00,732.11,732.11,730.27,730.38,13803.0,732.11,732.11,730.27,730.38,13803.0
2024-10-11 10:25:00,730.56,732.28,730.33,731.58,14090.0,730.56,732.28,730.33,731.58,14090.0
2024-10-11 10:30:00,731.29,731.33,729.88,730.18,17712.0,731.29,731.33,729.88,730.18,17712.0
2024-10-11 10:35:00,730.36,730.36,727.37,727.77,46020.0,730.36,730.36,727.37,727.77,46020.0
2024-10-11 10:40:00,728.03,728.71,727.4,728.39,16173.0,728.03,728.71,727.4,728.39,16173.0
2024-10-11 10:45:00,728.01,728.23,726.24,727.04,28563.0,728.01,728.23,726.24,727.04,28563.0
2024-10-11 10:50:00,727.05,727.6,726.18,727.04,9141.0,727.05,727.6,726.18,727.04,9141.0
2024-10-11 10:55:00,726.83,727.74,726.82,727.29,8382.0,726.83,727.74,726.82,727.29,8382.0
2024-10-11 11:00:00,727.25,727.43,726.61,727.14,14030.0,727.25,727.43,726.61,727.14,14030.0
2024-10-11 11:05:00,727.4,728.09,727.05,727.73,6719.0,727.4,728.09,727.05,727.73,6719.0
2024-10-11 11:10:00,727.68,727.69,726.84,726.84,9501.0,727.68,727.69,726.84,726.84,9501.0
2024-10-11 11:15:00,727.09,727.39,724.75,725.14,22983.0,727.09,727.39,724.75,725.14,22983.0
2024-10-11 11:20:00,724.68,725.09,724.06,724.83,11265.0,724.68,725.09,724.06,724.83,11265.0
2024-10-11 11:25:00,725.1,725.98,725.09,725.94,8482.0,725.1,725.98,725.09,725.94,8482.0
2024-10-11 11:30:00,725.68,726.16,725.38,726.05,9910.0,725.68,726.16,725.38,726.05,9910.0
2024-10-11 11:35:00,726.09,726.2,724.78,724.78,6496.0,726.09,726.2,724.78,724.78,6496.0
2024-10-11 11:40:00,725.01,726.26,725.0,726.18,6164.0,725.01,726.26,725.0,726.18,6164.0
2024-10-11 11:45:00,726.26,726.46,725.53,726.29,6984.0,726.26,726.46,725.53,726.29,6984.0
2024-10-11 11:50:00,726.32,727.57,726.29,727.52,9282.0,726.32,727.57,726.29,727.52,9282.0
2024-10-11 11:55:00,727.57,728.14,727.38,728.09,8382.0,727.57,728.14,727.38,728.09,8382.0
2024-10-11 12:00:00,728.03,728.27,727.69,727.69,7082.0,728.03,728.27,727.69,727.69,7082.0
2024-10-11 12:05:00,727.68,728.02,726.85,727.24,4868.0,727.68,728.02,726.85,727.24,4868.0
2024-10-11 12:10:00,727.27,727.54,726.5,726.53,2830.0,727.27,727.54,726.5,726.53,2830.0
2024-10-11 12:15:00,726.9,727.19,726.67,726.67,2695.0,726.9,727.19,726.67,726.67,2695.0
2024-10-11 12:20:00,726.54,726.78,726.22,726.71,3154.0,726.54,726.78,726.22,726.71,3154.0
2024-10-11 12:25:00,726.47,726.48,725.75,725.81,6619.0,726.47,726.48,725.75,725.81,6619.0
2024-10-11 12:30:00,725.84,725.99,725.23,725.49,5454.0,725.84,725.99,725.23,725.49,5454.0
2024-10-11 12:35:00,725.32,725.84,725.0,725.84,12685.0,725.32,725.84,725.0,725.84,12685.0
2024-10-11 12:40:00,725.73,726.0,725.48,725.92,10087.0,725.73,726.0,725.48,725.92,10087.0
2024-10-11 12:45:00,725.71,725.73,724.49,724.7,24243.0,725.71,725.73,724.49,724.7,24243.0
2024-10-11 12:50:00,724.89,725.23,723.68,723.68,8490.0,724.89,725.23,723.68,723.68,8490.0
2024-10-11 12:55:00,723.8,725.24,723.8,725.24,5178.0,723.8,725.24,723.8,725.24,5178.0
2024-10-11 13:00:00,725.39,725.8,724.86,725.14,6626.0,725.39,725.8,724.86,725.14,6626.0
2024-10-11 13:05:00,725.2,725.51,724.88,725.51,7245.0,725.2,725.51,724.88,725.51,7245.0
2024-10-11 13:10:00,725.35,725.53,723.72,724.3,22848.0,725.35,725.53,723.72,724.3,22848.0
2024-10-11 13:15:00,724.0,724.42,723.7,724.0,7172.0,724.0,724.42,723.7,724.0,7172.0
2024-10-11 13:20:00,724.03,724.51,723.83,724.44,5591.0,724.03,724.51,723.83,724.44,5591.0
2024-10-11 13:25:00,724.44,724.46,724.14,724.36,5141.0,724.44,724.46,724.14,724.36,5141.0
2024-10-11 13:30:00,724.36,724.5,723.18,723.18,8524.0,724.36,724.5,723.18,723.18,8524.0
2024-10-11 13:35:00,723.19,723.4,722.8,723.11,18281.0,723.19,723.4,722.8,723.11,18281.0
2024-10-11 13:40:00,723.11,723.26,722.43,723.04,8661.0,723.11,723.26,722.43,723.04,8661.0
2024-10-11 13:45:00,723.04,723.3,722.76,723.07,6905.0,723.04,723.3,722.76,723.07,6905.0
2024-10-11 13:50:00,723.02,723.79,722.97,723.33,11470.0,723.02,723.79,722.97,723.33,11470.0
2024-10-11 13:55:00,723.3,723.65,722.7,722.7,6843.0,723.3,723.65,722.7,722.7,6843.0
2024-10-11 14:00:00,722.59,722.8,721.61,722.09,9860.0,722.59,722.8,721.61,722.09,9860.0
2024-10-11 14:05:00,722.01,722.85,721.98,722.7,10754.0,722.01,722.85,721.98,722.7,10754.0
2024-10-11 14:10:00,722.67,723.16,722.67,722.7,3650.0,722.67,723.16,722.67,722.7,3650.0
2024-10-11 14:15:00,722.85,724.19,722.85,723.44,9810.0,722.85,724.19,722.85,723.44,9810.0
2024-10-11 14:20:00,723.55,723.55,722.94,722.96,6851.0,723.55,723.55,722.94,722.96,6851.0
2024-10-11 14:25:00,722.93,723.06,722.32,722.46,8570.0,722.93,723.06,722.32,722.46,8570.0
2024-10-11 14:30:00,722.61,722.85,722.32,722.34,6767.0,722.61,722.85,722.32,722.34,6767.0
2024-10-11 14:35:00,722.12,722.46,721.4,721.51,12575.0,722.12,722.46,721.4,721.51,12575.0
2024-10-11 14:40:00,721.61,722.03,721.22,721.84,12194.0,721.61,722.03,721.22,721.84,12194.0
2024-10-11 14:45:00,722.01,722.38,721.77,722.1,6107.0,722.01,722.38,721.77,722.1,6107.0
2024-10-11 14:50:00,721.95,722.01,721.6,721.6,6087.0,721.95,722.01,721.6,721.6,6087.0
2024-10-11 14:55:00,721.71,722.48,721.71,722.46,8627.0,721.71,722.48,721.71,722.46,8627.0
2024-10-11 15:00:00,722.32,723.08,722.17,722.83,14844.0,722.32,723.08,722.17,722.83,14844.0
2024-10-11 15:05:00,722.89,723.98,722.73,723.25,8651.0,722.89,723.98,722.73,723.25,8651.0
2024-10-11 15:10:00,723.25,724.1,723.25,723.69,7598.0,723.25,724.1,723.25,723.69,7598.0
2024-10-11 15:15:00,723.84,724.12,723.39,724.07,9785.0,723.84,724.12,723.39,724.07,9785.0
2024-10-11 15:20:00,724.0,724.85,723.8,724.85,16750.0,724.0,724.85,723.8,724.85,16750.0
2024-10-11 15:25:00,724.32,724.48,724.02,724.15,15627.0,724.32,724.48,724.02,724.15,15627.0
2024-10-11 15:30:00,724.0,725.0,723.69,724.94,17799.0,724.0,725.0,723.69,724.94,17799.0
2024-10-11 15:35:00,724.97,724.97,723.81,723.94,12856.0,724.97,724.97,723.81,723.94,12856.0
2024-10-11 15:40:00,723.84,724.13,723.46,723.64,10692.0,723.84,724.13,723.46,723.64,10692.0
2024-10-11 15:45:00,723.64,724.49,723.56,724.41,22873.0,723.64,724.49,723.56,724.41,22873.0
2024-10-11 15:50:00,724.17,724.6,723.79,723.85,18714.0,724.17,724.6,723.79,723.85,18714.0
2024-10-11 15:55:00,724.1,724.14,722.37,722.69,80564.0,724.1,724.14,722.37,722.69,80564.0
2024-10-14 09:30:00,725.0,725.0,721.43,722.48,41555.0,725.0,725.0,721.43,722.48,41555.0
2024-10-14 09:35:00,722.48,724.38,721.34,724.02,21551.0,722.48,724.38,721.34,724.02,21551.0
2024-10-14 09:40:00,724.1,725.73,723.0,725.14,22044.0,724.1,725.73,723.0,725.14,22044.0
2024-10-14 09:45:00,725.14,726.62,723.15,723.81,22222.0,725.14,726.62,723.15,723.81,22222.0
2024-10-14 09:50:00,723.96,723.96,722.25,723.08,21086.0,723.96,723.96,722.25,723.08,21086.0
2024-10-14 09:55:00,723.38,725.85,723.3,725.73,21879.0,723.38,725.85,723.3,725.73,21879.0
2024-10-14 10:00:00,725.85,726.0,721.59,721.7,20977.0,725.85,726.0,721.59,721.7,20977.0
2024-10-14 10:05:00,721.98,722.38,721.39,721.55,14218.0,721.98,722.38,721.39,721.55,14218.0
2024-10-14 10:10:00,721.63,721.63,720.2,720.2,18956.0,721.63,721.63,720.2,720.2,18956.0
2024-10-14 10:15:00,720.38,720.86,719.4,720.43,27609.0,720.38,720.86,719.4,720.43,27609.0
2024-10-14 10:20:00,720.37,721.59,720.27,721.21,6066.0,720.37,721.59,720.27,721.21,6066.0
2024-10-14 10:25:00,721.25,721.93,720.97,721.38,11811.0,721.25,721.93,720.97,721.38,11811.0
2024-10-14 10:30:00,721.33,722.25,720.91,721.43,46945.0,721.33,722.25,720.91,721.43,46945.0
2024-10-14 10:35:00,720.8,720.93,718.61,719.2,41109.0,720.8,720.93,718.61,719.2,41109.0
2024-10-14 10:40:00,719.07,719.71,717.65,718.42,31002.0,719.07,719.71,717.65,718.42,31002.0
2024-10-14 10:45:00,718.55,720.26,718.0,719.75,34055.0,718.55,720.26,718.0,719.75,34055.0
2024-10-14 10:50:00,719.83,719.9,718.05,719.9,13023.0,719.83,719.9,718.05,719.9,13023.0
2024-10-14 10:55:00,719.8,720.0,717.19,717.67,12716.0,719.8,720.0,717.19,717.67,12716.0
2024-10-14 11:00:00,717.58,717.78,715.3,716.57,22528.0,717.58,717.78,715.3,716.57,22528.0
2024-10-14 11:05:00,717.14,717.16,716.0,716.14,9247.0,717.14,717.16,716.0,716.14,9247.0
2024-10-14 11:10:00,715.86,716.7,715.75,716.39,13573.0,715.86,716.7,715.75,716.39,13573.0
2024-10-14 11:15:00,716.5,716.55,715.55,716.1,6828.0,716.5,716.55,715.55,716.1,6828.0
2024-10-14 11:20:00,716.35,717.12,715.8,716.17,11713.0,716.35,717.12,715.8,716.17,11713.0
2024-10-14 11:25:00,715.65,716.19,714.74,715.81,33099.0,715.65,716.19,714.74,715.81,33099.0
2024-10-14 11:30:00,715.8,716.2,714.75,715.87,36017.0,715.8,716.2,714.75,715.87,36017.0
2024-10-14 11:35:00,716.24,716.89,716.24,716.58,9825.0,716.24,716.89,716.24,716.58,9825.0
2024-10-14 11:40:00,716.43,716.8,715.33,716.8,9617.0,716.43,716.8,715.33,716.8,9617.0
2024-10-14 11:45:00,716.9,717.86,716.9,717.41,4271.0,716.9,717.86,716.9,717.41,4271.0
2024-10-14 11:50:00,717.38,718.1,717.22,717.4,8401.0,717.38,718.1,717.22,717.4,8401.0
2024-10-14 11:55:00,717.3,717.56,716.72,716.99,38216.0,717.3,717.56,716.72,716.99,38216.0
2024-10-14 12:00:00,717.16,717.23,716.67,717.1,6374.0,717.16,717.23,716.67,717.1,6374.0
2024-10-14 12:05:00,716.89,717.71,716.26,717.03,7506.0,716.89,717.71,716.26,717.03,7506.0
2024-10-14 12:10:00,716.98,717.23,715.55,716.67,11365.0,716.98,717.23,715.55,716.67,11365.0
2024-10-14 12:15:00,716.78,717.35,716.36,717.25,3799.0,716.78,717.35,716.36,717.25,3799.0
2024-10-14 12:20:00,717.13,717.14,716.62,717.07,5721.0,717.13,717.14,716.62,717.07,5721.0
2024-10-14 12:25:00,716.96,717.16,716.25,716.43,7621.0,716.96,717.16,716.25,716.43,7621.0
2024-10-14 12:30:00,716.37,716.75,716.12,716.31,5177.0,716.37,716.75,716.12,716.31,5177.0
2024-10-14 12:35:00,716.45,716.73,716.1,716.47,5008.0,716.45,716.73,716.1,716.47,5008.0
2024-10-14 12:40:00,716.41,716.44,715.3,715.64,8624.0,716.41,716.44,715.3,715.64,8624.0
2024-10-14 12:45:00,715.52,715.86,715.27,715.49,5480.0,715.52,715.86,715.27,715.49,5480.0
2024-10-14 12:50:00,715.3,715.65,714.9,715.22,11433.0,715.3,715.65,714.9,715.22,11433.0
2024-10-14 12:55:00,715.27,715.49,714.06,715.02,20932.0,715.27,715.49,714.06,715.02,20932.0
2024-10-14 13:00:00,715.04,715.72,714.45,715.22,13117.0,715.04,715.72,714.45,715.22,13117.0
2024-10-14 13:05:00,715.23,715.29,714.32,714.34,11685.0,715.23,715.29,714.32,714.34,11685.0
2024-10-14 13:10:00,714.48,714.48,713.6,714.12,16892.0,714.48,714.48,713.6,714.12,16892.0
2024-10-14 13:15:00,714.11,714.14,712.42,712.53,16143.0,714.11,714.14,712.42,712.53,16143.0
2024-10-14 13:20:00,712.47,713.12,712.2,713.07,16446.0,712.47,713.12,712.2,713.07,16446.0
2024-10-14 13:25:00,712.85,713.07,712.2,712.64,9408.0,712.85,713.07,712.2,712.64,9408.0
2024-10-14 13:30:00,712.69,713.24,712.29,712.48,11696.0,712.69,713.24,712.29,712.48,11696.0
2024-10-14 13:35:00,712.38,712.65,712.04,712.48,9585.0,712.38,712.65,712.04,712.48,9585.0
2024-10-14 13:40:00,712.65,713.0,712.32,712.52,12535.0,712.65,713.0,712.32,712.52,12535.0
2024-10-14 13:45:00,712.51,712.94,712.07,712.78,6733.0,712.51,712.94,712.07,712.78,6733.0
2024-10-14 13:50:00,712.78,713.12,712.65,712.79,13288.0,712.78,713.12,712.65,712.79,13288.0
2024-10-14 13:55:00,713.0,713.01,711.82,711.87,15762.0,713.0,713.01,711.82,711.87,15762.0
2024-10-14 14:00:00,711.93,712.65,711.7,712.44,9701.0,711.93,712.65,711.7,712.44,9701.0
2024-10-14 14:05:00,712.56,712.56,711.37,711.59,13779.0,712.56,712.56,711.37,711.59,13779.0
2024-10-14 14:10:00,711.5,712.31,711.4,712.23,15163.0,711.5,712.31,711.4,712.23,15163.0
2024-10-14 14:15:00,712.12,712.98,711.55,712.82,11796.0,712.12,712.98,711.55,712.82,11796.0
2024-10-14 14:20:00,712.82,712.83,712.1,712.1,5321.0,712.82,712.83,712.1,712.1,5321.0
2024-10-14 14:25:00,712.1,712.22,711.8,712.02,4167.0,712.1,712.22,711.8,712.02,4167.0
2024-10-14 14:30:00,711.94,712.28,711.8,711.93,10113.0,711.94,712.28,711.8,711.93,10113.0
2024-10-14 14:35:00,712.09,713.05,712.05,713.05,7920.0,712.09,713.05,712.05,713.05,7920.0
2024-10-14 14:40:00,712.86,713.1,711.68,711.83,15163.0,712.86,713.1,711.68,711.83,15163.0
2024-10-14 14:45:00,711.87,712.47,711.69,711.74,7701.0,711.87,712.47,711.69,711.74,7701.0
2024-10-14 14:50:00,711.65,712.0,711.31,712.0,9571.0,711.65,712.0,711.31,712.0,9571.0
2024-10-14 14:55:00,712.13,713.15,712.13,712.82,12626.0,712.13,713.15,712.13,712.82,12626.0
2024-10-14 15:00:00,712.96,713.63,712.8,713.21,16597.0,712.96,713.63,712.8,713.21,16597.0
2024-10-14 15:05:00,713.06,713.18,712.8,713.0,7600.0,713.06,713.18,712.8,713.0,7600.0
2024-10-14 15:10:00,712.9,713.27,712.61,713.17,9773.0,712.9,713.27,712.61,713.17,9773.0
2024-10-14 15:15:00,713.07,713.98,712.86,713.87,12358.0,713.07,713.98,712.86,713.87,12358.0
2024-10-14 15:20:00,713.82,714.04,713.53,713.85,7292.0,713.82,714.04,713.53,713.85,7292.0
2024-10-14 15:25:00,713.89,714.25,713.7,714.24,8468.0,713.89,714.25,713.7,714.24,8468.0
2024-10-14 15:30:00,714.13,714.22,713.0,713.43,16871.0,714.13,714.22,713.0,713.43,16871.0
2024-10-14 15:35:00,713.51,714.6,713.39,714.03,15254.0,713.51,714.6,713.39,714.03,15254.0
2024-10-14 15:40:00,714.11,714.72,713.67,714.18,16989.0,714.11,714.72,713.67,714.18,16989.0
2024-10-14 15:45:00,714.18,715.07,713.71,714.4,26495.0,714.18,715.07,713.71,714.4,26495.0
2024-10-14 15:50:00,714.57,714.85,712.56,713.45,38318.0,714.57,714.85,712.56,713.45,38318.0
2024-10-14 15:55:00,713.51,713.89,712.64,712.88,90069.0,713.51,713.89,712.64,712.88,90069.0
2024-10-15 09:30:00,713.2,713.4,707.21,709.15,102189.0,713.2,713.4,707.21,709.15,102189.0
2024-10-15 09:35:00,709.44,710.36,707.55,707.95,38314.0,709.44,710.36,707.55,707.95,38314.0
2024-10-15 09:40:00,707.94,711.72,707.69,710.64,26614.0,707.94,711.72,707.69,710.64,26614.0
2024-10-15 09:45:00,710.89,711.0,706.89,707.02,35821.0,710.89,711.0,706.89,707.02,35821.0
2024-10-15 09:50:00,706.59,706.76,704.7,706.47,34893.0,706.59,706.76,704.7,706.47,34893.0
2024-10-15 09:55:00,707.0,708.31,706.66,707.13,17287.0,707.0,708.31,706.66,707.13,17287.0
2024-10-15 10:00:00,706.43,708.37,706.43,708.0,14179.0,706.43,708.37,706.43,708.0,14179.0
2024-10-15 10:05:00,708.14,708.88,707.71,708.28,13688.0,708.14,708.88,707.71,708.28,13688.0
2024-10-15 10:10:00,708.48,708.67,706.75,707.32,18058.0,708.48,708.67,706.75,707.32,18058.0
2024-10-15 10:15:00,707.42,707.75,706.65,707.31,9106.0,707.42,707.75,706.65,707.31,9106.0
2024-10-15 10:20:00,706.92,707.1,704.82,705.57,19420.0,706.92,707.1,704.82,705.57,19420.0
2024-10-15 10:25:00,705.5,706.52,704.27,704.3,19350.0,705.5,706.52,704.27,704.3,19350.0
2024-10-15 10:30:00,704.0,704.34,702.61,703.19,39890.0,704.0,704.34,702.61,703.19,39890.0
2024-10-15 10:35:00,703.19,703.22,700.54,701.39,31799.0,703.19,703.22,700.54,701.39,31799.0
2024-10-15 10:40:00,701.07,703.6,699.78,702.16,21876.0,701.07,703.6,699.78,702.16,21876.0
2024-10-15 10:45:00,701.48,704.48,701.48,703.6,15631.0,701.48,704.48,701.48,703.6,15631.0
2024-10-15 10:50:00,703.47,704.67,703.26,704.26,25525.0,703.47,704.67,703.26,704.26,25525.0
2024-10-15 10:55:00,704.36,704.97,703.53,703.99,10145.0,704.36,704.97,703.53,703.99,10145.0
2024-10-15 11:00:00,703.98,705.46,703.73,704.8,12808.0,703.98,705.46,703.73,704.8,12808.0
2024-10-15 11:05:00,704.8,705.68,704.56,705.23,12089.0,704.8,705.68,704.56,705.23,12089.0
2024-10-15 11:10:00,705.0,706.87,704.8,706.87,14787.0,705.0,706.87,704.8,706.87,14787.0
2024-10-15 11:15:00,706.87,708.0,705.87,705.87,15629.0,706.87,708.0,705.87,705.87,15629.0
2024-10-15 11:20:00,705.84,706.57,705.84,706.25,8357.0,705.84,706.57,705.84,706.25,8357.0
2024-10-15 11:25:00,706.11,706.85,706.11,706.84,8078.0,706.11,706.85,706.11,706.84,8078.0
2024-10-15 11:30:00,706.85,707.5,706.42,707.4,12031.0,706.85,707.5,706.42,707.4,12031.0
2024-10-15 11:35:00,707.4,708.23,706.97,706.97,8865.0,707.4,708.23,706.97,706.97,8865.0
2024-10-15 11:40:00,707.22,707.48,706.53,707.05,6838.0,707.22,707.48,706.53,707.05,6838.0
2024-10-15 11:45:00,706.75,706.94,706.18,706.86,7028.0,706.75,706.94,706.18,706.86,7028.0
2024-10-15 11:50:00,706.89,707.45,705.7,705.77,6790.0,706.89,707.45,705.7,705.77,6790.0
2024-10-15 11:55:00,705.91,706.71,705.68,706.06,12125.0,705.91,706.71,705.68,706.06,12125.0
2024-10-15 12:00:00,706.15,706.68,705.87,706.3,9048.0,706.15,706.68,705.87,706.3,9048.0
2024-10-15 12:05:00,706.64,708.57,706.58,708.32,12222.0,706.64,708.57,706.58,708.32,12222.0
2024-10-15 12:10:00,708.32,708.88,708.15,708.69,17713.0,708.32,708.88,708.15,708.69,17713.0
2024-10-15 12:15:00,708.64,709.23,708.34,709.23,12365.0,708.64,709.23,708.34,709.23,12365.0
2024-10-15 12:20:00,709.4,709.57,707.93,708.5,7177.0,709.4,709.57,707.93,708.5,7177.0
2024-10-15 12:25:00,708.41,708.6,707.2,707.22,8365.0,708.41,708.6,707.2,707.22,8365.0
2024-10-15 12:30:00,707.22,709.07,707.21,709.06,9575.0,707.22,709.07,707.21,709.06,9575.0
2024-10-15 12:35:00,709.19,709.5,708.65,708.92,7156.0,709.19,709.5,708.65,708.92,7156.0
2024-10-15 12:40:00,708.84,709.27,708.38,708.73,4487.0,708.84,709.27,708.38,708.73,4487.0
2024-10-15 12:45:00,708.75,709.05,708.19,708.75,4109.0,708.75,709.05,708.19,708.75,4109.0
2024-10-15 12:50:00,708.5,709.06,708.33,708.33,4498.0,708.5,709.06,708.33,708.33,4498.0
2024-10-15 12:55:00,708.63,708.96,708.0,708.59,6286.0,708.63,708.96,708.0,708.59,6286.0
2024-10-15 13:00:00,708.76,708.97,708.27,708.27,4880.0,708.76,708.97,708.27,708.27,4880.0
2024-10-15 13:05:00,708.18,708.99,708.13,708.48,2814.0,708.18,708.99,708.13,708.48,2814.0
2024-10-15 13:10:00,708.3,708.88,707.78,708.27,7537.0,708.3,708.88,707.78,708.27,7537.0
2024-10-15 13:15:00,708.39,708.78,707.82,708.23,6998.0,708.39,708.78,707.82,708.23,6998.0
2024-10-15 13:20:00,708.23,708.65,707.98,708.05,3151.0,708.23,708.65,707.98,708.05,3151.0
2024-10-15 13:25:00,708.03,708.6,707.76,708.44,5850.0,708.03,708.6,707.76,708.44,5850.0
2024-10-15 13:30:00,708.24,708.75,708.22,708.75,3715.0,708.24,708.75,708.22,708.75,3715.0
2024-10-15 13:35:00,708.47,708.77,708.2,708.71,5566.0,708.47,708.77,708.2,708.71,5566.0
2024-10-15 13:40:00,708.74,709.83,708.66,709.55,10094.0,708.74,709.83,708.66,709.55,10094.0
2024-10-15 13:45:00,709.69,710.24,709.59,709.98,10296.0,709.69,710.24,709.59,709.98,10296.0
2024-10-15 13:50:00,710.02,710.21,709.66,709.94,4450.0,710.02,710.21,709.66,709.94,4450.0
2024-10-15 13:55:00,709.68,709.71,708.59,708.73,5051.0,709.68,709.71,708.59,708.73,5051.0
2024-10-15 14:00:00,708.59,709.32,708.1,709.32,11622.0,708.59,709.32,708.1,709.32,11622.0
2024-10-15 14:05:00,709.0,709.22,707.41,707.66,6792.0,709.0,709.22,707.41,707.66,6792.0
2024-10-15 14:10:00,707.57,708.09,707.55,707.95,12476.0,707.57,708.09,707.55,707.95,12476.0
2024-10-15 14:15:00,707.75,708.57,707.61,708.08,10836.0,707.75,708.57,707.61,708.08,10836.0
2024-10-15 14:20:00,708.08,709.51,708.07,709.49,6998.0,708.08,709.51,708.07,709.49,6998.0
2024-10-15 14:25:00,709.56,709.56,708.31,708.31,3838.0,709.56,709.56,708.31,708.31,3838.0
2024-10-15 14:30:00,708.31,708.92,708.24,708.75,11735.0,708.31,708.92,708.24,708.75,11735.0
2024-10-15 14:35:00,708.75,708.76,708.26,708.48,3826.0,708.75,708.76,708.26,708.48,3826.0
2024-10-15 14:40:00,708.42,708.81,708.06,708.69,15098.0,708.42,708.81,708.06,708.69,15098.0
2024-10-15 14:45:00,708.54,708.55,707.22,708.07,16174.0,708.54,708.55,707.22,708.07,16174.0
2024-10-15 14:50:00,708.07,708.41,707.59,707.79,4538.0,708.07,708.41,707.59,707.79,4538.0
2024-10-15 14:55:00,707.97,707.99,707.22,707.3,7885.0,707.97,707.99,707.22,707.3,7885.0
2024-10-15 15:00:00,707.16,707.16,705.97,705.97,15783.0,707.16,707.16,705.97,705.97,15783.0
2024-10-15 15:05:00,706.13,706.14,704.56,705.92,22320.0,706.13,706.14,704.56,705.92,22320.0
2024-10-15 15:10:00,706.0,706.54,705.32,705.43,7664.0,706.0,706.54,705.32,705.43,7664.0
2024-10-15 15:15:00,705.8,706.1,705.45,705.96,12732.0,705.8,706.1,705.45,705.96,12732.0
2024-10-15 15:20:00,706.1,707.16,705.94,706.57,13274.0,706.1,707.16,705.94,706.57,13274.0
2024-10-15 15:25:00,706.34,706.75,706.2,706.21,9438.0,706.34,706.75,706.2,706.21,9438.0
2024-10-15 15:30:00,706.24,706.5,704.32,704.35,36565.0,706.24,706.5,704.32,704.35,36565.0
2024-10-15 15:35:00,704.34,705.03,703.81,705.03,25007.0,704.34,705.03,703.81,705.03,25007.0
2024-10-15 15:40:00,705.03,706.3,704.81,705.35,18171.0,705.03,706.3,704.81,705.35,18171.0
2024-10-15 15:45:00,705.35,706.12,705.17,705.85,23690.0,705.35,706.12,705.17,705.85,23690.0
2024-10-15 15:50:00,706.12,706.87,705.71,706.06,45224.0,706.12,706.87,705.71,706.06,45224.0
2024-10-15 15:55:00,705.96,706.18,704.77,706.07,70140.0,705.96,706.18,704.77,706.07,70140.0
2024-10-16 09:30:00,703.43,705.0,700.43,701.17,62061.0,703.43,705.0,700.43,701.17,62061.0
2024-10-16 09:35:00,701.24,702.8,700.9,702.01,22705.0,701.24,702.8,700.9,702.01,22705.0
2024-10-16 09:40:00,702.42,703.4,700.72,700.87,12417.0,702.42,703.4,700.72,700.87,12417.0
2024-10-16 09:45:00,700.74,701.18,699.37,700.67,36332.0,700.74,701.18,699.37,700.67,36332.0
2024-10-16 09:50:00,700.42,700.49,698.14,699.8,26421.0,700.42,700.49,698.14,699.8,26421.0
2024-10-16 09:55:00,699.89,700.32,698.1,698.63,14751.0,699.89,700.32,698.1,698.63,14751.0
2024-10-16 10:00:00,698.36,700.02,697.82,700.02,22105.0,698.36,700.02,697.82,700.02,22105.0
2024-10-16 10:05:00,699.91,700.62,699.31,700.33,9509.0,699.91,700.62,699.31,700.33,9509.0
2024-10-16 10:10:00,700.62,701.81,700.54,701.81,13021.0,700.62,701.81,700.54,701.81,13021.0
2024-10-16 10:15:00,701.6,701.69,700.38,700.86,10618.0,701.6,701.69,700.38,700.86,10618.0
2024-10-16 10:20:00,700.65,702.87,700.65,702.5,8491.0,700.65,702.87,700.65,702.5,8491.0
2024-10-16 10:25:00,702.5,703.25,701.55,702.11,12736.0,702.5,703.25,701.55,702.11,12736.0
2024-10-16 10:30:00,702.15,702.82,702.01,702.5,11454.0,702.15,702.82,702.01,702.5,11454.0
2024-10-16 10:35:00,702.61,702.82,701.04,701.16,7936.0,702.61,702.82,701.04,701.16,7936.0
2024-10-16 10:40:00,701.33,701.65,700.86,701.33,7354.0,701.33,701.65,700.86,701.33,7354.0
2024-10-16 10:45:00,701.62,702.89,701.42,702.78,7947.0,701.62,702.89,701.42,702.78,7947.0
2024-10-16 10:50:00,702.88,704.18,702.88,703.31,9155.0,702.88,704.18,702.88,703.31,9155.0
2024-10-16 10:55:00,703.61,704.49,702.7,703.44,13041.0,703.61,704.49,702.7,703.44,13041.0
2024-10-16 11:00:00,703.66,705.46,702.8,703.24,24716.0,703.66,705.46,702.8,703.24,24716.0
2024-10-16 11:05:00,702.93,703.38,702.27,702.74,6101.0,702.93,703.38,702.27,702.74,6101.0
2024-10-16 11:10:00,703.01,704.08,702.9,703.15,11782.0,703.01,704.08,702.9,703.15,11782.0
2024-10-16 11:15:00,703.03,703.33,702.52,702.52,5248.0,703.03,703.33,702.52,702.52,5248.0
2024-10-16 11:20:00,702.95,703.61,702.64,702.75,7671.0,702.95,703.61,702.64,702.75,7671.0
2024-10-16 11:25:00,702.75,704.02,702.55,704.0,9070.0,702.75,704.02,702.55,704.0,9070.0
2024-10-16 11:30:00,704.1,705.07,703.96,705.07,10698.0,704.1,705.07,703.96,705.07,10698.0
2024-10-16 11:35:00,704.86,705.42,704.43,704.45,7032.0,704.86,705.42,704.43,704.45,7032.0
2024-10-16 11:40:00,704.4,704.63,703.43,703.43,12829.0,704.4,704.63,703.43,703.43,12829.0
2024-10-16 11:45:00,703.23,703.39,702.82,703.06,12926.0,703.23,703.39,702.82,703.06,12926.0
2024-10-16 11:50:00,703.25,703.28,701.81,702.3,14543.0,703.25,703.28,701.81,702.3,14543.0
2024-10-16 11:55:00,702.04,702.25,701.52,701.72,7221.0,702.04,702.25,701.52,701.72,7221.0
2024-10-16 12:00:00,701.67,703.15,701.66,702.92,13121.0,701.67,703.15,701.66,702.92,13121.0
2024-10-16 12:05:00,703.0,703.66,702.68,703.55,11272.0,703.0,703.66,702.68,703.55,11272.0
2024-10-16 12:10:00,703.59,703.62,702.05,702.29,5362.0,703.59,703.62,702.05,702.29,5362.0
2024-10-16 12:15:00,702.29,702.59,702.0,702.37,5806.0,702.29,702.59,702.0,702.37,5806.0
2024-10-16 12:20:00,702.46,702.95,702.34,702.74,7329.0,702.46,702.95,702.34,702.74,7329.0
2024-10-16 12:25:00,702.92,703.62,702.92,703.62,3993.0,702.92,703.62,702.92,703.62,3993.0
2024-10-16 12:30:00,703.54,703.92,702.96,702.96,5864.0,703.54,703.92,702.96,702.96,5864.0
2024-10-16 12:35:00,702.69,703.38,702.38,703.27,15317.0,702.69,703.38,702.38,703.27,15317.0
2024-10-16 12:40:00,703.17,703.68,703.14,703.53,10178.0,703.17,703.68,703.14,703.53,10178.0
2024-10-16 12:45:00,703.64,703.64,702.86,702.96,11011.0,703.64,703.64,702.86,702.96,11011.0
2024-10-16 12:50:00,703.17,704.39,703.17,704.25,12895.0,703.17,704.39,703.17,704.25,12895.0
2024-10-16 12:55:00,704.48,705.19,704.44,705.02,12843.0,704.48,705.19,704.44,705.02,12843.0
2024-10-16 13:00:00,705.14,705.59,704.6,705.05,10992.0,705.14,705.59,704.6,705.05,10992.0
2024-10-16 13:05:00,705.06,705.22,704.59,704.66,6442.0,705.06,705.22,704.59,704.66,6442.0
2024-10-16 13:10:00,704.72,705.0,704.14,704.19,5753.0,704.72,705.0,704.14,704.19,5753.0
2024-10-16 13:15:00,704.38,704.7,703.82,703.92,10639.0,704.38,704.7,703.82,703.92,10639.0
2024-10-16 13:20:00,703.78,704.64,703.78,704.03,6076.0,703.78,704.64,703.78,704.03,6076.0
2024-10-16 13:25:00,704.01,704.29,703.7,703.71,6831.0,704.01,704.29,703.7,703.71,6831.0
2024-10-16 13:30:00,703.84,704.52,703.84,704.21,5282.0,703.84,704.52,703.84,704.21,5282.0
2024-10-16 13:35:00,704.44,704.44,703.31,703.41,7191.0,704.44,704.44,703.31,703.41,7191.0
2024-10-16 13:40:00,703.41,703.71,703.22,703.59,10692.0,703.41,703.71,703.22,703.59,10692.0
2024-10-16 13:45:00,703.5,703.91,703.35,703.63,8311.0,703.5,703.91,703.35,703.63,8311.0
2024-10-16 13:50:00,703.73,703.8,702.81,703.23,7375.0,703.73,703.8,702.81,703.23,7375.0
2024-10-16 13:55:00,703.24,703.75,703.06,703.75,5271.0,703.24,703.75,703.06,703.75,5271.0
2024-10-16 14:00:00,703.74,704.15,702.3,702.53,9772.0,703.74,704.15,702.3,702.53,9772.0
2024-10-16 14:05:00,702.52,702.65,702.13,702.62,9776.0,702.52,702.65,702.13,702.62,9776.0
2024-10-16 14:10:00,702.62,703.17,702.18,702.57,9999.0,702.62,703.17,702.18,702.57,9999.0
2024-10-16 14:15:00,702.57,703.13,702.22,702.77,7134.0,702.57,703.13,702.22,702.77,7134.0
2024-10-16 14:20:00,702.8,703.16,702.53,703.13,20684.0,702.8,703.16,702.53,703.13,20684.0
2024-10-16 14:25:00,703.14,703.19,702.14,702.47,12487.0,703.14,703.19,702.14,702.47,12487.0
2024-10-16 14:30:00,702.26,702.74,701.6,701.75,16728.0,702.26,702.74,701.6,701.75,16728.0
2024-10-16 14:35:00,701.73,702.08,701.25,701.84,29773.0,701.73,702.08,701.25,701.84,29773.0
2024-10-16 14:40:00,701.84,702.08,701.61,701.82,9219.0,701.84,702.08,701.61,701.82,9219.0
2024-10-16 14:45:00,701.81,702.39,701.62,702.14,15771.0,701.81,702.39,701.62,702.14,15771.0
2024-10-16 14:50:00,702.09,702.09,701.25,701.63,24810.0,702.09,702.09,701.25,701.63,24810.0
2024-10-16 14:55:00,701.74,702.43,701.69,701.98,12556.0,701.74,702.43,701.69,701.98,12556.0
2024-10-16 15:00:00,701.97,702.47,701.76,702.28,11548.0,701.97,702.47,701.76,702.28,11548.0
2024-10-16 15:05:00,702.23,702.38,701.54,701.82,12593.0,702.23,702.38,701.54,701.82,12593.0
2024-10-16 15:10:00,701.82,701.99,701.52,701.72,11378.0,701.82,701.99,701.52,701.72,11378.0
2024-10-16 15:15:00,701.75,702.11,701.72,701.99,12556.0,701.75,702.11,701.72,701.99,12556.0
2024-10-16 15:20:00,701.87,701.99,701.29,701.39,14611.0,701.87,701.99,701.29,701.39,14611.0
2024-10-16 15:25:00,701.5,701.76,701.42,701.54,11370.0,701.5,701.76,701.42,701.54,11370.0
2024-10-16 15:30:00,701.54,701.59,700.51,701.2,31102.0,701.54,701.59,700.51,701.2,31102.0
2024-10-16 15:35:00,701.15,701.24,700.33,701.06,23833.0,701.15,701.24,700.33,701.06,23833.0
2024-10-16 15:40:00,701.06,701.5,701.0,701.13,17287.0,701.06,701.5,701.0,701.13,17287.0
2024-10-16 15:45:00,701.14,702.18,700.9,701.94,23843.0,701.14,702.18,700.9,701.94,23843.0
2024-10-16 15:50:00,702.14,703.35,701.79,702.73,34396.0,702.14,703.35,701.79,702.73,34396.0
2024-10-16 15:55:00,702.62,702.9,701.6,702.04,71136.0,702.62,702.9,701.6,702.04,71136.0
2024-10-17 09:30:00,704.35,704.42,691.0,695.37,263009.0,704.35,704.42,691.0,695.37,263009.0
2024-10-17 09:35:00,694.96,695.42,690.51,692.19,82058.0,694.96,695.42,690.51,692.19,82058.0
2024-10-17 09:40:00,692.19,693.5,690.11,690.68,75107.0,692.19,693.5,690.11,690.68,75107.0
2024-10-17 09:45:00,690.85,692.54,689.48,691.53,93085.0,690.85,692.54,689.48,691.53,93085.0
2024-10-17 09:50:00,691.63,692.69,691.12,691.82,56729.0,691.63,692.69,691.12,691.82,56729.0
2024-10-17 09:55:00,691.65,691.85,688.8,690.06,64132.0,691.65,691.85,688.8,690.06,64132.0
2024-10-17 10:00:00,690.4,690.91,686.0,686.49,96144.0,690.4,690.91,686.0,686.49,96144.0
2024-10-17 10:05:00,686.69,689.95,685.57,689.79,80850.0,686.69,689.95,685.57,689.79,80850.0
2024-10-17 10:10:00,689.54,692.35,689.51,692.08,92555.0,689.54,692.35,689.51,692.08,92555.0
2024-10-17 10:15:00,692.22,693.4,691.91,692.83,69492.0,692.22,693.4,691.91,692.83,69492.0
2024-10-17 10:20:00,692.71,693.69,692.5,693.22,41563.0,692.71,693.69,692.5,693.22,41563.0
2024-10-17 10:25:00,693.32,694.37,692.5,693.17,56796.0,693.32,694.37,692.5,693.17,56796.0
2024-10-17 10:30:00,693.48,694.19,692.58,693.14,30463.0,693.48,694.19,692.58,693.14,30463.0
2024-10-17 10:35:00,692.5,693.09,691.5,692.27,18882.0,692.5,693.09,691.5,692.27,18882.0
2024-10-17 10:40:00,692.56,693.09,690.52,691.58,25875.0,692.56,693.09,690.52,691.58,25875.0
2024-10-17 10:45:00,691.47,691.47,690.25,690.32,25124.0,691.47,691.47,690.25,690.32,25124.0
2024-10-17 10:50:00,690.17,691.41,689.42,690.94,42154.0,690.17,691.41,689.42,690.94,42154.0
2024-10-17 10:55:00,691.17,691.99,690.99,691.59,22022.0,691.17,691.99,690.99,691.59,22022.0
2024-10-17 11:00:00,691.5,692.2,690.5,690.85,23401.0,691.5,692.2,690.5,690.85,23401.0
2024-10-17 11:05:00,691.04,692.56,691.04,692.41,12458.0,691.04,692.56,691.04,692.41,12458.0
2024-10-17 11:10:00,692.61,695.35,692.61,694.52,38538.0,692.61,695.35,692.61,694.52,38538.0
2024-10-17 11:15:00,694.56,694.8,693.06,693.63,20167.0,694.56,694.8,693.06,693.63,20167.0
2024-10-17 11:20:00,693.26,694.38,693.07,694.19,13300.0,693.26,694.38,693.07,694.19,13300.0
2024-10-17 11:25:00,694.25,695.26,693.93,694.88,31244.0,694.25,695.26,693.93,694.88,31244.0
2024-10-17 11:30:00,695.0,695.32,693.4,694.12,77196.0,695.0,695.32,693.4,694.12,77196.0
2024-10-17 11:35:00,693.89,695.14,693.52,694.36,15445.0,693.89,695.14,693.52,694.36,15445.0
2024-10-17 11:40:00,694.39,695.23,693.9,694.9,20702.0,694.39,695.23,693.9,694.9,20702.0
2024-10-17 11:45:00,694.85,696.15,694.46,696.14,21188.0,694.85,696.15,694.46,696.14,21188.0
2024-10-17 11:50:00,696.14,696.39,695.19,695.19,15483.0,696.14,696.39,695.19,695.19,15483.0
2024-10-17 11:55:00,695.12,695.74,694.41,695.5,33077.0,695.12,695.74,694.41,695.5,33077.0
2024-10-17 12:00:00,695.57,695.65,694.6,695.01,25832.0,695.57,695.65,694.6,695.01,25832.0
2024-10-17 12:05:00,694.94,695.47,694.26,695.05,13119.0,694.94,695.47,694.26,695.05,13119.0
2024-10-17 12:10:00,695.29,696.19,695.2,695.88,14399.0,695.29,696.19,695.2,695.88,14399.0
2024-10-17 12:15:00,696.0,696.39,695.6,696.2,12988.0,696.0,696.39,695.6,696.2,12988.0
2024-10-17 12:20:00,696.03,696.41,695.3,695.99,13215.0,696.03,696.41,695.3,695.99,13215.0
2024-10-17 12:25:00,696.0,696.43,695.06,695.91,26314.0,696.0,696.43,695.06,695.91,26314.0
2024-10-17 12:30:00,695.78,696.51,695.38,696.31,34463.0,695.78,696.51,695.38,696.31,34463.0
2024-10-17 12:35:00,696.13,697.01,695.94,696.02,31229.0,696.13,697.01,695.94,696.02,31229.0
2024-10-17 12:40:00,696.19,696.66,695.5,696.62,24542.0,696.19,696.66,695.5,696.62,24542.0
2024-10-17 12:45:00,696.65,697.97,696.19,697.13,34408.0,696.65,697.97,696.19,697.13,34408.0
2024-10-17 12:50:00,697.53,698.0,697.08,697.12,11577.0,697.53,698.0,697.08,697.12,11577.0
2024-10-17 12:55:00,697.03,697.45,696.03,697.37,26856.0,697.03,697.45,696.03,697.37,26856.0
2024-10-17 13:00:00,697.37,698.57,697.0,698.21,20028.0,697.37,698.57,697.0,698.21,20028.0
2024-10-17 13:05:00,698.32,698.88,697.43,698.02,23949.0,698.32,698.88,697.43,698.02,23949.0
2024-10-17 13:10:00,697.79,698.77,697.61,698.56,14591.0,697.79,698.77,697.61,698.56,14591.0
2024-10-17 13:15:00,698.63,698.63,697.38,697.38,11773.0,698.63,698.63,697.38,697.38,11773.0
2024-10-17 13:20:00,697.55,697.8,696.73,696.74,23979.0,697.55,697.8,696.73,696.74,23979.0
2024-10-17 13:25:00,696.7,696.71,695.33,695.49,29528.0,696.7,696.71,695.33,695.49,29528.0
2024-10-17 13:30:00,695.64,695.86,694.4,694.75,29546.0,695.64,695.86,694.4,694.75,29546.0
2024-10-17 13:35:00,694.75,695.11,694.37,694.66,24502.0,694.75,695.11,694.37,694.66,24502.0
2024-10-17 13:40:00,694.76,696.2,694.55,695.37,21611.0,694.76,696.2,694.55,695.37,21611.0
2024-10-17 13:45:00,695.34,695.57,694.96,695.0,10969.0,695.34,695.57,694.96,695.0,10969.0
2024-10-17 13:50:00,695.2,695.39,694.67,694.94,20924.0,695.2,695.39,694.67,694.94,20924.0
2024-10-17 13:55:00,694.95,695.05,693.77,693.93,32043.0,694.95,695.05,693.77,693.93,32043.0
2024-10-17 14:00:00,693.79,694.24,691.51,691.64,34705.0,693.79,694.24,691.51,691.64,34705.0
2024-10-17 14:05:00,691.63,691.78,690.11,690.12,52713.0,691.63,691.78,690.11,690.12,52713.0
2024-10-17 14:10:00,690.4,692.2,690.09,691.83,27377.0,690.4,692.2,690.09,691.83,27377.0
2024-10-17 14:15:00,691.73,691.74,689.81,690.52,36561.0,691.73,691.74,689.81,690.52,36561.0
2024-10-17 14:20:00,690.52,690.52,689.02,689.4,32641.0,690.52,690.52,689.02,689.4,32641.0
2024-10-17 14:25:00,689.04,690.94,688.91,690.28,49255.0,689.04,690.94,688.91,690.28,49255.0
2024-10-17 14:30:00,689.86,690.11,688.34,688.53,30617.0,689.86,690.11,688.34,688.53,30617.0
2024-10-17 14:35:00,688.34,689.57,688.31,689.14,29826.0,688.34,689.57,688.31,689.14,29826.0
2024-10-17 14:40:00,689.2,689.38,688.53,689.14,22601.0,689.2,689.38,688.53,689.14,22601.0
2024-10-17 14:45:00,689.15,689.68,688.76,689.2,30839.0,689.15,689.68,688.76,689.2,30839.0
2024-10-17 14:50:00,689.37,690.11,689.21,689.63,26611.0,689.37,690.11,689.21,689.63,26611.0
2024-10-17 14:55:00,689.5,689.77,689.17,689.51,40275.0,689.5,689.77,689.17,689.51,40275.0
2024-10-17 15:00:00,689.51,691.0,689.21,689.57,70905.0,689.51,691.0,689.21,689.57,70905.0
2024-10-17 15:05:00,689.53,690.72,689.53,690.72,56232.0,689.53,690.72,689.53,690.72,56232.0
2024-10-17 15:10:00,690.8,691.63,689.96,690.93,64888.0,690.8,691.63,689.96,690.93,64888.0
2024-10-17 15:15:00,690.94,691.7,690.8,691.3,72756.0,690.94,691.7,690.8,691.3,72756.0
2024-10-17 15:20:00,691.3,691.31,690.0,690.64,40976.0,691.3,691.31,690.0,690.64,40976.0
2024-10-17 15:25:00,690.52,690.55,688.97,689.22,64748.0,690.52,690.55,688.97,689.22,64748.0
2024-10-17 15:30:00,689.38,689.38,687.95,688.69,100172.0,689.38,689.38,687.95,688.69,100172.0
2024-10-17 15:35:00,688.82,689.78,688.82,689.3,56741.0,688.82,689.78,688.82,689.3,56741.0
2024-10-17 15:40:00,689.29,690.44,689.19,689.24,47979.0,689.29,690.44,689.19,689.24,47979.0
2024-10-17 15:45:00,689.38,689.57,688.99,689.34,84607.0,689.38,689.57,688.99,689.34,84607.0
2024-10-17 15:50:00,689.26,690.49,689.0,689.16,107706.0,689.26,690.49,689.0,689.16,107706.0
2024-10-17 15:55:00,689.0,689.39,687.24,687.59,270417.0,689.0,689.39,687.24,687.59,270417.0
2024-10-18 09:30:00,737.64,748.74,736.23,744.51,1309832.0,737.64,748.74,736.23,744.51,1309832.0
2024-10-18 09:35:00,744.89,753.37,744.5,749.26,581355.0,744.89,753.37,744.5,749.26,581355.0
2024-10-18 09:40:00,749.21,752.25,748.5,750.72,317100.0,749.21,752.25,748.5,750.72,317100.0
2024-10-18 09:45:00,750.69,756.9,750.2,754.65,413637.0,750.69,756.9,750.2,754.65,413637.0
2024-10-18 09:50:00,754.99,756.35,752.61,753.56,199000.0,754.99,756.35,752.61,753.56,199000.0
2024-10-18 09:55:00,753.31,754.78,752.3,754.13,129046.0,753.31,754.78,752.3,754.13,129046.0
2024-10-18 10:00:00,754.12,755.91,752.83,753.53,183996.0,754.12,755.91,752.83,753.53,183996.0
2024-10-18 10:05:00,753.24,758.3,753.11,757.09,229772.0,753.24,758.3,753.11,757.09,229772.0
2024-10-18 10:10:00,757.21,759.63,756.92,758.92,199948.0,757.21,759.63,756.92,758.92,199948.0
2024-10-18 10:15:00,758.82,761.22,758.6,760.76,247990.0,758.82,761.22,758.6,760.76,247990.0
2024-10-18 10:20:00,760.73,761.91,758.27,759.5,194031.0,760.73,761.91,758.27,759.5,194031.0
2024-10-18 10:25:00,759.56,759.56,757.15,758.91,144090.0,759.56,759.56,757.15,758.91,144090.0
2024-10-18 10:30:00,759.0,761.18,758.72,761.18,142230.0,759.0,761.18,758.72,761.18,142230.0
2024-10-18 10:35:00,761.24,761.24,758.05,758.46,110663.0,761.24,761.24,758.05,758.46,110663.0
2024-10-18 10:40:00,758.7,759.63,757.83,759.31,115952.0,758.7,759.63,757.83,759.31,115952.0
2024-10-18 10:45:00,759.11,760.77,758.58,760.0,109977.0,759.11,760.77,758.58,760.0,109977.0
2024-10-18 10:50:00,760.54,763.41,759.28,762.33,178281.0,760.54,763.41,759.28,762.33,178281.0
2024-10-18 10:55:00,762.36,762.36,760.17,761.02,125574.0,762.36,762.36,760.17,761.02,125574.0
2024-10-18 11:00:00,761.3,763.0,761.0,762.87,93006.0,761.3,763.0,761.0,762.87,93006.0
2024-10-18 11:05:00,762.9,763.11,760.3,761.45,116364.0,762.9,763.11,760.3,761.45,116364.0
2024-10-18 11:10:00,761.09,761.27,759.62,760.36,71476.0,761.09,761.27,759.62,760.36,71476.0
2024-10-18 11:15:00,760.65,760.97,759.22,759.83,68834.0,760.65,760.97,759.22,759.83,68834.0
2024-10-18 11:20:00,759.89,760.36,759.35,760.25,73978.0,759.89,760.36,759.35,760.25,73978.0
2024-10-18 11:25:00,760.37,760.79,758.5,760.15,121519.0,760.37,760.79,758.5,760.15,121519.0
2024-10-18 11:30:00,760.3,760.68,758.8,759.07,41264.0,760.3,760.68,758.8,759.07,41264.0
2024-10-18 11:35:00,759.01,760.0,757.51,758.22,78108.0,759.01,760.0,757.51,758.22,78108.0
2024-10-18 11:40:00,758.11,758.76,756.22,758.05,100963.0,758.11,758.76,756.22,758.05,100963.0
2024-10-18 11:45:00,758.07,759.11,757.51,758.69,65326.0,758.07,759.11,757.51,758.69,65326.0
2024-10-18 11:50:00,758.81,759.79,758.81,759.57,50712.0,758.81,759.79,758.81,759.57,50712.0
2024-10-18 11:55:00,759.5,759.85,757.81,757.97,84843.0,759.5,759.85,757.81,757.97,84843.0
2024-10-18 12:00:00,758.04,758.23,756.91,757.28,58327.0,758.04,758.23,756.91,757.28,58327.0
2024-10-18 12:05:00,757.03,758.24,756.93,757.31,45042.0,757.03,758.24,756.93,757.31,45042.0
2024-10-18 12:10:00,757.48,757.61,754.81,755.06,96807.0,757.48,757.61,754.81,755.06,96807.0
2024-10-18 12:15:00,755.08,756.8,754.19,756.45,129802.0,755.08,756.8,754.19,756.45,129802.0
2024-10-18 12:20:00,756.44,757.57,756.09,756.92,41713.0,756.44,757.57,756.09,756.92,41713.0
2024-10-18 12:25:00,756.64,756.95,755.45,755.72,36062.0,756.64,756.95,755.45,755.72,36062.0
2024-10-18 12:30:00,755.67,757.39,755.37,757.35,35780.0,755.67,757.39,755.37,757.35,35780.0
2024-10-18 12:35:00,757.03,757.64,755.11,755.5,57365.0,757.03,757.64,755.11,755.5,57365.0
2024-10-18 12:40:00,755.31,756.45,755.3,755.83,28181.0,755.31,756.45,755.3,755.83,28181.0
2024-10-18 12:45:00,755.55,756.14,754.61,754.92,35641.0,755.55,756.14,754.61,754.92,35641.0
2024-10-18 12:50:00,754.93,755.44,754.31,754.92,47110.0,754.93,755.44,754.31,754.92,47110.0
2024-10-18 12:55:00,754.79,755.62,754.23,754.34,37426.0,754.79,755.62,754.23,754.34,37426.0
2024-10-18 13:00:00,754.35,754.77,753.66,754.28,58044.0,754.35,754.77,753.66,754.28,58044.0
2024-10-18 13:05:00,754.27,754.73,753.67,754.6,52437.0,754.27,754.73,753.67,754.6,52437.0
2024-10-18 13:10:00,754.64,755.0,753.84,753.84,74575.0,754.64,755.0,753.84,753.84,74575.0
2024-10-18 13:15:00,753.91,754.86,753.9,754.36,17157.0,753.91,754.86,753.9,754.36,17157.0
2024-10-18 13:20:00,754.23,754.52,753.61,753.88,51639.0,754.23,754.52,753.61,753.88,51639.0
2024-10-18 13:25:00,753.77,754.39,753.4,754.39,72361.0,753.77,754.39,753.4,754.39,72361.0
2024-10-18 13:30:00,754.46,754.94,753.95,754.81,45109.0,754.46,754.94,753.95,754.81,45109.0
2024-10-18 13:35:00,754.97,757.69,754.71,756.86,104520.0,754.97,757.69,754.71,756.86,104520.0
2024-10-18 13:40:00,756.59,756.7,755.37,755.78,60989.0,756.59,756.7,755.37,755.78,60989.0
2024-10-18 13:45:00,755.76,758.5,755.57,758.0,71825.0,755.76,758.5,755.57,758.0,71825.0
2024-10-18 13:50:00,758.05,759.02,757.4,758.36,64834.0,758.05,759.02,757.4,758.36,64834.0
2024-10-18 13:55:00,758.37,759.0,758.01,758.71,59551.0,758.37,759.0,758.01,758.71,59551.0
2024-10-18 14:00:00,758.71,760.11,758.0,759.36,77498.0,758.71,760.11,758.0,759.36,77498.0
2024-10-18 14:05:00,759.55,759.79,758.77,759.36,47753.0,759.55,759.79,758.77,759.36,47753.0
2024-10-18 14:10:00,759.5,759.93,759.2,759.84,47057.0,759.5,759.93,759.2,759.84,47057.0
2024-10-18 14:15:00,759.86,759.98,759.1,759.84,27266.0,759.86,759.98,759.1,759.84,27266.0
2024-10-18 14:20:00,759.86,760.36,759.44,760.24,67384.0,759.86,760.36,759.44,760.24,67384.0
2024-10-18 14:25:00,760.16,762.5,760.16,762.09,127024.0,760.16,762.5,760.16,762.09,127024.0
2024-10-18 14:30:00,762.26,762.98,761.38,762.65,70822.0,762.26,762.98,761.38,762.65,70822.0
2024-10-18 14:35:00,762.41,762.66,761.59,762.08,45084.0,762.41,762.66,761.59,762.08,45084.0
2024-10-18 14:40:00,762.14,762.24,761.22,761.95,49619.0,762.14,762.24,761.22,761.95,49619.0
2024-10-18 14:45:00,761.9,762.68,761.36,761.65,42718.0,761.9,762.68,761.36,761.65,42718.0
2024-10-18 14:50:00,761.81,763.25,761.5,762.67,68398.0,761.81,763.25,761.5,762.67,68398.0
2024-10-18 14:55:00,762.81,764.66,762.64,763.98,99019.0,762.81,764.66,762.64,763.98,99019.0
2024-10-18 15:00:00,763.96,764.45,763.19,764.29,63362.0,763.96,764.45,763.19,764.29,63362.0
2024-10-18 15:05:00,764.31,764.82,762.99,763.43,86897.0,764.31,764.82,762.99,763.43,86897.0
2024-10-18 15:10:00,763.32,764.2,763.01,763.94,37457.0,763.32,764.2,763.01,763.94,37457.0
2024-10-18 15:15:00,763.74,764.3,763.18,763.67,57473.0,763.74,764.3,763.18,763.67,57473.0
2024-10-18 15:20:00,763.59,764.7,762.92,764.55,71949.0,763.59,764.7,762.92,764.55,71949.0
2024-10-18 15:25:00,764.61,766.29,764.12,765.36,160398.0,764.61,766.29,764.12,765.36,160398.0
2024-10-18 15:30:00,765.28,765.72,764.89,765.21,64931.0,765.28,765.72,764.89,765.21,64931.0
2024-10-18 15:35:00,765.15,765.62,764.8,765.38,73226.0,765.15,765.62,764.8,765.38,73226.0
2024-10-18 15:40:00,765.18,765.63,764.73,765.16,72017.0,765.18,765.63,764.73,765.16,72017.0
2024-10-18 15:45:00,765.2,765.6,764.23,765.3,106052.0,765.2,765.6,764.23,765.3,106052.0
2024-10-18 15:50:00,765.27,765.51,762.29,762.47,183232.0,765.27,765.51,762.29,762.47,183232.0
2024-10-18 15:55:00,762.41,764.13,761.54,764.09,248173.0,762.41,764.13,761.54,764.09,248173.0
2024-10-21 09:30:00,765.41,769.28,763.05,766.72,269248.0,765.41,769.28,763.05,766.72,269248.0
2024-10-21 09:35:00,767.35,767.35,757.77,760.02,247271.0,767.35,767.35,757.77,760.02,247271.0
2024-10-21 09:40:00,760.11,762.95,757.79,761.9,72164.0,760.11,762.95,757.79,761.9,72164.0
2024-10-21 09:45:00,762.0,762.0,758.3,758.98,54142.0,762.0,762.0,758.3,758.98,54142.0
2024-10-21 09:50:00,758.98,760.01,758.38,759.19,63917.0,758.98,760.01,758.38,759.19,63917.0
2024-10-21 09:55:00,759.39,760.4,759.18,760.12,30699.0,759.39,760.4,759.18,760.12,30699.0
2024-10-21 10:00:00,760.0,761.0,757.5,758.39,55111.0,760.0,761.0,757.5,758.39,55111.0
2024-10-21 10:05:00,758.3,762.41,758.0,761.84,60945.0,758.3,762.41,758.0,761.84,60945.0
2024-10-21 10:10:00,762.25,763.36,760.53,761.41,56358.0,762.25,763.36,760.53,761.41,56358.0
2024-10-21 10:15:00,761.07,762.1,760.12,761.37,17758.0,761.07,762.1,760.12,761.37,17758.0
2024-10-21 10:20:00,761.31,763.0,760.86,762.67,20044.0,761.31,763.0,760.86,762.67,20044.0
2024-10-21 10:25:00,762.81,763.37,760.83,762.68,32058.0,762.81,763.37,760.83,762.68,32058.0
2024-10-21 10:30:00,762.67,763.7,761.68,763.2,35846.0,762.67,763.7,761.68,763.2,35846.0
2024-10-21 10:35:00,763.1,763.51,759.68,759.97,43349.0,763.1,763.51,759.68,759.97,43349.0
2024-10-21 10:40:00,759.68,760.82,758.66,760.5,39594.0,759.68,760.82,758.66,760.5,39594.0
2024-10-21 10:45:00,760.52,763.7,758.68,763.4,36138.0,760.52,763.7,758.68,763.4,36138.0
2024-10-21 10:50:00,763.48,766.28,762.95,763.56,70681.0,763.48,766.28,762.95,763.56,70681.0
2024-10-21 10:55:00,764.17,764.57,762.5,762.86,24154.0,764.17,764.57,762.5,762.86,24154.0
2024-10-21 11:00:00,762.5,762.73,760.6,760.77,24891.0,762.5,762.73,760.6,760.77,24891.0
2024-10-21 11:05:00,761.2,761.2,756.6,758.42,74034.0,761.2,761.2,756.6,758.42,74034.0
2024-10-21 11:10:00,758.12,761.5,758.0,760.65,58345.0,758.12,761.5,758.0,760.65,58345.0
2024-10-21 11:15:00,760.1,761.84,759.68,761.61,23357.0,760.1,761.84,759.68,761.61,23357.0
2024-10-21 11:20:00,761.61,762.72,761.34,762.52,24459.0,761.61,762.72,761.34,762.52,24459.0
2024-10-21 11:25:00,762.53,763.69,761.73,763.09,31143.0,762.53,763.69,761.73,763.09,31143.0
2024-10-21 11:30:00,763.3,764.23,762.39,763.97,36582.0,763.3,764.23,762.39,763.97,36582.0
2024-10-21 11:35:00,763.83,763.92,762.26,763.26,29062.0,763.83,763.92,762.26,763.26,29062.0
2024-10-21 11:40:00,763.31,763.31,760.33,762.4,26259.0,763.31,763.31,760.33,762.4,26259.0
2024-10-21 11:45:00,762.69,763.29,762.3,763.29,18421.0,762.69,763.29,762.3,763.29,18421.0
2024-10-21 11:50:00,763.29,764.33,763.0,764.08,28066.0,763.29,764.33,763.0,764.08,28066.0
2024-10-21 11:55:00,764.09,766.25,764.08,765.58,43364.0,764.09,766.25,764.08,765.58,43364.0
2024-10-21 12:00:00,765.54,765.79,764.86,765.46,17069.0,765.54,765.79,764.86,765.46,17069.0
2024-10-21 12:05:00,765.47,765.79,764.56,765.67,19653.0,765.47,765.79,764.56,765.67,19653.0
2024-10-21 12:10:00,765.63,765.95,765.3,765.83,21343.0,765.63,765.95,765.3,765.83,21343.0
2024-10-21 12:15:00,765.77,767.28,765.76,767.28,31875.0,765.77,767.28,765.76,767.28,31875.0
2024-10-21 12:20:00,767.35,769.66,767.34,769.4,80878.0,767.35,769.66,767.34,769.4,80878.0
2024-10-21 12:25:00,769.58,773.0,769.39,771.26,172692.0,769.58,773.0,769.39,771.26,172692.0
2024-10-21 12:30:00,771.26,771.7,770.41,770.79,67228.0,771.26,771.7,770.41,770.79,67228.0
2024-10-21 12:35:00,770.81,770.95,770.0,770.32,54986.0,770.81,770.95,770.0,770.32,54986.0
2024-10-21 12:40:00,770.3,770.75,770.02,770.32,38622.0,770.3,770.75,770.02,770.32,38622.0
2024-10-21 12:45:00,770.38,771.29,770.16,770.5,59796.0,770.38,771.29,770.16,770.5,59796.0
2024-10-21 12:50:00,770.67,770.67,769.48,770.08,43368.0,770.67,770.67,769.48,770.08,43368.0
2024-10-21 12:55:00,769.91,770.88,769.55,770.12,28887.0,769.91,770.88,769.55,770.12,28887.0
2024-10-21 13:00:00,770.12,771.34,769.82,771.06,32662.0,770.12,771.34,769.82,771.06,32662.0
2024-10-21 13:05:00,771.4,771.88,769.72,770.0,24850.0,771.4,771.88,769.72,770.0,24850.0
2024-10-21 13:10:00,770.04,770.96,769.74,770.96,17610.0,770.04,770.96,769.74,770.96,17610.0
2024-10-21 13:15:00,770.95,771.24,769.7,769.72,22225.0,770.95,771.24,769.7,769.72,22225.0
2024-10-21 13:20:00,769.74,770.38,769.45,770.02,19503.0,769.74,770.38,769.45,770.02,19503.0
2024-10-21 13:25:00,770.21,771.2,770.03,771.13,19493.0,770.21,771.2,770.03,771.13,19493.0
2024-10-21 13:30:00,771.29,771.29,770.4,770.4,11539.0,771.29,771.29,770.4,770.4,11539.0
2024-10-21 13:35:00,770.41,771.0,770.18,770.9,10986.0,770.41,771.0,770.18,770.9,10986.0
2024-10-21 13:40:00,770.8,771.05,770.34,770.64,17414.0,770.8,771.05,770.34,770.64,17414.0
2024-10-21 13:45:00,770.52,771.04,769.6,769.78,22556.0,770.52,771.04,769.6,769.78,22556.0
2024-10-21 13:50:00,769.84,770.71,769.83,770.59,11076.0,769.84,770.71,769.83,770.59,11076.0
2024-10-21 13:55:00,770.59,770.72,769.69,769.86,15499.0,770.59,770.72,769.69,769.86,15499.0
2024-10-21 14:00:00,769.98,770.18,769.18,770.11,16932.0,769.98,770.18,769.18,770.11,16932.0
2024-10-21 14:05:00,770.04,770.04,768.16,768.22,35084.0,770.04,770.04,768.16,768.22,35084.0
2024-10-21 14:10:00,768.3,768.8,767.35,768.75,33573.0,768.3,768.8,767.35,768.75,33573.0
2024-10-21 14:15:00,768.53,770.0,768.4,769.9,20231.0,768.53,770.0,768.4,769.9,20231.0
2024-10-21 14:20:00,769.94,769.98,768.91,769.69,11236.0,769.94,769.98,768.91,769.69,11236.0
2024-10-21 14:25:00,769.67,770.9,769.25,770.6,18840.0,769.67,770.9,769.25,770.6,18840.0
2024-10-21 14:30:00,770.46,772.0,770.36,771.41,35474.0,770.46,772.0,770.36,771.41,35474.0
2024-10-21 14:35:00,771.25,771.77,770.25,770.49,22217.0,771.25,771.77,770.25,770.49,22217.0
2024-10-21 14:40:00,770.3,770.6,769.99,770.02,16749.0,770.3,770.6,769.99,770.02,16749.0
2024-10-21 14:45:00,770.0,770.45,768.86,769.17,20884.0,770.0,770.45,768.86,769.17,20884.0
2024-10-21 14:50:00,769.09,769.71,768.81,769.14,16223.0,769.09,769.71,768.81,769.14,16223.0
2024-10-21 14:55:00,769.19,769.92,768.5,768.71,24777.0,769.19,769.92,768.5,768.71,24777.0
2024-10-21 15:00:00,768.73,769.31,767.78,767.92,14993.0,768.73,769.31,767.78,767.92,14993.0
2024-10-21 15:05:00,768.03,768.6,767.8,768.49,11923.0,768.03,768.6,767.8,768.49,11923.0
2024-10-21 15:10:00,768.45,770.0,768.44,769.42,22893.0,768.45,770.0,768.44,769.42,22893.0
2024-10-21 15:15:00,769.47,770.04,769.32,769.9,21044.0,769.47,770.04,769.32,769.9,21044.0
2024-10-21 15:20:00,770.05,770.05,769.38,769.67,10711.0,770.05,770.05,769.38,769.67,10711.0
2024-10-21 15:25:00,769.76,770.02,769.34,769.36,15685.0,769.76,770.02,769.34,769.36,15685.0
2024-10-21 15:30:00,769.24,769.3,768.33,768.47,23311.0,769.24,769.3,768.33,768.47,23311.0
2024-10-21 15:35:00,768.62,769.45,767.71,768.36,28092.0,768.62,769.45,767.71,768.36,28092.0
2024-10-21 15:40:00,768.25,770.05,767.95,769.77,40236.0,768.25,770.05,767.95,769.77,40236.0
2024-10-21 15:45:00,769.86,770.42,769.48,770.19,43986.0,769.86,770.42,769.48,770.19,43986.0
2024-10-21 15:50:00,769.98,771.24,769.84,771.24,62190.0,769.98,771.24,769.84,771.24,62190.0
2024-10-21 15:55:00,770.81,772.28,770.81,771.89,133263.0,770.81,772.28,770.81,771.89,133263.0
2024-10-22 09:30:00,765.68,769.7,763.13,767.8,156413.0,765.68,769.7,763.13,767.8,156413.0
2024-10-22 09:35:00,767.73,768.7,764.07,765.75,54122.0,767.73,768.7,764.07,765.75,54122.0
2024-10-22 09:40:00,765.77,766.5,764.4,766.38,59459.0,765.77,766.5,764.4,766.38,59459.0
2024-10-22 09:45:00,766.5,768.49,766.27,768.07,48549.0,766.5,768.49,766.27,768.07,48549.0
2024-10-22 09:50:00,767.22,769.35,766.49,768.99,29864.0,767.22,769.35,766.49,768.99,29864.0
2024-10-22 09:55:00,769.24,769.25,766.85,767.22,12223.0,769.24,769.25,766.85,767.22,12223.0
2024-10-22 10:00:00,767.53,768.0,764.94,766.16,29396.0,767.53,768.0,764.94,766.16,29396.0
2024-10-22 10:05:00,766.61,768.95,766.0,767.57,17342.0,766.61,768.95,766.0,767.57,17342.0
2024-10-22 10:10:00,767.43,768.19,766.03,768.19,13404.0,767.43,768.19,766.03,768.19,13404.0
2024-10-22 10:15:00,768.5,768.85,767.06,767.58,11934.0,768.5,768.85,767.06,767.58,11934.0
2024-10-22 10:20:00,767.12,767.73,765.2,766.18,27634.0,767.12,767.73,765.2,766.18,27634.0
2024-10-22 10:25:00,766.15,767.09,765.93,766.5,11197.0,766.15,767.09,765.93,766.5,11197.0
2024-10-22 10:30:00,766.66,766.88,765.0,765.32,28343.0,766.66,766.88,765.0,765.32,28343.0
2024-10-22 10:35:00,765.95,767.13,765.82,766.73,19964.0,765.95,767.13,765.82,766.73,19964.0
2024-10-22 10:40:00,766.31,767.76,766.15,766.38,14191.0,766.31,767.76,766.15,766.38,14191.0
2024-10-22 10:45:00,766.46,766.72,765.5,766.18,18950.0,766.46,766.72,765.5,766.18,18950.0
2024-10-22 10:50:00,766.24,767.6,766.0,767.34,14405.0,766.24,767.6,766.0,767.34,14405.0
2024-10-22 10:55:00,767.34,767.76,767.0,767.48,10214.0,767.34,767.76,767.0,767.48,10214.0
2024-10-22 11:00:00,767.19,767.62,766.81,766.81,14006.0,767.19,767.62,766.81,766.81,14006.0
2024-10-22 11:05:00,767.03,767.27,765.9,765.99,12545.0,767.03,767.27,765.9,765.99,12545.0
2024-10-22 11:10:00,766.0,766.0,765.05,765.73,26378.0,766.0,766.0,765.05,765.73,26378.0
2024-10-22 11:15:00,765.73,767.0,765.09,766.51,27455.0,765.73,767.0,765.09,766.51,27455.0
2024-10-22 11:20:00,766.65,766.75,765.97,766.45,8796.0,766.65,766.75,765.97,766.45,8796.0
2024-10-22 11:25:00,766.46,767.21,765.71,766.99,12810.0,766.46,767.21,765.71,766.99,12810.0
2024-10-22 11:30:00,766.93,767.55,766.92,767.29,7220.0,766.93,767.55,766.92,767.29,7220.0
2024-10-22 11:35:00,767.06,767.07,766.01,766.84,6778.0,767.06,767.07,766.01,766.84,6778.0
2024-10-22 11:40:00,767.02,767.37,766.77,766.98,8086.0,767.02,767.37,766.77,766.98,8086.0
2024-10-22 11:45:00,766.92,767.14,766.5,766.75,8885.0,766.92,767.14,766.5,766.75,8885.0
2024-10-22 11:50:00,766.55,766.98,766.55,766.79,4379.0,766.55,766.98,766.55,766.79,4379.0
2024-10-22 11:55:00,766.8,767.2,765.81,765.88,9953.0,766.8,767.2,765.81,765.88,9953.0
2024-10-22 12:00:00,765.97,766.11,765.5,765.88,10241.0,765.97,766.11,765.5,765.88,10241.0
2024-10-22 12:05:00,765.81,766.01,765.25,765.69,15183.0,765.81,766.01,765.25,765.69,15183.0
2024-10-22 12:10:00,765.7,766.27,765.46,765.79,8439.0,765.7,766.27,765.46,765.79,8439.0
2024-10-22 12:15:00,765.84,766.38,765.74,765.87,5134.0,765.84,766.38,765.74,765.87,5134.0
2024-10-22 12:20:00,765.68,765.76,764.37,764.58,19182.0,765.68,765.76,764.37,764.58,19182.0
2024-10-22 12:25:00,764.6,764.6,762.62,762.74,78364.0,764.6,764.6,762.62,762.74,78364.0
2024-10-22 12:30:00,762.52,763.75,762.45,763.37,23024.0,762.52,763.75,762.45,763.37,23024.0
2024-10-22 12:35:00,763.2,763.39,761.35,761.75,30791.0,763.2,763.39,761.35,761.75,30791.0
2024-10-22 12:40:00,761.7,762.5,761.12,762.44,23540.0,761.7,762.5,761.12,762.44,23540.0
2024-10-22 12:45:00,762.61,763.21,762.27,763.21,17949.0,762.61,763.21,762.27,763.21,17949.0
2024-10-22 12:50:00,763.01,764.81,762.89,763.87,15705.0,763.01,764.81,762.89,763.87,15705.0
2024-10-22 12:55:00,764.02,764.5,763.63,764.25,15053.0,764.02,764.5,763.63,764.25,15053.0
2024-10-22 13:00:00,764.47,765.12,764.03,764.9,27205.0,764.47,765.12,764.03,764.9,27205.0
2024-10-22 13:05:00,765.19,765.34,764.0,764.33,18307.0,765.19,765.34,764.0,764.33,18307.0
2024-10-22 13:10:00,764.51,764.52,763.41,763.97,10555.0,764.51,764.52,763.41,763.97,10555.0
2024-10-22 13:15:00,764.12,765.11,763.99,764.93,12946.0,764.12,765.11,763.99,764.93,12946.0
2024-10-22 13:20:00,764.93,764.96,763.0,763.0,10889.0,764.93,764.96,763.0,763.0,10889.0
2024-10-22 13:25:00,763.16,763.35,762.22,762.22,19997.0,763.16,763.35,762.22,762.22,19997.0
2024-10-22 13:30:00,762.1,763.27,762.0,763.27,12123.0,762.1,763.27,762.0,763.27,12123.0
2024-10-22 13:35:00,763.26,765.83,763.22,765.83,31222.0,763.26,765.83,763.22,765.83,31222.0
2024-10-22 13:40:00,765.85,767.45,765.57,765.78,24804.0,765.85,767.45,765.57,765.78,24804.0
2024-10-22 13:45:00,765.94,765.94,765.59,765.79,4613.0,765.94,765.94,765.59,765.79,4613.0
2024-10-22 13:50:00,765.81,766.72,765.52,766.58,13665.0,765.81,766.72,765.52,766.58,13665.0
2024-10-22 13:55:00,766.69,767.26,766.27,767.26,11673.0,766.69,767.26,766.27,767.26,11673.0
2024-10-22 14:00:00,767.26,767.7,766.75,767.17,23801.0,767.26,767.7,766.75,767.17,23801.0
2024-10-22 14:05:00,767.1,767.22,766.13,766.28,10403.0,767.1,767.22,766.13,766.28,10403.0
2024-10-22 14:10:00,766.23,766.39,765.42,765.44,16577.0,766.23,766.39,765.42,765.44,16577.0
2024-10-22 14:15:00,765.52,766.62,765.31,766.43,10570.0,765.52,766.62,765.31,766.43,10570.0
2024-10-22 14:20:00,766.4,766.78,766.05,766.44,9999.0,766.4,766.78,766.05,766.44,9999.0
2024-10-22 14:25:00,766.33,766.39,765.47,765.6,6311.0,766.33,766.39,765.47,765.6,6311.0
2024-10-22 14:30:00,765.75,765.89,765.22,765.65,7301.0,765.75,765.89,765.22,765.65,7301.0
2024-10-22 14:35:00,766.01,766.17,765.64,765.82,5854.0,766.01,766.17,765.64,765.82,5854.0
2024-10-22 14:40:00,765.86,765.91,764.87,765.21,11235.0,765.86,765.91,764.87,765.21,11235.0
2024-10-22 14:45:00,765.14,765.72,765.13,765.72,5329.0,765.14,765.72,765.13,765.72,5329.0
2024-10-22 14:50:00,765.41,765.68,764.59,764.69,9471.0,765.41,765.68,764.59,764.69,9471.0
2024-10-22 14:55:00,764.51,764.94,764.17,764.34,8106.0,764.51,764.94,764.17,764.34,8106.0
2024-10-22 15:00:00,764.42,764.98,764.0,764.36,15112.0,764.42,764.98,764.0,764.36,15112.0
2024-10-22 15:05:00,764.56,764.94,764.36,764.94,8872.0,764.56,764.94,764.36,764.94,8872.0
2024-10-22 15:10:00,764.95,765.09,763.72,764.04,13847.0,764.95,765.09,763.72,764.04,13847.0
2024-10-22 15:15:00,763.96,763.96,762.98,763.26,11450.0,763.96,763.96,762.98,763.26,11450.0
2024-10-22 15:20:00,763.18,763.29,762.5,763.15,15100.0,763.18,763.29,762.5,763.15,15100.0
2024-10-22 15:25:00,762.94,763.65,762.64,763.23,9120.0,762.94,763.65,762.64,763.23,9120.0
2024-10-22 15:30:00,763.16,763.6,762.43,762.43,33635.0,763.16,763.6,762.43,762.43,33635.0
2024-10-22 15:35:00,762.57,763.51,762.56,762.88,11565.0,762.57,763.51,762.56,762.88,11565.0
2024-10-22 15:40:00,762.96,763.44,762.71,763.24,14362.0,762.96,763.44,762.71,763.24,14362.0
2024-10-22 15:45:00,763.24,764.57,763.24,764.34,18263.0,763.24,764.57,763.24,764.34,18263.0
2024-10-22 15:50:00,764.21,764.47,763.07,764.18,16804.0,764.21,764.47,763.07,764.18,16804.0
2024-10-22 15:55:00,763.94,764.46,763.67,764.15,45097.0,763.94,764.46,763.67,764.15,45097.0
2024-10-23 09:30:00,762.83,763.79,759.0,759.67,71452.0,762.83,763.79,759.0,759.67,71452.0
2024-10-23 09:35:00,759.2,760.22,757.98,758.29,56585.0,759.2,760.22,757.98,758.29,56585.0
2024-10-23 09:40:00,758.44,759.49,757.53,757.89,27304.0,758.44,759.49,757.53,757.89,27304.0
2024-10-23 09:45:00,758.08,758.63,756.88,757.5,34020.0,758.08,758.63,756.88,757.5,34020.0
2024-10-23 09:50:00,757.5,758.63,756.15,758.22,36653.0,757.5,758.63,756.15,758.22,36653.0
2024-10-23 09:55:00,757.95,758.18,757.13,757.5,13034.0,757.95,758.18,757.13,757.5,13034.0
2024-10-23 10:00:00,757.63,757.76,754.02,755.38,65412.0,757.63,757.76,754.02,755.38,65412.0
2024-10-23 10:05:00,754.88,756.54,754.1,756.17,29017.0,754.88,756.54,754.1,756.17,29017.0
2024-10-23 10:10:00,755.79,758.22,755.56,758.22,22716.0,755.79,758.22,755.56,758.22,22716.0
2024-10-23 10:15:00,757.61,758.55,757.5,757.54,20469.0,757.61,758.55,757.5,757.54,20469.0
2024-10-23 10:20:00,757.94,759.05,756.47,757.03,33225.0,757.94,759.05,756.47,757.03,33225.0
2024-10-23 10:25:00,757.01,759.31,756.81,758.94,14210.0,757.01,759.31,756.81,758.94,14210.0
2024-10-23 10:30:00,759.0,759.38,757.79,758.38,12601.0,759.0,759.38,757.79,758.38,12601.0
2024-10-23 10:35:00,758.34,758.52,757.91,758.03,13440.0,758.34,758.52,757.91,758.03,13440.0
2024-10-23 10:40:00,757.67,758.71,757.46,758.58,10124.0,757.67,758.71,757.46,758.58,10124.0
2024-10-23 10:45:00,758.8,759.94,758.8,759.83,13212.0,758.8,759.94,758.8,759.83,13212.0
2024-10-23 10:50:00,759.64,759.82,757.3,757.47,9620.0,759.64,759.82,757.3,757.47,9620.0
2024-10-23 10:55:00,757.7,758.57,757.4,757.67,14558.0,757.7,758.57,757.4,757.67,14558.0
2024-10-23 11:00:00,757.54,758.02,757.3,757.84,6576.0,757.54,758.02,757.3,757.84,6576.0
2024-10-23 11:05:00,757.31,757.87,756.62,756.81,14324.0,757.31,757.87,756.62,756.81,14324.0
2024-10-23 11:10:00,756.95,757.06,753.57,754.08,39647.0,756.95,757.06,753.57,754.08,39647.0
2024-10-23 11:15:00,754.17,754.85,754.11,754.38,10634.0,754.17,754.85,754.11,754.38,10634.0
2024-10-23 11:20:00,754.39,755.75,754.26,754.85,15664.0,754.39,755.75,754.26,754.85,15664.0
2024-10-23 11:25:00,754.96,754.96,753.39,754.01,25781.0,754.96,754.96,753.39,754.01,25781.0
2024-10-23 11:30:00,753.91,754.51,753.57,754.39,21710.0,753.91,754.51,753.57,754.39,21710.0
2024-10-23 11:35:00,754.43,755.88,754.43,754.87,14510.0,754.43,755.88,754.43,754.87,14510.0
2024-10-23 11:40:00,755.04,755.04,754.2,754.4,6680.0,755.04,755.04,754.2,754.4,6680.0
2024-10-23 11:45:00,754.48,755.24,754.36,754.67,9969.0,754.48,755.24,754.36,754.67,9969.0
2024-10-23 11:50:00,754.78,755.22,753.3,753.54,46076.0,754.78,755.22,753.3,753.54,46076.0
2024-10-23 11:55:00,753.6,754.46,753.32,754.32,32270.0,753.6,754.46,753.32,754.32,32270.0
2024-10-23 12:00:00,754.15,754.18,751.97,752.64,31603.0,754.15,754.18,751.97,752.64,31603.0
2024-10-23 12:05:00,752.59,753.24,752.14,753.24,13260.0,752.59,753.24,752.14,753.24,13260.0
2024-10-23 12:10:00,753.43,754.25,753.08,754.25,11027.0,753.43,754.25,753.08,754.25,11027.0
2024-10-23 12:15:00,754.06,754.76,753.8,753.98,8247.0,754.06,754.76,753.8,753.98,8247.0
2024-10-23 12:20:00,753.91,754.33,752.81,753.0,8265.0,753.91,754.33,752.81,753.0,8265.0
2024-10-23 12:25:00,753.13,753.55,752.24,752.33,11553.0,753.13,753.55,752.24,752.33,11553.0
2024-10-23 12:30:00,752.34,752.78,751.71,752.52,21229.0,752.34,752.78,751.71,752.52,21229.0
2024-10-23 12:35:00,752.53,752.72,752.12,752.33,8271.0,752.53,752.72,752.12,752.33,8271.0
2024-10-23 12:40:00,752.22,753.32,752.2,752.6,13869.0,752.22,753.32,752.2,752.6,13869.0
2024-10-23 12:45:00,752.68,753.1,752.67,752.96,7297.0,752.68,753.1,752.67,752.96,7297.0
2024-10-23 12:50:00,753.08,753.31,751.36,751.8,14059.0,753.08,753.31,751.36,751.8,14059.0
2024-10-23 12:55:00,751.7,752.73,751.58,752.47,11625.0,751.7,752.73,751.58,752.47,11625.0
2024-10-23 13:00:00,752.4,752.48,751.12,751.12,14522.0,752.4,752.48,751.12,751.12,14522.0
2024-10-23 13:05:00,751.15,752.02,750.78,751.04,18930.0,751.15,752.02,750.78,751.04,18930.0
2024-10-23 13:10:00,750.98,751.32,750.46,750.47,15304.0,750.98,751.32,750.46,750.47,15304.0
2024-10-23 13:15:00,750.7,750.78,749.51,749.96,27859.0,750.7,750.78,749.51,749.96,27859.0
2024-10-23 13:20:00,749.83,750.1,749.27,749.51,15388.0,749.83,750.1,749.27,749.51,15388.0
2024-10-23 13:25:00,749.56,750.48,749.34,750.26,20117.0,749.56,750.48,749.34,750.26,20117.0
2024-10-23 13:30:00,750.11,750.11,748.75,749.67,16724.0,750.11,750.11,748.75,749.67,16724.0
2024-10-23 13:35:00,749.5,749.5,748.57,748.64,11358.0,749.5,749.5,748.57,748.64,11358.0
2024-10-23 13:40:00,748.77,748.78,747.72,747.94,24243.0,748.77,748.78,747.72,747.94,24243.0
2024-10-23 13:45:00,747.94,748.3,747.31,747.82,31371.0,747.94,748.3,747.31,747.82,31371.0
2024-10-23 13:50:00,747.8,747.97,746.24,746.62,24238.0,747.8,747.97,746.24,746.62,24238.0
2024-10-23 13:55:00,746.58,746.87,746.06,746.35,23035.0,746.58,746.87,746.06,746.35,23035.0
2024-10-23 14:00:00,746.35,746.57,745.79,746.07,23900.0,746.35,746.57,745.79,746.07,23900.0
2024-10-23 14:05:00,745.85,746.74,745.78,746.73,16835.0,745.85,746.74,745.78,746.73,16835.0
2024-10-23 14:10:00,746.54,746.56,745.78,745.83,11861.0,746.54,746.56,745.78,745.83,11861.0
2024-10-23 14:15:00,745.92,745.92,744.79,745.42,21714.0,745.92,745.92,744.79,745.42,21714.0
2024-10-23 14:20:00,745.38,745.7,744.8,745.06,38857.0,745.38,745.7,744.8,745.06,38857.0
2024-10-23 14:25:00,745.06,745.81,744.95,745.51,39055.0,745.06,745.81,744.95,745.51,39055.0
2024-10-23 14:30:00,745.51,745.51,744.26,744.93,30677.0,745.51,745.51,744.26,744.93,30677.0
2024-10-23 14:35:00,744.82,745.23,744.5,745.01,20755.0,744.82,745.23,744.5,745.01,20755.0
2024-10-23 14:40:00,745.03,745.89,744.81,745.35,21910.0,745.03,745.89,744.81,745.35,21910.0
2024-10-23 14:45:00,745.3,745.89,745.0,745.81,28603.0,745.3,745.89,745.0,745.81,28603.0
2024-10-23 14:50:00,745.86,746.26,745.08,745.3,31672.0,745.86,746.26,745.08,745.3,31672.0
2024-10-23 14:55:00,745.32,746.03,744.49,745.36,31081.0,745.32,746.03,744.49,745.36,31081.0
2024-10-23 15:00:00,745.34,745.74,744.96,745.61,14375.0,745.34,745.74,744.96,745.61,14375.0
2024-10-23 15:05:00,745.63,746.03,745.28,745.56,7689.0,745.63,746.03,745.28,745.56,7689.0
2024-10-23 15:10:00,745.35,745.65,744.3,745.26,26183.0,745.35,745.65,744.3,745.26,26183.0
2024-10-23 15:15:00,745.17,746.86,745.0,746.82,14150.0,745.17,746.86,745.0,746.82,14150.0
2024-10-23 15:20:00,746.58,747.68,746.47,747.5,23221.0,746.58,747.68,746.47,747.5,23221.0
2024-10-23 15:25:00,747.56,748.76,747.46,748.13,32983.0,747.56,748.76,747.46,748.13,32983.0
2024-10-23 15:30:00,748.17,748.32,747.25,747.77,29363.0,748.17,748.32,747.25,747.77,29363.0
2024-10-23 15:35:00,747.84,749.12,747.83,749.12,21050.0,747.84,749.12,747.83,749.12,21050.0
2024-10-23 15:40:00,748.94,748.94,747.89,748.42,24125.0,748.94,748.94,747.89,748.42,24125.0
2024-10-23 15:45:00,748.31,748.63,747.38,747.83,24049.0,748.31,748.63,747.38,747.83,24049.0
2024-10-23 15:50:00,748.18,749.32,747.9,748.49,55096.0,748.18,749.32,747.9,748.49,55096.0
2024-10-23 15:55:00,748.44,749.72,748.21,749.3,85066.0,748.44,749.72,748.21,749.3,85066.0
2024-10-24 09:30:00,751.97,753.67,749.35,751.87,65411.0,751.97,753.67,749.35,751.87,65411.0
2024-10-24 09:35:00,752.15,752.8,748.33,749.01,33097.0,752.15,752.8,748.33,749.01,33097.0
2024-10-24 09:40:00,748.75,749.53,747.36,749.12,25742.0,748.75,749.53,747.36,749.12,25742.0
2024-10-24 09:45:00,748.77,748.78,746.37,746.94,20689.0,748.77,748.78,746.37,746.94,20689.0
2024-10-24 09:50:00,747.0,748.78,747.0,748.04,11061.0,747.0,748.78,747.0,748.04,11061.0
2024-10-24 09:55:00,748.25,749.27,747.93,749.24,11651.0,748.25,749.27,747.93,749.24,11651.0
2024-10-24 10:00:00,749.27,751.29,748.85,750.0,43962.0,749.27,751.29,748.85,750.0,43962.0
2024-10-24 10:05:00,750.56,750.91,750.0,750.53,10312.0,750.56,750.91,750.0,750.53,10312.0
2024-10-24 10:10:00,750.44,751.71,750.39,750.91,13388.0,750.44,751.71,750.39,750.91,13388.0
2024-10-24 10:15:00,751.4,751.4,749.5,749.5,6484.0,751.4,751.4,749.5,749.5,6484.0
2024-10-24 10:20:00,749.53,749.53,748.08,748.75,6509.0,749.53,749.53,748.08,748.75,6509.0
2024-10-24 10:25:00,749.05,749.17,747.2,747.83,9994.0,749.05,749.17,747.2,747.83,9994.0
2024-10-24 10:30:00,747.82,750.45,747.82,750.45,10117.0,747.82,750.45,747.82,750.45,10117.0
2024-10-24 10:35:00,750.49,750.77,749.97,750.3,8568.0,750.49,750.77,749.97,750.3,8568.0
2024-10-24 10:40:00,750.13,752.42,750.13,751.8,27571.0,750.13,752.42,750.13,751.8,27571.0
2024-10-24 10:45:00,751.75,751.76,749.99,750.17,11550.0,751.75,751.76,749.99,750.17,11550.0
2024-10-24 10:50:00,749.88,750.02,748.53,748.79,9142.0,749.88,750.02,748.53,748.79,9142.0
2024-10-24 10:55:00,749.0,749.0,748.34,748.49,4982.0,749.0,749.0,748.34,748.49,4982.0
2024-10-24 11:00:00,748.68,749.15,748.27,748.74,6403.0,748.68,749.15,748.27,748.74,6403.0
2024-10-24 11:05:00,748.81,748.85,747.96,748.76,6355.0,748.81,748.85,747.96,748.76,6355.0
2024-10-24 11:10:00,749.17,749.17,748.46,748.9,5095.0,749.17,749.17,748.46,748.9,5095.0
2024-10-24 11:15:00,749.01,749.01,748.38,748.79,4393.0,749.01,749.01,748.38,748.79,4393.0
2024-10-24 11:20:00,749.09,749.44,748.19,748.33,10258.0,749.09,749.44,748.19,748.33,10258.0
2024-10-24 11:25:00,748.46,748.96,747.88,748.47,6815.0,748.46,748.96,747.88,748.47,6815.0
2024-10-24 11:30:00,748.36,748.97,748.36,748.84,5771.0,748.36,748.97,748.36,748.84,5771.0
2024-10-24 11:35:00,748.84,749.18,747.8,747.8,6823.0,748.84,749.18,747.8,747.8,6823.0
2024-10-24 11:40:00,747.72,748.03,747.5,747.73,5555.0,747.72,748.03,747.5,747.73,5555.0
2024-10-24 11:45:00,747.86,748.0,746.3,746.51,10637.0,747.86,748.0,746.3,746.51,10637.0
2024-10-24 11:50:00,746.72,748.41,746.25,748.41,5564.0,746.72,748.41,746.25,748.41,5564.0
2024-10-24 11:55:00,747.98,749.94,747.98,749.8,14918.0,747.98,749.94,747.98,749.8,14918.0
2024-10-24 12:00:00,750.0,750.47,749.16,749.59,7565.0,750.0,750.47,749.16,749.59,7565.0
2024-10-24 12:05:00,749.59,749.63,748.22,748.96,7241.0,749.59,749.63,748.22,748.96,7241.0
2024-10-24 12:10:00,749.13,749.13,748.0,748.56,5748.0,749.13,749.13,748.0,748.56,5748.0
2024-10-24 12:15:00,748.33,748.38,747.69,747.97,14889.0,748.33,748.38,747.69,747.97,14889.0
2024-10-24 12:20:00,747.68,748.98,747.18,748.85,13729.0,747.68,748.98,747.18,748.85,13729.0
2024-10-24 12:25:00,748.88,750.99,748.68,750.52,20257.0,748.88,750.99,748.68,750.52,20257.0
2024-10-24 12:30:00,750.5,752.0,750.4,751.49,24914.0,750.5,752.0,750.4,751.49,24914.0
2024-10-24 12:35:00,751.53,751.65,750.7,751.14,8973.0,751.53,751.65,750.7,751.14,8973.0
2024-10-24 12:40:00,751.35,752.67,751.2,751.96,17620.0,751.35,752.67,751.2,751.96,17620.0
2024-10-24 12:45:00,751.98,753.88,751.98,753.88,18750.0,751.98,753.88,751.98,753.88,18750.0
2024-10-24 12:50:00,753.98,754.02,752.68,752.93,17483.0,753.98,754.02,752.68,752.93,17483.0
2024-10-24 12:55:00,752.76,754.97,752.76,754.93,27777.0,752.76,754.97,752.76,754.93,27777.0
2024-10-24 13:00:00,754.95,755.15,753.69,754.81,27074.0,754.95,755.15,753.69,754.81,27074.0
2024-10-24 13:05:00,754.66,754.68,753.35,753.35,9296.0,754.66,754.68,753.35,753.35,9296.0
2024-10-24 13:10:00,753.66,754.28,753.32,753.56,11155.0,753.66,754.28,753.32,753.56,11155.0
2024-10-24 13:15:00,753.63,753.87,753.06,753.86,10141.0,753.63,753.87,753.06,753.86,10141.0
2024-10-24 13:20:00,753.86,754.11,753.61,753.75,15604.0,753.86,754.11,753.61,753.75,15604.0
2024-10-24 13:25:00,753.86,753.86,753.25,753.71,2211.0,753.86,753.86,753.25,753.71,2211.0
2024-10-24 13:30:00,753.78,754.09,753.59,753.84,4458.0,753.78,754.09,753.59,753.84,4458.0
2024-10-24 13:35:00,753.87,754.06,753.14,753.28,3575.0,753.87,754.06,753.14,753.28,3575.0
2024-10-24 13:40:00,752.91,753.41,752.74,753.41,5202.0,752.91,753.41,752.74,753.41,5202.0
2024-10-24 13:45:00,753.18,753.21,752.4,752.69,7334.0,753.18,753.21,752.4,752.69,7334.0
2024-10-24 13:50:00,752.68,752.95,752.41,752.78,4551.0,752.68,752.95,752.41,752.78,4551.0
2024-10-24 13:55:00,752.81,753.07,752.35,752.36,3230.0,752.81,753.07,752.35,752.36,3230.0
2024-10-24 14:00:00,752.27,752.41,751.66,752.28,7832.0,752.27,752.41,751.66,752.28,7832.0
2024-10-24 14:05:00,752.58,753.51,752.56,753.3,13703.0,752.58,753.51,752.56,753.3,13703.0
2024-10-24 14:10:00,753.3,753.7,753.11,753.3,10439.0,753.3,753.7,753.11,753.3,10439.0
2024-10-24 14:15:00,753.12,753.12,752.7,752.7,5872.0,753.12,753.12,752.7,752.7,5872.0
2024-10-24 14:20:00,752.7,754.0,752.48,753.31,10177.0,752.7,754.0,752.48,753.31,10177.0
2024-10-24 14:25:00,753.37,753.37,752.87,752.88,3938.0,753.37,753.37,752.87,752.88,3938.0
2024-10-24 14:30:00,752.99,753.37,752.63,753.05,4723.0,752.99,753.37,752.63,753.05,4723.0
2024-10-24 14:35:00,753.04,753.72,752.5,752.54,9268.0,753.04,753.72,752.5,752.54,9268.0
2024-10-24 14:40:00,752.5,753.1,752.47,752.88,3490.0,752.5,753.1,752.47,752.88,3490.0
2024-10-24 14:45:00,753.21,753.27,752.95,753.27,2376.0,753.21,753.27,752.95,753.27,2376.0
2024-10-24 14:50:00,753.34,754.43,753.19,753.71,15052.0,753.34,754.43,753.19,753.71,15052.0
2024-10-24 14:55:00,753.84,754.29,753.55,753.6,3987.0,753.84,754.29,753.55,753.6,3987.0
2024-10-24 15:00:00,753.56,753.56,752.16,752.34,6254.0,753.56,753.56,752.16,752.34,6254.0
2024-10-24 15:05:00,752.67,753.99,752.67,753.86,6616.0,752.67,753.99,752.67,753.86,6616.0
2024-10-24 15:10:00,753.6,754.62,753.59,754.3,9201.0,753.6,754.62,753.59,754.3,9201.0
2024-10-24 15:15:00,754.15,754.6,754.04,754.33,9230.0,754.15,754.6,754.04,754.33,9230.0
2024-10-24 15:20:00,754.45,755.47,754.35,755.23,18831.0,754.45,755.47,754.35,755.23,18831.0
2024-10-24 15:25:00,755.14,755.34,754.3,754.88,13999.0,755.14,755.34,754.3,754.88,13999.0
2024-10-24 15:30:00,754.87,755.82,754.62,754.88,15286.0,754.87,755.82,754.62,754.88,15286.0
2024-10-24 15:35:00,755.27,755.29,754.67,754.67,4951.0,755.27,755.29,754.67,754.67,4951.0
2024-10-24 15:40:00,754.55,754.84,753.73,754.05,28753.0,754.55,754.84,753.73,754.05,28753.0
2024-10-24 15:45:00,753.93,755.0,753.72,754.55,14099.0,753.93,755.0,753.72,754.55,14099.0
2024-10-24 15:50:00,754.71,754.74,753.41,754.35,38976.0,754.71,754.74,753.41,754.35,38976.0
2024-10-24 15:55:00,754.32,755.18,754.25,754.54,67082.0,754.32,755.18,754.25,754.54,67082.0
2024-10-25 09:30:00,756.17,758.52,754.42,754.42,46543.0,756.17,758.52,754.42,754.42,46543.0
2024-10-25 09:35:00,754.8,755.97,753.53,755.36,13700.0,754.8,755.97,753.53,755.36,13700.0
2024-10-25 09:40:00,755.62,759.84,755.59,759.3,23020.0,755.62,759.84,755.59,759.3,23020.0
2024-10-25 09:45:00,759.71,759.85,758.64,759.35,31918.0,759.71,759.85,758.64,759.35,31918.0
2024-10-25 09:50:00,759.5,760.72,758.94,760.33,30092.0,759.5,760.72,758.94,760.33,30092.0
2024-10-25 09:55:00,760.21,762.7,760.21,762.7,36396.0,760.21,762.7,760.21,762.7,36396.0
2024-10-25 10:00:00,762.7,765.38,762.45,764.01,74436.0,762.7,765.38,762.45,764.01,74436.0
2024-10-25 10:05:00,763.88,764.71,762.85,764.29,23431.0,763.88,764.71,762.85,764.29,23431.0
2024-10-25 10:10:00,764.53,765.04,763.15,764.33,16337.0,764.53,765.04,763.15,764.33,16337.0
2024-10-25 10:15:00,764.69,767.0,764.4,766.57,38605.0,764.69,767.0,764.4,766.57,38605.0
2024-10-25 10:20:00,766.58,768.5,766.46,767.58,56587.0,766.58,768.5,766.46,767.58,56587.0
2024-10-25 10:25:00,767.6,767.9,766.25,767.36,25395.0,767.6,767.9,766.25,767.36,25395.0
2024-10-25 10:30:00,767.0,767.44,766.19,766.87,18416.0,767.0,767.44,766.19,766.87,18416.0
2024-10-25 10:35:00,766.93,767.34,765.5,766.07,24425.0,766.93,767.34,765.5,766.07,24425.0
2024-10-25 10:40:00,765.97,767.29,765.18,766.05,18525.0,765.97,767.29,765.18,766.05,18525.0
2024-10-25 10:45:00,766.12,766.36,764.17,765.0,26991.0,766.12,766.36,764.17,765.0,26991.0
2024-10-25 10:50:00,764.96,765.4,763.66,764.16,14224.0,764.96,765.4,763.66,764.16,14224.0
2024-10-25 10:55:00,763.95,764.42,763.11,763.86,20199.0,763.95,764.42,763.11,763.86,20199.0
2024-10-25 11:00:00,763.74,764.63,763.71,763.86,12411.0,763.74,764.63,763.71,763.86,12411.0
2024-10-25 11:05:00,764.03,764.05,763.39,763.41,20083.0,764.03,764.05,763.39,763.41,20083.0
2024-10-25 11:10:00,763.53,764.13,762.93,763.5,14319.0,763.53,764.13,762.93,763.5,14319.0
2024-10-25 11:15:00,763.49,763.68,762.58,763.47,15849.0,763.49,763.68,762.58,763.47,15849.0
2024-10-25 11:20:00,763.49,763.49,761.66,762.41,11865.0,763.49,763.49,761.66,762.41,11865.0
2024-10-25 11:25:00,762.64,762.71,760.77,760.78,13180.0,762.64,762.71,760.77,760.78,13180.0
2024-10-25 11:30:00,761.11,761.66,760.09,760.23,13118.0,761.11,761.66,760.09,760.23,13118.0
2024-10-25 11:35:00,760.06,760.43,759.62,759.71,16909.0,760.06,760.43,759.62,759.71,16909.0
2024-10-25 11:40:00,759.84,761.33,759.14,761.29,29014.0,759.84,761.33,759.14,761.29,29014.0
2024-10-25 11:45:00,761.41,762.08,760.97,761.94,16351.0,761.41,762.08,760.97,761.94,16351.0
2024-10-25 11:50:00,761.89,761.89,760.84,761.19,12459.0,761.89,761.89,760.84,761.19,12459.0
2024-10-25 11:55:00,761.16,761.19,760.03,760.67,10631.0,761.16,761.19,760.03,760.67,10631.0
2024-10-25 12:00:00,760.69,760.89,759.75,760.54,5706.0,760.69,760.89,759.75,760.54,5706.0
2024-10-25 12:05:00,760.43,760.6,759.6,759.85,4799.0,760.43,760.6,759.6,759.85,4799.0
2024-10-25 12:10:00,759.85,760.27,759.41,760.1,7065.0,759.85,760.27,759.41,760.1,7065.0
2024-10-25 12:15:00,760.18,760.7,760.04,760.28,4939.0,760.18,760.7,760.04,760.28,4939.0
2024-10-25 12:20:00,760.25,761.06,760.23,760.59,3015.0,760.25,761.06,760.23,760.59,3015.0
2024-10-25 12:25:00,760.81,761.03,760.54,760.7,3832.0,760.81,761.03,760.54,760.7,3832.0
2024-10-25 12:30:00,761.11,761.17,760.48,760.89,9562.0,761.11,761.17,760.48,760.89,9562.0
2024-10-25 12:35:00,760.7,761.59,760.45,760.99,8115.0,760.7,761.59,760.45,760.99,8115.0
2024-10-25 12:40:00,761.02,761.03,759.62,760.89,17508.0,761.02,761.03,759.62,760.89,17508.0
2024-10-25 12:45:00,760.74,761.13,760.41,760.87,6518.0,760.74,761.13,760.41,760.87,6518.0
2024-10-25 12:50:00,761.27,762.17,761.02,761.65,8833.0,761.27,762.17,761.02,761.65,8833.0
2024-10-25 12:55:00,761.73,761.94,761.26,761.62,3861.0,761.73,761.94,761.26,761.62,3861.0
2024-10-25 13:00:00,761.62,761.62,760.74,760.81,5634.0,761.62,761.62,760.74,760.81,5634.0
2024-10-25 13:05:00,761.03,761.04,760.17,760.55,2950.0,761.03,761.04,760.17,760.55,2950.0
2024-10-25 13:10:00,760.13,760.34,759.12,759.46,17415.0,760.13,760.34,759.12,759.46,17415.0
2024-10-25 13:15:00,759.29,759.48,758.55,758.73,13210.0,759.29,759.48,758.55,758.73,13210.0
2024-10-25 13:20:00,758.54,758.54,756.6,758.08,12394.0,758.54,758.54,756.6,758.08,12394.0
2024-10-25 13:25:00,758.07,758.07,757.28,757.31,15222.0,758.07,758.07,757.28,757.31,15222.0
2024-10-25 13:30:00,757.3,758.06,756.49,757.59,8751.0,757.3,758.06,756.49,757.59,8751.0
2024-10-25 13:35:00,757.6,757.69,756.69,756.69,7488.0,757.6,757.69,756.69,756.69,7488.0
2024-10-25 13:40:00,756.49,756.49,754.12,754.44,14240.0,756.49,756.49,754.12,754.44,14240.0
2024-10-25 13:45:00,754.63,757.72,754.36,757.72,29268.0,754.63,757.72,754.36,757.72,29268.0
2024-10-25 13:50:00,757.53,758.23,757.36,757.73,11017.0,757.53,758.23,757.36,757.73,11017.0
2024-10-25 13:55:00,757.82,757.82,755.87,756.28,7849.0,757.82,757.82,755.87,756.28,7849.0
2024-10-25 14:00:00,756.42,756.69,755.36,756.69,11195.0,756.42,756.69,755.36,756.69,11195.0
2024-10-25 14:05:00,756.64,756.64,754.51,755.01,10951.0,756.64,756.64,754.51,755.01,10951.0
2024-10-25 14:10:00,754.99,756.33,754.65,756.32,9300.0,754.99,756.33,754.65,756.32,9300.0
2024-10-25 14:15:00,756.3,756.59,755.5,756.48,3177.0,756.3,756.59,755.5,756.48,3177.0
2024-10-25 14:20:00,756.59,756.89,755.91,756.28,8088.0,756.59,756.89,755.91,756.28,8088.0
2024-10-25 14:25:00,756.41,758.0,756.36,757.99,10476.0,756.41,758.0,756.36,757.99,10476.0
2024-10-25 14:30:00,757.54,757.97,756.5,757.23,14290.0,757.54,757.97,756.5,757.23,14290.0
2024-10-25 14:35:00,757.43,758.1,757.12,757.7,7344.0,757.43,758.1,757.12,757.7,7344.0
2024-10-25 14:40:00,757.7,757.76,757.15,757.64,5454.0,757.7,757.76,757.15,757.64,5454.0
2024-10-25 14:45:00,757.97,758.98,757.97,758.62,16111.0,757.97,758.98,757.97,758.62,16111.0
2024-10-25 14:50:00,758.68,758.68,757.59,757.59,6656.0,758.68,758.68,757.59,757.59,6656.0
2024-10-25 14:55:00,757.66,758.32,757.56,758.32,4522.0,757.66,758.32,757.56,758.32,4522.0
2024-10-25 15:00:00,758.31,758.56,757.45,758.15,10273.0,758.31,758.56,757.45,758.15,10273.0
2024-10-25 15:05:00,758.11,758.2,757.46,757.92,6970.0,758.11,758.2,757.46,757.92,6970.0
2024-10-25 15:10:00,757.8,758.48,757.42,757.72,15568.0,757.8,758.48,757.42,757.72,15568.0
2024-10-25 15:15:00,757.94,758.07,757.44,757.57,9673.0,757.94,758.07,757.44,757.57,9673.0
2024-10-25 15:20:00,757.54,757.68,756.47,756.47,11481.0,757.54,757.68,756.47,756.47,11481.0
2024-10-25 15:25:00,756.66,757.27,756.64,757.05,5276.0,756.66,757.27,756.64,757.05,5276.0
2024-10-25 15:30:00,757.12,757.58,756.88,757.14,11032.0,757.12,757.58,756.88,757.14,11032.0
2024-10-25 15:35:00,756.93,757.44,756.9,756.9,12296.0,756.93,757.44,756.9,756.9,12296.0
2024-10-25 15:40:00,756.92,757.0,756.26,756.48,16259.0,756.92,757.0,756.26,756.48,16259.0
2024-10-25 15:45:00,756.54,757.31,756.4,757.18,9750.0,756.54,757.31,756.4,757.18,9750.0
2024-10-25 15:50:00,757.0,757.05,755.51,755.64,19933.0,757.0,757.05,755.51,755.64,19933.0
2024-10-25 15:55:00,755.6,755.65,754.12,754.85,102256.0,755.6,755.65,754.12,754.85,102256.0
2024-10-28 09:30:00,758.68,758.68,754.33,754.33,49758.0,758.68,758.68,754.33,754.33,49758.0
2024-10-28 09:35:00,754.92,754.97,753.13,754.03,25659.0,754.92,754.97,753.13,754.03,25659.0
2024-10-28 09:40:00,753.56,753.85,750.14,751.19,34365.0,753.56,753.85,750.14,751.19,34365.0
2024-10-28 09:45:00,751.11,752.05,750.15,751.01,20519.0,751.11,752.05,750.15,751.01,20519.0
2024-10-28 09:50:00,750.71,751.36,749.94,750.91,23276.0,750.71,751.36,749.94,750.91,23276.0
2024-10-28 09:55:00,750.95,753.11,750.72,753.07,15885.0,750.95,753.11,750.72,753.07,15885.0
2024-10-28 10:00:00,752.97,754.06,752.2,752.63,15464.0,752.97,754.06,752.2,752.63,15464.0
2024-10-28 10:05:00,752.99,752.99,750.68,752.38,14904.0,752.99,752.99,750.68,752.38,14904.0
2024-10-28 10:10:00,752.26,752.36,750.88,751.76,20119.0,752.26,752.36,750.88,751.76,20119.0
2024-10-28 10:15:00,751.55,752.77,751.2,752.65,14854.0,751.55,752.77,751.2,752.65,14854.0
2024-10-28 10:20:00,752.65,753.68,752.04,752.44,27721.0,752.65,753.68,752.04,752.44,27721.0
2024-10-28 10:25:00,752.51,753.92,752.42,752.81,10899.0,752.51,753.92,752.42,752.81,10899.0
2024-10-28 10:30:00,752.87,753.02,751.0,751.24,6359.0,752.87,753.02,751.0,751.24,6359.0
2024-10-28 10:35:00,751.24,752.32,751.0,751.83,9752.0,751.24,752.32,751.0,751.83,9752.0
2024-10-28 10:40:00,751.63,752.62,751.36,752.05,6841.0,751.63,752.62,751.36,752.05,6841.0
2024-10-28 10:45:00,752.27,752.67,751.93,752.33,7408.0,752.27,752.67,751.93,752.33,7408.0
2024-10-28 10:50:00,752.38,753.36,751.95,753.09,18469.0,752.38,753.36,751.95,753.09,18469.0
2024-10-28 10:55:00,752.88,753.0,752.13,753.0,5265.0,752.88,753.0,752.13,753.0,5265.0
2024-10-28 11:00:00,752.84,752.97,750.16,751.32,15942.0,752.84,752.97,750.16,751.32,15942.0
2024-10-28 11:05:00,751.18,751.33,750.0,750.55,28119.0,751.18,751.33,750.0,750.55,28119.0
2024-10-28 11:10:00,750.64,750.97,750.18,750.9,7858.0,750.64,750.97,750.18,750.9,7858.0
2024-10-28 11:15:00,750.74,751.31,750.25,750.95,6562.0,750.74,751.31,750.25,750.95,6562.0
2024-10-28 11:20:00,750.95,751.37,750.51,751.17,7987.0,750.95,751.37,750.51,751.17,7987.0
2024-10-28 11:25:00,751.19,751.34,750.57,750.78,5662.0,751.19,751.34,750.57,750.78,5662.0
2024-10-28 11:30:00,750.71,751.87,750.32,750.94,8219.0,750.71,751.87,750.32,750.94,8219.0
2024-10-28 11:35:00,751.16,751.85,750.73,751.62,8664.0,751.16,751.85,750.73,751.62,8664.0
2024-10-28 11:40:00,751.19,751.45,750.17,750.32,6396.0,751.19,751.45,750.17,750.32,6396.0
2024-10-28 11:45:00,750.3,751.24,750.25,751.22,10156.0,750.3,751.24,750.25,751.22,10156.0
2024-10-28 11:50:00,751.23,751.97,751.02,751.53,18025.0,751.23,751.97,751.02,751.53,18025.0
2024-10-28 11:55:00,751.38,752.0,751.08,752.0,4065.0,751.38,752.0,751.08,752.0,4065.0
2024-10-28 12:00:00,751.86,751.86,750.9,751.78,9621.0,751.86,751.86,750.9,751.78,9621.0
2024-10-28 12:05:00,751.6,752.17,751.51,752.1,7291.0,751.6,752.17,751.51,752.1,7291.0
2024-10-28 12:10:00,752.07,752.41,751.66,751.86,7646.0,752.07,752.41,751.66,751.86,7646.0
2024-10-28 12:15:00,751.66,752.07,751.66,751.88,2000.0,751.66,752.07,751.66,751.88,2000.0
2024-10-28 12:20:00,752.14,752.72,751.99,752.22,7185.0,752.14,752.72,751.99,752.22,7185.0
2024-10-28 12:25:00,752.46,752.65,752.21,752.65,4050.0,752.46,752.65,752.21,752.65,4050.0
2024-10-28 12:30:00,752.64,752.64,751.77,751.77,5292.0,752.64,752.64,751.77,751.77,5292.0
2024-10-28 12:35:00,751.53,751.73,750.9,751.1,6169.0,751.53,751.73,750.9,751.1,6169.0
2024-10-28 12:40:00,751.33,752.18,751.31,752.18,4730.0,751.33,752.18,751.31,752.18,4730.0
2024-10-28 12:45:00,752.02,752.27,751.82,752.25,8353.0,752.02,752.27,751.82,752.25,8353.0
2024-10-28 12:50:00,752.47,752.48,751.57,751.59,4537.0,752.47,752.48,751.57,751.59,4537.0
2024-10-28 12:55:00,751.69,751.7,750.67,750.67,6167.0,751.69,751.7,750.67,750.67,6167.0
2024-10-28 13:00:00,750.76,751.02,750.39,750.69,5498.0,750.76,751.02,750.39,750.69,5498.0
2024-10-28 13:05:00,750.69,751.66,750.69,751.42,2714.0,750.69,751.66,750.69,751.42,2714.0
2024-10-28 13:10:00,751.49,751.51,750.21,750.43,6978.0,751.49,751.51,750.21,750.43,6978.0
2024-10-28 13:15:00,750.33,751.09,750.32,751.02,4532.0,750.33,751.09,750.32,751.02,4532.0
2024-10-28 13:20:00,751.3,751.7,751.01,751.38,3000.0,751.3,751.7,751.01,751.38,3000.0
2024-10-28 13:25:00,751.15,751.46,751.15,751.46,2635.0,751.15,751.46,751.15,751.46,2635.0
2024-10-28 13:30:00,751.32,751.72,751.32,751.63,3512.0,751.32,751.72,751.32,751.63,3512.0
2024-10-28 13:35:00,751.63,751.79,751.49,751.76,2793.0,751.63,751.79,751.49,751.76,2793.0
2024-10-28 13:40:00,751.59,751.89,751.5,751.71,1000.0,751.59,751.89,751.5,751.71,1000.0
2024-10-28 13:45:00,751.85,751.85,750.82,751.27,9184.0,751.85,751.85,750.82,751.27,9184.0
2024-10-28 13:50:00,751.43,751.72,751.43,751.53,2517.0,751.43,751.72,751.43,751.53,2517.0
2024-10-28 13:55:00,751.67,751.79,751.18,751.32,3274.0,751.67,751.79,751.18,751.32,3274.0
2024-10-28 14:00:00,751.12,751.26,750.65,751.08,7631.0,751.12,751.26,750.65,751.08,7631.0
2024-10-28 14:05:00,751.08,751.77,750.92,751.7,10158.0,751.08,751.77,750.92,751.7,10158.0
2024-10-28 14:10:00,751.57,751.61,751.21,751.21,10827.0,751.57,751.61,751.21,751.21,10827.0
2024-10-28 14:15:00,751.21,751.46,750.98,751.39,4740.0,751.21,751.46,750.98,751.39,4740.0
2024-10-28 14:20:00,751.17,751.39,750.81,751.07,8422.0,751.17,751.39,750.81,751.07,8422.0
2024-10-28 14:25:00,750.81,751.43,750.54,750.69,15109.0,750.81,751.43,750.54,750.69,15109.0
2024-10-28 14:30:00,750.57,751.41,750.57,751.22,10865.0,750.57,751.41,750.57,751.22,10865.0
2024-10-28 14:35:00,751.03,751.22,750.5,750.78,8539.0,751.03,751.22,750.5,750.78,8539.0
2024-10-28 14:40:00,750.85,750.86,750.14,750.33,11520.0,750.85,750.86,750.14,750.33,11520.0
2024-10-28 14:45:00,750.2,750.66,749.85,750.61,12140.0,750.2,750.66,749.85,750.61,12140.0
2024-10-28 14:50:00,750.78,751.64,750.78,751.39,14767.0,750.78,751.64,750.78,751.39,14767.0
2024-10-28 14:55:00,751.25,751.43,750.15,750.15,11223.0,751.25,751.43,750.15,750.15,11223.0
2024-10-28 15:00:00,750.0,750.62,749.66,750.03,12416.0,750.0,750.62,749.66,750.03,12416.0
2024-10-28 15:05:00,749.85,749.96,749.05,749.15,12488.0,749.85,749.96,749.05,749.15,12488.0
2024-10-28 15:10:00,749.06,749.52,748.57,748.79,15751.0,749.06,749.52,748.57,748.79,15751.0
2024-10-28 15:15:00,748.83,749.27,747.88,747.98,16050.0,748.83,749.27,747.88,747.98,16050.0
2024-10-28 15:20:00,748.08,748.72,748.0,748.46,13956.0,748.08,748.72,748.0,748.46,13956.0
2024-10-28 15:25:00,748.47,748.92,748.24,748.76,15672.0,748.47,748.92,748.24,748.76,15672.0
2024-10-28 15:30:00,748.8,749.74,748.37,749.61,15864.0,748.8,749.74,748.37,749.61,15864.0
2024-10-28 15:35:00,749.61,750.01,749.45,749.63,11939.0,749.61,750.01,749.45,749.63,11939.0
2024-10-28 15:40:00,749.8,750.35,749.71,750.31,18919.0,749.8,750.35,749.71,750.31,18919.0
2024-10-28 15:45:00,750.32,751.0,750.3,750.67,17370.0,750.32,751.0,750.3,750.67,17370.0
2024-10-28 15:50:00,750.55,750.75,749.67,750.37,20737.0,750.55,750.75,749.67,750.37,20737.0
2024-10-28 15:55:00,750.42,750.42,749.01,749.6,63559.0,750.42,750.42,749.01,749.6,63559.0
2024-10-29 09:30:00,751.13,755.73,749.19,754.26,66217.0,751.13,755.73,749.19,754.26,66217.0
2024-10-29 09:35:00,753.98,754.34,749.92,749.92,15179.0,753.98,754.34,749.92,749.92,15179.0
2024-10-29 09:40:00,750.0,751.26,749.29,750.27,11233.0,750.0,751.26,749.29,750.27,11233.0
2024-10-29 09:45:00,750.75,751.56,748.05,748.24,33100.0,750.75,751.56,748.05,748.24,33100.0
2024-10-29 09:50:00,748.57,749.69,748.01,749.69,12420.0,748.57,749.69,748.01,749.69,12420.0
2024-10-29 09:55:00,749.35,752.52,749.13,752.0,15828.0,749.35,752.52,749.13,752.0,15828.0
2024-10-29 10:00:00,752.56,753.49,751.78,753.0,31248.0,752.56,753.49,751.78,753.0,31248.0
2024-10-29 10:05:00,752.76,753.15,751.49,751.71,15041.0,752.76,753.15,751.49,751.71,15041.0
2024-10-29 10:10:00,751.51,752.15,751.51,751.88,4150.0,751.51,752.15,751.51,751.88,4150.0
2024-10-29 10:15:00,751.73,752.88,751.52,752.69,12071.0,751.73,752.88,751.52,752.69,12071.0
2024-10-29 10:20:00,752.78,753.8,752.06,753.74,12909.0,752.78,753.8,752.06,753.74,12909.0
2024-10-29 10:25:00,753.3,754.04,750.56,750.81,13686.0,753.3,754.04,750.56,750.81,13686.0
2024-10-29 10:30:00,750.88,752.12,750.78,751.15,6919.0,750.88,752.12,750.78,751.15,6919.0
2024-10-29 10:35:00,751.06,751.21,750.08,750.26,7561.0,751.06,751.21,750.08,750.26,7561.0
2024-10-29 10:40:00,750.33,751.8,750.16,751.68,4828.0,750.33,751.8,750.16,751.68,4828.0
2024-10-29 10:45:00,751.75,753.48,751.69,753.28,16465.0,751.75,753.48,751.69,753.28,16465.0
2024-10-29 10:50:00,753.54,755.34,752.92,755.11,21717.0,753.54,755.34,752.92,755.11,21717.0
2024-10-29 10:55:00,754.93,756.42,754.17,755.6,19848.0,754.93,756.42,754.17,755.6,19848.0
2024-10-29 11:00:00,755.29,756.18,755.15,755.81,11733.0,755.29,756.18,755.15,755.81,11733.0
2024-10-29 11:05:00,755.65,755.65,753.63,754.06,15332.0,755.65,755.65,753.63,754.06,15332.0
2024-10-29 11:10:00,754.44,754.93,753.8,754.47,8335.0,754.44,754.93,753.8,754.47,8335.0
2024-10-29 11:15:00,754.32,755.12,754.21,754.54,7630.0,754.32,755.12,754.21,754.54,7630.0
2024-10-29 11:20:00,754.52,754.8,754.01,754.72,6547.0,754.52,754.8,754.01,754.72,6547.0
2024-10-29 11:25:00,754.55,755.7,754.35,754.98,21643.0,754.55,755.7,754.35,754.98,21643.0
2024-10-29 11:30:00,755.02,755.1,753.83,753.83,12785.0,755.02,755.1,753.83,753.83,12785.0
2024-10-29 11:35:00,753.77,754.37,753.22,754.07,7331.0,753.77,754.37,753.22,754.07,7331.0
2024-10-29 11:40:00,754.42,754.69,754.25,754.69,8652.0,754.42,754.69,754.25,754.69,8652.0
2024-10-29 11:45:00,754.61,755.54,754.55,754.78,6053.0,754.61,755.54,754.55,754.78,6053.0
2024-10-29 11:50:00,755.04,755.41,754.39,754.75,4286.0,755.04,755.41,754.39,754.75,4286.0
2024-10-29 11:55:00,755.0,755.66,755.0,755.66,3937.0,755.0,755.66,755.0,755.66,3937.0
2024-10-29 12:00:00,755.65,756.3,755.51,755.68,13612.0,755.65,756.3,755.51,755.68,13612.0
2024-10-29 12:05:00,755.86,756.03,755.59,755.96,4559.0,755.86,756.03,755.59,755.96,4559.0
2024-10-29 12:10:00,755.85,755.94,755.16,755.55,6738.0,755.85,755.94,755.16,755.55,6738.0
2024-10-29 12:15:00,755.41,756.26,755.32,755.76,4679.0,755.41,756.26,755.32,755.76,4679.0
2024-10-29 12:20:00,755.93,757.32,755.63,757.32,21358.0,755.93,757.32,755.63,757.32,21358.0
2024-10-29 12:25:00,756.98,757.55,756.94,757.2,26366.0,756.98,757.55,756.94,757.2,26366.0
2024-10-29 12:30:00,757.35,758.33,757.11,757.3,7898.0,757.35,758.33,757.11,757.3,7898.0
2024-10-29 12:35:00,757.42,759.51,757.0,759.2,26722.0,757.42,759.51,757.0,759.2,26722.0
2024-10-29 12:40:00,759.38,760.0,759.33,759.48,23943.0,759.38,760.0,759.33,759.48,23943.0
2024-10-29 12:45:00,759.47,760.04,759.17,759.78,12417.0,759.47,760.04,759.17,759.78,12417.0
2024-10-29 12:50:00,759.6,760.59,759.44,759.44,24005.0,759.6,760.59,759.44,759.44,24005.0
2024-10-29 12:55:00,759.56,759.7,758.05,758.97,15336.0,759.56,759.7,758.05,758.97,15336.0
2024-10-29 13:00:00,759.11,760.22,758.92,759.77,17574.0,759.11,760.22,758.92,759.77,17574.0
2024-10-29 13:05:00,760.09,760.84,759.8,760.39,9225.0,760.09,760.84,759.8,760.39,9225.0
2024-10-29 13:10:00,760.43,760.84,760.32,760.57,8730.0,760.43,760.84,760.32,760.57,8730.0
2024-10-29 13:15:00,760.48,761.0,760.45,760.67,9923.0,760.48,761.0,760.45,760.67,9923.0
2024-10-29 13:20:00,760.87,761.2,760.04,760.96,12682.0,760.87,761.2,760.04,760.96,12682.0
2024-10-29 13:25:00,760.82,760.84,760.07,760.58,9708.0,760.82,760.84,760.07,760.58,9708.0
2024-10-29 13:30:00,760.48,761.8,760.39,761.8,11020.0,760.48,761.8,760.39,761.8,11020.0
2024-10-29 13:35:00,761.77,763.88,761.77,762.86,33173.0,761.77,763.88,761.77,762.86,33173.0
2024-10-29 13:40:00,762.86,762.86,761.52,761.54,14664.0,762.86,762.86,761.52,761.54,14664.0
2024-10-29 13:45:00,761.74,762.83,761.74,762.38,10999.0,761.74,762.83,761.74,762.38,10999.0
2024-10-29 13:50:00,762.68,763.0,761.67,762.21,12269.0,762.68,763.0,761.67,762.21,12269.0
2024-10-29 13:55:00,761.87,762.21,761.55,761.8,14740.0,761.87,762.21,761.55,761.8,14740.0
2024-10-29 14:00:00,761.75,762.03,760.62,760.7,15594.0,761.75,762.03,760.62,760.7,15594.0
2024-10-29 14:05:00,760.81,761.15,760.23,761.15,6994.0,760.81,761.15,760.23,761.15,6994.0
2024-10-29 14:10:00,761.3,761.31,760.13,760.71,7538.0,761.3,761.31,760.13,760.71,7538.0
2024-10-29 14:15:00,760.71,761.08,759.99,760.95,10786.0,760.71,761.08,759.99,760.95,10786.0
2024-10-29 14:20:00,760.89,760.96,760.49,760.6,3576.0,760.89,760.96,760.49,760.6,3576.0
2024-10-29 14:25:00,760.55,760.55,759.92,760.43,10929.0,760.55,760.55,759.92,760.43,10929.0
2024-10-29 14:30:00,760.37,761.22,760.28,761.11,10779.0,760.37,761.22,760.28,761.11,10779.0
2024-10-29 14:35:00,761.11,761.5,760.83,761.49,8151.0,761.11,761.5,760.83,761.49,8151.0
2024-10-29 14:40:00,761.18,761.54,760.91,760.92,6856.0,761.18,761.54,760.91,760.92,6856.0
2024-10-29 14:45:00,760.85,761.0,760.48,760.82,12853.0,760.85,761.0,760.48,760.82,12853.0
2024-10-29 14:50:00,760.82,761.03,760.49,760.72,5702.0,760.82,761.03,760.49,760.72,5702.0
2024-10-29 14:55:00,760.54,760.84,760.16,760.47,5802.0,760.54,760.84,760.16,760.47,5802.0
2024-10-29 15:00:00,760.45,760.45,759.84,760.24,6274.0,760.45,760.45,759.84,760.24,6274.0
2024-10-29 15:05:00,760.34,761.19,760.07,761.19,5648.0,760.34,761.19,760.07,761.19,5648.0
2024-10-29 15:10:00,761.0,761.85,760.88,761.85,9187.0,761.0,761.85,760.88,761.85,9187.0
2024-10-29 15:15:00,761.66,761.85,761.11,761.17,8061.0,761.66,761.85,761.11,761.17,8061.0
2024-10-29 15:20:00,761.0,761.65,761.0,761.25,5704.0,761.0,761.65,761.0,761.25,5704.0
2024-10-29 15:25:00,761.22,761.4,760.8,761.0,8716.0,761.22,761.4,760.8,761.0,8716.0
2024-10-29 15:30:00,761.09,761.65,760.87,761.63,8365.0,761.09,761.65,760.87,761.63,8365.0
2024-10-29 15:35:00,761.63,761.82,759.54,760.77,21816.0,761.63,761.82,759.54,760.77,21816.0
2024-10-29 15:40:00,760.62,761.6,760.35,761.4,20839.0,760.62,761.6,760.35,761.4,20839.0
2024-10-29 15:45:00,761.4,761.77,761.0,761.05,21992.0,761.4,761.77,761.0,761.05,21992.0
2024-10-29 15:50:00,761.0,761.02,759.67,759.94,31371.0,761.0,761.02,759.67,759.94,31371.0
2024-10-29 15:55:00,760.27,760.71,759.28,759.28,77568.0,760.27,760.71,759.28,759.28,77568.0
2024-10-30 09:30:00,758.08,759.0,755.5,755.56,43347.0,758.08,759.0,755.5,755.56,43347.0
2024-10-30 09:35:00,755.47,758.48,755.28,756.32,10274.0,755.47,758.48,755.28,756.32,10274.0
2024-10-30 09:40:00,756.56,756.56,754.86,755.03,11417.0,756.56,756.56,754.86,755.03,11417.0
2024-10-30 09:45:00,755.1,756.54,754.79,754.79,13493.0,755.1,756.54,754.79,754.79,13493.0
2024-10-30 09:50:00,755.13,755.56,753.62,755.56,13125.0,755.13,755.56,753.62,755.56,13125.0
2024-10-30 09:55:00,755.27,755.41,754.07,754.9,8885.0,755.27,755.41,754.07,754.9,8885.0
2024-10-30 10:00:00,754.8,757.27,754.8,757.11,11614.0,754.8,757.27,754.8,757.11,11614.0
2024-10-30 10:05:00,757.1,758.2,756.95,758.2,7702.0,757.1,758.2,756.95,758.2,7702.0
2024-10-30 10:10:00,757.93,758.18,755.46,755.47,9854.0,757.93,758.18,755.46,755.47,9854.0
2024-10-30 10:15:00,756.33,756.33,755.23,756.05,6240.0,756.33,756.33,755.23,756.05,6240.0
2024-10-30 10:20:00,756.27,756.85,756.01,756.56,4694.0,756.27,756.85,756.01,756.56,4694.0
2024-10-30 10:25:00,756.57,756.93,756.26,756.36,6948.0,756.57,756.93,756.26,756.36,6948.0
2024-10-30 10:30:00,756.34,756.66,755.8,756.5,8225.0,756.34,756.66,755.8,756.5,8225.0
2024-10-30 10:35:00,756.5,756.51,755.0,755.21,6784.0,756.5,756.51,755.0,755.21,6784.0
2024-10-30 10:40:00,755.21,755.83,755.2,755.68,4920.0,755.21,755.83,755.2,755.68,4920.0
2024-10-30 10:45:00,755.56,755.77,754.36,754.68,6675.0,755.56,755.77,754.36,754.68,6675.0
2024-10-30 10:50:00,755.0,755.0,753.5,753.57,7268.0,755.0,755.0,753.5,753.57,7268.0
2024-10-30 10:55:00,753.58,754.54,753.0,753.83,14872.0,753.58,754.54,753.0,753.83,14872.0
2024-10-30 11:00:00,753.83,754.25,752.71,754.25,10992.0,753.83,754.25,752.71,754.25,10992.0
2024-10-30 11:05:00,754.05,754.22,753.42,753.45,3591.0,754.05,754.22,753.42,753.45,3591.0
2024-10-30 11:10:00,753.7,753.7,752.27,753.18,15587.0,753.7,753.7,752.27,753.18,15587.0
2024-10-30 11:15:00,753.2,754.05,752.45,753.81,12533.0,753.2,754.05,752.45,753.81,12533.0
2024-10-30 11:20:00,754.15,754.99,753.99,754.91,9679.0,754.15,754.99,753.99,754.91,9679.0
2024-10-30 11:25:00,755.0,756.84,755.0,756.84,9290.0,755.0,756.84,755.0,756.84,9290.0
2024-10-30 11:30:00,756.8,756.8,755.38,755.38,6581.0,756.8,756.8,755.38,755.38,6581.0
2024-10-30 11:35:00,755.32,756.54,755.06,756.42,3625.0,755.32,756.54,755.06,756.42,3625.0
2024-10-30 11:40:00,756.54,757.57,756.53,757.48,12232.0,756.54,757.57,756.53,757.48,12232.0
2024-10-30 11:45:00,757.13,757.92,756.91,757.51,13248.0,757.13,757.92,756.91,757.51,13248.0
2024-10-30 11:50:00,757.35,758.27,757.34,757.77,5065.0,757.35,758.27,757.34,757.77,5065.0
2024-10-30 11:55:00,757.81,758.53,757.81,758.47,7028.0,757.81,758.53,757.81,758.47,7028.0
2024-10-30 12:00:00,758.29,758.85,758.28,758.7,4287.0,758.29,758.85,758.28,758.7,4287.0
2024-10-30 12:05:00,758.98,759.79,758.64,758.78,12643.0,758.98,759.79,758.64,758.78,12643.0
2024-10-30 12:10:00,758.6,758.6,757.72,757.73,6180.0,758.6,758.6,757.72,757.73,6180.0
2024-10-30 12:15:00,758.1,758.32,757.57,757.57,4672.0,758.1,758.32,757.57,757.57,4672.0
2024-10-30 12:20:00,757.7,758.63,757.61,758.63,2032.0,757.7,758.63,757.61,758.63,2032.0
2024-10-30 12:25:00,758.74,759.18,758.46,759.18,2372.0,758.74,759.18,758.46,759.18,2372.0
2024-10-30 12:30:00,758.87,759.1,758.29,759.1,3630.0,758.87,759.1,758.29,759.1,3630.0
2024-10-30 12:35:00,759.0,759.14,758.37,758.56,3890.0,759.0,759.14,758.37,758.56,3890.0
2024-10-30 12:40:00,759.04,759.04,757.8,758.02,3838.0,759.04,759.04,757.8,758.02,3838.0
2024-10-30 12:45:00,758.2,758.26,757.95,758.07,3646.0,758.2,758.26,757.95,758.07,3646.0
2024-10-30 12:50:00,757.81,758.23,757.59,757.69,5802.0,757.81,758.23,757.59,757.69,5802.0
2024-10-30 12:55:00,757.53,758.25,757.0,757.56,11541.0,757.53,758.25,757.0,757.56,11541.0
2024-10-30 13:00:00,757.46,757.46,756.19,756.47,7532.0,757.46,757.46,756.19,756.47,7532.0
2024-10-30 13:05:00,756.39,757.01,756.27,756.48,3433.0,756.39,757.01,756.27,756.48,3433.0
2024-10-30 13:10:00,756.48,757.12,755.35,755.74,12588.0,756.48,757.12,755.35,755.74,12588.0
2024-10-30 13:15:00,755.83,756.62,755.75,756.6,9447.0,755.83,756.62,755.75,756.6,9447.0
2024-10-30 13:20:00,756.75,757.15,756.56,757.04,11340.0,756.75,757.15,756.56,757.04,11340.0
2024-10-30 13:25:00,757.3,757.42,756.55,756.55,9624.0,757.3,757.42,756.55,756.55,9624.0
2024-10-30 13:30:00,756.31,756.62,755.78,756.14,7485.0,756.31,756.62,755.78,756.14,7485.0
2024-10-30 13:35:00,756.26,756.37,755.08,755.35,11267.0,756.26,756.37,755.08,755.35,11267.0
2024-10-30 13:40:00,755.19,756.48,754.95,756.32,3700.0,755.19,756.48,754.95,756.32,3700.0
2024-10-30 13:45:00,756.31,757.2,756.27,757.18,5860.0,756.31,757.2,756.27,757.18,5860.0
2024-10-30 13:50:00,757.21,757.37,756.21,756.66,5992.0,757.21,757.37,756.21,756.66,5992.0
2024-10-30 13:55:00,756.56,756.56,756.11,756.28,3949.0,756.56,756.56,756.11,756.28,3949.0
2024-10-30 14:00:00,756.37,756.74,756.37,756.7,10400.0,756.37,756.74,756.37,756.7,10400.0
2024-10-30 14:05:00,756.65,757.88,756.65,757.31,9315.0,756.65,757.88,756.65,757.31,9315.0
2024-10-30 14:10:00,757.44,757.44,756.47,756.47,6642.0,757.44,757.44,756.47,756.47,6642.0
2024-10-30 14:15:00,755.8,756.02,754.94,755.17,4688.0,755.8,756.02,754.94,755.17,4688.0
2024-10-30 14:20:00,755.17,755.98,755.1,755.12,10496.0,755.17,755.98,755.1,755.12,10496.0
2024-10-30 14:25:00,755.05,755.24,754.74,754.91,5257.0,755.05,755.24,754.74,754.91,5257.0
2024-10-30 14:30:00,754.75,755.29,754.62,755.09,6756.0,754.75,755.29,754.62,755.09,6756.0
2024-10-30 14:35:00,755.3,755.94,755.3,755.73,2898.0,755.3,755.94,755.3,755.73,2898.0
2024-10-30 14:40:00,755.85,756.26,755.58,755.95,5358.0,755.85,756.26,755.58,755.95,5358.0
2024-10-30 14:45:00,755.95,756.26,755.95,756.2,3932.0,755.95,756.26,755.95,756.2,3932.0
2024-10-30 14:50:00,756.21,756.22,755.96,756.0,2089.0,756.21,756.22,755.96,756.0,2089.0
2024-10-30 14:55:00,756.0,756.17,755.65,755.73,4935.0,756.0,756.17,755.65,755.73,4935.0
2024-10-30 15:00:00,755.73,755.79,754.77,755.2,6935.0,755.73,755.79,754.77,755.2,6935.0
2024-10-30 15:05:00,755.27,755.27,754.43,754.99,7614.0,755.27,755.27,754.43,754.99,7614.0
2024-10-30 15:10:00,755.18,755.75,755.18,755.75,3633.0,755.18,755.75,755.18,755.75,3633.0
2024-10-30 15:15:00,755.72,755.72,754.28,754.42,3625.0,755.72,755.72,754.28,754.42,3625.0
2024-10-30 15:20:00,754.74,755.15,754.64,754.7,5383.0,754.74,755.15,754.64,754.7,5383.0
2024-10-30 15:25:00,754.7,754.93,754.26,754.26,10213.0,754.7,754.93,754.26,754.26,10213.0
2024-10-30 15:30:00,754.37,754.87,754.34,754.34,4331.0,754.37,754.87,754.34,754.34,4331.0
2024-10-30 15:35:00,754.51,754.75,753.74,754.53,9275.0,754.51,754.75,753.74,754.53,9275.0
2024-10-30 15:40:00,754.29,754.88,754.29,754.47,5936.0,754.29,754.88,754.29,754.47,5936.0
2024-10-30 15:45:00,754.6,754.9,753.97,754.35,5556.0,754.6,754.9,753.97,754.35,5556.0
2024-10-30 15:50:00,754.15,754.68,753.26,753.77,21267.0,754.15,754.68,753.26,753.77,21267.0
2024-10-30 15:55:00,753.44,754.19,753.31,753.73,46935.0,753.44,754.19,753.31,753.73,46935.0
2024-10-31 09:30:00,753.93,756.11,753.0,753.72,42014.0,753.93,756.11,753.0,753.72,42014.0
2024-10-31 09:35:00,753.72,756.57,752.29,752.53,17704.0,753.72,756.57,752.29,752.53,17704.0
2024-10-31 09:40:00,752.23,755.99,752.23,754.76,19633.0,752.23,755.99,752.23,754.76,19633.0
2024-10-31 09:45:00,754.0,755.56,753.97,754.17,10409.0,754.0,755.56,753.97,754.17,10409.0
2024-10-31 09:50:00,754.0,755.9,753.61,755.05,15811.0,754.0,755.9,753.61,755.05,15811.0
2024-10-31 09:55:00,755.01,755.65,753.71,754.64,12605.0,755.01,755.65,753.71,754.64,12605.0
2024-10-31 10:00:00,754.56,755.06,753.68,754.24,8488.0,754.56,755.06,753.68,754.24,8488.0
2024-10-31 10:05:00,754.02,755.64,753.7,755.34,9746.0,754.02,755.64,753.7,755.34,9746.0
2024-10-31 10:10:00,755.34,756.86,754.05,754.62,21530.0,755.34,756.86,754.05,754.62,21530.0
2024-10-31 10:15:00,754.96,757.57,754.01,757.53,17593.0,754.96,757.57,754.01,757.53,17593.0
2024-10-31 10:20:00,757.05,758.56,756.92,758.28,14548.0,757.05,758.56,756.92,758.28,14548.0
2024-10-31 10:25:00,758.28,758.32,756.11,756.9,30135.0,758.28,758.32,756.11,756.9,30135.0
2024-10-31 10:30:00,757.38,757.38,755.62,756.48,9558.0,757.38,757.38,755.62,756.48,9558.0
2024-10-31 10:35:00,756.66,758.95,756.57,758.3,9214.0,756.66,758.95,756.57,758.3,9214.0
2024-10-31 10:40:00,757.89,758.64,756.64,756.9,12431.0,757.89,758.64,756.64,756.9,12431.0
2024-10-31 10:45:00,756.98,757.2,755.69,756.09,5247.0,756.98,757.2,755.69,756.09,5247.0
2024-10-31 10:50:00,756.37,756.37,754.34,755.53,18979.0,756.37,756.37,754.34,755.53,18979.0
2024-10-31 10:55:00,755.56,756.5,755.28,755.65,10864.0,755.56,756.5,755.28,755.65,10864.0
2024-10-31 11:00:00,755.66,755.75,753.67,755.3,15460.0,755.66,755.75,753.67,755.3,15460.0
2024-10-31 11:05:00,755.3,756.8,753.99,756.49,11891.0,755.3,756.8,753.99,756.49,11891.0
2024-10-31 11:10:00,756.23,756.54,754.51,754.51,11070.0,756.23,756.54,754.51,754.51,11070.0
2024-10-31 11:15:00,754.68,757.27,754.22,756.85,14895.0,754.68,757.27,754.22,756.85,14895.0
2024-10-31 11:20:00,756.72,759.59,756.63,758.92,29173.0,756.72,759.59,756.63,758.92,29173.0
2024-10-31 11:25:00,758.57,760.79,758.56,759.76,30359.0,758.57,760.79,758.56,759.76,30359.0
2024-10-31 11:30:00,759.37,759.8,757.43,757.56,20191.0,759.37,759.8,757.43,757.56,20191.0
2024-10-31 11:35:00,757.47,758.49,756.97,758.21,16469.0,757.47,758.49,756.97,758.21,16469.0
2024-10-31 11:40:00,758.5,759.63,757.99,759.31,13957.0,758.5,759.63,757.99,759.31,13957.0
2024-10-31 11:45:00,759.31,759.51,757.83,758.46,11069.0,759.31,759.51,757.83,758.46,11069.0
2024-10-31 11:50:00,758.49,758.66,757.12,757.6,9756.0,758.49,758.66,757.12,757.6,9756.0
2024-10-31 11:55:00,757.83,759.45,757.83,759.45,23500.0,757.83,759.45,757.83,759.45,23500.0
2024-10-31 12:00:00,759.39,759.78,758.32,758.83,18311.0,759.39,759.78,758.32,758.83,18311.0
2024-10-31 12:05:00,758.96,760.4,758.95,759.42,23248.0,758.96,760.4,758.95,759.42,23248.0
2024-10-31 12:10:00,759.39,759.39,757.6,757.6,10256.0,759.39,759.39,757.6,757.6,10256.0
2024-10-31 12:15:00,758.0,758.01,757.22,757.97,14521.0,758.0,758.01,757.22,757.97,14521.0
2024-10-31 12:20:00,758.04,758.55,757.64,757.68,8289.0,758.04,758.55,757.64,757.68,8289.0
2024-10-31 12:25:00,757.57,757.96,755.52,756.67,12878.0,757.57,757.96,755.52,756.67,12878.0
2024-10-31 12:30:00,756.59,756.66,754.0,754.31,13506.0,756.59,756.66,754.0,754.31,13506.0
2024-10-31 12:35:00,754.27,755.29,754.0,754.76,8383.0,754.27,755.29,754.0,754.76,8383.0
2024-10-31 12:40:00,754.76,756.07,754.53,756.07,6246.0,754.76,756.07,754.53,756.07,6246.0
2024-10-31 12:45:00,756.11,756.48,755.12,755.46,6687.0,756.11,756.48,755.12,755.46,6687.0
2024-10-31 12:50:00,755.58,755.92,755.13,755.14,2817.0,755.58,755.92,755.13,755.14,2817.0
2024-10-31 12:55:00,755.06,755.41,754.07,754.24,9527.0,755.06,755.41,754.07,754.24,9527.0
2024-10-31 13:00:00,754.24,755.75,754.23,755.05,4808.0,754.24,755.75,754.23,755.05,4808.0
2024-10-31 13:05:00,755.0,755.62,754.7,755.43,22240.0,755.0,755.62,754.7,755.43,22240.0
2024-10-31 13:10:00,755.43,755.43,754.15,754.37,6933.0,755.43,755.43,754.15,754.37,6933.0
2024-10-31 13:15:00,754.37,755.96,754.15,755.79,12077.0,754.37,755.96,754.15,755.79,12077.0
2024-10-31 13:20:00,756.05,756.13,755.53,755.53,8072.0,756.05,756.13,755.53,755.53,8072.0
2024-10-31 13:25:00,755.9,756.08,754.35,754.97,5019.0,755.9,756.08,754.35,754.97,5019.0
2024-10-31 13:30:00,755.04,755.04,753.8,754.5,18894.0,755.04,755.04,753.8,754.5,18894.0
2024-10-31 13:35:00,754.49,754.55,753.52,754.09,5470.0,754.49,754.55,753.52,754.09,5470.0
2024-10-31 13:40:00,754.44,754.97,754.17,754.65,3695.0,754.44,754.97,754.17,754.65,3695.0
2024-10-31 13:45:00,754.44,755.53,753.89,755.53,7791.0,754.44,755.53,753.89,755.53,7791.0
2024-10-31 13:50:00,755.32,755.98,754.94,755.53,5581.0,755.32,755.98,754.94,755.53,5581.0
2024-10-31 13:55:00,755.4,755.62,754.71,754.77,8068.0,755.4,755.62,754.71,754.77,8068.0
2024-10-31 14:00:00,754.66,755.04,754.17,754.17,5413.0,754.66,755.04,754.17,754.17,5413.0
2024-10-31 14:05:00,754.4,755.63,754.33,754.33,10963.0,754.4,755.63,754.33,754.33,10963.0
2024-10-31 14:10:00,754.32,754.96,754.32,754.76,7549.0,754.32,754.96,754.32,754.76,7549.0
2024-10-31 14:15:00,754.9,755.27,754.12,754.85,10668.0,754.9,755.27,754.12,754.85,10668.0
2024-10-31 14:20:00,754.62,755.16,754.07,754.77,5620.0,754.62,755.16,754.07,754.77,5620.0
2024-10-31 14:25:00,754.78,755.09,754.12,755.09,7180.0,754.78,755.09,754.12,755.09,7180.0
2024-10-31 14:30:00,755.37,755.73,754.71,755.72,9251.0,755.37,755.73,754.71,755.72,9251.0
2024-10-31 14:35:00,755.71,755.76,754.0,754.12,11444.0,755.71,755.76,754.0,754.12,11444.0
2024-10-31 14:40:00,754.04,754.84,754.03,754.75,7098.0,754.04,754.84,754.03,754.75,7098.0
2024-10-31 14:45:00,754.78,755.04,754.47,754.69,5448.0,754.78,755.04,754.47,754.69,5448.0
2024-10-31 14:50:00,754.76,755.5,754.5,755.5,10259.0,754.76,755.5,754.5,755.5,10259.0
2024-10-31 14:55:00,755.53,756.03,755.31,756.03,14742.0,755.53,756.03,755.31,756.03,14742.0
2024-10-31 15:00:00,756.17,756.87,756.04,756.08,12071.0,756.17,756.87,756.04,756.08,12071.0
2024-10-31 15:05:00,756.32,757.16,756.07,756.64,18763.0,756.32,757.16,756.07,756.64,18763.0
2024-10-31 15:10:00,757.14,757.45,756.73,757.31,5791.0,757.14,757.45,756.73,757.31,5791.0
2024-10-31 15:15:00,757.17,757.35,756.64,757.13,9250.0,757.17,757.35,756.64,757.13,9250.0
2024-10-31 15:20:00,757.13,757.42,756.8,757.13,10142.0,757.13,757.42,756.8,757.13,10142.0
2024-10-31 15:25:00,756.91,757.27,756.6,756.83,10047.0,756.91,757.27,756.6,756.83,10047.0
2024-10-31 15:30:00,756.9,757.2,756.46,756.5,11154.0,756.9,757.2,756.46,756.5,11154.0
2024-10-31 15:35:00,756.47,757.42,756.47,757.38,14389.0,756.47,757.42,756.47,757.38,14389.0
2024-10-31 15:40:00,757.37,757.42,756.73,756.85,18036.0,757.37,757.42,756.73,756.85,18036.0
2024-10-31 15:45:00,756.81,758.62,756.76,758.6,20132.0,756.81,758.62,756.76,758.6,20132.0
2024-10-31 15:50:00,758.78,759.59,756.77,757.01,44961.0,758.78,759.59,756.77,757.01,44961.0
2024-10-31 15:55:00,756.76,758.0,755.84,755.92,73280.0,756.76,758.0,755.84,755.92,73280.0
2024-11-01 09:30:00,753.48,755.47,751.42,751.75,65245.0,753.48,755.47,751.42,751.75,65245.0
2024-11-01 09:35:00,751.96,752.5,747.77,752.11,24388.0,751.96,752.5,747.77,752.11,24388.0
2024-11-01 09:40:00,752.06,754.94,751.01,753.86,24866.0,752.06,754.94,751.01,753.86,24866.0
2024-11-01 09:45:00,753.71,754.8,753.06,754.54,19833.0,753.71,754.8,753.06,754.54,19833.0
2024-11-01 09:50:00,754.08,755.55,754.07,755.0,24055.0,754.08,755.55,754.07,755.0,24055.0
2024-11-01 09:55:00,755.32,756.52,754.42,754.51,10968.0,755.32,756.52,754.42,754.51,10968.0
2024-11-01 10:00:00,754.14,755.36,753.53,753.8,11854.0,754.14,755.36,753.53,753.8,11854.0
2024-11-01 10:05:00,753.91,755.67,753.9,754.85,6165.0,753.91,755.67,753.9,754.85,6165.0
2024-11-01 10:10:00,754.86,757.97,754.83,757.85,19275.0,754.86,757.97,754.83,757.85,19275.0
2024-11-01 10:15:00,757.98,759.05,757.15,758.81,17367.0,757.98,759.05,757.15,758.81,17367.0
2024-11-01 10:20:00,758.5,761.37,757.83,761.23,26812.0,758.5,761.37,757.83,761.23,26812.0
2024-11-01 10:25:00,761.15,763.0,760.8,762.74,34126.0,761.15,763.0,760.8,762.74,34126.0
2024-11-01 10:30:00,762.74,763.8,761.26,763.04,31303.0,762.74,763.8,761.26,763.04,31303.0
2024-11-01 10:35:00,763.29,763.51,762.17,762.59,16480.0,763.29,763.51,762.17,762.59,16480.0
2024-11-01 10:40:00,762.93,763.0,761.32,762.37,10382.0,762.93,763.0,761.32,762.37,10382.0
2024-11-01 10:45:00,762.03,762.9,760.12,762.1,20917.0,762.03,762.9,760.12,762.1,20917.0
2024-11-01 10:50:00,762.03,762.03,760.62,761.46,12627.0,762.03,762.03,760.62,761.46,12627.0
2024-11-01 10:55:00,761.36,763.42,761.28,763.12,11482.0,761.36,763.42,761.28,763.12,11482.0
2024-11-01 11:00:00,763.11,763.19,760.5,761.0,7311.0,763.11,763.19,760.5,761.0,7311.0
2024-11-01 11:05:00,760.91,760.91,759.0,759.24,17985.0,760.91,760.91,759.0,759.24,17985.0
2024-11-01 11:10:00,759.38,761.62,759.12,761.62,11710.0,759.38,761.62,759.12,761.62,11710.0
2024-11-01 11:15:00,761.44,761.62,760.1,761.09,8899.0,761.44,761.62,760.1,761.09,8899.0
2024-11-01 11:20:00,761.13,761.37,760.5,760.91,8770.0,761.13,761.37,760.5,760.91,8770.0
2024-11-01 11:25:00,761.0,762.0,760.87,761.81,6982.0,761.0,762.0,760.87,761.81,6982.0
2024-11-01 11:30:00,761.75,761.77,760.24,760.51,9025.0,761.75,761.77,760.24,760.51,9025.0
2024-11-01 11:35:00,760.38,760.44,759.57,759.99,3076.0,760.38,760.44,759.57,759.99,3076.0
2024-11-01 11:40:00,760.36,760.36,758.64,759.41,5427.0,760.36,760.36,758.64,759.41,5427.0
2024-11-01 11:45:00,759.61,759.88,759.29,759.44,5388.0,759.61,759.88,759.29,759.44,5388.0
2024-11-01 11:50:00,759.42,759.8,758.99,759.39,7516.0,759.42,759.8,758.99,759.39,7516.0
2024-11-01 11:55:00,759.2,759.42,758.9,758.9,4053.0,759.2,759.42,758.9,758.9,4053.0
2024-11-01 12:00:00,758.82,759.95,758.82,759.81,4549.0,758.82,759.95,758.82,759.81,4549.0
2024-11-01 12:05:00,759.91,760.03,759.7,759.94,5208.0,759.91,760.03,759.7,759.94,5208.0
2024-11-01 12:10:00,759.94,760.67,759.65,760.67,5864.0,759.94,760.67,759.65,760.67,5864.0
2024-11-01 12:15:00,760.76,761.33,759.87,760.5,19010.0,760.76,761.33,759.87,760.5,19010.0
2024-11-01 12:20:00,760.6,760.6,760.0,760.36,4611.0,760.6,760.6,760.0,760.36,4611.0
2024-11-01 12:25:00,760.31,760.6,759.55,760.44,5261.0,760.31,760.6,759.55,760.44,5261.0
2024-11-01 12:30:00,760.68,762.0,760.07,761.89,3449.0,760.68,762.0,760.07,761.89,3449.0
2024-11-01 12:35:00,761.68,761.89,761.05,761.19,10107.0,761.68,761.89,761.05,761.19,10107.0
2024-11-01 12:40:00,761.51,762.1,760.0,760.02,12499.0,761.51,762.1,760.0,760.02,12499.0
2024-11-01 12:45:00,759.89,761.0,759.89,760.7,4432.0,759.89,761.0,759.89,760.7,4432.0
2024-11-01 12:50:00,760.84,760.84,760.14,760.25,4241.0,760.84,760.84,760.14,760.25,4241.0
2024-11-01 12:55:00,760.33,760.33,759.32,759.97,6413.0,760.33,760.33,759.32,759.97,6413.0
2024-11-01 13:00:00,759.95,759.95,758.44,758.44,7304.0,759.95,759.95,758.44,758.44,7304.0
2024-11-01 13:05:00,758.28,758.28,756.85,757.0,11659.0,758.28,758.28,756.85,757.0,11659.0
2024-11-01 13:10:00,757.0,760.58,756.43,760.43,20313.0,757.0,760.58,756.43,760.43,20313.0
2024-11-01 13:15:00,760.24,760.24,759.19,759.37,4685.0,760.24,760.24,759.19,759.37,4685.0
2024-11-01 13:20:00,759.35,760.5,759.12,760.36,8777.0,759.35,760.5,759.12,760.36,8777.0
2024-11-01 13:25:00,760.07,761.1,760.07,760.93,4202.0,760.07,761.1,760.07,760.93,4202.0
2024-11-01 13:30:00,760.8,760.8,759.28,759.28,4554.0,760.8,760.8,759.28,759.28,4554.0
2024-11-01 13:35:00,759.71,759.71,759.12,759.42,2738.0,759.71,759.71,759.12,759.42,2738.0
2024-11-01 13:40:00,759.11,759.64,758.88,759.37,6471.0,759.11,759.64,758.88,759.37,6471.0
2024-11-01 13:45:00,759.36,759.55,758.89,759.55,7239.0,759.36,759.55,758.89,759.55,7239.0
2024-11-01 13:50:00,759.61,760.4,759.61,760.4,3719.0,759.61,760.4,759.61,760.4,3719.0
2024-11-01 13:55:00,759.85,759.85,759.14,759.14,2779.0,759.85,759.85,759.14,759.14,2779.0
2024-11-01 14:00:00,759.06,759.55,758.89,759.1,4813.0,759.06,759.55,758.89,759.1,4813.0
2024-11-01 14:05:00,759.05,759.32,758.2,758.28,2926.0,759.05,759.32,758.2,758.28,2926.0
2024-11-01 14:10:00,758.25,758.53,757.54,758.39,4180.0,758.25,758.53,757.54,758.39,4180.0
2024-11-01 14:15:00,758.36,758.68,758.0,758.06,2734.0,758.36,758.68,758.0,758.06,2734.0
2024-11-01 14:20:00,757.76,758.75,757.4,758.74,6189.0,757.76,758.75,757.4,758.74,6189.0
2024-11-01 14:25:00,758.57,758.89,758.24,758.46,3887.0,758.57,758.89,758.24,758.46,3887.0
2024-11-01 14:30:00,758.3,759.22,758.1,758.93,7015.0,758.3,759.22,758.1,758.93,7015.0
2024-11-01 14:35:00,758.81,758.98,758.32,758.36,6762.0,758.81,758.98,758.32,758.36,6762.0
2024-11-01 14:40:00,758.35,758.67,758.04,758.67,2911.0,758.35,758.67,758.04,758.67,2911.0
2024-11-01 14:45:00,758.63,759.08,758.55,758.72,2545.0,758.63,759.08,758.55,758.72,2545.0
2024-11-01 14:50:00,759.0,759.08,758.72,758.75,5007.0,759.0,759.08,758.72,758.75,5007.0
2024-11-01 14:55:00,758.81,758.97,758.52,758.85,2102.0,758.81,758.97,758.52,758.85,2102.0
2024-11-01 15:00:00,758.83,758.9,758.57,758.59,4872.0,758.83,758.9,758.57,758.59,4872.0
2024-11-01 15:05:00,758.73,760.0,758.38,759.78,10641.0,758.73,760.0,758.38,759.78,10641.0
2024-11-01 15:10:00,759.83,760.05,759.46,760.04,5429.0,759.83,760.05,759.46,760.04,5429.0
2024-11-01 15:15:00,760.2,760.28,759.89,760.05,10036.0,760.2,760.28,759.89,760.05,10036.0
2024-11-01 15:20:00,760.04,760.04,758.85,758.87,7872.0,760.04,760.04,758.85,758.87,7872.0
2024-11-01 15:25:00,758.66,758.76,758.13,758.33,21605.0,758.66,758.76,758.13,758.33,21605.0
2024-11-01 15:30:00,758.18,758.45,757.77,758.09,10834.0,758.18,758.45,757.77,758.09,10834.0
2024-11-01 15:35:00,758.03,758.03,757.4,757.8,10113.0,758.03,758.03,757.4,757.8,10113.0
2024-11-01 15:40:00,757.91,758.15,757.22,757.26,15661.0,757.91,758.15,757.22,757.26,15661.0
2024-11-01 15:45:00,757.2,757.55,757.1,757.5,11530.0,757.2,757.55,757.1,757.5,11530.0
2024-11-01 15:50:00,757.31,757.31,755.81,757.19,27241.0,757.31,757.31,755.81,757.19,27241.0
2024-11-01 15:55:00,756.76,756.99,755.59,756.16,47385.0,756.76,756.99,755.59,756.16,47385.0
2024-11-04 09:30:00,753.14,755.73,749.69,751.82,59225.0,753.14,755.73,749.69,751.82,59225.0
2024-11-04 09:35:00,751.82,755.01,751.5,753.14,25791.0,751.82,755.01,751.5,753.14,25791.0
2024-11-04 09:40:00,752.57,754.37,751.25,753.34,19414.0,752.57,754.37,751.25,753.34,19414.0
2024-11-04 09:45:00,752.75,754.31,752.21,753.92,21954.0,752.75,754.31,752.21,753.92,21954.0
2024-11-04 09:50:00,754.19,754.72,752.82,753.43,19737.0,754.19,754.72,752.82,753.43,19737.0
2024-11-04 09:55:00,753.79,754.66,753.01,753.85,14524.0,753.79,754.66,753.01,753.85,14524.0
2024-11-04 10:00:00,753.68,756.52,753.4,756.4,18270.0,753.68,756.52,753.4,756.4,18270.0
2024-11-04 10:05:00,756.49,756.91,755.49,755.49,15823.0,756.49,756.91,755.49,755.49,15823.0
2024-11-04 10:10:00,756.16,757.75,756.16,757.64,18250.0,756.16,757.75,756.16,757.64,18250.0
2024-11-04 10:15:00,757.88,758.06,756.77,757.31,5910.0,757.88,758.06,756.77,757.31,5910.0
2024-11-04 10:20:00,757.61,760.62,757.52,760.11,16217.0,757.61,760.62,757.52,760.11,16217.0
2024-11-04 10:25:00,760.13,760.29,758.61,758.71,7097.0,760.13,760.29,758.61,758.71,7097.0
2024-11-04 10:30:00,759.3,759.92,758.03,758.73,14168.0,759.3,759.92,758.03,758.73,14168.0
2024-11-04 10:35:00,758.27,758.54,757.58,757.9,6860.0,758.27,758.54,757.58,757.9,6860.0
2024-11-04 10:40:00,757.99,758.18,757.43,757.98,6844.0,757.99,758.18,757.43,757.98,6844.0
2024-11-04 10:45:00,757.81,759.1,757.8,759.09,5713.0,757.81,759.1,757.8,759.09,5713.0
2024-11-04 10:50:00,759.14,759.29,758.25,758.89,3503.0,759.14,759.29,758.25,758.89,3503.0
2024-11-04 10:55:00,758.76,759.08,757.61,758.84,11574.0,758.76,759.08,757.61,758.84,11574.0
2024-11-04 11:00:00,758.87,759.42,758.37,758.97,4947.0,758.87,759.42,758.37,758.97,4947.0
2024-11-04 11:05:00,758.98,760.24,758.56,760.03,13884.0,758.98,760.24,758.56,760.03,13884.0
2024-11-04 11:10:00,760.24,762.48,760.24,761.54,18892.0,760.24,762.48,760.24,761.54,18892.0
2024-11-04 11:15:00,762.1,762.1,760.0,760.0,15455.0,762.1,762.1,760.0,760.0,15455.0
2024-11-04 11:20:00,760.35,760.75,758.87,758.99,10339.0,760.35,760.75,758.87,758.99,10339.0
2024-11-04 11:25:00,759.25,759.73,758.09,758.22,14047.0,759.25,759.73,758.09,758.22,14047.0
2024-11-04 11:30:00,758.36,758.52,757.6,757.6,10935.0,758.36,758.52,757.6,757.6,10935.0
2024-11-04 11:35:00,757.54,757.69,756.39,756.49,9725.0,757.54,757.69,756.39,756.49,9725.0
2024-11-04 11:40:00,756.47,757.65,755.7,756.46,12348.0,756.47,757.65,755.7,756.46,12348.0
2024-11-04 11:45:00,756.75,757.0,755.65,756.68,5297.0,756.75,757.0,755.65,756.68,5297.0
2024-11-04 11:50:00,756.5,756.59,755.5,755.5,10918.0,756.5,756.59,755.5,755.5,10918.0
2024-11-04 11:55:00,755.4,756.0,754.63,755.85,7978.0,755.4,756.0,754.63,755.85,7978.0
2024-11-04 12:00:00,755.74,756.3,755.43,755.66,7321.0,755.74,756.3,755.43,755.66,7321.0
2024-11-04 12:05:00,755.64,755.65,754.34,754.43,6504.0,755.64,755.65,754.34,754.43,6504.0
2024-11-04 12:10:00,754.43,755.81,754.43,755.13,8306.0,754.43,755.81,754.43,755.13,8306.0
2024-11-04 12:15:00,755.4,756.83,755.4,756.72,8956.0,755.4,756.83,755.4,756.72,8956.0
2024-11-04 12:20:00,756.73,758.55,756.72,758.04,15203.0,756.73,758.55,756.72,758.04,15203.0
2024-11-04 12:25:00,758.04,759.0,758.0,758.94,5664.0,758.04,759.0,758.0,758.94,5664.0
2024-11-04 12:30:00,758.66,758.87,757.8,758.24,12991.0,758.66,758.87,757.8,758.24,12991.0
2024-11-04 12:35:00,758.42,759.0,758.15,758.36,9821.0,758.42,759.0,758.15,758.36,9821.0
2024-11-04 12:40:00,758.15,758.58,758.0,758.07,6637.0,758.15,758.58,758.0,758.07,6637.0
2024-11-04 12:45:00,758.0,759.07,758.0,758.91,4658.0,758.0,759.07,758.0,758.91,4658.0
2024-11-04 12:50:00,759.27,759.46,758.74,759.07,3947.0,759.27,759.46,758.74,759.07,3947.0
2024-11-04 12:55:00,759.07,759.11,758.56,758.77,3105.0,759.07,759.11,758.56,758.77,3105.0
2024-11-04 13:00:00,758.68,760.09,758.65,759.2,9205.0,758.68,760.09,758.65,759.2,9205.0
2024-11-04 13:05:00,759.61,759.99,758.4,758.9,4681.0,759.61,759.99,758.4,758.9,4681.0
2024-11-04 13:10:00,759.0,760.29,758.68,759.53,5872.0,759.0,760.29,758.68,759.53,5872.0
2024-11-04 13:15:00,759.68,759.98,759.28,759.8,3462.0,759.68,759.98,759.28,759.8,3462.0
2024-11-04 13:20:00,759.78,760.3,759.47,760.05,6738.0,759.78,760.3,759.47,760.05,6738.0
2024-11-04 13:25:00,759.86,760.22,759.11,759.41,4699.0,759.86,760.22,759.11,759.41,4699.0
2024-11-04 13:30:00,759.23,759.51,758.98,759.3,2988.0,759.23,759.51,758.98,759.3,2988.0
2024-11-04 13:35:00,759.15,759.6,758.85,759.17,5436.0,759.15,759.6,758.85,759.17,5436.0
2024-11-04 13:40:00,759.05,759.21,758.42,758.87,6800.0,759.05,759.21,758.42,758.87,6800.0
2024-11-04 13:45:00,759.51,759.91,759.22,759.44,5128.0,759.51,759.91,759.22,759.44,5128.0
2024-11-04 13:50:00,759.65,760.5,759.18,759.68,6107.0,759.65,760.5,759.18,759.68,6107.0
2024-11-04 13:55:00,759.61,759.84,758.81,759.6,10820.0,759.61,759.84,758.81,759.6,10820.0
2024-11-04 14:00:00,759.64,760.19,759.43,760.04,9474.0,759.64,760.19,759.43,760.04,9474.0
2024-11-04 14:05:00,759.76,760.58,759.62,759.69,12273.0,759.76,760.58,759.62,759.69,12273.0
2024-11-04 14:10:00,759.75,759.98,759.04,759.78,12872.0,759.75,759.98,759.04,759.78,12872.0
2024-11-04 14:15:00,759.74,759.77,759.04,759.25,3337.0,759.74,759.77,759.04,759.25,3337.0
2024-11-04 14:20:00,759.03,759.03,758.3,758.31,1192.0,759.03,759.03,758.3,758.31,1192.0
2024-11-04 14:25:00,758.53,758.93,758.0,758.19,5772.0,758.53,758.93,758.0,758.19,5772.0
2024-11-04 14:30:00,758.0,759.03,757.81,758.7,6091.0,758.0,759.03,757.81,758.7,6091.0
2024-11-04 14:35:00,758.68,759.11,758.64,759.11,1398.0,758.68,759.11,758.64,759.11,1398.0
2024-11-04 14:40:00,759.12,759.13,758.43,758.55,3031.0,759.12,759.13,758.43,758.55,3031.0
2024-11-04 14:45:00,758.39,758.66,757.8,758.27,5063.0,758.39,758.66,757.8,758.27,5063.0
2024-11-04 14:50:00,758.23,758.75,758.05,758.34,2709.0,758.23,758.75,758.05,758.34,2709.0
2024-11-04 14:55:00,758.47,758.83,758.25,758.45,4694.0,758.47,758.83,758.25,758.45,4694.0
2024-11-04 15:00:00,758.07,758.49,758.0,758.21,3866.0,758.07,758.49,758.0,758.21,3866.0
2024-11-04 15:05:00,758.0,758.28,757.82,758.28,9081.0,758.0,758.28,757.82,758.28,9081.0
2024-11-04 15:10:00,757.82,757.83,757.24,757.57,4895.0,757.82,757.83,757.24,757.57,4895.0
2024-11-04 15:15:00,757.34,757.52,756.86,757.13,6040.0,757.34,757.52,756.86,757.13,6040.0
2024-11-04 15:20:00,757.36,758.16,757.06,757.99,7332.0,757.36,758.16,757.06,757.99,7332.0
2024-11-04 15:25:00,758.19,758.5,757.73,758.09,8298.0,758.19,758.5,757.73,758.09,8298.0
2024-11-04 15:30:00,758.09,758.09,756.87,756.87,11182.0,758.09,758.09,756.87,756.87,11182.0
2024-11-04 15:35:00,756.91,757.22,756.3,756.76,12723.0,756.91,757.22,756.3,756.76,12723.0
2024-11-04 15:40:00,756.84,757.65,756.72,757.13,9360.0,756.84,757.65,756.72,757.13,9360.0
2024-11-04 15:45:00,757.1,757.39,756.62,756.8,7468.0,757.1,757.39,756.62,756.8,7468.0
2024-11-04 15:50:00,756.62,756.74,755.64,756.21,15725.0,756.62,756.74,755.64,756.21,15725.0
2024-11-04 15:55:00,756.29,756.29,755.05,755.53,61888.0,756.29,756.29,755.05,755.53,61888.0
2024-11-05 09:30:00,757.31,761.5,756.27,760.84,43552.0,757.31,761.5,756.27,760.84,43552.0
2024-11-05 09:35:00,761.21,761.57,757.99,760.5,22590.0,761.21,761.57,757.99,760.5,22590.0
2024-11-05 09:40:00,760.94,761.0,756.77,757.43,10307.0,760.94,761.0,756.77,757.43,10307.0
2024-11-05 09:45:00,757.99,758.5,756.87,758.11,12889.0,757.99,758.5,756.87,758.11,12889.0
2024-11-05 09:50:00,758.24,759.75,758.1,759.25,8477.0,758.24,759.75,758.1,759.25,8477.0
2024-11-05 09:55:00,759.61,760.19,758.05,758.34,30592.0,759.61,760.19,758.05,758.34,30592.0
2024-11-05 10:00:00,759.1,759.79,758.0,758.9,8803.0,759.1,759.79,758.0,758.9,8803.0
2024-11-05 10:05:00,758.55,759.25,758.0,758.75,11799.0,758.55,759.25,758.0,758.75,11799.0
2024-11-05 10:10:00,758.78,759.54,758.0,758.29,18130.0,758.78,759.54,758.0,758.29,18130.0
2024-11-05 10:15:00,758.28,759.5,758.05,759.24,4774.0,758.28,759.5,758.05,759.24,4774.0
2024-11-05 10:20:00,759.59,761.53,759.59,761.2,8701.0,759.59,761.53,759.59,761.2,8701.0
2024-11-05 10:25:00,761.35,761.35,759.81,759.84,12905.0,761.35,761.35,759.81,759.84,12905.0
2024-11-05 10:30:00,759.87,761.3,759.87,761.05,8555.0,759.87,761.3,759.87,761.05,8555.0
2024-11-05 10:35:00,761.13,766.0,760.79,763.6,85762.0,761.13,766.0,760.79,763.6,85762.0
2024-11-05 10:40:00,764.2,764.69,762.37,763.87,43372.0,764.2,764.69,762.37,763.87,43372.0
2024-11-05 10:45:00,763.81,763.97,762.12,762.99,24737.0,763.81,763.97,762.12,762.99,24737.0
2024-11-05 10:50:00,762.71,763.28,761.91,762.56,28150.0,762.71,763.28,761.91,762.56,28150.0
2024-11-05 10:55:00,762.58,763.38,761.67,763.12,13080.0,762.58,763.38,761.67,763.12,13080.0
2024-11-05 11:00:00,762.63,762.92,761.12,762.38,6854.0,762.63,762.92,761.12,762.38,6854.0
2024-11-05 11:05:00,761.86,764.69,761.56,764.33,29884.0,761.86,764.69,761.56,764.33,29884.0
2024-11-05 11:10:00,764.3,764.33,763.38,764.02,10433.0,764.3,764.33,763.38,764.02,10433.0
2024-11-05 11:15:00,764.01,764.35,763.2,763.76,12236.0,764.01,764.35,763.2,763.76,12236.0
2024-11-05 11:20:00,763.67,764.43,763.36,764.18,10569.0,763.67,764.43,763.36,764.18,10569.0
2024-11-05 11:25:00,764.28,764.8,763.5,763.55,15379.0,764.28,764.8,763.5,763.55,15379.0
2024-11-05 11:30:00,763.81,765.29,763.81,765.25,25012.0,763.81,765.29,763.81,765.25,25012.0
2024-11-05 11:35:00,765.13,765.36,764.26,764.39,10770.0,765.13,765.36,764.26,764.39,10770.0
2024-11-05 11:40:00,764.46,764.46,763.6,763.96,13202.0,764.46,764.46,763.6,763.96,13202.0
2024-11-05 11:45:00,763.77,764.64,763.41,764.23,12216.0,763.77,764.64,763.41,764.23,12216.0
2024-11-05 11:50:00,763.86,766.3,763.51,766.07,21373.0,763.86,766.3,763.51,766.07,21373.0
2024-11-05 11:55:00,765.86,766.5,765.59,766.11,9689.0,765.86,766.5,765.59,766.11,9689.0
2024-11-05 12:00:00,765.89,766.2,765.32,766.13,7365.0,765.89,766.2,765.32,766.13,7365.0
2024-11-05 12:05:00,766.38,766.8,765.72,766.66,6961.0,766.38,766.8,765.72,766.66,6961.0
2024-11-05 12:10:00,767.0,767.53,766.56,767.24,16137.0,767.0,767.53,766.56,767.24,16137.0
2024-11-05 12:15:00,767.25,767.5,766.88,767.41,7715.0,767.25,767.5,766.88,767.41,7715.0
2024-11-05 12:20:00,767.17,767.18,766.59,766.72,7387.0,767.17,767.18,766.59,766.72,7387.0
2024-11-05 12:25:00,766.56,766.6,765.92,766.0,10453.0,766.56,766.6,765.92,766.0,10453.0
2024-11-05 12:30:00,766.08,767.18,766.08,766.79,6996.0,766.08,767.18,766.08,766.79,6996.0
2024-11-05 12:35:00,766.7,767.1,766.12,766.22,6821.0,766.7,767.1,766.12,766.22,6821.0
2024-11-05 12:40:00,766.41,767.1,766.02,767.1,6715.0,766.41,767.1,766.02,767.1,6715.0
2024-11-05 12:45:00,767.2,767.32,766.6,766.71,6785.0,767.2,767.32,766.6,766.71,6785.0
2024-11-05 12:50:00,766.61,766.8,766.01,766.66,9140.0,766.61,766.8,766.01,766.66,9140.0
2024-11-05 12:55:00,766.36,766.36,764.86,765.0,14382.0,766.36,766.36,764.86,765.0,14382.0
2024-11-05 13:00:00,765.23,766.14,764.96,766.14,10089.0,765.23,766.14,764.96,766.14,10089.0
2024-11-05 13:05:00,766.18,766.18,765.17,765.5,13906.0,766.18,766.18,765.17,765.5,13906.0
2024-11-05 13:10:00,765.63,765.63,764.49,764.5,8411.0,765.63,765.63,764.49,764.5,8411.0
2024-11-05 13:15:00,764.5,765.92,764.49,764.97,9487.0,764.5,765.92,764.49,764.97,9487.0
2024-11-05 13:20:00,764.81,765.19,764.67,764.88,6307.0,764.81,765.19,764.67,764.88,6307.0
2024-11-05 13:25:00,764.96,765.75,764.06,764.93,9480.0,764.96,765.75,764.06,764.93,9480.0
2024-11-05 13:30:00,764.93,765.37,764.24,764.24,5640.0,764.93,765.37,764.24,764.24,5640.0
2024-11-05 13:35:00,764.28,764.73,763.6,764.34,5977.0,764.28,764.73,763.6,764.34,5977.0
2024-11-05 13:40:00,764.75,765.46,764.75,764.91,3383.0,764.75,765.46,764.75,764.91,3383.0
2024-11-05 13:45:00,764.69,764.98,763.98,764.43,3751.0,764.69,764.98,763.98,764.43,3751.0
2024-11-05 13:50:00,764.31,764.74,764.19,764.73,2310.0,764.31,764.74,764.19,764.73,2310.0
2024-11-05 13:55:00,764.58,764.58,763.98,764.26,5756.0,764.58,764.58,763.98,764.26,5756.0
2024-11-05 14:00:00,764.52,764.68,764.26,764.35,2604.0,764.52,764.68,764.26,764.35,2604.0
2024-11-05 14:05:00,764.77,765.14,764.56,764.71,9526.0,764.77,765.14,764.56,764.71,9526.0
2024-11-05 14:10:00,764.85,765.33,764.0,764.0,4799.0,764.85,765.33,764.0,764.0,4799.0
2024-11-05 14:15:00,763.59,763.88,763.52,763.71,2085.0,763.59,763.88,763.52,763.71,2085.0
2024-11-05 14:20:00,763.39,763.41,762.58,762.58,9415.0,763.39,763.41,762.58,762.58,9415.0
2024-11-05 14:25:00,762.91,763.1,761.27,762.38,23613.0,762.91,763.1,761.27,762.38,23613.0
2024-11-05 14:30:00,762.64,762.97,762.0,762.97,7474.0,762.64,762.97,762.0,762.97,7474.0
2024-11-05 14:35:00,763.0,763.0,761.84,762.22,3892.0,763.0,763.0,761.84,762.22,3892.0
2024-11-05 14:40:00,762.2,763.6,761.94,763.02,12351.0,762.2,763.6,761.94,763.02,12351.0
2024-11-05 14:45:00,763.07,763.48,762.84,763.48,5036.0,763.07,763.48,762.84,763.48,5036.0
2024-11-05 14:50:00,763.31,763.48,762.36,762.37,6307.0,763.31,763.48,762.36,762.37,6307.0
2024-11-05 14:55:00,762.46,762.94,762.02,762.57,7090.0,762.46,762.94,762.02,762.57,7090.0
2024-11-05 15:00:00,762.24,762.8,761.91,762.57,7830.0,762.24,762.8,761.91,762.57,7830.0
2024-11-05 15:05:00,762.72,763.0,762.43,762.66,7918.0,762.72,763.0,762.43,762.66,7918.0
2024-11-05 15:10:00,762.86,763.19,762.4,762.85,9306.0,762.86,763.19,762.4,762.85,9306.0
2024-11-05 15:15:00,762.39,763.16,762.0,762.95,11583.0,762.39,763.16,762.0,762.95,11583.0
2024-11-05 15:20:00,762.95,762.95,762.19,762.67,6317.0,762.95,762.95,762.19,762.67,6317.0
2024-11-05 15:25:00,762.52,763.29,762.38,763.29,6829.0,762.52,763.29,762.38,763.29,6829.0
2024-11-05 15:30:00,763.22,764.51,763.08,764.22,19757.0,763.22,764.51,763.08,764.22,19757.0
2024-11-05 15:35:00,764.22,764.49,763.74,764.26,18332.0,764.22,764.49,763.74,764.26,18332.0
2024-11-05 15:40:00,764.27,764.27,763.3,763.48,13976.0,764.27,764.27,763.3,763.48,13976.0
2024-11-05 15:45:00,763.6,764.64,763.47,764.45,18245.0,763.6,764.64,763.47,764.45,18245.0
2024-11-05 15:50:00,764.43,764.83,763.54,763.66,30849.0,764.43,764.83,763.54,763.66,30849.0
2024-11-05 15:55:00,763.91,764.14,762.66,763.88,64731.0,763.91,764.14,762.66,763.88,64731.0
2024-11-06 09:30:00,771.5,773.0,763.69,764.13,136576.0,771.5,773.0,763.69,764.13,136576.0
2024-11-06 09:35:00,765.87,767.0,761.03,763.15,69692.0,765.87,767.0,761.03,763.15,69692.0
2024-11-06 09:40:00,763.2,763.82,758.67,758.86,55637.0,763.2,763.82,758.67,758.86,55637.0
2024-11-06 09:45:00,759.15,761.54,757.38,761.53,39059.0,759.15,761.54,757.38,761.53,39059.0
2024-11-06 09:50:00,761.56,763.89,759.6,760.86,45046.0,761.56,763.89,759.6,760.86,45046.0
2024-11-06 09:55:00,760.55,765.48,760.55,763.06,29382.0,760.55,765.48,760.55,763.06,29382.0
2024-11-06 10:00:00,763.2,765.18,763.0,763.56,33754.0,763.2,765.18,763.0,763.56,33754.0
2024-11-06 10:05:00,763.48,765.5,762.0,764.66,29217.0,763.48,765.5,762.0,764.66,29217.0
2024-11-06 10:10:00,765.0,768.36,763.64,768.15,32705.0,765.0,768.36,763.64,768.15,32705.0
2024-11-06 10:15:00,768.94,768.94,765.8,766.0,16450.0,768.94,768.94,765.8,766.0,16450.0
2024-11-06 10:20:00,766.4,768.92,765.91,767.76,17166.0,766.4,768.92,765.91,767.76,17166.0
2024-11-06 10:25:00,767.39,768.23,766.0,768.23,13676.0,767.39,768.23,766.0,768.23,13676.0
2024-11-06 10:30:00,768.08,769.25,767.0,767.35,21504.0,768.08,769.25,767.0,767.35,21504.0
2024-11-06 10:35:00,767.01,769.0,767.01,768.41,11417.0,767.01,769.0,767.01,768.41,11417.0
2024-11-06 10:40:00,768.0,770.17,766.78,767.94,22704.0,768.0,770.17,766.78,767.94,22704.0
2024-11-06 10:45:00,768.1,769.14,766.46,768.66,19706.0,768.1,769.14,766.46,768.66,19706.0
2024-11-06 10:50:00,768.66,768.67,766.6,766.78,7160.0,768.66,768.67,766.6,766.78,7160.0
2024-11-06 10:55:00,767.43,768.91,767.16,768.12,8279.0,767.43,768.91,767.16,768.12,8279.0
2024-11-06 11:00:00,769.0,769.0,767.3,767.58,8857.0,769.0,769.0,767.3,767.58,8857.0
2024-11-06 11:05:00,767.34,769.0,767.11,768.51,7378.0,767.34,769.0,767.11,768.51,7378.0
2024-11-06 11:10:00,768.8,769.87,768.79,769.79,11017.0,768.8,769.87,768.79,769.79,11017.0
2024-11-06 11:15:00,769.6,770.0,767.8,768.21,8102.0,769.6,770.0,767.8,768.21,8102.0
2024-11-06 11:20:00,768.7,769.52,767.85,769.19,5402.0,768.7,769.52,767.85,769.19,5402.0
2024-11-06 11:25:00,769.19,770.59,769.19,770.59,11143.0,769.19,770.59,769.19,770.59,11143.0
2024-11-06 11:30:00,770.6,771.34,769.58,769.59,16884.0,770.6,771.34,769.58,769.59,16884.0
2024-11-06 11:35:00,769.58,771.25,769.46,770.95,8803.0,769.58,771.25,769.46,770.95,8803.0
2024-11-06 11:40:00,771.04,771.04,769.14,769.8,13801.0,771.04,771.04,769.14,769.8,13801.0
2024-11-06 11:45:00,769.42,770.02,769.01,769.27,5853.0,769.42,770.02,769.01,769.27,5853.0
2024-11-06 11:50:00,769.0,770.37,769.0,770.33,7080.0,769.0,770.37,769.0,770.33,7080.0
2024-11-06 11:55:00,770.37,770.62,769.96,769.96,9054.0,770.37,770.62,769.96,769.96,9054.0
2024-11-06 12:00:00,769.74,770.0,769.53,769.63,5796.0,769.74,770.0,769.53,769.63,5796.0
2024-11-06 12:05:00,769.55,769.89,769.21,769.79,5484.0,769.55,769.89,769.21,769.79,5484.0
2024-11-06 12:10:00,769.56,771.0,769.56,770.47,10756.0,769.56,771.0,769.56,770.47,10756.0
2024-11-06 12:15:00,770.79,770.8,769.13,769.86,15334.0,770.79,770.8,769.13,769.86,15334.0
2024-11-06 12:20:00,769.48,769.81,768.79,769.44,6904.0,769.48,769.81,768.79,769.44,6904.0
2024-11-06 12:25:00,769.06,770.0,768.74,769.62,7510.0,769.06,770.0,768.74,769.62,7510.0
2024-11-06 12:30:00,769.5,769.92,769.28,769.75,3007.0,769.5,769.92,769.28,769.75,3007.0
2024-11-06 12:35:00,770.03,770.5,769.8,769.8,7533.0,770.03,770.5,769.8,769.8,7533.0
2024-11-06 12:40:00,769.71,770.23,769.47,769.84,5556.0,769.71,770.23,769.47,769.84,5556.0
2024-11-06 12:45:00,770.08,770.98,769.73,770.65,7132.0,770.08,770.98,769.73,770.65,7132.0
2024-11-06 12:50:00,770.78,770.93,769.91,770.93,10098.0,770.78,770.93,769.91,770.93,10098.0
2024-11-06 12:55:00,770.73,772.0,770.72,771.62,15786.0,770.73,772.0,770.72,771.62,15786.0
2024-11-06 13:00:00,771.77,774.22,771.61,772.94,45610.0,771.77,774.22,771.61,772.94,45610.0
2024-11-06 13:05:00,772.98,773.47,771.72,772.26,15842.0,772.98,773.47,771.72,772.26,15842.0
2024-11-06 13:10:00,772.18,772.99,771.29,772.6,11713.0,772.18,772.99,771.29,772.6,11713.0
2024-11-06 13:15:00,772.22,772.77,771.88,772.59,12027.0,772.22,772.77,771.88,772.59,12027.0
2024-11-06 13:20:00,772.68,772.68,770.77,770.85,17356.0,772.68,772.68,770.77,770.85,17356.0
2024-11-06 13:25:00,770.86,771.73,770.6,771.42,15716.0,770.86,771.73,770.6,771.42,15716.0
2024-11-06 13:30:00,770.99,771.74,770.85,771.74,7389.0,770.99,771.74,770.85,771.74,7389.0
2024-11-06 13:35:00,771.78,772.31,771.39,772.01,6346.0,771.78,772.31,771.39,772.01,6346.0
2024-11-06 13:40:00,772.27,772.53,771.84,771.99,9883.0,772.27,772.53,771.84,771.99,9883.0
2024-11-06 13:45:00,772.0,773.29,772.0,773.2,10342.0,772.0,773.29,772.0,773.2,10342.0
2024-11-06 13:50:00,772.79,773.03,771.51,771.88,8071.0,772.79,773.03,771.51,771.88,8071.0
2024-11-06 13:55:00,771.51,772.6,771.25,771.69,10563.0,771.51,772.6,771.25,771.69,10563.0
2024-11-06 14:00:00,771.76,773.45,771.53,772.48,14038.0,771.76,773.45,771.53,772.48,14038.0
2024-11-06 14:05:00,772.74,773.69,772.17,773.14,6243.0,772.74,773.69,772.17,773.14,6243.0
2024-11-06 14:10:00,773.17,775.81,773.14,775.58,42831.0,773.17,775.81,773.14,775.58,42831.0
2024-11-06 14:15:00,775.33,775.7,774.17,775.7,16679.0,775.33,775.7,774.17,775.7,16679.0
2024-11-06 14:20:00,775.74,775.9,774.95,775.72,12401.0,775.74,775.9,774.95,775.72,12401.0
2024-11-06 14:25:00,775.57,776.91,775.41,776.91,14548.0,775.57,776.91,775.41,776.91,14548.0
2024-11-06 14:30:00,776.7,777.51,776.52,776.83,20746.0,776.7,777.51,776.52,776.83,20746.0
2024-11-06 14:35:00,776.67,777.71,776.25,777.63,15752.0,776.67,777.71,776.25,777.63,15752.0
2024-11-06 14:40:00,777.18,777.93,776.66,776.66,25094.0,777.18,777.93,776.66,776.66,25094.0
2024-11-06 14:45:00,776.66,777.82,776.25,777.43,14295.0,776.66,777.82,776.25,777.43,14295.0
2024-11-06 14:50:00,776.93,777.69,776.77,777.66,15022.0,776.93,777.69,776.77,777.66,15022.0
2024-11-06 14:55:00,777.49,779.4,777.22,778.07,32691.0,777.49,779.4,777.22,778.07,32691.0
2024-11-06 15:00:00,778.25,778.62,777.66,778.59,13063.0,778.25,778.62,777.66,778.59,13063.0
2024-11-06 15:05:00,778.61,780.0,778.29,779.03,42798.0,778.61,780.0,778.29,779.03,42798.0
2024-11-06 15:10:00,779.24,779.24,778.32,779.0,13349.0,779.24,779.24,778.32,779.0,13349.0
2024-11-06 15:15:00,778.76,779.52,778.44,779.28,14739.0,778.76,779.52,778.44,779.28,14739.0
2024-11-06 15:20:00,779.42,779.78,778.26,778.49,13317.0,779.42,779.78,778.26,778.49,13317.0
2024-11-06 15:25:00,778.48,779.14,778.29,778.84,11457.0,778.48,779.14,778.29,778.84,11457.0
2024-11-06 15:30:00,778.85,779.63,778.51,779.2,16669.0,778.85,779.63,778.51,779.2,16669.0
2024-11-06 15:35:00,779.18,779.81,779.02,779.18,19612.0,779.18,779.81,779.02,779.18,19612.0
2024-11-06 15:40:00,779.27,781.39,779.17,781.36,32052.0,779.27,781.39,779.17,781.36,32052.0
2024-11-06 15:45:00,781.36,781.49,779.73,780.35,52494.0,781.36,781.49,779.73,780.35,52494.0
2024-11-06 15:50:00,780.2,780.21,778.44,778.58,42704.0,780.2,780.21,778.44,778.58,42704.0
2024-11-06 15:55:00,778.46,781.05,778.45,779.8,110059.0,778.46,781.05,778.45,779.8,110059.0
2024-11-07 09:30:00,781.37,785.0,780.0,781.5,67762.0,781.37,785.0,780.0,781.5,67762.0
2024-11-07 09:35:00,780.0,783.88,779.94,783.0,41269.0,780.0,783.88,779.94,783.0,41269.0
2024-11-07 09:40:00,783.39,785.0,783.02,783.49,34697.0,783.39,785.0,783.02,783.49,34697.0
2024-11-07 09:45:00,783.49,787.17,783.44,786.02,44398.0,783.49,787.17,783.44,786.02,44398.0
2024-11-07 09:50:00,785.91,786.62,784.99,785.53,27282.0,785.91,786.62,784.99,785.53,27282.0
2024-11-07 09:55:00,785.16,787.0,785.05,786.11,42662.0,785.16,787.0,785.05,786.11,42662.0
2024-11-07 10:00:00,786.09,787.28,785.21,786.13,21346.0,786.09,787.28,785.21,786.13,21346.0
2024-11-07 10:05:00,785.64,787.19,785.55,787.15,14493.0,785.64,787.19,785.55,787.15,14493.0
2024-11-07 10:10:00,786.58,787.94,785.5,785.5,28632.0,786.58,787.94,785.5,785.5,28632.0
2024-11-07 10:15:00,785.63,785.83,783.91,783.92,20532.0,785.63,785.83,783.91,783.92,20532.0
2024-11-07 10:20:00,784.05,785.4,783.5,784.53,14822.0,784.05,785.4,783.5,784.53,14822.0
2024-11-07 10:25:00,784.51,785.56,784.5,784.52,8514.0,784.51,785.56,784.5,784.52,8514.0
2024-11-07 10:30:00,785.14,785.55,783.37,783.53,10554.0,785.14,785.55,783.37,783.53,10554.0
2024-11-07 10:35:00,783.77,785.49,783.16,785.12,10085.0,783.77,785.49,783.16,785.12,10085.0
2024-11-07 10:40:00,784.7,785.89,784.29,785.47,7790.0,784.7,785.89,784.29,785.47,7790.0
2024-11-07 10:45:00,785.53,787.12,785.25,786.85,11098.0,785.53,787.12,785.25,786.85,11098.0
2024-11-07 10:50:00,787.25,788.2,787.18,787.81,23269.0,787.25,788.2,787.18,787.81,23269.0
2024-11-07 10:55:00,787.63,788.34,786.91,786.91,10833.0,787.63,788.34,786.91,786.91,10833.0
2024-11-07 11:00:00,787.0,789.0,787.0,788.48,32337.0,787.0,789.0,787.0,788.48,32337.0
2024-11-07 11:05:00,788.5,789.74,788.4,789.74,13694.0,788.5,789.74,788.4,789.74,13694.0
2024-11-07 11:10:00,789.75,791.17,789.66,789.66,40632.0,789.75,791.17,789.66,789.66,40632.0
2024-11-07 11:15:00,789.31,789.7,788.4,788.72,16237.0,789.31,789.7,788.4,788.72,16237.0
2024-11-07 11:20:00,788.67,790.49,788.33,790.23,14797.0,788.67,790.49,788.33,790.23,14797.0
2024-11-07 11:25:00,789.98,789.98,788.42,788.6,8353.0,789.98,789.98,788.42,788.6,8353.0
2024-11-07 11:30:00,788.61,790.23,788.43,789.39,11261.0,788.61,790.23,788.43,789.39,11261.0
2024-11-07 11:35:00,789.19,791.54,789.11,790.98,14260.0,789.19,791.54,789.11,790.98,14260.0
2024-11-07 11:40:00,790.99,791.44,790.31,790.31,10937.0,790.99,791.44,790.31,790.31,10937.0
2024-11-07 11:45:00,790.42,791.58,789.78,791.4,11101.0,790.42,791.58,789.78,791.4,11101.0
2024-11-07 11:50:00,791.38,792.43,791.1,791.51,15317.0,791.38,792.43,791.1,791.51,15317.0
2024-11-07 11:55:00,791.6,791.82,791.15,791.65,10194.0,791.6,791.82,791.15,791.65,10194.0
2024-11-07 12:00:00,791.83,792.29,791.11,792.14,11206.0,791.83,792.29,791.11,792.14,11206.0
2024-11-07 12:05:00,791.97,791.97,791.1,791.32,13330.0,791.97,791.97,791.1,791.32,13330.0
2024-11-07 12:10:00,791.1,791.95,791.05,791.13,12540.0,791.1,791.95,791.05,791.13,12540.0
2024-11-07 12:15:00,791.13,791.63,790.51,790.51,13420.0,791.13,791.63,790.51,790.51,13420.0
2024-11-07 12:20:00,790.26,791.9,789.39,791.51,11043.0,790.26,791.9,789.39,791.51,11043.0
2024-11-07 12:25:00,791.51,793.0,791.26,791.7,16587.0,791.51,793.0,791.26,791.7,16587.0
2024-11-07 12:30:00,791.91,792.49,791.51,792.13,8801.0,791.91,792.49,791.51,792.13,8801.0
2024-11-07 12:35:00,792.41,793.83,792.0,793.43,21516.0,792.41,793.83,792.0,793.43,21516.0
2024-11-07 12:40:00,793.03,794.2,793.0,793.91,14575.0,793.03,794.2,793.0,793.91,14575.0
2024-11-07 12:45:00,793.78,794.75,793.14,794.18,11417.0,793.78,794.75,793.14,794.18,11417.0
2024-11-07 12:50:00,794.41,794.41,793.5,793.54,7402.0,794.41,794.41,793.5,793.54,7402.0
2024-11-07 12:55:00,793.72,794.0,793.35,793.99,6979.0,793.72,794.0,793.35,793.99,6979.0
2024-11-07 13:00:00,794.0,794.18,793.15,794.15,11736.0,794.0,794.18,793.15,794.15,11736.0
2024-11-07 13:05:00,794.06,794.64,793.43,793.97,20168.0,794.06,794.64,793.43,793.97,20168.0
2024-11-07 13:10:00,793.56,795.19,793.23,794.95,19234.0,793.56,795.19,793.23,794.95,19234.0
2024-11-07 13:15:00,795.1,795.26,794.14,794.66,10246.0,795.1,795.26,794.14,794.66,10246.0
2024-11-07 13:20:00,794.61,795.22,794.32,794.32,8290.0,794.61,795.22,794.32,794.32,8290.0
2024-11-07 13:25:00,794.32,794.32,792.24,793.33,37829.0,794.32,794.32,792.24,793.33,37829.0
2024-11-07 13:30:00,793.07,793.33,792.0,792.19,9547.0,793.07,793.33,792.0,792.19,9547.0
2024-11-07 13:35:00,792.68,793.36,792.39,793.34,8583.0,792.68,793.36,792.39,793.34,8583.0
2024-11-07 13:40:00,793.25,794.12,792.55,793.61,11405.0,793.25,794.12,792.55,793.61,11405.0
2024-11-07 13:45:00,793.92,793.92,792.97,793.55,4972.0,793.92,793.92,792.97,793.55,4972.0
2024-11-07 13:50:00,793.55,794.27,793.4,793.4,8967.0,793.55,794.27,793.4,793.4,8967.0
2024-11-07 13:55:00,793.72,794.03,793.25,793.31,7666.0,793.72,794.03,793.25,793.31,7666.0
2024-11-07 14:00:00,793.59,794.52,792.85,794.2,10902.0,793.59,794.52,792.85,794.2,10902.0
2024-11-07 14:05:00,794.31,795.95,794.3,795.36,22870.0,794.31,795.95,794.3,795.36,22870.0
2024-11-07 14:10:00,795.26,795.75,794.71,795.51,13751.0,795.26,795.75,794.71,795.51,13751.0
2024-11-07 14:15:00,795.32,796.4,795.32,796.13,18159.0,795.32,796.4,795.32,796.13,18159.0
2024-11-07 14:20:00,795.95,796.3,795.0,795.33,18762.0,795.95,796.3,795.0,795.33,18762.0
2024-11-07 14:25:00,795.13,796.54,794.96,796.21,12762.0,795.13,796.54,794.96,796.21,12762.0
2024-11-07 14:30:00,796.2,797.06,796.2,797.06,10967.0,796.2,797.06,796.2,797.06,10967.0
2024-11-07 14:35:00,797.06,797.19,796.0,797.03,22570.0,797.06,797.19,796.0,797.03,22570.0
2024-11-07 14:40:00,796.79,796.93,794.9,795.48,10318.0,796.79,796.93,794.9,795.48,10318.0
2024-11-07 14:45:00,795.21,797.61,795.21,797.31,18570.0,795.21,797.61,795.21,797.31,18570.0
2024-11-07 14:50:00,797.15,797.34,796.12,796.64,16672.0,797.15,797.34,796.12,796.64,16672.0
2024-11-07 14:55:00,796.89,797.18,796.23,796.57,12860.0,796.89,797.18,796.23,796.57,12860.0
2024-11-07 15:00:00,796.35,796.65,795.01,795.23,17344.0,796.35,796.65,795.01,795.23,17344.0
2024-11-07 15:05:00,795.42,795.75,794.82,795.48,13359.0,795.42,795.75,794.82,795.48,13359.0
2024-11-07 15:10:00,795.75,796.76,794.92,796.76,10747.0,795.75,796.76,794.92,796.76,10747.0
2024-11-07 15:15:00,796.8,797.4,796.55,796.75,14865.0,796.8,797.4,796.55,796.75,14865.0
2024-11-07 15:20:00,796.76,797.05,795.82,796.56,6418.0,796.76,797.05,795.82,796.56,6418.0
2024-11-07 15:25:00,796.5,796.79,796.34,796.65,11466.0,796.5,796.79,796.34,796.65,11466.0
2024-11-07 15:30:00,796.68,797.15,796.44,796.91,17585.0,796.68,797.15,796.44,796.91,17585.0
2024-11-07 15:35:00,796.65,796.89,796.16,796.18,15587.0,796.65,796.89,796.16,796.18,15587.0
2024-11-07 15:40:00,796.29,797.41,796.29,797.11,18402.0,796.29,797.41,796.29,797.11,18402.0
2024-11-07 15:45:00,796.94,798.22,796.94,797.21,36045.0,796.94,798.22,796.94,797.21,36045.0
2024-11-07 15:50:00,797.27,797.27,795.38,795.67,26732.0,797.27,797.27,795.38,795.67,26732.0
2024-11-07 15:55:00,796.27,796.95,795.88,796.69,59348.0,796.27,796.95,795.88,796.69,59348.0
2024-11-08 09:30:00,797.36,798.64,795.2,796.73,51747.0,797.36,798.64,795.2,796.73,51747.0
2024-11-08 09:35:00,796.83,798.19,796.31,798.0,19561.0,796.83,798.19,796.31,798.0,19561.0
2024-11-08 09:40:00,798.02,798.39,794.61,794.96,19975.0,798.02,798.39,794.61,794.96,19975.0
2024-11-08 09:45:00,794.58,798.32,793.51,798.14,18294.0,794.58,798.32,793.51,798.14,18294.0
2024-11-08 09:50:00,798.14,799.06,796.05,798.31,20810.0,798.14,799.06,796.05,798.31,20810.0
2024-11-08 09:55:00,798.19,798.57,797.23,798.54,8156.0,798.19,798.57,797.23,798.54,8156.0
2024-11-08 10:00:00,798.57,798.89,797.37,798.16,8920.0,798.57,798.89,797.37,798.16,8920.0
2024-11-08 10:05:00,797.41,797.56,795.61,796.34,13335.0,797.41,797.56,795.61,796.34,13335.0
2024-11-08 10:10:00,796.42,796.82,794.15,794.15,8994.0,796.42,796.82,794.15,794.15,8994.0
2024-11-08 10:15:00,794.08,796.17,794.08,794.99,9485.0,794.08,796.17,794.08,794.99,9485.0
2024-11-08 10:20:00,795.16,795.4,793.11,793.21,12902.0,795.16,795.4,793.11,793.21,12902.0
2024-11-08 10:25:00,793.17,793.96,792.45,793.73,20432.0,793.17,793.96,792.45,793.73,20432.0
2024-11-08 10:30:00,793.78,794.19,793.43,793.44,8876.0,793.78,794.19,793.43,793.44,8876.0
2024-11-08 10:35:00,793.09,793.43,791.24,791.6,12611.0,793.09,793.43,791.24,791.6,12611.0
2024-11-08 10:40:00,791.52,791.96,791.05,791.23,6802.0,791.52,791.96,791.05,791.23,6802.0
2024-11-08 10:45:00,791.44,792.77,791.17,792.02,11628.0,791.44,792.77,791.17,792.02,11628.0
2024-11-08 10:50:00,791.8,792.86,791.73,792.24,16944.0,791.8,792.86,791.73,792.24,16944.0
2024-11-08 10:55:00,791.99,792.27,791.43,791.51,6625.0,791.99,792.27,791.43,791.51,6625.0
2024-11-08 11:00:00,791.47,791.5,788.65,789.57,23878.0,791.47,791.5,788.65,789.57,23878.0
2024-11-08 11:05:00,789.99,791.29,789.71,790.74,7708.0,789.99,791.29,789.71,790.74,7708.0
2024-11-08 11:10:00,790.57,791.39,790.57,791.39,4810.0,790.57,791.39,790.57,791.39,4810.0
2024-11-08 11:15:00,791.27,791.5,790.8,791.27,5926.0,791.27,791.5,790.8,791.27,5926.0
2024-11-08 11:20:00,791.3,791.3,790.53,790.53,2423.0,791.3,791.3,790.53,790.53,2423.0
2024-11-08 11:25:00,790.8,791.56,790.79,791.43,4537.0,790.8,791.56,790.79,791.43,4537.0
2024-11-08 11:30:00,791.56,792.27,791.14,791.14,7066.0,791.56,792.27,791.14,791.14,7066.0
2024-11-08 11:35:00,791.12,791.69,791.12,791.29,2006.0,791.12,791.69,791.12,791.29,2006.0
2024-11-08 11:40:00,791.29,791.29,790.0,790.47,11845.0,791.29,791.29,790.0,790.47,11845.0
2024-11-08 11:45:00,790.32,790.69,789.96,790.69,7421.0,790.32,790.69,789.96,790.69,7421.0
2024-11-08 11:50:00,790.39,791.19,790.05,790.76,3870.0,790.39,791.19,790.05,790.76,3870.0
2024-11-08 11:55:00,791.08,791.4,790.24,790.24,4446.0,791.08,791.4,790.24,790.24,4446.0
2024-11-08 12:00:00,790.33,791.07,790.3,791.0,7840.0,790.33,791.07,790.3,791.0,7840.0
2024-11-08 12:05:00,791.08,792.72,790.98,792.28,13211.0,791.08,792.72,790.98,792.28,13211.0
2024-11-08 12:10:00,792.45,792.99,791.47,791.47,11267.0,792.45,792.99,791.47,791.47,11267.0
2024-11-08 12:15:00,791.59,792.61,791.59,792.06,16138.0,791.59,792.61,791.59,792.06,16138.0
2024-11-08 12:20:00,791.96,792.11,790.98,790.99,9969.0,791.96,792.11,790.98,790.99,9969.0
2024-11-08 12:25:00,791.13,791.78,790.88,791.56,6125.0,791.13,791.78,790.88,791.56,6125.0
2024-11-08 12:30:00,791.56,793.2,791.26,792.69,10226.0,791.56,793.2,791.26,792.69,10226.0
2024-11-08 12:35:00,792.88,793.02,792.62,792.8,6061.0,792.88,793.02,792.62,792.8,6061.0
2024-11-08 12:40:00,792.83,793.72,792.71,793.0,9353.0,792.83,793.72,792.71,793.0,9353.0
2024-11-08 12:45:00,793.05,793.25,792.69,792.82,6629.0,793.05,793.25,792.69,792.82,6629.0
2024-11-08 12:50:00,793.09,793.09,792.38,792.73,7372.0,793.09,793.09,792.38,792.73,7372.0
2024-11-08 12:55:00,792.83,792.87,792.51,792.58,4610.0,792.83,792.87,792.51,792.58,4610.0
2024-11-08 13:00:00,792.88,793.04,792.73,792.73,5161.0,792.88,793.04,792.73,792.73,5161.0
2024-11-08 13:05:00,792.99,793.7,792.96,793.36,5392.0,792.99,793.7,792.96,793.36,5392.0
2024-11-08 13:10:00,793.28,793.35,793.0,793.06,3229.0,793.28,793.35,793.0,793.06,3229.0
2024-11-08 13:15:00,793.16,793.26,791.4,791.75,3816.0,793.16,793.26,791.4,791.75,3816.0
2024-11-08 13:20:00,791.72,792.77,791.21,792.69,5544.0,791.72,792.77,791.21,792.69,5544.0
2024-11-08 13:25:00,792.76,792.99,792.53,792.76,3391.0,792.76,792.99,792.53,792.76,3391.0
2024-11-08 13:30:00,792.63,793.45,792.45,793.09,4607.0,792.63,793.45,792.45,793.09,4607.0
2024-11-08 13:35:00,792.96,793.46,792.95,793.46,4269.0,792.96,793.46,792.95,793.46,4269.0
2024-11-08 13:40:00,793.15,793.63,793.12,793.63,2741.0,793.15,793.63,793.12,793.63,2741.0
2024-11-08 13:45:00,793.58,794.15,793.57,794.12,7825.0,793.58,794.15,793.57,794.12,7825.0
2024-11-08 13:50:00,794.14,794.93,793.0,793.46,10379.0,794.14,794.93,793.0,793.46,10379.0
2024-11-08 13:55:00,793.52,793.83,793.33,793.52,3406.0,793.52,793.83,793.33,793.52,3406.0
2024-11-08 14:00:00,793.82,794.16,793.35,793.49,7843.0,793.82,794.16,793.35,793.49,7843.0
2024-11-08 14:05:00,793.64,794.46,793.37,794.19,5876.0,793.64,794.46,793.37,794.19,5876.0
2024-11-08 14:10:00,794.09,794.3,793.3,793.58,6494.0,794.09,794.3,793.3,793.58,6494.0
2024-11-08 14:15:00,793.57,793.85,793.47,793.51,2372.0,793.57,793.85,793.47,793.51,2372.0
2024-11-08 14:20:00,793.51,794.22,793.22,793.29,7599.0,793.51,794.22,793.22,793.29,7599.0
2024-11-08 14:25:00,793.19,793.64,792.29,792.85,19514.0,793.19,793.64,792.29,792.85,19514.0
2024-11-08 14:30:00,792.84,792.84,792.54,792.54,3050.0,792.84,792.84,792.54,792.54,3050.0
2024-11-08 14:35:00,792.94,793.88,792.76,793.59,4457.0,792.94,793.88,792.76,793.59,4457.0
2024-11-08 14:40:00,793.39,793.65,792.61,792.61,4082.0,793.39,793.65,792.61,792.61,4082.0
2024-11-08 14:45:00,792.91,794.5,792.49,794.23,12008.0,792.91,794.5,792.49,794.23,12008.0
2024-11-08 14:50:00,794.2,794.2,792.24,792.24,9831.0,794.2,794.2,792.24,792.24,9831.0
2024-11-08 14:55:00,792.37,792.65,791.78,791.92,3784.0,792.37,792.65,791.78,791.92,3784.0
2024-11-08 15:00:00,792.15,792.4,791.77,792.2,5860.0,792.15,792.4,791.77,792.2,5860.0
2024-11-08 15:05:00,792.26,793.83,792.2,793.83,13236.0,792.26,793.83,792.2,793.83,13236.0
2024-11-08 15:10:00,793.76,793.8,793.18,793.29,5042.0,793.76,793.8,793.18,793.29,5042.0
2024-11-08 15:15:00,793.5,794.37,793.38,794.18,9128.0,793.5,794.37,793.38,794.18,9128.0
2024-11-08 15:20:00,794.1,794.38,793.67,793.9,4470.0,794.1,794.38,793.67,793.9,4470.0
2024-11-08 15:25:00,793.9,794.38,792.97,793.03,7112.0,793.9,794.38,792.97,793.03,7112.0
2024-11-08 15:30:00,793.09,793.78,793.09,793.36,6793.0,793.09,793.78,793.09,793.36,6793.0
2024-11-08 15:35:00,793.49,794.0,793.05,793.88,5951.0,793.49,794.0,793.05,793.88,5951.0
2024-11-08 15:40:00,793.75,794.06,793.16,793.23,10369.0,793.75,794.06,793.16,793.23,10369.0
2024-11-08 15:45:00,793.24,793.88,793.03,793.55,10461.0,793.24,793.88,793.03,793.55,10461.0
2024-11-08 15:50:00,793.29,794.47,793.14,794.47,16286.0,793.29,794.47,793.14,794.47,16286.0
2024-11-08 15:55:00,794.48,795.45,794.13,795.03,54867.0,794.48,795.45,794.13,795.03,54867.0
2024-11-11 09:30:00,795.29,803.21,795.29,803.0,67366.0,795.29,803.21,795.29,803.0,67366.0
2024-11-11 09:35:00,803.59,803.59,798.99,799.51,29379.0,803.59,803.59,798.99,799.51,29379.0
2024-11-11 09:40:00,799.53,800.49,796.66,800.49,24423.0,799.53,800.49,796.66,800.49,24423.0
2024-11-11 09:45:00,800.32,801.26,798.33,799.03,12678.0,800.32,801.26,798.33,799.03,12678.0
2024-11-11 09:50:00,798.53,801.15,798.51,801.0,18068.0,798.53,801.15,798.51,801.0,18068.0
2024-11-11 09:55:00,800.85,800.86,799.6,800.29,7855.0,800.85,800.86,799.6,800.29,7855.0
2024-11-11 10:00:00,800.11,802.67,800.0,801.36,26904.0,800.11,802.67,800.0,801.36,26904.0
2024-11-11 10:05:00,801.26,801.52,798.54,800.07,22675.0,801.26,801.52,798.54,800.07,22675.0
2024-11-11 10:10:00,800.01,801.51,799.09,800.52,12375.0,800.01,801.51,799.09,800.52,12375.0
2024-11-11 10:15:00,800.48,802.29,800.47,801.26,9002.0,800.48,802.29,800.47,801.26,9002.0
2024-11-11 10:20:00,801.09,801.9,800.82,801.54,7024.0,801.09,801.9,800.82,801.54,7024.0
2024-11-11 10:25:00,801.9,803.69,801.17,802.59,10426.0,801.9,803.69,801.17,802.59,10426.0
2024-11-11 10:30:00,803.03,804.53,803.0,803.55,13002.0,803.03,804.53,803.0,803.55,13002.0
2024-11-11 10:35:00,803.25,804.37,802.45,802.89,15115.0,803.25,804.37,802.45,802.89,15115.0
2024-11-11 10:40:00,803.0,803.83,802.3,802.78,8045.0,803.0,803.83,802.3,802.78,8045.0
2024-11-11 10:45:00,802.75,803.0,802.06,802.5,7290.0,802.75,803.0,802.06,802.5,7290.0
2024-11-11 10:50:00,802.23,804.5,802.23,803.82,7544.0,802.23,804.5,802.23,803.82,7544.0
2024-11-11 10:55:00,804.02,804.34,802.87,803.15,8301.0,804.02,804.34,802.87,803.15,8301.0
2024-11-11 11:00:00,802.91,804.8,802.81,804.46,7976.0,802.91,804.8,802.81,804.46,7976.0
2024-11-11 11:05:00,804.31,805.51,803.29,804.64,16138.0,804.31,805.51,803.29,804.64,16138.0
2024-11-11 11:10:00,805.05,805.05,803.8,804.0,5692.0,805.05,805.05,803.8,804.0,5692.0
2024-11-11 11:15:00,803.73,805.5,803.11,805.41,16481.0,803.73,805.5,803.11,805.41,16481.0
2024-11-11 11:20:00,805.29,805.85,804.54,805.12,8231.0,805.29,805.85,804.54,805.12,8231.0
2024-11-11 11:25:00,805.1,805.21,804.39,804.69,5069.0,805.1,805.21,804.39,804.69,5069.0
2024-11-11 11:30:00,804.71,806.45,804.71,805.03,14045.0,804.71,806.45,804.71,805.03,14045.0
2024-11-11 11:35:00,805.61,806.17,804.93,805.8,8015.0,805.61,806.17,804.93,805.8,8015.0
2024-11-11 11:40:00,805.4,805.52,804.52,805.45,10322.0,805.4,805.52,804.52,805.45,10322.0
2024-11-11 11:45:00,805.21,806.17,805.11,805.63,4200.0,805.21,806.17,805.11,805.63,4200.0
2024-11-11 11:50:00,805.54,806.46,805.09,805.29,8437.0,805.54,806.46,805.09,805.29,8437.0
2024-11-11 11:55:00,805.9,805.99,804.93,805.23,6334.0,805.9,805.99,804.93,805.23,6334.0
2024-11-11 12:00:00,805.2,806.54,805.16,806.54,7300.0,805.2,806.54,805.16,806.54,7300.0
2024-11-11 12:05:00,806.22,806.35,805.62,805.69,4277.0,806.22,806.35,805.62,805.69,4277.0
2024-11-11 12:10:00,805.89,806.33,805.7,806.06,4206.0,805.89,806.33,805.7,806.06,4206.0
2024-11-11 12:15:00,806.3,806.3,805.46,805.65,10081.0,806.3,806.3,805.46,805.65,10081.0
2024-11-11 12:20:00,805.72,805.88,804.87,804.88,10570.0,805.72,805.88,804.87,804.88,10570.0
2024-11-11 12:25:00,805.14,805.7,804.79,805.7,7732.0,805.14,805.7,804.79,805.7,7732.0
2024-11-11 12:30:00,805.73,806.69,805.46,806.4,9849.0,805.73,806.69,805.46,806.4,9849.0
2024-11-11 12:35:00,806.25,806.3,805.38,805.38,2502.0,806.25,806.3,805.38,805.38,2502.0
2024-11-11 12:40:00,805.45,805.55,805.0,805.3,5423.0,805.45,805.55,805.0,805.3,5423.0
2024-11-11 12:45:00,805.0,805.41,803.88,804.43,8780.0,805.0,805.41,803.88,804.43,8780.0
2024-11-11 12:50:00,804.31,804.78,803.09,803.09,4118.0,804.31,804.78,803.09,803.09,4118.0
2024-11-11 12:55:00,803.08,803.5,802.51,802.51,3957.0,803.08,803.5,802.51,802.51,3957.0
2024-11-11 13:00:00,802.75,803.33,801.23,801.81,7769.0,802.75,803.33,801.23,801.81,7769.0
2024-11-11 13:05:00,801.8,801.81,801.14,801.14,5444.0,801.8,801.81,801.14,801.14,5444.0
2024-11-11 13:10:00,801.58,801.58,800.54,801.08,4175.0,801.58,801.58,800.54,801.08,4175.0
2024-11-11 13:15:00,801.49,801.77,801.24,801.36,6249.0,801.49,801.77,801.24,801.36,6249.0
2024-11-11 13:20:00,801.2,801.34,800.55,800.55,3463.0,801.2,801.34,800.55,800.55,3463.0
2024-11-11 13:25:00,800.84,801.24,800.55,800.79,6497.0,800.84,801.24,800.55,800.79,6497.0
2024-11-11 13:30:00,800.63,800.67,800.17,800.48,3933.0,800.63,800.67,800.17,800.48,3933.0
2024-11-11 13:35:00,800.55,802.85,800.32,802.84,12439.0,800.55,802.85,800.32,802.84,12439.0
2024-11-11 13:40:00,802.81,804.61,802.61,804.38,8430.0,802.81,804.61,802.61,804.38,8430.0
2024-11-11 13:45:00,804.39,805.84,804.18,805.23,8230.0,804.39,805.84,804.18,805.23,8230.0
2024-11-11 13:50:00,804.71,806.01,804.71,805.91,9574.0,804.71,806.01,804.71,805.91,9574.0
2024-11-11 13:55:00,805.71,806.15,805.39,805.75,16099.0,805.71,806.15,805.39,805.75,16099.0
2024-11-11 14:00:00,805.76,806.83,805.71,806.01,13181.0,805.76,806.83,805.71,806.01,13181.0
2024-11-11 14:05:00,806.3,806.31,805.54,806.1,3248.0,806.3,806.31,805.54,806.1,3248.0
2024-11-11 14:10:00,805.93,806.01,805.31,805.45,5790.0,805.93,806.01,805.31,805.45,5790.0
2024-11-11 14:15:00,805.63,805.65,804.79,804.94,4873.0,805.63,805.65,804.79,804.94,4873.0
2024-11-11 14:20:00,805.03,805.9,804.99,805.56,17529.0,805.03,805.9,804.99,805.56,17529.0
2024-11-11 14:25:00,805.72,806.0,805.59,805.62,4266.0,805.72,806.0,805.59,805.62,4266.0
2024-11-11 14:30:00,805.51,806.19,805.5,806.08,4243.0,805.51,806.19,805.5,806.08,4243.0
2024-11-11 14:35:00,806.14,806.25,805.05,806.25,7195.0,806.14,806.25,805.05,806.25,7195.0
2024-11-11 14:40:00,805.96,806.76,805.62,806.08,7528.0,805.96,806.76,805.62,806.08,7528.0
2024-11-11 14:45:00,806.06,806.58,805.61,806.52,6919.0,806.06,806.58,805.61,806.52,6919.0
2024-11-11 14:50:00,806.21,806.35,805.28,805.75,20508.0,806.21,806.35,805.28,805.75,20508.0
2024-11-11 14:55:00,805.46,805.98,805.46,805.76,5108.0,805.46,805.98,805.46,805.76,5108.0
2024-11-11 15:00:00,805.63,805.94,805.01,805.65,10386.0,805.63,805.94,805.01,805.65,10386.0
2024-11-11 15:05:00,805.67,805.88,804.74,805.21,4470.0,805.67,805.88,804.74,805.21,4470.0
2024-11-11 15:10:00,805.21,805.37,804.65,804.98,3095.0,805.21,805.37,804.65,804.98,3095.0
2024-11-11 15:15:00,805.24,805.24,803.53,804.12,6004.0,805.24,805.24,803.53,804.12,6004.0
2024-11-11 15:20:00,804.52,804.52,803.66,804.0,5591.0,804.52,804.52,803.66,804.0,5591.0
2024-11-11 15:25:00,804.17,804.26,803.82,804.0,2330.0,804.17,804.26,803.82,804.0,2330.0
2024-11-11 15:30:00,804.31,804.92,803.63,804.71,9634.0,804.31,804.92,803.63,804.71,9634.0
2024-11-11 15:35:00,804.94,804.94,804.16,804.51,9701.0,804.94,804.94,804.16,804.51,9701.0
2024-11-11 15:40:00,804.25,804.71,803.35,803.69,17283.0,804.25,804.71,803.35,803.69,17283.0
2024-11-11 15:45:00,803.68,804.51,803.3,804.14,9019.0,803.68,804.51,803.3,804.14,9019.0
2024-11-11 15:50:00,804.52,805.29,804.13,805.07,16670.0,804.52,805.29,804.13,805.07,16670.0
2024-11-11 15:55:00,805.29,805.85,804.77,805.31,40378.0,805.29,805.85,804.77,805.31,40378.0
2024-11-12 09:30:00,807.5,811.78,803.75,811.2,123887.0,807.5,811.78,803.75,811.2,123887.0
2024-11-12 09:35:00,811.2,813.64,808.52,809.11,68101.0,811.2,813.64,808.52,809.11,68101.0
2024-11-12 09:40:00,809.71,814.04,809.0,812.58,60414.0,809.71,814.04,809.0,812.58,60414.0
2024-11-12 09:45:00,812.83,814.4,811.23,812.9,20693.0,812.83,814.4,811.23,812.9,20693.0
2024-11-12 09:50:00,813.0,815.48,812.42,814.56,31525.0,813.0,815.48,812.42,814.56,31525.0
2024-11-12 09:55:00,814.36,816.74,813.62,813.65,50856.0,814.36,816.74,813.62,813.65,50856.0
2024-11-12 10:00:00,814.82,814.82,811.0,811.66,20159.0,814.82,814.82,811.0,811.66,20159.0
2024-11-12 10:05:00,811.67,812.81,811.05,812.35,16997.0,811.67,812.81,811.05,812.35,16997.0
2024-11-12 10:10:00,811.83,814.65,811.83,814.37,26481.0,811.83,814.65,811.83,814.37,26481.0
2024-11-12 10:15:00,814.36,814.65,812.21,812.36,17831.0,814.36,814.65,812.21,812.36,17831.0
2024-11-12 10:20:00,812.54,812.73,811.28,812.72,11498.0,812.54,812.73,811.28,812.72,11498.0
2024-11-12 10:25:00,813.0,814.49,812.99,813.88,13176.0,813.0,814.49,812.99,813.88,13176.0
2024-11-12 10:30:00,813.87,814.95,813.04,813.58,13971.0,813.87,814.95,813.04,813.58,13971.0
2024-11-12 10:35:00,813.56,813.81,812.62,812.65,17672.0,813.56,813.81,812.62,812.65,17672.0
2024-11-12 10:40:00,812.8,812.95,811.09,811.94,19274.0,812.8,812.95,811.09,811.94,19274.0
2024-11-12 10:45:00,811.75,812.62,811.46,812.37,17604.0,811.75,812.62,811.46,812.37,17604.0
2024-11-12 10:50:00,811.9,813.04,811.88,812.21,9411.0,811.9,813.04,811.88,812.21,9411.0
2024-11-12 10:55:00,812.24,813.12,811.41,811.94,11810.0,812.24,813.12,811.41,811.94,11810.0
2024-11-12 11:00:00,812.02,813.12,811.73,812.09,9107.0,812.02,813.12,811.73,812.09,9107.0
2024-11-12 11:05:00,812.0,812.2,810.0,810.13,18541.0,812.0,812.2,810.0,810.13,18541.0
2024-11-12 11:10:00,810.13,810.4,809.59,810.07,11603.0,810.13,810.4,809.59,810.07,11603.0
2024-11-12 11:15:00,810.38,810.61,809.4,810.53,10826.0,810.38,810.61,809.4,810.53,10826.0
2024-11-12 11:20:00,810.54,811.5,810.07,811.0,12858.0,810.54,811.5,810.07,811.0,12858.0
2024-11-12 11:25:00,811.13,812.38,811.13,811.51,15429.0,811.13,812.38,811.13,811.51,15429.0
2024-11-12 11:30:00,811.5,811.96,810.44,810.44,9306.0,811.5,811.96,810.44,810.44,9306.0
2024-11-12 11:35:00,810.78,811.0,809.6,809.62,9353.0,810.78,811.0,809.6,809.62,9353.0
2024-11-12 11:40:00,809.71,809.97,809.4,809.4,4115.0,809.71,809.97,809.4,809.4,4115.0
2024-11-12 11:45:00,809.77,810.44,809.3,810.43,2882.0,809.77,810.44,809.3,810.43,2882.0
2024-11-12 11:50:00,810.56,812.39,810.55,812.29,11424.0,810.56,812.39,810.55,812.29,11424.0
2024-11-12 11:55:00,812.21,812.67,811.35,811.75,7590.0,812.21,812.67,811.35,811.75,7590.0
2024-11-12 12:00:00,811.7,812.27,811.39,811.98,14686.0,811.7,812.27,811.39,811.98,14686.0
2024-11-12 12:05:00,812.34,812.71,811.91,812.3,7008.0,812.34,812.71,811.91,812.3,7008.0
2024-11-12 12:10:00,812.36,812.87,811.54,811.86,9109.0,812.36,812.87,811.54,811.86,9109.0
2024-11-12 12:15:00,812.06,813.08,811.54,811.94,15973.0,812.06,813.08,811.54,811.94,15973.0
2024-11-12 12:20:00,811.68,813.19,811.68,812.65,7812.0,811.68,813.19,811.68,812.65,7812.0
2024-11-12 12:25:00,812.83,814.16,812.65,813.0,11832.0,812.83,814.16,812.65,813.0,11832.0
2024-11-12 12:30:00,813.0,814.2,813.0,813.64,7116.0,813.0,814.2,813.0,813.64,7116.0
2024-11-12 12:35:00,813.61,813.86,812.58,813.25,7039.0,813.61,813.86,812.58,813.25,7039.0
2024-11-12 12:40:00,813.44,813.65,812.56,812.56,3221.0,813.44,813.65,812.56,812.56,3221.0
2024-11-12 12:45:00,812.7,813.93,812.53,812.97,15731.0,812.7,813.93,812.53,812.97,15731.0
2024-11-12 12:50:00,813.25,813.25,812.89,813.2,2053.0,813.25,813.25,812.89,813.2,2053.0
2024-11-12 12:55:00,813.88,813.93,811.35,811.58,8780.0,813.88,813.93,811.35,811.58,8780.0
2024-11-12 13:00:00,811.62,813.09,811.35,812.0,7120.0,811.62,813.09,811.35,812.0,7120.0
2024-11-12 13:05:00,812.5,814.06,811.99,813.63,10253.0,812.5,814.06,811.99,813.63,10253.0
2024-11-12 13:10:00,813.73,814.77,813.61,814.75,9312.0,813.73,814.77,813.61,814.75,9312.0
2024-11-12 13:15:00,814.87,815.63,814.86,815.63,12629.0,814.87,815.63,814.86,815.63,12629.0
2024-11-12 13:20:00,815.75,815.88,815.07,815.44,12375.0,815.75,815.88,815.07,815.44,12375.0
2024-11-12 13:25:00,815.27,815.55,814.65,814.82,9832.0,815.27,815.55,814.65,814.82,9832.0
2024-11-12 13:30:00,815.11,816.08,815.11,816.07,18588.0,815.11,816.08,815.11,816.07,18588.0
2024-11-12 13:35:00,816.08,816.94,815.57,816.84,18459.0,816.08,816.94,815.57,816.84,18459.0
2024-11-12 13:40:00,816.84,817.33,816.42,816.75,10541.0,816.84,817.33,816.42,816.75,10541.0
2024-11-12 13:45:00,816.55,816.56,815.79,816.41,5309.0,816.55,816.56,815.79,816.41,5309.0
2024-11-12 13:50:00,816.37,816.69,815.98,816.31,9986.0,816.37,816.69,815.98,816.31,9986.0
2024-11-12 13:55:00,816.31,817.32,816.1,816.63,25929.0,816.31,817.32,816.1,816.63,25929.0
2024-11-12 14:00:00,816.82,818.55,816.81,817.42,16321.0,816.82,818.55,816.81,817.42,16321.0
2024-11-12 14:05:00,817.23,817.79,816.29,816.3,17949.0,817.23,817.79,816.29,816.3,17949.0
2024-11-12 14:10:00,816.27,817.07,816.16,816.51,14638.0,816.27,817.07,816.16,816.51,14638.0
2024-11-12 14:15:00,816.71,816.71,815.81,816.3,3958.0,816.71,816.71,815.81,816.3,3958.0
2024-11-12 14:20:00,816.47,816.52,815.71,816.18,7426.0,816.47,816.52,815.71,816.18,7426.0
2024-11-12 14:25:00,816.35,816.64,815.83,815.9,13863.0,816.35,816.64,815.83,815.9,13863.0
2024-11-12 14:30:00,816.58,816.72,815.41,816.7,13153.0,816.58,816.72,815.41,816.7,13153.0
2024-11-12 14:35:00,816.7,817.5,816.08,817.2,5125.0,816.7,817.5,816.08,817.2,5125.0
2024-11-12 14:40:00,817.0,818.0,816.98,817.89,8357.0,817.0,818.0,816.98,817.89,8357.0
2024-11-12 14:45:00,817.69,818.3,816.96,818.16,16324.0,817.69,818.3,816.96,818.16,16324.0
2024-11-12 14:50:00,818.06,818.39,817.55,817.89,9538.0,818.06,818.39,817.55,817.89,9538.0
2024-11-12 14:55:00,817.91,818.19,817.74,818.03,5830.0,817.91,818.19,817.74,818.03,5830.0
2024-11-12 15:00:00,818.11,818.19,817.43,818.01,7302.0,818.11,818.19,817.43,818.01,7302.0
2024-11-12 15:05:00,818.36,819.3,817.9,818.87,13669.0,818.36,819.3,817.9,818.87,13669.0
2024-11-12 15:10:00,818.94,819.17,818.6,818.93,8323.0,818.94,819.17,818.6,818.93,8323.0
2024-11-12 15:15:00,818.78,819.5,818.4,819.5,10676.0,818.78,819.5,818.4,819.5,10676.0
2024-11-12 15:20:00,819.32,819.85,818.83,819.55,15082.0,819.32,819.85,818.83,819.55,15082.0
2024-11-12 15:25:00,819.95,819.98,819.21,819.73,13322.0,819.95,819.98,819.21,819.73,13322.0
2024-11-12 15:30:00,819.69,820.37,818.63,818.63,22566.0,819.69,820.37,818.63,818.63,22566.0
2024-11-12 15:35:00,818.8,819.4,818.51,819.12,10612.0,818.8,819.4,818.51,819.12,10612.0
2024-11-12 15:40:00,818.94,819.06,818.2,818.62,23830.0,818.94,819.06,818.2,818.62,23830.0
2024-11-12 15:45:00,818.8,819.53,818.58,818.82,14026.0,818.8,819.53,818.58,818.82,14026.0
2024-11-12 15:50:00,818.94,819.47,817.6,819.13,32792.0,818.94,819.47,817.6,819.13,32792.0
2024-11-12 15:55:00,818.87,820.27,818.47,819.67,57670.0,818.87,820.27,818.47,819.67,57670.0
2024-11-13 09:30:00,822.62,825.6,820.53,824.47,67897.0,822.62,825.6,820.53,824.47,67897.0
2024-11-13 09:35:00,825.45,830.0,825.12,828.56,48845.0,825.45,830.0,825.12,828.56,48845.0
2024-11-13 09:40:00,828.59,832.85,828.24,831.37,66926.0,828.59,832.85,828.24,831.37,66926.0
2024-11-13 09:45:00,832.0,832.17,827.0,827.68,46105.0,832.0,832.17,827.0,827.68,46105.0
2024-11-13 09:50:00,827.68,827.97,825.19,825.5,30381.0,827.68,827.97,825.19,825.5,30381.0
2024-11-13 09:55:00,825.67,827.14,824.83,825.15,34696.0,825.67,827.14,824.83,825.15,34696.0
2024-11-13 10:00:00,825.06,826.52,824.73,825.5,29110.0,825.06,826.52,824.73,825.5,29110.0
2024-11-13 10:05:00,826.65,826.88,824.76,825.67,17615.0,826.65,826.88,824.76,825.67,17615.0
2024-11-13 10:10:00,825.69,826.81,824.94,826.0,18487.0,825.69,826.81,824.94,826.0,18487.0
2024-11-13 10:15:00,826.23,827.75,825.56,825.71,26784.0,826.23,827.75,825.56,825.71,26784.0
2024-11-13 10:20:00,825.94,826.44,824.71,825.17,15711.0,825.94,826.44,824.71,825.17,15711.0
2024-11-13 10:25:00,825.15,826.39,823.96,825.74,16477.0,825.15,826.39,823.96,825.74,16477.0
2024-11-13 10:30:00,825.96,826.45,824.47,826.45,9325.0,825.96,826.45,824.47,826.45,9325.0
2024-11-13 10:35:00,826.49,828.52,826.0,828.37,9420.0,826.49,828.52,826.0,828.37,9420.0
2024-11-13 10:40:00,828.05,828.38,826.25,826.4,8069.0,828.05,828.38,826.25,826.4,8069.0
2024-11-13 10:45:00,826.42,827.47,826.23,826.5,8450.0,826.42,827.47,826.23,826.5,8450.0
2024-11-13 10:50:00,826.61,828.07,826.61,827.18,6545.0,826.61,828.07,826.61,827.18,6545.0
2024-11-13 10:55:00,827.2,829.35,827.19,829.06,22320.0,827.2,829.35,827.19,829.06,22320.0
2024-11-13 11:00:00,829.06,829.06,827.41,828.14,17745.0,829.06,829.06,827.41,828.14,17745.0
2024-11-13 11:05:00,828.64,830.39,828.0,830.0,9856.0,828.64,830.39,828.0,830.0,9856.0
2024-11-13 11:10:00,830.25,830.94,829.34,830.3,12308.0,830.25,830.94,829.34,830.3,12308.0
2024-11-13 11:15:00,830.3,830.99,829.56,830.53,9751.0,830.3,830.99,829.56,830.53,9751.0
2024-11-13 11:20:00,830.79,831.29,829.52,831.06,9068.0,830.79,831.29,829.52,831.06,9068.0
2024-11-13 11:25:00,830.78,831.43,830.38,830.71,9575.0,830.78,831.43,830.38,830.71,9575.0
2024-11-13 11:30:00,830.7,831.31,830.31,830.78,5026.0,830.7,831.31,830.31,830.78,5026.0
2024-11-13 11:35:00,830.25,830.43,829.61,830.03,6983.0,830.25,830.43,829.61,830.03,6983.0
2024-11-13 11:40:00,830.17,830.24,829.23,829.67,6702.0,830.17,830.24,829.23,829.67,6702.0
2024-11-13 11:45:00,829.89,831.64,829.88,831.02,14582.0,829.89,831.64,829.88,831.02,14582.0
2024-11-13 11:50:00,831.1,831.35,830.61,831.17,16337.0,831.1,831.35,830.61,831.17,16337.0
2024-11-13 11:55:00,831.19,831.39,830.21,830.5,10668.0,831.19,831.39,830.21,830.5,10668.0
2024-11-13 12:00:00,830.42,830.65,829.84,829.84,13310.0,830.42,830.65,829.84,829.84,13310.0
2024-11-13 12:05:00,830.29,831.47,830.0,830.42,12542.0,830.29,831.47,830.0,830.42,12542.0
2024-11-13 12:10:00,830.62,830.95,830.32,830.95,5649.0,830.62,830.95,830.32,830.95,5649.0
2024-11-13 12:15:00,830.99,831.35,829.88,830.18,12417.0,830.99,831.35,829.88,830.18,12417.0
2024-11-13 12:20:00,830.2,830.4,829.6,830.02,4930.0,830.2,830.4,829.6,830.02,4930.0
2024-11-13 12:25:00,830.29,831.19,830.29,830.59,4489.0,830.29,831.19,830.29,830.59,4489.0
2024-11-13 12:30:00,830.76,831.39,830.59,830.59,12460.0,830.76,831.39,830.59,830.59,12460.0
2024-11-13 12:35:00,830.67,831.22,830.29,830.8,6140.0,830.67,831.22,830.29,830.8,6140.0
2024-11-13 12:40:00,831.0,831.0,830.16,830.42,5026.0,831.0,831.0,830.16,830.42,5026.0
2024-11-13 12:45:00,830.61,831.5,830.61,831.01,7068.0,830.61,831.5,830.61,831.01,7068.0
2024-11-13 12:50:00,831.22,832.51,830.95,831.72,25566.0,831.22,832.51,830.95,831.72,25566.0
2024-11-13 12:55:00,832.0,832.02,831.25,831.4,7857.0,832.0,832.02,831.25,831.4,7857.0
2024-11-13 13:00:00,831.85,832.37,831.3,832.17,13883.0,831.85,832.37,831.3,832.17,13883.0
2024-11-13 13:05:00,832.19,833.1,831.92,833.0,9642.0,832.19,833.1,831.92,833.0,9642.0
2024-11-13 13:10:00,832.7,833.41,832.34,833.16,6740.0,832.7,833.41,832.34,833.16,6740.0
2024-11-13 13:15:00,833.16,833.5,832.26,832.74,7406.0,833.16,833.5,832.26,832.74,7406.0
2024-11-13 13:20:00,832.47,833.9,832.47,833.55,10673.0,832.47,833.9,832.47,833.55,10673.0
2024-11-13 13:25:00,833.6,834.23,833.46,834.23,5919.0,833.6,834.23,833.46,834.23,5919.0
2024-11-13 13:30:00,834.08,834.76,833.93,834.19,7082.0,834.08,834.76,833.93,834.19,7082.0
2024-11-13 13:35:00,834.27,834.46,833.97,834.46,3083.0,834.27,834.46,833.97,834.46,3083.0
2024-11-13 13:40:00,834.43,835.57,834.26,835.38,18577.0,834.43,835.57,834.26,835.38,18577.0
2024-11-13 13:45:00,835.37,836.6,835.17,836.35,14852.0,835.37,836.6,835.17,836.35,14852.0
2024-11-13 13:50:00,836.05,836.65,835.81,836.59,19865.0,836.05,836.65,835.81,836.59,19865.0
2024-11-13 13:55:00,836.74,836.99,836.3,836.44,9681.0,836.74,836.99,836.3,836.44,9681.0
2024-11-13 14:00:00,836.44,836.46,835.33,835.71,10207.0,836.44,836.46,835.33,835.71,10207.0
2024-11-13 14:05:00,835.71,835.99,834.39,834.55,13685.0,835.71,835.99,834.39,834.55,13685.0
2024-11-13 14:10:00,834.52,834.74,833.36,834.2,20826.0,834.52,834.74,833.36,834.2,20826.0
2024-11-13 14:15:00,834.41,834.88,833.71,834.53,11611.0,834.41,834.88,833.71,834.53,11611.0
2024-11-13 14:20:00,834.72,835.81,834.64,835.55,7139.0,834.72,835.81,834.64,835.55,7139.0
2024-11-13 14:25:00,835.28,835.72,834.12,834.2,6889.0,835.28,835.72,834.12,834.2,6889.0
2024-11-13 14:30:00,834.26,834.98,833.33,833.75,8593.0,834.26,834.98,833.33,833.75,8593.0
2024-11-13 14:35:00,833.56,833.89,832.1,832.1,10145.0,833.56,833.89,832.1,832.1,10145.0
2024-11-13 14:40:00,832.0,832.3,831.05,832.3,10825.0,832.0,832.3,831.05,832.3,10825.0
2024-11-13 14:45:00,832.36,833.66,832.36,833.44,8433.0,832.36,833.66,832.36,833.44,8433.0
2024-11-13 14:50:00,833.3,834.72,833.13,834.37,13692.0,833.3,834.72,833.13,834.37,13692.0
2024-11-13 14:55:00,834.59,834.72,833.61,834.41,7666.0,834.59,834.72,833.61,834.41,7666.0
2024-11-13 15:00:00,834.43,834.6,833.54,833.66,15039.0,834.43,834.6,833.54,833.66,15039.0
2024-11-13 15:05:00,834.11,834.19,832.71,833.83,9526.0,834.11,834.19,832.71,833.83,9526.0
2024-11-13 15:10:00,833.8,834.73,833.6,834.52,4833.0,833.8,834.73,833.6,834.52,4833.0
2024-11-13 15:15:00,834.71,835.08,834.6,835.02,7976.0,834.71,835.08,834.6,835.02,7976.0
2024-11-13 15:20:00,835.13,835.42,834.38,834.82,9346.0,835.13,835.42,834.38,834.82,9346.0
2024-11-13 15:25:00,834.58,834.76,834.0,834.05,8417.0,834.58,834.76,834.0,834.05,8417.0
2024-11-13 15:30:00,833.82,835.56,833.51,835.3,11568.0,833.82,835.56,833.51,835.3,11568.0
2024-11-13 15:35:00,835.52,835.91,835.08,835.16,13553.0,835.52,835.91,835.08,835.16,13553.0
2024-11-13 15:40:00,835.19,835.55,834.45,834.63,9061.0,835.19,835.55,834.45,834.63,9061.0
2024-11-13 15:45:00,834.63,835.0,832.0,832.0,22085.0,834.63,835.0,832.0,832.0,22085.0
2024-11-13 15:50:00,832.0,832.0,829.21,829.46,53644.0,832.0,832.0,829.21,829.46,53644.0
2024-11-13 15:55:00,829.42,831.29,829.16,830.47,80565.0,829.42,831.29,829.16,830.47,80565.0
2024-11-14 09:30:00,833.67,838.0,830.02,836.42,83826.0,833.67,838.0,830.02,836.42,83826.0
2024-11-14 09:35:00,836.13,840.8,835.72,840.34,54143.0,836.13,840.8,835.72,840.34,54143.0
2024-11-14 09:40:00,840.18,840.76,836.4,837.83,45904.0,840.18,840.76,836.4,837.83,45904.0
2024-11-14 09:45:00,838.5,839.0,834.4,835.42,26537.0,838.5,839.0,834.4,835.42,26537.0
2024-11-14 09:50:00,835.61,838.74,835.59,837.64,22850.0,835.61,838.74,835.59,837.64,22850.0
2024-11-14 09:55:00,837.78,840.27,837.1,838.68,36185.0,837.78,840.27,837.1,838.68,36185.0
2024-11-14 10:00:00,838.01,839.96,836.6,839.65,26107.0,838.01,839.96,836.6,839.65,26107.0
2024-11-14 10:05:00,839.62,840.46,838.25,839.88,33984.0,839.62,840.46,838.25,839.88,33984.0
2024-11-14 10:10:00,839.99,841.0,838.44,838.88,17886.0,839.99,841.0,838.44,838.88,17886.0
2024-11-14 10:15:00,838.4,838.98,834.31,834.33,18085.0,838.4,838.98,834.31,834.33,18085.0
2024-11-14 10:20:00,834.5,836.3,834.5,835.0,14012.0,834.5,836.3,834.5,835.0,14012.0
2024-11-14 10:25:00,834.79,836.0,834.39,836.0,10638.0,834.79,836.0,834.39,836.0,10638.0
2024-11-14 10:30:00,836.02,837.71,835.03,836.73,16486.0,836.02,837.71,835.03,836.73,16486.0
2024-11-14 10:35:00,836.8,838.22,836.8,837.79,9161.0,836.8,838.22,836.8,837.79,9161.0
2024-11-14 10:40:00,838.0,839.8,837.57,839.8,18698.0,838.0,839.8,837.57,839.8,18698.0
2024-11-14 10:45:00,839.65,840.56,839.11,840.2,19642.0,839.65,840.56,839.11,840.2,19642.0
2024-11-14 10:50:00,839.79,840.89,839.63,840.24,15461.0,839.79,840.89,839.63,840.24,15461.0
2024-11-14 10:55:00,840.0,840.18,836.52,836.52,20946.0,840.0,840.18,836.52,836.52,20946.0
2024-11-14 11:00:00,836.84,837.89,835.91,835.97,11853.0,836.84,837.89,835.91,835.97,11853.0
2024-11-14 11:05:00,836.31,838.1,836.29,837.8,15440.0,836.31,838.1,836.29,837.8,15440.0
2024-11-14 11:10:00,837.82,838.6,837.07,837.71,10091.0,837.82,838.6,837.07,837.71,10091.0
2024-11-14 11:15:00,837.73,838.2,835.53,835.72,15923.0,837.73,838.2,835.53,835.72,15923.0
2024-11-14 11:20:00,835.88,837.15,835.52,836.6,9290.0,835.88,837.15,835.52,836.6,9290.0
2024-11-14 11:25:00,836.58,837.45,836.27,837.24,8678.0,836.58,837.45,836.27,837.24,8678.0
2024-11-14 11:30:00,837.44,837.68,836.27,836.27,9987.0,837.44,837.68,836.27,836.27,9987.0
2024-11-14 11:35:00,836.56,837.62,836.22,836.9,9248.0,836.56,837.62,836.22,836.9,9248.0
2024-11-14 11:40:00,836.59,837.65,836.34,837.14,5728.0,836.59,837.65,836.34,837.14,5728.0
2024-11-14 11:45:00,837.14,838.1,836.65,836.82,8428.0,837.14,838.1,836.65,836.82,8428.0
2024-11-14 11:50:00,837.12,837.13,835.86,836.47,7085.0,837.12,837.13,835.86,836.47,7085.0
2024-11-14 11:55:00,836.22,836.22,834.81,835.47,12726.0,836.22,836.22,834.81,835.47,12726.0
2024-11-14 12:00:00,835.71,836.46,834.53,836.23,6647.0,835.71,836.46,834.53,836.23,6647.0
2024-11-14 12:05:00,836.22,836.41,835.75,836.3,8481.0,836.22,836.41,835.75,836.3,8481.0
2024-11-14 12:10:00,836.3,836.46,835.54,835.7,7138.0,836.3,836.46,835.54,835.7,7138.0
2024-11-14 12:15:00,835.75,835.95,834.99,835.61,10653.0,835.75,835.95,834.99,835.61,10653.0
2024-11-14 12:20:00,835.7,835.86,834.58,834.58,10349.0,835.7,835.86,834.58,834.58,10349.0
2024-11-14 12:25:00,834.51,836.46,833.97,836.17,16070.0,834.51,836.46,833.97,836.17,16070.0
2024-11-14 12:30:00,836.18,836.46,834.19,835.47,6954.0,836.18,836.46,834.19,835.47,6954.0
2024-11-14 12:35:00,835.75,836.84,835.74,836.67,6032.0,835.75,836.84,835.74,836.67,6032.0
2024-11-14 12:40:00,836.99,837.17,836.19,836.49,8216.0,836.99,837.17,836.19,836.49,8216.0
2024-11-14 12:45:00,836.6,836.84,834.54,834.6,8670.0,836.6,836.84,834.54,834.6,8670.0
2024-11-14 12:50:00,834.86,835.86,834.86,835.81,8834.0,834.86,835.86,834.86,835.81,8834.0
2024-11-14 12:55:00,835.02,836.62,835.02,836.26,6620.0,835.02,836.62,835.02,836.26,6620.0
2024-11-14 13:00:00,835.99,836.19,835.12,835.86,3569.0,835.99,836.19,835.12,835.86,3569.0
2024-11-14 13:05:00,836.13,836.5,835.9,836.32,5473.0,836.13,836.5,835.9,836.32,5473.0
2024-11-14 13:10:00,836.58,836.73,835.73,835.99,5431.0,836.58,836.73,835.73,835.99,5431.0
2024-11-14 13:15:00,835.99,836.33,835.64,835.64,5366.0,835.99,836.33,835.64,835.64,5366.0
2024-11-14 13:20:00,836.02,836.24,835.65,835.96,2844.0,836.02,836.24,835.65,835.96,2844.0
2024-11-14 13:25:00,836.07,836.57,834.71,834.72,6291.0,836.07,836.57,834.71,834.72,6291.0
2024-11-14 13:30:00,834.7,835.33,834.64,835.33,7750.0,834.7,835.33,834.64,835.33,7750.0
2024-11-14 13:35:00,835.32,835.66,835.2,835.58,2917.0,835.32,835.66,835.2,835.58,2917.0
2024-11-14 13:40:00,835.65,836.41,835.65,836.18,4392.0,835.65,836.41,835.65,836.18,4392.0
2024-11-14 13:45:00,836.17,836.17,835.0,835.18,4841.0,836.17,836.17,835.0,835.18,4841.0
2024-11-14 13:50:00,835.32,835.37,834.59,834.95,10796.0,835.32,835.37,834.59,834.95,10796.0
2024-11-14 13:55:00,834.95,834.95,834.16,834.5,10199.0,834.95,834.95,834.16,834.5,10199.0
2024-11-14 14:00:00,834.5,835.78,834.45,835.43,6410.0,834.5,835.78,834.45,835.43,6410.0
2024-11-14 14:05:00,835.25,836.11,834.62,834.68,3559.0,835.25,836.11,834.62,834.68,3559.0
2024-11-14 14:10:00,834.68,834.9,833.76,834.38,11539.0,834.68,834.9,833.76,834.38,11539.0
2024-11-14 14:15:00,834.38,834.75,834.11,834.51,3183.0,834.38,834.75,834.11,834.51,3183.0
2024-11-14 14:20:00,834.49,835.43,834.12,835.08,7570.0,834.49,835.43,834.12,835.08,7570.0
2024-11-14 14:25:00,835.08,835.69,835.03,835.69,6483.0,835.08,835.69,835.03,835.69,6483.0
2024-11-14 14:30:00,835.43,836.72,835.43,836.22,11448.0,835.43,836.72,835.43,836.22,11448.0
2024-11-14 14:35:00,836.35,836.35,835.81,836.15,5946.0,836.35,836.35,835.81,836.15,5946.0
2024-11-14 14:40:00,836.35,838.0,836.13,837.26,24968.0,836.35,838.0,836.13,837.26,24968.0
2024-11-14 14:45:00,837.24,837.49,836.14,836.31,6400.0,837.24,837.49,836.14,836.31,6400.0
2024-11-14 14:50:00,836.43,837.74,836.3,837.74,13975.0,836.43,837.74,836.3,837.74,13975.0
2024-11-14 14:55:00,837.69,838.0,836.65,837.03,7132.0,837.69,838.0,836.65,837.03,7132.0
2024-11-14 15:00:00,836.89,836.9,835.31,835.32,8520.0,836.89,836.9,835.31,835.32,8520.0
2024-11-14 15:05:00,835.47,836.6,834.3,835.31,10696.0,835.47,836.6,834.3,835.31,10696.0
2024-11-14 15:10:00,835.33,835.71,834.63,835.6,11345.0,835.33,835.71,834.63,835.6,11345.0
2024-11-14 15:15:00,835.78,837.18,835.26,836.16,9100.0,835.78,837.18,835.26,836.16,9100.0
2024-11-14 15:20:00,836.16,836.52,835.46,835.99,10231.0,836.16,836.52,835.46,835.99,10231.0
2024-11-14 15:25:00,835.81,836.4,835.77,836.11,9753.0,835.81,836.4,835.77,836.11,9753.0
2024-11-14 15:30:00,836.17,836.17,834.58,835.15,9943.0,836.17,836.17,834.58,835.15,9943.0
2024-11-14 15:35:00,835.12,836.17,834.34,835.1,13416.0,835.12,836.17,834.34,835.1,13416.0
2024-11-14 15:40:00,835.38,835.68,834.52,835.27,11892.0,835.38,835.68,834.52,835.27,11892.0
2024-11-14 15:45:00,835.22,836.07,835.15,835.65,11001.0,835.22,836.07,835.15,835.65,11001.0
2024-11-14 15:50:00,835.25,837.1,835.2,836.57,27133.0,835.25,837.1,835.2,836.57,27133.0
2024-11-14 15:55:00,836.19,837.82,836.02,837.44,63245.0,836.19,837.82,836.02,837.44,63245.0
2024-11-15 09:30:00,831.01,832.04,826.0,827.76,184742.0,831.01,832.04,826.0,827.76,184742.0
2024-11-15 09:35:00,827.41,828.52,826.07,828.08,41268.0,827.41,828.52,826.07,828.08,41268.0
2024-11-15 09:40:00,828.15,829.65,825.1,826.93,30946.0,828.15,829.65,825.1,826.93,30946.0
2024-11-15 09:45:00,826.47,827.59,826.03,827.44,24526.0,826.47,827.59,826.03,827.44,24526.0
2024-11-15 09:50:00,827.33,827.67,824.01,826.08,36264.0,827.33,827.67,824.01,826.08,36264.0
2024-11-15 09:55:00,826.28,826.33,822.51,824.13,59224.0,826.28,826.33,822.51,824.13,59224.0
2024-11-15 10:00:00,824.42,825.21,823.71,824.9,18160.0,824.42,825.21,823.71,824.9,18160.0
2024-11-15 10:05:00,825.02,826.12,823.14,823.74,13810.0,825.02,826.12,823.14,823.74,13810.0
2024-11-15 10:10:00,823.33,824.92,822.49,822.53,18898.0,823.33,824.92,822.49,822.53,18898.0
2024-11-15 10:15:00,822.65,824.31,821.79,823.31,18512.0,822.65,824.31,821.79,823.31,18512.0
2024-11-15 10:20:00,822.85,822.85,820.55,820.77,24526.0,822.85,822.85,820.55,820.77,24526.0
2024-11-15 10:25:00,820.58,821.71,820.09,820.8,36737.0,820.58,821.71,820.09,820.8,36737.0
2024-11-15 10:30:00,820.12,820.29,818.77,819.53,25626.0,820.12,820.29,818.77,819.53,25626.0
2024-11-15 10:35:00,819.04,821.34,818.22,820.65,17027.0,819.04,821.34,818.22,820.65,17027.0
2024-11-15 10:40:00,820.73,821.69,819.31,820.7,27888.0,820.73,821.69,819.31,820.7,27888.0
2024-11-15 10:45:00,820.67,822.58,820.45,820.88,13114.0,820.67,822.58,820.45,820.88,13114.0
2024-11-15 10:50:00,820.64,821.95,819.37,819.64,16624.0,820.64,821.95,819.37,819.64,16624.0
2024-11-15 10:55:00,819.69,821.57,819.31,820.83,11986.0,819.69,821.57,819.31,820.83,11986.0
2024-11-15 11:00:00,820.53,820.62,819.08,819.08,11905.0,820.53,820.62,819.08,819.08,11905.0
2024-11-15 11:05:00,819.09,819.58,817.92,818.33,26225.0,819.09,819.58,817.92,818.33,26225.0
2024-11-15 11:10:00,818.41,819.91,818.16,819.29,17744.0,818.41,819.91,818.16,819.29,17744.0
2024-11-15 11:15:00,819.34,820.0,819.2,819.75,20119.0,819.34,820.0,819.2,819.75,20119.0
2024-11-15 11:20:00,819.33,820.21,819.19,820.2,27186.0,819.33,820.21,819.19,820.2,27186.0
2024-11-15 11:25:00,819.99,821.3,819.83,820.92,15791.0,819.99,821.3,819.83,820.92,15791.0
2024-11-15 11:30:00,820.5,821.98,820.5,820.78,14268.0,820.5,821.98,820.5,820.78,14268.0
2024-11-15 11:35:00,820.58,820.78,819.63,819.98,21995.0,820.58,820.78,819.63,819.98,21995.0
2024-11-15 11:40:00,820.15,820.16,818.52,819.16,23139.0,820.15,820.16,818.52,819.16,23139.0
2024-11-15 11:45:00,819.32,820.73,819.11,820.04,18659.0,819.32,820.73,819.11,820.04,18659.0
2024-11-15 11:50:00,820.03,821.15,819.44,820.64,22254.0,820.03,821.15,819.44,820.64,22254.0
2024-11-15 11:55:00,821.21,821.36,819.8,820.8,14739.0,821.21,821.36,819.8,820.8,14739.0
2024-11-15 12:00:00,821.1,821.1,819.85,820.06,18258.0,821.1,821.1,819.85,820.06,18258.0
2024-11-15 12:05:00,820.3,820.3,817.71,817.85,26727.0,820.3,820.3,817.71,817.85,26727.0
2024-11-15 12:10:00,817.85,818.45,817.83,818.07,13253.0,817.85,818.45,817.83,818.07,13253.0
2024-11-15 12:15:00,818.05,819.05,817.87,818.39,8947.0,818.05,819.05,817.87,818.39,8947.0
2024-11-15 12:20:00,818.88,819.6,818.24,818.27,6409.0,818.88,819.6,818.24,818.27,6409.0
2024-11-15 12:25:00,818.28,818.28,816.66,817.09,9224.0,818.28,818.28,816.66,817.09,9224.0
2024-11-15 12:30:00,817.08,817.73,816.49,817.72,9884.0,817.08,817.73,816.49,817.72,9884.0
2024-11-15 12:35:00,817.41,817.81,816.59,816.59,8172.0,817.41,817.81,816.59,816.59,8172.0
2024-11-15 12:40:00,816.93,817.85,816.77,817.76,27359.0,816.93,817.85,816.77,817.76,27359.0
2024-11-15 12:45:00,817.46,818.0,817.12,817.36,6891.0,817.46,818.0,817.12,817.36,6891.0
2024-11-15 12:50:00,817.05,818.08,816.74,817.88,32586.0,817.05,818.08,816.74,817.88,32586.0
2024-11-15 12:55:00,817.82,819.83,817.82,819.54,15862.0,817.82,819.83,817.82,819.54,15862.0
2024-11-15 13:00:00,819.3,821.0,818.35,820.21,24078.0,819.3,821.0,818.35,820.21,24078.0
2024-11-15 13:05:00,820.36,820.47,819.73,820.47,8485.0,820.36,820.47,819.73,820.47,8485.0
2024-11-15 13:10:00,820.38,821.2,819.85,820.0,8404.0,820.38,821.2,819.85,820.0,8404.0
2024-11-15 13:15:00,819.7,821.01,819.7,820.88,6693.0,819.7,821.01,819.7,820.88,6693.0
2024-11-15 13:20:00,821.06,821.87,820.6,820.93,9179.0,821.06,821.87,820.6,820.93,9179.0
2024-11-15 13:25:00,820.79,820.82,819.86,820.25,8111.0,820.79,820.82,819.86,820.25,8111.0
2024-11-15 13:30:00,820.28,820.38,819.42,819.43,7609.0,820.28,820.38,819.42,819.43,7609.0
2024-11-15 13:35:00,819.42,820.66,819.04,820.66,9458.0,819.42,820.66,819.04,820.66,9458.0
2024-11-15 13:40:00,820.5,820.96,819.0,819.29,16289.0,820.5,820.96,819.0,819.29,16289.0
2024-11-15 13:45:00,819.28,819.42,817.7,817.81,8985.0,819.28,819.42,817.7,817.81,8985.0
2024-11-15 13:50:00,817.53,818.43,817.53,818.39,9799.0,817.53,818.43,817.53,818.39,9799.0
2024-11-15 13:55:00,818.21,818.51,817.15,817.78,10035.0,818.21,818.51,817.15,817.78,10035.0
2024-11-15 14:00:00,817.92,818.08,817.55,817.66,19576.0,817.92,818.08,817.55,817.66,19576.0
2024-11-15 14:05:00,817.67,819.17,817.55,818.68,10104.0,817.67,819.17,817.55,818.68,10104.0
2024-11-15 14:10:00,818.52,818.88,817.91,818.29,4194.0,818.52,818.88,817.91,818.29,4194.0
2024-11-15 14:15:00,818.36,819.08,818.36,818.88,5324.0,818.36,819.08,818.36,818.88,5324.0
2024-11-15 14:20:00,818.9,819.7,818.66,819.49,8672.0,818.9,819.7,818.66,819.49,8672.0
2024-11-15 14:25:00,819.6,819.75,818.94,819.35,6687.0,819.6,819.75,818.94,819.35,6687.0
2024-11-15 14:30:00,819.19,820.7,819.19,820.63,8106.0,819.19,820.7,819.19,820.63,8106.0
2024-11-15 14:35:00,820.44,821.32,820.16,820.61,15379.0,820.44,821.32,820.16,820.61,15379.0
2024-11-15 14:40:00,821.07,823.03,821.0,823.03,9372.0,821.07,823.03,821.0,823.03,9372.0
2024-11-15 14:45:00,823.03,823.3,822.43,822.58,10439.0,823.03,823.3,822.43,822.58,10439.0
2024-11-15 14:50:00,822.58,822.9,821.91,822.11,7168.0,822.58,822.9,821.91,822.11,7168.0
2024-11-15 14:55:00,821.9,822.48,821.9,822.03,6643.0,821.9,822.48,821.9,822.03,6643.0
2024-11-15 15:00:00,822.25,823.48,822.25,823.48,9859.0,822.25,823.48,822.25,823.48,9859.0
2024-11-15 15:05:00,823.44,824.16,822.91,823.24,14341.0,823.44,824.16,822.91,823.24,14341.0
2024-11-15 15:10:00,823.12,823.43,822.46,822.8,10013.0,823.12,823.43,822.46,822.8,10013.0
2024-11-15 15:15:00,822.81,823.55,822.23,823.06,20182.0,822.81,823.55,822.23,823.06,20182.0
2024-11-15 15:20:00,823.31,823.61,822.06,822.36,19151.0,823.31,823.61,822.06,822.36,19151.0
2024-11-15 15:25:00,822.27,823.17,822.0,822.26,14044.0,822.27,823.17,822.0,822.26,14044.0
2024-11-15 15:30:00,822.25,823.17,821.84,822.12,27284.0,822.25,823.17,821.84,822.12,27284.0
2024-11-15 15:35:00,822.05,822.81,821.21,821.5,13880.0,822.05,822.81,821.21,821.5,13880.0
2024-11-15 15:40:00,821.5,821.74,819.89,820.18,22592.0,821.5,821.74,819.89,820.18,22592.0
2024-11-15 15:45:00,820.11,820.83,820.04,820.06,22312.0,820.11,820.83,820.04,820.06,22312.0
2024-11-15 15:50:00,820.48,823.69,820.26,822.93,81220.0,820.48,823.69,820.26,822.93,81220.0
2024-11-15 15:55:00,822.63,824.76,822.63,823.82,103786.0,822.63,824.76,822.63,823.82,103786.0
2024-11-18 09:30:00,815.61,819.82,809.4,811.74,129805.0,815.61,819.82,809.4,811.74,129805.0
2024-11-18 09:35:00,812.52,817.47,809.33,815.11,120870.0,812.52,817.47,809.33,815.11,120870.0
2024-11-18 09:40:00,815.74,817.0,813.55,817.0,50922.0,815.74,817.0,813.55,817.0,50922.0
2024-11-18 09:45:00,817.0,819.66,816.37,819.16,98818.0,817.0,819.66,816.37,819.16,98818.0
2024-11-18 09:50:00,818.91,818.91,815.12,817.42,45262.0,818.91,818.91,815.12,817.42,45262.0
2024-11-18 09:55:00,817.64,820.2,816.84,818.89,48223.0,817.64,820.2,816.84,818.89,48223.0
2024-11-18 10:00:00,818.89,826.42,818.44,826.26,77369.0,818.89,826.42,818.44,826.26,77369.0
2024-11-18 10:05:00,826.0,826.23,823.94,825.9,45612.0,826.0,826.23,823.94,825.9,45612.0
2024-11-18 10:10:00,826.13,828.88,826.12,828.0,39790.0,826.13,828.88,826.12,828.0,39790.0
2024-11-18 10:15:00,828.4,832.75,827.87,832.68,68169.0,828.4,832.75,827.87,832.68,68169.0
2024-11-18 10:20:00,832.74,834.8,831.57,832.92,31981.0,832.74,834.8,831.57,832.92,31981.0
2024-11-18 10:25:00,832.84,835.93,831.93,835.92,49440.0,832.84,835.93,831.93,835.92,49440.0
2024-11-18 10:30:00,836.28,839.75,835.12,839.75,57145.0,836.28,839.75,835.12,839.75,57145.0
2024-11-18 10:35:00,839.41,840.86,838.15,839.99,39935.0,839.41,840.86,838.15,839.99,39935.0
2024-11-18 10:40:00,839.73,840.2,838.51,838.88,18790.0,839.73,840.2,838.51,838.88,18790.0
2024-11-18 10:45:00,838.41,839.76,837.66,839.76,23242.0,838.41,839.76,837.66,839.76,23242.0
2024-11-18 10:50:00,839.33,839.93,837.53,838.38,30556.0,839.33,839.93,837.53,838.38,30556.0
2024-11-18 10:55:00,838.0,838.53,837.0,838.18,22820.0,838.0,838.53,837.0,838.18,22820.0
2024-11-18 11:00:00,838.17,839.08,837.71,838.41,15556.0,838.17,839.08,837.71,838.41,15556.0
2024-11-18 11:05:00,838.39,840.29,838.39,839.58,34043.0,838.39,840.29,838.39,839.58,34043.0
2024-11-18 11:10:00,839.44,842.41,838.83,841.65,30708.0,839.44,842.41,838.83,841.65,30708.0
2024-11-18 11:15:00,841.76,843.41,841.42,842.27,20544.0,841.76,843.41,841.42,842.27,20544.0
2024-11-18 11:20:00,842.06,842.51,840.88,842.12,23664.0,842.06,842.51,840.88,842.12,23664.0
2024-11-18 11:25:00,842.12,844.06,842.09,843.33,26761.0,842.12,844.06,842.09,843.33,26761.0
2024-11-18 11:30:00,843.33,843.55,841.78,842.46,15616.0,843.33,843.55,841.78,842.46,15616.0
2024-11-18 11:35:00,842.79,845.49,842.48,845.18,26800.0,842.79,845.49,842.48,845.18,26800.0
2024-11-18 11:40:00,845.2,846.03,844.27,845.98,18446.0,845.2,846.03,844.27,845.98,18446.0
2024-11-18 11:45:00,845.79,845.97,842.5,842.63,21520.0,845.79,845.97,842.5,842.63,21520.0
2024-11-18 11:50:00,842.99,843.41,841.79,843.38,15622.0,842.99,843.41,841.79,843.38,15622.0
2024-11-18 11:55:00,843.4,843.4,842.15,842.8,11535.0,843.4,843.4,842.15,842.8,11535.0
2024-11-18 12:00:00,842.53,843.15,842.31,842.84,12085.0,842.53,843.15,842.31,842.84,12085.0
2024-11-18 12:05:00,842.77,842.91,841.8,842.58,17218.0,842.77,842.91,841.8,842.58,17218.0
2024-11-18 12:10:00,842.56,843.22,841.76,843.22,9697.0,842.56,843.22,841.76,843.22,9697.0
2024-11-18 12:15:00,842.48,843.3,842.24,843.3,7611.0,842.48,843.3,842.24,843.3,7611.0
2024-11-18 12:20:00,843.29,844.32,842.97,843.97,11189.0,843.29,844.32,842.97,843.97,11189.0
2024-11-18 12:25:00,843.96,845.0,843.68,843.8,9898.0,843.96,845.0,843.68,843.8,9898.0
2024-11-18 12:30:00,843.95,844.4,843.53,843.93,12901.0,843.95,844.4,843.53,843.93,12901.0
2024-11-18 12:35:00,843.75,843.94,842.4,842.69,12764.0,843.75,843.94,842.4,842.69,12764.0
2024-11-18 12:40:00,842.09,842.42,840.88,841.16,21163.0,842.09,842.42,840.88,841.16,21163.0
2024-11-18 12:45:00,841.21,842.02,840.05,841.88,33291.0,841.21,842.02,840.05,841.88,33291.0
2024-11-18 12:50:00,841.67,842.72,841.27,842.3,12687.0,841.67,842.72,841.27,842.3,12687.0
2024-11-18 12:55:00,842.68,843.99,842.38,842.8,10907.0,842.68,843.99,842.38,842.8,10907.0
2024-11-18 13:00:00,843.03,843.32,842.72,843.23,6110.0,843.03,843.32,842.72,843.23,6110.0
2024-11-18 13:05:00,843.26,843.44,842.29,842.29,21457.0,843.26,843.44,842.29,842.29,21457.0
2024-11-18 13:10:00,842.25,842.35,840.46,840.46,10376.0,842.25,842.35,840.46,840.46,10376.0
2024-11-18 13:15:00,840.39,840.92,839.71,840.78,17177.0,840.39,840.92,839.71,840.78,17177.0
2024-11-18 13:20:00,840.72,841.89,840.55,841.89,13283.0,840.72,841.89,840.55,841.89,13283.0
2024-11-18 13:25:00,841.76,841.98,841.33,841.41,5705.0,841.76,841.98,841.33,841.41,5705.0
2024-11-18 13:30:00,841.45,842.06,840.77,841.19,12705.0,841.45,842.06,840.77,841.19,12705.0
2024-11-18 13:35:00,841.01,842.99,840.95,841.74,7526.0,841.01,842.99,840.95,841.74,7526.0
2024-11-18 13:40:00,841.45,841.75,839.45,839.72,10153.0,841.45,841.75,839.45,839.72,10153.0
2024-11-18 13:45:00,840.16,841.45,839.55,841.45,21881.0,840.16,841.45,839.55,841.45,21881.0
2024-11-18 13:50:00,841.32,843.03,841.31,842.19,15082.0,841.32,843.03,841.31,842.19,15082.0
2024-11-18 13:55:00,842.14,843.84,842.14,843.84,9262.0,842.14,843.84,842.14,843.84,9262.0
2024-11-18 14:00:00,843.5,845.0,843.42,843.72,17285.0,843.5,845.0,843.42,843.72,17285.0
2024-11-18 14:05:00,843.94,844.93,843.71,843.71,12659.0,843.94,844.93,843.71,843.71,12659.0
2024-11-18 14:10:00,843.52,844.26,843.19,843.19,9721.0,843.52,844.26,843.19,843.19,9721.0
2024-11-18 14:15:00,843.71,844.0,843.02,843.32,8464.0,843.71,844.0,843.02,843.32,8464.0
2024-11-18 14:20:00,843.22,843.48,842.12,842.63,12826.0,843.22,843.48,842.12,842.63,12826.0
2024-11-18 14:25:00,842.63,843.01,842.14,842.7,6224.0,842.63,843.01,842.14,842.7,6224.0
2024-11-18 14:30:00,842.51,843.99,842.51,843.69,15074.0,842.51,843.99,842.51,843.69,15074.0
2024-11-18 14:35:00,843.59,844.74,843.58,843.99,12038.0,843.59,844.74,843.58,843.99,12038.0
2024-11-18 14:40:00,844.02,845.0,843.6,844.52,6340.0,844.02,845.0,843.6,844.52,6340.0
2024-11-18 14:45:00,844.69,845.0,843.85,844.69,13362.0,844.69,845.0,843.85,844.69,13362.0
2024-11-18 14:50:00,844.59,846.27,844.2,845.33,25966.0,844.59,846.27,844.2,845.33,25966.0
2024-11-18 14:55:00,845.45,845.52,844.64,844.78,11149.0,845.45,845.52,844.64,844.78,11149.0
2024-11-18 15:00:00,844.84,845.2,844.27,844.94,9445.0,844.84,845.2,844.27,844.94,9445.0
2024-11-18 15:05:00,844.94,845.96,844.63,845.57,12284.0,844.94,845.96,844.63,845.57,12284.0
2024-11-18 15:10:00,845.45,845.73,844.86,844.86,8352.0,845.45,845.73,844.86,844.86,8352.0
2024-11-18 15:15:00,844.89,845.24,844.45,845.18,11380.0,844.89,845.24,844.45,845.18,11380.0
2024-11-18 15:20:00,845.24,846.25,844.89,845.98,7108.0,845.24,846.25,844.89,845.98,7108.0
2024-11-18 15:25:00,846.24,846.99,845.85,846.45,18792.0,846.24,846.99,845.85,846.45,18792.0
2024-11-18 15:30:00,846.38,847.23,846.35,846.59,17561.0,846.38,847.23,846.35,846.59,17561.0
2024-11-18 15:35:00,846.36,847.0,846.36,846.73,19766.0,846.36,847.0,846.36,846.73,19766.0
2024-11-18 15:40:00,846.78,847.97,846.52,847.67,26285.0,846.78,847.97,846.52,847.67,26285.0
2024-11-18 15:45:00,847.5,847.92,846.73,846.93,23217.0,847.5,847.92,846.73,846.93,23217.0
2024-11-18 15:50:00,846.93,847.0,845.56,846.5,55157.0,846.93,847.0,845.56,846.5,55157.0
2024-11-18 15:55:00,846.5,848.45,846.32,846.87,94222.0,846.5,848.45,846.32,846.87,94222.0
2024-11-19 09:30:00,839.75,845.76,839.16,845.76,81083.0,839.75,845.76,839.16,845.76,81083.0
2024-11-19 09:35:00,845.49,848.71,844.75,846.02,35171.0,845.49,848.71,844.75,846.02,35171.0
2024-11-19 09:40:00,846.1,847.95,844.0,847.88,27581.0,846.1,847.95,844.0,847.88,27581.0
2024-11-19 09:45:00,847.36,848.18,846.19,847.79,23214.0,847.36,848.18,846.19,847.79,23214.0
2024-11-19 09:50:00,848.01,850.37,846.13,847.0,44112.0,848.01,850.37,846.13,847.0,44112.0
2024-11-19 09:55:00,847.01,848.37,846.33,847.74,23189.0,847.01,848.37,846.33,847.74,23189.0
2024-11-19 10:00:00,847.32,849.23,846.0,849.12,27538.0,847.32,849.23,846.0,849.12,27538.0
2024-11-19 10:05:00,849.22,849.88,848.0,848.68,17605.0,849.22,849.88,848.0,848.68,17605.0
2024-11-19 10:10:00,849.34,850.86,848.69,849.77,27599.0,849.34,850.86,848.69,849.77,27599.0
2024-11-19 10:15:00,849.3,850.98,848.62,850.79,21736.0,849.3,850.98,848.62,850.79,21736.0
2024-11-19 10:20:00,850.8,851.2,849.22,851.0,63679.0,850.8,851.2,849.22,851.0,63679.0
2024-11-19 10:25:00,850.96,852.25,850.66,852.24,25539.0,850.96,852.25,850.66,852.24,25539.0
2024-11-19 10:30:00,851.48,852.47,851.2,851.67,21095.0,851.48,852.47,851.2,851.67,21095.0
2024-11-19 10:35:00,851.91,852.91,851.34,851.7,25074.0,851.91,852.91,851.34,851.7,25074.0
2024-11-19 10:40:00,851.63,851.91,849.87,851.49,13457.0,851.63,851.91,849.87,851.49,13457.0
2024-11-19 10:45:00,851.28,853.55,851.26,852.88,21435.0,851.28,853.55,851.26,852.88,21435.0
2024-11-19 10:50:00,852.88,853.43,851.6,852.52,11129.0,852.88,853.43,851.6,852.52,11129.0
2024-11-19 10:55:00,852.71,853.42,852.35,853.3,7302.0,852.71,853.42,852.35,853.3,7302.0
2024-11-19 11:00:00,852.89,854.77,852.66,854.48,13495.0,852.89,854.77,852.66,854.48,13495.0
2024-11-19 11:05:00,854.25,854.68,853.9,854.49,8471.0,854.25,854.68,853.9,854.49,8471.0
2024-11-19 11:10:00,854.49,855.45,854.14,854.55,16958.0,854.49,855.45,854.14,854.55,16958.0
2024-11-19 11:15:00,854.55,856.49,854.55,855.96,13170.0,854.55,856.49,854.55,855.96,13170.0
2024-11-19 11:20:00,856.17,857.0,855.74,857.0,14294.0,856.17,857.0,855.74,857.0,14294.0
2024-11-19 11:25:00,857.07,858.33,856.91,858.16,16797.0,857.07,858.33,856.91,858.16,16797.0
2024-11-19 11:30:00,858.0,860.44,858.0,860.32,41556.0,858.0,860.44,858.0,860.32,41556.0
2024-11-19 11:35:00,860.07,862.17,860.07,862.07,30747.0,860.07,862.17,860.07,862.07,30747.0
2024-11-19 11:40:00,862.24,863.0,861.53,862.05,32701.0,862.24,863.0,861.53,862.05,32701.0
2024-11-19 11:45:00,861.81,864.14,861.41,863.78,31460.0,861.81,864.14,861.41,863.78,31460.0
2024-11-19 11:50:00,863.81,863.92,862.1,862.51,17204.0,863.81,863.92,862.1,862.51,17204.0
2024-11-19 11:55:00,862.51,863.99,862.24,862.81,21906.0,862.51,863.99,862.24,862.81,21906.0
2024-11-19 12:00:00,862.5,862.53,861.3,861.95,20002.0,862.5,862.53,861.3,861.95,20002.0
2024-11-19 12:05:00,861.95,863.96,861.94,863.86,17391.0,861.95,863.96,861.94,863.86,17391.0
2024-11-19 12:10:00,863.64,864.21,862.88,864.03,21604.0,863.64,864.21,862.88,864.03,21604.0
2024-11-19 12:15:00,864.22,864.66,863.56,863.78,14674.0,864.22,864.66,863.56,863.78,14674.0
2024-11-19 12:20:00,863.65,863.65,861.75,862.87,29068.0,863.65,863.65,861.75,862.87,29068.0
2024-11-19 12:25:00,862.92,864.26,862.91,864.18,10168.0,862.92,864.26,862.91,864.18,10168.0
2024-11-19 12:30:00,864.14,865.4,864.03,864.91,21956.0,864.14,865.4,864.03,864.91,21956.0
2024-11-19 12:35:00,865.15,865.18,863.74,863.74,13637.0,865.15,865.18,863.74,863.74,13637.0
2024-11-19 12:40:00,863.94,864.47,863.74,864.21,13448.0,863.94,864.47,863.74,864.21,13448.0
2024-11-19 12:45:00,864.0,865.2,864.0,864.94,19045.0,864.0,865.2,864.0,864.94,19045.0
2024-11-19 12:50:00,865.09,866.55,865.09,866.3,16575.0,865.09,866.55,865.09,866.3,16575.0
2024-11-19 12:55:00,866.32,866.65,865.28,865.33,22441.0,866.32,866.65,865.28,865.33,22441.0
2024-11-19 13:00:00,865.55,865.87,864.43,865.87,10988.0,865.55,865.87,864.43,865.87,10988.0
2024-11-19 13:05:00,865.63,867.33,865.62,866.68,15517.0,865.63,867.33,865.62,866.68,15517.0
2024-11-19 13:10:00,867.11,867.17,866.37,866.38,7006.0,867.11,867.17,866.37,866.38,7006.0
2024-11-19 13:15:00,866.38,866.42,865.56,866.15,13191.0,866.38,866.42,865.56,866.15,13191.0
2024-11-19 13:20:00,866.26,866.47,865.47,866.26,17244.0,866.26,866.47,865.47,866.26,17244.0
2024-11-19 13:25:00,866.26,867.39,866.26,866.57,14126.0,866.26,867.39,866.26,866.57,14126.0
2024-11-19 13:30:00,866.27,867.9,866.14,867.67,11243.0,866.27,867.9,866.14,867.67,11243.0
2024-11-19 13:35:00,867.49,868.03,867.17,867.96,17100.0,867.49,868.03,867.17,867.96,17100.0
2024-11-19 13:40:00,868.0,869.28,867.99,868.81,29219.0,868.0,869.28,867.99,868.81,29219.0
2024-11-19 13:45:00,868.5,869.45,868.5,869.24,10104.0,868.5,869.45,868.5,869.24,10104.0
2024-11-19 13:50:00,868.97,869.58,868.67,869.49,18534.0,868.97,869.58,868.67,869.49,18534.0
2024-11-19 13:55:00,869.2,869.59,868.79,869.24,13381.0,869.2,869.59,868.79,869.24,13381.0
2024-11-19 14:00:00,869.08,870.63,869.01,870.63,23617.0,869.08,870.63,869.01,870.63,23617.0
2024-11-19 14:05:00,870.71,871.98,869.94,871.65,35008.0,870.71,871.98,869.94,871.65,35008.0
2024-11-19 14:10:00,871.96,872.56,871.8,872.37,15310.0,871.96,872.56,871.8,872.37,15310.0
2024-11-19 14:15:00,872.59,873.0,871.38,871.94,33145.0,872.59,873.0,871.38,871.94,33145.0
2024-11-19 14:20:00,872.26,872.88,871.61,872.21,14983.0,872.26,872.88,871.61,872.21,14983.0
2024-11-19 14:25:00,872.23,872.66,871.79,872.23,17330.0,872.23,872.66,871.79,872.23,17330.0
2024-11-19 14:30:00,872.23,873.22,871.17,871.6,21808.0,872.23,873.22,871.17,871.6,21808.0
2024-11-19 14:35:00,871.8,871.8,870.29,871.5,28025.0,871.8,871.8,870.29,871.5,28025.0
2024-11-19 14:40:00,871.5,873.7,871.36,873.29,22048.0,871.5,873.7,871.36,873.29,22048.0
2024-11-19 14:45:00,873.4,873.4,871.06,871.48,17567.0,873.4,873.4,871.06,871.48,17567.0
2024-11-19 14:50:00,871.73,872.19,870.79,872.19,17147.0,871.73,872.19,870.79,872.19,17147.0
2024-11-19 14:55:00,872.0,872.45,870.91,871.54,10428.0,872.0,872.45,870.91,871.54,10428.0
2024-11-19 15:00:00,871.08,871.34,869.5,869.74,14372.0,871.08,871.34,869.5,869.74,14372.0
2024-11-19 15:05:00,869.8,871.33,869.6,871.1,16957.0,869.8,871.33,869.6,871.1,16957.0
2024-11-19 15:10:00,871.62,872.59,870.97,872.55,25259.0,871.62,872.59,870.97,872.55,25259.0
2024-11-19 15:15:00,872.59,873.56,872.42,872.77,20160.0,872.59,873.56,872.42,872.77,20160.0
2024-11-19 15:20:00,873.06,873.25,872.61,872.79,20080.0,873.06,873.25,872.61,872.79,20080.0
2024-11-19 15:25:00,872.79,873.88,872.61,873.56,21139.0,872.79,873.88,872.61,873.56,21139.0
2024-11-19 15:30:00,873.56,874.0,872.53,872.98,19788.0,873.56,874.0,872.53,872.98,19788.0
2024-11-19 15:35:00,872.81,873.28,872.44,872.9,18008.0,872.81,873.28,872.44,872.9,18008.0
2024-11-19 15:40:00,872.77,873.16,871.9,872.75,39641.0,872.77,873.16,871.9,872.75,39641.0
2024-11-19 15:45:00,872.75,874.47,872.41,874.03,31181.0,872.75,874.47,872.41,874.03,31181.0
2024-11-19 15:50:00,873.78,874.49,872.37,872.69,51784.0,873.78,874.49,872.37,872.69,51784.0
2024-11-19 15:55:00,872.64,872.96,871.1,871.6,113556.0,872.64,872.96,871.1,871.6,113556.0
2024-11-20 09:30:00,879.98,886.07,876.53,885.9,185859.0,879.98,886.07,876.53,885.9,185859.0
2024-11-20 09:35:00,885.96,890.6,884.25,889.85,151723.0,885.96,890.6,884.25,889.85,151723.0
2024-11-20 09:40:00,889.55,890.0,883.55,885.4,100712.0,889.55,890.0,883.55,885.4,100712.0
2024-11-20 09:45:00,885.0,885.5,882.23,885.03,50178.0,885.0,885.5,882.23,885.03,50178.0
2024-11-20 09:50:00,885.11,886.49,881.78,881.78,45989.0,885.11,886.49,881.78,881.78,45989.0
2024-11-20 09:55:00,881.89,882.31,877.51,879.52,60506.0,881.89,882.31,877.51,879.52,60506.0
2024-11-20 10:00:00,878.8,879.89,872.47,872.96,75085.0,878.8,879.89,872.47,872.96,75085.0
2024-11-20 10:05:00,872.84,873.16,870.52,870.55,46254.0,872.84,873.16,870.52,870.55,46254.0
2024-11-20 10:10:00,870.29,873.0,870.05,872.73,31410.0,870.29,873.0,870.05,872.73,31410.0
2024-11-20 10:15:00,872.69,873.5,870.6,872.15,36579.0,872.69,873.5,870.6,872.15,36579.0
2024-11-20 10:20:00,871.94,873.99,870.58,871.7,48476.0,871.94,873.99,870.58,871.7,48476.0
2024-11-20 10:25:00,871.27,872.44,869.0,869.78,34436.0,871.27,872.44,869.0,869.78,34436.0
2024-11-20 10:30:00,869.19,873.36,868.4,872.15,45610.0,869.19,873.36,868.4,872.15,45610.0
2024-11-20 10:35:00,871.85,874.39,871.0,873.93,20609.0,871.85,874.39,871.0,873.93,20609.0
2024-11-20 10:40:00,874.16,876.8,873.3,875.99,43531.0,874.16,876.8,873.3,875.99,43531.0
2024-11-20 10:45:00,876.01,876.98,874.31,875.72,39147.0,876.01,876.98,874.31,875.72,39147.0
2024-11-20 10:50:00,875.71,876.98,874.67,874.89,15661.0,875.71,876.98,874.67,874.89,15661.0
2024-11-20 10:55:00,875.78,876.35,875.0,876.09,14049.0,875.78,876.35,875.0,876.09,14049.0
2024-11-20 11:00:00,875.94,879.22,875.94,879.22,33739.0,875.94,879.22,875.94,879.22,33739.0
2024-11-20 11:05:00,879.03,879.75,876.48,877.67,24685.0,879.03,879.75,876.48,877.67,24685.0
2024-11-20 11:10:00,877.48,877.88,875.4,877.11,12305.0,877.48,877.88,875.4,877.11,12305.0
2024-11-20 11:15:00,876.89,878.67,876.38,877.0,13344.0,876.89,878.67,876.38,877.0,13344.0
2024-11-20 11:20:00,877.29,878.35,876.9,878.16,13652.0,877.29,878.35,876.9,878.16,13652.0
2024-11-20 11:25:00,878.16,878.69,875.3,876.36,25475.0,878.16,878.69,875.3,876.36,25475.0
2024-11-20 11:30:00,876.22,877.06,875.88,876.37,10524.0,876.22,877.06,875.88,876.37,10524.0
2024-11-20 11:35:00,876.0,878.94,875.5,878.85,21867.0,876.0,878.94,875.5,878.85,21867.0
2024-11-20 11:40:00,878.93,879.18,877.57,878.97,16043.0,878.93,879.18,877.57,878.97,16043.0
2024-11-20 11:45:00,879.0,881.0,878.72,880.51,19871.0,879.0,881.0,878.72,880.51,19871.0
2024-11-20 11:50:00,880.96,882.0,879.88,882.0,19095.0,880.96,882.0,879.88,882.0,19095.0
2024-11-20 11:55:00,881.75,882.47,881.14,881.25,21669.0,881.75,882.47,881.14,881.25,21669.0
2024-11-20 12:00:00,881.32,882.41,880.53,881.57,22436.0,881.32,882.41,880.53,881.57,22436.0
2024-11-20 12:05:00,881.86,882.34,880.2,880.47,15676.0,881.86,882.34,880.2,880.47,15676.0
2024-11-20 12:10:00,880.48,881.79,879.76,879.8,11934.0,880.48,881.79,879.76,879.8,11934.0
2024-11-20 12:15:00,879.93,880.33,878.66,878.76,22920.0,879.93,880.33,878.66,878.76,22920.0
2024-11-20 12:20:00,878.76,879.13,877.89,878.48,15222.0,878.76,879.13,877.89,878.48,15222.0
2024-11-20 12:25:00,878.73,880.9,878.56,880.9,19001.0,878.73,880.9,878.56,880.9,19001.0
2024-11-20 12:30:00,880.67,881.49,880.0,881.44,8142.0,880.67,881.49,880.0,881.44,8142.0
2024-11-20 12:35:00,881.38,881.5,880.91,881.0,6021.0,881.38,881.5,880.91,881.0,6021.0
2024-11-20 12:40:00,880.75,881.0,878.6,879.61,9898.0,880.75,881.0,878.6,879.61,9898.0
2024-11-20 12:45:00,879.66,880.13,878.84,879.22,12034.0,879.66,880.13,878.84,879.22,12034.0
2024-11-20 12:50:00,879.74,880.13,878.1,878.1,11395.0,879.74,880.13,878.1,878.1,11395.0
2024-11-20 12:55:00,878.04,879.31,878.04,878.52,9980.0,878.04,879.31,878.04,878.52,9980.0
2024-11-20 13:00:00,878.5,879.61,878.2,879.41,11701.0,878.5,879.61,878.2,879.41,11701.0
2024-11-20 13:05:00,879.37,879.92,878.97,878.98,7423.0,879.37,879.92,878.97,878.98,7423.0
2024-11-20 13:10:00,878.94,879.42,878.85,878.94,7608.0,878.94,879.42,878.85,878.94,7608.0
2024-11-20 13:15:00,879.0,879.33,878.76,878.92,15425.0,879.0,879.33,878.76,878.92,15425.0
2024-11-20 13:20:00,878.91,879.99,878.4,879.79,20559.0,878.91,879.99,878.4,879.79,20559.0
2024-11-20 13:25:00,879.57,879.57,878.94,879.14,4543.0,879.57,879.57,878.94,879.14,4543.0
2024-11-20 13:30:00,879.38,879.39,877.56,877.8,9760.0,879.38,879.39,877.56,877.8,9760.0
2024-11-20 13:35:00,877.67,878.18,875.83,876.06,12698.0,877.67,878.18,875.83,876.06,12698.0
2024-11-20 13:40:00,875.95,876.18,874.65,874.89,13847.0,875.95,876.18,874.65,874.89,13847.0
2024-11-20 13:45:00,874.86,875.67,874.0,875.67,9409.0,874.86,875.67,874.0,875.67,9409.0
2024-11-20 13:50:00,875.66,876.54,875.66,876.53,5813.0,875.66,876.54,875.66,876.53,5813.0
2024-11-20 13:55:00,876.53,877.02,876.23,876.47,3751.0,876.53,877.02,876.23,876.47,3751.0
2024-11-20 14:00:00,876.46,877.0,876.1,876.84,6342.0,876.46,877.0,876.1,876.84,6342.0
2024-11-20 14:05:00,876.84,877.0,875.55,876.06,12112.0,876.84,877.0,875.55,876.06,12112.0
2024-11-20 14:10:00,875.96,876.22,875.5,875.61,5621.0,875.96,876.22,875.5,875.61,5621.0
2024-11-20 14:15:00,875.79,876.24,875.0,875.42,15209.0,875.79,876.24,875.0,875.42,15209.0
2024-11-20 14:20:00,875.42,875.6,874.77,875.22,6751.0,875.42,875.6,874.77,875.22,6751.0
2024-11-20 14:25:00,875.22,875.69,874.94,875.67,8430.0,875.22,875.69,874.94,875.67,8430.0
2024-11-20 14:30:00,875.66,876.55,875.26,876.55,10450.0,875.66,876.55,875.26,876.55,10450.0
2024-11-20 14:35:00,876.67,876.74,875.81,875.98,9028.0,876.67,876.74,875.81,875.98,9028.0
2024-11-20 14:40:00,875.95,877.35,875.92,877.25,7202.0,875.95,877.35,875.92,877.25,7202.0
2024-11-20 14:45:00,877.09,877.32,876.3,876.69,8315.0,877.09,877.32,876.3,876.69,8315.0
2024-11-20 14:50:00,876.73,876.97,875.49,875.93,8530.0,876.73,876.97,875.49,875.93,8530.0
2024-11-20 14:55:00,875.74,875.97,875.53,875.97,3652.0,875.74,875.97,875.53,875.97,3652.0
2024-11-20 15:00:00,875.81,876.16,875.41,876.16,4918.0,875.81,876.16,875.41,876.16,4918.0
2024-11-20 15:05:00,876.26,876.62,875.39,876.29,5129.0,876.26,876.62,875.39,876.29,5129.0
2024-11-20 15:10:00,876.38,876.97,876.32,876.97,5304.0,876.38,876.97,876.32,876.97,5304.0
2024-11-20 15:15:00,876.96,879.46,876.96,879.0,20579.0,876.96,879.46,876.96,879.0,20579.0
2024-11-20 15:20:00,879.17,880.1,878.95,879.72,16338.0,879.17,880.1,878.95,879.72,16338.0
2024-11-20 15:25:00,879.78,881.34,879.74,880.78,14089.0,879.78,881.34,879.74,880.78,14089.0
2024-11-20 15:30:00,880.93,883.8,880.92,883.56,34872.0,880.93,883.8,880.92,883.56,34872.0
2024-11-20 15:35:00,883.42,884.38,882.62,883.96,37373.0,883.42,884.38,882.62,883.96,37373.0
2024-11-20 15:40:00,883.66,884.59,882.6,883.21,32466.0,883.66,884.59,882.6,883.21,32466.0
2024-11-20 15:45:00,883.54,884.51,882.88,883.58,26285.0,883.54,884.51,882.88,883.58,26285.0
2024-11-20 15:50:00,883.8,885.3,883.38,884.08,75419.0,883.8,885.3,883.38,884.08,75419.0
2024-11-20 15:55:00,884.3,885.07,883.5,883.88,94806.0,884.3,885.07,883.5,883.88,94806.0
2024-11-21 09:30:00,883.93,886.03,879.0,886.03,151443.0,883.93,886.03,879.0,886.03,151443.0
2024-11-21 09:35:00,886.42,886.91,880.25,881.77,69578.0,886.42,886.91,880.25,881.77,69578.0
2024-11-21 09:40:00,881.49,883.1,877.24,880.95,27704.0,881.49,883.1,877.24,880.95,27704.0
2024-11-21 09:45:00,881.0,883.0,880.11,881.86,64844.0,881.0,883.0,880.11,881.86,64844.0
2024-11-21 09:50:00,881.96,884.34,881.6,882.65,90833.0,881.96,884.34,881.6,882.65,90833.0
2024-11-21 09:55:00,882.91,883.85,880.02,883.07,24690.0,882.91,883.85,880.02,883.07,24690.0
2024-11-21 10:00:00,883.22,884.8,881.38,883.52,21248.0,883.22,884.8,881.38,883.52,21248.0
2024-11-21 10:05:00,883.2,885.0,883.2,885.0,22727.0,883.2,885.0,883.2,885.0,22727.0
2024-11-21 10:10:00,884.31,887.55,883.59,887.24,65378.0,884.31,887.55,883.59,887.24,65378.0
2024-11-21 10:15:00,887.49,893.32,887.03,893.32,69836.0,887.49,893.32,887.03,893.32,69836.0
2024-11-21 10:20:00,893.32,895.43,890.0,891.6,48548.0,893.32,895.43,890.0,891.6,48548.0
2024-11-21 10:25:00,891.6,894.0,888.42,888.84,48250.0,891.6,894.0,888.42,888.84,48250.0
2024-11-21 10:30:00,888.86,888.99,886.57,886.6,30891.0,888.86,888.99,886.57,886.6,30891.0
2024-11-21 10:35:00,886.97,889.73,885.69,886.04,19965.0,886.97,889.73,885.69,886.04,19965.0
2024-11-21 10:40:00,886.31,889.1,885.51,888.48,35012.0,886.31,889.1,885.51,888.48,35012.0
2024-11-21 10:45:00,888.43,891.38,888.42,891.38,23481.0,888.43,891.38,888.42,891.38,23481.0
2024-11-21 10:50:00,891.38,893.14,890.4,892.66,20219.0,891.38,893.14,890.4,892.66,20219.0
2024-11-21 10:55:00,893.05,895.06,893.04,894.43,22503.0,893.05,895.06,893.04,894.43,22503.0
2024-11-21 11:00:00,894.69,898.29,894.69,897.96,60789.0,894.69,898.29,894.69,897.96,60789.0
2024-11-21 11:05:00,897.96,898.23,895.48,895.98,44608.0,897.96,898.23,895.48,895.98,44608.0
2024-11-21 11:10:00,896.42,898.54,895.63,898.0,41552.0,896.42,898.54,895.63,898.0,41552.0
2024-11-21 11:15:00,898.11,899.0,895.44,895.76,29284.0,898.11,899.0,895.44,895.76,29284.0
2024-11-21 11:20:00,895.83,897.96,895.77,897.96,16357.0,895.83,897.96,895.77,897.96,16357.0
2024-11-21 11:25:00,897.92,899.8,897.37,899.75,22923.0,897.92,899.8,897.37,899.75,22923.0
2024-11-21 11:30:00,899.7,902.3,899.18,902.25,53056.0,899.7,902.3,899.18,902.25,53056.0
2024-11-21 11:35:00,902.27,902.52,899.8,900.81,86624.0,902.27,902.52,899.8,900.81,86624.0
2024-11-21 11:40:00,901.0,902.87,900.65,902.0,23091.0,901.0,902.87,900.65,902.0,23091.0
2024-11-21 11:45:00,902.0,902.94,901.75,902.92,40788.0,902.0,902.94,901.75,902.92,40788.0
2024-11-21 11:50:00,902.44,904.13,901.97,903.57,23528.0,902.44,904.13,901.97,903.57,23528.0
2024-11-21 11:55:00,903.3,904.12,902.65,903.69,28665.0,903.3,904.12,902.65,903.69,28665.0
2024-11-21 12:00:00,903.59,903.74,901.8,901.92,21807.0,903.59,903.74,901.8,901.92,21807.0
2024-11-21 12:05:00,901.82,903.59,901.56,903.59,19497.0,901.82,903.59,901.56,903.59,19497.0
2024-11-21 12:10:00,903.56,904.06,902.87,903.77,16777.0,903.56,904.06,902.87,903.77,16777.0
2024-11-21 12:15:00,903.95,906.58,903.93,906.37,27548.0,903.95,906.58,903.93,906.37,27548.0
2024-11-21 12:20:00,906.63,907.63,905.72,907.13,27617.0,906.63,907.63,905.72,907.13,27617.0
2024-11-21 12:25:00,907.13,907.36,905.54,906.84,34696.0,907.13,907.36,905.54,906.84,34696.0
2024-11-21 12:30:00,906.83,908.0,906.5,906.5,18432.0,906.83,908.0,906.5,906.5,18432.0
2024-11-21 12:35:00,906.72,907.42,905.48,905.48,18450.0,906.72,907.42,905.48,905.48,18450.0
2024-11-21 12:40:00,905.53,906.93,904.72,906.71,34413.0,905.53,906.93,904.72,906.71,34413.0
2024-11-21 12:45:00,906.67,907.33,901.84,902.17,47756.0,906.67,907.33,901.84,902.17,47756.0
2024-11-21 12:50:00,902.4,902.57,899.07,899.08,38508.0,902.4,902.57,899.07,899.08,38508.0
2024-11-21 12:55:00,899.44,900.55,897.9,898.29,19520.0,899.44,900.55,897.9,898.29,19520.0
2024-11-21 13:00:00,898.21,898.77,896.51,896.56,39464.0,898.21,898.77,896.51,896.56,39464.0
2024-11-21 13:05:00,896.34,898.15,895.58,896.75,27619.0,896.34,898.15,895.58,896.75,27619.0
2024-11-21 13:10:00,896.54,897.09,894.59,895.11,18686.0,896.54,897.09,894.59,895.11,18686.0
2024-11-21 13:15:00,894.81,895.11,892.0,894.25,27465.0,894.81,895.11,892.0,894.25,27465.0
2024-11-21 13:20:00,894.51,895.76,893.15,895.76,20084.0,894.51,895.76,893.15,895.76,20084.0
2024-11-21 13:25:00,895.45,897.77,894.53,897.41,28965.0,895.45,897.77,894.53,897.41,28965.0
2024-11-21 13:30:00,897.63,898.2,897.29,897.92,12627.0,897.63,898.2,897.29,897.92,12627.0
2024-11-21 13:35:00,897.69,899.13,895.45,895.79,25552.0,897.69,899.13,895.45,895.79,25552.0
2024-11-21 13:40:00,896.13,896.83,895.44,896.6,11357.0,896.13,896.83,895.44,896.6,11357.0
2024-11-21 13:45:00,896.57,898.5,896.37,898.14,9363.0,896.57,898.5,896.37,898.14,9363.0
2024-11-21 13:50:00,898.04,898.35,896.38,896.39,8432.0,898.04,898.35,896.38,896.39,8432.0
2024-11-21 13:55:00,896.98,897.73,896.49,896.58,6633.0,896.98,897.73,896.49,896.58,6633.0
2024-11-21 14:00:00,896.61,898.04,896.26,898.04,6471.0,896.61,898.04,896.26,898.04,6471.0
2024-11-21 14:05:00,898.01,898.68,897.03,897.4,10794.0,898.01,898.68,897.03,897.4,10794.0
2024-11-21 14:10:00,897.03,898.46,896.6,897.85,7242.0,897.03,898.46,896.6,897.85,7242.0
2024-11-21 14:15:00,897.62,898.01,896.51,897.11,9961.0,897.62,898.01,896.51,897.11,9961.0
2024-11-21 14:20:00,897.49,899.4,897.34,899.12,9246.0,897.49,899.4,897.34,899.12,9246.0
2024-11-21 14:25:00,898.86,898.86,897.18,897.62,8609.0,898.86,898.86,897.18,897.62,8609.0
2024-11-21 14:30:00,897.17,897.17,895.89,896.75,13303.0,897.17,897.17,895.89,896.75,13303.0
2024-11-21 14:35:00,896.75,897.71,896.53,897.61,7354.0,896.75,897.71,896.53,897.61,7354.0
2024-11-21 14:40:00,897.25,897.66,895.38,895.97,17587.0,897.25,897.66,895.38,895.97,17587.0
2024-11-21 14:45:00,895.91,897.77,895.86,897.17,12780.0,895.91,897.77,895.86,897.17,12780.0
2024-11-21 14:50:00,897.05,897.17,895.96,896.56,6231.0,897.05,897.17,895.96,896.56,6231.0
2024-11-21 14:55:00,897.29,897.38,896.7,896.91,6282.0,897.29,897.38,896.7,896.91,6282.0
2024-11-21 15:00:00,896.91,897.53,896.5,896.97,9223.0,896.91,897.53,896.5,896.97,9223.0
2024-11-21 15:05:00,896.82,898.65,896.54,897.76,12710.0,896.82,898.65,896.54,897.76,12710.0
2024-11-21 15:10:00,897.75,898.8,897.75,898.38,15907.0,897.75,898.8,897.75,898.38,15907.0
2024-11-21 15:15:00,898.35,898.65,897.8,898.5,10220.0,898.35,898.65,897.8,898.5,10220.0
2024-11-21 15:20:00,898.28,899.64,898.25,898.25,13639.0,898.28,899.64,898.25,898.25,13639.0
2024-11-21 15:25:00,898.2,899.1,898.15,899.03,8579.0,898.2,899.1,898.15,899.03,8579.0
2024-11-21 15:30:00,898.91,900.37,898.7,899.85,26050.0,898.91,900.37,898.7,899.85,26050.0
2024-11-21 15:35:00,899.73,899.73,897.6,898.45,16665.0,899.73,899.73,897.6,898.45,16665.0
2024-11-21 15:40:00,898.58,898.58,896.01,897.04,17776.0,898.58,898.58,896.01,897.04,17776.0
2024-11-21 15:45:00,896.99,898.42,896.99,898.34,16183.0,896.99,898.42,896.99,898.34,16183.0
2024-11-21 15:50:00,898.04,898.44,895.74,896.07,27664.0,898.04,898.44,895.74,896.07,27664.0
2024-11-21 15:55:00,896.02,897.99,896.02,897.48,78117.0,896.02,897.99,896.02,897.48,78117.0
2024-11-22 09:30:00,896.0,901.24,893.0,900.42,60206.0,896.0,901.24,893.0,900.42,60206.0
2024-11-22 09:35:00,900.8,900.8,895.18,896.45,27535.0,900.8,900.8,895.18,896.45,27535.0
2024-11-22 09:40:00,895.51,898.35,893.0,897.97,29112.0,895.51,898.35,893.0,897.97,29112.0
2024-11-22 09:45:00,897.99,898.88,896.82,896.94,22317.0,897.99,898.88,896.82,896.94,22317.0
2024-11-22 09:50:00,896.94,898.0,894.15,897.2,48459.0,896.94,898.0,894.15,897.2,48459.0
2024-11-22 09:55:00,897.47,903.78,896.94,903.5,36057.0,897.47,903.78,896.94,903.5,36057.0
2024-11-22 10:00:00,903.04,904.02,899.67,900.67,36818.0,903.04,904.02,899.67,900.67,36818.0
2024-11-22 10:05:00,900.23,902.66,900.22,901.59,27557.0,900.23,902.66,900.22,901.59,27557.0
2024-11-22 10:10:00,901.48,902.17,898.25,899.72,17760.0,901.48,902.17,898.25,899.72,17760.0
2024-11-22 10:15:00,899.68,900.33,899.01,900.02,12983.0,899.68,900.33,899.01,900.02,12983.0
2024-11-22 10:20:00,899.3,901.31,898.42,901.09,12872.0,899.3,901.31,898.42,901.09,12872.0
2024-11-22 10:25:00,900.61,901.4,898.21,899.38,6092.0,900.61,901.4,898.21,899.38,6092.0
2024-11-22 10:30:00,898.53,899.88,897.67,898.88,9884.0,898.53,899.88,897.67,898.88,9884.0
2024-11-22 10:35:00,898.87,902.0,898.71,901.43,14058.0,898.87,902.0,898.71,901.43,14058.0
2024-11-22 10:40:00,901.28,903.02,901.06,902.2,8705.0,901.28,903.02,901.06,902.2,8705.0
2024-11-22 10:45:00,902.52,903.62,901.59,903.12,20254.0,902.52,903.62,901.59,903.12,20254.0
2024-11-22 10:50:00,903.15,905.08,903.01,904.94,43230.0,903.15,905.08,903.01,904.94,43230.0
2024-11-22 10:55:00,904.94,906.0,904.02,905.3,23991.0,904.94,906.0,904.02,905.3,23991.0
2024-11-22 11:00:00,905.0,905.9,903.37,904.2,17883.0,905.0,905.9,903.37,904.2,17883.0
2024-11-22 11:05:00,904.11,904.41,902.89,903.43,16800.0,904.11,904.41,902.89,903.43,16800.0
2024-11-22 11:10:00,903.42,904.11,902.02,902.7,14813.0,903.42,904.11,902.02,902.7,14813.0
2024-11-22 11:15:00,903.01,903.14,901.06,901.45,8841.0,903.01,903.14,901.06,901.45,8841.0
2024-11-22 11:20:00,901.5,901.89,899.69,901.04,23689.0,901.5,901.89,899.69,901.04,23689.0
2024-11-22 11:25:00,900.3,901.35,899.56,901.35,17637.0,900.3,901.35,899.56,901.35,17637.0
2024-11-22 11:30:00,901.0,901.71,899.89,900.2,37829.0,901.0,901.71,899.89,900.2,37829.0
2024-11-22 11:35:00,900.95,900.95,898.27,900.63,19118.0,900.95,900.95,898.27,900.63,19118.0
2024-11-22 11:40:00,900.5,900.54,898.66,899.0,7929.0,900.5,900.54,898.66,899.0,7929.0
2024-11-22 11:45:00,899.0,900.32,898.5,900.16,10637.0,899.0,900.32,898.5,900.16,10637.0
2024-11-22 11:50:00,900.03,901.34,899.52,901.31,21757.0,900.03,901.34,899.52,901.31,21757.0
2024-11-22 11:55:00,901.1,901.39,900.18,900.4,11134.0,901.1,901.39,900.18,900.4,11134.0
2024-11-22 12:00:00,900.18,900.79,899.35,900.79,20057.0,900.18,900.79,899.35,900.79,20057.0
2024-11-22 12:05:00,900.79,901.18,899.57,899.57,10300.0,900.79,901.18,899.57,899.57,10300.0
2024-11-22 12:10:00,899.58,901.07,899.58,900.02,7675.0,899.58,901.07,899.58,900.02,7675.0
2024-11-22 12:15:00,900.0,900.0,898.74,899.25,33843.0,900.0,900.0,898.74,899.25,33843.0
2024-11-22 12:20:00,899.32,900.29,897.76,898.12,18198.0,899.32,900.29,897.76,898.12,18198.0
2024-11-22 12:25:00,898.11,898.78,897.9,898.15,16296.0,898.11,898.78,897.9,898.15,16296.0
2024-11-22 12:30:00,898.23,899.18,897.8,898.04,15741.0,898.23,899.18,897.8,898.04,15741.0
2024-11-22 12:35:00,898.27,899.16,897.94,897.94,6837.0,898.27,899.16,897.94,897.94,6837.0
2024-11-22 12:40:00,897.96,899.48,897.89,899.0,6622.0,897.96,899.48,897.89,899.0,6622.0
2024-11-22 12:45:00,898.6,899.37,898.52,899.29,12471.0,898.6,899.37,898.52,899.29,12471.0
2024-11-22 12:50:00,899.02,900.2,899.02,899.65,13838.0,899.02,900.2,899.02,899.65,13838.0
2024-11-22 12:55:00,899.21,899.99,898.96,899.53,4424.0,899.21,899.99,898.96,899.53,4424.0
2024-11-22 13:00:00,899.73,900.94,899.55,900.72,27547.0,899.73,900.94,899.55,900.72,27547.0
2024-11-22 13:05:00,900.58,902.2,900.57,901.4,19489.0,900.58,902.2,900.57,901.4,19489.0
2024-11-22 13:10:00,901.39,902.58,900.75,900.81,14747.0,901.39,902.58,900.75,900.81,14747.0
2024-11-22 13:15:00,901.38,901.38,900.26,900.26,8936.0,901.38,901.38,900.26,900.26,8936.0
2024-11-22 13:20:00,900.75,901.9,900.14,901.9,10731.0,900.75,901.9,900.14,901.9,10731.0
2024-11-22 13:25:00,901.57,901.85,900.96,901.41,6994.0,901.57,901.85,900.96,901.41,6994.0
2024-11-22 13:30:00,901.41,902.49,900.96,901.23,14563.0,901.41,902.49,900.96,901.23,14563.0
2024-11-22 13:35:00,901.36,901.36,899.44,899.47,7486.0,901.36,901.36,899.44,899.47,7486.0
2024-11-22 13:40:00,899.75,900.01,898.31,898.74,8493.0,899.75,900.01,898.31,898.74,8493.0
2024-11-22 13:45:00,899.17,899.65,898.3,898.33,4818.0,899.17,899.65,898.3,898.33,4818.0
2024-11-22 13:50:00,898.32,899.01,897.83,898.75,9085.0,898.32,899.01,897.83,898.75,9085.0
2024-11-22 13:55:00,898.93,899.24,898.51,898.82,3400.0,898.93,899.24,898.51,898.82,3400.0
2024-11-22 14:00:00,898.8,898.8,897.88,898.02,8895.0,898.8,898.8,897.88,898.02,8895.0
2024-11-22 14:05:00,898.15,898.16,896.95,897.37,10844.0,898.15,898.16,896.95,897.37,10844.0
2024-11-22 14:10:00,897.32,897.66,896.59,897.16,11123.0,897.32,897.66,896.59,897.16,11123.0
2024-11-22 14:15:00,897.11,897.2,896.34,897.14,4787.0,897.11,897.2,896.34,897.14,4787.0
2024-11-22 14:20:00,897.48,898.21,897.47,897.62,4040.0,897.48,898.21,897.47,897.62,4040.0
2024-11-22 14:25:00,897.78,898.49,897.51,897.92,8379.0,897.78,898.49,897.51,897.92,8379.0
2024-11-22 14:30:00,897.59,898.1,897.36,897.93,6067.0,897.59,898.1,897.36,897.93,6067.0
2024-11-22 14:35:00,897.6,898.43,897.58,898.16,10515.0,897.6,898.43,897.58,898.16,10515.0
2024-11-22 14:40:00,898.16,898.43,897.43,897.87,6423.0,898.16,898.43,897.43,897.87,6423.0
2024-11-22 14:45:00,897.83,900.0,897.7,899.98,17012.0,897.83,900.0,897.7,899.98,17012.0
2024-11-22 14:50:00,899.74,899.99,899.52,899.75,7879.0,899.74,899.99,899.52,899.75,7879.0
2024-11-22 14:55:00,899.75,900.5,899.52,899.98,27462.0,899.75,900.5,899.52,899.98,27462.0
2024-11-22 15:00:00,900.14,900.39,898.38,898.79,41440.0,900.14,900.39,898.38,898.79,41440.0
2024-11-22 15:05:00,898.79,899.28,898.11,898.37,16176.0,898.79,899.28,898.11,898.37,16176.0
2024-11-22 15:10:00,898.51,898.6,897.18,897.64,12920.0,898.51,898.6,897.18,897.64,12920.0
2024-11-22 15:15:00,897.42,898.11,897.42,897.98,5022.0,897.42,898.11,897.42,897.98,5022.0
2024-11-22 15:20:00,897.93,898.35,897.73,898.13,7820.0,897.93,898.35,897.73,898.13,7820.0
2024-11-22 15:25:00,898.23,898.33,897.11,897.55,18853.0,898.23,898.33,897.11,897.55,18853.0
2024-11-22 15:30:00,897.48,898.14,897.35,897.91,6566.0,897.48,898.14,897.35,897.91,6566.0
2024-11-22 15:35:00,897.93,898.72,897.54,898.43,16670.0,897.93,898.72,897.54,898.43,16670.0
2024-11-22 15:40:00,898.43,898.65,897.75,897.83,12343.0,898.43,898.65,897.75,897.83,12343.0
2024-11-22 15:45:00,897.97,898.35,897.49,898.12,13691.0,897.97,898.35,897.49,898.12,13691.0
2024-11-22 15:50:00,897.86,899.31,897.74,897.78,29748.0,897.86,899.31,897.74,897.78,29748.0
2024-11-22 15:55:00,897.77,898.41,897.57,897.95,52015.0,897.77,898.41,897.57,897.95,52015.0
2024-11-25 09:30:00,902.05,902.05,883.35,884.62,136878.0,902.05,902.05,883.35,884.62,136878.0
2024-11-25 09:35:00,884.56,889.85,883.34,889.83,62186.0,884.56,889.85,883.34,889.83,62186.0
2024-11-25 09:40:00,889.09,893.33,888.58,892.08,44058.0,889.09,893.33,888.58,892.08,44058.0
2024-11-25 09:45:00,891.62,892.6,887.45,887.81,39288.0,891.62,892.6,887.45,887.81,39288.0
2024-11-25 09:50:00,887.57,888.8,883.5,883.55,55011.0,887.57,888.8,883.5,883.55,55011.0
2024-11-25 09:55:00,883.65,887.74,883.1,887.61,39176.0,883.65,887.74,883.1,887.61,39176.0
2024-11-25 10:00:00,887.29,887.29,883.44,885.12,40119.0,887.29,887.29,883.44,885.12,40119.0
2024-11-25 10:05:00,885.42,887.74,884.42,885.51,36577.0,885.42,887.74,884.42,885.51,36577.0
2024-11-25 10:10:00,885.29,885.98,882.97,882.97,31976.0,885.29,885.98,882.97,882.97,31976.0
2024-11-25 10:15:00,882.97,884.45,882.53,882.62,22216.0,882.97,884.45,882.53,882.62,22216.0
2024-11-25 10:20:00,882.5,882.96,879.71,880.72,51136.0,882.5,882.96,879.71,880.72,51136.0
2024-11-25 10:25:00,880.73,880.98,877.12,877.69,57119.0,880.73,880.98,877.12,877.69,57119.0
2024-11-25 10:30:00,877.65,878.11,874.33,874.34,59820.0,877.65,878.11,874.33,874.34,59820.0
2024-11-25 10:35:00,874.53,876.18,873.77,874.9,32359.0,874.53,876.18,873.77,874.9,32359.0
2024-11-25 10:40:00,874.54,874.87,873.0,874.01,51679.0,874.54,874.87,873.0,874.01,51679.0
2024-11-25 10:45:00,873.61,874.22,869.5,871.38,95105.0,873.61,874.22,869.5,871.38,95105.0
2024-11-25 10:50:00,871.0,872.33,870.09,871.7,32591.0,871.0,872.33,870.09,871.7,32591.0
2024-11-25 10:55:00,871.46,873.65,871.17,872.04,35743.0,871.46,873.65,871.17,872.04,35743.0
2024-11-25 11:00:00,872.31,872.31,869.8,869.8,31741.0,872.31,872.31,869.8,869.8,31741.0
2024-11-25 11:05:00,869.75,870.8,868.5,869.01,46973.0,869.75,870.8,868.5,869.01,46973.0
2024-11-25 11:10:00,868.67,870.34,868.0,869.5,48712.0,868.67,870.34,868.0,869.5,48712.0
2024-11-25 11:15:00,869.51,871.83,868.21,871.33,36767.0,869.51,871.83,868.21,871.33,36767.0
2024-11-25 11:20:00,871.58,873.16,871.2,871.9,36381.0,871.58,873.16,871.2,871.9,36381.0
2024-11-25 11:25:00,872.13,875.31,871.75,874.42,28442.0,872.13,875.31,871.75,874.42,28442.0
2024-11-25 11:30:00,874.16,875.61,874.16,874.51,34927.0,874.16,875.61,874.16,874.51,34927.0
2024-11-25 11:35:00,874.7,875.9,873.81,875.04,21817.0,874.7,875.9,873.81,875.04,21817.0
2024-11-25 11:40:00,875.53,876.61,873.89,874.11,28532.0,875.53,876.61,873.89,874.11,28532.0
2024-11-25 11:45:00,874.2,875.68,873.34,874.51,33303.0,874.2,875.68,873.34,874.51,33303.0
2024-11-25 11:50:00,874.54,874.87,872.91,874.35,17920.0,874.54,874.87,872.91,874.35,17920.0
2024-11-25 11:55:00,874.35,875.33,873.73,874.29,13307.0,874.35,875.33,873.73,874.29,13307.0
2024-11-25 12:00:00,874.42,874.43,871.1,871.1,31042.0,874.42,874.43,871.1,871.1,31042.0
2024-11-25 12:05:00,871.5,871.54,869.47,869.53,25608.0,871.5,871.54,869.47,869.53,25608.0
2024-11-25 12:10:00,869.71,870.19,868.48,868.74,26518.0,869.71,870.19,868.48,868.74,26518.0
2024-11-25 12:15:00,868.57,869.63,868.2,869.6,23057.0,868.57,869.63,868.2,869.6,23057.0
2024-11-25 12:20:00,868.96,869.58,867.62,867.7,30587.0,868.96,869.58,867.62,867.7,30587.0
2024-11-25 12:25:00,867.55,869.81,867.32,868.34,21694.0,867.55,869.81,867.32,868.34,21694.0
2024-11-25 12:30:00,868.0,870.35,868.0,869.85,37568.0,868.0,870.35,868.0,869.85,37568.0
2024-11-25 12:35:00,870.35,870.69,868.5,868.78,16440.0,870.35,870.69,868.5,868.78,16440.0
2024-11-25 12:40:00,868.75,869.89,868.75,869.46,16977.0,868.75,869.89,868.75,869.46,16977.0
2024-11-25 12:45:00,869.17,870.39,868.17,869.67,18372.0,869.17,870.39,868.17,869.67,18372.0
2024-11-25 12:50:00,869.61,870.97,869.31,870.83,25948.0,869.61,870.97,869.31,870.83,25948.0
2024-11-25 12:55:00,870.84,871.59,870.01,871.3,15223.0,870.84,871.59,870.01,871.3,15223.0
2024-11-25 13:00:00,871.54,873.22,870.67,872.75,60346.0,871.54,873.22,870.67,872.75,60346.0
2024-11-25 13:05:00,872.5,872.51,871.39,872.17,23280.0,872.5,872.51,871.39,872.17,23280.0
2024-11-25 13:10:00,872.17,872.51,871.38,872.12,20992.0,872.17,872.51,871.38,872.12,20992.0
2024-11-25 13:15:00,872.12,872.16,871.0,871.29,14047.0,872.12,872.16,871.0,871.29,14047.0
2024-11-25 13:20:00,871.04,871.38,869.4,870.01,17177.0,871.04,871.38,869.4,870.01,17177.0
2024-11-25 13:25:00,870.38,870.81,870.05,870.74,9370.0,870.38,870.81,870.05,870.74,9370.0
2024-11-25 13:30:00,870.5,870.89,870.11,870.89,11814.0,870.5,870.89,870.11,870.89,11814.0
2024-11-25 13:35:00,870.84,871.44,869.83,870.77,14171.0,870.84,871.44,869.83,870.77,14171.0
2024-11-25 13:40:00,871.06,871.32,870.11,870.32,14032.0,871.06,871.32,870.11,870.32,14032.0
2024-11-25 13:45:00,870.12,872.2,870.12,871.39,14512.0,870.12,872.2,870.12,871.39,14512.0
2024-11-25 13:50:00,871.54,871.88,870.27,870.29,15605.0,871.54,871.88,870.27,870.29,15605.0
2024-11-25 13:55:00,870.26,871.35,870.02,871.02,13924.0,870.26,871.35,870.02,871.02,13924.0
2024-11-25 14:00:00,870.74,870.95,869.45,870.92,21252.0,870.74,870.95,869.45,870.92,21252.0
2024-11-25 14:05:00,870.65,871.6,870.05,870.97,12827.0,870.65,871.6,870.05,870.97,12827.0
2024-11-25 14:10:00,870.99,871.61,870.55,870.95,12712.0,870.99,871.61,870.55,870.95,12712.0
2024-11-25 14:15:00,870.97,871.22,870.37,870.71,8010.0,870.97,871.22,870.37,870.71,8010.0
2024-11-25 14:20:00,870.97,871.14,869.35,869.91,20916.0,870.97,871.14,869.35,869.91,20916.0
2024-11-25 14:25:00,870.18,870.26,869.45,869.45,17774.0,870.18,870.26,869.45,869.45,17774.0
2024-11-25 14:30:00,869.73,869.73,868.52,868.86,15913.0,869.73,869.73,868.52,868.86,15913.0
2024-11-25 14:35:00,868.8,868.99,868.29,868.78,18182.0,868.8,868.99,868.29,868.78,18182.0
2024-11-25 14:40:00,868.55,869.37,868.48,869.18,9247.0,868.55,869.37,868.48,869.18,9247.0
2024-11-25 14:45:00,869.18,870.51,869.13,870.51,12678.0,869.18,870.51,869.13,870.51,12678.0
2024-11-25 14:50:00,870.22,870.49,869.34,869.46,6333.0,870.22,870.49,869.34,869.46,6333.0
2024-11-25 14:55:00,869.37,869.78,868.55,869.07,16163.0,869.37,869.78,868.55,869.07,16163.0
2024-11-25 15:00:00,868.89,869.16,866.51,867.24,21449.0,868.89,869.16,866.51,867.24,21449.0
2024-11-25 15:05:00,867.39,867.39,866.1,866.13,20700.0,867.39,867.39,866.1,866.13,20700.0
2024-11-25 15:10:00,866.1,867.07,865.64,866.29,24701.0,866.1,867.07,865.64,866.29,24701.0
2024-11-25 15:15:00,866.35,867.12,865.78,866.73,20194.0,866.35,867.12,865.78,866.73,20194.0
2024-11-25 15:20:00,866.74,867.01,866.11,867.01,21048.0,866.74,867.01,866.11,867.01,21048.0
2024-11-25 15:25:00,866.85,867.01,865.65,865.74,18411.0,866.85,867.01,865.65,865.74,18411.0
2024-11-25 15:30:00,865.74,866.83,865.46,865.5,19959.0,865.74,866.83,865.46,865.5,19959.0
2024-11-25 15:35:00,865.41,867.0,865.32,866.55,26311.0,865.41,867.0,865.32,866.55,26311.0
2024-11-25 15:40:00,866.74,867.92,866.58,866.98,24075.0,866.74,867.92,866.58,866.98,24075.0
2024-11-25 15:45:00,867.11,868.69,867.11,868.03,31352.0,867.11,868.69,867.11,868.03,31352.0
2024-11-25 15:50:00,868.08,868.41,865.23,866.5,88924.0,868.08,868.41,865.23,866.5,88924.0
2024-11-25 15:55:00,866.32,866.38,864.22,865.39,161895.0,866.32,866.38,864.22,865.39,161895.0
2024-11-26 09:30:00,867.49,878.29,867.25,878.0,101722.0,867.49,878.29,867.25,878.0,101722.0
2024-11-26 09:35:00,878.28,881.2,876.83,881.2,62783.0,878.28,881.2,876.83,881.2,62783.0
2024-11-26 09:40:00,881.06,882.44,878.96,881.29,39351.0,881.06,882.44,878.96,881.29,39351.0
2024-11-26 09:45:00,881.51,884.0,881.51,883.35,53416.0,881.51,884.0,881.51,883.35,53416.0
2024-11-26 09:50:00,883.28,884.0,880.0,880.61,34990.0,883.28,884.0,880.0,880.61,34990.0
2024-11-26 09:55:00,880.82,883.27,880.69,882.47,24876.0,880.82,883.27,880.69,882.47,24876.0
2024-11-26 10:00:00,882.72,883.78,880.5,882.75,29801.0,882.72,883.78,880.5,882.75,29801.0
2024-11-26 10:05:00,882.68,885.05,882.16,884.73,58112.0,882.68,885.05,882.16,884.73,58112.0
2024-11-26 10:10:00,884.7,886.36,882.9,885.71,38608.0,884.7,886.36,882.9,885.71,38608.0
2024-11-26 10:15:00,885.31,886.36,881.38,881.97,57383.0,885.31,886.36,881.38,881.97,57383.0
2024-11-26 10:20:00,881.55,882.19,880.5,881.45,25913.0,881.55,882.19,880.5,881.45,25913.0
2024-11-26 10:25:00,881.18,881.63,880.5,880.99,15197.0,881.18,881.63,880.5,880.99,15197.0
2024-11-26 10:30:00,881.47,883.12,881.46,882.68,18907.0,881.47,883.12,881.46,882.68,18907.0
2024-11-26 10:35:00,882.9,882.91,879.99,880.17,12382.0,882.9,882.91,879.99,880.17,12382.0
2024-11-26 10:40:00,879.97,880.82,879.18,880.09,9754.0,879.97,880.82,879.18,880.09,9754.0
2024-11-26 10:45:00,880.09,881.84,879.75,880.39,11773.0,880.09,881.84,879.75,880.39,11773.0
2024-11-26 10:50:00,880.71,881.03,878.55,879.13,14964.0,880.71,881.03,878.55,879.13,14964.0
2024-11-26 10:55:00,879.13,879.93,877.72,877.72,8732.0,879.13,879.93,877.72,877.72,8732.0
2024-11-26 11:00:00,878.21,879.12,878.16,878.76,8419.0,878.21,879.12,878.16,878.76,8419.0
2024-11-26 11:05:00,878.3,878.77,877.63,877.9,14520.0,878.3,878.77,877.63,877.9,14520.0
2024-11-26 11:10:00,877.87,879.11,876.98,878.67,9546.0,877.87,879.11,876.98,878.67,9546.0
2024-11-26 11:15:00,879.19,880.81,878.54,879.66,26033.0,879.19,880.81,878.54,879.66,26033.0
2024-11-26 11:20:00,879.71,880.0,879.09,879.42,13991.0,879.71,880.0,879.09,879.42,13991.0
2024-11-26 11:25:00,879.78,880.18,878.15,878.72,8104.0,879.78,880.18,878.15,878.72,8104.0
2024-11-26 11:30:00,879.12,879.16,878.04,878.72,12420.0,879.12,879.16,878.04,878.72,12420.0
2024-11-26 11:35:00,878.74,880.7,877.85,880.5,14919.0,878.74,880.7,877.85,880.5,14919.0
2024-11-26 11:40:00,880.88,881.33,878.99,879.5,12449.0,880.88,881.33,878.99,879.5,12449.0
2024-11-26 11:45:00,879.51,881.01,879.01,879.16,8997.0,879.51,881.01,879.01,879.16,8997.0
2024-11-26 11:50:00,879.87,883.47,879.87,883.47,51644.0,879.87,883.47,879.87,883.47,51644.0
2024-11-26 11:55:00,883.04,883.25,881.7,883.13,9833.0,883.04,883.25,881.7,883.13,9833.0
2024-11-26 12:00:00,883.29,883.35,882.54,882.57,5571.0,883.29,883.35,882.54,882.57,5571.0
2024-11-26 12:05:00,882.75,882.82,881.35,881.62,8805.0,882.75,882.82,881.35,881.62,8805.0
2024-11-26 12:10:00,881.61,881.66,879.0,879.78,13883.0,881.61,881.66,879.0,879.78,13883.0
2024-11-26 12:15:00,880.01,880.48,879.59,879.65,9803.0,880.01,880.48,879.59,879.65,9803.0
2024-11-26 12:20:00,879.65,881.37,879.64,881.12,8759.0,879.65,881.37,879.64,881.12,8759.0
2024-11-26 12:25:00,880.87,882.7,880.76,882.49,9827.0,880.87,882.7,880.76,882.49,9827.0
2024-11-26 12:30:00,882.72,882.72,881.49,882.67,4802.0,882.72,882.72,881.49,882.67,4802.0
2024-11-26 12:35:00,882.64,882.84,881.29,881.78,6562.0,882.64,882.84,881.29,881.78,6562.0
2024-11-26 12:40:00,881.85,882.63,881.71,881.87,10046.0,881.85,882.63,881.71,881.87,10046.0
2024-11-26 12:45:00,881.89,881.89,880.85,881.04,9156.0,881.89,881.89,880.85,881.04,9156.0
2024-11-26 12:50:00,881.23,881.85,880.9,880.9,5139.0,881.23,881.85,880.9,880.9,5139.0
2024-11-26 12:55:00,880.89,881.04,879.71,880.34,9808.0,880.89,881.04,879.71,880.34,9808.0
2024-11-26 13:00:00,880.01,880.19,879.32,879.86,7894.0,880.01,880.19,879.32,879.86,7894.0
2024-11-26 13:05:00,879.87,879.96,879.0,879.0,7619.0,879.87,879.96,879.0,879.0,7619.0
2024-11-26 13:10:00,879.02,879.02,877.53,877.55,15998.0,879.02,879.02,877.53,877.55,15998.0
2024-11-26 13:15:00,877.61,877.66,876.55,876.75,12317.0,877.61,877.66,876.55,876.75,12317.0
2024-11-26 13:20:00,876.54,876.94,876.45,876.55,20481.0,876.54,876.94,876.45,876.55,20481.0
2024-11-26 13:25:00,876.55,876.85,876.0,876.55,22149.0,876.55,876.85,876.0,876.55,22149.0
2024-11-26 13:30:00,876.47,876.74,875.7,875.96,12283.0,876.47,876.74,875.7,875.96,12283.0
2024-11-26 13:35:00,875.96,875.96,874.6,874.72,6921.0,875.96,875.96,874.6,874.72,6921.0
2024-11-26 13:40:00,874.59,875.18,874.59,874.85,8329.0,874.59,875.18,874.59,874.85,8329.0
2024-11-26 13:45:00,874.66,874.74,872.72,872.73,14227.0,874.66,874.74,872.72,872.73,14227.0
2024-11-26 13:50:00,872.95,873.57,872.65,872.77,18304.0,872.95,873.57,872.65,872.77,18304.0
2024-11-26 13:55:00,872.77,873.19,872.26,872.26,21071.0,872.77,873.19,872.26,872.26,21071.0
2024-11-26 14:00:00,872.22,872.87,871.5,872.78,12564.0,872.22,872.87,871.5,872.78,12564.0
2024-11-26 14:05:00,873.11,873.33,872.42,872.45,12587.0,873.11,873.33,872.42,872.45,12587.0
2024-11-26 14:10:00,871.92,873.37,871.92,872.87,15779.0,871.92,873.37,871.92,872.87,15779.0
2024-11-26 14:15:00,872.78,873.1,871.65,871.8,4737.0,872.78,873.1,871.65,871.8,4737.0
2024-11-26 14:20:00,871.63,872.51,871.57,871.57,7847.0,871.63,872.51,871.57,871.57,7847.0
2024-11-26 14:25:00,871.99,872.45,871.8,872.22,11344.0,871.99,872.45,871.8,872.22,11344.0
2024-11-26 14:30:00,871.99,872.32,871.39,872.19,13302.0,871.99,872.32,871.39,872.19,13302.0
2024-11-26 14:35:00,872.11,873.07,871.38,872.83,28441.0,872.11,873.07,871.38,872.83,28441.0
2024-11-26 14:40:00,872.83,873.44,872.31,872.36,8973.0,872.83,873.44,872.31,872.36,8973.0
2024-11-26 14:45:00,872.23,872.44,871.8,872.04,2417.0,872.23,872.44,871.8,872.04,2417.0
2024-11-26 14:50:00,871.86,872.0,870.51,870.51,11369.0,871.86,872.0,870.51,870.51,11369.0
2024-11-26 14:55:00,870.67,871.1,870.35,870.7,32101.0,870.67,871.1,870.35,870.7,32101.0
2024-11-26 15:00:00,870.51,870.91,870.24,870.91,21506.0,870.51,870.91,870.24,870.91,21506.0
2024-11-26 15:05:00,871.08,872.61,871.04,871.21,8985.0,871.08,872.61,871.04,871.21,8985.0
2024-11-26 15:10:00,871.9,872.1,871.27,871.58,11183.0,871.9,872.1,871.27,871.58,11183.0
2024-11-26 15:15:00,871.52,871.67,871.04,871.04,9173.0,871.52,871.67,871.04,871.04,9173.0
2024-11-26 15:20:00,870.93,871.2,870.37,870.95,20989.0,870.93,871.2,870.37,870.95,20989.0
2024-11-26 15:25:00,870.76,872.04,870.67,871.3,13228.0,870.76,872.04,870.67,871.3,13228.0
2024-11-26 15:30:00,871.11,871.29,870.22,870.61,12705.0,871.11,871.29,870.22,870.61,12705.0
2024-11-26 15:35:00,870.71,870.8,870.3,870.52,8959.0,870.71,870.8,870.3,870.52,8959.0
2024-11-26 15:40:00,870.36,871.45,870.29,871.32,14754.0,870.36,871.45,870.29,871.32,14754.0
2024-11-26 15:45:00,871.33,872.85,871.11,872.48,18566.0,871.33,872.85,871.11,872.48,18566.0
2024-11-26 15:50:00,872.68,873.92,871.86,872.33,24354.0,872.68,873.92,871.86,872.33,24354.0
2024-11-26 15:55:00,872.68,873.57,872.25,872.77,58703.0,872.68,873.57,872.25,872.77,58703.0
2024-11-27 09:30:00,873.27,873.27,866.57,871.03,60571.0,873.27,873.27,866.57,871.03,60571.0
2024-11-27 09:35:00,871.03,871.23,868.27,869.02,13848.0,871.03,871.23,868.27,869.02,13848.0
2024-11-27 09:40:00,868.61,869.5,867.0,868.66,24336.0,868.61,869.5,867.0,868.66,24336.0
2024-11-27 09:45:00,868.68,868.7,865.82,868.39,23775.0,868.68,868.7,865.82,868.39,23775.0
2024-11-27 09:50:00,868.32,870.62,868.1,869.51,17228.0,868.32,870.62,868.1,869.51,17228.0
2024-11-27 09:55:00,868.75,869.39,867.94,868.75,12725.0,868.75,869.39,867.94,868.75,12725.0
2024-11-27 10:00:00,869.2,869.71,866.4,869.25,23910.0,869.2,869.71,866.4,869.25,23910.0
2024-11-27 10:05:00,869.75,870.32,869.0,869.95,6442.0,869.75,870.32,869.0,869.95,6442.0
2024-11-27 10:10:00,870.24,870.24,867.0,867.01,11959.0,870.24,870.24,867.0,867.01,11959.0
2024-11-27 10:15:00,867.5,867.52,866.15,867.52,12590.0,867.5,867.52,866.15,867.52,12590.0
2024-11-27 10:20:00,867.84,869.0,867.38,867.94,4793.0,867.84,869.0,867.38,867.94,4793.0
2024-11-27 10:25:00,868.05,868.06,865.75,866.5,8265.0,868.05,868.06,865.75,866.5,8265.0
2024-11-27 10:30:00,866.42,866.86,865.15,865.35,5879.0,866.42,866.86,865.15,865.35,5879.0
2024-11-27 10:35:00,865.3,865.97,863.58,864.99,23162.0,865.3,865.97,863.58,864.99,23162.0
2024-11-27 10:40:00,865.09,867.14,864.64,866.8,19756.0,865.09,867.14,864.64,866.8,19756.0
2024-11-27 10:45:00,866.68,866.88,864.94,864.94,4807.0,866.68,866.88,864.94,864.94,4807.0
2024-11-27 10:50:00,864.81,865.73,863.5,864.5,11753.0,864.81,865.73,863.5,864.5,11753.0
2024-11-27 10:55:00,864.35,864.55,862.49,862.86,14332.0,864.35,864.55,862.49,862.86,14332.0
2024-11-27 11:00:00,862.72,863.18,859.17,859.17,50564.0,862.72,863.18,859.17,859.17,50564.0
2024-11-27 11:05:00,859.46,860.85,858.91,860.19,14302.0,859.46,860.85,858.91,860.19,14302.0
2024-11-27 11:10:00,859.95,862.03,859.94,861.73,9751.0,859.95,862.03,859.94,861.73,9751.0
2024-11-27 11:15:00,861.13,862.5,860.74,862.3,10644.0,861.13,862.5,860.74,862.3,10644.0
2024-11-27 11:20:00,862.44,863.85,862.44,863.31,12814.0,862.44,863.85,862.44,863.31,12814.0
2024-11-27 11:25:00,862.88,864.34,862.64,863.66,10828.0,862.88,864.34,862.64,863.66,10828.0
2024-11-27 11:30:00,863.56,864.98,863.55,864.82,4937.0,863.56,864.98,863.55,864.82,4937.0
2024-11-27 11:35:00,865.23,865.8,864.78,864.94,14353.0,865.23,865.8,864.78,864.94,14353.0
2024-11-27 11:40:00,865.81,866.66,865.36,865.56,15261.0,865.81,866.66,865.36,865.56,15261.0
2024-11-27 11:45:00,865.52,866.16,864.02,864.21,10476.0,865.52,866.16,864.02,864.21,10476.0
2024-11-27 11:50:00,864.27,864.44,863.43,863.74,10678.0,864.27,864.44,863.43,863.74,10678.0
2024-11-27 11:55:00,863.34,864.24,863.21,864.24,7928.0,863.34,864.24,863.21,864.24,7928.0
2024-11-27 12:00:00,864.15,864.46,863.55,863.77,3759.0,864.15,864.46,863.55,863.77,3759.0
2024-11-27 12:05:00,863.92,863.92,861.95,862.15,5136.0,863.92,863.92,861.95,862.15,5136.0
2024-11-27 12:10:00,862.2,863.29,861.84,863.06,11250.0,862.2,863.29,861.84,863.06,11250.0
2024-11-27 12:15:00,863.12,864.39,862.9,864.39,7111.0,863.12,864.39,862.9,864.39,7111.0
2024-11-27 12:20:00,864.3,865.6,864.3,865.22,11403.0,864.3,865.6,864.3,865.22,11403.0
2024-11-27 12:25:00,865.6,866.48,864.56,864.57,8534.0,865.6,866.48,864.56,864.57,8534.0
2024-11-27 12:30:00,864.45,864.45,863.89,864.06,2515.0,864.45,864.45,863.89,864.06,2515.0
2024-11-27 12:35:00,864.03,864.74,863.76,864.33,11205.0,864.03,864.74,863.76,864.33,11205.0
2024-11-27 12:40:00,864.59,866.66,864.59,866.24,9289.0,864.59,866.66,864.59,866.24,9289.0
2024-11-27 12:45:00,866.23,866.89,866.21,866.89,5734.0,866.23,866.89,866.21,866.89,5734.0
2024-11-27 12:50:00,866.95,868.35,866.95,867.6,11667.0,866.95,868.35,866.95,867.6,11667.0
2024-11-27 12:55:00,867.74,867.86,867.2,867.61,4084.0,867.74,867.86,867.2,867.61,4084.0
2024-11-27 13:00:00,867.56,868.48,867.56,868.24,10736.0,867.56,868.48,867.56,868.24,10736.0
2024-11-27 13:05:00,868.4,869.91,868.3,869.64,10920.0,868.4,869.91,868.3,869.64,10920.0
2024-11-27 13:10:00,869.84,873.2,869.84,873.2,29530.0,869.84,873.2,869.84,873.2,29530.0
2024-11-27 13:15:00,873.2,874.65,873.06,874.61,26475.0,873.2,874.65,873.06,874.61,26475.0
2024-11-27 13:20:00,874.6,875.64,874.41,875.45,17901.0,874.6,875.64,874.41,875.45,17901.0
2024-11-27 13:25:00,875.56,875.74,873.32,875.19,12892.0,875.56,875.74,873.32,875.19,12892.0
2024-11-27 13:30:00,875.02,875.12,874.41,874.82,10201.0,875.02,875.12,874.41,874.82,10201.0
2024-11-27 13:35:00,874.7,876.0,874.6,875.79,9575.0,874.7,876.0,874.6,875.79,9575.0
2024-11-27 13:40:00,876.05,877.79,876.0,877.28,14691.0,876.05,877.79,876.0,877.28,14691.0
2024-11-27 13:45:00,877.69,878.0,877.25,877.94,15194.0,877.69,878.0,877.25,877.94,15194.0
2024-11-27 13:50:00,877.74,878.67,877.5,877.53,9729.0,877.74,878.67,877.5,877.53,9729.0
2024-11-27 13:55:00,877.5,879.8,877.22,879.19,11596.0,877.5,879.8,877.22,879.19,11596.0
2024-11-27 14:00:00,879.34,879.48,878.58,878.58,8346.0,879.34,879.48,878.58,878.58,8346.0
2024-11-27 14:05:00,878.37,879.21,877.88,878.8,10464.0,878.37,879.21,877.88,878.8,10464.0
2024-11-27 14:10:00,878.85,880.53,878.8,880.0,15531.0,878.85,880.53,878.8,880.0,15531.0
2024-11-27 14:15:00,880.05,880.94,879.72,879.72,19138.0,880.05,880.94,879.72,879.72,19138.0
2024-11-27 14:20:00,879.71,880.34,879.71,880.12,7401.0,879.71,880.34,879.71,880.12,7401.0
2024-11-27 14:25:00,880.2,880.86,879.16,879.51,14097.0,880.2,880.86,879.16,879.51,14097.0
2024-11-27 14:30:00,879.75,880.16,879.37,879.65,9086.0,879.75,880.16,879.37,879.65,9086.0
2024-11-27 14:35:00,879.96,879.97,878.84,879.24,8830.0,879.96,879.97,878.84,879.24,8830.0
2024-11-27 14:40:00,879.25,880.6,879.25,880.15,7793.0,879.25,880.6,879.25,880.15,7793.0
2024-11-27 14:45:00,880.05,880.68,879.72,880.68,6540.0,880.05,880.68,879.72,880.68,6540.0
2024-11-27 14:50:00,880.54,880.7,880.11,880.36,13836.0,880.54,880.7,880.11,880.36,13836.0
2024-11-27 14:55:00,880.65,880.75,879.71,879.83,7244.0,880.65,880.75,879.71,879.83,7244.0
2024-11-27 15:00:00,880.0,880.81,879.42,880.81,9007.0,880.0,880.81,879.42,880.81,9007.0
2024-11-27 15:05:00,880.8,880.9,880.29,880.3,6217.0,880.8,880.9,880.29,880.3,6217.0
2024-11-27 15:10:00,880.35,880.95,879.73,880.4,16456.0,880.35,880.95,879.73,880.4,16456.0
2024-11-27 15:15:00,880.2,880.5,879.04,879.25,10842.0,880.2,880.5,879.04,879.25,10842.0
2024-11-27 15:20:00,878.96,879.85,878.88,879.14,6437.0,878.96,879.85,878.88,879.14,6437.0
2024-11-27 15:25:00,879.0,879.29,878.55,878.98,15858.0,879.0,879.29,878.55,878.98,15858.0
2024-11-27 15:30:00,879.38,879.38,878.2,878.74,10040.0,879.38,879.38,878.2,878.74,10040.0
2024-11-27 15:35:00,878.39,879.5,878.27,878.76,16512.0,878.39,879.5,878.27,878.76,16512.0
2024-11-27 15:40:00,878.76,879.05,877.19,878.28,14441.0,878.76,879.05,877.19,878.28,14441.0
2024-11-27 15:45:00,878.28,878.42,877.1,877.95,14936.0,878.28,878.42,877.1,877.95,14936.0
2024-11-27 15:50:00,877.5,877.74,875.9,876.52,28244.0,877.5,877.74,875.9,876.52,28244.0
2024-11-27 15:55:00,876.71,877.84,876.5,877.46,33114.0,876.71,877.84,876.5,877.46,33114.0
2024-11-29 09:30:00,881.01,882.17,876.68,880.0,63225.0,881.01,882.17,876.68,880.0,63225.0
2024-11-29 09:35:00,879.59,883.37,879.58,881.99,29000.0,879.59,883.37,879.58,881.99,29000.0
2024-11-29 09:40:00,882.06,883.89,880.32,883.89,32107.0,882.06,883.89,880.32,883.89,32107.0
2024-11-29 09:45:00,883.39,883.57,880.39,881.18,22333.0,883.39,883.57,880.39,881.18,22333.0
2024-11-29 09:50:00,881.18,884.2,881.01,883.95,21049.0,881.18,884.2,881.01,883.95,21049.0
2024-11-29 09:55:00,883.58,885.4,883.44,885.39,16371.0,883.58,885.4,883.44,885.39,16371.0
2024-11-29 10:00:00,885.5,887.26,885.05,885.83,30997.0,885.5,887.26,885.05,885.83,30997.0
2024-11-29 10:05:00,885.52,888.17,885.52,887.9,32991.0,885.52,888.17,885.52,887.9,32991.0
2024-11-29 10:10:00,887.9,889.45,887.34,887.98,20316.0,887.9,889.45,887.34,887.98,20316.0
2024-11-29 10:15:00,887.88,889.07,887.61,889.06,9250.0,887.88,889.07,887.61,889.06,9250.0
2024-11-29 10:20:00,889.07,889.29,887.52,888.49,11974.0,889.07,889.29,887.52,888.49,11974.0
2024-11-29 10:25:00,888.6,888.6,886.81,887.87,14270.0,888.6,888.6,886.81,887.87,14270.0
2024-11-29 10:30:00,888.74,891.92,888.66,891.92,33917.0,888.74,891.92,888.66,891.92,33917.0
2024-11-29 10:35:00,891.23,891.41,890.01,890.85,24233.0,891.23,891.41,890.01,890.85,24233.0
2024-11-29 10:40:00,890.69,891.51,889.92,890.07,15662.0,890.69,891.51,889.92,890.07,15662.0
2024-11-29 10:45:00,890.0,890.41,889.1,889.67,12940.0,890.0,890.41,889.1,889.67,12940.0
2024-11-29 10:50:00,889.51,889.78,888.98,889.35,10500.0,889.51,889.78,888.98,889.35,10500.0
2024-11-29 10:55:00,889.2,890.16,888.84,890.0,16589.0,889.2,890.16,888.84,890.0,16589.0
2024-11-29 11:00:00,890.09,890.96,889.84,889.84,17204.0,890.09,890.96,889.84,889.84,17204.0
2024-11-29 11:05:00,889.88,891.44,889.24,891.16,9451.0,889.88,891.44,889.24,891.16,9451.0
2024-11-29 11:10:00,891.05,891.65,889.71,891.46,10812.0,891.05,891.65,889.71,891.46,10812.0
2024-11-29 11:15:00,891.3,892.41,890.44,890.66,25691.0,891.3,892.41,890.44,890.66,25691.0
2024-11-29 11:20:00,890.74,890.95,890.31,890.34,10743.0,890.74,890.95,890.31,890.34,10743.0
2024-11-29 11:25:00,890.56,891.41,889.91,891.23,14320.0,890.56,891.41,889.91,891.23,14320.0
2024-11-29 11:30:00,890.88,891.23,889.29,889.38,12985.0,890.88,891.23,889.29,889.38,12985.0
2024-11-29 11:35:00,889.59,890.53,889.47,890.43,6108.0,889.59,890.53,889.47,890.43,6108.0
2024-11-29 11:40:00,890.81,891.22,890.51,891.12,8324.0,890.81,891.22,890.51,891.12,8324.0
2024-11-29 11:45:00,891.11,891.97,890.66,891.97,13339.0,891.11,891.97,890.66,891.97,13339.0
2024-11-29 11:50:00,891.71,891.74,890.66,890.71,16233.0,891.71,891.74,890.66,890.71,16233.0
2024-11-29 11:55:00,891.16,891.16,889.52,889.81,9802.0,891.16,891.16,889.52,889.81,9802.0
2024-11-29 12:00:00,889.45,889.69,888.51,888.96,17620.0,889.45,889.69,888.51,888.96,17620.0
2024-11-29 12:05:00,888.78,890.86,888.17,890.66,18875.0,888.78,890.86,888.17,890.66,18875.0
2024-11-29 12:10:00,890.55,890.55,888.74,888.85,9304.0,890.55,890.55,888.74,888.85,9304.0
2024-11-29 12:15:00,888.97,889.65,888.45,888.52,10812.0,888.97,889.65,888.45,888.52,10812.0
2024-11-29 12:20:00,888.5,889.0,887.72,888.47,10864.0,888.5,889.0,887.72,888.47,10864.0
2024-11-29 12:25:00,888.64,889.2,888.39,889.2,9313.0,888.64,889.2,888.39,889.2,9313.0
2024-11-29 12:30:00,889.42,891.0,889.04,890.5,13704.0,889.42,891.0,889.04,890.5,13704.0
2024-11-29 12:35:00,890.5,890.67,889.36,889.58,14259.0,890.5,890.67,889.36,889.58,14259.0
2024-11-29 12:40:00,889.58,890.11,889.52,890.0,14764.0,889.58,890.11,889.52,890.0,14764.0
2024-11-29 12:45:00,890.05,890.29,888.31,888.62,23502.0,890.05,890.29,888.31,888.62,23502.0
2024-11-29 12:50:00,888.51,890.13,887.7,887.74,29455.0,888.51,890.13,887.7,887.74,29455.0
2024-11-29 12:55:00,887.74,887.74,886.17,886.75,76994.0,887.74,887.74,886.17,886.75,76994.0
2024-12-02 09:30:00,887.51,897.65,884.12,897.65,76270.0,887.51,897.65,884.12,897.65,76270.0
2024-12-02 09:35:00,897.44,900.8,896.2,896.2,38227.0,897.44,900.8,896.2,896.2,38227.0
2024-12-02 09:40:00,896.9,898.39,894.99,897.28,22171.0,896.9,898.39,894.99,897.28,22171.0
2024-12-02 09:45:00,897.51,899.14,896.21,897.33,12683.0,897.51,899.14,896.21,897.33,12683.0
2024-12-02 09:50:00,896.97,898.81,896.97,898.81,12489.0,896.97,898.81,896.97,898.81,12489.0
2024-12-02 09:55:00,899.0,900.49,896.35,898.21,28559.0,899.0,900.49,896.35,898.21,28559.0
2024-12-02 10:00:00,897.93,902.15,897.53,901.15,35781.0,897.93,902.15,897.53,901.15,35781.0
2024-12-02 10:05:00,901.31,902.34,897.6,897.6,23986.0,901.31,902.34,897.6,897.6,23986.0
2024-12-02 10:10:00,897.6,901.0,897.6,900.59,17446.0,897.6,901.0,897.6,900.59,17446.0
2024-12-02 10:15:00,900.58,900.64,898.86,899.35,11857.0,900.58,900.64,898.86,899.35,11857.0
2024-12-02 10:20:00,898.89,899.3,898.0,898.03,8977.0,898.89,899.3,898.0,898.03,8977.0
2024-12-02 10:25:00,898.19,899.77,898.19,899.2,6980.0,898.19,899.77,898.19,899.2,6980.0
2024-12-02 10:30:00,899.21,899.35,896.48,896.99,10211.0,899.21,899.35,896.48,896.99,10211.0
2024-12-02 10:35:00,897.0,897.3,895.21,895.96,13263.0,897.0,897.3,895.21,895.96,13263.0
2024-12-02 10:40:00,896.0,898.25,895.93,897.55,20094.0,896.0,898.25,895.93,897.55,20094.0
2024-12-02 10:45:00,897.33,898.75,897.33,897.38,11507.0,897.33,898.75,897.33,897.38,11507.0
2024-12-02 10:50:00,896.95,897.54,895.71,897.2,8597.0,896.95,897.54,895.71,897.2,8597.0
2024-12-02 10:55:00,897.58,897.58,895.75,897.15,8754.0,897.58,897.58,895.75,897.15,8754.0
2024-12-02 11:00:00,897.15,897.82,895.76,895.77,9979.0,897.15,897.82,895.76,895.77,9979.0
2024-12-02 11:05:00,895.79,897.06,894.85,897.06,11572.0,895.79,897.06,894.85,897.06,11572.0
2024-12-02 11:10:00,897.12,897.54,896.21,896.27,6772.0,897.12,897.54,896.21,896.27,6772.0
2024-12-02 11:15:00,896.28,896.34,894.0,895.5,7901.0,896.28,896.34,894.0,895.5,7901.0
2024-12-02 11:20:00,895.56,895.57,893.86,894.6,5751.0,895.56,895.57,893.86,894.6,5751.0
2024-12-02 11:25:00,894.31,894.92,893.41,894.88,11092.0,894.31,894.92,893.41,894.88,11092.0
2024-12-02 11:30:00,894.48,895.64,894.47,895.64,7683.0,894.48,895.64,894.47,895.64,7683.0
2024-12-02 11:35:00,895.11,897.63,895.1,897.63,9834.0,895.11,897.63,895.1,897.63,9834.0
2024-12-02 11:40:00,897.63,898.17,897.32,897.43,8996.0,897.63,898.17,897.32,897.43,8996.0
2024-12-02 11:45:00,897.38,898.33,897.26,898.1,7008.0,897.38,898.33,897.26,898.1,7008.0
2024-12-02 11:50:00,897.9,898.1,896.4,896.73,10344.0,897.9,898.1,896.4,896.73,10344.0
2024-12-02 11:55:00,896.73,897.78,896.72,897.39,7819.0,896.73,897.78,896.72,897.39,7819.0
2024-12-02 12:00:00,898.21,899.1,897.7,897.85,7044.0,898.21,899.1,897.7,897.85,7044.0
2024-12-02 12:05:00,897.06,898.15,895.97,896.71,2894.0,897.06,898.15,895.97,896.71,2894.0
2024-12-02 12:10:00,896.93,897.64,896.24,897.57,3808.0,896.93,897.64,896.24,897.57,3808.0
2024-12-02 12:15:00,897.64,898.35,897.5,898.35,4200.0,897.64,898.35,897.5,898.35,4200.0
2024-12-02 12:20:00,897.83,898.0,896.66,897.21,8097.0,897.83,898.0,896.66,897.21,8097.0
2024-12-02 12:25:00,897.22,897.56,895.93,896.99,10641.0,897.22,897.56,895.93,896.99,10641.0
2024-12-02 12:30:00,897.01,897.02,895.5,896.0,14263.0,897.01,897.02,895.5,896.0,14263.0
2024-12-02 12:35:00,896.0,896.24,895.24,895.85,2796.0,896.0,896.24,895.24,895.85,2796.0
2024-12-02 12:40:00,895.62,896.41,894.93,895.85,7630.0,895.62,896.41,894.93,895.85,7630.0
2024-12-02 12:45:00,895.52,895.52,894.04,894.04,3688.0,895.52,895.52,894.04,894.04,3688.0
2024-12-02 12:50:00,894.0,894.37,893.87,894.37,4639.0,894.0,894.37,893.87,894.37,4639.0
2024-12-02 12:55:00,894.54,894.57,893.85,894.32,4926.0,894.54,894.57,893.85,894.32,4926.0
2024-12-02 13:00:00,894.37,894.37,893.5,894.2,13049.0,894.37,894.37,893.5,894.2,13049.0
2024-12-02 13:05:00,894.19,894.39,893.76,893.98,3805.0,894.19,894.39,893.76,893.98,3805.0
2024-12-02 13:10:00,894.0,895.61,893.77,895.61,7496.0,894.0,895.61,893.77,895.61,7496.0
2024-12-02 13:15:00,895.5,895.64,894.83,895.32,3300.0,895.5,895.64,894.83,895.32,3300.0
2024-12-02 13:20:00,895.38,895.82,895.08,895.82,3517.0,895.38,895.82,895.08,895.82,3517.0
2024-12-02 13:25:00,895.44,895.68,895.15,895.33,2342.0,895.44,895.68,895.15,895.33,2342.0
2024-12-02 13:30:00,895.16,895.77,894.86,894.89,4875.0,895.16,895.77,894.86,894.89,4875.0
2024-12-02 13:35:00,894.63,894.78,893.63,894.41,7100.0,894.63,894.78,893.63,894.41,7100.0
2024-12-02 13:40:00,894.66,895.4,894.44,895.29,7346.0,894.66,895.4,894.44,895.29,7346.0
2024-12-02 13:45:00,895.29,895.29,894.92,895.19,4635.0,895.29,895.29,894.92,895.19,4635.0
2024-12-02 13:50:00,895.1,895.41,894.72,894.86,3033.0,895.1,895.41,894.72,894.86,3033.0
2024-12-02 13:55:00,894.63,895.89,894.59,895.85,2255.0,894.63,895.89,894.59,895.85,2255.0
2024-12-02 14:00:00,896.07,896.07,895.11,895.53,6139.0,896.07,896.07,895.11,895.53,6139.0
2024-12-02 14:05:00,895.85,896.11,895.54,895.83,2219.0,895.85,896.11,895.54,895.83,2219.0
2024-12-02 14:10:00,895.59,895.59,894.56,894.56,6951.0,895.59,895.59,894.56,894.56,6951.0
2024-12-02 14:15:00,894.96,895.68,894.79,895.42,6515.0,894.96,895.68,894.79,895.42,6515.0
2024-12-02 14:20:00,895.27,895.46,894.86,895.23,2774.0,895.27,895.46,894.86,895.23,2774.0
2024-12-02 14:25:00,895.24,896.42,895.24,896.42,6697.0,895.24,896.42,895.24,896.42,6697.0
2024-12-02 14:30:00,896.14,897.49,896.06,896.47,14049.0,896.14,897.49,896.06,896.47,14049.0
2024-12-02 14:35:00,896.57,896.94,896.08,896.39,4839.0,896.57,896.94,896.08,896.39,4839.0
2024-12-02 14:40:00,896.5,896.87,896.28,896.49,6094.0,896.5,896.87,896.28,896.49,6094.0
2024-12-02 14:45:00,896.76,897.44,896.4,897.26,16253.0,896.76,897.44,896.4,897.26,16253.0
2024-12-02 14:50:00,896.94,897.58,896.94,897.25,3463.0,896.94,897.58,896.94,897.25,3463.0
2024-12-02 14:55:00,897.29,898.0,897.28,897.53,8864.0,897.29,898.0,897.28,897.53,8864.0
2024-12-02 15:00:00,897.51,898.35,897.48,897.6,5720.0,897.51,898.35,897.48,897.6,5720.0
2024-12-02 15:05:00,897.6,898.32,897.31,897.65,10654.0,897.6,898.32,897.31,897.65,10654.0
2024-12-02 15:10:00,897.23,898.74,897.23,898.74,14517.0,897.23,898.74,897.23,898.74,14517.0
2024-12-02 15:15:00,898.47,898.99,898.12,898.66,6827.0,898.47,898.99,898.12,898.66,6827.0
2024-12-02 15:20:00,898.56,899.21,898.53,898.89,8346.0,898.56,899.21,898.53,898.89,8346.0
2024-12-02 15:25:00,898.97,899.57,898.97,899.34,12728.0,898.97,899.57,898.97,899.34,12728.0
2024-12-02 15:30:00,899.33,899.78,899.13,899.29,13916.0,899.33,899.78,899.13,899.29,13916.0
2024-12-02 15:35:00,899.36,899.54,899.1,899.22,6859.0,899.36,899.54,899.1,899.22,6859.0
2024-12-02 15:40:00,899.29,899.29,897.48,897.74,10210.0,899.29,899.29,897.48,897.74,10210.0
2024-12-02 15:45:00,897.9,898.08,897.22,897.62,12332.0,897.9,898.08,897.22,897.62,12332.0
2024-12-02 15:50:00,897.32,898.24,897.0,897.51,19289.0,897.32,898.24,897.0,897.51,19289.0
2024-12-02 15:55:00,897.54,898.41,897.39,897.98,33014.0,897.54,898.41,897.39,897.98,33014.0
2024-12-03 09:30:00,894.36,894.36,888.02,891.9,53957.0,894.36,894.36,888.02,891.9,53957.0
2024-12-03 09:35:00,892.02,896.1,891.48,894.85,20239.0,892.02,896.1,891.48,894.85,20239.0
2024-12-03 09:40:00,894.79,895.0,891.21,892.25,13292.0,894.79,895.0,891.21,892.25,13292.0
2024-12-03 09:45:00,892.73,896.44,892.73,896.0,14168.0,892.73,896.44,892.73,896.0,14168.0
2024-12-03 09:50:00,896.2,897.64,893.88,894.23,8773.0,896.2,897.64,893.88,894.23,8773.0
2024-12-03 09:55:00,894.6,895.82,893.31,894.29,15449.0,894.6,895.82,893.31,894.29,15449.0
2024-12-03 10:00:00,894.0,897.15,894.0,894.81,23686.0,894.0,897.15,894.0,894.81,23686.0
2024-12-03 10:05:00,895.16,895.76,893.68,894.34,9892.0,895.16,895.76,893.68,894.34,9892.0
2024-12-03 10:10:00,894.0,894.33,892.08,893.04,14701.0,894.0,894.33,892.08,893.04,14701.0
2024-12-03 10:15:00,893.24,893.93,892.44,892.9,8221.0,893.24,893.93,892.44,892.9,8221.0
2024-12-03 10:20:00,892.6,892.74,891.34,892.74,8396.0,892.6,892.74,891.34,892.74,8396.0
2024-12-03 10:25:00,892.46,892.51,891.22,891.27,5591.0,892.46,892.51,891.22,891.27,5591.0
2024-12-03 10:30:00,891.58,893.43,891.56,893.13,11589.0,891.58,893.43,891.56,893.13,11589.0
2024-12-03 10:35:00,893.22,893.88,892.45,892.67,7176.0,893.22,893.88,892.45,892.67,7176.0
2024-12-03 10:40:00,892.2,893.93,892.1,893.67,7569.0,892.2,893.93,892.1,893.67,7569.0
2024-12-03 10:45:00,893.92,894.3,893.11,893.65,6034.0,893.92,894.3,893.11,893.65,6034.0
2024-12-03 10:50:00,893.31,894.42,892.68,892.68,12170.0,893.31,894.42,892.68,892.68,12170.0
2024-12-03 10:55:00,892.74,893.92,892.25,893.63,6766.0,892.74,893.92,892.25,893.63,6766.0
2024-12-03 11:00:00,894.33,895.45,893.78,894.61,11291.0,894.33,895.45,893.78,894.61,11291.0
2024-12-03 11:05:00,894.6,895.76,894.33,894.73,15247.0,894.6,895.76,894.33,894.73,15247.0
2024-12-03 11:10:00,894.7,894.99,894.35,894.7,2507.0,894.7,894.99,894.35,894.7,2507.0
2024-12-03 11:15:00,894.66,894.96,894.06,894.62,4669.0,894.66,894.96,894.06,894.62,4669.0
2024-12-03 11:20:00,894.62,895.33,893.4,894.3,10195.0,894.62,895.33,893.4,894.3,10195.0
2024-12-03 11:25:00,894.42,895.25,894.22,894.22,10052.0,894.42,895.25,894.22,894.22,10052.0
2024-12-03 11:30:00,894.59,896.77,894.22,896.53,24175.0,894.59,896.77,894.22,896.53,24175.0
2024-12-03 11:35:00,896.63,896.63,895.08,895.55,12373.0,896.63,896.63,895.08,895.55,12373.0
2024-12-03 11:40:00,895.86,895.91,893.12,893.12,14316.0,895.86,895.91,893.12,893.12,14316.0
2024-12-03 11:45:00,893.12,893.7,893.02,893.54,6423.0,893.12,893.7,893.02,893.54,6423.0
2024-12-03 11:50:00,893.47,893.92,892.74,893.68,7705.0,893.47,893.92,892.74,893.68,7705.0
2024-12-03 11:55:00,893.96,894.12,893.32,893.41,3758.0,893.96,894.12,893.32,893.41,3758.0
2024-12-03 12:00:00,893.36,894.0,893.29,893.9,5335.0,893.36,894.0,893.29,893.9,5335.0
2024-12-03 12:05:00,893.56,893.56,892.32,892.36,5575.0,893.56,893.56,892.32,892.36,5575.0
2024-12-03 12:10:00,892.55,892.89,891.82,892.88,5067.0,892.55,892.89,891.82,892.88,5067.0
2024-12-03 12:15:00,892.78,893.8,892.63,893.76,7720.0,892.78,893.8,892.63,893.76,7720.0
2024-12-03 12:20:00,893.86,894.1,893.46,893.46,3467.0,893.86,894.1,893.46,893.46,3467.0
2024-12-03 12:25:00,893.22,893.22,892.3,893.01,3634.0,893.22,893.22,892.3,893.01,3634.0
2024-12-03 12:30:00,892.64,892.88,892.18,892.21,13215.0,892.64,892.88,892.18,892.21,13215.0
2024-12-03 12:35:00,892.26,893.62,892.0,893.33,4845.0,892.26,893.62,892.0,893.33,4845.0
2024-12-03 12:40:00,893.6,894.48,893.6,894.22,12667.0,893.6,894.48,893.6,894.22,12667.0
2024-12-03 12:45:00,894.37,895.18,894.3,895.18,4388.0,894.37,895.18,894.3,895.18,4388.0
2024-12-03 12:50:00,895.22,896.9,894.94,896.88,8618.0,895.22,896.9,894.94,896.88,8618.0
2024-12-03 12:55:00,896.94,898.0,896.93,897.83,8782.0,896.94,898.0,896.93,897.83,8782.0
2024-12-03 13:00:00,897.84,898.38,897.69,897.75,8212.0,897.84,898.38,897.69,897.75,8212.0
2024-12-03 13:05:00,897.94,899.74,897.75,899.37,19762.0,897.94,899.74,897.75,899.37,19762.0
2024-12-03 13:10:00,899.56,899.8,899.16,899.16,11000.0,899.56,899.8,899.16,899.16,11000.0
2024-12-03 13:15:00,899.2,900.02,899.16,899.84,14319.0,899.2,900.02,899.16,899.84,14319.0
2024-12-03 13:20:00,899.57,899.7,899.13,899.69,2860.0,899.57,899.7,899.13,899.69,2860.0
2024-12-03 13:25:00,899.32,899.75,898.01,899.46,12568.0,899.32,899.75,898.01,899.46,12568.0
2024-12-03 13:30:00,899.6,900.59,899.5,900.45,12830.0,899.6,900.59,899.5,900.45,12830.0
2024-12-03 13:35:00,900.14,900.43,899.29,899.87,12257.0,900.14,900.43,899.29,899.87,12257.0
2024-12-03 13:40:00,900.0,900.08,899.07,899.33,4998.0,900.0,900.08,899.07,899.33,4998.0
2024-12-03 13:45:00,899.2,899.46,898.35,898.78,4687.0,899.2,899.46,898.35,898.78,4687.0
2024-12-03 13:50:00,898.2,899.56,898.2,899.2,4507.0,898.2,899.56,898.2,899.2,4507.0
2024-12-03 13:55:00,899.01,899.4,899.01,899.23,3669.0,899.01,899.4,899.01,899.23,3669.0
2024-12-03 14:00:00,899.23,900.15,899.01,900.15,7122.0,899.23,900.15,899.01,900.15,7122.0
2024-12-03 14:05:00,900.15,900.15,899.06,899.72,8632.0,900.15,900.15,899.06,899.72,8632.0
2024-12-03 14:10:00,899.75,900.19,899.59,899.95,9647.0,899.75,900.19,899.59,899.95,9647.0
2024-12-03 14:15:00,899.97,899.97,899.46,899.71,3217.0,899.97,899.97,899.46,899.71,3217.0
2024-12-03 14:20:00,899.71,900.74,899.51,900.27,8730.0,899.71,900.74,899.51,900.27,8730.0
2024-12-03 14:25:00,900.19,900.35,899.94,900.13,1547.0,900.19,900.35,899.94,900.13,1547.0
2024-12-03 14:30:00,900.23,900.24,899.98,900.13,6276.0,900.23,900.24,899.98,900.13,6276.0
2024-12-03 14:35:00,900.13,900.14,899.55,899.81,3931.0,900.13,900.14,899.55,899.81,3931.0
2024-12-03 14:40:00,899.58,900.16,899.54,899.72,5289.0,899.58,900.16,899.54,899.72,5289.0
2024-12-03 14:45:00,899.57,899.84,899.36,899.62,4678.0,899.57,899.84,899.36,899.62,4678.0
2024-12-03 14:50:00,899.53,899.88,899.52,899.82,4667.0,899.53,899.88,899.52,899.82,4667.0
2024-12-03 14:55:00,899.8,900.47,899.8,900.2,10349.0,899.8,900.47,899.8,900.2,10349.0
2024-12-03 15:00:00,900.33,901.65,900.32,900.66,27787.0,900.33,901.65,900.32,900.66,27787.0
2024-12-03 15:05:00,900.57,900.57,899.38,900.08,6911.0,900.57,900.57,899.38,900.08,6911.0
2024-12-03 15:10:00,900.1,900.1,899.64,899.88,7700.0,900.1,900.1,899.64,899.88,7700.0
2024-12-03 15:15:00,899.86,900.55,899.84,900.15,5564.0,899.86,900.55,899.84,900.15,5564.0
2024-12-03 15:20:00,900.15,900.37,899.56,899.8,11586.0,900.15,900.37,899.56,899.8,11586.0
2024-12-03 15:25:00,899.8,899.91,899.12,899.12,10534.0,899.8,899.91,899.12,899.12,10534.0
2024-12-03 15:30:00,899.22,899.38,898.27,898.27,9519.0,899.22,899.38,898.27,898.27,9519.0
2024-12-03 15:35:00,898.58,898.69,897.83,898.19,6805.0,898.58,898.69,897.83,898.19,6805.0
2024-12-03 15:40:00,898.22,899.28,898.22,898.95,22346.0,898.22,899.28,898.22,898.95,22346.0
2024-12-03 15:45:00,898.97,899.37,898.64,898.86,14054.0,898.97,899.37,898.64,898.86,14054.0
2024-12-03 15:50:00,899.5,901.72,898.5,901.3,19196.0,899.5,901.72,898.5,901.3,19196.0
2024-12-03 15:55:00,901.38,902.69,900.99,901.94,81137.0,901.38,902.69,900.99,901.94,81137.0
2024-12-04 09:30:00,898.05,905.0,898.05,902.81,62172.0,898.05,905.0,898.05,902.81,62172.0
2024-12-04 09:35:00,902.01,904.37,900.03,900.61,12353.0,902.01,904.37,900.03,900.61,12353.0
2024-12-04 09:40:00,900.59,902.49,900.59,902.08,13300.0,900.59,902.49,900.59,902.08,13300.0
2024-12-04 09:45:00,902.05,902.46,900.12,902.0,12876.0,902.05,902.46,900.12,902.0,12876.0
2024-12-04 09:50:00,901.6,904.0,901.6,903.26,11978.0,901.6,904.0,901.6,903.26,11978.0
2024-12-04 09:55:00,902.8,903.92,900.97,901.94,10769.0,902.8,903.92,900.97,901.94,10769.0
2024-12-04 10:00:00,901.99,908.7,901.0,907.38,35821.0,901.99,908.7,901.0,907.38,35821.0
2024-12-04 10:05:00,907.02,908.0,905.18,906.35,27371.0,907.02,908.0,905.18,906.35,27371.0
2024-12-04 10:10:00,906.5,909.65,906.5,908.79,35402.0,906.5,909.65,906.5,908.79,35402.0
2024-12-04 10:15:00,908.7,910.38,907.76,909.44,29579.0,908.7,910.38,907.76,909.44,29579.0
2024-12-04 10:20:00,910.03,911.09,909.72,910.72,22487.0,910.03,911.09,909.72,910.72,22487.0
2024-12-04 10:25:00,910.47,912.96,910.09,912.57,21304.0,910.47,912.96,910.09,912.57,21304.0
2024-12-04 10:30:00,912.64,915.23,912.63,913.9,29035.0,912.64,915.23,912.63,913.9,29035.0
2024-12-04 10:35:00,913.91,914.91,912.78,913.92,19777.0,913.91,914.91,912.78,913.92,19777.0
2024-12-04 10:40:00,913.42,914.89,913.3,913.52,9939.0,913.42,914.89,913.3,913.52,9939.0
2024-12-04 10:45:00,913.17,913.17,911.55,911.6,14091.0,913.17,913.17,911.55,911.6,14091.0
2024-12-04 10:50:00,911.93,913.38,911.14,913.0,13185.0,911.93,913.38,911.14,913.0,13185.0
2024-12-04 10:55:00,912.52,914.88,912.52,914.28,18659.0,912.52,914.88,912.52,914.28,18659.0
2024-12-04 11:00:00,914.32,914.65,912.87,913.59,10836.0,914.32,914.65,912.87,913.59,10836.0
2024-12-04 11:05:00,913.61,913.61,911.05,911.44,23073.0,913.61,913.61,911.05,911.44,23073.0
2024-12-04 11:10:00,911.12,912.53,910.19,912.46,14472.0,911.12,912.53,910.19,912.46,14472.0
2024-12-04 11:15:00,912.49,912.67,910.55,910.56,8381.0,912.49,912.67,910.55,910.56,8381.0
2024-12-04 11:20:00,910.59,911.54,909.44,909.91,23595.0,910.59,911.54,909.44,909.91,23595.0
2024-12-04 11:25:00,909.51,909.92,909.08,909.56,8116.0,909.51,909.92,909.08,909.56,8116.0
2024-12-04 11:30:00,909.34,909.49,907.44,908.66,17221.0,909.34,909.49,907.44,908.66,17221.0
2024-12-04 11:35:00,908.56,911.03,908.46,911.03,11761.0,908.56,911.03,908.46,911.03,11761.0
2024-12-04 11:40:00,910.5,911.1,909.76,910.6,11330.0,910.5,911.1,909.76,910.6,11330.0
2024-12-04 11:45:00,910.2,911.84,909.77,911.56,8475.0,910.2,911.84,909.77,911.56,8475.0
2024-12-04 11:50:00,911.78,912.1,910.96,911.93,6127.0,911.78,912.1,910.96,911.93,6127.0
2024-12-04 11:55:00,912.05,912.68,911.47,912.68,6965.0,912.05,912.68,911.47,912.68,6965.0
2024-12-04 12:00:00,912.38,912.77,911.71,912.13,6149.0,912.38,912.77,911.71,912.13,6149.0
2024-12-04 12:05:00,912.13,912.37,911.56,912.02,7273.0,912.13,912.37,911.56,912.02,7273.0
2024-12-04 12:10:00,912.6,913.0,911.69,912.1,5357.0,912.6,913.0,911.69,912.1,5357.0
2024-12-04 12:15:00,912.2,912.2,911.15,911.16,8263.0,912.2,912.2,911.15,911.16,8263.0
2024-12-04 12:20:00,911.37,913.37,910.6,913.05,13054.0,911.37,913.37,910.6,913.05,13054.0
2024-12-04 12:25:00,912.73,914.35,912.72,913.08,8306.0,912.73,914.35,912.72,913.08,8306.0
2024-12-04 12:30:00,912.81,913.06,911.92,912.24,10704.0,912.81,913.06,911.92,912.24,10704.0
2024-12-04 12:35:00,912.43,913.4,911.55,912.05,6321.0,912.43,913.4,911.55,912.05,6321.0
2024-12-04 12:40:00,912.03,913.4,911.4,913.0,8217.0,912.03,913.4,911.4,913.0,8217.0
2024-12-04 12:45:00,912.87,913.95,912.73,913.69,6030.0,912.87,913.95,912.73,913.69,6030.0
2024-12-04 12:50:00,913.75,914.7,913.37,913.95,5462.0,913.75,914.7,913.37,913.95,5462.0
2024-12-04 12:55:00,914.73,915.22,913.91,914.46,13233.0,914.73,915.22,913.91,914.46,13233.0
2024-12-04 13:00:00,914.08,915.08,914.02,914.7,13265.0,914.08,915.08,914.02,914.7,13265.0
2024-12-04 13:05:00,914.7,914.7,913.13,913.79,13910.0,914.7,914.7,913.13,913.79,13910.0
2024-12-04 13:10:00,914.17,914.17,913.25,913.68,4534.0,914.17,914.17,913.25,913.68,4534.0
2024-12-04 13:15:00,913.83,914.05,913.62,914.05,4047.0,913.83,914.05,913.62,914.05,4047.0
2024-12-04 13:20:00,913.8,914.9,913.51,914.9,10016.0,913.8,914.9,913.51,914.9,10016.0
2024-12-04 13:25:00,914.69,914.77,912.68,913.19,8693.0,914.69,914.77,912.68,913.19,8693.0
2024-12-04 13:30:00,913.53,913.53,912.45,912.45,3800.0,913.53,913.53,912.45,912.45,3800.0
2024-12-04 13:35:00,912.84,912.84,912.18,912.58,800.0,912.84,912.84,912.18,912.58,800.0
2024-12-04 13:40:00,912.67,913.73,911.68,913.73,11816.0,912.67,913.73,911.68,913.73,11816.0
2024-12-04 13:45:00,914.19,914.53,913.85,913.91,7302.0,914.19,914.53,913.85,913.91,7302.0
2024-12-04 13:50:00,914.04,915.2,913.68,915.2,13128.0,914.04,915.2,913.68,915.2,13128.0
2024-12-04 13:55:00,914.52,915.4,914.52,914.78,9292.0,914.52,915.4,914.52,914.78,9292.0
2024-12-04 14:00:00,914.74,914.98,913.99,914.38,7335.0,914.74,914.98,913.99,914.38,7335.0
2024-12-04 14:05:00,914.38,914.6,913.24,913.87,7620.0,914.38,914.6,913.24,913.87,7620.0
2024-12-04 14:10:00,914.5,914.5,913.72,914.5,4147.0,914.5,914.5,913.72,914.5,4147.0
2024-12-04 14:15:00,914.5,915.7,914.5,915.11,7187.0,914.5,915.7,914.5,915.11,7187.0
2024-12-04 14:20:00,915.4,915.97,914.45,914.53,14580.0,915.4,915.97,914.45,914.53,14580.0
2024-12-04 14:25:00,914.73,915.25,914.72,914.94,6916.0,914.73,915.25,914.72,914.94,6916.0
2024-12-04 14:30:00,915.22,915.8,914.0,915.11,20362.0,915.22,915.8,914.0,915.11,20362.0
2024-12-04 14:35:00,915.38,915.68,914.79,914.79,4916.0,915.38,915.68,914.79,914.79,4916.0
2024-12-04 14:40:00,914.84,915.72,914.42,914.42,6002.0,914.84,915.72,914.42,914.42,6002.0
2024-12-04 14:45:00,914.71,914.71,913.74,913.75,5908.0,914.71,914.71,913.74,913.75,5908.0
2024-12-04 14:50:00,913.75,913.8,911.79,912.28,21267.0,913.75,913.8,911.79,912.28,21267.0
2024-12-04 14:55:00,912.2,912.95,911.95,912.75,6028.0,912.2,912.95,911.95,912.75,6028.0
2024-12-04 15:00:00,912.75,912.8,911.5,911.52,7687.0,912.75,912.8,911.5,911.52,7687.0
2024-12-04 15:05:00,911.52,913.34,911.51,912.95,7552.0,911.52,913.34,911.51,912.95,7552.0
2024-12-04 15:10:00,912.76,913.57,912.74,913.49,6511.0,912.76,913.57,912.74,913.49,6511.0
2024-12-04 15:15:00,913.53,914.0,912.69,913.9,10190.0,913.53,914.0,912.69,913.9,10190.0
2024-12-04 15:20:00,913.87,914.31,912.71,912.72,21347.0,913.87,914.31,912.71,912.72,21347.0
2024-12-04 15:25:00,912.61,913.84,912.51,913.46,3974.0,912.61,913.84,912.51,913.46,3974.0
2024-12-04 15:30:00,913.21,914.19,913.1,913.68,23851.0,913.21,914.19,913.1,913.68,23851.0
2024-12-04 15:35:00,913.47,913.49,912.26,912.68,11443.0,913.47,913.49,912.26,912.68,11443.0
2024-12-04 15:40:00,913.0,913.19,911.51,911.74,14316.0,913.0,913.19,911.51,911.74,14316.0
2024-12-04 15:45:00,911.93,913.67,911.73,913.17,9821.0,911.93,913.67,911.73,913.17,9821.0
2024-12-04 15:50:00,912.82,913.62,911.94,912.33,19394.0,912.82,913.62,911.94,912.33,19394.0
2024-12-04 15:55:00,912.69,913.14,910.53,911.09,45872.0,912.69,913.14,910.53,911.09,45872.0
2024-12-05 09:30:00,917.85,919.21,911.51,915.01,70329.0,917.85,919.21,911.51,915.01,70329.0
2024-12-05 09:35:00,915.47,919.16,915.46,919.07,31341.0,915.47,919.16,915.46,919.07,31341.0
2024-12-05 09:40:00,918.69,921.0,911.1,912.9,78276.0,918.69,921.0,911.1,912.9,78276.0
2024-12-05 09:45:00,913.04,914.19,911.16,911.52,15850.0,913.04,914.19,911.16,911.52,15850.0
2024-12-05 09:50:00,911.66,914.64,911.24,914.15,7369.0,911.66,914.64,911.24,914.15,7369.0
2024-12-05 09:55:00,914.68,915.23,912.5,913.67,13995.0,914.68,915.23,912.5,913.67,13995.0
2024-12-05 10:00:00,913.67,915.2,912.55,912.62,13006.0,913.67,915.2,912.55,912.62,13006.0
2024-12-05 10:05:00,912.09,916.86,911.51,916.49,16464.0,912.09,916.86,911.51,916.49,16464.0
2024-12-05 10:10:00,916.46,918.53,916.25,917.11,18271.0,916.46,918.53,916.25,917.11,18271.0
2024-12-05 10:15:00,917.56,920.55,917.12,919.0,27796.0,917.56,920.55,917.12,919.0,27796.0
2024-12-05 10:20:00,918.79,921.07,918.35,920.81,15265.0,918.79,921.07,918.35,920.81,15265.0
2024-12-05 10:25:00,920.67,920.71,918.89,919.51,18077.0,920.67,920.71,918.89,919.51,18077.0
2024-12-05 10:30:00,919.6,920.31,918.91,918.93,9421.0,919.6,920.31,918.91,918.93,9421.0
2024-12-05 10:35:00,919.0,921.7,918.8,920.74,13241.0,919.0,921.7,918.8,920.74,13241.0
2024-12-05 10:40:00,920.42,921.53,919.26,920.76,11251.0,920.42,921.53,919.26,920.76,11251.0
2024-12-05 10:45:00,920.75,921.14,918.67,918.85,13939.0,920.75,921.14,918.67,918.85,13939.0
2024-12-05 10:50:00,919.08,919.3,917.91,918.56,11289.0,919.08,919.3,917.91,918.56,11289.0
2024-12-05 10:55:00,918.56,920.0,918.11,919.44,10236.0,918.56,920.0,918.11,919.44,10236.0
2024-12-05 11:00:00,919.46,919.46,917.37,919.29,12366.0,919.46,919.46,917.37,919.29,12366.0
2024-12-05 11:05:00,919.02,919.68,918.56,919.22,7971.0,919.02,919.68,918.56,919.22,7971.0
2024-12-05 11:10:00,919.1,920.72,918.09,920.35,9264.0,919.1,920.72,918.09,920.35,9264.0
2024-12-05 11:15:00,920.5,922.35,920.5,922.01,18043.0,920.5,922.35,920.5,922.01,18043.0
2024-12-05 11:20:00,922.0,923.28,921.43,923.27,14198.0,922.0,923.28,921.43,923.27,14198.0
2024-12-05 11:25:00,923.0,923.2,920.68,920.96,18139.0,923.0,923.2,920.68,920.96,18139.0
2024-12-05 11:30:00,921.34,921.43,920.35,920.81,16085.0,921.34,921.43,920.35,920.81,16085.0
2024-12-05 11:35:00,920.83,920.91,920.31,920.31,4722.0,920.83,920.91,920.31,920.31,4722.0
2024-12-05 11:40:00,920.31,921.15,920.02,920.3,12734.0,920.31,921.15,920.02,920.3,12734.0
2024-12-05 11:45:00,920.27,921.37,920.27,921.04,8754.0,920.27,921.37,920.27,921.04,8754.0
2024-12-05 11:50:00,921.04,921.04,919.48,920.32,8416.0,921.04,921.04,919.48,920.32,8416.0
2024-12-05 11:55:00,920.25,920.75,920.24,920.73,4114.0,920.25,920.75,920.24,920.73,4114.0
2024-12-05 12:00:00,920.51,921.4,920.47,921.04,10895.0,920.51,921.4,920.47,921.04,10895.0
2024-12-05 12:05:00,921.04,921.4,919.9,920.59,13320.0,921.04,921.4,919.9,920.59,13320.0
2024-12-05 12:10:00,920.43,921.89,920.28,920.5,15424.0,920.43,921.89,920.28,920.5,15424.0
2024-12-05 12:15:00,920.91,921.44,920.2,921.07,13940.0,920.91,921.44,920.2,921.07,13940.0
2024-12-05 12:20:00,920.76,921.52,920.5,920.5,13821.0,920.76,921.52,920.5,920.5,13821.0
2024-12-05 12:25:00,920.48,922.68,920.48,922.1,7638.0,920.48,922.68,920.48,922.1,7638.0
2024-12-05 12:30:00,922.34,922.48,921.55,921.99,6651.0,922.34,922.48,921.55,921.99,6651.0
2024-12-05 12:35:00,921.86,922.59,921.57,922.49,4174.0,921.86,922.59,921.57,922.49,4174.0
2024-12-05 12:40:00,922.37,923.2,922.29,922.89,11205.0,922.37,923.2,922.29,922.89,11205.0
2024-12-05 12:45:00,922.88,924.43,922.64,924.3,24579.0,922.88,924.43,922.64,924.3,24579.0
2024-12-05 12:50:00,924.24,925.49,923.31,923.78,29239.0,924.24,925.49,923.31,923.78,29239.0
2024-12-05 12:55:00,923.5,925.0,923.5,924.51,10632.0,923.5,925.0,923.5,924.51,10632.0
2024-12-05 13:00:00,924.77,925.24,922.87,923.53,13437.0,924.77,925.24,922.87,923.53,13437.0
2024-12-05 13:05:00,924.12,924.59,923.62,924.09,11313.0,924.12,924.59,923.62,924.09,11313.0
2024-12-05 13:10:00,924.33,924.61,923.72,924.4,9234.0,924.33,924.61,923.72,924.4,9234.0
2024-12-05 13:15:00,924.41,924.47,922.87,923.34,9979.0,924.41,924.47,922.87,923.34,9979.0
2024-12-05 13:20:00,923.06,924.25,922.14,922.98,25570.0,923.06,924.25,922.14,922.98,25570.0
2024-12-05 13:25:00,922.94,923.82,922.51,923.31,7522.0,922.94,923.82,922.51,923.31,7522.0
2024-12-05 13:30:00,923.35,924.04,922.61,924.0,7225.0,923.35,924.04,922.61,924.0,7225.0
2024-12-05 13:35:00,923.84,925.66,923.47,925.5,14892.0,923.84,925.66,923.47,925.5,14892.0
2024-12-05 13:40:00,925.31,926.42,925.1,926.25,14267.0,925.31,926.42,925.1,926.25,14267.0
2024-12-05 13:45:00,925.97,927.0,925.71,926.0,14667.0,925.97,927.0,925.71,926.0,14667.0
2024-12-05 13:50:00,926.0,926.49,924.36,926.29,12787.0,926.0,926.49,924.36,926.29,12787.0
2024-12-05 13:55:00,926.11,926.29,925.3,925.35,7354.0,926.11,926.29,925.3,925.35,7354.0
2024-12-05 14:00:00,925.3,925.63,924.3,924.85,7953.0,925.3,925.63,924.3,924.85,7953.0
2024-12-05 14:05:00,924.7,925.95,924.23,925.63,9208.0,924.7,925.95,924.23,925.63,9208.0
2024-12-05 14:10:00,925.81,926.06,925.45,926.06,9022.0,925.81,926.06,925.45,926.06,9022.0
2024-12-05 14:15:00,925.94,926.4,924.89,925.03,9635.0,925.94,926.4,924.89,925.03,9635.0
2024-12-05 14:20:00,925.34,925.97,924.24,924.25,8672.0,925.34,925.97,924.24,924.25,8672.0
2024-12-05 14:25:00,924.26,924.66,923.46,923.46,8126.0,924.26,924.66,923.46,923.46,8126.0
2024-12-05 14:30:00,923.7,924.24,923.12,923.46,9911.0,923.7,924.24,923.12,923.46,9911.0
2024-12-05 14:35:00,923.66,923.67,922.35,923.01,13360.0,923.66,923.67,922.35,923.01,13360.0
2024-12-05 14:40:00,923.15,923.39,922.46,923.09,10691.0,923.15,923.39,922.46,923.09,10691.0
2024-12-05 14:45:00,923.1,923.39,922.77,922.92,3927.0,923.1,923.39,922.77,922.92,3927.0
2024-12-05 14:50:00,923.04,923.23,922.45,922.72,5717.0,923.04,923.23,922.45,922.72,5717.0
2024-12-05 14:55:00,922.82,923.89,922.58,923.51,6666.0,922.82,923.89,922.58,923.51,6666.0
2024-12-05 15:00:00,923.33,924.43,923.0,924.18,12189.0,923.33,924.43,923.0,924.18,12189.0
2024-12-05 15:05:00,924.14,924.66,923.69,924.21,9686.0,924.14,924.66,923.69,924.21,9686.0
2024-12-05 15:10:00,924.09,924.1,922.65,922.92,4593.0,924.09,924.1,922.65,922.92,4593.0
2024-12-05 15:15:00,922.92,922.99,922.28,922.3,4678.0,922.92,922.99,922.28,922.3,4678.0
2024-12-05 15:20:00,922.29,922.47,921.27,921.64,11290.0,922.29,922.47,921.27,921.64,11290.0
2024-12-05 15:25:00,921.64,921.9,920.96,921.27,5549.0,921.64,921.9,920.96,921.27,5549.0
2024-12-05 15:30:00,921.57,921.59,920.0,920.19,16516.0,921.57,921.59,920.0,920.19,16516.0
2024-12-05 15:35:00,920.19,920.5,919.72,920.27,20941.0,920.19,920.5,919.72,920.27,20941.0
2024-12-05 15:40:00,920.01,920.23,919.36,919.5,14682.0,920.01,920.23,919.36,919.5,14682.0
2024-12-05 15:45:00,919.52,919.74,918.47,919.14,15247.0,919.52,919.74,918.47,919.14,15247.0
2024-12-05 15:50:00,919.05,919.45,917.2,917.92,26818.0,919.05,919.45,917.2,917.92,26818.0
2024-12-05 15:55:00,918.0,918.75,917.52,917.96,65539.0,918.0,918.75,917.52,917.96,65539.0
2024-12-06 09:30:00,915.23,917.53,912.71,916.69,67267.0,915.23,917.53,912.71,916.69,67267.0
2024-12-06 09:35:00,916.69,920.78,915.61,920.63,36964.0,916.69,920.78,915.61,920.63,36964.0
2024-12-06 09:40:00,919.41,920.0,916.61,919.43,15710.0,919.41,920.0,916.61,919.43,15710.0
2024-12-06 09:45:00,919.96,921.93,918.46,919.62,16121.0,919.96,921.93,918.46,919.62,16121.0
2024-12-06 09:50:00,919.96,919.96,917.91,918.65,13584.0,919.96,919.96,917.91,918.65,13584.0
2024-12-06 09:55:00,918.46,918.59,916.46,916.51,18705.0,918.46,918.59,916.46,916.51,18705.0
2024-12-06 10:00:00,916.74,917.34,916.01,916.44,22523.0,916.74,917.34,916.01,916.44,22523.0
2024-12-06 10:05:00,916.5,920.28,916.5,920.21,19878.0,916.5,920.28,916.5,920.21,19878.0
2024-12-06 10:10:00,920.45,922.0,919.84,921.15,13126.0,920.45,922.0,919.84,921.15,13126.0
2024-12-06 10:15:00,921.83,921.83,920.35,921.33,9777.0,921.83,921.83,920.35,921.33,9777.0
2024-12-06 10:20:00,921.33,921.99,920.38,921.69,12529.0,921.33,921.99,920.38,921.69,12529.0
2024-12-06 10:25:00,921.0,922.37,921.0,922.06,14687.0,921.0,922.37,921.0,922.06,14687.0
2024-12-06 10:30:00,921.69,921.89,920.0,920.65,6904.0,921.69,921.89,920.0,920.65,6904.0
2024-12-06 10:35:00,920.86,921.23,920.42,920.74,5002.0,920.86,921.23,920.42,920.74,5002.0
2024-12-06 10:40:00,920.74,921.03,920.36,920.57,2713.0,920.74,921.03,920.36,920.57,2713.0
2024-12-06 10:45:00,920.61,920.66,919.18,920.02,10153.0,920.61,920.66,919.18,920.02,10153.0
2024-12-06 10:50:00,919.7,920.03,918.5,919.32,7351.0,919.7,920.03,918.5,919.32,7351.0
2024-12-06 10:55:00,919.87,921.13,918.7,920.67,13496.0,919.87,921.13,918.7,920.67,13496.0
2024-12-06 11:00:00,920.83,922.2,920.74,921.94,18339.0,920.83,922.2,920.74,921.94,18339.0
2024-12-06 11:05:00,921.85,922.17,921.38,921.44,11576.0,921.85,922.17,921.38,921.44,11576.0
2024-12-06 11:10:00,921.44,921.76,920.42,921.02,9522.0,921.44,921.76,920.42,921.02,9522.0
2024-12-06 11:15:00,921.02,922.0,920.98,921.13,11553.0,921.02,922.0,920.98,921.13,11553.0
2024-12-06 11:20:00,920.51,923.54,920.25,923.54,4683.0,920.51,923.54,920.25,923.54,4683.0
2024-12-06 11:25:00,923.65,924.0,922.89,923.37,11805.0,923.65,924.0,922.89,923.37,11805.0
2024-12-06 11:30:00,923.24,924.4,922.96,923.86,9475.0,923.24,924.4,922.96,923.86,9475.0
2024-12-06 11:35:00,923.53,924.85,923.29,924.85,7015.0,923.53,924.85,923.29,924.85,7015.0
2024-12-06 11:40:00,924.6,925.72,924.34,925.16,9816.0,924.6,925.72,924.34,925.16,9816.0
2024-12-06 11:45:00,925.02,925.18,923.4,924.15,3494.0,925.02,925.18,923.4,924.15,3494.0
2024-12-06 11:50:00,924.15,924.21,923.29,923.48,10598.0,924.15,924.21,923.29,923.48,10598.0
2024-12-06 11:55:00,923.66,923.66,922.3,922.51,7147.0,923.66,923.66,922.3,922.51,7147.0
2024-12-06 12:00:00,923.16,923.75,922.54,922.62,6337.0,923.16,923.75,922.54,922.62,6337.0
2024-12-06 12:05:00,922.77,923.47,922.77,923.47,3603.0,922.77,923.47,922.77,923.47,3603.0
2024-12-06 12:10:00,923.64,924.5,923.41,923.6,13226.0,923.64,924.5,923.41,923.6,13226.0
2024-12-06 12:15:00,923.43,923.6,922.59,922.92,10717.0,923.43,923.6,922.59,922.92,10717.0
2024-12-06 12:20:00,922.83,924.04,922.49,924.04,5761.0,922.83,924.04,922.49,924.04,5761.0
2024-12-06 12:25:00,924.21,925.32,924.16,925.21,5230.0,924.21,925.32,924.16,925.21,5230.0
2024-12-06 12:30:00,925.04,925.43,924.6,925.07,5020.0,925.04,925.43,924.6,925.07,5020.0
2024-12-06 12:35:00,925.29,926.33,924.79,925.6,16887.0,925.29,926.33,924.79,925.6,16887.0
2024-12-06 12:40:00,925.25,925.69,924.86,925.28,4750.0,925.25,925.69,924.86,925.28,4750.0
2024-12-06 12:45:00,925.6,925.95,924.89,925.7,9368.0,925.6,925.95,924.89,925.7,9368.0
2024-12-06 12:50:00,925.7,925.87,924.94,925.59,6933.0,925.7,925.87,924.94,925.59,6933.0
2024-12-06 12:55:00,925.96,925.96,924.73,924.73,14740.0,925.96,925.96,924.73,924.73,14740.0
2024-12-06 13:00:00,924.76,925.67,924.7,925.49,4434.0,924.76,925.67,924.7,925.49,4434.0
2024-12-06 13:05:00,925.53,926.5,925.0,926.45,13960.0,925.53,926.5,925.0,926.45,13960.0
2024-12-06 13:10:00,926.6,928.01,926.53,927.4,20232.0,926.6,928.01,926.53,927.4,20232.0
2024-12-06 13:15:00,927.24,927.68,926.82,926.88,6609.0,927.24,927.68,926.82,926.88,6609.0
2024-12-06 13:20:00,927.67,928.0,926.9,927.82,6230.0,927.67,928.0,926.9,927.82,6230.0
2024-12-06 13:25:00,927.84,928.96,927.51,928.9,7827.0,927.84,928.96,927.51,928.9,7827.0
2024-12-06 13:30:00,928.82,928.85,926.9,926.9,9788.0,928.82,928.85,926.9,926.9,9788.0
2024-12-06 13:35:00,927.05,927.73,926.4,926.75,9692.0,927.05,927.73,926.4,926.75,9692.0
2024-12-06 13:40:00,926.81,927.69,926.7,927.01,7028.0,926.81,927.69,926.7,927.01,7028.0
2024-12-06 13:45:00,927.11,927.27,926.56,927.15,5684.0,927.11,927.27,926.56,927.15,5684.0
2024-12-06 13:50:00,927.58,928.2,927.24,927.59,5084.0,927.58,928.2,927.24,927.59,5084.0
2024-12-06 13:55:00,927.59,928.31,927.47,928.03,2558.0,927.59,928.31,927.47,928.03,2558.0
2024-12-06 14:00:00,928.18,928.18,926.47,926.85,10713.0,928.18,928.18,926.47,926.85,10713.0
2024-12-06 14:05:00,926.5,927.33,926.31,927.33,18704.0,926.5,927.33,926.31,927.33,18704.0
2024-12-06 14:10:00,927.34,927.34,926.07,927.2,3600.0,927.34,927.34,926.07,927.2,3600.0
2024-12-06 14:15:00,927.31,927.34,926.75,926.75,7760.0,927.31,927.34,926.75,926.75,7760.0
2024-12-06 14:20:00,926.6,927.86,926.5,927.85,10208.0,926.6,927.86,926.5,927.85,10208.0
2024-12-06 14:25:00,927.73,928.28,927.5,927.8,11598.0,927.73,928.28,927.5,927.8,11598.0
2024-12-06 14:30:00,927.82,928.75,927.61,928.14,6518.0,927.82,928.75,927.61,928.14,6518.0
2024-12-06 14:35:00,928.7,929.7,928.54,929.49,13594.0,928.7,929.7,928.54,929.49,13594.0
2024-12-06 14:40:00,929.52,930.0,929.51,929.66,20622.0,929.52,930.0,929.51,929.66,20622.0
2024-12-06 14:45:00,929.64,930.39,929.18,930.38,18923.0,929.64,930.39,929.18,930.38,18923.0
2024-12-06 14:50:00,930.45,930.58,930.12,930.22,16031.0,930.45,930.58,930.12,930.22,16031.0
2024-12-06 14:55:00,930.03,930.18,929.28,929.45,9988.0,930.03,930.18,929.28,929.45,9988.0
2024-12-06 15:00:00,929.63,930.24,929.38,930.23,7340.0,929.63,930.24,929.38,930.23,7340.0
2024-12-06 15:05:00,930.23,931.07,929.99,930.5,12192.0,930.23,931.07,929.99,930.5,12192.0
2024-12-06 15:10:00,930.5,931.35,930.4,931.04,20418.0,930.5,931.35,930.4,931.04,20418.0
2024-12-06 15:15:00,931.29,931.4,930.64,931.37,15081.0,931.29,931.4,930.64,931.37,15081.0
2024-12-06 15:20:00,931.45,931.69,930.71,931.6,20894.0,931.45,931.69,930.71,931.6,20894.0
2024-12-06 15:25:00,931.55,931.69,929.93,930.13,24411.0,931.55,931.69,929.93,930.13,24411.0
2024-12-06 15:30:00,930.29,931.65,930.02,931.53,21577.0,930.29,931.65,930.02,931.53,21577.0
2024-12-06 15:35:00,931.38,931.58,931.01,931.04,20201.0,931.38,931.58,931.01,931.04,20201.0
2024-12-06 15:40:00,931.13,932.99,930.13,932.85,36805.0,931.13,932.99,930.13,932.85,36805.0
2024-12-06 15:45:00,932.85,932.97,931.48,932.82,33874.0,932.85,932.97,931.48,932.82,33874.0
2024-12-06 15:50:00,932.82,934.42,932.73,933.95,50883.0,932.82,934.42,932.73,933.95,50883.0
2024-12-06 15:55:00,934.14,935.27,934.01,934.84,105060.0,934.14,935.27,934.01,934.84,105060.0
2024-12-09 09:30:00,928.0,930.0,924.01,928.83,109834.0,928.0,930.0,924.01,928.83,109834.0
2024-12-09 09:35:00,929.11,929.34,925.7,927.19,20650.0,929.11,929.34,925.7,927.19,20650.0
2024-12-09 09:40:00,927.7,929.97,926.45,928.0,18334.0,927.7,929.97,926.45,928.0,18334.0
2024-12-09 09:45:00,927.46,930.0,927.46,929.4,29578.0,927.46,930.0,927.46,929.4,29578.0
2024-12-09 09:50:00,929.67,930.3,924.5,925.72,33107.0,929.67,930.3,924.5,925.72,33107.0
2024-12-09 09:55:00,925.2,925.64,917.75,918.5,45826.0,925.2,925.64,917.75,918.5,45826.0
2024-12-09 10:00:00,918.99,918.99,913.73,917.82,56489.0,918.99,918.99,913.73,917.82,56489.0
2024-12-09 10:05:00,918.23,919.59,917.11,918.5,17149.0,918.23,919.59,917.11,918.5,17149.0
2024-12-09 10:10:00,918.33,920.35,917.26,919.8,18160.0,918.33,920.35,917.26,919.8,18160.0
2024-12-09 10:15:00,919.71,922.15,919.09,919.09,22138.0,919.71,922.15,919.09,919.09,22138.0
2024-12-09 10:20:00,919.25,919.73,916.26,916.41,19951.0,919.25,919.73,916.26,916.41,19951.0
2024-12-09 10:25:00,916.55,916.59,909.25,911.22,71832.0,916.55,916.59,909.25,911.22,71832.0
2024-12-09 10:30:00,910.32,913.06,909.0,909.28,39246.0,910.32,913.06,909.0,909.28,39246.0
2024-12-09 10:35:00,909.25,910.0,906.15,906.15,26413.0,909.25,910.0,906.15,906.15,26413.0
2024-12-09 10:40:00,906.65,910.09,904.57,908.0,36838.0,906.65,910.09,904.57,908.0,36838.0
2024-12-09 10:45:00,908.43,908.8,906.32,906.77,19231.0,908.43,908.8,906.32,906.77,19231.0
2024-12-09 10:50:00,906.76,907.38,906.0,906.79,17145.0,906.76,907.38,906.0,906.79,17145.0
2024-12-09 10:55:00,906.64,909.39,904.8,908.62,20629.0,906.64,909.39,904.8,908.62,20629.0
2024-12-09 11:00:00,908.64,910.4,906.32,906.85,18118.0,908.64,910.4,906.32,906.85,18118.0
2024-12-09 11:05:00,906.94,907.66,904.0,904.0,19716.0,906.94,907.66,904.0,904.0,19716.0
2024-12-09 11:10:00,904.12,906.73,902.59,906.73,20620.0,904.12,906.73,902.59,906.73,20620.0
2024-12-09 11:15:00,906.72,907.91,905.34,907.08,22324.0,906.72,907.91,905.34,907.08,22324.0
2024-12-09 11:20:00,907.08,908.68,906.58,907.78,39337.0,907.08,908.68,906.58,907.78,39337.0
2024-12-09 11:25:00,907.68,908.7,907.0,908.19,28455.0,907.68,908.7,907.0,908.19,28455.0
2024-12-09 11:30:00,908.25,910.69,908.25,909.8,14177.0,908.25,910.69,908.25,909.8,14177.0
2024-12-09 11:35:00,909.59,910.94,909.14,910.52,18719.0,909.59,910.94,909.14,910.52,18719.0
2024-12-09 11:40:00,909.96,910.83,909.32,909.81,13729.0,909.96,910.83,909.32,909.81,13729.0
2024-12-09 11:45:00,909.93,910.5,909.39,910.44,12065.0,909.93,910.5,909.39,910.44,12065.0
2024-12-09 11:50:00,910.73,911.65,909.47,911.0,7458.0,910.73,911.65,909.47,911.0,7458.0
2024-12-09 11:55:00,910.74,912.0,910.74,911.98,4797.0,910.74,912.0,910.74,911.98,4797.0
2024-12-09 12:00:00,911.79,912.65,911.12,912.57,9241.0,911.79,912.65,911.12,912.57,9241.0
2024-12-09 12:05:00,912.66,912.66,911.16,911.94,19709.0,912.66,912.66,911.16,911.94,19709.0
2024-12-09 12:10:00,911.88,914.05,911.88,913.49,8470.0,911.88,914.05,911.88,913.49,8470.0
2024-12-09 12:15:00,913.28,913.3,911.79,912.22,8255.0,913.28,913.3,911.79,912.22,8255.0
2024-12-09 12:20:00,912.43,912.43,911.7,911.99,8468.0,912.43,912.43,911.7,911.99,8468.0
2024-12-09 12:25:00,912.11,912.52,911.02,911.02,10490.0,912.11,912.52,911.02,911.02,10490.0
2024-12-09 12:30:00,911.0,911.63,909.9,910.97,17285.0,911.0,911.63,909.9,910.97,17285.0
2024-12-09 12:35:00,910.97,910.97,909.6,910.08,7259.0,910.97,910.97,909.6,910.08,7259.0
2024-12-09 12:40:00,910.52,910.81,910.34,910.75,3510.0,910.52,910.81,910.34,910.75,3510.0
2024-12-09 12:45:00,910.43,911.14,909.91,910.21,10965.0,910.43,911.14,909.91,910.21,10965.0
2024-12-09 12:50:00,910.55,912.11,910.55,911.27,11327.0,910.55,912.11,910.55,911.27,11327.0
2024-12-09 12:55:00,911.26,911.51,910.37,910.66,16830.0,911.26,911.51,910.37,910.66,16830.0
2024-12-09 13:00:00,910.68,910.78,908.78,908.78,14021.0,910.68,910.78,908.78,908.78,14021.0
2024-12-09 13:05:00,909.08,910.38,909.08,910.24,4811.0,909.08,910.38,909.08,910.24,4811.0
2024-12-09 13:10:00,910.46,911.41,910.23,910.75,7228.0,910.46,911.41,910.23,910.75,7228.0
2024-12-09 13:15:00,910.6,911.29,910.48,911.0,5455.0,910.6,911.29,910.48,911.0,5455.0
2024-12-09 13:20:00,910.52,911.64,910.24,911.57,8279.0,910.52,911.64,910.24,911.57,8279.0
2024-12-09 13:25:00,911.57,913.2,911.24,912.64,13654.0,911.57,913.2,911.24,912.64,13654.0
2024-12-09 13:30:00,912.48,913.21,912.4,913.21,9003.0,912.48,913.21,912.4,913.21,9003.0
2024-12-09 13:35:00,913.3,914.21,913.3,913.88,21010.0,913.3,914.21,913.3,913.88,21010.0
2024-12-09 13:40:00,914.2,915.53,913.84,915.21,7155.0,914.2,915.53,913.84,915.21,7155.0
2024-12-09 13:45:00,915.41,917.25,914.88,916.0,23541.0,915.41,917.25,914.88,916.0,23541.0
2024-12-09 13:50:00,916.03,916.41,914.97,915.38,15185.0,916.03,916.41,914.97,915.38,15185.0
2024-12-09 13:55:00,915.38,916.5,915.0,916.5,5284.0,915.38,916.5,915.0,916.5,5284.0
2024-12-09 14:00:00,916.36,916.83,915.67,915.67,11559.0,916.36,916.83,915.67,915.67,11559.0
2024-12-09 14:05:00,915.59,915.59,914.82,915.16,6848.0,915.59,915.59,914.82,915.16,6848.0
2024-12-09 14:10:00,915.0,915.2,914.69,914.99,4162.0,915.0,915.2,914.69,914.99,4162.0
2024-12-09 14:15:00,914.99,915.16,913.85,914.0,9375.0,914.99,915.16,913.85,914.0,9375.0
2024-12-09 14:20:00,913.64,913.99,911.79,912.35,8490.0,913.64,913.99,911.79,912.35,8490.0
2024-12-09 14:25:00,912.2,912.62,911.93,912.4,5509.0,912.2,912.62,911.93,912.4,5509.0
2024-12-09 14:30:00,912.37,912.64,912.0,912.02,2814.0,912.37,912.64,912.0,912.02,2814.0
2024-12-09 14:35:00,912.22,912.43,911.62,911.9,7315.0,912.22,912.43,911.62,911.9,7315.0
2024-12-09 14:40:00,912.03,912.03,910.12,910.98,10337.0,912.03,912.03,910.12,910.98,10337.0
2024-12-09 14:45:00,910.6,911.04,909.61,910.28,7202.0,910.6,911.04,909.61,910.28,7202.0
2024-12-09 14:50:00,910.65,911.18,909.81,911.12,6853.0,910.65,911.18,909.81,911.12,6853.0
2024-12-09 14:55:00,911.28,912.2,911.27,911.89,4930.0,911.28,912.2,911.27,911.89,4930.0
2024-12-09 15:00:00,911.8,912.66,911.37,912.57,10467.0,911.8,912.66,911.37,912.57,10467.0
2024-12-09 15:05:00,912.57,912.83,912.06,912.73,12361.0,912.57,912.83,912.06,912.73,12361.0
2024-12-09 15:10:00,912.41,912.81,911.81,912.28,17191.0,912.41,912.81,911.81,912.28,17191.0
2024-12-09 15:15:00,912.09,912.67,911.78,912.09,4566.0,912.09,912.67,911.78,912.09,4566.0
2024-12-09 15:20:00,912.29,912.88,912.02,912.32,4360.0,912.29,912.88,912.02,912.32,4360.0
2024-12-09 15:25:00,912.16,912.63,911.7,912.07,8055.0,912.16,912.63,911.7,912.07,8055.0
2024-12-09 15:30:00,911.75,912.83,911.18,911.18,10505.0,911.75,912.83,911.18,911.18,10505.0
2024-12-09 15:35:00,911.25,913.1,911.24,912.16,6085.0,911.25,913.1,911.24,912.16,6085.0
2024-12-09 15:40:00,912.42,912.99,912.19,912.93,8544.0,912.42,912.99,912.19,912.93,8544.0
2024-12-09 15:45:00,912.82,912.85,911.26,912.05,13239.0,912.82,912.85,911.26,912.05,13239.0
2024-12-09 15:50:00,912.28,913.88,912.27,913.06,21365.0,912.28,913.88,912.27,913.06,21365.0
2024-12-09 15:55:00,913.04,914.13,912.73,913.78,58422.0,913.04,914.13,912.73,913.78,58422.0
2024-12-10 09:30:00,913.76,917.95,910.5,916.74,62665.0,913.76,917.95,910.5,916.74,62665.0
2024-12-10 09:35:00,916.38,920.14,915.33,919.48,35525.0,916.38,920.14,915.33,919.48,35525.0
2024-12-10 09:40:00,919.47,922.0,918.56,918.56,24507.0,919.47,922.0,918.56,918.56,24507.0
2024-12-10 09:45:00,918.84,921.73,918.34,919.7,22997.0,918.84,921.73,918.34,919.7,22997.0
2024-12-10 09:50:00,919.75,919.75,915.48,915.65,9641.0,919.75,919.75,915.48,915.65,9641.0
2024-12-10 09:55:00,916.0,916.44,914.08,916.44,13657.0,916.0,916.44,914.08,916.44,13657.0
2024-12-10 10:00:00,916.44,920.0,915.87,919.57,21016.0,916.44,920.0,915.87,919.57,21016.0
2024-12-10 10:05:00,919.43,921.17,918.71,919.97,13406.0,919.43,921.17,918.71,919.97,13406.0
2024-12-10 10:10:00,919.34,920.35,918.93,919.89,9563.0,919.34,920.35,918.93,919.89,9563.0
2024-12-10 10:15:00,919.29,920.3,918.84,919.03,8797.0,919.29,920.3,918.84,919.03,8797.0
2024-12-10 10:20:00,918.95,918.95,916.66,916.97,9434.0,918.95,918.95,916.66,916.97,9434.0
2024-12-10 10:25:00,916.72,918.0,916.27,917.15,8743.0,916.72,918.0,916.27,917.15,8743.0
2024-12-10 10:30:00,916.45,917.66,915.77,917.66,8851.0,916.45,917.66,915.77,917.66,8851.0
2024-12-10 10:35:00,917.57,918.63,916.81,918.15,5571.0,917.57,918.63,916.81,918.15,5571.0
2024-12-10 10:40:00,918.18,919.0,917.65,918.76,9167.0,918.18,919.0,917.65,918.76,9167.0
2024-12-10 10:45:00,918.29,918.83,917.35,918.14,6669.0,918.29,918.83,917.35,918.14,6669.0
2024-12-10 10:50:00,918.79,920.71,917.83,919.6,21049.0,918.79,920.71,917.83,919.6,21049.0
2024-12-10 10:55:00,919.28,919.28,916.01,916.4,14945.0,919.28,919.28,916.01,916.4,14945.0
2024-12-10 11:00:00,916.51,917.02,915.66,916.68,7229.0,916.51,917.02,915.66,916.68,7229.0
2024-12-10 11:05:00,916.3,917.15,915.29,915.53,6101.0,916.3,917.15,915.29,915.53,6101.0
2024-12-10 11:10:00,915.25,917.18,915.25,917.18,9807.0,915.25,917.18,915.25,917.18,9807.0
2024-12-10 11:15:00,917.18,919.08,916.97,918.98,5939.0,917.18,919.08,916.97,918.98,5939.0
2024-12-10 11:20:00,919.08,921.79,918.72,919.9,18940.0,919.08,921.79,918.72,919.9,18940.0
2024-12-10 11:25:00,920.09,920.6,918.22,918.45,6960.0,920.09,920.6,918.22,918.45,6960.0
2024-12-10 11:30:00,918.45,918.86,917.7,917.76,4850.0,918.45,918.86,917.7,917.76,4850.0
2024-12-10 11:35:00,917.8,918.25,917.1,917.1,6413.0,917.8,918.25,917.1,917.1,6413.0
2024-12-10 11:40:00,916.7,917.44,916.0,916.0,6803.0,916.7,917.44,916.0,916.0,6803.0
2024-12-10 11:45:00,916.3,919.58,916.3,919.15,6109.0,916.3,919.58,916.3,919.15,6109.0
2024-12-10 11:50:00,919.55,920.5,919.08,919.83,7702.0,919.55,920.5,919.08,919.83,7702.0
2024-12-10 11:55:00,919.84,921.49,919.5,920.41,5414.0,919.84,921.49,919.5,920.41,5414.0
2024-12-10 12:00:00,920.41,922.88,920.41,922.02,31225.0,920.41,922.88,920.41,922.02,31225.0
2024-12-10 12:05:00,922.21,922.78,921.81,922.07,13471.0,922.21,922.78,921.81,922.07,13471.0
2024-12-10 12:10:00,922.2,922.37,920.3,920.3,13541.0,922.2,922.37,920.3,920.3,13541.0
2024-12-10 12:15:00,920.69,920.76,919.14,920.76,9566.0,920.69,920.76,919.14,920.76,9566.0
2024-12-10 12:20:00,920.7,921.91,920.21,921.91,3496.0,920.7,921.91,920.21,921.91,3496.0
2024-12-10 12:25:00,921.6,921.85,921.26,921.62,1907.0,921.6,921.85,921.26,921.62,1907.0
2024-12-10 12:30:00,921.62,922.3,921.18,922.1,5860.0,921.62,922.3,921.18,922.1,5860.0
2024-12-10 12:35:00,922.57,922.59,920.87,921.26,9290.0,922.57,922.59,920.87,921.26,9290.0
2024-12-10 12:40:00,921.27,921.65,920.2,920.75,5049.0,921.27,921.65,920.2,920.75,5049.0
2024-12-10 12:45:00,921.08,921.97,920.65,920.84,5294.0,921.08,921.97,920.65,920.84,5294.0
2024-12-10 12:50:00,920.88,920.88,919.19,919.8,7408.0,920.88,920.88,919.19,919.8,7408.0
2024-12-10 12:55:00,919.59,920.02,919.17,919.18,7103.0,919.59,920.02,919.17,919.18,7103.0
2024-12-10 13:00:00,918.93,919.47,918.22,919.0,4811.0,918.93,919.47,918.22,919.0,4811.0
2024-12-10 13:05:00,919.0,919.0,917.9,917.91,6306.0,919.0,919.0,917.9,917.91,6306.0
2024-12-10 13:10:00,917.51,917.84,916.75,917.34,9514.0,917.51,917.84,916.75,917.34,9514.0
2024-12-10 13:15:00,917.45,917.45,916.1,916.57,4427.0,917.45,917.45,916.1,916.57,4427.0
2024-12-10 13:20:00,916.5,916.7,916.15,916.36,2761.0,916.5,916.7,916.15,916.36,2761.0
2024-12-10 13:25:00,916.36,916.93,916.09,916.33,4965.0,916.36,916.93,916.09,916.33,4965.0
2024-12-10 13:30:00,916.34,917.58,916.33,917.3,3765.0,916.34,917.58,916.33,917.3,3765.0
2024-12-10 13:35:00,917.12,917.58,916.74,916.8,7540.0,917.12,917.58,916.74,916.8,7540.0
2024-12-10 13:40:00,916.81,918.03,916.81,918.03,4771.0,916.81,918.03,916.81,918.03,4771.0
2024-12-10 13:45:00,917.9,918.22,917.07,917.17,3253.0,917.9,918.22,917.07,917.17,3253.0
2024-12-10 13:50:00,917.43,917.93,916.64,917.93,4919.0,917.43,917.93,916.64,917.93,4919.0
2024-12-10 13:55:00,917.92,918.36,917.29,917.6,2165.0,917.92,918.36,917.29,917.6,2165.0
2024-12-10 14:00:00,917.61,917.76,917.05,917.05,2782.0,917.61,917.76,917.05,917.05,2782.0
2024-12-10 14:05:00,917.34,917.8,917.33,917.63,3600.0,917.34,917.8,917.33,917.63,3600.0
2024-12-10 14:10:00,917.46,917.5,916.81,917.49,6960.0,917.46,917.5,916.81,917.49,6960.0
2024-12-10 14:15:00,917.29,917.81,916.61,917.36,3296.0,917.29,917.81,916.61,917.36,3296.0
2024-12-10 14:20:00,917.8,918.03,917.08,917.46,3419.0,917.8,918.03,917.08,917.46,3419.0
2024-12-10 14:25:00,917.52,917.79,917.36,917.7,5481.0,917.52,917.79,917.36,917.7,5481.0
2024-12-10 14:30:00,917.49,917.8,916.59,916.59,4222.0,917.49,917.8,916.59,916.59,4222.0
2024-12-10 14:35:00,916.91,916.96,915.3,915.6,5332.0,916.91,916.96,915.3,915.6,5332.0
2024-12-10 14:40:00,915.31,915.55,912.72,912.75,10268.0,915.31,915.55,912.72,912.75,10268.0
2024-12-10 14:45:00,913.05,914.0,912.0,912.0,13259.0,913.05,914.0,912.0,912.0,13259.0
2024-12-10 14:50:00,912.0,912.0,910.0,911.01,22994.0,912.0,912.0,910.0,911.01,22994.0
2024-12-10 14:55:00,911.35,912.48,910.98,912.13,23066.0,911.35,912.48,910.98,912.13,23066.0
2024-12-10 15:00:00,912.13,912.13,910.64,911.01,19769.0,912.13,912.13,910.64,911.01,19769.0
2024-12-10 15:05:00,910.88,912.0,910.07,911.29,18186.0,910.88,912.0,910.07,911.29,18186.0
2024-12-10 15:10:00,911.35,911.56,909.58,909.65,10853.0,911.35,911.56,909.58,909.65,10853.0
2024-12-10 15:15:00,909.98,911.42,909.81,911.42,7911.0,909.98,911.42,909.81,911.42,7911.0
2024-12-10 15:20:00,911.41,912.72,911.4,912.72,6494.0,911.41,912.72,911.4,912.72,6494.0
2024-12-10 15:25:00,912.33,913.22,911.98,913.22,14466.0,912.33,913.22,911.98,913.22,14466.0
2024-12-10 15:30:00,913.06,914.33,912.89,913.45,14836.0,913.06,914.33,912.89,913.45,14836.0
2024-12-10 15:35:00,913.34,915.22,913.34,914.81,14099.0,913.34,915.22,913.34,914.81,14099.0
2024-12-10 15:40:00,915.12,915.95,914.82,915.61,10300.0,915.12,915.95,914.82,915.61,10300.0
2024-12-10 15:45:00,915.38,915.81,914.29,914.35,11566.0,915.38,915.81,914.29,914.35,11566.0
2024-12-10 15:50:00,914.44,915.26,912.92,913.09,25032.0,914.44,915.26,912.92,913.09,25032.0
2024-12-10 15:55:00,912.48,914.73,912.48,913.61,61941.0,912.48,914.73,912.48,913.61,61941.0
2024-12-11 09:30:00,924.71,932.28,923.08,931.86,100382.0,924.71,932.28,923.08,931.86,100382.0
2024-12-11 09:35:00,931.57,935.47,931.01,931.5,86140.0,931.57,935.47,931.01,931.5,86140.0
2024-12-11 09:40:00,931.52,931.66,928.0,929.52,26438.0,931.52,931.66,928.0,929.52,26438.0
2024-12-11 09:45:00,929.08,932.2,928.36,928.36,25651.0,929.08,932.2,928.36,928.36,25651.0
2024-12-11 09:50:00,928.92,933.0,928.39,932.09,28772.0,928.92,933.0,928.39,932.09,28772.0
2024-12-11 09:55:00,931.66,933.28,930.84,932.86,27745.0,931.66,933.28,930.84,932.86,27745.0
2024-12-11 10:00:00,932.55,933.31,931.51,932.26,18555.0,932.55,933.31,931.51,932.26,18555.0
2024-12-11 10:05:00,932.01,935.89,931.98,935.81,31246.0,932.01,935.89,931.98,935.81,31246.0
2024-12-11 10:10:00,935.82,936.69,935.15,936.01,24557.0,935.82,936.69,935.15,936.01,24557.0
2024-12-11 10:15:00,936.1,936.5,933.81,934.59,21060.0,936.1,936.5,933.81,934.59,21060.0
2024-12-11 10:20:00,934.56,935.8,933.61,935.26,15671.0,934.56,935.8,933.61,935.26,15671.0
2024-12-11 10:25:00,935.0,935.99,934.47,935.33,24558.0,935.0,935.99,934.47,935.33,24558.0
2024-12-11 10:30:00,935.22,939.35,935.07,939.1,42007.0,935.22,939.35,935.07,939.1,42007.0
2024-12-11 10:35:00,939.24,940.0,938.18,938.86,21852.0,939.24,940.0,938.18,938.86,21852.0
2024-12-11 10:40:00,938.85,940.01,938.08,938.96,15439.0,938.85,940.01,938.08,938.96,15439.0
2024-12-11 10:45:00,938.96,939.5,937.0,937.2,14435.0,938.96,939.5,937.0,937.2,14435.0
2024-12-11 10:50:00,937.38,937.72,936.63,937.09,18943.0,937.38,937.72,936.63,937.09,18943.0
2024-12-11 10:55:00,937.08,937.2,935.0,935.83,28197.0,937.08,937.2,935.0,935.83,28197.0
2024-12-11 11:00:00,935.94,935.94,933.97,934.72,24663.0,935.94,935.94,933.97,934.72,24663.0
2024-12-11 11:05:00,934.54,937.28,934.54,936.85,26235.0,934.54,937.28,934.54,936.85,26235.0
2024-12-11 11:10:00,936.85,937.58,936.11,936.55,10718.0,936.85,937.58,936.11,936.55,10718.0
2024-12-11 11:15:00,936.35,936.65,934.55,935.27,18880.0,936.35,936.65,934.55,935.27,18880.0
2024-12-11 11:20:00,935.38,936.15,935.38,935.99,7833.0,935.38,936.15,935.38,935.99,7833.0
2024-12-11 11:25:00,935.91,938.35,935.4,938.09,25337.0,935.91,938.35,935.4,938.09,25337.0
2024-12-11 11:30:00,938.1,938.91,936.64,937.34,23687.0,938.1,938.91,936.64,937.34,23687.0
2024-12-11 11:35:00,937.66,938.54,937.36,937.81,15898.0,937.66,938.54,937.36,937.81,15898.0
2024-12-11 11:40:00,937.74,938.5,936.0,937.62,18389.0,937.74,938.5,936.0,937.62,18389.0
2024-12-11 11:45:00,938.09,938.09,936.5,936.7,8978.0,938.09,938.09,936.5,936.7,8978.0
2024-12-11 11:50:00,936.7,937.5,936.22,937.5,10334.0,936.7,937.5,936.22,937.5,10334.0
2024-12-11 11:55:00,937.45,937.95,937.08,937.95,8637.0,937.45,937.95,937.08,937.95,8637.0
2024-12-11 12:00:00,937.79,937.96,937.17,937.71,11924.0,937.79,937.96,937.17,937.71,11924.0
2024-12-11 12:05:00,937.86,938.78,937.7,938.69,5915.0,937.86,938.78,937.7,938.69,5915.0
2024-12-11 12:10:00,938.55,938.87,938.4,938.87,4995.0,938.55,938.87,938.4,938.87,4995.0
2024-12-11 12:15:00,938.85,939.74,938.65,939.23,11211.0,938.85,939.74,938.65,939.23,11211.0
2024-12-11 12:20:00,939.29,939.73,938.03,938.5,5587.0,939.29,939.73,938.03,938.5,5587.0
2024-12-11 12:25:00,938.48,939.25,938.0,939.25,8234.0,938.48,939.25,938.0,939.25,8234.0
2024-12-11 12:30:00,939.41,939.8,938.87,939.07,5481.0,939.41,939.8,938.87,939.07,5481.0
2024-12-11 12:35:00,938.96,939.25,938.02,939.22,12074.0,938.96,939.25,938.02,939.22,12074.0
2024-12-11 12:40:00,939.08,939.74,938.67,939.6,7751.0,939.08,939.74,938.67,939.6,7751.0
2024-12-11 12:45:00,939.37,939.69,939.03,939.03,4115.0,939.37,939.69,939.03,939.03,4115.0
2024-12-11 12:50:00,939.02,939.16,936.81,936.81,14138.0,939.02,939.16,936.81,936.81,14138.0
2024-12-11 12:55:00,936.75,936.97,936.32,936.64,9494.0,936.75,936.97,936.32,936.64,9494.0
2024-12-11 13:00:00,936.91,936.91,935.73,935.74,7328.0,936.91,936.91,935.73,935.74,7328.0
2024-12-11 13:05:00,935.47,937.32,935.3,936.85,14313.0,935.47,937.32,935.3,936.85,14313.0
2024-12-11 13:10:00,936.84,937.71,936.2,937.71,18370.0,936.84,937.71,936.2,937.71,18370.0
2024-12-11 13:15:00,937.84,939.33,937.73,939.31,13731.0,937.84,939.33,937.73,939.31,13731.0
2024-12-11 13:20:00,938.89,940.02,938.89,939.73,12497.0,938.89,940.02,938.89,939.73,12497.0
2024-12-11 13:25:00,939.33,939.97,939.08,939.67,6382.0,939.33,939.97,939.08,939.67,6382.0
2024-12-11 13:30:00,939.77,940.4,939.66,940.37,24440.0,939.77,940.4,939.66,940.37,24440.0
2024-12-11 13:35:00,940.48,941.75,940.3,941.25,12511.0,940.48,941.75,940.3,941.25,12511.0
2024-12-11 13:40:00,941.16,941.17,940.01,940.67,10891.0,941.16,941.17,940.01,940.67,10891.0
2024-12-11 13:45:00,940.83,941.5,939.79,941.0,21657.0,940.83,941.5,939.79,941.0,21657.0
2024-12-11 13:50:00,940.54,940.83,939.9,940.26,4430.0,940.54,940.83,939.9,940.26,4430.0
2024-12-11 13:55:00,940.23,940.31,939.48,940.09,9491.0,940.23,940.31,939.48,940.09,9491.0
2024-12-11 14:00:00,940.14,940.77,940.0,940.45,6347.0,940.14,940.77,940.0,940.45,6347.0
2024-12-11 14:05:00,940.27,940.77,940.09,940.5,8222.0,940.27,940.77,940.09,940.5,8222.0
2024-12-11 14:10:00,940.74,940.84,940.29,940.6,2687.0,940.74,940.84,940.29,940.6,2687.0
2024-12-11 14:15:00,940.6,940.99,939.0,939.83,16701.0,940.6,940.99,939.0,939.83,16701.0
2024-12-11 14:20:00,939.89,940.39,939.49,939.92,6806.0,939.89,940.39,939.49,939.92,6806.0
2024-12-11 14:25:00,939.61,940.17,939.09,939.09,8310.0,939.61,940.17,939.09,939.09,8310.0
2024-12-11 14:30:00,939.17,939.46,938.98,939.46,9666.0,939.17,939.46,938.98,939.46,9666.0
2024-12-11 14:35:00,939.01,939.16,937.51,937.51,9660.0,939.01,939.16,937.51,937.51,9660.0
2024-12-11 14:40:00,937.54,938.17,936.78,937.63,29629.0,937.54,938.17,936.78,937.63,29629.0
2024-12-11 14:45:00,937.66,938.17,936.64,936.79,10820.0,937.66,938.17,936.64,936.79,10820.0
2024-12-11 14:50:00,937.01,938.02,936.96,938.02,7538.0,937.01,938.02,936.96,938.02,7538.0
2024-12-11 14:55:00,937.87,938.12,937.56,937.99,3236.0,937.87,938.12,937.56,937.99,3236.0
2024-12-11 15:00:00,938.06,939.06,937.7,938.22,25772.0,938.06,939.06,937.7,938.22,25772.0
2024-12-11 15:05:00,938.0,938.62,938.0,938.34,6489.0,938.0,938.62,938.0,938.34,6489.0
2024-12-11 15:10:00,938.34,938.95,938.1,938.95,11065.0,938.34,938.95,938.1,938.95,11065.0
2024-12-11 15:15:00,938.56,938.56,937.83,937.86,15200.0,938.56,938.56,937.83,937.86,15200.0
2024-12-11 15:20:00,937.91,938.08,937.61,937.91,11673.0,937.91,938.08,937.61,937.91,11673.0
2024-12-11 15:25:00,937.91,938.12,937.75,938.0,10890.0,937.91,938.12,937.75,938.0,10890.0
2024-12-11 15:30:00,937.88,938.69,937.51,938.49,21068.0,937.88,938.69,937.51,938.49,21068.0
2024-12-11 15:35:00,938.46,938.5,937.57,937.61,22072.0,938.46,938.5,937.57,937.61,22072.0
2024-12-11 15:40:00,937.61,938.13,935.8,935.9,24001.0,937.61,938.13,935.8,935.9,24001.0
2024-12-11 15:45:00,935.97,936.73,935.6,936.73,22023.0,935.97,936.73,935.6,936.73,22023.0
2024-12-11 15:50:00,936.33,937.65,935.5,935.8,43021.0,936.33,937.65,935.5,935.8,43021.0
2024-12-11 15:55:00,936.97,937.94,935.99,936.56,67917.0,936.97,937.94,935.99,936.56,67917.0
2024-12-12 09:30:00,933.35,934.0,929.29,931.71,60352.0,933.35,934.0,929.29,931.71,60352.0
2024-12-12 09:35:00,931.59,934.09,930.5,933.49,45568.0,931.59,934.09,930.5,933.49,45568.0
2024-12-12 09:40:00,933.48,934.0,932.0,932.71,16105.0,933.48,934.0,932.0,932.71,16105.0
2024-12-12 09:45:00,932.47,932.47,927.77,929.5,22439.0,932.47,932.47,927.77,929.5,22439.0
2024-12-12 09:50:00,928.65,930.0,927.5,929.69,14815.0,928.65,930.0,927.5,929.69,14815.0
2024-12-12 09:55:00,929.7,931.65,929.7,930.53,12967.0,929.7,931.65,929.7,930.53,12967.0
2024-12-12 10:00:00,930.62,931.48,928.0,928.75,14420.0,930.62,931.48,928.0,928.75,14420.0
2024-12-12 10:05:00,928.57,928.78,926.35,926.83,28023.0,928.57,928.78,926.35,926.83,28023.0
2024-12-12 10:10:00,926.75,928.0,926.0,926.85,18620.0,926.75,928.0,926.0,926.85,18620.0
2024-12-12 10:15:00,926.79,928.83,926.4,928.83,8895.0,926.79,928.83,926.4,928.83,8895.0
2024-12-12 10:20:00,928.64,931.37,928.17,931.32,14732.0,928.64,931.37,928.17,931.32,14732.0
2024-12-12 10:25:00,931.83,933.52,931.14,931.95,16346.0,931.83,933.52,931.14,931.95,16346.0
2024-12-12 10:30:00,931.89,932.22,929.0,929.18,10547.0,931.89,932.22,929.0,929.18,10547.0
2024-12-12 10:35:00,928.87,930.58,928.0,928.34,11487.0,928.87,930.58,928.0,928.34,11487.0
2024-12-12 10:40:00,928.34,928.87,927.2,927.86,7359.0,928.34,928.87,927.2,927.86,7359.0
2024-12-12 10:45:00,928.26,929.09,927.28,928.42,4927.0,928.26,929.09,927.28,928.42,4927.0
2024-12-12 10:50:00,928.1,928.21,926.94,927.47,12930.0,928.1,928.21,926.94,927.47,12930.0
2024-12-12 10:55:00,927.94,928.11,926.57,927.78,17165.0,927.94,928.11,926.57,927.78,17165.0
2024-12-12 11:00:00,927.71,929.51,927.54,929.03,10529.0,927.71,929.51,927.54,929.03,10529.0
2024-12-12 11:05:00,929.13,929.32,928.23,928.65,6893.0,929.13,929.32,928.23,928.65,6893.0
2024-12-12 11:10:00,928.54,928.78,927.93,928.11,9172.0,928.54,928.78,927.93,928.11,9172.0
2024-12-12 11:15:00,928.29,929.42,928.28,929.27,3024.0,928.29,929.42,928.28,929.27,3024.0
2024-12-12 11:20:00,929.5,930.14,929.17,929.58,14406.0,929.5,930.14,929.17,929.58,14406.0
2024-12-12 11:25:00,929.47,929.59,927.97,928.03,4099.0,929.47,929.59,927.97,928.03,4099.0
2024-12-12 11:30:00,928.17,928.27,927.24,927.24,8504.0,928.17,928.27,927.24,927.24,8504.0
2024-12-12 11:35:00,927.05,927.46,925.46,925.71,13388.0,927.05,927.46,925.46,925.71,13388.0
2024-12-12 11:40:00,925.57,926.79,925.19,926.79,14204.0,925.57,926.79,925.19,926.79,14204.0
2024-12-12 11:45:00,926.52,927.0,926.15,926.97,3830.0,926.52,927.0,926.15,926.97,3830.0
2024-12-12 11:50:00,927.12,927.36,926.13,926.79,9269.0,927.12,927.36,926.13,926.79,9269.0
2024-12-12 11:55:00,926.79,927.17,925.82,926.33,9230.0,926.79,927.17,925.82,926.33,9230.0
2024-12-12 12:00:00,926.05,926.5,925.88,926.43,6433.0,926.05,926.5,925.88,926.43,6433.0
2024-12-12 12:05:00,926.67,927.85,926.67,927.5,3462.0,926.67,927.85,926.67,927.5,3462.0
2024-12-12 12:10:00,927.71,928.05,926.78,926.91,7940.0,927.71,928.05,926.78,926.91,7940.0
2024-12-12 12:15:00,926.27,927.16,925.55,926.51,7056.0,926.27,927.16,925.55,926.51,7056.0
2024-12-12 12:20:00,926.87,927.54,926.84,926.85,4292.0,926.87,927.54,926.84,926.85,4292.0
2024-12-12 12:25:00,927.18,928.12,926.86,927.93,5902.0,927.18,928.12,926.86,927.93,5902.0
2024-12-12 12:30:00,927.75,928.38,927.29,927.37,7537.0,927.75,928.38,927.29,927.37,7537.0
2024-12-12 12:35:00,927.28,927.88,926.7,926.91,12261.0,927.28,927.88,926.7,926.91,12261.0
2024-12-12 12:40:00,927.05,927.3,926.17,926.91,5225.0,927.05,927.3,926.17,926.91,5225.0
2024-12-12 12:45:00,927.5,927.72,926.75,927.0,11496.0,927.5,927.72,926.75,927.0,11496.0
2024-12-12 12:50:00,926.86,927.52,926.45,927.12,8353.0,926.86,927.52,926.45,927.12,8353.0
2024-12-12 12:55:00,927.49,928.15,927.2,928.14,4627.0,927.49,928.15,927.2,928.14,4627.0
2024-12-12 13:00:00,927.82,927.82,927.2,927.2,3203.0,927.82,927.82,927.2,927.2,3203.0
2024-12-12 13:05:00,927.52,927.78,927.18,927.54,13572.0,927.52,927.78,927.18,927.54,13572.0
2024-12-12 13:10:00,927.05,927.37,926.63,927.14,12230.0,927.05,927.37,926.63,927.14,12230.0
2024-12-12 13:15:00,927.14,927.21,926.46,926.8,5010.0,927.14,927.21,926.46,926.8,5010.0
2024-12-12 13:20:00,926.83,927.19,926.46,927.19,7475.0,926.83,927.19,926.46,927.19,7475.0
2024-12-12 13:25:00,926.94,927.16,926.5,926.72,5646.0,926.94,927.16,926.5,926.72,5646.0
2024-12-12 13:30:00,926.68,926.89,926.26,926.78,18118.0,926.68,926.89,926.26,926.78,18118.0
2024-12-12 13:35:00,926.7,926.91,925.24,926.34,14805.0,926.7,926.91,925.24,926.34,14805.0
2024-12-12 13:40:00,926.23,926.37,925.39,926.26,5988.0,926.23,926.37,925.39,926.26,5988.0
2024-12-12 13:45:00,926.39,927.27,926.01,926.41,11782.0,926.39,927.27,926.01,926.41,11782.0
2024-12-12 13:50:00,926.81,926.81,925.81,926.51,7215.0,926.81,926.81,925.81,926.51,7215.0
2024-12-12 13:55:00,926.48,926.66,926.26,926.65,4350.0,926.48,926.66,926.26,926.65,4350.0
2024-12-12 14:00:00,926.73,927.33,926.68,927.13,5776.0,926.73,927.33,926.68,927.13,5776.0
2024-12-12 14:05:00,927.31,927.84,925.38,925.67,12265.0,927.31,927.84,925.38,925.67,12265.0
2024-12-12 14:10:00,925.78,925.85,924.6,924.65,11948.0,925.78,925.85,924.6,924.65,11948.0
2024-12-12 14:15:00,924.71,924.73,923.38,923.66,11453.0,924.71,924.73,923.38,923.66,11453.0
2024-12-12 14:20:00,923.53,924.49,922.6,923.58,22026.0,923.53,924.49,922.6,923.58,22026.0
2024-12-12 14:25:00,923.47,925.47,923.47,925.47,9102.0,923.47,925.47,923.47,925.47,9102.0
2024-12-12 14:30:00,925.08,926.98,925.08,926.44,10975.0,925.08,926.98,925.08,926.44,10975.0
2024-12-12 14:35:00,926.89,926.89,925.15,925.22,7454.0,926.89,926.89,925.15,925.22,7454.0
2024-12-12 14:40:00,925.32,925.77,925.09,925.48,4172.0,925.32,925.77,925.09,925.48,4172.0
2024-12-12 14:45:00,925.48,926.91,925.35,926.03,19126.0,925.48,926.91,925.35,926.03,19126.0
2024-12-12 14:50:00,926.12,926.68,926.1,926.29,8398.0,926.12,926.68,926.1,926.29,8398.0
2024-12-12 14:55:00,926.27,926.45,925.82,926.16,14589.0,926.27,926.45,925.82,926.16,14589.0
2024-12-12 15:00:00,925.98,927.81,925.98,927.56,13912.0,925.98,927.81,925.98,927.56,13912.0
2024-12-12 15:05:00,927.56,928.66,927.56,927.7,17619.0,927.56,928.66,927.56,927.7,17619.0
2024-12-12 15:10:00,927.58,927.59,926.29,926.29,7164.0,927.58,927.59,926.29,926.29,7164.0
2024-12-12 15:15:00,926.07,926.45,924.58,924.58,7530.0,926.07,926.45,924.58,924.58,7530.0
2024-12-12 15:20:00,924.58,924.69,923.85,924.14,10451.0,924.58,924.69,923.85,924.14,10451.0
2024-12-12 15:25:00,924.09,925.7,923.92,925.7,7847.0,924.09,925.7,923.92,925.7,7847.0
2024-12-12 15:30:00,925.57,926.25,925.3,925.86,14171.0,925.57,926.25,925.3,925.86,14171.0
2024-12-12 15:35:00,926.19,926.66,925.46,926.65,10655.0,926.19,926.66,925.46,926.65,10655.0
2024-12-12 15:40:00,926.45,926.68,925.93,926.12,12131.0,926.45,926.68,925.93,926.12,12131.0
2024-12-12 15:45:00,926.24,926.83,925.72,926.06,29695.0,926.24,926.83,925.72,926.06,29695.0
2024-12-12 15:50:00,926.26,927.58,926.08,926.11,35898.0,926.26,927.58,926.08,926.11,35898.0
2024-12-12 15:55:00,926.01,926.5,925.38,925.57,43378.0,926.01,926.5,925.38,925.57,43378.0
2024-12-13 09:30:00,916.81,923.94,916.66,919.66,73949.0,916.81,923.94,916.66,919.66,73949.0
2024-12-13 09:35:00,920.24,922.5,919.24,920.83,15930.0,920.24,922.5,919.24,920.83,15930.0
2024-12-13 09:40:00,921.08,925.55,920.6,924.29,24600.0,921.08,925.55,920.6,924.29,24600.0
2024-12-13 09:45:00,924.58,925.22,923.44,923.65,19060.0,924.58,925.22,923.44,923.65,19060.0
2024-12-13 09:50:00,923.83,925.15,921.83,921.83,17680.0,923.83,925.15,921.83,921.83,17680.0
2024-12-13 09:55:00,922.54,922.82,921.79,921.89,3943.0,922.54,922.82,921.79,921.89,3943.0
2024-12-13 10:00:00,922.0,922.74,921.09,922.26,11934.0,922.0,922.74,921.09,922.26,11934.0
2024-12-13 10:05:00,921.39,921.46,919.5,920.05,12499.0,921.39,921.46,919.5,920.05,12499.0
2024-12-13 10:10:00,919.83,922.15,919.0,921.21,14980.0,919.83,922.15,919.0,921.21,14980.0
2024-12-13 10:15:00,921.0,921.45,917.86,918.48,18049.0,921.0,921.45,917.86,918.48,18049.0
2024-12-13 10:20:00,918.36,918.36,916.91,917.09,11043.0,918.36,918.36,916.91,917.09,11043.0
2024-12-13 10:25:00,917.14,917.14,914.98,915.12,17604.0,917.14,917.14,914.98,915.12,17604.0
2024-12-13 10:30:00,914.97,916.37,914.73,915.3,9993.0,914.97,916.37,914.73,915.3,9993.0
2024-12-13 10:35:00,915.25,915.95,914.5,915.07,9830.0,915.25,915.95,914.5,915.07,9830.0
2024-12-13 10:40:00,915.35,915.35,912.44,912.67,18182.0,915.35,915.35,912.44,912.67,18182.0
2024-12-13 10:45:00,913.19,914.95,912.37,914.13,17314.0,913.19,914.95,912.37,914.13,17314.0
2024-12-13 10:50:00,914.0,914.02,911.56,912.11,17430.0,914.0,914.02,911.56,912.11,17430.0
2024-12-13 10:55:00,912.04,912.6,910.22,910.22,11493.0,912.04,912.6,910.22,910.22,11493.0
2024-12-13 11:00:00,910.46,912.39,909.61,911.6,17396.0,910.46,912.39,909.61,911.6,17396.0
2024-12-13 11:05:00,911.8,912.0,910.97,911.62,9506.0,911.8,912.0,910.97,911.62,9506.0
2024-12-13 11:10:00,911.9,913.7,911.53,911.94,8932.0,911.9,913.7,911.53,911.94,8932.0
2024-12-13 11:15:00,912.49,916.0,912.24,915.52,13062.0,912.49,916.0,912.24,915.52,13062.0
2024-12-13 11:20:00,915.53,915.78,914.5,915.17,12977.0,915.53,915.78,914.5,915.17,12977.0
2024-12-13 11:25:00,914.87,914.87,913.75,913.91,6666.0,914.87,914.87,913.75,913.91,6666.0
2024-12-13 11:30:00,913.96,916.26,913.91,915.6,13053.0,913.96,916.26,913.91,915.6,13053.0
2024-12-13 11:35:00,915.52,915.73,913.79,914.02,8643.0,915.52,915.73,913.79,914.02,8643.0
2024-12-13 11:40:00,914.02,915.55,913.75,915.0,15338.0,914.02,915.55,913.75,915.0,15338.0
2024-12-13 11:45:00,914.96,915.5,914.55,915.49,5017.0,914.96,915.5,914.55,915.49,5017.0
2024-12-13 11:50:00,915.47,915.95,914.55,914.85,13050.0,915.47,915.95,914.55,914.85,13050.0
2024-12-13 11:55:00,915.15,916.0,914.4,915.96,4996.0,915.15,916.0,914.4,915.96,4996.0
2024-12-13 12:00:00,915.63,915.63,914.86,915.46,3534.0,915.63,915.63,914.86,915.46,3534.0
2024-12-13 12:05:00,915.31,916.61,915.31,916.17,7131.0,915.31,916.61,915.31,916.17,7131.0
2024-12-13 12:10:00,916.68,916.68,915.52,916.04,7289.0,916.68,916.68,915.52,916.04,7289.0
2024-12-13 12:15:00,916.14,916.83,915.86,916.81,5747.0,916.14,916.83,915.86,916.81,5747.0
2024-12-13 12:20:00,916.63,916.74,915.54,915.64,4657.0,916.63,916.74,915.54,915.64,4657.0
2024-12-13 12:25:00,915.8,915.87,915.18,915.86,2826.0,915.8,915.87,915.18,915.86,2826.0
2024-12-13 12:30:00,915.55,916.53,915.25,916.53,5615.0,915.55,916.53,915.25,916.53,5615.0
2024-12-13 12:35:00,916.54,916.57,915.36,916.38,3497.0,916.54,916.57,915.36,916.38,3497.0
2024-12-13 12:40:00,915.98,916.03,914.76,914.79,3502.0,915.98,916.03,914.76,914.79,3502.0
2024-12-13 12:45:00,914.77,914.92,914.3,914.72,4353.0,914.77,914.92,914.3,914.72,4353.0
2024-12-13 12:50:00,914.41,915.02,913.69,914.74,7072.0,914.41,915.02,913.69,914.74,7072.0
2024-12-13 12:55:00,914.59,914.59,913.37,913.85,6941.0,914.59,914.59,913.37,913.85,6941.0
2024-12-13 13:00:00,914.04,914.32,913.53,913.83,5319.0,914.04,914.32,913.53,913.83,5319.0
2024-12-13 13:05:00,913.86,915.21,913.78,914.78,4731.0,913.86,915.21,913.78,914.78,4731.0
2024-12-13 13:10:00,914.78,914.89,914.21,914.3,4344.0,914.78,914.89,914.21,914.3,4344.0
2024-12-13 13:15:00,914.16,914.88,913.63,914.67,5768.0,914.16,914.88,913.63,914.67,5768.0
2024-12-13 13:20:00,915.04,915.07,914.33,915.0,4552.0,915.04,915.07,914.33,915.0,4552.0
2024-12-13 13:25:00,914.66,916.0,914.66,914.98,5592.0,914.66,916.0,914.66,914.98,5592.0
2024-12-13 13:30:00,915.2,915.2,914.01,914.78,4717.0,915.2,915.2,914.01,914.78,4717.0
2024-12-13 13:35:00,915.0,915.14,914.5,914.61,3233.0,915.0,915.14,914.5,914.61,3233.0
2024-12-13 13:40:00,914.43,915.25,914.43,914.9,5344.0,914.43,915.25,914.43,914.9,5344.0
2024-12-13 13:45:00,914.58,916.69,914.5,916.69,7238.0,914.58,916.69,914.5,916.69,7238.0
2024-12-13 13:50:00,916.39,916.56,915.71,916.35,10029.0,916.39,916.56,915.71,916.35,10029.0
2024-12-13 13:55:00,915.82,916.32,915.7,915.83,3896.0,915.82,916.32,915.7,915.83,3896.0
2024-12-13 14:00:00,915.99,915.99,915.15,915.35,3960.0,915.99,915.99,915.15,915.35,3960.0
2024-12-13 14:05:00,915.71,916.55,915.71,916.21,5970.0,915.71,916.55,915.71,916.21,5970.0
2024-12-13 14:10:00,916.09,917.6,916.04,917.12,14876.0,916.09,917.6,916.04,917.12,14876.0
2024-12-13 14:15:00,917.12,917.28,916.53,916.72,4056.0,917.12,917.28,916.53,916.72,4056.0
2024-12-13 14:20:00,916.7,917.89,916.56,917.33,7185.0,916.7,917.89,916.56,917.33,7185.0
2024-12-13 14:25:00,917.11,918.94,917.11,918.94,10293.0,917.11,918.94,917.11,918.94,10293.0
2024-12-13 14:30:00,919.08,920.74,919.08,920.72,17028.0,919.08,920.74,919.08,920.72,17028.0
2024-12-13 14:35:00,920.45,920.63,919.82,920.63,6022.0,920.45,920.63,919.82,920.63,6022.0
2024-12-13 14:40:00,920.65,921.07,920.26,920.66,13360.0,920.65,921.07,920.26,920.66,13360.0
2024-12-13 14:45:00,920.43,921.0,920.11,920.93,9425.0,920.43,921.0,920.11,920.93,9425.0
2024-12-13 14:50:00,920.88,921.0,919.46,919.47,3606.0,920.88,921.0,919.46,919.47,3606.0
2024-12-13 14:55:00,919.27,919.84,919.25,919.84,3609.0,919.27,919.84,919.25,919.84,3609.0
2024-12-13 15:00:00,919.75,920.37,919.53,920.37,6099.0,919.75,920.37,919.53,920.37,6099.0
2024-12-13 15:05:00,920.5,920.56,918.42,918.84,11760.0,920.5,920.56,918.42,918.84,11760.0
2024-12-13 15:10:00,918.55,919.21,918.24,918.78,9379.0,918.55,919.21,918.24,918.78,9379.0
2024-12-13 15:15:00,919.11,919.2,917.81,918.13,17617.0,919.11,919.2,917.81,918.13,17617.0
2024-12-13 15:20:00,918.04,918.73,917.59,918.42,14813.0,918.04,918.73,917.59,918.42,14813.0
2024-12-13 15:25:00,918.13,920.29,918.13,919.84,10606.0,918.13,920.29,918.13,919.84,10606.0
2024-12-13 15:30:00,919.75,920.54,919.75,920.49,8701.0,919.75,920.54,919.75,920.49,8701.0
2024-12-13 15:35:00,920.3,921.14,920.12,920.91,22688.0,920.3,921.14,920.12,920.91,22688.0
2024-12-13 15:40:00,920.9,921.25,920.53,920.98,11119.0,920.9,921.25,920.53,920.98,11119.0
2024-12-13 15:45:00,920.75,921.84,920.75,921.81,20897.0,920.75,921.84,920.75,921.81,20897.0
2024-12-13 15:50:00,921.65,921.83,920.23,920.71,33212.0,921.65,921.83,920.23,920.71,33212.0
2024-12-13 15:55:00,920.5,920.71,918.52,918.74,60440.0,920.5,920.71,918.52,918.74,60440.0
2024-12-16 09:30:00,923.94,928.94,922.96,924.51,65941.0,923.94,928.94,922.96,924.51,65941.0
2024-12-16 09:35:00,924.86,928.72,924.31,928.43,30159.0,924.86,928.72,924.31,928.43,30159.0
2024-12-16 09:40:00,928.47,928.47,923.15,925.56,18217.0,928.47,928.47,923.15,925.56,18217.0
2024-12-16 09:45:00,925.98,927.0,924.41,925.5,22558.0,925.98,927.0,924.41,925.5,22558.0
2024-12-16 09:50:00,925.24,925.75,922.19,923.28,32354.0,925.24,925.75,922.19,923.28,32354.0
2024-12-16 09:55:00,922.84,923.99,921.84,923.58,9949.0,922.84,923.99,921.84,923.58,9949.0
2024-12-16 10:00:00,923.39,924.62,922.5,922.81,27465.0,923.39,924.62,922.5,922.81,27465.0
2024-12-16 10:05:00,923.0,923.67,921.38,921.84,15151.0,923.0,923.67,921.38,921.84,15151.0
2024-12-16 10:10:00,922.21,923.93,922.21,923.56,8534.0,922.21,923.93,922.21,923.56,8534.0
2024-12-16 10:15:00,923.31,923.55,921.58,922.28,7619.0,923.31,923.55,921.58,922.28,7619.0
2024-12-16 10:20:00,922.12,923.73,920.51,923.73,10660.0,922.12,923.73,920.51,923.73,10660.0
2024-12-16 10:25:00,923.28,923.93,922.7,923.3,9903.0,923.28,923.93,922.7,923.3,9903.0
2024-12-16 10:30:00,923.48,923.84,922.82,923.5,11651.0,923.48,923.84,922.82,923.5,11651.0
2024-12-16 10:35:00,923.89,924.0,923.21,923.31,18667.0,923.89,924.0,923.21,923.31,18667.0
2024-12-16 10:40:00,923.17,923.33,921.1,921.1,9556.0,923.17,923.33,921.1,921.1,9556.0
2024-12-16 10:45:00,921.88,922.72,921.13,921.95,15364.0,921.88,922.72,921.13,921.95,15364.0
2024-12-16 10:50:00,921.57,922.8,920.1,920.56,16616.0,921.57,922.8,920.1,920.56,16616.0
2024-12-16 10:55:00,920.56,921.61,919.7,921.09,7544.0,920.56,921.61,919.7,921.09,7544.0
2024-12-16 11:00:00,921.15,921.6,919.99,920.42,14720.0,921.15,921.6,919.99,920.42,14720.0
2024-12-16 11:05:00,920.99,922.78,920.2,921.73,10138.0,920.99,922.78,920.2,921.73,10138.0
2024-12-16 11:10:00,922.24,922.43,921.69,921.86,5691.0,922.24,922.43,921.69,921.86,5691.0
2024-12-16 11:15:00,921.46,921.78,920.78,921.41,4784.0,921.46,921.78,920.78,921.41,4784.0
2024-12-16 11:20:00,921.82,922.45,920.95,922.1,5822.0,921.82,922.45,920.95,922.1,5822.0
2024-12-16 11:25:00,922.6,923.11,922.24,922.45,9873.0,922.6,923.11,922.24,922.45,9873.0
2024-12-16 11:30:00,922.49,923.27,921.66,922.55,5606.0,922.49,923.27,921.66,922.55,5606.0
2024-12-16 11:35:00,922.33,922.33,921.29,921.41,4875.0,922.33,922.33,921.29,921.41,4875.0
2024-12-16 11:40:00,921.29,921.85,920.08,920.49,6345.0,921.29,921.85,920.08,920.49,6345.0
2024-12-16 11:45:00,920.43,920.99,919.76,919.76,11786.0,920.43,920.99,919.76,919.76,11786.0
2024-12-16 11:50:00,919.72,921.22,919.55,920.63,20702.0,919.72,921.22,919.55,920.63,20702.0
2024-12-16 11:55:00,919.74,921.67,919.5,920.6,26894.0,919.74,921.67,919.5,920.6,26894.0
2024-12-16 12:00:00,920.82,921.76,920.82,921.01,5143.0,920.82,921.76,920.82,921.01,5143.0
2024-12-16 12:05:00,921.76,922.0,921.33,921.34,7732.0,921.76,922.0,921.33,921.34,7732.0
2024-12-16 12:10:00,921.59,923.83,921.53,923.2,15638.0,921.59,923.83,921.53,923.2,15638.0
2024-12-16 12:15:00,923.0,923.76,922.88,923.76,6696.0,923.0,923.76,922.88,923.76,6696.0
2024-12-16 12:20:00,923.77,924.0,923.2,923.46,4490.0,923.77,924.0,923.2,923.46,4490.0
2024-12-16 12:25:00,923.24,923.53,922.4,922.48,4400.0,923.24,923.53,922.4,922.48,4400.0
2024-12-16 12:30:00,922.35,923.5,922.35,923.0,6146.0,922.35,923.5,922.35,923.0,6146.0
2024-12-16 12:35:00,922.81,923.58,922.51,923.46,12010.0,922.81,923.58,922.51,923.46,12010.0
2024-12-16 12:40:00,923.46,924.0,923.11,923.44,21064.0,923.46,924.0,923.11,923.44,21064.0
2024-12-16 12:45:00,923.59,923.85,922.78,922.78,6215.0,923.59,923.85,922.78,922.78,6215.0
2024-12-16 12:50:00,922.99,923.12,922.09,922.09,2560.0,922.99,923.12,922.09,922.09,2560.0
2024-12-16 12:55:00,922.1,922.77,921.97,922.2,5286.0,922.1,922.77,921.97,922.2,5286.0
2024-12-16 13:00:00,922.3,922.3,921.41,921.55,7855.0,922.3,922.3,921.41,921.55,7855.0
2024-12-16 13:05:00,921.94,922.27,921.51,921.8,8011.0,921.94,922.27,921.51,921.8,8011.0
2024-12-16 13:10:00,922.35,922.52,921.91,921.97,8796.0,922.35,922.52,921.91,921.97,8796.0
2024-12-16 13:15:00,921.96,922.32,921.91,922.25,7825.0,921.96,922.32,921.91,922.25,7825.0
2024-12-16 13:20:00,922.12,922.53,921.74,922.5,13333.0,922.12,922.53,921.74,922.5,13333.0
2024-12-16 13:25:00,922.5,923.73,922.49,922.98,10174.0,922.5,923.73,922.49,922.98,10174.0
2024-12-16 13:30:00,922.9,923.2,922.29,922.37,1874.0,922.9,923.2,922.29,922.37,1874.0
2024-12-16 13:35:00,922.69,922.99,921.96,922.49,8528.0,922.69,922.99,921.96,922.49,8528.0
2024-12-16 13:40:00,922.59,922.99,922.58,922.87,3450.0,922.59,922.99,922.58,922.87,3450.0
2024-12-16 13:45:00,922.59,923.5,922.59,922.94,11180.0,922.59,923.5,922.59,922.94,11180.0
2024-12-16 13:50:00,923.5,923.5,922.78,923.44,3381.0,923.5,923.5,922.78,923.44,3381.0
2024-12-16 13:55:00,923.45,923.5,923.15,923.45,5792.0,923.45,923.5,923.15,923.45,5792.0
2024-12-16 14:00:00,923.33,923.5,922.8,923.17,4828.0,923.33,923.5,922.8,923.17,4828.0
2024-12-16 14:05:00,923.17,924.0,923.16,923.26,17028.0,923.17,924.0,923.16,923.26,17028.0
2024-12-16 14:10:00,923.53,923.62,923.24,923.48,4709.0,923.53,923.62,923.24,923.48,4709.0
2024-12-16 14:15:00,923.34,923.75,922.52,922.7,6683.0,923.34,923.75,922.52,922.7,6683.0
2024-12-16 14:20:00,922.93,923.07,922.01,922.29,5122.0,922.93,923.07,922.01,922.29,5122.0
2024-12-16 14:25:00,922.55,923.14,921.85,923.13,5533.0,922.55,923.14,921.85,923.13,5533.0
2024-12-16 14:30:00,922.99,923.71,922.67,923.32,4138.0,922.99,923.71,922.67,923.32,4138.0
2024-12-16 14:35:00,923.46,923.98,923.46,923.9,9551.0,923.46,923.98,923.46,923.9,9551.0
2024-12-16 14:40:00,923.9,923.9,923.64,923.78,11845.0,923.9,923.9,923.64,923.78,11845.0
2024-12-16 14:45:00,923.78,923.9,923.62,923.67,8103.0,923.78,923.9,923.62,923.67,8103.0
2024-12-16 14:50:00,923.68,924.0,923.31,923.32,11192.0,923.68,924.0,923.31,923.32,11192.0
2024-12-16 14:55:00,923.61,923.61,922.94,922.94,6998.0,923.61,923.61,922.94,922.94,6998.0
2024-12-16 15:00:00,923.02,923.5,922.53,923.31,6966.0,923.02,923.5,922.53,923.31,6966.0
2024-12-16 15:05:00,923.31,923.6,922.85,923.6,4013.0,923.31,923.6,922.85,923.6,4013.0
2024-12-16 15:10:00,923.5,923.61,923.28,923.44,8259.0,923.5,923.61,923.28,923.44,8259.0
2024-12-16 15:15:00,923.29,923.55,922.94,923.18,5888.0,923.29,923.55,922.94,923.18,5888.0
2024-12-16 15:20:00,923.07,923.4,922.82,922.88,5351.0,923.07,923.4,922.82,922.88,5351.0
2024-12-16 15:25:00,922.99,923.39,922.86,923.39,5206.0,922.99,923.39,922.86,923.39,5206.0
2024-12-16 15:30:00,923.22,923.4,922.79,923.0,6301.0,923.22,923.4,922.79,923.0,6301.0
2024-12-16 15:35:00,923.07,923.4,922.5,923.4,8281.0,923.07,923.4,922.5,923.4,8281.0
2024-12-16 15:40:00,923.4,924.5,923.34,923.36,44078.0,923.4,924.5,923.34,923.36,44078.0
2024-12-16 15:45:00,923.43,925.95,923.42,925.95,12550.0,923.43,925.95,923.42,925.95,12550.0
2024-12-16 15:50:00,925.35,925.66,922.44,922.44,30191.0,925.35,925.66,922.44,922.44,30191.0
2024-12-16 15:55:00,922.35,922.35,920.12,921.12,51791.0,922.35,922.35,920.12,921.12,51791.0
2024-12-17 09:30:00,921.54,927.18,921.08,925.98,53663.0,921.54,927.18,921.08,925.98,53663.0
2024-12-17 09:35:00,926.04,926.42,923.76,925.56,33829.0,926.04,926.42,923.76,925.56,33829.0
2024-12-17 09:40:00,925.5,928.45,924.43,925.73,22035.0,925.5,928.45,924.43,925.73,22035.0
2024-12-17 09:45:00,926.02,928.29,925.35,927.01,15694.0,926.02,928.29,925.35,927.01,15694.0
2024-12-17 09:50:00,927.09,927.13,924.6,925.9,16981.0,927.09,927.13,924.6,925.9,16981.0
2024-12-17 09:55:00,926.0,926.01,922.67,923.19,12705.0,926.0,926.01,922.67,923.19,12705.0
2024-12-17 10:00:00,922.93,923.26,920.5,921.41,16104.0,922.93,923.26,920.5,921.41,16104.0
2024-12-17 10:05:00,921.54,922.79,921.13,921.75,11797.0,921.54,922.79,921.13,921.75,11797.0
2024-12-17 10:10:00,921.3,921.38,919.24,919.6,7472.0,921.3,921.38,919.24,919.6,7472.0
2024-12-17 10:15:00,919.65,919.99,917.24,917.92,8909.0,919.65,919.99,917.24,917.92,8909.0
2024-12-17 10:20:00,918.25,921.45,918.0,920.84,19810.0,918.25,921.45,918.0,920.84,19810.0
2024-12-17 10:25:00,921.16,923.81,920.94,923.81,11151.0,921.16,923.81,920.94,923.81,11151.0
2024-12-17 10:30:00,923.02,924.7,923.02,923.95,6244.0,923.02,924.7,923.02,923.95,6244.0
2024-12-17 10:35:00,923.95,924.3,922.67,923.63,10502.0,923.95,924.3,922.67,923.63,10502.0
2024-12-17 10:40:00,923.83,924.28,922.11,923.1,15676.0,923.83,924.28,922.11,923.1,15676.0
2024-12-17 10:45:00,923.36,923.94,922.81,923.23,11938.0,923.36,923.94,922.81,923.23,11938.0
2024-12-17 10:50:00,922.88,924.26,922.53,923.16,11474.0,922.88,924.26,922.53,923.16,11474.0
2024-12-17 10:55:00,922.89,923.58,921.96,922.81,4957.0,922.89,923.58,921.96,922.81,4957.0
2024-12-17 11:00:00,923.42,923.76,921.62,923.06,9360.0,923.42,923.76,921.62,923.06,9360.0
2024-12-17 11:05:00,922.9,924.02,921.56,923.96,3501.0,922.9,924.02,921.56,923.96,3501.0
2024-12-17 11:10:00,924.28,926.17,924.23,925.82,9992.0,924.28,926.17,924.23,925.82,9992.0
2024-12-17 11:15:00,925.45,925.78,923.55,923.55,7935.0,925.45,925.78,923.55,923.55,7935.0
2024-12-17 11:20:00,923.51,923.76,922.98,923.76,3673.0,923.51,923.76,922.98,923.76,3673.0
2024-12-17 11:25:00,923.8,924.55,922.95,923.58,5719.0,923.8,924.55,922.95,923.58,5719.0
2024-12-17 11:30:00,923.14,924.0,922.72,924.0,6612.0,923.14,924.0,922.72,924.0,6612.0
2024-12-17 11:35:00,924.23,925.32,923.95,924.9,3299.0,924.23,925.32,923.95,924.9,3299.0
2024-12-17 11:40:00,924.77,924.88,923.73,923.73,3785.0,924.77,924.88,923.73,923.73,3785.0
2024-12-17 11:45:00,923.62,923.62,921.91,921.92,6449.0,923.62,923.62,921.91,921.92,6449.0
2024-12-17 11:50:00,922.0,922.48,920.71,921.52,10977.0,922.0,922.48,920.71,921.52,10977.0
2024-12-17 11:55:00,921.68,922.69,921.18,922.51,5616.0,921.68,922.69,921.18,922.51,5616.0
2024-12-17 12:00:00,922.5,922.5,920.36,920.93,6932.0,922.5,922.5,920.36,920.93,6932.0
2024-12-17 12:05:00,920.86,922.27,920.28,922.11,5779.0,920.86,922.27,920.28,922.11,5779.0
2024-12-17 12:10:00,921.69,921.83,920.9,921.54,4822.0,921.69,921.83,920.9,921.54,4822.0
2024-12-17 12:15:00,921.22,921.5,920.21,921.48,9472.0,921.22,921.5,920.21,921.48,9472.0
2024-12-17 12:20:00,921.25,922.02,921.21,921.49,4664.0,921.25,922.02,921.21,921.49,4664.0
2024-12-17 12:25:00,921.8,923.18,921.45,923.18,4744.0,921.8,923.18,921.45,923.18,4744.0
2024-12-17 12:30:00,923.1,923.1,921.96,922.06,7211.0,923.1,923.1,921.96,922.06,7211.0
2024-12-17 12:35:00,921.93,922.3,921.57,921.91,4157.0,921.93,922.3,921.57,921.91,4157.0
2024-12-17 12:40:00,922.08,922.95,921.88,922.95,3471.0,922.08,922.95,921.88,922.95,3471.0
2024-12-17 12:45:00,922.73,922.76,921.56,921.56,4487.0,922.73,922.76,921.56,921.56,4487.0
2024-12-17 12:50:00,921.53,921.75,921.06,921.38,5350.0,921.53,921.75,921.06,921.38,5350.0
2024-12-17 12:55:00,921.12,921.17,919.96,920.82,7175.0,921.12,921.17,919.96,920.82,7175.0
2024-12-17 13:00:00,920.22,920.28,919.69,919.89,4158.0,920.22,920.28,919.69,919.89,4158.0
2024-12-17 13:05:00,919.83,920.08,919.26,919.26,6955.0,919.83,920.08,919.26,919.26,6955.0
2024-12-17 13:10:00,919.55,920.5,919.55,920.24,6603.0,919.55,920.5,919.55,920.24,6603.0
2024-12-17 13:15:00,920.33,920.56,919.4,919.41,4975.0,920.33,920.56,919.4,919.41,4975.0
2024-12-17 13:20:00,919.32,920.43,919.16,919.96,5386.0,919.32,920.43,919.16,919.96,5386.0
2024-12-17 13:25:00,919.97,920.47,919.82,920.26,4463.0,919.97,920.47,919.82,920.26,4463.0
2024-12-17 13:30:00,920.16,921.78,919.5,921.78,7798.0,920.16,921.78,919.5,921.78,7798.0
2024-12-17 13:35:00,921.93,922.01,920.35,921.01,6739.0,921.93,922.01,920.35,921.01,6739.0
2024-12-17 13:40:00,921.19,922.1,921.18,921.68,3457.0,921.19,922.1,921.18,921.68,3457.0
2024-12-17 13:45:00,921.69,921.98,920.76,920.76,7162.0,921.69,921.98,920.76,920.76,7162.0
2024-12-17 13:50:00,920.58,921.62,920.18,920.2,7273.0,920.58,921.62,920.18,920.2,7273.0
2024-12-17 13:55:00,920.53,921.07,920.0,920.88,5133.0,920.53,921.07,920.0,920.88,5133.0
2024-12-17 14:00:00,921.05,921.05,919.98,920.04,11114.0,921.05,921.05,919.98,920.04,11114.0
2024-12-17 14:05:00,919.66,919.67,918.73,918.73,10783.0,919.66,919.67,918.73,918.73,10783.0
2024-12-17 14:10:00,918.74,919.11,918.2,918.94,6971.0,918.74,919.11,918.2,918.94,6971.0
2024-12-17 14:15:00,918.94,920.45,918.66,919.67,8086.0,918.94,920.45,918.66,919.67,8086.0
2024-12-17 14:20:00,919.84,921.04,919.26,921.04,7878.0,919.84,921.04,919.26,921.04,7878.0
2024-12-17 14:25:00,920.69,921.27,920.4,920.86,7282.0,920.69,921.27,920.4,920.86,7282.0
2024-12-17 14:30:00,920.93,921.21,919.68,920.49,12047.0,920.93,921.21,919.68,920.49,12047.0
2024-12-17 14:35:00,920.54,920.68,918.23,918.45,5651.0,920.54,920.68,918.23,918.45,5651.0
2024-12-17 14:40:00,918.45,919.6,918.35,919.6,8268.0,918.45,919.6,918.35,919.6,8268.0
2024-12-17 14:45:00,919.5,919.5,917.22,917.87,9621.0,919.5,919.5,917.22,917.87,9621.0
2024-12-17 14:50:00,917.87,918.04,917.25,917.81,10868.0,917.87,918.04,917.25,917.81,10868.0
2024-12-17 14:55:00,917.93,918.51,917.73,918.16,5344.0,917.93,918.51,917.73,918.16,5344.0
2024-12-17 15:00:00,918.32,918.8,918.15,918.77,4876.0,918.32,918.8,918.15,918.77,4876.0
2024-12-17 15:05:00,918.63,918.63,917.85,917.85,5722.0,918.63,918.63,917.85,917.85,5722.0
2024-12-17 15:10:00,918.57,918.76,917.51,918.2,7108.0,918.57,918.76,917.51,918.2,7108.0
2024-12-17 15:15:00,918.2,918.2,917.18,917.71,9187.0,918.2,918.2,917.18,917.71,9187.0
2024-12-17 15:20:00,917.82,917.82,916.42,916.53,9719.0,917.82,917.82,916.42,916.53,9719.0
2024-12-17 15:25:00,916.57,918.36,916.57,917.87,6505.0,916.57,918.36,916.57,917.87,6505.0
2024-12-17 15:30:00,917.94,918.37,917.38,917.77,8164.0,917.94,918.37,917.38,917.77,8164.0
2024-12-17 15:35:00,917.5,918.02,917.0,917.95,10169.0,917.5,918.02,917.0,917.95,10169.0
2024-12-17 15:40:00,918.09,918.57,917.49,918.53,8812.0,918.09,918.57,917.49,918.53,8812.0
2024-12-17 15:45:00,918.39,918.43,917.35,917.35,7572.0,918.39,918.43,917.35,917.35,7572.0
2024-12-17 15:50:00,917.65,919.68,917.63,919.59,35278.0,917.65,919.68,917.63,919.59,35278.0
2024-12-17 15:55:00,919.6,920.15,918.54,919.17,55483.0,919.6,920.15,918.54,919.17,55483.0
2024-12-18 09:30:00,919.38,922.44,916.4,917.18,41586.0,919.38,922.44,916.4,917.18,41586.0
2024-12-18 09:35:00,917.16,917.16,912.46,913.46,19943.0,917.16,917.16,912.46,913.46,19943.0
2024-12-18 09:40:00,913.46,915.04,912.8,914.51,10178.0,913.46,915.04,912.8,914.51,10178.0
2024-12-18 09:45:00,914.26,917.91,913.46,916.63,10440.0,914.26,917.91,913.46,916.63,10440.0
2024-12-18 09:50:00,916.5,917.5,915.31,917.48,5099.0,916.5,917.5,915.31,917.48,5099.0
2024-12-18 09:55:00,917.57,919.65,916.73,917.4,13816.0,917.57,919.65,916.73,917.4,13816.0
2024-12-18 10:00:00,917.34,918.11,915.6,918.11,12722.0,917.34,918.11,915.6,918.11,12722.0
2024-12-18 10:05:00,918.4,920.26,918.01,920.25,11263.0,918.4,920.26,918.01,920.25,11263.0
2024-12-18 10:10:00,920.26,921.26,916.01,916.02,17963.0,920.26,921.26,916.01,916.02,17963.0
2024-12-18 10:15:00,916.63,918.4,916.1,918.0,11780.0,916.63,918.4,916.1,918.0,11780.0
2024-12-18 10:20:00,918.13,918.82,916.98,918.81,7227.0,918.13,918.82,916.98,918.81,7227.0
2024-12-18 10:25:00,918.88,918.93,917.0,917.75,4916.0,918.88,918.93,917.0,917.75,4916.0
2024-12-18 10:30:00,918.3,918.98,916.25,916.73,5616.0,918.3,918.98,916.25,916.73,5616.0
2024-12-18 10:35:00,916.55,917.02,915.24,916.2,17233.0,916.55,917.02,915.24,916.2,17233.0
2024-12-18 10:40:00,916.63,916.88,915.7,916.7,8084.0,916.63,916.88,915.7,916.7,8084.0
2024-12-18 10:45:00,916.7,918.92,916.59,918.4,7575.0,916.7,918.92,916.59,918.4,7575.0
2024-12-18 10:50:00,918.92,919.3,918.17,918.4,4779.0,918.92,919.3,918.17,918.4,4779.0
2024-12-18 10:55:00,918.17,919.49,917.37,917.38,10786.0,918.17,919.49,917.37,917.38,10786.0
2024-12-18 11:00:00,917.37,918.93,917.37,917.89,8485.0,917.37,918.93,917.37,917.89,8485.0
2024-12-18 11:05:00,917.89,918.6,917.85,918.22,6780.0,917.89,918.6,917.85,918.22,6780.0
2024-12-18 11:10:00,918.6,918.6,916.59,916.95,5494.0,918.6,918.6,916.59,916.95,5494.0
2024-12-18 11:15:00,916.24,916.99,914.33,914.48,6308.0,916.24,916.99,914.33,914.48,6308.0
2024-12-18 11:20:00,914.6,914.6,913.17,913.7,7171.0,914.6,914.6,913.17,913.7,7171.0
2024-12-18 11:25:00,914.39,914.98,913.48,914.98,3237.0,914.39,914.98,913.48,914.98,3237.0
2024-12-18 11:30:00,914.56,915.75,914.48,915.35,9169.0,914.56,915.75,914.48,915.35,9169.0
2024-12-18 11:35:00,915.75,917.0,915.75,916.95,3558.0,915.75,917.0,915.75,916.95,3558.0
2024-12-18 11:40:00,916.28,917.0,916.28,917.0,4422.0,916.28,917.0,916.28,917.0,4422.0
2024-12-18 11:45:00,916.84,917.45,916.33,916.71,4268.0,916.84,917.45,916.33,916.71,4268.0
2024-12-18 11:50:00,916.58,917.88,916.53,917.37,8971.0,916.58,917.88,916.53,917.37,8971.0
2024-12-18 11:55:00,916.97,918.4,916.8,918.4,5286.0,916.97,918.4,916.8,918.4,5286.0
2024-12-18 12:00:00,918.05,918.05,917.12,917.72,4177.0,918.05,918.05,917.12,917.72,4177.0
2024-12-18 12:05:00,917.77,918.13,917.06,917.59,4289.0,917.77,918.13,917.06,917.59,4289.0
2024-12-18 12:10:00,917.16,917.8,916.71,916.71,2564.0,917.16,917.8,916.71,916.71,2564.0
2024-12-18 12:15:00,917.13,918.2,916.0,918.2,5061.0,917.13,918.2,916.0,918.2,5061.0
2024-12-18 12:20:00,918.47,918.71,917.61,917.79,6072.0,918.47,918.71,917.61,917.79,6072.0
2024-12-18 12:25:00,917.74,918.35,916.82,917.01,5573.0,917.74,918.35,916.82,917.01,5573.0
2024-12-18 12:30:00,917.13,917.84,916.57,917.28,2574.0,917.13,917.84,916.57,917.28,2574.0
2024-12-18 12:35:00,916.8,919.63,916.74,918.07,7379.0,916.8,919.63,916.74,918.07,7379.0
2024-12-18 12:40:00,918.04,918.52,918.0,918.52,3503.0,918.04,918.52,918.0,918.52,3503.0
2024-12-18 12:45:00,918.08,919.0,918.01,918.76,3151.0,918.08,919.0,918.01,918.76,3151.0
2024-12-18 12:50:00,918.89,919.43,918.4,918.94,2741.0,918.89,919.43,918.4,918.94,2741.0
2024-12-18 12:55:00,919.28,919.28,918.37,918.61,3534.0,919.28,919.28,918.37,918.61,3534.0
2024-12-18 13:00:00,918.99,919.18,918.51,919.13,2254.0,918.99,919.18,918.51,919.13,2254.0
2024-12-18 13:05:00,919.25,920.08,919.08,919.82,6347.0,919.25,920.08,919.08,919.82,6347.0
2024-12-18 13:10:00,919.7,920.1,919.58,919.71,2022.0,919.7,920.1,919.58,919.71,2022.0
2024-12-18 13:15:00,919.84,920.06,919.64,919.68,2865.0,919.84,920.06,919.64,919.68,2865.0
2024-12-18 13:20:00,920.09,920.26,919.59,920.0,4467.0,920.09,920.26,919.59,920.0,4467.0
2024-12-18 13:25:00,920.23,920.26,919.4,919.41,4579.0,920.23,920.26,919.4,919.41,4579.0
2024-12-18 13:30:00,919.41,919.96,919.41,919.79,5994.0,919.41,919.96,919.41,919.79,5994.0
2024-12-18 13:35:00,920.02,920.02,919.03,919.04,1815.0,920.02,920.02,919.03,919.04,1815.0
2024-12-18 13:40:00,919.0,919.11,918.5,918.58,2630.0,919.0,919.11,918.5,918.58,2630.0
2024-12-18 13:45:00,918.58,918.85,918.32,918.85,1311.0,918.58,918.85,918.32,918.85,1311.0
2024-12-18 13:50:00,919.07,919.45,918.17,918.6,3667.0,919.07,919.45,918.17,918.6,3667.0
2024-12-18 13:55:00,918.6,919.13,917.43,917.43,3359.0,918.6,919.13,917.43,917.43,3359.0
2024-12-18 14:00:00,917.01,917.06,914.31,914.5,12414.0,917.01,917.06,914.31,914.5,12414.0
2024-12-18 14:05:00,914.68,914.68,911.09,911.24,15011.0,914.68,914.68,911.09,911.24,15011.0
2024-12-18 14:10:00,911.41,913.06,910.77,912.83,13434.0,911.41,913.06,910.77,912.83,13434.0
2024-12-18 14:15:00,912.79,912.79,909.6,910.57,19566.0,912.79,912.79,909.6,910.57,19566.0
2024-12-18 14:20:00,911.07,913.3,910.88,912.17,16990.0,911.07,913.3,910.88,912.17,16990.0
2024-12-18 14:25:00,912.32,912.51,909.7,909.7,14054.0,912.32,912.51,909.7,909.7,14054.0
2024-12-18 14:30:00,909.5,911.26,907.42,910.51,22878.0,909.5,911.26,907.42,910.51,22878.0
2024-12-18 14:35:00,910.47,910.47,907.46,908.49,7596.0,910.47,910.47,907.46,908.49,7596.0
2024-12-18 14:40:00,908.0,909.53,908.0,908.78,8983.0,908.0,909.53,908.0,908.78,8983.0
2024-12-18 14:45:00,909.05,909.83,906.07,907.45,14638.0,909.05,909.83,906.07,907.45,14638.0
2024-12-18 14:50:00,907.83,909.09,906.52,906.52,6871.0,907.83,909.09,906.52,906.52,6871.0
2024-12-18 14:55:00,906.1,907.03,904.99,905.11,13291.0,906.1,907.03,904.99,905.11,13291.0
2024-12-18 15:00:00,905.01,905.1,898.26,899.75,32217.0,905.01,905.1,898.26,899.75,32217.0
2024-12-18 15:05:00,899.95,902.89,898.99,901.18,18156.0,899.95,902.89,898.99,901.18,18156.0
2024-12-18 15:10:00,900.96,901.66,899.33,901.26,15675.0,900.96,901.66,899.33,901.26,15675.0
2024-12-18 15:15:00,901.01,901.45,899.4,901.32,23198.0,901.01,901.45,899.4,901.32,23198.0
2024-12-18 15:20:00,901.07,903.71,900.85,901.17,15772.0,901.07,903.71,900.85,901.17,15772.0
2024-12-18 15:25:00,901.54,901.64,898.72,899.52,21481.0,901.54,901.64,898.72,899.52,21481.0
2024-12-18 15:30:00,899.66,900.97,897.12,897.91,32226.0,899.66,900.97,897.12,897.91,32226.0
2024-12-18 15:35:00,897.69,898.26,891.77,892.35,42001.0,897.69,898.26,891.77,892.35,42001.0
2024-12-18 15:40:00,892.39,892.39,886.61,887.39,56059.0,892.39,892.39,886.61,887.39,56059.0
2024-12-18 15:45:00,887.0,893.81,886.56,893.81,33872.0,887.0,893.81,886.56,893.81,33872.0
2024-12-18 15:50:00,893.12,894.49,890.79,894.21,49922.0,893.12,894.49,890.79,894.21,49922.0
2024-12-18 15:55:00,893.78,894.35,888.76,889.03,101395.0,893.78,894.35,888.76,889.03,101395.0
2024-12-19 09:30:00,908.18,908.95,903.72,904.89,88227.0,908.18,908.95,903.72,904.89,88227.0
2024-12-19 09:35:00,904.89,909.4,904.89,906.76,43264.0,904.89,909.4,904.89,906.76,43264.0
2024-12-19 09:40:00,907.07,912.56,906.68,907.46,42425.0,907.07,912.56,906.68,907.46,42425.0
2024-12-19 09:45:00,907.87,912.63,907.18,910.0,24651.0,907.87,912.63,907.18,910.0,24651.0
2024-12-19 09:50:00,910.02,910.37,906.49,907.2,26689.0,910.02,910.37,906.49,907.2,26689.0
2024-12-19 09:55:00,906.64,908.42,903.02,904.7,19900.0,906.64,908.42,903.02,904.7,19900.0
2024-12-19 10:00:00,903.71,905.84,901.35,902.52,16072.0,903.71,905.84,901.35,902.52,16072.0
2024-12-19 10:05:00,902.73,904.1,901.0,903.35,23529.0,902.73,904.1,901.0,903.35,23529.0
2024-12-19 10:10:00,903.75,906.63,903.27,906.61,26031.0,903.75,906.63,903.27,906.61,26031.0
2024-12-19 10:15:00,906.62,908.1,905.47,907.47,21716.0,906.62,908.1,905.47,907.47,21716.0
2024-12-19 10:20:00,907.15,909.08,905.04,905.42,23759.0,907.15,909.08,905.04,905.42,23759.0
2024-12-19 10:25:00,905.8,907.5,904.18,905.19,12590.0,905.8,907.5,904.18,905.19,12590.0
2024-12-19 10:30:00,905.63,906.37,903.36,904.14,16774.0,905.63,906.37,903.36,904.14,16774.0
2024-12-19 10:35:00,904.54,905.09,901.0,902.56,23026.0,904.54,905.09,901.0,902.56,23026.0
2024-12-19 10:40:00,901.97,904.39,899.7,904.0,16688.0,901.97,904.39,899.7,904.0,16688.0
2024-12-19 10:45:00,903.63,905.56,902.84,905.56,8558.0,903.63,905.56,902.84,905.56,8558.0
2024-12-19 10:50:00,905.56,905.96,903.57,903.97,7995.0,905.56,905.96,903.57,903.97,7995.0
2024-12-19 10:55:00,904.6,906.75,902.77,905.74,17894.0,904.6,906.75,902.77,905.74,17894.0
2024-12-19 11:00:00,905.66,906.04,903.19,904.02,13514.0,905.66,906.04,903.19,904.02,13514.0
2024-12-19 11:05:00,904.16,906.31,903.53,904.13,19623.0,904.16,906.31,903.53,904.13,19623.0
2024-12-19 11:10:00,904.77,905.17,903.0,903.79,19006.0,904.77,905.17,903.0,903.79,19006.0
2024-12-19 11:15:00,903.94,905.9,903.2,903.99,12928.0,903.94,905.9,903.2,903.99,12928.0
2024-12-19 11:20:00,903.73,906.97,903.73,906.72,32341.0,903.73,906.97,903.73,906.72,32341.0
2024-12-19 11:25:00,906.51,907.01,905.2,906.12,17985.0,906.51,907.01,905.2,906.12,17985.0
2024-12-19 11:30:00,905.83,906.63,905.41,905.97,15673.0,905.83,906.63,905.41,905.97,15673.0
2024-12-19 11:35:00,905.58,907.24,905.0,907.1,5418.0,905.58,907.24,905.0,907.1,5418.0
2024-12-19 11:40:00,907.1,907.1,905.83,906.25,5017.0,907.1,907.1,905.83,906.25,5017.0
2024-12-19 11:45:00,906.67,906.86,906.02,906.52,9034.0,906.67,906.86,906.02,906.52,9034.0
2024-12-19 11:50:00,906.83,906.98,905.37,905.91,9345.0,906.83,906.98,905.37,905.91,9345.0
2024-12-19 11:55:00,905.74,907.07,904.64,905.27,8115.0,905.74,907.07,904.64,905.27,8115.0
2024-12-19 12:00:00,905.81,906.17,905.19,905.73,7228.0,905.81,906.17,905.19,905.73,7228.0
2024-12-19 12:05:00,905.63,906.17,905.15,905.84,3784.0,905.63,906.17,905.15,905.84,3784.0
2024-12-19 12:10:00,906.12,906.12,904.02,904.4,5854.0,906.12,906.12,904.02,904.4,5854.0
2024-12-19 12:15:00,904.03,904.47,903.39,903.4,5756.0,904.03,904.47,903.39,903.4,5756.0
2024-12-19 12:20:00,903.47,903.81,902.0,902.83,4693.0,903.47,903.81,902.0,902.83,4693.0
2024-12-19 12:25:00,902.98,903.17,901.11,901.38,6121.0,902.98,903.17,901.11,901.38,6121.0
2024-12-19 12:30:00,902.04,902.29,899.5,899.95,10202.0,902.04,902.29,899.5,899.95,10202.0
2024-12-19 12:35:00,899.88,901.2,899.0,901.02,23193.0,899.88,901.2,899.0,901.02,23193.0
2024-12-19 12:40:00,901.0,903.02,900.64,902.09,7037.0,901.0,903.02,900.64,902.09,7037.0
2024-12-19 12:45:00,902.22,903.29,902.05,902.65,2986.0,902.22,903.29,902.05,902.65,2986.0
2024-12-19 12:50:00,902.4,902.89,901.64,902.89,9515.0,902.4,902.89,901.64,902.89,9515.0
2024-12-19 12:55:00,902.24,905.01,902.23,904.99,9820.0,902.24,905.01,902.23,904.99,9820.0
2024-12-19 13:00:00,904.66,904.66,902.3,902.31,4858.0,904.66,904.66,902.3,902.31,4858.0
2024-12-19 13:05:00,902.05,903.0,901.12,902.55,4760.0,902.05,903.0,901.12,902.55,4760.0
2024-12-19 13:10:00,902.5,903.05,902.03,902.95,3557.0,902.5,903.05,902.03,902.95,3557.0
2024-12-19 13:15:00,903.42,904.42,903.16,903.65,3453.0,903.42,904.42,903.16,903.65,3453.0
2024-12-19 13:20:00,904.05,904.91,903.65,904.21,9080.0,904.05,904.91,903.65,904.21,9080.0
2024-12-19 13:25:00,904.53,905.05,904.34,905.0,18821.0,904.53,905.05,904.34,905.0,18821.0
2024-12-19 13:30:00,904.99,908.0,904.39,906.16,10930.0,904.99,908.0,904.39,906.16,10930.0
2024-12-19 13:35:00,906.74,908.72,906.74,907.58,13066.0,906.74,908.72,906.74,907.58,13066.0
2024-12-19 13:40:00,907.36,907.75,906.51,906.75,6412.0,907.36,907.75,906.51,906.75,6412.0
2024-12-19 13:45:00,906.75,907.97,906.28,907.76,9380.0,906.75,907.97,906.28,907.76,9380.0
2024-12-19 13:50:00,907.86,908.5,907.5,907.65,7517.0,907.86,908.5,907.5,907.65,7517.0
2024-12-19 13:55:00,907.65,909.87,907.35,909.76,6237.0,907.65,909.87,907.35,909.76,6237.0
2024-12-19 14:00:00,909.74,910.43,908.62,908.76,15909.0,909.74,910.43,908.62,908.76,15909.0
2024-12-19 14:05:00,908.76,909.19,907.83,908.44,5829.0,908.76,909.19,907.83,908.44,5829.0
2024-12-19 14:10:00,908.39,908.4,907.14,908.0,4069.0,908.39,908.4,907.14,908.0,4069.0
2024-12-19 14:15:00,907.99,908.47,907.44,907.97,4700.0,907.99,908.47,907.44,907.97,4700.0
2024-12-19 14:20:00,907.55,907.97,906.38,907.88,5629.0,907.55,907.97,906.38,907.88,5629.0
2024-12-19 14:25:00,907.71,908.01,907.16,907.17,3400.0,907.71,908.01,907.16,907.17,3400.0
2024-12-19 14:30:00,907.22,907.66,906.66,907.66,5441.0,907.22,907.66,906.66,907.66,5441.0
2024-12-19 14:35:00,907.25,907.58,906.49,906.9,3878.0,907.25,907.58,906.49,906.9,3878.0
2024-12-19 14:40:00,906.4,907.43,906.29,907.19,5820.0,906.4,907.43,906.29,907.19,5820.0
2024-12-19 14:45:00,907.19,907.36,906.47,906.56,6947.0,907.19,907.36,906.47,906.56,6947.0
2024-12-19 14:50:00,906.75,907.37,905.5,905.5,7900.0,906.75,907.37,905.5,905.5,7900.0
2024-12-19 14:55:00,905.56,906.99,905.56,906.6,10951.0,905.56,906.99,905.56,906.6,10951.0
2024-12-19 15:00:00,906.45,907.18,905.76,906.3,10426.0,906.45,907.18,905.76,906.3,10426.0
2024-12-19 15:05:00,906.46,906.53,905.77,905.88,6038.0,906.46,906.53,905.77,905.88,6038.0
2024-12-19 15:10:00,905.97,906.57,904.7,905.92,6306.0,905.97,906.57,904.7,905.92,6306.0
2024-12-19 15:15:00,906.41,908.14,906.24,907.77,9883.0,906.41,908.14,906.24,907.77,9883.0
2024-12-19 15:20:00,907.96,909.41,907.8,908.78,15585.0,907.96,909.41,907.8,908.78,15585.0
2024-12-19 15:25:00,908.74,908.74,907.93,908.74,17407.0,908.74,908.74,907.93,908.74,17407.0
2024-12-19 15:30:00,908.79,909.23,906.52,906.74,12772.0,908.79,909.23,906.52,906.74,12772.0
2024-12-19 15:35:00,906.38,907.55,903.95,907.55,14910.0,906.38,907.55,903.95,907.55,14910.0
2024-12-19 15:40:00,906.99,907.89,905.94,906.59,9655.0,906.99,907.89,905.94,906.59,9655.0
2024-12-19 15:45:00,906.46,907.22,905.42,905.62,16335.0,906.46,907.22,905.42,905.62,16335.0
2024-12-19 15:50:00,905.48,905.48,902.21,902.81,33759.0,905.48,905.48,902.21,902.81,33759.0
2024-12-19 15:55:00,903.07,905.0,902.02,902.02,62729.0,903.07,905.0,902.02,902.02,62729.0
2024-12-20 09:30:00,892.35,897.59,890.48,897.2,564579.0,892.35,897.59,890.48,897.2,564579.0
2024-12-20 09:35:00,898.1,901.88,895.25,901.87,25754.0,898.1,901.88,895.25,901.87,25754.0
2024-12-20 09:40:00,901.02,901.1,896.99,896.99,23506.0,901.02,901.1,896.99,896.99,23506.0
2024-12-20 09:45:00,897.65,900.06,894.84,895.01,19012.0,897.65,900.06,894.84,895.01,19012.0
2024-12-20 09:50:00,894.76,895.49,892.0,894.62,12873.0,894.76,895.49,892.0,894.62,12873.0
2024-12-20 09:55:00,894.78,895.98,894.47,895.19,12379.0,894.78,895.98,894.47,895.19,12379.0
2024-12-20 10:00:00,895.2,897.51,895.2,897.32,9191.0,895.2,897.51,895.2,897.32,9191.0
2024-12-20 10:05:00,897.25,899.44,897.09,897.32,10158.0,897.25,899.44,897.09,897.32,10158.0
2024-12-20 10:10:00,897.09,899.35,895.64,899.25,15788.0,897.09,899.35,895.64,899.25,15788.0
2024-12-20 10:15:00,899.14,899.82,898.45,898.91,5716.0,899.14,899.82,898.45,898.91,5716.0
2024-12-20 10:20:00,899.12,900.28,898.6,900.28,7141.0,899.12,900.28,898.6,900.28,7141.0
2024-12-20 10:25:00,900.5,905.0,900.5,904.9,12715.0,900.5,905.0,900.5,904.9,12715.0
2024-12-20 10:30:00,904.79,905.8,903.62,904.02,8598.0,904.79,905.8,903.62,904.02,8598.0
2024-12-20 10:35:00,904.08,906.5,903.12,906.1,19500.0,904.08,906.5,903.12,906.1,19500.0
2024-12-20 10:40:00,906.0,906.2,904.46,905.01,11853.0,906.0,906.2,904.46,905.01,11853.0
2024-12-20 10:45:00,905.1,905.1,903.5,903.8,9321.0,905.1,905.1,903.5,903.8,9321.0
2024-12-20 10:50:00,904.02,904.66,903.13,904.66,3799.0,904.02,904.66,903.13,904.66,3799.0
2024-12-20 10:55:00,904.32,904.98,903.56,904.45,5612.0,904.32,904.98,903.56,904.45,5612.0
2024-12-20 11:00:00,904.48,907.5,904.41,907.44,10719.0,904.48,907.5,904.41,907.44,10719.0
2024-12-20 11:05:00,908.36,909.37,906.92,908.35,8146.0,908.36,909.37,906.92,908.35,8146.0
2024-12-20 11:10:00,908.03,909.36,907.26,909.03,12208.0,908.03,909.36,907.26,909.03,12208.0
2024-12-20 11:15:00,909.03,910.32,908.14,910.01,10472.0,909.03,910.32,908.14,910.01,10472.0
2024-12-20 11:20:00,910.02,911.98,909.89,910.78,9970.0,910.02,911.98,909.89,910.78,9970.0
2024-12-20 11:25:00,910.71,911.2,909.63,910.37,7179.0,910.71,911.2,909.63,910.37,7179.0
2024-12-20 11:30:00,910.99,912.33,910.98,911.5,7549.0,910.99,912.33,910.98,911.5,7549.0
2024-12-20 11:35:00,911.29,915.09,911.28,914.88,21774.0,911.29,915.09,911.28,914.88,21774.0
2024-12-20 11:40:00,914.65,918.33,914.56,917.94,14292.0,914.65,918.33,914.56,917.94,14292.0
2024-12-20 11:45:00,918.2,918.2,915.0,915.08,15521.0,918.2,918.2,915.0,915.08,15521.0
2024-12-20 11:50:00,915.19,915.99,912.9,914.44,34076.0,915.19,915.99,912.9,914.44,34076.0
2024-12-20 11:55:00,914.82,917.58,914.82,916.94,11316.0,914.82,917.58,914.82,916.94,11316.0
2024-12-20 12:00:00,916.95,918.0,916.15,916.16,9996.0,916.95,918.0,916.15,916.16,9996.0
2024-12-20 12:05:00,916.16,916.7,915.12,915.82,20377.0,916.16,916.7,915.12,915.82,20377.0
2024-12-20 12:10:00,916.16,916.6,915.57,915.92,7563.0,916.16,916.6,915.57,915.92,7563.0
2024-12-20 12:15:00,915.92,917.06,915.1,916.54,8358.0,915.92,917.06,915.1,916.54,8358.0
2024-12-20 12:20:00,916.47,917.69,916.15,917.08,7204.0,916.47,917.69,916.15,917.08,7204.0
2024-12-20 12:25:00,917.4,919.65,917.39,919.19,17504.0,917.4,919.65,917.39,919.19,17504.0
2024-12-20 12:30:00,919.18,919.66,916.45,916.97,12258.0,919.18,919.66,916.45,916.97,12258.0
2024-12-20 12:35:00,917.18,918.86,916.9,918.46,10724.0,917.18,918.86,916.9,918.46,10724.0
2024-12-20 12:40:00,918.16,918.86,917.9,918.23,4485.0,918.16,918.86,917.9,918.23,4485.0
2024-12-20 12:45:00,918.36,919.69,918.18,919.69,7377.0,918.36,919.69,918.18,919.69,7377.0
2024-12-20 12:50:00,919.91,919.93,917.64,918.83,7146.0,919.91,919.93,917.64,918.83,7146.0
2024-12-20 12:55:00,919.57,919.58,917.21,917.98,7636.0,919.57,919.58,917.21,917.98,7636.0
2024-12-20 13:00:00,917.26,918.0,915.96,916.46,12502.0,917.26,918.0,915.96,916.46,12502.0
2024-12-20 13:05:00,916.46,916.46,915.0,915.47,11371.0,916.46,916.46,915.0,915.47,11371.0
2024-12-20 13:10:00,915.33,915.84,914.16,915.19,9129.0,915.33,915.84,914.16,915.19,9129.0
2024-12-20 13:15:00,915.0,915.3,913.24,915.24,9494.0,915.0,915.3,913.24,915.24,9494.0
2024-12-20 13:20:00,915.3,915.3,913.11,914.02,11760.0,915.3,915.3,913.11,914.02,11760.0
2024-12-20 13:25:00,913.37,914.67,913.37,913.85,5860.0,913.37,914.67,913.37,913.85,5860.0
2024-12-20 13:30:00,913.94,915.3,913.94,914.01,10195.0,913.94,915.3,913.94,914.01,10195.0
2024-12-20 13:35:00,914.89,915.33,914.38,914.46,5585.0,914.89,915.33,914.38,914.46,5585.0
2024-12-20 13:40:00,914.89,914.89,913.24,913.52,4638.0,914.89,914.89,913.24,913.52,4638.0
2024-12-20 13:45:00,913.14,913.2,912.39,912.81,7182.0,913.14,913.2,912.39,912.81,7182.0
2024-12-20 13:50:00,912.96,913.99,912.54,913.79,4001.0,912.96,913.99,912.54,913.79,4001.0
2024-12-20 13:55:00,913.99,914.89,913.68,914.05,11445.0,913.99,914.89,913.68,914.05,11445.0
2024-12-20 14:00:00,913.02,913.66,912.91,912.91,2818.0,913.02,913.66,912.91,912.91,2818.0
2024-12-20 14:05:00,913.02,913.51,910.91,911.83,12168.0,913.02,913.51,910.91,911.83,12168.0
2024-12-20 14:10:00,911.83,911.9,910.78,911.43,2604.0,911.83,911.9,910.78,911.43,2604.0
2024-12-20 14:15:00,911.11,912.65,910.52,911.61,10400.0,911.11,912.65,910.52,911.61,10400.0
2024-12-20 14:20:00,911.45,913.93,911.45,913.93,10932.0,911.45,913.93,911.45,913.93,10932.0
2024-12-20 14:25:00,913.72,914.18,912.64,914.18,8020.0,913.72,914.18,912.64,914.18,8020.0
2024-12-20 14:30:00,913.87,914.99,913.86,914.32,7328.0,913.87,914.99,913.86,914.32,7328.0
2024-12-20 14:35:00,914.5,914.88,914.42,914.42,1416.0,914.5,914.88,914.42,914.42,1416.0
2024-12-20 14:40:00,914.08,914.08,913.23,913.25,4548.0,914.08,914.08,913.23,913.25,4548.0
2024-12-20 14:45:00,913.71,913.97,912.56,912.56,7796.0,913.71,913.97,912.56,912.56,7796.0
2024-12-20 14:50:00,912.84,912.95,911.61,912.04,8737.0,912.84,912.95,911.61,912.04,8737.0
2024-12-20 14:55:00,912.03,913.0,912.0,912.39,8592.0,912.03,913.0,912.0,912.39,8592.0
2024-12-20 15:00:00,912.39,912.8,911.9,911.95,9093.0,912.39,912.8,911.9,911.95,9093.0
2024-12-20 15:05:00,911.64,911.95,911.3,911.7,5872.0,911.64,911.95,911.3,911.7,5872.0
2024-12-20 15:10:00,911.7,911.98,911.18,911.63,4632.0,911.7,911.98,911.18,911.63,4632.0
2024-12-20 15:15:00,911.53,913.0,911.12,912.9,15879.0,911.53,913.0,911.12,912.9,15879.0
2024-12-20 15:20:00,912.38,912.93,911.78,912.34,6423.0,912.38,912.93,911.78,912.34,6423.0
2024-12-20 15:25:00,912.05,912.93,911.65,912.54,7906.0,912.05,912.93,911.65,912.54,7906.0
2024-12-20 15:30:00,912.57,912.57,907.35,907.56,27818.0,912.57,912.57,907.35,907.56,27818.0
2024-12-20 15:35:00,907.56,909.52,907.21,909.02,7860.0,907.56,909.52,907.21,909.02,7860.0
2024-12-20 15:40:00,909.06,910.34,909.01,910.08,8093.0,909.06,910.34,909.01,910.08,8093.0
2024-12-20 15:45:00,910.01,912.22,910.01,911.17,11092.0,910.01,912.22,910.01,911.17,11092.0
2024-12-20 15:50:00,910.52,910.52,906.62,908.23,37820.0,910.52,910.52,906.62,908.23,37820.0
2024-12-20 15:55:00,907.81,909.72,907.41,909.05,63080.0,907.81,909.72,907.41,909.05,63080.0
2024-12-23 09:30:00,913.42,915.0,910.01,910.06,54127.0,913.42,915.0,910.01,910.06,54127.0
2024-12-23 09:35:00,910.0,910.8,906.91,910.8,12501.0,910.0,910.8,906.91,910.8,12501.0
2024-12-23 09:40:00,909.6,910.0,904.0,905.02,14460.0,909.6,910.0,904.0,905.02,14460.0
2024-12-23 09:45:00,905.07,905.49,902.38,902.58,10861.0,905.07,905.49,902.38,902.58,10861.0
2024-12-23 09:50:00,902.91,902.99,900.42,902.49,16246.0,902.91,902.99,900.42,902.49,16246.0
2024-12-23 09:55:00,902.25,903.1,901.0,902.58,15050.0,902.25,903.1,901.0,902.58,15050.0
2024-12-23 10:00:00,903.11,903.11,900.74,901.61,16830.0,903.11,903.11,900.74,901.61,16830.0
2024-12-23 10:05:00,901.0,902.4,899.55,899.97,11978.0,901.0,902.4,899.55,899.97,11978.0
2024-12-23 10:10:00,899.97,903.05,899.33,902.4,8019.0,899.97,903.05,899.33,902.4,8019.0
2024-12-23 10:15:00,902.59,903.25,901.05,901.15,7144.0,902.59,903.25,901.05,901.15,7144.0
2024-12-23 10:20:00,901.85,903.7,901.39,901.98,7416.0,901.85,903.7,901.39,901.98,7416.0
2024-12-23 10:25:00,901.5,902.17,900.28,900.45,7302.0,901.5,902.17,900.28,900.45,7302.0
2024-12-23 10:30:00,900.51,901.01,899.63,900.28,5673.0,900.51,901.01,899.63,900.28,5673.0
2024-12-23 10:35:00,900.15,902.26,899.1,901.6,4763.0,900.15,902.26,899.1,901.6,4763.0
2024-12-23 10:40:00,902.0,902.99,901.68,901.9,11939.0,902.0,902.99,901.68,901.9,11939.0
2024-12-23 10:45:00,901.9,903.18,901.76,902.87,4868.0,901.9,903.18,901.76,902.87,4868.0
2024-12-23 10:50:00,902.98,903.61,902.75,903.2,13343.0,902.98,903.61,902.75,903.2,13343.0
2024-12-23 10:55:00,903.51,904.62,902.81,902.81,7829.0,903.51,904.62,902.81,902.81,7829.0
2024-12-23 11:00:00,903.41,905.21,903.41,905.21,5405.0,903.41,905.21,903.41,905.21,5405.0
2024-12-23 11:05:00,905.5,905.62,904.79,905.04,5116.0,905.5,905.62,904.79,905.04,5116.0
2024-12-23 11:10:00,905.47,905.78,904.49,905.0,6132.0,905.47,905.78,904.49,905.0,6132.0
2024-12-23 11:15:00,904.99,906.99,904.91,906.99,6706.0,904.99,906.99,904.91,906.99,6706.0
2024-12-23 11:20:00,906.9,907.85,906.9,907.24,15268.0,906.9,907.85,906.9,907.24,15268.0
2024-12-23 11:25:00,906.55,907.96,906.55,907.55,6485.0,906.55,907.96,906.55,907.55,6485.0
2024-12-23 11:30:00,907.7,907.99,906.93,907.99,18481.0,907.7,907.99,906.93,907.99,18481.0
2024-12-23 11:35:00,907.99,908.62,907.59,908.08,9871.0,907.99,908.62,907.59,908.08,9871.0
2024-12-23 11:40:00,908.06,910.0,907.99,910.0,6964.0,908.06,910.0,907.99,910.0,6964.0
2024-12-23 11:45:00,910.1,910.83,909.42,909.5,13115.0,910.1,910.83,909.42,909.5,13115.0
2024-12-23 11:50:00,909.85,910.71,909.78,910.16,2007.0,909.85,910.71,909.78,910.16,2007.0
2024-12-23 11:55:00,910.52,910.83,910.16,910.16,6905.0,910.52,910.83,910.16,910.16,6905.0
2024-12-23 12:00:00,910.61,911.72,910.58,911.21,5030.0,910.61,911.72,910.58,911.21,5030.0
2024-12-23 12:05:00,910.82,911.21,909.59,910.03,3720.0,910.82,911.21,909.59,910.03,3720.0
2024-12-23 12:10:00,909.74,910.52,909.56,910.14,4424.0,909.74,910.52,909.56,910.14,4424.0
2024-12-23 12:15:00,910.1,910.11,908.45,909.59,11737.0,910.1,910.11,908.45,909.59,11737.0
2024-12-23 12:20:00,909.69,910.0,908.73,910.0,4730.0,909.69,910.0,908.73,910.0,4730.0
2024-12-23 12:25:00,910.14,911.29,910.14,910.79,8795.0,910.14,911.29,910.14,910.79,8795.0
2024-12-23 12:30:00,910.65,910.65,910.41,910.6,1000.0,910.65,910.65,910.41,910.6,1000.0
2024-12-23 12:35:00,910.27,911.31,909.83,911.31,4760.0,910.27,911.31,909.83,911.31,4760.0
2024-12-23 12:40:00,911.06,911.72,910.7,910.98,5915.0,911.06,911.72,910.7,910.98,5915.0
2024-12-23 12:45:00,910.98,911.29,910.48,911.02,10924.0,910.98,911.29,910.48,911.02,10924.0
2024-12-23 12:50:00,911.25,911.25,910.28,911.06,7399.0,911.25,911.25,910.28,911.06,7399.0
2024-12-23 12:55:00,910.7,910.78,909.57,909.57,5087.0,910.7,910.78,909.57,909.57,5087.0
2024-12-23 13:00:00,909.21,910.38,909.21,909.66,3700.0,909.21,910.38,909.21,909.66,3700.0
2024-12-23 13:05:00,910.55,912.98,910.55,912.09,3215.0,910.55,912.98,910.55,912.09,3215.0
2024-12-23 13:10:00,911.88,912.88,911.72,912.41,2144.0,911.88,912.88,911.72,912.41,2144.0
2024-12-23 13:15:00,912.44,912.65,910.9,911.71,1943.0,912.44,912.65,910.9,911.71,1943.0
2024-12-23 13:20:00,912.03,912.14,911.29,911.29,3672.0,912.03,912.14,911.29,911.29,3672.0
2024-12-23 13:25:00,911.61,912.04,911.2,911.65,2713.0,911.61,912.04,911.2,911.65,2713.0
2024-12-23 13:30:00,911.76,912.71,911.33,912.26,6279.0,911.76,912.71,911.33,912.26,6279.0
2024-12-23 13:35:00,912.44,913.25,912.28,913.25,2879.0,912.44,913.25,912.28,913.25,2879.0
2024-12-23 13:40:00,913.75,913.76,912.96,913.19,2954.0,913.75,913.76,912.96,913.19,2954.0
2024-12-23 13:45:00,913.16,913.38,912.65,913.38,3434.0,913.16,913.38,912.65,913.38,3434.0
2024-12-23 13:50:00,913.34,914.86,913.34,913.94,13205.0,913.34,914.86,913.34,913.94,13205.0
2024-12-23 13:55:00,913.88,914.28,913.3,914.09,5636.0,913.88,914.28,913.3,914.09,5636.0
2024-12-23 14:00:00,914.26,914.82,914.09,914.77,7737.0,914.26,914.82,914.09,914.77,7737.0
2024-12-23 14:05:00,914.52,915.0,913.62,913.62,16143.0,914.52,915.0,913.62,913.62,16143.0
2024-12-23 14:10:00,913.64,914.69,913.6,914.69,4313.0,913.64,914.69,913.6,914.69,4313.0
2024-12-23 14:15:00,914.7,915.0,914.19,914.21,6993.0,914.7,915.0,914.19,914.21,6993.0
2024-12-23 14:20:00,914.28,915.0,914.28,914.75,3495.0,914.28,915.0,914.28,914.75,3495.0
2024-12-23 14:25:00,914.82,914.89,913.97,914.37,4735.0,914.82,914.89,913.97,914.37,4735.0
2024-12-23 14:30:00,914.34,914.58,913.93,914.21,3461.0,914.34,914.58,913.93,914.21,3461.0
2024-12-23 14:35:00,914.28,914.29,913.05,913.14,8462.0,914.28,914.29,913.05,913.14,8462.0
2024-12-23 14:40:00,913.25,913.76,912.97,913.42,5679.0,913.25,913.76,912.97,913.42,5679.0
2024-12-23 14:45:00,913.27,913.99,912.88,912.97,6833.0,913.27,913.99,912.88,912.97,6833.0
2024-12-23 14:50:00,912.63,912.67,911.03,911.88,3981.0,912.63,912.67,911.03,911.88,3981.0
2024-12-23 14:55:00,911.26,911.96,910.9,910.9,5692.0,911.26,911.96,910.9,910.9,5692.0
2024-12-23 15:00:00,910.97,911.46,910.29,910.64,3420.0,910.97,911.46,910.29,910.64,3420.0
2024-12-23 15:05:00,910.52,910.58,908.74,909.58,8776.0,910.52,910.58,908.74,909.58,8776.0
2024-12-23 15:10:00,909.19,910.02,907.52,910.02,18801.0,909.19,910.02,907.52,910.02,18801.0
2024-12-23 15:15:00,910.06,910.06,908.78,909.69,6175.0,910.06,910.06,908.78,909.69,6175.0
2024-12-23 15:20:00,910.0,910.49,909.33,909.75,16109.0,910.0,910.49,909.33,909.75,16109.0
2024-12-23 15:25:00,909.89,910.39,909.57,909.74,6006.0,909.89,910.39,909.57,909.74,6006.0
2024-12-23 15:30:00,910.01,910.91,909.68,910.1,7406.0,910.01,910.91,909.68,910.1,7406.0
2024-12-23 15:35:00,910.27,911.03,909.0,909.16,9681.0,910.27,911.03,909.0,909.16,9681.0
2024-12-23 15:40:00,909.02,910.91,909.02,910.4,7545.0,909.02,910.91,909.02,910.4,7545.0
2024-12-23 15:45:00,909.93,911.25,909.92,910.39,8278.0,909.93,911.25,909.92,910.39,8278.0
2024-12-23 15:50:00,910.73,911.25,909.12,910.57,15317.0,910.73,911.25,909.12,910.57,15317.0
2024-12-23 15:55:00,910.16,912.0,910.16,911.52,60342.0,910.16,912.0,910.16,911.52,60342.0
2024-12-24 09:30:00,915.0,916.4,911.8,912.14,45948.0,915.0,916.4,911.8,912.14,45948.0
2024-12-24 09:35:00,912.52,914.48,912.1,914.43,22395.0,912.52,914.48,912.1,914.43,22395.0
2024-12-24 09:40:00,913.96,915.0,911.75,913.07,15413.0,913.96,915.0,911.75,913.07,15413.0
2024-12-24 09:45:00,912.63,913.26,911.7,912.94,7821.0,912.63,913.26,911.7,912.94,7821.0
2024-12-24 09:50:00,912.42,915.25,912.41,915.02,22219.0,912.42,915.25,912.41,915.02,22219.0
2024-12-24 09:55:00,914.96,915.52,914.68,915.27,40442.0,914.96,915.52,914.68,915.27,40442.0
2024-12-24 10:00:00,915.26,915.5,913.72,915.15,18315.0,915.26,915.5,913.72,915.15,18315.0
2024-12-24 10:05:00,915.03,915.3,914.02,914.11,8023.0,915.03,915.3,914.02,914.11,8023.0
2024-12-24 10:10:00,914.31,915.06,914.25,914.36,17698.0,914.31,915.06,914.25,914.36,17698.0
2024-12-24 10:15:00,914.74,915.0,914.16,914.17,7081.0,914.74,915.0,914.16,914.17,7081.0
2024-12-24 10:20:00,914.49,921.38,913.93,918.54,59903.0,914.49,921.38,913.93,918.54,59903.0
2024-12-24 10:25:00,918.76,919.09,917.47,918.24,11498.0,918.76,919.09,917.47,918.24,11498.0
2024-12-24 10:30:00,918.56,920.0,918.21,919.96,19334.0,918.56,920.0,918.21,919.96,19334.0
2024-12-24 10:35:00,919.64,920.84,919.01,919.38,18281.0,919.64,920.84,919.01,919.38,18281.0
2024-12-24 10:40:00,919.26,920.45,919.06,920.09,12094.0,919.26,920.45,919.06,920.09,12094.0
2024-12-24 10:45:00,920.25,921.13,919.86,921.01,42605.0,920.25,921.13,919.86,921.01,42605.0
2024-12-24 10:50:00,921.0,921.17,919.38,919.4,11300.0,921.0,921.17,919.38,919.4,11300.0
2024-12-24 10:55:00,919.22,920.8,919.22,920.64,42488.0,919.22,920.8,919.22,920.64,42488.0
2024-12-24 11:00:00,920.38,925.42,920.05,924.61,30391.0,920.38,925.42,920.05,924.61,30391.0
2024-12-24 11:05:00,925.04,925.55,924.11,924.59,18156.0,925.04,925.55,924.11,924.59,18156.0
2024-12-24 11:10:00,924.59,928.3,923.3,928.3,39793.0,924.59,928.3,923.3,928.3,39793.0
2024-12-24 11:15:00,928.3,929.48,926.79,929.2,31290.0,928.3,929.48,926.79,929.2,31290.0
2024-12-24 11:20:00,928.99,931.72,928.84,931.22,30470.0,928.99,931.72,928.84,931.22,30470.0
2024-12-24 11:25:00,931.14,931.72,930.04,931.59,28575.0,931.14,931.72,930.04,931.59,28575.0
2024-12-24 11:30:00,931.65,933.92,931.05,933.23,37925.0,931.65,933.92,931.05,933.23,37925.0
2024-12-24 11:35:00,933.1,934.24,931.61,933.1,70350.0,933.1,934.24,931.61,933.1,70350.0
2024-12-24 11:40:00,932.95,934.67,932.71,933.72,17026.0,932.95,934.67,932.71,933.72,17026.0
2024-12-24 11:45:00,934.05,935.77,933.0,934.88,18584.0,934.05,935.77,933.0,934.88,18584.0
2024-12-24 11:50:00,934.88,935.58,932.6,932.73,14966.0,934.88,935.58,932.6,932.73,14966.0
2024-12-24 11:55:00,932.56,935.0,932.43,933.17,16508.0,932.56,935.0,932.43,933.17,16508.0
2024-12-24 12:00:00,933.25,935.85,933.25,934.56,20317.0,933.25,935.85,933.25,934.56,20317.0
2024-12-24 12:05:00,934.45,935.45,933.61,935.1,22110.0,934.45,935.45,933.61,935.1,22110.0
2024-12-24 12:10:00,935.04,935.85,934.03,934.96,16594.0,935.04,935.85,934.03,934.96,16594.0
2024-12-24 12:15:00,934.63,934.96,930.61,931.13,15287.0,934.63,934.96,930.61,931.13,15287.0
2024-12-24 12:20:00,930.71,931.05,930.0,930.54,10850.0,930.71,931.05,930.0,930.54,10850.0
2024-12-24 12:25:00,930.42,932.67,930.42,931.85,17966.0,930.42,932.67,930.42,931.85,17966.0
2024-12-24 12:30:00,931.69,932.32,930.42,931.98,14099.0,931.69,932.32,930.42,931.98,14099.0
2024-12-24 12:35:00,931.93,932.33,930.45,931.31,24906.0,931.93,932.33,930.45,931.31,24906.0
2024-12-24 12:40:00,931.16,931.33,930.11,930.12,9601.0,931.16,931.33,930.11,930.12,9601.0
2024-12-24 12:45:00,930.29,932.97,929.89,932.78,23595.0,930.29,932.97,929.89,932.78,23595.0
2024-12-24 12:50:00,932.99,933.26,932.08,932.58,28420.0,932.99,933.26,932.08,932.58,28420.0
2024-12-24 12:55:00,932.52,932.58,930.18,931.66,46092.0,932.52,932.58,930.18,931.66,46092.0
2024-12-26 09:30:00,928.4,929.29,921.51,924.96,93413.0,928.4,929.29,921.51,924.96,93413.0
2024-12-26 09:35:00,925.58,928.3,924.53,928.09,24810.0,925.58,928.3,924.53,928.09,24810.0
2024-12-26 09:40:00,927.31,930.49,927.19,927.33,23368.0,927.31,930.49,927.19,927.33,23368.0
2024-12-26 09:45:00,927.41,929.41,926.4,926.86,13952.0,927.41,929.41,926.4,926.86,13952.0
2024-12-26 09:50:00,926.39,926.79,921.51,921.97,42763.0,926.39,926.79,921.51,921.97,42763.0
2024-12-26 09:55:00,922.39,924.35,922.0,923.05,19554.0,922.39,924.35,922.0,923.05,19554.0
2024-12-26 10:00:00,923.04,925.6,922.82,924.76,13711.0,923.04,925.6,922.82,924.76,13711.0
2024-12-26 10:05:00,924.76,925.07,921.89,921.89,23296.0,924.76,925.07,921.89,921.89,23296.0
2024-12-26 10:10:00,921.85,924.31,921.85,924.0,19419.0,921.85,924.31,921.85,924.0,19419.0
2024-12-26 10:15:00,923.68,924.72,923.01,923.71,9935.0,923.68,924.72,923.01,923.71,9935.0
2024-12-26 10:20:00,923.32,924.52,923.02,924.32,10820.0,923.32,924.52,923.02,924.32,10820.0
2024-12-26 10:25:00,924.45,925.87,923.47,923.88,13282.0,924.45,925.87,923.47,923.88,13282.0
2024-12-26 10:30:00,923.96,924.49,922.59,923.02,33068.0,923.96,924.49,922.59,923.02,33068.0
2024-12-26 10:35:00,923.02,923.39,922.75,923.23,5086.0,923.02,923.39,922.75,923.23,5086.0
2024-12-26 10:40:00,923.23,923.23,921.0,921.17,21633.0,923.23,923.23,921.0,921.17,21633.0
2024-12-26 10:45:00,921.45,921.45,919.3,919.3,21992.0,921.45,921.45,919.3,919.3,21992.0
2024-12-26 10:50:00,919.5,919.9,917.98,917.98,26191.0,919.5,919.9,917.98,917.98,26191.0
2024-12-26 10:55:00,918.03,918.48,916.22,917.93,27193.0,918.03,918.48,916.22,917.93,27193.0
2024-12-26 11:00:00,917.75,918.62,917.0,918.28,8740.0,917.75,918.62,917.0,918.28,8740.0
2024-12-26 11:05:00,918.28,918.4,916.81,918.09,9879.0,918.28,918.4,916.81,918.09,9879.0
2024-12-26 11:10:00,918.14,918.4,917.0,917.95,15315.0,918.14,918.4,917.0,917.95,15315.0
2024-12-26 11:15:00,917.31,917.64,916.57,917.64,9295.0,917.31,917.64,916.57,917.64,9295.0
2024-12-26 11:20:00,917.64,917.66,916.44,916.72,16451.0,917.64,917.66,916.44,916.72,16451.0
2024-12-26 11:25:00,916.73,916.73,915.3,915.95,11276.0,916.73,916.73,915.3,915.95,11276.0
2024-12-26 11:30:00,915.65,918.33,915.65,918.05,24730.0,915.65,918.33,915.65,918.05,24730.0
2024-12-26 11:35:00,918.02,919.49,918.02,919.48,19032.0,918.02,919.49,918.02,919.48,19032.0
2024-12-26 11:40:00,919.22,920.55,918.86,920.34,18721.0,919.22,920.55,918.86,920.34,18721.0
2024-12-26 11:45:00,920.03,920.03,918.82,919.04,10955.0,920.03,920.03,918.82,919.04,10955.0
2024-12-26 11:50:00,919.22,919.22,916.8,917.58,6872.0,919.22,919.22,916.8,917.58,6872.0
2024-12-26 11:55:00,917.46,919.17,917.22,918.95,8731.0,917.46,919.17,917.22,918.95,8731.0
2024-12-26 12:00:00,919.45,921.4,919.14,920.99,15715.0,919.45,921.4,919.14,920.99,15715.0
2024-12-26 12:05:00,920.78,921.38,920.01,921.11,12630.0,920.78,921.38,920.01,921.11,12630.0
2024-12-26 12:10:00,921.11,922.51,919.51,919.86,23983.0,921.11,922.51,919.51,919.86,23983.0
2024-12-26 12:15:00,920.1,920.97,919.94,920.22,7359.0,920.1,920.97,919.94,920.22,7359.0
2024-12-26 12:20:00,920.11,920.87,919.47,920.58,9334.0,920.11,920.87,919.47,920.58,9334.0
2024-12-26 12:25:00,920.34,920.4,918.25,918.87,5676.0,920.34,920.4,918.25,918.87,5676.0
2024-12-26 12:30:00,918.6,920.84,918.55,920.84,10719.0,918.6,920.84,918.55,920.84,10719.0
2024-12-26 12:35:00,920.97,921.14,920.36,920.7,9153.0,920.97,921.14,920.36,920.7,9153.0
2024-12-26 12:40:00,921.05,921.05,919.59,919.94,6676.0,921.05,921.05,919.59,919.94,6676.0
2024-12-26 12:45:00,919.94,920.19,918.94,920.1,8789.0,919.94,920.19,918.94,920.1,8789.0
2024-12-26 12:50:00,919.76,919.76,918.38,919.36,6204.0,919.76,919.76,918.38,919.36,6204.0
2024-12-26 12:55:00,919.69,919.75,917.89,918.59,4205.0,919.69,919.75,917.89,918.59,4205.0
2024-12-26 13:00:00,918.67,919.47,918.67,918.96,3933.0,918.67,919.47,918.67,918.96,3933.0
2024-12-26 13:05:00,919.38,920.86,919.05,920.24,5532.0,919.38,920.86,919.05,920.24,5532.0
2024-12-26 13:10:00,920.25,920.38,919.42,919.76,6151.0,920.25,920.38,919.42,919.76,6151.0
2024-12-26 13:15:00,919.66,920.61,919.48,920.61,1239.0,919.66,920.61,919.48,920.61,1239.0
2024-12-26 13:20:00,920.65,920.65,919.87,920.2,6787.0,920.65,920.65,919.87,920.2,6787.0
2024-12-26 13:25:00,920.53,921.42,920.0,920.81,7640.0,920.53,921.42,920.0,920.81,7640.0
2024-12-26 13:30:00,920.88,921.38,920.33,920.33,3499.0,920.88,921.38,920.33,920.33,3499.0
2024-12-26 13:35:00,920.71,922.31,920.37,921.82,8638.0,920.71,922.31,920.37,921.82,8638.0
2024-12-26 13:40:00,921.57,922.23,921.4,921.53,2563.0,921.57,922.23,921.4,921.53,2563.0
2024-12-26 13:45:00,922.25,923.71,922.17,923.58,8117.0,922.25,923.71,922.17,923.58,8117.0
2024-12-26 13:50:00,923.09,923.36,922.55,922.88,6777.0,923.09,923.36,922.55,922.88,6777.0
2024-12-26 13:55:00,923.37,923.37,922.14,922.14,9673.0,923.37,923.37,922.14,922.14,9673.0
2024-12-26 14:00:00,922.37,922.78,921.89,922.43,8675.0,922.37,922.78,921.89,922.43,8675.0
2024-12-26 14:05:00,922.43,923.05,922.21,922.35,6233.0,922.43,923.05,922.21,922.35,6233.0
2024-12-26 14:10:00,922.54,923.33,922.24,922.52,9672.0,922.54,923.33,922.24,922.52,9672.0
2024-12-26 14:15:00,922.43,922.48,921.51,921.83,5570.0,922.43,922.48,921.51,921.83,5570.0
2024-12-26 14:20:00,921.88,922.79,921.33,922.79,8593.0,921.88,922.79,921.33,922.79,8593.0
2024-12-26 14:25:00,922.95,923.0,922.02,922.73,2350.0,922.95,923.0,922.02,922.73,2350.0
2024-12-26 14:30:00,922.73,923.99,922.73,923.9,12385.0,922.73,923.99,922.73,923.9,12385.0
2024-12-26 14:35:00,923.47,924.07,923.05,924.0,8174.0,923.47,924.07,923.05,924.0,8174.0
2024-12-26 14:40:00,924.33,925.55,924.33,925.23,21010.0,924.33,925.55,924.33,925.23,21010.0
2024-12-26 14:45:00,925.38,926.23,925.0,925.62,14576.0,925.38,926.23,925.0,925.62,14576.0
2024-12-26 14:50:00,925.48,926.3,925.36,925.42,9810.0,925.48,926.3,925.36,925.42,9810.0
2024-12-26 14:55:00,925.43,925.69,924.72,924.84,9308.0,925.43,925.69,924.72,924.84,9308.0
2024-12-26 15:00:00,925.38,926.14,925.0,926.14,5265.0,925.38,926.14,925.0,926.14,5265.0
2024-12-26 15:05:00,925.84,925.84,925.3,925.63,4628.0,925.84,925.84,925.3,925.63,4628.0
2024-12-26 15:10:00,925.63,925.74,925.08,925.31,5955.0,925.63,925.74,925.08,925.31,5955.0
2024-12-26 15:15:00,925.59,925.85,925.0,925.19,6715.0,925.59,925.85,925.0,925.19,6715.0
2024-12-26 15:20:00,925.18,925.63,924.89,925.45,9961.0,925.18,925.63,924.89,925.45,9961.0
2024-12-26 15:25:00,925.64,925.89,925.01,925.65,7554.0,925.64,925.89,925.01,925.65,7554.0
2024-12-26 15:30:00,925.2,925.8,925.12,925.73,4985.0,925.2,925.8,925.12,925.73,4985.0
2024-12-26 15:35:00,925.73,925.87,925.12,925.12,5637.0,925.73,925.87,925.12,925.12,5637.0
2024-12-26 15:40:00,925.03,925.63,924.55,924.66,18216.0,925.03,925.63,924.55,924.66,18216.0
2024-12-26 15:45:00,924.86,925.44,923.64,923.64,16033.0,924.86,925.44,923.64,923.64,16033.0
2024-12-26 15:50:00,923.76,925.18,923.66,925.17,19288.0,923.76,925.18,923.66,925.17,19288.0
2024-12-26 15:55:00,924.49,925.62,923.67,924.1,62643.0,924.49,925.62,923.67,924.1,62643.0
2024-12-27 09:30:00,916.01,918.13,910.78,910.79,58792.0,916.01,918.13,910.78,910.79,58792.0
2024-12-27 09:35:00,911.0,911.0,902.79,902.79,62206.0,911.0,911.0,902.79,902.79,62206.0
2024-12-27 09:40:00,902.83,904.7,899.12,899.44,55352.0,902.83,904.7,899.12,899.44,55352.0
2024-12-27 09:45:00,899.16,903.86,898.36,902.99,39025.0,899.16,903.86,898.36,902.99,39025.0
2024-12-27 09:50:00,902.75,903.3,900.0,901.83,33255.0,902.75,903.3,900.0,901.83,33255.0
2024-12-27 09:55:00,901.87,904.09,901.01,902.05,32469.0,901.87,904.09,901.01,902.05,32469.0
2024-12-27 10:00:00,902.1,905.74,895.01,897.84,49280.0,902.1,905.74,895.01,897.84,49280.0
2024-12-27 10:05:00,898.78,899.63,896.21,897.13,20502.0,898.78,899.63,896.21,897.13,20502.0
2024-12-27 10:10:00,897.71,897.74,895.65,896.59,13836.0,897.71,897.74,895.65,896.59,13836.0
2024-12-27 10:15:00,896.92,897.67,894.5,896.53,34832.0,896.92,897.67,894.5,896.53,34832.0
2024-12-27 10:20:00,896.37,900.6,896.05,898.26,18252.0,896.37,900.6,896.05,898.26,18252.0
2024-12-27 10:25:00,898.67,899.08,897.16,898.69,10473.0,898.67,899.08,897.16,898.69,10473.0
2024-12-27 10:30:00,898.32,898.94,896.5,897.91,6418.0,898.32,898.94,896.5,897.91,6418.0
2024-12-27 10:35:00,897.75,898.65,895.28,897.65,41405.0,897.75,898.65,895.28,897.65,41405.0
2024-12-27 10:40:00,897.74,900.29,897.55,899.48,13118.0,897.74,900.29,897.55,899.48,13118.0
2024-12-27 10:45:00,899.68,900.32,897.46,899.11,18786.0,899.68,900.32,897.46,899.11,18786.0
2024-12-27 10:50:00,899.46,901.02,899.04,900.6,17630.0,899.46,901.02,899.04,900.6,17630.0
2024-12-27 10:55:00,900.4,901.58,899.41,900.92,19503.0,900.4,901.58,899.41,900.92,19503.0
2024-12-27 11:00:00,900.85,901.33,898.41,898.6,8415.0,900.85,901.33,898.41,898.6,8415.0
2024-12-27 11:05:00,899.24,899.85,897.0,898.17,12005.0,899.24,899.85,897.0,898.17,12005.0
2024-12-27 11:10:00,898.58,899.87,898.4,898.78,12202.0,898.58,899.87,898.4,898.78,12202.0
2024-12-27 11:15:00,898.78,900.39,898.78,899.2,9752.0,898.78,900.39,898.78,899.2,9752.0
2024-12-27 11:20:00,899.19,899.87,898.59,898.6,7423.0,899.19,899.87,898.59,898.6,7423.0
2024-12-27 11:25:00,899.16,902.91,898.74,902.73,8695.0,899.16,902.91,898.74,902.73,8695.0
2024-12-27 11:30:00,902.45,903.22,901.03,902.08,15823.0,902.45,903.22,901.03,902.08,15823.0
2024-12-27 11:35:00,901.5,903.51,901.03,902.4,9742.0,901.5,903.51,901.03,902.4,9742.0
2024-12-27 11:40:00,902.11,902.45,900.48,900.99,12719.0,902.11,902.45,900.48,900.99,12719.0
2024-12-27 11:45:00,900.87,901.54,899.4,900.0,6758.0,900.87,901.54,899.4,900.0,6758.0
2024-12-27 11:50:00,899.92,899.92,897.69,897.73,5928.0,899.92,899.92,897.69,897.73,5928.0
2024-12-27 11:55:00,898.46,899.96,897.64,898.94,5735.0,898.46,899.96,897.64,898.94,5735.0
2024-12-27 12:00:00,898.93,900.0,898.64,899.98,7989.0,898.93,900.0,898.64,899.98,7989.0
2024-12-27 12:05:00,899.97,900.0,898.56,899.86,6019.0,899.97,900.0,898.56,899.86,6019.0
2024-12-27 12:10:00,900.0,900.41,899.21,900.11,3214.0,900.0,900.41,899.21,900.11,3214.0
2024-12-27 12:15:00,899.67,900.02,898.13,898.45,5325.0,899.67,900.02,898.13,898.45,5325.0
2024-12-27 12:20:00,898.55,900.04,897.7,898.09,4248.0,898.55,900.04,897.7,898.09,4248.0
2024-12-27 12:25:00,899.41,901.11,899.0,900.15,6111.0,899.41,901.11,899.0,900.15,6111.0
2024-12-27 12:30:00,900.12,902.34,900.11,900.74,6287.0,900.12,902.34,900.11,900.74,6287.0
2024-12-27 12:35:00,900.54,900.55,899.04,899.44,2663.0,900.54,900.55,899.04,899.44,2663.0
2024-12-27 12:40:00,899.34,901.06,899.32,900.94,10032.0,899.34,901.06,899.32,900.94,10032.0
2024-12-27 12:45:00,901.01,901.01,899.54,900.77,9526.0,901.01,901.01,899.54,900.77,9526.0
2024-12-27 12:50:00,900.34,903.0,900.27,902.43,17613.0,900.34,903.0,900.27,902.43,17613.0
2024-12-27 12:55:00,902.22,903.6,901.29,903.3,11127.0,902.22,903.6,901.29,903.3,11127.0
2024-12-27 13:00:00,903.25,904.94,903.09,904.66,13710.0,903.25,904.94,903.09,904.66,13710.0
2024-12-27 13:05:00,904.66,904.66,902.42,903.29,12281.0,904.66,904.66,902.42,903.29,12281.0
2024-12-27 13:10:00,903.32,903.84,903.02,903.5,3556.0,903.32,903.84,903.02,903.5,3556.0
2024-12-27 13:15:00,903.56,904.18,903.13,903.76,2926.0,903.56,904.18,903.13,903.76,2926.0
2024-12-27 13:20:00,904.1,904.1,903.54,904.05,4388.0,904.1,904.1,903.54,904.05,4388.0
2024-12-27 13:25:00,904.13,904.49,903.31,903.62,4671.0,904.13,904.49,903.31,903.62,4671.0
2024-12-27 13:30:00,903.57,905.2,903.57,905.2,5399.0,903.57,905.2,903.57,905.2,5399.0
2024-12-27 13:35:00,904.98,905.57,903.91,904.18,6748.0,904.98,905.57,903.91,904.18,6748.0
2024-12-27 13:40:00,903.55,905.67,903.55,905.51,9295.0,903.55,905.67,903.55,905.51,9295.0
2024-12-27 13:45:00,905.7,906.19,904.72,904.72,8066.0,905.7,906.19,904.72,904.72,8066.0
2024-12-27 13:50:00,905.23,906.72,905.22,906.6,5313.0,905.23,906.72,905.22,906.6,5313.0
2024-12-27 13:55:00,906.65,907.2,906.14,906.14,7811.0,906.65,907.2,906.14,906.14,7811.0
2024-12-27 14:00:00,906.34,906.99,906.0,906.98,5355.0,906.34,906.99,906.0,906.98,5355.0
2024-12-27 14:05:00,906.66,908.0,906.42,906.54,6649.0,906.66,908.0,906.42,906.54,6649.0
2024-12-27 14:10:00,906.61,907.75,906.26,906.26,5522.0,906.61,907.75,906.26,906.26,5522.0
2024-12-27 14:15:00,906.87,906.87,905.25,905.68,8571.0,906.87,906.87,905.25,905.68,8571.0
2024-12-27 14:20:00,905.88,906.0,904.18,904.43,6582.0,905.88,906.0,904.18,904.43,6582.0
2024-12-27 14:25:00,905.18,905.64,904.08,904.38,10997.0,905.18,905.64,904.08,904.38,10997.0
2024-12-27 14:30:00,905.25,906.17,904.34,905.75,9555.0,905.25,906.17,904.34,905.75,9555.0
2024-12-27 14:35:00,905.96,906.37,905.17,905.3,5765.0,905.96,906.37,905.17,905.3,5765.0
2024-12-27 14:40:00,905.63,906.54,905.3,905.94,5808.0,905.63,906.54,905.3,905.94,5808.0
2024-12-27 14:45:00,905.85,907.21,905.57,906.48,9339.0,905.85,907.21,905.57,906.48,9339.0
2024-12-27 14:50:00,906.48,907.0,906.25,906.63,4644.0,906.48,907.0,906.25,906.63,4644.0
2024-12-27 14:55:00,906.48,907.77,906.3,906.62,11300.0,906.48,907.77,906.3,906.62,11300.0
2024-12-27 15:00:00,906.41,906.66,905.77,906.5,10307.0,906.41,906.66,905.77,906.5,10307.0
2024-12-27 15:05:00,906.66,906.81,905.33,906.43,14020.0,906.66,906.81,905.33,906.43,14020.0
2024-12-27 15:10:00,906.39,906.53,904.49,904.95,26166.0,906.39,906.53,904.49,904.95,26166.0
2024-12-27 15:15:00,905.16,905.37,904.0,904.46,8111.0,905.16,905.37,904.0,904.46,8111.0
2024-12-27 15:20:00,904.21,904.98,904.0,904.4,13224.0,904.21,904.98,904.0,904.4,13224.0
2024-12-27 15:25:00,904.39,905.21,904.0,905.14,13017.0,904.39,905.21,904.0,905.14,13017.0
2024-12-27 15:30:00,905.13,905.29,903.98,904.53,37364.0,905.13,905.29,903.98,904.53,37364.0
2024-12-27 15:35:00,904.49,904.9,903.9,904.43,14364.0,904.49,904.9,903.9,904.43,14364.0
2024-12-27 15:40:00,904.44,905.55,903.89,904.25,13933.0,904.44,905.55,903.89,904.25,13933.0
2024-12-27 15:45:00,904.19,905.93,904.18,905.75,15676.0,904.19,905.93,904.18,905.75,15676.0
2024-12-27 15:50:00,905.91,909.06,905.91,907.29,66017.0,905.91,909.06,905.91,907.29,66017.0
2024-12-27 15:55:00,906.7,908.22,905.99,907.57,79304.0,906.7,908.22,905.99,907.57,79304.0
2024-12-30 09:30:00,894.51,900.8,894.34,898.3,69820.0,894.51,900.8,894.34,898.3,69820.0
2024-12-30 09:35:00,897.87,899.56,895.9,897.0,19389.0,897.87,899.56,895.9,897.0,19389.0
2024-12-30 09:40:00,897.52,899.0,893.0,894.67,17379.0,897.52,899.0,893.0,894.67,17379.0
2024-12-30 09:45:00,893.91,896.16,892.57,895.2,16074.0,893.91,896.16,892.57,895.2,16074.0
2024-12-30 09:50:00,896.0,898.54,894.02,894.02,22021.0,896.0,898.54,894.02,894.02,22021.0
2024-12-30 09:55:00,894.14,895.2,892.04,892.86,18217.0,894.14,895.2,892.04,892.86,18217.0
2024-12-30 10:00:00,892.37,893.74,890.11,891.3,23151.0,892.37,893.74,890.11,891.3,23151.0
2024-12-30 10:05:00,891.17,891.3,889.71,890.17,23430.0,891.17,891.3,889.71,890.17,23430.0
2024-12-30 10:10:00,890.38,893.35,890.15,893.31,10471.0,890.38,893.35,890.15,893.31,10471.0
2024-12-30 10:15:00,893.49,894.25,892.31,892.92,9542.0,893.49,894.25,892.31,892.92,9542.0
2024-12-30 10:20:00,892.46,892.59,890.1,891.09,18530.0,892.46,892.59,890.1,891.09,18530.0
2024-12-30 10:25:00,890.92,892.57,890.37,891.1,12446.0,890.92,892.57,890.37,891.1,12446.0
2024-12-30 10:30:00,890.83,893.4,890.78,892.2,6332.0,890.83,893.4,890.78,892.2,6332.0
2024-12-30 10:35:00,892.0,895.14,891.6,894.76,8987.0,892.0,895.14,891.6,894.76,8987.0
2024-12-30 10:40:00,894.77,895.54,893.51,895.11,23979.0,894.77,895.54,893.51,895.11,23979.0
2024-12-30 10:45:00,894.97,896.35,893.12,893.19,12221.0,894.97,896.35,893.12,893.19,12221.0
2024-12-30 10:50:00,893.79,894.78,893.51,894.3,5362.0,893.79,894.78,893.51,894.3,5362.0
2024-12-30 10:55:00,894.3,896.55,894.3,896.21,17653.0,894.3,896.55,894.3,896.21,17653.0
2024-12-30 11:00:00,896.62,896.62,894.91,895.36,7373.0,896.62,896.62,894.91,895.36,7373.0
2024-12-30 11:05:00,895.41,896.79,895.4,895.88,6936.0,895.41,896.79,895.4,895.88,6936.0
2024-12-30 11:10:00,896.5,897.12,895.6,897.12,5830.0,896.5,897.12,895.6,897.12,5830.0
2024-12-30 11:15:00,897.37,898.72,896.79,898.54,9503.0,897.37,898.72,896.79,898.54,9503.0
2024-12-30 11:20:00,898.69,899.18,897.0,897.26,10623.0,898.69,899.18,897.0,897.26,10623.0
2024-12-30 11:25:00,897.17,897.57,896.03,897.12,7722.0,897.17,897.57,896.03,897.12,7722.0
2024-12-30 11:30:00,897.53,899.25,896.95,899.17,8004.0,897.53,899.25,896.95,899.17,8004.0
2024-12-30 11:35:00,898.71,900.68,898.71,900.6,11370.0,898.71,900.68,898.71,900.6,11370.0
2024-12-30 11:40:00,900.43,901.48,900.43,901.37,10806.0,900.43,901.48,900.43,901.37,10806.0
2024-12-30 11:45:00,901.35,901.46,900.01,900.18,6845.0,901.35,901.46,900.01,900.18,6845.0
2024-12-30 11:50:00,900.13,902.2,900.13,901.76,11666.0,900.13,902.2,900.13,901.76,11666.0
2024-12-30 11:55:00,901.5,902.41,900.91,902.11,5868.0,901.5,902.41,900.91,902.11,5868.0
2024-12-30 12:00:00,901.89,903.69,901.51,901.92,8046.0,901.89,903.69,901.51,901.92,8046.0
2024-12-30 12:05:00,901.5,902.04,900.41,901.65,8311.0,901.5,902.04,900.41,901.65,8311.0
2024-12-30 12:10:00,902.15,903.28,901.34,901.54,8235.0,902.15,903.28,901.34,901.54,8235.0
2024-12-30 12:15:00,901.97,902.32,901.55,902.22,4696.0,901.97,902.32,901.55,902.22,4696.0
2024-12-30 12:20:00,902.61,903.66,902.23,902.49,4457.0,902.61,903.66,902.23,902.49,4457.0
2024-12-30 12:25:00,902.99,904.0,901.94,903.72,5876.0,902.99,904.0,901.94,903.72,5876.0
2024-12-30 12:30:00,903.6,904.89,903.48,904.53,14214.0,903.6,904.89,903.48,904.53,14214.0
2024-12-30 12:35:00,904.51,905.08,904.51,905.08,6558.0,904.51,905.08,904.51,905.08,6558.0
2024-12-30 12:40:00,905.17,906.7,904.8,906.49,10931.0,905.17,906.7,904.8,906.49,10931.0
2024-12-30 12:45:00,906.5,907.71,906.24,907.63,10563.0,906.5,907.71,906.24,907.63,10563.0
2024-12-30 12:50:00,907.63,908.23,907.01,907.31,7739.0,907.63,908.23,907.01,907.31,7739.0
2024-12-30 12:55:00,906.59,908.04,904.74,907.88,8600.0,906.59,908.04,904.74,907.88,8600.0
2024-12-30 13:00:00,907.46,907.46,905.08,905.56,5033.0,907.46,907.46,905.08,905.56,5033.0
2024-12-30 13:05:00,905.6,906.57,904.51,905.85,3952.0,905.6,906.57,904.51,905.85,3952.0
2024-12-30 13:10:00,905.87,907.02,905.19,905.77,6632.0,905.87,907.02,905.19,905.77,6632.0
2024-12-30 13:15:00,906.41,906.9,905.53,905.54,5035.0,906.41,906.9,905.53,905.54,5035.0
2024-12-30 13:20:00,906.24,906.38,904.35,904.35,3517.0,906.24,906.38,904.35,904.35,3517.0
2024-12-30 13:25:00,904.74,905.48,903.43,904.91,8879.0,904.74,905.48,903.43,904.91,8879.0
2024-12-30 13:30:00,904.91,906.5,904.35,906.07,4743.0,904.91,906.5,904.35,906.07,4743.0
2024-12-30 13:35:00,906.37,907.07,905.03,906.01,5231.0,906.37,907.07,905.03,906.01,5231.0
2024-12-30 13:40:00,906.4,907.79,906.1,906.61,4334.0,906.4,907.79,906.1,906.61,4334.0
2024-12-30 13:45:00,906.51,907.26,906.24,906.58,3118.0,906.51,907.26,906.24,906.58,3118.0
2024-12-30 13:50:00,906.23,906.27,905.39,905.89,4802.0,906.23,906.27,905.39,905.89,4802.0
2024-12-30 13:55:00,905.98,906.0,905.03,905.03,3060.0,905.98,906.0,905.03,905.03,3060.0
2024-12-30 14:00:00,905.38,906.36,904.77,905.9,4872.0,905.38,906.36,904.77,905.9,4872.0
2024-12-30 14:05:00,905.34,905.51,904.65,905.46,7033.0,905.34,905.51,904.65,905.46,7033.0
2024-12-30 14:10:00,905.45,905.45,903.48,905.18,4675.0,905.45,905.45,903.48,905.18,4675.0
2024-12-30 14:15:00,905.0,905.64,904.77,905.04,6368.0,905.0,905.64,904.77,905.04,6368.0
2024-12-30 14:20:00,905.04,905.11,904.05,905.11,3918.0,905.04,905.11,904.05,905.11,3918.0
2024-12-30 14:25:00,905.3,906.39,905.24,905.76,4406.0,905.3,906.39,905.24,905.76,4406.0
2024-12-30 14:30:00,905.65,906.38,905.34,905.42,6942.0,905.65,906.38,905.34,905.42,6942.0
2024-12-30 14:35:00,905.63,906.01,905.36,905.91,3906.0,905.63,906.01,905.36,905.91,3906.0
2024-12-30 14:40:00,905.2,906.22,905.03,905.03,3866.0,905.2,906.22,905.03,905.03,3866.0
2024-12-30 14:45:00,905.05,906.14,905.02,905.19,4344.0,905.05,906.14,905.02,905.19,4344.0
2024-12-30 14:50:00,906.2,906.2,905.2,905.99,1682.0,906.2,906.2,905.2,905.99,1682.0
2024-12-30 14:55:00,905.25,905.99,905.07,905.12,3858.0,905.25,905.99,905.07,905.12,3858.0
2024-12-30 15:00:00,904.65,905.52,904.25,904.86,5175.0,904.65,905.52,904.25,904.86,5175.0
2024-12-30 15:05:00,904.71,905.03,903.78,904.54,5448.0,904.71,905.03,903.78,904.54,5448.0
2024-12-30 15:10:00,904.41,906.0,904.13,905.09,10574.0,904.41,906.0,904.13,905.09,10574.0
2024-12-30 15:15:00,905.19,905.56,904.83,904.83,3127.0,905.19,905.56,904.83,904.83,3127.0
2024-12-30 15:20:00,904.99,905.14,904.3,904.35,2673.0,904.99,905.14,904.3,904.35,2673.0
2024-12-30 15:25:00,904.52,904.52,902.33,902.64,4905.0,904.52,904.52,902.33,902.64,4905.0
2024-12-30 15:30:00,902.33,903.09,901.59,901.85,11675.0,902.33,903.09,901.59,901.85,11675.0
2024-12-30 15:35:00,901.85,902.82,901.75,902.18,6881.0,901.85,902.82,901.75,902.18,6881.0
2024-12-30 15:40:00,902.18,903.43,901.43,902.45,14116.0,902.18,903.43,901.43,902.45,14116.0
2024-12-30 15:45:00,902.08,902.96,902.04,902.48,9074.0,902.08,902.96,902.04,902.48,9074.0
2024-12-30 15:50:00,902.21,903.83,902.05,902.38,24450.0,902.21,903.83,902.05,902.38,24450.0
2024-12-30 15:55:00,902.03,902.63,900.1,900.1,59606.0,902.03,902.63,900.1,900.1,59606.0
2024-12-31 09:30:00,901.8,902.68,900.0,901.21,25198.0,901.8,902.68,900.0,901.21,25198.0
2024-12-31 09:35:00,901.81,902.12,894.52,894.54,18486.0,901.81,902.12,894.52,894.54,18486.0
2024-12-31 09:40:00,894.52,897.21,894.25,894.97,13454.0,894.52,897.21,894.25,894.97,13454.0
2024-12-31 09:45:00,895.12,898.52,894.86,898.5,11789.0,895.12,898.52,894.86,898.5,11789.0
2024-12-31 09:50:00,898.4,898.4,895.46,897.79,13723.0,898.4,898.4,895.46,897.79,13723.0
2024-12-31 09:55:00,898.21,899.06,897.42,898.61,5027.0,898.21,899.06,897.42,898.61,5027.0
2024-12-31 10:00:00,899.0,901.95,898.7,900.15,6846.0,899.0,901.95,898.7,900.15,6846.0
2024-12-31 10:05:00,900.99,900.99,895.75,896.08,12107.0,900.99,900.99,895.75,896.08,12107.0
2024-12-31 10:10:00,896.44,898.59,895.72,898.59,10374.0,896.44,898.59,895.72,898.59,10374.0
2024-12-31 10:15:00,898.04,899.32,896.51,899.32,7371.0,898.04,899.32,896.51,899.32,7371.0
2024-12-31 10:20:00,899.04,899.77,898.78,899.62,2357.0,899.04,899.77,898.78,899.62,2357.0
2024-12-31 10:25:00,899.39,900.75,896.85,897.52,8696.0,899.39,900.75,896.85,897.52,8696.0
2024-12-31 10:30:00,897.7,898.36,896.03,896.03,5483.0,897.7,898.36,896.03,896.03,5483.0
2024-12-31 10:35:00,896.92,897.92,896.2,897.92,4448.0,896.92,897.92,896.2,897.92,4448.0
2024-12-31 10:40:00,897.01,897.01,895.85,895.98,2482.0,897.01,897.01,895.85,895.98,2482.0
2024-12-31 10:45:00,896.41,897.0,895.58,895.84,3030.0,896.41,897.0,895.58,895.84,3030.0
2024-12-31 10:50:00,896.38,897.72,895.57,897.72,2442.0,896.38,897.72,895.57,897.72,2442.0
2024-12-31 10:55:00,897.84,897.89,897.06,897.06,3835.0,897.84,897.89,897.06,897.06,3835.0
2024-12-31 11:00:00,897.08,897.08,892.29,893.0,23728.0,897.08,897.08,892.29,893.0,23728.0
2024-12-31 11:05:00,893.04,894.49,892.67,894.29,7306.0,893.04,894.49,892.67,894.29,7306.0
2024-12-31 11:10:00,894.74,895.12,893.62,894.07,9339.0,894.74,895.12,893.62,894.07,9339.0
2024-12-31 11:15:00,893.63,895.28,893.1,893.83,16723.0,893.63,895.28,893.1,893.83,16723.0
2024-12-31 11:20:00,893.62,895.01,893.54,894.63,6837.0,893.62,895.01,893.54,894.63,6837.0
2024-12-31 11:25:00,894.76,895.52,894.22,894.53,4384.0,894.76,895.52,894.22,894.53,4384.0
2024-12-31 11:30:00,894.16,895.09,894.0,894.42,4384.0,894.16,895.09,894.0,894.42,4384.0
2024-12-31 11:35:00,895.09,895.18,893.6,893.99,6813.0,895.09,895.18,893.6,893.99,6813.0
2024-12-31 11:40:00,894.0,897.0,893.94,896.73,6191.0,894.0,897.0,893.94,896.73,6191.0
2024-12-31 11:45:00,897.19,898.94,897.14,898.04,4989.0,897.19,898.94,897.14,898.04,4989.0
2024-12-31 11:50:00,898.18,899.59,897.7,898.37,3591.0,898.18,899.59,897.7,898.37,3591.0
2024-12-31 11:55:00,898.13,898.36,897.0,897.9,4090.0,898.13,898.36,897.0,897.9,4090.0
2024-12-31 12:00:00,897.66,897.66,895.77,897.2,2830.0,897.66,897.66,895.77,897.2,2830.0
2024-12-31 12:05:00,896.8,898.0,896.8,897.59,2040.0,896.8,898.0,896.8,897.59,2040.0
2024-12-31 12:10:00,897.59,898.38,896.0,896.58,8425.0,897.59,898.38,896.0,896.58,8425.0
2024-12-31 12:15:00,896.52,897.49,895.79,897.48,2338.0,896.52,897.49,895.79,897.48,2338.0
2024-12-31 12:20:00,897.89,897.89,895.69,895.69,2152.0,897.89,897.89,895.69,895.69,2152.0
2024-12-31 12:25:00,896.21,896.49,894.04,894.92,6150.0,896.21,896.49,894.04,894.92,6150.0
2024-12-31 12:30:00,894.0,895.63,893.88,894.34,6512.0,894.0,895.63,893.88,894.34,6512.0
2024-12-31 12:35:00,893.8,894.03,892.03,892.7,9968.0,893.8,894.03,892.03,892.7,9968.0
2024-12-31 12:40:00,892.77,893.0,891.58,892.61,6389.0,892.77,893.0,891.58,892.61,6389.0
2024-12-31 12:45:00,892.76,893.31,892.09,892.09,13515.0,892.76,893.31,892.09,892.09,13515.0
2024-12-31 12:50:00,892.11,894.15,892.0,894.15,3153.0,892.11,894.15,892.0,894.15,3153.0
2024-12-31 12:55:00,894.61,897.64,894.61,897.22,10261.0,894.61,897.64,894.61,897.22,10261.0
2024-12-31 13:00:00,896.73,896.73,895.6,896.47,2977.0,896.73,896.73,895.6,896.47,2977.0
2024-12-31 13:05:00,896.57,897.89,896.14,896.56,3325.0,896.57,897.89,896.14,896.56,3325.0
2024-12-31 13:10:00,897.21,897.21,894.81,894.99,5478.0,897.21,897.21,894.81,894.99,5478.0
2024-12-31 13:15:00,894.36,895.6,894.29,894.3,3895.0,894.36,895.6,894.29,894.3,3895.0
2024-12-31 13:20:00,894.8,894.8,892.45,892.84,3714.0,894.8,894.8,892.45,892.84,3714.0
2024-12-31 13:25:00,893.05,893.36,892.02,892.99,6338.0,893.05,893.36,892.02,892.99,6338.0
2024-12-31 13:30:00,892.98,893.21,892.48,893.14,5184.0,892.98,893.21,892.48,893.14,5184.0
2024-12-31 13:35:00,892.98,892.98,891.65,892.1,4829.0,892.98,892.98,891.65,892.1,4829.0
2024-12-31 13:40:00,892.31,892.91,892.14,892.73,5237.0,892.31,892.91,892.14,892.73,5237.0
2024-12-31 13:45:00,892.72,893.65,892.41,893.54,4768.0,892.72,893.65,892.41,893.54,4768.0
2024-12-31 13:50:00,892.6,893.59,891.94,891.94,2461.0,892.6,893.59,891.94,891.94,2461.0
2024-12-31 13:55:00,891.94,892.25,890.92,891.51,5887.0,891.94,892.25,890.92,891.51,5887.0
2024-12-31 14:00:00,890.47,891.7,890.06,891.6,12841.0,890.47,891.7,890.06,891.6,12841.0
2024-12-31 14:05:00,892.13,894.1,891.79,893.86,7606.0,892.13,894.1,891.79,893.86,7606.0
2024-12-31 14:10:00,894.24,894.8,893.6,894.8,5868.0,894.24,894.8,893.6,894.8,5868.0
2024-12-31 14:15:00,894.8,895.24,892.52,892.53,3587.0,894.8,895.24,892.52,892.53,3587.0
2024-12-31 14:20:00,892.51,892.52,891.0,891.58,6303.0,892.51,892.52,891.0,891.58,6303.0
2024-12-31 14:25:00,891.58,892.34,891.0,891.0,3942.0,891.58,892.34,891.0,891.0,3942.0
2024-12-31 14:30:00,890.77,891.32,890.23,890.75,3960.0,890.77,891.32,890.23,890.75,3960.0
2024-12-31 14:35:00,890.75,891.83,890.73,891.5,6912.0,890.75,891.83,890.73,891.5,6912.0
2024-12-31 14:40:00,891.39,891.39,890.0,890.87,14129.0,891.39,891.39,890.0,890.87,14129.0
2024-12-31 14:45:00,890.91,891.46,890.44,890.66,4231.0,890.91,891.46,890.44,890.66,4231.0
2024-12-31 14:50:00,891.01,892.49,890.81,891.68,5664.0,891.01,892.49,890.81,891.68,5664.0
2024-12-31 14:55:00,891.76,893.29,891.61,893.21,8459.0,891.76,893.29,891.61,893.21,8459.0
2024-12-31 15:00:00,893.01,893.32,892.69,892.98,3260.0,893.01,893.32,892.69,892.98,3260.0
2024-12-31 15:05:00,892.81,894.36,892.67,894.03,9691.0,892.81,894.36,892.67,894.03,9691.0
2024-12-31 15:10:00,894.06,894.11,891.35,892.06,11596.0,894.06,894.11,891.35,892.06,11596.0
2024-12-31 15:15:00,891.79,893.94,891.5,893.14,6144.0,891.79,893.94,891.5,893.14,6144.0
2024-12-31 15:20:00,893.68,895.5,893.68,894.23,11506.0,893.68,895.5,893.68,894.23,11506.0
2024-12-31 15:25:00,894.34,896.22,894.12,896.21,6639.0,894.34,896.22,894.12,896.21,6639.0
2024-12-31 15:30:00,896.39,896.4,894.64,895.05,6613.0,896.39,896.4,894.64,895.05,6613.0
2024-12-31 15:35:00,895.03,896.2,893.66,893.77,9218.0,895.03,896.2,893.66,893.77,9218.0
2024-12-31 15:40:00,894.06,894.74,893.41,893.71,11182.0,894.06,894.74,893.41,893.71,11182.0
2024-12-31 15:45:00,893.72,895.38,892.85,894.56,16728.0,893.72,895.38,892.85,894.56,16728.0
2024-12-31 15:50:00,894.58,894.86,890.56,891.04,39515.0,894.58,894.86,890.56,891.04,39515.0
2024-12-31 15:55:00,890.09,891.77,889.47,891.23,84769.0,890.09,891.77,889.47,891.23,84769.0
2025-01-02 09:30:00,895.5,897.99,893.0,893.75,67809.0,895.5,897.99,893.0,893.75,67809.0
2025-01-02 09:35:00,894.3,894.3,882.0,883.6,46992.0,894.3,894.3,882.0,883.6,46992.0
2025-01-02 09:40:00,883.58,885.8,882.95,884.52,22983.0,883.58,885.8,882.95,884.52,22983.0
2025-01-02 09:45:00,884.1,888.35,883.57,888.3,27461.0,884.1,888.35,883.57,888.3,27461.0
2025-01-02 09:50:00,888.2,893.68,887.98,892.97,14215.0,888.2,893.68,887.98,892.97,14215.0
2025-01-02 09:55:00,893.29,894.4,891.4,893.96,12271.0,893.29,894.4,891.4,893.96,12271.0
2025-01-02 10:00:00,894.76,895.5,893.13,895.5,14175.0,894.76,895.5,893.13,895.5,14175.0
2025-01-02 10:05:00,894.76,897.14,894.75,896.23,16684.0,894.76,897.14,894.75,896.23,16684.0
2025-01-02 10:10:00,895.61,898.58,895.26,898.06,16860.0,895.61,898.58,895.26,898.06,16860.0
2025-01-02 10:15:00,898.02,898.24,895.69,895.87,14692.0,898.02,898.24,895.69,895.87,14692.0
2025-01-02 10:20:00,895.62,895.62,890.01,890.64,18130.0,895.62,895.62,890.01,890.64,18130.0
2025-01-02 10:25:00,890.64,892.26,890.5,892.0,10274.0,890.64,892.26,890.5,892.0,10274.0
2025-01-02 10:30:00,891.47,892.78,888.29,890.48,12219.0,891.47,892.78,888.29,890.48,12219.0
2025-01-02 10:35:00,889.76,892.45,888.5,890.35,18382.0,889.76,892.45,888.5,890.35,18382.0
2025-01-02 10:40:00,890.74,890.96,887.07,889.74,13701.0,890.74,890.96,887.07,889.74,13701.0
2025-01-02 10:45:00,889.38,891.34,887.3,891.31,10215.0,889.38,891.34,887.3,891.31,10215.0
2025-01-02 10:50:00,890.92,892.48,889.61,892.31,7474.0,890.92,892.48,889.61,892.31,7474.0
2025-01-02 10:55:00,892.6,892.94,889.42,890.96,7902.0,892.6,892.94,889.42,890.96,7902.0
2025-01-02 11:00:00,890.43,890.91,886.72,888.12,11706.0,890.43,890.91,886.72,888.12,11706.0
2025-01-02 11:05:00,887.71,889.42,887.65,889.42,6811.0,887.71,889.42,887.65,889.42,6811.0
2025-01-02 11:10:00,888.87,891.84,887.96,891.84,5599.0,888.87,891.84,887.96,891.84,5599.0
2025-01-02 11:15:00,891.28,893.13,890.1,893.13,10813.0,891.28,893.13,890.1,893.13,10813.0
2025-01-02 11:20:00,893.08,893.08,889.9,892.18,6491.0,893.08,893.08,889.9,892.18,6491.0
2025-01-02 11:25:00,892.94,894.5,891.92,893.65,2583.0,892.94,894.5,891.92,893.65,2583.0
2025-01-02 11:30:00,892.73,893.69,891.6,892.87,4651.0,892.73,893.69,891.6,892.87,4651.0
2025-01-02 11:35:00,892.75,893.76,892.63,893.16,5185.0,892.75,893.76,892.63,893.16,5185.0
2025-01-02 11:40:00,892.31,893.66,892.2,893.13,9571.0,892.31,893.66,892.2,893.13,9571.0
2025-01-02 11:45:00,893.28,894.82,892.66,894.82,15732.0,893.28,894.82,892.66,894.82,15732.0
2025-01-02 11:50:00,894.4,894.71,891.94,892.52,15336.0,894.4,894.71,891.94,892.52,15336.0
2025-01-02 11:55:00,891.74,893.87,891.6,893.5,6446.0,891.74,893.87,891.6,893.5,6446.0
2025-01-02 12:00:00,893.33,893.74,892.45,893.55,12058.0,893.33,893.74,892.45,893.55,12058.0
2025-01-02 12:05:00,893.39,893.81,891.23,891.23,2949.0,893.39,893.81,891.23,891.23,2949.0
2025-01-02 12:10:00,891.78,893.17,891.78,892.86,8516.0,891.78,893.17,891.78,892.86,8516.0
2025-01-02 12:15:00,893.15,893.16,891.0,891.4,3897.0,893.15,893.16,891.0,891.4,3897.0
2025-01-02 12:20:00,891.09,891.09,888.28,888.65,9078.0,891.09,891.09,888.28,888.65,9078.0
2025-01-02 12:25:00,888.24,888.28,884.51,884.62,15446.0,888.24,888.28,884.51,884.62,15446.0
2025-01-02 12:30:00,884.3,884.67,882.5,883.0,11052.0,884.3,884.67,882.5,883.0,11052.0
2025-01-02 12:35:00,883.1,883.43,880.88,881.38,9217.0,883.1,883.43,880.88,881.38,9217.0
2025-01-02 12:40:00,881.01,881.91,879.55,879.67,19831.0,881.01,881.91,879.55,879.67,19831.0
2025-01-02 12:45:00,879.82,880.31,878.0,878.29,13331.0,879.82,880.31,878.0,878.29,13331.0
2025-01-02 12:50:00,878.05,880.59,877.0,879.56,11028.0,878.05,880.59,877.0,879.56,11028.0
2025-01-02 12:55:00,879.6,882.0,879.12,881.07,15607.0,879.6,882.0,879.12,881.07,15607.0
2025-01-02 13:00:00,881.16,881.16,877.72,878.7,11879.0,881.16,881.16,877.72,878.7,11879.0
2025-01-02 13:05:00,878.5,881.37,877.33,881.37,7498.0,878.5,881.37,877.33,881.37,7498.0
2025-01-02 13:10:00,880.6,880.66,878.93,879.79,4426.0,880.6,880.66,878.93,879.79,4426.0
2025-01-02 13:15:00,879.13,880.47,878.18,880.47,5658.0,879.13,880.47,878.18,880.47,5658.0
2025-01-02 13:20:00,880.8,881.35,879.87,881.13,5943.0,880.8,881.35,879.87,881.13,5943.0
2025-01-02 13:25:00,880.05,881.66,880.0,881.17,6053.0,880.05,881.66,880.0,881.17,6053.0
2025-01-02 13:30:00,880.67,880.82,878.91,879.25,5399.0,880.67,880.82,878.91,879.25,5399.0
2025-01-02 13:35:00,879.25,881.11,878.95,880.11,7803.0,879.25,881.11,878.95,880.11,7803.0
2025-01-02 13:40:00,880.69,882.43,879.57,882.06,10286.0,880.69,882.43,879.57,882.06,10286.0
2025-01-02 13:45:00,881.84,882.14,880.64,880.64,4817.0,881.84,882.14,880.64,880.64,4817.0
2025-01-02 13:50:00,880.62,880.91,879.04,879.19,7411.0,880.62,880.91,879.04,879.19,7411.0
2025-01-02 13:55:00,879.65,881.51,879.65,881.41,5324.0,879.65,881.51,879.65,881.41,5324.0
2025-01-02 14:00:00,881.77,884.22,881.22,884.22,5358.0,881.77,884.22,881.22,884.22,5358.0
2025-01-02 14:05:00,884.22,885.15,883.63,885.15,14230.0,884.22,885.15,883.63,885.15,14230.0
2025-01-02 14:10:00,885.14,885.68,884.36,884.41,6440.0,885.14,885.68,884.36,884.41,6440.0
2025-01-02 14:15:00,884.06,885.7,883.92,885.7,7328.0,884.06,885.7,883.92,885.7,7328.0
2025-01-02 14:20:00,885.65,887.66,884.98,887.5,13679.0,885.65,887.66,884.98,887.5,13679.0
2025-01-02 14:25:00,887.29,887.93,886.43,887.41,6411.0,887.29,887.93,886.43,887.41,6411.0
2025-01-02 14:30:00,886.79,887.32,886.23,886.23,5120.0,886.79,887.32,886.23,886.23,5120.0
2025-01-02 14:35:00,886.49,886.49,884.95,886.05,5544.0,886.49,886.49,884.95,886.05,5544.0
2025-01-02 14:40:00,886.32,887.44,886.11,886.69,3465.0,886.32,887.44,886.11,886.69,3465.0
2025-01-02 14:45:00,886.6,887.5,884.64,886.75,6446.0,886.6,887.5,884.64,886.75,6446.0
2025-01-02 14:50:00,887.24,887.7,886.23,886.26,5987.0,887.24,887.7,886.23,886.26,5987.0
2025-01-02 14:55:00,886.68,886.68,885.18,885.19,6643.0,886.68,886.68,885.18,885.19,6643.0
2025-01-02 15:00:00,885.19,887.76,885.0,887.61,6789.0,885.19,887.76,885.0,887.61,6789.0
2025-01-02 15:05:00,887.66,887.91,886.89,887.61,11577.0,887.66,887.91,886.89,887.61,11577.0
2025-01-02 15:10:00,887.72,889.58,887.21,888.25,8423.0,887.72,889.58,887.21,888.25,8423.0
2025-01-02 15:15:00,888.0,888.02,887.06,887.24,12730.0,888.0,888.02,887.06,887.24,12730.0
2025-01-02 15:20:00,887.4,887.77,886.83,887.29,8574.0,887.4,887.77,886.83,887.29,8574.0
2025-01-02 15:25:00,886.88,887.34,886.45,886.77,7886.0,886.88,887.34,886.45,886.77,7886.0
2025-01-02 15:30:00,887.0,888.5,886.26,887.09,14047.0,887.0,888.5,886.26,887.09,14047.0
2025-01-02 15:35:00,886.98,887.2,885.9,886.46,13448.0,886.98,887.2,885.9,886.46,13448.0
2025-01-02 15:40:00,886.4,886.99,886.18,886.38,6112.0,886.4,886.99,886.18,886.38,6112.0
2025-01-02 15:45:00,886.4,886.98,885.9,885.9,14237.0,886.4,886.98,885.9,885.9,14237.0
2025-01-02 15:50:00,885.91,888.1,885.91,886.66,41861.0,885.91,888.1,885.91,886.66,41861.0
2025-01-02 15:55:00,886.45,887.44,886.04,886.55,100922.0,886.45,887.44,886.04,886.55,100922.0
2025-01-03 09:30:00,893.13,898.83,891.85,893.03,73733.0,893.13,898.83,891.85,893.03,73733.0
2025-01-03 09:35:00,893.76,898.24,893.58,898.24,42302.0,893.76,898.24,893.58,898.24,42302.0
2025-01-03 09:40:00,898.26,898.26,894.76,895.44,26490.0,898.26,898.26,894.76,895.44,26490.0
2025-01-03 09:45:00,895.87,896.49,891.26,892.0,12411.0,895.87,896.49,891.26,892.0,12411.0
2025-01-03 09:50:00,892.21,893.12,889.2,889.42,17791.0,892.21,893.12,889.2,889.42,17791.0
2025-01-03 09:55:00,889.42,890.48,889.02,890.26,12419.0,889.42,890.48,889.02,890.26,12419.0
2025-01-03 10:00:00,890.26,892.55,888.89,892.13,28854.0,890.26,892.55,888.89,892.13,28854.0
2025-01-03 10:05:00,892.26,892.27,889.39,889.9,13072.0,892.26,892.27,889.39,889.9,13072.0
2025-01-03 10:10:00,889.98,890.41,885.0,886.13,16800.0,889.98,890.41,885.0,886.13,16800.0
2025-01-03 10:15:00,885.71,886.62,883.05,884.0,25431.0,885.71,886.62,883.05,884.0,25431.0
2025-01-03 10:20:00,883.99,884.0,880.12,882.43,19633.0,883.99,884.0,880.12,882.43,19633.0
2025-01-03 10:25:00,881.87,883.52,881.87,882.83,13241.0,881.87,883.52,881.87,882.83,13241.0
2025-01-03 10:30:00,882.23,882.67,880.75,882.49,13804.0,882.23,882.67,880.75,882.49,13804.0
2025-01-03 10:35:00,882.5,883.4,880.76,880.98,12372.0,882.5,883.4,880.76,880.98,12372.0
2025-01-03 10:40:00,881.41,881.8,880.79,881.45,9786.0,881.41,881.8,880.79,881.45,9786.0
2025-01-03 10:45:00,881.14,882.32,880.5,881.28,25860.0,881.14,882.32,880.5,881.28,25860.0
2025-01-03 10:50:00,881.13,882.22,880.68,882.22,5846.0,881.13,882.22,880.68,882.22,5846.0
2025-01-03 10:55:00,881.88,883.75,881.65,883.46,9856.0,881.88,883.75,881.65,883.46,9856.0
2025-01-03 11:00:00,883.7,884.98,883.31,884.54,14308.0,883.7,884.98,883.31,884.54,14308.0
2025-01-03 11:05:00,884.38,884.48,883.13,883.94,7933.0,884.38,884.48,883.13,883.94,7933.0
2025-01-03 11:10:00,883.94,883.94,882.18,883.73,11434.0,883.94,883.94,882.18,883.73,11434.0
2025-01-03 11:15:00,883.34,884.37,883.26,883.78,12669.0,883.34,884.37,883.26,883.78,12669.0
2025-01-03 11:20:00,883.68,886.3,883.13,885.42,16892.0,883.68,886.3,883.13,885.42,16892.0
2025-01-03 11:25:00,885.43,888.0,885.42,887.5,17528.0,885.43,888.0,885.42,887.5,17528.0
2025-01-03 11:30:00,887.25,889.0,887.15,888.54,14929.0,887.25,889.0,887.15,888.54,14929.0
2025-01-03 11:35:00,888.67,889.19,887.4,887.63,7775.0,888.67,889.19,887.4,887.63,7775.0
2025-01-03 11:40:00,887.94,888.22,887.59,887.65,7140.0,887.94,888.22,887.59,887.65,7140.0
2025-01-03 11:45:00,887.71,888.23,887.0,887.0,9105.0,887.71,888.23,887.0,887.0,9105.0
2025-01-03 11:50:00,887.01,887.97,887.0,887.23,7456.0,887.01,887.97,887.0,887.23,7456.0
2025-01-03 11:55:00,887.57,887.57,886.22,886.22,6870.0,887.57,887.57,886.22,886.22,6870.0
2025-01-03 12:00:00,886.62,887.19,886.58,886.66,1825.0,886.62,887.19,886.58,886.66,1825.0
2025-01-03 12:05:00,887.37,887.57,886.45,887.0,2971.0,887.37,887.57,886.45,887.0,2971.0
2025-01-03 12:10:00,886.82,886.87,884.8,885.07,6346.0,886.82,886.87,884.8,885.07,6346.0
2025-01-03 12:15:00,885.24,885.63,884.22,884.22,10488.0,885.24,885.63,884.22,884.22,10488.0
2025-01-03 12:20:00,884.47,887.0,884.46,887.0,6141.0,884.47,887.0,884.46,887.0,6141.0
2025-01-03 12:25:00,886.99,887.67,886.83,887.12,9542.0,886.99,887.67,886.83,887.12,9542.0
2025-01-03 12:30:00,887.13,887.5,886.69,886.75,6238.0,887.13,887.5,886.69,886.75,6238.0
2025-01-03 12:35:00,886.62,887.32,886.62,887.04,6040.0,886.62,887.32,886.62,887.04,6040.0
2025-01-03 12:40:00,887.54,887.73,887.04,887.25,6079.0,887.54,887.73,887.04,887.25,6079.0
2025-01-03 12:45:00,887.32,887.49,886.3,886.62,8319.0,887.32,887.49,886.3,886.62,8319.0
2025-01-03 12:50:00,886.52,887.81,886.52,887.67,7156.0,886.52,887.81,886.52,887.67,7156.0
2025-01-03 12:55:00,887.35,887.99,887.0,887.1,3551.0,887.35,887.99,887.0,887.1,3551.0
2025-01-03 13:00:00,887.38,887.38,886.63,886.8,6801.0,887.38,887.38,886.63,886.8,6801.0
2025-01-03 13:05:00,886.75,887.32,886.64,886.76,3908.0,886.75,887.32,886.64,886.76,3908.0
2025-01-03 13:10:00,886.87,887.34,886.68,886.97,6125.0,886.87,887.34,886.68,886.97,6125.0
2025-01-03 13:15:00,886.97,886.99,886.51,886.7,7472.0,886.97,886.99,886.51,886.7,7472.0
2025-01-03 13:20:00,886.7,888.09,886.7,887.96,12931.0,886.7,888.09,886.7,887.96,12931.0
2025-01-03 13:25:00,887.96,888.6,887.85,888.38,9094.0,887.96,888.6,887.85,888.38,9094.0
2025-01-03 13:30:00,888.53,889.94,888.21,888.61,18234.0,888.53,889.94,888.21,888.61,18234.0
2025-01-03 13:35:00,888.68,889.0,888.24,888.45,14093.0,888.68,889.0,888.24,888.45,14093.0
2025-01-03 13:40:00,888.79,889.2,888.56,888.92,10836.0,888.79,889.2,888.56,888.92,10836.0
2025-01-03 13:45:00,888.93,889.1,888.24,888.86,9987.0,888.93,889.1,888.24,888.86,9987.0
2025-01-03 13:50:00,888.85,889.15,888.56,889.15,4185.0,888.85,889.15,888.56,889.15,4185.0
2025-01-03 13:55:00,888.88,890.18,888.6,888.99,15760.0,888.88,890.18,888.6,888.99,15760.0
2025-01-03 14:00:00,888.39,890.1,888.33,889.52,7763.0,888.39,890.1,888.33,889.52,7763.0
2025-01-03 14:05:00,889.76,889.84,889.04,889.84,5949.0,889.76,889.84,889.04,889.84,5949.0
2025-01-03 14:10:00,889.84,889.87,888.87,889.04,6057.0,889.84,889.87,888.87,889.04,6057.0
2025-01-03 14:15:00,888.81,889.38,888.01,889.23,6308.0,888.81,889.38,888.01,889.23,6308.0
2025-01-03 14:20:00,889.5,889.9,889.11,889.22,5233.0,889.5,889.9,889.11,889.22,5233.0
2025-01-03 14:25:00,889.26,889.5,888.61,889.0,5222.0,889.26,889.5,888.61,889.0,5222.0
2025-01-03 14:30:00,889.01,889.24,888.64,889.21,5457.0,889.01,889.24,888.64,889.21,5457.0
2025-01-03 14:35:00,888.99,889.49,888.99,889.26,5846.0,888.99,889.49,888.99,889.26,5846.0
2025-01-03 14:40:00,889.26,889.45,888.88,889.19,4831.0,889.26,889.45,888.88,889.19,4831.0
2025-01-03 14:45:00,889.11,889.59,889.05,889.28,6289.0,889.11,889.59,889.05,889.28,6289.0
2025-01-03 14:50:00,889.28,889.36,888.93,889.2,4806.0,889.28,889.36,888.93,889.2,4806.0
2025-01-03 14:55:00,889.2,889.58,888.71,889.01,5811.0,889.2,889.58,888.71,889.01,5811.0
2025-01-03 15:00:00,888.82,888.89,887.67,887.86,12750.0,888.82,888.89,887.67,887.86,12750.0
2025-01-03 15:05:00,887.61,888.21,887.33,887.98,6065.0,887.61,888.21,887.33,887.98,6065.0
2025-01-03 15:10:00,887.67,887.98,887.34,887.49,6271.0,887.67,887.98,887.34,887.49,6271.0
2025-01-03 15:15:00,887.44,887.72,886.91,886.96,11777.0,887.44,887.72,886.91,886.96,11777.0
2025-01-03 15:20:00,886.86,887.05,885.96,886.28,36201.0,886.86,887.05,885.96,886.28,36201.0
2025-01-03 15:25:00,886.28,886.66,885.56,886.05,19249.0,886.28,886.66,885.56,886.05,19249.0
2025-01-03 15:30:00,886.05,886.33,885.38,885.67,17122.0,886.05,886.33,885.38,885.67,17122.0
2025-01-03 15:35:00,885.81,886.22,885.39,885.39,18617.0,885.81,886.22,885.39,885.39,18617.0
2025-01-03 15:40:00,885.44,885.61,884.89,884.94,12774.0,885.44,885.61,884.89,884.94,12774.0
2025-01-03 15:45:00,885.1,885.41,884.0,884.52,19688.0,885.1,885.41,884.0,884.52,19688.0
2025-01-03 15:50:00,884.38,885.67,883.3,883.67,58059.0,884.38,885.67,883.3,883.67,58059.0
2025-01-03 15:55:00,884.8,884.91,879.89,880.52,291197.0,884.8,884.91,879.89,880.52,291197.0
2025-01-06 09:30:00,888.76,892.83,886.24,889.15,109717.0,888.76,892.83,886.24,889.15,109717.0
2025-01-06 09:35:00,889.28,890.45,887.87,888.61,27312.0,889.28,890.45,887.87,888.61,27312.0
2025-01-06 09:40:00,888.63,890.47,887.6,887.95,28838.0,888.63,890.47,887.6,887.95,28838.0
2025-01-06 09:45:00,888.15,890.8,887.91,890.25,19743.0,888.15,890.8,887.91,890.25,19743.0
2025-01-06 09:50:00,890.25,890.9,888.37,888.37,20627.0,890.25,890.9,888.37,888.37,20627.0
2025-01-06 09:55:00,888.18,888.18,882.0,882.84,40724.0,888.18,888.18,882.0,882.84,40724.0
2025-01-06 10:00:00,882.44,883.86,881.15,881.2,64210.0,882.44,883.86,881.15,881.2,64210.0
2025-01-06 10:05:00,881.83,881.83,877.69,878.84,33874.0,881.83,881.83,877.69,878.84,33874.0
2025-01-06 10:10:00,879.11,880.1,876.0,880.0,34575.0,879.11,880.1,876.0,880.0,34575.0
2025-01-06 10:15:00,880.0,880.39,877.91,879.76,34852.0,880.0,880.39,877.91,879.76,34852.0
2025-01-06 10:20:00,879.74,882.5,879.5,880.77,43729.0,879.74,882.5,879.5,880.77,43729.0
2025-01-06 10:25:00,880.66,882.57,879.53,881.33,16221.0,880.66,882.57,879.53,881.33,16221.0
2025-01-06 10:30:00,881.84,883.16,881.47,882.75,8611.0,881.84,883.16,881.47,882.75,8611.0
2025-01-06 10:35:00,882.74,884.68,882.02,882.51,21572.0,882.74,884.68,882.02,882.51,21572.0
2025-01-06 10:40:00,882.7,886.8,882.35,886.8,17347.0,882.7,886.8,882.35,886.8,17347.0
2025-01-06 10:45:00,886.81,888.02,885.86,886.36,28552.0,886.81,888.02,885.86,886.36,28552.0
2025-01-06 10:50:00,886.35,886.72,884.87,885.22,21351.0,886.35,886.72,884.87,885.22,21351.0
2025-01-06 10:55:00,885.59,885.74,884.78,885.72,4779.0,885.59,885.74,884.78,885.72,4779.0
2025-01-06 11:00:00,885.75,886.19,884.59,885.38,13788.0,885.75,886.19,884.59,885.38,13788.0
2025-01-06 11:05:00,885.56,886.56,885.0,886.01,18861.0,885.56,886.56,885.0,886.01,18861.0
2025-01-06 11:10:00,886.12,886.17,884.72,884.9,7721.0,886.12,886.17,884.72,884.9,7721.0
2025-01-06 11:15:00,884.69,885.05,883.46,884.07,8427.0,884.69,885.05,883.46,884.07,8427.0
2025-01-06 11:20:00,883.88,884.86,881.96,881.96,8232.0,883.88,884.86,881.96,881.96,8232.0
2025-01-06 11:25:00,882.32,882.34,880.08,880.98,14117.0,882.32,882.34,880.08,880.98,14117.0
2025-01-06 11:30:00,880.57,881.0,879.89,880.5,7812.0,880.57,881.0,879.89,880.5,7812.0
2025-01-06 11:35:00,880.5,880.68,879.55,879.88,5928.0,880.5,880.68,879.55,879.88,5928.0
2025-01-06 11:40:00,879.88,880.25,878.51,879.18,11354.0,879.88,880.25,878.51,879.18,11354.0
2025-01-06 11:45:00,878.61,878.92,877.5,878.07,11755.0,878.61,878.92,877.5,878.07,11755.0
2025-01-06 11:50:00,878.22,878.95,877.77,878.71,12464.0,878.22,878.95,877.77,878.71,12464.0
2025-01-06 11:55:00,878.37,878.4,877.1,878.4,8175.0,878.37,878.4,877.1,878.4,8175.0
2025-01-06 12:00:00,878.01,878.08,877.05,877.5,11896.0,878.01,878.08,877.05,877.5,11896.0
2025-01-06 12:05:00,877.7,878.98,877.12,878.67,7753.0,877.7,878.98,877.12,878.67,7753.0
2025-01-06 12:10:00,878.37,878.76,877.78,878.36,7078.0,878.37,878.76,877.78,878.36,7078.0
2025-01-06 12:15:00,878.33,878.34,875.26,875.6,22508.0,878.33,878.34,875.26,875.6,22508.0
2025-01-06 12:20:00,875.61,875.87,873.88,875.0,25845.0,875.61,875.87,873.88,875.0,25845.0
2025-01-06 12:25:00,874.51,875.94,874.49,875.1,16002.0,874.51,875.94,874.49,875.1,16002.0
2025-01-06 12:30:00,875.15,876.47,874.5,876.4,8759.0,875.15,876.47,874.5,876.4,8759.0
2025-01-06 12:35:00,876.76,876.78,874.85,875.02,10375.0,876.76,876.78,874.85,875.02,10375.0
2025-01-06 12:40:00,874.82,875.19,874.25,874.89,6378.0,874.82,875.19,874.25,874.89,6378.0
2025-01-06 12:45:00,874.7,875.86,874.28,875.18,7737.0,874.7,875.86,874.28,875.18,7737.0
2025-01-06 12:50:00,875.18,875.92,874.78,875.07,5637.0,875.18,875.92,874.78,875.07,5637.0
2025-01-06 12:55:00,875.0,875.43,874.11,875.36,9018.0,875.0,875.43,874.11,875.36,9018.0
2025-01-06 13:00:00,875.42,875.42,873.42,874.99,15679.0,875.42,875.42,873.42,874.99,15679.0
2025-01-06 13:05:00,875.0,875.49,874.6,875.25,3865.0,875.0,875.49,874.6,875.25,3865.0
2025-01-06 13:10:00,875.16,876.2,875.14,875.56,7846.0,875.16,876.2,875.14,875.56,7846.0
2025-01-06 13:15:00,875.76,875.76,874.06,874.07,7611.0,875.76,875.76,874.06,874.07,7611.0
2025-01-06 13:20:00,874.01,875.0,873.52,874.94,11275.0,874.01,875.0,873.52,874.94,11275.0
2025-01-06 13:25:00,874.53,874.9,873.54,874.36,21932.0,874.53,874.9,873.54,874.36,21932.0
2025-01-06 13:30:00,874.55,874.62,873.67,874.05,9611.0,874.55,874.62,873.67,874.05,9611.0
2025-01-06 13:35:00,874.05,874.4,873.66,874.4,8142.0,874.05,874.4,873.66,874.4,8142.0
2025-01-06 13:40:00,874.16,874.33,873.2,874.07,11630.0,874.16,874.33,873.2,874.07,11630.0
2025-01-06 13:45:00,873.86,874.0,871.69,874.0,9892.0,873.86,874.0,871.69,874.0,9892.0
2025-01-06 13:50:00,873.64,874.57,873.64,874.06,9331.0,873.64,874.57,873.64,874.06,9331.0
2025-01-06 13:55:00,874.06,874.06,872.72,872.84,11800.0,874.06,874.06,872.72,872.84,11800.0
2025-01-06 14:00:00,872.9,873.46,872.25,872.79,8693.0,872.9,873.46,872.25,872.79,8693.0
2025-01-06 14:05:00,873.2,874.22,873.13,874.01,5049.0,873.2,874.22,873.13,874.01,5049.0
2025-01-06 14:10:00,873.76,874.71,873.61,874.65,8070.0,873.76,874.71,873.61,874.65,8070.0
2025-01-06 14:15:00,874.6,875.12,874.39,874.48,7670.0,874.6,875.12,874.39,874.48,7670.0
2025-01-06 14:20:00,874.47,874.5,873.63,873.63,4626.0,874.47,874.5,873.63,873.63,4626.0
2025-01-06 14:25:00,874.01,874.41,873.25,874.01,8373.0,874.01,874.41,873.25,874.01,8373.0
2025-01-06 14:30:00,874.03,874.24,873.36,873.88,5227.0,874.03,874.24,873.36,873.88,5227.0
2025-01-06 14:35:00,874.08,874.87,873.66,874.22,13346.0,874.08,874.87,873.66,874.22,13346.0
2025-01-06 14:40:00,874.55,874.58,873.8,873.96,9430.0,874.55,874.58,873.8,873.96,9430.0
2025-01-06 14:45:00,874.2,874.96,873.94,874.83,16229.0,874.2,874.96,873.94,874.83,16229.0
2025-01-06 14:50:00,874.78,874.83,873.79,874.44,7474.0,874.78,874.83,873.79,874.44,7474.0
2025-01-06 14:55:00,874.19,874.38,873.29,873.5,8217.0,874.19,874.38,873.29,873.5,8217.0
2025-01-06 15:00:00,873.19,874.63,873.0,873.89,12977.0,873.19,874.63,873.0,873.89,12977.0
2025-01-06 15:05:00,873.88,874.44,873.73,874.18,18195.0,873.88,874.44,873.73,874.18,18195.0
2025-01-06 15:10:00,874.24,874.79,873.68,874.58,24466.0,874.24,874.79,873.68,874.58,24466.0
2025-01-06 15:15:00,874.59,876.27,874.32,875.72,25802.0,874.59,876.27,874.32,875.72,25802.0
2025-01-06 15:20:00,875.62,876.0,875.42,875.98,7469.0,875.62,876.0,875.42,875.98,7469.0
2025-01-06 15:25:00,875.79,876.36,875.57,875.91,7942.0,875.79,876.36,875.57,875.91,7942.0
2025-01-06 15:30:00,875.75,876.78,875.74,876.46,11803.0,875.75,876.78,875.74,876.46,11803.0
2025-01-06 15:35:00,876.46,877.83,876.43,876.81,12066.0,876.46,877.83,876.43,876.81,12066.0
2025-01-06 15:40:00,876.68,878.0,876.35,877.69,14891.0,876.68,878.0,876.35,877.69,14891.0
2025-01-06 15:45:00,877.75,878.39,877.32,877.73,9975.0,877.75,878.39,877.32,877.73,9975.0
2025-01-06 15:50:00,877.19,882.18,877.13,881.24,39629.0,877.19,882.18,877.13,881.24,39629.0
2025-01-06 15:55:00,881.66,882.62,880.71,881.79,90460.0,881.66,882.62,880.71,881.79,90460.0
2025-01-07 09:30:00,879.49,884.24,876.5,884.0,52398.0,879.49,884.24,876.5,884.0,52398.0
2025-01-07 09:35:00,883.8,885.36,880.24,880.68,32611.0,883.8,885.36,880.24,880.68,32611.0
2025-01-07 09:40:00,880.15,882.4,880.15,881.21,15673.0,880.15,882.4,880.15,881.21,15673.0
2025-01-07 09:45:00,881.07,883.38,881.06,881.81,12308.0,881.07,883.38,881.06,881.81,12308.0
2025-01-07 09:50:00,881.43,888.0,881.43,887.35,31830.0,881.43,888.0,881.43,887.35,31830.0
2025-01-07 09:55:00,887.06,887.36,881.88,881.88,18076.0,887.06,887.36,881.88,881.88,18076.0
2025-01-07 10:00:00,881.88,882.65,877.0,877.0,16672.0,881.88,882.65,877.0,877.0,16672.0
2025-01-07 10:05:00,877.03,878.0,874.91,875.68,23709.0,877.03,878.0,874.91,875.68,23709.0
2025-01-07 10:10:00,875.57,877.0,874.1,876.48,17030.0,875.57,877.0,874.1,876.48,17030.0
2025-01-07 10:15:00,876.15,877.96,875.29,876.95,12587.0,876.15,877.96,875.29,876.95,12587.0
2025-01-07 10:20:00,876.98,877.68,874.6,875.7,14334.0,876.98,877.68,874.6,875.7,14334.0
2025-01-07 10:25:00,876.37,877.9,874.99,875.45,11820.0,876.37,877.9,874.99,875.45,11820.0
2025-01-07 10:30:00,875.54,875.54,869.11,870.77,32679.0,875.54,875.54,869.11,870.77,32679.0
2025-01-07 10:35:00,871.27,871.74,869.4,869.4,25579.0,871.27,871.74,869.4,869.4,25579.0
2025-01-07 10:40:00,870.35,873.4,869.57,872.37,26672.0,870.35,873.4,869.57,872.37,26672.0
2025-01-07 10:45:00,872.26,872.63,869.54,872.35,23658.0,872.26,872.63,869.54,872.35,23658.0
2025-01-07 10:50:00,872.79,875.1,872.09,874.36,15504.0,872.79,875.1,872.09,874.36,15504.0
2025-01-07 10:55:00,874.41,876.46,874.41,876.46,18459.0,874.41,876.46,874.41,876.46,18459.0
2025-01-07 11:00:00,875.93,876.6,874.19,875.29,7278.0,875.93,876.6,874.19,875.29,7278.0
2025-01-07 11:05:00,875.29,875.4,873.51,874.26,12433.0,875.29,875.4,873.51,874.26,12433.0
2025-01-07 11:10:00,874.29,876.25,874.19,875.18,19172.0,874.29,876.25,874.19,875.18,19172.0
2025-01-07 11:15:00,874.98,875.87,874.24,875.41,8618.0,874.98,875.87,874.24,875.41,8618.0
2025-01-07 11:20:00,874.86,875.81,873.88,875.43,9627.0,874.86,875.81,873.88,875.43,9627.0
2025-01-07 11:25:00,875.93,878.06,875.47,877.62,24197.0,875.93,878.06,875.47,877.62,24197.0
2025-01-07 11:30:00,877.36,878.0,875.77,876.65,10578.0,877.36,878.0,875.77,876.65,10578.0
2025-01-07 11:35:00,876.72,878.81,875.97,878.81,9694.0,876.72,878.81,875.97,878.81,9694.0
2025-01-07 11:40:00,878.5,879.24,877.84,877.94,5918.0,878.5,879.24,877.84,877.94,5918.0
2025-01-07 11:45:00,877.61,878.84,877.61,878.27,4829.0,877.61,878.84,877.61,878.27,4829.0
2025-01-07 11:50:00,877.6,877.78,874.89,874.9,9058.0,877.6,877.78,874.89,874.9,9058.0
2025-01-07 11:55:00,874.98,875.51,874.0,874.0,6048.0,874.98,875.51,874.0,874.0,6048.0
2025-01-07 12:00:00,875.48,875.81,875.22,875.38,4971.0,875.48,875.81,875.22,875.38,4971.0
2025-01-07 12:05:00,875.75,877.65,875.15,877.59,4607.0,875.75,877.65,875.15,877.59,4607.0
2025-01-07 12:10:00,877.67,878.27,876.89,878.04,7416.0,877.67,878.27,876.89,878.04,7416.0
2025-01-07 12:15:00,878.04,879.61,878.03,879.61,7205.0,878.04,879.61,878.03,879.61,7205.0
2025-01-07 12:20:00,879.6,879.95,878.05,878.31,5814.0,879.6,879.95,878.05,878.31,5814.0
2025-01-07 12:25:00,878.31,878.56,877.27,878.3,4805.0,878.31,878.56,877.27,878.3,4805.0
2025-01-07 12:30:00,878.35,879.86,878.31,879.53,5372.0,878.35,879.86,878.31,879.53,5372.0
2025-01-07 12:35:00,879.52,879.52,878.16,879.35,6194.0,879.52,879.52,878.16,879.35,6194.0
2025-01-07 12:40:00,879.15,879.93,878.32,878.41,7133.0,879.15,879.93,878.32,878.41,7133.0
2025-01-07 12:45:00,878.31,878.31,877.2,877.72,4231.0,878.31,878.31,877.2,877.72,4231.0
2025-01-07 12:50:00,877.84,878.07,877.11,878.07,5852.0,877.84,878.07,877.11,878.07,5852.0
2025-01-07 12:55:00,878.19,879.71,878.07,879.58,4788.0,878.19,879.71,878.07,879.58,4788.0
2025-01-07 13:00:00,879.94,881.33,879.65,881.06,10191.0,879.94,881.33,879.65,881.06,10191.0
2025-01-07 13:05:00,880.96,883.04,880.96,882.45,11778.0,880.96,883.04,880.96,882.45,11778.0
2025-01-07 13:10:00,882.09,882.72,881.67,881.73,5369.0,882.09,882.72,881.67,881.73,5369.0
2025-01-07 13:15:00,881.68,881.99,880.44,880.69,5123.0,881.68,881.99,880.44,880.69,5123.0
2025-01-07 13:20:00,880.69,881.12,880.41,881.05,2731.0,880.69,881.12,880.41,881.05,2731.0
2025-01-07 13:25:00,880.82,881.18,880.33,880.99,4162.0,880.82,881.18,880.33,880.99,4162.0
2025-01-07 13:30:00,880.7,880.86,879.45,879.81,5716.0,880.7,880.86,879.45,879.81,5716.0
2025-01-07 13:35:00,879.49,880.44,878.47,879.04,4389.0,879.49,880.44,878.47,879.04,4389.0
2025-01-07 13:40:00,879.04,879.26,878.53,878.54,6486.0,879.04,879.26,878.53,878.54,6486.0
2025-01-07 13:45:00,878.08,879.0,878.08,878.76,3783.0,878.08,879.0,878.08,878.76,3783.0
2025-01-07 13:50:00,878.67,879.19,878.43,879.15,6581.0,878.67,879.19,878.43,879.15,6581.0
2025-01-07 13:55:00,879.04,879.37,878.86,879.06,3430.0,879.04,879.37,878.86,879.06,3430.0
2025-01-07 14:00:00,879.05,879.68,878.92,879.12,2620.0,879.05,879.68,878.92,879.12,2620.0
2025-01-07 14:05:00,878.84,881.28,878.61,881.15,6923.0,878.84,881.28,878.61,881.15,6923.0
2025-01-07 14:10:00,880.66,881.37,880.66,881.08,8140.0,880.66,881.37,880.66,881.08,8140.0
2025-01-07 14:15:00,881.13,882.0,880.58,880.99,12621.0,881.13,882.0,880.58,880.99,12621.0
2025-01-07 14:20:00,880.99,881.3,879.97,880.67,6062.0,880.99,881.3,879.97,880.67,6062.0
2025-01-07 14:25:00,880.75,881.21,880.51,880.76,8700.0,880.75,881.21,880.51,880.76,8700.0
2025-01-07 14:30:00,880.36,880.77,880.36,880.63,4743.0,880.36,880.77,880.36,880.63,4743.0
2025-01-07 14:35:00,880.88,880.88,880.05,880.1,2784.0,880.88,880.88,880.05,880.1,2784.0
2025-01-07 14:40:00,880.05,881.38,879.27,881.08,6342.0,880.05,881.38,879.27,881.08,6342.0
2025-01-07 14:45:00,881.38,881.59,879.56,879.85,3794.0,881.38,881.59,879.56,879.85,3794.0
2025-01-07 14:50:00,880.2,881.37,880.2,881.01,9360.0,880.2,881.37,880.2,881.01,9360.0
2025-01-07 14:55:00,881.01,881.69,880.0,880.74,6527.0,881.01,881.69,880.0,880.74,6527.0
2025-01-07 15:00:00,880.82,882.71,880.52,882.71,23195.0,880.82,882.71,880.52,882.71,23195.0
2025-01-07 15:05:00,882.71,882.71,881.61,881.85,14321.0,882.71,882.71,881.61,881.85,14321.0
2025-01-07 15:10:00,881.69,882.28,879.86,879.94,10863.0,881.69,882.28,879.86,879.94,10863.0
2025-01-07 15:15:00,879.79,881.21,879.51,880.2,12429.0,879.79,881.21,879.51,880.2,12429.0
2025-01-07 15:20:00,879.8,879.94,878.83,879.22,10180.0,879.8,879.94,878.83,879.22,10180.0
2025-01-07 15:25:00,879.32,879.79,878.56,878.9,10050.0,879.32,879.79,878.56,878.9,10050.0
2025-01-07 15:30:00,878.63,879.19,876.78,876.78,17087.0,878.63,879.19,876.78,876.78,17087.0
2025-01-07 15:35:00,876.88,878.46,875.57,877.95,14650.0,876.88,878.46,875.57,877.95,14650.0
2025-01-07 15:40:00,878.09,879.99,877.92,877.92,17671.0,878.09,879.99,877.92,877.92,17671.0
2025-01-07 15:45:00,878.1,878.25,876.58,877.94,15041.0,878.1,878.25,876.58,877.94,15041.0
2025-01-07 15:50:00,878.0,879.98,877.3,879.44,31329.0,878.0,879.98,877.3,879.44,31329.0
2025-01-07 15:55:00,879.44,879.87,878.56,879.13,52765.0,879.44,879.87,878.56,879.13,52765.0
2025-01-08 09:30:00,880.78,884.12,877.91,883.91,48244.0,880.78,884.12,877.91,883.91,48244.0
2025-01-08 09:35:00,884.29,886.22,881.67,881.71,28974.0,884.29,886.22,881.67,881.71,28974.0
2025-01-08 09:40:00,881.72,884.14,879.0,880.35,22077.0,881.72,884.14,879.0,880.35,22077.0
2025-01-08 09:45:00,880.76,881.23,878.71,880.11,11468.0,880.76,881.23,878.71,880.11,11468.0
2025-01-08 09:50:00,880.55,881.9,875.76,878.25,12631.0,880.55,881.9,875.76,878.25,12631.0
2025-01-08 09:55:00,878.47,881.35,878.2,880.69,12848.0,878.47,881.35,878.2,880.69,12848.0
2025-01-08 10:00:00,880.78,883.41,880.35,880.86,11074.0,880.78,883.41,880.35,880.86,11074.0
2025-01-08 10:05:00,880.78,880.82,878.7,879.5,10255.0,880.78,880.82,878.7,879.5,10255.0
2025-01-08 10:10:00,879.99,880.08,874.26,874.59,14206.0,879.99,880.08,874.26,874.59,14206.0
2025-01-08 10:15:00,875.0,877.15,874.0,874.58,15458.0,875.0,877.15,874.0,874.58,15458.0
2025-01-08 10:20:00,875.11,877.26,873.0,877.0,14236.0,875.11,877.26,873.0,877.0,14236.0
2025-01-08 10:25:00,877.25,878.14,875.17,875.51,5956.0,877.25,878.14,875.17,875.51,5956.0
2025-01-08 10:30:00,875.48,877.58,875.47,877.58,6824.0,875.48,877.58,875.47,877.58,6824.0
2025-01-08 10:35:00,877.8,879.24,876.68,876.68,41345.0,877.8,879.24,876.68,876.68,41345.0
2025-01-08 10:40:00,876.74,877.65,875.58,876.05,9339.0,876.74,877.65,875.58,876.05,9339.0
2025-01-08 10:45:00,875.32,876.43,874.99,875.57,9594.0,875.32,876.43,874.99,875.57,9594.0
2025-01-08 10:50:00,876.04,878.17,875.87,877.67,17074.0,876.04,878.17,875.87,877.67,17074.0
2025-01-08 10:55:00,877.99,878.61,877.24,878.26,6902.0,877.99,878.61,877.24,878.26,6902.0
2025-01-08 11:00:00,878.14,878.74,876.94,877.03,6500.0,878.14,878.74,876.94,877.03,6500.0
2025-01-08 11:05:00,876.98,878.92,876.13,877.88,11215.0,876.98,878.92,876.13,877.88,11215.0
2025-01-08 11:10:00,878.33,879.0,877.71,878.38,6429.0,878.33,879.0,877.71,878.38,6429.0
2025-01-08 11:15:00,878.36,880.18,877.34,880.18,11811.0,878.36,880.18,877.34,880.18,11811.0
2025-01-08 11:20:00,880.48,881.43,879.55,880.27,14728.0,880.48,881.43,879.55,880.27,14728.0
2025-01-08 11:25:00,880.27,880.78,878.95,879.09,9295.0,880.27,880.78,878.95,879.09,9295.0
2025-01-08 11:30:00,879.85,880.41,879.09,879.77,6905.0,879.85,880.41,879.09,879.77,6905.0
2025-01-08 11:35:00,879.55,881.43,879.55,879.92,10778.0,879.55,881.43,879.55,879.92,10778.0
2025-01-08 11:40:00,880.33,883.25,880.11,882.61,12271.0,880.33,883.25,880.11,882.61,12271.0
2025-01-08 11:45:00,882.87,884.0,882.5,882.96,32079.0,882.87,884.0,882.5,882.96,32079.0
2025-01-08 11:50:00,882.7,883.7,882.54,883.07,14194.0,882.7,883.7,882.54,883.07,14194.0
2025-01-08 11:55:00,883.53,884.32,882.66,883.82,6748.0,883.53,884.32,882.66,883.82,6748.0
2025-01-08 12:00:00,883.82,884.28,882.0,882.08,7578.0,883.82,884.28,882.0,882.08,7578.0
2025-01-08 12:05:00,881.62,882.0,880.04,880.37,14440.0,881.62,882.0,880.04,880.37,14440.0
2025-01-08 12:10:00,880.53,880.53,878.0,878.61,10144.0,880.53,880.53,878.0,878.61,10144.0
2025-01-08 12:15:00,878.64,879.24,877.51,877.89,7788.0,878.64,879.24,877.51,877.89,7788.0
2025-01-08 12:20:00,878.58,878.72,875.99,876.65,6046.0,878.58,878.72,875.99,876.65,6046.0
2025-01-08 12:25:00,877.07,877.46,873.12,874.2,10207.0,877.07,877.46,873.12,874.2,10207.0
2025-01-08 12:30:00,874.0,875.99,873.72,875.8,6702.0,874.0,875.99,873.72,875.8,6702.0
2025-01-08 12:35:00,875.56,876.09,874.31,874.83,6560.0,875.56,876.09,874.31,874.83,6560.0
2025-01-08 12:40:00,874.32,875.71,874.0,874.85,21162.0,874.32,875.71,874.0,874.85,21162.0
2025-01-08 12:45:00,875.08,875.99,874.5,874.79,6219.0,875.08,875.99,874.5,874.79,6219.0
2025-01-08 12:50:00,874.82,876.5,874.64,876.14,9719.0,874.82,876.5,874.64,876.14,9719.0
2025-01-08 12:55:00,876.0,877.24,875.02,877.0,5547.0,876.0,877.24,875.02,877.0,5547.0
2025-01-08 13:00:00,877.18,878.82,877.0,878.82,3839.0,877.18,878.82,877.0,878.82,3839.0
2025-01-08 13:05:00,878.89,879.19,878.17,878.5,5280.0,878.89,879.19,878.17,878.5,5280.0
2025-01-08 13:10:00,878.8,879.38,878.22,878.41,4065.0,878.8,879.38,878.22,878.41,4065.0
2025-01-08 13:15:00,878.94,879.99,878.42,879.97,4693.0,878.94,879.99,878.42,879.97,4693.0
2025-01-08 13:20:00,879.18,880.0,879.18,879.98,3923.0,879.18,880.0,879.18,879.98,3923.0
2025-01-08 13:25:00,880.13,881.69,879.78,880.12,7439.0,880.13,881.69,879.78,880.12,7439.0
2025-01-08 13:30:00,880.01,880.18,879.16,879.22,1901.0,880.01,880.18,879.16,879.22,1901.0
2025-01-08 13:35:00,879.17,880.23,879.11,879.65,4872.0,879.17,880.23,879.11,879.65,4872.0
2025-01-08 13:40:00,879.66,879.86,879.08,879.54,5081.0,879.66,879.86,879.08,879.54,5081.0
2025-01-08 13:45:00,879.06,879.12,878.15,878.56,4706.0,879.06,879.12,878.15,878.56,4706.0
2025-01-08 13:50:00,878.54,878.54,875.66,875.94,7959.0,878.54,878.54,875.66,875.94,7959.0
2025-01-08 13:55:00,875.68,877.51,875.67,877.4,6368.0,875.68,877.51,875.67,877.4,6368.0
2025-01-08 14:00:00,876.57,877.35,876.07,877.35,4014.0,876.57,877.35,876.07,877.35,4014.0
2025-01-08 14:05:00,877.99,880.5,877.71,879.74,9260.0,877.99,880.5,877.71,879.74,9260.0
2025-01-08 14:10:00,879.51,879.67,876.43,876.43,5075.0,879.51,879.67,876.43,876.43,5075.0
2025-01-08 14:15:00,877.57,879.56,877.33,878.58,3125.0,877.57,879.56,877.33,878.58,3125.0
2025-01-08 14:20:00,878.95,879.73,878.33,879.73,7883.0,878.95,879.73,878.33,879.73,7883.0
2025-01-08 14:25:00,878.94,880.64,878.5,879.57,16051.0,878.94,880.64,878.5,879.57,16051.0
2025-01-08 14:30:00,879.44,879.67,877.66,877.95,6465.0,879.44,879.67,877.66,877.95,6465.0
2025-01-08 14:35:00,878.41,878.49,877.11,877.36,6243.0,878.41,878.49,877.11,877.36,6243.0
2025-01-08 14:40:00,877.63,877.64,876.33,876.53,4561.0,877.63,877.64,876.33,876.53,4561.0
2025-01-08 14:45:00,876.36,876.86,876.0,876.19,8980.0,876.36,876.86,876.0,876.19,8980.0
2025-01-08 14:50:00,876.53,876.84,875.21,875.76,11908.0,876.53,876.84,875.21,875.76,11908.0
2025-01-08 14:55:00,876.0,877.03,876.0,876.27,2099.0,876.0,877.03,876.0,876.27,2099.0
2025-01-08 15:00:00,876.27,876.35,875.62,876.14,9914.0,876.27,876.35,875.62,876.14,9914.0
2025-01-08 15:05:00,876.38,876.38,875.0,875.62,10346.0,876.38,876.38,875.0,875.62,10346.0
2025-01-08 15:10:00,875.74,876.18,874.98,874.98,4434.0,875.74,876.18,874.98,874.98,4434.0
2025-01-08 15:15:00,874.96,876.59,874.96,876.59,7178.0,874.96,876.59,874.96,876.59,7178.0
2025-01-08 15:20:00,876.26,876.66,875.91,876.45,6643.0,876.26,876.66,875.91,876.45,6643.0
2025-01-08 15:25:00,876.6,876.77,875.98,876.16,4076.0,876.6,876.77,875.98,876.16,4076.0
2025-01-08 15:30:00,876.08,876.76,876.0,876.23,6562.0,876.08,876.76,876.0,876.23,6562.0
2025-01-08 15:35:00,875.88,876.0,874.89,875.33,8895.0,875.88,876.0,874.89,875.33,8895.0
2025-01-08 15:40:00,875.0,876.07,874.99,875.89,7568.0,875.0,876.07,874.99,875.89,7568.0
2025-01-08 15:45:00,875.85,876.07,875.0,875.37,8930.0,875.85,876.07,875.0,875.37,8930.0
2025-01-08 15:50:00,875.48,876.38,874.37,875.14,30682.0,875.48,876.38,874.37,875.14,30682.0
2025-01-08 15:55:00,875.45,876.0,874.66,875.01,62185.0,875.45,876.0,874.66,875.01,62185.0
2025-01-10 09:30:00,866.4,866.41,860.05,864.21,82813.0,866.4,866.41,860.05,864.21,82813.0
2025-01-10 09:35:00,863.55,864.0,852.47,853.84,62964.0,863.55,864.0,852.47,853.84,62964.0
2025-01-10 09:40:00,853.54,853.54,845.62,848.07,84261.0,853.54,853.54,845.62,848.07,84261.0
2025-01-10 09:45:00,848.28,849.95,845.61,848.25,69250.0,848.28,849.95,845.61,848.25,69250.0
2025-01-10 09:50:00,848.23,850.01,846.59,847.44,42129.0,848.23,850.01,846.59,847.44,42129.0
2025-01-10 09:55:00,847.76,848.94,846.36,848.64,24784.0,847.76,848.94,846.36,848.64,24784.0
2025-01-10 10:00:00,848.04,848.04,841.11,841.5,46502.0,848.04,848.04,841.11,841.5,46502.0
2025-01-10 10:05:00,841.45,842.76,837.48,837.49,39771.0,841.45,842.76,837.48,837.49,39771.0
2025-01-10 10:10:00,837.49,839.92,837.0,837.47,50985.0,837.49,839.92,837.0,837.47,50985.0
2025-01-10 10:15:00,837.89,838.79,835.76,836.17,56868.0,837.89,838.79,835.76,836.17,56868.0
2025-01-10 10:20:00,836.18,839.84,835.28,839.4,52347.0,836.18,839.84,835.28,839.4,52347.0
2025-01-10 10:25:00,839.21,843.45,838.78,843.15,43502.0,839.21,843.45,838.78,843.15,43502.0
2025-01-10 10:30:00,843.22,843.61,841.42,842.42,21481.0,843.22,843.61,841.42,842.42,21481.0
2025-01-10 10:35:00,841.38,844.97,840.71,844.31,24760.0,841.38,844.97,840.71,844.31,24760.0
2025-01-10 10:40:00,844.4,845.47,842.03,842.65,24035.0,844.4,845.47,842.03,842.65,24035.0
2025-01-10 10:45:00,842.65,846.5,841.81,845.9,29686.0,842.65,846.5,841.81,845.9,29686.0
2025-01-10 10:50:00,846.31,846.41,840.46,841.78,34670.0,846.31,846.41,840.46,841.78,34670.0
2025-01-10 10:55:00,841.61,841.78,837.51,837.66,26477.0,841.61,841.78,837.51,837.66,26477.0
2025-01-10 11:00:00,837.78,837.93,835.11,837.46,21231.0,837.78,837.93,835.11,837.46,21231.0
2025-01-10 11:05:00,837.46,838.6,836.69,837.46,18004.0,837.46,838.6,836.69,837.46,18004.0
2025-01-10 11:10:00,837.3,838.3,837.05,837.44,19805.0,837.3,838.3,837.05,837.44,19805.0
2025-01-10 11:15:00,837.77,839.15,837.29,838.53,20909.0,837.77,839.15,837.29,838.53,20909.0
2025-01-10 11:20:00,838.53,840.14,838.38,839.92,24881.0,838.53,840.14,838.38,839.92,24881.0
2025-01-10 11:25:00,840.0,841.07,838.57,840.0,17656.0,840.0,841.07,838.57,840.0,17656.0
2025-01-10 11:30:00,839.65,840.28,839.07,840.02,20660.0,839.65,840.28,839.07,840.02,20660.0
2025-01-10 11:35:00,839.8,840.28,837.47,838.15,17821.0,839.8,840.28,837.47,838.15,17821.0
2025-01-10 11:40:00,838.3,840.35,838.14,839.92,17919.0,838.3,840.35,838.14,839.92,17919.0
2025-01-10 11:45:00,839.84,841.35,838.0,838.42,21386.0,839.84,841.35,838.0,838.42,21386.0
2025-01-10 11:50:00,838.76,839.56,838.21,838.89,7312.0,838.76,839.56,838.21,838.89,7312.0
2025-01-10 11:55:00,838.71,838.98,837.49,837.62,13208.0,838.71,838.98,837.49,837.62,13208.0
2025-01-10 12:00:00,837.81,837.91,836.74,837.15,19077.0,837.81,837.91,836.74,837.15,19077.0
2025-01-10 12:05:00,836.91,838.68,836.61,837.26,22506.0,836.91,838.68,836.61,837.26,22506.0
2025-01-10 12:10:00,837.01,839.36,837.01,839.02,23042.0,837.01,839.36,837.01,839.02,23042.0
2025-01-10 12:15:00,838.92,840.22,838.3,840.22,7135.0,838.92,840.22,838.3,840.22,7135.0
2025-01-10 12:20:00,840.29,841.31,839.57,841.31,12271.0,840.29,841.31,839.57,841.31,12271.0
2025-01-10 12:25:00,841.43,842.24,840.59,842.13,17711.0,841.43,842.24,840.59,842.13,17711.0
2025-01-10 12:30:00,842.23,842.76,841.71,842.63,10070.0,842.23,842.76,841.71,842.63,10070.0
2025-01-10 12:35:00,842.78,845.0,842.03,844.88,18352.0,842.78,845.0,842.03,844.88,18352.0
2025-01-10 12:40:00,844.73,846.77,844.71,845.82,12737.0,844.73,846.77,844.71,845.82,12737.0
2025-01-10 12:45:00,846.3,846.3,845.3,845.56,7574.0,846.3,846.3,845.3,845.56,7574.0
2025-01-10 12:50:00,845.56,846.19,843.96,844.68,24250.0,845.56,846.19,843.96,844.68,24250.0
2025-01-10 12:55:00,844.97,846.0,844.49,845.5,29583.0,844.97,846.0,844.49,845.5,29583.0
2025-01-10 13:00:00,845.38,846.0,845.26,845.5,12863.0,845.38,846.0,845.26,845.5,12863.0
2025-01-10 13:05:00,845.3,847.22,845.02,847.0,31989.0,845.3,847.22,845.02,847.0,31989.0
2025-01-10 13:10:00,847.39,849.64,847.39,848.56,21909.0,847.39,849.64,847.39,848.56,21909.0
2025-01-10 13:15:00,848.49,848.51,846.38,846.75,7122.0,848.49,848.51,846.38,846.75,7122.0
2025-01-10 13:20:00,847.26,849.86,847.21,849.48,7793.0,847.26,849.86,847.21,849.48,7793.0
2025-01-10 13:25:00,849.62,849.62,848.35,848.96,8263.0,849.62,849.62,848.35,848.96,8263.0
2025-01-10 13:30:00,849.0,850.53,848.07,850.35,10106.0,849.0,850.53,848.07,850.35,10106.0
2025-01-10 13:35:00,850.14,850.17,849.29,849.47,4233.0,850.14,850.17,849.29,849.47,4233.0
2025-01-10 13:40:00,849.59,850.22,848.64,850.14,8366.0,849.59,850.22,848.64,850.14,8366.0
2025-01-10 13:45:00,849.51,851.25,849.1,850.05,16525.0,849.51,851.25,849.1,850.05,16525.0
2025-01-10 13:50:00,849.47,850.31,848.92,849.68,13170.0,849.47,850.31,848.92,849.68,13170.0
2025-01-10 13:55:00,850.03,851.68,849.63,851.67,10363.0,850.03,851.68,849.63,851.67,10363.0
2025-01-10 14:00:00,851.77,851.77,849.6,849.71,7970.0,851.77,851.77,849.6,849.71,7970.0
2025-01-10 14:05:00,849.58,849.58,847.66,847.9,9655.0,849.58,849.58,847.66,847.9,9655.0
2025-01-10 14:10:00,847.9,848.99,847.19,848.28,9692.0,847.9,848.99,847.19,848.28,9692.0
2025-01-10 14:15:00,848.28,848.99,848.0,848.7,7909.0,848.28,848.99,848.0,848.7,7909.0
2025-01-10 14:20:00,848.41,848.49,845.16,847.58,15313.0,848.41,848.49,845.16,847.58,15313.0
2025-01-10 14:25:00,847.02,848.46,846.85,847.63,11919.0,847.02,848.46,846.85,847.63,11919.0
2025-01-10 14:30:00,847.09,847.5,845.84,846.32,7448.0,847.09,847.5,845.84,846.32,7448.0
2025-01-10 14:35:00,846.28,846.28,845.43,845.58,11920.0,846.28,846.28,845.43,845.58,11920.0
2025-01-10 14:40:00,846.06,847.85,845.68,846.3,13304.0,846.06,847.85,845.68,846.3,13304.0
2025-01-10 14:45:00,846.01,846.5,845.5,845.65,8338.0,846.01,846.5,845.5,845.65,8338.0
2025-01-10 14:50:00,845.45,846.44,845.41,846.3,12882.0,845.45,846.44,845.41,846.3,12882.0
2025-01-10 14:55:00,846.76,846.9,846.0,846.46,12957.0,846.76,846.9,846.0,846.46,12957.0
2025-01-10 15:00:00,846.21,846.9,845.62,846.28,13447.0,846.21,846.9,845.62,846.28,13447.0
2025-01-10 15:05:00,846.44,846.84,845.36,845.82,10994.0,846.44,846.84,845.36,845.82,10994.0
2025-01-10 15:10:00,845.52,846.0,843.52,844.09,13507.0,845.52,846.0,843.52,844.09,13507.0
2025-01-10 15:15:00,844.17,844.62,842.26,843.07,17815.0,844.17,844.62,842.26,843.07,17815.0
2025-01-10 15:20:00,843.46,843.46,842.0,842.22,19528.0,843.46,843.46,842.0,842.22,19528.0
2025-01-10 15:25:00,842.39,842.46,840.84,841.25,18110.0,842.39,842.46,840.84,841.25,18110.0
2025-01-10 15:30:00,841.25,841.53,839.32,839.79,27900.0,841.25,841.53,839.32,839.79,27900.0
2025-01-10 15:35:00,839.79,840.21,838.0,838.48,45065.0,839.79,840.21,838.0,838.48,45065.0
2025-01-10 15:40:00,838.38,838.48,835.77,835.83,60816.0,838.38,838.48,835.77,835.83,60816.0
2025-01-10 15:45:00,835.83,836.2,834.43,834.47,67240.0,835.83,836.2,834.43,834.47,67240.0
2025-01-10 15:50:00,834.67,837.3,834.4,837.29,91826.0,834.67,837.3,834.4,837.29,91826.0
2025-01-10 15:55:00,837.24,840.96,836.86,837.53,195910.0,837.24,840.96,836.86,837.53,195910.0
2025-01-13 09:30:00,833.85,845.06,829.14,844.3,120112.0,833.85,845.06,829.14,844.3,120112.0
2025-01-13 09:35:00,844.11,845.07,838.46,844.47,43655.0,844.11,845.07,838.46,844.47,43655.0
2025-01-13 09:40:00,843.59,847.07,842.14,844.78,39757.0,843.59,847.07,842.14,844.78,39757.0
2025-01-13 09:45:00,844.93,846.13,841.0,841.97,21994.0,844.93,846.13,841.0,841.97,21994.0
2025-01-13 09:50:00,841.42,844.13,840.63,844.0,19514.0,841.42,844.13,840.63,844.0,19514.0
2025-01-13 09:55:00,844.46,844.65,841.96,843.01,10798.0,844.46,844.65,841.96,843.01,10798.0
2025-01-13 10:00:00,843.01,843.38,840.55,842.2,15470.0,843.01,843.38,840.55,842.2,15470.0
2025-01-13 10:05:00,842.18,842.96,838.69,839.19,16107.0,842.18,842.96,838.69,839.19,16107.0
2025-01-13 10:10:00,839.12,839.53,836.67,836.73,25325.0,839.12,839.53,836.67,836.73,25325.0
2025-01-13 10:15:00,837.0,837.42,835.0,836.84,20079.0,837.0,837.42,835.0,836.84,20079.0
2025-01-13 10:20:00,836.95,838.19,835.65,836.25,26534.0,836.95,838.19,835.65,836.25,26534.0
2025-01-13 10:25:00,836.44,836.44,833.91,834.51,18552.0,836.44,836.44,833.91,834.51,18552.0
2025-01-13 10:30:00,834.76,837.21,834.76,836.87,16940.0,834.76,837.21,834.76,836.87,16940.0
2025-01-13 10:35:00,837.0,840.4,836.28,840.08,13415.0,837.0,840.4,836.28,840.08,13415.0
2025-01-13 10:40:00,839.92,841.22,838.21,841.2,23270.0,839.92,841.22,838.21,841.2,23270.0
2025-01-13 10:45:00,841.22,841.88,840.2,841.0,14495.0,841.22,841.88,840.2,841.0,14495.0
2025-01-13 10:50:00,841.58,841.58,838.02,838.83,8997.0,841.58,841.58,838.02,838.83,8997.0
2025-01-13 10:55:00,839.09,839.56,836.33,836.84,10194.0,839.09,839.56,836.33,836.84,10194.0
2025-01-13 11:00:00,836.57,836.9,834.58,835.5,11534.0,836.57,836.9,834.58,835.5,11534.0
2025-01-13 11:05:00,835.06,835.09,833.53,834.35,21603.0,835.06,835.09,833.53,834.35,21603.0
2025-01-13 11:10:00,834.77,835.26,833.22,833.99,16295.0,834.77,835.26,833.22,833.99,16295.0
2025-01-13 11:15:00,833.75,835.0,833.34,834.99,22468.0,833.75,835.0,833.34,834.99,22468.0
2025-01-13 11:20:00,834.68,835.16,833.8,834.09,10074.0,834.68,835.16,833.8,834.09,10074.0
2025-01-13 11:25:00,834.28,834.91,833.85,833.85,8492.0,834.28,834.91,833.85,833.85,8492.0
2025-01-13 11:30:00,834.16,835.65,833.72,835.65,14076.0,834.16,835.65,833.72,835.65,14076.0
2025-01-13 11:35:00,835.65,836.42,833.11,834.14,13385.0,835.65,836.42,833.11,834.14,13385.0
2025-01-13 11:40:00,833.96,836.03,833.95,835.6,9421.0,833.96,836.03,833.95,835.6,9421.0
2025-01-13 11:45:00,835.75,836.2,834.98,835.22,9165.0,835.75,836.2,834.98,835.22,9165.0
2025-01-13 11:50:00,835.4,835.4,833.0,833.24,8647.0,835.4,835.4,833.0,833.24,8647.0
2025-01-13 11:55:00,833.2,833.2,832.14,832.81,8682.0,833.2,833.2,832.14,832.81,8682.0
2025-01-13 12:00:00,832.93,834.33,831.78,833.59,7632.0,832.93,834.33,831.78,833.59,7632.0
2025-01-13 12:05:00,833.94,835.29,833.69,834.8,7942.0,833.94,835.29,833.69,834.8,7942.0
2025-01-13 12:10:00,834.82,836.26,834.26,836.2,6227.0,834.82,836.26,834.26,836.2,6227.0
2025-01-13 12:15:00,836.2,837.58,835.75,836.69,18261.0,836.2,837.58,835.75,836.69,18261.0
2025-01-13 12:20:00,836.98,837.78,836.7,837.2,6769.0,836.98,837.78,836.7,837.2,6769.0
2025-01-13 12:25:00,837.61,837.82,836.44,836.74,5877.0,837.61,837.82,836.44,836.74,5877.0
2025-01-13 12:30:00,836.51,836.69,835.93,836.68,3768.0,836.51,836.69,835.93,836.68,3768.0
2025-01-13 12:35:00,836.38,836.94,835.31,835.48,6437.0,836.38,836.94,835.31,835.48,6437.0
2025-01-13 12:40:00,835.21,835.65,834.28,834.43,8173.0,835.21,835.65,834.28,834.43,8173.0
2025-01-13 12:45:00,834.33,836.51,834.33,835.9,14110.0,834.33,836.51,834.33,835.9,14110.0
2025-01-13 12:50:00,835.57,837.51,835.57,836.36,5445.0,835.57,837.51,835.57,836.36,5445.0
2025-01-13 12:55:00,836.61,839.81,836.33,839.8,10278.0,836.61,839.81,836.33,839.8,10278.0
2025-01-13 13:00:00,839.68,840.14,838.2,838.2,20453.0,839.68,840.14,838.2,838.2,20453.0
2025-01-13 13:05:00,837.69,838.19,837.0,837.0,10051.0,837.69,838.19,837.0,837.0,10051.0
2025-01-13 13:10:00,837.51,839.08,837.15,838.2,5315.0,837.51,839.08,837.15,838.2,5315.0
2025-01-13 13:15:00,838.36,838.36,836.55,837.03,11958.0,838.36,838.36,836.55,837.03,11958.0
2025-01-13 13:20:00,837.03,837.21,836.22,836.77,6814.0,837.03,837.21,836.22,836.77,6814.0
2025-01-13 13:25:00,836.89,837.51,836.89,837.5,7850.0,836.89,837.51,836.89,837.5,7850.0
2025-01-13 13:30:00,837.44,838.45,836.79,838.08,12194.0,837.44,838.45,836.79,838.08,12194.0
2025-01-13 13:35:00,838.12,838.28,836.41,837.23,5775.0,838.12,838.28,836.41,837.23,5775.0
2025-01-13 13:40:00,837.21,837.23,836.32,837.19,7600.0,837.21,837.23,836.32,837.19,7600.0
2025-01-13 13:45:00,837.47,838.74,837.46,838.49,3059.0,837.47,838.74,837.46,838.49,3059.0
2025-01-13 13:50:00,838.51,838.56,835.16,835.38,31614.0,838.51,838.56,835.16,835.38,31614.0
2025-01-13 13:55:00,835.13,835.61,834.43,835.35,21722.0,835.13,835.61,834.43,835.35,21722.0
2025-01-13 14:00:00,835.36,836.92,834.8,835.42,17679.0,835.36,836.92,834.8,835.42,17679.0
2025-01-13 14:05:00,835.42,836.38,834.57,834.81,17621.0,835.42,836.38,834.57,834.81,17621.0
2025-01-13 14:10:00,834.81,835.91,832.8,833.19,14825.0,834.81,835.91,832.8,833.19,14825.0
2025-01-13 14:15:00,833.37,834.05,832.92,832.94,9660.0,833.37,834.05,832.92,832.94,9660.0
2025-01-13 14:20:00,832.94,834.01,832.94,833.66,16837.0,832.94,834.01,832.94,833.66,16837.0
2025-01-13 14:25:00,833.66,835.01,833.27,834.54,10234.0,833.66,835.01,833.27,834.54,10234.0
2025-01-13 14:30:00,834.62,834.62,833.44,834.03,9039.0,834.62,834.62,833.44,834.03,9039.0
2025-01-13 14:35:00,833.68,835.4,833.14,835.23,9351.0,833.68,835.4,833.14,835.23,9351.0
2025-01-13 14:40:00,835.51,836.26,835.02,835.32,11233.0,835.51,836.26,835.02,835.32,11233.0
2025-01-13 14:45:00,835.31,835.53,834.1,834.1,3225.0,835.31,835.53,834.1,834.1,3225.0
2025-01-13 14:50:00,834.36,834.68,833.51,834.0,10995.0,834.36,834.68,833.51,834.0,10995.0
2025-01-13 14:55:00,834.0,835.1,834.0,834.94,3719.0,834.0,835.1,834.0,834.94,3719.0
2025-01-13 15:00:00,834.94,834.94,833.9,834.0,5580.0,834.94,834.94,833.9,834.0,5580.0
2025-01-13 15:05:00,834.0,835.06,834.0,834.69,7360.0,834.0,835.06,834.0,834.69,7360.0
2025-01-13 15:10:00,834.15,834.58,833.88,834.49,12379.0,834.15,834.58,833.88,834.49,12379.0
2025-01-13 15:15:00,834.55,835.85,834.15,835.41,12054.0,834.55,835.85,834.15,835.41,12054.0
2025-01-13 15:20:00,835.79,835.85,834.13,834.13,7501.0,835.79,835.85,834.13,834.13,7501.0
2025-01-13 15:25:00,834.36,834.83,833.98,834.72,6328.0,834.36,834.83,833.98,834.72,6328.0
2025-01-13 15:30:00,834.72,835.23,833.93,835.23,7400.0,834.72,835.23,833.93,835.23,7400.0
2025-01-13 15:35:00,834.83,835.19,834.24,834.24,8759.0,834.83,835.19,834.24,834.24,8759.0
2025-01-13 15:40:00,834.75,835.71,834.57,835.43,7002.0,834.75,835.71,834.57,835.43,7002.0
2025-01-13 15:45:00,835.16,836.07,835.12,835.75,7465.0,835.16,836.07,835.12,835.75,7465.0
2025-01-13 15:50:00,836.08,839.32,835.85,839.06,30385.0,836.08,839.32,835.85,839.06,30385.0
2025-01-13 15:55:00,839.21,841.52,839.21,840.29,88549.0,839.21,841.52,839.21,840.29,88549.0
2025-01-14 09:30:00,844.52,844.9,839.8,842.84,79412.0,844.52,844.9,839.8,842.84,79412.0
2025-01-14 09:35:00,842.23,844.81,842.12,843.0,19812.0,842.23,844.81,842.12,843.0,19812.0
2025-01-14 09:40:00,842.84,843.58,840.88,842.7,12860.0,842.84,843.58,840.88,842.7,12860.0
2025-01-14 09:45:00,843.0,843.0,839.43,842.35,13827.0,843.0,843.0,839.43,842.35,13827.0
2025-01-14 09:50:00,842.23,842.51,837.97,838.54,15551.0,842.23,842.51,837.97,838.54,15551.0
2025-01-14 09:55:00,838.67,839.26,836.5,837.0,21557.0,838.67,839.26,836.5,837.0,21557.0
2025-01-14 10:00:00,836.3,838.35,835.79,837.92,31630.0,836.3,838.35,835.79,837.92,31630.0
2025-01-14 10:05:00,837.36,840.65,837.29,839.52,20695.0,837.36,840.65,837.29,839.52,20695.0
2025-01-14 10:10:00,839.11,840.73,838.2,839.53,18957.0,839.11,840.73,838.2,839.53,18957.0
2025-01-14 10:15:00,840.11,841.05,839.74,839.94,19062.0,840.11,841.05,839.74,839.94,19062.0
2025-01-14 10:20:00,840.13,840.15,837.16,837.41,10214.0,840.13,840.15,837.16,837.41,10214.0
2025-01-14 10:25:00,837.41,839.26,836.63,837.38,25381.0,837.41,839.26,836.63,837.38,25381.0
2025-01-14 10:30:00,837.19,837.74,834.63,835.63,10304.0,837.19,837.74,834.63,835.63,10304.0
2025-01-14 10:35:00,835.84,836.15,834.5,834.77,9113.0,835.84,836.15,834.5,834.77,9113.0
2025-01-14 10:40:00,834.71,836.66,834.59,836.65,12166.0,834.71,836.66,834.59,836.65,12166.0
2025-01-14 10:45:00,835.82,835.82,833.6,833.6,11684.0,835.82,835.82,833.6,833.6,11684.0
2025-01-14 10:50:00,833.58,835.91,833.31,835.91,15645.0,833.58,835.91,833.31,835.91,15645.0
2025-01-14 10:55:00,835.63,835.64,832.76,833.29,11359.0,835.63,835.64,832.76,833.29,11359.0
2025-01-14 11:00:00,833.07,833.07,829.51,829.52,20898.0,833.07,833.07,829.51,829.52,20898.0
2025-01-14 11:05:00,829.58,832.74,829.45,832.59,11025.0,829.58,832.74,829.45,832.59,11025.0
2025-01-14 11:10:00,832.23,833.28,831.62,832.26,8620.0,832.23,833.28,831.62,832.26,8620.0
2025-01-14 11:15:00,832.1,832.7,831.16,832.13,6025.0,832.1,832.7,831.16,832.13,6025.0
2025-01-14 11:20:00,832.17,834.75,831.78,834.36,14073.0,832.17,834.75,831.78,834.36,14073.0
2025-01-14 11:25:00,834.1,835.84,833.64,833.75,23681.0,834.1,835.84,833.64,833.75,23681.0
2025-01-14 11:30:00,833.66,834.79,833.2,833.84,9063.0,833.66,834.79,833.2,833.84,9063.0
2025-01-14 11:35:00,833.84,834.01,833.11,833.54,8432.0,833.84,834.01,833.11,833.54,8432.0
2025-01-14 11:40:00,833.59,833.59,831.33,831.57,6816.0,833.59,833.59,831.33,831.57,6816.0
2025-01-14 11:45:00,831.58,832.04,831.26,832.04,10235.0,831.58,832.04,831.26,832.04,10235.0
2025-01-14 11:50:00,831.41,831.89,830.6,831.09,13709.0,831.41,831.89,830.6,831.09,13709.0
2025-01-14 11:55:00,831.05,831.5,828.12,828.12,16298.0,831.05,831.5,828.12,828.12,16298.0
2025-01-14 12:00:00,828.15,829.64,828.1,829.16,15708.0,828.15,829.64,828.1,829.16,15708.0
2025-01-14 12:05:00,829.06,830.63,829.05,830.21,8481.0,829.06,830.63,829.05,830.21,8481.0
2025-01-14 12:10:00,830.22,831.6,830.21,830.58,7684.0,830.22,831.6,830.21,830.58,7684.0
2025-01-14 12:15:00,830.15,832.14,829.91,830.94,5019.0,830.15,832.14,829.91,830.94,5019.0
2025-01-14 12:20:00,830.92,831.06,830.1,830.92,6228.0,830.92,831.06,830.1,830.92,6228.0
2025-01-14 12:25:00,831.31,831.55,830.45,831.04,5861.0,831.31,831.55,830.45,831.04,5861.0
2025-01-14 12:30:00,831.51,831.51,829.46,829.83,10099.0,831.51,831.51,829.46,829.83,10099.0
2025-01-14 12:35:00,829.1,830.37,828.69,829.57,12606.0,829.1,830.37,828.69,829.57,12606.0
2025-01-14 12:40:00,829.85,831.81,829.51,831.62,10939.0,829.85,831.81,829.51,831.62,10939.0
2025-01-14 12:45:00,831.47,831.51,830.2,830.73,6362.0,831.47,831.51,830.2,830.73,6362.0
2025-01-14 12:50:00,830.84,831.71,830.61,831.01,3513.0,830.84,831.71,830.61,831.01,3513.0
2025-01-14 12:55:00,831.01,831.4,830.0,830.22,3109.0,831.01,831.4,830.0,830.22,3109.0
2025-01-14 13:00:00,829.85,831.43,829.85,831.43,5884.0,829.85,831.43,829.85,831.43,5884.0
2025-01-14 13:05:00,831.45,831.79,831.05,831.55,5464.0,831.45,831.79,831.05,831.55,5464.0
2025-01-14 13:10:00,831.55,831.66,830.89,831.2,8426.0,831.55,831.66,830.89,831.2,8426.0
2025-01-14 13:15:00,831.04,832.47,830.78,831.97,15341.0,831.04,832.47,830.78,831.97,15341.0
2025-01-14 13:20:00,831.56,832.28,831.26,831.88,10031.0,831.56,832.28,831.26,831.88,10031.0
2025-01-14 13:25:00,831.89,833.1,831.7,832.7,19051.0,831.89,833.1,831.7,832.7,19051.0
2025-01-14 13:30:00,832.6,833.34,832.59,832.86,9703.0,832.6,833.34,832.59,832.86,9703.0
2025-01-14 13:35:00,833.5,833.82,833.1,833.82,9379.0,833.5,833.82,833.1,833.82,9379.0
2025-01-14 13:40:00,833.85,835.45,833.82,835.45,11341.0,833.85,835.45,833.82,835.45,11341.0
2025-01-14 13:45:00,835.21,835.21,834.32,834.88,12332.0,835.21,835.21,834.32,834.88,12332.0
2025-01-14 13:50:00,834.69,835.34,834.69,835.08,18000.0,834.69,835.34,834.69,835.08,18000.0
2025-01-14 13:55:00,835.08,835.52,834.39,835.42,13517.0,835.08,835.52,834.39,835.42,13517.0
2025-01-14 14:00:00,835.42,835.48,834.65,835.05,6828.0,835.42,835.48,834.65,835.05,6828.0
2025-01-14 14:05:00,835.07,835.5,834.76,834.78,7120.0,835.07,835.5,834.76,834.78,7120.0
2025-01-14 14:10:00,834.7,834.92,833.43,834.92,5539.0,834.7,834.92,833.43,834.92,5539.0
2025-01-14 14:15:00,835.47,835.51,834.63,835.0,8526.0,835.47,835.51,834.63,835.0,8526.0
2025-01-14 14:20:00,834.66,835.25,834.19,834.7,5437.0,834.66,835.25,834.19,834.7,5437.0
2025-01-14 14:25:00,834.4,834.95,832.77,833.5,11333.0,834.4,834.95,832.77,833.5,11333.0
2025-01-14 14:30:00,833.5,834.32,833.39,834.04,6268.0,833.5,834.32,833.39,834.04,6268.0
2025-01-14 14:35:00,833.95,834.57,833.95,834.29,4045.0,833.95,834.57,833.95,834.29,4045.0
2025-01-14 14:40:00,834.42,834.42,832.58,832.96,8338.0,834.42,834.42,832.58,832.96,8338.0
2025-01-14 14:45:00,832.5,832.79,831.45,831.93,10108.0,832.5,832.79,831.45,831.93,10108.0
2025-01-14 14:50:00,832.24,832.24,830.84,830.84,5450.0,832.24,832.24,830.84,830.84,5450.0
2025-01-14 14:55:00,830.84,830.88,828.33,828.62,13011.0,830.84,830.88,828.33,828.62,13011.0
2025-01-14 15:00:00,828.62,828.92,825.07,825.28,34716.0,828.62,828.92,825.07,825.28,34716.0
2025-01-14 15:05:00,825.43,826.13,823.51,824.36,31702.0,825.43,826.13,823.51,824.36,31702.0
2025-01-14 15:10:00,824.04,825.09,823.64,824.44,14926.0,824.04,825.09,823.64,824.44,14926.0
2025-01-14 15:15:00,824.45,826.37,824.44,826.1,10676.0,824.45,826.37,824.44,826.1,10676.0
2025-01-14 15:20:00,826.31,826.5,824.72,826.38,17894.0,826.31,826.5,824.72,826.38,17894.0
2025-01-14 15:25:00,826.29,826.29,824.59,825.52,10806.0,826.29,826.29,824.59,825.52,10806.0
2025-01-14 15:30:00,825.52,826.21,824.51,825.31,11626.0,825.52,826.21,824.51,825.31,11626.0
2025-01-14 15:35:00,825.6,826.53,825.5,825.55,13763.0,825.6,826.53,825.5,825.55,13763.0
2025-01-14 15:40:00,825.46,827.34,825.22,827.34,19984.0,825.46,827.34,825.22,827.34,19984.0
2025-01-14 15:45:00,827.39,827.63,826.65,826.79,23183.0,827.39,827.63,826.65,826.79,23183.0
2025-01-14 15:50:00,826.79,829.0,826.37,828.86,36798.0,826.79,829.0,826.37,828.86,36798.0
2025-01-14 15:55:00,828.06,828.55,827.43,828.33,110423.0,828.06,828.55,827.43,828.33,110423.0
2025-01-15 09:30:00,836.76,839.5,835.52,835.71,69175.0,836.76,839.5,835.52,835.71,69175.0
2025-01-15 09:35:00,835.5,835.5,830.41,833.86,29363.0,835.5,835.5,830.41,833.86,29363.0
2025-01-15 09:40:00,833.67,834.06,830.7,833.61,21724.0,833.67,834.06,830.7,833.61,21724.0
2025-01-15 09:45:00,833.96,839.82,833.52,839.2,44156.0,833.96,839.82,833.52,839.2,44156.0
2025-01-15 09:50:00,838.96,840.18,838.01,838.29,28151.0,838.96,840.18,838.01,838.29,28151.0
2025-01-15 09:55:00,838.1,840.47,837.02,839.4,16242.0,838.1,840.47,837.02,839.4,16242.0
2025-01-15 10:00:00,839.37,843.31,839.37,842.16,40239.0,839.37,843.31,839.37,842.16,40239.0
2025-01-15 10:05:00,842.15,843.99,841.0,843.29,16858.0,842.15,843.99,841.0,843.29,16858.0
2025-01-15 10:10:00,842.6,845.28,842.41,843.15,20794.0,842.6,845.28,842.41,843.15,20794.0
2025-01-15 10:15:00,843.43,846.74,843.42,845.82,28547.0,843.43,846.74,843.42,845.82,28547.0
2025-01-15 10:20:00,845.59,846.07,844.29,845.18,18417.0,845.59,846.07,844.29,845.18,18417.0
2025-01-15 10:25:00,845.67,847.0,844.13,846.99,31571.0,845.67,847.0,844.13,846.99,31571.0
2025-01-15 10:30:00,847.0,847.9,844.82,845.8,14184.0,847.0,847.9,844.82,845.8,14184.0
2025-01-15 10:35:00,846.0,847.6,844.68,846.75,21186.0,846.0,847.6,844.68,846.75,21186.0
2025-01-15 10:40:00,846.42,846.66,844.44,845.0,17423.0,846.42,846.66,844.44,845.0,17423.0
2025-01-15 10:45:00,845.41,846.68,844.88,845.22,8163.0,845.41,846.68,844.88,845.22,8163.0
2025-01-15 10:50:00,845.21,846.03,844.54,845.14,16014.0,845.21,846.03,844.54,845.14,16014.0
2025-01-15 10:55:00,845.14,845.14,840.84,841.2,19805.0,845.14,845.14,840.84,841.2,19805.0
2025-01-15 11:00:00,841.59,843.47,841.42,842.27,22434.0,841.59,843.47,841.42,842.27,22434.0
2025-01-15 11:05:00,842.03,843.23,841.87,842.5,17605.0,842.03,843.23,841.87,842.5,17605.0
2025-01-15 11:10:00,842.19,847.08,841.9,846.72,13800.0,842.19,847.08,841.9,846.72,13800.0
2025-01-15 11:15:00,846.7,848.1,846.03,848.0,17955.0,846.7,848.1,846.03,848.0,17955.0
2025-01-15 11:20:00,848.3,849.41,846.81,846.81,22826.0,848.3,849.41,846.81,846.81,22826.0
2025-01-15 11:25:00,847.07,847.07,845.17,845.85,14493.0,847.07,847.07,845.17,845.85,14493.0
2025-01-15 11:30:00,845.43,845.87,842.74,843.75,19255.0,845.43,845.87,842.74,843.75,19255.0
2025-01-15 11:35:00,844.45,846.15,843.9,845.45,17849.0,844.45,846.15,843.9,845.45,17849.0
2025-01-15 11:40:00,845.25,845.37,842.96,842.96,8894.0,845.25,845.37,842.96,842.96,8894.0
2025-01-15 11:45:00,843.34,844.14,842.58,843.44,3929.0,843.34,844.14,842.58,843.44,3929.0
2025-01-15 11:50:00,843.32,844.26,842.27,842.98,9134.0,843.32,844.26,842.27,842.98,9134.0
2025-01-15 11:55:00,844.0,845.51,843.84,844.01,11905.0,844.0,845.51,843.84,844.01,11905.0
2025-01-15 12:00:00,843.61,844.93,842.85,844.92,7646.0,843.61,844.93,842.85,844.92,7646.0
2025-01-15 12:05:00,844.4,844.67,842.64,843.67,13449.0,844.4,844.67,842.64,843.67,13449.0
2025-01-15 12:10:00,843.83,844.63,843.33,843.8,4463.0,843.83,844.63,843.33,843.8,4463.0
2025-01-15 12:15:00,843.81,844.82,843.77,844.07,6098.0,843.81,844.82,843.77,844.07,6098.0
2025-01-15 12:20:00,844.06,844.32,843.46,843.7,8323.0,844.06,844.32,843.46,843.7,8323.0
2025-01-15 12:25:00,843.29,844.75,843.27,843.9,8971.0,843.29,844.75,843.27,843.9,8971.0
2025-01-15 12:30:00,844.71,846.89,844.36,846.15,17453.0,844.71,846.89,844.36,846.15,17453.0
2025-01-15 12:35:00,846.41,847.98,845.96,847.98,4899.0,846.41,847.98,845.96,847.98,4899.0
2025-01-15 12:40:00,847.45,847.97,846.6,846.94,7696.0,847.45,847.97,846.6,846.94,7696.0
2025-01-15 12:45:00,846.94,847.38,845.9,847.08,8176.0,846.94,847.38,845.9,847.08,8176.0
2025-01-15 12:50:00,846.88,847.29,846.11,847.24,7670.0,846.88,847.29,846.11,847.24,7670.0
2025-01-15 12:55:00,846.68,846.82,845.0,845.11,7760.0,846.68,846.82,845.0,845.11,7760.0
2025-01-15 13:00:00,845.32,847.23,845.26,846.88,5506.0,845.32,847.23,845.26,846.88,5506.0
2025-01-15 13:05:00,846.84,847.15,845.71,845.71,5002.0,846.84,847.15,845.71,845.71,5002.0
2025-01-15 13:10:00,845.93,846.39,845.57,845.97,6729.0,845.93,846.39,845.57,845.97,6729.0
2025-01-15 13:15:00,845.97,846.97,845.83,846.75,5330.0,845.97,846.97,845.83,846.75,5330.0
2025-01-15 13:20:00,846.54,847.4,846.27,847.18,9246.0,846.54,847.4,846.27,847.18,9246.0
2025-01-15 13:25:00,847.27,848.24,847.2,848.24,5149.0,847.27,848.24,847.2,848.24,5149.0
2025-01-15 13:30:00,848.3,848.63,847.48,848.02,4727.0,848.3,848.63,847.48,848.02,4727.0
2025-01-15 13:35:00,847.44,847.73,845.5,845.85,10726.0,847.44,847.73,845.5,845.85,10726.0
2025-01-15 13:40:00,845.85,846.26,845.52,845.71,5602.0,845.85,846.26,845.52,845.71,5602.0
2025-01-15 13:45:00,845.96,846.27,845.65,845.84,5989.0,845.96,846.27,845.65,845.84,5989.0
2025-01-15 13:50:00,846.02,847.0,845.84,846.91,3644.0,846.02,847.0,845.84,846.91,3644.0
2025-01-15 13:55:00,846.9,847.47,846.8,847.26,3609.0,846.9,847.47,846.8,847.26,3609.0
2025-01-15 14:00:00,847.18,847.99,846.76,847.88,8847.0,847.18,847.99,846.76,847.88,8847.0
2025-01-15 14:05:00,847.92,848.56,847.77,848.45,7014.0,847.92,848.56,847.77,848.45,7014.0
2025-01-15 14:10:00,848.32,848.58,847.61,848.35,6886.0,848.32,848.58,847.61,848.35,6886.0
2025-01-15 14:15:00,848.36,848.56,847.58,847.69,9185.0,848.36,848.56,847.58,847.69,9185.0
2025-01-15 14:20:00,847.76,847.76,847.03,847.7,5937.0,847.76,847.76,847.03,847.7,5937.0
2025-01-15 14:25:00,847.78,848.71,847.56,848.33,11595.0,847.78,848.71,847.56,848.33,11595.0
2025-01-15 14:30:00,848.33,848.56,847.35,847.74,9742.0,848.33,848.56,847.35,847.74,9742.0
2025-01-15 14:35:00,847.35,848.1,847.35,847.81,3219.0,847.35,848.1,847.35,847.81,3219.0
2025-01-15 14:40:00,848.11,848.25,846.93,846.94,7789.0,848.11,848.25,846.93,846.94,7789.0
2025-01-15 14:45:00,846.69,847.11,846.07,846.4,9524.0,846.69,847.11,846.07,846.4,9524.0
2025-01-15 14:50:00,846.4,847.81,846.21,847.15,11377.0,846.4,847.81,846.21,847.15,11377.0
2025-01-15 14:55:00,847.4,847.4,846.36,846.94,4751.0,847.4,847.4,846.36,846.94,4751.0
2025-01-15 15:00:00,846.79,846.97,846.42,846.42,9957.0,846.79,846.97,846.42,846.42,9957.0
2025-01-15 15:05:00,846.27,846.84,846.14,846.84,10868.0,846.27,846.84,846.14,846.84,10868.0
2025-01-15 15:10:00,846.99,848.71,846.99,848.5,13011.0,846.99,848.71,846.99,848.5,13011.0
2025-01-15 15:15:00,848.54,849.0,848.07,848.76,12990.0,848.54,849.0,848.07,848.76,12990.0
2025-01-15 15:20:00,848.76,849.19,848.75,848.96,11628.0,848.76,849.19,848.75,848.96,11628.0
2025-01-15 15:25:00,849.16,849.78,849.05,849.19,20675.0,849.16,849.78,849.05,849.19,20675.0
2025-01-15 15:30:00,849.22,849.43,848.72,849.21,17080.0,849.22,849.43,848.72,849.21,17080.0
2025-01-15 15:35:00,849.35,849.96,848.77,849.82,23467.0,849.35,849.96,848.77,849.82,23467.0
2025-01-15 15:40:00,849.81,850.25,849.15,849.79,27952.0,849.81,850.25,849.15,849.79,27952.0
2025-01-15 15:45:00,849.6,850.3,849.06,849.51,32481.0,849.6,850.3,849.06,849.51,32481.0
2025-01-15 15:50:00,849.45,850.84,848.58,849.24,35353.0,849.45,850.84,848.58,849.24,35353.0
2025-01-15 15:55:00,849.45,849.61,847.1,848.0,60309.0,849.45,849.61,847.1,848.0,60309.0
2025-01-16 09:30:00,861.36,864.39,855.62,860.34,124778.0,861.36,864.39,855.62,860.34,124778.0
2025-01-16 09:35:00,860.34,865.7,859.87,865.23,51044.0,860.34,865.7,859.87,865.23,51044.0
2025-01-16 09:40:00,865.25,866.6,860.0,860.97,55092.0,865.25,866.6,860.0,860.97,55092.0
2025-01-16 09:45:00,861.14,863.92,860.02,862.92,32292.0,861.14,863.92,860.02,862.92,32292.0
2025-01-16 09:50:00,863.27,864.34,860.4,861.21,37824.0,863.27,864.34,860.4,861.21,37824.0
2025-01-16 09:55:00,861.63,863.72,861.15,862.6,38236.0,861.63,863.72,861.15,862.6,38236.0
2025-01-16 10:00:00,862.6,866.59,861.63,865.5,81540.0,862.6,866.59,861.63,865.5,81540.0
2025-01-16 10:05:00,865.9,868.98,865.0,868.03,46885.0,865.9,868.98,865.0,868.03,46885.0
2025-01-16 10:10:00,867.83,868.41,862.6,863.69,47285.0,867.83,868.41,862.6,863.69,47285.0
2025-01-16 10:15:00,862.78,867.27,862.78,865.97,29640.0,862.78,867.27,862.78,865.97,29640.0
2025-01-16 10:20:00,865.97,866.87,863.95,865.38,19442.0,865.97,866.87,863.95,865.38,19442.0
2025-01-16 10:25:00,865.13,865.5,863.8,864.85,9228.0,865.13,865.5,863.8,864.85,9228.0
2025-01-16 10:30:00,864.58,865.15,862.73,863.32,22027.0,864.58,865.15,862.73,863.32,22027.0
2025-01-16 10:35:00,863.32,864.95,862.31,864.65,29165.0,863.32,864.95,862.31,864.65,29165.0
2025-01-16 10:40:00,863.85,863.85,860.51,861.75,17879.0,863.85,863.85,860.51,861.75,17879.0
2025-01-16 10:45:00,861.46,862.27,858.19,859.5,17464.0,861.46,862.27,858.19,859.5,17464.0
2025-01-16 10:50:00,859.96,861.02,859.11,859.72,19425.0,859.96,861.02,859.11,859.72,19425.0
2025-01-16 10:55:00,859.72,862.09,859.72,862.08,33294.0,859.72,862.09,859.72,862.08,33294.0
2025-01-16 11:00:00,861.73,863.17,860.38,862.53,29513.0,861.73,863.17,860.38,862.53,29513.0
2025-01-16 11:05:00,862.09,862.52,859.46,859.46,15101.0,862.09,862.52,859.46,859.46,15101.0
2025-01-16 11:10:00,859.48,859.76,858.07,858.07,9718.0,859.48,859.76,858.07,858.07,9718.0
2025-01-16 11:15:00,858.33,858.43,855.57,857.38,17336.0,858.33,858.43,855.57,857.38,17336.0
2025-01-16 11:20:00,857.24,859.42,855.56,858.61,16033.0,857.24,859.42,855.56,858.61,16033.0
2025-01-16 11:25:00,858.21,858.79,857.01,857.76,8358.0,858.21,858.79,857.01,857.76,8358.0
2025-01-16 11:30:00,858.0,858.76,857.11,857.11,13863.0,858.0,858.76,857.11,857.11,13863.0
2025-01-16 11:35:00,857.12,857.57,855.55,856.15,9856.0,857.12,857.57,855.55,856.15,9856.0
2025-01-16 11:40:00,856.25,856.69,855.0,855.98,10574.0,856.25,856.69,855.0,855.98,10574.0
2025-01-16 11:45:00,856.23,857.71,855.83,857.65,13077.0,856.23,857.71,855.83,857.65,13077.0
2025-01-16 11:50:00,857.34,857.59,856.76,857.59,3923.0,857.34,857.59,856.76,857.59,3923.0
2025-01-16 11:55:00,857.54,858.65,857.38,858.44,6671.0,857.54,858.65,857.38,858.44,6671.0
2025-01-16 12:00:00,858.38,858.72,858.17,858.43,5705.0,858.38,858.72,858.17,858.43,5705.0
2025-01-16 12:05:00,858.61,859.1,857.9,857.91,4973.0,858.61,859.1,857.9,857.91,4973.0
2025-01-16 12:10:00,857.89,858.38,857.12,857.12,5754.0,857.89,858.38,857.12,857.12,5754.0
2025-01-16 12:15:00,857.08,857.08,855.61,856.49,10735.0,857.08,857.08,855.61,856.49,10735.0
2025-01-16 12:20:00,856.49,857.15,856.25,856.66,7905.0,856.49,857.15,856.25,856.66,7905.0
2025-01-16 12:25:00,856.67,858.21,856.67,857.62,6117.0,856.67,858.21,856.67,857.62,6117.0
2025-01-16 12:30:00,857.93,858.74,857.1,858.34,5148.0,857.93,858.74,857.1,858.34,5148.0
2025-01-16 12:35:00,858.22,858.23,856.4,856.7,4546.0,858.22,858.23,856.4,856.7,4546.0
2025-01-16 12:40:00,856.72,857.12,855.87,855.88,5059.0,856.72,857.12,855.87,855.88,5059.0
2025-01-16 12:45:00,855.91,856.57,854.89,855.49,15646.0,855.91,856.57,854.89,855.49,15646.0
2025-01-16 12:50:00,855.77,856.46,855.69,855.98,5735.0,855.77,856.46,855.69,855.98,5735.0
2025-01-16 12:55:00,855.97,855.97,854.94,855.0,10056.0,855.97,855.97,854.94,855.0,10056.0
2025-01-16 13:00:00,855.03,855.61,855.0,855.29,14777.0,855.03,855.61,855.0,855.29,14777.0
2025-01-16 13:05:00,855.55,856.43,855.1,856.29,10098.0,855.55,856.43,855.1,856.29,10098.0
2025-01-16 13:10:00,856.99,857.83,856.16,856.51,6653.0,856.99,857.83,856.16,856.51,6653.0
2025-01-16 13:15:00,856.44,856.63,855.0,855.04,8879.0,856.44,856.63,855.0,855.04,8879.0
2025-01-16 13:20:00,855.27,855.55,853.82,853.82,23315.0,855.27,855.55,853.82,853.82,23315.0
2025-01-16 13:25:00,853.77,854.67,851.5,852.21,16949.0,853.77,854.67,851.5,852.21,16949.0
2025-01-16 13:30:00,851.97,853.21,851.51,851.78,9070.0,851.97,853.21,851.51,851.78,9070.0
2025-01-16 13:35:00,851.78,852.13,850.63,851.0,12649.0,851.78,852.13,850.63,851.0,12649.0
2025-01-16 13:40:00,850.97,852.06,850.58,850.58,11676.0,850.97,852.06,850.58,850.58,11676.0
2025-01-16 13:45:00,850.91,851.05,847.88,849.16,27790.0,850.91,851.05,847.88,849.16,27790.0
2025-01-16 13:50:00,849.95,851.55,848.72,851.21,12800.0,849.95,851.55,848.72,851.21,12800.0
2025-01-16 13:55:00,850.87,851.14,849.41,849.72,14650.0,850.87,851.14,849.41,849.72,14650.0
2025-01-16 14:00:00,849.26,850.32,848.4,850.31,19127.0,849.26,850.32,848.4,850.31,19127.0
2025-01-16 14:05:00,850.56,852.24,850.47,852.18,13490.0,850.56,852.24,850.47,852.18,13490.0
2025-01-16 14:10:00,851.8,852.63,851.69,852.01,6134.0,851.8,852.63,851.69,852.01,6134.0
2025-01-16 14:15:00,852.34,853.52,852.34,852.82,12530.0,852.34,853.52,852.34,852.82,12530.0
2025-01-16 14:20:00,852.94,852.94,850.83,850.85,8210.0,852.94,852.94,850.83,850.85,8210.0
2025-01-16 14:25:00,851.29,853.45,851.29,851.84,9117.0,851.29,853.45,851.29,851.84,9117.0
2025-01-16 14:30:00,851.61,851.83,850.57,850.88,4050.0,851.61,851.83,850.57,850.88,4050.0
2025-01-16 14:35:00,851.2,851.7,850.7,851.62,12523.0,851.2,851.7,850.7,851.62,12523.0
2025-01-16 14:40:00,851.62,851.76,850.75,851.34,6488.0,851.62,851.76,850.75,851.34,6488.0
2025-01-16 14:45:00,851.25,851.52,851.0,851.25,2924.0,851.25,851.52,851.0,851.25,2924.0
2025-01-16 14:50:00,851.12,851.7,850.36,851.68,13651.0,851.12,851.7,850.36,851.68,13651.0
2025-01-16 14:55:00,851.36,852.58,851.36,852.17,5979.0,851.36,852.58,851.36,852.17,5979.0
2025-01-16 15:00:00,852.44,852.78,851.88,852.67,9334.0,852.44,852.78,851.88,852.67,9334.0
2025-01-16 15:05:00,852.74,853.15,852.43,852.74,23918.0,852.74,853.15,852.43,852.74,23918.0
2025-01-16 15:10:00,852.79,852.9,852.0,852.1,11238.0,852.79,852.9,852.0,852.1,11238.0
2025-01-16 15:15:00,852.12,852.36,850.39,850.39,10610.0,852.12,852.36,850.39,850.39,10610.0
2025-01-16 15:20:00,850.06,850.18,848.62,849.55,12854.0,850.06,850.18,848.62,849.55,12854.0
2025-01-16 15:25:00,849.55,851.31,849.35,850.53,11325.0,849.55,851.31,849.35,850.53,11325.0
2025-01-16 15:30:00,850.57,851.45,849.8,849.83,8517.0,850.57,851.45,849.8,849.83,8517.0
2025-01-16 15:35:00,849.81,849.81,847.02,847.32,42544.0,849.81,849.81,847.02,847.32,42544.0
2025-01-16 15:40:00,847.08,848.89,847.0,848.62,29709.0,847.08,848.89,847.0,848.62,29709.0
2025-01-16 15:45:00,848.44,848.44,847.0,847.01,14269.0,848.44,848.44,847.0,847.01,14269.0
2025-01-16 15:50:00,847.01,847.45,843.6,844.0,48675.0,847.01,847.45,843.6,844.0,48675.0
2025-01-16 15:55:00,843.82,843.88,842.02,842.28,100070.0,843.82,843.88,842.02,842.28,100070.0
2025-01-17 09:30:00,858.43,859.79,852.13,854.24,392917.0,858.43,859.79,852.13,854.24,392917.0
2025-01-17 09:35:00,854.84,856.19,853.41,853.83,32863.0,854.84,856.19,853.41,853.83,32863.0
2025-01-17 09:40:00,853.68,854.58,852.45,853.23,25397.0,853.68,854.58,852.45,853.23,25397.0
2025-01-17 09:45:00,853.09,856.13,852.81,855.62,38388.0,853.09,856.13,852.81,855.62,38388.0
2025-01-17 09:50:00,855.65,857.73,853.75,854.19,40691.0,855.65,857.73,853.75,854.19,40691.0
2025-01-17 09:55:00,854.51,855.8,853.14,854.37,20669.0,854.51,855.8,853.14,854.37,20669.0
2025-01-17 10:00:00,853.94,855.29,853.53,855.04,14900.0,853.94,855.29,853.53,855.04,14900.0
2025-01-17 10:05:00,855.13,856.85,855.0,856.1,11785.0,855.13,856.85,855.0,856.1,11785.0
2025-01-17 10:10:00,855.78,857.07,854.83,856.22,13657.0,855.78,857.07,854.83,856.22,13657.0
2025-01-17 10:15:00,856.81,858.62,856.42,857.77,38485.0,856.81,858.62,856.42,857.77,38485.0
2025-01-17 10:20:00,857.77,857.79,853.0,854.46,13099.0,857.77,857.79,853.0,854.46,13099.0
2025-01-17 10:25:00,854.69,855.26,853.32,855.26,23011.0,854.69,855.26,853.32,855.26,23011.0
2025-01-17 10:30:00,854.99,855.55,854.0,854.84,13653.0,854.99,855.55,854.0,854.84,13653.0
2025-01-17 10:35:00,854.74,855.55,854.0,855.33,9260.0,854.74,855.55,854.0,855.33,9260.0
2025-01-17 10:40:00,855.5,856.14,854.33,854.53,7180.0,855.5,856.14,854.33,854.53,7180.0
2025-01-17 10:45:00,854.06,854.57,853.19,854.57,12202.0,854.06,854.57,853.19,854.57,12202.0
2025-01-17 10:50:00,855.06,855.46,854.04,855.46,6984.0,855.06,855.46,854.04,855.46,6984.0
2025-01-17 10:55:00,855.66,857.09,855.02,856.85,23103.0,855.66,857.09,855.02,856.85,23103.0
2025-01-17 11:00:00,857.17,857.47,856.17,856.68,11623.0,857.17,857.47,856.17,856.68,11623.0
2025-01-17 11:05:00,856.7,858.03,856.14,856.6,12590.0,856.7,858.03,856.14,856.6,12590.0
2025-01-17 11:10:00,856.83,859.0,856.7,858.95,14740.0,856.83,859.0,856.7,858.95,14740.0
2025-01-17 11:15:00,858.9,860.08,858.12,859.73,28683.0,858.9,860.08,858.12,859.73,28683.0
2025-01-17 11:20:00,859.73,861.67,859.68,861.66,32914.0,859.73,861.67,859.68,861.66,32914.0
2025-01-17 11:25:00,861.68,862.88,861.57,862.05,23429.0,861.68,862.88,861.57,862.05,23429.0
2025-01-17 11:30:00,862.22,862.25,859.55,860.25,21900.0,862.22,862.25,859.55,860.25,21900.0
2025-01-17 11:35:00,860.02,861.44,859.87,861.2,13996.0,860.02,861.44,859.87,861.2,13996.0
2025-01-17 11:40:00,861.16,861.2,859.07,859.53,13753.0,861.16,861.2,859.07,859.53,13753.0
2025-01-17 11:45:00,859.53,860.2,858.89,858.89,8324.0,859.53,860.2,858.89,858.89,8324.0
2025-01-17 11:50:00,859.11,859.43,858.54,858.56,8436.0,859.11,859.43,858.54,858.56,8436.0
2025-01-17 11:55:00,858.52,858.72,857.94,858.32,10279.0,858.52,858.72,857.94,858.32,10279.0
2025-01-17 12:00:00,858.12,858.12,856.58,857.54,12861.0,858.12,858.12,856.58,857.54,12861.0
2025-01-17 12:05:00,857.66,859.6,857.65,858.24,13113.0,857.66,859.6,857.65,858.24,13113.0
2025-01-17 12:10:00,858.24,859.26,858.0,859.24,10587.0,858.24,859.26,858.0,859.24,10587.0
2025-01-17 12:15:00,859.01,859.81,858.91,859.4,15576.0,859.01,859.81,858.91,859.4,15576.0
2025-01-17 12:20:00,859.63,860.49,859.54,860.03,16569.0,859.63,860.49,859.54,860.03,16569.0
2025-01-17 12:25:00,860.03,860.25,859.41,859.62,6543.0,860.03,860.25,859.41,859.62,6543.0
2025-01-17 12:30:00,859.62,860.14,859.24,859.68,9783.0,859.62,860.14,859.24,859.68,9783.0
2025-01-17 12:35:00,859.57,860.79,859.3,860.6,7334.0,859.57,860.79,859.3,860.6,7334.0
2025-01-17 12:40:00,860.86,861.5,860.54,861.2,14580.0,860.86,861.5,860.54,861.2,14580.0
2025-01-17 12:45:00,861.27,861.27,860.0,860.69,5436.0,861.27,861.27,860.0,860.69,5436.0
2025-01-17 12:50:00,860.65,861.39,860.62,860.79,9503.0,860.65,861.39,860.62,860.79,9503.0
2025-01-17 12:55:00,860.98,861.39,860.08,861.05,12941.0,860.98,861.39,860.08,861.05,12941.0
2025-01-17 13:00:00,860.93,861.19,859.04,860.41,13100.0,860.93,861.19,859.04,860.41,13100.0
2025-01-17 13:05:00,860.25,861.16,860.25,860.66,8363.0,860.25,861.16,860.25,860.66,8363.0
2025-01-17 13:10:00,860.25,862.37,860.25,862.16,10022.0,860.25,862.37,860.25,862.16,10022.0
2025-01-17 13:15:00,862.17,862.8,861.96,862.63,15243.0,862.17,862.8,861.96,862.63,15243.0
2025-01-17 13:20:00,862.63,863.32,862.39,863.12,14520.0,862.63,863.32,862.39,863.12,14520.0
2025-01-17 13:25:00,862.92,863.13,861.16,861.16,11209.0,862.92,863.13,861.16,861.16,11209.0
2025-01-17 13:30:00,861.0,861.99,860.77,861.14,8336.0,861.0,861.99,860.77,861.14,8336.0
2025-01-17 13:35:00,861.16,861.62,860.82,861.29,9778.0,861.16,861.62,860.82,861.29,9778.0
2025-01-17 13:40:00,861.42,861.44,860.32,860.53,8650.0,861.42,861.44,860.32,860.53,8650.0
2025-01-17 13:45:00,860.53,860.85,859.34,859.61,10607.0,860.53,860.85,859.34,859.61,10607.0
2025-01-17 13:50:00,859.33,859.79,858.95,858.96,10532.0,859.33,859.79,858.95,858.96,10532.0
2025-01-17 13:55:00,859.66,860.94,858.75,860.94,11179.0,859.66,860.94,858.75,860.94,11179.0
2025-01-17 14:00:00,861.13,862.23,860.89,862.16,20630.0,861.13,862.23,860.89,862.16,20630.0
2025-01-17 14:05:00,862.3,862.66,861.62,862.22,13443.0,862.3,862.66,861.62,862.22,13443.0
2025-01-17 14:10:00,862.32,863.12,861.98,862.85,6038.0,862.32,863.12,861.98,862.85,6038.0
2025-01-17 14:15:00,863.06,863.12,862.65,862.93,7338.0,863.06,863.12,862.65,862.93,7338.0
2025-01-17 14:20:00,862.93,864.25,862.78,863.99,14858.0,862.93,864.25,862.78,863.99,14858.0
2025-01-17 14:25:00,863.83,863.83,862.43,862.73,11224.0,863.83,863.83,862.43,862.73,11224.0
2025-01-17 14:30:00,862.47,863.02,862.22,862.69,12219.0,862.47,863.02,862.22,862.69,12219.0
2025-01-17 14:35:00,862.7,863.94,862.7,863.9,9561.0,862.7,863.94,862.7,863.9,9561.0
2025-01-17 14:40:00,863.86,864.12,863.68,863.91,9004.0,863.86,864.12,863.68,863.91,9004.0
2025-01-17 14:45:00,863.99,864.72,863.99,864.38,10987.0,863.99,864.72,863.99,864.38,10987.0
2025-01-17 14:50:00,864.52,864.69,863.89,863.89,15138.0,864.52,864.69,863.89,863.89,15138.0
2025-01-17 14:55:00,864.1,865.0,863.93,864.97,9887.0,864.1,865.0,863.93,864.97,9887.0
2025-01-17 15:00:00,864.73,864.73,862.74,863.68,7972.0,864.73,864.73,862.74,863.68,7972.0
2025-01-17 15:05:00,863.69,864.0,862.31,863.68,21179.0,863.69,864.0,862.31,863.68,21179.0
2025-01-17 15:10:00,864.04,864.67,863.25,863.69,21032.0,864.04,864.67,863.25,863.69,21032.0
2025-01-17 15:15:00,863.57,863.74,862.26,862.46,19721.0,863.57,863.74,862.26,862.46,19721.0
2025-01-17 15:20:00,862.5,862.65,862.12,862.25,13400.0,862.5,862.65,862.12,862.25,13400.0
2025-01-17 15:25:00,862.32,862.32,860.72,861.03,22647.0,862.32,862.32,860.72,861.03,22647.0
2025-01-17 15:30:00,861.03,861.46,860.89,861.1,17281.0,861.03,861.46,860.89,861.1,17281.0
2025-01-17 15:35:00,861.18,861.5,860.54,860.85,19992.0,861.18,861.5,860.54,860.85,19992.0
2025-01-17 15:40:00,860.81,861.12,859.93,860.33,25417.0,860.81,861.12,859.93,860.33,25417.0
2025-01-17 15:45:00,860.41,861.0,859.66,859.87,18564.0,860.41,861.0,859.66,859.87,18564.0
2025-01-17 15:50:00,859.82,860.03,858.68,858.81,69442.0,859.82,860.03,858.68,858.81,69442.0
2025-01-17 15:55:00,858.7,858.7,856.46,858.22,74038.0,858.7,858.7,856.46,858.22,74038.0
2025-01-21 09:30:00,864.0,871.0,859.7,868.64,353348.0,864.0,871.0,859.7,868.64,353348.0
2025-01-21 09:35:00,868.68,868.68,863.49,867.66,72968.0,868.68,868.68,863.49,867.66,72968.0
2025-01-21 09:40:00,868.0,868.0,863.55,863.76,71271.0,868.0,868.0,863.55,863.76,71271.0
2025-01-21 09:45:00,863.52,865.67,860.81,861.21,44891.0,863.52,865.67,860.81,861.21,44891.0
2025-01-21 09:50:00,861.21,861.21,854.74,856.24,76873.0,861.21,861.21,854.74,856.24,76873.0
2025-01-21 09:55:00,856.45,860.9,856.45,860.41,54678.0,856.45,860.9,856.45,860.41,54678.0
2025-01-21 10:00:00,860.02,861.72,858.52,861.72,77503.0,860.02,861.72,858.52,861.72,77503.0
2025-01-21 10:05:00,861.66,865.2,860.85,863.02,44341.0,861.66,865.2,860.85,863.02,44341.0
2025-01-21 10:10:00,863.5,863.6,859.07,860.0,30836.0,863.5,863.6,859.07,860.0,30836.0
2025-01-21 10:15:00,859.68,861.87,859.53,861.26,19690.0,859.68,861.87,859.53,861.26,19690.0
2025-01-21 10:20:00,860.99,863.73,860.9,862.98,21746.0,860.99,863.73,860.9,862.98,21746.0
2025-01-21 10:25:00,863.01,865.06,862.86,865.06,22372.0,863.01,865.06,862.86,865.06,22372.0
2025-01-21 10:30:00,864.9,865.2,861.27,861.79,43857.0,864.9,865.2,861.27,861.79,43857.0
2025-01-21 10:35:00,861.46,862.84,861.34,862.84,20137.0,861.46,862.84,861.34,862.84,20137.0
2025-01-21 10:40:00,862.88,865.43,862.74,865.02,39793.0,862.88,865.43,862.74,865.02,39793.0
2025-01-21 10:45:00,865.0,866.94,864.03,865.63,49960.0,865.0,866.94,864.03,865.63,49960.0
2025-01-21 10:50:00,865.63,866.38,865.11,865.7,20485.0,865.63,866.38,865.11,865.7,20485.0
2025-01-21 10:55:00,865.79,867.4,865.36,866.43,30473.0,865.79,867.4,865.36,866.43,30473.0
2025-01-21 11:00:00,866.42,866.46,864.35,865.18,12862.0,866.42,866.46,864.35,865.18,12862.0
2025-01-21 11:05:00,865.4,868.13,864.74,868.0,27151.0,865.4,868.13,864.74,868.0,27151.0
2025-01-21 11:10:00,867.81,868.24,867.06,868.05,25766.0,867.81,868.24,867.06,868.05,25766.0
2025-01-21 11:15:00,868.1,868.1,865.61,865.71,26056.0,868.1,868.1,865.61,865.71,26056.0
2025-01-21 11:20:00,865.71,866.01,864.4,864.67,19165.0,865.71,866.01,864.4,864.67,19165.0
2025-01-21 11:25:00,864.86,865.92,864.24,864.24,13350.0,864.86,865.92,864.24,864.24,13350.0
2025-01-21 11:30:00,864.24,864.61,863.24,864.13,16573.0,864.24,864.61,863.24,864.13,16573.0
2025-01-21 11:35:00,864.11,864.55,862.61,862.86,16906.0,864.11,864.55,862.61,862.86,16906.0
2025-01-21 11:40:00,862.88,864.26,862.46,863.4,18640.0,862.88,864.26,862.46,863.4,18640.0
2025-01-21 11:45:00,863.35,865.39,863.04,865.2,12570.0,863.35,865.39,863.04,865.2,12570.0
2025-01-21 11:50:00,865.28,867.48,865.28,867.19,13092.0,865.28,867.48,865.28,867.19,13092.0
2025-01-21 11:55:00,867.17,868.6,867.02,867.98,23050.0,867.17,868.6,867.02,867.98,23050.0
2025-01-21 12:00:00,867.73,867.78,866.49,866.8,13446.0,867.73,867.78,866.49,866.8,13446.0
2025-01-21 12:05:00,867.0,868.1,866.36,867.63,16708.0,867.0,868.1,866.36,867.63,16708.0
2025-01-21 12:10:00,867.67,868.21,867.09,867.21,13579.0,867.67,868.21,867.09,867.21,13579.0
2025-01-21 12:15:00,867.5,867.52,866.18,866.68,21927.0,867.5,867.52,866.18,866.68,21927.0
2025-01-21 12:20:00,866.75,869.2,866.68,869.19,32619.0,866.75,869.2,866.68,869.19,32619.0
2025-01-21 12:25:00,869.02,870.24,868.58,869.24,40851.0,869.02,870.24,868.58,869.24,40851.0
2025-01-21 12:30:00,869.04,869.99,868.66,869.99,25652.0,869.04,869.99,868.66,869.99,25652.0
2025-01-21 12:35:00,870.0,870.5,869.23,869.81,44011.0,870.0,870.5,869.23,869.81,44011.0
2025-01-21 12:40:00,869.68,870.86,869.5,870.73,20346.0,869.68,870.86,869.5,870.73,20346.0
2025-01-21 12:45:00,870.73,870.83,870.03,870.5,21393.0,870.73,870.83,870.03,870.5,21393.0
2025-01-21 12:50:00,870.28,872.08,870.27,871.85,24484.0,870.28,872.08,870.27,871.85,24484.0
2025-01-21 12:55:00,871.85,872.77,871.13,872.57,15937.0,871.85,872.77,871.13,872.57,15937.0
2025-01-21 13:00:00,872.55,872.62,870.45,871.45,35796.0,872.55,872.62,870.45,871.45,35796.0
2025-01-21 13:05:00,871.52,871.87,871.0,871.75,12952.0,871.52,871.87,871.0,871.75,12952.0
2025-01-21 13:10:00,871.85,872.73,870.87,872.43,21870.0,871.85,872.73,870.87,872.43,21870.0
2025-01-21 13:15:00,872.43,873.4,872.43,872.63,15703.0,872.43,873.4,872.43,872.63,15703.0
2025-01-21 13:20:00,872.66,873.0,871.46,871.63,16680.0,872.66,873.0,871.46,871.63,16680.0
2025-01-21 13:25:00,871.63,871.64,870.0,870.6,23300.0,871.63,871.64,870.0,870.6,23300.0
2025-01-21 13:30:00,870.76,871.1,869.86,870.37,19440.0,870.76,871.1,869.86,870.37,19440.0
2025-01-21 13:35:00,870.58,871.77,870.5,871.66,17701.0,870.58,871.77,870.5,871.66,17701.0
2025-01-21 13:40:00,871.66,871.69,870.78,871.17,11939.0,871.66,871.69,870.78,871.17,11939.0
2025-01-21 13:45:00,871.45,871.74,870.81,870.81,12942.0,871.45,871.74,870.81,870.81,12942.0
2025-01-21 13:50:00,871.0,872.09,870.84,872.09,13223.0,871.0,872.09,870.84,872.09,13223.0
2025-01-21 13:55:00,872.07,873.0,871.76,872.71,18562.0,872.07,873.0,871.76,872.71,18562.0
2025-01-21 14:00:00,872.67,873.25,872.2,873.11,20026.0,872.67,873.25,872.2,873.11,20026.0
2025-01-21 14:05:00,873.11,873.45,870.78,871.33,37507.0,873.11,873.45,870.78,871.33,37507.0
2025-01-21 14:10:00,871.2,872.41,870.72,871.28,21195.0,871.2,872.41,870.72,871.28,21195.0
2025-01-21 14:15:00,870.96,871.0,869.0,869.01,26551.0,870.96,871.0,869.0,869.01,26551.0
2025-01-21 14:20:00,869.19,869.19,867.49,868.22,24572.0,869.19,869.19,867.49,868.22,24572.0
2025-01-21 14:25:00,868.33,868.73,866.5,866.78,33867.0,868.33,868.73,866.5,866.78,33867.0
2025-01-21 14:30:00,866.78,866.94,864.38,865.01,46797.0,866.78,866.94,864.38,865.01,46797.0
2025-01-21 14:35:00,865.0,865.1,864.0,864.91,28388.0,865.0,865.1,864.0,864.91,28388.0
2025-01-21 14:40:00,865.0,865.19,863.6,864.08,29887.0,865.0,865.19,863.6,864.08,29887.0
2025-01-21 14:45:00,864.08,865.09,863.77,864.65,28416.0,864.08,865.09,863.77,864.65,28416.0
2025-01-21 14:50:00,864.66,866.46,864.64,866.06,71623.0,864.66,866.46,864.64,866.06,71623.0
2025-01-21 14:55:00,866.25,867.89,865.86,866.23,58640.0,866.25,867.89,865.86,866.23,58640.0
2025-01-21 15:00:00,866.12,866.3,865.12,866.12,53101.0,866.12,866.3,865.12,866.12,53101.0
2025-01-21 15:05:00,866.07,867.38,865.4,865.54,40375.0,866.07,867.38,865.4,865.54,40375.0
2025-01-21 15:10:00,865.43,866.16,865.05,865.22,32762.0,865.43,866.16,865.05,865.22,32762.0
2025-01-21 15:15:00,865.22,867.0,865.0,866.97,41985.0,865.22,867.0,865.0,866.97,41985.0
2025-01-21 15:20:00,866.93,868.21,866.92,867.73,78068.0,866.93,868.21,866.92,867.73,78068.0
2025-01-21 15:25:00,867.73,869.63,867.7,868.6,59903.0,867.73,869.63,867.7,868.6,59903.0
2025-01-21 15:30:00,868.5,869.15,867.87,868.0,47851.0,868.5,869.15,867.87,868.0,47851.0
2025-01-21 15:35:00,867.92,870.33,867.91,869.89,67060.0,867.92,870.33,867.91,869.89,67060.0
2025-01-21 15:40:00,869.87,870.79,868.0,868.29,72431.0,869.87,870.79,868.0,868.29,72431.0
2025-01-21 15:45:00,868.41,869.22,868.05,869.22,73735.0,868.41,869.22,868.05,869.22,73735.0
2025-01-21 15:50:00,868.84,871.91,867.92,871.59,103460.0,868.84,871.91,867.92,871.59,103460.0
2025-01-21 15:55:00,871.45,872.0,869.23,871.74,232045.0,871.45,872.0,869.23,871.74,232045.0
2025-01-22 09:30:00,998.03,999.0,966.51,979.19,1072888.0,998.03,999.0,966.51,979.19,1072888.0
2025-01-22 09:35:00,979.53,988.99,978.67,986.0,455984.0,979.53,988.99,978.67,986.0,455984.0
2025-01-22 09:40:00,986.15,988.78,973.0,979.72,360887.0,986.15,988.78,973.0,979.72,360887.0
2025-01-22 09:45:00,979.97,986.0,979.07,985.0,232898.0,979.97,986.0,979.07,985.0,232898.0
2025-01-22 09:50:00,983.88,991.92,982.8,985.45,260323.0,983.88,991.92,982.8,985.45,260323.0
2025-01-22 09:55:00,984.95,988.53,981.03,983.0,153145.0,984.95,988.53,981.03,983.0,153145.0
2025-01-22 10:00:00,984.0,986.0,979.49,984.31,202128.0,984.0,986.0,979.49,984.31,202128.0
2025-01-22 10:05:00,984.62,988.0,979.49,985.2,175428.0,984.62,988.0,979.49,985.2,175428.0
2025-01-22 10:10:00,985.19,985.2,976.29,979.52,148416.0,985.19,985.2,976.29,979.52,148416.0
2025-01-22 10:15:00,979.52,979.52,970.0,972.17,243782.0,979.52,979.52,970.0,972.17,243782.0
2025-01-22 10:20:00,972.17,978.7,971.61,975.81,124613.0,972.17,978.7,971.61,975.81,124613.0
2025-01-22 10:25:00,975.4,976.23,971.15,971.39,95780.0,975.4,976.23,971.15,971.39,95780.0
2025-01-22 10:30:00,971.56,974.39,968.05,971.85,164969.0,971.56,974.39,968.05,971.85,164969.0
2025-01-22 10:35:00,971.73,972.4,965.2,966.52,145656.0,971.73,972.4,965.2,966.52,145656.0
2025-01-22 10:40:00,965.67,967.47,963.82,964.85,138188.0,965.67,967.47,963.82,964.85,138188.0
2025-01-22 10:45:00,964.95,966.75,960.63,965.79,177511.0,964.95,966.75,960.63,965.79,177511.0
2025-01-22 10:50:00,965.41,968.22,964.2,965.82,109764.0,965.41,968.22,964.2,965.82,109764.0
2025-01-22 10:55:00,965.72,966.66,963.62,964.13,85025.0,965.72,966.66,963.62,964.13,85025.0
2025-01-22 11:00:00,964.42,972.0,962.91,970.62,144651.0,964.42,972.0,962.91,970.62,144651.0
2025-01-22 11:05:00,970.56,973.69,970.0,972.0,110318.0,970.56,973.69,970.0,972.0,110318.0
2025-01-22 11:10:00,971.56,973.0,968.23,970.28,90276.0,971.56,973.0,968.23,970.28,90276.0
2025-01-22 11:15:00,970.35,970.8,965.5,967.76,65068.0,970.35,970.8,965.5,967.76,65068.0
2025-01-22 11:20:00,967.85,969.07,964.47,967.7,72849.0,967.85,969.07,964.47,967.7,72849.0
2025-01-22 11:25:00,967.7,969.5,965.0,967.0,67879.0,967.7,969.5,965.0,967.0,67879.0
2025-01-22 11:30:00,966.83,967.34,965.07,965.73,52253.0,966.83,967.34,965.07,965.73,52253.0
2025-01-22 11:35:00,965.44,967.24,964.9,965.4,55307.0,965.44,967.24,964.9,965.4,55307.0
2025-01-22 11:40:00,965.25,966.95,964.15,965.74,58012.0,965.25,966.95,964.15,965.74,58012.0
2025-01-22 11:45:00,965.74,966.25,963.66,964.08,59161.0,965.74,966.25,963.66,964.08,59161.0
2025-01-22 11:50:00,964.65,966.0,962.27,965.22,58112.0,964.65,966.0,962.27,965.22,58112.0
2025-01-22 11:55:00,965.54,966.17,962.5,963.98,64435.0,965.54,966.17,962.5,963.98,64435.0
2025-01-22 12:00:00,963.98,968.01,963.88,967.96,70273.0,963.98,968.01,963.88,967.96,70273.0
2025-01-22 12:05:00,967.97,969.4,967.51,968.43,61527.0,967.97,969.4,967.51,968.43,61527.0
2025-01-22 12:10:00,968.42,969.18,966.08,966.86,58177.0,968.42,969.18,966.08,966.86,58177.0
2025-01-22 12:15:00,966.48,967.05,962.44,963.14,44738.0,966.48,967.05,962.44,963.14,44738.0
2025-01-22 12:20:00,962.85,963.65,958.33,961.42,139297.0,962.85,963.65,958.33,961.42,139297.0
2025-01-22 12:25:00,960.78,961.75,957.05,959.63,97520.0,960.78,961.75,957.05,959.63,97520.0
2025-01-22 12:30:00,959.64,962.19,957.61,962.02,69042.0,959.64,962.19,957.61,962.02,69042.0
2025-01-22 12:35:00,961.5,962.25,958.59,959.12,41368.0,961.5,962.25,958.59,959.12,41368.0
2025-01-22 12:40:00,959.48,960.0,957.6,958.05,52752.0,959.48,960.0,957.6,958.05,52752.0
2025-01-22 12:45:00,958.04,960.8,957.61,959.58,65497.0,958.04,960.8,957.61,959.58,65497.0
2025-01-22 12:50:00,959.63,962.5,959.0,961.32,53250.0,959.63,962.5,959.0,961.32,53250.0
2025-01-22 12:55:00,961.32,961.83,958.88,961.26,36171.0,961.32,961.83,958.88,961.26,36171.0
2025-01-22 13:00:00,961.49,961.5,959.61,960.29,40540.0,961.49,961.5,959.61,960.29,40540.0
2025-01-22 13:05:00,960.68,962.2,959.1,962.0,33865.0,960.68,962.2,959.1,962.0,33865.0
2025-01-22 13:10:00,962.06,962.92,958.11,958.39,43840.0,962.06,962.92,958.11,958.39,43840.0
2025-01-22 13:15:00,958.29,958.52,955.46,956.34,59566.0,958.29,958.52,955.46,956.34,59566.0
2025-01-22 13:20:00,956.37,957.6,955.1,955.97,65727.0,956.37,957.6,955.1,955.97,65727.0
2025-01-22 13:25:00,955.7,957.38,954.69,956.95,61575.0,955.7,957.38,954.69,956.95,61575.0
2025-01-22 13:30:00,956.79,958.3,955.41,956.41,51998.0,956.79,958.3,955.41,956.41,51998.0
2025-01-22 13:35:00,956.91,958.4,956.24,957.83,22315.0,956.91,958.4,956.24,957.83,22315.0
2025-01-22 13:40:00,957.8,958.55,957.06,957.76,25568.0,957.8,958.55,957.06,957.76,25568.0
2025-01-22 13:45:00,957.42,957.73,955.38,956.12,30354.0,957.42,957.73,955.38,956.12,30354.0
2025-01-22 13:50:00,956.5,956.52,953.85,955.18,53299.0,956.5,956.52,953.85,955.18,53299.0
2025-01-22 13:55:00,955.22,955.39,952.48,953.5,53320.0,955.22,955.39,952.48,953.5,53320.0
2025-01-22 14:00:00,953.58,956.52,952.65,956.28,53970.0,953.58,956.52,952.65,956.28,53970.0
2025-01-22 14:05:00,956.6,958.29,955.69,956.57,100261.0,956.6,958.29,955.69,956.57,100261.0
2025-01-22 14:10:00,956.66,959.47,955.45,957.98,37956.0,956.66,959.47,955.45,957.98,37956.0
2025-01-22 14:15:00,958.23,960.63,957.96,960.03,56022.0,958.23,960.63,957.96,960.03,56022.0
2025-01-22 14:20:00,960.0,961.99,959.63,960.76,54521.0,960.0,961.99,959.63,960.76,54521.0
2025-01-22 14:25:00,960.76,961.42,958.52,958.92,31617.0,960.76,961.42,958.52,958.92,31617.0
2025-01-22 14:30:00,958.7,959.01,956.0,956.5,31889.0,958.7,959.01,956.0,956.5,31889.0
2025-01-22 14:35:00,956.5,957.99,954.0,955.39,49494.0,956.5,957.99,954.0,955.39,49494.0
2025-01-22 14:40:00,955.0,957.6,954.85,957.18,24954.0,955.0,957.6,954.85,957.18,24954.0
2025-01-22 14:45:00,957.17,958.8,956.71,958.13,23471.0,957.17,958.8,956.71,958.13,23471.0
2025-01-22 14:50:00,958.45,958.8,956.44,956.44,16662.0,958.45,958.8,956.44,956.44,16662.0
2025-01-22 14:55:00,956.73,956.73,955.06,956.23,26855.0,956.73,956.73,955.06,956.23,26855.0
2025-01-22 15:00:00,955.96,957.17,955.71,956.78,24969.0,955.96,957.17,955.71,956.78,24969.0
2025-01-22 15:05:00,956.78,956.96,954.17,954.62,33552.0,956.78,956.96,954.17,954.62,33552.0
2025-01-22 15:10:00,955.11,955.11,953.43,954.52,36183.0,955.11,955.11,953.43,954.52,36183.0
2025-01-22 15:15:00,954.7,956.0,953.2,954.96,45612.0,954.7,956.0,953.2,954.96,45612.0
2025-01-22 15:20:00,955.1,955.1,950.76,952.08,83080.0,955.1,955.1,950.76,952.08,83080.0
2025-01-22 15:25:00,952.44,953.65,951.52,952.13,39013.0,952.44,953.65,951.52,952.13,39013.0
2025-01-22 15:30:00,952.21,954.36,952.13,953.35,51306.0,952.21,954.36,952.13,953.35,51306.0
2025-01-22 15:35:00,953.36,954.74,951.1,951.53,76432.0,953.36,954.74,951.1,951.53,76432.0
2025-01-22 15:40:00,951.48,953.93,951.15,953.23,75684.0,951.48,953.93,951.15,953.23,75684.0
2025-01-22 15:45:00,953.09,954.54,952.88,953.18,69249.0,953.09,954.54,952.88,953.18,69249.0
2025-01-22 15:50:00,953.02,954.5,951.5,954.34,109805.0,953.02,954.5,951.5,954.34,109805.0
2025-01-22 15:55:00,954.45,954.76,952.77,953.74,153729.0,954.45,954.76,952.77,953.74,153729.0
2025-01-23 09:30:00,957.81,972.0,953.9,969.82,330547.0,957.81,972.0,953.9,969.82,330547.0
2025-01-23 09:35:00,970.35,974.57,969.03,973.87,221760.0,970.35,974.57,969.03,973.87,221760.0
2025-01-23 09:40:00,974.24,978.05,973.02,974.88,218190.0,974.24,978.05,973.02,974.88,218190.0
2025-01-23 09:45:00,974.17,974.95,967.2,969.83,117604.0,974.17,974.95,967.2,969.83,117604.0
2025-01-23 09:50:00,969.16,972.32,966.0,968.55,81159.0,969.16,972.32,966.0,968.55,81159.0
2025-01-23 09:55:00,969.08,972.3,966.05,968.9,63027.0,969.08,972.3,966.05,968.9,63027.0
2025-01-23 10:00:00,968.9,969.09,964.5,968.0,73384.0,968.9,969.09,964.5,968.0,73384.0
2025-01-23 10:05:00,967.25,969.74,965.72,969.71,45554.0,967.25,969.74,965.72,969.71,45554.0
2025-01-23 10:10:00,969.57,970.4,965.99,969.63,41911.0,969.57,970.4,965.99,969.63,41911.0
2025-01-23 10:15:00,969.63,971.3,966.39,967.25,50397.0,969.63,971.3,966.39,967.25,50397.0
2025-01-23 10:20:00,966.62,972.92,966.62,972.92,61334.0,966.62,972.92,966.62,972.92,61334.0
2025-01-23 10:25:00,972.93,977.69,971.9,977.31,93021.0,972.93,977.69,971.9,977.31,93021.0
2025-01-23 10:30:00,977.32,982.74,977.26,981.19,163018.0,977.32,982.74,977.26,981.19,163018.0
2025-01-23 10:35:00,981.58,984.42,980.4,981.28,127868.0,981.58,984.42,980.4,981.28,127868.0
2025-01-23 10:40:00,981.72,981.8,975.77,976.38,104026.0,981.72,981.8,975.77,976.38,104026.0
2025-01-23 10:45:00,976.0,978.29,975.64,976.35,69084.0,976.0,978.29,975.64,976.35,69084.0
2025-01-23 10:50:00,976.11,977.0,972.62,976.46,58198.0,976.11,977.0,972.62,976.46,58198.0
2025-01-23 10:55:00,975.2,976.48,974.46,975.15,22275.0,975.2,976.48,974.46,975.15,22275.0
2025-01-23 11:00:00,975.15,975.15,971.75,972.75,49020.0,975.15,975.15,971.75,972.75,49020.0
2025-01-23 11:05:00,972.69,973.97,969.0,969.86,67299.0,972.69,973.97,969.0,969.86,67299.0
2025-01-23 11:10:00,969.15,972.57,967.5,971.03,52507.0,969.15,972.57,967.5,971.03,52507.0
2025-01-23 11:15:00,970.96,973.4,969.99,973.15,48101.0,970.96,973.4,969.99,973.15,48101.0
2025-01-23 11:20:00,973.17,974.44,971.15,973.62,42960.0,973.17,974.44,971.15,973.62,42960.0
2025-01-23 11:25:00,973.6,977.14,972.4,977.12,57731.0,973.6,977.14,972.4,977.12,57731.0
2025-01-23 11:30:00,977.05,979.19,975.65,978.66,46421.0,977.05,979.19,975.65,978.66,46421.0
2025-01-23 11:35:00,978.72,980.04,977.92,979.39,40172.0,978.72,980.04,977.92,979.39,40172.0
2025-01-23 11:40:00,979.4,981.81,978.79,980.0,62688.0,979.4,981.81,978.79,980.0,62688.0
2025-01-23 11:45:00,980.0,981.1,978.67,980.0,46371.0,980.0,981.1,978.67,980.0,46371.0
2025-01-23 11:50:00,980.0,980.26,977.05,978.4,48346.0,980.0,980.26,977.05,978.4,48346.0
2025-01-23 11:55:00,979.07,980.4,979.07,979.45,43126.0,979.07,980.4,979.07,979.45,43126.0
2025-01-23 12:00:00,979.41,979.41,976.2,976.7,35984.0,979.41,979.41,976.2,976.7,35984.0
2025-01-23 12:05:00,976.48,978.6,975.61,977.19,40522.0,976.48,978.6,975.61,977.19,40522.0
2025-01-23 12:10:00,977.02,977.37,974.84,975.16,21611.0,977.02,977.37,974.84,975.16,21611.0
2025-01-23 12:15:00,975.16,977.71,974.31,976.8,34766.0,975.16,977.71,974.31,976.8,34766.0
2025-01-23 12:20:00,977.17,977.5,975.5,975.84,18548.0,977.17,977.5,975.5,975.84,18548.0
2025-01-23 12:25:00,975.43,975.43,973.22,974.18,25636.0,975.43,975.43,973.22,974.18,25636.0
2025-01-23 12:30:00,974.18,975.71,973.54,974.25,19241.0,974.18,975.71,973.54,974.25,19241.0
2025-01-23 12:35:00,974.17,974.86,973.18,974.01,24209.0,974.17,974.86,973.18,974.01,24209.0
2025-01-23 12:40:00,974.01,974.58,973.05,974.29,27456.0,974.01,974.58,973.05,974.29,27456.0
2025-01-23 12:45:00,974.08,975.66,973.46,975.2,12224.0,974.08,975.66,973.46,975.2,12224.0
2025-01-23 12:50:00,975.57,976.0,974.6,975.47,23389.0,975.57,976.0,974.6,975.47,23389.0
2025-01-23 12:55:00,975.11,975.25,973.81,974.03,20578.0,975.11,975.25,973.81,974.03,20578.0
2025-01-23 13:00:00,974.23,975.0,973.04,974.42,23831.0,974.23,975.0,973.04,974.42,23831.0
2025-01-23 13:05:00,975.3,975.7,974.42,974.82,14651.0,975.3,975.7,974.42,974.82,14651.0
2025-01-23 13:10:00,974.72,975.0,973.51,974.64,10723.0,974.72,975.0,973.51,974.64,10723.0
2025-01-23 13:15:00,974.11,975.0,971.41,974.0,38382.0,974.11,975.0,971.41,974.0,38382.0
2025-01-23 13:20:00,974.16,976.0,973.53,974.77,20274.0,974.16,976.0,973.53,974.77,20274.0
2025-01-23 13:25:00,974.78,974.97,973.5,973.5,9529.0,974.78,974.97,973.5,973.5,9529.0
2025-01-23 13:30:00,973.96,975.93,973.94,975.7,12631.0,973.96,975.93,973.94,975.7,12631.0
2025-01-23 13:35:00,976.0,978.32,975.92,977.09,22742.0,976.0,978.32,975.92,977.09,22742.0
2025-01-23 13:40:00,976.71,977.94,976.04,976.89,25553.0,976.71,977.94,976.04,976.89,25553.0
2025-01-23 13:45:00,976.76,979.0,976.61,977.65,34117.0,976.76,979.0,976.61,977.65,34117.0
2025-01-23 13:50:00,977.63,981.08,977.63,980.5,82762.0,977.63,981.08,977.63,980.5,82762.0
2025-01-23 13:55:00,980.67,981.8,979.22,981.8,77941.0,980.67,981.8,979.22,981.8,77941.0
2025-01-23 14:00:00,981.7,984.03,981.7,982.95,83571.0,981.7,984.03,981.7,982.95,83571.0
2025-01-23 14:05:00,983.7,984.82,983.06,983.43,71612.0,983.7,984.82,983.06,983.43,71612.0
2025-01-23 14:10:00,983.19,985.0,980.86,981.05,75981.0,983.19,985.0,980.86,981.05,75981.0
2025-01-23 14:15:00,981.14,982.25,980.0,980.94,46177.0,981.14,982.25,980.0,980.94,46177.0
2025-01-23 14:20:00,981.24,981.8,979.17,979.24,58409.0,981.24,981.8,979.17,979.24,58409.0
2025-01-23 14:25:00,979.57,982.1,979.13,980.32,42973.0,979.57,982.1,979.13,980.32,42973.0
2025-01-23 14:30:00,980.04,982.05,980.0,981.5,42372.0,980.04,982.05,980.0,981.5,42372.0
2025-01-23 14:35:00,981.2,983.69,980.54,981.32,61464.0,981.2,983.69,980.54,981.32,61464.0
2025-01-23 14:40:00,980.53,981.52,979.2,979.97,29085.0,980.53,981.52,979.2,979.97,29085.0
2025-01-23 14:45:00,979.63,981.22,979.0,979.37,27256.0,979.63,981.22,979.0,979.37,27256.0
2025-01-23 14:50:00,979.57,981.67,979.0,980.3,33642.0,979.57,981.67,979.0,980.3,33642.0
2025-01-23 14:55:00,980.31,982.95,980.05,981.5,42172.0,980.31,982.95,980.05,981.5,42172.0
2025-01-23 15:00:00,980.6,980.89,978.24,979.74,38660.0,980.6,980.89,978.24,979.74,38660.0
2025-01-23 15:05:00,980.28,982.7,979.57,982.52,54594.0,980.28,982.7,979.57,982.52,54594.0
2025-01-23 15:10:00,982.67,983.35,981.13,982.59,35949.0,982.67,983.35,981.13,982.59,35949.0
2025-01-23 15:15:00,982.34,983.64,980.57,981.04,38461.0,982.34,983.64,980.57,981.04,38461.0
2025-01-23 15:20:00,980.73,981.45,980.0,980.8,20883.0,980.73,981.45,980.0,980.8,20883.0
2025-01-23 15:25:00,981.0,981.6,979.84,980.5,22780.0,981.0,981.6,979.84,980.5,22780.0
2025-01-23 15:30:00,980.07,981.3,979.27,980.79,40612.0,980.07,981.3,979.27,980.79,40612.0
2025-01-23 15:35:00,980.61,982.49,979.24,982.01,41810.0,980.61,982.49,979.24,982.01,41810.0
2025-01-23 15:40:00,982.0,982.32,979.09,979.09,27666.0,982.0,982.32,979.09,979.09,27666.0
2025-01-23 15:45:00,979.0,980.27,978.19,978.5,31930.0,979.0,980.27,978.19,978.5,31930.0
2025-01-23 15:50:00,978.74,981.36,978.73,981.21,54409.0,978.74,981.36,978.73,981.21,54409.0
2025-01-23 15:55:00,980.98,985.0,980.78,984.57,168346.0,980.98,985.0,980.78,984.57,168346.0
2025-01-24 09:30:00,984.41,986.28,977.15,979.01,169261.0,984.41,986.28,977.15,979.01,169261.0
2025-01-24 09:35:00,979.3,983.05,977.71,981.13,51705.0,979.3,983.05,977.71,981.13,51705.0
2025-01-24 09:40:00,981.11,985.0,980.0,981.92,58456.0,981.11,985.0,980.0,981.92,58456.0
2025-01-24 09:45:00,981.92,984.22,978.0,978.5,55993.0,981.92,984.22,978.0,978.5,55993.0
2025-01-24 09:50:00,978.5,979.0,975.79,977.78,82181.0,978.5,979.0,975.79,977.78,82181.0
2025-01-24 09:55:00,977.77,978.0,975.65,975.65,38632.0,977.77,978.0,975.65,975.65,38632.0
2025-01-24 10:00:00,976.67,976.71,973.69,976.0,74950.0,976.67,976.71,973.69,976.0,74950.0
2025-01-24 10:05:00,976.07,977.26,973.91,975.2,52793.0,976.07,977.26,973.91,975.2,52793.0
2025-01-24 10:10:00,975.18,976.22,973.23,975.61,44825.0,975.18,976.22,973.23,975.61,44825.0
2025-01-24 10:15:00,975.97,976.4,973.35,976.06,34419.0,975.97,976.4,973.35,976.06,34419.0
2025-01-24 10:20:00,976.04,978.16,973.55,978.0,53340.0,976.04,978.16,973.55,978.0,53340.0
2025-01-24 10:25:00,977.51,977.75,975.7,976.65,20673.0,977.51,977.75,975.7,976.65,20673.0
2025-01-24 10:30:00,977.33,979.07,976.63,978.98,26260.0,977.33,979.07,976.63,978.98,26260.0
2025-01-24 10:35:00,978.76,980.0,977.88,977.89,43459.0,978.76,980.0,977.88,977.89,43459.0
2025-01-24 10:40:00,978.17,979.5,977.99,979.03,24018.0,978.17,979.5,977.99,979.03,24018.0
2025-01-24 10:45:00,979.09,981.94,979.09,981.48,57588.0,979.09,981.94,979.09,981.48,57588.0
2025-01-24 10:50:00,981.32,981.32,978.84,978.84,33086.0,981.32,981.32,978.84,978.84,33086.0
2025-01-24 10:55:00,978.58,979.54,977.39,977.9,22678.0,978.58,979.54,977.39,977.9,22678.0
2025-01-24 11:00:00,977.64,978.23,975.76,976.4,31132.0,977.64,978.23,975.76,976.4,31132.0
2025-01-24 11:05:00,976.41,979.12,976.41,978.88,23571.0,976.41,979.12,976.41,978.88,23571.0
2025-01-24 11:10:00,978.92,979.1,976.91,977.66,24993.0,978.92,979.1,976.91,977.66,24993.0
2025-01-24 11:15:00,977.22,977.74,976.0,976.08,13339.0,977.22,977.74,976.0,976.08,13339.0
2025-01-24 11:20:00,976.0,976.66,975.12,975.67,36191.0,976.0,976.66,975.12,975.67,36191.0
2025-01-24 11:25:00,975.68,977.0,975.0,977.0,33484.0,975.68,977.0,975.0,977.0,33484.0
2025-01-24 11:30:00,977.0,977.0,975.39,976.17,18288.0,977.0,977.0,975.39,976.17,18288.0
2025-01-24 11:35:00,975.84,976.5,975.52,975.99,22563.0,975.84,976.5,975.52,975.99,22563.0
2025-01-24 11:40:00,976.21,976.79,975.44,975.99,34251.0,976.21,976.79,975.44,975.99,34251.0
2025-01-24 11:45:00,976.27,976.95,975.5,976.0,12861.0,976.27,976.95,975.5,976.0,12861.0
2025-01-24 11:50:00,976.0,976.47,975.0,975.48,27942.0,976.0,976.47,975.0,975.48,27942.0
2025-01-24 11:55:00,975.49,975.49,972.21,973.05,47995.0,975.49,975.49,972.21,973.05,47995.0
2025-01-24 12:00:00,973.05,973.49,972.0,972.4,32114.0,973.05,973.49,972.0,972.4,32114.0
2025-01-24 12:05:00,972.0,972.81,971.26,971.64,40392.0,972.0,972.81,971.26,971.64,40392.0
2025-01-24 12:10:00,972.0,973.19,971.15,972.75,17040.0,972.0,973.19,971.15,972.75,17040.0
2025-01-24 12:15:00,972.58,973.5,971.21,973.5,29707.0,972.58,973.5,971.21,973.5,29707.0
2025-01-24 12:20:00,973.27,974.74,973.0,973.75,28039.0,973.27,974.74,973.0,973.75,28039.0
2025-01-24 12:25:00,973.5,973.84,972.5,973.15,29863.0,973.5,973.84,972.5,973.15,29863.0
2025-01-24 12:30:00,974.0,974.49,973.12,973.6,17597.0,974.0,974.49,973.12,973.6,17597.0
2025-01-24 12:35:00,973.47,973.6,972.5,972.97,23878.0,973.47,973.6,972.5,972.97,23878.0
2025-01-24 12:40:00,973.0,974.21,972.5,974.05,14233.0,973.0,974.21,972.5,974.05,14233.0
2025-01-24 12:45:00,974.05,974.09,972.93,973.28,4600.0,974.05,974.09,972.93,973.28,4600.0
2025-01-24 12:50:00,973.58,974.1,973.05,974.0,7325.0,973.58,974.1,973.05,974.0,7325.0
2025-01-24 12:55:00,974.28,974.28,972.7,973.24,11836.0,974.28,974.28,972.7,973.24,11836.0
2025-01-24 13:00:00,973.28,975.16,972.99,974.96,20883.0,973.28,975.16,972.99,974.96,20883.0
2025-01-24 13:05:00,975.03,975.03,973.84,973.84,10787.0,975.03,975.03,973.84,973.84,10787.0
2025-01-24 13:10:00,973.82,974.07,972.33,973.53,22517.0,973.82,974.07,972.33,973.53,22517.0
2025-01-24 13:15:00,973.95,975.35,973.6,974.5,18166.0,973.95,975.35,973.6,974.5,18166.0
2025-01-24 13:20:00,974.81,975.6,974.48,974.81,17591.0,974.81,975.6,974.48,974.81,17591.0
2025-01-24 13:25:00,974.88,975.18,974.27,974.62,12848.0,974.88,975.18,974.27,974.62,12848.0
2025-01-24 13:30:00,974.62,974.62,973.0,973.0,14057.0,974.62,974.62,973.0,973.0,14057.0
2025-01-24 13:35:00,973.0,974.58,972.57,974.58,27849.0,973.0,974.58,972.57,974.58,27849.0
2025-01-24 13:40:00,974.42,974.58,973.5,973.5,4285.0,974.42,974.58,973.5,973.5,4285.0
2025-01-24 13:45:00,973.96,973.96,972.48,973.58,23449.0,973.96,973.96,972.48,973.58,23449.0
2025-01-24 13:50:00,973.16,973.43,972.5,973.06,18437.0,973.16,973.43,972.5,973.06,18437.0
2025-01-24 13:55:00,973.06,973.85,972.35,972.75,22322.0,973.06,973.85,972.35,972.75,22322.0
2025-01-24 14:00:00,972.62,973.1,969.3,970.2,43576.0,972.62,973.1,969.3,970.2,43576.0
2025-01-24 14:05:00,970.44,970.86,968.0,968.4,37385.0,970.44,970.86,968.0,968.4,37385.0
2025-01-24 14:10:00,968.54,971.65,967.68,971.31,69082.0,968.54,971.65,967.68,971.31,69082.0
2025-01-24 14:15:00,971.06,972.25,970.11,972.13,24849.0,971.06,972.25,970.11,972.13,24849.0
2025-01-24 14:20:00,972.13,974.57,971.91,974.18,45803.0,972.13,974.57,971.91,974.18,45803.0
2025-01-24 14:25:00,973.65,975.48,973.51,975.03,33144.0,973.65,975.48,973.51,975.03,33144.0
2025-01-24 14:30:00,974.41,975.35,973.4,974.17,18708.0,974.41,975.35,973.4,974.17,18708.0
2025-01-24 14:35:00,974.05,975.37,974.0,974.04,17747.0,974.05,975.37,974.0,974.04,17747.0
2025-01-24 14:40:00,974.43,975.38,973.62,973.81,33832.0,974.43,975.38,973.62,973.81,33832.0
2025-01-24 14:45:00,974.0,975.06,973.44,973.65,14462.0,974.0,975.06,973.44,973.65,14462.0
2025-01-24 14:50:00,973.71,974.96,973.51,974.13,33114.0,973.71,974.96,973.51,974.13,33114.0
2025-01-24 14:55:00,974.09,974.65,971.69,972.05,16704.0,974.09,974.65,971.69,972.05,16704.0
2025-01-24 15:00:00,972.05,972.98,971.29,972.38,46368.0,972.05,972.98,971.29,972.38,46368.0
2025-01-24 15:05:00,972.36,972.74,970.43,971.32,19485.0,972.36,972.74,970.43,971.32,19485.0
2025-01-24 15:10:00,971.11,972.44,970.51,971.78,18484.0,971.11,972.44,970.51,971.78,18484.0
2025-01-24 15:15:00,971.73,972.35,971.4,972.05,19088.0,971.73,972.35,971.4,972.05,19088.0
2025-01-24 15:20:00,971.92,973.34,971.72,973.03,15819.0,971.92,973.34,971.72,973.03,15819.0
2025-01-24 15:25:00,972.6,973.88,972.6,973.12,15643.0,972.6,973.88,972.6,973.12,15643.0
2025-01-24 15:30:00,972.96,974.5,972.95,973.46,19372.0,972.96,974.5,972.95,973.46,19372.0
2025-01-24 15:35:00,973.46,975.27,972.33,975.0,32171.0,973.46,975.27,972.33,975.0,32171.0
2025-01-24 15:40:00,974.93,974.93,973.99,974.5,20944.0,974.93,974.93,973.99,974.5,20944.0
2025-01-24 15:45:00,974.74,975.21,974.1,974.98,31310.0,974.74,975.21,974.1,974.98,31310.0
2025-01-24 15:50:00,975.25,976.37,974.83,976.17,54583.0,975.25,976.37,974.83,976.17,54583.0
2025-01-24 15:55:00,976.04,977.9,975.3,977.46,113375.0,976.04,977.9,975.3,977.46,113375.0
2025-01-27 09:30:00,971.62,975.59,966.61,970.52,141619.0,971.62,975.59,966.61,970.52,141619.0
2025-01-27 09:35:00,971.2,972.4,965.0,970.77,41839.0,971.2,972.4,965.0,970.77,41839.0
2025-01-27 09:40:00,971.46,972.3,965.32,966.0,44746.0,971.46,972.3,965.32,966.0,44746.0
2025-01-27 09:45:00,966.6,971.99,965.0,970.77,59853.0,966.6,971.99,965.0,970.77,59853.0
2025-01-27 09:50:00,970.06,970.18,966.39,967.36,68688.0,970.06,970.18,966.39,967.36,68688.0
2025-01-27 09:55:00,967.33,970.5,966.49,968.24,50433.0,967.33,970.5,966.49,968.24,50433.0
2025-01-27 10:00:00,968.29,968.75,965.6,966.11,48382.0,968.29,968.75,965.6,966.11,48382.0
2025-01-27 10:05:00,966.88,973.91,966.11,972.71,62608.0,966.88,973.91,966.11,972.71,62608.0
2025-01-27 10:10:00,972.19,977.0,971.0,973.93,44088.0,972.19,977.0,971.0,973.93,44088.0
2025-01-27 10:15:00,973.66,975.5,971.16,973.05,43688.0,973.66,975.5,971.16,973.05,43688.0
2025-01-27 10:20:00,973.41,979.99,971.63,979.48,60861.0,973.41,979.99,971.63,979.48,60861.0
2025-01-27 10:25:00,979.23,981.89,978.47,980.03,58648.0,979.23,981.89,978.47,980.03,58648.0
2025-01-27 10:30:00,980.5,981.88,979.18,981.6,53024.0,980.5,981.88,979.18,981.6,53024.0
2025-01-27 10:35:00,981.48,981.88,978.54,980.41,30428.0,981.48,981.88,978.54,980.41,30428.0
2025-01-27 10:40:00,980.39,982.27,979.59,980.17,36652.0,980.39,982.27,979.59,980.17,36652.0
2025-01-27 10:45:00,980.52,980.8,977.63,979.37,22158.0,980.52,980.8,977.63,979.37,22158.0
2025-01-27 10:50:00,979.87,981.1,978.02,980.2,19278.0,979.87,981.1,978.02,980.2,19278.0
2025-01-27 10:55:00,980.47,980.47,975.86,977.07,27890.0,980.47,980.47,975.86,977.07,27890.0
2025-01-27 11:00:00,977.86,977.86,974.84,976.0,22874.0,977.86,977.86,974.84,976.0,22874.0
2025-01-27 11:05:00,976.36,976.37,971.27,971.61,25034.0,976.36,976.37,971.27,971.61,25034.0
2025-01-27 11:10:00,972.79,974.3,971.5,973.01,17324.0,972.79,974.3,971.5,973.01,17324.0
2025-01-27 11:15:00,972.92,973.63,970.15,971.0,16722.0,972.92,973.63,970.15,971.0,16722.0
2025-01-27 11:20:00,970.2,971.18,967.88,968.22,15082.0,970.2,971.18,967.88,968.22,15082.0
2025-01-27 11:25:00,968.23,969.55,967.19,968.14,23837.0,968.23,969.55,967.19,968.14,23837.0
2025-01-27 11:30:00,967.5,968.35,967.0,968.34,18620.0,967.5,968.35,967.0,968.34,18620.0
2025-01-27 11:35:00,968.5,970.72,967.75,969.2,17227.0,968.5,970.72,967.75,969.2,17227.0
2025-01-27 11:40:00,968.96,969.39,967.75,968.53,15687.0,968.96,969.39,967.75,968.53,15687.0
2025-01-27 11:45:00,968.49,972.11,967.68,970.44,12550.0,968.49,972.11,967.68,970.44,12550.0
2025-01-27 11:50:00,970.0,970.48,966.82,966.9,14261.0,970.0,970.48,966.82,966.9,14261.0
2025-01-27 11:55:00,967.18,968.5,966.38,967.35,14847.0,967.18,968.5,966.38,967.35,14847.0
2025-01-27 12:00:00,967.0,969.52,966.29,968.98,10544.0,967.0,969.52,966.29,968.98,10544.0
2025-01-27 12:05:00,968.0,968.23,966.22,967.22,10250.0,968.0,968.23,966.22,967.22,10250.0
2025-01-27 12:10:00,967.11,969.23,966.5,968.15,7292.0,967.11,969.23,966.5,968.15,7292.0
2025-01-27 12:15:00,968.17,969.52,968.16,969.0,9466.0,968.17,969.52,968.16,969.0,9466.0
2025-01-27 12:20:00,969.0,969.0,966.75,968.62,11586.0,969.0,969.0,966.75,968.62,11586.0
2025-01-27 12:25:00,968.26,971.0,967.76,969.79,17990.0,968.26,971.0,967.76,969.79,17990.0
2025-01-27 12:30:00,969.15,971.32,969.15,970.97,7731.0,969.15,971.32,969.15,970.97,7731.0
2025-01-27 12:35:00,970.44,971.32,970.31,971.13,7279.0,970.44,971.32,970.31,971.13,7279.0
2025-01-27 12:40:00,971.13,971.13,969.5,970.29,9004.0,971.13,971.13,969.5,970.29,9004.0
2025-01-27 12:45:00,970.05,971.4,969.0,969.85,11659.0,970.05,971.4,969.0,969.85,11659.0
2025-01-27 12:50:00,969.25,970.33,968.04,968.04,9054.0,969.25,970.33,968.04,968.04,9054.0
2025-01-27 12:55:00,968.82,969.48,967.61,969.09,9874.0,968.82,969.48,967.61,969.09,9874.0
2025-01-27 13:00:00,969.39,970.36,968.61,970.12,6014.0,969.39,970.36,968.61,970.12,6014.0
2025-01-27 13:05:00,970.04,971.0,969.41,969.96,7491.0,970.04,971.0,969.41,969.96,7491.0
2025-01-27 13:10:00,970.01,971.22,969.73,969.84,9258.0,970.01,971.22,969.73,969.84,9258.0
2025-01-27 13:15:00,970.66,971.19,969.41,969.51,11458.0,970.66,971.19,969.41,969.51,11458.0
2025-01-27 13:20:00,969.86,970.44,968.69,969.84,6844.0,969.86,970.44,968.69,969.84,6844.0
2025-01-27 13:25:00,969.84,970.67,968.71,969.21,13226.0,969.84,970.67,968.71,969.21,13226.0
2025-01-27 13:30:00,969.17,970.65,968.48,969.63,8344.0,969.17,970.65,968.48,969.63,8344.0
2025-01-27 13:35:00,969.62,970.88,968.54,969.17,8561.0,969.62,970.88,968.54,969.17,8561.0
2025-01-27 13:40:00,969.4,971.94,969.4,971.63,14493.0,969.4,971.94,969.4,971.63,14493.0
2025-01-27 13:45:00,971.88,973.24,971.72,972.35,16068.0,971.88,973.24,971.72,972.35,16068.0
2025-01-27 13:50:00,972.36,973.65,971.64,973.6,20738.0,972.36,973.65,971.64,973.6,20738.0
2025-01-27 13:55:00,973.18,973.18,970.01,970.01,10879.0,973.18,973.18,970.01,970.01,10879.0
2025-01-27 14:00:00,970.0,973.2,969.81,972.25,10006.0,970.0,973.2,969.81,972.25,10006.0
2025-01-27 14:05:00,971.95,972.26,970.19,970.19,10286.0,971.95,972.26,970.19,970.19,10286.0
2025-01-27 14:10:00,969.89,970.63,968.28,968.44,12837.0,969.89,970.63,968.28,968.44,12837.0
2025-01-27 14:15:00,968.7,970.75,968.15,970.75,10343.0,968.7,970.75,968.15,970.75,10343.0
2025-01-27 14:20:00,970.28,970.28,968.62,968.62,5851.0,970.28,970.28,968.62,968.62,5851.0
2025-01-27 14:25:00,968.96,971.39,968.96,971.25,12192.0,968.96,971.39,968.96,971.25,12192.0
2025-01-27 14:30:00,970.79,970.79,968.34,969.07,13642.0,970.79,970.79,968.34,969.07,13642.0
2025-01-27 14:35:00,969.44,969.44,966.0,967.46,17921.0,969.44,969.44,966.0,967.46,17921.0
2025-01-27 14:40:00,967.48,967.86,964.32,964.8,21929.0,967.48,967.86,964.32,964.8,21929.0
2025-01-27 14:45:00,965.13,965.3,962.26,962.33,16335.0,965.13,965.3,962.26,962.33,16335.0
2025-01-27 14:50:00,962.72,962.79,960.6,960.61,23348.0,962.72,962.79,960.6,960.61,23348.0
2025-01-27 14:55:00,960.49,962.05,960.26,961.41,12103.0,960.49,962.05,960.26,961.41,12103.0
2025-01-27 15:00:00,961.43,963.81,960.86,962.82,8414.0,961.43,963.81,960.86,962.82,8414.0
2025-01-27 15:05:00,962.5,964.89,961.38,964.89,15215.0,962.5,964.89,961.38,964.89,15215.0
2025-01-27 15:10:00,964.73,965.6,963.3,963.51,13386.0,964.73,965.6,963.3,963.51,13386.0
2025-01-27 15:15:00,963.51,964.99,963.22,964.45,13480.0,963.51,964.99,963.22,964.45,13480.0
2025-01-27 15:20:00,964.6,965.75,964.42,965.75,13030.0,964.6,965.75,964.42,965.75,13030.0
2025-01-27 15:25:00,965.11,965.34,962.43,962.59,19002.0,965.11,965.34,962.43,962.59,19002.0
2025-01-27 15:30:00,962.91,965.4,962.73,965.38,39184.0,962.91,965.4,962.73,965.38,39184.0
2025-01-27 15:35:00,965.38,967.1,964.99,965.89,34884.0,965.38,967.1,964.99,965.89,34884.0
2025-01-27 15:40:00,966.04,967.41,965.23,967.23,25436.0,966.04,967.41,965.23,967.23,25436.0
2025-01-27 15:45:00,967.3,968.39,967.0,967.36,26692.0,967.3,968.39,967.0,967.36,26692.0
2025-01-27 15:50:00,967.7,971.2,967.63,971.2,47912.0,967.7,971.2,967.63,971.2,47912.0
2025-01-27 15:55:00,971.03,972.5,971.03,971.85,80492.0,971.03,972.5,971.03,971.85,80492.0
2025-01-28 09:30:00,968.75,972.11,963.74,966.6,82973.0,968.75,972.11,963.74,966.6,82973.0
2025-01-28 09:35:00,966.97,967.62,963.89,964.98,36051.0,966.97,967.62,963.89,964.98,36051.0
2025-01-28 09:40:00,965.17,966.76,960.68,961.24,34790.0,965.17,966.76,960.68,961.24,34790.0
2025-01-28 09:45:00,961.72,963.38,957.3,960.88,50228.0,961.72,963.38,957.3,960.88,50228.0
2025-01-28 09:50:00,960.95,964.5,959.0,964.3,21705.0,960.95,964.5,959.0,964.3,21705.0
2025-01-28 09:55:00,964.71,966.53,963.61,965.27,25446.0,964.71,966.53,963.61,965.27,25446.0
2025-01-28 10:00:00,965.63,969.74,965.62,969.06,29967.0,965.63,969.74,965.62,969.06,29967.0
2025-01-28 10:05:00,969.06,970.67,966.14,967.35,23303.0,969.06,970.67,966.14,967.35,23303.0
2025-01-28 10:10:00,967.4,970.51,966.8,969.81,19978.0,967.4,970.51,966.8,969.81,19978.0
2025-01-28 10:15:00,969.73,971.0,968.4,969.65,25514.0,969.73,971.0,968.4,969.65,25514.0
2025-01-28 10:20:00,969.65,970.96,967.99,970.79,12160.0,969.65,970.96,967.99,970.79,12160.0
2025-01-28 10:25:00,970.62,973.09,969.88,972.22,26206.0,970.62,973.09,969.88,972.22,26206.0
2025-01-28 10:30:00,972.14,972.76,968.4,968.66,15865.0,972.14,972.76,968.4,968.66,15865.0
2025-01-28 10:35:00,969.12,969.12,963.48,963.49,37634.0,969.12,969.12,963.48,963.49,37634.0
2025-01-28 10:40:00,963.48,963.89,959.04,961.7,53465.0,963.48,963.89,959.04,961.7,53465.0
2025-01-28 10:45:00,961.54,964.53,961.07,963.6,49686.0,961.54,964.53,961.07,963.6,49686.0
2025-01-28 10:50:00,964.0,964.89,963.27,963.98,22614.0,964.0,964.89,963.27,963.98,22614.0
2025-01-28 10:55:00,964.44,966.49,964.38,966.0,15713.0,964.44,966.49,964.38,966.0,15713.0
2025-01-28 11:00:00,966.11,967.2,963.47,965.47,22617.0,966.11,967.2,963.47,965.47,22617.0
2025-01-28 11:05:00,965.65,966.68,965.07,966.66,23896.0,965.65,966.68,965.07,966.66,23896.0
2025-01-28 11:10:00,966.01,966.05,963.36,964.0,21536.0,966.01,966.05,963.36,964.0,21536.0
2025-01-28 11:15:00,963.58,965.64,963.24,963.26,15382.0,963.58,965.64,963.24,963.26,15382.0
2025-01-28 11:20:00,963.5,965.25,962.9,964.11,11128.0,963.5,965.25,962.9,964.11,11128.0
2025-01-28 11:25:00,964.09,967.0,963.41,964.6,10206.0,964.09,967.0,963.41,964.6,10206.0
2025-01-28 11:30:00,964.74,966.2,963.88,964.92,16111.0,964.74,966.2,963.88,964.92,16111.0
2025-01-28 11:35:00,963.67,966.37,962.99,966.37,10973.0,963.67,966.37,962.99,966.37,10973.0
2025-01-28 11:40:00,965.51,966.37,962.0,964.55,16456.0,965.51,966.37,962.0,964.55,16456.0
2025-01-28 11:45:00,964.74,965.57,964.33,964.65,7836.0,964.74,965.57,964.33,964.65,7836.0
2025-01-28 11:50:00,964.74,966.33,962.54,966.06,10320.0,964.74,966.33,962.54,966.06,10320.0
2025-01-28 11:55:00,966.38,966.38,965.03,965.5,6616.0,966.38,966.38,965.03,965.5,6616.0
2025-01-28 12:00:00,965.5,966.38,965.03,965.73,8396.0,965.5,966.38,965.03,965.73,8396.0
2025-01-28 12:05:00,965.73,968.2,964.96,968.03,18934.0,965.73,968.2,964.96,968.03,18934.0
2025-01-28 12:10:00,968.05,970.05,967.71,970.05,22283.0,968.05,970.05,967.71,970.05,22283.0
2025-01-28 12:15:00,969.8,971.57,969.65,970.43,23073.0,969.8,971.57,969.65,970.43,23073.0
2025-01-28 12:20:00,969.92,971.5,969.73,971.01,14286.0,969.92,971.5,969.73,971.01,14286.0
2025-01-28 12:25:00,970.75,971.4,969.88,970.92,9228.0,970.75,971.4,969.88,970.92,9228.0
2025-01-28 12:30:00,971.19,972.87,970.52,972.65,12530.0,971.19,972.87,970.52,972.65,12530.0
2025-01-28 12:35:00,972.45,976.36,972.05,976.06,37252.0,972.45,976.36,972.05,976.06,37252.0
2025-01-28 12:40:00,975.81,976.05,973.06,975.48,18297.0,975.81,976.05,973.06,975.48,18297.0
2025-01-28 12:45:00,975.5,976.86,974.54,976.01,21624.0,975.5,976.86,974.54,976.01,21624.0
2025-01-28 12:50:00,975.35,975.74,974.53,975.74,5814.0,975.35,975.74,974.53,975.74,5814.0
2025-01-28 12:55:00,975.74,976.81,975.02,975.98,13048.0,975.74,976.81,975.02,975.98,13048.0
2025-01-28 13:00:00,975.87,976.5,975.0,976.24,9033.0,975.87,976.5,975.0,976.24,9033.0
2025-01-28 13:05:00,976.47,976.99,975.4,975.72,12416.0,976.47,976.99,975.4,975.72,12416.0
2025-01-28 13:10:00,975.27,977.7,973.72,977.18,147469.0,975.27,977.7,973.72,977.18,147469.0
2025-01-28 13:15:00,977.3,977.94,976.92,977.68,9581.0,977.3,977.94,976.92,977.68,9581.0
2025-01-28 13:20:00,977.4,977.85,975.46,976.0,5004.0,977.4,977.85,975.46,976.0,5004.0
2025-01-28 13:25:00,975.7,977.5,975.28,975.75,17875.0,975.7,977.5,975.28,975.75,17875.0
2025-01-28 13:30:00,976.15,976.15,974.33,974.94,10083.0,976.15,976.15,974.33,974.94,10083.0
2025-01-28 13:35:00,974.33,975.3,973.82,973.82,7578.0,974.33,975.3,973.82,973.82,7578.0
2025-01-28 13:40:00,973.82,975.3,973.04,974.38,9879.0,973.82,975.3,973.04,974.38,9879.0
2025-01-28 13:45:00,973.59,974.49,973.0,973.99,20477.0,973.59,974.49,973.0,973.99,20477.0
2025-01-28 13:50:00,973.8,974.74,973.47,973.47,10503.0,973.8,974.74,973.47,973.47,10503.0
2025-01-28 13:55:00,973.68,973.99,972.0,973.17,13416.0,973.68,973.99,972.0,973.17,13416.0
2025-01-28 14:00:00,973.53,973.85,972.36,972.36,6717.0,973.53,973.85,972.36,972.36,6717.0
2025-01-28 14:05:00,971.92,972.48,969.7,969.71,17259.0,971.92,972.48,969.7,969.71,17259.0
2025-01-28 14:10:00,969.2,970.69,969.2,970.69,10276.0,969.2,970.69,969.2,970.69,10276.0
2025-01-28 14:15:00,970.41,971.36,970.0,971.0,8266.0,970.41,971.36,970.0,971.0,8266.0
2025-01-28 14:20:00,970.46,970.72,969.12,969.31,5820.0,970.46,970.72,969.12,969.31,5820.0
2025-01-28 14:25:00,969.22,970.08,968.77,969.36,10715.0,969.22,970.08,968.77,969.36,10715.0
2025-01-28 14:30:00,969.34,970.81,969.34,970.05,6199.0,969.34,970.81,969.34,970.05,6199.0
2025-01-28 14:35:00,970.04,971.75,970.0,971.24,8793.0,970.04,971.75,970.0,971.24,8793.0
2025-01-28 14:40:00,971.55,972.16,970.71,971.85,13901.0,971.55,972.16,970.71,971.85,13901.0
2025-01-28 14:45:00,972.35,972.63,971.55,972.0,8590.0,972.35,972.63,971.55,972.0,8590.0
2025-01-28 14:50:00,972.32,972.99,971.67,972.41,10503.0,972.32,972.99,971.67,972.41,10503.0
2025-01-28 14:55:00,972.21,972.21,970.67,971.65,5739.0,972.21,972.21,970.67,971.65,5739.0
2025-01-28 15:00:00,971.46,972.61,971.07,972.32,10647.0,971.46,972.61,971.07,972.32,10647.0
2025-01-28 15:05:00,972.31,972.53,971.49,972.53,9333.0,972.31,972.53,971.49,972.53,9333.0
2025-01-28 15:10:00,972.53,974.74,972.52,974.56,11514.0,972.53,974.74,972.52,974.56,11514.0
2025-01-28 15:15:00,974.38,975.49,974.33,974.8,20328.0,974.38,975.49,974.33,974.8,20328.0
2025-01-28 15:20:00,974.86,975.69,974.48,975.69,6222.0,974.86,975.69,974.48,975.69,6222.0
2025-01-28 15:25:00,975.44,975.44,973.42,974.43,17762.0,975.44,975.44,973.42,974.43,17762.0
2025-01-28 15:30:00,974.08,976.0,973.64,975.44,18173.0,974.08,976.0,973.64,975.44,18173.0
2025-01-28 15:35:00,975.35,975.7,973.06,973.35,17638.0,975.35,975.7,973.06,973.35,17638.0
2025-01-28 15:40:00,973.35,973.4,972.03,973.06,15791.0,973.35,973.4,972.03,973.06,15791.0
2025-01-28 15:45:00,972.72,972.72,970.6,970.97,16398.0,972.72,972.72,970.6,970.97,16398.0
2025-01-28 15:50:00,970.4,971.99,969.76,971.41,24904.0,970.4,971.99,969.76,971.41,24904.0
2025-01-28 15:55:00,972.2,972.21,971.15,971.47,87810.0,972.2,972.21,971.15,971.47,87810.0
2025-01-29 09:30:00,980.0,982.0,976.52,979.57,137927.0,980.0,982.0,976.52,979.57,137927.0
2025-01-29 09:35:00,979.79,987.64,979.5,981.76,122869.0,979.79,987.64,979.5,981.76,122869.0
2025-01-29 09:40:00,981.49,985.07,980.52,983.53,63467.0,981.49,985.07,980.52,983.53,63467.0
2025-01-29 09:45:00,983.85,984.11,977.54,979.96,53335.0,983.85,984.11,977.54,979.96,53335.0
2025-01-29 09:50:00,980.62,981.55,973.6,977.05,49869.0,980.62,981.55,973.6,977.05,49869.0
2025-01-29 09:55:00,976.91,977.0,973.61,974.95,20800.0,976.91,977.0,973.61,974.95,20800.0
2025-01-29 10:00:00,975.42,975.65,968.85,971.04,41668.0,975.42,975.65,968.85,971.04,41668.0
2025-01-29 10:05:00,971.67,974.82,971.51,973.2,28966.0,971.67,974.82,971.51,973.2,28966.0
2025-01-29 10:10:00,972.83,973.72,969.0,971.37,21627.0,972.83,973.72,969.0,971.37,21627.0
2025-01-29 10:15:00,971.37,974.0,970.36,974.0,20446.0,971.37,974.0,970.36,974.0,20446.0
2025-01-29 10:20:00,973.65,974.42,971.55,972.01,13309.0,973.65,974.42,971.55,972.01,13309.0
2025-01-29 10:25:00,972.62,972.71,969.24,969.67,15407.0,972.62,972.71,969.24,969.67,15407.0
2025-01-29 10:30:00,969.74,973.37,969.32,971.3,18863.0,969.74,973.37,969.32,971.3,18863.0
2025-01-29 10:35:00,971.37,972.6,970.2,970.5,7323.0,971.37,972.6,970.2,970.5,7323.0
2025-01-29 10:40:00,971.04,971.54,968.23,968.75,13819.0,971.04,971.54,968.23,968.75,13819.0
2025-01-29 10:45:00,969.09,972.0,969.09,971.77,11272.0,969.09,972.0,969.09,971.77,11272.0
2025-01-29 10:50:00,971.81,972.71,970.77,971.74,13161.0,971.81,972.71,970.77,971.74,13161.0
2025-01-29 10:55:00,971.37,971.74,970.0,971.1,9782.0,971.37,971.74,970.0,971.1,9782.0
2025-01-29 11:00:00,971.13,973.9,970.82,973.25,25681.0,971.13,973.9,970.82,973.25,25681.0
2025-01-29 11:05:00,973.25,974.08,971.08,973.0,31001.0,973.25,974.08,971.08,973.0,31001.0
2025-01-29 11:10:00,973.41,973.82,972.0,972.94,17582.0,973.41,973.82,972.0,972.94,17582.0
2025-01-29 11:15:00,972.85,973.85,971.86,973.85,14456.0,972.85,973.85,971.86,973.85,14456.0
2025-01-29 11:20:00,973.69,973.99,972.45,973.98,8360.0,973.69,973.99,972.45,973.98,8360.0
2025-01-29 11:25:00,973.99,974.48,972.65,972.71,13366.0,973.99,974.48,972.65,972.71,13366.0
2025-01-29 11:30:00,973.04,973.32,972.17,972.83,6419.0,973.04,973.32,972.17,972.83,6419.0
2025-01-29 11:35:00,972.87,974.03,971.81,972.15,6790.0,972.87,974.03,971.81,972.15,6790.0
2025-01-29 11:40:00,972.19,973.0,971.81,972.79,6575.0,972.19,973.0,971.81,972.79,6575.0
2025-01-29 11:45:00,973.89,974.73,972.72,974.51,8745.0,973.89,974.73,972.72,974.51,8745.0
2025-01-29 11:50:00,974.32,974.89,973.55,973.58,8582.0,974.32,974.89,973.55,973.58,8582.0
2025-01-29 11:55:00,973.56,974.14,972.35,973.35,7330.0,973.56,974.14,972.35,973.35,7330.0
2025-01-29 12:00:00,973.64,974.98,973.64,973.67,9135.0,973.64,974.98,973.64,973.67,9135.0
2025-01-29 12:05:00,974.53,975.0,973.78,974.89,13395.0,974.53,975.0,973.78,974.89,13395.0
2025-01-29 12:10:00,974.89,974.92,973.6,974.89,10533.0,974.89,974.92,973.6,974.89,10533.0
2025-01-29 12:15:00,974.6,975.95,974.27,975.78,9790.0,974.6,975.95,974.27,975.78,9790.0
2025-01-29 12:20:00,975.79,976.31,974.14,976.03,16059.0,975.79,976.31,974.14,976.03,16059.0
2025-01-29 12:25:00,975.5,976.59,975.17,976.23,14869.0,975.5,976.59,975.17,976.23,14869.0
2025-01-29 12:30:00,976.17,976.44,975.32,975.32,9417.0,976.17,976.44,975.32,975.32,9417.0
2025-01-29 12:35:00,975.75,976.17,974.97,975.39,8697.0,975.75,976.17,974.97,975.39,8697.0
2025-01-29 12:40:00,975.05,975.47,974.23,974.32,7176.0,975.05,975.47,974.23,974.32,7176.0
2025-01-29 12:45:00,974.08,974.55,972.7,973.76,9359.0,974.08,974.55,972.7,973.76,9359.0
2025-01-29 12:50:00,974.54,974.54,972.47,972.81,3869.0,974.54,974.54,972.47,972.81,3869.0
2025-01-29 12:55:00,973.0,973.0,971.6,972.01,6108.0,973.0,973.0,971.6,972.01,6108.0
2025-01-29 13:00:00,972.46,972.8,970.0,970.04,62973.0,972.46,972.8,970.0,970.04,62973.0
2025-01-29 13:05:00,970.69,973.2,969.96,973.07,17053.0,970.69,973.2,969.96,973.07,17053.0
2025-01-29 13:10:00,972.5,973.5,971.85,973.5,4009.0,972.5,973.5,971.85,973.5,4009.0
2025-01-29 13:15:00,972.58,973.14,972.5,972.65,9399.0,972.58,973.14,972.5,972.65,9399.0
2025-01-29 13:20:00,973.22,974.1,972.5,974.1,6868.0,973.22,974.1,972.5,974.1,6868.0
2025-01-29 13:25:00,974.1,975.48,973.72,975.47,11938.0,974.1,975.48,973.72,975.47,11938.0
2025-01-29 13:30:00,975.48,975.79,974.25,974.79,4654.0,975.48,975.79,974.25,974.79,4654.0
2025-01-29 13:35:00,974.59,974.93,973.61,973.61,4632.0,974.59,974.93,973.61,973.61,4632.0
2025-01-29 13:40:00,973.63,975.14,973.62,974.34,6401.0,973.63,975.14,973.62,974.34,6401.0
2025-01-29 13:45:00,974.33,975.61,974.06,975.61,2650.0,974.33,975.61,974.06,975.61,2650.0
2025-01-29 13:50:00,975.24,975.43,974.35,974.35,2544.0,975.24,975.43,974.35,974.35,2544.0
2025-01-29 13:55:00,974.99,975.54,974.31,974.68,8483.0,974.99,975.54,974.31,974.68,8483.0
2025-01-29 14:00:00,974.5,974.71,971.86,973.11,17217.0,974.5,974.71,971.86,973.11,17217.0
2025-01-29 14:05:00,972.42,974.25,972.01,972.63,12590.0,972.42,974.25,972.01,972.63,12590.0
2025-01-29 14:10:00,972.33,973.81,971.57,972.96,6802.0,972.33,973.81,971.57,972.96,6802.0
2025-01-29 14:15:00,972.99,973.35,970.8,971.54,10136.0,972.99,973.35,970.8,971.54,10136.0
2025-01-29 14:20:00,971.49,973.18,971.37,972.0,13694.0,971.49,973.18,971.37,972.0,13694.0
2025-01-29 14:25:00,972.0,972.07,970.29,970.7,6553.0,972.0,972.07,970.29,970.7,6553.0
2025-01-29 14:30:00,970.7,973.58,970.4,972.79,17603.0,970.7,973.58,970.4,972.79,17603.0
2025-01-29 14:35:00,972.38,975.0,970.0,974.79,26252.0,972.38,975.0,970.0,974.79,26252.0
2025-01-29 14:40:00,974.78,978.03,974.43,976.8,30631.0,974.78,978.03,974.43,976.8,30631.0
2025-01-29 14:45:00,977.63,978.01,975.13,975.92,29907.0,977.63,978.01,975.13,975.92,29907.0
2025-01-29 14:50:00,976.42,978.76,975.41,977.69,22112.0,976.42,978.76,975.41,977.69,22112.0
2025-01-29 14:55:00,977.69,978.37,975.72,976.64,13759.0,977.69,978.37,975.72,976.64,13759.0
2025-01-29 15:00:00,977.16,978.2,975.23,975.54,18672.0,977.16,978.2,975.23,975.54,18672.0
2025-01-29 15:05:00,975.73,977.35,975.73,977.01,3904.0,975.73,977.35,975.73,977.01,3904.0
2025-01-29 15:10:00,977.29,978.86,974.26,975.65,13420.0,977.29,978.86,974.26,975.65,13420.0
2025-01-29 15:15:00,975.42,976.01,973.19,975.04,12298.0,975.42,976.01,973.19,975.04,12298.0
2025-01-29 15:20:00,975.33,977.36,975.04,977.33,7564.0,975.33,977.36,975.04,977.33,7564.0
2025-01-29 15:25:00,976.76,978.0,976.66,977.13,15125.0,976.76,978.0,976.66,977.13,15125.0
2025-01-29 15:30:00,977.24,979.0,976.63,978.2,16104.0,977.24,979.0,976.63,978.2,16104.0
2025-01-29 15:35:00,978.25,978.25,974.24,974.26,10897.0,978.25,978.25,974.24,974.26,10897.0
2025-01-29 15:40:00,974.92,975.32,974.1,974.59,16594.0,974.92,975.32,974.1,974.59,16594.0
2025-01-29 15:45:00,974.59,974.99,973.04,974.09,16171.0,974.59,974.99,973.04,974.09,16171.0
2025-01-29 15:50:00,974.69,977.98,974.12,977.98,44815.0,974.69,977.98,974.12,977.98,44815.0
2025-01-29 15:55:00,978.0,979.16,977.3,978.01,86091.0,978.0,979.16,977.3,978.01,86091.0
2025-01-30 09:30:00,986.31,986.75,979.2,981.09,96126.0,986.31,986.75,979.2,981.09,96126.0
2025-01-30 09:35:00,981.09,993.67,980.4,993.03,168990.0,981.09,993.67,980.4,993.03,168990.0
2025-01-30 09:40:00,993.16,994.59,988.42,990.44,86290.0,993.16,994.59,988.42,990.44,86290.0
2025-01-30 09:45:00,990.6,993.49,988.81,993.33,52001.0,990.6,993.49,988.81,993.33,52001.0
2025-01-30 09:50:00,993.5,994.0,988.06,993.0,70843.0,993.5,994.0,988.06,993.0,70843.0
2025-01-30 09:55:00,992.8,994.14,989.2,989.77,61102.0,992.8,994.14,989.2,989.77,61102.0
2025-01-30 10:00:00,989.45,989.8,981.6,984.29,73621.0,989.45,989.8,981.6,984.29,73621.0
2025-01-30 10:05:00,984.08,985.42,982.02,983.16,47869.0,984.08,985.42,982.02,983.16,47869.0
2025-01-30 10:10:00,983.07,984.99,977.73,979.68,63626.0,983.07,984.99,977.73,979.68,63626.0
2025-01-30 10:15:00,979.61,980.32,974.32,974.5,59543.0,979.61,980.32,974.32,974.5,59543.0
2025-01-30 10:20:00,974.4,977.38,971.2,977.27,65769.0,974.4,977.38,971.2,977.27,65769.0
2025-01-30 10:25:00,977.0,978.18,975.3,975.51,35740.0,977.0,978.18,975.3,975.51,35740.0
2025-01-30 10:30:00,975.97,977.77,974.8,977.59,27753.0,975.97,977.77,974.8,977.59,27753.0
2025-01-30 10:35:00,977.77,979.64,975.6,977.45,35166.0,977.77,979.64,975.6,977.45,35166.0
2025-01-30 10:40:00,977.3,978.59,975.42,975.42,26150.0,977.3,978.59,975.42,975.42,26150.0
2025-01-30 10:45:00,975.68,978.17,975.0,976.24,32940.0,975.68,978.17,975.0,976.24,32940.0
2025-01-30 10:50:00,976.73,977.84,975.4,975.78,27753.0,976.73,977.84,975.4,975.78,27753.0
2025-01-30 10:55:00,975.75,975.77,972.82,974.81,32542.0,975.75,975.77,972.82,974.81,32542.0
2025-01-30 11:00:00,974.35,977.57,973.32,975.47,30840.0,974.35,977.57,973.32,975.47,30840.0
2025-01-30 11:05:00,975.47,976.13,974.0,974.28,25653.0,975.47,976.13,974.0,974.28,25653.0
2025-01-30 11:10:00,974.42,974.97,972.0,972.19,20427.0,974.42,974.97,972.0,972.19,20427.0
2025-01-30 11:15:00,971.92,976.23,971.92,975.96,32345.0,971.92,976.23,971.92,975.96,32345.0
2025-01-30 11:20:00,976.17,979.2,976.06,979.2,32001.0,976.17,979.2,976.06,979.2,32001.0
2025-01-30 11:25:00,979.53,980.49,978.52,980.0,22678.0,979.53,980.49,978.52,980.0,22678.0
2025-01-30 11:30:00,979.8,981.31,979.24,980.5,18339.0,979.8,981.31,979.24,980.5,18339.0
2025-01-30 11:35:00,979.96,980.67,979.0,979.5,13245.0,979.96,980.67,979.0,979.5,13245.0
2025-01-30 11:40:00,979.23,980.0,979.05,979.72,8066.0,979.23,980.0,979.05,979.72,8066.0
2025-01-30 11:45:00,979.48,981.18,978.91,980.88,13798.0,979.48,981.18,978.91,980.88,13798.0
2025-01-30 11:50:00,980.89,982.68,980.89,981.83,24221.0,980.89,982.68,980.89,981.83,24221.0
2025-01-30 11:55:00,981.54,982.06,980.74,981.18,6972.0,981.54,982.06,980.74,981.18,6972.0
2025-01-30 12:00:00,980.74,981.02,979.14,980.59,10041.0,980.74,981.02,979.14,980.59,10041.0
2025-01-30 12:05:00,979.94,981.74,979.34,981.05,17134.0,979.94,981.74,979.34,981.05,17134.0
2025-01-30 12:10:00,981.09,981.09,977.52,978.94,18018.0,981.09,981.09,977.52,978.94,18018.0
2025-01-30 12:15:00,978.1,979.95,976.94,977.82,25644.0,978.1,979.95,976.94,977.82,25644.0
2025-01-30 12:20:00,978.0,979.76,977.99,978.14,14905.0,978.0,979.76,977.99,978.14,14905.0
2025-01-30 12:25:00,978.72,978.72,975.2,976.31,22632.0,978.72,978.72,975.2,976.31,22632.0
2025-01-30 12:30:00,976.4,976.49,974.75,975.81,18080.0,976.4,976.49,974.75,975.81,18080.0
2025-01-30 12:35:00,975.99,976.89,975.1,976.52,13649.0,975.99,976.89,975.1,976.52,13649.0
2025-01-30 12:40:00,976.43,977.61,975.0,975.03,20697.0,976.43,977.61,975.0,975.03,20697.0
2025-01-30 12:45:00,975.04,976.27,975.03,975.53,12546.0,975.04,976.27,975.03,975.53,12546.0
2025-01-30 12:50:00,975.54,975.97,975.05,975.72,11552.0,975.54,975.97,975.05,975.72,11552.0
2025-01-30 12:55:00,975.73,975.98,974.45,974.75,14503.0,975.73,975.98,974.45,974.75,14503.0
2025-01-30 13:00:00,974.65,974.89,973.06,973.96,12938.0,974.65,974.89,973.06,973.96,12938.0
2025-01-30 13:05:00,974.0,975.15,973.7,975.05,15832.0,974.0,975.15,973.7,975.05,15832.0
2025-01-30 13:10:00,974.91,975.15,974.19,974.47,6005.0,974.91,975.15,974.19,974.47,6005.0
2025-01-30 13:15:00,974.1,975.08,974.1,974.72,5106.0,974.1,975.08,974.1,974.72,5106.0
2025-01-30 13:20:00,974.55,975.63,974.24,975.4,7374.0,974.55,975.63,974.24,975.4,7374.0
2025-01-30 13:25:00,975.71,975.71,974.5,974.72,3668.0,975.71,975.71,974.5,974.72,3668.0
2025-01-30 13:30:00,974.31,976.44,974.21,976.0,7822.0,974.31,976.44,974.21,976.0,7822.0
2025-01-30 13:35:00,976.15,977.32,976.15,976.43,13974.0,976.15,977.32,976.15,976.43,13974.0
2025-01-30 13:40:00,977.26,977.93,976.5,977.2,17253.0,977.26,977.93,976.5,977.2,17253.0
2025-01-30 13:45:00,977.24,977.66,976.8,977.08,6893.0,977.24,977.66,976.8,977.08,6893.0
2025-01-30 13:50:00,977.13,977.68,976.63,976.73,7200.0,977.13,977.68,976.63,976.73,7200.0
2025-01-30 13:55:00,976.29,977.47,975.8,977.05,17243.0,976.29,977.47,975.8,977.05,17243.0
2025-01-30 14:00:00,976.94,977.4,976.05,976.56,7603.0,976.94,977.4,976.05,976.56,7603.0
2025-01-30 14:05:00,976.45,976.89,975.99,976.45,6089.0,976.45,976.89,975.99,976.45,6089.0
2025-01-30 14:10:00,976.27,977.64,976.24,977.42,15909.0,976.27,977.64,976.24,977.42,15909.0
2025-01-30 14:15:00,977.46,978.2,976.87,977.69,19455.0,977.46,978.2,976.87,977.69,19455.0
2025-01-30 14:20:00,977.81,977.81,976.0,976.06,5134.0,977.81,977.81,976.0,976.06,5134.0
2025-01-30 14:25:00,975.7,975.84,972.68,973.61,26705.0,975.7,975.84,972.68,973.61,26705.0
2025-01-30 14:30:00,973.74,974.19,973.16,973.66,17990.0,973.74,974.19,973.16,973.66,17990.0
2025-01-30 14:35:00,973.71,974.78,973.42,974.23,19644.0,973.71,974.78,973.42,974.23,19644.0
2025-01-30 14:40:00,974.36,975.43,974.23,974.71,8539.0,974.36,975.43,974.23,974.71,8539.0
2025-01-30 14:45:00,975.04,975.24,974.44,975.24,6708.0,975.04,975.24,974.44,975.24,6708.0
2025-01-30 14:50:00,974.94,976.09,974.82,976.09,6728.0,974.94,976.09,974.82,976.09,6728.0
2025-01-30 14:55:00,976.11,976.83,975.21,976.0,20248.0,976.11,976.83,975.21,976.0,20248.0
2025-01-30 15:00:00,976.01,977.22,976.01,977.21,8974.0,976.01,977.22,976.01,977.21,8974.0
2025-01-30 15:05:00,976.39,977.0,975.61,975.9,11795.0,976.39,977.0,975.61,975.9,11795.0
2025-01-30 15:10:00,975.76,976.26,975.61,975.91,5024.0,975.76,976.26,975.61,975.91,5024.0
2025-01-30 15:15:00,975.62,977.0,975.62,976.85,9363.0,975.62,977.0,975.62,976.85,9363.0
2025-01-30 15:20:00,976.59,977.07,976.16,976.72,10860.0,976.59,977.07,976.16,976.72,10860.0
2025-01-30 15:25:00,976.79,977.35,975.96,975.96,14693.0,976.79,977.35,975.96,975.96,14693.0
2025-01-30 15:30:00,976.14,976.3,975.13,976.3,18849.0,976.14,976.3,975.13,976.3,18849.0
2025-01-30 15:35:00,976.26,976.3,973.16,973.89,12169.0,976.26,976.3,973.16,973.89,12169.0
2025-01-30 15:40:00,973.61,975.0,972.25,972.89,27255.0,973.61,975.0,972.25,972.89,27255.0
2025-01-30 15:45:00,972.49,973.29,971.61,972.41,34054.0,972.49,973.29,971.61,972.41,34054.0
2025-01-30 15:50:00,972.41,973.39,970.01,972.78,60335.0,972.41,973.39,970.01,972.78,60335.0
2025-01-30 15:55:00,973.18,974.55,972.54,973.89,81141.0,973.18,974.55,972.54,973.89,81141.0
2025-01-31 09:30:00,974.0,981.2,974.0,979.26,85371.0,974.0,981.2,974.0,979.26,85371.0
2025-01-31 09:35:00,978.82,982.46,977.75,980.37,46672.0,978.82,982.46,977.75,980.37,46672.0
2025-01-31 09:40:00,980.24,981.79,979.05,981.59,26994.0,980.24,981.79,979.05,981.59,26994.0
2025-01-31 09:45:00,981.34,983.94,980.25,982.99,45916.0,981.34,983.94,980.25,982.99,45916.0
2025-01-31 09:50:00,983.05,983.91,980.33,982.29,28606.0,983.05,983.91,980.33,982.29,28606.0
2025-01-31 09:55:00,982.11,982.84,979.45,982.35,14038.0,982.11,982.84,979.45,982.35,14038.0
2025-01-31 10:00:00,982.46,983.04,981.65,982.14,37773.0,982.46,983.04,981.65,982.14,37773.0
2025-01-31 10:05:00,982.07,982.29,979.73,980.79,25036.0,982.07,982.29,979.73,980.79,25036.0
2025-01-31 10:10:00,980.76,986.83,980.76,986.51,61575.0,980.76,986.83,980.76,986.51,61575.0
2025-01-31 10:15:00,986.3,986.6,982.59,982.59,41580.0,986.3,986.6,982.59,982.59,41580.0
2025-01-31 10:20:00,982.45,984.82,982.04,984.19,27373.0,982.45,984.82,982.04,984.19,27373.0
2025-01-31 10:25:00,984.19,984.83,982.23,982.79,23106.0,984.19,984.83,982.23,982.79,23106.0
2025-01-31 10:30:00,982.59,985.78,982.36,985.18,29885.0,982.59,985.78,982.36,985.18,29885.0
2025-01-31 10:35:00,985.0,985.7,984.0,985.7,17514.0,985.0,985.7,984.0,985.7,17514.0
2025-01-31 10:40:00,985.16,985.25,983.19,983.99,12344.0,985.16,985.25,983.19,983.99,12344.0
2025-01-31 10:45:00,983.74,985.72,983.08,985.31,9781.0,983.74,985.72,983.08,985.31,9781.0
2025-01-31 10:50:00,985.23,985.32,984.0,984.26,9861.0,985.23,985.32,984.0,984.26,9861.0
2025-01-31 10:55:00,984.31,986.91,984.22,986.0,23450.0,984.31,986.91,984.22,986.0,23450.0
2025-01-31 11:00:00,985.69,987.37,985.45,987.0,20074.0,985.69,987.37,985.45,987.0,20074.0
2025-01-31 11:05:00,986.99,987.0,985.28,986.45,19858.0,986.99,987.0,985.28,986.45,19858.0
2025-01-31 11:10:00,986.44,986.6,984.8,985.5,15044.0,986.44,986.6,984.8,985.5,15044.0
2025-01-31 11:15:00,985.6,985.6,983.69,985.01,11950.0,985.6,985.6,983.69,985.01,11950.0
2025-01-31 11:20:00,984.8,984.89,983.81,984.18,5278.0,984.8,984.89,983.81,984.18,5278.0
2025-01-31 11:25:00,984.18,985.65,983.62,985.63,13980.0,984.18,985.65,983.62,985.63,13980.0
2025-01-31 11:30:00,985.63,986.1,984.28,986.0,6665.0,985.63,986.1,984.28,986.0,6665.0
2025-01-31 11:35:00,986.0,986.28,984.1,984.52,8996.0,986.0,986.28,984.1,984.52,8996.0
2025-01-31 11:40:00,984.55,985.17,983.6,985.17,8163.0,984.55,985.17,983.6,985.17,8163.0
2025-01-31 11:45:00,984.71,985.5,983.75,985.27,17355.0,984.71,985.5,983.75,985.27,17355.0
2025-01-31 11:50:00,985.46,987.39,985.13,986.49,25476.0,985.46,987.39,985.13,986.49,25476.0
2025-01-31 11:55:00,986.46,987.39,985.61,986.81,20643.0,986.46,987.39,985.61,986.81,20643.0
2025-01-31 12:00:00,986.81,987.0,986.13,986.25,9629.0,986.81,987.0,986.13,986.25,9629.0
2025-01-31 12:05:00,985.68,985.9,984.02,985.5,13724.0,985.68,985.9,984.02,985.5,13724.0
2025-01-31 12:10:00,985.13,986.95,984.81,986.36,4593.0,985.13,986.95,984.81,986.36,4593.0
2025-01-31 12:15:00,986.58,987.62,985.93,987.0,16924.0,986.58,987.62,985.93,987.0,16924.0
2025-01-31 12:20:00,987.28,989.06,987.02,989.06,20954.0,987.28,989.06,987.02,989.06,20954.0
2025-01-31 12:25:00,988.65,989.27,988.32,989.08,24842.0,988.65,989.27,988.32,989.08,24842.0
2025-01-31 12:30:00,989.03,989.36,987.27,988.18,21465.0,989.03,989.36,987.27,988.18,21465.0
2025-01-31 12:35:00,988.18,988.8,987.49,987.49,17692.0,988.18,988.8,987.49,987.49,17692.0
2025-01-31 12:40:00,987.58,988.57,987.56,988.57,8045.0,987.58,988.57,987.56,988.57,8045.0
2025-01-31 12:45:00,988.35,989.0,987.68,988.91,11791.0,988.35,989.0,987.68,988.91,11791.0
2025-01-31 12:50:00,988.7,990.29,988.48,989.34,42317.0,988.7,990.29,988.48,989.34,42317.0
2025-01-31 12:55:00,989.01,989.9,988.84,989.13,8273.0,989.01,989.9,988.84,989.13,8273.0
2025-01-31 13:00:00,989.61,989.67,989.0,989.6,8779.0,989.61,989.67,989.0,989.6,8779.0
2025-01-31 13:05:00,989.6,989.6,987.96,988.14,5727.0,989.6,989.6,987.96,988.14,5727.0
2025-01-31 13:10:00,988.28,988.42,987.2,987.52,9057.0,988.28,988.42,987.2,987.52,9057.0
2025-01-31 13:15:00,987.39,987.54,983.5,983.77,16073.0,987.39,987.54,983.5,983.77,16073.0
2025-01-31 13:20:00,983.56,985.0,983.0,984.04,8866.0,983.56,985.0,983.0,984.04,8866.0
2025-01-31 13:25:00,984.38,984.74,982.49,982.49,11197.0,984.38,984.74,982.49,982.49,11197.0
2025-01-31 13:30:00,982.49,983.74,980.37,980.38,29102.0,982.49,983.74,980.37,980.38,29102.0
2025-01-31 13:35:00,980.4,982.81,980.4,982.81,10048.0,980.4,982.81,980.4,982.81,10048.0
2025-01-31 13:40:00,982.34,983.54,981.29,981.85,8747.0,982.34,983.54,981.29,981.85,8747.0
2025-01-31 13:45:00,981.9,982.57,981.0,981.5,7895.0,981.9,982.57,981.0,981.5,7895.0
2025-01-31 13:50:00,982.1,982.52,980.48,981.79,28089.0,982.1,982.52,980.48,981.79,28089.0
2025-01-31 13:55:00,982.15,982.72,981.88,981.99,14387.0,982.15,982.72,981.88,981.99,14387.0
2025-01-31 14:00:00,982.06,983.55,981.96,983.11,21697.0,982.06,983.55,981.96,983.11,21697.0
2025-01-31 14:05:00,983.11,983.58,980.0,982.11,37662.0,983.11,983.58,980.0,982.11,37662.0
2025-01-31 14:10:00,982.05,984.89,982.03,984.02,21454.0,982.05,984.89,982.03,984.02,21454.0
2025-01-31 14:15:00,983.9,984.9,982.42,982.42,10068.0,983.9,984.9,982.42,982.42,10068.0
2025-01-31 14:20:00,982.96,982.98,981.72,982.79,19922.0,982.96,982.98,981.72,982.79,19922.0
2025-01-31 14:25:00,983.37,983.94,982.44,983.41,11212.0,983.37,983.94,982.44,983.41,11212.0
2025-01-31 14:30:00,983.51,984.84,982.77,983.72,17825.0,983.51,984.84,982.77,983.72,17825.0
2025-01-31 14:35:00,984.04,984.04,980.75,981.52,18241.0,984.04,984.04,980.75,981.52,18241.0
2025-01-31 14:40:00,981.64,982.81,979.52,979.68,21501.0,981.64,982.81,979.52,979.68,21501.0
2025-01-31 14:45:00,980.51,980.51,978.72,980.34,23822.0,980.51,980.51,978.72,980.34,23822.0
2025-01-31 14:50:00,980.48,982.11,979.54,981.0,22580.0,980.48,982.11,979.54,981.0,22580.0
2025-01-31 14:55:00,981.12,982.0,980.1,980.79,14884.0,981.12,982.0,980.1,980.79,14884.0
2025-01-31 15:00:00,980.51,980.59,977.01,977.02,20750.0,980.51,980.59,977.01,977.02,20750.0
2025-01-31 15:05:00,977.72,978.48,976.74,976.95,19835.0,977.72,978.48,976.74,976.95,19835.0
2025-01-31 15:10:00,977.17,977.82,975.68,976.08,22814.0,977.17,977.82,975.68,976.08,22814.0
2025-01-31 15:15:00,976.42,976.92,975.16,976.59,16591.0,976.42,976.92,975.16,976.59,16591.0
2025-01-31 15:20:00,976.78,977.05,974.68,976.24,29485.0,976.78,977.05,974.68,976.24,29485.0
2025-01-31 15:25:00,976.07,976.16,974.01,974.74,24852.0,976.07,976.16,974.01,974.74,24852.0
2025-01-31 15:30:00,975.05,976.53,974.73,975.43,26091.0,975.05,976.53,974.73,975.43,26091.0
2025-01-31 15:35:00,975.82,977.19,975.4,975.41,17211.0,975.82,977.19,975.4,975.41,17211.0
2025-01-31 15:40:00,975.67,976.62,975.11,975.67,17664.0,975.67,976.62,975.11,975.67,17664.0
2025-01-31 15:45:00,975.78,977.75,975.33,977.42,16848.0,975.78,977.75,975.33,977.42,16848.0
2025-01-31 15:50:00,977.07,978.57,975.7,977.66,41707.0,977.07,978.57,975.7,977.66,41707.0
2025-01-31 15:55:00,977.33,977.88,976.23,976.25,144209.0,977.33,977.88,976.23,976.25,144209.0
2025-02-03 09:30:00,972.49,973.03,966.34,971.22,114308.0,972.49,973.03,966.34,971.22,114308.0
2025-02-03 09:35:00,971.91,977.71,970.41,977.71,43874.0,971.91,977.71,970.41,977.71,43874.0
2025-02-03 09:40:00,976.63,980.82,973.92,980.49,43524.0,976.63,980.82,973.92,980.49,43524.0
2025-02-03 09:45:00,980.49,980.49,973.59,977.07,38349.0,980.49,980.49,973.59,977.07,38349.0
2025-02-03 09:50:00,976.9,977.55,973.24,974.74,27194.0,976.9,977.55,973.24,974.74,27194.0
2025-02-03 09:55:00,974.59,979.0,973.65,975.02,26260.0,974.59,979.0,973.65,975.02,26260.0
2025-02-03 10:00:00,974.3,974.76,970.04,972.79,27044.0,974.3,974.76,970.04,972.79,27044.0
2025-02-03 10:05:00,972.17,974.03,970.0,971.55,26630.0,972.17,974.03,970.0,971.55,26630.0
2025-02-03 10:10:00,971.27,971.27,966.0,966.08,25503.0,971.27,971.27,966.0,966.08,25503.0
2025-02-03 10:15:00,966.51,966.84,964.37,964.63,31143.0,966.51,966.84,964.37,964.63,31143.0
2025-02-03 10:20:00,965.03,972.29,964.72,971.55,27400.0,965.03,972.29,964.72,971.55,27400.0
2025-02-03 10:25:00,970.95,974.02,970.71,973.06,37210.0,970.95,974.02,970.71,973.06,37210.0
2025-02-03 10:30:00,973.06,974.71,971.02,974.06,24866.0,973.06,974.71,971.02,974.06,24866.0
2025-02-03 10:35:00,974.0,975.71,972.24,975.08,33678.0,974.0,975.71,972.24,975.08,33678.0
2025-02-03 10:40:00,974.56,976.77,972.89,976.4,25187.0,974.56,976.77,972.89,976.4,25187.0
2025-02-03 10:45:00,976.07,977.82,975.43,977.82,39187.0,976.07,977.82,975.43,977.82,39187.0
2025-02-03 10:50:00,978.0,979.5,976.3,976.3,38414.0,978.0,979.5,976.3,976.3,38414.0
2025-02-03 10:55:00,976.78,978.0,975.6,976.19,29191.0,976.78,978.0,975.6,976.19,29191.0
2025-02-03 11:00:00,976.0,979.78,975.96,976.73,32457.0,976.0,979.78,975.96,976.73,32457.0
2025-02-03 11:05:00,977.45,978.5,974.64,977.6,29326.0,977.45,978.5,974.64,977.6,29326.0
2025-02-03 11:10:00,978.04,980.06,978.03,979.9,27090.0,978.04,980.06,978.03,979.9,27090.0
2025-02-03 11:15:00,979.89,981.45,979.16,981.45,26013.0,979.89,981.45,979.16,981.45,26013.0
2025-02-03 11:20:00,981.77,983.59,981.0,981.07,64372.0,981.77,983.59,981.0,981.07,64372.0
2025-02-03 11:25:00,981.79,983.0,980.74,981.32,46321.0,981.79,983.0,980.74,981.32,46321.0
2025-02-03 11:30:00,981.38,982.48,978.65,982.05,39867.0,981.38,982.48,978.65,982.05,39867.0
2025-02-03 11:35:00,981.65,982.11,979.52,980.44,35629.0,981.65,982.11,979.52,980.44,35629.0
2025-02-03 11:40:00,980.47,981.16,978.0,980.32,25731.0,980.47,981.16,978.0,980.32,25731.0
2025-02-03 11:45:00,980.32,983.96,980.0,981.81,30385.0,980.32,983.96,980.0,981.81,30385.0
2025-02-03 11:50:00,981.1,984.44,981.1,983.22,27664.0,981.1,984.44,981.1,983.22,27664.0
2025-02-03 11:55:00,982.94,982.94,980.12,980.64,14367.0,982.94,982.94,980.12,980.64,14367.0
2025-02-03 12:00:00,980.72,982.14,980.39,982.14,13012.0,980.72,982.14,980.39,982.14,13012.0
2025-02-03 12:05:00,982.23,983.0,980.87,981.8,17914.0,982.23,983.0,980.87,981.8,17914.0
2025-02-03 12:10:00,981.77,982.55,980.0,980.59,19436.0,981.77,982.55,980.0,980.59,19436.0
2025-02-03 12:15:00,980.94,981.17,979.36,980.79,19386.0,980.94,981.17,979.36,980.79,19386.0
2025-02-03 12:20:00,981.32,983.24,980.14,983.12,30488.0,981.32,983.24,980.14,983.12,30488.0
2025-02-03 12:25:00,983.36,983.45,980.0,980.47,18405.0,983.36,983.45,980.0,980.47,18405.0
2025-02-03 12:30:00,980.0,980.34,977.29,977.29,23873.0,980.0,980.34,977.29,977.29,23873.0
2025-02-03 12:35:00,977.04,977.86,975.62,976.19,25031.0,977.04,977.86,975.62,976.19,25031.0
2025-02-03 12:40:00,976.19,976.78,974.03,975.0,30486.0,976.19,976.78,974.03,975.0,30486.0
2025-02-03 12:45:00,975.05,977.24,974.85,976.64,23286.0,975.05,977.24,974.85,976.64,23286.0
2025-02-03 12:50:00,976.96,980.83,976.79,980.75,24220.0,976.96,980.83,976.79,980.75,24220.0
2025-02-03 12:55:00,980.37,982.0,978.3,981.62,27946.0,980.37,982.0,978.3,981.62,27946.0
2025-02-03 13:00:00,982.2,982.95,979.09,981.89,15825.0,982.2,982.95,979.09,981.89,15825.0
2025-02-03 13:05:00,982.06,982.22,979.9,980.67,8943.0,982.06,982.22,979.9,980.67,8943.0
2025-02-03 13:10:00,979.86,983.23,979.5,982.66,11911.0,979.86,983.23,979.5,982.66,11911.0
2025-02-03 13:15:00,982.63,983.23,981.64,981.64,7861.0,982.63,983.23,981.64,981.64,7861.0
2025-02-03 13:20:00,982.11,982.6,981.08,981.08,12254.0,982.11,982.6,981.08,981.08,12254.0
2025-02-03 13:25:00,982.19,982.5,981.0,981.0,3881.0,982.19,982.5,981.0,981.0,3881.0
2025-02-03 13:30:00,981.37,983.12,980.85,982.44,10872.0,981.37,983.12,980.85,982.44,10872.0
2025-02-03 13:35:00,982.94,982.99,981.61,981.97,10346.0,982.94,982.99,981.61,981.97,10346.0
2025-02-03 13:40:00,981.75,982.5,979.89,980.33,23696.0,981.75,982.5,979.89,980.33,23696.0
2025-02-03 13:45:00,980.75,982.2,979.94,981.42,15435.0,980.75,982.2,979.94,981.42,15435.0
2025-02-03 13:50:00,981.81,982.29,980.85,981.34,11356.0,981.81,982.29,980.85,981.34,11356.0
2025-02-03 13:55:00,981.35,982.44,981.17,981.93,9400.0,981.35,982.44,981.17,981.93,9400.0
2025-02-03 14:00:00,982.31,982.67,980.47,981.1,6264.0,982.31,982.67,980.47,981.1,6264.0
2025-02-03 14:05:00,980.96,981.48,980.01,981.32,5005.0,980.96,981.48,980.01,981.32,5005.0
2025-02-03 14:10:00,980.98,981.49,980.63,981.08,6949.0,980.98,981.49,980.63,981.08,6949.0
2025-02-03 14:15:00,981.08,983.23,980.97,983.23,9523.0,981.08,983.23,980.97,983.23,9523.0
2025-02-03 14:20:00,982.94,986.28,982.45,986.28,44347.0,982.94,986.28,982.45,986.28,44347.0
2025-02-03 14:25:00,986.33,987.69,985.55,985.64,48460.0,986.33,987.69,985.55,985.64,48460.0
2025-02-03 14:30:00,985.64,985.64,983.52,984.45,13050.0,985.64,985.64,983.52,984.45,13050.0
2025-02-03 14:35:00,984.02,984.45,982.5,984.21,22083.0,984.02,984.45,982.5,984.21,22083.0
2025-02-03 14:40:00,983.93,985.39,983.5,984.3,22980.0,983.93,985.39,983.5,984.3,22980.0
2025-02-03 14:45:00,984.54,985.22,984.04,984.91,10595.0,984.54,985.22,984.04,984.91,10595.0
2025-02-03 14:50:00,984.44,985.3,983.79,983.8,13815.0,984.44,985.3,983.79,983.8,13815.0
2025-02-03 14:55:00,983.81,985.65,983.4,984.9,27292.0,983.81,985.65,983.4,984.9,27292.0
2025-02-03 15:00:00,984.92,986.0,984.04,985.49,24674.0,984.92,986.0,984.04,985.49,24674.0
2025-02-03 15:05:00,985.5,986.0,982.74,983.15,25191.0,985.5,986.0,982.74,983.15,25191.0
2025-02-03 15:10:00,983.0,983.48,982.46,982.68,16506.0,983.0,983.48,982.46,982.68,16506.0
2025-02-03 15:15:00,982.33,984.06,982.23,984.01,14610.0,982.33,984.06,982.23,984.01,14610.0
2025-02-03 15:20:00,983.91,985.37,983.91,984.66,23107.0,983.91,985.37,983.91,984.66,23107.0
2025-02-03 15:25:00,984.52,984.97,982.91,982.95,11168.0,984.52,984.97,982.91,982.95,11168.0
2025-02-03 15:30:00,983.36,983.36,981.81,982.34,10096.0,983.36,983.36,981.81,982.34,10096.0
2025-02-03 15:35:00,982.13,982.61,981.2,981.36,11389.0,982.13,982.61,981.2,981.36,11389.0
2025-02-03 15:40:00,981.58,981.94,979.71,980.01,17946.0,981.58,981.94,979.71,980.01,17946.0
2025-02-03 15:45:00,980.3,980.55,978.69,980.35,22699.0,980.3,980.55,978.69,980.35,22699.0
2025-02-03 15:50:00,979.75,980.31,979.17,979.47,23179.0,979.75,980.31,979.17,979.47,23179.0
2025-02-03 15:55:00,979.31,979.43,978.28,978.72,64974.0,979.31,979.43,978.28,978.72,64974.0
2025-02-04 09:30:00,981.16,996.4,980.4,993.91,177102.0,981.16,996.4,980.4,993.91,177102.0
2025-02-04 09:35:00,993.0,1002.22,990.01,1000.0,201767.0,993.0,1002.22,990.01,1000.0,201767.0
2025-02-04 09:40:00,999.94,1005.38,996.93,1005.02,231328.0,999.94,1005.38,996.93,1005.02,231328.0
2025-02-04 09:45:00,1005.15,1006.06,999.0,1005.45,146626.0,1005.15,1006.06,999.0,1005.45,146626.0
2025-02-04 09:50:00,1005.45,1005.87,997.52,999.3,78933.0,1005.45,1005.87,997.52,999.3,78933.0
2025-02-04 09:55:00,998.88,1002.0,997.56,998.89,70634.0,998.88,1002.0,997.56,998.89,70634.0
2025-02-04 10:00:00,998.49,1001.97,995.56,999.46,62402.0,998.49,1001.97,995.56,999.46,62402.0
2025-02-04 10:05:00,998.81,1002.48,997.15,1001.96,62338.0,998.81,1002.48,997.15,1001.96,62338.0
2025-02-04 10:10:00,1001.31,1003.3,1000.11,1000.11,54322.0,1001.31,1003.3,1000.11,1000.11,54322.0
2025-02-04 10:15:00,1000.65,1003.28,1000.0,1003.0,53423.0,1000.65,1003.28,1000.0,1003.0,53423.0
2025-02-04 10:20:00,1002.74,1005.64,1001.0,1005.04,66928.0,1002.74,1005.64,1001.0,1005.04,66928.0
2025-02-04 10:25:00,1005.67,1008.0,1003.03,1006.5,88348.0,1005.67,1008.0,1003.03,1006.5,88348.0
2025-02-04 10:30:00,1006.08,1006.94,1000.26,1001.74,69973.0,1006.08,1006.94,1000.26,1001.74,69973.0
2025-02-04 10:35:00,1002.21,1004.2,1001.21,1002.01,40599.0,1002.21,1004.2,1001.21,1002.01,40599.0
2025-02-04 10:40:00,1003.41,1003.47,1000.11,1001.7,58197.0,1003.41,1003.47,1000.11,1001.7,58197.0
2025-02-04 10:45:00,1001.0,1002.23,998.24,1000.0,56054.0,1001.0,1002.23,998.24,1000.0,56054.0
2025-02-04 10:50:00,1000.17,1000.17,995.57,997.64,69440.0,1000.17,1000.17,995.57,997.64,69440.0
2025-02-04 10:55:00,997.08,998.16,993.18,994.12,61899.0,997.08,998.16,993.18,994.12,61899.0
2025-02-04 11:00:00,994.23,998.02,993.85,997.5,34654.0,994.23,998.02,993.85,997.5,34654.0
2025-02-04 11:05:00,997.8,998.46,995.02,996.33,16899.0,997.8,998.46,995.02,996.33,16899.0
2025-02-04 11:10:00,996.85,997.35,993.24,995.6,37482.0,996.85,997.35,993.24,995.6,37482.0
2025-02-04 11:15:00,996.38,997.84,993.34,994.23,54715.0,996.38,997.84,993.34,994.23,54715.0
2025-02-04 11:20:00,994.13,995.68,993.66,994.55,28430.0,994.13,995.68,993.66,994.55,28430.0
2025-02-04 11:25:00,994.56,996.75,993.55,996.0,33360.0,994.56,996.75,993.55,996.0,33360.0
2025-02-04 11:30:00,996.01,996.35,994.13,994.32,20032.0,996.01,996.35,994.13,994.32,20032.0
2025-02-04 11:35:00,994.99,995.62,994.17,995.2,16175.0,994.99,995.62,994.17,995.2,16175.0
2025-02-04 11:40:00,995.93,996.27,990.19,991.72,69204.0,995.93,996.27,990.19,991.72,69204.0
2025-02-04 11:45:00,991.35,992.07,987.3,989.44,64681.0,991.35,992.07,987.3,989.44,64681.0
2025-02-04 11:50:00,989.45,989.86,986.2,987.89,51791.0,989.45,989.86,986.2,987.89,51791.0
2025-02-04 11:55:00,987.6,989.44,986.91,988.85,21178.0,987.6,989.44,986.91,988.85,21178.0
2025-02-04 12:00:00,988.72,989.43,985.01,986.35,29861.0,988.72,989.43,985.01,986.35,29861.0
2025-02-04 12:05:00,985.9,987.14,985.3,985.38,21540.0,985.9,987.14,985.3,985.38,21540.0
2025-02-04 12:10:00,985.9,988.64,985.6,988.0,42551.0,985.9,988.64,985.6,988.0,42551.0
2025-02-04 12:15:00,988.0,988.39,982.0,982.9,75191.0,988.0,988.39,982.0,982.9,75191.0
2025-02-04 12:20:00,982.91,983.67,981.0,982.8,47666.0,982.91,983.67,981.0,982.8,47666.0
2025-02-04 12:25:00,982.8,984.56,978.97,979.74,70613.0,982.8,984.56,978.97,979.74,70613.0
2025-02-04 12:30:00,979.35,980.26,978.55,980.04,38670.0,979.35,980.26,978.55,980.04,38670.0
2025-02-04 12:35:00,979.31,981.12,978.51,980.12,50129.0,979.31,981.12,978.51,980.12,50129.0
2025-02-04 12:40:00,980.56,982.54,979.44,981.38,45902.0,980.56,982.54,979.44,981.38,45902.0
2025-02-04 12:45:00,981.3,982.07,980.0,981.22,32325.0,981.3,982.07,980.0,981.22,32325.0
2025-02-04 12:50:00,981.13,982.0,980.28,981.77,25519.0,981.13,982.0,980.28,981.77,25519.0
2025-02-04 12:55:00,981.1,984.01,981.1,983.53,33723.0,981.1,984.01,981.1,983.53,33723.0
2025-02-04 13:00:00,983.56,985.18,982.61,984.96,33546.0,983.56,985.18,982.61,984.96,33546.0
2025-02-04 13:05:00,985.0,986.65,982.5,983.83,52939.0,985.0,986.65,982.5,983.83,52939.0
2025-02-04 13:10:00,984.83,985.05,983.69,984.16,11400.0,984.83,985.05,983.69,984.16,11400.0
2025-02-04 13:15:00,984.19,985.6,983.7,984.86,19323.0,984.19,985.6,983.7,984.86,19323.0
2025-02-04 13:20:00,984.86,986.5,984.26,986.17,16983.0,984.86,986.5,984.26,986.17,16983.0
2025-02-04 13:25:00,986.37,986.89,983.96,985.76,31728.0,986.37,986.89,983.96,985.76,31728.0
2025-02-04 13:30:00,985.71,985.77,984.18,984.63,13656.0,985.71,985.77,984.18,984.63,13656.0
2025-02-04 13:35:00,984.18,987.3,984.18,986.89,18984.0,984.18,987.3,984.18,986.89,18984.0
2025-02-04 13:40:00,987.3,987.99,986.06,986.65,31524.0,987.3,987.99,986.06,986.65,31524.0
2025-02-04 13:45:00,987.13,989.2,986.66,988.99,33202.0,987.13,989.2,986.66,988.99,33202.0
2025-02-04 13:50:00,988.15,989.35,986.81,987.29,27457.0,988.15,989.35,986.81,987.29,27457.0
2025-02-04 13:55:00,987.78,987.99,986.95,987.47,12027.0,987.78,987.99,986.95,987.47,12027.0
2025-02-04 14:00:00,987.59,989.35,987.33,989.34,11283.0,987.59,989.35,987.33,989.34,11283.0
2025-02-04 14:05:00,989.5,991.69,989.5,991.69,22020.0,989.5,991.69,989.5,991.69,22020.0
2025-02-04 14:10:00,991.5,992.48,991.44,992.12,25440.0,991.5,992.48,991.44,992.12,25440.0
2025-02-04 14:15:00,992.11,992.23,990.8,991.93,23773.0,992.11,992.23,990.8,991.93,23773.0
2025-02-04 14:20:00,991.94,992.21,991.27,991.58,4603.0,991.94,992.21,991.27,991.58,4603.0
2025-02-04 14:25:00,991.49,991.63,990.41,991.31,11483.0,991.49,991.63,990.41,991.31,11483.0
2025-02-04 14:30:00,990.97,992.3,990.72,991.64,17906.0,990.97,992.3,990.72,991.64,17906.0
2025-02-04 14:35:00,991.41,992.25,991.4,991.69,8227.0,991.41,992.25,991.4,991.69,8227.0
2025-02-04 14:40:00,991.9,992.0,990.54,991.39,9000.0,991.9,992.0,990.54,991.39,9000.0
2025-02-04 14:45:00,991.87,992.66,990.58,991.11,14281.0,991.87,992.66,990.58,991.11,14281.0
2025-02-04 14:50:00,990.82,992.0,990.03,991.0,8755.0,990.82,992.0,990.03,991.0,8755.0
2025-02-04 14:55:00,991.08,991.74,988.84,990.09,9431.0,991.08,991.74,988.84,990.09,9431.0
2025-02-04 15:00:00,989.47,990.18,988.83,989.17,9000.0,989.47,990.18,988.83,989.17,9000.0
2025-02-04 15:05:00,989.03,990.59,988.3,990.27,16195.0,989.03,990.59,988.3,990.27,16195.0
2025-02-04 15:10:00,990.31,991.59,989.83,991.3,21928.0,990.31,991.59,989.83,991.3,21928.0
2025-02-04 15:15:00,991.05,991.3,990.53,990.78,6638.0,991.05,991.3,990.53,990.78,6638.0
2025-02-04 15:20:00,990.7,991.0,989.66,989.98,15795.0,990.7,991.0,989.66,989.98,15795.0
2025-02-04 15:25:00,989.5,990.15,989.04,989.81,18271.0,989.5,990.15,989.04,989.81,18271.0
2025-02-04 15:30:00,990.0,991.16,989.89,990.7,15612.0,990.0,991.16,989.89,990.7,15612.0
2025-02-04 15:35:00,990.69,991.31,989.31,991.31,14277.0,990.69,991.31,989.31,991.31,14277.0
2025-02-04 15:40:00,991.24,991.8,990.48,991.14,25064.0,991.24,991.8,990.48,991.14,25064.0
2025-02-04 15:45:00,991.33,991.86,990.17,991.78,17369.0,991.33,991.86,990.17,991.78,17369.0
2025-02-04 15:50:00,991.57,995.56,991.56,994.72,80646.0,991.57,995.56,991.56,994.72,80646.0
2025-02-04 15:55:00,995.45,995.6,993.79,994.81,76416.0,995.45,995.6,993.79,994.81,76416.0
2025-02-05 09:30:00,987.73,992.8,986.68,989.91,123742.0,987.73,992.8,986.68,989.91,123742.0
2025-02-05 09:35:00,989.21,992.43,987.85,988.13,50178.0,989.21,992.43,987.85,988.13,50178.0
2025-02-05 09:40:00,988.69,990.52,988.26,990.04,29078.0,988.69,990.52,988.26,990.04,29078.0
2025-02-05 09:45:00,990.2,996.92,990.2,994.5,76128.0,990.2,996.92,990.2,994.5,76128.0
2025-02-05 09:50:00,994.99,995.78,991.6,992.6,47241.0,994.99,995.78,991.6,992.6,47241.0
2025-02-05 09:55:00,992.6,994.97,990.3,994.14,37237.0,992.6,994.97,990.3,994.14,37237.0
2025-02-05 10:00:00,994.87,996.8,989.54,990.73,45593.0,994.87,996.8,989.54,990.73,45593.0
2025-02-05 10:05:00,990.13,992.83,990.03,992.83,34647.0,990.13,992.83,990.03,992.83,34647.0
2025-02-05 10:10:00,992.68,992.94,990.0,992.13,20560.0,992.68,992.94,990.0,992.13,20560.0
2025-02-05 10:15:00,992.13,992.66,988.76,990.04,20631.0,992.13,992.66,988.76,990.04,20631.0
2025-02-05 10:20:00,989.8,992.49,989.57,992.47,26737.0,989.8,992.49,989.57,992.47,26737.0
2025-02-05 10:25:00,992.19,995.1,992.19,994.4,22122.0,992.19,995.1,992.19,994.4,22122.0
2025-02-05 10:30:00,994.94,995.59,993.0,994.0,13083.0,994.94,995.59,993.0,994.0,13083.0
2025-02-05 10:35:00,993.55,993.57,991.24,991.98,20259.0,993.55,993.57,991.24,991.98,20259.0
2025-02-05 10:40:00,991.97,992.6,990.82,991.0,17198.0,991.97,992.6,990.82,991.0,17198.0
2025-02-05 10:45:00,991.75,992.51,990.57,991.07,14663.0,991.75,992.51,990.57,991.07,14663.0
2025-02-05 10:50:00,990.66,991.11,989.53,989.54,16332.0,990.66,991.11,989.53,989.54,16332.0
2025-02-05 10:55:00,989.68,991.15,989.59,990.97,24618.0,989.68,991.15,989.59,990.97,24618.0
2025-02-05 11:00:00,991.06,993.37,990.25,991.54,13738.0,991.06,993.37,990.25,991.54,13738.0
2025-02-05 11:05:00,991.54,994.16,991.07,993.93,11526.0,991.54,994.16,991.07,993.93,11526.0
2025-02-05 11:10:00,993.93,995.0,993.0,994.36,16337.0,993.93,995.0,993.0,994.36,16337.0
2025-02-05 11:15:00,994.0,994.7,991.9,991.91,19654.0,994.0,994.7,991.9,991.91,19654.0
2025-02-05 11:20:00,991.72,992.49,991.03,991.8,6643.0,991.72,992.49,991.03,991.8,6643.0
2025-02-05 11:25:00,991.47,993.54,990.7,993.52,9803.0,991.47,993.54,990.7,993.52,9803.0
2025-02-05 11:30:00,993.52,995.6,993.14,995.41,27273.0,993.52,995.6,993.14,995.41,27273.0
2025-02-05 11:35:00,995.59,997.0,995.21,995.75,40710.0,995.59,997.0,995.21,995.75,40710.0
2025-02-05 11:40:00,995.96,998.4,995.95,997.53,28711.0,995.96,998.4,995.95,997.53,28711.0
2025-02-05 11:45:00,998.2,1000.0,997.52,999.34,38388.0,998.2,1000.0,997.52,999.34,38388.0
2025-02-05 11:50:00,999.89,1001.72,999.73,1001.6,34063.0,999.89,1001.72,999.73,1001.6,34063.0
2025-02-05 11:55:00,1001.73,1002.72,1000.37,1002.26,38933.0,1001.73,1002.72,1000.37,1002.26,38933.0
2025-02-05 12:00:00,1002.33,1003.61,1001.66,1002.43,34154.0,1002.33,1003.61,1001.66,1002.43,34154.0
2025-02-05 12:05:00,1002.43,1002.43,1000.62,1001.5,26348.0,1002.43,1002.43,1000.62,1001.5,26348.0
2025-02-05 12:10:00,1001.52,1001.95,1000.37,1000.7,17970.0,1001.52,1001.95,1000.37,1000.7,17970.0
2025-02-05 12:15:00,1000.51,1002.4,1000.31,1002.09,24797.0,1000.51,1002.4,1000.31,1002.09,24797.0
2025-02-05 12:20:00,1001.6,1002.0,1000.18,1000.54,14111.0,1001.6,1002.0,1000.18,1000.54,14111.0
2025-02-05 12:25:00,1000.31,1002.43,1000.05,1001.53,13469.0,1000.31,1002.43,1000.05,1001.53,13469.0
2025-02-05 12:30:00,1001.76,1003.0,1001.52,1002.46,18206.0,1001.76,1003.0,1001.52,1002.46,18206.0
2025-02-05 12:35:00,1002.49,1003.54,1001.67,1001.79,24703.0,1002.49,1003.54,1001.67,1001.79,24703.0
2025-02-05 12:40:00,1001.48,1002.54,1001.41,1002.14,12205.0,1001.48,1002.54,1001.41,1002.14,12205.0
2025-02-05 12:45:00,1001.93,1002.43,1001.43,1002.0,12429.0,1001.93,1002.43,1001.43,1002.0,12429.0
2025-02-05 12:50:00,1001.78,1001.79,1000.05,1001.15,23754.0,1001.78,1001.79,1000.05,1001.15,23754.0
2025-02-05 12:55:00,1001.43,1001.6,1000.33,1000.77,11071.0,1001.43,1001.6,1000.33,1000.77,11071.0
2025-02-05 13:00:00,1000.33,1001.39,1000.0,1000.0,8405.0,1000.33,1001.39,1000.0,1000.0,8405.0
2025-02-05 13:05:00,1000.08,1001.43,999.56,1001.36,14924.0,1000.08,1001.43,999.56,1001.36,14924.0
2025-02-05 13:10:00,1001.66,1004.15,1000.6,1003.74,39368.0,1001.66,1004.15,1000.6,1003.74,39368.0
2025-02-05 13:15:00,1003.79,1004.56,1003.05,1003.61,14683.0,1003.79,1004.56,1003.05,1003.61,14683.0
2025-02-05 13:20:00,1003.62,1005.45,1003.62,1004.22,34783.0,1003.62,1005.45,1003.62,1004.22,34783.0
2025-02-05 13:25:00,1003.94,1005.0,1003.09,1004.43,17743.0,1003.94,1005.0,1003.09,1004.43,17743.0
2025-02-05 13:30:00,1004.17,1006.45,1004.03,1005.81,26052.0,1004.17,1006.45,1004.03,1005.81,26052.0
2025-02-05 13:35:00,1005.6,1005.98,1004.51,1005.6,8891.0,1005.6,1005.98,1004.51,1005.6,8891.0
2025-02-05 13:40:00,1005.45,1006.04,1004.94,1005.95,14976.0,1005.45,1006.04,1004.94,1005.95,14976.0
2025-02-05 13:45:00,1005.82,1008.25,1005.54,1007.85,30424.0,1005.82,1008.25,1005.54,1007.85,30424.0
2025-02-05 13:50:00,1007.91,1009.43,1007.4,1007.77,39572.0,1007.91,1009.43,1007.4,1007.77,39572.0
2025-02-05 13:55:00,1008.26,1008.53,1006.86,1007.65,24037.0,1008.26,1008.53,1006.86,1007.65,24037.0
2025-02-05 14:00:00,1007.97,1008.46,1007.37,1008.07,12400.0,1007.97,1008.46,1007.37,1008.07,12400.0
2025-02-05 14:05:00,1007.81,1009.98,1007.81,1009.7,30025.0,1007.81,1009.98,1007.81,1009.7,30025.0
2025-02-05 14:10:00,1009.91,1011.83,1009.62,1010.24,52919.0,1009.91,1011.83,1009.62,1010.24,52919.0
2025-02-05 14:15:00,1010.27,1010.87,1009.05,1009.43,21271.0,1010.27,1010.87,1009.05,1009.43,21271.0
2025-02-05 14:20:00,1009.67,1010.0,1008.43,1008.8,18515.0,1009.67,1010.0,1008.43,1008.8,18515.0
2025-02-05 14:25:00,1008.49,1008.83,1007.84,1008.62,16416.0,1008.49,1008.83,1007.84,1008.62,16416.0
2025-02-05 14:30:00,1008.42,1008.64,1007.14,1007.8,14525.0,1008.42,1008.64,1007.14,1007.8,14525.0
2025-02-05 14:35:00,1007.69,1007.69,1006.0,1007.18,20966.0,1007.69,1007.69,1006.0,1007.18,20966.0
2025-02-05 14:40:00,1007.27,1008.0,1006.16,1006.31,25520.0,1007.27,1008.0,1006.16,1006.31,25520.0
2025-02-05 14:45:00,1006.23,1007.52,1005.74,1007.52,17530.0,1006.23,1007.52,1005.74,1007.52,17530.0
2025-02-05 14:50:00,1007.5,1007.55,1005.54,1005.85,17741.0,1007.5,1007.55,1005.54,1005.85,17741.0
2025-02-05 14:55:00,1005.59,1006.11,1005.15,1005.96,14992.0,1005.59,1006.11,1005.15,1005.96,14992.0
2025-02-05 15:00:00,1006.0,1007.49,1005.73,1006.54,20668.0,1006.0,1007.49,1005.73,1006.54,20668.0
2025-02-05 15:05:00,1006.55,1007.51,1006.18,1006.87,12497.0,1006.55,1007.51,1006.18,1006.87,12497.0
2025-02-05 15:10:00,1006.86,1006.86,1006.24,1006.47,9035.0,1006.86,1006.86,1006.24,1006.47,9035.0
2025-02-05 15:15:00,1006.49,1007.99,1006.43,1007.31,23596.0,1006.49,1007.99,1006.43,1007.31,23596.0
2025-02-05 15:20:00,1007.33,1008.26,1007.32,1008.25,14529.0,1007.33,1008.26,1007.32,1008.25,14529.0
2025-02-05 15:25:00,1008.24,1008.24,1006.76,1007.45,15275.0,1008.24,1008.24,1006.76,1007.45,15275.0
2025-02-05 15:30:00,1007.59,1008.05,1006.89,1007.82,11970.0,1007.59,1008.05,1006.89,1007.82,11970.0
2025-02-05 15:35:00,1007.82,1009.0,1007.82,1008.6,30990.0,1007.82,1009.0,1007.82,1008.6,30990.0
2025-02-05 15:40:00,1008.47,1008.95,1006.36,1006.61,24772.0,1008.47,1008.95,1006.36,1006.61,24772.0
2025-02-05 15:45:00,1006.61,1007.26,1005.27,1005.61,21830.0,1006.61,1007.26,1005.27,1005.61,21830.0
2025-02-05 15:50:00,1006.03,1009.0,1006.01,1009.0,36875.0,1006.03,1009.0,1006.01,1009.0,36875.0
2025-02-05 15:55:00,1009.0,1011.75,1009.0,1010.74,87534.0,1009.0,1011.75,1009.0,1010.74,87534.0
2025-02-06 09:30:00,1007.87,1010.34,1002.61,1005.85,100105.0,1007.87,1010.34,1002.61,1005.85,100105.0
2025-02-06 09:35:00,1005.91,1009.28,1005.91,1007.05,37298.0,1005.91,1009.28,1005.91,1007.05,37298.0
2025-02-06 09:40:00,1007.05,1007.93,1004.61,1007.44,24716.0,1007.05,1007.93,1004.61,1007.44,24716.0
2025-02-06 09:45:00,1007.57,1009.69,1006.28,1009.69,34892.0,1007.57,1009.69,1006.28,1009.69,34892.0
2025-02-06 09:50:00,1009.83,1013.48,1009.83,1010.95,60102.0,1009.83,1013.48,1009.83,1010.95,60102.0
2025-02-06 09:55:00,1010.38,1011.8,1007.54,1008.55,45298.0,1010.38,1011.8,1007.54,1008.55,45298.0
2025-02-06 10:00:00,1008.01,1008.79,1004.45,1004.82,45815.0,1008.01,1008.79,1004.45,1004.82,45815.0
2025-02-06 10:05:00,1004.53,1010.71,1004.53,1010.0,37291.0,1004.53,1010.71,1004.53,1010.0,37291.0
2025-02-06 10:10:00,1009.97,1012.16,1009.31,1011.3,57038.0,1009.97,1012.16,1009.31,1011.3,57038.0
2025-02-06 10:15:00,1011.54,1012.44,1010.05,1011.56,39576.0,1011.54,1012.44,1010.05,1011.56,39576.0
2025-02-06 10:20:00,1011.41,1011.64,1009.4,1009.91,20135.0,1011.41,1011.64,1009.4,1009.91,20135.0
2025-02-06 10:25:00,1010.0,1011.33,1009.2,1009.42,24797.0,1010.0,1011.33,1009.2,1009.42,24797.0
2025-02-06 10:30:00,1009.42,1012.68,1008.63,1011.98,28325.0,1009.42,1012.68,1008.63,1011.98,28325.0
2025-02-06 10:35:00,1012.33,1013.42,1009.0,1009.39,33201.0,1012.33,1013.42,1009.0,1009.39,33201.0
2025-02-06 10:40:00,1009.77,1013.19,1009.76,1011.49,19804.0,1009.77,1013.19,1009.76,1011.49,19804.0
2025-02-06 10:45:00,1011.44,1011.96,1009.91,1010.0,23406.0,1011.44,1011.96,1009.91,1010.0,23406.0
2025-02-06 10:50:00,1010.47,1012.38,1010.01,1011.27,21095.0,1010.47,1012.38,1010.01,1011.27,21095.0
2025-02-06 10:55:00,1011.27,1012.0,1009.56,1010.91,16075.0,1011.27,1012.0,1009.56,1010.91,16075.0
2025-02-06 11:00:00,1011.19,1013.39,1010.61,1012.95,24376.0,1011.19,1013.39,1010.61,1012.95,24376.0
2025-02-06 11:05:00,1012.9,1014.23,1012.23,1013.5,22518.0,1012.9,1014.23,1012.23,1013.5,22518.0
2025-02-06 11:10:00,1013.77,1014.75,1013.0,1014.21,28472.0,1013.77,1014.75,1013.0,1014.21,28472.0
2025-02-06 11:15:00,1013.68,1014.39,1012.42,1012.87,14685.0,1013.68,1014.39,1012.42,1012.87,14685.0
2025-02-06 11:20:00,1012.42,1014.0,1012.1,1013.73,23182.0,1012.42,1014.0,1012.1,1013.73,23182.0
2025-02-06 11:25:00,1013.49,1014.13,1010.6,1011.88,29631.0,1013.49,1014.13,1010.6,1011.88,29631.0
2025-02-06 11:30:00,1011.88,1011.88,1009.53,1009.65,24733.0,1011.88,1011.88,1009.53,1009.65,24733.0
2025-02-06 11:35:00,1010.03,1010.9,1009.27,1009.94,18583.0,1010.03,1010.9,1009.27,1009.94,18583.0
2025-02-06 11:40:00,1009.68,1009.88,1007.2,1008.85,25210.0,1009.68,1009.88,1007.2,1008.85,25210.0
2025-02-06 11:45:00,1008.34,1008.67,1006.01,1006.08,25707.0,1008.34,1008.67,1006.01,1006.08,25707.0
2025-02-06 11:50:00,1006.66,1007.74,1005.88,1006.96,19968.0,1006.66,1007.74,1005.88,1006.96,19968.0
2025-02-06 11:55:00,1006.49,1007.53,1005.61,1006.34,16260.0,1006.49,1007.53,1005.61,1006.34,16260.0
2025-02-06 12:00:00,1006.36,1007.11,1005.21,1006.5,16151.0,1006.36,1007.11,1005.21,1006.5,16151.0
2025-02-06 12:05:00,1006.53,1008.01,1006.2,1008.0,22224.0,1006.53,1008.01,1006.2,1008.0,22224.0
2025-02-06 12:10:00,1008.02,1009.32,1007.14,1007.14,23862.0,1008.02,1009.32,1007.14,1007.14,23862.0
2025-02-06 12:15:00,1007.58,1008.78,1007.58,1008.3,11602.0,1007.58,1008.78,1007.58,1008.3,11602.0
2025-02-06 12:20:00,1008.3,1008.68,1007.59,1008.22,16820.0,1008.3,1008.68,1007.59,1008.22,16820.0
2025-02-06 12:25:00,1008.49,1008.49,1006.49,1006.56,10619.0,1008.49,1008.49,1006.49,1006.56,10619.0
2025-02-06 12:30:00,1006.26,1007.43,1005.51,1006.84,18939.0,1006.26,1007.43,1005.51,1006.84,18939.0
2025-02-06 12:35:00,1006.7,1007.42,1006.18,1006.57,9442.0,1006.7,1007.42,1006.18,1006.57,9442.0
2025-02-06 12:40:00,1006.8,1006.96,1006.4,1006.96,6548.0,1006.8,1006.96,1006.4,1006.96,6548.0
2025-02-06 12:45:00,1006.42,1007.49,1006.38,1006.65,5041.0,1006.42,1007.49,1006.38,1006.65,5041.0
2025-02-06 12:50:00,1007.27,1009.69,1007.27,1008.51,14104.0,1007.27,1009.69,1007.27,1008.51,14104.0
2025-02-06 12:55:00,1008.96,1009.49,1008.51,1008.75,10163.0,1008.96,1009.49,1008.51,1008.75,10163.0
2025-02-06 13:00:00,1009.32,1010.0,1008.86,1008.86,11298.0,1009.32,1010.0,1008.86,1008.86,11298.0
2025-02-06 13:05:00,1008.51,1008.84,1008.0,1008.14,7087.0,1008.51,1008.84,1008.0,1008.14,7087.0
2025-02-06 13:10:00,1007.95,1008.56,1006.8,1008.02,6632.0,1007.95,1008.56,1006.8,1008.02,6632.0
2025-02-06 13:15:00,1008.33,1009.1,1007.51,1008.63,8929.0,1008.33,1009.1,1007.51,1008.63,8929.0
2025-02-06 13:20:00,1008.65,1008.65,1007.5,1008.23,6049.0,1008.65,1008.65,1007.5,1008.23,6049.0
2025-02-06 13:25:00,1008.11,1008.12,1006.7,1006.82,6465.0,1008.11,1008.12,1006.7,1006.82,6465.0
2025-02-06 13:30:00,1007.3,1007.85,1006.81,1007.5,9788.0,1007.3,1007.85,1006.81,1007.5,9788.0
2025-02-06 13:35:00,1007.01,1007.27,1006.16,1006.18,6296.0,1007.01,1007.27,1006.16,1006.18,6296.0
2025-02-06 13:40:00,1006.5,1008.0,1006.16,1007.75,7034.0,1006.5,1008.0,1006.16,1007.75,7034.0
2025-02-06 13:45:00,1007.52,1007.75,1006.36,1006.57,4299.0,1007.52,1007.75,1006.36,1006.57,4299.0
2025-02-06 13:50:00,1007.07,1007.71,1006.56,1007.23,6533.0,1007.07,1007.71,1006.56,1007.23,6533.0
2025-02-06 13:55:00,1007.9,1007.9,1006.6,1006.83,5923.0,1007.9,1007.9,1006.6,1006.83,5923.0
2025-02-06 14:00:00,1006.8,1007.51,1006.49,1007.16,6861.0,1006.8,1007.51,1006.49,1007.16,6861.0
2025-02-06 14:05:00,1006.71,1007.36,1006.0,1006.01,6422.0,1006.71,1007.36,1006.0,1006.01,6422.0
2025-02-06 14:10:00,1006.05,1007.63,1006.05,1007.42,6726.0,1006.05,1007.63,1006.05,1007.42,6726.0
2025-02-06 14:15:00,1007.49,1008.77,1006.67,1008.54,8098.0,1007.49,1008.77,1006.67,1008.54,8098.0
2025-02-06 14:20:00,1008.71,1009.26,1008.58,1008.93,16207.0,1008.71,1009.26,1008.58,1008.93,16207.0
2025-02-06 14:25:00,1009.19,1011.03,1009.19,1011.03,23887.0,1009.19,1011.03,1009.19,1011.03,23887.0
2025-02-06 14:30:00,1011.07,1011.07,1003.36,1004.37,41369.0,1011.07,1011.07,1003.36,1004.37,41369.0
2025-02-06 14:35:00,1004.37,1006.2,1003.36,1005.96,35874.0,1004.37,1006.2,1003.36,1005.96,35874.0
2025-02-06 14:40:00,1005.96,1005.96,1003.91,1005.63,31536.0,1005.96,1005.96,1003.91,1005.63,31536.0
2025-02-06 14:45:00,1005.01,1006.16,1005.01,1005.55,17358.0,1005.01,1006.16,1005.01,1005.55,17358.0
2025-02-06 14:50:00,1006.08,1007.14,1005.33,1006.0,10703.0,1006.08,1007.14,1005.33,1006.0,10703.0
2025-02-06 14:55:00,1005.51,1006.5,1004.52,1005.45,8116.0,1005.51,1006.5,1004.52,1005.45,8116.0
2025-02-06 15:00:00,1005.68,1005.92,1004.3,1005.25,10015.0,1005.68,1005.92,1004.3,1005.25,10015.0
2025-02-06 15:05:00,1005.25,1005.73,1004.58,1005.68,9891.0,1005.25,1005.73,1004.58,1005.68,9891.0
2025-02-06 15:10:00,1005.69,1006.5,1005.11,1006.5,13277.0,1005.69,1006.5,1005.11,1006.5,13277.0
2025-02-06 15:15:00,1006.12,1007.9,1005.6,1007.65,28478.0,1006.12,1007.9,1005.6,1007.65,28478.0
2025-02-06 15:20:00,1007.41,1008.93,1007.41,1008.87,11269.0,1007.41,1008.93,1007.41,1008.87,11269.0
2025-02-06 15:25:00,1009.21,1010.2,1009.06,1010.2,20641.0,1009.21,1010.2,1009.06,1010.2,20641.0
2025-02-06 15:30:00,1010.23,1011.72,1009.99,1011.31,29536.0,1010.23,1011.72,1009.99,1011.31,29536.0
2025-02-06 15:35:00,1011.35,1011.88,1010.52,1010.59,28647.0,1011.35,1011.88,1010.52,1010.59,28647.0
2025-02-06 15:40:00,1010.99,1012.0,1010.53,1012.0,16191.0,1010.99,1012.0,1010.53,1012.0,16191.0
2025-02-06 15:45:00,1012.0,1012.7,1011.48,1012.44,32113.0,1012.0,1012.7,1011.48,1012.44,32113.0
2025-02-06 15:50:00,1012.66,1014.3,1012.53,1013.78,59316.0,1012.66,1014.3,1012.53,1013.78,59316.0
2025-02-06 15:55:00,1013.95,1016.35,1013.95,1015.64,109252.0,1013.95,1016.35,1013.95,1015.64,109252.0
2025-02-07 09:30:00,1017.0,1023.34,1016.5,1018.24,124467.0,1017.0,1023.34,1016.5,1018.24,124467.0
2025-02-07 09:35:00,1018.15,1018.98,1015.46,1016.15,37596.0,1018.15,1018.98,1015.46,1016.15,37596.0
2025-02-07 09:40:00,1016.79,1018.96,1014.75,1017.33,39270.0,1016.79,1018.96,1014.75,1017.33,39270.0
2025-02-07 09:45:00,1017.9,1020.19,1016.55,1019.29,41491.0,1017.9,1020.19,1016.55,1019.29,41491.0
2025-02-07 09:50:00,1019.13,1019.45,1017.16,1018.52,19098.0,1019.13,1019.45,1017.16,1018.52,19098.0
2025-02-07 09:55:00,1017.85,1018.36,1015.15,1017.26,23570.0,1017.85,1018.36,1015.15,1017.26,23570.0
2025-02-07 10:00:00,1016.84,1017.2,1011.05,1012.85,33632.0,1016.84,1017.2,1011.05,1012.85,33632.0
2025-02-07 10:05:00,1013.24,1016.32,1012.68,1014.86,36461.0,1013.24,1016.32,1012.68,1014.86,36461.0
2025-02-07 10:10:00,1014.89,1015.37,1010.59,1012.58,31334.0,1014.89,1015.37,1010.59,1012.58,31334.0
2025-02-07 10:15:00,1012.18,1014.19,1011.4,1012.97,35944.0,1012.18,1014.19,1011.4,1012.97,35944.0
2025-02-07 10:20:00,1013.54,1014.8,1011.45,1014.17,22123.0,1013.54,1014.8,1011.45,1014.17,22123.0
2025-02-07 10:25:00,1014.02,1014.27,1012.0,1012.0,25295.0,1014.02,1014.27,1012.0,1012.0,25295.0
2025-02-07 10:30:00,1012.0,1013.4,1011.27,1012.86,21017.0,1012.0,1013.4,1011.27,1012.86,21017.0
2025-02-07 10:35:00,1013.51,1015.04,1012.03,1012.23,30514.0,1013.51,1015.04,1012.03,1012.23,30514.0
2025-02-07 10:40:00,1012.75,1014.1,1011.48,1012.98,21621.0,1012.75,1014.1,1011.48,1012.98,21621.0
2025-02-07 10:45:00,1012.53,1015.48,1012.07,1015.28,25422.0,1012.53,1015.48,1012.07,1015.28,25422.0
2025-02-07 10:50:00,1015.26,1016.6,1005.67,1007.91,48422.0,1015.26,1016.6,1005.67,1007.91,48422.0
2025-02-07 10:55:00,1007.33,1012.68,1007.33,1011.84,25705.0,1007.33,1012.68,1007.33,1011.84,25705.0
2025-02-07 11:00:00,1012.57,1012.57,1010.0,1010.38,10711.0,1012.57,1012.57,1010.0,1010.38,10711.0
2025-02-07 11:05:00,1010.0,1013.53,1008.92,1012.21,19679.0,1010.0,1013.53,1008.92,1012.21,19679.0
2025-02-07 11:10:00,1012.55,1014.1,1010.9,1012.16,19038.0,1012.55,1014.1,1010.9,1012.16,19038.0
2025-02-07 11:15:00,1012.7,1016.48,1012.01,1015.33,29989.0,1012.7,1016.48,1012.01,1015.33,29989.0
2025-02-07 11:20:00,1015.33,1016.73,1015.06,1016.62,12781.0,1015.33,1016.73,1015.06,1016.62,12781.0
2025-02-07 11:25:00,1016.57,1017.0,1013.5,1013.51,17332.0,1016.57,1017.0,1013.5,1013.51,17332.0
2025-02-07 11:30:00,1014.52,1017.3,1014.52,1016.59,20271.0,1014.52,1017.3,1014.52,1016.59,20271.0
2025-02-07 11:35:00,1015.94,1016.26,1014.63,1015.83,10360.0,1015.94,1016.26,1014.63,1015.83,10360.0
2025-02-07 11:40:00,1016.49,1018.0,1016.05,1017.23,20228.0,1016.49,1018.0,1016.05,1017.23,20228.0
2025-02-07 11:45:00,1017.29,1019.14,1016.97,1017.31,24235.0,1017.29,1019.14,1016.97,1017.31,24235.0
2025-02-07 11:50:00,1017.7,1017.96,1015.0,1015.35,33915.0,1017.7,1017.96,1015.0,1015.35,33915.0
2025-02-07 11:55:00,1015.91,1018.59,1015.91,1017.08,30024.0,1015.91,1018.59,1015.91,1017.08,30024.0
2025-02-07 12:00:00,1016.36,1016.53,1015.07,1016.24,15453.0,1016.36,1016.53,1015.07,1016.24,15453.0
2025-02-07 12:05:00,1015.24,1018.53,1014.26,1017.39,25176.0,1015.24,1018.53,1014.26,1017.39,25176.0
2025-02-07 12:10:00,1017.99,1018.4,1016.8,1018.4,15333.0,1017.99,1018.4,1016.8,1018.4,15333.0
2025-02-07 12:15:00,1018.03,1018.9,1013.63,1015.05,32334.0,1018.03,1018.9,1013.63,1015.05,32334.0
2025-02-07 12:20:00,1014.83,1017.69,1014.54,1017.36,27323.0,1014.83,1017.69,1014.54,1017.36,27323.0
2025-02-07 12:25:00,1016.79,1018.49,1016.0,1018.36,31757.0,1016.79,1018.49,1016.0,1018.36,31757.0
2025-02-07 12:30:00,1018.0,1019.55,1017.93,1018.78,40584.0,1018.0,1019.55,1017.93,1018.78,40584.0
2025-02-07 12:35:00,1018.78,1021.0,1018.78,1019.54,59642.0,1018.78,1021.0,1018.78,1019.54,59642.0
2025-02-07 12:40:00,1019.44,1020.08,1018.22,1018.75,16176.0,1019.44,1020.08,1018.22,1018.75,16176.0
2025-02-07 12:45:00,1018.52,1019.59,1018.0,1018.0,6108.0,1018.52,1019.59,1018.0,1018.0,6108.0
2025-02-07 12:50:00,1019.0,1020.99,1017.86,1020.17,17067.0,1019.0,1020.99,1017.86,1020.17,17067.0
2025-02-07 12:55:00,1020.47,1022.4,1019.87,1021.0,32958.0,1020.47,1022.4,1019.87,1021.0,32958.0
2025-02-07 13:00:00,1021.81,1022.71,1020.58,1022.71,12879.0,1021.81,1022.71,1020.58,1022.71,12879.0
2025-02-07 13:05:00,1022.34,1025.1,1022.23,1024.18,43614.0,1022.34,1025.1,1022.23,1024.18,43614.0
2025-02-07 13:10:00,1024.19,1025.0,1023.62,1025.0,12779.0,1024.19,1025.0,1023.62,1025.0,12779.0
2025-02-07 13:15:00,1025.0,1025.51,1024.14,1024.41,18251.0,1025.0,1025.51,1024.14,1024.41,18251.0
2025-02-07 13:20:00,1024.6,1024.67,1023.3,1023.47,17930.0,1024.6,1024.67,1023.3,1023.47,17930.0
2025-02-07 13:25:00,1023.99,1025.5,1023.56,1025.4,15766.0,1023.99,1025.5,1023.56,1025.4,15766.0
2025-02-07 13:30:00,1025.17,1026.2,1025.06,1026.2,15314.0,1025.17,1026.2,1025.06,1026.2,15314.0
2025-02-07 13:35:00,1025.69,1027.76,1025.68,1026.57,13949.0,1025.69,1027.76,1025.68,1026.57,13949.0
2025-02-07 13:40:00,1026.81,1026.98,1023.86,1024.32,13043.0,1026.81,1026.98,1023.86,1024.32,13043.0
2025-02-07 13:45:00,1023.86,1024.58,1023.21,1023.91,14309.0,1023.86,1024.58,1023.21,1023.91,14309.0
2025-02-07 13:50:00,1024.58,1024.6,1022.21,1022.82,15663.0,1024.58,1024.6,1022.21,1022.82,15663.0
2025-02-07 13:55:00,1022.87,1023.02,1021.42,1021.42,14551.0,1022.87,1023.02,1021.42,1021.42,14551.0
2025-02-07 14:00:00,1021.65,1021.97,1020.52,1020.98,11003.0,1021.65,1021.97,1020.52,1020.98,11003.0
2025-02-07 14:05:00,1020.98,1021.04,1018.72,1019.35,10462.0,1020.98,1021.04,1018.72,1019.35,10462.0
2025-02-07 14:10:00,1019.37,1019.66,1017.79,1018.68,18787.0,1019.37,1019.66,1017.79,1018.68,18787.0
2025-02-07 14:15:00,1018.8,1019.03,1018.1,1018.1,7110.0,1018.8,1019.03,1018.1,1018.1,7110.0
2025-02-07 14:20:00,1018.45,1018.98,1017.06,1018.83,20891.0,1018.45,1018.98,1017.06,1018.83,20891.0
2025-02-07 14:25:00,1019.01,1019.57,1018.31,1018.31,6672.0,1019.01,1019.57,1018.31,1018.31,6672.0
2025-02-07 14:30:00,1018.52,1018.53,1017.21,1017.53,12858.0,1018.52,1018.53,1017.21,1017.53,12858.0
2025-02-07 14:35:00,1017.24,1017.3,1016.23,1017.03,14148.0,1017.24,1017.3,1016.23,1017.03,14148.0
2025-02-07 14:40:00,1017.32,1017.9,1016.67,1017.0,8322.0,1017.32,1017.9,1016.67,1017.0,8322.0
2025-02-07 14:45:00,1017.15,1018.0,1016.59,1017.73,6648.0,1017.15,1018.0,1016.59,1017.73,6648.0
2025-02-07 14:50:00,1017.73,1018.54,1017.22,1018.0,12685.0,1017.73,1018.54,1017.22,1018.0,12685.0
2025-02-07 14:55:00,1018.23,1019.24,1018.23,1018.68,6382.0,1018.23,1019.24,1018.23,1018.68,6382.0
2025-02-07 15:00:00,1018.46,1018.51,1015.8,1016.37,11734.0,1018.46,1018.51,1015.8,1016.37,11734.0
2025-02-07 15:05:00,1016.71,1016.72,1015.75,1015.83,9011.0,1016.71,1016.72,1015.75,1015.83,9011.0
2025-02-07 15:10:00,1015.64,1016.07,1014.0,1014.0,19442.0,1015.64,1016.07,1014.0,1014.0,19442.0
2025-02-07 15:15:00,1013.78,1014.37,1012.62,1013.79,10759.0,1013.78,1014.37,1012.62,1013.79,10759.0
2025-02-07 15:20:00,1013.68,1014.26,1013.38,1014.26,8937.0,1013.68,1014.26,1013.38,1014.26,8937.0
2025-02-07 15:25:00,1014.73,1015.08,1013.91,1014.98,8990.0,1014.73,1015.08,1013.91,1014.98,8990.0
2025-02-07 15:30:00,1014.95,1016.57,1014.85,1016.57,16077.0,1014.95,1016.57,1014.85,1016.57,16077.0
2025-02-07 15:35:00,1016.64,1016.74,1015.0,1015.16,11480.0,1016.64,1016.74,1015.0,1015.16,11480.0
2025-02-07 15:40:00,1015.16,1016.35,1015.05,1015.5,15688.0,1015.16,1016.35,1015.05,1015.5,15688.0
2025-02-07 15:45:00,1015.5,1015.66,1013.65,1014.55,14132.0,1015.5,1015.66,1013.65,1014.55,14132.0
2025-02-07 15:50:00,1014.56,1016.65,1014.21,1014.31,38405.0,1014.56,1016.65,1014.21,1014.31,38405.0
2025-02-07 15:55:00,1014.1,1014.68,1013.41,1013.84,42060.0,1014.1,1014.68,1013.41,1013.84,42060.0
2025-02-10 09:30:00,1023.05,1026.89,1020.1,1021.73,100058.0,1023.05,1026.89,1020.1,1021.73,100058.0
2025-02-10 09:35:00,1021.69,1022.73,1019.43,1020.82,45765.0,1021.69,1022.73,1019.43,1020.82,45765.0
2025-02-10 09:40:00,1020.89,1023.5,1019.77,1021.82,66905.0,1020.89,1023.5,1019.77,1021.82,66905.0
2025-02-10 09:45:00,1021.57,1022.54,1015.88,1018.06,65654.0,1021.57,1022.54,1015.88,1018.06,65654.0
2025-02-10 09:50:00,1018.06,1019.5,1016.3,1017.55,40037.0,1018.06,1019.5,1016.3,1017.55,40037.0
2025-02-10 09:55:00,1017.56,1020.44,1016.91,1019.33,35473.0,1017.56,1020.44,1016.91,1019.33,35473.0
2025-02-10 10:00:00,1019.24,1022.97,1018.47,1020.9,46278.0,1019.24,1022.97,1018.47,1020.9,46278.0
2025-02-10 10:05:00,1021.52,1023.7,1021.52,1022.12,31343.0,1021.52,1023.7,1021.52,1022.12,31343.0
2025-02-10 10:10:00,1022.37,1025.4,1021.78,1024.4,36856.0,1022.37,1025.4,1021.78,1024.4,36856.0
2025-02-10 10:15:00,1024.38,1027.4,1024.33,1025.58,40444.0,1024.38,1027.4,1024.33,1025.58,40444.0
2025-02-10 10:20:00,1025.58,1027.0,1023.85,1023.85,32379.0,1025.58,1027.0,1023.85,1023.85,32379.0
2025-02-10 10:25:00,1024.13,1027.55,1022.98,1025.88,30574.0,1024.13,1027.55,1022.98,1025.88,30574.0
2025-02-10 10:30:00,1026.25,1027.0,1025.18,1026.58,31651.0,1026.25,1027.0,1025.18,1026.58,31651.0
2025-02-10 10:35:00,1025.61,1029.23,1025.25,1028.81,46900.0,1025.61,1029.23,1025.25,1028.81,46900.0
2025-02-10 10:40:00,1028.95,1029.77,1027.09,1027.33,35356.0,1028.95,1029.77,1027.09,1027.33,35356.0
2025-02-10 10:45:00,1027.96,1030.73,1027.35,1029.08,50139.0,1027.96,1030.73,1027.35,1029.08,50139.0
2025-02-10 10:50:00,1029.07,1029.63,1027.5,1027.92,23416.0,1029.07,1029.63,1027.5,1027.92,23416.0
2025-02-10 10:55:00,1028.49,1031.35,1027.6,1030.78,31786.0,1028.49,1031.35,1027.6,1030.78,31786.0
2025-02-10 11:00:00,1031.13,1032.85,1030.0,1031.16,36114.0,1031.13,1032.85,1030.0,1031.16,36114.0
2025-02-10 11:05:00,1030.2,1030.24,1028.69,1029.69,22930.0,1030.2,1030.24,1028.69,1029.69,22930.0
2025-02-10 11:10:00,1029.73,1030.75,1029.2,1029.66,19372.0,1029.73,1030.75,1029.2,1029.66,19372.0
2025-02-10 11:15:00,1029.66,1030.44,1028.01,1029.25,18712.0,1029.66,1030.44,1028.01,1029.25,18712.0
2025-02-10 11:20:00,1028.69,1030.23,1028.53,1029.73,23699.0,1028.69,1030.23,1028.53,1029.73,23699.0
2025-02-10 11:25:00,1029.56,1030.0,1027.82,1028.17,13023.0,1029.56,1030.0,1027.82,1028.17,13023.0
2025-02-10 11:30:00,1028.15,1028.4,1026.22,1027.44,25540.0,1028.15,1028.4,1026.22,1027.44,25540.0
2025-02-10 11:35:00,1027.13,1029.28,1027.13,1027.92,14658.0,1027.13,1029.28,1027.13,1027.92,14658.0
2025-02-10 11:40:00,1027.72,1028.42,1027.21,1027.79,21243.0,1027.72,1028.42,1027.21,1027.79,21243.0
2025-02-10 11:45:00,1028.31,1029.05,1027.61,1028.14,18205.0,1028.31,1029.05,1027.61,1028.14,18205.0
2025-02-10 11:50:00,1028.03,1029.37,1027.54,1028.69,22816.0,1028.03,1029.37,1027.54,1028.69,22816.0
2025-02-10 11:55:00,1028.6,1031.19,1028.0,1030.01,25980.0,1028.6,1031.19,1028.0,1030.01,25980.0
2025-02-10 12:00:00,1029.71,1030.46,1028.18,1029.26,19252.0,1029.71,1030.46,1028.18,1029.26,19252.0
2025-02-10 12:05:00,1029.09,1030.4,1028.35,1028.37,29332.0,1029.09,1030.4,1028.35,1028.37,29332.0
2025-02-10 12:10:00,1028.9,1029.27,1026.45,1028.86,40453.0,1028.9,1029.27,1026.45,1028.86,40453.0
2025-02-10 12:15:00,1028.86,1029.27,1025.46,1026.22,25774.0,1028.86,1029.27,1025.46,1026.22,25774.0
2025-02-10 12:20:00,1025.63,1026.21,1025.0,1025.66,25757.0,1025.63,1026.21,1025.0,1025.66,25757.0
2025-02-10 12:25:00,1025.52,1025.93,1024.56,1025.21,15636.0,1025.52,1025.93,1024.56,1025.21,15636.0
2025-02-10 12:30:00,1025.25,1025.69,1025.01,1025.23,16815.0,1025.25,1025.69,1025.01,1025.23,16815.0
2025-02-10 12:35:00,1025.16,1025.43,1024.07,1025.3,11367.0,1025.16,1025.43,1024.07,1025.3,11367.0
2025-02-10 12:40:00,1025.16,1025.6,1024.53,1024.7,7950.0,1025.16,1025.6,1024.53,1024.7,7950.0
2025-02-10 12:45:00,1024.75,1024.94,1023.56,1024.24,13446.0,1024.75,1024.94,1023.56,1024.24,13446.0
2025-02-10 12:50:00,1024.24,1025.01,1023.71,1024.0,10554.0,1024.24,1025.01,1023.71,1024.0,10554.0
2025-02-10 12:55:00,1024.23,1025.6,1024.0,1025.16,9410.0,1024.23,1025.6,1024.0,1025.16,9410.0
2025-02-10 13:00:00,1025.57,1026.56,1024.33,1025.45,8984.0,1025.57,1026.56,1024.33,1025.45,8984.0
2025-02-10 13:05:00,1025.84,1026.33,1025.08,1025.53,3724.0,1025.84,1026.33,1025.08,1025.53,3724.0
2025-02-10 13:10:00,1025.53,1025.53,1024.51,1024.99,5004.0,1025.53,1025.53,1024.51,1024.99,5004.0
2025-02-10 13:15:00,1025.24,1025.66,1024.15,1024.52,5661.0,1025.24,1025.66,1024.15,1024.52,5661.0
2025-02-10 13:20:00,1024.56,1025.05,1024.0,1025.05,5332.0,1024.56,1025.05,1024.0,1025.05,5332.0
2025-02-10 13:25:00,1024.94,1026.02,1024.16,1025.99,9464.0,1024.94,1026.02,1024.16,1025.99,9464.0
2025-02-10 13:30:00,1026.01,1026.19,1025.27,1025.66,6406.0,1026.01,1026.19,1025.27,1025.66,6406.0
2025-02-10 13:35:00,1025.86,1026.22,1025.62,1025.94,11204.0,1025.86,1026.22,1025.62,1025.94,11204.0
2025-02-10 13:40:00,1025.97,1026.5,1025.65,1026.08,7386.0,1025.97,1026.5,1025.65,1026.08,7386.0
2025-02-10 13:45:00,1026.08,1026.28,1025.74,1025.98,7780.0,1026.08,1026.28,1025.74,1025.98,7780.0
2025-02-10 13:50:00,1026.19,1027.54,1026.08,1027.0,21968.0,1026.19,1027.54,1026.08,1027.0,21968.0
2025-02-10 13:55:00,1026.33,1027.46,1026.33,1026.88,22279.0,1026.33,1027.46,1026.33,1026.88,22279.0
2025-02-10 14:00:00,1027.39,1027.5,1025.27,1026.54,24951.0,1027.39,1027.5,1025.27,1026.54,24951.0
2025-02-10 14:05:00,1026.54,1027.25,1026.2,1026.81,12960.0,1026.54,1027.25,1026.2,1026.81,12960.0
2025-02-10 14:10:00,1027.1,1028.49,1026.8,1027.71,20973.0,1027.1,1028.49,1026.8,1027.71,20973.0
2025-02-10 14:15:00,1027.59,1028.37,1026.88,1027.42,28126.0,1027.59,1028.37,1026.88,1027.42,28126.0
2025-02-10 14:20:00,1027.12,1029.5,1027.12,1028.31,26190.0,1027.12,1029.5,1027.12,1028.31,26190.0
2025-02-10 14:25:00,1027.88,1028.78,1027.5,1028.78,14435.0,1027.88,1028.78,1027.5,1028.78,14435.0
2025-02-10 14:30:00,1028.38,1028.5,1027.25,1028.07,13393.0,1028.38,1028.5,1027.25,1028.07,13393.0
2025-02-10 14:35:00,1028.01,1028.5,1028.0,1028.01,15331.0,1028.01,1028.5,1028.0,1028.01,15331.0
2025-02-10 14:40:00,1027.88,1028.82,1027.78,1028.62,11217.0,1027.88,1028.82,1027.78,1028.62,11217.0
2025-02-10 14:45:00,1028.5,1028.5,1027.37,1028.29,4172.0,1028.5,1028.5,1027.37,1028.29,4172.0
2025-02-10 14:50:00,1028.31,1029.0,1027.41,1029.0,9976.0,1028.31,1029.0,1027.41,1029.0,9976.0
2025-02-10 14:55:00,1028.26,1029.79,1028.26,1029.0,10102.0,1028.26,1029.79,1028.26,1029.0,10102.0
2025-02-10 15:00:00,1028.65,1029.47,1028.25,1028.75,10502.0,1028.65,1029.47,1028.25,1028.75,10502.0
2025-02-10 15:05:00,1028.84,1029.16,1028.26,1029.02,13392.0,1028.84,1029.16,1028.26,1029.02,13392.0
2025-02-10 15:10:00,1028.9,1029.57,1028.5,1029.32,15532.0,1028.9,1029.57,1028.5,1029.32,15532.0
2025-02-10 15:15:00,1029.36,1030.69,1029.32,1030.69,14562.0,1029.36,1030.69,1029.32,1030.69,14562.0
2025-02-10 15:20:00,1030.68,1030.69,1029.1,1029.68,17292.0,1030.68,1030.69,1029.1,1029.68,17292.0
2025-02-10 15:25:00,1029.68,1030.19,1029.16,1029.72,15516.0,1029.68,1030.19,1029.16,1029.72,15516.0
2025-02-10 15:30:00,1029.66,1030.13,1029.12,1029.57,10534.0,1029.66,1030.13,1029.12,1029.57,10534.0
2025-02-10 15:35:00,1028.73,1029.73,1028.32,1028.37,13269.0,1028.73,1029.73,1028.32,1028.37,13269.0
2025-02-10 15:40:00,1028.63,1029.32,1028.3,1029.27,7232.0,1028.63,1029.32,1028.3,1029.27,7232.0
2025-02-10 15:45:00,1029.14,1029.18,1028.25,1028.5,15307.0,1029.14,1029.18,1028.25,1028.5,15307.0
2025-02-10 15:50:00,1028.69,1029.13,1026.79,1027.25,27509.0,1028.69,1029.13,1026.79,1027.25,27509.0
2025-02-10 15:55:00,1026.98,1028.07,1026.76,1027.59,31622.0,1026.98,1028.07,1026.76,1027.59,31622.0
2025-02-11 09:30:00,1020.79,1022.69,1018.0,1018.97,107472.0,1020.79,1022.69,1018.0,1018.97,107472.0
2025-02-11 09:35:00,1019.45,1019.97,1016.52,1018.91,54504.0,1019.45,1019.97,1016.52,1018.91,54504.0
2025-02-11 09:40:00,1018.91,1020.96,1017.25,1020.61,55384.0,1018.91,1020.96,1017.25,1020.61,55384.0
2025-02-11 09:45:00,1020.57,1020.93,1016.19,1016.86,38600.0,1020.57,1020.93,1016.19,1016.86,38600.0
2025-02-11 09:50:00,1016.85,1017.34,1012.46,1015.48,51985.0,1016.85,1017.34,1012.46,1015.48,51985.0
2025-02-11 09:55:00,1015.5,1015.71,1013.48,1014.81,43696.0,1015.5,1015.71,1013.48,1014.81,43696.0
2025-02-11 10:00:00,1014.83,1016.95,1013.48,1014.63,50585.0,1014.83,1016.95,1013.48,1014.63,50585.0
2025-02-11 10:05:00,1014.55,1015.69,1014.1,1014.58,25194.0,1014.55,1015.69,1014.1,1014.58,25194.0
2025-02-11 10:10:00,1014.29,1018.0,1013.79,1017.69,39091.0,1014.29,1018.0,1013.79,1017.69,39091.0
2025-02-11 10:15:00,1017.75,1017.75,1016.09,1016.66,32193.0,1017.75,1017.75,1016.09,1016.66,32193.0
2025-02-11 10:20:00,1016.38,1016.42,1014.53,1015.32,19529.0,1016.38,1016.42,1014.53,1015.32,19529.0
2025-02-11 10:25:00,1015.77,1016.66,1014.74,1014.76,17721.0,1015.77,1016.66,1014.74,1014.76,17721.0
2025-02-11 10:30:00,1015.37,1015.81,1014.36,1015.05,10284.0,1015.37,1015.81,1014.36,1015.05,10284.0
2025-02-11 10:35:00,1015.42,1015.42,1012.7,1012.75,23850.0,1015.42,1015.42,1012.7,1012.75,23850.0
2025-02-11 10:40:00,1013.16,1013.77,1012.85,1013.33,12860.0,1013.16,1013.77,1012.85,1013.33,12860.0
2025-02-11 10:45:00,1013.2,1013.53,1011.33,1012.1,30290.0,1013.2,1013.53,1011.33,1012.1,30290.0
2025-02-11 10:50:00,1012.06,1014.3,1011.48,1012.95,30128.0,1012.06,1014.3,1011.48,1012.95,30128.0
2025-02-11 10:55:00,1012.93,1012.94,1011.0,1011.52,15496.0,1012.93,1012.94,1011.0,1011.52,15496.0
2025-02-11 11:00:00,1012.03,1012.03,1009.8,1010.27,22763.0,1012.03,1012.03,1009.8,1010.27,22763.0
2025-02-11 11:05:00,1010.47,1011.16,1008.82,1008.99,7855.0,1010.47,1011.16,1008.82,1008.99,7855.0
2025-02-11 11:10:00,1009.31,1010.44,1009.01,1010.25,19222.0,1009.31,1010.44,1009.01,1010.25,19222.0
2025-02-11 11:15:00,1010.27,1011.0,1009.5,1010.64,27464.0,1010.27,1011.0,1009.5,1010.64,27464.0
2025-02-11 11:20:00,1010.64,1011.6,1009.83,1010.3,30868.0,1010.64,1011.6,1009.83,1010.3,30868.0
2025-02-11 11:25:00,1010.54,1010.67,1008.21,1008.81,14295.0,1010.54,1010.67,1008.21,1008.81,14295.0
2025-02-11 11:30:00,1008.81,1009.82,1008.06,1009.34,19591.0,1008.81,1009.82,1008.06,1009.34,19591.0
2025-02-11 11:35:00,1009.09,1010.07,1008.56,1008.56,17645.0,1009.09,1010.07,1008.56,1008.56,17645.0
2025-02-11 11:40:00,1008.76,1009.18,1008.31,1008.68,9294.0,1008.76,1009.18,1008.31,1008.68,9294.0
2025-02-11 11:45:00,1008.68,1008.96,1007.3,1007.63,16319.0,1008.68,1008.96,1007.3,1007.63,16319.0
2025-02-11 11:50:00,1007.75,1007.75,1004.71,1005.04,25359.0,1007.75,1007.75,1004.71,1005.04,25359.0
2025-02-11 11:55:00,1004.75,1007.5,1004.75,1007.3,24500.0,1004.75,1007.5,1004.75,1007.3,24500.0
2025-02-11 12:00:00,1007.01,1007.15,1005.02,1005.27,25363.0,1007.01,1007.15,1005.02,1005.27,25363.0
2025-02-11 12:05:00,1005.27,1005.27,1003.01,1005.01,39646.0,1005.27,1005.27,1003.01,1005.01,39646.0
2025-02-11 12:10:00,1005.28,1005.28,1003.0,1003.68,23912.0,1005.28,1005.28,1003.0,1003.68,23912.0
2025-02-11 12:15:00,1004.08,1006.2,1002.95,1005.68,28187.0,1004.08,1006.2,1002.95,1005.68,28187.0
2025-02-11 12:20:00,1005.69,1007.41,1005.23,1007.12,22197.0,1005.69,1007.41,1005.23,1007.12,22197.0
2025-02-11 12:25:00,1007.3,1008.4,1006.83,1007.28,14816.0,1007.3,1008.4,1006.83,1007.28,14816.0
2025-02-11 12:30:00,1007.16,1008.3,1007.16,1007.74,15757.0,1007.16,1008.3,1007.16,1007.74,15757.0
2025-02-11 12:35:00,1007.54,1009.49,1007.49,1009.1,10065.0,1007.54,1009.49,1007.49,1009.1,10065.0
2025-02-11 12:40:00,1009.39,1010.43,1009.11,1009.13,23687.0,1009.39,1010.43,1009.11,1009.13,23687.0
2025-02-11 12:45:00,1009.93,1009.93,1008.15,1009.15,7193.0,1009.93,1009.93,1008.15,1009.15,7193.0
2025-02-11 12:50:00,1009.23,1009.43,1008.34,1008.68,8468.0,1009.23,1009.43,1008.34,1008.68,8468.0
2025-02-11 12:55:00,1008.67,1008.67,1007.55,1008.2,6334.0,1008.67,1008.67,1007.55,1008.2,6334.0
2025-02-11 13:00:00,1008.33,1008.78,1007.59,1007.9,10735.0,1008.33,1008.78,1007.59,1007.9,10735.0
2025-02-11 13:05:00,1008.23,1009.55,1007.55,1009.55,9669.0,1008.23,1009.55,1007.55,1009.55,9669.0
2025-02-11 13:10:00,1009.39,1009.98,1008.51,1008.58,6395.0,1009.39,1009.98,1008.51,1008.58,6395.0
2025-02-11 13:15:00,1008.8,1008.87,1008.2,1008.6,8641.0,1008.8,1008.87,1008.2,1008.6,8641.0
2025-02-11 13:20:00,1008.8,1009.6,1008.59,1008.88,9309.0,1008.8,1009.6,1008.59,1008.88,9309.0
2025-02-11 13:25:00,1009.01,1009.28,1008.86,1009.12,8948.0,1009.01,1009.28,1008.86,1009.12,8948.0
2025-02-11 13:30:00,1009.14,1010.75,1008.8,1010.5,28372.0,1009.14,1010.75,1008.8,1010.5,28372.0
2025-02-11 13:35:00,1010.75,1012.33,1010.56,1011.75,19942.0,1010.75,1012.33,1010.56,1011.75,19942.0
2025-02-11 13:40:00,1011.79,1012.31,1010.56,1011.15,8503.0,1011.79,1012.31,1010.56,1011.15,8503.0
2025-02-11 13:45:00,1010.58,1011.16,1009.69,1009.86,14787.0,1010.58,1011.16,1009.69,1009.86,14787.0
2025-02-11 13:50:00,1009.69,1009.88,1009.13,1009.88,3753.0,1009.69,1009.88,1009.13,1009.88,3753.0
2025-02-11 13:55:00,1009.71,1010.38,1009.48,1010.2,6234.0,1009.71,1010.38,1009.48,1010.2,6234.0
2025-02-11 14:00:00,1010.36,1010.91,1010.13,1010.56,4719.0,1010.36,1010.91,1010.13,1010.56,4719.0
2025-02-11 14:05:00,1010.56,1010.8,1009.57,1009.9,7864.0,1010.56,1010.8,1009.57,1009.9,7864.0
2025-02-11 14:10:00,1009.9,1010.23,1008.57,1008.65,6047.0,1009.9,1010.23,1008.57,1008.65,6047.0
2025-02-11 14:15:00,1008.79,1009.2,1008.52,1008.71,8346.0,1008.79,1009.2,1008.52,1008.71,8346.0
2025-02-11 14:20:00,1008.98,1009.15,1008.25,1008.78,6649.0,1008.98,1009.15,1008.25,1008.78,6649.0
2025-02-11 14:25:00,1008.77,1009.07,1008.29,1008.84,5250.0,1008.77,1009.07,1008.29,1008.84,5250.0
2025-02-11 14:30:00,1009.15,1009.52,1008.71,1009.31,9171.0,1009.15,1009.52,1008.71,1009.31,9171.0
2025-02-11 14:35:00,1009.48,1010.0,1009.4,1009.98,12209.0,1009.48,1010.0,1009.4,1009.98,12209.0
2025-02-11 14:40:00,1010.0,1012.28,1009.96,1011.43,11964.0,1010.0,1012.28,1009.96,1011.43,11964.0
2025-02-11 14:45:00,1011.56,1011.99,1010.52,1011.25,17256.0,1011.56,1011.99,1010.52,1011.25,17256.0
2025-02-11 14:50:00,1011.25,1011.89,1011.0,1011.89,4598.0,1011.25,1011.89,1011.0,1011.89,4598.0
2025-02-11 14:55:00,1011.84,1012.4,1011.06,1011.06,12445.0,1011.84,1012.4,1011.06,1011.06,12445.0
2025-02-11 15:00:00,1011.23,1011.98,1010.6,1010.6,9344.0,1011.23,1011.98,1010.6,1010.6,9344.0
2025-02-11 15:05:00,1011.37,1011.41,1010.9,1010.9,11387.0,1011.37,1011.41,1010.9,1010.9,11387.0
2025-02-11 15:10:00,1011.0,1011.4,1010.52,1011.04,6868.0,1011.0,1011.4,1010.52,1011.04,6868.0
2025-02-11 15:15:00,1010.75,1011.15,1010.25,1010.92,2931.0,1010.75,1011.15,1010.25,1010.92,2931.0
2025-02-11 15:20:00,1010.88,1011.0,1010.16,1010.38,4439.0,1010.88,1011.0,1010.16,1010.38,4439.0
2025-02-11 15:25:00,1010.35,1010.55,1009.32,1009.8,10217.0,1010.35,1010.55,1009.32,1009.8,10217.0
2025-02-11 15:30:00,1009.79,1010.22,1009.44,1009.86,10838.0,1009.79,1010.22,1009.44,1009.86,10838.0
2025-02-11 15:35:00,1009.64,1010.07,1009.0,1009.33,5542.0,1009.64,1010.07,1009.0,1009.33,5542.0
2025-02-11 15:40:00,1009.12,1009.52,1008.85,1009.0,12653.0,1009.12,1009.52,1008.85,1009.0,12653.0
2025-02-11 15:45:00,1009.0,1009.49,1008.76,1008.94,14329.0,1009.0,1009.49,1008.76,1008.94,14329.0
2025-02-11 15:50:00,1009.08,1010.06,1008.5,1009.0,34815.0,1009.08,1010.06,1008.5,1009.0,34815.0
2025-02-11 15:55:00,1008.81,1009.19,1007.0,1007.69,66532.0,1008.81,1009.19,1007.0,1007.69,66532.0
2025-02-12 09:30:00,1005.51,1005.7,998.34,999.02,87012.0,1005.51,1005.7,998.34,999.02,87012.0
2025-02-12 09:35:00,1000.51,1003.52,999.24,1000.61,30043.0,1000.51,1003.52,999.24,1000.61,30043.0
2025-02-12 09:40:00,1000.73,1005.29,1000.1,1005.1,28061.0,1000.73,1005.29,1000.1,1005.1,28061.0
2025-02-12 09:45:00,1005.3,1007.61,1004.7,1007.3,33047.0,1005.3,1007.61,1004.7,1007.3,33047.0
2025-02-12 09:50:00,1007.29,1011.53,1006.78,1009.43,51346.0,1007.29,1011.53,1006.78,1009.43,51346.0
2025-02-12 09:55:00,1009.5,1009.88,1005.82,1005.82,27319.0,1009.5,1009.88,1005.82,1005.82,27319.0
2025-02-12 10:00:00,1005.82,1006.69,1004.62,1006.01,35337.0,1005.82,1006.69,1004.62,1006.01,35337.0
2025-02-12 10:05:00,1005.85,1006.08,1003.0,1003.72,32483.0,1005.85,1006.08,1003.0,1003.72,32483.0
2025-02-12 10:10:00,1003.83,1004.14,1002.19,1002.6,33260.0,1003.83,1004.14,1002.19,1002.6,33260.0
2025-02-12 10:15:00,1002.76,1006.95,1002.4,1006.17,60385.0,1002.76,1006.95,1002.4,1006.17,60385.0
2025-02-12 10:20:00,1006.35,1009.28,1005.65,1008.45,27748.0,1006.35,1009.28,1005.65,1008.45,27748.0
2025-02-12 10:25:00,1008.44,1008.96,1006.03,1007.42,22014.0,1008.44,1008.96,1006.03,1007.42,22014.0
2025-02-12 10:30:00,1007.62,1008.49,1006.75,1007.94,18558.0,1007.62,1008.49,1006.75,1007.94,18558.0
2025-02-12 10:35:00,1007.64,1009.14,1006.63,1007.96,26417.0,1007.64,1009.14,1006.63,1007.96,26417.0
2025-02-12 10:40:00,1008.0,1008.0,1005.04,1006.12,18435.0,1008.0,1008.0,1005.04,1006.12,18435.0
2025-02-12 10:45:00,1006.03,1006.23,1003.28,1003.58,18690.0,1006.03,1006.23,1003.28,1003.58,18690.0
2025-02-12 10:50:00,1004.26,1007.0,1003.85,1006.82,23024.0,1004.26,1007.0,1003.85,1006.82,23024.0
2025-02-12 10:55:00,1007.21,1009.48,1006.62,1009.38,22489.0,1007.21,1009.48,1006.62,1009.38,22489.0
2025-02-12 11:00:00,1009.05,1010.84,1008.59,1010.18,26177.0,1009.05,1010.84,1008.59,1010.18,26177.0
2025-02-12 11:05:00,1010.01,1010.74,1008.94,1009.92,37045.0,1010.01,1010.74,1008.94,1009.92,37045.0
2025-02-12 11:10:00,1010.05,1010.3,1007.86,1008.86,20914.0,1010.05,1010.3,1007.86,1008.86,20914.0
2025-02-12 11:15:00,1008.51,1009.04,1007.43,1008.47,15957.0,1008.51,1009.04,1007.43,1008.47,15957.0
2025-02-12 11:20:00,1008.34,1009.2,1007.09,1009.0,22401.0,1008.34,1009.2,1007.09,1009.0,22401.0
2025-02-12 11:25:00,1008.99,1009.43,1007.54,1008.55,17159.0,1008.99,1009.43,1007.54,1008.55,17159.0
2025-02-12 11:30:00,1009.33,1010.23,1008.38,1008.52,8982.0,1009.33,1010.23,1008.38,1008.52,8982.0
2025-02-12 11:35:00,1008.86,1011.84,1008.7,1010.58,18609.0,1008.86,1011.84,1008.7,1010.58,18609.0
2025-02-12 11:40:00,1011.75,1012.5,1010.98,1012.2,17224.0,1011.75,1012.5,1010.98,1012.2,17224.0
2025-02-12 11:45:00,1012.12,1012.12,1010.15,1011.82,13820.0,1012.12,1012.12,1010.15,1011.82,13820.0
2025-02-12 11:50:00,1011.21,1012.7,1010.68,1012.46,14902.0,1011.21,1012.7,1010.68,1012.46,14902.0
2025-02-12 11:55:00,1012.58,1015.06,1012.41,1015.04,21255.0,1012.58,1015.06,1012.41,1015.04,21255.0
2025-02-12 12:00:00,1015.02,1016.24,1013.64,1013.79,26176.0,1015.02,1016.24,1013.64,1013.79,26176.0
2025-02-12 12:05:00,1013.45,1015.19,1013.45,1014.5,7845.0,1013.45,1015.19,1013.45,1014.5,7845.0
2025-02-12 12:10:00,1014.7,1015.83,1014.37,1015.38,14736.0,1014.7,1015.83,1014.37,1015.38,14736.0
2025-02-12 12:15:00,1015.62,1017.04,1015.4,1016.3,20557.0,1015.62,1017.04,1015.4,1016.3,20557.0
2025-02-12 12:20:00,1016.31,1017.13,1016.31,1016.9,18114.0,1016.31,1017.13,1016.31,1016.9,18114.0
2025-02-12 12:25:00,1017.05,1017.97,1016.78,1017.18,14737.0,1017.05,1017.97,1016.78,1017.18,14737.0
2025-02-12 12:30:00,1017.09,1017.72,1015.76,1016.15,17738.0,1017.09,1017.72,1015.76,1016.15,17738.0
2025-02-12 12:35:00,1016.14,1018.5,1016.14,1018.08,28003.0,1016.14,1018.5,1016.14,1018.08,28003.0
2025-02-12 12:40:00,1017.82,1018.08,1017.06,1018.02,15017.0,1017.82,1018.08,1017.06,1018.02,15017.0
2025-02-12 12:45:00,1018.34,1019.82,1017.93,1018.73,21108.0,1018.34,1019.82,1017.93,1018.73,21108.0
2025-02-12 12:50:00,1018.57,1020.0,1018.5,1020.0,14840.0,1018.57,1020.0,1018.5,1020.0,14840.0
2025-02-12 12:55:00,1019.96,1021.71,1019.92,1021.31,27231.0,1019.96,1021.71,1019.92,1021.31,27231.0
2025-02-12 13:00:00,1021.2,1021.89,1020.72,1020.72,19676.0,1021.2,1021.89,1020.72,1020.72,19676.0
2025-02-12 13:05:00,1020.9,1021.13,1019.54,1020.11,17207.0,1020.9,1021.13,1019.54,1020.11,17207.0
2025-02-12 13:10:00,1020.36,1021.0,1019.88,1021.0,14899.0,1020.36,1021.0,1019.88,1021.0,14899.0
2025-02-12 13:15:00,1020.98,1021.02,1020.2,1020.4,11151.0,1020.98,1021.02,1020.2,1020.4,11151.0
2025-02-12 13:20:00,1020.82,1020.82,1019.1,1019.38,6898.0,1020.82,1020.82,1019.1,1019.38,6898.0
2025-02-12 13:25:00,1019.55,1019.98,1018.08,1019.0,14269.0,1019.55,1019.98,1018.08,1019.0,14269.0
2025-02-12 13:30:00,1019.58,1021.17,1019.06,1020.86,19455.0,1019.58,1021.17,1019.06,1020.86,19455.0
2025-02-12 13:35:00,1020.86,1021.17,1020.36,1020.7,12900.0,1020.86,1021.17,1020.36,1020.7,12900.0
2025-02-12 13:40:00,1020.68,1020.75,1019.2,1019.21,10220.0,1020.68,1020.75,1019.2,1019.21,10220.0
2025-02-12 13:45:00,1018.74,1020.03,1018.74,1019.58,13518.0,1018.74,1020.03,1018.74,1019.58,13518.0
2025-02-12 13:50:00,1019.1,1020.35,1019.1,1019.76,8747.0,1019.1,1020.35,1019.1,1019.76,8747.0
2025-02-12 13:55:00,1019.08,1020.1,1019.07,1019.79,1315.0,1019.08,1020.1,1019.07,1019.79,1315.0
2025-02-12 14:00:00,1020.0,1020.0,1018.12,1018.12,6267.0,1020.0,1020.0,1018.12,1018.12,6267.0
2025-02-12 14:05:00,1018.02,1018.55,1017.07,1018.55,6146.0,1018.02,1018.55,1017.07,1018.55,6146.0
2025-02-12 14:10:00,1018.46,1018.46,1017.69,1018.41,2859.0,1018.46,1018.46,1017.69,1018.41,2859.0
2025-02-12 14:15:00,1018.46,1018.47,1017.85,1018.3,4214.0,1018.46,1018.47,1017.85,1018.3,4214.0
2025-02-12 14:20:00,1018.38,1019.31,1018.0,1019.23,3526.0,1018.38,1019.31,1018.0,1019.23,3526.0
2025-02-12 14:25:00,1018.88,1019.56,1018.4,1019.3,4831.0,1018.88,1019.56,1018.4,1019.3,4831.0
2025-02-12 14:30:00,1019.45,1020.04,1018.92,1019.89,9308.0,1019.45,1020.04,1018.92,1019.89,9308.0
2025-02-12 14:35:00,1020.13,1021.0,1020.12,1020.75,4118.0,1020.13,1021.0,1020.12,1020.75,4118.0
2025-02-12 14:40:00,1020.81,1022.0,1020.8,1021.75,15778.0,1020.81,1022.0,1020.8,1021.75,15778.0
2025-02-12 14:45:00,1021.71,1022.69,1021.7,1022.52,13336.0,1021.71,1022.69,1021.7,1022.52,13336.0
2025-02-12 14:50:00,1022.69,1022.79,1021.81,1022.78,8733.0,1022.69,1022.79,1021.81,1022.78,8733.0
2025-02-12 14:55:00,1022.83,1023.47,1022.06,1022.74,33601.0,1022.83,1023.47,1022.06,1022.74,33601.0
2025-02-12 15:00:00,1022.8,1023.46,1022.7,1023.0,13965.0,1022.8,1023.46,1022.7,1023.0,13965.0
2025-02-12 15:05:00,1023.48,1023.64,1022.56,1023.14,17287.0,1023.48,1023.64,1022.56,1023.14,17287.0
2025-02-12 15:10:00,1023.4,1025.31,1023.08,1024.92,25683.0,1023.4,1025.31,1023.08,1024.92,25683.0
2025-02-12 15:15:00,1025.08,1025.3,1024.48,1025.02,17918.0,1025.08,1025.3,1024.48,1025.02,17918.0
2025-02-12 15:20:00,1024.91,1025.28,1024.19,1024.63,13742.0,1024.91,1025.28,1024.19,1024.63,13742.0
2025-02-12 15:25:00,1024.19,1025.12,1023.6,1023.92,9941.0,1024.19,1025.12,1023.6,1023.92,9941.0
2025-02-12 15:30:00,1023.83,1025.02,1023.76,1025.02,6697.0,1023.83,1025.02,1023.76,1025.02,6697.0
2025-02-12 15:35:00,1025.15,1025.48,1023.38,1023.79,17663.0,1025.15,1025.48,1023.38,1023.79,17663.0
2025-02-12 15:40:00,1023.77,1023.86,1022.77,1023.45,24896.0,1023.77,1023.86,1022.77,1023.45,24896.0
2025-02-12 15:45:00,1023.37,1024.65,1023.15,1023.83,20911.0,1023.37,1024.65,1023.15,1023.83,20911.0
2025-02-12 15:50:00,1024.13,1027.09,1024.13,1026.07,34830.0,1024.13,1027.09,1024.13,1026.07,34830.0
2025-02-12 15:55:00,1026.15,1027.74,1025.76,1027.12,63462.0,1026.15,1027.74,1025.76,1027.12,63462.0
2025-02-13 09:30:00,1026.63,1038.92,1025.1,1036.44,112326.0,1026.63,1038.92,1025.1,1036.44,112326.0
2025-02-13 09:35:00,1036.15,1036.93,1030.4,1031.9,49726.0,1036.15,1036.93,1030.4,1031.9,49726.0
2025-02-13 09:40:00,1031.43,1035.92,1030.5,1034.87,38764.0,1031.43,1035.92,1030.5,1034.87,38764.0
2025-02-13 09:45:00,1035.0,1036.45,1032.41,1032.93,43602.0,1035.0,1036.45,1032.41,1032.93,43602.0
2025-02-13 09:50:00,1032.87,1036.51,1031.99,1035.01,40092.0,1032.87,1036.51,1031.99,1035.01,40092.0
2025-02-13 09:55:00,1035.02,1038.2,1035.02,1036.85,30682.0,1035.02,1038.2,1035.02,1036.85,30682.0
2025-02-13 10:00:00,1036.62,1039.24,1036.48,1036.8,37390.0,1036.62,1039.24,1036.48,1036.8,37390.0
2025-02-13 10:05:00,1036.5,1037.38,1034.4,1036.57,12116.0,1036.5,1037.38,1034.4,1036.57,12116.0
2025-02-13 10:10:00,1036.99,1038.97,1035.99,1038.61,26102.0,1036.99,1038.97,1035.99,1038.61,26102.0
2025-02-13 10:15:00,1038.87,1039.19,1037.86,1039.0,26729.0,1038.87,1039.19,1037.86,1039.0,26729.0
2025-02-13 10:20:00,1038.68,1040.0,1037.01,1037.62,33886.0,1038.68,1040.0,1037.01,1037.62,33886.0
2025-02-13 10:25:00,1038.09,1038.1,1036.75,1037.0,10873.0,1038.09,1038.1,1036.75,1037.0,10873.0
2025-02-13 10:30:00,1036.63,1038.5,1036.62,1037.2,16898.0,1036.63,1038.5,1036.62,1037.2,16898.0
2025-02-13 10:35:00,1037.13,1038.98,1036.52,1038.65,16436.0,1037.13,1038.98,1036.52,1038.65,16436.0
2025-02-13 10:40:00,1038.55,1040.25,1038.5,1039.91,18791.0,1038.55,1040.25,1038.5,1039.91,18791.0
2025-02-13 10:45:00,1040.03,1040.3,1037.68,1038.01,14889.0,1040.03,1040.3,1037.68,1038.01,14889.0
2025-02-13 10:50:00,1037.73,1038.2,1036.79,1037.27,10806.0,1037.73,1038.2,1036.79,1037.27,10806.0
2025-02-13 10:55:00,1037.92,1039.41,1037.92,1038.73,12569.0,1037.92,1039.41,1037.92,1038.73,12569.0
2025-02-13 11:00:00,1038.93,1038.97,1037.18,1038.47,11023.0,1038.93,1038.97,1037.18,1038.47,11023.0
2025-02-13 11:05:00,1037.98,1040.0,1037.97,1039.07,15021.0,1037.98,1040.0,1037.97,1039.07,15021.0
2025-02-13 11:10:00,1039.07,1040.43,1039.07,1039.24,20409.0,1039.07,1040.43,1039.07,1039.24,20409.0
2025-02-13 11:15:00,1039.05,1039.1,1035.81,1035.81,16701.0,1039.05,1039.1,1035.81,1035.81,16701.0
2025-02-13 11:20:00,1035.5,1036.4,1034.76,1035.14,16375.0,1035.5,1036.4,1034.76,1035.14,16375.0
2025-02-13 11:25:00,1035.48,1035.49,1033.4,1033.5,12399.0,1035.48,1035.49,1033.4,1033.5,12399.0
2025-02-13 11:30:00,1033.45,1034.87,1033.36,1034.85,4919.0,1033.45,1034.87,1033.36,1034.85,4919.0
2025-02-13 11:35:00,1034.84,1036.71,1034.78,1036.6,13180.0,1034.84,1036.71,1034.78,1036.6,13180.0
2025-02-13 11:40:00,1036.17,1036.6,1034.73,1034.73,16250.0,1036.17,1036.6,1034.73,1034.73,16250.0
2025-02-13 11:45:00,1035.12,1036.14,1034.51,1035.57,12127.0,1035.12,1036.14,1034.51,1035.57,12127.0
2025-02-13 11:50:00,1035.93,1036.01,1033.06,1033.7,19306.0,1035.93,1036.01,1033.06,1033.7,19306.0
2025-02-13 11:55:00,1033.66,1034.13,1031.49,1032.93,21860.0,1033.66,1034.13,1031.49,1032.93,21860.0
2025-02-13 12:00:00,1032.37,1033.78,1031.85,1033.75,22059.0,1032.37,1033.78,1031.85,1033.75,22059.0
2025-02-13 12:05:00,1034.07,1034.42,1033.01,1034.02,12371.0,1034.07,1034.42,1033.01,1034.02,12371.0
2025-02-13 12:10:00,1033.89,1033.89,1032.57,1033.31,14760.0,1033.89,1033.89,1032.57,1033.31,14760.0
2025-02-13 12:15:00,1033.33,1033.7,1032.67,1032.84,8991.0,1033.33,1033.7,1032.67,1032.84,8991.0
2025-02-13 12:20:00,1032.65,1033.57,1032.15,1033.12,11062.0,1032.65,1033.57,1032.15,1033.12,11062.0
2025-02-13 12:25:00,1033.51,1034.38,1033.22,1033.22,7838.0,1033.51,1034.38,1033.22,1033.22,7838.0
2025-02-13 12:30:00,1033.5,1033.7,1032.59,1033.12,14188.0,1033.5,1033.7,1032.59,1033.12,14188.0
2025-02-13 12:35:00,1033.08,1034.09,1032.74,1033.53,10009.0,1033.08,1034.09,1032.74,1033.53,10009.0
2025-02-13 12:40:00,1034.33,1035.49,1033.66,1034.61,17436.0,1034.33,1035.49,1033.66,1034.61,17436.0
2025-02-13 12:45:00,1034.88,1037.57,1034.7,1037.12,24166.0,1034.88,1037.57,1034.7,1037.12,24166.0
2025-02-13 12:50:00,1037.5,1037.89,1036.6,1036.6,20893.0,1037.5,1037.89,1036.6,1036.6,20893.0
2025-02-13 12:55:00,1036.74,1037.5,1035.64,1036.4,24258.0,1036.74,1037.5,1035.64,1036.4,24258.0
2025-02-13 13:00:00,1036.27,1036.73,1033.85,1033.86,21872.0,1036.27,1036.73,1033.85,1033.86,21872.0
2025-02-13 13:05:00,1033.86,1034.79,1033.5,1033.83,19983.0,1033.86,1034.79,1033.5,1033.83,19983.0
2025-02-13 13:10:00,1033.83,1034.88,1033.66,1034.11,23881.0,1033.83,1034.88,1033.66,1034.11,23881.0
2025-02-13 13:15:00,1034.11,1034.11,1030.93,1031.56,10902.0,1034.11,1034.11,1030.93,1031.56,10902.0
2025-02-13 13:20:00,1031.47,1033.26,1031.21,1032.93,11227.0,1031.47,1033.26,1031.21,1032.93,11227.0
2025-02-13 13:25:00,1033.3,1033.61,1032.14,1032.25,22797.0,1033.3,1033.61,1032.14,1032.25,22797.0
2025-02-13 13:30:00,1032.29,1032.56,1031.15,1032.51,6892.0,1032.29,1032.56,1031.15,1032.51,6892.0
2025-02-13 13:35:00,1032.51,1033.61,1031.67,1033.33,18560.0,1032.51,1033.61,1031.67,1033.33,18560.0
2025-02-13 13:40:00,1033.34,1033.34,1030.3,1032.02,22874.0,1033.34,1033.34,1030.3,1032.02,22874.0
2025-02-13 13:45:00,1032.3,1034.12,1032.24,1033.27,20961.0,1032.3,1034.12,1032.24,1033.27,20961.0
2025-02-13 13:50:00,1032.66,1033.72,1031.61,1033.28,20635.0,1032.66,1033.72,1031.61,1033.28,20635.0
2025-02-13 13:55:00,1033.0,1034.41,1032.38,1033.55,16514.0,1033.0,1034.41,1032.38,1033.55,16514.0
2025-02-13 14:00:00,1033.95,1035.75,1033.41,1035.31,17480.0,1033.95,1035.75,1033.41,1035.31,17480.0
2025-02-13 14:05:00,1035.23,1036.55,1034.87,1036.53,16466.0,1035.23,1036.55,1034.87,1036.53,16466.0
2025-02-13 14:10:00,1036.13,1036.97,1035.9,1036.54,10548.0,1036.13,1036.97,1035.9,1036.54,10548.0
2025-02-13 14:15:00,1036.53,1037.04,1035.61,1035.61,8015.0,1036.53,1037.04,1035.61,1035.61,8015.0
2025-02-13 14:20:00,1036.24,1036.77,1035.86,1035.87,4375.0,1036.24,1036.77,1035.86,1035.87,4375.0
2025-02-13 14:25:00,1036.29,1037.36,1036.23,1037.36,6016.0,1036.29,1037.36,1036.23,1037.36,6016.0
2025-02-13 14:30:00,1036.42,1038.13,1036.42,1037.78,20511.0,1036.42,1038.13,1036.42,1037.78,20511.0
2025-02-13 14:35:00,1038.11,1039.41,1037.71,1038.98,17784.0,1038.11,1039.41,1037.71,1038.98,17784.0
2025-02-13 14:40:00,1038.96,1039.8,1037.86,1038.11,19858.0,1038.96,1039.8,1037.86,1038.11,19858.0
2025-02-13 14:45:00,1038.11,1038.87,1037.8,1038.26,17022.0,1038.11,1038.87,1037.8,1038.26,17022.0
2025-02-13 14:50:00,1038.57,1039.95,1038.57,1039.6,14677.0,1038.57,1039.95,1038.57,1039.6,14677.0
2025-02-13 14:55:00,1039.76,1039.85,1037.92,1038.36,13942.0,1039.76,1039.85,1037.92,1038.36,13942.0
2025-02-13 15:00:00,1038.32,1039.47,1038.23,1039.13,16242.0,1038.32,1039.47,1038.23,1039.13,16242.0
2025-02-13 15:05:00,1039.13,1040.61,1038.88,1040.32,45238.0,1039.13,1040.61,1038.88,1040.32,45238.0
2025-02-13 15:10:00,1040.04,1040.56,1039.88,1040.09,18491.0,1040.04,1040.56,1039.88,1040.09,18491.0
2025-02-13 15:15:00,1040.2,1041.62,1039.96,1041.25,27158.0,1040.2,1041.62,1039.96,1041.25,27158.0
2025-02-13 15:20:00,1041.27,1041.56,1040.45,1040.82,25867.0,1041.27,1041.56,1040.45,1040.82,25867.0
2025-02-13 15:25:00,1040.67,1041.49,1040.46,1041.43,27968.0,1040.67,1041.49,1040.46,1041.43,27968.0
2025-02-13 15:30:00,1041.13,1041.86,1040.99,1041.38,20966.0,1041.13,1041.86,1040.99,1041.38,20966.0
2025-02-13 15:35:00,1041.21,1043.78,1041.16,1043.39,28974.0,1041.21,1043.78,1041.16,1043.39,28974.0
2025-02-13 15:40:00,1043.46,1044.88,1043.32,1044.56,43034.0,1043.46,1044.88,1043.32,1044.56,43034.0
2025-02-13 15:45:00,1044.5,1045.0,1043.54,1044.8,20147.0,1044.5,1045.0,1043.54,1044.8,20147.0
2025-02-13 15:50:00,1044.8,1045.99,1043.81,1044.06,43783.0,1044.8,1045.99,1043.81,1044.06,43783.0
2025-02-13 15:55:00,1043.55,1044.17,1042.59,1043.87,60241.0,1043.55,1044.17,1042.59,1043.87,60241.0
2025-02-14 09:30:00,1044.95,1048.44,1043.51,1044.84,82572.0,1044.95,1048.44,1043.51,1044.84,82572.0
2025-02-14 09:35:00,1044.97,1046.99,1042.96,1045.11,35716.0,1044.97,1046.99,1042.96,1045.11,35716.0
2025-02-14 09:40:00,1045.25,1046.85,1041.69,1041.78,29193.0,1045.25,1046.85,1041.69,1041.78,29193.0
2025-02-14 09:45:00,1042.08,1046.0,1041.79,1046.0,14049.0,1042.08,1046.0,1041.79,1046.0,14049.0
2025-02-14 09:50:00,1046.1,1047.27,1044.77,1046.96,31923.0,1046.1,1047.27,1044.77,1046.96,31923.0
2025-02-14 09:55:00,1046.44,1046.66,1042.93,1043.7,29721.0,1046.44,1046.66,1042.93,1043.7,29721.0
2025-02-14 10:00:00,1043.95,1044.49,1042.14,1043.33,25105.0,1043.95,1044.49,1042.14,1043.33,25105.0
2025-02-14 10:05:00,1043.47,1046.5,1043.03,1046.2,31305.0,1043.47,1046.5,1043.03,1046.2,31305.0
2025-02-14 10:10:00,1045.89,1046.65,1043.7,1043.71,19770.0,1045.89,1046.65,1043.7,1043.71,19770.0
2025-02-14 10:15:00,1043.79,1046.03,1042.91,1043.43,21204.0,1043.79,1046.03,1042.91,1043.43,21204.0
2025-02-14 10:20:00,1043.43,1043.96,1041.96,1042.89,19283.0,1043.43,1043.96,1041.96,1042.89,19283.0
2025-02-14 10:25:00,1043.2,1044.5,1042.7,1043.45,25309.0,1043.2,1044.5,1042.7,1043.45,25309.0
2025-02-14 10:30:00,1043.98,1043.98,1042.41,1043.89,20193.0,1043.98,1043.98,1042.41,1043.89,20193.0
2025-02-14 10:35:00,1043.58,1044.19,1042.4,1043.06,22214.0,1043.58,1044.19,1042.4,1043.06,22214.0
2025-02-14 10:40:00,1043.75,1044.2,1042.64,1043.79,29078.0,1043.75,1044.2,1042.64,1043.79,29078.0
2025-02-14 10:45:00,1044.19,1046.65,1044.01,1046.18,31109.0,1044.19,1046.65,1044.01,1046.18,31109.0
2025-02-14 10:50:00,1046.53,1048.88,1046.18,1048.39,35090.0,1046.53,1048.88,1046.18,1048.39,35090.0
2025-02-14 10:55:00,1048.83,1050.17,1048.11,1049.5,38090.0,1048.83,1050.17,1048.11,1049.5,38090.0
2025-02-14 11:00:00,1049.86,1050.33,1049.01,1049.54,36676.0,1049.86,1050.33,1049.01,1049.54,36676.0
2025-02-14 11:05:00,1049.51,1050.68,1048.85,1050.41,33021.0,1049.51,1050.68,1048.85,1050.41,33021.0
2025-02-14 11:10:00,1050.01,1050.45,1048.65,1048.65,16052.0,1050.01,1050.45,1048.65,1048.65,16052.0
2025-02-14 11:15:00,1048.62,1049.54,1047.45,1047.64,27708.0,1048.62,1049.54,1047.45,1047.64,27708.0
2025-02-14 11:20:00,1047.51,1047.75,1045.78,1047.36,30434.0,1047.51,1047.75,1045.78,1047.36,30434.0
2025-02-14 11:25:00,1047.3,1048.94,1047.0,1048.25,18999.0,1047.3,1048.94,1047.0,1048.25,18999.0
2025-02-14 11:30:00,1048.71,1048.72,1047.57,1048.2,3922.0,1048.71,1048.72,1047.57,1048.2,3922.0
2025-02-14 11:35:00,1048.01,1049.88,1048.0,1049.47,10756.0,1048.01,1049.88,1048.0,1049.47,10756.0
2025-02-14 11:40:00,1049.48,1050.68,1049.07,1050.52,19625.0,1049.48,1050.68,1049.07,1050.52,19625.0
2025-02-14 11:45:00,1050.51,1051.5,1050.23,1050.62,37001.0,1050.51,1051.5,1050.23,1050.62,37001.0
2025-02-14 11:50:00,1050.62,1052.34,1050.61,1050.94,34925.0,1050.62,1052.34,1050.61,1050.94,34925.0
2025-02-14 11:55:00,1051.49,1051.68,1049.99,1051.18,10632.0,1051.49,1051.68,1049.99,1051.18,10632.0
2025-02-14 12:00:00,1050.75,1051.95,1050.6,1051.18,8247.0,1050.75,1051.95,1050.6,1051.18,8247.0
2025-02-14 12:05:00,1051.29,1051.29,1049.82,1050.0,13301.0,1051.29,1051.29,1049.82,1050.0,13301.0
2025-02-14 12:10:00,1049.89,1050.48,1049.05,1050.45,17177.0,1049.89,1050.48,1049.05,1050.45,17177.0
2025-02-14 12:15:00,1050.41,1050.85,1049.99,1050.05,1669.0,1050.41,1050.85,1049.99,1050.05,1669.0
2025-02-14 12:20:00,1050.28,1050.83,1049.84,1050.59,10686.0,1050.28,1050.83,1049.84,1050.59,10686.0
2025-02-14 12:25:00,1050.37,1050.87,1049.95,1050.48,12029.0,1050.37,1050.87,1049.95,1050.48,12029.0
2025-02-14 12:30:00,1050.48,1050.56,1049.74,1050.35,8160.0,1050.48,1050.56,1049.74,1050.35,8160.0
2025-02-14 12:35:00,1050.58,1051.28,1050.26,1051.28,6806.0,1050.58,1051.28,1050.26,1051.28,6806.0
2025-02-14 12:40:00,1051.22,1052.44,1051.21,1052.11,16472.0,1051.22,1052.44,1051.21,1052.11,16472.0
2025-02-14 12:45:00,1051.77,1053.5,1051.2,1053.17,22304.0,1051.77,1053.5,1051.2,1053.17,22304.0
2025-02-14 12:50:00,1052.92,1054.42,1052.82,1054.11,23506.0,1052.92,1054.42,1052.82,1054.11,23506.0
2025-02-14 12:55:00,1054.3,1055.25,1053.81,1055.0,28039.0,1054.3,1055.25,1053.81,1055.0,28039.0
2025-02-14 13:00:00,1055.48,1056.1,1054.39,1055.13,26392.0,1055.48,1056.1,1054.39,1055.13,26392.0
2025-02-14 13:05:00,1055.0,1055.94,1054.85,1055.84,12105.0,1055.0,1055.94,1054.85,1055.84,12105.0
2025-02-14 13:10:00,1056.0,1056.41,1055.5,1056.18,25063.0,1056.0,1056.41,1055.5,1056.18,25063.0
2025-02-14 13:15:00,1056.24,1057.25,1055.96,1056.22,32547.0,1056.24,1057.25,1055.96,1056.22,32547.0
2025-02-14 13:20:00,1056.4,1056.79,1055.5,1056.0,6313.0,1056.4,1056.79,1055.5,1056.0,6313.0
2025-02-14 13:25:00,1055.74,1056.39,1055.57,1056.0,5139.0,1055.74,1056.39,1055.57,1056.0,5139.0
2025-02-14 13:30:00,1056.14,1057.22,1055.62,1057.22,7225.0,1056.14,1057.22,1055.62,1057.22,7225.0
2025-02-14 13:35:00,1056.97,1057.44,1056.27,1056.27,14184.0,1056.97,1057.44,1056.27,1056.27,14184.0
2025-02-14 13:40:00,1056.3,1056.69,1056.14,1056.69,7298.0,1056.3,1056.69,1056.14,1056.69,7298.0
2025-02-14 13:45:00,1056.67,1057.27,1056.45,1056.83,8491.0,1056.67,1057.27,1056.45,1056.83,8491.0
2025-02-14 13:50:00,1056.85,1057.64,1056.85,1057.2,11619.0,1056.85,1057.64,1056.85,1057.2,11619.0
2025-02-14 13:55:00,1057.24,1057.39,1056.52,1056.56,4783.0,1057.24,1057.39,1056.52,1056.56,4783.0
2025-02-14 14:00:00,1056.48,1056.69,1056.04,1056.47,5673.0,1056.48,1056.69,1056.04,1056.47,5673.0
2025-02-14 14:05:00,1056.27,1057.23,1056.24,1056.99,18555.0,1056.27,1057.23,1056.24,1056.99,18555.0
2025-02-14 14:10:00,1057.05,1058.33,1056.78,1058.25,9459.0,1057.05,1058.33,1056.78,1058.25,9459.0
2025-02-14 14:15:00,1058.24,1058.83,1058.21,1058.44,21510.0,1058.24,1058.83,1058.21,1058.44,21510.0
2025-02-14 14:20:00,1058.72,1059.17,1058.43,1058.74,20570.0,1058.72,1059.17,1058.43,1058.74,20570.0
2025-02-14 14:25:00,1058.76,1059.13,1058.16,1058.4,23551.0,1058.76,1059.13,1058.16,1058.4,23551.0
2025-02-14 14:30:00,1058.38,1058.78,1057.0,1058.14,31753.0,1058.38,1058.78,1057.0,1058.14,31753.0
2025-02-14 14:35:00,1058.13,1058.57,1057.8,1057.94,13659.0,1058.13,1058.57,1057.8,1057.94,13659.0
2025-02-14 14:40:00,1057.93,1057.97,1057.23,1057.8,6857.0,1057.93,1057.97,1057.23,1057.8,6857.0
2025-02-14 14:45:00,1057.67,1058.77,1056.77,1057.06,10712.0,1057.67,1058.77,1056.77,1057.06,10712.0
2025-02-14 14:50:00,1057.31,1057.55,1056.42,1057.4,15042.0,1057.31,1057.55,1056.42,1057.4,15042.0
2025-02-14 14:55:00,1057.41,1058.53,1057.19,1058.26,17076.0,1057.41,1058.53,1057.19,1058.26,17076.0
2025-02-14 15:00:00,1058.12,1058.47,1056.5,1056.51,8318.0,1058.12,1058.47,1056.5,1056.51,8318.0
2025-02-14 15:05:00,1056.71,1056.9,1056.42,1056.75,16428.0,1056.71,1056.9,1056.42,1056.75,16428.0
2025-02-14 15:10:00,1056.9,1057.88,1056.45,1057.88,19360.0,1056.9,1057.88,1056.45,1057.88,19360.0
2025-02-14 15:15:00,1057.94,1058.93,1057.64,1058.07,11705.0,1057.94,1058.93,1057.64,1058.07,11705.0
2025-02-14 15:20:00,1058.26,1058.6,1057.91,1058.13,13677.0,1058.26,1058.6,1057.91,1058.13,13677.0
2025-02-14 15:25:00,1058.13,1059.39,1057.88,1059.05,19039.0,1058.13,1059.39,1057.88,1059.05,19039.0
2025-02-14 15:30:00,1059.29,1060.53,1058.83,1060.3,27877.0,1059.29,1060.53,1058.83,1060.3,27877.0
2025-02-14 15:35:00,1060.26,1062.66,1059.73,1062.49,35449.0,1060.26,1062.66,1059.73,1062.49,35449.0
2025-02-14 15:40:00,1062.5,1062.5,1060.59,1061.14,32046.0,1062.5,1062.5,1060.59,1061.14,32046.0
2025-02-14 15:45:00,1061.17,1063.43,1061.17,1063.0,32313.0,1061.17,1063.43,1061.17,1063.0,32313.0
2025-02-14 15:50:00,1063.08,1064.5,1062.15,1062.91,47024.0,1063.08,1064.5,1062.15,1062.91,47024.0
2025-02-14 15:55:00,1062.16,1062.25,1058.58,1058.78,80806.0,1062.16,1062.25,1058.58,1058.78,80806.0
2025-02-18 09:30:00,1060.0,1062.0,1050.0,1054.27,127584.0,1060.0,1062.0,1050.0,1054.27,127584.0
2025-02-18 09:35:00,1054.58,1055.84,1052.68,1054.07,46528.0,1054.58,1055.84,1052.68,1054.07,46528.0
2025-02-18 09:40:00,1053.58,1056.8,1052.67,1053.18,43338.0,1053.58,1056.8,1052.67,1053.18,43338.0
2025-02-18 09:45:00,1053.14,1053.25,1048.49,1050.02,57261.0,1053.14,1053.25,1048.49,1050.02,57261.0
2025-02-18 09:50:00,1049.26,1052.35,1048.6,1048.8,54313.0,1049.26,1052.35,1048.6,1048.8,54313.0
2025-02-18 09:55:00,1048.82,1050.36,1047.2,1049.42,50814.0,1048.82,1050.36,1047.2,1049.42,50814.0
2025-02-18 10:00:00,1049.95,1049.95,1044.48,1045.3,58215.0,1049.95,1049.95,1044.48,1045.3,58215.0
2025-02-18 10:05:00,1045.55,1047.18,1045.08,1046.37,40606.0,1045.55,1047.18,1045.08,1046.37,40606.0
2025-02-18 10:10:00,1046.37,1046.49,1044.45,1045.65,34612.0,1046.37,1046.49,1044.45,1045.65,34612.0
2025-02-18 10:15:00,1045.5,1045.53,1039.4,1039.46,53831.0,1045.5,1045.53,1039.4,1039.46,53831.0
2025-02-18 10:20:00,1039.41,1041.2,1037.47,1038.68,68075.0,1039.41,1041.2,1037.47,1038.68,68075.0
2025-02-18 10:25:00,1038.86,1039.18,1036.09,1036.09,42698.0,1038.86,1039.18,1036.09,1036.09,42698.0
2025-02-18 10:30:00,1036.1,1036.9,1030.13,1032.62,70581.0,1036.1,1036.9,1030.13,1032.62,70581.0
2025-02-18 10:35:00,1032.24,1035.86,1031.88,1034.38,47762.0,1032.24,1035.86,1031.88,1034.38,47762.0
2025-02-18 10:40:00,1034.59,1035.96,1033.0,1033.19,41487.0,1034.59,1035.96,1033.0,1033.19,41487.0
2025-02-18 10:45:00,1033.0,1033.76,1029.0,1029.77,62721.0,1033.0,1033.76,1029.0,1029.77,62721.0
2025-02-18 10:50:00,1029.61,1033.42,1027.2,1033.26,53816.0,1029.61,1033.42,1027.2,1033.26,53816.0
2025-02-18 10:55:00,1033.39,1035.74,1033.21,1035.74,29810.0,1033.39,1035.74,1033.21,1035.74,29810.0
2025-02-18 11:00:00,1034.92,1035.66,1032.79,1033.96,17978.0,1034.92,1035.66,1032.79,1033.96,17978.0
2025-02-18 11:05:00,1034.0,1036.96,1034.0,1036.73,30980.0,1034.0,1036.96,1034.0,1036.73,30980.0
2025-02-18 11:10:00,1036.67,1036.67,1033.35,1033.54,21373.0,1036.67,1036.67,1033.35,1033.54,21373.0
2025-02-18 11:15:00,1034.03,1035.26,1033.37,1034.32,18761.0,1034.03,1035.26,1033.37,1034.32,18761.0
2025-02-18 11:20:00,1034.47,1035.81,1033.04,1035.5,23343.0,1034.47,1035.81,1033.04,1035.5,23343.0
2025-02-18 11:25:00,1035.58,1036.32,1034.7,1035.67,22584.0,1035.58,1036.32,1034.7,1035.67,22584.0
2025-02-18 11:30:00,1035.32,1035.67,1032.88,1033.05,35639.0,1035.32,1035.67,1032.88,1033.05,35639.0
2025-02-18 11:35:00,1032.88,1033.79,1032.07,1032.2,27063.0,1032.88,1033.79,1032.07,1032.2,27063.0
2025-02-18 11:40:00,1032.06,1034.93,1031.61,1034.0,26299.0,1032.06,1034.93,1031.61,1034.0,26299.0
2025-02-18 11:45:00,1034.19,1035.83,1033.87,1035.83,24277.0,1034.19,1035.83,1033.87,1035.83,24277.0
2025-02-18 11:50:00,1035.71,1037.6,1035.51,1037.5,36397.0,1035.71,1037.6,1035.51,1037.5,36397.0
2025-02-18 11:55:00,1037.59,1038.34,1036.89,1037.11,24831.0,1037.59,1038.34,1036.89,1037.11,24831.0
2025-02-18 12:00:00,1037.03,1037.1,1036.0,1036.5,14876.0,1037.03,1037.1,1036.0,1036.5,14876.0
2025-02-18 12:05:00,1035.98,1036.98,1035.28,1035.39,9057.0,1035.98,1036.98,1035.28,1035.39,9057.0
2025-02-18 12:10:00,1035.28,1036.45,1034.61,1035.35,13256.0,1035.28,1036.45,1034.61,1035.35,13256.0
2025-02-18 12:15:00,1035.33,1035.37,1033.11,1033.11,6172.0,1035.33,1035.37,1033.11,1033.11,6172.0
2025-02-18 12:20:00,1033.34,1034.49,1033.0,1034.27,16650.0,1033.34,1034.49,1033.0,1034.27,16650.0
2025-02-18 12:25:00,1034.72,1036.02,1034.2,1035.98,21204.0,1034.72,1036.02,1034.2,1035.98,21204.0
2025-02-18 12:30:00,1035.84,1037.42,1035.84,1036.77,19454.0,1035.84,1037.42,1035.84,1036.77,19454.0
2025-02-18 12:35:00,1036.76,1038.87,1036.5,1038.23,30400.0,1036.76,1038.87,1036.5,1038.23,30400.0
2025-02-18 12:40:00,1038.7,1039.27,1037.47,1037.48,15549.0,1038.7,1039.27,1037.47,1037.48,15549.0
2025-02-18 12:45:00,1037.76,1038.21,1037.2,1037.87,16100.0,1037.76,1038.21,1037.2,1037.87,16100.0
2025-02-18 12:50:00,1037.94,1039.46,1037.44,1038.47,28228.0,1037.94,1039.46,1037.44,1038.47,28228.0
2025-02-18 12:55:00,1038.63,1038.63,1037.59,1038.14,7673.0,1038.63,1038.63,1037.59,1038.14,7673.0
2025-02-18 13:00:00,1038.26,1041.12,1038.26,1040.53,23650.0,1038.26,1041.12,1038.26,1040.53,23650.0
2025-02-18 13:05:00,1039.98,1040.96,1037.48,1037.62,20620.0,1039.98,1040.96,1037.48,1037.62,20620.0
2025-02-18 13:10:00,1037.76,1038.35,1035.98,1036.87,20197.0,1037.76,1038.35,1035.98,1036.87,20197.0
2025-02-18 13:15:00,1036.58,1036.84,1035.63,1035.85,14834.0,1036.58,1036.84,1035.63,1035.85,14834.0
2025-02-18 13:20:00,1035.85,1036.2,1034.65,1035.79,23969.0,1035.85,1036.2,1034.65,1035.79,23969.0
2025-02-18 13:25:00,1035.78,1036.62,1035.76,1036.21,22180.0,1035.78,1036.62,1035.76,1036.21,22180.0
2025-02-18 13:30:00,1036.17,1036.71,1034.64,1035.74,18205.0,1036.17,1036.71,1034.64,1035.74,18205.0
2025-02-18 13:35:00,1035.74,1036.12,1035.15,1035.87,13889.0,1035.74,1036.12,1035.15,1035.87,13889.0
2025-02-18 13:40:00,1035.94,1036.19,1035.09,1035.77,15907.0,1035.94,1036.19,1035.09,1035.77,15907.0
2025-02-18 13:45:00,1035.79,1036.81,1035.24,1035.5,21054.0,1035.79,1036.81,1035.24,1035.5,21054.0
2025-02-18 13:50:00,1035.49,1035.79,1033.88,1034.57,11843.0,1035.49,1035.79,1033.88,1034.57,11843.0
2025-02-18 13:55:00,1034.56,1035.88,1034.48,1034.58,9434.0,1034.56,1035.88,1034.48,1034.58,9434.0
2025-02-18 14:00:00,1034.78,1035.48,1033.68,1034.09,11678.0,1034.78,1035.48,1033.68,1034.09,11678.0
2025-02-18 14:05:00,1033.58,1034.63,1031.76,1032.06,11904.0,1033.58,1034.63,1031.76,1032.06,11904.0
2025-02-18 14:10:00,1032.1,1032.99,1031.72,1032.3,26134.0,1032.1,1032.99,1031.72,1032.3,26134.0
2025-02-18 14:15:00,1032.3,1033.0,1031.87,1032.15,16417.0,1032.3,1033.0,1031.87,1032.15,16417.0
2025-02-18 14:20:00,1032.26,1033.71,1031.15,1032.99,20948.0,1032.26,1033.71,1031.15,1032.99,20948.0
2025-02-18 14:25:00,1032.6,1033.09,1031.83,1032.69,29650.0,1032.6,1033.09,1031.83,1032.69,29650.0
2025-02-18 14:30:00,1032.07,1032.33,1031.1,1031.31,9490.0,1032.07,1032.33,1031.1,1031.31,9490.0
2025-02-18 14:35:00,1031.61,1031.61,1030.23,1030.24,9657.0,1031.61,1031.61,1030.23,1030.24,9657.0
2025-02-18 14:40:00,1030.73,1030.98,1029.25,1030.24,12758.0,1030.73,1030.98,1029.25,1030.24,12758.0
2025-02-18 14:45:00,1030.0,1030.03,1029.0,1029.6,11647.0,1030.0,1030.03,1029.0,1029.6,11647.0
2025-02-18 14:50:00,1029.65,1030.19,1029.21,1029.71,6837.0,1029.65,1030.19,1029.21,1029.71,6837.0
2025-02-18 14:55:00,1029.41,1030.18,1029.11,1029.33,12110.0,1029.41,1030.18,1029.11,1029.33,12110.0
2025-02-18 15:00:00,1029.34,1029.34,1028.45,1028.88,20069.0,1029.34,1029.34,1028.45,1028.88,20069.0
2025-02-18 15:05:00,1028.98,1029.48,1027.77,1028.77,17833.0,1028.98,1029.48,1027.77,1028.77,17833.0
2025-02-18 15:10:00,1028.64,1028.96,1028.0,1028.0,17181.0,1028.64,1028.96,1028.0,1028.0,17181.0
2025-02-18 15:15:00,1028.41,1028.42,1027.63,1028.21,23907.0,1028.41,1028.42,1027.63,1028.21,23907.0
2025-02-18 15:20:00,1028.15,1028.57,1026.59,1026.96,23971.0,1028.15,1028.57,1026.59,1026.96,23971.0
2025-02-18 15:25:00,1026.87,1027.0,1025.4,1025.96,6881.0,1026.87,1027.0,1025.4,1025.96,6881.0
2025-02-18 15:30:00,1025.85,1025.85,1023.74,1024.66,16920.0,1025.85,1025.85,1023.74,1024.66,16920.0
2025-02-18 15:35:00,1024.59,1026.93,1024.59,1026.42,26771.0,1024.59,1026.93,1024.59,1026.42,26771.0
2025-02-18 15:40:00,1026.36,1029.52,1026.36,1028.38,27718.0,1026.36,1029.52,1026.36,1028.38,27718.0
2025-02-18 15:45:00,1028.39,1029.33,1027.84,1028.55,24624.0,1028.39,1029.33,1027.84,1028.55,24624.0
2025-02-18 15:50:00,1028.58,1031.85,1028.28,1031.4,43836.0,1028.58,1031.85,1028.28,1031.4,43836.0
2025-02-18 15:55:00,1031.59,1035.98,1031.12,1035.61,118219.0,1031.59,1035.98,1031.12,1035.61,118219.0
2025-02-19 09:30:00,1035.18,1035.18,1027.01,1029.7,77149.0,1035.18,1035.18,1027.01,1029.7,77149.0
2025-02-19 09:35:00,1030.9,1034.0,1028.0,1028.0,42460.0,1030.9,1034.0,1028.0,1028.0,42460.0
2025-02-19 09:40:00,1028.46,1030.5,1025.68,1027.89,41091.0,1028.46,1030.5,1025.68,1027.89,41091.0
2025-02-19 09:45:00,1028.96,1029.68,1024.51,1026.13,27655.0,1028.96,1029.68,1024.51,1026.13,27655.0
2025-02-19 09:50:00,1025.66,1029.98,1025.66,1028.59,42872.0,1025.66,1029.98,1025.66,1028.59,42872.0
2025-02-19 09:55:00,1029.02,1032.08,1027.95,1031.51,31831.0,1029.02,1032.08,1027.95,1031.51,31831.0
2025-02-19 10:00:00,1031.57,1033.5,1030.46,1032.18,57987.0,1031.57,1033.5,1030.46,1032.18,57987.0
2025-02-19 10:05:00,1032.51,1033.52,1028.16,1029.26,36320.0,1032.51,1033.52,1028.16,1029.26,36320.0
2025-02-19 10:10:00,1028.93,1029.81,1025.91,1027.74,37755.0,1028.93,1029.81,1025.91,1027.74,37755.0
2025-02-19 10:15:00,1026.64,1029.82,1025.79,1028.0,21846.0,1026.64,1029.82,1025.79,1028.0,21846.0
2025-02-19 10:20:00,1027.7,1029.88,1027.0,1029.38,21584.0,1027.7,1029.88,1027.0,1029.38,21584.0
2025-02-19 10:25:00,1029.36,1030.92,1029.02,1029.76,20059.0,1029.36,1030.92,1029.02,1029.76,20059.0
2025-02-19 10:30:00,1030.15,1033.0,1029.06,1033.0,36814.0,1030.15,1033.0,1029.06,1033.0,36814.0
2025-02-19 10:35:00,1032.72,1033.83,1031.21,1032.7,31415.0,1032.72,1033.83,1031.21,1032.7,31415.0
2025-02-19 10:40:00,1032.74,1037.85,1032.0,1036.1,31455.0,1032.74,1037.85,1032.0,1036.1,31455.0
2025-02-19 10:45:00,1036.55,1037.81,1036.17,1036.75,26370.0,1036.55,1037.81,1036.17,1036.75,26370.0
2025-02-19 10:50:00,1036.22,1036.69,1034.2,1034.88,15198.0,1036.22,1036.69,1034.2,1034.88,15198.0
2025-02-19 10:55:00,1034.13,1034.81,1032.8,1033.27,28513.0,1034.13,1034.81,1032.8,1033.27,28513.0
2025-02-19 11:00:00,1034.13,1036.02,1033.86,1035.97,22581.0,1034.13,1036.02,1033.86,1035.97,22581.0
2025-02-19 11:05:00,1035.97,1038.2,1035.48,1037.8,28579.0,1035.97,1038.2,1035.48,1037.8,28579.0
2025-02-19 11:10:00,1037.17,1039.31,1036.79,1037.86,26726.0,1037.17,1039.31,1036.79,1037.86,26726.0
2025-02-19 11:15:00,1038.02,1038.49,1036.71,1037.06,12677.0,1038.02,1038.49,1036.71,1037.06,12677.0
2025-02-19 11:20:00,1037.13,1037.63,1036.33,1037.14,14322.0,1037.13,1037.63,1036.33,1037.14,14322.0
2025-02-19 11:25:00,1037.44,1037.63,1036.64,1037.1,13136.0,1037.44,1037.63,1036.64,1037.1,13136.0
2025-02-19 11:30:00,1037.5,1037.5,1035.23,1036.36,13966.0,1037.5,1037.5,1035.23,1036.36,13966.0
2025-02-19 11:35:00,1036.41,1037.61,1035.73,1036.41,11531.0,1036.41,1037.61,1035.73,1036.41,11531.0
2025-02-19 11:40:00,1036.77,1038.0,1036.05,1037.5,16026.0,1036.77,1038.0,1036.05,1037.5,16026.0
2025-02-19 11:45:00,1037.98,1039.17,1037.3,1038.63,17839.0,1037.98,1039.17,1037.3,1038.63,17839.0
2025-02-19 11:50:00,1038.91,1039.58,1038.04,1039.58,18823.0,1038.91,1039.58,1038.04,1039.58,18823.0
2025-02-19 11:55:00,1039.44,1040.0,1039.02,1039.39,12398.0,1039.44,1040.0,1039.02,1039.39,12398.0
2025-02-19 12:00:00,1039.66,1039.94,1038.52,1039.25,8947.0,1039.66,1039.94,1038.52,1039.25,8947.0
2025-02-19 12:05:00,1039.59,1041.7,1039.59,1040.96,15513.0,1039.59,1041.7,1039.59,1040.96,15513.0
2025-02-19 12:10:00,1040.89,1040.96,1039.11,1039.58,9840.0,1040.89,1040.96,1039.11,1039.58,9840.0
2025-02-19 12:15:00,1039.58,1040.21,1039.17,1039.91,5178.0,1039.58,1040.21,1039.17,1039.91,5178.0
2025-02-19 12:20:00,1039.96,1040.55,1039.39,1039.78,5586.0,1039.96,1040.55,1039.39,1039.78,5586.0
2025-02-19 12:25:00,1040.04,1040.59,1039.8,1040.01,7343.0,1040.04,1040.59,1039.8,1040.01,7343.0
2025-02-19 12:30:00,1040.03,1040.27,1038.42,1038.8,15706.0,1040.03,1040.27,1038.42,1038.8,15706.0
2025-02-19 12:35:00,1038.57,1039.0,1037.52,1038.44,5508.0,1038.57,1039.0,1037.52,1038.44,5508.0
2025-02-19 12:40:00,1037.74,1039.64,1037.49,1039.63,7549.0,1037.74,1039.64,1037.49,1039.63,7549.0
2025-02-19 12:45:00,1039.47,1040.26,1039.45,1040.21,15166.0,1039.47,1040.26,1039.45,1040.21,15166.0
2025-02-19 12:50:00,1040.13,1040.56,1039.93,1040.27,10121.0,1040.13,1040.56,1039.93,1040.27,10121.0
2025-02-19 12:55:00,1040.3,1040.3,1039.37,1039.65,3366.0,1040.3,1040.3,1039.37,1039.65,3366.0
2025-02-19 13:00:00,1039.4,1040.0,1038.74,1039.12,4594.0,1039.4,1040.0,1038.74,1039.12,4594.0
2025-02-19 13:05:00,1038.6,1038.96,1038.37,1038.57,3254.0,1038.6,1038.96,1038.37,1038.57,3254.0
2025-02-19 13:10:00,1038.4,1039.78,1038.26,1039.6,6412.0,1038.4,1039.78,1038.26,1039.6,6412.0
2025-02-19 13:15:00,1039.27,1040.91,1039.27,1040.91,5602.0,1039.27,1040.91,1039.27,1040.91,5602.0
2025-02-19 13:20:00,1041.0,1041.49,1040.59,1040.92,15486.0,1041.0,1041.49,1040.59,1040.92,15486.0
2025-02-19 13:25:00,1040.52,1041.21,1040.15,1040.73,3209.0,1040.52,1041.21,1040.15,1040.73,3209.0
2025-02-19 13:30:00,1040.81,1041.42,1040.15,1040.51,5568.0,1040.81,1041.42,1040.15,1040.51,5568.0
2025-02-19 13:35:00,1041.42,1041.42,1040.8,1040.87,1501.0,1041.42,1041.42,1040.8,1040.87,1501.0
2025-02-19 13:40:00,1040.7,1041.43,1040.7,1041.4,2752.0,1040.7,1041.43,1040.7,1041.4,2752.0
2025-02-19 13:45:00,1041.39,1041.43,1040.67,1040.75,3071.0,1041.39,1041.43,1040.67,1040.75,3071.0
2025-02-19 13:50:00,1040.5,1041.07,1040.14,1040.69,3016.0,1040.5,1041.07,1040.14,1040.69,3016.0
2025-02-19 13:55:00,1041.02,1041.37,1040.58,1040.79,3152.0,1041.02,1041.37,1040.58,1040.79,3152.0
2025-02-19 14:00:00,1040.75,1041.71,1040.58,1041.71,4153.0,1040.75,1041.71,1040.58,1041.71,4153.0
2025-02-19 14:05:00,1041.4,1041.7,1040.84,1040.94,2883.0,1041.4,1041.7,1040.84,1040.94,2883.0
2025-02-19 14:10:00,1041.13,1041.32,1039.72,1041.32,10765.0,1041.13,1041.32,1039.72,1041.32,10765.0
2025-02-19 14:15:00,1041.59,1042.23,1041.59,1041.68,5216.0,1041.59,1042.23,1041.59,1041.68,5216.0
2025-02-19 14:20:00,1041.81,1042.01,1041.01,1041.29,6350.0,1041.81,1042.01,1041.01,1041.29,6350.0
2025-02-19 14:25:00,1041.08,1041.66,1040.43,1041.65,3323.0,1041.08,1041.66,1040.43,1041.65,3323.0
2025-02-19 14:30:00,1041.67,1042.15,1041.29,1042.1,4323.0,1041.67,1042.15,1041.29,1042.1,4323.0
2025-02-19 14:35:00,1042.16,1042.53,1041.95,1042.49,15782.0,1042.16,1042.53,1041.95,1042.49,15782.0
2025-02-19 14:40:00,1042.45,1043.21,1042.37,1042.91,11496.0,1042.45,1043.21,1042.37,1042.91,11496.0
2025-02-19 14:45:00,1043.01,1043.01,1042.13,1042.27,2293.0,1043.01,1043.01,1042.13,1042.27,2293.0
2025-02-19 14:50:00,1042.44,1043.15,1042.03,1042.7,8263.0,1042.44,1043.15,1042.03,1042.7,8263.0
2025-02-19 14:55:00,1042.55,1045.0,1042.55,1044.66,12001.0,1042.55,1045.0,1042.55,1044.66,12001.0
2025-02-19 15:00:00,1044.66,1044.67,1042.28,1042.32,12224.0,1044.66,1044.67,1042.28,1042.32,12224.0
2025-02-19 15:05:00,1042.32,1042.71,1040.27,1040.46,21610.0,1042.32,1042.71,1040.27,1040.46,21610.0
2025-02-19 15:10:00,1040.67,1042.44,1040.44,1041.85,24030.0,1040.67,1042.44,1040.44,1041.85,24030.0
2025-02-19 15:15:00,1041.52,1043.55,1041.52,1042.77,16940.0,1041.52,1043.55,1041.52,1042.77,16940.0
2025-02-19 15:20:00,1042.71,1044.23,1042.54,1043.66,17634.0,1042.71,1044.23,1042.54,1043.66,17634.0
2025-02-19 15:25:00,1044.01,1044.01,1040.75,1041.02,24684.0,1044.01,1044.01,1040.75,1041.02,24684.0
2025-02-19 15:30:00,1041.11,1043.16,1040.49,1041.99,22898.0,1041.11,1043.16,1040.49,1041.99,22898.0
2025-02-19 15:35:00,1041.85,1042.21,1041.01,1041.94,9529.0,1041.85,1042.21,1041.01,1041.94,9529.0
2025-02-19 15:40:00,1041.85,1042.0,1039.8,1040.14,12797.0,1041.85,1042.0,1039.8,1040.14,12797.0
2025-02-19 15:45:00,1040.16,1041.31,1040.16,1040.31,10672.0,1040.16,1041.31,1040.16,1040.31,10672.0
2025-02-19 15:50:00,1040.88,1043.31,1040.88,1043.07,17819.0,1040.88,1043.31,1040.88,1043.07,17819.0
2025-02-19 15:55:00,1043.33,1044.12,1042.82,1042.86,37907.0,1043.33,1044.12,1042.82,1042.86,37907.0
2025-02-20 09:30:00,1042.0,1045.0,1034.4,1035.71,54899.0,1042.0,1045.0,1034.4,1035.71,54899.0
2025-02-20 09:35:00,1035.8,1038.65,1035.0,1037.98,24249.0,1035.8,1038.65,1035.0,1037.98,24249.0
2025-02-20 09:40:00,1038.0,1039.97,1035.0,1035.0,19904.0,1038.0,1039.97,1035.0,1035.0,19904.0
2025-02-20 09:45:00,1035.02,1038.87,1033.0,1034.91,28791.0,1035.02,1038.87,1033.0,1034.91,28791.0
2025-02-20 09:50:00,1034.65,1034.8,1028.15,1028.15,40099.0,1034.65,1034.8,1028.15,1028.15,40099.0
2025-02-20 09:55:00,1028.26,1028.59,1020.26,1021.59,76760.0,1028.26,1028.59,1020.26,1021.59,76760.0
2025-02-20 10:00:00,1021.98,1023.0,1015.59,1021.0,72115.0,1021.98,1023.0,1015.59,1021.0,72115.0
2025-02-20 10:05:00,1021.55,1023.46,1019.0,1020.9,52036.0,1021.55,1023.46,1019.0,1020.9,52036.0
2025-02-20 10:10:00,1020.84,1024.69,1019.89,1023.51,55304.0,1020.84,1024.69,1019.89,1023.51,55304.0
2025-02-20 10:15:00,1024.02,1030.0,1024.02,1028.01,33299.0,1024.02,1030.0,1024.02,1028.01,33299.0
2025-02-20 10:20:00,1028.51,1030.37,1026.0,1028.8,25647.0,1028.51,1030.37,1026.0,1028.8,25647.0
2025-02-20 10:25:00,1029.0,1029.0,1022.28,1025.02,35321.0,1029.0,1029.0,1022.28,1025.02,35321.0
2025-02-20 10:30:00,1025.05,1026.03,1024.01,1024.99,27554.0,1025.05,1026.03,1024.01,1024.99,27554.0
2025-02-20 10:35:00,1024.99,1024.99,1023.0,1024.0,13512.0,1024.99,1024.99,1023.0,1024.0,13512.0
2025-02-20 10:40:00,1024.04,1024.04,1020.63,1020.85,42289.0,1024.04,1024.04,1020.63,1020.85,42289.0
2025-02-20 10:45:00,1020.66,1021.48,1017.48,1017.66,37962.0,1020.66,1021.48,1017.48,1017.66,37962.0
2025-02-20 10:50:00,1017.68,1018.6,1016.0,1018.33,38084.0,1017.68,1018.6,1016.0,1018.33,38084.0
2025-02-20 10:55:00,1018.89,1020.05,1016.9,1018.32,31248.0,1018.89,1020.05,1016.9,1018.32,31248.0
2025-02-20 11:00:00,1018.51,1021.09,1018.51,1020.73,39367.0,1018.51,1021.09,1018.51,1020.73,39367.0
2025-02-20 11:05:00,1020.8,1023.29,1020.03,1022.84,25610.0,1020.8,1023.29,1020.03,1022.84,25610.0
2025-02-20 11:10:00,1022.93,1024.34,1022.57,1024.05,25475.0,1022.93,1024.34,1022.57,1024.05,25475.0
2025-02-20 11:15:00,1023.72,1023.86,1022.01,1023.42,17135.0,1023.72,1023.86,1022.01,1023.42,17135.0
2025-02-20 11:20:00,1022.83,1025.87,1022.83,1023.58,32065.0,1022.83,1025.87,1022.83,1023.58,32065.0
2025-02-20 11:25:00,1022.8,1025.1,1022.8,1024.49,16561.0,1022.8,1025.1,1022.8,1024.49,16561.0
2025-02-20 11:30:00,1024.49,1025.0,1023.05,1023.08,10028.0,1024.49,1025.0,1023.05,1023.08,10028.0
2025-02-20 11:35:00,1023.21,1024.61,1021.22,1023.5,9882.0,1023.21,1024.61,1021.22,1023.5,9882.0
2025-02-20 11:40:00,1024.32,1025.33,1023.25,1024.52,3138.0,1024.32,1025.33,1023.25,1024.52,3138.0
2025-02-20 11:45:00,1024.31,1024.31,1021.57,1022.36,3595.0,1024.31,1024.31,1021.57,1022.36,3595.0
2025-02-20 11:50:00,1022.88,1024.45,1022.51,1023.36,7900.0,1022.88,1024.45,1022.51,1023.36,7900.0
2025-02-20 11:55:00,1024.09,1024.09,1021.47,1022.71,23863.0,1024.09,1024.09,1021.47,1022.71,23863.0
2025-02-20 12:00:00,1022.9,1024.0,1021.99,1023.43,24206.0,1022.9,1024.0,1021.99,1023.43,24206.0
2025-02-20 12:05:00,1023.43,1024.7,1022.98,1023.84,19385.0,1023.43,1024.7,1022.98,1023.84,19385.0
2025-02-20 12:10:00,1023.85,1023.85,1021.08,1021.98,9748.0,1023.85,1023.85,1021.08,1021.98,9748.0
2025-02-20 12:15:00,1022.03,1022.51,1021.0,1021.76,11487.0,1022.03,1022.51,1021.0,1021.76,11487.0
2025-02-20 12:20:00,1021.62,1022.72,1021.54,1021.85,18073.0,1021.62,1022.72,1021.54,1021.85,18073.0
2025-02-20 12:25:00,1021.09,1021.44,1020.5,1020.66,4241.0,1021.09,1021.44,1020.5,1020.66,4241.0
2025-02-20 12:30:00,1020.57,1021.75,1020.21,1020.86,13072.0,1020.57,1021.75,1020.21,1020.86,13072.0
2025-02-20 12:35:00,1020.8,1022.0,1020.0,1020.04,19045.0,1020.8,1022.0,1020.0,1020.04,19045.0
2025-02-20 12:40:00,1019.52,1023.06,1019.49,1022.63,33465.0,1019.52,1023.06,1019.49,1022.63,33465.0
2025-02-20 12:45:00,1022.15,1022.15,1020.43,1021.28,3913.0,1022.15,1022.15,1020.43,1021.28,3913.0
2025-02-20 12:50:00,1020.33,1021.62,1020.11,1020.11,20042.0,1020.33,1021.62,1020.11,1020.11,20042.0
2025-02-20 12:55:00,1020.11,1020.45,1018.4,1018.96,12087.0,1020.11,1020.45,1018.4,1018.96,12087.0
2025-02-20 13:00:00,1018.41,1021.94,1018.41,1021.94,26416.0,1018.41,1021.94,1018.41,1021.94,26416.0
2025-02-20 13:05:00,1022.23,1022.5,1019.22,1019.97,31277.0,1022.23,1022.5,1019.22,1019.97,31277.0
2025-02-20 13:10:00,1019.58,1020.49,1019.48,1019.85,20281.0,1019.58,1020.49,1019.48,1019.85,20281.0
2025-02-20 13:15:00,1019.23,1020.46,1018.42,1018.43,8982.0,1019.23,1020.46,1018.42,1018.43,8982.0
2025-02-20 13:20:00,1018.59,1019.58,1017.73,1018.41,18325.0,1018.59,1019.58,1017.73,1018.41,18325.0
2025-02-20 13:25:00,1018.55,1019.0,1017.15,1017.29,9224.0,1018.55,1019.0,1017.15,1017.29,9224.0
2025-02-20 13:30:00,1017.75,1018.79,1017.01,1018.22,19091.0,1017.75,1018.79,1017.01,1018.22,19091.0
2025-02-20 13:35:00,1018.22,1019.07,1017.34,1018.74,13696.0,1018.22,1019.07,1017.34,1018.74,13696.0
2025-02-20 13:40:00,1018.74,1020.05,1018.03,1020.05,6617.0,1018.74,1020.05,1018.03,1020.05,6617.0
2025-02-20 13:45:00,1020.19,1020.76,1019.82,1020.56,8361.0,1020.19,1020.76,1019.82,1020.56,8361.0
2025-02-20 13:50:00,1020.58,1022.48,1020.44,1021.88,21520.0,1020.58,1022.48,1020.44,1021.88,21520.0
2025-02-20 13:55:00,1021.64,1022.78,1021.4,1022.54,10280.0,1021.64,1022.78,1021.4,1022.54,10280.0
2025-02-20 14:00:00,1022.38,1022.95,1021.0,1021.2,9067.0,1022.38,1022.95,1021.0,1021.2,9067.0
2025-02-20 14:05:00,1021.61,1021.89,1020.12,1020.99,6596.0,1021.61,1021.89,1020.12,1020.99,6596.0
2025-02-20 14:10:00,1020.3,1023.24,1020.29,1023.13,12810.0,1020.3,1023.24,1020.29,1023.13,12810.0
2025-02-20 14:15:00,1022.88,1023.13,1021.76,1022.35,9010.0,1022.88,1023.13,1021.76,1022.35,9010.0
2025-02-20 14:20:00,1022.79,1023.91,1022.23,1023.0,14901.0,1022.79,1023.91,1022.23,1023.0,14901.0
2025-02-20 14:25:00,1022.89,1022.94,1022.04,1022.37,4397.0,1022.89,1022.94,1022.04,1022.37,4397.0
2025-02-20 14:30:00,1022.43,1022.66,1021.55,1021.73,7416.0,1022.43,1022.66,1021.55,1021.73,7416.0
2025-02-20 14:35:00,1021.81,1022.99,1020.43,1020.96,24712.0,1021.81,1022.99,1020.43,1020.96,24712.0
2025-02-20 14:40:00,1020.75,1022.5,1020.21,1022.5,18660.0,1020.75,1022.5,1020.21,1022.5,18660.0
2025-02-20 14:45:00,1022.57,1023.93,1022.26,1023.32,18788.0,1022.57,1023.93,1022.26,1023.32,18788.0
2025-02-20 14:50:00,1023.92,1024.96,1023.28,1024.71,22750.0,1023.92,1024.96,1023.28,1024.71,22750.0
2025-02-20 14:55:00,1024.75,1025.69,1024.73,1025.11,24923.0,1024.75,1025.69,1024.73,1025.11,24923.0
2025-02-20 15:00:00,1024.85,1026.18,1024.55,1026.11,11534.0,1024.85,1026.18,1024.55,1026.11,11534.0
2025-02-20 15:05:00,1025.92,1026.3,1025.16,1025.69,4553.0,1025.92,1026.3,1025.16,1025.69,4553.0
2025-02-20 15:10:00,1025.0,1025.63,1024.51,1025.02,6260.0,1025.0,1025.63,1024.51,1025.02,6260.0
2025-02-20 15:15:00,1025.42,1025.68,1024.51,1025.39,5373.0,1025.42,1025.68,1024.51,1025.39,5373.0
2025-02-20 15:20:00,1025.64,1026.21,1024.87,1025.53,10608.0,1025.64,1026.21,1024.87,1025.53,10608.0
2025-02-20 15:25:00,1025.26,1025.26,1023.71,1023.85,9819.0,1025.26,1025.26,1023.71,1023.85,9819.0
2025-02-20 15:30:00,1023.98,1024.82,1023.74,1024.76,14535.0,1023.98,1024.82,1023.74,1024.76,14535.0
2025-02-20 15:35:00,1024.89,1025.25,1023.38,1023.45,6286.0,1024.89,1025.25,1023.38,1023.45,6286.0
2025-02-20 15:40:00,1023.42,1023.77,1022.47,1023.71,8350.0,1023.42,1023.77,1022.47,1023.71,8350.0
2025-02-20 15:45:00,1023.65,1023.96,1022.5,1023.9,7950.0,1023.65,1023.96,1022.5,1023.9,7950.0
2025-02-20 15:50:00,1024.31,1024.99,1022.74,1024.44,39416.0,1024.31,1024.99,1022.74,1024.44,39416.0
2025-02-20 15:55:00,1024.66,1024.71,1022.35,1024.27,59721.0,1024.66,1024.71,1022.35,1024.27,59721.0
2025-02-21 09:30:00,1029.42,1030.13,1023.88,1028.27,133735.0,1029.42,1030.13,1023.88,1028.27,133735.0
2025-02-21 09:35:00,1027.93,1028.98,1024.08,1025.57,36744.0,1027.93,1028.98,1024.08,1025.57,36744.0
2025-02-21 09:40:00,1025.81,1031.85,1024.0,1029.99,44286.0,1025.81,1031.85,1024.0,1029.99,44286.0
2025-02-21 09:45:00,1029.58,1031.0,1027.83,1028.37,14272.0,1029.58,1031.0,1027.83,1028.37,14272.0
2025-02-21 09:50:00,1028.49,1029.11,1026.51,1027.74,23921.0,1028.49,1029.11,1026.51,1027.74,23921.0
2025-02-21 09:55:00,1027.74,1028.18,1026.07,1028.18,22317.0,1027.74,1028.18,1026.07,1028.18,22317.0
2025-02-21 10:00:00,1026.07,1030.66,1025.2,1029.21,26785.0,1026.07,1030.66,1025.2,1029.21,26785.0
2025-02-21 10:05:00,1029.07,1029.5,1026.0,1028.63,27558.0,1029.07,1029.5,1026.0,1028.63,27558.0
2025-02-21 10:10:00,1028.51,1032.38,1027.74,1028.98,34387.0,1028.51,1032.38,1027.74,1028.98,34387.0
2025-02-21 10:15:00,1028.93,1029.76,1028.22,1028.97,18979.0,1028.93,1029.76,1028.22,1028.97,18979.0
2025-02-21 10:20:00,1028.97,1029.1,1023.4,1024.3,21590.0,1028.97,1029.1,1023.4,1024.3,21590.0
2025-02-21 10:25:00,1024.63,1024.9,1021.63,1022.34,25762.0,1024.63,1024.9,1021.63,1022.34,25762.0
2025-02-21 10:30:00,1023.1,1023.96,1019.32,1021.94,27308.0,1023.1,1023.96,1019.32,1021.94,27308.0
2025-02-21 10:35:00,1020.57,1023.8,1020.57,1022.66,21228.0,1020.57,1023.8,1020.57,1022.66,21228.0
2025-02-21 10:40:00,1022.61,1022.83,1019.58,1019.58,20768.0,1022.61,1022.83,1019.58,1019.58,20768.0
2025-02-21 10:45:00,1020.71,1022.4,1019.77,1021.5,22687.0,1020.71,1022.4,1019.77,1021.5,22687.0
2025-02-21 10:50:00,1021.01,1021.47,1020.05,1020.53,14427.0,1021.01,1021.47,1020.05,1020.53,14427.0
2025-02-21 10:55:00,1021.16,1024.55,1021.16,1024.55,20921.0,1021.16,1024.55,1021.16,1024.55,20921.0
2025-02-21 11:00:00,1024.38,1024.86,1022.62,1022.62,16204.0,1024.38,1024.86,1022.62,1022.62,16204.0
2025-02-21 11:05:00,1022.45,1023.56,1021.76,1023.24,9624.0,1022.45,1023.56,1021.76,1023.24,9624.0
2025-02-21 11:10:00,1022.87,1024.7,1021.66,1024.34,9962.0,1022.87,1024.7,1021.66,1024.34,9962.0
2025-02-21 11:15:00,1024.38,1024.94,1023.77,1024.7,22020.0,1024.38,1024.94,1023.77,1024.7,22020.0
2025-02-21 11:20:00,1023.81,1024.75,1023.62,1023.65,18388.0,1023.81,1024.75,1023.62,1023.65,18388.0
2025-02-21 11:25:00,1024.06,1024.06,1021.57,1022.17,11849.0,1024.06,1024.06,1021.57,1022.17,11849.0
2025-02-21 11:30:00,1021.73,1024.34,1021.48,1024.04,13255.0,1021.73,1024.34,1021.48,1024.04,13255.0
2025-02-21 11:35:00,1023.58,1024.0,1022.73,1023.48,7854.0,1023.58,1024.0,1022.73,1023.48,7854.0
2025-02-21 11:40:00,1023.48,1023.98,1021.19,1021.19,8708.0,1023.48,1023.98,1021.19,1021.19,8708.0
2025-02-21 11:45:00,1021.01,1021.27,1020.34,1021.11,16457.0,1021.01,1021.27,1020.34,1021.11,16457.0
2025-02-21 11:50:00,1020.96,1020.96,1018.1,1018.1,22414.0,1020.96,1020.96,1018.1,1018.1,22414.0
2025-02-21 11:55:00,1018.11,1018.7,1017.01,1017.01,19774.0,1018.11,1018.7,1017.01,1017.01,19774.0
2025-02-21 12:00:00,1017.01,1017.24,1015.56,1017.06,16875.0,1017.01,1017.24,1015.56,1017.06,16875.0
2025-02-21 12:05:00,1016.81,1017.15,1014.21,1014.38,11449.0,1016.81,1017.15,1014.21,1014.38,11449.0
2025-02-21 12:10:00,1014.36,1014.4,1012.81,1013.93,20584.0,1014.36,1014.4,1012.81,1013.93,20584.0
2025-02-21 12:15:00,1013.93,1014.14,1012.09,1012.45,24980.0,1013.93,1014.14,1012.09,1012.45,24980.0
2025-02-21 12:20:00,1012.19,1013.38,1010.1,1012.85,30889.0,1012.19,1013.38,1010.1,1012.85,30889.0
2025-02-21 12:25:00,1012.32,1013.13,1011.46,1012.47,29901.0,1012.32,1013.13,1011.46,1012.47,29901.0
2025-02-21 12:30:00,1012.66,1013.04,1010.61,1010.9,19403.0,1012.66,1013.04,1010.61,1010.9,19403.0
2025-02-21 12:35:00,1010.87,1011.93,1007.27,1008.41,34315.0,1010.87,1011.93,1007.27,1008.41,34315.0
2025-02-21 12:40:00,1008.76,1010.52,1008.0,1009.33,46454.0,1008.76,1010.52,1008.0,1009.33,46454.0
2025-02-21 12:45:00,1009.32,1010.94,1008.34,1010.41,19086.0,1009.32,1010.94,1008.34,1010.41,19086.0
2025-02-21 12:50:00,1011.12,1011.46,1008.95,1008.96,21727.0,1011.12,1011.46,1008.95,1008.96,21727.0
2025-02-21 12:55:00,1009.85,1009.99,1005.83,1007.06,37279.0,1009.85,1009.99,1005.83,1007.06,37279.0
2025-02-21 13:00:00,1007.89,1009.29,1006.8,1008.55,37043.0,1007.89,1009.29,1006.8,1008.55,37043.0
2025-02-21 13:05:00,1008.73,1009.11,1006.6,1007.35,27362.0,1008.73,1009.11,1006.6,1007.35,27362.0
2025-02-21 13:10:00,1007.74,1008.42,1005.87,1006.48,13970.0,1007.74,1008.42,1005.87,1006.48,13970.0
2025-02-21 13:15:00,1006.57,1008.08,1003.16,1004.38,31124.0,1006.57,1008.08,1003.16,1004.38,31124.0
2025-02-21 13:20:00,1004.0,1008.54,1004.0,1008.54,31245.0,1004.0,1008.54,1004.0,1008.54,31245.0
2025-02-21 13:25:00,1008.95,1010.01,1006.0,1007.64,33024.0,1008.95,1010.01,1006.0,1007.64,33024.0
2025-02-21 13:30:00,1007.63,1008.17,1005.76,1007.49,26311.0,1007.63,1008.17,1005.76,1007.49,26311.0
2025-02-21 13:35:00,1007.98,1010.51,1006.85,1008.32,43781.0,1007.98,1010.51,1006.85,1008.32,43781.0
2025-02-21 13:40:00,1008.61,1008.96,1006.8,1007.22,15730.0,1008.61,1008.96,1006.8,1007.22,15730.0
2025-02-21 13:45:00,1007.22,1007.91,1006.51,1006.9,13918.0,1007.22,1007.91,1006.51,1006.9,13918.0
2025-02-21 13:50:00,1006.98,1008.13,1006.5,1007.91,22394.0,1006.98,1008.13,1006.5,1007.91,22394.0
2025-02-21 13:55:00,1008.3,1008.3,1005.67,1006.38,21587.0,1008.3,1008.3,1005.67,1006.38,21587.0
2025-02-21 14:00:00,1006.72,1008.07,1006.02,1006.17,13171.0,1006.72,1008.07,1006.02,1006.17,13171.0
2025-02-21 14:05:00,1006.79,1008.04,1006.14,1007.58,22173.0,1006.79,1008.04,1006.14,1007.58,22173.0
2025-02-21 14:10:00,1007.54,1008.65,1007.0,1007.62,25573.0,1007.54,1008.65,1007.0,1007.62,25573.0
2025-02-21 14:15:00,1007.66,1007.96,1006.29,1006.4,12423.0,1007.66,1007.96,1006.29,1006.4,12423.0
2025-02-21 14:20:00,1006.3,1006.42,1003.18,1003.69,16250.0,1006.3,1006.42,1003.18,1003.69,16250.0
2025-02-21 14:25:00,1003.63,1003.9,1001.0,1001.59,28857.0,1003.63,1003.9,1001.0,1001.59,28857.0
2025-02-21 14:30:00,1002.0,1004.96,1002.0,1003.45,56828.0,1002.0,1004.96,1002.0,1003.45,56828.0
2025-02-21 14:35:00,1004.01,1004.01,1002.38,1003.21,21071.0,1004.01,1004.01,1002.38,1003.21,21071.0
2025-02-21 14:40:00,1003.38,1003.75,1002.53,1003.28,22132.0,1003.38,1003.75,1002.53,1003.28,22132.0
2025-02-21 14:45:00,1003.28,1003.87,1002.41,1003.5,21590.0,1003.28,1003.87,1002.41,1003.5,21590.0
2025-02-21 14:50:00,1003.5,1006.17,1003.5,1004.61,30995.0,1003.5,1006.17,1003.5,1004.61,30995.0
2025-02-21 14:55:00,1004.98,1006.22,1004.43,1004.53,24317.0,1004.98,1006.22,1004.43,1004.53,24317.0
2025-02-21 15:00:00,1004.44,1006.35,1004.1,1006.35,16078.0,1004.44,1006.35,1004.1,1006.35,16078.0
2025-02-21 15:05:00,1005.08,1006.39,1004.0,1004.15,16172.0,1005.08,1006.39,1004.0,1004.15,16172.0
2025-02-21 15:10:00,1004.2,1005.93,1004.06,1004.88,28572.0,1004.2,1005.93,1004.06,1004.88,28572.0
2025-02-21 15:15:00,1004.79,1006.25,1004.7,1005.99,25273.0,1004.79,1006.25,1004.7,1005.99,25273.0
2025-02-21 15:20:00,1005.62,1006.22,1004.62,1005.23,23634.0,1005.62,1006.22,1004.62,1005.23,23634.0
2025-02-21 15:25:00,1005.54,1005.78,1004.27,1004.76,16371.0,1005.54,1005.78,1004.27,1004.76,16371.0
2025-02-21 15:30:00,1005.18,1005.6,1003.57,1004.08,24145.0,1005.18,1005.6,1003.57,1004.08,24145.0
2025-02-21 15:35:00,1004.08,1004.26,1002.4,1003.46,24610.0,1004.08,1004.26,1002.4,1003.46,24610.0
2025-02-21 15:40:00,1003.46,1004.32,1002.09,1002.54,36295.0,1003.46,1004.32,1002.09,1002.54,36295.0
2025-02-21 15:45:00,1002.06,1002.4,999.39,1001.15,38298.0,1002.06,1002.4,999.39,1001.15,38298.0
2025-02-21 15:50:00,1001.37,1003.09,1000.75,1002.88,35303.0,1001.37,1003.09,1000.75,1002.88,35303.0
2025-02-21 15:55:00,1003.1,1003.77,1001.96,1002.49,66318.0,1003.1,1003.77,1001.96,1002.49,66318.0
2025-02-24 09:30:00,1008.0,1010.99,1005.0,1010.1,74719.0,1008.0,1010.99,1005.0,1010.1,74719.0
2025-02-24 09:35:00,1010.1,1015.17,1008.14,1008.75,54402.0,1010.1,1015.17,1008.14,1008.75,54402.0
2025-02-24 09:40:00,1008.89,1010.32,1004.25,1005.44,47981.0,1008.89,1010.32,1004.25,1005.44,47981.0
2025-02-24 09:45:00,1005.94,1006.6,1002.14,1003.49,36791.0,1005.94,1006.6,1002.14,1003.49,36791.0
2025-02-24 09:50:00,1003.88,1004.96,997.21,997.27,37273.0,1003.88,1004.96,997.21,997.27,37273.0
2025-02-24 09:55:00,997.2,997.23,990.05,990.5,58796.0,997.2,997.23,990.05,990.5,58796.0
2025-02-24 10:00:00,991.2,992.0,986.63,988.74,46394.0,991.2,992.0,986.63,988.74,46394.0
2025-02-24 10:05:00,987.99,992.51,984.69,991.27,45564.0,987.99,992.51,984.69,991.27,45564.0
2025-02-24 10:10:00,991.36,992.41,987.63,991.0,58855.0,991.36,992.41,987.63,991.0,58855.0
2025-02-24 10:15:00,990.56,993.75,988.55,989.3,46811.0,990.56,993.75,988.55,989.3,46811.0
2025-02-24 10:20:00,989.65,992.81,988.14,992.0,31320.0,989.65,992.81,988.14,992.0,31320.0
2025-02-24 10:25:00,992.62,993.4,988.65,989.27,31624.0,992.62,993.4,988.65,989.27,31624.0
2025-02-24 10:30:00,989.38,991.62,988.37,990.99,27727.0,989.38,991.62,988.37,990.99,27727.0
2025-02-24 10:35:00,990.35,992.68,990.35,990.71,26317.0,990.35,992.68,990.35,990.71,26317.0
2025-02-24 10:40:00,991.54,992.58,988.5,990.96,21069.0,991.54,992.58,988.5,990.96,21069.0
2025-02-24 10:45:00,990.31,991.16,986.85,989.1,28689.0,990.31,991.16,986.85,989.1,28689.0
2025-02-24 10:50:00,989.37,990.34,986.53,986.98,27385.0,989.37,990.34,986.53,986.98,27385.0
2025-02-24 10:55:00,987.34,988.88,984.48,988.81,32970.0,987.34,988.88,984.48,988.81,32970.0
2025-02-24 11:00:00,989.0,991.4,988.0,990.38,34130.0,989.0,991.4,988.0,990.38,34130.0
2025-02-24 11:05:00,990.23,993.77,989.69,993.13,37911.0,990.23,993.77,989.69,993.13,37911.0
2025-02-24 11:10:00,993.5,995.37,992.96,995.22,32970.0,993.5,995.37,992.96,995.22,32970.0
2025-02-24 11:15:00,994.8,997.28,994.65,997.04,45596.0,994.8,997.28,994.65,997.04,45596.0
2025-02-24 11:20:00,997.74,999.1,995.67,996.49,31231.0,997.74,999.1,995.67,996.49,31231.0
2025-02-24 11:25:00,997.5,999.56,996.66,998.56,28942.0,997.5,999.56,996.66,998.56,28942.0
2025-02-24 11:30:00,998.64,999.65,995.67,995.67,17062.0,998.64,999.65,995.67,995.67,17062.0
2025-02-24 11:35:00,995.67,996.98,995.58,995.71,25736.0,995.67,996.98,995.58,995.71,25736.0
2025-02-24 11:40:00,995.7,1000.19,995.6,998.39,33503.0,995.7,1000.19,995.6,998.39,33503.0
2025-02-24 11:45:00,998.49,1000.74,997.78,998.33,21474.0,998.49,1000.74,997.78,998.33,21474.0
2025-02-24 11:50:00,998.23,998.62,997.14,997.6,18216.0,998.23,998.62,997.14,997.6,18216.0
2025-02-24 11:55:00,997.9,998.0,995.64,996.58,6169.0,997.9,998.0,995.64,996.58,6169.0
2025-02-24 12:00:00,996.25,1000.35,996.2,1000.0,15382.0,996.25,1000.35,996.2,1000.0,15382.0
2025-02-24 12:05:00,1000.13,1000.95,997.98,998.61,21421.0,1000.13,1000.95,997.98,998.61,21421.0
2025-02-24 12:10:00,998.61,999.93,997.04,997.44,19828.0,998.61,999.93,997.04,997.44,19828.0
2025-02-24 12:15:00,997.49,1002.0,997.46,1002.0,35735.0,997.49,1002.0,997.46,1002.0,35735.0
2025-02-24 12:20:00,1001.12,1002.0,998.69,999.08,19416.0,1001.12,1002.0,998.69,999.08,19416.0
2025-02-24 12:25:00,999.08,1000.21,998.39,999.15,25811.0,999.08,1000.21,998.39,999.15,25811.0
2025-02-24 12:30:00,999.81,1000.38,998.82,999.06,13750.0,999.81,1000.38,998.82,999.06,13750.0
2025-02-24 12:35:00,999.07,1001.48,998.71,1001.48,27567.0,999.07,1001.48,998.71,1001.48,27567.0
2025-02-24 12:40:00,1000.67,1002.22,1000.67,1002.0,18722.0,1000.67,1002.22,1000.67,1002.0,18722.0
2025-02-24 12:45:00,1002.44,1002.9,1000.76,1001.85,18911.0,1002.44,1002.9,1000.76,1001.85,18911.0
2025-02-24 12:50:00,1002.28,1002.28,999.29,999.57,5635.0,1002.28,1002.28,999.29,999.57,5635.0
2025-02-24 12:55:00,999.46,1000.44,999.16,999.65,11781.0,999.46,1000.44,999.16,999.65,11781.0
2025-02-24 13:00:00,1000.0,1000.75,999.68,1000.25,7685.0,1000.0,1000.75,999.68,1000.25,7685.0
2025-02-24 13:05:00,1001.25,1002.7,1000.79,1002.05,25106.0,1001.25,1002.7,1000.79,1002.05,25106.0
2025-02-24 13:10:00,1002.05,1005.0,1001.86,1005.0,30087.0,1002.05,1005.0,1001.86,1005.0,30087.0
2025-02-24 13:15:00,1004.22,1005.53,1004.21,1004.55,18817.0,1004.22,1005.53,1004.21,1004.55,18817.0
2025-02-24 13:20:00,1004.55,1005.1,1003.43,1003.95,12541.0,1004.55,1005.1,1003.43,1003.95,12541.0
2025-02-24 13:25:00,1004.53,1006.71,1004.5,1006.71,35365.0,1004.53,1006.71,1004.5,1006.71,35365.0
2025-02-24 13:30:00,1006.93,1006.93,1003.69,1004.06,23347.0,1006.93,1006.93,1003.69,1004.06,23347.0
2025-02-24 13:35:00,1003.62,1004.33,1002.5,1003.28,21426.0,1003.62,1004.33,1002.5,1003.28,21426.0
2025-02-24 13:40:00,1003.34,1004.5,1002.11,1003.48,20308.0,1003.34,1004.5,1002.11,1003.48,20308.0
2025-02-24 13:45:00,1003.33,1004.26,1001.81,1003.65,10044.0,1003.33,1004.26,1001.81,1003.65,10044.0
2025-02-24 13:50:00,1003.94,1004.22,1002.48,1002.69,16093.0,1003.94,1004.22,1002.48,1002.69,16093.0
2025-02-24 13:55:00,1002.36,1002.88,1000.9,1001.59,7887.0,1002.36,1002.88,1000.9,1001.59,7887.0
2025-02-24 14:00:00,1001.6,1002.47,1001.1,1002.04,21306.0,1001.6,1002.47,1001.1,1002.04,21306.0
2025-02-24 14:05:00,1002.03,1002.22,1000.55,1001.07,6344.0,1002.03,1002.22,1000.55,1001.07,6344.0
2025-02-24 14:10:00,1001.07,1001.81,1000.38,1001.64,5777.0,1001.07,1001.81,1000.38,1001.64,5777.0
2025-02-24 14:15:00,1001.81,1002.84,1001.01,1001.73,24249.0,1001.81,1002.84,1001.01,1001.73,24249.0
2025-02-24 14:20:00,1001.78,1001.78,1000.52,1000.52,16216.0,1001.78,1001.78,1000.52,1000.52,16216.0
2025-02-24 14:25:00,1001.0,1001.0,998.42,998.42,14222.0,1001.0,1001.0,998.42,998.42,14222.0
2025-02-24 14:30:00,998.32,1000.75,998.05,1000.26,24729.0,998.32,1000.75,998.05,1000.26,24729.0
2025-02-24 14:35:00,1000.51,1000.52,999.16,999.16,11599.0,1000.51,1000.52,999.16,999.16,11599.0
2025-02-24 14:40:00,999.76,1000.04,997.84,999.67,10070.0,999.76,1000.04,997.84,999.67,10070.0
2025-02-24 14:45:00,1000.0,1000.33,999.34,999.5,15776.0,1000.0,1000.33,999.34,999.5,15776.0
2025-02-24 14:50:00,999.56,1000.11,997.66,998.03,21149.0,999.56,1000.11,997.66,998.03,21149.0
2025-02-24 14:55:00,998.03,999.19,997.58,999.05,13773.0,998.03,999.19,997.58,999.05,13773.0
2025-02-24 15:00:00,999.54,999.54,998.21,999.37,11969.0,999.54,999.54,998.21,999.37,11969.0
2025-02-24 15:05:00,999.22,999.86,998.33,999.13,22320.0,999.22,999.86,998.33,999.13,22320.0
2025-02-24 15:10:00,999.0,999.19,998.35,998.99,13094.0,999.0,999.19,998.35,998.99,13094.0
2025-02-24 15:15:00,999.25,999.35,997.7,998.31,11714.0,999.25,999.35,997.7,998.31,11714.0
2025-02-24 15:20:00,998.22,998.84,997.46,997.66,13897.0,998.22,998.84,997.46,997.66,13897.0
2025-02-24 15:25:00,998.0,998.24,997.59,997.85,12572.0,998.0,998.24,997.59,997.85,12572.0
2025-02-24 15:30:00,997.91,998.74,997.3,998.62,32129.0,997.91,998.74,997.3,998.62,32129.0
2025-02-24 15:35:00,998.62,999.7,998.0,998.81,22512.0,998.62,999.7,998.0,998.81,22512.0
2025-02-24 15:40:00,998.36,998.62,995.0,995.67,26259.0,998.36,998.62,995.0,995.67,26259.0
2025-02-24 15:45:00,995.67,997.23,995.67,996.44,30043.0,995.67,997.23,995.67,996.44,30043.0
2025-02-24 15:50:00,996.07,997.46,991.69,992.1,55378.0,996.07,997.46,991.69,992.1,55378.0
2025-02-24 15:55:00,991.61,992.5,987.9,988.25,262225.0,991.61,992.5,987.9,988.25,262225.0
2025-02-25 09:30:00,989.98,994.4,976.33,981.0,105135.0,989.98,994.4,976.33,981.0,105135.0
2025-02-25 09:35:00,982.0,991.84,982.0,990.4,50761.0,982.0,991.84,982.0,990.4,50761.0
2025-02-25 09:40:00,990.57,991.12,984.0,984.0,28332.0,990.57,991.12,984.0,984.0,28332.0
2025-02-25 09:45:00,985.15,987.0,983.44,984.87,35450.0,985.15,987.0,983.44,984.87,35450.0
2025-02-25 09:50:00,985.35,985.45,973.92,978.24,68766.0,985.35,985.45,973.92,978.24,68766.0
2025-02-25 09:55:00,978.0,982.25,976.0,978.61,49548.0,978.0,982.25,976.0,978.61,49548.0
2025-02-25 10:00:00,978.61,978.61,970.25,973.2,45676.0,978.61,978.61,970.25,973.2,45676.0
2025-02-25 10:05:00,972.59,975.0,971.16,972.2,51374.0,972.59,975.0,971.16,972.2,51374.0
2025-02-25 10:10:00,972.99,974.0,965.55,965.7,68265.0,972.99,974.0,965.55,965.7,68265.0
2025-02-25 10:15:00,966.99,969.6,960.86,961.43,57248.0,966.99,969.6,960.86,961.43,57248.0
2025-02-25 10:20:00,960.86,964.59,959.57,960.56,85396.0,960.86,964.59,959.57,960.56,85396.0
2025-02-25 10:25:00,961.81,964.62,958.36,959.25,58946.0,961.81,964.62,958.36,959.25,58946.0
2025-02-25 10:30:00,959.0,961.95,959.0,961.02,43513.0,959.0,961.95,959.0,961.02,43513.0
2025-02-25 10:35:00,961.75,967.74,960.62,966.16,65407.0,961.75,967.74,960.62,966.16,65407.0
2025-02-25 10:40:00,966.69,966.92,962.5,963.25,41404.0,966.69,966.92,962.5,963.25,41404.0
2025-02-25 10:45:00,964.1,967.15,963.44,966.81,39291.0,964.1,967.15,963.44,966.81,39291.0
2025-02-25 10:50:00,967.32,971.01,966.35,968.94,42353.0,967.32,971.01,966.35,968.94,42353.0
2025-02-25 10:55:00,968.84,968.84,963.93,964.11,23373.0,968.84,968.84,963.93,964.11,23373.0
2025-02-25 11:00:00,964.8,964.8,958.37,958.37,34960.0,964.8,964.8,958.37,958.37,34960.0
2025-02-25 11:05:00,958.3,962.33,956.45,960.53,51070.0,958.3,962.33,956.45,960.53,51070.0
2025-02-25 11:10:00,960.75,963.0,960.01,961.49,57035.0,960.75,963.0,960.01,961.49,57035.0
2025-02-25 11:15:00,961.89,963.26,960.41,961.33,58351.0,961.89,963.26,960.41,961.33,58351.0
2025-02-25 11:20:00,961.33,962.5,959.31,962.32,62402.0,961.33,962.5,959.31,962.32,62402.0
2025-02-25 11:25:00,963.0,963.0,956.44,958.21,72622.0,963.0,963.0,956.44,958.21,72622.0
2025-02-25 11:30:00,957.33,960.52,955.0,959.78,62080.0,957.33,960.52,955.0,959.78,62080.0
2025-02-25 11:35:00,960.63,961.12,957.1,959.24,39748.0,960.63,961.12,957.1,959.24,39748.0
2025-02-25 11:40:00,959.24,960.96,958.33,960.35,30444.0,959.24,960.96,958.33,960.35,30444.0
2025-02-25 11:45:00,961.28,963.0,960.01,961.81,29795.0,961.28,963.0,960.01,961.81,29795.0
2025-02-25 11:50:00,961.58,963.36,960.05,962.1,27285.0,961.58,963.36,960.05,962.1,27285.0
2025-02-25 11:55:00,962.1,964.94,961.5,963.11,45299.0,962.1,964.94,961.5,963.11,45299.0
2025-02-25 12:00:00,962.68,963.4,960.45,960.45,26755.0,962.68,963.4,960.45,960.45,26755.0
2025-02-25 12:05:00,960.25,962.16,960.0,961.82,38416.0,960.25,962.16,960.0,961.82,38416.0
2025-02-25 12:10:00,961.86,963.21,960.86,961.24,31561.0,961.86,963.21,960.86,961.24,31561.0
2025-02-25 12:15:00,961.24,962.18,960.49,961.38,21804.0,961.24,962.18,960.49,961.38,21804.0
2025-02-25 12:20:00,961.38,962.75,959.44,962.75,32152.0,961.38,962.75,959.44,962.75,32152.0
2025-02-25 12:25:00,962.85,968.0,961.82,968.0,37457.0,962.85,968.0,961.82,968.0,37457.0
2025-02-25 12:30:00,967.32,968.0,965.2,965.85,16180.0,967.32,968.0,965.2,965.85,16180.0
2025-02-25 12:35:00,965.98,967.5,965.85,967.25,19265.0,965.98,967.5,965.85,967.25,19265.0
2025-02-25 12:40:00,967.25,970.72,966.61,969.99,41489.0,967.25,970.72,966.61,969.99,41489.0
2025-02-25 12:45:00,970.45,971.72,970.05,970.44,32637.0,970.45,971.72,970.05,970.44,32637.0
2025-02-25 12:50:00,970.42,971.75,969.95,970.08,27280.0,970.42,971.75,969.95,970.08,27280.0
2025-02-25 12:55:00,969.78,970.1,967.57,968.69,35522.0,969.78,970.1,967.57,968.69,35522.0
2025-02-25 13:00:00,968.7,970.37,968.68,969.56,24126.0,968.7,970.37,968.68,969.56,24126.0
2025-02-25 13:05:00,969.11,973.0,969.11,971.71,32108.0,969.11,973.0,969.11,971.71,32108.0
2025-02-25 13:10:00,971.66,973.01,970.84,970.84,16497.0,971.66,973.01,970.84,970.84,16497.0
2025-02-25 13:15:00,970.72,972.84,970.56,971.35,20816.0,970.72,972.84,970.56,971.35,20816.0
2025-02-25 13:20:00,971.51,974.58,971.01,974.43,24054.0,971.51,974.58,971.01,974.43,24054.0
2025-02-25 13:25:00,974.33,974.37,970.89,970.89,10685.0,974.33,974.37,970.89,970.89,10685.0
2025-02-25 13:30:00,970.8,972.91,970.5,972.56,10711.0,970.8,972.91,970.5,972.56,10711.0
2025-02-25 13:35:00,972.24,976.0,971.65,975.14,40176.0,972.24,976.0,971.65,975.14,40176.0
2025-02-25 13:40:00,975.62,976.24,973.5,974.13,18448.0,975.62,976.24,973.5,974.13,18448.0
2025-02-25 13:45:00,974.13,975.2,973.03,973.85,10056.0,974.13,975.2,973.03,973.85,10056.0
2025-02-25 13:50:00,975.06,975.7,973.01,973.43,14287.0,975.06,975.7,973.01,973.43,14287.0
2025-02-25 13:55:00,973.42,974.02,972.02,972.88,19849.0,973.42,974.02,972.02,972.88,19849.0
2025-02-25 14:00:00,972.88,973.21,971.54,972.59,20846.0,972.88,973.21,971.54,972.59,20846.0
2025-02-25 14:05:00,972.98,974.28,972.73,973.08,22968.0,972.98,974.28,972.73,973.08,22968.0
2025-02-25 14:10:00,972.95,974.04,971.5,971.64,21251.0,972.95,974.04,971.5,971.64,21251.0
2025-02-25 14:15:00,971.14,973.0,970.48,972.31,23288.0,971.14,973.0,970.48,972.31,23288.0
2025-02-25 14:20:00,972.06,972.99,971.35,972.55,18218.0,972.06,972.99,971.35,972.55,18218.0
2025-02-25 14:25:00,972.55,974.44,971.65,972.75,23053.0,972.55,974.44,971.65,972.75,23053.0
2025-02-25 14:30:00,972.01,973.91,971.03,973.16,27419.0,972.01,973.91,971.03,973.16,27419.0
2025-02-25 14:35:00,973.2,976.5,972.05,976.5,15264.0,973.2,976.5,972.05,976.5,15264.0
2025-02-25 14:40:00,975.86,978.58,975.5,976.06,16967.0,975.86,978.58,975.5,976.06,16967.0
2025-02-25 14:45:00,977.23,977.23,974.34,977.04,6390.0,977.23,977.23,974.34,977.04,6390.0
2025-02-25 14:50:00,977.26,977.26,975.8,976.62,3431.0,977.26,977.26,975.8,976.62,3431.0
2025-02-25 14:55:00,976.77,976.77,974.84,975.4,4730.0,976.77,976.77,974.84,975.4,4730.0
2025-02-25 15:00:00,975.5,977.01,974.86,977.01,9119.0,975.5,977.01,974.86,977.01,9119.0
2025-02-25 15:05:00,976.56,977.91,975.95,976.85,12346.0,976.56,977.91,975.95,976.85,12346.0
2025-02-25 15:10:00,976.31,977.25,975.39,976.5,5391.0,976.31,977.25,975.39,976.5,5391.0
2025-02-25 15:15:00,976.53,977.26,974.72,977.04,10026.0,976.53,977.26,974.72,977.04,10026.0
2025-02-25 15:20:00,976.46,979.68,976.33,978.63,25994.0,976.46,979.68,976.33,978.63,25994.0
2025-02-25 15:25:00,978.74,979.39,977.0,978.87,15768.0,978.74,979.39,977.0,978.87,15768.0
2025-02-25 15:30:00,979.0,979.28,977.39,977.53,16662.0,979.0,979.28,977.39,977.53,16662.0
2025-02-25 15:35:00,978.3,979.13,976.79,977.55,18344.0,978.3,979.13,976.79,977.55,18344.0
2025-02-25 15:40:00,977.16,978.5,976.82,977.5,17572.0,977.16,978.5,976.82,977.5,17572.0
2025-02-25 15:45:00,977.6,978.34,976.6,977.75,19308.0,977.6,978.34,976.6,977.75,19308.0
2025-02-25 15:50:00,977.15,977.15,974.09,975.33,38208.0,977.15,977.15,974.09,975.33,38208.0
2025-02-25 15:55:00,974.87,978.46,974.47,977.08,59209.0,974.87,978.46,974.47,977.08,59209.0
2025-02-26 09:30:00,977.6,985.42,976.9,984.0,82089.0,977.6,985.42,976.9,984.0,82089.0
2025-02-26 09:35:00,983.33,989.53,980.89,987.57,60747.0,983.33,989.53,980.89,987.57,60747.0
2025-02-26 09:40:00,987.91,987.91,980.15,983.94,40298.0,987.91,987.91,980.15,983.94,40298.0
2025-02-26 09:45:00,984.38,990.2,984.38,990.0,44590.0,984.38,990.2,984.38,990.0,44590.0
2025-02-26 09:50:00,990.36,995.32,990.08,993.93,67358.0,990.36,995.32,990.08,993.93,67358.0
2025-02-26 09:55:00,993.93,994.38,989.87,992.37,30425.0,993.93,994.38,989.87,992.37,30425.0
2025-02-26 10:00:00,992.79,994.99,991.5,993.0,44428.0,992.79,994.99,991.5,993.0,44428.0
2025-02-26 10:05:00,992.98,993.31,988.4,992.29,51617.0,992.98,993.31,988.4,992.29,51617.0
2025-02-26 10:10:00,992.6,994.14,990.65,993.57,37577.0,992.6,994.14,990.65,993.57,37577.0
2025-02-26 10:15:00,993.57,997.4,993.25,996.83,46313.0,993.57,997.4,993.25,996.83,46313.0
2025-02-26 10:20:00,996.82,999.76,995.59,997.79,57663.0,996.82,999.76,995.59,997.79,57663.0
2025-02-26 10:25:00,997.07,998.88,992.11,993.32,29016.0,997.07,998.88,992.11,993.32,29016.0
2025-02-26 10:30:00,993.31,996.81,993.31,996.68,32179.0,993.31,996.81,993.31,996.68,32179.0
2025-02-26 10:35:00,996.0,998.1,994.25,995.0,31541.0,996.0,998.1,994.25,995.0,31541.0
2025-02-26 10:40:00,994.05,996.86,994.05,995.56,27860.0,994.05,996.86,994.05,995.56,27860.0
2025-02-26 10:45:00,995.56,996.0,993.92,993.92,14746.0,995.56,996.0,993.92,993.92,14746.0
2025-02-26 10:50:00,993.85,995.2,991.35,992.95,29951.0,993.85,995.2,991.35,992.95,29951.0
2025-02-26 10:55:00,992.13,995.21,991.59,994.33,15774.0,992.13,995.21,991.59,994.33,15774.0
2025-02-26 11:00:00,994.46,996.12,993.33,995.8,30361.0,994.46,996.12,993.33,995.8,30361.0
2025-02-26 11:05:00,995.84,996.84,994.5,995.43,22551.0,995.84,996.84,994.5,995.43,22551.0
2025-02-26 11:10:00,995.94,998.33,995.6,997.66,23563.0,995.94,998.33,995.6,997.66,23563.0
2025-02-26 11:15:00,997.39,998.0,995.63,996.92,17965.0,997.39,998.0,995.63,996.92,17965.0
2025-02-26 11:20:00,997.62,998.48,996.35,997.46,23963.0,997.62,998.48,996.35,997.46,23963.0
2025-02-26 11:25:00,997.73,998.19,995.82,995.86,17380.0,997.73,998.19,995.82,995.86,17380.0
2025-02-26 11:30:00,996.36,996.89,994.67,996.5,28915.0,996.36,996.89,994.67,996.5,28915.0
2025-02-26 11:35:00,996.57,997.8,996.03,997.16,28897.0,996.57,997.8,996.03,997.16,28897.0
2025-02-26 11:40:00,997.15,997.2,995.43,997.01,19660.0,997.15,997.2,995.43,997.01,19660.0
2025-02-26 11:45:00,998.0,998.65,996.51,997.78,26887.0,998.0,998.65,996.51,997.78,26887.0
2025-02-26 11:50:00,997.79,1000.89,997.78,1000.29,32565.0,997.79,1000.89,997.78,1000.29,32565.0
2025-02-26 11:55:00,1000.06,1000.26,995.56,996.0,9842.0,1000.06,1000.26,995.56,996.0,9842.0
2025-02-26 12:00:00,996.13,998.27,995.0,998.0,20248.0,996.13,998.27,995.0,998.0,20248.0
2025-02-26 12:05:00,998.5,1000.89,998.06,1000.02,26698.0,998.5,1000.89,998.06,1000.02,26698.0
2025-02-26 12:10:00,999.66,1000.74,999.34,1000.26,13086.0,999.66,1000.74,999.34,1000.26,13086.0
2025-02-26 12:15:00,1000.75,1000.78,997.85,998.5,13691.0,1000.75,1000.78,997.85,998.5,13691.0
2025-02-26 12:20:00,998.5,999.26,997.66,998.0,12071.0,998.5,999.26,997.66,998.0,12071.0
2025-02-26 12:25:00,998.02,998.02,996.84,997.63,9288.0,998.02,998.02,996.84,997.63,9288.0
2025-02-26 12:30:00,997.63,998.85,996.7,998.72,18461.0,997.63,998.85,996.7,998.72,18461.0
2025-02-26 12:35:00,997.19,997.66,996.0,996.3,13403.0,997.19,997.66,996.0,996.3,13403.0
2025-02-26 12:40:00,995.7,996.42,994.85,995.99,26607.0,995.7,996.42,994.85,995.99,26607.0
2025-02-26 12:45:00,995.56,996.77,995.1,995.81,18567.0,995.56,996.77,995.1,995.81,18567.0
2025-02-26 12:50:00,995.33,995.86,992.78,993.42,14094.0,995.33,995.86,992.78,993.42,14094.0
2025-02-26 12:55:00,993.24,993.47,990.01,990.01,16981.0,993.24,993.47,990.01,990.01,16981.0
2025-02-26 13:00:00,991.08,991.08,987.88,989.21,32532.0,991.08,991.08,987.88,989.21,32532.0
2025-02-26 13:05:00,989.21,989.76,987.52,989.75,24256.0,989.21,989.76,987.52,989.75,24256.0
2025-02-26 13:10:00,989.73,990.29,988.24,988.24,18310.0,989.73,990.29,988.24,988.24,18310.0
2025-02-26 13:15:00,988.24,988.42,986.01,987.88,16673.0,988.24,988.42,986.01,987.88,16673.0
2025-02-26 13:20:00,988.08,989.58,988.0,988.0,20132.0,988.08,989.58,988.0,988.0,20132.0
2025-02-26 13:25:00,988.52,989.04,986.61,986.62,13192.0,988.52,989.04,986.61,986.62,13192.0
2025-02-26 13:30:00,986.65,989.57,986.12,989.22,27948.0,986.65,989.57,986.12,989.22,27948.0
2025-02-26 13:35:00,989.57,990.54,988.25,988.25,14957.0,989.57,990.54,988.25,988.25,14957.0
2025-02-26 13:40:00,988.08,988.25,986.8,987.48,14539.0,988.08,988.25,986.8,987.48,14539.0
2025-02-26 13:45:00,988.27,990.0,987.42,987.7,22094.0,988.27,990.0,987.42,987.7,22094.0
2025-02-26 13:50:00,987.36,988.89,986.93,988.68,18182.0,987.36,988.89,986.93,988.68,18182.0
2025-02-26 13:55:00,988.16,988.86,985.32,986.16,24801.0,988.16,988.86,985.32,986.16,24801.0
2025-02-26 14:00:00,986.16,987.6,985.36,986.4,20751.0,986.16,987.6,985.36,986.4,20751.0
2025-02-26 14:05:00,986.4,986.74,985.0,986.12,8660.0,986.4,986.74,985.0,986.12,8660.0
2025-02-26 14:10:00,986.13,988.0,986.13,987.15,20360.0,986.13,988.0,986.13,987.15,20360.0
2025-02-26 14:15:00,987.15,987.73,985.77,987.73,21160.0,987.15,987.73,985.77,987.73,21160.0
2025-02-26 14:20:00,987.87,989.34,987.27,987.29,24855.0,987.87,989.34,987.27,987.29,24855.0
2025-02-26 14:25:00,987.55,988.75,986.62,987.05,9117.0,987.55,988.75,986.62,987.05,9117.0
2025-02-26 14:30:00,986.69,988.63,986.53,988.48,17892.0,986.69,988.63,986.53,988.48,17892.0
2025-02-26 14:35:00,987.87,988.82,986.98,988.82,16351.0,987.87,988.82,986.98,988.82,16351.0
2025-02-26 14:40:00,988.5,989.77,988.4,989.45,18426.0,988.5,989.77,988.4,989.45,18426.0
2025-02-26 14:45:00,989.31,990.0,988.89,989.09,14572.0,989.31,990.0,988.89,989.09,14572.0
2025-02-26 14:50:00,988.99,989.59,988.44,988.8,3551.0,988.99,989.59,988.44,988.8,3551.0
2025-02-26 14:55:00,988.62,988.62,985.56,986.18,8572.0,988.62,988.62,985.56,986.18,8572.0
2025-02-26 15:00:00,985.88,986.78,985.43,985.73,13215.0,985.88,986.78,985.43,985.73,13215.0
2025-02-26 15:05:00,985.79,987.27,985.78,986.48,17265.0,985.79,987.27,985.78,986.48,17265.0
2025-02-26 15:10:00,986.48,986.79,985.0,986.04,13960.0,986.48,986.79,985.0,986.04,13960.0
2025-02-26 15:15:00,986.06,988.63,986.05,988.63,8315.0,986.06,988.63,986.05,988.63,8315.0
2025-02-26 15:20:00,988.4,990.06,987.48,990.06,5305.0,988.4,990.06,987.48,990.06,5305.0
2025-02-26 15:25:00,989.69,990.55,989.13,989.67,4619.0,989.69,990.55,989.13,989.67,4619.0
2025-02-26 15:30:00,989.44,990.29,988.89,989.38,6464.0,989.44,990.29,988.89,989.38,6464.0
2025-02-26 15:35:00,989.39,990.14,988.98,990.14,10063.0,989.39,990.14,988.98,990.14,10063.0
2025-02-26 15:40:00,989.9,991.78,989.14,991.58,13530.0,989.9,991.78,989.14,991.58,13530.0
2025-02-26 15:45:00,991.46,992.97,991.24,991.67,12860.0,991.46,992.97,991.24,991.67,12860.0
2025-02-26 15:50:00,992.27,992.27,990.05,991.89,29488.0,992.27,992.27,990.05,991.89,29488.0
2025-02-26 15:55:00,991.64,991.64,988.72,989.74,46926.0,991.64,991.64,988.72,989.74,46926.0
2025-02-27 09:30:00,995.0,1000.73,994.48,997.05,87915.0,995.0,1000.73,994.48,997.05,87915.0
2025-02-27 09:35:00,997.4,998.17,994.97,995.63,49135.0,997.4,998.17,994.97,995.63,49135.0
2025-02-27 09:40:00,996.13,996.33,987.81,988.54,62126.0,996.13,996.33,987.81,988.54,62126.0
2025-02-27 09:45:00,988.52,992.19,985.64,986.39,56457.0,988.52,992.19,985.64,986.39,56457.0
2025-02-27 09:50:00,986.39,987.62,980.16,981.95,51652.0,986.39,987.62,980.16,981.95,51652.0
2025-02-27 09:55:00,980.73,980.73,975.0,976.74,71517.0,980.73,980.73,975.0,976.74,71517.0
2025-02-27 10:00:00,976.76,977.63,971.25,974.46,55944.0,976.76,977.63,971.25,974.46,55944.0
2025-02-27 10:05:00,974.5,977.5,972.1,974.68,46297.0,974.5,977.5,972.1,974.68,46297.0
2025-02-27 10:10:00,974.29,980.58,974.29,979.17,42349.0,974.29,980.58,974.29,979.17,42349.0
2025-02-27 10:15:00,979.16,982.96,978.56,982.94,46158.0,979.16,982.96,978.56,982.94,46158.0
2025-02-27 10:20:00,982.88,987.0,981.19,983.86,48773.0,982.88,987.0,981.19,983.86,48773.0
2025-02-27 10:25:00,982.58,985.45,982.44,983.5,38933.0,982.58,985.45,982.44,983.5,38933.0
2025-02-27 10:30:00,983.5,983.59,979.37,980.93,24489.0,983.5,983.59,979.37,980.93,24489.0
2025-02-27 10:35:00,980.68,984.49,979.88,983.02,37320.0,980.68,984.49,979.88,983.02,37320.0
2025-02-27 10:40:00,983.24,983.24,981.02,983.01,31351.0,983.24,983.24,981.02,983.01,31351.0
2025-02-27 10:45:00,981.41,983.11,980.53,981.89,28351.0,981.41,983.11,980.53,981.89,28351.0
2025-02-27 10:50:00,981.89,981.9,978.7,979.4,17673.0,981.89,981.9,978.7,979.4,17673.0
2025-02-27 10:55:00,979.35,979.98,977.91,978.46,25297.0,979.35,979.98,977.91,978.46,25297.0
2025-02-27 11:00:00,978.46,979.6,977.25,977.82,30883.0,978.46,979.6,977.25,977.82,30883.0
2025-02-27 11:05:00,977.82,979.91,977.74,979.69,46466.0,977.82,979.91,977.74,979.69,46466.0
2025-02-27 11:10:00,979.69,986.22,979.69,986.21,39762.0,979.69,986.22,979.69,986.21,39762.0
2025-02-27 11:15:00,986.26,989.7,985.83,987.75,36025.0,986.26,989.7,985.83,987.75,36025.0
2025-02-27 11:20:00,988.44,989.7,987.76,989.7,27370.0,988.44,989.7,987.76,989.7,27370.0
2025-02-27 11:25:00,988.91,988.94,984.87,985.74,15172.0,988.91,988.94,984.87,985.74,15172.0
2025-02-27 11:30:00,985.74,986.95,985.05,986.48,17527.0,985.74,986.95,985.05,986.48,17527.0
2025-02-27 11:35:00,986.71,987.51,985.56,987.03,20659.0,986.71,987.51,985.56,987.03,20659.0
2025-02-27 11:40:00,987.45,987.72,985.26,986.37,15475.0,987.45,987.72,985.26,986.37,15475.0
2025-02-27 11:45:00,986.36,986.92,985.56,985.87,5441.0,986.36,986.92,985.56,985.87,5441.0
2025-02-27 11:50:00,985.85,985.85,983.63,984.3,5772.0,985.85,985.85,983.63,984.3,5772.0
2025-02-27 11:55:00,983.85,984.63,982.97,983.07,9662.0,983.85,984.63,982.97,983.07,9662.0
2025-02-27 12:00:00,984.7,984.7,983.43,984.04,17957.0,984.7,984.7,983.43,984.04,17957.0
2025-02-27 12:05:00,984.25,985.28,982.65,984.8,11739.0,984.25,985.28,982.65,984.8,11739.0
2025-02-27 12:10:00,984.05,985.14,983.42,984.45,14566.0,984.05,985.14,983.42,984.45,14566.0
2025-02-27 12:15:00,984.8,984.8,981.98,983.48,10176.0,984.8,984.8,981.98,983.48,10176.0
2025-02-27 12:20:00,982.99,986.01,982.75,986.0,16798.0,982.99,986.01,982.75,986.0,16798.0
2025-02-27 12:25:00,985.22,986.36,985.13,986.35,7336.0,985.22,986.36,985.13,986.35,7336.0
2025-02-27 12:30:00,987.68,987.87,986.46,987.16,4944.0,987.68,987.87,986.46,987.16,4944.0
2025-02-27 12:35:00,987.84,987.84,986.66,986.77,6454.0,987.84,987.84,986.66,986.77,6454.0
2025-02-27 12:40:00,986.19,986.29,983.49,983.98,7386.0,986.19,986.29,983.49,983.98,7386.0
2025-02-27 12:45:00,983.96,984.88,983.94,984.31,8181.0,983.96,984.88,983.94,984.31,8181.0
2025-02-27 12:50:00,984.66,985.0,983.5,984.33,11127.0,984.66,985.0,983.5,984.33,11127.0
2025-02-27 12:55:00,984.62,984.64,982.68,984.0,10454.0,984.62,984.64,982.68,984.0,10454.0
2025-02-27 13:00:00,984.15,985.86,984.14,984.44,16287.0,984.15,985.86,984.14,984.44,16287.0
2025-02-27 13:05:00,984.52,985.41,983.47,984.67,17904.0,984.52,985.41,983.47,984.67,17904.0
2025-02-27 13:10:00,984.67,988.0,984.66,987.01,15534.0,984.67,988.0,984.66,987.01,15534.0
2025-02-27 13:15:00,987.42,987.79,986.12,986.13,8088.0,987.42,987.79,986.12,986.13,8088.0
2025-02-27 13:20:00,986.0,988.36,986.0,987.97,16566.0,986.0,988.36,986.0,987.97,16566.0
2025-02-27 13:25:00,987.96,988.53,986.94,987.74,12974.0,987.96,988.53,986.94,987.74,12974.0
2025-02-27 13:30:00,987.74,988.52,986.66,987.25,10036.0,987.74,988.52,986.66,987.25,10036.0
2025-02-27 13:35:00,986.96,987.39,985.62,986.93,11933.0,986.96,987.39,985.62,986.93,11933.0
2025-02-27 13:40:00,987.39,987.39,985.28,986.0,6791.0,987.39,987.39,985.28,986.0,6791.0
2025-02-27 13:45:00,986.31,986.31,985.01,985.77,3598.0,986.31,986.31,985.01,985.77,3598.0
2025-02-27 13:50:00,985.25,986.28,984.6,986.28,3300.0,985.25,986.28,984.6,986.28,3300.0
2025-02-27 13:55:00,986.25,986.54,985.0,985.1,4929.0,986.25,986.54,985.0,985.1,4929.0
2025-02-27 14:00:00,983.97,984.69,983.96,983.98,2619.0,983.97,984.69,983.96,983.98,2619.0
2025-02-27 14:05:00,983.94,984.21,981.51,982.07,5908.0,983.94,984.21,981.51,982.07,5908.0
2025-02-27 14:10:00,981.75,981.75,979.77,980.13,12175.0,981.75,981.75,979.77,980.13,12175.0
2025-02-27 14:15:00,979.19,979.4,976.6,977.36,22156.0,979.19,979.4,976.6,977.36,22156.0
2025-02-27 14:20:00,977.65,977.65,974.35,974.36,21667.0,977.65,977.65,974.35,974.36,21667.0
2025-02-27 14:25:00,974.36,974.71,973.0,973.29,23382.0,974.36,974.71,973.0,973.29,23382.0
2025-02-27 14:30:00,973.5,973.5,968.01,970.0,38724.0,973.5,973.5,968.01,970.0,38724.0
2025-02-27 14:35:00,969.21,972.61,969.1,970.3,36538.0,969.21,972.61,969.1,970.3,36538.0
2025-02-27 14:40:00,970.3,971.17,968.17,968.98,31921.0,970.3,971.17,968.17,968.98,31921.0
2025-02-27 14:45:00,969.71,971.76,968.72,969.43,33431.0,969.71,971.76,968.72,969.43,33431.0
2025-02-27 14:50:00,969.44,971.42,968.02,970.25,32300.0,969.44,971.42,968.02,970.25,32300.0
2025-02-27 14:55:00,970.13,971.62,969.74,970.77,21096.0,970.13,971.62,969.74,970.77,21096.0
2025-02-27 15:00:00,970.77,971.13,966.55,967.06,26425.0,970.77,971.13,966.55,967.06,26425.0
2025-02-27 15:05:00,967.15,967.77,965.48,966.0,38033.0,967.15,967.77,965.48,966.0,38033.0
2025-02-27 15:10:00,966.5,966.99,964.0,965.29,31731.0,966.5,966.99,964.0,965.29,31731.0
2025-02-27 15:15:00,965.48,966.24,962.61,963.25,42362.0,965.48,966.24,962.61,963.25,42362.0
2025-02-27 15:20:00,963.06,966.0,962.43,965.13,45841.0,963.06,966.0,962.43,965.13,45841.0
2025-02-27 15:25:00,965.6,966.62,962.52,963.4,41763.0,965.6,966.62,962.52,963.4,41763.0
2025-02-27 15:30:00,963.4,966.97,963.4,964.82,35554.0,963.4,966.97,963.4,964.82,35554.0
2025-02-27 15:35:00,965.69,967.7,964.84,965.0,26325.0,965.69,967.7,964.84,965.0,26325.0
2025-02-27 15:40:00,965.07,966.52,964.0,964.3,18877.0,965.07,966.52,964.0,964.3,18877.0
2025-02-27 15:45:00,964.29,965.72,963.48,965.0,19053.0,964.29,965.72,963.48,965.0,19053.0
2025-02-27 15:50:00,964.51,967.39,962.56,962.8,50239.0,964.51,967.39,962.56,962.8,50239.0
2025-02-27 15:55:00,963.57,964.86,961.82,962.85,91655.0,963.57,964.86,961.82,962.85,91655.0
2025-02-28 09:30:00,969.56,969.65,958.17,958.4,80337.0,969.56,969.65,958.17,958.4,80337.0
2025-02-28 09:35:00,959.07,969.0,959.07,967.12,44050.0,959.07,969.0,959.07,967.12,44050.0
2025-02-28 09:40:00,967.04,968.8,963.56,965.3,48587.0,967.04,968.8,963.56,965.3,48587.0
2025-02-28 09:45:00,966.32,966.99,963.02,964.77,36681.0,966.32,966.99,963.02,964.77,36681.0
2025-02-28 09:50:00,964.85,968.22,964.31,966.32,37374.0,964.85,968.22,964.31,966.32,37374.0
2025-02-28 09:55:00,966.01,966.91,963.0,966.36,40566.0,966.01,966.91,963.0,966.36,40566.0
2025-02-28 10:00:00,965.73,969.6,963.0,966.89,45103.0,965.73,969.6,963.0,966.89,45103.0
2025-02-28 10:05:00,966.18,969.34,965.28,968.13,39202.0,966.18,969.34,965.28,968.13,39202.0
2025-02-28 10:10:00,968.13,971.8,966.83,970.96,41313.0,968.13,971.8,966.83,970.96,41313.0
2025-02-28 10:15:00,971.27,971.98,967.56,970.77,40497.0,971.27,971.98,967.56,970.77,40497.0
2025-02-28 10:20:00,970.77,972.28,968.71,971.9,45195.0,970.77,972.28,968.71,971.9,45195.0
2025-02-28 10:25:00,971.9,976.63,971.9,976.44,52933.0,971.9,976.63,971.9,976.44,52933.0
2025-02-28 10:30:00,975.98,976.45,973.8,975.42,35815.0,975.98,976.45,973.8,975.42,35815.0
2025-02-28 10:35:00,975.8,976.44,972.76,973.52,25860.0,975.8,976.44,972.76,973.52,25860.0
2025-02-28 10:40:00,973.39,975.94,972.42,974.98,27728.0,973.39,975.94,972.42,974.98,27728.0
2025-02-28 10:45:00,974.92,977.49,974.27,974.7,50481.0,974.92,977.49,974.27,974.7,50481.0
2025-02-28 10:50:00,974.7,979.29,974.7,978.16,34733.0,974.7,979.29,974.7,978.16,34733.0
2025-02-28 10:55:00,977.44,979.3,976.92,978.6,21860.0,977.44,979.3,976.92,978.6,21860.0
2025-02-28 11:00:00,978.57,979.6,976.85,977.02,28948.0,978.57,979.6,976.85,977.02,28948.0
2025-02-28 11:05:00,977.02,978.41,974.57,975.3,17600.0,977.02,978.41,974.57,975.3,17600.0
2025-02-28 11:10:00,974.77,975.72,972.21,972.74,19569.0,974.77,975.72,972.21,972.74,19569.0
2025-02-28 11:15:00,972.74,973.29,969.45,971.04,35439.0,972.74,973.29,969.45,971.04,35439.0
2025-02-28 11:20:00,971.57,973.07,970.02,970.13,21597.0,971.57,973.07,970.02,970.13,21597.0
2025-02-28 11:25:00,972.01,972.01,967.92,968.55,14526.0,972.01,972.01,967.92,968.55,14526.0
2025-02-28 11:30:00,967.93,971.22,967.61,970.67,22454.0,967.93,971.22,967.61,970.67,22454.0
2025-02-28 11:35:00,970.67,971.57,970.0,970.2,18388.0,970.67,971.57,970.0,970.2,18388.0
2025-02-28 11:40:00,970.93,974.88,970.29,974.5,13909.0,970.93,974.88,970.29,974.5,13909.0
2025-02-28 11:45:00,974.5,975.62,973.79,974.29,10025.0,974.5,975.62,973.79,974.29,10025.0
2025-02-28 11:50:00,974.78,975.06,972.56,974.6,8847.0,974.78,975.06,972.56,974.6,8847.0
2025-02-28 11:55:00,974.61,974.61,972.34,972.66,9636.0,974.61,974.61,972.34,972.66,9636.0
2025-02-28 12:00:00,972.66,973.52,972.02,972.46,9838.0,972.66,973.52,972.02,972.46,9838.0
2025-02-28 12:05:00,972.0,973.79,971.5,972.89,15970.0,972.0,973.79,971.5,972.89,15970.0
2025-02-28 12:10:00,973.19,974.8,972.57,974.37,6805.0,973.19,974.8,972.57,974.37,6805.0
2025-02-28 12:15:00,973.73,976.25,973.53,976.25,14244.0,973.73,976.25,973.53,976.25,14244.0
2025-02-28 12:20:00,976.09,977.02,972.17,973.16,12030.0,976.09,977.02,972.17,973.16,12030.0
2025-02-28 12:25:00,973.41,974.0,972.23,972.8,22341.0,973.41,974.0,972.23,972.8,22341.0
2025-02-28 12:30:00,972.97,974.0,972.17,972.46,9587.0,972.97,974.0,972.17,972.46,9587.0
2025-02-28 12:35:00,972.57,974.81,972.18,973.73,14736.0,972.57,974.81,972.18,973.73,14736.0
2025-02-28 12:40:00,973.73,973.73,969.83,970.31,24427.0,973.73,973.73,969.83,970.31,24427.0
2025-02-28 12:45:00,970.02,971.68,967.92,967.93,22272.0,970.02,971.68,967.92,967.93,22272.0
2025-02-28 12:50:00,967.89,970.9,966.94,969.48,32382.0,967.89,970.9,966.94,969.48,32382.0
2025-02-28 12:55:00,969.13,969.13,966.13,966.7,17359.0,969.13,969.13,966.13,966.7,17359.0
2025-02-28 13:00:00,966.26,967.59,965.29,965.67,22749.0,966.26,967.59,965.29,965.67,22749.0
2025-02-28 13:05:00,965.67,966.75,965.06,965.97,20541.0,965.67,966.75,965.06,965.97,20541.0
2025-02-28 13:10:00,965.07,965.85,963.86,964.85,25069.0,965.07,965.85,963.86,964.85,25069.0
2025-02-28 13:15:00,965.32,967.0,962.52,964.26,21010.0,965.32,967.0,962.52,964.26,21010.0
2025-02-28 13:20:00,964.09,965.34,963.58,965.14,15879.0,964.09,965.34,963.58,965.14,15879.0
2025-02-28 13:25:00,964.37,968.9,963.81,968.88,24537.0,964.37,968.9,963.81,968.88,24537.0
2025-02-28 13:30:00,968.47,969.97,967.32,968.76,16441.0,968.47,969.97,967.32,968.76,16441.0
2025-02-28 13:35:00,969.46,971.76,968.86,970.31,14362.0,969.46,971.76,968.86,970.31,14362.0
2025-02-28 13:40:00,971.68,974.26,970.54,973.9,21162.0,971.68,974.26,970.54,973.9,21162.0
2025-02-28 13:45:00,973.56,973.76,971.23,972.79,16673.0,973.56,973.76,971.23,972.79,16673.0
2025-02-28 13:50:00,972.78,974.85,972.34,973.87,24008.0,972.78,974.85,972.34,973.87,24008.0
2025-02-28 13:55:00,973.68,973.69,968.31,968.88,18295.0,973.68,973.69,968.31,968.88,18295.0
2025-02-28 14:00:00,968.88,972.18,968.87,970.52,19737.0,968.88,972.18,968.87,970.52,19737.0
2025-02-28 14:05:00,970.89,971.32,969.53,969.97,17848.0,970.89,971.32,969.53,969.97,17848.0
2025-02-28 14:10:00,970.29,970.46,968.68,969.13,14873.0,970.29,970.46,968.68,969.13,14873.0
2025-02-28 14:15:00,969.36,972.49,969.36,972.33,16999.0,969.36,972.49,969.36,972.33,16999.0
2025-02-28 14:20:00,972.65,973.27,970.32,971.48,22149.0,972.65,973.27,970.32,971.48,22149.0
2025-02-28 14:25:00,972.05,973.37,971.92,972.34,5108.0,972.05,973.37,971.92,972.34,5108.0
2025-02-28 14:30:00,971.92,974.3,971.77,973.67,12540.0,971.92,974.3,971.77,973.67,12540.0
2025-02-28 14:35:00,973.16,976.94,973.03,976.53,22173.0,973.16,976.94,973.03,976.53,22173.0
2025-02-28 14:40:00,976.53,978.5,975.96,976.88,15106.0,976.53,978.5,975.96,976.88,15106.0
2025-02-28 14:45:00,977.49,978.3,976.3,977.15,8580.0,977.49,978.3,976.3,977.15,8580.0
2025-02-28 14:50:00,976.69,977.39,975.81,976.48,12059.0,976.69,977.39,975.81,976.48,12059.0
2025-02-28 14:55:00,976.8,978.1,975.71,977.19,9161.0,976.8,978.1,975.71,977.19,9161.0
2025-02-28 15:00:00,977.13,978.1,975.98,978.1,19450.0,977.13,978.1,975.98,978.1,19450.0
2025-02-28 15:05:00,977.54,978.53,976.9,977.48,20752.0,977.54,978.53,976.9,977.48,20752.0
2025-02-28 15:10:00,977.23,977.62,975.67,976.09,18506.0,977.23,977.62,975.67,976.09,18506.0
2025-02-28 15:15:00,976.09,977.0,974.9,975.38,20994.0,976.09,977.0,974.9,975.38,20994.0
2025-02-28 15:20:00,974.97,975.33,972.74,973.44,23488.0,974.97,975.33,972.74,973.44,23488.0
2025-02-28 15:25:00,973.44,976.49,973.44,976.34,16872.0,973.44,976.49,973.44,976.34,16872.0
2025-02-28 15:30:00,976.15,976.65,973.51,973.52,15952.0,976.15,976.65,973.51,973.52,15952.0
2025-02-28 15:35:00,973.24,975.94,973.0,974.62,24871.0,973.24,975.94,973.0,974.62,24871.0
2025-02-28 15:40:00,974.56,976.88,974.21,974.68,14806.0,974.56,976.88,974.21,974.68,14806.0
2025-02-28 15:45:00,974.18,977.47,974.18,977.04,21951.0,974.18,977.47,974.18,977.04,21951.0
2025-02-28 15:50:00,976.79,982.25,976.79,982.15,48081.0,976.79,982.25,976.79,982.15,48081.0
2025-02-28 15:55:00,982.25,982.27,978.4,980.55,186658.0,982.25,982.27,978.4,980.55,186658.0
2025-03-03 09:30:00,983.0,993.77,981.67,988.33,96767.0,983.0,993.77,981.67,988.33,96767.0
2025-03-03 09:35:00,989.32,991.5,985.47,988.87,56571.0,989.32,991.5,985.47,988.87,56571.0
2025-03-03 09:40:00,988.87,990.81,985.7,988.8,45819.0,988.87,990.81,985.7,988.8,45819.0
2025-03-03 09:45:00,988.93,993.03,987.17,988.21,41073.0,988.93,993.03,987.17,988.21,41073.0
2025-03-03 09:50:00,988.5,988.94,982.2,982.22,48066.0,988.5,988.94,982.2,982.22,48066.0
2025-03-03 09:55:00,982.0,982.55,974.01,977.47,53050.0,982.0,982.55,974.01,977.47,53050.0
2025-03-03 10:00:00,977.47,981.5,972.73,980.75,48021.0,977.47,981.5,972.73,980.75,48021.0
2025-03-03 10:05:00,981.17,981.47,976.88,977.41,33077.0,981.17,981.47,976.88,977.41,33077.0
2025-03-03 10:10:00,977.34,982.7,977.34,979.5,35636.0,977.34,982.7,977.34,979.5,35636.0
2025-03-03 10:15:00,978.91,979.44,977.05,978.19,26083.0,978.91,979.44,977.05,978.19,26083.0
2025-03-03 10:20:00,979.04,984.56,979.04,983.79,35300.0,979.04,984.56,979.04,983.79,35300.0
2025-03-03 10:25:00,983.25,987.09,982.42,986.48,39686.0,983.25,987.09,982.42,986.48,39686.0
2025-03-03 10:30:00,986.41,988.5,983.63,985.0,25559.0,986.41,988.5,983.63,985.0,25559.0
2025-03-03 10:35:00,985.02,985.68,980.93,982.79,29207.0,985.02,985.68,980.93,982.79,29207.0
2025-03-03 10:40:00,983.23,985.0,981.02,984.88,31655.0,983.23,985.0,981.02,984.88,31655.0
2025-03-03 10:45:00,984.45,984.88,980.0,980.87,26646.0,984.45,984.88,980.0,980.87,26646.0
2025-03-03 10:50:00,980.87,984.14,980.0,983.31,32625.0,980.87,984.14,980.0,983.31,32625.0
2025-03-03 10:55:00,983.77,984.0,978.43,979.67,21194.0,983.77,984.0,978.43,979.67,21194.0
2025-03-03 11:00:00,980.66,983.0,980.66,981.9,14612.0,980.66,983.0,980.66,981.9,14612.0
2025-03-03 11:05:00,981.32,984.11,981.32,983.09,17452.0,981.32,984.11,981.32,983.09,17452.0
2025-03-03 11:10:00,983.1,984.89,981.52,984.01,11793.0,983.1,984.89,981.52,984.01,11793.0
2025-03-03 11:15:00,984.01,985.96,982.66,985.63,24839.0,984.01,985.96,982.66,985.63,24839.0
2025-03-03 11:20:00,985.63,988.33,984.99,987.43,19385.0,985.63,988.33,984.99,987.43,19385.0
2025-03-03 11:25:00,987.3,987.3,983.9,983.9,5336.0,987.3,987.3,983.9,983.9,5336.0
2025-03-03 11:30:00,984.08,985.41,983.89,984.88,13725.0,984.08,985.41,983.89,984.88,13725.0
2025-03-03 11:35:00,985.0,986.54,983.81,984.0,24345.0,985.0,986.54,983.81,984.0,24345.0
2025-03-03 11:40:00,984.5,985.17,983.36,984.07,20612.0,984.5,985.17,983.36,984.07,20612.0
2025-03-03 11:45:00,983.48,987.68,983.41,987.68,16782.0,983.48,987.68,983.41,987.68,16782.0
2025-03-03 11:50:00,987.69,988.86,987.11,987.2,19813.0,987.69,988.86,987.11,987.2,19813.0
2025-03-03 11:55:00,987.04,988.22,985.66,987.26,12614.0,987.04,988.22,985.66,987.26,12614.0
2025-03-03 12:00:00,986.62,988.0,986.38,988.0,13889.0,986.62,988.0,986.38,988.0,13889.0
2025-03-03 12:05:00,987.63,988.84,987.58,987.7,9003.0,987.63,988.84,987.58,987.7,9003.0
2025-03-03 12:10:00,987.59,990.83,987.58,990.17,29462.0,987.59,990.83,987.58,990.17,29462.0
2025-03-03 12:15:00,989.92,994.93,989.88,994.04,60810.0,989.92,994.93,989.88,994.04,60810.0
2025-03-03 12:20:00,994.04,994.29,990.64,991.83,25735.0,994.04,994.29,990.64,991.83,25735.0
2025-03-03 12:25:00,991.68,992.35,989.83,991.34,18617.0,991.68,992.35,989.83,991.34,18617.0
2025-03-03 12:30:00,991.58,992.38,990.64,991.38,13329.0,991.58,992.38,990.64,991.38,13329.0
2025-03-03 12:35:00,991.73,992.95,990.92,991.71,26094.0,991.73,992.95,990.92,991.71,26094.0
2025-03-03 12:40:00,992.32,993.0,991.0,991.58,20937.0,992.32,993.0,991.0,991.58,20937.0
2025-03-03 12:45:00,991.16,991.91,990.04,991.28,24966.0,991.16,991.91,990.04,991.28,24966.0
2025-03-03 12:50:00,991.29,991.58,988.1,988.1,13426.0,991.29,991.58,988.1,988.1,13426.0
2025-03-03 12:55:00,987.97,988.79,986.66,988.17,29944.0,987.97,988.79,986.66,988.17,29944.0
2025-03-03 13:00:00,988.18,989.28,987.5,988.0,21873.0,988.18,989.28,987.5,988.0,21873.0
2025-03-03 13:05:00,987.38,987.76,981.59,981.59,22173.0,987.38,987.76,981.59,981.59,22173.0
2025-03-03 13:10:00,980.07,981.19,978.51,978.85,38845.0,980.07,981.19,978.51,978.85,38845.0
2025-03-03 13:15:00,978.88,980.19,977.53,977.54,28168.0,978.88,980.19,977.53,977.54,28168.0
2025-03-03 13:20:00,977.88,980.33,976.41,979.26,32356.0,977.88,980.33,976.41,979.26,32356.0
2025-03-03 13:25:00,979.56,979.56,974.6,975.91,28993.0,979.56,979.56,974.6,975.91,28993.0
2025-03-03 13:30:00,975.23,976.32,973.94,975.82,15754.0,975.23,976.32,973.94,975.82,15754.0
2025-03-03 13:35:00,975.82,977.0,975.03,976.2,13880.0,975.82,977.0,975.03,976.2,13880.0
2025-03-03 13:40:00,976.89,979.8,976.49,978.75,9974.0,976.89,979.8,976.49,978.75,9974.0
2025-03-03 13:45:00,978.35,983.8,978.02,981.67,34270.0,978.35,983.8,978.02,981.67,34270.0
2025-03-03 13:50:00,981.87,983.74,981.14,982.42,21140.0,981.87,983.74,981.14,982.42,21140.0
2025-03-03 13:55:00,981.63,985.12,981.13,984.52,26024.0,981.63,985.12,981.13,984.52,26024.0
2025-03-03 14:00:00,984.21,988.24,984.02,986.7,42808.0,984.21,988.24,984.02,986.7,42808.0
2025-03-03 14:05:00,986.75,987.46,985.36,987.38,19620.0,986.75,987.46,985.36,987.38,19620.0
2025-03-03 14:10:00,986.37,986.97,985.42,985.54,9213.0,986.37,986.97,985.42,985.54,9213.0
2025-03-03 14:15:00,985.98,986.0,983.06,984.25,12947.0,985.98,986.0,983.06,984.25,12947.0
2025-03-03 14:20:00,984.3,986.15,983.89,985.84,14364.0,984.3,986.15,983.89,985.84,14364.0
2025-03-03 14:25:00,984.89,985.1,983.54,984.42,7074.0,984.89,985.1,983.54,984.42,7074.0
2025-03-03 14:30:00,984.32,987.44,984.02,986.77,25904.0,984.32,987.44,984.02,986.77,25904.0
2025-03-03 14:35:00,986.38,986.98,984.89,986.24,11501.0,986.38,986.98,984.89,986.24,11501.0
2025-03-03 14:40:00,986.17,988.1,986.0,986.63,17945.0,986.17,988.1,986.0,986.63,17945.0
2025-03-03 14:45:00,986.17,986.56,983.84,984.04,9278.0,986.17,986.56,983.84,984.04,9278.0
2025-03-03 14:50:00,984.2,984.68,976.79,979.2,24859.0,984.2,984.68,976.79,979.2,24859.0
2025-03-03 14:55:00,979.2,980.83,977.14,978.09,21497.0,979.2,980.83,977.14,978.09,21497.0
2025-03-03 15:00:00,977.25,977.25,973.4,974.5,14740.0,977.25,977.25,973.4,974.5,14740.0
2025-03-03 15:05:00,973.99,975.82,971.75,972.81,35344.0,973.99,975.82,971.75,972.81,35344.0
2025-03-03 15:10:00,973.37,973.37,969.45,970.78,30080.0,973.37,973.37,969.45,970.78,30080.0
2025-03-03 15:15:00,970.87,972.57,968.95,968.95,48339.0,970.87,972.57,968.95,968.95,48339.0
2025-03-03 15:20:00,968.94,970.42,966.29,966.66,29428.0,968.94,970.42,966.29,966.66,29428.0
2025-03-03 15:25:00,966.93,968.88,966.41,967.31,28541.0,966.93,968.88,966.41,967.31,28541.0
2025-03-03 15:30:00,967.17,969.81,967.16,967.95,29963.0,967.17,969.81,967.16,967.95,29963.0
2025-03-03 15:35:00,968.1,970.27,966.91,966.98,33437.0,968.1,970.27,966.91,966.98,33437.0
2025-03-03 15:40:00,967.12,967.7,964.81,966.44,28940.0,967.12,967.7,964.81,966.44,28940.0
2025-03-03 15:45:00,965.67,969.41,965.43,968.57,35377.0,965.67,969.41,965.43,968.57,35377.0
2025-03-03 15:50:00,968.36,971.81,967.15,971.31,58476.0,968.36,971.81,967.15,971.31,58476.0
2025-03-03 15:55:00,972.18,974.09,971.07,973.52,77442.0,972.18,974.09,971.07,973.52,77442.0
2025-03-04 09:30:00,971.99,974.4,960.75,963.84,97455.0,971.99,974.4,960.75,963.84,97455.0
2025-03-04 09:35:00,963.85,970.4,962.67,968.64,37406.0,963.85,970.4,962.67,968.64,37406.0
2025-03-04 09:40:00,968.82,971.02,960.88,965.06,45008.0,968.82,971.02,960.88,965.06,45008.0
2025-03-04 09:45:00,964.84,969.38,963.79,965.05,36576.0,964.84,969.38,963.79,965.05,36576.0
2025-03-04 09:50:00,964.3,964.36,961.0,961.99,28124.0,964.3,964.36,961.0,961.99,28124.0
2025-03-04 09:55:00,963.21,966.9,960.0,961.06,35776.0,963.21,966.9,960.0,961.06,35776.0
2025-03-04 10:00:00,961.06,963.25,958.0,961.39,47396.0,961.06,963.25,958.0,961.39,47396.0
2025-03-04 10:05:00,960.69,962.55,958.39,960.12,37277.0,960.69,962.55,958.39,960.12,37277.0
2025-03-04 10:10:00,959.22,964.33,959.21,961.89,40008.0,959.22,964.33,959.21,961.89,40008.0
2025-03-04 10:15:00,962.42,962.51,953.1,953.93,52594.0,962.42,962.51,953.1,953.93,52594.0
2025-03-04 10:20:00,954.21,955.18,949.01,952.62,53882.0,954.21,955.18,949.01,952.62,53882.0
2025-03-04 10:25:00,951.8,953.97,948.21,950.85,57104.0,951.8,953.97,948.21,950.85,57104.0
2025-03-04 10:30:00,950.44,957.35,949.23,955.55,39620.0,950.44,957.35,949.23,955.55,39620.0
2025-03-04 10:35:00,956.08,957.28,954.54,956.0,33579.0,956.08,957.28,954.54,956.0,33579.0
2025-03-04 10:40:00,955.41,958.82,954.82,957.05,47508.0,955.41,958.82,954.82,957.05,47508.0
2025-03-04 10:45:00,958.52,961.55,956.77,959.69,52237.0,958.52,961.55,956.77,959.69,52237.0
2025-03-04 10:50:00,959.57,959.57,954.47,954.93,33764.0,959.57,959.57,954.47,954.93,33764.0
2025-03-04 10:55:00,954.48,957.56,954.37,957.2,27900.0,954.48,957.56,954.37,957.2,27900.0
2025-03-04 11:00:00,956.53,960.21,955.08,959.03,22409.0,956.53,960.21,955.08,959.03,22409.0
2025-03-04 11:05:00,959.35,959.39,955.1,956.23,32808.0,959.35,959.39,955.1,956.23,32808.0
2025-03-04 11:10:00,956.5,960.46,956.01,960.46,28103.0,956.5,960.46,956.01,960.46,28103.0
2025-03-04 11:15:00,959.9,962.26,957.6,957.6,23825.0,959.9,962.26,957.6,957.6,23825.0
2025-03-04 11:20:00,957.59,959.09,956.55,957.27,12300.0,957.59,959.09,956.55,957.27,12300.0
2025-03-04 11:25:00,957.27,958.19,955.04,956.59,14039.0,957.27,958.19,955.04,956.59,14039.0
2025-03-04 11:30:00,957.59,959.04,956.16,957.48,25015.0,957.59,959.04,956.16,957.48,25015.0
2025-03-04 11:35:00,956.77,959.37,956.77,958.31,25408.0,956.77,959.37,956.77,958.31,25408.0
2025-03-04 11:40:00,957.99,961.51,957.43,960.77,40865.0,957.99,961.51,957.43,960.77,40865.0
2025-03-04 11:45:00,960.77,962.5,959.95,962.37,39608.0,960.77,962.5,959.95,962.37,39608.0
2025-03-04 11:50:00,962.33,963.8,959.12,963.04,35995.0,962.33,963.8,959.12,963.04,35995.0
2025-03-04 11:55:00,963.24,967.53,962.66,966.35,39788.0,963.24,967.53,962.66,966.35,39788.0
2025-03-04 12:00:00,965.77,966.9,963.49,965.68,23368.0,965.77,966.9,963.49,965.68,23368.0
2025-03-04 12:05:00,965.39,965.74,962.6,963.88,20379.0,965.39,965.74,962.6,963.88,20379.0
2025-03-04 12:10:00,964.22,966.97,964.22,966.1,18434.0,964.22,966.97,964.22,966.1,18434.0
2025-03-04 12:15:00,965.53,968.31,965.43,967.39,28070.0,965.53,968.31,965.43,967.39,28070.0
2025-03-04 12:20:00,967.83,971.81,966.91,971.28,37385.0,967.83,971.81,966.91,971.28,37385.0
2025-03-04 12:25:00,971.28,974.2,970.72,971.98,34983.0,971.28,974.2,970.72,971.98,34983.0
2025-03-04 12:30:00,971.62,971.71,968.56,970.64,25431.0,971.62,971.71,968.56,970.64,25431.0
2025-03-04 12:35:00,970.38,973.02,970.04,971.52,31324.0,970.38,973.02,970.04,971.52,31324.0
2025-03-04 12:40:00,971.43,972.0,969.03,970.37,19057.0,971.43,972.0,969.03,970.37,19057.0
2025-03-04 12:45:00,970.09,971.58,968.91,968.92,21216.0,970.09,971.58,968.91,968.92,21216.0
2025-03-04 12:50:00,968.91,969.91,967.51,969.91,14680.0,968.91,969.91,967.51,969.91,14680.0
2025-03-04 12:55:00,969.18,969.91,967.01,969.07,21928.0,969.18,969.91,967.01,969.07,21928.0
2025-03-04 13:00:00,969.18,970.88,967.38,970.73,17422.0,969.18,970.88,967.38,970.73,17422.0
2025-03-04 13:05:00,970.1,974.32,969.94,974.25,34194.0,970.1,974.32,969.94,974.25,34194.0
2025-03-04 13:10:00,974.25,977.8,974.25,976.58,30772.0,974.25,977.8,974.25,976.58,30772.0
2025-03-04 13:15:00,976.69,976.99,973.03,974.2,18900.0,976.69,976.99,973.03,974.2,18900.0
2025-03-04 13:20:00,974.43,974.96,971.6,973.0,18915.0,974.43,974.96,971.6,973.0,18915.0
2025-03-04 13:25:00,973.0,974.28,971.54,972.06,10153.0,973.0,974.28,971.54,972.06,10153.0
2025-03-04 13:30:00,971.57,974.79,970.21,973.51,24300.0,971.57,974.79,970.21,973.51,24300.0
2025-03-04 13:35:00,973.46,975.84,973.1,975.84,26307.0,973.46,975.84,973.1,975.84,26307.0
2025-03-04 13:40:00,975.27,978.0,974.21,976.7,31400.0,975.27,978.0,974.21,976.7,31400.0
2025-03-04 13:45:00,977.05,977.59,975.86,976.11,23843.0,977.05,977.59,975.86,976.11,23843.0
2025-03-04 13:50:00,976.22,979.0,975.35,978.72,32713.0,976.22,979.0,975.35,978.72,32713.0
2025-03-04 13:55:00,978.46,981.95,978.46,981.01,37795.0,978.46,981.95,978.46,981.01,37795.0
2025-03-04 14:00:00,981.01,983.96,980.99,982.28,35228.0,981.01,983.96,980.99,982.28,35228.0
2025-03-04 14:05:00,981.56,985.72,981.56,983.15,26311.0,981.56,985.72,981.56,983.15,26311.0
2025-03-04 14:10:00,983.59,984.29,980.84,982.1,13890.0,983.59,984.29,980.84,982.1,13890.0
2025-03-04 14:15:00,982.1,982.6,980.77,981.57,9980.0,982.1,982.6,980.77,981.57,9980.0
2025-03-04 14:20:00,981.03,984.29,981.03,983.3,30250.0,981.03,984.29,981.03,983.3,30250.0
2025-03-04 14:25:00,983.4,984.66,980.54,981.01,23798.0,983.4,984.66,980.54,981.01,23798.0
2025-03-04 14:30:00,981.01,981.75,979.81,980.62,20884.0,981.01,981.75,979.81,980.62,20884.0
2025-03-04 14:35:00,980.51,984.45,980.5,984.21,30145.0,980.51,984.45,980.5,984.21,30145.0
2025-03-04 14:40:00,984.21,985.44,982.85,984.97,30183.0,984.21,985.44,982.85,984.97,30183.0
2025-03-04 14:45:00,984.97,985.64,982.67,982.67,18755.0,984.97,985.64,982.67,982.67,18755.0
2025-03-04 14:50:00,982.85,984.15,982.61,983.68,7223.0,982.85,984.15,982.61,983.68,7223.0
2025-03-04 14:55:00,983.75,984.01,982.39,983.06,9128.0,983.75,984.01,982.39,983.06,9128.0
2025-03-04 15:00:00,983.06,985.09,982.88,983.34,10307.0,983.06,985.09,982.88,983.34,10307.0
2025-03-04 15:05:00,984.0,985.36,983.44,983.88,20345.0,984.0,985.36,983.44,983.88,20345.0
2025-03-04 15:10:00,983.56,985.27,983.22,983.82,28162.0,983.56,985.27,983.22,983.82,28162.0
2025-03-04 15:15:00,983.96,984.09,983.0,983.96,17296.0,983.96,984.09,983.0,983.96,17296.0
2025-03-04 15:20:00,983.73,986.32,983.08,985.94,30842.0,983.73,986.32,983.08,985.94,30842.0
2025-03-04 15:25:00,985.64,985.91,983.59,983.72,12508.0,985.64,985.91,983.59,983.72,12508.0
2025-03-04 15:30:00,984.16,984.16,977.22,978.28,25065.0,984.16,984.16,977.22,978.28,25065.0
2025-03-04 15:35:00,978.28,980.0,976.57,977.43,34524.0,978.28,980.0,976.57,977.43,34524.0
2025-03-04 15:40:00,977.36,978.6,974.69,977.49,33641.0,977.36,978.6,974.69,977.49,33641.0
2025-03-04 15:45:00,977.9,978.68,974.93,975.06,21400.0,977.9,978.68,974.93,975.06,21400.0
2025-03-04 15:50:00,974.22,974.24,968.71,971.75,56356.0,974.22,974.24,968.71,971.75,56356.0
2025-03-04 15:55:00,972.1,974.49,971.78,972.3,75422.0,972.1,974.49,971.78,972.3,75422.0
2025-03-05 09:30:00,973.62,977.75,971.33,975.55,84673.0,973.62,977.75,971.33,975.55,84673.0
2025-03-05 09:35:00,976.21,978.3,969.48,970.04,58535.0,976.21,978.3,969.48,970.04,58535.0
2025-03-05 09:40:00,971.72,978.37,971.71,977.08,45685.0,971.72,978.37,971.71,977.08,45685.0
2025-03-05 09:45:00,976.79,977.78,973.1,974.0,41105.0,976.79,977.78,973.1,974.0,41105.0
2025-03-05 09:50:00,974.68,978.9,972.77,974.53,46670.0,974.68,978.9,972.77,974.53,46670.0
2025-03-05 09:55:00,975.0,977.34,970.68,974.48,36690.0,975.0,977.34,970.68,974.48,36690.0
2025-03-05 10:00:00,975.14,985.6,975.14,981.46,49339.0,975.14,985.6,975.14,981.46,49339.0
2025-03-05 10:05:00,981.82,984.2,978.4,979.53,36688.0,981.82,984.2,978.4,979.53,36688.0
2025-03-05 10:10:00,979.93,983.97,978.45,979.99,23892.0,979.93,983.97,978.45,979.99,23892.0
2025-03-05 10:15:00,979.23,980.09,976.52,977.26,8766.0,979.23,980.09,976.52,977.26,8766.0
2025-03-05 10:20:00,976.62,980.32,974.6,977.53,35391.0,976.62,980.32,974.6,977.53,35391.0
2025-03-05 10:25:00,977.38,978.47,974.55,975.99,26652.0,977.38,978.47,974.55,975.99,26652.0
2025-03-05 10:30:00,974.6,978.22,973.2,975.53,12470.0,974.6,978.22,973.2,975.53,12470.0
2025-03-05 10:35:00,976.82,978.21,976.07,977.5,4661.0,976.82,978.21,976.07,977.5,4661.0
2025-03-05 10:40:00,976.6,978.6,975.47,978.35,15549.0,976.6,978.6,975.47,978.35,15549.0
2025-03-05 10:45:00,978.3,979.42,975.55,976.71,28655.0,978.3,979.42,975.55,976.71,28655.0
2025-03-05 10:50:00,976.33,979.24,975.12,977.79,31959.0,976.33,979.24,975.12,977.79,31959.0
2025-03-05 10:55:00,978.5,980.2,977.89,978.73,11647.0,978.5,980.2,977.89,978.73,11647.0
2025-03-05 11:00:00,977.62,978.48,976.01,977.13,13030.0,977.62,978.48,976.01,977.13,13030.0
2025-03-05 11:05:00,977.13,978.49,976.29,976.73,25850.0,977.13,978.49,976.29,976.73,25850.0
2025-03-05 11:10:00,977.14,977.14,973.03,975.09,29479.0,977.14,977.14,973.03,975.09,29479.0
2025-03-05 11:15:00,975.12,976.3,972.67,974.66,23832.0,975.12,976.3,972.67,974.66,23832.0
2025-03-05 11:20:00,976.14,977.73,975.06,976.17,14872.0,976.14,977.73,975.06,976.17,14872.0
2025-03-05 11:25:00,976.72,978.39,974.36,977.99,24998.0,976.72,978.39,974.36,977.99,24998.0
2025-03-05 11:30:00,977.58,979.78,975.42,975.8,15519.0,977.58,979.78,975.42,975.8,15519.0
2025-03-05 11:35:00,975.91,978.75,975.5,978.1,8951.0,975.91,978.75,975.5,978.1,8951.0
2025-03-05 11:40:00,978.1,978.1,974.51,975.0,14318.0,978.1,978.1,974.51,975.0,14318.0
2025-03-05 11:45:00,975.37,977.19,974.72,976.9,9004.0,975.37,977.19,974.72,976.9,9004.0
2025-03-05 11:50:00,976.1,977.08,974.56,976.27,4574.0,976.1,977.08,974.56,976.27,4574.0
2025-03-05 11:55:00,977.32,981.58,976.19,979.05,8245.0,977.32,981.58,976.19,979.05,8245.0
2025-03-05 12:00:00,979.1,981.39,977.52,977.52,20538.0,979.1,981.39,977.52,977.52,20538.0
2025-03-05 12:05:00,978.49,979.91,977.69,979.54,19492.0,978.49,979.91,977.69,979.54,19492.0
2025-03-05 12:10:00,979.9,981.66,977.95,979.94,7779.0,979.9,981.66,977.95,979.94,7779.0
2025-03-05 12:15:00,979.99,982.58,979.56,981.04,23719.0,979.99,982.58,979.56,981.04,23719.0
2025-03-05 12:20:00,981.04,984.23,980.9,983.61,26687.0,981.04,984.23,980.9,983.61,26687.0
2025-03-05 12:25:00,983.66,985.0,982.11,983.99,31219.0,983.66,985.0,982.11,983.99,31219.0
2025-03-05 12:30:00,984.75,985.63,983.23,984.3,23235.0,984.75,985.63,983.23,984.3,23235.0
2025-03-05 12:35:00,984.19,986.43,983.36,986.01,27221.0,984.19,986.43,983.36,986.01,27221.0
2025-03-05 12:40:00,986.32,987.38,984.54,985.69,29862.0,986.32,987.38,984.54,985.69,29862.0
2025-03-05 12:45:00,985.68,985.68,982.0,983.02,11565.0,985.68,985.68,982.0,983.02,11565.0
2025-03-05 12:50:00,983.75,988.85,983.75,987.65,35531.0,983.75,988.85,983.75,987.65,35531.0
2025-03-05 12:55:00,986.74,990.75,986.74,990.14,39110.0,986.74,990.75,986.74,990.14,39110.0
2025-03-05 13:00:00,990.14,990.58,988.41,989.88,20576.0,990.14,990.58,988.41,989.88,20576.0
2025-03-05 13:05:00,989.88,990.62,984.81,985.78,69284.0,989.88,990.62,984.81,985.78,69284.0
2025-03-05 13:10:00,985.4,992.16,985.38,989.64,51396.0,985.4,992.16,985.38,989.64,51396.0
2025-03-05 13:15:00,990.32,991.84,989.34,991.23,44813.0,990.32,991.84,989.34,991.23,44813.0
2025-03-05 13:20:00,991.34,991.85,987.95,988.91,29703.0,991.34,991.85,987.95,988.91,29703.0
2025-03-05 13:25:00,989.42,989.79,987.48,987.88,19783.0,989.42,989.79,987.48,987.88,19783.0
2025-03-05 13:30:00,987.74,989.69,984.52,988.18,32636.0,987.74,989.69,984.52,988.18,32636.0
2025-03-05 13:35:00,987.12,988.89,985.83,987.84,27538.0,987.12,988.89,985.83,987.84,27538.0
2025-03-05 13:40:00,988.4,988.41,985.49,986.98,24289.0,988.4,988.41,985.49,986.98,24289.0
2025-03-05 13:45:00,986.96,990.58,986.58,989.97,42449.0,986.96,990.58,986.58,989.97,42449.0
2025-03-05 13:50:00,989.5,991.4,989.33,990.26,29171.0,989.5,991.4,989.33,990.26,29171.0
2025-03-05 13:55:00,990.29,991.48,990.0,990.69,34129.0,990.29,991.48,990.0,990.69,34129.0
2025-03-05 14:00:00,990.84,992.24,989.65,991.94,33829.0,990.84,992.24,989.65,991.94,33829.0
2025-03-05 14:05:00,990.74,995.3,990.74,995.3,37746.0,990.74,995.3,990.74,995.3,37746.0
2025-03-05 14:10:00,994.9,995.6,994.02,994.87,15300.0,994.9,995.6,994.02,994.87,15300.0
2025-03-05 14:15:00,995.22,995.45,990.51,990.62,24776.0,995.22,995.45,990.51,990.62,24776.0
2025-03-05 14:20:00,990.76,991.67,988.91,991.33,63379.0,990.76,991.67,988.91,991.33,63379.0
2025-03-05 14:25:00,991.0,991.45,989.0,989.16,22544.0,991.0,991.45,989.0,989.16,22544.0
2025-03-05 14:30:00,989.38,991.2,988.8,989.83,23968.0,989.38,991.2,988.8,989.83,23968.0
2025-03-05 14:35:00,989.83,990.92,987.94,990.23,17718.0,989.83,990.92,987.94,990.23,17718.0
2025-03-05 14:40:00,990.25,991.2,988.75,989.13,18488.0,990.25,991.2,988.75,989.13,18488.0
2025-03-05 14:45:00,989.28,991.17,988.62,990.54,14244.0,989.28,991.17,988.62,990.54,14244.0
2025-03-05 14:50:00,990.54,990.54,989.09,989.89,12593.0,990.54,990.54,989.09,989.89,12593.0
2025-03-05 14:55:00,989.93,992.47,989.8,991.15,23046.0,989.93,992.47,989.8,991.15,23046.0
2025-03-05 15:00:00,990.77,993.7,990.04,993.01,30804.0,990.77,993.7,990.04,993.01,30804.0
2025-03-05 15:05:00,992.82,994.32,991.84,993.62,29716.0,992.82,994.32,991.84,993.62,29716.0
2025-03-05 15:10:00,993.11,993.98,991.82,993.65,29197.0,993.11,993.98,991.82,993.65,29197.0
2025-03-05 15:15:00,993.99,994.54,989.0,990.33,35685.0,993.99,994.54,989.0,990.33,35685.0
2025-03-05 15:20:00,990.68,992.18,988.84,990.45,25394.0,990.68,992.18,988.84,990.45,25394.0
2025-03-05 15:25:00,990.63,993.39,990.63,993.39,27286.0,990.63,993.39,990.63,993.39,27286.0
2025-03-05 15:30:00,993.03,993.03,990.08,991.38,18767.0,993.03,993.03,990.08,991.38,18767.0
2025-03-05 15:35:00,991.38,991.53,989.88,990.44,23774.0,991.38,991.53,989.88,990.44,23774.0
2025-03-05 15:40:00,990.44,991.73,989.6,989.78,16387.0,990.44,991.73,989.6,989.78,16387.0
2025-03-05 15:45:00,990.27,990.77,988.9,989.52,14990.0,990.27,990.77,988.9,989.52,14990.0
2025-03-05 15:50:00,989.23,992.84,986.18,992.0,38276.0,989.23,992.84,986.18,992.0,38276.0
2025-03-05 15:55:00,991.81,992.45,989.53,990.04,56031.0,991.81,992.45,989.53,990.04,56031.0
2025-03-06 09:30:00,972.99,973.69,957.25,959.23,155454.0,972.99,973.69,957.25,959.23,155454.0
2025-03-06 09:35:00,958.36,958.36,947.2,950.0,129606.0,958.36,958.36,947.2,950.0,129606.0
2025-03-06 09:40:00,948.62,954.4,946.27,952.59,77651.0,948.62,954.4,946.27,952.59,77651.0
2025-03-06 09:45:00,951.55,954.93,949.31,951.17,60445.0,951.55,954.93,949.31,951.17,60445.0
2025-03-06 09:50:00,951.58,956.99,951.0,955.71,67131.0,951.58,956.99,951.0,955.71,67131.0
2025-03-06 09:55:00,954.64,958.0,953.82,956.31,50427.0,954.64,958.0,953.82,956.31,50427.0
2025-03-06 10:00:00,956.01,963.57,953.55,961.56,62382.0,956.01,963.57,953.55,961.56,62382.0
2025-03-06 10:05:00,961.64,965.95,961.64,962.61,73827.0,961.64,965.95,961.64,962.61,73827.0
2025-03-06 10:10:00,962.25,965.3,960.0,962.79,52525.0,962.25,965.3,960.0,962.79,52525.0
2025-03-06 10:15:00,962.89,967.86,962.35,965.56,53957.0,962.89,967.86,962.35,965.56,53957.0
2025-03-06 10:20:00,966.18,968.0,964.05,964.07,39902.0,966.18,968.0,964.05,964.07,39902.0
2025-03-06 10:25:00,964.52,964.52,960.55,963.02,48748.0,964.52,964.52,960.55,963.02,48748.0
2025-03-06 10:30:00,963.15,963.96,959.64,960.77,38708.0,963.15,963.96,959.64,960.77,38708.0
2025-03-06 10:35:00,960.7,963.61,958.0,962.85,39612.0,960.7,963.61,958.0,962.85,39612.0
2025-03-06 10:40:00,962.85,964.23,960.69,961.84,37155.0,962.85,964.23,960.69,961.84,37155.0
2025-03-06 10:45:00,961.0,962.24,956.2,956.54,44768.0,961.0,962.24,956.2,956.54,44768.0
2025-03-06 10:50:00,956.26,958.01,955.18,956.0,41419.0,956.26,958.01,955.18,956.0,41419.0
2025-03-06 10:55:00,956.18,958.51,954.67,958.0,61885.0,956.18,958.51,954.67,958.0,61885.0
2025-03-06 11:00:00,958.5,959.7,956.27,957.86,38299.0,958.5,959.7,956.27,957.86,38299.0
2025-03-06 11:05:00,957.49,960.0,955.52,959.66,47809.0,957.49,960.0,955.52,959.66,47809.0
2025-03-06 11:10:00,960.06,961.58,958.64,960.72,40484.0,960.06,961.58,958.64,960.72,40484.0
2025-03-06 11:15:00,960.42,961.58,959.51,960.32,42417.0,960.42,961.58,959.51,960.32,42417.0
2025-03-06 11:20:00,960.29,960.53,954.33,957.88,48378.0,960.29,960.53,954.33,957.88,48378.0
2025-03-06 11:25:00,957.88,960.87,954.94,959.62,41142.0,957.88,960.87,954.94,959.62,41142.0
2025-03-06 11:30:00,958.8,963.0,958.76,960.67,36096.0,958.8,963.0,958.76,960.67,36096.0
2025-03-06 11:35:00,960.79,960.93,955.01,955.44,34931.0,960.79,960.93,955.01,955.44,34931.0
2025-03-06 11:40:00,955.72,956.44,954.5,954.85,31561.0,955.72,956.44,954.5,954.85,31561.0
2025-03-06 11:45:00,955.25,956.4,953.94,954.73,30114.0,955.25,956.4,953.94,954.73,30114.0
2025-03-06 11:50:00,954.13,954.13,951.01,952.47,42054.0,954.13,954.13,951.01,952.47,42054.0
2025-03-06 11:55:00,952.0,952.25,948.0,948.33,51042.0,952.0,952.25,948.0,948.33,51042.0
2025-03-06 12:00:00,948.3,950.3,944.4,944.92,41791.0,948.3,950.3,944.4,944.92,41791.0
2025-03-06 12:05:00,944.49,945.88,942.67,943.85,51411.0,944.49,945.88,942.67,943.85,51411.0
2025-03-06 12:10:00,943.82,944.06,939.17,939.55,62274.0,943.82,944.06,939.17,939.55,62274.0
2025-03-06 12:15:00,939.55,940.84,936.72,938.66,55002.0,939.55,940.84,936.72,938.66,55002.0
2025-03-06 12:20:00,938.99,941.64,938.0,938.27,54833.0,938.99,941.64,938.0,938.27,54833.0
2025-03-06 12:25:00,938.48,939.49,936.0,938.01,49871.0,938.48,939.49,936.0,938.01,49871.0
2025-03-06 12:30:00,937.83,941.66,937.82,939.16,38567.0,937.83,941.66,937.82,939.16,38567.0
2025-03-06 12:35:00,938.75,939.0,936.41,936.95,25022.0,938.75,939.0,936.41,936.95,25022.0
2025-03-06 12:40:00,936.41,939.16,936.08,936.91,51145.0,936.41,939.16,936.08,936.91,51145.0
2025-03-06 12:45:00,936.82,937.5,933.33,934.94,60915.0,936.82,937.5,933.33,934.94,60915.0
2025-03-06 12:50:00,935.0,936.1,933.01,933.61,38295.0,935.0,936.1,933.01,933.61,38295.0
2025-03-06 12:55:00,934.9,937.55,934.0,935.89,51602.0,934.9,937.55,934.0,935.89,51602.0
2025-03-06 13:00:00,936.28,937.0,932.07,933.36,59591.0,936.28,937.0,932.07,933.36,59591.0
2025-03-06 13:05:00,933.32,934.92,932.14,933.08,29151.0,933.32,934.92,932.14,933.08,29151.0
2025-03-06 13:10:00,933.32,933.32,929.35,930.71,42712.0,933.32,933.32,929.35,930.71,42712.0
2025-03-06 13:15:00,930.5,932.26,929.85,930.93,41324.0,930.5,932.26,929.85,930.93,41324.0
2025-03-06 13:20:00,930.93,931.82,927.25,927.51,54800.0,930.93,931.82,927.25,927.51,54800.0
2025-03-06 13:25:00,927.35,927.92,923.02,923.43,55913.0,927.35,927.92,923.02,923.43,55913.0
2025-03-06 13:30:00,923.52,925.36,922.09,923.31,49728.0,923.52,925.36,922.09,923.31,49728.0
2025-03-06 13:35:00,923.43,923.43,921.42,921.91,41487.0,923.43,923.43,921.42,921.91,41487.0
2025-03-06 13:40:00,921.07,921.29,917.01,919.53,54441.0,921.07,921.29,917.01,919.53,54441.0
2025-03-06 13:45:00,919.94,922.97,917.92,920.75,58685.0,919.94,922.97,917.92,920.75,58685.0
2025-03-06 13:50:00,921.05,923.58,920.95,921.21,42528.0,921.05,923.58,920.95,921.21,42528.0
2025-03-06 13:55:00,921.0,921.62,918.44,919.64,32332.0,921.0,921.62,918.44,919.64,32332.0
2025-03-06 14:00:00,919.64,919.98,916.04,917.47,35619.0,919.64,919.98,916.04,917.47,35619.0
2025-03-06 14:05:00,917.23,918.96,915.25,915.88,49520.0,917.23,918.96,915.25,915.88,49520.0
2025-03-06 14:10:00,915.88,918.63,915.47,915.95,33075.0,915.88,918.63,915.47,915.95,33075.0
2025-03-06 14:15:00,915.48,916.4,912.25,912.25,45443.0,915.48,916.4,912.25,912.25,45443.0
2025-03-06 14:20:00,912.23,913.23,911.31,912.22,61376.0,912.23,913.23,911.31,912.22,61376.0
2025-03-06 14:25:00,912.5,912.67,909.11,910.96,49022.0,912.5,912.67,909.11,910.96,49022.0
2025-03-06 14:30:00,910.15,912.98,908.46,911.61,64502.0,910.15,912.98,908.46,911.61,64502.0
2025-03-06 14:35:00,911.54,913.76,908.76,910.63,68411.0,911.54,913.76,908.76,910.63,68411.0
2025-03-06 14:40:00,910.52,913.84,909.97,909.97,61554.0,910.52,913.84,909.97,909.97,61554.0
2025-03-06 14:45:00,909.68,917.87,909.68,917.61,86165.0,909.68,917.87,909.68,917.61,86165.0
2025-03-06 14:50:00,916.6,918.76,913.62,913.85,67889.0,916.6,918.76,913.62,913.85,67889.0
2025-03-06 14:55:00,914.09,914.45,908.49,908.51,53012.0,914.09,914.45,908.49,908.51,53012.0
2025-03-06 15:00:00,908.35,911.26,907.19,909.21,61031.0,908.35,911.26,907.19,909.21,61031.0
2025-03-06 15:05:00,910.25,912.46,908.47,909.22,69779.0,910.25,912.46,908.47,909.22,69779.0
2025-03-06 15:10:00,909.16,910.72,906.96,910.72,57433.0,909.16,910.72,906.96,910.72,57433.0
2025-03-06 15:15:00,910.45,911.72,908.0,910.36,58506.0,910.45,911.72,908.0,910.36,58506.0
2025-03-06 15:20:00,910.47,911.49,903.86,905.41,54559.0,910.47,911.49,903.86,905.41,54559.0
2025-03-06 15:25:00,905.63,908.56,904.44,908.0,62519.0,905.63,908.56,904.44,908.0,62519.0
2025-03-06 15:30:00,908.58,909.58,905.43,905.69,61268.0,908.58,909.58,905.43,905.69,61268.0
2025-03-06 15:35:00,906.08,908.64,903.68,903.87,65506.0,906.08,908.64,903.68,903.87,65506.0
2025-03-06 15:40:00,903.71,904.44,899.0,899.75,95392.0,903.71,904.44,899.0,899.75,95392.0
2025-03-06 15:45:00,899.44,901.05,899.23,899.89,78987.0,899.44,901.05,899.23,899.89,78987.0
2025-03-06 15:50:00,900.17,905.02,899.3,905.01,146026.0,900.17,905.02,899.3,905.01,146026.0
2025-03-06 15:55:00,905.22,906.63,904.88,906.56,171067.0,905.22,906.63,904.88,906.56,171067.0
2025-03-07 09:30:00,897.64,900.29,892.22,897.2,135716.0,897.64,900.29,892.22,897.2,135716.0
2025-03-07 09:35:00,897.36,902.89,891.65,891.72,88212.0,897.36,902.89,891.65,891.72,88212.0
2025-03-07 09:40:00,891.72,902.13,891.0,900.23,90758.0,891.72,902.13,891.0,900.23,90758.0
2025-03-07 09:45:00,899.87,903.99,896.65,901.65,68697.0,899.87,903.99,896.65,901.65,68697.0
2025-03-07 09:50:00,901.46,904.89,899.0,903.28,64464.0,901.46,904.89,899.0,903.28,64464.0
2025-03-07 09:55:00,903.25,904.37,897.0,897.11,66371.0,903.25,904.37,897.0,897.11,66371.0
2025-03-07 10:00:00,897.75,898.55,893.33,896.11,64900.0,897.75,898.55,893.33,896.11,64900.0
2025-03-07 10:05:00,895.8,897.6,894.4,895.91,34819.0,895.8,897.6,894.4,895.91,34819.0
2025-03-07 10:10:00,895.91,897.0,892.55,894.29,50539.0,895.91,897.0,892.55,894.29,50539.0
2025-03-07 10:15:00,894.29,894.29,888.92,890.51,77470.0,894.29,894.29,888.92,890.51,77470.0
2025-03-07 10:20:00,890.49,891.47,888.0,890.94,66590.0,890.49,891.47,888.0,890.94,66590.0
2025-03-07 10:25:00,890.43,891.25,881.8,883.21,95064.0,890.43,891.25,881.8,883.21,95064.0
2025-03-07 10:30:00,882.68,883.11,874.02,875.15,132678.0,882.68,883.11,874.02,875.15,132678.0
2025-03-07 10:35:00,875.08,878.0,871.25,874.99,98159.0,875.08,878.0,871.25,874.99,98159.0
2025-03-07 10:40:00,875.18,877.5,871.98,876.73,91391.0,875.18,877.5,871.98,876.73,91391.0
2025-03-07 10:45:00,876.2,881.8,874.04,880.96,120296.0,876.2,881.8,874.04,880.96,120296.0
2025-03-07 10:50:00,880.5,881.44,874.5,877.06,110916.0,880.5,881.44,874.5,877.06,110916.0
2025-03-07 10:55:00,876.06,878.0,873.1,876.79,58502.0,876.06,878.0,873.1,876.79,58502.0
2025-03-07 11:00:00,875.65,876.82,872.0,873.78,60263.0,875.65,876.82,872.0,873.78,60263.0
2025-03-07 11:05:00,873.36,876.51,870.75,872.98,63596.0,873.36,876.51,870.75,872.98,63596.0
2025-03-07 11:10:00,873.72,875.5,872.69,875.46,59097.0,873.72,875.5,872.69,875.46,59097.0
2025-03-07 11:15:00,875.0,875.07,868.0,868.33,62861.0,875.0,875.07,868.0,868.33,62861.0
2025-03-07 11:20:00,868.25,869.43,861.19,864.13,104232.0,868.25,869.43,861.19,864.13,104232.0
2025-03-07 11:25:00,863.11,865.35,860.01,863.23,136090.0,863.11,865.35,860.01,863.23,136090.0
2025-03-07 11:30:00,863.22,866.5,861.43,865.86,85971.0,863.22,866.5,861.43,865.86,85971.0
2025-03-07 11:35:00,865.91,865.92,859.41,859.42,107707.0,865.91,865.92,859.41,859.42,107707.0
2025-03-07 11:40:00,859.35,866.22,858.07,865.0,85725.0,859.35,866.22,858.07,865.0,85725.0
2025-03-07 11:45:00,865.01,866.2,860.99,863.0,49707.0,865.01,866.2,860.99,863.0,49707.0
2025-03-07 11:50:00,862.85,864.02,860.0,864.02,50441.0,862.85,864.02,860.0,864.02,50441.0
2025-03-07 11:55:00,864.13,866.27,862.89,865.72,51274.0,864.13,866.27,862.89,865.72,51274.0
2025-03-07 12:00:00,865.83,869.5,863.47,867.29,77756.0,865.83,869.5,863.47,867.29,77756.0
2025-03-07 12:05:00,868.08,868.95,866.17,868.27,64730.0,868.08,868.95,866.17,868.27,64730.0
2025-03-07 12:10:00,868.69,869.92,865.62,869.23,63159.0,868.69,869.92,865.62,869.23,63159.0
2025-03-07 12:15:00,868.13,870.0,864.9,865.66,41491.0,868.13,870.0,864.9,865.66,41491.0
2025-03-07 12:20:00,865.67,871.39,865.16,870.31,64887.0,865.67,871.39,865.16,870.31,64887.0
2025-03-07 12:25:00,871.27,872.37,868.44,869.56,66190.0,871.27,872.37,868.44,869.56,66190.0
2025-03-07 12:30:00,868.65,874.1,867.1,873.25,49669.0,868.65,874.1,867.1,873.25,49669.0
2025-03-07 12:35:00,873.31,873.31,869.55,869.94,43135.0,873.31,873.31,869.55,869.94,43135.0
2025-03-07 12:40:00,869.38,876.68,868.83,875.51,83814.0,869.38,876.68,868.83,875.51,83814.0
2025-03-07 12:45:00,876.3,876.98,873.7,875.81,65210.0,876.3,876.98,873.7,875.81,65210.0
2025-03-07 12:50:00,875.81,880.29,874.57,880.0,54895.0,875.81,880.29,874.57,880.0,54895.0
2025-03-07 12:55:00,880.0,880.3,871.25,871.64,40121.0,880.0,880.3,871.25,871.64,40121.0
2025-03-07 13:00:00,871.9,881.19,871.0,880.88,59555.0,871.9,881.19,871.0,880.88,59555.0
2025-03-07 13:05:00,880.76,883.84,879.55,879.55,48128.0,880.76,883.84,879.55,879.55,48128.0
2025-03-07 13:10:00,879.55,882.32,878.42,881.0,38739.0,879.55,882.32,878.42,881.0,38739.0
2025-03-07 13:15:00,881.5,883.55,879.93,882.87,48023.0,881.5,883.55,879.93,882.87,48023.0
2025-03-07 13:20:00,882.82,885.0,879.38,879.42,37946.0,882.82,885.0,879.38,879.42,37946.0
2025-03-07 13:25:00,880.05,881.77,879.2,880.86,25626.0,880.05,881.77,879.2,880.86,25626.0
2025-03-07 13:30:00,880.83,882.72,880.0,881.22,32443.0,880.83,882.72,880.0,881.22,32443.0
2025-03-07 13:35:00,881.18,887.96,881.09,887.06,47259.0,881.18,887.96,881.09,887.06,47259.0
2025-03-07 13:40:00,887.05,887.52,882.57,883.51,32386.0,887.05,887.52,882.57,883.51,32386.0
2025-03-07 13:45:00,883.89,887.5,883.89,885.83,23701.0,883.89,887.5,883.89,885.83,23701.0
2025-03-07 13:50:00,886.0,890.74,885.46,890.21,40665.0,886.0,890.74,885.46,890.21,40665.0
2025-03-07 13:55:00,889.88,890.69,885.41,886.0,28339.0,889.88,890.69,885.41,886.0,28339.0
2025-03-07 14:00:00,886.71,889.62,886.71,887.94,35724.0,886.71,889.62,886.71,887.94,35724.0
2025-03-07 14:05:00,888.13,888.8,885.44,887.55,32060.0,888.13,888.8,885.44,887.55,32060.0
2025-03-07 14:10:00,887.55,890.79,887.5,889.22,41821.0,887.55,890.79,887.5,889.22,41821.0
2025-03-07 14:15:00,889.22,893.27,888.5,892.58,31942.0,889.22,893.27,888.5,892.58,31942.0
2025-03-07 14:20:00,892.82,896.92,892.35,895.88,63742.0,892.82,896.92,892.35,895.88,63742.0
2025-03-07 14:25:00,895.88,896.45,892.76,895.94,31481.0,895.88,896.45,892.76,895.94,31481.0
2025-03-07 14:30:00,895.25,896.0,893.73,894.92,17265.0,895.25,896.0,893.73,894.92,17265.0
2025-03-07 14:35:00,894.96,896.0,893.15,894.08,17421.0,894.96,896.0,893.15,894.08,17421.0
2025-03-07 14:40:00,894.43,895.49,888.26,890.69,21918.0,894.43,895.49,888.26,890.69,21918.0
2025-03-07 14:45:00,890.4,891.42,888.51,889.47,22472.0,890.4,891.42,888.51,889.47,22472.0
2025-03-07 14:50:00,889.64,891.5,888.75,890.75,14208.0,889.64,891.5,888.75,890.75,14208.0
2025-03-07 14:55:00,891.4,892.58,890.7,890.84,15327.0,891.4,892.58,890.7,890.84,15327.0
2025-03-07 15:00:00,890.2,891.41,889.25,890.7,15528.0,890.2,891.41,889.25,890.7,15528.0
2025-03-07 15:05:00,891.15,895.0,891.01,894.51,19519.0,891.15,895.0,891.01,894.51,19519.0
2025-03-07 15:10:00,894.05,895.0,892.0,892.07,48699.0,894.05,895.0,892.0,892.07,48699.0
2025-03-07 15:15:00,892.56,894.0,888.74,893.85,40136.0,892.56,894.0,888.74,893.85,40136.0
2025-03-07 15:20:00,893.85,894.11,890.01,890.47,26944.0,893.85,894.11,890.01,890.47,26944.0
2025-03-07 15:25:00,890.85,891.7,889.24,891.16,49415.0,890.85,891.7,889.24,891.16,49415.0
2025-03-07 15:30:00,891.16,891.9,889.6,891.02,60586.0,891.16,891.9,889.6,891.02,60586.0
2025-03-07 15:35:00,891.35,891.57,884.4,885.25,39164.0,891.35,891.57,884.4,885.25,39164.0
2025-03-07 15:40:00,884.72,885.27,882.22,884.97,79921.0,884.72,885.27,882.22,884.97,79921.0
2025-03-07 15:45:00,884.68,888.57,884.67,888.47,36432.0,884.68,888.57,884.67,888.47,36432.0
2025-03-07 15:50:00,888.17,890.51,885.59,890.51,65933.0,888.17,890.51,885.59,890.51,65933.0
2025-03-07 15:55:00,890.63,893.44,890.59,891.1,140215.0,890.63,893.44,890.59,891.1,140215.0
2025-03-10 09:30:00,875.52,876.75,861.68,870.01,212678.0,875.52,876.75,861.68,870.01,212678.0
2025-03-10 09:35:00,870.88,872.0,864.36,866.8,80954.0,870.88,872.0,864.36,866.8,80954.0
2025-03-10 09:40:00,866.8,878.0,865.55,877.84,62352.0,866.8,878.0,865.55,877.84,62352.0
2025-03-10 09:45:00,877.97,879.86,874.43,879.01,66769.0,877.97,879.86,874.43,879.01,66769.0
2025-03-10 09:50:00,879.0,881.27,873.0,874.23,77230.0,879.0,881.27,873.0,874.23,77230.0
2025-03-10 09:55:00,873.83,880.0,873.83,875.37,109747.0,873.83,880.0,873.83,875.37,109747.0
2025-03-10 10:00:00,875.0,875.28,869.56,872.87,58389.0,875.0,875.28,869.56,872.87,58389.0
2025-03-10 10:05:00,873.52,875.16,870.26,870.36,69003.0,873.52,875.16,870.26,870.36,69003.0
2025-03-10 10:10:00,869.83,871.59,868.76,870.01,60093.0,869.83,871.59,868.76,870.01,60093.0
2025-03-10 10:15:00,870.23,871.51,864.46,866.53,67375.0,870.23,871.51,864.46,866.53,67375.0
2025-03-10 10:20:00,867.0,870.62,864.17,869.87,57913.0,867.0,870.62,864.17,869.87,57913.0
2025-03-10 10:25:00,869.3,869.83,865.15,865.83,58498.0,869.3,869.83,865.15,865.83,58498.0
2025-03-10 10:30:00,866.11,868.84,864.08,865.51,53896.0,866.11,868.84,864.08,865.51,53896.0
2025-03-10 10:35:00,865.24,870.87,864.63,868.83,50577.0,865.24,870.87,864.63,868.83,50577.0
2025-03-10 10:40:00,868.85,869.9,864.37,866.22,53934.0,868.85,869.9,864.37,866.22,53934.0
2025-03-10 10:45:00,865.62,869.05,863.77,867.55,39961.0,865.62,869.05,863.77,867.55,39961.0
2025-03-10 10:50:00,866.7,868.14,864.31,864.93,52368.0,866.7,868.14,864.31,864.93,52368.0
2025-03-10 10:55:00,865.03,866.04,862.57,863.92,61420.0,865.03,866.04,862.57,863.92,61420.0
2025-03-10 11:00:00,863.93,866.0,862.8,863.0,50970.0,863.93,866.0,862.8,863.0,50970.0
2025-03-10 11:05:00,862.8,868.02,862.59,867.44,48889.0,862.8,868.02,862.59,867.44,48889.0
2025-03-10 11:10:00,867.26,867.26,863.38,864.24,103752.0,867.26,867.26,863.38,864.24,103752.0
2025-03-10 11:15:00,863.65,864.46,859.1,859.68,61379.0,863.65,864.46,859.1,859.68,61379.0
2025-03-10 11:20:00,859.34,865.4,858.33,864.6,69026.0,859.34,865.4,858.33,864.6,69026.0
2025-03-10 11:25:00,864.23,869.98,863.97,869.48,59075.0,864.23,869.98,863.97,869.48,59075.0
2025-03-10 11:30:00,869.4,875.81,868.9,873.07,71549.0,869.4,875.81,868.9,873.07,71549.0
2025-03-10 11:35:00,873.47,875.36,872.0,873.85,52649.0,873.47,875.36,872.0,873.85,52649.0
2025-03-10 11:40:00,873.77,874.3,871.25,871.85,36337.0,873.77,874.3,871.25,871.85,36337.0
2025-03-10 11:45:00,871.95,875.9,871.48,874.49,79902.0,871.95,875.9,871.48,874.49,79902.0
2025-03-10 11:50:00,874.49,874.49,872.03,872.37,31276.0,874.49,874.49,872.03,872.37,31276.0
2025-03-10 11:55:00,872.17,872.65,869.2,870.97,49879.0,872.17,872.65,869.2,870.97,49879.0
2025-03-10 12:00:00,870.55,872.95,869.16,869.49,46738.0,870.55,872.95,869.16,869.49,46738.0
2025-03-10 12:05:00,869.56,871.09,866.7,867.72,45992.0,869.56,871.09,866.7,867.72,45992.0
2025-03-10 12:10:00,868.26,870.58,867.85,870.57,45348.0,868.26,870.58,867.85,870.57,45348.0
2025-03-10 12:15:00,870.01,870.86,864.44,864.84,32301.0,870.01,870.86,864.44,864.84,32301.0
2025-03-10 12:20:00,864.84,865.51,862.69,864.2,32263.0,864.84,865.51,862.69,864.2,32263.0
2025-03-10 12:25:00,864.08,866.28,863.5,865.7,47168.0,864.08,866.28,863.5,865.7,47168.0
2025-03-10 12:30:00,866.0,868.11,865.09,867.22,58034.0,866.0,868.11,865.09,867.22,58034.0
2025-03-10 12:35:00,867.22,867.5,863.65,863.65,33444.0,867.22,867.5,863.65,863.65,33444.0
2025-03-10 12:40:00,863.65,865.55,863.0,863.36,43025.0,863.65,865.55,863.0,863.36,43025.0
2025-03-10 12:45:00,863.74,865.0,863.0,864.32,16898.0,863.74,865.0,863.0,864.32,16898.0
2025-03-10 12:50:00,864.64,865.33,862.24,863.98,27236.0,864.64,865.33,862.24,863.98,27236.0
2025-03-10 12:55:00,863.85,865.81,863.22,863.22,46362.0,863.85,865.81,863.22,863.22,46362.0
2025-03-10 13:00:00,863.16,864.86,861.99,862.65,27584.0,863.16,864.86,861.99,862.65,27584.0
2025-03-10 13:05:00,862.6,863.31,861.51,861.56,43078.0,862.6,863.31,861.51,861.56,43078.0
2025-03-10 13:10:00,861.5,862.87,860.01,862.33,38243.0,861.5,862.87,860.01,862.33,38243.0
2025-03-10 13:15:00,862.31,862.95,861.0,861.64,60013.0,862.31,862.95,861.0,861.64,60013.0
2025-03-10 13:20:00,862.03,865.11,861.44,863.72,31818.0,862.03,865.11,861.44,863.72,31818.0
2025-03-10 13:25:00,863.47,863.85,861.37,861.91,17712.0,863.47,863.85,861.37,861.91,17712.0
2025-03-10 13:30:00,861.97,861.97,859.26,859.81,17932.0,861.97,861.97,859.26,859.81,17932.0
2025-03-10 13:35:00,859.47,860.45,857.77,859.05,26135.0,859.47,860.45,857.77,859.05,26135.0
2025-03-10 13:40:00,859.48,859.48,857.55,858.0,20120.0,859.48,859.48,857.55,858.0,20120.0
2025-03-10 13:45:00,858.08,859.81,856.55,858.34,21834.0,858.08,859.81,856.55,858.34,21834.0
2025-03-10 13:50:00,857.36,859.87,856.72,858.29,15137.0,857.36,859.87,856.72,858.29,15137.0
2025-03-10 13:55:00,858.29,859.01,856.5,856.55,20604.0,858.29,859.01,856.5,856.55,20604.0
2025-03-10 14:00:00,856.47,857.93,855.51,856.93,18936.0,856.47,857.93,855.51,856.93,18936.0
2025-03-10 14:05:00,856.67,857.0,854.5,856.42,20237.0,856.67,857.0,854.5,856.42,20237.0
2025-03-10 14:10:00,856.6,859.5,855.63,859.46,40965.0,856.6,859.5,855.63,859.46,40965.0
2025-03-10 14:15:00,859.29,861.11,859.07,859.08,23829.0,859.29,861.11,859.07,859.08,23829.0
2025-03-10 14:20:00,859.08,860.5,859.07,860.46,20857.0,859.08,860.5,859.07,860.46,20857.0
2025-03-10 14:25:00,860.46,860.77,858.2,859.4,50857.0,860.46,860.77,858.2,859.4,50857.0
2025-03-10 14:30:00,859.49,860.38,858.23,859.31,19563.0,859.49,860.38,858.23,859.31,19563.0
2025-03-10 14:35:00,859.19,859.81,858.74,859.55,15408.0,859.19,859.81,858.74,859.55,15408.0
2025-03-10 14:40:00,859.58,860.98,858.81,859.75,18272.0,859.58,860.98,858.81,859.75,18272.0
2025-03-10 14:45:00,859.56,864.0,859.43,862.65,19036.0,859.56,864.0,859.43,862.65,19036.0
2025-03-10 14:50:00,862.62,862.9,860.16,860.62,19209.0,862.62,862.9,860.16,860.62,19209.0
2025-03-10 14:55:00,860.63,860.97,856.5,856.53,24450.0,860.63,860.97,856.5,856.53,24450.0
2025-03-10 15:00:00,856.87,858.28,855.17,856.39,23602.0,856.87,858.28,855.17,856.39,23602.0
2025-03-10 15:05:00,856.52,857.33,855.2,855.88,32329.0,856.52,857.33,855.2,855.88,32329.0
2025-03-10 15:10:00,855.73,860.18,855.47,859.64,56429.0,855.73,860.18,855.47,859.64,56429.0
2025-03-10 15:15:00,859.99,865.0,859.64,863.45,49663.0,859.99,865.0,859.64,863.45,49663.0
2025-03-10 15:20:00,863.9,866.41,863.05,866.41,70000.0,863.9,866.41,863.05,866.41,70000.0
2025-03-10 15:25:00,866.29,868.51,865.13,865.25,57111.0,866.29,868.51,865.13,865.25,57111.0
2025-03-10 15:30:00,865.24,871.71,865.14,870.41,65915.0,865.24,871.71,865.14,870.41,65915.0
2025-03-10 15:35:00,870.43,871.24,866.31,867.96,50240.0,870.43,871.24,866.31,867.96,50240.0
2025-03-10 15:40:00,868.47,868.53,862.62,862.62,55608.0,868.47,868.53,862.62,862.62,55608.0
2025-03-10 15:45:00,862.43,865.5,862.37,863.96,48424.0,862.43,865.5,862.37,863.96,48424.0
2025-03-10 15:50:00,863.78,864.85,859.57,863.12,80324.0,863.78,864.85,859.57,863.12,80324.0
2025-03-10 15:55:00,863.28,866.91,863.28,866.43,132989.0,863.28,866.91,863.28,866.43,132989.0
2025-03-11 09:30:00,867.35,874.0,866.0,871.01,107141.0,867.35,874.0,866.0,871.01,107141.0
2025-03-11 09:35:00,870.67,881.92,869.0,880.13,89221.0,870.67,881.92,869.0,880.13,89221.0
2025-03-11 09:40:00,879.78,883.5,876.53,882.83,61910.0,879.78,883.5,876.53,882.83,61910.0
2025-03-11 09:45:00,882.31,889.46,881.92,888.42,169695.0,882.31,889.46,881.92,888.42,169695.0
2025-03-11 09:50:00,889.08,891.64,887.96,890.16,127001.0,889.08,891.64,887.96,890.16,127001.0
2025-03-11 09:55:00,890.44,894.49,889.71,891.53,81140.0,890.44,894.49,889.71,891.53,81140.0
2025-03-11 10:00:00,891.53,897.93,884.26,886.31,114434.0,891.53,897.93,884.26,886.31,114434.0
2025-03-11 10:05:00,886.65,895.89,885.39,895.45,86688.0,886.65,895.89,885.39,895.45,86688.0
2025-03-11 10:10:00,894.6,895.96,885.21,886.99,79019.0,894.6,895.96,885.21,886.99,79019.0
2025-03-11 10:15:00,886.79,891.22,886.31,889.44,81616.0,886.79,891.22,886.31,889.44,81616.0
2025-03-11 10:20:00,889.54,892.58,885.69,886.13,87904.0,889.54,892.58,885.69,886.13,87904.0
2025-03-11 10:25:00,886.08,886.74,878.78,879.13,82712.0,886.08,886.74,878.78,879.13,82712.0
2025-03-11 10:30:00,879.13,884.6,879.12,882.59,66617.0,879.13,884.6,879.12,882.59,66617.0
2025-03-11 10:35:00,882.44,886.68,880.77,882.57,90732.0,882.44,886.68,880.77,882.57,90732.0
2025-03-11 10:40:00,882.59,889.3,880.7,887.72,81058.0,882.59,889.3,880.7,887.72,81058.0
2025-03-11 10:45:00,887.61,889.43,883.55,884.48,60280.0,887.61,889.43,883.55,884.48,60280.0
2025-03-11 10:50:00,884.89,893.34,883.75,892.47,72160.0,884.89,893.34,883.75,892.47,72160.0
2025-03-11 10:55:00,892.2,892.35,885.0,885.37,43500.0,892.2,892.35,885.0,885.37,43500.0
2025-03-11 11:00:00,885.32,890.0,883.75,886.92,47379.0,885.32,890.0,883.75,886.92,47379.0
2025-03-11 11:05:00,886.85,893.77,886.5,892.02,70953.0,886.85,893.77,886.5,892.02,70953.0
2025-03-11 11:10:00,892.43,895.29,890.18,893.54,68138.0,892.43,895.29,890.18,893.54,68138.0
2025-03-11 11:15:00,894.11,895.64,890.69,892.21,62177.0,894.11,895.64,890.69,892.21,62177.0
2025-03-11 11:20:00,892.24,894.73,891.2,892.95,42222.0,892.24,894.73,891.2,892.95,42222.0
2025-03-11 11:25:00,893.0,896.82,892.37,895.26,59360.0,893.0,896.82,892.37,895.26,59360.0
2025-03-11 11:30:00,895.36,898.37,894.23,897.68,79945.0,895.36,898.37,894.23,897.68,79945.0
2025-03-11 11:35:00,897.44,899.0,893.52,895.8,35693.0,897.44,899.0,893.52,895.8,35693.0
2025-03-11 11:40:00,896.37,902.0,896.34,899.97,38460.0,896.37,902.0,896.34,899.97,38460.0
2025-03-11 11:45:00,899.97,900.52,898.0,898.16,49916.0,899.97,900.52,898.0,898.16,49916.0
2025-03-11 11:50:00,899.31,900.56,896.46,896.92,51174.0,899.31,900.56,896.46,896.92,51174.0
2025-03-11 11:55:00,897.04,897.49,892.94,893.37,17055.0,897.04,897.49,892.94,893.37,17055.0
2025-03-11 12:00:00,894.07,896.76,891.43,895.85,40510.0,894.07,896.76,891.43,895.85,40510.0
2025-03-11 12:05:00,895.85,896.92,893.6,894.3,33355.0,895.85,896.92,893.6,894.3,33355.0
2025-03-11 12:10:00,894.88,896.81,893.53,895.74,39334.0,894.88,896.81,893.53,895.74,39334.0
2025-03-11 12:15:00,895.22,897.76,894.48,897.12,55229.0,895.22,897.76,894.48,897.12,55229.0
2025-03-11 12:20:00,897.79,900.0,896.4,898.44,50659.0,897.79,900.0,896.4,898.44,50659.0
2025-03-11 12:25:00,898.94,900.86,897.99,898.36,33671.0,898.94,900.86,897.99,898.36,33671.0
2025-03-11 12:30:00,898.74,901.54,898.74,900.32,47134.0,898.74,901.54,898.74,900.32,47134.0
2025-03-11 12:35:00,900.32,902.43,896.63,896.63,38481.0,900.32,902.43,896.63,896.63,38481.0
2025-03-11 12:40:00,897.93,899.0,894.27,896.06,30033.0,897.93,899.0,894.27,896.06,30033.0
2025-03-11 12:45:00,896.13,897.77,895.41,897.49,38015.0,896.13,897.77,895.41,897.49,38015.0
2025-03-11 12:50:00,896.86,899.09,894.19,895.09,35580.0,896.86,899.09,894.19,895.09,35580.0
2025-03-11 12:55:00,896.15,897.91,894.31,897.11,11218.0,896.15,897.91,894.31,897.11,11218.0
2025-03-11 13:00:00,896.56,897.04,893.2,893.7,27776.0,896.56,897.04,893.2,893.7,27776.0
2025-03-11 13:05:00,894.07,895.48,891.98,894.03,27640.0,894.07,895.48,891.98,894.03,27640.0
2025-03-11 13:10:00,893.93,896.1,893.31,895.02,44133.0,893.93,896.1,893.31,895.02,44133.0
2025-03-11 13:15:00,894.58,897.0,893.24,894.94,43753.0,894.58,897.0,893.24,894.94,43753.0
2025-03-11 13:20:00,894.96,896.9,892.17,893.33,25073.0,894.96,896.9,892.17,893.33,25073.0
2025-03-11 13:25:00,893.79,894.11,890.88,891.92,30993.0,893.79,894.11,890.88,891.92,30993.0
2025-03-11 13:30:00,892.06,894.14,890.84,892.74,36069.0,892.06,894.14,890.84,892.74,36069.0
2025-03-11 13:35:00,893.03,895.75,891.18,894.75,26335.0,893.03,895.75,891.18,894.75,26335.0
2025-03-11 13:40:00,894.75,898.48,894.0,898.48,46110.0,894.75,898.48,894.0,898.48,46110.0
2025-03-11 13:45:00,898.13,901.15,897.49,899.99,63941.0,898.13,901.15,897.49,899.99,63941.0
2025-03-11 13:50:00,899.92,901.16,897.51,899.71,34730.0,899.92,901.16,897.51,899.71,34730.0
2025-03-11 13:55:00,899.84,900.1,895.82,898.03,33828.0,899.84,900.1,895.82,898.03,33828.0
2025-03-11 14:00:00,898.75,904.0,897.92,903.01,70632.0,898.75,904.0,897.92,903.01,70632.0
2025-03-11 14:05:00,902.52,905.0,899.08,903.05,33475.0,902.52,905.0,899.08,903.05,33475.0
2025-03-11 14:10:00,903.07,906.17,902.17,905.21,30278.0,903.07,906.17,902.17,905.21,30278.0
2025-03-11 14:15:00,905.8,905.8,903.56,905.05,33604.0,905.8,905.8,903.56,905.05,33604.0
2025-03-11 14:20:00,905.06,909.15,903.82,907.33,63521.0,905.06,909.15,903.82,907.33,63521.0
2025-03-11 14:25:00,907.0,907.84,904.63,905.88,33171.0,907.0,907.84,904.63,905.88,33171.0
2025-03-11 14:30:00,906.04,908.0,904.1,904.86,49465.0,906.04,908.0,904.1,904.86,49465.0
2025-03-11 14:35:00,903.88,906.0,902.97,905.38,47593.0,903.88,906.0,902.97,905.38,47593.0
2025-03-11 14:40:00,905.53,909.6,904.75,907.64,64616.0,905.53,909.6,904.75,907.64,64616.0
2025-03-11 14:45:00,907.67,909.32,905.81,908.0,52771.0,907.67,909.32,905.81,908.0,52771.0
2025-03-11 14:50:00,908.0,910.68,907.49,907.49,69850.0,908.0,910.68,907.49,907.49,69850.0
2025-03-11 14:55:00,907.49,907.92,904.77,906.21,58676.0,907.49,907.92,904.77,906.21,58676.0
2025-03-11 15:00:00,906.17,906.87,901.39,904.88,52330.0,906.17,906.87,901.39,904.88,52330.0
2025-03-11 15:05:00,904.46,907.86,904.12,906.18,56364.0,904.46,907.86,904.12,906.18,56364.0
2025-03-11 15:10:00,905.6,905.72,900.5,900.85,37241.0,905.6,905.72,900.5,900.85,37241.0
2025-03-11 15:15:00,900.5,901.43,897.92,898.67,57620.0,900.5,901.43,897.92,898.67,57620.0
2025-03-11 15:20:00,899.12,901.77,896.32,897.45,56518.0,899.12,901.77,896.32,897.45,56518.0
2025-03-11 15:25:00,896.89,900.65,896.89,899.35,48602.0,896.89,900.65,896.89,899.35,48602.0
2025-03-11 15:30:00,899.71,901.98,898.7,898.98,46045.0,899.71,901.98,898.7,898.98,46045.0
2025-03-11 15:35:00,898.55,901.94,898.54,900.24,43363.0,898.55,901.94,898.54,900.24,43363.0
2025-03-11 15:40:00,899.68,900.9,896.98,900.72,52443.0,899.68,900.9,896.98,900.72,52443.0
2025-03-11 15:45:00,900.72,904.63,898.62,903.49,63513.0,900.72,904.63,898.62,903.49,63513.0
2025-03-11 15:50:00,903.72,903.72,897.46,898.58,57691.0,903.72,903.72,897.46,898.58,57691.0
2025-03-11 15:55:00,898.94,898.94,894.43,894.79,146038.0,898.94,898.94,894.43,894.79,146038.0
2025-03-12 09:30:00,915.07,924.63,914.26,917.7,263210.0,915.07,924.63,914.26,917.7,263210.0
2025-03-12 09:35:00,917.92,925.57,917.59,923.76,109437.0,917.92,925.57,917.59,923.76,109437.0
2025-03-12 09:40:00,922.7,924.75,917.77,918.91,143042.0,922.7,924.75,917.77,918.91,143042.0
2025-03-12 09:45:00,919.67,926.51,919.34,922.0,114686.0,919.67,926.51,919.34,922.0,114686.0
2025-03-12 09:50:00,922.0,924.89,916.1,916.98,90549.0,922.0,924.89,916.1,916.98,90549.0
2025-03-12 09:55:00,917.27,918.36,913.89,918.06,77174.0,917.27,918.36,913.89,918.06,77174.0
2025-03-12 10:00:00,918.07,918.28,911.33,917.75,77850.0,918.07,918.28,911.33,917.75,77850.0
2025-03-12 10:05:00,919.02,925.68,918.14,924.54,96701.0,919.02,925.68,918.14,924.54,96701.0
2025-03-12 10:10:00,925.11,927.18,919.4,919.41,76008.0,925.11,927.18,919.4,919.41,76008.0
2025-03-12 10:15:00,919.7,919.72,913.0,913.69,68993.0,919.7,919.72,913.0,913.69,68993.0
2025-03-12 10:20:00,913.69,918.0,913.12,915.86,70458.0,913.69,918.0,913.12,915.86,70458.0
2025-03-12 10:25:00,915.88,918.98,912.0,917.75,62926.0,915.88,918.98,912.0,917.75,62926.0
2025-03-12 10:30:00,917.68,918.59,911.8,913.4,63195.0,917.68,918.59,911.8,913.4,63195.0
2025-03-12 10:35:00,913.29,915.0,911.35,912.61,50320.0,913.29,915.0,911.35,912.61,50320.0
2025-03-12 10:40:00,912.55,914.97,911.0,911.22,58930.0,912.55,914.97,911.0,911.22,58930.0
2025-03-12 10:45:00,911.23,912.78,910.0,910.83,53772.0,911.23,912.78,910.0,910.83,53772.0
2025-03-12 10:50:00,911.77,913.91,910.68,913.48,64443.0,911.77,913.91,910.68,913.48,64443.0
2025-03-12 10:55:00,913.41,913.59,908.18,908.76,50784.0,913.41,913.59,908.18,908.76,50784.0
2025-03-12 11:00:00,908.52,909.87,903.51,904.39,48123.0,908.52,909.87,903.51,904.39,48123.0
2025-03-12 11:05:00,905.12,905.22,902.08,903.56,57681.0,905.12,905.22,902.08,903.56,57681.0
2025-03-12 11:10:00,903.75,905.5,902.0,903.07,70134.0,903.75,905.5,902.0,903.07,70134.0
2025-03-12 11:15:00,903.07,907.0,901.0,905.49,66455.0,903.07,907.0,901.0,905.49,66455.0
2025-03-12 11:20:00,905.13,909.49,903.49,908.16,56670.0,905.13,909.49,903.49,908.16,56670.0
2025-03-12 11:25:00,907.55,911.41,906.99,909.48,60351.0,907.55,911.41,906.99,909.48,60351.0
2025-03-12 11:30:00,909.0,911.84,908.0,909.36,43970.0,909.0,911.84,908.0,909.36,43970.0
2025-03-12 11:35:00,909.32,912.14,908.71,910.93,57639.0,909.32,912.14,908.71,910.93,57639.0
2025-03-12 11:40:00,910.7,912.67,910.18,912.18,73006.0,910.7,912.67,910.18,912.18,73006.0
2025-03-12 11:45:00,912.18,914.13,910.71,913.45,56853.0,912.18,914.13,910.71,913.45,56853.0
2025-03-12 11:50:00,913.45,915.16,912.0,913.81,61047.0,913.45,915.16,912.0,913.81,61047.0
2025-03-12 11:55:00,913.74,916.71,911.5,916.71,51908.0,913.74,916.71,911.5,916.71,51908.0
2025-03-12 12:00:00,916.31,916.92,912.75,914.57,36324.0,916.31,916.92,912.75,914.57,36324.0
2025-03-12 12:05:00,914.62,919.41,913.56,919.06,53569.0,914.62,919.41,913.56,919.06,53569.0
2025-03-12 12:10:00,919.05,921.64,916.61,921.02,64161.0,919.05,921.64,916.61,921.02,64161.0
2025-03-12 12:15:00,920.65,921.02,918.28,918.4,44464.0,920.65,921.02,918.28,918.4,44464.0
2025-03-12 12:20:00,920.34,921.81,919.49,920.94,57344.0,920.34,921.81,919.49,920.94,57344.0
2025-03-12 12:25:00,921.01,922.42,919.28,921.24,58925.0,921.01,922.42,919.28,921.24,58925.0
2025-03-12 12:30:00,921.03,923.01,920.36,922.64,62196.0,921.03,923.01,920.36,922.64,62196.0
2025-03-12 12:35:00,922.63,925.92,922.17,923.16,74416.0,922.63,925.92,922.17,923.16,74416.0
2025-03-12 12:40:00,922.26,922.26,915.9,916.25,48723.0,922.26,922.26,915.9,916.25,48723.0
2025-03-12 12:45:00,917.39,923.79,917.19,923.3,70524.0,917.39,923.79,917.19,923.3,70524.0
2025-03-12 12:50:00,923.91,924.16,920.09,922.39,36161.0,923.91,924.16,920.09,922.39,36161.0
2025-03-12 12:55:00,922.35,923.63,920.36,920.37,27932.0,922.35,923.63,920.36,920.37,27932.0
2025-03-12 13:00:00,920.98,922.0,919.2,920.99,39414.0,920.98,922.0,919.2,920.99,39414.0
2025-03-12 13:05:00,920.76,923.17,918.12,922.47,63958.0,920.76,923.17,918.12,922.47,63958.0
2025-03-12 13:10:00,922.97,923.75,921.48,921.94,57141.0,922.97,923.75,921.48,921.94,57141.0
2025-03-12 13:15:00,922.85,923.75,921.6,922.68,37195.0,922.85,923.75,921.6,922.68,37195.0
2025-03-12 13:20:00,922.22,923.74,922.22,923.4,36891.0,922.22,923.74,922.22,923.4,36891.0
2025-03-12 13:25:00,923.06,923.14,920.49,921.47,12514.0,923.06,923.14,920.49,921.47,12514.0
2025-03-12 13:30:00,921.3,922.69,919.38,919.38,27291.0,921.3,922.69,919.38,919.38,27291.0
2025-03-12 13:35:00,920.26,921.58,919.57,920.31,42240.0,920.26,921.58,919.57,920.31,42240.0
2025-03-12 13:40:00,920.87,921.46,918.0,918.01,39558.0,920.87,921.46,918.0,918.01,39558.0
2025-03-12 13:45:00,918.01,921.5,918.0,920.38,40384.0,918.01,921.5,918.0,920.38,40384.0
2025-03-12 13:50:00,919.79,919.96,917.0,917.37,39933.0,919.79,919.96,917.0,917.37,39933.0
2025-03-12 13:55:00,917.35,917.65,911.52,913.6,43054.0,917.35,917.65,911.52,913.6,43054.0
2025-03-12 14:00:00,913.0,917.37,912.27,915.94,48444.0,913.0,917.37,912.27,915.94,48444.0
2025-03-12 14:05:00,916.38,916.86,914.73,915.38,35558.0,916.38,916.86,914.73,915.38,35558.0
2025-03-12 14:10:00,915.77,919.07,915.73,918.53,58262.0,915.77,919.07,915.73,918.53,58262.0
2025-03-12 14:15:00,918.57,920.72,918.12,919.3,42678.0,918.57,920.72,918.12,919.3,42678.0
2025-03-12 14:20:00,919.5,920.5,917.08,919.42,35519.0,919.5,920.5,917.08,919.42,35519.0
2025-03-12 14:25:00,918.75,920.08,917.38,919.36,8165.0,918.75,920.08,917.38,919.36,8165.0
2025-03-12 14:30:00,919.36,922.44,918.59,920.93,41052.0,919.36,922.44,918.59,920.93,41052.0
2025-03-12 14:35:00,920.42,921.66,919.36,920.67,36993.0,920.42,921.66,919.36,920.67,36993.0
2025-03-12 14:40:00,920.3,921.39,918.8,921.08,82424.0,920.3,921.39,918.8,921.08,82424.0
2025-03-12 14:45:00,921.66,923.8,920.82,922.57,55131.0,921.66,923.8,920.82,922.57,55131.0
2025-03-12 14:50:00,922.36,923.78,920.01,921.74,44024.0,922.36,923.78,920.01,921.74,44024.0
2025-03-12 14:55:00,921.74,924.38,920.58,923.36,52538.0,921.74,924.38,920.58,923.36,52538.0
2025-03-12 15:00:00,923.67,924.01,921.04,922.02,42981.0,923.67,924.01,921.04,922.02,42981.0
2025-03-12 15:05:00,921.99,924.62,921.69,923.8,51826.0,921.99,924.62,921.69,923.8,51826.0
2025-03-12 15:10:00,923.44,924.42,922.52,923.5,60098.0,923.44,924.42,922.52,923.5,60098.0
2025-03-12 15:15:00,923.28,924.83,921.78,924.42,62979.0,923.28,924.83,921.78,924.42,62979.0
2025-03-12 15:20:00,924.5,925.18,921.36,922.92,59574.0,924.5,925.18,921.36,922.92,59574.0
2025-03-12 15:25:00,923.04,924.29,922.48,923.94,62392.0,923.04,924.29,922.48,923.94,62392.0
2025-03-12 15:30:00,923.94,925.58,923.34,923.55,59844.0,923.94,925.58,923.34,923.55,59844.0
2025-03-12 15:35:00,923.53,923.88,919.67,919.78,51361.0,923.53,923.88,919.67,919.78,51361.0
2025-03-12 15:40:00,920.08,920.83,918.2,919.71,33128.0,920.08,920.83,918.2,919.71,33128.0
2025-03-12 15:45:00,919.49,922.34,919.16,922.34,47461.0,919.49,922.34,919.16,922.34,47461.0
2025-03-12 15:50:00,921.41,921.73,918.69,921.24,43018.0,921.41,921.73,918.69,921.24,43018.0
2025-03-12 15:55:00,921.17,921.94,919.0,919.43,52729.0,921.17,921.94,919.0,919.43,52729.0
2025-03-13 09:30:00,913.0,921.83,912.0,920.64,138138.0,913.0,921.83,912.0,920.64,138138.0
2025-03-13 09:35:00,920.64,921.89,911.53,914.82,97952.0,920.64,921.89,911.53,914.82,97952.0
2025-03-13 09:40:00,915.45,916.16,908.0,909.54,79262.0,915.45,916.16,908.0,909.54,79262.0
2025-03-13 09:45:00,909.11,913.2,907.76,911.55,77258.0,909.11,913.2,907.76,911.55,77258.0
2025-03-13 09:50:00,912.73,913.12,904.68,905.09,60165.0,912.73,913.12,904.68,905.09,60165.0
2025-03-13 09:55:00,905.09,907.13,899.0,901.88,70934.0,905.09,907.13,899.0,901.88,70934.0
2025-03-13 10:00:00,899.92,906.0,897.0,904.95,74019.0,899.92,906.0,897.0,904.95,74019.0
2025-03-13 10:05:00,905.42,908.0,901.9,902.9,53179.0,905.42,908.0,901.9,902.9,53179.0
2025-03-13 10:10:00,902.9,902.9,899.0,901.59,40304.0,902.9,902.9,899.0,901.59,40304.0
2025-03-13 10:15:00,901.59,906.07,900.29,905.54,53996.0,901.59,906.07,900.29,905.54,53996.0
2025-03-13 10:20:00,905.0,910.68,905.0,910.68,67768.0,905.0,910.68,905.0,910.68,67768.0
2025-03-13 10:25:00,909.8,912.0,907.66,908.01,60666.0,909.8,912.0,907.66,908.01,60666.0
2025-03-13 10:30:00,908.5,912.35,908.0,909.11,50943.0,908.5,912.35,908.0,909.11,50943.0
2025-03-13 10:35:00,908.86,910.36,907.11,908.12,26467.0,908.86,910.36,907.11,908.12,26467.0
2025-03-13 10:40:00,908.12,909.81,905.14,905.24,34061.0,908.12,909.81,905.14,905.24,34061.0
2025-03-13 10:45:00,905.93,907.65,904.03,906.04,38903.0,905.93,907.65,904.03,906.04,38903.0
2025-03-13 10:50:00,905.57,911.99,905.57,910.18,78829.0,905.57,911.99,905.57,910.18,78829.0
2025-03-13 10:55:00,909.65,910.64,906.4,908.75,39277.0,909.65,910.64,906.4,908.75,39277.0
2025-03-13 11:00:00,908.74,912.0,908.4,910.72,44224.0,908.74,912.0,908.4,910.72,44224.0
2025-03-13 11:05:00,910.07,911.9,907.46,908.42,35875.0,910.07,911.9,907.46,908.42,35875.0
2025-03-13 11:10:00,908.9,911.26,906.65,907.43,45961.0,908.9,911.26,906.65,907.43,45961.0
2025-03-13 11:15:00,907.54,909.9,906.29,909.23,33076.0,907.54,909.9,906.29,909.23,33076.0
2025-03-13 11:20:00,909.34,910.79,907.43,909.69,33546.0,909.34,910.79,907.43,909.69,33546.0
2025-03-13 11:25:00,910.58,911.87,906.77,908.44,29196.0,910.58,911.87,906.77,908.44,29196.0
2025-03-13 11:30:00,907.88,910.71,907.56,909.12,34090.0,907.88,910.71,907.56,909.12,34090.0
2025-03-13 11:35:00,908.73,908.73,904.57,904.88,31243.0,908.73,908.73,904.57,904.88,31243.0
2025-03-13 11:40:00,904.64,910.13,902.75,908.91,59197.0,904.64,910.13,902.75,908.91,59197.0
2025-03-13 11:45:00,908.0,908.99,905.69,908.19,10864.0,908.0,908.99,905.69,908.19,10864.0
2025-03-13 11:50:00,908.14,908.5,905.24,906.75,14792.0,908.14,908.5,905.24,906.75,14792.0
2025-03-13 11:55:00,906.81,907.47,904.73,904.89,15058.0,906.81,907.47,904.73,904.89,15058.0
2025-03-13 12:00:00,904.87,906.49,902.7,905.53,21557.0,904.87,906.49,902.7,905.53,21557.0
2025-03-13 12:05:00,905.54,905.59,903.0,904.75,14730.0,905.54,905.59,903.0,904.75,14730.0
2025-03-13 12:10:00,904.84,904.84,900.55,900.55,18594.0,904.84,904.84,900.55,900.55,18594.0
2025-03-13 12:15:00,901.12,902.51,899.08,899.28,51173.0,901.12,902.51,899.08,899.28,51173.0
2025-03-13 12:20:00,899.28,901.06,898.29,899.35,49653.0,899.28,901.06,898.29,899.35,49653.0
2025-03-13 12:25:00,899.07,902.78,898.61,902.25,69058.0,899.07,902.78,898.61,902.25,69058.0
2025-03-13 12:30:00,902.61,905.65,901.0,905.24,48604.0,902.61,905.65,901.0,905.24,48604.0
2025-03-13 12:35:00,905.24,907.66,903.81,906.6,37044.0,905.24,907.66,903.81,906.6,37044.0
2025-03-13 12:40:00,906.1,906.53,903.81,903.81,14522.0,906.1,906.53,903.81,903.81,14522.0
2025-03-13 12:45:00,903.61,903.79,898.0,899.01,18154.0,903.61,903.79,898.0,899.01,18154.0
2025-03-13 12:50:00,899.46,901.45,898.54,899.4,8271.0,899.46,901.45,898.54,899.4,8271.0
2025-03-13 12:55:00,899.22,899.4,897.25,898.5,13833.0,899.22,899.4,897.25,898.5,13833.0
2025-03-13 13:00:00,898.41,899.31,894.78,896.05,17326.0,898.41,899.31,894.78,896.05,17326.0
2025-03-13 13:05:00,897.64,898.0,895.01,896.72,15619.0,897.64,898.0,895.01,896.72,15619.0
2025-03-13 13:10:00,896.33,896.76,893.51,894.06,14482.0,896.33,896.76,893.51,894.06,14482.0
2025-03-13 13:15:00,893.98,894.45,891.45,892.98,12891.0,893.98,894.45,891.45,892.98,12891.0
2025-03-13 13:20:00,892.98,896.0,892.37,894.22,14895.0,892.98,896.0,892.37,894.22,14895.0
2025-03-13 13:25:00,894.51,896.93,894.39,896.64,11754.0,894.51,896.93,894.39,896.64,11754.0
2025-03-13 13:30:00,896.54,897.23,895.5,895.99,11240.0,896.54,897.23,895.5,895.99,11240.0
2025-03-13 13:35:00,896.4,897.41,895.05,895.66,17130.0,896.4,897.41,895.05,895.66,17130.0
2025-03-13 13:40:00,895.71,896.5,893.0,893.0,16883.0,895.71,896.5,893.0,893.0,16883.0
2025-03-13 13:45:00,892.46,894.79,892.18,893.98,14455.0,892.46,894.79,892.18,893.98,14455.0
2025-03-13 13:50:00,893.98,896.48,893.31,895.66,17782.0,893.98,896.48,893.31,895.66,17782.0
2025-03-13 13:55:00,895.2,896.46,892.57,893.18,9654.0,895.2,896.46,892.57,893.18,9654.0
2025-03-13 14:00:00,893.24,897.08,893.04,896.12,20411.0,893.24,897.08,893.04,896.12,20411.0
2025-03-13 14:05:00,895.6,897.48,895.59,896.7,40943.0,895.6,897.48,895.59,896.7,40943.0
2025-03-13 14:10:00,896.7,899.93,896.4,899.73,59064.0,896.7,899.93,896.4,899.73,59064.0
2025-03-13 14:15:00,899.46,899.77,897.2,897.66,19756.0,899.46,899.77,897.2,897.66,19756.0
2025-03-13 14:20:00,897.66,900.25,897.32,900.09,41981.0,897.66,900.25,897.32,900.09,41981.0
2025-03-13 14:25:00,899.81,901.0,898.19,898.23,42042.0,899.81,901.0,898.19,898.23,42042.0
2025-03-13 14:30:00,898.1,900.02,896.05,898.96,16774.0,898.1,900.02,896.05,898.96,16774.0
2025-03-13 14:35:00,898.86,900.78,898.23,899.8,11226.0,898.86,900.78,898.23,899.8,11226.0
2025-03-13 14:40:00,899.81,902.76,899.55,902.57,17981.0,899.81,902.76,899.55,902.57,17981.0
2025-03-13 14:45:00,902.5,903.32,901.01,902.28,22534.0,902.5,903.32,901.01,902.28,22534.0
2025-03-13 14:50:00,902.18,902.48,898.69,899.29,17195.0,902.18,902.48,898.69,899.29,17195.0
2025-03-13 14:55:00,899.74,902.56,897.61,902.48,17146.0,899.74,902.56,897.61,902.48,17146.0
2025-03-13 15:00:00,902.05,903.74,901.0,901.3,15376.0,902.05,903.74,901.0,901.3,15376.0
2025-03-13 15:05:00,901.3,901.3,897.96,899.12,16140.0,901.3,901.3,897.96,899.12,16140.0
2025-03-13 15:10:00,898.97,900.13,897.86,898.63,47631.0,898.97,900.13,897.86,898.63,47631.0
2025-03-13 15:15:00,898.05,899.43,897.7,898.69,42380.0,898.05,899.43,897.7,898.69,42380.0
2025-03-13 15:20:00,898.69,898.69,897.53,898.16,24123.0,898.69,898.69,897.53,898.16,24123.0
2025-03-13 15:25:00,897.27,897.47,893.95,894.65,31220.0,897.27,897.47,893.95,894.65,31220.0
2025-03-13 15:30:00,894.65,896.05,894.4,895.45,28077.0,894.65,896.05,894.4,895.45,28077.0
2025-03-13 15:35:00,895.16,895.33,891.94,891.94,15397.0,895.16,895.33,891.94,891.94,15397.0
2025-03-13 15:40:00,892.1,892.72,889.85,890.66,57858.0,892.1,892.72,889.85,890.66,57858.0
2025-03-13 15:45:00,890.98,892.52,890.3,892.25,54012.0,890.98,892.52,890.3,892.25,54012.0
2025-03-13 15:50:00,891.92,891.92,888.68,889.13,79073.0,891.92,891.92,888.68,889.13,79073.0
2025-03-13 15:55:00,889.65,890.71,887.51,889.59,189846.0,889.65,890.71,887.51,889.59,189846.0
2025-03-14 09:30:00,901.46,906.77,901.0,905.32,95733.0,901.46,906.77,901.0,905.32,95733.0
2025-03-14 09:35:00,905.32,915.21,903.23,912.25,101450.0,905.32,915.21,903.23,912.25,101450.0
2025-03-14 09:40:00,913.21,913.57,909.6,912.27,56651.0,913.21,913.57,909.6,912.27,56651.0
2025-03-14 09:45:00,913.04,916.02,911.99,916.02,79602.0,913.04,916.02,911.99,916.02,79602.0
2025-03-14 09:50:00,915.52,917.2,912.04,915.18,55777.0,915.52,917.2,912.04,915.18,55777.0
2025-03-14 09:55:00,914.1,914.25,907.0,907.8,42248.0,914.1,914.25,907.0,907.8,42248.0
2025-03-14 10:00:00,906.81,908.02,901.27,906.63,71277.0,906.81,908.02,901.27,906.63,71277.0
2025-03-14 10:05:00,906.32,910.85,905.27,906.55,50240.0,906.32,910.85,905.27,906.55,50240.0
2025-03-14 10:10:00,906.44,908.95,905.0,908.43,54855.0,906.44,908.95,905.0,908.43,54855.0
2025-03-14 10:15:00,908.5,911.99,908.05,911.49,72388.0,908.5,911.99,908.05,911.49,72388.0
2025-03-14 10:20:00,911.29,911.58,907.94,911.18,82726.0,911.29,911.58,907.94,911.18,82726.0
2025-03-14 10:25:00,911.32,911.32,904.12,905.2,37829.0,911.32,911.32,904.12,905.2,37829.0
2025-03-14 10:30:00,905.2,907.96,904.71,906.23,47399.0,905.2,907.96,904.71,906.23,47399.0
2025-03-14 10:35:00,906.02,911.0,904.52,910.89,48550.0,906.02,911.0,904.52,910.89,48550.0
2025-03-14 10:40:00,910.94,912.94,908.39,909.75,35799.0,910.94,912.94,908.39,909.75,35799.0
2025-03-14 10:45:00,909.41,911.2,908.65,910.07,53900.0,909.41,911.2,908.65,910.07,53900.0
2025-03-14 10:50:00,910.6,912.84,910.01,911.55,57922.0,910.6,912.84,910.01,911.55,57922.0
2025-03-14 10:55:00,911.0,913.82,910.13,913.51,63290.0,911.0,913.82,910.13,913.51,63290.0
2025-03-14 11:00:00,913.03,917.0,912.92,916.11,60939.0,913.03,917.0,912.92,916.11,60939.0
2025-03-14 11:05:00,915.47,917.44,914.09,914.16,60436.0,915.47,917.44,914.09,914.16,60436.0
2025-03-14 11:10:00,914.29,916.52,913.37,913.55,47167.0,914.29,916.52,913.37,913.55,47167.0
2025-03-14 11:15:00,913.81,915.3,912.88,914.56,50824.0,913.81,915.3,912.88,914.56,50824.0
2025-03-14 11:20:00,914.21,917.38,913.6,916.88,65233.0,914.21,917.38,913.6,916.88,65233.0
2025-03-14 11:25:00,917.0,917.0,913.96,914.6,13995.0,917.0,917.0,913.96,914.6,13995.0
2025-03-14 11:30:00,915.13,918.92,913.8,918.51,46730.0,915.13,918.92,913.8,918.51,46730.0
2025-03-14 11:35:00,918.53,919.55,915.13,916.99,51779.0,918.53,919.55,915.13,916.99,51779.0
2025-03-14 11:40:00,916.6,918.89,916.0,917.92,51603.0,916.6,918.89,916.0,917.92,51603.0
2025-03-14 11:45:00,917.91,918.21,915.35,916.7,29780.0,917.91,918.21,915.35,916.7,29780.0
2025-03-14 11:50:00,916.7,917.33,915.21,917.33,22986.0,916.7,917.33,915.21,917.33,22986.0
2025-03-14 11:55:00,917.15,919.33,916.27,917.26,19106.0,917.15,919.33,916.27,917.26,19106.0
2025-03-14 12:00:00,917.73,918.4,916.5,916.91,17283.0,917.73,918.4,916.5,916.91,17283.0
2025-03-14 12:05:00,917.11,918.0,915.21,915.78,20208.0,917.11,918.0,915.21,915.78,20208.0
2025-03-14 12:10:00,915.77,916.72,914.0,914.31,13046.0,915.77,916.72,914.0,914.31,13046.0
2025-03-14 12:15:00,914.53,915.07,912.71,914.24,12078.0,914.53,915.07,912.71,914.24,12078.0
2025-03-14 12:20:00,914.0,916.0,913.0,914.19,16055.0,914.0,916.0,913.0,914.19,16055.0
2025-03-14 12:25:00,914.47,914.47,911.37,911.91,27434.0,914.47,914.47,911.37,911.91,27434.0
2025-03-14 12:30:00,911.99,913.13,910.89,913.13,45065.0,911.99,913.13,910.89,913.13,45065.0
2025-03-14 12:35:00,912.9,914.63,912.31,914.3,42276.0,912.9,914.63,912.31,914.3,42276.0
2025-03-14 12:40:00,913.86,914.9,913.12,913.82,37023.0,913.86,914.9,913.12,913.82,37023.0
2025-03-14 12:45:00,913.82,914.58,913.0,913.78,16163.0,913.82,914.58,913.0,913.78,16163.0
2025-03-14 12:50:00,914.32,915.86,913.4,915.46,39060.0,914.32,915.86,913.4,915.46,39060.0
2025-03-14 12:55:00,915.46,915.89,914.44,914.44,21075.0,915.46,915.89,914.44,914.44,21075.0
2025-03-14 13:00:00,914.57,915.06,912.33,913.07,37758.0,914.57,915.06,912.33,913.07,37758.0
2025-03-14 13:05:00,914.0,916.3,913.03,915.25,46171.0,914.0,916.3,913.03,915.25,46171.0
2025-03-14 13:10:00,915.25,915.25,913.35,913.77,19778.0,915.25,915.25,913.35,913.77,19778.0
2025-03-14 13:15:00,913.75,916.84,913.73,913.84,40700.0,913.75,916.84,913.73,913.84,40700.0
2025-03-14 13:20:00,913.86,915.62,913.86,914.62,33499.0,913.86,915.62,913.86,914.62,33499.0
2025-03-14 13:25:00,915.75,915.83,912.5,913.61,44494.0,915.75,915.83,912.5,913.61,44494.0
2025-03-14 13:30:00,913.45,914.38,910.4,911.99,31038.0,913.45,914.38,910.4,911.99,31038.0
2025-03-14 13:35:00,911.42,913.82,910.75,912.33,37898.0,911.42,913.82,910.75,912.33,37898.0
2025-03-14 13:40:00,912.68,913.0,910.67,911.25,22845.0,912.68,913.0,910.67,911.25,22845.0
2025-03-14 13:45:00,910.69,911.43,909.46,910.21,26057.0,910.69,911.43,909.46,910.21,26057.0
2025-03-14 13:50:00,909.71,912.5,909.71,912.5,50991.0,909.71,912.5,909.71,912.5,50991.0
2025-03-14 13:55:00,911.66,912.0,910.82,911.25,16456.0,911.66,912.0,910.82,911.25,16456.0
2025-03-14 14:00:00,911.44,913.86,911.12,913.27,47973.0,911.44,913.86,911.12,913.27,47973.0
2025-03-14 14:05:00,912.99,915.0,911.87,914.99,53820.0,912.99,915.0,911.87,914.99,53820.0
2025-03-14 14:10:00,914.84,916.8,913.61,914.2,40362.0,914.84,916.8,913.61,914.2,40362.0
2025-03-14 14:15:00,914.54,914.54,912.37,912.64,33848.0,914.54,914.54,912.37,912.64,33848.0
2025-03-14 14:20:00,913.05,914.96,912.37,912.57,26314.0,913.05,914.96,912.37,912.57,26314.0
2025-03-14 14:25:00,912.57,915.34,912.13,913.93,41600.0,912.57,915.34,912.13,913.93,41600.0
2025-03-14 14:30:00,914.15,915.96,914.14,915.31,31608.0,914.15,915.96,914.14,915.31,31608.0
2025-03-14 14:35:00,914.83,917.89,914.78,917.63,28200.0,914.83,917.89,914.78,917.63,28200.0
2025-03-14 14:40:00,917.31,917.99,916.35,917.15,19334.0,917.31,917.99,916.35,917.15,19334.0
2025-03-14 14:45:00,917.35,918.0,916.7,916.72,33713.0,917.35,918.0,916.7,916.72,33713.0
2025-03-14 14:50:00,916.64,918.2,915.6,915.6,41549.0,916.64,918.2,915.6,915.6,41549.0
2025-03-14 14:55:00,915.42,916.88,914.57,916.52,38483.0,915.42,916.88,914.57,916.52,38483.0
2025-03-14 15:00:00,916.34,918.35,915.58,917.91,48773.0,916.34,918.35,915.58,917.91,48773.0
2025-03-14 15:05:00,917.59,918.29,916.56,916.8,38447.0,917.59,918.29,916.56,916.8,38447.0
2025-03-14 15:10:00,916.79,916.85,915.37,915.92,37863.0,916.79,916.85,915.37,915.92,37863.0
2025-03-14 15:15:00,915.89,916.22,913.62,913.89,22420.0,915.89,916.22,913.62,913.89,22420.0
2025-03-14 15:20:00,914.13,914.61,912.56,912.97,18415.0,914.13,914.61,912.56,912.97,18415.0
2025-03-14 15:25:00,913.52,913.83,912.6,913.19,16569.0,913.52,913.83,912.6,913.19,16569.0
2025-03-14 15:30:00,913.21,915.5,913.2,914.35,25565.0,913.21,915.5,913.2,914.35,25565.0
2025-03-14 15:35:00,914.35,916.1,914.31,914.74,46271.0,914.35,916.1,914.31,914.74,46271.0
2025-03-14 15:40:00,914.7,916.0,914.43,915.0,46037.0,914.7,916.0,914.43,915.0,46037.0
2025-03-14 15:45:00,914.8,917.44,913.85,916.98,44670.0,914.8,917.44,913.85,916.98,44670.0
2025-03-14 15:50:00,916.44,919.63,915.71,919.07,40301.0,916.44,919.63,915.71,919.07,40301.0
2025-03-14 15:55:00,919.49,919.5,917.01,917.37,85840.0,919.49,919.5,917.01,917.37,85840.0
2025-03-17 09:30:00,939.95,946.64,934.42,944.24,260775.0,939.95,946.64,934.42,944.24,260775.0
2025-03-17 09:35:00,944.6,952.61,943.5,952.54,178893.0,944.6,952.61,943.5,952.54,178893.0
2025-03-17 09:40:00,952.67,957.77,951.2,952.6,188663.0,952.67,957.77,951.2,952.6,188663.0
2025-03-17 09:45:00,954.2,955.28,943.0,945.12,151952.0,954.2,955.28,943.0,945.12,151952.0
2025-03-17 09:50:00,945.01,952.87,943.47,952.8,154636.0,945.01,952.87,943.47,952.8,154636.0
2025-03-17 09:55:00,952.25,953.24,949.0,951.0,100269.0,952.25,953.24,949.0,951.0,100269.0
2025-03-17 10:00:00,950.01,951.4,945.42,950.49,91558.0,950.01,951.4,945.42,950.49,91558.0
2025-03-17 10:05:00,949.6,956.49,948.2,954.57,115775.0,949.6,956.49,948.2,954.57,115775.0
2025-03-17 10:10:00,954.57,960.75,953.6,959.19,124349.0,954.57,960.75,953.6,959.19,124349.0
2025-03-17 10:15:00,959.27,959.34,954.06,957.45,95405.0,959.27,959.34,954.06,957.45,95405.0
2025-03-17 10:20:00,957.45,958.99,953.0,953.72,73734.0,957.45,958.99,953.0,953.72,73734.0
2025-03-17 10:25:00,953.5,954.92,950.5,952.0,79565.0,953.5,954.92,950.5,952.0,79565.0
2025-03-17 10:30:00,951.26,953.38,949.2,952.47,98996.0,951.26,953.38,949.2,952.47,98996.0
2025-03-17 10:35:00,952.69,953.51,948.55,952.14,107341.0,952.69,953.51,948.55,952.14,107341.0
2025-03-17 10:40:00,952.18,953.59,948.94,951.75,84907.0,952.18,953.59,948.94,951.75,84907.0
2025-03-17 10:45:00,952.5,954.9,950.0,954.04,86681.0,952.5,954.9,950.0,954.04,86681.0
2025-03-17 10:50:00,953.79,956.0,952.63,954.46,63613.0,953.79,956.0,952.63,954.46,63613.0
2025-03-17 10:55:00,954.34,954.8,951.04,954.15,79876.0,954.34,954.8,951.04,954.15,79876.0
2025-03-17 11:00:00,954.02,957.0,952.0,952.68,82224.0,954.02,957.0,952.0,952.68,82224.0
2025-03-17 11:05:00,952.68,954.98,951.63,954.7,61079.0,952.68,954.98,951.63,954.7,61079.0
2025-03-17 11:10:00,954.32,955.99,952.7,954.0,58846.0,954.32,955.99,952.7,954.0,58846.0
2025-03-17 11:15:00,954.46,957.99,951.65,957.74,68415.0,954.46,957.99,951.65,957.74,68415.0
2025-03-17 11:20:00,958.0,959.2,955.46,956.41,87102.0,958.0,959.2,955.46,956.41,87102.0
2025-03-17 11:25:00,957.98,957.98,951.65,951.96,40628.0,957.98,957.98,951.65,951.96,40628.0
2025-03-17 11:30:00,951.94,953.65,948.66,949.61,54906.0,951.94,953.65,948.66,949.61,54906.0
2025-03-17 11:35:00,950.45,952.74,949.55,950.5,60787.0,950.45,952.74,949.55,950.5,60787.0
2025-03-17 11:40:00,950.5,951.52,949.04,949.11,37794.0,950.5,951.52,949.04,949.11,37794.0
2025-03-17 11:45:00,949.11,950.63,948.11,949.85,28660.0,949.11,950.63,948.11,949.85,28660.0
2025-03-17 11:50:00,949.26,950.22,948.42,948.79,24921.0,949.26,950.22,948.42,948.79,24921.0
2025-03-17 11:55:00,949.17,949.82,945.56,945.77,39165.0,949.17,949.82,945.56,945.77,39165.0
2025-03-17 12:00:00,946.65,949.87,945.54,949.13,59318.0,946.65,949.87,945.54,949.13,59318.0
2025-03-17 12:05:00,949.13,951.67,948.23,950.56,45083.0,949.13,951.67,948.23,950.56,45083.0
2025-03-17 12:10:00,951.2,952.4,950.17,951.03,38644.0,951.2,952.4,950.17,951.03,38644.0
2025-03-17 12:15:00,952.13,952.13,949.02,950.01,24321.0,952.13,952.13,949.02,950.01,24321.0
2025-03-17 12:20:00,949.96,950.99,947.39,949.35,30223.0,949.96,950.99,947.39,949.35,30223.0
2025-03-17 12:25:00,949.27,950.2,948.09,949.31,52137.0,949.27,950.2,948.09,949.31,52137.0
2025-03-17 12:30:00,949.38,952.22,949.15,951.36,87769.0,949.38,952.22,949.15,951.36,87769.0
2025-03-17 12:35:00,952.33,952.98,951.02,951.68,55054.0,952.33,952.98,951.02,951.68,55054.0
2025-03-17 12:40:00,951.68,951.97,949.44,950.31,41258.0,951.68,951.97,949.44,950.31,41258.0
2025-03-17 12:45:00,950.04,951.22,949.0,950.74,48328.0,950.04,951.22,949.0,950.74,48328.0
2025-03-17 12:50:00,950.32,952.49,950.04,952.04,46838.0,950.32,952.49,950.04,952.04,46838.0
2025-03-17 12:55:00,951.67,952.18,950.22,950.3,24930.0,951.67,952.18,950.22,950.3,24930.0
2025-03-17 13:00:00,950.8,951.9,949.36,949.94,28962.0,950.8,951.9,949.36,949.94,28962.0
2025-03-17 13:05:00,950.29,952.75,950.0,951.56,47080.0,950.29,952.75,950.0,951.56,47080.0
2025-03-17 13:10:00,951.1,952.65,950.46,952.15,32393.0,951.1,952.65,950.46,952.15,32393.0
2025-03-17 13:15:00,952.07,952.87,950.85,951.95,26044.0,952.07,952.87,950.85,951.95,26044.0
2025-03-17 13:20:00,951.67,954.11,951.13,953.5,38556.0,951.67,954.11,951.13,953.5,38556.0
2025-03-17 13:25:00,953.23,954.89,953.04,953.81,30760.0,953.23,954.89,953.04,953.81,30760.0
2025-03-17 13:30:00,954.04,954.78,952.94,954.44,32760.0,954.04,954.78,952.94,954.44,32760.0
2025-03-17 13:35:00,954.44,956.5,953.44,955.67,45698.0,954.44,956.5,953.44,955.67,45698.0
2025-03-17 13:40:00,955.6,957.5,955.18,956.94,24037.0,955.6,957.5,955.18,956.94,24037.0
2025-03-17 13:45:00,957.0,957.09,954.95,956.35,17199.0,957.0,957.09,954.95,956.35,17199.0
2025-03-17 13:50:00,956.5,958.5,956.48,958.38,37610.0,956.5,958.5,956.48,958.38,37610.0
2025-03-17 13:55:00,958.24,958.9,957.55,958.68,16181.0,958.24,958.9,957.55,958.68,16181.0
2025-03-17 14:00:00,958.79,962.44,958.79,962.13,56862.0,958.79,962.44,958.79,962.13,56862.0
2025-03-17 14:05:00,962.13,965.0,961.68,964.79,75154.0,962.13,965.0,961.68,964.79,75154.0
2025-03-17 14:10:00,964.79,967.11,963.65,965.19,70790.0,964.79,967.11,963.65,965.19,70790.0
2025-03-17 14:15:00,965.0,966.36,963.12,964.75,47517.0,965.0,966.36,963.12,964.75,47517.0
2025-03-17 14:20:00,964.81,965.66,964.0,964.99,37059.0,964.81,965.66,964.0,964.99,37059.0
2025-03-17 14:25:00,964.63,967.0,964.62,966.55,54752.0,964.63,967.0,964.62,966.55,54752.0
2025-03-17 14:30:00,966.48,967.5,965.08,967.22,46855.0,966.48,967.5,965.08,967.22,46855.0
2025-03-17 14:35:00,967.5,967.63,964.85,965.14,14544.0,967.5,967.63,964.85,965.14,14544.0
2025-03-17 14:40:00,964.5,966.13,964.45,965.6,18269.0,964.5,966.13,964.45,965.6,18269.0
2025-03-17 14:45:00,965.72,966.88,965.1,965.78,14616.0,965.72,966.88,965.1,965.78,14616.0
2025-03-17 14:50:00,965.25,965.85,962.66,963.0,15199.0,965.25,965.85,962.66,963.0,15199.0
2025-03-17 14:55:00,962.68,965.24,962.68,964.13,19094.0,962.68,965.24,962.68,964.13,19094.0
2025-03-17 15:00:00,964.48,966.0,963.4,964.13,25317.0,964.48,966.0,963.4,964.13,25317.0
2025-03-17 15:05:00,964.19,966.56,964.0,964.4,16728.0,964.19,966.56,964.0,964.4,16728.0
2025-03-17 15:10:00,964.19,965.39,963.33,965.15,21159.0,964.19,965.39,963.33,965.15,21159.0
2025-03-17 15:15:00,965.03,965.5,964.14,964.34,27396.0,965.03,965.5,964.14,964.34,27396.0
2025-03-17 15:20:00,964.34,964.82,962.56,962.95,36577.0,964.34,964.82,962.56,962.95,36577.0
2025-03-17 15:25:00,962.68,963.07,961.78,962.4,26591.0,962.68,963.07,961.78,962.4,26591.0
2025-03-17 15:30:00,962.4,963.33,961.0,961.0,31866.0,962.4,963.33,961.0,961.0,31866.0
2025-03-17 15:35:00,960.76,961.74,959.45,960.0,25328.0,960.76,961.74,959.45,960.0,25328.0
2025-03-17 15:40:00,960.3,960.65,958.0,959.98,29728.0,960.3,960.65,958.0,959.98,29728.0
2025-03-17 15:45:00,959.96,960.56,958.19,958.65,31853.0,959.96,960.56,958.19,958.65,31853.0
2025-03-17 15:50:00,958.65,959.35,950.12,950.37,63965.0,958.65,959.35,950.12,950.37,63965.0
2025-03-17 15:55:00,950.23,952.13,947.64,950.52,188501.0,950.23,952.13,947.64,950.52,188501.0
2025-03-18 09:30:00,940.0,948.25,938.02,944.0,108673.0,940.0,948.25,938.02,944.0,108673.0
2025-03-18 09:35:00,944.35,944.36,934.54,935.2,100145.0,944.35,944.36,934.54,935.2,100145.0
2025-03-18 09:40:00,935.73,936.0,927.5,928.17,130894.0,935.73,936.0,927.5,928.17,130894.0
2025-03-18 09:45:00,928.41,932.25,926.53,930.43,83592.0,928.41,932.25,926.53,930.43,83592.0
2025-03-18 09:50:00,930.07,932.66,929.28,931.28,78445.0,930.07,932.66,929.28,931.28,78445.0
2025-03-18 09:55:00,930.1,932.0,925.48,925.57,62711.0,930.1,932.0,925.48,925.57,62711.0
2025-03-18 10:00:00,925.38,925.38,921.19,924.67,106686.0,925.38,925.38,921.19,924.67,106686.0
2025-03-18 10:05:00,925.31,926.95,921.91,923.91,92460.0,925.31,926.95,921.91,923.91,92460.0
2025-03-18 10:10:00,923.9,927.69,923.13,923.98,80277.0,923.9,927.69,923.13,923.98,80277.0
2025-03-18 10:15:00,924.81,926.2,920.94,922.4,69780.0,924.81,926.2,920.94,922.4,69780.0
2025-03-18 10:20:00,922.09,926.42,920.66,925.53,78785.0,922.09,926.42,920.66,925.53,78785.0
2025-03-18 10:25:00,926.29,926.84,922.32,924.43,79236.0,926.29,926.84,922.32,924.43,79236.0
2025-03-18 10:30:00,924.51,924.67,919.01,922.41,63551.0,924.51,924.67,919.01,922.41,63551.0
2025-03-18 10:35:00,922.4,925.3,920.86,924.75,29537.0,922.4,925.3,920.86,924.75,29537.0
2025-03-18 10:40:00,924.42,926.32,922.8,924.55,41447.0,924.42,926.32,922.8,924.55,41447.0
2025-03-18 10:45:00,924.49,924.97,920.02,921.87,40055.0,924.49,924.97,920.02,921.87,40055.0
2025-03-18 10:50:00,922.3,924.59,920.96,921.31,60637.0,922.3,924.59,920.96,921.31,60637.0
2025-03-18 10:55:00,921.63,923.63,920.68,922.55,53640.0,921.63,923.63,920.68,922.55,53640.0
2025-03-18 11:00:00,922.01,922.01,917.33,918.64,57260.0,922.01,922.01,917.33,918.64,57260.0
2025-03-18 11:05:00,918.65,920.2,916.3,918.84,70434.0,918.65,920.2,916.3,918.84,70434.0
2025-03-18 11:10:00,919.06,920.56,917.8,919.26,83233.0,919.06,920.56,917.8,919.26,83233.0
2025-03-18 11:15:00,920.22,922.33,919.0,922.33,63983.0,920.22,922.33,919.0,922.33,63983.0
2025-03-18 11:20:00,922.06,923.62,920.27,923.22,72681.0,922.06,923.62,920.27,923.22,72681.0
2025-03-18 11:25:00,923.0,926.42,922.0,924.43,59622.0,923.0,926.42,922.0,924.43,59622.0
2025-03-18 11:30:00,924.43,926.3,923.66,925.65,59082.0,924.43,926.3,923.66,925.65,59082.0
2025-03-18 11:35:00,924.7,927.97,924.32,926.0,75151.0,924.7,927.97,924.32,926.0,75151.0
2025-03-18 11:40:00,926.46,927.7,925.14,925.87,42249.0,926.46,927.7,925.14,925.87,42249.0
2025-03-18 11:45:00,926.12,927.1,925.29,926.39,47593.0,926.12,927.1,925.29,926.39,47593.0
2025-03-18 11:50:00,926.02,926.02,923.59,923.9,44313.0,926.02,926.02,923.59,923.9,44313.0
2025-03-18 11:55:00,923.9,925.7,923.0,925.7,34443.0,923.9,925.7,923.0,925.7,34443.0
2025-03-18 12:00:00,924.98,928.24,924.1,927.35,51776.0,924.98,928.24,924.1,927.35,51776.0
2025-03-18 12:05:00,927.68,928.95,927.0,928.0,38724.0,927.68,928.95,927.0,928.0,38724.0
2025-03-18 12:10:00,928.0,930.79,927.75,930.05,55376.0,928.0,930.79,927.75,930.05,55376.0
2025-03-18 12:15:00,930.05,930.28,927.51,927.6,33305.0,930.05,930.28,927.51,927.6,33305.0
2025-03-18 12:20:00,927.65,930.09,927.52,930.09,31387.0,927.65,930.09,927.52,930.09,31387.0
2025-03-18 12:25:00,929.73,931.93,929.68,930.91,48323.0,929.73,931.93,929.68,930.91,48323.0
2025-03-18 12:30:00,931.01,932.3,929.0,929.58,35624.0,931.01,932.3,929.0,929.58,35624.0
2025-03-18 12:35:00,929.57,931.99,929.46,931.29,53186.0,929.57,931.99,929.46,931.29,53186.0
2025-03-18 12:40:00,931.3,931.97,928.22,929.13,42062.0,931.3,931.97,928.22,929.13,42062.0
2025-03-18 12:45:00,929.13,929.6,927.22,928.08,44951.0,929.13,929.6,927.22,928.08,44951.0
2025-03-18 12:50:00,928.18,930.0,927.03,929.48,51906.0,928.18,930.0,927.03,929.48,51906.0
2025-03-18 12:55:00,930.18,934.44,930.0,934.0,42423.0,930.18,934.44,930.0,934.0,42423.0
2025-03-18 13:00:00,933.95,933.95,931.08,931.83,13528.0,933.95,933.95,931.08,931.83,13528.0
2025-03-18 13:05:00,931.75,931.75,928.22,929.42,10644.0,931.75,931.75,928.22,929.42,10644.0
2025-03-18 13:10:00,929.87,931.23,928.93,930.61,16736.0,929.87,931.23,928.93,930.61,16736.0
2025-03-18 13:15:00,930.5,930.83,927.99,929.32,17437.0,930.5,930.83,927.99,929.32,17437.0
2025-03-18 13:20:00,929.52,931.6,929.37,930.26,10440.0,929.52,931.6,929.37,930.26,10440.0
2025-03-18 13:25:00,930.97,932.0,929.78,930.36,7673.0,930.97,932.0,929.78,930.36,7673.0
2025-03-18 13:30:00,930.5,930.97,928.46,929.82,11928.0,930.5,930.97,928.46,929.82,11928.0
2025-03-18 13:35:00,930.0,932.5,930.0,931.65,44378.0,930.0,932.5,930.0,931.65,44378.0
2025-03-18 13:40:00,931.52,932.0,929.2,929.2,27222.0,931.52,932.0,929.2,929.2,27222.0
2025-03-18 13:45:00,929.7,931.47,929.2,930.67,43130.0,929.7,931.47,929.2,930.67,43130.0
2025-03-18 13:50:00,930.93,932.68,930.86,931.98,34783.0,930.93,932.68,930.86,931.98,34783.0
2025-03-18 13:55:00,931.71,931.97,930.11,931.47,33020.0,931.71,931.97,930.11,931.47,33020.0
2025-03-18 14:00:00,932.0,932.0,928.99,930.03,40074.0,932.0,932.0,928.99,930.03,40074.0
2025-03-18 14:05:00,929.64,932.18,928.89,931.14,57182.0,929.64,932.18,928.89,931.14,57182.0
2025-03-18 14:10:00,931.14,931.79,930.11,930.11,41337.0,931.14,931.79,930.11,930.11,41337.0
2025-03-18 14:15:00,930.62,931.0,929.55,930.54,43007.0,930.62,931.0,929.55,930.54,43007.0
2025-03-18 14:20:00,930.73,934.43,930.33,933.79,53586.0,930.73,934.43,930.33,933.79,53586.0
2025-03-18 14:25:00,934.32,935.56,932.16,932.16,58440.0,934.32,935.56,932.16,932.16,58440.0
2025-03-18 14:30:00,932.57,934.31,932.0,932.62,51456.0,932.57,934.31,932.0,932.62,51456.0
2025-03-18 14:35:00,933.25,935.46,932.76,934.45,49541.0,933.25,935.46,932.76,934.45,49541.0
2025-03-18 14:40:00,934.98,935.07,932.33,932.7,42331.0,934.98,935.07,932.33,932.7,42331.0
2025-03-18 14:45:00,933.21,935.06,932.91,935.06,38761.0,933.21,935.06,932.91,935.06,38761.0
2025-03-18 14:50:00,934.66,937.11,934.43,936.28,49936.0,934.66,937.11,934.43,936.28,49936.0
2025-03-18 14:55:00,936.28,936.29,934.64,935.69,25527.0,936.28,936.29,934.64,935.69,25527.0
2025-03-18 15:00:00,935.68,937.34,934.95,935.89,51543.0,935.68,937.34,934.95,935.89,51543.0
2025-03-18 15:05:00,935.54,936.09,933.88,934.81,40773.0,935.54,936.09,933.88,934.81,40773.0
2025-03-18 15:10:00,934.8,935.97,933.17,934.55,46757.0,934.8,935.97,933.17,934.55,46757.0
2025-03-18 15:15:00,934.18,934.73,933.02,934.02,39925.0,934.18,934.73,933.02,934.02,39925.0
2025-03-18 15:20:00,933.81,934.49,931.07,931.22,34904.0,933.81,934.49,931.07,931.22,34904.0
2025-03-18 15:25:00,931.43,931.65,928.0,930.91,36750.0,931.43,931.65,928.0,930.91,36750.0
2025-03-18 15:30:00,931.21,933.0,930.47,931.95,38696.0,931.21,933.0,930.47,931.95,38696.0
2025-03-18 15:35:00,931.93,932.3,928.6,928.6,28995.0,931.93,932.3,928.6,928.6,28995.0
2025-03-18 15:40:00,929.0,930.95,928.51,929.65,36578.0,929.0,930.95,928.51,929.65,36578.0
2025-03-18 15:45:00,929.65,930.43,928.68,929.47,25380.0,929.65,930.43,928.68,929.47,25380.0
2025-03-18 15:50:00,929.22,931.93,928.25,929.61,48489.0,929.22,931.93,928.25,929.61,48489.0
2025-03-18 15:55:00,929.71,931.55,929.34,930.43,60044.0,929.71,931.55,929.34,930.43,60044.0
2025-03-19 09:30:00,935.77,940.74,933.0,933.0,81871.0,935.77,940.74,933.0,933.0,81871.0
2025-03-19 09:35:00,932.92,936.0,928.01,930.94,60228.0,932.92,936.0,928.01,930.94,60228.0
2025-03-19 09:40:00,930.94,930.98,924.0,926.92,69505.0,930.94,930.98,924.0,926.92,69505.0
2025-03-19 09:45:00,927.48,934.27,927.42,932.0,69794.0,927.48,934.27,927.42,932.0,69794.0
2025-03-19 09:50:00,933.0,938.33,932.09,937.91,63182.0,933.0,938.33,932.09,937.91,63182.0
2025-03-19 09:55:00,937.91,941.05,937.2,939.52,72856.0,937.91,941.05,937.2,939.52,72856.0
2025-03-19 10:00:00,939.64,945.98,939.64,945.19,89470.0,939.64,945.98,939.64,945.19,89470.0
2025-03-19 10:05:00,945.39,947.65,944.26,946.17,74879.0,945.39,947.65,944.26,946.17,74879.0
2025-03-19 10:10:00,947.47,948.93,946.15,947.9,79812.0,947.47,948.93,946.15,947.9,79812.0
2025-03-19 10:15:00,947.91,953.0,946.88,952.03,75540.0,947.91,953.0,946.88,952.03,75540.0
2025-03-19 10:20:00,951.68,953.25,950.53,952.6,56593.0,951.68,953.25,950.53,952.6,56593.0
2025-03-19 10:25:00,953.18,955.37,952.01,953.77,70670.0,953.18,955.37,952.01,953.77,70670.0
2025-03-19 10:30:00,954.1,957.65,952.0,956.53,98761.0,954.1,957.65,952.0,956.53,98761.0
2025-03-19 10:35:00,957.28,960.57,956.52,959.4,84706.0,957.28,960.57,956.52,959.4,84706.0
2025-03-19 10:40:00,960.0,961.3,955.19,955.85,82133.0,960.0,961.3,955.19,955.85,82133.0
2025-03-19 10:45:00,955.5,955.98,953.27,954.38,78699.0,955.5,955.98,953.27,954.38,78699.0
2025-03-19 10:50:00,954.38,955.0,951.53,954.18,45028.0,954.38,955.0,951.53,954.18,45028.0
2025-03-19 10:55:00,954.18,955.69,953.08,954.76,62786.0,954.18,955.69,953.08,954.76,62786.0
2025-03-19 11:00:00,955.12,957.33,953.95,957.21,45754.0,955.12,957.33,953.95,957.21,45754.0
2025-03-19 11:05:00,956.95,961.5,956.43,960.87,74997.0,956.95,961.5,956.43,960.87,74997.0
2025-03-19 11:10:00,960.48,962.03,959.28,959.44,46915.0,960.48,962.03,959.28,959.44,46915.0
2025-03-19 11:15:00,959.78,960.06,957.88,958.24,20886.0,959.78,960.06,957.88,958.24,20886.0
2025-03-19 11:20:00,958.38,961.4,957.88,959.27,41605.0,958.38,961.4,957.88,959.27,41605.0
2025-03-19 11:25:00,959.0,961.0,957.88,959.66,39381.0,959.0,961.0,957.88,959.66,39381.0
2025-03-19 11:30:00,959.63,960.83,958.62,960.5,36595.0,959.63,960.83,958.62,960.5,36595.0
2025-03-19 11:35:00,960.5,961.5,959.54,960.25,51858.0,960.5,961.5,959.54,960.25,51858.0
2025-03-19 11:40:00,960.29,961.58,959.49,961.12,46153.0,960.29,961.58,959.49,961.12,46153.0
2025-03-19 11:45:00,961.12,961.23,957.88,958.64,33795.0,961.12,961.23,957.88,958.64,33795.0
2025-03-19 11:50:00,960.2,961.22,959.08,959.74,41219.0,960.2,961.22,959.08,959.74,41219.0
2025-03-19 11:55:00,959.74,960.54,958.23,959.21,17409.0,959.74,960.54,958.23,959.21,17409.0
2025-03-19 12:00:00,959.95,960.99,959.11,960.3,31331.0,959.95,960.99,959.11,960.3,31331.0
2025-03-19 12:05:00,960.19,961.05,958.8,958.8,31431.0,960.19,961.05,958.8,958.8,31431.0
2025-03-19 12:10:00,959.37,959.58,957.69,957.7,33637.0,959.37,959.58,957.69,957.7,33637.0
2025-03-19 12:15:00,957.87,958.74,956.26,958.42,41465.0,957.87,958.74,956.26,958.42,41465.0
2025-03-19 12:20:00,958.49,959.86,957.01,959.06,32352.0,958.49,959.86,957.01,959.06,32352.0
2025-03-19 12:25:00,959.47,959.7,958.06,958.1,30552.0,959.47,959.7,958.06,958.1,30552.0
2025-03-19 12:30:00,958.06,958.42,956.03,956.61,27111.0,958.06,958.42,956.03,956.61,27111.0
2025-03-19 12:35:00,956.88,956.89,955.2,956.52,17799.0,956.88,956.89,955.2,956.52,17799.0
2025-03-19 12:40:00,955.21,955.65,954.65,955.58,16462.0,955.21,955.65,954.65,955.58,16462.0
2025-03-19 12:45:00,955.07,956.12,954.5,955.31,22692.0,955.07,956.12,954.5,955.31,22692.0
2025-03-19 12:50:00,955.44,955.95,953.65,955.4,39179.0,955.44,955.95,953.65,955.4,39179.0
2025-03-19 12:55:00,955.4,955.86,954.34,955.16,18678.0,955.4,955.86,954.34,955.16,18678.0
2025-03-19 13:00:00,955.15,955.72,952.78,953.4,31585.0,955.15,955.72,952.78,953.4,31585.0
2025-03-19 13:05:00,953.58,953.6,950.14,950.81,32013.0,953.58,953.6,950.14,950.81,32013.0
2025-03-19 13:10:00,951.46,951.46,946.9,947.61,45845.0,951.46,951.46,946.9,947.61,45845.0
2025-03-19 13:15:00,947.5,951.5,947.5,950.42,63616.0,947.5,951.5,947.5,950.42,63616.0
2025-03-19 13:20:00,950.23,951.11,948.88,949.37,42231.0,950.23,951.11,948.88,949.37,42231.0
2025-03-19 13:25:00,951.11,951.37,949.35,950.51,28404.0,951.11,951.37,949.35,950.51,28404.0
2025-03-19 13:30:00,950.65,951.59,949.55,950.78,37495.0,950.65,951.59,949.55,950.78,37495.0
2025-03-19 13:35:00,950.66,952.61,950.13,951.76,33148.0,950.66,952.61,950.13,951.76,33148.0
2025-03-19 13:40:00,951.78,952.51,950.86,950.87,17834.0,951.78,952.51,950.86,950.87,17834.0
2025-03-19 13:45:00,950.87,950.96,949.5,950.23,7718.0,950.87,950.96,949.5,950.23,7718.0
2025-03-19 13:50:00,950.43,951.75,950.2,951.47,8903.0,950.43,951.75,950.2,951.47,8903.0
2025-03-19 13:55:00,951.37,951.47,950.0,950.0,8512.0,951.37,951.47,950.0,950.0,8512.0
2025-03-19 14:00:00,949.5,957.09,948.73,952.74,50216.0,949.5,957.09,948.73,952.74,50216.0
2025-03-19 14:05:00,951.88,954.59,950.0,954.0,60593.0,951.88,954.59,950.0,954.0,60593.0
2025-03-19 14:10:00,954.48,958.26,954.14,956.81,53739.0,954.48,958.26,954.14,956.81,53739.0
2025-03-19 14:15:00,957.38,958.96,956.56,957.13,33055.0,957.38,958.96,956.56,957.13,33055.0
2025-03-19 14:20:00,957.02,957.17,955.27,956.24,16726.0,957.02,957.17,955.27,956.24,16726.0
2025-03-19 14:25:00,956.22,957.45,953.8,955.38,15383.0,956.22,957.45,953.8,955.38,15383.0
2025-03-19 14:30:00,955.88,960.68,955.88,958.44,52363.0,955.88,960.68,955.88,958.44,52363.0
2025-03-19 14:35:00,959.08,959.77,955.69,956.78,30614.0,959.08,959.77,955.69,956.78,30614.0
2025-03-19 14:40:00,955.73,960.0,955.43,959.24,32604.0,955.73,960.0,955.43,959.24,32604.0
2025-03-19 14:45:00,959.26,959.98,957.3,957.97,42541.0,959.26,959.98,957.3,957.97,42541.0
2025-03-19 14:50:00,958.44,961.69,957.9,960.96,33156.0,958.44,961.69,957.9,960.96,33156.0
2025-03-19 14:55:00,960.92,964.15,959.67,963.89,71837.0,960.92,964.15,959.67,963.89,71837.0
2025-03-19 15:00:00,964.13,966.23,963.76,964.36,56185.0,964.13,966.23,963.76,964.36,56185.0
2025-03-19 15:05:00,964.46,967.63,963.5,967.0,49848.0,964.46,967.63,963.5,967.0,49848.0
2025-03-19 15:10:00,966.72,968.0,963.87,965.19,59033.0,966.72,968.0,963.87,965.19,59033.0
2025-03-19 15:15:00,965.3,966.54,964.0,964.29,46328.0,965.3,966.54,964.0,964.29,46328.0
2025-03-19 15:20:00,964.97,964.97,959.35,961.27,57654.0,964.97,964.97,959.35,961.27,57654.0
2025-03-19 15:25:00,961.48,961.99,957.2,958.55,69024.0,961.48,961.99,957.2,958.55,69024.0
2025-03-19 15:30:00,958.73,962.89,958.08,960.17,56833.0,958.73,962.89,958.08,960.17,56833.0
2025-03-19 15:35:00,960.31,962.0,958.57,961.53,41263.0,960.31,962.0,958.57,961.53,41263.0
2025-03-19 15:40:00,961.15,964.81,961.15,963.64,44263.0,961.15,964.81,961.15,963.64,44263.0
2025-03-19 15:45:00,962.99,963.14,960.28,961.09,26525.0,962.99,963.14,960.28,961.09,26525.0
2025-03-19 15:50:00,961.03,961.86,959.62,961.85,75868.0,961.03,961.86,959.62,961.85,75868.0
2025-03-19 15:55:00,961.33,961.33,958.85,959.82,67674.0,961.33,961.33,958.85,959.82,67674.0
2025-03-20 09:30:00,950.01,958.12,947.32,957.51,115421.0,950.01,958.12,947.32,957.51,115421.0
2025-03-20 09:35:00,956.99,966.08,955.25,966.08,84879.0,956.99,966.08,955.25,966.08,84879.0
2025-03-20 09:40:00,965.26,965.99,958.74,959.73,116009.0,965.26,965.99,958.74,959.73,116009.0
2025-03-20 09:45:00,960.5,961.0,955.94,956.04,60275.0,960.5,961.0,955.94,956.04,60275.0
2025-03-20 09:50:00,956.0,959.8,955.8,957.22,61884.0,956.0,959.8,955.8,957.22,61884.0
2025-03-20 09:55:00,957.0,958.04,953.0,956.42,71884.0,957.0,958.04,953.0,956.42,71884.0
2025-03-20 10:00:00,956.72,960.6,955.72,958.88,70695.0,956.72,960.6,955.72,958.88,70695.0
2025-03-20 10:05:00,958.41,960.52,957.47,958.82,56424.0,958.41,960.52,957.47,958.82,56424.0
2025-03-20 10:10:00,958.8,960.52,957.18,959.64,50449.0,958.8,960.52,957.18,959.64,50449.0
2025-03-20 10:15:00,959.64,964.0,958.51,961.96,71445.0,959.64,964.0,958.51,961.96,71445.0
2025-03-20 10:20:00,961.78,966.5,960.74,964.78,53383.0,961.78,966.5,960.74,964.78,53383.0
2025-03-20 10:25:00,964.93,967.0,963.06,964.1,46749.0,964.93,967.0,963.06,964.1,46749.0
2025-03-20 10:30:00,964.0,964.74,962.14,962.23,47485.0,964.0,964.74,962.14,962.23,47485.0
2025-03-20 10:35:00,962.14,965.72,961.0,964.05,36742.0,962.14,965.72,961.0,964.05,36742.0
2025-03-20 10:40:00,964.1,964.95,962.21,962.5,68014.0,964.1,964.95,962.21,962.5,68014.0
2025-03-20 10:45:00,962.25,963.3,961.01,961.83,33305.0,962.25,963.3,961.01,961.83,33305.0
2025-03-20 10:50:00,961.74,961.74,958.51,960.18,34548.0,961.74,961.74,958.51,960.18,34548.0
2025-03-20 10:55:00,959.45,960.32,957.22,957.54,50156.0,959.45,960.32,957.22,957.54,50156.0
2025-03-20 11:00:00,958.58,959.75,956.1,957.94,58204.0,958.58,959.75,956.1,957.94,58204.0
2025-03-20 11:05:00,958.15,960.66,957.22,960.0,48854.0,958.15,960.66,957.22,960.0,48854.0
2025-03-20 11:10:00,960.0,960.72,958.38,960.47,31740.0,960.0,960.72,958.38,960.47,31740.0
2025-03-20 11:15:00,960.01,960.02,958.74,958.95,12342.0,960.01,960.02,958.74,958.95,12342.0
2025-03-20 11:20:00,958.81,961.23,958.7,960.36,32246.0,958.81,961.23,958.7,960.36,32246.0
2025-03-20 11:25:00,960.48,962.39,959.53,962.01,35097.0,960.48,962.39,959.53,962.01,35097.0
2025-03-20 11:30:00,961.98,962.56,960.0,960.41,19538.0,961.98,962.56,960.0,960.41,19538.0
2025-03-20 11:35:00,960.0,960.69,959.0,960.12,32457.0,960.0,960.69,959.0,960.12,32457.0
2025-03-20 11:40:00,960.51,961.32,959.63,959.63,9426.0,960.51,961.32,959.63,959.63,9426.0
2025-03-20 11:45:00,960.02,961.84,959.56,960.43,19531.0,960.02,961.84,959.56,960.43,19531.0
2025-03-20 11:50:00,960.21,960.66,959.22,959.55,12968.0,960.21,960.66,959.22,959.55,12968.0
2025-03-20 11:55:00,959.62,959.86,954.0,954.68,25090.0,959.62,959.86,954.0,954.68,25090.0
2025-03-20 12:00:00,954.12,956.47,953.8,954.99,58519.0,954.12,956.47,953.8,954.99,58519.0
2025-03-20 12:05:00,955.95,956.17,953.3,954.72,20376.0,955.95,956.17,953.3,954.72,20376.0
2025-03-20 12:10:00,954.48,955.48,952.6,955.24,43906.0,954.48,955.48,952.6,955.24,43906.0
2025-03-20 12:15:00,955.48,955.54,953.57,953.86,14770.0,955.48,955.54,953.57,953.86,14770.0
2025-03-20 12:20:00,953.5,954.79,952.67,952.67,18771.0,953.5,954.79,952.67,952.67,18771.0
2025-03-20 12:25:00,952.9,953.29,948.34,948.4,49567.0,952.9,953.29,948.34,948.4,49567.0
2025-03-20 12:30:00,948.67,950.69,948.42,949.75,29942.0,948.67,950.69,948.42,949.75,29942.0
2025-03-20 12:35:00,949.66,952.56,949.04,952.09,34310.0,949.66,952.56,949.04,952.09,34310.0
2025-03-20 12:40:00,952.15,952.15,950.21,951.32,9452.0,952.15,952.15,950.21,951.32,9452.0
2025-03-20 12:45:00,951.12,952.28,950.65,951.13,8467.0,951.12,952.28,950.65,951.13,8467.0
2025-03-20 12:50:00,951.28,953.33,951.2,952.4,28394.0,951.28,953.33,951.2,952.4,28394.0
2025-03-20 12:55:00,953.07,953.87,951.38,951.63,11464.0,953.07,953.87,951.38,951.63,11464.0
2025-03-20 13:00:00,952.47,954.31,952.05,954.3,8842.0,952.47,954.31,952.05,954.3,8842.0
2025-03-20 13:05:00,953.77,956.0,953.77,955.02,23260.0,953.77,956.0,953.77,955.02,23260.0
2025-03-20 13:10:00,955.49,955.72,954.16,955.08,6233.0,955.49,955.72,954.16,955.08,6233.0
2025-03-20 13:15:00,955.14,955.14,952.79,954.32,3119.0,955.14,955.14,952.79,954.32,3119.0
2025-03-20 13:20:00,954.99,954.99,953.38,953.44,4482.0,954.99,954.99,953.38,953.44,4482.0
2025-03-20 13:25:00,953.32,954.0,951.01,951.01,23711.0,953.32,954.0,951.01,951.01,23711.0
2025-03-20 13:30:00,951.4,953.22,951.03,951.63,43202.0,951.4,953.22,951.03,951.63,43202.0
2025-03-20 13:35:00,952.44,953.72,951.01,953.72,25648.0,952.44,953.72,951.01,953.72,25648.0
2025-03-20 13:40:00,953.47,954.84,952.67,954.24,20270.0,953.47,954.84,952.67,954.24,20270.0
2025-03-20 13:45:00,954.78,956.22,953.59,953.65,41232.0,954.78,956.22,953.59,953.65,41232.0
2025-03-20 13:50:00,954.61,954.71,953.56,954.09,9934.0,954.61,954.71,953.56,954.09,9934.0
2025-03-20 13:55:00,953.87,954.71,953.24,953.44,14778.0,953.87,954.71,953.24,953.44,14778.0
2025-03-20 14:00:00,953.38,955.66,953.38,954.96,29750.0,953.38,955.66,953.38,954.96,29750.0
2025-03-20 14:05:00,954.98,955.86,953.97,954.49,31096.0,954.98,955.86,953.97,954.49,31096.0
2025-03-20 14:10:00,953.97,954.75,953.0,953.06,30171.0,953.97,954.75,953.0,953.06,30171.0
2025-03-20 14:15:00,953.3,953.9,952.44,952.73,12563.0,953.3,953.9,952.44,952.73,12563.0
2025-03-20 14:20:00,952.13,952.13,949.0,950.19,34372.0,952.13,952.13,949.0,950.19,34372.0
2025-03-20 14:25:00,949.82,950.0,945.5,945.6,43565.0,949.82,950.0,945.5,945.6,43565.0
2025-03-20 14:30:00,945.6,948.18,945.6,947.49,52172.0,945.6,948.18,945.6,947.49,52172.0
2025-03-20 14:35:00,947.49,950.48,947.42,949.33,49416.0,947.49,950.48,947.42,949.33,49416.0
2025-03-20 14:40:00,949.01,949.96,947.57,948.06,20388.0,949.01,949.96,947.57,948.06,20388.0
2025-03-20 14:45:00,947.94,949.96,947.81,949.61,7335.0,947.94,949.96,947.81,949.61,7335.0
2025-03-20 14:50:00,949.95,952.79,949.95,951.83,27974.0,949.95,952.79,949.95,951.83,27974.0
2025-03-20 14:55:00,952.34,952.84,949.78,950.17,12525.0,952.34,952.84,949.78,950.17,12525.0
2025-03-20 15:00:00,949.22,951.99,949.22,951.23,20392.0,949.22,951.99,949.22,951.23,20392.0
2025-03-20 15:05:00,951.23,952.31,951.09,951.75,19841.0,951.23,952.31,951.09,951.75,19841.0
2025-03-20 15:10:00,951.5,953.5,951.5,952.66,22544.0,951.5,953.5,951.5,952.66,22544.0
2025-03-20 15:15:00,953.11,953.8,952.0,952.87,16499.0,953.11,953.8,952.0,952.87,16499.0
2025-03-20 15:20:00,953.0,955.0,952.92,954.99,29265.0,953.0,955.0,952.92,954.99,29265.0
2025-03-20 15:25:00,954.26,954.26,949.31,950.2,39876.0,954.26,954.26,949.31,950.2,39876.0
2025-03-20 15:30:00,950.62,952.29,950.13,951.13,27246.0,950.62,952.29,950.13,951.13,27246.0
2025-03-20 15:35:00,951.11,953.62,951.11,951.72,11007.0,951.11,953.62,951.11,951.72,11007.0
2025-03-20 15:40:00,951.68,953.02,951.41,952.87,12395.0,951.68,953.02,951.41,952.87,12395.0
2025-03-20 15:45:00,952.97,955.0,952.96,954.23,17283.0,952.97,955.0,952.96,954.23,17283.0
2025-03-20 15:50:00,953.82,953.82,949.63,950.14,38639.0,953.82,953.82,949.63,950.14,38639.0
2025-03-20 15:55:00,950.69,953.28,949.54,950.61,62483.0,950.69,953.28,949.54,950.61,62483.0
2025-03-21 09:30:00,940.82,952.0,940.76,946.5,496542.0,940.82,952.0,940.76,946.5,496542.0
2025-03-21 09:35:00,948.46,950.18,943.92,945.18,68717.0,948.46,950.18,943.92,945.18,68717.0
2025-03-21 09:40:00,945.24,951.55,945.18,948.88,65123.0,945.24,951.55,945.18,948.88,65123.0
2025-03-21 09:45:00,949.63,953.51,948.7,953.05,69504.0,949.63,953.51,948.7,953.05,69504.0
2025-03-21 09:50:00,953.5,954.13,948.69,952.66,57856.0,953.5,954.13,948.69,952.66,57856.0
2025-03-21 09:55:00,953.18,960.0,952.73,958.36,75067.0,953.18,960.0,952.73,958.36,75067.0
2025-03-21 10:00:00,958.13,959.37,955.0,957.76,70451.0,958.13,959.37,955.0,957.76,70451.0
2025-03-21 10:05:00,959.49,960.01,953.95,955.92,68357.0,959.49,960.01,953.95,955.92,68357.0
2025-03-21 10:10:00,954.6,958.07,952.83,956.27,62083.0,954.6,958.07,952.83,956.27,62083.0
2025-03-21 10:15:00,956.11,957.89,954.35,956.74,59259.0,956.11,957.89,954.35,956.74,59259.0
2025-03-21 10:20:00,957.4,960.83,955.03,959.07,56746.0,957.4,960.83,955.03,959.07,56746.0
2025-03-21 10:25:00,958.56,960.68,957.73,958.49,58623.0,958.56,960.68,957.73,958.49,58623.0
2025-03-21 10:30:00,958.21,961.8,957.0,961.8,82089.0,958.21,961.8,957.0,961.8,82089.0
2025-03-21 10:35:00,961.8,962.24,958.44,959.22,67382.0,961.8,962.24,958.44,959.22,67382.0
2025-03-21 10:40:00,958.81,960.43,955.56,959.81,61538.0,958.81,960.43,955.56,959.81,61538.0
2025-03-21 10:45:00,960.07,962.51,957.88,960.75,66928.0,960.07,962.51,957.88,960.75,66928.0
2025-03-21 10:50:00,960.2,962.2,958.36,961.32,42221.0,960.2,962.2,958.36,961.32,42221.0
2025-03-21 10:55:00,961.56,963.66,960.8,962.19,53817.0,961.56,963.66,960.8,962.19,53817.0
2025-03-21 11:00:00,961.69,961.93,956.0,956.1,29191.0,961.69,961.93,956.0,956.1,29191.0
2025-03-21 11:05:00,956.0,957.53,955.55,955.61,44395.0,956.0,957.53,955.55,955.61,44395.0
2025-03-21 11:10:00,956.08,956.17,953.51,954.61,19949.0,956.08,956.17,953.51,954.61,19949.0
2025-03-21 11:15:00,954.98,955.47,952.45,952.46,22627.0,954.98,955.47,952.45,952.46,22627.0
2025-03-21 11:20:00,952.86,955.18,952.56,953.17,27190.0,952.86,955.18,952.56,953.17,27190.0
2025-03-21 11:25:00,953.13,954.92,952.56,952.61,23434.0,953.13,954.92,952.56,952.61,23434.0
2025-03-21 11:30:00,952.62,954.38,951.68,951.72,20046.0,952.62,954.38,951.68,951.72,20046.0
2025-03-21 11:35:00,951.68,953.04,951.4,952.51,16354.0,951.68,953.04,951.4,952.51,16354.0
2025-03-21 11:40:00,952.31,952.35,948.29,948.8,27033.0,952.31,952.35,948.29,948.8,27033.0
2025-03-21 11:45:00,948.38,951.31,948.01,950.45,41053.0,948.38,951.31,948.01,950.45,41053.0
2025-03-21 11:50:00,950.2,952.15,948.5,949.56,36293.0,950.2,952.15,948.5,949.56,36293.0
2025-03-21 11:55:00,949.14,951.81,949.14,950.88,20491.0,949.14,951.81,949.14,950.88,20491.0
2025-03-21 12:00:00,951.06,953.48,950.03,953.48,24464.0,951.06,953.48,950.03,953.48,24464.0
2025-03-21 12:05:00,952.8,954.94,952.07,953.96,23527.0,952.8,954.94,952.07,953.96,23527.0
2025-03-21 12:10:00,953.93,955.85,953.0,955.0,38172.0,953.93,955.85,953.0,955.0,38172.0
2025-03-21 12:15:00,955.74,957.75,954.37,957.13,20654.0,955.74,957.75,954.37,957.13,20654.0
2025-03-21 12:20:00,957.52,959.99,957.02,958.75,15932.0,957.52,959.99,957.02,958.75,15932.0
2025-03-21 12:25:00,959.03,960.37,955.92,956.37,25110.0,959.03,960.37,955.92,956.37,25110.0
2025-03-21 12:30:00,956.46,958.74,955.9,957.55,25774.0,956.46,958.74,955.9,957.55,25774.0
2025-03-21 12:35:00,957.3,957.77,955.63,956.42,8272.0,957.3,957.77,955.63,956.42,8272.0
2025-03-21 12:40:00,956.61,956.61,955.0,955.51,10070.0,956.61,956.61,955.0,955.51,10070.0
2025-03-21 12:45:00,955.46,958.0,955.2,957.3,11467.0,955.46,958.0,955.2,957.3,11467.0
2025-03-21 12:50:00,956.2,958.56,956.2,956.63,8700.0,956.2,958.56,956.2,956.63,8700.0
2025-03-21 12:55:00,956.33,959.0,956.32,958.44,8614.0,956.33,959.0,956.32,958.44,8614.0
2025-03-21 13:00:00,958.71,958.71,956.2,956.6,13033.0,958.71,958.71,956.2,956.6,13033.0
2025-03-21 13:05:00,956.23,958.17,956.23,957.49,8305.0,956.23,958.17,956.23,957.49,8305.0
2025-03-21 13:10:00,957.74,958.04,955.0,955.8,10067.0,957.74,958.04,955.0,955.8,10067.0
2025-03-21 13:15:00,955.63,956.5,954.37,955.07,12018.0,955.63,956.5,954.37,955.07,12018.0
2025-03-21 13:20:00,954.79,955.96,954.3,954.86,8150.0,954.79,955.96,954.3,954.86,8150.0
2025-03-21 13:25:00,954.86,954.86,953.0,954.14,5824.0,954.86,954.86,953.0,954.14,5824.0
2025-03-21 13:30:00,953.92,954.6,953.0,954.26,9252.0,953.92,954.6,953.0,954.26,9252.0
2025-03-21 13:35:00,954.2,957.48,953.95,956.87,15614.0,954.2,957.48,953.95,956.87,15614.0
2025-03-21 13:40:00,956.88,957.75,956.0,957.38,10678.0,956.88,957.75,956.0,957.38,10678.0
2025-03-21 13:45:00,957.43,960.72,957.12,959.75,41845.0,957.43,960.72,957.12,959.75,41845.0
2025-03-21 13:50:00,958.98,961.38,958.84,959.9,20128.0,958.98,961.38,958.84,959.9,20128.0
2025-03-21 13:55:00,959.61,959.95,958.05,958.05,11207.0,959.61,959.95,958.05,958.05,11207.0
2025-03-21 14:00:00,958.82,960.0,957.9,959.16,19579.0,958.82,960.0,957.9,959.16,19579.0
2025-03-21 14:05:00,959.16,959.53,957.56,957.84,16652.0,959.16,959.53,957.56,957.84,16652.0
2025-03-21 14:10:00,957.84,959.49,957.31,957.49,23220.0,957.84,959.49,957.31,957.49,23220.0
2025-03-21 14:15:00,957.49,958.32,956.49,957.49,40295.0,957.49,958.32,956.49,957.49,40295.0
2025-03-21 14:20:00,957.49,958.1,956.42,956.89,17156.0,957.49,958.1,956.42,956.89,17156.0
2025-03-21 14:25:00,956.65,957.49,956.22,956.96,3300.0,956.65,957.49,956.22,956.96,3300.0
2025-03-21 14:30:00,957.27,957.7,956.33,956.7,5254.0,957.27,957.7,956.33,956.7,5254.0
2025-03-21 14:35:00,956.63,958.06,956.58,956.9,8791.0,956.63,958.06,956.58,956.9,8791.0
2025-03-21 14:40:00,956.86,958.06,956.81,957.72,5985.0,956.86,958.06,956.81,957.72,5985.0
2025-03-21 14:45:00,957.96,957.96,955.01,955.69,16339.0,957.96,957.96,955.01,955.69,16339.0
2025-03-21 14:50:00,956.48,956.6,954.9,955.62,23816.0,956.48,956.6,954.9,955.62,23816.0
2025-03-21 14:55:00,955.88,956.26,955.15,955.23,15726.0,955.88,956.26,955.15,955.23,15726.0
2025-03-21 15:00:00,955.0,955.25,953.36,953.89,11529.0,955.0,955.25,953.36,953.89,11529.0
2025-03-21 15:05:00,954.06,954.83,953.42,953.5,11998.0,954.06,954.83,953.42,953.5,11998.0
2025-03-21 15:10:00,954.09,954.25,953.0,954.11,11495.0,954.09,954.25,953.0,954.11,11495.0
2025-03-21 15:15:00,954.11,954.33,953.49,953.82,10745.0,954.11,954.33,953.49,953.82,10745.0
2025-03-21 15:20:00,953.55,954.51,952.72,954.04,11140.0,953.55,954.51,952.72,954.04,11140.0
2025-03-21 15:25:00,953.98,954.65,953.03,954.25,12015.0,953.98,954.65,953.03,954.25,12015.0
2025-03-21 15:30:00,954.25,954.85,953.53,953.58,13531.0,954.25,954.85,953.53,953.58,13531.0
2025-03-21 15:35:00,953.54,955.12,953.54,954.82,12832.0,953.54,955.12,953.54,954.82,12832.0
2025-03-21 15:40:00,954.62,955.48,953.76,955.07,16334.0,954.62,955.48,953.76,955.07,16334.0
2025-03-21 15:45:00,955.41,956.68,955.06,955.82,18332.0,955.41,956.68,955.06,955.82,18332.0
2025-03-21 15:50:00,956.05,959.91,956.05,959.65,45464.0,956.05,959.91,956.05,959.65,45464.0
2025-03-21 15:55:00,959.51,962.0,958.38,960.27,131074.0,959.51,962.0,958.38,960.27,131074.0
2025-03-24 09:30:00,969.67,977.0,959.14,961.29,144701.0,969.67,977.0,959.14,961.29,144701.0
2025-03-24 09:35:00,962.13,962.91,952.8,957.72,109997.0,962.13,962.91,952.8,957.72,109997.0
2025-03-24 09:40:00,958.25,961.61,957.68,959.73,59222.0,958.25,961.61,957.68,959.73,59222.0
2025-03-24 09:45:00,959.59,962.39,958.0,960.82,32523.0,959.59,962.39,958.0,960.82,32523.0
2025-03-24 09:50:00,961.2,966.88,961.0,964.36,39047.0,961.2,966.88,961.0,964.36,39047.0
2025-03-24 09:55:00,964.38,968.11,963.51,965.58,65005.0,964.38,968.11,963.51,965.58,65005.0
2025-03-24 10:00:00,964.73,966.16,961.16,961.39,28580.0,964.73,966.16,961.16,961.39,28580.0
2025-03-24 10:05:00,962.0,963.06,954.76,955.46,43297.0,962.0,963.06,954.76,955.46,43297.0
2025-03-24 10:10:00,955.73,960.19,954.74,959.7,56529.0,955.73,960.19,954.74,959.7,56529.0
2025-03-24 10:15:00,959.41,961.9,959.21,960.94,43588.0,959.41,961.9,959.21,960.94,43588.0
2025-03-24 10:20:00,960.79,962.32,959.89,962.02,26682.0,960.79,962.32,959.89,962.02,26682.0
2025-03-24 10:25:00,961.79,962.7,960.56,961.32,40414.0,961.79,962.7,960.56,961.32,40414.0
2025-03-24 10:30:00,961.66,962.1,957.77,958.02,29189.0,961.66,962.1,957.77,958.02,29189.0
2025-03-24 10:35:00,958.12,958.16,953.57,954.23,39357.0,958.12,958.16,953.57,954.23,39357.0
2025-03-24 10:40:00,954.09,955.26,952.8,953.44,65520.0,954.09,955.26,952.8,953.44,65520.0
2025-03-24 10:45:00,953.31,954.38,951.55,954.19,52551.0,953.31,954.38,951.55,954.19,52551.0
2025-03-24 10:50:00,954.07,957.61,952.57,957.06,100711.0,954.07,957.61,952.57,957.06,100711.0
2025-03-24 10:55:00,957.05,958.0,955.72,957.48,65551.0,957.05,958.0,955.72,957.48,65551.0
2025-03-24 11:00:00,957.08,957.78,954.5,956.81,44804.0,957.08,957.78,954.5,956.81,44804.0
2025-03-24 11:05:00,956.28,959.12,956.11,958.04,42126.0,956.28,959.12,956.11,958.04,42126.0
2025-03-24 11:10:00,957.06,958.63,956.8,957.63,17318.0,957.06,958.63,956.8,957.63,17318.0
2025-03-24 11:15:00,958.29,959.0,957.93,958.1,18879.0,958.29,959.0,957.93,958.1,18879.0
2025-03-24 11:20:00,958.09,959.12,957.31,958.53,34506.0,958.09,959.12,957.31,958.53,34506.0
2025-03-24 11:25:00,958.06,959.64,956.8,959.59,18862.0,958.06,959.64,956.8,959.59,18862.0
2025-03-24 11:30:00,959.45,959.95,958.54,959.33,16518.0,959.45,959.95,958.54,959.33,16518.0
2025-03-24 11:35:00,959.89,960.49,958.98,960.0,24774.0,959.89,960.49,958.98,960.0,24774.0
2025-03-24 11:40:00,960.49,963.74,960.29,962.86,50943.0,960.49,963.74,960.29,962.86,50943.0
2025-03-24 11:45:00,962.72,964.96,962.59,963.79,40433.0,962.72,964.96,962.59,963.79,40433.0
2025-03-24 11:50:00,963.73,965.95,963.4,965.7,43675.0,963.73,965.95,963.4,965.7,43675.0
2025-03-24 11:55:00,965.92,966.36,963.87,963.87,24355.0,965.92,966.36,963.87,963.87,24355.0
2025-03-24 12:00:00,963.62,965.65,963.29,965.65,16454.0,963.62,965.65,963.29,965.65,16454.0
2025-03-24 12:05:00,965.47,967.0,964.7,966.0,16405.0,965.47,967.0,964.7,966.0,16405.0
2025-03-24 12:10:00,965.69,966.41,964.64,965.81,9593.0,965.69,966.41,964.64,965.81,9593.0
2025-03-24 12:15:00,965.4,966.25,964.7,965.82,25278.0,965.4,966.25,964.7,965.82,25278.0
2025-03-24 12:20:00,966.23,966.87,965.4,966.48,21048.0,966.23,966.87,965.4,966.48,21048.0
2025-03-24 12:25:00,966.41,966.41,963.68,964.43,21326.0,966.41,966.41,963.68,964.43,21326.0
2025-03-24 12:30:00,964.17,964.8,963.62,963.69,11035.0,964.17,964.8,963.62,963.69,11035.0
2025-03-24 12:35:00,963.95,965.0,963.66,965.0,24354.0,963.95,965.0,963.66,965.0,24354.0
2025-03-24 12:40:00,964.71,964.92,963.0,964.84,16600.0,964.71,964.92,963.0,964.84,16600.0
2025-03-24 12:45:00,964.76,968.26,964.41,967.47,47483.0,964.76,968.26,964.41,967.47,47483.0
2025-03-24 12:50:00,967.47,967.83,966.59,966.86,9075.0,967.47,967.83,966.59,966.86,9075.0
2025-03-24 12:55:00,967.13,967.96,966.69,966.69,21680.0,967.13,967.96,966.69,966.69,21680.0
2025-03-24 13:00:00,967.13,968.0,966.69,967.89,14797.0,967.13,968.0,966.69,967.89,14797.0
2025-03-24 13:05:00,968.08,969.0,967.31,968.59,21320.0,968.08,969.0,967.31,968.59,21320.0
2025-03-24 13:10:00,968.43,969.0,966.45,967.35,17626.0,968.43,969.0,966.45,967.35,17626.0
2025-03-24 13:15:00,967.03,968.2,966.66,967.33,22814.0,967.03,968.2,966.66,967.33,22814.0
2025-03-24 13:20:00,967.25,968.9,966.79,968.16,22767.0,967.25,968.9,966.79,968.16,22767.0
2025-03-24 13:25:00,968.49,969.19,968.0,968.0,10584.0,968.49,969.19,968.0,968.0,10584.0
2025-03-24 13:30:00,968.5,969.0,967.6,967.89,13732.0,968.5,969.0,967.6,967.89,13732.0
2025-03-24 13:35:00,967.94,968.99,967.3,968.41,11654.0,967.94,968.99,967.3,968.41,11654.0
2025-03-24 13:40:00,968.04,968.57,966.64,967.43,11925.0,968.04,968.57,966.64,967.43,11925.0
2025-03-24 13:45:00,967.32,968.1,966.82,968.1,15926.0,967.32,968.1,966.82,968.1,15926.0
2025-03-24 13:50:00,968.48,968.99,967.02,968.07,8094.0,968.48,968.99,967.02,968.07,8094.0
2025-03-24 13:55:00,968.14,969.24,967.26,969.13,8477.0,968.14,969.24,967.26,969.13,8477.0
2025-03-24 14:00:00,969.2,969.94,967.34,968.23,31095.0,969.2,969.94,967.34,968.23,31095.0
2025-03-24 14:05:00,968.19,968.98,967.89,968.34,7780.0,968.19,968.98,967.89,968.34,7780.0
2025-03-24 14:10:00,968.86,968.86,967.5,968.27,5038.0,968.86,968.86,967.5,968.27,5038.0
2025-03-24 14:15:00,967.88,970.42,967.88,970.0,18635.0,967.88,970.42,967.88,970.0,18635.0
2025-03-24 14:20:00,969.76,970.47,969.03,970.47,9200.0,969.76,970.47,969.03,970.47,9200.0
2025-03-24 14:25:00,970.47,970.99,969.87,970.08,9724.0,970.47,970.99,969.87,970.08,9724.0
2025-03-24 14:30:00,970.18,970.18,967.52,968.13,9808.0,970.18,970.18,967.52,968.13,9808.0
2025-03-24 14:35:00,967.84,968.3,967.11,967.52,13946.0,967.84,968.3,967.11,967.52,13946.0
2025-03-24 14:40:00,968.16,970.0,967.3,969.75,18498.0,968.16,970.0,967.3,969.75,18498.0
2025-03-24 14:45:00,969.5,969.73,967.45,969.63,26109.0,969.5,969.73,967.45,969.63,26109.0
2025-03-24 14:50:00,969.69,970.0,968.6,969.23,17630.0,969.69,970.0,968.6,969.23,17630.0
2025-03-24 14:55:00,969.49,969.49,968.0,968.71,17218.0,969.49,969.49,968.0,968.71,17218.0
2025-03-24 15:00:00,968.45,969.0,968.0,969.0,7005.0,968.45,969.0,968.0,969.0,7005.0
2025-03-24 15:05:00,968.65,969.75,968.64,969.3,9325.0,968.65,969.75,968.64,969.3,9325.0
2025-03-24 15:10:00,969.45,970.13,969.0,969.32,12527.0,969.45,970.13,969.0,969.32,12527.0
2025-03-24 15:15:00,969.4,970.44,969.06,969.92,17201.0,969.4,970.44,969.06,969.92,17201.0
2025-03-24 15:20:00,969.92,969.92,969.04,969.31,13809.0,969.92,969.92,969.04,969.31,13809.0
2025-03-24 15:25:00,969.26,970.13,968.63,969.15,18774.0,969.26,970.13,968.63,969.15,18774.0
2025-03-24 15:30:00,968.58,970.98,968.58,970.5,21044.0,968.58,970.98,968.58,970.5,21044.0
2025-03-24 15:35:00,970.74,970.98,969.14,969.15,18358.0,970.74,970.98,969.14,969.15,18358.0
2025-03-24 15:40:00,969.59,970.5,969.11,969.7,13203.0,969.59,970.5,969.11,969.7,13203.0
2025-03-24 15:45:00,969.77,970.98,969.25,970.72,11792.0,969.77,970.98,969.25,970.72,11792.0
2025-03-24 15:50:00,970.46,974.24,970.15,973.72,60429.0,970.46,974.24,970.15,973.72,60429.0
2025-03-24 15:55:00,973.97,974.33,970.68,970.77,80665.0,973.97,974.33,970.68,970.77,80665.0
2025-03-25 09:30:00,978.18,987.59,977.11,980.92,143773.0,978.18,987.59,977.11,980.92,143773.0
2025-03-25 09:35:00,980.82,984.06,977.55,978.2,86269.0,980.82,984.06,977.55,978.2,86269.0
2025-03-25 09:40:00,978.43,982.45,978.06,980.81,57291.0,978.43,982.45,978.06,980.81,57291.0
2025-03-25 09:45:00,981.0,983.95,977.77,980.67,60559.0,981.0,983.95,977.77,980.67,60559.0
2025-03-25 09:50:00,979.98,985.0,979.41,984.28,41680.0,979.98,985.0,979.41,984.28,41680.0
2025-03-25 09:55:00,984.29,989.74,983.57,988.44,78731.0,984.29,989.74,983.57,988.44,78731.0
2025-03-25 10:00:00,988.86,989.0,984.6,987.4,36658.0,988.86,989.0,984.6,987.4,36658.0
2025-03-25 10:05:00,987.66,990.48,986.03,988.4,60689.0,987.66,990.48,986.03,988.4,60689.0
2025-03-25 10:10:00,988.2,990.2,985.34,986.55,42672.0,988.2,990.2,985.34,986.55,42672.0
2025-03-25 10:15:00,986.37,987.32,984.34,987.32,26341.0,986.37,987.32,984.34,987.32,26341.0
2025-03-25 10:20:00,987.32,987.98,985.42,986.17,13219.0,987.32,987.98,985.42,986.17,13219.0
2025-03-25 10:25:00,986.15,989.62,985.45,989.62,22149.0,986.15,989.62,985.45,989.62,22149.0
2025-03-25 10:30:00,989.62,991.49,989.4,991.27,59311.0,989.62,991.49,989.4,991.27,59311.0
2025-03-25 10:35:00,991.0,994.45,991.0,993.18,53345.0,991.0,994.45,991.0,993.18,53345.0
2025-03-25 10:40:00,993.74,995.97,992.13,995.2,42415.0,993.74,995.97,992.13,995.2,42415.0
2025-03-25 10:45:00,995.2,996.9,993.43,994.17,28418.0,995.2,996.9,993.43,994.17,28418.0
2025-03-25 10:50:00,993.63,995.5,993.43,994.53,19409.0,993.63,995.5,993.43,994.53,19409.0
2025-03-25 10:55:00,995.12,996.76,994.49,995.89,27257.0,995.12,996.76,994.49,995.89,27257.0
2025-03-25 11:00:00,995.65,996.5,994.67,994.91,18780.0,995.65,996.5,994.67,994.91,18780.0
2025-03-25 11:05:00,995.23,997.75,994.83,996.97,25774.0,995.23,997.75,994.83,996.97,25774.0
2025-03-25 11:10:00,997.53,997.53,995.03,997.26,20952.0,997.53,997.53,995.03,997.26,20952.0
2025-03-25 11:15:00,997.4,997.78,995.52,996.2,22558.0,997.4,997.78,995.52,996.2,22558.0
2025-03-25 11:20:00,995.86,996.91,993.59,994.1,29225.0,995.86,996.91,993.59,994.1,29225.0
2025-03-25 11:25:00,994.02,995.0,993.73,994.4,8472.0,994.02,995.0,993.73,994.4,8472.0
2025-03-25 11:30:00,994.4,994.4,992.29,993.4,14560.0,994.4,994.4,992.29,993.4,14560.0
2025-03-25 11:35:00,993.32,994.05,992.04,993.67,17989.0,993.32,994.05,992.04,993.67,17989.0
2025-03-25 11:40:00,993.62,996.53,993.52,994.78,24992.0,993.62,996.53,993.52,994.78,24992.0
2025-03-25 11:45:00,995.66,996.49,994.7,995.23,13172.0,995.66,996.49,994.7,995.23,13172.0
2025-03-25 11:50:00,995.75,995.95,994.06,995.33,18435.0,995.75,995.95,994.06,995.33,18435.0
2025-03-25 11:55:00,994.69,995.0,991.64,992.35,17010.0,994.69,995.0,991.64,992.35,17010.0
2025-03-25 12:00:00,992.54,993.34,991.6,992.0,10975.0,992.54,993.34,991.6,992.0,10975.0
2025-03-25 12:05:00,992.12,992.12,990.88,991.58,7877.0,992.12,992.12,990.88,991.58,7877.0
2025-03-25 12:10:00,991.5,992.5,990.65,991.61,13558.0,991.5,992.5,990.65,991.61,13558.0
2025-03-25 12:15:00,991.56,991.56,987.8,988.23,26497.0,991.56,991.56,987.8,988.23,26497.0
2025-03-25 12:20:00,988.32,990.75,988.0,989.89,27024.0,988.32,990.75,988.0,989.89,27024.0
2025-03-25 12:25:00,990.24,990.24,988.6,988.94,6478.0,990.24,990.24,988.6,988.94,6478.0
2025-03-25 12:30:00,989.32,990.72,989.09,989.77,11106.0,989.32,990.72,989.09,989.77,11106.0
2025-03-25 12:35:00,989.5,990.52,989.1,989.77,13504.0,989.5,990.52,989.1,989.77,13504.0
2025-03-25 12:40:00,989.5,991.28,989.2,991.07,13137.0,989.5,991.28,989.2,991.07,13137.0
2025-03-25 12:45:00,991.0,991.7,990.43,990.87,8038.0,991.0,991.7,990.43,990.87,8038.0
2025-03-25 12:50:00,990.88,992.94,990.88,992.51,15453.0,990.88,992.94,990.88,992.51,15453.0
2025-03-25 12:55:00,992.26,992.86,990.66,991.9,14464.0,992.26,992.86,990.66,991.9,14464.0
2025-03-25 13:00:00,992.25,993.72,991.49,992.39,18278.0,992.25,993.72,991.49,992.39,18278.0
2025-03-25 13:05:00,992.52,993.33,992.24,992.8,7927.0,992.52,993.33,992.24,992.8,7927.0
2025-03-25 13:10:00,993.03,993.09,991.76,991.76,6468.0,993.03,993.09,991.76,991.76,6468.0
2025-03-25 13:15:00,991.57,992.04,991.02,991.57,5105.0,991.57,992.04,991.02,991.57,5105.0
2025-03-25 13:20:00,991.21,991.71,991.04,991.35,2342.0,991.21,991.71,991.04,991.35,2342.0
2025-03-25 13:25:00,991.2,991.2,989.35,989.39,6483.0,991.2,991.2,989.35,989.39,6483.0
2025-03-25 13:30:00,989.89,990.13,988.92,990.04,7291.0,989.89,990.13,988.92,990.04,7291.0
2025-03-25 13:35:00,989.53,991.95,989.53,991.47,8504.0,989.53,991.95,989.53,991.47,8504.0
2025-03-25 13:40:00,991.47,992.44,991.32,992.0,13144.0,991.47,992.44,991.32,992.0,13144.0
2025-03-25 13:45:00,992.02,992.8,991.5,991.73,25994.0,992.02,992.8,991.5,991.73,25994.0
2025-03-25 13:50:00,991.63,992.18,991.29,992.18,3956.0,991.63,992.18,991.29,992.18,3956.0
2025-03-25 13:55:00,992.31,993.66,991.7,991.71,9713.0,992.31,993.66,991.7,991.71,9713.0
2025-03-25 14:00:00,992.08,992.44,991.16,991.93,12647.0,992.08,992.44,991.16,991.93,12647.0
2025-03-25 14:05:00,991.94,993.0,991.16,992.99,17157.0,991.94,993.0,991.16,992.99,17157.0
2025-03-25 14:10:00,992.02,993.5,992.02,993.5,13566.0,992.02,993.5,992.02,993.5,13566.0
2025-03-25 14:15:00,993.6,994.97,992.91,994.65,12183.0,993.6,994.97,992.91,994.65,12183.0
2025-03-25 14:20:00,994.7,996.92,994.6,994.98,39715.0,994.7,996.92,994.6,994.98,39715.0
2025-03-25 14:25:00,995.86,995.86,993.45,993.82,15455.0,995.86,995.86,993.45,993.82,15455.0
2025-03-25 14:30:00,993.78,994.2,992.78,993.41,31231.0,993.78,994.2,992.78,993.41,31231.0
2025-03-25 14:35:00,993.42,995.0,993.12,994.32,11452.0,993.42,995.0,993.12,994.32,11452.0
2025-03-25 14:40:00,994.32,994.8,993.44,994.77,12115.0,994.32,994.8,993.44,994.77,12115.0
2025-03-25 14:45:00,994.33,995.37,993.78,993.78,13444.0,994.33,995.37,993.78,993.78,13444.0
2025-03-25 14:50:00,993.64,994.8,993.26,994.25,18342.0,993.64,994.8,993.26,994.25,18342.0
2025-03-25 14:55:00,994.18,994.8,993.71,994.33,10809.0,994.18,994.8,993.71,994.33,10809.0
2025-03-25 15:00:00,994.02,996.49,994.02,996.26,15704.0,994.02,996.49,994.02,996.26,15704.0
2025-03-25 15:05:00,996.01,997.2,995.7,995.7,19768.0,996.01,997.2,995.7,995.7,19768.0
2025-03-25 15:10:00,996.15,996.46,995.06,995.06,14277.0,996.15,996.46,995.06,995.06,14277.0
2025-03-25 15:15:00,995.28,996.85,995.18,996.67,15767.0,995.28,996.85,995.18,996.67,15767.0
2025-03-25 15:20:00,996.65,997.2,996.36,996.77,18423.0,996.65,997.2,996.36,996.77,18423.0
2025-03-25 15:25:00,996.33,996.73,995.47,995.7,10164.0,996.33,996.73,995.47,995.7,10164.0
2025-03-25 15:30:00,995.47,996.25,995.04,995.5,15348.0,995.47,996.25,995.04,995.5,15348.0
2025-03-25 15:35:00,995.22,997.2,994.85,996.43,34422.0,995.22,997.2,994.85,996.43,34422.0
2025-03-25 15:40:00,996.42,997.4,996.12,996.59,19173.0,996.42,997.4,996.12,996.59,19173.0
2025-03-25 15:45:00,996.59,998.0,996.15,997.28,17183.0,996.59,998.0,996.15,997.28,17183.0
2025-03-25 15:50:00,997.28,998.7,996.5,997.54,32317.0,997.28,998.7,996.5,997.54,32317.0
2025-03-25 15:55:00,997.67,998.07,996.29,997.76,58271.0,997.67,998.07,996.29,997.76,58271.0
2025-03-26 09:30:00,993.81,995.59,990.0,991.71,95390.0,993.81,995.59,990.0,991.71,95390.0
2025-03-26 09:35:00,990.78,995.15,990.78,993.4,64180.0,990.78,995.15,990.78,993.4,64180.0
2025-03-26 09:40:00,993.39,996.79,990.77,992.0,56752.0,993.39,996.79,990.77,992.0,56752.0
2025-03-26 09:45:00,991.89,993.87,986.11,986.12,53315.0,991.89,993.87,986.11,986.12,53315.0
2025-03-26 09:50:00,986.11,988.45,984.0,985.32,69685.0,986.11,988.45,984.0,985.32,69685.0
2025-03-26 09:55:00,985.29,986.36,981.03,982.74,78499.0,985.29,986.36,981.03,982.74,78499.0
2025-03-26 10:00:00,982.73,986.33,981.88,983.91,56605.0,982.73,986.33,981.88,983.91,56605.0
2025-03-26 10:05:00,984.46,985.99,981.03,982.46,36236.0,984.46,985.99,981.03,982.46,36236.0
2025-03-26 10:10:00,983.08,984.36,980.04,982.52,41639.0,983.08,984.36,980.04,982.52,41639.0
2025-03-26 10:15:00,982.68,982.68,978.3,978.5,50246.0,982.68,982.68,978.3,978.5,50246.0
2025-03-26 10:20:00,978.4,978.47,973.74,974.4,82974.0,978.4,978.47,973.74,974.4,82974.0
2025-03-26 10:25:00,974.62,978.94,974.49,978.29,55295.0,974.62,978.94,974.49,978.29,55295.0
2025-03-26 10:30:00,978.73,979.74,977.76,979.71,50074.0,978.73,979.74,977.76,979.71,50074.0
2025-03-26 10:35:00,980.0,981.07,978.88,981.06,28489.0,980.0,981.07,978.88,981.06,28489.0
2025-03-26 10:40:00,981.06,981.92,979.5,979.5,16365.0,981.06,981.92,979.5,979.5,16365.0
2025-03-26 10:45:00,979.23,980.46,977.95,978.5,7380.0,979.23,980.46,977.95,978.5,7380.0
2025-03-26 10:50:00,978.98,982.91,978.5,982.32,13961.0,978.98,982.91,978.5,982.32,13961.0
2025-03-26 10:55:00,982.68,983.04,981.01,982.0,15703.0,982.68,983.04,981.01,982.0,15703.0
2025-03-26 11:00:00,981.96,983.6,981.18,982.3,9954.0,981.96,983.6,981.18,982.3,9954.0
2025-03-26 11:05:00,982.15,983.58,981.48,983.32,15297.0,982.15,983.58,981.48,983.32,15297.0
2025-03-26 11:10:00,983.49,983.94,982.6,983.29,14031.0,983.49,983.94,982.6,983.29,14031.0
2025-03-26 11:15:00,983.26,984.5,983.03,983.58,11491.0,983.26,984.5,983.03,983.58,11491.0
2025-03-26 11:20:00,983.59,983.59,980.59,980.71,13867.0,983.59,983.59,980.59,980.71,13867.0
2025-03-26 11:25:00,981.0,981.04,979.67,980.61,25510.0,981.0,981.04,979.67,980.61,25510.0
2025-03-26 11:30:00,980.39,982.48,980.39,980.56,10770.0,980.39,982.48,980.39,980.56,10770.0
2025-03-26 11:35:00,980.75,981.0,979.62,979.95,3160.0,980.75,981.0,979.62,979.95,3160.0
2025-03-26 11:40:00,980.32,981.03,977.55,977.55,9649.0,980.32,981.03,977.55,977.55,9649.0
2025-03-26 11:45:00,978.09,979.55,978.09,979.25,8763.0,978.09,979.55,978.09,979.25,8763.0
2025-03-26 11:50:00,979.28,979.28,974.61,975.42,21541.0,979.28,979.28,974.61,975.42,21541.0
2025-03-26 11:55:00,976.0,976.28,974.0,975.3,11356.0,976.0,976.28,974.0,975.3,11356.0
2025-03-26 12:00:00,975.11,976.17,973.67,974.7,10063.0,975.11,976.17,973.67,974.7,10063.0
2025-03-26 12:05:00,975.05,976.29,974.37,974.89,7875.0,975.05,976.29,974.37,974.89,7875.0
2025-03-26 12:10:00,975.75,975.75,974.64,975.62,6807.0,975.75,975.75,974.64,975.62,6807.0
2025-03-26 12:15:00,975.77,975.77,974.43,975.01,6307.0,975.77,975.77,974.43,975.01,6307.0
2025-03-26 12:20:00,975.12,976.36,974.68,975.48,8602.0,975.12,976.36,974.68,975.48,8602.0
2025-03-26 12:25:00,975.63,977.46,975.63,977.19,9888.0,975.63,977.46,975.63,977.19,9888.0
2025-03-26 12:30:00,977.66,978.71,976.35,976.74,9159.0,977.66,978.71,976.35,976.74,9159.0
2025-03-26 12:35:00,976.93,977.48,975.19,975.97,7926.0,976.93,977.48,975.19,975.97,7926.0
2025-03-26 12:40:00,975.98,977.31,975.87,976.44,8061.0,975.98,977.31,975.87,976.44,8061.0
2025-03-26 12:45:00,976.81,977.02,975.5,975.8,6095.0,976.81,977.02,975.5,975.8,6095.0
2025-03-26 12:50:00,976.24,976.45,974.23,974.37,11025.0,976.24,976.45,974.23,974.37,11025.0
2025-03-26 12:55:00,974.23,974.47,972.0,972.57,21576.0,974.23,974.47,972.0,972.57,21576.0
2025-03-26 13:00:00,973.11,975.42,972.53,973.22,11200.0,973.11,975.42,972.53,973.22,11200.0
2025-03-26 13:05:00,972.84,974.63,972.8,973.05,5174.0,972.84,974.63,972.8,973.05,5174.0
2025-03-26 13:10:00,973.29,974.72,973.24,973.97,5997.0,973.29,974.72,973.24,973.97,5997.0
2025-03-26 13:15:00,973.32,974.04,972.32,972.4,8081.0,973.32,974.04,972.32,972.4,8081.0
2025-03-26 13:20:00,972.89,973.68,972.47,973.23,7486.0,972.89,973.68,972.47,973.23,7486.0
2025-03-26 13:25:00,973.6,974.0,971.18,972.35,7367.0,973.6,974.0,971.18,972.35,7367.0
2025-03-26 13:30:00,972.0,972.0,970.0,970.11,13487.0,972.0,972.0,970.0,970.11,13487.0
2025-03-26 13:35:00,970.41,970.81,968.82,969.56,16184.0,970.41,970.81,968.82,969.56,16184.0
2025-03-26 13:40:00,969.54,971.85,969.54,970.65,11369.0,969.54,971.85,969.54,970.65,11369.0
2025-03-26 13:45:00,971.03,972.55,970.73,971.16,9935.0,971.03,972.55,970.73,971.16,9935.0
2025-03-26 13:50:00,971.02,971.58,970.6,971.08,8886.0,971.02,971.58,970.6,971.08,8886.0
2025-03-26 13:55:00,971.09,972.0,970.98,971.03,5541.0,971.09,972.0,970.98,971.03,5541.0
2025-03-26 14:00:00,971.49,971.8,969.26,969.99,11262.0,971.49,971.8,969.26,969.99,11262.0
2025-03-26 14:05:00,969.93,971.38,969.42,971.07,7570.0,969.93,971.38,969.42,971.07,7570.0
2025-03-26 14:10:00,971.98,974.24,971.81,973.67,8855.0,971.98,974.24,971.81,973.67,8855.0
2025-03-26 14:15:00,973.9,974.03,973.15,973.41,9061.0,973.9,974.03,973.15,973.41,9061.0
2025-03-26 14:20:00,973.75,974.08,973.0,973.58,11766.0,973.75,974.08,973.0,973.58,11766.0
2025-03-26 14:25:00,973.28,974.78,973.26,974.29,6797.0,973.28,974.78,973.26,974.29,6797.0
2025-03-26 14:30:00,974.14,975.0,973.5,973.72,8772.0,974.14,975.0,973.5,973.72,8772.0
2025-03-26 14:35:00,973.5,973.99,973.0,973.62,8797.0,973.5,973.99,973.0,973.62,8797.0
2025-03-26 14:40:00,973.62,973.62,970.86,971.42,18977.0,973.62,973.62,970.86,971.42,18977.0
2025-03-26 14:45:00,971.42,971.42,968.67,969.19,12464.0,971.42,971.42,968.67,969.19,12464.0
2025-03-26 14:50:00,969.76,969.76,968.57,969.18,8259.0,969.76,969.76,968.57,969.18,8259.0
2025-03-26 14:55:00,969.22,969.53,968.0,968.7,7458.0,969.22,969.53,968.0,968.7,7458.0
2025-03-26 15:00:00,968.68,969.84,968.3,968.78,10686.0,968.68,969.84,968.3,968.78,10686.0
2025-03-26 15:05:00,968.72,968.72,966.32,968.17,19903.0,968.72,968.72,966.32,968.17,19903.0
2025-03-26 15:10:00,968.44,969.0,967.65,968.6,16339.0,968.44,969.0,967.65,968.6,16339.0
2025-03-26 15:15:00,968.62,969.61,968.42,969.43,13703.0,968.62,969.61,968.42,969.43,13703.0
2025-03-26 15:20:00,969.61,969.86,968.06,968.33,13672.0,969.61,969.86,968.06,968.33,13672.0
2025-03-26 15:25:00,968.66,969.32,967.75,968.27,9360.0,968.66,969.32,967.75,968.27,9360.0
2025-03-26 15:30:00,968.36,968.68,967.23,968.2,17927.0,968.36,968.68,967.23,968.2,17927.0
2025-03-26 15:35:00,968.61,969.37,967.56,968.0,14600.0,968.61,969.37,967.56,968.0,14600.0
2025-03-26 15:40:00,968.3,969.85,967.5,969.57,15675.0,968.3,969.85,967.5,969.57,15675.0
2025-03-26 15:45:00,969.58,970.0,968.67,969.7,19519.0,969.58,970.0,968.67,969.7,19519.0
2025-03-26 15:50:00,969.48,970.67,969.21,970.24,35213.0,969.48,970.67,969.21,970.24,35213.0
2025-03-26 15:55:00,970.25,971.63,969.75,970.65,43957.0,970.25,971.63,969.75,970.65,43957.0
2025-03-27 09:30:00,974.61,974.61,968.0,969.71,68962.0,974.61,974.61,968.0,969.71,68962.0
2025-03-27 09:35:00,970.08,971.01,967.28,970.77,23874.0,970.08,971.01,967.28,970.77,23874.0
2025-03-27 09:40:00,970.09,971.47,967.31,969.25,16812.0,970.09,971.47,967.31,969.25,16812.0
2025-03-27 09:45:00,969.67,972.3,966.36,970.82,30978.0,969.67,972.3,966.36,970.82,30978.0
2025-03-27 09:50:00,970.42,976.0,970.42,975.17,33541.0,970.42,976.0,970.42,975.17,33541.0
2025-03-27 09:55:00,975.49,978.23,974.34,976.13,61114.0,975.49,978.23,974.34,976.13,61114.0
2025-03-27 10:00:00,976.59,979.38,975.53,976.9,31571.0,976.59,979.38,975.53,976.9,31571.0
2025-03-27 10:05:00,977.39,978.0,974.05,975.9,30747.0,977.39,978.0,974.05,975.9,30747.0
2025-03-27 10:10:00,975.61,977.5,973.32,976.22,34099.0,975.61,977.5,973.32,976.22,34099.0
2025-03-27 10:15:00,976.75,979.98,975.79,979.32,45051.0,976.75,979.98,975.79,979.32,45051.0
2025-03-27 10:20:00,979.95,980.72,976.44,978.24,35095.0,979.95,980.72,976.44,978.24,35095.0
2025-03-27 10:25:00,978.02,982.0,977.7,980.72,25858.0,978.02,982.0,977.7,980.72,25858.0
2025-03-27 10:30:00,981.05,983.89,980.26,983.72,22201.0,981.05,983.89,980.26,983.72,22201.0
2025-03-27 10:35:00,984.0,986.0,983.1,985.09,40125.0,984.0,986.0,983.1,985.09,40125.0
2025-03-27 10:40:00,985.2,986.42,983.43,986.38,32297.0,985.2,986.42,983.43,986.38,32297.0
2025-03-27 10:45:00,986.21,987.5,984.61,984.88,40207.0,986.21,987.5,984.61,984.88,40207.0
2025-03-27 10:50:00,984.99,988.89,984.0,987.75,20490.0,984.99,988.89,984.0,987.75,20490.0
2025-03-27 10:55:00,988.17,989.0,985.77,986.83,16523.0,988.17,989.0,985.77,986.83,16523.0
2025-03-27 11:00:00,988.29,988.43,984.81,986.21,12565.0,988.29,988.43,984.81,986.21,12565.0
2025-03-27 11:05:00,986.21,986.68,983.0,983.48,18845.0,986.21,986.68,983.0,983.48,18845.0
2025-03-27 11:10:00,983.35,984.87,983.3,983.7,11108.0,983.35,984.87,983.3,983.7,11108.0
2025-03-27 11:15:00,983.72,984.46,981.46,983.7,21084.0,983.72,984.46,981.46,983.7,21084.0
2025-03-27 11:20:00,983.57,984.05,982.38,982.79,10278.0,983.57,984.05,982.38,982.79,10278.0
2025-03-27 11:25:00,983.34,985.0,982.71,982.88,16537.0,983.34,985.0,982.71,982.88,16537.0
2025-03-27 11:30:00,982.53,982.53,980.0,980.56,12802.0,982.53,982.53,980.0,980.56,12802.0
2025-03-27 11:35:00,980.79,981.83,980.2,980.27,10173.0,980.79,981.83,980.2,980.27,10173.0
2025-03-27 11:40:00,980.61,981.0,979.11,980.3,11354.0,980.61,981.0,979.11,980.3,11354.0
2025-03-27 11:45:00,980.34,980.76,978.97,978.97,7540.0,980.34,980.76,978.97,978.97,7540.0
2025-03-27 11:50:00,979.6,980.88,979.0,979.33,18928.0,979.6,980.88,979.0,979.33,18928.0
2025-03-27 11:55:00,979.72,979.72,976.96,977.43,13257.0,979.72,979.72,976.96,977.43,13257.0
2025-03-27 12:00:00,977.36,979.52,976.76,979.52,10099.0,977.36,979.52,976.76,979.52,10099.0
2025-03-27 12:05:00,979.0,982.32,978.49,982.1,20026.0,979.0,982.32,978.49,982.1,20026.0
2025-03-27 12:10:00,981.89,983.56,980.89,982.61,10944.0,981.89,983.56,980.89,982.61,10944.0
2025-03-27 12:15:00,982.75,986.5,982.75,986.03,17520.0,982.75,986.5,982.75,986.03,17520.0
2025-03-27 12:20:00,986.0,987.11,984.25,984.42,12965.0,986.0,987.11,984.25,984.42,12965.0
2025-03-27 12:25:00,984.08,984.08,980.84,980.84,7276.0,984.08,984.08,980.84,980.84,7276.0
2025-03-27 12:30:00,981.25,984.12,981.1,983.0,12163.0,981.25,984.12,981.1,983.0,12163.0
2025-03-27 12:35:00,982.66,984.0,981.8,983.38,7097.0,982.66,984.0,981.8,983.38,7097.0
2025-03-27 12:40:00,982.94,985.39,982.93,984.0,10432.0,982.94,985.39,982.93,984.0,10432.0
2025-03-27 12:45:00,984.23,984.87,981.27,981.51,7088.0,984.23,984.87,981.27,981.51,7088.0
2025-03-27 12:50:00,981.1,981.21,979.42,980.6,10483.0,981.1,981.21,979.42,980.6,10483.0
2025-03-27 12:55:00,980.53,980.84,978.63,979.33,11798.0,980.53,980.84,978.63,979.33,11798.0
2025-03-27 13:00:00,978.79,980.84,978.54,979.53,40211.0,978.79,980.84,978.54,979.53,40211.0
2025-03-27 13:05:00,979.72,981.25,978.63,981.09,13879.0,979.72,981.25,978.63,981.09,13879.0
2025-03-27 13:10:00,981.5,982.85,980.8,982.49,14609.0,981.5,982.85,980.8,982.49,14609.0
2025-03-27 13:15:00,981.88,983.0,981.0,981.0,9951.0,981.88,983.0,981.0,981.0,9951.0
2025-03-27 13:20:00,981.0,982.04,980.18,980.82,11302.0,981.0,982.04,980.18,980.82,11302.0
2025-03-27 13:25:00,981.11,982.05,978.57,979.38,16078.0,981.11,982.05,978.57,979.38,16078.0
2025-03-27 13:30:00,979.39,981.82,979.38,981.05,9794.0,979.39,981.82,979.38,981.05,9794.0
2025-03-27 13:35:00,980.19,981.77,980.19,981.44,8121.0,980.19,981.77,980.19,981.44,8121.0
2025-03-27 13:40:00,980.88,982.97,980.88,982.63,11960.0,980.88,982.97,980.88,982.63,11960.0
2025-03-27 13:45:00,982.96,983.91,982.31,983.91,16277.0,982.96,983.91,982.31,983.91,16277.0
2025-03-27 13:50:00,983.81,984.83,981.6,981.92,15668.0,983.81,984.83,981.6,981.92,15668.0
2025-03-27 13:55:00,981.65,982.27,981.2,981.62,7438.0,981.65,982.27,981.2,981.62,7438.0
2025-03-27 14:00:00,981.71,983.85,981.7,983.85,9360.0,981.71,983.85,981.7,983.85,9360.0
2025-03-27 14:05:00,983.88,985.2,983.42,983.42,14175.0,983.88,985.2,983.42,983.42,14175.0
2025-03-27 14:10:00,983.63,984.78,983.3,984.41,12329.0,983.63,984.78,983.3,984.41,12329.0
2025-03-27 14:15:00,984.51,985.0,982.78,983.22,15383.0,984.51,985.0,982.78,983.22,15383.0
2025-03-27 14:20:00,982.78,985.0,982.78,983.13,11253.0,982.78,985.0,982.78,983.13,11253.0
2025-03-27 14:25:00,983.17,984.53,983.04,983.86,5083.0,983.17,984.53,983.04,983.86,5083.0
2025-03-27 14:30:00,983.65,983.65,982.58,982.61,6936.0,983.65,983.65,982.58,982.61,6936.0
2025-03-27 14:35:00,983.13,983.69,982.52,983.04,4698.0,983.13,983.69,982.52,983.04,4698.0
2025-03-27 14:40:00,983.0,984.56,983.0,983.43,6375.0,983.0,984.56,983.0,983.43,6375.0
2025-03-27 14:45:00,983.87,985.05,983.72,984.63,8568.0,983.87,985.05,983.72,984.63,8568.0
2025-03-27 14:50:00,984.84,985.69,984.33,984.81,14319.0,984.84,985.69,984.33,984.81,14319.0
2025-03-27 14:55:00,984.81,984.84,982.53,982.96,14493.0,984.81,984.84,982.53,982.96,14493.0
2025-03-27 15:00:00,983.1,983.73,982.52,983.44,10967.0,983.1,983.73,982.52,983.44,10967.0
2025-03-27 15:05:00,983.84,983.84,981.76,983.1,8386.0,983.84,983.84,981.76,983.1,8386.0
2025-03-27 15:10:00,983.2,985.26,982.58,985.21,10300.0,983.2,985.26,982.58,985.21,10300.0
2025-03-27 15:15:00,985.35,985.92,983.95,984.99,12423.0,985.35,985.92,983.95,984.99,12423.0
2025-03-27 15:20:00,984.67,986.09,984.58,984.74,13949.0,984.67,986.09,984.58,984.74,13949.0
2025-03-27 15:25:00,984.75,985.19,983.47,983.82,6810.0,984.75,985.19,983.47,983.82,6810.0
2025-03-27 15:30:00,983.7,983.8,980.12,980.71,10617.0,983.7,983.8,980.12,980.71,10617.0
2025-03-27 15:35:00,981.14,981.46,979.22,979.69,13670.0,981.14,981.46,979.22,979.69,13670.0
2025-03-27 15:40:00,980.02,981.59,979.36,980.65,12227.0,980.02,981.59,979.36,980.65,12227.0
2025-03-27 15:45:00,980.23,980.57,978.42,979.74,23790.0,980.23,980.57,978.42,979.74,23790.0
2025-03-27 15:50:00,978.54,980.37,975.65,977.91,38892.0,978.54,980.37,975.65,977.91,38892.0
2025-03-27 15:55:00,978.26,978.76,976.45,976.49,68270.0,978.26,978.76,976.45,976.49,68270.0
2025-03-28 09:30:00,973.09,973.09,962.02,968.86,62608.0,973.09,973.09,962.02,968.86,62608.0
2025-03-28 09:35:00,968.63,971.76,968.37,969.87,22590.0,968.63,971.76,968.37,969.87,22590.0
2025-03-28 09:40:00,969.72,974.68,969.72,971.15,21472.0,969.72,974.68,969.72,971.15,21472.0
2025-03-28 09:45:00,970.88,974.21,969.93,973.2,9082.0,970.88,974.21,969.93,973.2,9082.0
2025-03-28 09:50:00,973.2,974.98,970.39,972.93,13490.0,973.2,974.98,970.39,972.93,13490.0
2025-03-28 09:55:00,972.04,973.09,971.11,972.36,16565.0,972.04,973.09,971.11,972.36,16565.0
2025-03-28 10:00:00,971.28,974.37,969.9,973.51,20716.0,971.28,974.37,969.9,973.51,20716.0
2025-03-28 10:05:00,972.83,973.9,963.86,965.08,31709.0,972.83,973.9,963.86,965.08,31709.0
2025-03-28 10:10:00,965.08,965.08,960.04,962.42,32690.0,965.08,965.08,960.04,962.42,32690.0
2025-03-28 10:15:00,962.34,962.97,960.73,961.45,21426.0,962.34,962.97,960.73,961.45,21426.0
2025-03-28 10:20:00,961.48,961.97,958.78,959.17,45391.0,961.48,961.97,958.78,959.17,45391.0
2025-03-28 10:25:00,958.5,958.5,953.61,954.01,55246.0,958.5,958.5,953.61,954.01,55246.0
2025-03-28 10:30:00,953.5,955.73,951.31,951.62,27567.0,953.5,955.73,951.31,951.62,27567.0
2025-03-28 10:35:00,951.62,952.81,949.4,952.81,31054.0,951.62,952.81,949.4,952.81,31054.0
2025-03-28 10:40:00,952.16,954.68,951.87,954.45,76964.0,952.16,954.68,951.87,954.45,76964.0
2025-03-28 10:45:00,954.11,954.92,951.0,951.88,35933.0,954.11,954.92,951.0,951.88,35933.0
2025-03-28 10:50:00,951.84,953.07,948.14,948.14,34225.0,951.84,953.07,948.14,948.14,34225.0
2025-03-28 10:55:00,948.91,948.91,943.6,943.6,60489.0,948.91,948.91,943.6,943.6,60489.0
2025-03-28 11:00:00,943.76,947.27,943.69,944.67,77254.0,943.76,947.27,943.69,944.67,77254.0
2025-03-28 11:05:00,944.95,946.42,944.0,945.78,52908.0,944.95,946.42,944.0,945.78,52908.0
2025-03-28 11:10:00,945.92,948.8,945.91,948.6,51909.0,945.92,948.8,945.91,948.6,51909.0
2025-03-28 11:15:00,948.25,949.92,947.18,949.0,49403.0,948.25,949.92,947.18,949.0,49403.0
2025-03-28 11:20:00,949.5,949.9,946.55,947.0,26070.0,949.5,949.9,946.55,947.0,26070.0
2025-03-28 11:25:00,947.18,948.82,946.33,947.28,36158.0,947.18,948.82,946.33,947.28,36158.0
2025-03-28 11:30:00,946.96,947.71,945.71,947.0,33584.0,946.96,947.71,945.71,947.0,33584.0
2025-03-28 11:35:00,946.57,946.69,945.5,945.72,21947.0,946.57,946.69,945.5,945.72,21947.0
2025-03-28 11:40:00,945.75,945.86,942.63,942.9,37591.0,945.75,945.86,942.63,942.9,37591.0
2025-03-28 11:45:00,942.99,943.43,940.33,941.5,37182.0,942.99,943.43,940.33,941.5,37182.0
2025-03-28 11:50:00,941.39,941.85,938.15,938.48,32226.0,941.39,941.85,938.15,938.48,32226.0
2025-03-28 11:55:00,938.25,938.91,936.21,936.21,27171.0,938.25,938.91,936.21,936.21,27171.0
2025-03-28 12:00:00,936.53,938.4,936.23,937.43,32205.0,936.53,938.4,936.23,937.43,32205.0
2025-03-28 12:05:00,937.76,939.0,936.8,936.8,28893.0,937.76,939.0,936.8,936.8,28893.0
2025-03-28 12:10:00,937.47,937.93,934.14,934.36,18461.0,937.47,937.93,934.14,934.36,18461.0
2025-03-28 12:15:00,934.99,934.99,931.33,932.22,17832.0,934.99,934.99,931.33,932.22,17832.0
2025-03-28 12:20:00,932.37,932.78,930.49,932.78,23175.0,932.37,932.78,930.49,932.78,23175.0
2025-03-28 12:25:00,932.49,933.88,931.6,933.3,28838.0,932.49,933.88,931.6,933.3,28838.0
2025-03-28 12:30:00,933.29,935.47,933.02,934.49,27757.0,933.29,935.47,933.02,934.49,27757.0
2025-03-28 12:35:00,934.86,936.93,933.88,934.17,26811.0,934.86,936.93,933.88,934.17,26811.0
2025-03-28 12:40:00,933.86,935.35,933.55,933.63,16039.0,933.86,935.35,933.55,933.63,16039.0
2025-03-28 12:45:00,933.33,933.75,932.82,933.35,7851.0,933.33,933.75,932.82,933.35,7851.0
2025-03-28 12:50:00,933.01,934.0,931.05,931.87,15134.0,933.01,934.0,931.05,931.87,15134.0
2025-03-28 12:55:00,931.77,932.18,931.02,931.2,9796.0,931.77,932.18,931.02,931.2,9796.0
2025-03-28 13:00:00,930.7,931.29,929.23,930.8,21986.0,930.7,931.29,929.23,930.8,21986.0
2025-03-28 13:05:00,931.04,931.21,930.0,931.1,12633.0,931.04,931.21,930.0,931.1,12633.0
2025-03-28 13:10:00,930.9,931.67,930.34,931.47,12522.0,930.9,931.67,930.34,931.47,12522.0
2025-03-28 13:15:00,931.75,933.93,931.64,933.36,13590.0,931.75,933.93,931.64,933.36,13590.0
2025-03-28 13:20:00,933.16,934.75,933.07,933.75,16456.0,933.16,934.75,933.07,933.75,16456.0
2025-03-28 13:25:00,933.75,933.94,932.57,933.52,9675.0,933.75,933.94,932.57,933.52,9675.0
2025-03-28 13:30:00,933.1,933.96,932.37,933.36,13646.0,933.1,933.96,932.37,933.36,13646.0
2025-03-28 13:35:00,933.37,934.06,932.45,934.06,28417.0,933.37,934.06,932.45,934.06,28417.0
2025-03-28 13:40:00,934.23,934.96,933.22,934.06,17943.0,934.23,934.96,933.22,934.06,17943.0
2025-03-28 13:45:00,934.11,935.84,934.11,934.51,20949.0,934.11,935.84,934.11,934.51,20949.0
2025-03-28 13:50:00,934.0,935.02,932.93,933.13,8815.0,934.0,935.02,932.93,933.13,8815.0
2025-03-28 13:55:00,933.19,934.15,932.5,934.08,23802.0,933.19,934.15,932.5,934.08,23802.0
2025-03-28 14:00:00,933.7,934.0,932.01,932.34,26666.0,933.7,934.0,932.01,932.34,26666.0
2025-03-28 14:05:00,932.33,935.0,932.0,934.54,43139.0,932.33,935.0,932.0,934.54,43139.0
2025-03-28 14:10:00,934.54,936.55,934.17,934.45,41204.0,934.54,936.55,934.17,934.45,41204.0
2025-03-28 14:15:00,934.45,935.22,932.5,932.7,13132.0,934.45,935.22,932.5,932.7,13132.0
2025-03-28 14:20:00,932.7,933.06,931.06,931.09,13651.0,932.7,933.06,931.06,931.09,13651.0
2025-03-28 14:25:00,931.53,933.54,931.0,932.93,19160.0,931.53,933.54,931.0,932.93,19160.0
2025-03-28 14:30:00,932.69,933.6,931.97,933.05,10819.0,932.69,933.6,931.97,933.05,10819.0
2025-03-28 14:35:00,933.49,933.49,932.23,932.23,9741.0,933.49,933.49,932.23,932.23,9741.0
2025-03-28 14:40:00,932.31,933.58,932.0,933.06,4525.0,932.31,933.58,932.0,933.06,4525.0
2025-03-28 14:45:00,933.39,933.46,931.5,931.94,7257.0,933.39,933.46,931.5,931.94,7257.0
2025-03-28 14:50:00,932.05,933.42,931.87,932.65,7295.0,932.05,933.42,931.87,932.65,7295.0
2025-03-28 14:55:00,932.97,934.26,932.29,933.86,25281.0,932.97,934.26,932.29,933.86,25281.0
2025-03-28 15:00:00,933.86,934.18,933.17,933.54,10179.0,933.86,934.18,933.17,933.54,10179.0
2025-03-28 15:05:00,933.55,935.88,933.55,933.78,23556.0,933.55,935.88,933.55,933.78,23556.0
2025-03-28 15:10:00,933.42,934.14,932.25,932.92,16727.0,933.42,934.14,932.25,932.92,16727.0
2025-03-28 15:15:00,933.29,935.0,932.28,934.33,17542.0,933.29,935.0,932.28,934.33,17542.0
2025-03-28 15:20:00,934.46,934.99,933.36,933.9,19759.0,934.46,934.99,933.36,933.9,19759.0
2025-03-28 15:25:00,934.2,934.28,933.35,933.86,17562.0,934.2,934.28,933.35,933.86,17562.0
2025-03-28 15:30:00,934.2,934.55,931.99,932.03,21813.0,934.2,934.55,931.99,932.03,21813.0
2025-03-28 15:35:00,932.04,934.12,930.46,934.04,29743.0,932.04,934.12,930.46,934.04,29743.0
2025-03-28 15:40:00,934.12,934.12,932.1,933.14,18708.0,934.12,934.12,932.1,933.14,18708.0
2025-03-28 15:45:00,933.16,934.09,931.69,933.9,15252.0,933.16,934.09,931.69,933.9,15252.0
2025-03-28 15:50:00,934.11,935.26,931.62,934.16,51336.0,934.11,935.26,931.62,934.16,51336.0
2025-03-28 15:55:00,934.04,935.01,933.24,933.57,131908.0,934.04,935.01,933.24,933.57,131908.0
2025-03-31 09:30:00,920.95,922.5,901.0,902.8,137678.0,920.95,922.5,901.0,902.8,137678.0
2025-03-31 09:35:00,902.8,912.88,902.8,907.18,55111.0,902.8,912.88,902.8,907.18,55111.0
2025-03-31 09:40:00,907.16,907.16,901.84,903.25,43183.0,907.16,907.16,901.84,903.25,43183.0
2025-03-31 09:45:00,903.38,905.72,900.59,904.49,50384.0,903.38,905.72,900.59,904.49,50384.0
2025-03-31 09:50:00,904.32,908.8,903.2,907.75,40705.0,904.32,908.8,903.2,907.75,40705.0
2025-03-31 09:55:00,907.32,911.71,907.06,911.6,39105.0,907.32,911.71,907.06,911.6,39105.0
2025-03-31 10:00:00,910.41,914.25,910.41,912.19,27005.0,910.41,914.25,910.41,912.19,27005.0
2025-03-31 10:05:00,912.19,916.14,910.69,914.76,38984.0,912.19,916.14,910.69,914.76,38984.0
2025-03-31 10:10:00,914.77,915.5,909.79,912.18,32407.0,914.77,915.5,909.79,912.18,32407.0
2025-03-31 10:15:00,912.11,913.79,909.63,910.07,30039.0,912.11,913.79,909.63,910.07,30039.0
2025-03-31 10:20:00,910.0,911.02,906.04,907.07,31722.0,910.0,911.02,906.04,907.07,31722.0
2025-03-31 10:25:00,906.2,907.06,905.12,905.92,17357.0,906.2,907.06,905.12,905.92,17357.0
2025-03-31 10:30:00,906.33,909.88,906.16,909.02,54963.0,906.33,909.88,906.16,909.02,54963.0
2025-03-31 10:35:00,909.3,909.76,905.77,907.25,28735.0,909.3,909.76,905.77,907.25,28735.0
2025-03-31 10:40:00,906.63,908.0,903.86,904.46,24435.0,906.63,908.0,903.86,904.46,24435.0
2025-03-31 10:45:00,904.79,907.75,904.02,906.9,18611.0,904.79,907.75,904.02,906.9,18611.0
2025-03-31 10:50:00,907.75,910.45,906.79,910.44,17977.0,907.75,910.45,906.79,910.44,17977.0
2025-03-31 10:55:00,910.62,910.66,908.42,909.79,37279.0,910.62,910.66,908.42,909.79,37279.0
2025-03-31 11:00:00,909.74,912.48,909.42,909.51,38477.0,909.74,912.48,909.42,909.51,38477.0
2025-03-31 11:05:00,909.9,911.42,909.0,909.38,24943.0,909.9,911.42,909.0,909.38,24943.0
2025-03-31 11:10:00,909.37,911.5,908.86,908.86,35234.0,909.37,911.5,908.86,908.86,35234.0
2025-03-31 11:15:00,908.64,911.52,908.07,910.66,34774.0,908.64,911.52,908.07,910.66,34774.0
2025-03-31 11:20:00,910.11,915.0,910.04,915.0,32631.0,910.11,915.0,910.04,915.0,32631.0
2025-03-31 11:25:00,914.6,915.66,912.0,912.0,76000.0,914.6,915.66,912.0,912.0,76000.0
2025-03-31 11:30:00,911.73,915.0,910.64,915.0,20275.0,911.73,915.0,910.64,915.0,20275.0
2025-03-31 11:35:00,915.27,918.91,914.73,916.26,16943.0,915.27,918.91,914.73,916.26,16943.0
2025-03-31 11:40:00,917.45,920.59,916.65,918.91,27772.0,917.45,920.59,916.65,918.91,27772.0
2025-03-31 11:45:00,918.5,922.27,918.5,921.63,19710.0,918.5,922.27,918.5,921.63,19710.0
2025-03-31 11:50:00,921.58,923.83,920.13,922.54,15050.0,921.58,923.83,920.13,922.54,15050.0
2025-03-31 11:55:00,922.79,923.27,920.25,921.56,11951.0,922.79,923.27,920.25,921.56,11951.0
2025-03-31 12:00:00,921.3,921.9,919.86,920.09,21756.0,921.3,921.9,919.86,920.09,21756.0
2025-03-31 12:05:00,921.0,921.28,919.0,920.12,8839.0,921.0,921.28,919.0,920.12,8839.0
2025-03-31 12:10:00,920.3,921.6,918.4,919.42,20653.0,920.3,921.6,918.4,919.42,20653.0
2025-03-31 12:15:00,918.91,923.34,918.35,923.0,10405.0,918.91,923.34,918.35,923.0,10405.0
2025-03-31 12:20:00,923.02,923.24,921.51,922.63,17842.0,923.02,923.24,921.51,922.63,17842.0
2025-03-31 12:25:00,922.78,927.07,922.64,926.18,19204.0,922.78,927.07,922.64,926.18,19204.0
2025-03-31 12:30:00,926.79,927.06,924.37,925.97,13853.0,926.79,927.06,924.37,925.97,13853.0
2025-03-31 12:35:00,925.94,925.95,924.37,924.8,11876.0,925.94,925.95,924.37,924.8,11876.0
2025-03-31 12:40:00,924.54,925.19,922.26,923.02,13736.0,924.54,925.19,922.26,923.02,13736.0
2025-03-31 12:45:00,922.5,924.91,922.26,924.0,6186.0,922.5,924.91,922.26,924.0,6186.0
2025-03-31 12:50:00,923.43,924.97,923.14,924.71,4840.0,923.43,924.97,923.14,924.71,4840.0
2025-03-31 12:55:00,924.21,924.7,920.51,921.33,18075.0,924.21,924.7,920.51,921.33,18075.0
2025-03-31 13:00:00,921.33,923.17,920.96,923.08,9998.0,921.33,923.17,920.96,923.08,9998.0
2025-03-31 13:05:00,923.22,926.03,923.22,926.03,15101.0,923.22,926.03,923.22,926.03,15101.0
2025-03-31 13:10:00,925.8,928.64,925.8,928.0,24046.0,925.8,928.64,925.8,928.0,24046.0
2025-03-31 13:15:00,927.5,927.92,924.67,925.38,4783.0,927.5,927.92,924.67,925.38,4783.0
2025-03-31 13:20:00,925.76,925.76,923.39,924.67,7006.0,925.76,925.76,923.39,924.67,7006.0
2025-03-31 13:25:00,924.67,925.52,924.07,925.52,11856.0,924.67,925.52,924.07,925.52,11856.0
2025-03-31 13:30:00,925.52,925.9,924.8,925.76,7890.0,925.52,925.9,924.8,925.76,7890.0
2025-03-31 13:35:00,925.69,926.95,925.17,925.86,9637.0,925.69,926.95,925.17,925.86,9637.0
2025-03-31 13:40:00,925.82,926.1,923.53,923.69,6601.0,925.82,926.1,923.53,923.69,6601.0
2025-03-31 13:45:00,923.21,923.75,922.33,923.19,7707.0,923.21,923.75,922.33,923.19,7707.0
2025-03-31 13:50:00,922.97,925.99,922.82,925.4,6298.0,922.97,925.99,922.82,925.4,6298.0
2025-03-31 13:55:00,925.54,925.63,924.24,924.51,4034.0,925.54,925.63,924.24,924.51,4034.0
2025-03-31 14:00:00,924.41,926.63,924.4,926.05,8113.0,924.41,926.63,924.4,926.05,8113.0
2025-03-31 14:05:00,926.58,928.18,925.74,928.18,13406.0,926.58,928.18,925.74,928.18,13406.0
2025-03-31 14:10:00,927.94,929.99,927.61,928.0,14634.0,927.94,929.99,927.61,928.0,14634.0
2025-03-31 14:15:00,927.65,928.79,926.51,928.79,17241.0,927.65,928.79,926.51,928.79,17241.0
2025-03-31 14:20:00,928.66,928.66,926.21,926.48,9199.0,928.66,928.66,926.21,926.48,9199.0
2025-03-31 14:25:00,926.45,926.92,924.99,926.7,11322.0,926.45,926.92,924.99,926.7,11322.0
2025-03-31 14:30:00,926.7,928.42,926.25,928.42,7069.0,926.7,928.42,926.25,928.42,7069.0
2025-03-31 14:35:00,928.65,929.92,928.15,928.53,12602.0,928.65,929.92,928.15,928.53,12602.0
2025-03-31 14:40:00,928.53,929.55,928.0,928.45,17139.0,928.53,929.55,928.0,928.45,17139.0
2025-03-31 14:45:00,927.65,928.35,925.0,927.64,35825.0,927.65,928.35,925.0,927.64,35825.0
2025-03-31 14:50:00,927.68,929.55,927.68,928.89,15066.0,927.68,929.55,927.68,928.89,15066.0
2025-03-31 14:55:00,928.39,928.65,926.77,927.07,5804.0,928.39,928.65,926.77,927.07,5804.0
2025-03-31 15:00:00,927.3,929.95,927.29,929.43,5585.0,927.3,929.95,927.29,929.43,5585.0
2025-03-31 15:05:00,929.43,930.95,929.17,930.0,13042.0,929.43,930.95,929.17,930.0,13042.0
2025-03-31 15:10:00,930.16,932.45,929.35,931.45,24091.0,930.16,932.45,929.35,931.45,24091.0
2025-03-31 15:15:00,931.0,931.55,930.0,930.4,12736.0,931.0,931.55,930.0,930.4,12736.0
2025-03-31 15:20:00,930.35,932.0,928.98,931.15,23545.0,930.35,932.0,928.98,931.15,23545.0
2025-03-31 15:25:00,931.1,931.18,927.88,928.02,17006.0,931.1,931.18,927.88,928.02,17006.0
2025-03-31 15:30:00,928.5,931.28,927.9,931.25,13018.0,928.5,931.28,927.9,931.25,13018.0
2025-03-31 15:35:00,931.46,932.0,928.53,930.94,29294.0,931.46,932.0,928.53,930.94,29294.0
2025-03-31 15:40:00,931.0,932.49,930.38,930.81,24722.0,931.0,932.49,930.38,930.81,24722.0
2025-03-31 15:45:00,929.64,930.73,927.74,929.24,15763.0,929.64,930.73,927.74,929.24,15763.0
2025-03-31 15:50:00,929.88,932.64,927.0,932.64,60735.0,929.88,932.64,927.0,932.64,60735.0
2025-03-31 15:55:00,932.02,934.48,930.98,932.33,131459.0,932.02,934.48,930.98,932.33,131459.0
2025-04-01 09:30:00,927.5,932.29,923.15,927.35,63576.0,927.5,932.29,923.15,927.35,63576.0
2025-04-01 09:35:00,928.38,929.36,925.75,928.62,40716.0,928.38,929.36,925.75,928.62,40716.0
2025-04-01 09:40:00,928.28,931.43,925.33,930.25,28986.0,928.28,931.43,925.33,930.25,28986.0
2025-04-01 09:45:00,929.59,932.16,927.68,928.03,35151.0,929.59,932.16,927.68,928.03,35151.0
2025-04-01 09:50:00,928.96,929.56,923.87,925.0,27940.0,928.96,929.56,923.87,925.0,27940.0
2025-04-01 09:55:00,925.1,925.27,920.81,921.64,44871.0,925.1,925.27,920.81,921.64,44871.0
2025-04-01 10:00:00,921.0,923.47,915.0,918.67,35605.0,921.0,923.47,915.0,918.67,35605.0
2025-04-01 10:05:00,918.7,922.0,916.61,917.66,27676.0,918.7,922.0,916.61,917.66,27676.0
2025-04-01 10:10:00,917.79,918.5,913.28,914.48,27450.0,917.79,918.5,913.28,914.48,27450.0
2025-04-01 10:15:00,914.24,916.25,914.11,914.34,16957.0,914.24,916.25,914.11,914.34,16957.0
2025-04-01 10:20:00,914.84,916.53,911.5,916.04,32808.0,914.84,916.53,911.5,916.04,32808.0
2025-04-01 10:25:00,915.5,916.8,913.76,915.42,28237.0,915.5,916.8,913.76,915.42,28237.0
2025-04-01 10:30:00,915.27,916.91,914.0,914.98,14672.0,915.27,916.91,914.0,914.98,14672.0
2025-04-01 10:35:00,915.04,920.0,915.04,918.05,18247.0,915.04,920.0,915.04,918.05,18247.0
2025-04-01 10:40:00,917.82,921.94,916.82,920.0,30634.0,917.82,921.94,916.82,920.0,30634.0
2025-04-01 10:45:00,920.38,922.3,919.33,921.58,12696.0,920.38,922.3,919.33,921.58,12696.0
2025-04-01 10:50:00,921.57,924.14,921.26,924.1,26115.0,921.57,924.14,921.26,924.1,26115.0
2025-04-01 10:55:00,924.13,924.83,922.86,924.21,12827.0,924.13,924.83,922.86,924.21,12827.0
2025-04-01 11:00:00,924.66,925.44,924.14,924.48,5713.0,924.66,925.44,924.14,924.48,5713.0
2025-04-01 11:05:00,924.05,926.51,923.89,926.13,20846.0,924.05,926.51,923.89,926.13,20846.0
2025-04-01 11:10:00,925.75,925.75,923.53,925.16,18656.0,925.75,925.75,923.53,925.16,18656.0
2025-04-01 11:15:00,925.57,926.22,923.92,924.96,9439.0,925.57,926.22,923.92,924.96,9439.0
2025-04-01 11:20:00,924.19,925.62,922.44,924.85,20319.0,924.19,925.62,922.44,924.85,20319.0
2025-04-01 11:25:00,925.18,925.21,921.81,922.13,12217.0,925.18,925.21,921.81,922.13,12217.0
2025-04-01 11:30:00,922.23,922.67,920.64,921.5,13184.0,922.23,922.67,920.64,921.5,13184.0
2025-04-01 11:35:00,921.0,922.0,919.72,921.51,9167.0,921.0,922.0,919.72,921.51,9167.0
2025-04-01 11:40:00,921.41,923.5,920.49,923.5,11170.0,921.41,923.5,920.49,923.5,11170.0
2025-04-01 11:45:00,923.5,924.48,922.55,924.04,19015.0,923.5,924.48,922.55,924.04,19015.0
2025-04-01 11:50:00,924.38,925.96,923.62,924.36,11053.0,924.38,925.96,923.62,924.36,11053.0
2025-04-01 11:55:00,923.98,925.64,923.98,925.64,4105.0,923.98,925.64,923.98,925.64,4105.0
2025-04-01 12:00:00,925.84,926.99,924.17,925.98,20851.0,925.84,926.99,924.17,925.98,20851.0
2025-04-01 12:05:00,925.73,926.36,925.2,926.0,5342.0,925.73,926.36,925.2,926.0,5342.0
2025-04-01 12:10:00,925.77,926.36,924.96,925.67,6836.0,925.77,926.36,924.96,925.67,6836.0
2025-04-01 12:15:00,926.15,927.12,925.02,925.85,13115.0,926.15,927.12,925.02,925.85,13115.0
2025-04-01 12:20:00,926.67,927.4,924.39,924.8,13521.0,926.67,927.4,924.39,924.8,13521.0
2025-04-01 12:25:00,924.35,924.45,920.44,920.87,12609.0,924.35,924.45,920.44,920.87,12609.0
2025-04-01 12:30:00,920.97,921.92,920.0,921.19,14671.0,920.97,921.92,920.0,921.19,14671.0
2025-04-01 12:35:00,921.75,921.93,920.1,920.87,14894.0,921.75,921.93,920.1,920.87,14894.0
2025-04-01 12:40:00,920.14,922.3,920.13,920.94,10679.0,920.14,922.3,920.13,920.94,10679.0
2025-04-01 12:45:00,920.85,923.99,920.85,923.43,7609.0,920.85,923.99,920.85,923.43,7609.0
2025-04-01 12:50:00,923.2,926.6,923.08,925.66,9072.0,923.2,926.6,923.08,925.66,9072.0
2025-04-01 12:55:00,925.31,925.4,924.07,924.33,6370.0,925.31,925.4,924.07,924.33,6370.0
2025-04-01 13:00:00,924.22,925.3,924.04,924.07,11634.0,924.22,925.3,924.04,924.07,11634.0
2025-04-01 13:05:00,924.05,924.06,921.32,921.79,6393.0,924.05,924.06,921.32,921.79,6393.0
2025-04-01 13:10:00,921.55,921.95,920.61,921.24,13445.0,921.55,921.95,920.61,921.24,13445.0
2025-04-01 13:15:00,921.16,921.5,918.2,918.2,13323.0,921.16,921.5,918.2,918.2,13323.0
2025-04-01 13:20:00,918.09,919.16,917.6,917.78,14116.0,918.09,919.16,917.6,917.78,14116.0
2025-04-01 13:25:00,918.0,919.09,917.5,917.68,13711.0,918.0,919.09,917.5,917.68,13711.0
2025-04-01 13:30:00,917.26,919.47,917.26,918.23,15062.0,917.26,919.47,917.26,918.23,15062.0
2025-04-01 13:35:00,918.0,920.39,917.83,920.08,18287.0,918.0,920.39,917.83,920.08,18287.0
2025-04-01 13:40:00,920.08,921.11,919.01,919.01,10496.0,920.08,921.11,919.01,919.01,10496.0
2025-04-01 13:45:00,919.01,920.99,918.99,920.46,10924.0,919.01,920.99,918.99,920.46,10924.0
2025-04-01 13:50:00,920.41,921.24,919.17,920.25,25799.0,920.41,921.24,919.17,920.25,25799.0
2025-04-01 13:55:00,920.04,920.45,919.51,919.79,15445.0,920.04,920.45,919.51,919.79,15445.0
2025-04-01 14:00:00,919.85,919.88,916.62,916.97,30741.0,919.85,919.88,916.62,916.97,30741.0
2025-04-01 14:05:00,916.97,917.12,914.25,915.03,26748.0,916.97,917.12,914.25,915.03,26748.0
2025-04-01 14:10:00,915.1,916.38,914.0,915.63,27099.0,915.1,916.38,914.0,915.63,27099.0
2025-04-01 14:15:00,915.29,915.77,914.0,914.5,7412.0,915.29,915.77,914.0,914.5,7412.0
2025-04-01 14:20:00,914.75,914.95,913.0,913.03,11744.0,914.75,914.95,913.0,913.03,11744.0
2025-04-01 14:25:00,913.42,914.34,912.44,913.0,17378.0,913.42,914.34,912.44,913.0,17378.0
2025-04-01 14:30:00,912.98,914.68,912.56,913.48,14590.0,912.98,914.68,912.56,913.48,14590.0
2025-04-01 14:35:00,913.91,914.49,912.99,913.0,8510.0,913.91,914.49,912.99,913.0,8510.0
2025-04-01 14:40:00,913.3,914.75,913.28,914.41,14732.0,913.3,914.75,913.28,914.41,14732.0
2025-04-01 14:45:00,914.5,914.57,912.94,913.12,8347.0,914.5,914.57,912.94,913.12,8347.0
2025-04-01 14:50:00,913.04,914.36,912.75,914.0,13627.0,913.04,914.36,912.75,914.0,13627.0
2025-04-01 14:55:00,914.38,915.94,914.3,915.73,19885.0,914.38,915.94,914.3,915.73,19885.0
2025-04-01 15:00:00,915.46,917.22,915.19,916.44,19456.0,915.46,917.22,915.19,916.44,19456.0
2025-04-01 15:05:00,916.47,917.37,916.08,916.66,14979.0,916.47,917.37,916.08,916.66,14979.0
2025-04-01 15:10:00,916.17,918.25,916.13,918.15,6809.0,916.17,918.25,916.13,918.15,6809.0
2025-04-01 15:15:00,918.15,919.28,917.1,917.58,16722.0,918.15,919.28,917.1,917.58,16722.0
2025-04-01 15:20:00,917.73,918.4,917.32,918.25,9738.0,917.73,918.4,917.32,918.25,9738.0
2025-04-01 15:25:00,918.26,919.14,918.0,918.02,20420.0,918.26,919.14,918.0,918.02,20420.0
2025-04-01 15:30:00,917.58,920.55,917.1,919.31,26759.0,917.58,920.55,917.1,919.31,26759.0
2025-04-01 15:35:00,919.5,921.47,919.14,920.8,21554.0,919.5,921.47,919.14,920.8,21554.0
2025-04-01 15:40:00,920.66,922.0,919.85,921.24,30022.0,920.66,922.0,919.85,921.24,30022.0
2025-04-01 15:45:00,921.24,923.04,920.66,921.75,37423.0,921.24,923.04,920.66,921.75,37423.0
2025-04-01 15:50:00,922.17,929.06,921.75,928.51,73356.0,922.17,929.06,921.75,928.51,73356.0
2025-04-01 15:55:00,928.32,929.9,926.68,927.97,143970.0,928.32,929.9,926.68,927.97,143970.0
2025-04-02 09:30:00,923.0,931.91,916.11,931.91,111788.0,923.0,931.91,916.11,931.91,111788.0
2025-04-02 09:35:00,931.63,939.71,931.09,936.14,65774.0,931.63,939.71,931.09,936.14,65774.0
2025-04-02 09:40:00,936.95,940.0,935.01,939.25,46028.0,936.95,940.0,935.01,939.25,46028.0
2025-04-02 09:45:00,939.28,942.66,937.42,942.49,33725.0,939.28,942.66,937.42,942.49,33725.0
2025-04-02 09:50:00,942.23,944.23,940.38,941.12,69701.0,942.23,944.23,940.38,941.12,69701.0
2025-04-02 09:55:00,941.95,945.92,940.53,943.56,55499.0,941.95,945.92,940.53,943.56,55499.0
2025-04-02 10:00:00,943.27,949.55,942.09,946.98,54682.0,943.27,949.55,942.09,946.98,54682.0
2025-04-02 10:05:00,947.41,947.99,935.95,937.91,41460.0,947.41,947.99,935.95,937.91,41460.0
2025-04-02 10:10:00,938.0,939.02,933.43,936.39,36188.0,938.0,939.02,933.43,936.39,36188.0
2025-04-02 10:15:00,937.11,939.5,935.8,939.5,11010.0,937.11,939.5,935.8,939.5,11010.0
2025-04-02 10:20:00,939.34,941.5,938.34,941.0,21239.0,939.34,941.5,938.34,941.0,21239.0
2025-04-02 10:25:00,941.35,941.64,937.0,939.2,16222.0,941.35,941.64,937.0,939.2,16222.0
2025-04-02 10:30:00,939.32,940.78,938.27,938.94,16403.0,939.32,940.78,938.27,938.94,16403.0
2025-04-02 10:35:00,938.85,940.0,937.69,940.0,15678.0,938.85,940.0,937.69,940.0,15678.0
2025-04-02 10:40:00,939.41,941.5,938.39,939.24,15899.0,939.41,941.5,938.39,939.24,15899.0
2025-04-02 10:45:00,939.11,941.46,938.65,941.17,17988.0,939.11,941.46,938.65,941.17,17988.0
2025-04-02 10:50:00,941.17,943.0,939.51,940.65,15239.0,941.17,943.0,939.51,940.65,15239.0
2025-04-02 10:55:00,940.0,943.78,939.29,943.09,20574.0,940.0,943.78,939.29,943.09,20574.0
2025-04-02 11:00:00,943.16,943.17,941.15,942.46,15954.0,943.16,943.17,941.15,942.46,15954.0
2025-04-02 11:05:00,942.51,943.36,941.03,941.95,14279.0,942.51,943.36,941.03,941.95,14279.0
2025-04-02 11:10:00,942.16,942.65,937.88,937.96,13763.0,942.16,942.65,937.88,937.96,13763.0
2025-04-02 11:15:00,938.56,939.29,937.21,939.29,7382.0,938.56,939.29,937.21,939.29,7382.0
2025-04-02 11:20:00,939.67,941.72,938.5,941.44,8941.0,939.67,941.72,938.5,941.44,8941.0
2025-04-02 11:25:00,941.68,942.57,941.15,941.66,9311.0,941.68,942.57,941.15,941.66,9311.0
2025-04-02 11:30:00,941.88,942.66,941.03,942.05,9121.0,941.88,942.66,941.03,942.05,9121.0
2025-04-02 11:35:00,941.7,942.56,940.75,941.77,8245.0,941.7,942.56,940.75,941.77,8245.0
2025-04-02 11:40:00,941.47,942.0,939.81,939.81,4648.0,941.47,942.0,939.81,939.81,4648.0
2025-04-02 11:45:00,939.87,939.87,936.5,936.63,10379.0,939.87,939.87,936.5,936.63,10379.0
2025-04-02 11:50:00,936.04,937.12,934.62,936.37,21790.0,936.04,937.12,934.62,936.37,21790.0
2025-04-02 11:55:00,936.01,938.04,935.26,937.5,9150.0,936.01,938.04,935.26,937.5,9150.0
2025-04-02 12:00:00,937.5,939.93,937.02,938.41,8404.0,937.5,939.93,937.02,938.41,8404.0
2025-04-02 12:05:00,938.16,938.72,937.59,938.39,3636.0,938.16,938.72,937.59,938.39,3636.0
2025-04-02 12:10:00,938.56,941.07,938.56,939.95,9472.0,938.56,941.07,938.56,939.95,9472.0
2025-04-02 12:15:00,940.55,942.0,939.71,941.15,5988.0,940.55,942.0,939.71,941.15,5988.0
2025-04-02 12:20:00,941.15,942.12,940.69,941.82,7058.0,941.15,942.12,940.69,941.82,7058.0
2025-04-02 12:25:00,941.13,943.09,940.91,942.71,14562.0,941.13,943.09,940.91,942.71,14562.0
2025-04-02 12:30:00,942.75,943.0,941.76,942.02,5744.0,942.75,943.0,941.76,942.02,5744.0
2025-04-02 12:35:00,942.02,942.02,939.14,940.38,14452.0,942.02,942.02,939.14,940.38,14452.0
2025-04-02 12:40:00,940.06,940.48,939.02,940.12,11632.0,940.06,940.48,939.02,940.12,11632.0
2025-04-02 12:45:00,940.71,943.2,939.93,943.15,9272.0,940.71,943.2,939.93,943.15,9272.0
2025-04-02 12:50:00,943.1,944.33,942.46,943.29,15349.0,943.1,944.33,942.46,943.29,15349.0
2025-04-02 12:55:00,943.29,944.65,942.71,944.37,10214.0,943.29,944.65,942.71,944.37,10214.0
2025-04-02 13:00:00,944.39,945.15,943.88,944.72,19159.0,944.39,945.15,943.88,944.72,19159.0
2025-04-02 13:05:00,945.0,945.67,944.14,945.01,16707.0,945.0,945.67,944.14,945.01,16707.0
2025-04-02 13:10:00,944.99,946.59,944.99,945.8,18522.0,944.99,946.59,944.99,945.8,18522.0
2025-04-02 13:15:00,945.93,945.93,944.83,944.87,10315.0,945.93,945.93,944.83,944.87,10315.0
2025-04-02 13:20:00,944.86,945.0,942.24,943.71,6650.0,944.86,945.0,942.24,943.71,6650.0
2025-04-02 13:25:00,943.8,945.62,943.29,945.12,14706.0,943.8,945.62,943.29,945.12,14706.0
2025-04-02 13:30:00,945.0,945.54,941.35,941.36,14892.0,945.0,945.54,941.35,941.36,14892.0
2025-04-02 13:35:00,941.77,941.77,940.0,940.86,10854.0,941.77,941.77,940.0,940.86,10854.0
2025-04-02 13:40:00,941.3,941.57,939.01,940.11,17016.0,941.3,941.57,939.01,940.11,17016.0
2025-04-02 13:45:00,939.56,939.56,936.59,937.85,11121.0,939.56,939.56,936.59,937.85,11121.0
2025-04-02 13:50:00,937.85,938.18,936.86,937.64,9035.0,937.85,938.18,936.86,937.64,9035.0
2025-04-02 13:55:00,937.85,939.0,937.78,938.23,8419.0,937.85,939.0,937.78,938.23,8419.0
2025-04-02 14:00:00,938.13,938.74,936.04,936.04,12543.0,938.13,938.74,936.04,936.04,12543.0
2025-04-02 14:05:00,935.78,936.31,932.0,933.9,18494.0,935.78,936.31,932.0,933.9,18494.0
2025-04-02 14:10:00,933.75,934.16,932.24,933.22,9957.0,933.75,934.16,932.24,933.22,9957.0
2025-04-02 14:15:00,932.97,933.31,931.19,932.34,15408.0,932.97,933.31,931.19,932.34,15408.0
2025-04-02 14:20:00,932.34,932.61,930.53,930.53,5151.0,932.34,932.61,930.53,930.53,5151.0
2025-04-02 14:25:00,930.83,931.76,929.1,929.92,15150.0,930.83,931.76,929.1,929.92,15150.0
2025-04-02 14:30:00,929.92,931.8,929.01,931.27,15002.0,929.92,931.8,929.01,931.27,15002.0
2025-04-02 14:35:00,931.16,933.42,930.93,933.17,14414.0,931.16,933.42,930.93,933.17,14414.0
2025-04-02 14:40:00,933.38,934.58,931.29,932.15,25202.0,933.38,934.58,931.29,932.15,25202.0
2025-04-02 14:45:00,931.79,932.47,931.0,931.69,7227.0,931.79,932.47,931.0,931.69,7227.0
2025-04-02 14:50:00,931.51,932.01,930.16,931.27,13380.0,931.51,932.01,930.16,931.27,13380.0
2025-04-02 14:55:00,931.66,931.66,928.77,928.8,16463.0,931.66,931.66,928.77,928.8,16463.0
2025-04-02 15:00:00,928.81,932.87,928.8,932.87,20913.0,928.81,932.87,928.8,932.87,20913.0
2025-04-02 15:05:00,933.04,933.64,932.01,932.2,8274.0,933.04,933.64,932.01,932.2,8274.0
2025-04-02 15:10:00,931.64,933.0,931.5,931.92,19067.0,931.64,933.0,931.5,931.92,19067.0
2025-04-02 15:15:00,931.81,932.31,930.13,930.13,7999.0,931.81,932.31,930.13,930.13,7999.0
2025-04-02 15:20:00,930.53,933.3,930.0,932.95,15673.0,930.53,933.3,930.0,932.95,15673.0
2025-04-02 15:25:00,932.51,934.0,930.85,934.0,27805.0,932.51,934.0,930.85,934.0,27805.0
2025-04-02 15:30:00,933.2,937.62,932.72,936.71,19002.0,933.2,937.62,932.72,936.71,19002.0
2025-04-02 15:35:00,936.38,937.7,933.79,933.97,18076.0,936.38,937.7,933.79,933.97,18076.0
2025-04-02 15:40:00,933.85,935.87,933.54,935.08,32723.0,933.85,935.87,933.54,935.08,32723.0
2025-04-02 15:45:00,935.33,938.55,934.99,936.46,25686.0,935.33,938.55,934.99,936.46,25686.0
2025-04-02 15:50:00,937.0,937.88,935.69,936.74,26369.0,937.0,937.88,935.69,936.74,26369.0
2025-04-02 15:55:00,936.05,937.28,934.7,934.83,66010.0,936.05,937.28,934.7,934.83,66010.0
2025-04-03 09:30:00,901.8,915.0,900.47,915.0,198940.0,901.8,915.0,900.47,915.0,198940.0
2025-04-03 09:35:00,914.52,919.98,911.89,919.01,74642.0,914.52,919.98,911.89,919.01,74642.0
2025-04-03 09:40:00,919.01,919.8,914.06,917.38,47456.0,919.01,919.8,914.06,917.38,47456.0
2025-04-03 09:45:00,917.09,922.6,916.84,922.37,52505.0,917.09,922.6,916.84,922.37,52505.0
2025-04-03 09:50:00,922.13,934.58,922.12,933.08,71585.0,922.13,934.58,922.12,933.08,71585.0
2025-04-03 09:55:00,933.08,935.54,928.14,931.32,100372.0,933.08,935.54,928.14,931.32,100372.0
2025-04-03 10:00:00,930.19,932.31,921.66,921.66,47318.0,930.19,932.31,921.66,921.66,47318.0
2025-04-03 10:05:00,922.3,923.68,918.02,919.29,44512.0,922.3,923.68,918.02,919.29,44512.0
2025-04-03 10:10:00,919.2,921.93,916.47,920.5,44956.0,919.2,921.93,916.47,920.5,44956.0
2025-04-03 10:15:00,920.81,924.4,920.81,923.22,54111.0,920.81,924.4,920.81,923.22,54111.0
2025-04-03 10:20:00,921.99,924.01,919.35,920.05,51430.0,921.99,924.01,919.35,920.05,51430.0
2025-04-03 10:25:00,920.05,925.0,919.88,922.31,48282.0,920.05,925.0,919.88,922.31,48282.0
2025-04-03 10:30:00,922.52,925.07,920.87,922.58,34482.0,922.52,925.07,920.87,922.58,34482.0
2025-04-03 10:35:00,922.35,922.5,919.0,920.5,22238.0,922.35,922.5,919.0,920.5,22238.0
2025-04-03 10:40:00,920.52,923.88,919.5,923.67,31765.0,920.52,923.88,919.5,923.67,31765.0
2025-04-03 10:45:00,922.57,923.7,917.78,917.87,23828.0,922.57,923.7,917.78,917.87,23828.0
2025-04-03 10:50:00,918.38,918.38,914.19,916.06,32607.0,918.38,918.38,914.19,916.06,32607.0
2025-04-03 10:55:00,916.71,917.85,913.26,913.85,38607.0,916.71,917.85,913.26,913.85,38607.0
2025-04-03 11:00:00,913.95,914.78,911.55,914.19,42649.0,913.95,914.78,911.55,914.19,42649.0
2025-04-03 11:05:00,913.38,913.74,910.46,911.72,50595.0,913.38,913.74,910.46,911.72,50595.0
2025-04-03 11:10:00,911.64,918.8,911.49,917.07,48837.0,911.64,918.8,911.49,917.07,48837.0
2025-04-03 11:15:00,917.07,923.0,917.07,922.28,24156.0,917.07,923.0,917.07,922.28,24156.0
2025-04-03 11:20:00,922.37,922.89,920.14,922.32,14026.0,922.37,922.89,920.14,922.32,14026.0
2025-04-03 11:25:00,921.57,926.58,921.57,923.26,30144.0,921.57,926.58,921.57,923.26,30144.0
2025-04-03 11:30:00,923.04,930.98,923.04,929.79,25555.0,923.04,930.98,923.04,929.79,25555.0
2025-04-03 11:35:00,930.0,930.98,927.22,929.73,13887.0,930.0,930.98,927.22,929.73,13887.0
2025-04-03 11:40:00,930.0,932.9,929.25,929.68,18865.0,930.0,932.9,929.25,929.68,18865.0
2025-04-03 11:45:00,930.46,931.78,927.51,930.73,22705.0,930.46,931.78,927.51,930.73,22705.0
2025-04-03 11:50:00,930.73,935.85,928.67,934.68,34571.0,930.73,935.85,928.67,934.68,34571.0
2025-04-03 11:55:00,935.25,939.79,934.71,936.42,58022.0,935.25,939.79,934.71,936.42,58022.0
2025-04-03 12:00:00,936.44,940.4,936.0,938.38,40104.0,936.44,940.4,936.0,938.38,40104.0
2025-04-03 12:05:00,938.94,941.99,935.53,937.0,34557.0,938.94,941.99,935.53,937.0,34557.0
2025-04-03 12:10:00,936.5,941.67,936.03,940.78,28482.0,936.5,941.67,936.03,940.78,28482.0
2025-04-03 12:15:00,941.03,943.94,939.57,943.58,54758.0,941.03,943.94,939.57,943.58,54758.0
2025-04-03 12:20:00,943.75,946.6,942.22,946.59,40306.0,943.75,946.6,942.22,946.59,40306.0
2025-04-03 12:25:00,945.66,946.5,943.66,945.0,39089.0,945.66,946.5,943.66,945.0,39089.0
2025-04-03 12:30:00,945.54,946.03,938.18,938.18,58131.0,945.54,946.03,938.18,938.18,58131.0
2025-04-03 12:35:00,938.1,939.08,936.58,937.98,41220.0,938.1,939.08,936.58,937.98,41220.0
2025-04-03 12:40:00,937.75,942.79,936.61,939.65,31315.0,937.75,942.79,936.61,939.65,31315.0
2025-04-03 12:45:00,939.53,941.42,936.5,940.58,30408.0,939.53,941.42,936.5,940.58,30408.0
2025-04-03 12:50:00,940.53,941.03,936.83,937.83,17976.0,940.53,941.03,936.83,937.83,17976.0
2025-04-03 12:55:00,937.15,937.6,934.23,936.04,22230.0,937.15,937.6,934.23,936.04,22230.0
2025-04-03 13:00:00,936.0,936.56,932.96,934.04,13927.0,936.0,936.56,932.96,934.04,13927.0
2025-04-03 13:05:00,933.4,936.8,932.85,933.43,17624.0,933.4,936.8,932.85,933.43,17624.0
2025-04-03 13:10:00,932.85,934.35,932.16,932.31,14718.0,932.85,934.35,932.16,932.31,14718.0
2025-04-03 13:15:00,932.54,933.8,931.92,932.14,23946.0,932.54,933.8,931.92,932.14,23946.0
2025-04-03 13:20:00,932.75,933.89,929.8,932.44,29523.0,932.75,933.89,929.8,932.44,29523.0
2025-04-03 13:25:00,932.46,933.61,931.83,932.07,15830.0,932.46,933.61,931.83,932.07,15830.0
2025-04-03 13:30:00,931.57,932.01,930.28,931.44,9395.0,931.57,932.01,930.28,931.44,9395.0
2025-04-03 13:35:00,932.01,932.64,930.87,931.27,14961.0,932.01,932.64,930.87,931.27,14961.0
2025-04-03 13:40:00,931.41,931.83,929.8,931.65,15428.0,931.41,931.83,929.8,931.65,15428.0
2025-04-03 13:45:00,931.52,932.13,928.9,929.35,20897.0,931.52,932.13,928.9,929.35,20897.0
2025-04-03 13:50:00,929.35,929.35,925.33,926.7,32775.0,929.35,929.35,925.33,926.7,32775.0
2025-04-03 13:55:00,926.31,927.05,923.52,923.81,16206.0,926.31,927.05,923.52,923.81,16206.0
2025-04-03 14:00:00,923.91,925.41,923.54,923.96,24894.0,923.91,925.41,923.54,923.96,24894.0
2025-04-03 14:05:00,923.26,924.1,922.37,923.77,13809.0,923.26,924.1,922.37,923.77,13809.0
2025-04-03 14:10:00,924.09,924.72,922.39,922.4,13292.0,924.09,924.72,922.39,922.4,13292.0
2025-04-03 14:15:00,922.73,923.42,921.64,923.24,24344.0,922.73,923.42,921.64,923.24,24344.0
2025-04-03 14:20:00,922.9,922.91,921.57,921.88,17265.0,922.9,922.91,921.57,921.88,17265.0
2025-04-03 14:25:00,922.29,922.69,920.53,920.81,21714.0,922.29,922.69,920.53,920.81,21714.0
2025-04-03 14:30:00,920.78,924.19,920.43,923.41,16399.0,920.78,924.19,920.43,923.41,16399.0
2025-04-03 14:35:00,923.41,928.0,923.13,926.76,29639.0,923.41,928.0,923.13,926.76,29639.0
2025-04-03 14:40:00,926.74,930.6,926.11,930.0,31020.0,926.74,930.6,926.11,930.0,31020.0
2025-04-03 14:45:00,929.99,931.31,928.16,930.6,22714.0,929.99,931.31,928.16,930.6,22714.0
2025-04-03 14:50:00,929.98,931.23,928.2,928.2,19576.0,929.98,931.23,928.2,928.2,19576.0
2025-04-03 14:55:00,928.91,929.42,927.15,928.3,32610.0,928.91,929.42,927.15,928.3,32610.0
2025-04-03 15:00:00,928.3,929.87,927.65,928.59,12649.0,928.3,929.87,927.65,928.59,12649.0
2025-04-03 15:05:00,928.75,930.41,928.18,928.18,19543.0,928.75,930.41,928.18,928.18,19543.0
2025-04-03 15:10:00,928.17,928.47,926.32,926.32,19938.0,928.17,928.47,926.32,926.32,19938.0
2025-04-03 15:15:00,926.56,926.56,921.75,922.51,14606.0,926.56,926.56,921.75,922.51,14606.0
2025-04-03 15:20:00,922.4,923.74,920.3,921.14,20937.0,922.4,923.74,920.3,921.14,20937.0
2025-04-03 15:25:00,921.08,922.61,919.52,920.54,22309.0,921.08,922.61,919.52,920.54,22309.0
2025-04-03 15:30:00,920.35,920.49,918.54,918.6,21933.0,920.35,920.49,918.54,918.6,21933.0
2025-04-03 15:35:00,918.41,918.88,916.39,918.14,22454.0,918.41,918.88,916.39,918.14,22454.0
2025-04-03 15:40:00,918.0,922.0,917.78,921.45,37789.0,918.0,922.0,917.78,921.45,37789.0
2025-04-03 15:45:00,921.63,921.91,919.65,919.74,51658.0,921.63,921.91,919.65,919.74,51658.0
2025-04-03 15:50:00,919.22,920.4,916.81,918.95,50280.0,919.22,920.4,916.81,918.95,50280.0
2025-04-03 15:55:00,919.01,919.05,916.38,916.79,103046.0,919.01,919.05,916.38,916.79,103046.0
2025-04-04 09:30:00,896.96,906.63,893.6,898.35,158328.0,896.96,906.63,893.6,898.35,158328.0
2025-04-04 09:35:00,897.55,898.89,888.17,891.77,61017.0,897.55,898.89,888.17,891.77,61017.0
2025-04-04 09:40:00,891.75,892.5,886.31,889.76,59476.0,891.75,892.5,886.31,889.76,59476.0
2025-04-04 09:45:00,888.88,900.19,888.0,895.0,50527.0,888.88,900.19,888.0,895.0,50527.0
2025-04-04 09:50:00,894.01,896.0,887.47,887.69,39548.0,894.01,896.0,887.47,887.69,39548.0
2025-04-04 09:55:00,888.26,895.59,885.7,892.74,43742.0,888.26,895.59,885.7,892.74,43742.0
2025-04-04 10:00:00,891.64,894.47,887.12,888.9,33712.0,891.64,894.47,887.12,888.9,33712.0
2025-04-04 10:05:00,888.86,890.0,881.32,881.61,49038.0,888.86,890.0,881.32,881.61,49038.0
2025-04-04 10:10:00,881.55,882.66,876.08,877.22,61110.0,881.55,882.66,876.08,877.22,61110.0
2025-04-04 10:15:00,877.97,880.0,874.55,878.93,51399.0,877.97,880.0,874.55,878.93,51399.0
2025-04-04 10:20:00,879.5,881.6,875.07,875.74,33805.0,879.5,881.6,875.07,875.74,33805.0
2025-04-04 10:25:00,876.02,878.62,871.56,871.56,45318.0,876.02,878.62,871.56,871.56,45318.0
2025-04-04 10:30:00,872.51,875.63,871.51,872.02,45222.0,872.51,875.63,871.51,872.02,45222.0
2025-04-04 10:35:00,872.6,875.2,870.85,874.87,86971.0,872.6,875.2,870.85,874.87,86971.0
2025-04-04 10:40:00,874.66,876.72,871.3,873.0,39415.0,874.66,876.72,871.3,873.0,39415.0
2025-04-04 10:45:00,872.65,873.37,864.92,864.92,46485.0,872.65,873.37,864.92,864.92,46485.0
2025-04-04 10:50:00,864.41,871.98,861.0,869.8,78714.0,864.41,871.98,861.0,869.8,78714.0
2025-04-04 10:55:00,869.36,873.46,867.18,871.36,48739.0,869.36,873.46,867.18,871.36,48739.0
2025-04-04 11:00:00,871.0,879.34,868.5,877.0,87392.0,871.0,879.34,868.5,877.0,87392.0
2025-04-04 11:05:00,877.94,877.94,872.47,875.07,56510.0,877.94,877.94,872.47,875.07,56510.0
2025-04-04 11:10:00,875.2,881.45,874.4,877.95,51242.0,875.2,881.45,874.4,877.95,51242.0
2025-04-04 11:15:00,878.04,880.61,874.08,875.0,44251.0,878.04,880.61,874.08,875.0,44251.0
2025-04-04 11:20:00,874.65,878.06,873.59,875.59,34126.0,874.65,878.06,873.59,875.59,34126.0
2025-04-04 11:25:00,874.76,874.76,869.24,870.96,52324.0,874.76,874.76,869.24,870.96,52324.0
2025-04-04 11:30:00,871.01,873.0,867.0,868.23,35890.0,871.01,873.0,867.0,868.23,35890.0
2025-04-04 11:35:00,868.41,868.78,862.73,864.31,27723.0,868.41,868.78,862.73,864.31,27723.0
2025-04-04 11:40:00,864.4,869.61,863.53,868.2,29339.0,864.4,869.61,863.53,868.2,29339.0
2025-04-04 11:45:00,868.71,873.99,866.47,872.68,40273.0,868.71,873.99,866.47,872.68,40273.0
2025-04-04 11:50:00,872.02,873.38,869.98,871.61,18456.0,872.02,873.38,869.98,871.61,18456.0
2025-04-04 11:55:00,871.97,873.62,867.41,867.42,21946.0,871.97,873.62,867.41,867.42,21946.0
2025-04-04 12:00:00,868.45,871.49,868.18,870.56,14742.0,868.45,871.49,868.18,870.56,14742.0
2025-04-04 12:05:00,869.55,873.34,869.16,869.92,15240.0,869.55,873.34,869.16,869.92,15240.0
2025-04-04 12:10:00,869.5,871.49,868.0,870.91,15603.0,869.5,871.49,868.0,870.91,15603.0
2025-04-04 12:15:00,871.69,872.2,863.36,864.0,19287.0,871.69,872.2,863.36,864.0,19287.0
2025-04-04 12:20:00,864.01,865.49,861.5,862.69,43302.0,864.01,865.49,861.5,862.69,43302.0
2025-04-04 12:25:00,863.59,863.84,860.13,862.7,15299.0,863.59,863.84,860.13,862.7,15299.0
2025-04-04 12:30:00,862.09,863.84,858.82,859.0,41648.0,862.09,863.84,858.82,859.0,41648.0
2025-04-04 12:35:00,859.0,865.25,858.44,863.64,26494.0,859.0,865.25,858.44,863.64,26494.0
2025-04-04 12:40:00,864.2,866.85,861.42,862.0,13258.0,864.2,866.85,861.42,862.0,13258.0
2025-04-04 12:45:00,861.19,863.32,860.3,862.33,25460.0,861.19,863.32,860.3,862.33,25460.0
2025-04-04 12:50:00,861.91,865.41,860.92,863.24,13183.0,861.91,865.41,860.92,863.24,13183.0
2025-04-04 12:55:00,862.9,865.5,862.54,863.11,10256.0,862.9,865.5,862.54,863.11,10256.0
2025-04-04 13:00:00,862.99,864.18,861.0,861.25,17156.0,862.99,864.18,861.0,861.25,17156.0
2025-04-04 13:05:00,861.09,862.64,859.6,861.38,30659.0,861.09,862.64,859.6,861.38,30659.0
2025-04-04 13:10:00,861.25,861.85,857.68,858.6,14903.0,861.25,861.85,857.68,858.6,14903.0
2025-04-04 13:15:00,858.15,859.08,856.15,858.51,22473.0,858.15,859.08,856.15,858.51,22473.0
2025-04-04 13:20:00,858.52,862.0,858.24,861.78,15795.0,858.52,862.0,858.24,861.78,15795.0
2025-04-04 13:25:00,861.95,864.32,861.61,862.14,14176.0,861.95,864.32,861.61,862.14,14176.0
2025-04-04 13:30:00,861.45,864.9,860.0,863.38,19039.0,861.45,864.9,860.0,863.38,19039.0
2025-04-04 13:35:00,862.94,869.11,862.94,868.74,21604.0,862.94,869.11,862.94,868.74,21604.0
2025-04-04 13:40:00,868.61,870.48,867.04,867.06,26843.0,868.61,870.48,867.04,867.06,26843.0
2025-04-04 13:45:00,867.5,871.46,866.16,871.44,18570.0,867.5,871.46,866.16,871.44,18570.0
2025-04-04 13:50:00,870.82,871.88,868.57,870.73,16383.0,870.82,871.88,868.57,870.73,16383.0
2025-04-04 13:55:00,870.73,872.47,868.8,872.08,20175.0,870.73,872.47,868.8,872.08,20175.0
2025-04-04 14:00:00,873.0,876.0,872.02,872.81,22122.0,873.0,876.0,872.02,872.81,22122.0
2025-04-04 14:05:00,872.65,873.36,867.0,868.9,16204.0,872.65,873.36,867.0,868.9,16204.0
2025-04-04 14:10:00,868.77,869.59,864.85,865.54,20336.0,868.77,869.59,864.85,865.54,20336.0
2025-04-04 14:15:00,865.11,865.46,862.28,862.93,37598.0,865.11,865.46,862.28,862.93,37598.0
2025-04-04 14:20:00,863.25,865.69,862.58,862.72,12053.0,863.25,865.69,862.58,862.72,12053.0
2025-04-04 14:25:00,862.7,863.42,860.61,861.78,17975.0,862.7,863.42,860.61,861.78,17975.0
2025-04-04 14:30:00,862.0,862.97,860.14,861.51,20126.0,862.0,862.97,860.14,861.51,20126.0
2025-04-04 14:35:00,862.4,862.44,857.02,857.83,16899.0,862.4,862.44,857.02,857.83,16899.0
2025-04-04 14:40:00,858.32,858.78,854.52,855.13,28631.0,858.32,858.78,854.52,855.13,28631.0
2025-04-04 14:45:00,855.13,859.93,854.0,859.08,23985.0,855.13,859.93,854.0,859.08,23985.0
2025-04-04 14:50:00,859.08,859.26,856.51,857.99,22148.0,859.08,859.26,856.51,857.99,22148.0
2025-04-04 14:55:00,857.61,858.77,854.84,855.91,19093.0,857.61,858.77,854.84,855.91,19093.0
2025-04-04 15:00:00,856.42,858.37,853.87,855.7,25787.0,856.42,858.37,853.87,855.7,25787.0
2025-04-04 15:05:00,855.86,856.84,854.0,856.27,23567.0,855.86,856.84,854.0,856.27,23567.0
2025-04-04 15:10:00,856.3,863.13,855.65,862.29,31886.0,856.3,863.13,855.65,862.29,31886.0
2025-04-04 15:15:00,862.31,862.31,855.48,857.24,46581.0,862.31,862.31,855.48,857.24,46581.0
2025-04-04 15:20:00,857.01,864.65,857.01,863.8,43464.0,857.01,864.65,857.01,863.8,43464.0
2025-04-04 15:25:00,864.0,865.33,861.31,863.41,33056.0,864.0,865.33,861.31,863.41,33056.0
2025-04-04 15:30:00,862.95,868.86,862.14,868.4,50022.0,862.95,868.86,862.14,868.4,50022.0
2025-04-04 15:35:00,868.26,870.83,865.38,868.18,30823.0,868.26,870.83,865.38,868.18,30823.0
2025-04-04 15:40:00,868.19,868.8,864.75,868.17,33800.0,868.19,868.8,864.75,868.17,33800.0
2025-04-04 15:45:00,868.16,869.31,862.0,864.38,56463.0,868.16,869.31,862.0,864.38,56463.0
2025-04-04 15:50:00,863.93,863.93,857.18,858.63,93649.0,863.93,863.93,857.18,858.63,93649.0
2025-04-04 15:55:00,858.07,858.07,854.77,855.55,193375.0,858.07,858.07,854.77,855.55,193375.0
2025-04-07 09:30:00,829.23,835.67,821.1,832.0,258127.0,829.23,835.67,821.1,832.0,258127.0
2025-04-07 09:35:00,832.51,834.21,826.32,831.56,62036.0,832.51,834.21,826.32,831.56,62036.0
2025-04-07 09:40:00,831.99,832.46,821.2,823.44,53524.0,831.99,832.46,821.2,823.44,53524.0
2025-04-07 09:45:00,824.38,838.5,822.12,836.77,57328.0,824.38,838.5,822.12,836.77,57328.0
2025-04-07 09:50:00,836.0,852.49,836.0,852.18,76254.0,836.0,852.49,836.0,852.18,76254.0
2025-04-07 09:55:00,852.55,860.85,849.53,858.8,64642.0,852.55,860.85,849.53,858.8,64642.0
2025-04-07 10:00:00,858.26,863.37,855.0,860.15,51260.0,858.26,863.37,855.0,860.15,51260.0
2025-04-07 10:05:00,860.8,863.0,854.38,856.49,50596.0,860.8,863.0,854.38,856.49,50596.0
2025-04-07 10:10:00,856.51,894.65,855.59,887.5,138463.0,856.51,894.65,855.59,887.5,138463.0
2025-04-07 10:15:00,888.39,906.74,882.69,882.7,165989.0,888.39,906.74,882.69,882.7,165989.0
2025-04-07 10:20:00,882.91,882.91,858.33,860.21,91335.0,882.91,882.91,858.33,860.21,91335.0
2025-04-07 10:25:00,860.01,870.0,851.9,856.37,63950.0,860.01,870.0,851.9,856.37,63950.0
2025-04-07 10:30:00,856.37,873.0,852.0,859.87,58819.0,856.37,873.0,852.0,859.87,58819.0
2025-04-07 10:35:00,858.32,860.77,844.0,847.91,55016.0,858.32,860.77,844.0,847.91,55016.0
2025-04-07 10:40:00,847.45,862.55,846.56,861.91,34756.0,847.45,862.55,846.56,861.91,34756.0
2025-04-07 10:45:00,863.22,865.96,856.45,863.92,48848.0,863.22,865.96,856.45,863.92,48848.0
2025-04-07 10:50:00,863.37,880.98,863.36,880.95,51290.0,863.37,880.98,863.36,880.95,51290.0
2025-04-07 10:55:00,878.59,878.59,870.26,872.79,28322.0,878.59,878.59,870.26,872.79,28322.0
2025-04-07 11:00:00,872.66,879.8,868.23,874.4,40115.0,872.66,879.8,868.23,874.4,40115.0
2025-04-07 11:05:00,872.0,874.01,866.26,866.26,38790.0,872.0,874.01,866.26,866.26,38790.0
2025-04-07 11:10:00,866.26,873.13,856.29,861.18,47333.0,866.26,873.13,856.29,861.18,47333.0
2025-04-07 11:15:00,857.65,864.0,851.7,861.83,44519.0,857.65,864.0,851.7,861.83,44519.0
2025-04-07 11:20:00,861.83,866.84,850.88,853.94,23771.0,861.83,866.84,850.88,853.94,23771.0
2025-04-07 11:25:00,853.94,858.84,852.73,853.8,18077.0,853.94,858.84,852.73,853.8,18077.0
2025-04-07 11:30:00,855.82,861.64,855.02,859.62,18440.0,855.82,861.64,855.02,859.62,18440.0
2025-04-07 11:35:00,859.73,867.13,859.72,862.11,28303.0,859.73,867.13,859.72,862.11,28303.0
2025-04-07 11:40:00,862.71,871.94,862.71,871.46,23940.0,862.71,871.94,862.71,871.46,23940.0
2025-04-07 11:45:00,871.46,871.93,864.0,869.07,14805.0,871.46,871.93,864.0,869.07,14805.0
2025-04-07 11:50:00,868.18,871.24,862.76,864.25,22414.0,868.18,871.24,862.76,864.25,22414.0
2025-04-07 11:55:00,864.87,868.61,864.18,864.93,8769.0,864.87,868.61,864.18,864.93,8769.0
2025-04-07 12:00:00,864.1,865.54,860.14,862.18,15369.0,864.1,865.54,860.14,862.18,15369.0
2025-04-07 12:05:00,862.17,862.9,858.0,859.84,11125.0,862.17,862.9,858.0,859.84,11125.0
2025-04-07 12:10:00,858.71,865.0,857.56,862.19,17024.0,858.71,865.0,857.56,862.19,17024.0
2025-04-07 12:15:00,862.1,863.95,857.46,862.8,14352.0,862.1,863.95,857.46,862.8,14352.0
2025-04-07 12:20:00,862.25,868.3,859.03,865.89,16311.0,862.25,868.3,859.03,865.89,16311.0
2025-04-07 12:25:00,866.62,870.61,864.31,868.0,12671.0,866.62,870.61,864.31,868.0,12671.0
2025-04-07 12:30:00,866.81,874.0,866.81,871.67,11861.0,866.81,874.0,866.81,871.67,11861.0
2025-04-07 12:35:00,871.58,871.58,867.31,868.99,11315.0,871.58,871.58,867.31,868.99,11315.0
2025-04-07 12:40:00,868.45,870.58,862.51,864.0,6901.0,868.45,870.58,862.51,864.0,6901.0
2025-04-07 12:45:00,864.16,864.42,860.88,862.4,9517.0,864.16,864.42,860.88,862.4,9517.0
2025-04-07 12:50:00,863.0,867.5,861.75,865.12,10944.0,863.0,867.5,861.75,865.12,10944.0
2025-04-07 12:55:00,864.72,864.72,860.0,862.53,21400.0,864.72,864.72,860.0,862.53,21400.0
2025-04-07 13:00:00,862.83,877.0,862.83,863.17,30532.0,862.83,877.0,862.83,863.17,30532.0
2025-04-07 13:05:00,863.94,866.33,860.72,865.12,17741.0,863.94,866.33,860.72,865.12,17741.0
2025-04-07 13:10:00,865.24,872.82,863.18,872.82,14877.0,865.24,872.82,863.18,872.82,14877.0
2025-04-07 13:15:00,871.26,877.0,870.88,875.0,14942.0,871.26,877.0,870.88,875.0,14942.0
2025-04-07 13:20:00,873.2,877.57,873.19,874.7,16275.0,873.2,877.57,873.19,874.7,16275.0
2025-04-07 13:25:00,873.92,878.77,872.0,878.0,19162.0,873.92,878.77,872.0,878.0,19162.0
2025-04-07 13:30:00,878.0,878.26,871.33,877.36,25771.0,878.0,878.26,871.33,877.36,25771.0
2025-04-07 13:35:00,877.78,881.09,875.16,879.6,23799.0,877.78,881.09,875.16,879.6,23799.0
2025-04-07 13:40:00,881.13,885.1,877.26,883.23,54381.0,881.13,885.1,877.26,883.23,54381.0
2025-04-07 13:45:00,883.65,888.16,878.45,880.73,45890.0,883.65,888.16,878.45,880.73,45890.0
2025-04-07 13:50:00,881.11,885.88,879.66,885.88,26811.0,881.11,885.88,879.66,885.88,26811.0
2025-04-07 13:55:00,884.02,885.94,881.0,885.27,43522.0,884.02,885.94,881.0,885.27,43522.0
2025-04-07 14:00:00,884.75,886.95,880.23,882.12,29519.0,884.75,886.95,880.23,882.12,29519.0
2025-04-07 14:05:00,881.99,883.29,875.37,880.48,44853.0,881.99,883.29,875.37,880.48,44853.0
2025-04-07 14:10:00,880.75,883.22,875.0,877.69,17064.0,880.75,883.22,875.0,877.69,17064.0
2025-04-07 14:15:00,877.49,885.86,877.3,884.19,22601.0,877.49,885.86,877.3,884.19,22601.0
2025-04-07 14:20:00,883.68,885.67,880.5,884.85,28003.0,883.68,885.67,880.5,884.85,28003.0
2025-04-07 14:25:00,883.11,883.38,874.0,875.0,19402.0,883.11,883.38,874.0,875.0,19402.0
2025-04-07 14:30:00,874.5,879.27,874.5,878.38,12236.0,874.5,879.27,874.5,878.38,12236.0
2025-04-07 14:35:00,877.98,882.43,877.98,880.55,16077.0,877.98,882.43,877.98,880.55,16077.0
2025-04-07 14:40:00,880.49,882.43,878.06,878.45,17475.0,880.49,882.43,878.06,878.45,17475.0
2025-04-07 14:45:00,877.3,881.48,875.98,877.84,19553.0,877.3,881.48,875.98,877.84,19553.0
2025-04-07 14:50:00,876.48,877.55,872.64,872.88,18643.0,876.48,877.55,872.64,872.88,18643.0
2025-04-07 14:55:00,872.48,873.76,869.18,871.07,19232.0,872.48,873.76,869.18,871.07,19232.0
2025-04-07 15:00:00,870.25,877.02,870.17,871.56,22489.0,870.25,877.02,870.17,871.56,22489.0
2025-04-07 15:05:00,872.24,873.06,863.82,864.76,21745.0,872.24,873.06,863.82,864.76,21745.0
2025-04-07 15:10:00,863.71,865.83,862.25,863.97,30020.0,863.71,865.83,862.25,863.97,30020.0
2025-04-07 15:15:00,863.79,869.51,860.52,867.25,21701.0,863.79,869.51,860.52,867.25,21701.0
2025-04-07 15:20:00,867.25,869.14,865.0,866.06,39791.0,867.25,869.14,865.0,866.06,39791.0
2025-04-07 15:25:00,866.03,867.53,863.67,865.29,18569.0,866.03,867.53,863.67,865.29,18569.0
2025-04-07 15:30:00,865.15,876.22,865.14,872.99,37092.0,865.15,876.22,865.14,872.99,37092.0
2025-04-07 15:35:00,874.0,875.3,870.36,871.67,25742.0,874.0,875.3,870.36,871.67,25742.0
2025-04-07 15:40:00,871.66,871.79,864.06,864.75,23537.0,871.66,871.79,864.06,864.75,23537.0
2025-04-07 15:45:00,864.68,868.82,864.25,866.02,28653.0,864.68,868.82,864.25,866.02,28653.0
2025-04-07 15:50:00,865.05,867.85,860.99,866.44,49228.0,865.05,867.85,860.99,866.44,49228.0
2025-04-07 15:55:00,867.05,869.11,865.48,868.3,125724.0,867.05,869.11,865.48,868.3,125724.0
2025-04-08 09:30:00,912.11,913.9,893.67,904.74,209922.0,912.11,913.9,893.67,904.74,209922.0
2025-04-08 09:35:00,904.62,909.83,903.77,904.87,77762.0,904.62,909.83,903.77,904.87,77762.0
2025-04-08 09:40:00,905.22,912.84,901.42,909.98,65028.0,905.22,912.84,901.42,909.98,65028.0
2025-04-08 09:45:00,909.26,914.0,908.15,908.95,50778.0,909.26,914.0,908.15,908.95,50778.0
2025-04-08 09:50:00,909.36,918.62,908.0,918.08,87572.0,909.36,918.62,908.0,918.08,87572.0
2025-04-08 09:55:00,917.27,921.8,916.85,918.58,63634.0,917.27,921.8,916.85,918.58,63634.0
2025-04-08 10:00:00,918.58,921.76,914.82,920.67,52047.0,918.58,921.76,914.82,920.67,52047.0
2025-04-08 10:05:00,921.38,922.42,915.99,916.76,46427.0,921.38,922.42,915.99,916.76,46427.0
2025-04-08 10:10:00,916.75,917.0,910.04,912.23,43681.0,916.75,917.0,910.04,912.23,43681.0
2025-04-08 10:15:00,912.33,914.0,908.0,910.63,32201.0,912.33,914.0,908.0,910.63,32201.0
2025-04-08 10:20:00,911.38,913.74,909.0,910.13,28687.0,911.38,913.74,909.0,910.13,28687.0
2025-04-08 10:25:00,909.65,913.0,907.05,907.05,31688.0,909.65,913.0,907.05,907.05,31688.0
2025-04-08 10:30:00,907.5,908.54,905.0,908.43,22725.0,907.5,908.54,905.0,908.43,22725.0
2025-04-08 10:35:00,907.72,908.99,904.0,907.41,17913.0,907.72,908.99,904.0,907.41,17913.0
2025-04-08 10:40:00,907.68,907.68,902.66,903.55,28543.0,907.68,907.68,902.66,903.55,28543.0
2025-04-08 10:45:00,904.02,906.49,901.18,902.1,42475.0,904.02,906.49,901.18,902.1,42475.0
2025-04-08 10:50:00,902.13,908.13,900.59,905.3,31661.0,902.13,908.13,900.59,905.3,31661.0
2025-04-08 10:55:00,905.14,905.4,902.29,902.42,26122.0,905.14,905.4,902.29,902.42,26122.0
2025-04-08 11:00:00,902.39,908.0,901.6,905.99,30472.0,902.39,908.0,901.6,905.99,30472.0
2025-04-08 11:05:00,905.1,906.4,900.17,902.59,24686.0,905.1,906.4,900.17,902.59,24686.0
2025-04-08 11:10:00,902.5,902.58,894.22,899.38,58691.0,902.5,902.58,894.22,899.38,58691.0
2025-04-08 11:15:00,898.43,900.65,895.66,897.6,15937.0,898.43,900.65,895.66,897.6,15937.0
2025-04-08 11:20:00,899.32,902.29,894.22,895.64,17838.0,899.32,902.29,894.22,895.64,17838.0
2025-04-08 11:25:00,894.32,898.29,894.22,895.0,12287.0,894.32,898.29,894.22,895.0,12287.0
2025-04-08 11:30:00,894.51,898.7,894.51,896.3,13389.0,894.51,898.7,894.51,896.3,13389.0
2025-04-08 11:35:00,896.3,901.73,895.6,900.69,23462.0,896.3,901.73,895.6,900.69,23462.0
2025-04-08 11:40:00,900.54,902.5,899.67,901.7,32022.0,900.54,902.5,899.67,901.7,32022.0
2025-04-08 11:45:00,902.0,904.0,896.31,897.35,19716.0,902.0,904.0,896.31,897.35,19716.0
2025-04-08 11:50:00,897.35,898.99,896.0,898.0,19485.0,897.35,898.99,896.0,898.0,19485.0
2025-04-08 11:55:00,898.34,901.2,897.52,899.87,14683.0,898.34,901.2,897.52,899.87,14683.0
2025-04-08 12:00:00,898.46,900.5,897.89,899.92,9989.0,898.46,900.5,897.89,899.92,9989.0
2025-04-08 12:05:00,899.79,901.79,898.0,899.09,16864.0,899.79,901.79,898.0,899.09,16864.0
2025-04-08 12:10:00,900.0,901.0,897.95,898.89,7193.0,900.0,901.0,897.95,898.89,7193.0
2025-04-08 12:15:00,897.66,897.7,891.1,891.83,21726.0,897.66,897.7,891.1,891.83,21726.0
2025-04-08 12:20:00,891.93,892.15,887.51,888.01,28442.0,891.93,892.15,887.51,888.01,28442.0
2025-04-08 12:25:00,888.74,891.59,887.34,891.3,9881.0,888.74,891.59,887.34,891.3,9881.0
2025-04-08 12:30:00,891.35,892.46,886.44,889.06,24458.0,891.35,892.46,886.44,889.06,24458.0
2025-04-08 12:35:00,889.71,889.71,882.5,883.53,16407.0,889.71,889.71,882.5,883.53,16407.0
2025-04-08 12:40:00,883.61,885.49,881.15,883.56,15438.0,883.61,885.49,881.15,883.56,15438.0
2025-04-08 12:45:00,883.71,890.95,883.13,889.62,39397.0,883.71,890.95,883.13,889.62,39397.0
2025-04-08 12:50:00,890.94,890.94,887.64,889.29,34741.0,890.94,890.94,887.64,889.29,34741.0
2025-04-08 12:55:00,889.0,892.99,886.9,887.62,32689.0,889.0,892.99,886.9,887.62,32689.0
2025-04-08 13:00:00,887.62,890.61,885.0,889.98,45224.0,887.62,890.61,885.0,889.98,45224.0
2025-04-08 13:05:00,889.93,892.99,885.0,885.04,16912.0,889.93,892.99,885.0,885.04,16912.0
2025-04-08 13:10:00,885.0,886.67,882.39,884.65,16854.0,885.0,886.67,882.39,884.65,16854.0
2025-04-08 13:15:00,885.28,890.81,885.28,888.8,20594.0,885.28,890.81,885.28,888.8,20594.0
2025-04-08 13:20:00,888.32,890.14,885.0,887.21,15729.0,888.32,890.14,885.0,887.21,15729.0
2025-04-08 13:25:00,886.0,888.66,882.88,884.11,10466.0,886.0,888.66,882.88,884.11,10466.0
2025-04-08 13:30:00,883.37,885.93,882.72,883.02,12446.0,883.37,885.93,882.72,883.02,12446.0
2025-04-08 13:35:00,883.61,889.59,883.16,887.03,25310.0,883.61,889.59,883.16,887.03,25310.0
2025-04-08 13:40:00,889.0,896.45,888.37,891.0,28757.0,889.0,896.45,888.37,891.0,28757.0
2025-04-08 13:45:00,891.92,892.38,886.87,887.97,7924.0,891.92,892.38,886.87,887.97,7924.0
2025-04-08 13:50:00,887.87,891.0,884.94,890.0,16156.0,887.87,891.0,884.94,890.0,16156.0
2025-04-08 13:55:00,890.0,892.63,889.26,891.45,12589.0,890.0,892.63,889.26,891.45,12589.0
2025-04-08 14:00:00,891.0,891.3,889.21,889.48,11307.0,891.0,891.3,889.21,889.48,11307.0
2025-04-08 14:05:00,889.26,889.91,885.6,887.34,9662.0,889.26,889.91,885.6,887.34,9662.0
2025-04-08 14:10:00,887.34,888.0,883.91,884.88,9504.0,887.34,888.0,883.91,884.88,9504.0
2025-04-08 14:15:00,885.0,890.0,884.28,889.98,7778.0,885.0,890.0,884.28,889.98,7778.0
2025-04-08 14:20:00,888.96,890.41,886.08,888.1,7006.0,888.96,890.41,886.08,888.1,7006.0
2025-04-08 14:25:00,888.8,888.8,881.69,881.91,12920.0,888.8,888.8,881.69,881.91,12920.0
2025-04-08 14:30:00,882.6,893.04,882.6,884.76,17632.0,882.6,893.04,882.6,884.76,17632.0
2025-04-08 14:35:00,885.34,885.79,879.1,880.77,17754.0,885.34,885.79,879.1,880.77,17754.0
2025-04-08 14:40:00,880.24,881.03,877.78,877.78,13865.0,880.24,881.03,877.78,877.78,13865.0
2025-04-08 14:45:00,878.0,882.94,878.0,882.03,16653.0,878.0,882.94,878.0,882.03,16653.0
2025-04-08 14:50:00,882.42,883.72,880.0,883.18,10618.0,882.42,883.72,880.0,883.18,10618.0
2025-04-08 14:55:00,883.52,883.7,881.0,882.55,13056.0,883.52,883.7,881.0,882.55,13056.0
2025-04-08 15:00:00,882.2,883.0,875.44,876.53,16058.0,882.2,883.0,875.44,876.53,16058.0
2025-04-08 15:05:00,877.44,877.76,872.35,873.16,19650.0,877.44,877.76,872.35,873.16,19650.0
2025-04-08 15:10:00,872.71,874.61,868.17,868.17,26442.0,872.71,874.61,868.17,868.17,26442.0
2025-04-08 15:15:00,868.98,869.79,864.02,866.38,33172.0,868.98,869.79,864.02,866.38,33172.0
2025-04-08 15:20:00,867.34,872.0,866.44,870.78,24345.0,867.34,872.0,866.44,870.78,24345.0
2025-04-08 15:25:00,870.3,874.0,870.3,871.49,20534.0,870.3,874.0,870.3,871.49,20534.0
2025-04-08 15:30:00,870.57,870.87,866.12,867.89,54829.0,870.57,870.87,866.12,867.89,54829.0
2025-04-08 15:35:00,867.85,867.9,860.35,861.57,48321.0,867.85,867.9,860.35,861.57,48321.0
2025-04-08 15:40:00,861.37,868.26,860.68,860.72,37867.0,861.37,868.26,860.68,860.72,37867.0
2025-04-08 15:45:00,860.53,863.54,858.75,859.11,29446.0,860.53,863.54,858.75,859.11,29446.0
2025-04-08 15:50:00,860.52,869.75,857.7,868.75,82435.0,860.52,869.75,857.7,868.75,82435.0
2025-04-08 15:55:00,868.38,871.0,863.36,870.75,157669.0,868.38,871.0,863.36,870.75,157669.0
2025-04-09 09:30:00,855.93,869.85,854.4,868.98,118743.0,855.93,869.85,854.4,868.98,118743.0
2025-04-09 09:35:00,867.92,869.68,858.2,866.73,59236.0,867.92,869.68,858.2,866.73,59236.0
2025-04-09 09:40:00,867.0,876.15,864.46,867.21,65278.0,867.0,876.15,864.46,867.21,65278.0
2025-04-09 09:45:00,868.0,871.0,864.84,867.55,38311.0,868.0,871.0,864.84,867.55,38311.0
2025-04-09 09:50:00,867.77,876.31,867.77,874.24,56705.0,867.77,876.31,867.77,874.24,56705.0
2025-04-09 09:55:00,873.0,877.0,870.62,873.2,37029.0,873.0,877.0,870.62,873.2,37029.0
2025-04-09 10:00:00,872.05,881.58,872.0,876.83,53023.0,872.05,881.58,872.0,876.83,53023.0
2025-04-09 10:05:00,877.0,877.0,868.21,871.12,42705.0,877.0,877.0,868.21,871.12,42705.0
2025-04-09 10:10:00,870.98,874.52,866.47,868.16,24641.0,870.98,874.52,866.47,868.16,24641.0
2025-04-09 10:15:00,868.13,874.62,868.13,873.53,38368.0,868.13,874.62,868.13,873.53,38368.0
2025-04-09 10:20:00,873.7,877.99,870.62,875.78,30466.0,873.7,877.99,870.62,875.78,30466.0
2025-04-09 10:25:00,876.15,877.0,871.49,876.06,27306.0,876.15,877.0,871.49,876.06,27306.0
2025-04-09 10:30:00,876.18,881.05,874.77,878.89,28351.0,876.18,881.05,874.77,878.89,28351.0
2025-04-09 10:35:00,879.2,879.2,873.7,875.71,20192.0,879.2,879.2,873.7,875.71,20192.0
2025-04-09 10:40:00,875.02,875.84,872.48,874.31,23012.0,875.02,875.84,872.48,874.31,23012.0
2025-04-09 10:45:00,874.34,877.46,870.44,871.5,32163.0,874.34,877.46,870.44,871.5,32163.0
2025-04-09 10:50:00,871.52,871.52,862.01,864.52,36534.0,871.52,871.52,862.01,864.52,36534.0
2025-04-09 10:55:00,864.25,865.22,860.0,860.48,22310.0,864.25,865.22,860.0,860.48,22310.0
2025-04-09 11:00:00,860.48,865.99,859.58,864.86,17412.0,860.48,865.99,859.58,864.86,17412.0
2025-04-09 11:05:00,864.72,870.17,864.72,869.1,28155.0,864.72,870.17,864.72,869.1,28155.0
2025-04-09 11:10:00,868.18,868.48,862.98,862.98,12050.0,868.18,868.48,862.98,862.98,12050.0
2025-04-09 11:15:00,864.36,869.51,864.31,869.0,15835.0,864.36,869.51,864.31,869.0,15835.0
2025-04-09 11:20:00,868.62,871.65,867.7,871.12,18828.0,868.62,871.65,867.7,871.12,18828.0
2025-04-09 11:25:00,871.1,871.1,867.44,867.56,8607.0,871.1,871.1,867.44,867.56,8607.0
2025-04-09 11:30:00,867.78,869.56,863.57,863.75,12066.0,867.78,869.56,863.57,863.75,12066.0
2025-04-09 11:35:00,864.62,865.5,861.96,861.96,7540.0,864.62,865.5,861.96,861.96,7540.0
2025-04-09 11:40:00,861.75,863.11,860.82,862.59,21210.0,861.75,863.11,860.82,862.59,21210.0
2025-04-09 11:45:00,862.48,867.1,861.44,863.59,23527.0,862.48,867.1,861.44,863.59,23527.0
2025-04-09 11:50:00,863.5,864.25,861.81,861.81,16488.0,863.5,864.25,861.81,861.81,16488.0
2025-04-09 11:55:00,861.81,861.81,857.84,858.86,18924.0,861.81,861.81,857.84,858.86,18924.0
2025-04-09 12:00:00,858.79,860.5,857.29,859.75,12155.0,858.79,860.5,857.29,859.75,12155.0
2025-04-09 12:05:00,859.02,864.72,858.08,863.85,17966.0,859.02,864.72,858.08,863.85,17966.0
2025-04-09 12:10:00,863.75,871.12,863.5,870.57,20225.0,863.75,871.12,863.5,870.57,20225.0
2025-04-09 12:15:00,870.01,871.2,868.24,869.2,16344.0,870.01,871.2,868.24,869.2,16344.0
2025-04-09 12:20:00,869.39,871.05,868.96,869.55,7393.0,869.39,871.05,868.96,869.55,7393.0
2025-04-09 12:25:00,869.51,872.15,869.15,869.72,21636.0,869.51,872.15,869.15,869.72,21636.0
2025-04-09 12:30:00,869.85,872.18,868.4,870.96,9720.0,869.85,872.18,868.4,870.96,9720.0
2025-04-09 12:35:00,872.14,872.32,869.5,870.37,4821.0,872.14,872.32,869.5,870.37,4821.0
2025-04-09 12:40:00,870.77,871.6,869.0,870.33,6130.0,870.77,871.6,869.0,870.33,6130.0
2025-04-09 12:45:00,869.37,871.93,869.0,870.65,7923.0,869.37,871.93,869.0,870.65,7923.0
2025-04-09 12:50:00,871.5,873.61,868.38,870.1,7264.0,871.5,873.61,868.38,870.1,7264.0
2025-04-09 12:55:00,871.28,874.01,870.2,870.41,10794.0,871.28,874.01,870.2,870.41,10794.0
2025-04-09 13:00:00,870.88,878.0,870.44,875.58,30955.0,870.88,878.0,870.44,875.58,30955.0
2025-04-09 13:05:00,875.64,876.12,872.75,873.38,23446.0,875.64,876.12,872.75,873.38,23446.0
2025-04-09 13:10:00,874.0,875.86,871.0,875.86,11561.0,874.0,875.86,871.0,875.86,11561.0
2025-04-09 13:15:00,875.86,895.96,866.9,894.03,58630.0,875.86,895.96,866.9,894.03,58630.0
2025-04-09 13:20:00,893.5,912.05,885.32,912.05,85087.0,893.5,912.05,885.32,912.05,85087.0
2025-04-09 13:25:00,910.5,932.0,909.26,911.43,136766.0,910.5,932.0,909.26,911.43,136766.0
2025-04-09 13:30:00,912.56,923.23,909.5,922.64,66089.0,912.56,923.23,909.5,922.64,66089.0
2025-04-09 13:35:00,922.7,932.9,914.21,914.21,90694.0,922.7,932.9,914.21,914.21,90694.0
2025-04-09 13:40:00,914.29,921.25,910.17,914.9,34551.0,914.29,921.25,910.17,914.9,34551.0
2025-04-09 13:45:00,915.25,928.0,913.53,921.58,50724.0,915.25,928.0,913.53,921.58,50724.0
2025-04-09 13:50:00,922.97,923.39,916.0,920.01,49750.0,922.97,923.39,916.0,920.01,49750.0
2025-04-09 13:55:00,920.1,928.06,915.89,926.51,31840.0,920.1,928.06,915.89,926.51,31840.0
2025-04-09 14:00:00,927.64,933.55,925.11,929.27,60871.0,927.64,933.55,925.11,929.27,60871.0
2025-04-09 14:05:00,929.27,930.87,920.95,928.07,55449.0,929.27,930.87,920.95,928.07,55449.0
2025-04-09 14:10:00,927.58,933.0,925.6,929.45,41309.0,927.58,933.0,925.6,929.45,41309.0
2025-04-09 14:15:00,929.21,933.5,925.4,929.26,34515.0,929.21,933.5,925.4,929.26,34515.0
2025-04-09 14:20:00,929.54,938.0,926.52,936.06,52332.0,929.54,938.0,926.52,936.06,52332.0
2025-04-09 14:25:00,936.5,943.82,935.08,940.6,44319.0,936.5,943.82,935.08,940.6,44319.0
2025-04-09 14:30:00,940.41,942.65,932.55,934.1,34829.0,940.41,942.65,932.55,934.1,34829.0
2025-04-09 14:35:00,934.92,939.23,932.11,937.99,37865.0,934.92,939.23,932.11,937.99,37865.0
2025-04-09 14:40:00,938.38,938.49,927.0,927.93,40151.0,938.38,938.49,927.0,927.93,40151.0
2025-04-09 14:45:00,927.83,930.86,923.38,928.85,59961.0,927.83,930.86,923.38,928.85,59961.0
2025-04-09 14:50:00,928.85,934.56,927.6,931.87,36477.0,928.85,934.56,927.6,931.87,36477.0
2025-04-09 14:55:00,930.73,933.6,927.59,928.09,36031.0,930.73,933.6,927.59,928.09,36031.0
2025-04-09 15:00:00,927.58,931.15,923.0,931.15,35914.0,927.58,931.15,923.0,931.15,35914.0
2025-04-09 15:05:00,930.92,932.95,927.22,932.0,18073.0,930.92,932.95,927.22,932.0,18073.0
2025-04-09 15:10:00,932.94,937.71,932.88,935.79,37193.0,932.94,937.71,932.88,935.79,37193.0
2025-04-09 15:15:00,936.39,938.18,932.13,938.18,38221.0,936.39,938.18,932.13,938.18,38221.0
2025-04-09 15:20:00,938.51,941.58,936.49,940.36,41858.0,938.51,941.58,936.49,940.36,41858.0
2025-04-09 15:25:00,940.05,944.98,939.33,941.2,78376.0,940.05,944.98,939.33,941.2,78376.0
2025-04-09 15:30:00,941.02,949.69,941.02,946.06,83319.0,941.02,949.69,941.02,946.06,83319.0
2025-04-09 15:35:00,946.86,948.57,940.02,942.06,106009.0,946.86,948.57,940.02,942.06,106009.0
2025-04-09 15:40:00,942.55,942.55,936.8,938.67,64385.0,942.55,942.55,936.8,938.67,64385.0
2025-04-09 15:45:00,938.8,942.5,936.12,941.52,49645.0,938.8,942.5,936.12,941.52,49645.0
2025-04-09 15:50:00,941.8,949.43,941.8,947.04,113956.0,941.8,949.43,941.8,947.04,113956.0
2025-04-09 15:55:00,947.04,951.43,943.3,944.58,216924.0,947.04,951.43,943.3,944.58,216924.0
2025-04-10 09:30:00,931.6,938.43,929.13,936.39,117318.0,931.6,938.43,929.13,936.39,117318.0
2025-04-10 09:35:00,936.5,941.24,932.47,937.37,48853.0,936.5,941.24,932.47,937.37,48853.0
2025-04-10 09:40:00,936.61,936.61,929.0,932.02,32924.0,936.61,936.61,929.0,932.02,32924.0
2025-04-10 09:45:00,932.0,934.45,928.41,933.61,49216.0,932.0,934.45,928.41,933.61,49216.0
2025-04-10 09:50:00,933.24,937.5,928.74,929.54,44897.0,933.24,937.5,928.74,929.54,44897.0
2025-04-10 09:55:00,929.54,932.58,928.52,929.2,15991.0,929.54,932.58,928.52,929.2,15991.0
2025-04-10 10:00:00,928.8,930.0,924.12,927.65,34209.0,928.8,930.0,924.12,927.65,34209.0
2025-04-10 10:05:00,927.5,930.0,924.82,929.58,27155.0,927.5,930.0,924.82,929.58,27155.0
2025-04-10 10:10:00,929.36,929.36,924.34,928.31,32943.0,929.36,929.36,924.34,928.31,32943.0
2025-04-10 10:15:00,927.84,931.41,926.74,926.75,23920.0,927.84,931.41,926.74,926.75,23920.0
2025-04-10 10:20:00,926.22,932.25,926.22,931.63,28310.0,926.22,932.25,926.22,931.63,28310.0
2025-04-10 10:25:00,931.0,933.0,927.87,927.87,21494.0,931.0,933.0,927.87,927.87,21494.0
2025-04-10 10:30:00,928.46,934.38,927.77,934.37,16687.0,928.46,934.38,927.77,934.37,16687.0
2025-04-10 10:35:00,933.67,937.59,932.04,937.21,24826.0,933.67,937.59,932.04,937.21,24826.0
2025-04-10 10:40:00,936.73,941.0,936.61,937.4,25856.0,936.73,941.0,936.61,937.4,25856.0
2025-04-10 10:45:00,937.93,939.89,934.0,935.16,33330.0,937.93,939.89,934.0,935.16,33330.0
2025-04-10 10:50:00,934.73,935.9,931.46,933.73,17029.0,934.73,935.9,931.46,933.73,17029.0
2025-04-10 10:55:00,934.12,935.0,927.5,928.5,32452.0,934.12,935.0,927.5,928.5,32452.0
2025-04-10 11:00:00,928.85,931.19,927.63,930.29,14230.0,928.85,931.19,927.63,930.29,14230.0
2025-04-10 11:05:00,929.74,935.01,929.05,934.94,19130.0,929.74,935.01,929.05,934.94,19130.0
2025-04-10 11:10:00,934.12,934.24,930.85,931.25,7572.0,934.12,934.24,930.85,931.25,7572.0
2025-04-10 11:15:00,931.25,931.5,928.55,929.59,15103.0,931.25,931.5,928.55,929.59,15103.0
2025-04-10 11:20:00,929.08,931.61,929.0,930.66,32797.0,929.08,931.61,929.0,930.66,32797.0
2025-04-10 11:25:00,930.3,931.62,928.0,928.0,21584.0,930.3,931.62,928.0,928.0,21584.0
2025-04-10 11:30:00,928.37,930.0,924.82,927.43,27517.0,928.37,930.0,924.82,927.43,27517.0
2025-04-10 11:35:00,927.44,929.59,925.97,926.95,11859.0,927.44,929.59,925.97,926.95,11859.0
2025-04-10 11:40:00,927.3,928.21,921.6,922.93,23496.0,927.3,928.21,921.6,922.93,23496.0
2025-04-10 11:45:00,922.07,925.05,918.77,919.63,18727.0,922.07,925.05,918.77,919.63,18727.0
2025-04-10 11:50:00,918.97,919.87,914.05,919.43,36942.0,918.97,919.87,914.05,919.43,36942.0
2025-04-10 11:55:00,919.92,919.94,909.33,910.38,31118.0,919.92,919.94,909.33,910.38,31118.0
2025-04-10 12:00:00,910.5,914.74,905.8,907.2,24069.0,910.5,914.74,905.8,907.2,24069.0
2025-04-10 12:05:00,906.75,913.39,903.83,909.55,39015.0,906.75,913.39,903.83,909.55,39015.0
2025-04-10 12:10:00,910.57,912.0,905.22,905.22,24077.0,910.57,912.0,905.22,905.22,24077.0
2025-04-10 12:15:00,905.4,905.58,901.0,901.99,22643.0,905.4,905.58,901.0,901.99,22643.0
2025-04-10 12:20:00,901.67,902.99,894.0,902.56,26069.0,901.67,902.99,894.0,902.56,26069.0
2025-04-10 12:25:00,901.73,902.4,894.06,898.56,27164.0,901.73,902.4,894.06,898.56,27164.0
2025-04-10 12:30:00,899.97,906.86,899.5,906.11,28465.0,899.97,906.86,899.5,906.11,28465.0
2025-04-10 12:35:00,905.78,910.5,903.5,907.33,33411.0,905.78,910.5,903.5,907.33,33411.0
2025-04-10 12:40:00,907.47,910.34,904.77,908.0,22727.0,907.47,910.34,904.77,908.0,22727.0
2025-04-10 12:45:00,908.81,912.45,903.0,911.57,27021.0,908.81,912.45,903.0,911.57,27021.0
2025-04-10 12:50:00,912.25,912.45,904.26,907.93,25690.0,912.25,912.45,904.26,907.93,25690.0
2025-04-10 12:55:00,908.13,913.5,907.64,911.15,20130.0,908.13,913.5,907.64,911.15,20130.0
2025-04-10 13:00:00,911.23,921.57,910.37,911.75,43272.0,911.23,921.57,910.37,911.75,43272.0
2025-04-10 13:05:00,912.0,912.35,907.71,908.27,17455.0,912.0,912.35,907.71,908.27,17455.0
2025-04-10 13:10:00,909.0,909.17,901.83,904.7,25373.0,909.0,909.17,901.83,904.7,25373.0
2025-04-10 13:15:00,903.91,908.0,902.3,907.54,23152.0,903.91,908.0,902.3,907.54,23152.0
2025-04-10 13:20:00,907.54,909.58,903.0,909.14,24369.0,907.54,909.58,903.0,909.14,24369.0
2025-04-10 13:25:00,909.25,916.56,909.25,915.0,24643.0,909.25,916.56,909.25,915.0,24643.0
2025-04-10 13:30:00,915.24,919.0,912.8,916.79,28473.0,915.24,919.0,912.8,916.79,28473.0
2025-04-10 13:35:00,916.45,920.01,915.68,916.88,21299.0,916.45,920.01,915.68,916.88,21299.0
2025-04-10 13:40:00,916.45,920.76,915.37,920.66,26166.0,916.45,920.76,915.37,920.66,26166.0
2025-04-10 13:45:00,918.9,923.35,917.84,919.42,31071.0,918.9,923.35,917.84,919.42,31071.0
2025-04-10 13:50:00,919.47,924.8,916.81,922.01,27541.0,919.47,924.8,916.81,922.01,27541.0
2025-04-10 13:55:00,922.19,925.05,921.02,923.69,20362.0,922.19,925.05,921.02,923.69,20362.0
2025-04-10 14:00:00,922.39,928.0,920.35,925.91,24489.0,922.39,928.0,920.35,925.91,24489.0
2025-04-10 14:05:00,925.92,928.0,916.0,916.98,23474.0,925.92,928.0,916.0,916.98,23474.0
2025-04-10 14:10:00,917.71,919.31,914.96,915.4,21970.0,917.71,919.31,914.96,915.4,21970.0
2025-04-10 14:15:00,914.85,918.58,913.12,917.74,13765.0,914.85,918.58,913.12,917.74,13765.0
2025-04-10 14:20:00,917.4,925.6,917.15,923.47,21190.0,917.4,925.6,917.15,923.47,21190.0
2025-04-10 14:25:00,923.63,928.55,922.35,927.5,18446.0,923.63,928.55,922.35,927.5,18446.0
2025-04-10 14:30:00,927.71,929.83,924.21,924.21,21999.0,927.71,929.83,924.21,924.21,21999.0
2025-04-10 14:35:00,926.03,928.55,922.57,928.55,15912.0,926.03,928.55,922.57,928.55,15912.0
2025-04-10 14:40:00,928.99,930.31,926.7,930.11,19559.0,928.99,930.31,926.7,930.11,19559.0
2025-04-10 14:45:00,930.0,930.02,923.62,924.68,15545.0,930.0,930.02,923.62,924.68,15545.0
2025-04-10 14:50:00,925.2,928.0,921.5,922.65,13220.0,925.2,928.0,921.5,922.65,13220.0
2025-04-10 14:55:00,921.24,924.7,919.2,923.75,11835.0,921.24,924.7,919.2,923.75,11835.0
2025-04-10 15:00:00,923.02,929.77,920.81,928.79,23401.0,923.02,929.77,920.81,928.79,23401.0
2025-04-10 15:05:00,928.74,930.0,921.13,922.04,38199.0,928.74,930.0,921.13,922.04,38199.0
2025-04-10 15:10:00,922.0,924.64,921.0,924.01,33702.0,922.0,924.64,921.0,924.01,33702.0
2025-04-10 15:15:00,924.16,927.22,922.39,926.97,37293.0,924.16,927.22,922.39,926.97,37293.0
2025-04-10 15:20:00,926.79,930.0,924.5,925.92,39203.0,926.79,930.0,924.5,925.92,39203.0
2025-04-10 15:25:00,925.69,929.96,922.29,922.33,36737.0,925.69,929.96,922.29,922.33,36737.0
2025-04-10 15:30:00,922.96,928.31,921.94,925.15,45815.0,922.96,928.31,921.94,925.15,45815.0
2025-04-10 15:35:00,925.15,925.74,922.2,922.2,29028.0,925.15,925.74,922.2,922.2,29028.0
2025-04-10 15:40:00,922.81,922.81,915.55,916.8,46301.0,922.81,922.81,915.55,916.8,46301.0
2025-04-10 15:45:00,917.1,919.89,912.11,915.01,37311.0,917.1,919.89,912.11,915.01,37311.0
2025-04-10 15:50:00,915.83,922.18,915.83,920.99,62182.0,915.83,922.18,915.83,920.99,62182.0
2025-04-10 15:55:00,921.17,923.54,916.01,921.68,136424.0,921.17,923.54,916.01,921.68,136424.0
2025-04-11 09:30:00,918.62,924.0,916.7,921.78,50162.0,918.62,924.0,916.7,921.78,50162.0
2025-04-11 09:35:00,920.47,928.98,920.05,926.11,41897.0,920.47,928.98,920.05,926.11,41897.0
2025-04-11 09:40:00,927.12,935.17,923.26,933.19,49007.0,927.12,935.17,923.26,933.19,49007.0
2025-04-11 09:45:00,933.53,938.55,933.14,933.7,64353.0,933.53,938.55,933.14,933.7,64353.0
2025-04-11 09:50:00,933.3,940.09,933.0,939.39,62395.0,933.3,940.09,933.0,939.39,62395.0
2025-04-11 09:55:00,939.0,944.86,938.09,939.71,81149.0,939.0,944.86,938.09,939.71,81149.0
2025-04-11 10:00:00,938.5,941.58,930.1,932.33,71072.0,938.5,941.58,930.1,932.33,71072.0
2025-04-11 10:05:00,932.88,938.01,931.49,936.12,25927.0,932.88,938.01,931.49,936.12,25927.0
2025-04-11 10:10:00,937.2,938.6,930.0,932.19,26707.0,937.2,938.6,930.0,932.19,26707.0
2025-04-11 10:15:00,932.05,934.5,924.18,925.51,24314.0,932.05,934.5,924.18,925.51,24314.0
2025-04-11 10:20:00,925.11,925.61,918.03,922.64,37945.0,925.11,925.61,918.03,922.64,37945.0
2025-04-11 10:25:00,922.64,924.73,917.23,918.76,35221.0,922.64,924.73,917.23,918.76,35221.0
2025-04-11 10:30:00,918.01,923.0,916.0,922.1,37815.0,918.01,923.0,916.0,922.1,37815.0
2025-04-11 10:35:00,922.11,924.46,920.74,922.53,25554.0,922.11,924.46,920.74,922.53,25554.0
2025-04-11 10:40:00,921.76,924.49,920.04,921.83,24931.0,921.76,924.49,920.04,921.83,24931.0
2025-04-11 10:45:00,922.33,924.65,921.52,923.46,18774.0,922.33,924.65,921.52,923.46,18774.0
2025-04-11 10:50:00,923.0,923.05,918.2,921.0,21290.0,923.0,923.05,918.2,921.0,21290.0
2025-04-11 10:55:00,920.51,922.71,919.17,919.91,15628.0,920.51,922.71,919.17,919.91,15628.0
2025-04-11 11:00:00,920.58,927.0,917.25,917.97,23315.0,920.58,927.0,917.25,917.97,23315.0
2025-04-11 11:05:00,917.72,918.54,913.55,917.49,22950.0,917.72,918.54,913.55,917.49,22950.0
2025-04-11 11:10:00,916.77,917.92,912.48,913.13,23064.0,916.77,917.92,912.48,913.13,23064.0
2025-04-11 11:15:00,913.06,913.11,908.14,910.27,48515.0,913.06,913.11,908.14,910.27,48515.0
2025-04-11 11:20:00,910.54,911.71,906.68,907.57,33399.0,910.54,911.71,906.68,907.57,33399.0
2025-04-11 11:25:00,907.75,911.82,907.62,911.26,26826.0,907.75,911.82,907.62,911.26,26826.0
2025-04-11 11:30:00,910.68,913.25,910.17,912.14,20707.0,910.68,913.25,910.17,912.14,20707.0
2025-04-11 11:35:00,912.82,916.8,910.82,916.57,32917.0,912.82,916.8,910.82,916.57,32917.0
2025-04-11 11:40:00,916.75,916.76,911.89,914.35,15085.0,916.75,916.76,911.89,914.35,15085.0
2025-04-11 11:45:00,914.88,916.7,913.2,914.96,22008.0,914.88,916.7,913.2,914.96,22008.0
2025-04-11 11:50:00,914.55,915.13,911.62,912.23,13835.0,914.55,915.13,911.62,912.23,13835.0
2025-04-11 11:55:00,912.21,915.87,912.21,914.98,18898.0,912.21,915.87,912.21,914.98,18898.0
2025-04-11 12:00:00,915.13,916.35,913.45,916.21,12146.0,915.13,916.35,913.45,916.21,12146.0
2025-04-11 12:05:00,916.12,919.98,915.94,915.99,33143.0,916.12,919.98,915.94,915.99,33143.0
2025-04-11 12:10:00,916.63,919.75,916.08,917.51,17537.0,916.63,919.75,916.08,917.51,17537.0
2025-04-11 12:15:00,917.7,918.45,915.78,916.94,14479.0,917.7,918.45,915.78,916.94,14479.0
2025-04-11 12:20:00,916.97,917.2,913.0,913.0,9063.0,916.97,917.2,913.0,913.0,9063.0
2025-04-11 12:25:00,913.88,915.11,912.01,914.25,20828.0,913.88,915.11,912.01,914.25,20828.0
2025-04-11 12:30:00,914.21,920.7,914.2,920.03,18768.0,914.21,920.7,914.2,920.03,18768.0
2025-04-11 12:35:00,920.22,924.0,919.26,923.5,30151.0,920.22,924.0,919.26,923.5,30151.0
2025-04-11 12:40:00,922.75,923.69,920.71,922.47,25771.0,922.75,923.69,920.71,922.47,25771.0
2025-04-11 12:45:00,922.06,922.86,920.03,922.4,26180.0,922.06,922.86,920.03,922.4,26180.0
2025-04-11 12:50:00,922.69,922.84,920.0,922.01,8955.0,922.69,922.84,920.0,922.01,8955.0
2025-04-11 12:55:00,922.39,922.95,921.0,922.41,24383.0,922.39,922.95,921.0,922.41,24383.0
2025-04-11 13:00:00,922.96,924.01,919.5,922.41,21844.0,922.96,924.01,919.5,922.41,21844.0
2025-04-11 13:05:00,922.0,925.22,920.64,921.98,28192.0,922.0,925.22,920.64,921.98,28192.0
2025-04-11 13:10:00,921.06,921.15,918.0,918.56,26146.0,921.06,921.15,918.0,918.56,26146.0
2025-04-11 13:15:00,919.0,920.19,915.67,916.86,13871.0,919.0,920.19,915.67,916.86,13871.0
2025-04-11 13:20:00,916.41,918.81,915.09,915.61,34318.0,916.41,918.81,915.09,915.61,34318.0
2025-04-11 13:25:00,915.25,915.72,911.91,911.92,21820.0,915.25,915.72,911.91,911.92,21820.0
2025-04-11 13:30:00,911.85,914.32,910.01,911.86,22845.0,911.85,914.32,910.01,911.86,22845.0
2025-04-11 13:35:00,911.78,915.18,910.64,914.44,25208.0,911.78,915.18,910.64,914.44,25208.0
2025-04-11 13:40:00,914.63,919.34,914.0,917.0,41526.0,914.63,919.34,914.0,917.0,41526.0
2025-04-11 13:45:00,918.06,918.06,913.76,916.1,38296.0,918.06,918.06,913.76,916.1,38296.0
2025-04-11 13:50:00,915.89,919.28,913.93,917.04,19965.0,915.89,919.28,913.93,917.04,19965.0
2025-04-11 13:55:00,917.21,918.32,916.1,916.81,6998.0,917.21,918.32,916.1,916.81,6998.0
2025-04-11 14:00:00,917.62,918.78,916.13,918.3,22282.0,917.62,918.78,916.13,918.3,22282.0
2025-04-11 14:05:00,918.22,918.96,916.03,918.66,13721.0,918.22,918.96,916.03,918.66,13721.0
2025-04-11 14:10:00,917.43,919.73,916.02,918.37,12768.0,917.43,919.73,916.02,918.37,12768.0
2025-04-11 14:15:00,918.54,919.19,914.84,915.48,18538.0,918.54,919.19,914.84,915.48,18538.0
2025-04-11 14:20:00,915.44,917.43,914.41,916.6,17003.0,915.44,917.43,914.41,916.6,17003.0
2025-04-11 14:25:00,916.37,916.96,914.5,916.27,11187.0,916.37,916.96,914.5,916.27,11187.0
2025-04-11 14:30:00,916.72,917.36,915.52,916.32,7435.0,916.72,917.36,915.52,916.32,7435.0
2025-04-11 14:35:00,916.39,919.16,915.9,916.83,12656.0,916.39,919.16,915.9,916.83,12656.0
2025-04-11 14:40:00,917.7,918.44,917.3,917.61,5860.0,917.7,918.44,917.3,917.61,5860.0
2025-04-11 14:45:00,918.06,919.14,917.85,917.93,6444.0,918.06,919.14,917.85,917.93,6444.0
2025-04-11 14:50:00,918.6,918.82,913.88,916.93,16991.0,918.6,918.82,913.88,916.93,16991.0
2025-04-11 14:55:00,918.01,918.02,914.19,914.55,10899.0,918.01,918.02,914.19,914.55,10899.0
2025-04-11 15:00:00,914.7,918.7,914.59,917.66,14290.0,914.7,918.7,914.59,917.66,14290.0
2025-04-11 15:05:00,917.84,919.59,916.51,918.8,15329.0,917.84,919.59,916.51,918.8,15329.0
2025-04-11 15:10:00,918.5,921.93,918.0,921.5,19528.0,918.5,921.93,918.0,921.5,19528.0
2025-04-11 15:15:00,921.36,921.48,918.23,919.96,30771.0,921.36,921.48,918.23,919.96,30771.0
2025-04-11 15:20:00,920.4,922.0,918.61,920.5,17327.0,920.4,922.0,918.61,920.5,17327.0
2025-04-11 15:25:00,920.32,920.84,918.12,919.58,17034.0,920.32,920.84,918.12,919.58,17034.0
2025-04-11 15:30:00,918.44,919.53,917.64,919.3,15999.0,918.44,919.53,917.64,919.3,15999.0
2025-04-11 15:35:00,918.91,919.18,916.82,917.14,17513.0,918.91,919.18,916.82,917.14,17513.0
2025-04-11 15:40:00,917.91,920.35,917.58,920.0,11721.0,917.91,920.35,917.58,920.0,11721.0
2025-04-11 15:45:00,920.0,920.46,917.57,920.08,15578.0,920.0,920.46,917.57,920.08,15578.0
2025-04-11 15:50:00,920.83,921.45,917.33,919.88,48566.0,920.83,921.45,917.33,919.88,48566.0
2025-04-11 15:55:00,919.7,921.22,916.66,917.74,186060.0,919.7,921.22,916.66,917.74,186060.0
2025-04-14 09:30:00,932.7,938.92,931.24,935.74,119567.0,932.7,938.92,931.24,935.74,119567.0
2025-04-14 09:35:00,934.58,938.22,932.01,933.15,73306.0,934.58,938.22,932.01,933.15,73306.0
2025-04-14 09:40:00,932.59,932.59,925.2,927.25,35200.0,932.59,932.59,925.2,927.25,35200.0
2025-04-14 09:45:00,927.25,927.29,919.84,925.89,54614.0,927.25,927.29,919.84,925.89,54614.0
2025-04-14 09:50:00,925.54,931.54,924.19,931.45,42172.0,925.54,931.54,924.19,931.45,42172.0
2025-04-14 09:55:00,929.92,932.22,929.11,930.52,20414.0,929.92,932.22,929.11,930.52,20414.0
2025-04-14 10:00:00,930.64,934.33,929.0,933.92,35463.0,930.64,934.33,929.0,933.92,35463.0
2025-04-14 10:05:00,933.46,935.75,930.39,931.79,51964.0,933.46,935.75,930.39,931.79,51964.0
2025-04-14 10:10:00,931.77,934.52,930.43,932.98,23907.0,931.77,934.52,930.43,932.98,23907.0
2025-04-14 10:15:00,932.23,935.3,930.1,934.4,34528.0,932.23,935.3,930.1,934.4,34528.0
2025-04-14 10:20:00,935.12,938.2,934.29,937.85,73126.0,935.12,938.2,934.29,937.85,73126.0
2025-04-14 10:25:00,938.21,941.16,936.8,940.56,47190.0,938.21,941.16,936.8,940.56,47190.0
2025-04-14 10:30:00,940.99,941.5,939.13,939.39,31015.0,940.99,941.5,939.13,939.39,31015.0
2025-04-14 10:35:00,939.38,943.19,938.96,942.63,23525.0,939.38,943.19,938.96,942.63,23525.0
2025-04-14 10:40:00,942.81,945.55,942.19,943.27,38307.0,942.81,945.55,942.19,943.27,38307.0
2025-04-14 10:45:00,943.53,945.0,942.17,944.66,31972.0,943.53,945.0,942.17,944.66,31972.0
2025-04-14 10:50:00,944.97,948.98,944.38,948.03,34279.0,944.97,948.98,944.38,948.03,34279.0
2025-04-14 10:55:00,948.8,948.8,944.95,945.13,20831.0,948.8,948.8,944.95,945.13,20831.0
2025-04-14 11:00:00,945.63,945.85,942.51,942.86,14382.0,945.63,945.85,942.51,942.86,14382.0
2025-04-14 11:05:00,942.85,942.85,938.38,939.39,25193.0,942.85,942.85,938.38,939.39,25193.0
2025-04-14 11:10:00,939.3,941.5,937.78,938.09,40644.0,939.3,941.5,937.78,938.09,40644.0
2025-04-14 11:15:00,937.77,939.0,937.41,938.6,10637.0,937.77,939.0,937.41,938.6,10637.0
2025-04-14 11:20:00,938.98,939.48,937.1,937.1,18766.0,938.98,939.48,937.1,937.1,18766.0
2025-04-14 11:25:00,937.42,937.42,931.2,933.06,48854.0,937.42,937.42,931.2,933.06,48854.0
2025-04-14 11:30:00,932.99,935.31,931.78,934.07,22683.0,932.99,935.31,931.78,934.07,22683.0
2025-04-14 11:35:00,934.53,935.0,929.8,930.73,26568.0,934.53,935.0,929.8,930.73,26568.0
2025-04-14 11:40:00,930.14,931.89,928.15,931.84,13694.0,930.14,931.89,928.15,931.84,13694.0
2025-04-14 11:45:00,931.22,931.33,926.04,926.13,19316.0,931.22,931.33,926.04,926.13,19316.0
2025-04-14 11:50:00,926.18,928.79,925.68,927.71,17224.0,926.18,928.79,925.68,927.71,17224.0
2025-04-14 11:55:00,928.1,929.66,926.49,926.55,13130.0,928.1,929.66,926.49,926.55,13130.0
2025-04-14 12:00:00,925.8,928.46,925.6,928.22,16814.0,925.8,928.46,925.6,928.22,16814.0
2025-04-14 12:05:00,928.58,928.58,925.65,926.08,12015.0,928.58,928.58,925.65,926.08,12015.0
2025-04-14 12:10:00,926.05,927.48,921.63,923.7,58386.0,926.05,927.48,921.63,923.7,58386.0
2025-04-14 12:15:00,923.09,927.75,922.96,925.85,26501.0,923.09,927.75,922.96,925.85,26501.0
2025-04-14 12:20:00,926.32,927.12,922.71,924.12,39976.0,926.32,927.12,922.71,924.12,39976.0
2025-04-14 12:25:00,923.67,924.91,921.39,921.66,41035.0,923.67,924.91,921.39,921.66,41035.0
2025-04-14 12:30:00,921.4,924.05,919.49,924.05,20351.0,921.4,924.05,919.49,924.05,20351.0
2025-04-14 12:35:00,923.51,924.69,922.86,923.6,12706.0,923.51,924.69,922.86,923.6,12706.0
2025-04-14 12:40:00,923.55,928.21,923.18,926.5,30194.0,923.55,928.21,923.18,926.5,30194.0
2025-04-14 12:45:00,926.59,928.21,925.43,925.97,21210.0,926.59,928.21,925.43,925.97,21210.0
2025-04-14 12:50:00,926.17,926.17,922.03,925.0,31704.0,926.17,926.17,922.03,925.0,31704.0
2025-04-14 12:55:00,925.23,925.32,921.33,922.28,12241.0,925.23,925.32,921.33,922.28,12241.0
2025-04-14 13:00:00,922.33,928.19,921.78,923.35,23233.0,922.33,928.19,921.78,923.35,23233.0
2025-04-14 13:05:00,924.15,926.84,923.0,925.71,12993.0,924.15,926.84,923.0,925.71,12993.0
2025-04-14 13:10:00,926.51,926.9,925.35,925.96,9852.0,926.51,926.9,925.35,925.96,9852.0
2025-04-14 13:15:00,926.51,927.12,924.69,926.78,16306.0,926.51,927.12,924.69,926.78,16306.0
2025-04-14 13:20:00,926.78,929.75,926.36,928.82,23856.0,926.78,929.75,926.36,928.82,23856.0
2025-04-14 13:25:00,928.5,928.77,926.38,927.66,7411.0,928.5,928.77,926.38,927.66,7411.0
2025-04-14 13:30:00,927.37,927.94,925.16,927.06,6145.0,927.37,927.94,925.16,927.06,6145.0
2025-04-14 13:35:00,927.04,928.44,926.44,927.51,8983.0,927.04,928.44,926.44,927.51,8983.0
2025-04-14 13:40:00,927.53,928.48,926.44,927.2,14535.0,927.53,928.48,926.44,927.2,14535.0
2025-04-14 13:45:00,927.2,928.08,925.71,928.0,16226.0,927.2,928.08,925.71,928.0,16226.0
2025-04-14 13:50:00,928.0,931.31,927.51,931.03,16471.0,928.0,931.31,927.51,931.03,16471.0
2025-04-14 13:55:00,930.8,932.6,930.0,932.13,15541.0,930.8,932.6,930.0,932.13,15541.0
2025-04-14 14:00:00,932.13,932.79,931.07,931.62,14200.0,932.13,932.79,931.07,931.62,14200.0
2025-04-14 14:05:00,931.4,932.91,930.99,931.9,8605.0,931.4,932.91,930.99,931.9,8605.0
2025-04-14 14:10:00,931.9,932.36,930.0,930.66,4596.0,931.9,932.36,930.0,930.66,4596.0
2025-04-14 14:15:00,930.19,931.5,930.0,930.82,7026.0,930.19,931.5,930.0,930.82,7026.0
2025-04-14 14:20:00,931.5,933.83,931.37,933.39,6653.0,931.5,933.83,931.37,933.39,6653.0
2025-04-14 14:25:00,933.35,933.68,932.29,932.89,8512.0,933.35,933.68,932.29,932.89,8512.0
2025-04-14 14:30:00,932.8,934.19,932.78,933.54,9153.0,932.8,934.19,932.78,933.54,9153.0
2025-04-14 14:35:00,933.81,933.86,933.27,933.61,3352.0,933.81,933.86,933.27,933.61,3352.0
2025-04-14 14:40:00,933.61,936.16,933.6,936.08,11510.0,933.61,936.16,933.6,936.08,11510.0
2025-04-14 14:45:00,935.57,936.05,933.2,934.19,14614.0,935.57,936.05,933.2,934.19,14614.0
2025-04-14 14:50:00,934.55,935.13,933.5,934.37,9981.0,934.55,935.13,933.5,934.37,9981.0
2025-04-14 14:55:00,933.98,934.67,933.3,933.94,7630.0,933.98,934.67,933.3,933.94,7630.0
2025-04-14 15:00:00,933.94,935.68,933.85,935.6,14158.0,933.94,935.68,933.85,935.6,14158.0
2025-04-14 15:05:00,935.27,937.03,935.26,936.57,11770.0,935.27,937.03,935.26,936.57,11770.0
2025-04-14 15:10:00,936.79,938.3,936.24,937.86,10716.0,936.79,938.3,936.24,937.86,10716.0
2025-04-14 15:15:00,937.5,937.87,935.73,936.55,16574.0,937.5,937.87,935.73,936.55,16574.0
2025-04-14 15:20:00,937.0,937.52,935.54,937.52,15409.0,937.0,937.52,935.54,937.52,15409.0
2025-04-14 15:25:00,937.38,937.55,935.53,936.84,10718.0,937.38,937.55,935.53,936.84,10718.0
2025-04-14 15:30:00,936.44,937.99,936.19,936.7,22116.0,936.44,937.99,936.19,936.7,22116.0
2025-04-14 15:35:00,937.05,937.15,935.0,937.14,23504.0,937.05,937.15,935.0,937.14,23504.0
2025-04-14 15:40:00,937.11,938.18,936.22,936.43,13879.0,937.11,938.18,936.22,936.43,13879.0
2025-04-14 15:45:00,937.0,937.0,934.61,935.2,23727.0,937.0,937.0,934.61,935.2,23727.0
2025-04-14 15:50:00,935.2,935.33,931.82,932.9,42288.0,935.2,935.33,931.82,932.9,42288.0
2025-04-14 15:55:00,932.6,932.67,930.95,931.3,70584.0,932.6,932.67,930.95,931.3,70584.0
2025-04-15 09:30:00,950.0,956.92,948.0,952.06,178946.0,950.0,956.92,948.0,952.06,178946.0
2025-04-15 09:35:00,952.06,962.05,952.05,961.63,137670.0,952.06,962.05,952.05,961.63,137670.0
2025-04-15 09:40:00,961.7,964.89,960.44,961.74,129931.0,961.7,964.89,960.44,961.74,129931.0
2025-04-15 09:45:00,962.17,968.65,961.35,966.9,105161.0,962.17,968.65,961.35,966.9,105161.0
2025-04-15 09:50:00,967.0,967.67,964.17,967.66,63493.0,967.0,967.67,964.17,967.66,63493.0
2025-04-15 09:55:00,967.67,972.28,967.21,971.2,81141.0,967.67,972.28,967.21,971.2,81141.0
2025-04-15 10:00:00,970.85,977.06,970.2,977.06,91323.0,970.85,977.06,970.2,977.06,91323.0
2025-04-15 10:05:00,977.19,985.12,976.0,984.01,222895.0,977.19,985.12,976.0,984.01,222895.0
2025-04-15 10:10:00,984.18,990.6,982.37,988.0,181629.0,984.18,990.6,982.37,988.0,181629.0
2025-04-15 10:15:00,988.48,991.48,979.19,980.71,217653.0,988.48,991.48,979.19,980.71,217653.0
2025-04-15 10:20:00,981.06,981.06,977.25,978.83,127446.0,981.06,981.06,977.25,978.83,127446.0
2025-04-15 10:25:00,978.5,982.13,976.49,979.32,92897.0,978.5,982.13,976.49,979.32,92897.0
2025-04-15 10:30:00,980.15,987.45,979.89,987.33,67834.0,980.15,987.45,979.89,987.33,67834.0
2025-04-15 10:35:00,986.69,987.24,983.7,984.0,52567.0,986.69,987.24,983.7,984.0,52567.0
2025-04-15 10:40:00,984.15,985.11,981.55,984.11,64244.0,984.15,985.11,981.55,984.11,64244.0
2025-04-15 10:45:00,984.1,985.0,980.02,981.43,49434.0,984.1,985.0,980.02,981.43,49434.0
2025-04-15 10:50:00,980.7,983.75,978.2,981.03,44890.0,980.7,983.75,978.2,981.03,44890.0
2025-04-15 10:55:00,981.06,981.65,977.73,977.73,30120.0,981.06,981.65,977.73,977.73,30120.0
2025-04-15 11:00:00,977.5,982.44,977.5,982.21,33148.0,977.5,982.44,977.5,982.21,33148.0
2025-04-15 11:05:00,982.0,983.14,980.38,981.67,33994.0,982.0,983.14,980.38,981.67,33994.0
2025-04-15 11:10:00,982.13,983.58,980.27,983.05,27592.0,982.13,983.58,980.27,983.05,27592.0
2025-04-15 11:15:00,983.37,984.19,982.1,982.69,33521.0,983.37,984.19,982.1,982.69,33521.0
2025-04-15 11:20:00,982.84,984.95,981.58,982.33,34209.0,982.84,984.95,981.58,982.33,34209.0
2025-04-15 11:25:00,982.0,982.4,979.27,980.7,30420.0,982.0,982.4,979.27,980.7,30420.0
2025-04-15 11:30:00,980.31,982.71,979.04,979.75,19082.0,980.31,982.71,979.04,979.75,19082.0
2025-04-15 11:35:00,979.75,980.66,978.31,979.43,20382.0,979.75,980.66,978.31,979.43,20382.0
2025-04-15 11:40:00,979.79,981.4,979.43,980.34,20703.0,979.79,981.4,979.43,980.34,20703.0
2025-04-15 11:45:00,980.58,980.58,977.66,977.84,29778.0,980.58,980.58,977.66,977.84,29778.0
2025-04-15 11:50:00,978.43,981.89,977.58,980.6,29316.0,978.43,981.89,977.58,980.6,29316.0
2025-04-15 11:55:00,980.57,981.59,978.79,981.46,14282.0,980.57,981.59,978.79,981.46,14282.0
2025-04-15 12:00:00,981.53,984.0,981.46,983.16,18901.0,981.53,984.0,981.46,983.16,18901.0
2025-04-15 12:05:00,983.24,985.32,982.05,984.66,63249.0,983.24,985.32,982.05,984.66,63249.0
2025-04-15 12:10:00,984.46,988.43,983.8,986.19,90502.0,984.46,988.43,983.8,986.19,90502.0
2025-04-15 12:15:00,986.2,986.98,985.0,985.7,39740.0,986.2,986.98,985.0,985.7,39740.0
2025-04-15 12:20:00,986.03,987.15,985.17,986.5,31866.0,986.03,987.15,985.17,986.5,31866.0
2025-04-15 12:25:00,986.73,988.5,986.5,988.11,35052.0,986.73,988.5,986.5,988.11,35052.0
2025-04-15 12:30:00,988.42,988.69,987.28,987.83,24448.0,988.42,988.69,987.28,987.83,24448.0
2025-04-15 12:35:00,987.92,989.27,987.52,989.27,42294.0,987.92,989.27,987.52,989.27,42294.0
2025-04-15 12:40:00,988.95,992.94,987.42,992.34,90693.0,988.95,992.94,987.42,992.34,90693.0
2025-04-15 12:45:00,992.08,993.45,988.0,989.76,56763.0,992.08,993.45,988.0,989.76,56763.0
2025-04-15 12:50:00,988.97,989.12,985.5,985.91,42278.0,988.97,989.12,985.5,985.91,42278.0
2025-04-15 12:55:00,986.01,986.15,982.3,984.1,44411.0,986.01,986.15,982.3,984.1,44411.0
2025-04-15 13:00:00,983.91,987.89,982.61,987.74,53545.0,983.91,987.89,982.61,987.74,53545.0
2025-04-15 13:05:00,987.7,991.17,987.25,988.14,70043.0,987.7,991.17,987.25,988.14,70043.0
2025-04-15 13:10:00,988.33,988.78,986.0,988.64,48973.0,988.33,988.78,986.0,988.64,48973.0
2025-04-15 13:15:00,988.12,988.65,984.0,984.32,30390.0,988.12,988.65,984.0,984.32,30390.0
2025-04-15 13:20:00,984.05,986.2,983.3,985.35,19443.0,984.05,986.2,983.3,985.35,19443.0
2025-04-15 13:25:00,984.6,985.49,982.51,984.0,19635.0,984.6,985.49,982.51,984.0,19635.0
2025-04-15 13:30:00,983.5,985.15,982.5,983.03,21734.0,983.5,985.15,982.5,983.03,21734.0
2025-04-15 13:35:00,983.33,984.96,982.63,984.55,11095.0,983.33,984.96,982.63,984.55,11095.0
2025-04-15 13:40:00,984.15,985.38,982.67,983.99,19105.0,984.15,985.38,982.67,983.99,19105.0
2025-04-15 13:45:00,983.24,984.21,981.8,984.21,36183.0,983.24,984.21,981.8,984.21,36183.0
2025-04-15 13:50:00,984.0,984.38,979.29,979.48,27636.0,984.0,984.38,979.29,979.48,27636.0
2025-04-15 13:55:00,979.29,982.32,979.29,981.4,14313.0,979.29,982.32,979.29,981.4,14313.0
2025-04-15 14:00:00,981.86,982.51,979.67,980.22,13994.0,981.86,982.51,979.67,980.22,13994.0
2025-04-15 14:05:00,980.34,981.0,979.03,980.01,19284.0,980.34,981.0,979.03,980.01,19284.0
2025-04-15 14:10:00,980.28,980.57,977.54,978.43,26066.0,980.28,980.57,977.54,978.43,26066.0
2025-04-15 14:15:00,978.2,979.1,977.54,977.97,28821.0,978.2,979.1,977.54,977.97,28821.0
2025-04-15 14:20:00,978.38,980.15,977.5,979.94,22999.0,978.38,980.15,977.5,979.94,22999.0
2025-04-15 14:25:00,980.1,981.39,977.5,979.12,22361.0,980.1,981.39,977.5,979.12,22361.0
2025-04-15 14:30:00,979.03,980.0,978.45,979.59,10265.0,979.03,980.0,978.45,979.59,10265.0
2025-04-15 14:35:00,979.7,981.61,979.39,980.27,14277.0,979.7,981.61,979.39,980.27,14277.0
2025-04-15 14:40:00,980.47,982.41,980.14,982.11,20282.0,980.47,982.41,980.14,982.11,20282.0
2025-04-15 14:45:00,982.41,983.28,981.52,981.72,24040.0,982.41,983.28,981.52,981.72,24040.0
2025-04-15 14:50:00,981.43,982.85,981.0,982.76,12186.0,981.43,982.85,981.0,982.76,12186.0
2025-04-15 14:55:00,982.98,983.5,982.25,982.68,13272.0,982.98,983.5,982.25,982.68,13272.0
2025-04-15 15:00:00,982.28,983.45,982.15,983.21,12455.0,982.28,983.45,982.15,983.21,12455.0
2025-04-15 15:05:00,983.21,984.49,982.71,983.56,17905.0,983.21,984.49,982.71,983.56,17905.0
2025-04-15 15:10:00,983.34,985.4,982.63,984.79,28335.0,983.34,985.4,982.63,984.79,28335.0
2025-04-15 15:15:00,984.87,985.98,984.33,985.04,18138.0,984.87,985.98,984.33,985.04,18138.0
2025-04-15 15:20:00,985.0,985.0,982.5,982.97,23129.0,985.0,985.0,982.5,982.97,23129.0
2025-04-15 15:25:00,983.01,983.33,980.83,982.2,21733.0,983.01,983.33,980.83,982.2,21733.0
2025-04-15 15:30:00,982.63,984.27,982.1,983.81,19559.0,982.63,984.27,982.1,983.81,19559.0
2025-04-15 15:35:00,983.71,984.97,981.76,982.2,26966.0,983.71,984.97,981.76,982.2,26966.0
2025-04-15 15:40:00,982.09,983.4,982.09,982.84,14622.0,982.09,983.4,982.09,982.84,14622.0
2025-04-15 15:45:00,982.6,982.6,980.1,980.98,24579.0,982.6,982.6,980.1,980.98,24579.0
2025-04-15 15:50:00,980.5,981.71,975.91,976.69,90054.0,980.5,981.71,975.91,976.69,90054.0
2025-04-15 15:55:00,976.5,977.77,975.27,976.23,99951.0,976.5,977.77,975.27,976.23,99951.0
2025-04-16 09:30:00,975.31,977.0,967.12,971.0,185773.0,975.31,977.0,967.12,971.0,185773.0
2025-04-16 09:35:00,969.81,972.89,968.53,969.07,60846.0,969.81,972.89,968.53,969.07,60846.0
2025-04-16 09:40:00,968.65,971.34,966.31,969.23,66115.0,968.65,971.34,966.31,969.23,66115.0
2025-04-16 09:45:00,969.42,970.33,966.73,967.5,47186.0,969.42,970.33,966.73,967.5,47186.0
2025-04-16 09:50:00,968.29,968.29,964.03,965.01,59690.0,968.29,968.29,964.03,965.01,59690.0
2025-04-16 09:55:00,965.01,966.4,961.0,962.68,69991.0,965.01,966.4,961.0,962.68,69991.0
2025-04-16 10:00:00,962.43,970.68,961.85,970.34,69500.0,962.43,970.68,961.85,970.34,69500.0
2025-04-16 10:05:00,970.46,975.69,970.17,974.91,73416.0,970.46,975.69,970.17,974.91,73416.0
2025-04-16 10:10:00,974.97,978.3,972.02,972.13,57912.0,974.97,978.3,972.02,972.13,57912.0
2025-04-16 10:15:00,972.5,972.97,968.59,970.28,21785.0,972.5,972.97,968.59,970.28,21785.0
2025-04-16 10:20:00,969.61,974.28,969.0,974.17,28304.0,969.61,974.28,969.0,974.17,28304.0
2025-04-16 10:25:00,974.1,976.99,973.43,975.06,33726.0,974.1,976.99,973.43,975.06,33726.0
2025-04-16 10:30:00,975.8,980.0,974.67,979.35,51399.0,975.8,980.0,974.67,979.35,51399.0
2025-04-16 10:35:00,979.57,981.2,977.0,979.06,48408.0,979.57,981.2,977.0,979.06,48408.0
2025-04-16 10:40:00,979.01,981.21,978.0,979.31,26014.0,979.01,981.21,978.0,979.31,26014.0
2025-04-16 10:45:00,979.3,979.54,973.45,974.68,34206.0,979.3,979.54,973.45,974.68,34206.0
2025-04-16 10:50:00,974.65,978.4,974.65,976.52,18492.0,974.65,978.4,974.65,976.52,18492.0
2025-04-16 10:55:00,976.35,977.29,974.55,975.78,16547.0,976.35,977.29,974.55,975.78,16547.0
2025-04-16 11:00:00,976.27,976.84,973.63,975.3,16773.0,976.27,976.84,973.63,975.3,16773.0
2025-04-16 11:05:00,975.64,976.84,973.63,976.0,13731.0,975.64,976.84,973.63,976.0,13731.0
2025-04-16 11:10:00,976.25,976.79,975.05,975.96,29423.0,976.25,976.79,975.05,975.96,29423.0
2025-04-16 11:15:00,976.26,976.36,973.64,974.6,28890.0,976.26,976.36,973.64,974.6,28890.0
2025-04-16 11:20:00,974.59,979.61,973.8,979.02,23698.0,974.59,979.61,973.8,979.02,23698.0
2025-04-16 11:25:00,979.61,980.44,978.4,979.26,36046.0,979.61,980.44,978.4,979.26,36046.0
2025-04-16 11:30:00,979.63,980.12,977.22,979.69,20854.0,979.63,980.12,977.22,979.69,20854.0
2025-04-16 11:35:00,980.0,980.13,976.44,977.32,25522.0,980.0,980.13,976.44,977.32,25522.0
2025-04-16 11:40:00,977.12,977.47,975.27,975.84,27093.0,977.12,977.47,975.27,975.84,27093.0
2025-04-16 11:45:00,976.15,976.77,974.63,975.0,19566.0,976.15,976.77,974.63,975.0,19566.0
2025-04-16 11:50:00,974.82,976.94,974.0,974.46,18166.0,974.82,976.94,974.0,974.46,18166.0
2025-04-16 11:55:00,974.35,975.35,972.01,973.36,32282.0,974.35,975.35,972.01,973.36,32282.0
2025-04-16 12:00:00,973.1,973.99,971.75,973.86,15924.0,973.1,973.99,971.75,973.86,15924.0
2025-04-16 12:05:00,973.86,973.86,971.11,973.08,16491.0,973.86,973.86,971.11,973.08,16491.0
2025-04-16 12:10:00,972.61,974.09,971.65,972.1,21307.0,972.61,974.09,971.65,972.1,21307.0
2025-04-16 12:15:00,972.86,973.55,971.4,971.81,18105.0,972.86,973.55,971.4,971.81,18105.0
2025-04-16 12:20:00,971.96,974.78,971.16,974.19,20422.0,971.96,974.78,971.16,974.19,20422.0
2025-04-16 12:25:00,974.58,976.0,974.05,975.63,16373.0,974.58,976.0,974.05,975.63,16373.0
2025-04-16 12:30:00,975.31,977.78,975.06,977.78,17282.0,975.31,977.78,975.06,977.78,17282.0
2025-04-16 12:35:00,977.32,977.75,974.69,975.3,11989.0,977.32,977.75,974.69,975.3,11989.0
2025-04-16 12:40:00,975.03,976.79,973.31,976.35,18884.0,975.03,976.79,973.31,976.35,18884.0
2025-04-16 12:45:00,976.62,976.62,974.31,975.24,16796.0,976.62,976.62,974.31,975.24,16796.0
2025-04-16 12:50:00,975.07,977.59,974.96,976.86,25245.0,975.07,977.59,974.96,976.86,25245.0
2025-04-16 12:55:00,977.0,977.7,975.04,975.56,21294.0,977.0,977.7,975.04,975.56,21294.0
2025-04-16 13:00:00,975.03,977.48,974.85,975.6,12326.0,975.03,977.48,974.85,975.6,12326.0
2025-04-16 13:05:00,975.61,975.99,974.74,974.95,34324.0,975.61,975.99,974.74,974.95,34324.0
2025-04-16 13:10:00,974.95,975.13,972.11,972.73,16472.0,974.95,975.13,972.11,972.73,16472.0
2025-04-16 13:15:00,972.86,975.95,972.86,975.54,19004.0,972.86,975.95,972.86,975.54,19004.0
2025-04-16 13:20:00,975.29,975.7,973.45,974.28,17727.0,975.29,975.7,973.45,974.28,17727.0
2025-04-16 13:25:00,974.17,976.66,974.07,976.46,13970.0,974.17,976.66,974.07,976.46,13970.0
2025-04-16 13:30:00,976.46,976.46,967.16,968.0,37806.0,976.46,976.46,967.16,968.0,37806.0
2025-04-16 13:35:00,968.68,969.2,965.81,965.98,24966.0,968.68,969.2,965.81,965.98,24966.0
2025-04-16 13:40:00,965.75,965.76,961.81,963.05,44842.0,965.75,965.76,961.81,963.05,44842.0
2025-04-16 13:45:00,962.78,963.28,958.01,960.75,46106.0,962.78,963.28,958.01,960.75,46106.0
2025-04-16 13:50:00,960.94,962.95,960.07,960.58,26456.0,960.94,962.95,960.07,960.58,26456.0
2025-04-16 13:55:00,960.95,961.26,957.0,957.08,25456.0,960.95,961.26,957.0,957.08,25456.0
2025-04-16 14:00:00,957.12,961.16,957.11,959.5,27138.0,957.12,961.16,957.11,959.5,27138.0
2025-04-16 14:05:00,960.19,960.99,957.86,960.93,24694.0,960.19,960.99,957.86,960.93,24694.0
2025-04-16 14:10:00,960.95,961.83,959.3,960.9,21465.0,960.95,961.83,959.3,960.9,21465.0
2025-04-16 14:15:00,961.25,961.36,958.14,958.91,11782.0,961.25,961.36,958.14,958.91,11782.0
2025-04-16 14:20:00,958.91,963.29,958.5,962.9,34344.0,958.91,963.29,958.5,962.9,34344.0
2025-04-16 14:25:00,963.27,964.25,961.0,962.0,35768.0,963.27,964.25,961.0,962.0,35768.0
2025-04-16 14:30:00,962.62,962.93,960.72,961.15,40565.0,962.62,962.93,960.72,961.15,40565.0
2025-04-16 14:35:00,961.6,961.67,957.49,958.02,33339.0,961.6,961.67,957.49,958.02,33339.0
2025-04-16 14:40:00,958.56,959.03,957.14,957.41,17809.0,958.56,959.03,957.14,957.41,17809.0
2025-04-16 14:45:00,957.19,958.55,956.01,956.48,16916.0,957.19,958.55,956.01,956.48,16916.0
2025-04-16 14:50:00,956.14,957.52,954.01,954.75,26390.0,956.14,957.52,954.01,954.75,26390.0
2025-04-16 14:55:00,955.0,956.0,953.0,953.0,27836.0,955.0,956.0,953.0,953.0,27836.0
2025-04-16 15:00:00,953.05,954.85,952.68,953.1,20885.0,953.05,954.85,952.68,953.1,20885.0
2025-04-16 15:05:00,953.3,954.56,953.23,953.57,13910.0,953.3,954.56,953.23,953.57,13910.0
2025-04-16 15:10:00,953.51,956.99,952.22,955.88,26629.0,953.51,956.99,952.22,955.88,26629.0
2025-04-16 15:15:00,955.15,955.78,952.8,953.25,18593.0,955.15,955.78,952.8,953.25,18593.0
2025-04-16 15:20:00,953.72,954.12,950.48,950.83,17855.0,953.72,954.12,950.48,950.83,17855.0
2025-04-16 15:25:00,951.15,951.52,949.16,951.0,40464.0,951.15,951.52,949.16,951.0,40464.0
2025-04-16 15:30:00,951.6,953.35,950.78,952.96,50829.0,951.6,953.35,950.78,952.96,50829.0
2025-04-16 15:35:00,952.96,955.9,952.17,955.56,67036.0,952.96,955.9,952.17,955.56,67036.0
2025-04-16 15:40:00,955.56,956.94,955.0,955.88,27806.0,955.56,956.94,955.0,955.88,27806.0
2025-04-16 15:45:00,955.93,958.82,955.93,958.35,41617.0,955.93,958.82,955.93,958.35,41617.0
2025-04-16 15:50:00,958.82,964.92,958.82,963.94,88655.0,958.82,964.92,958.82,963.94,88655.0
2025-04-16 15:55:00,963.56,963.56,960.38,961.82,148687.0,963.56,963.56,960.38,961.82,148687.0
2025-04-17 09:30:00,969.0,969.56,956.0,959.14,288961.0,969.0,969.56,956.0,959.14,288961.0
2025-04-17 09:35:00,959.38,961.24,958.11,961.24,62450.0,959.38,961.24,958.11,961.24,62450.0
2025-04-17 09:40:00,960.57,966.72,960.0,964.34,66591.0,960.57,966.72,960.0,964.34,66591.0
2025-04-17 09:45:00,964.97,967.38,963.01,966.63,44255.0,964.97,967.38,963.01,966.63,44255.0
2025-04-17 09:50:00,967.02,973.79,966.63,972.06,70576.0,967.02,973.79,966.63,972.06,70576.0
2025-04-17 09:55:00,972.48,972.85,970.27,972.65,36360.0,972.48,972.85,970.27,972.65,36360.0
2025-04-17 10:00:00,972.28,974.5,970.0,972.5,45284.0,972.28,974.5,970.0,972.5,45284.0
2025-04-17 10:05:00,972.54,973.83,967.73,970.07,28731.0,972.54,973.83,967.73,970.07,28731.0
2025-04-17 10:10:00,970.26,971.37,967.81,968.84,30150.0,970.26,971.37,967.81,968.84,30150.0
2025-04-17 10:15:00,968.84,970.06,967.19,967.85,26432.0,968.84,970.06,967.19,967.85,26432.0
2025-04-17 10:20:00,967.94,969.49,966.38,967.43,48882.0,967.94,969.49,966.38,967.43,48882.0
2025-04-17 10:25:00,967.37,968.75,963.89,964.19,23004.0,967.37,968.75,963.89,964.19,23004.0
2025-04-17 10:30:00,964.27,966.15,960.2,965.1,37861.0,964.27,966.15,960.2,965.1,37861.0
2025-04-17 10:35:00,965.1,965.41,962.81,965.06,19751.0,965.1,965.41,962.81,965.06,19751.0
2025-04-17 10:40:00,965.02,969.72,964.03,969.72,31357.0,965.02,969.72,964.03,969.72,31357.0
2025-04-17 10:45:00,969.4,969.4,965.9,967.16,19632.0,969.4,969.4,965.9,967.16,19632.0
2025-04-17 10:50:00,967.56,968.0,964.55,966.8,17983.0,967.56,968.0,964.55,966.8,17983.0
2025-04-17 10:55:00,967.28,967.75,965.82,966.02,17308.0,967.28,967.75,965.82,966.02,17308.0
2025-04-17 11:00:00,966.09,967.0,964.49,966.41,18981.0,966.09,967.0,964.49,966.41,18981.0
2025-04-17 11:05:00,966.71,971.73,965.91,970.45,31764.0,966.71,971.73,965.91,970.45,31764.0
2025-04-17 11:10:00,970.04,971.44,969.51,971.09,32241.0,970.04,971.44,969.51,971.09,32241.0
2025-04-17 11:15:00,971.31,974.86,969.25,973.76,35105.0,971.31,974.86,969.25,973.76,35105.0
2025-04-17 11:20:00,973.6,973.88,970.73,971.98,16067.0,973.6,973.88,970.73,971.98,16067.0
2025-04-17 11:25:00,972.06,972.77,969.58,970.1,26035.0,972.06,972.77,969.58,970.1,26035.0
2025-04-17 11:30:00,970.1,974.87,970.09,973.37,45023.0,970.1,974.87,970.09,973.37,45023.0
2025-04-17 11:35:00,973.44,975.3,972.0,974.62,27388.0,973.44,975.3,972.0,974.62,27388.0
2025-04-17 11:40:00,974.79,975.61,972.11,972.81,23206.0,974.79,975.61,972.11,972.81,23206.0
2025-04-17 11:45:00,972.87,974.24,970.56,972.66,21589.0,972.87,974.24,970.56,972.66,21589.0
2025-04-17 11:50:00,971.87,974.63,971.27,971.51,22925.0,971.87,974.63,971.27,971.51,22925.0
2025-04-17 11:55:00,972.08,973.29,971.0,971.02,19512.0,972.08,973.29,971.0,971.02,19512.0
2025-04-17 12:00:00,971.7,973.6,969.18,969.51,38030.0,971.7,973.6,969.18,969.51,38030.0
2025-04-17 12:05:00,969.48,974.49,968.94,973.5,28566.0,969.48,974.49,968.94,973.5,28566.0
2025-04-17 12:10:00,972.94,973.73,969.3,972.1,18243.0,972.94,973.73,969.3,972.1,18243.0
2025-04-17 12:15:00,972.58,975.54,970.64,975.42,23778.0,972.58,975.54,970.64,975.42,23778.0
2025-04-17 12:20:00,975.1,975.74,973.48,974.59,13918.0,975.1,975.74,973.48,974.59,13918.0
2025-04-17 12:25:00,974.8,975.08,973.67,974.28,12207.0,974.8,975.08,973.67,974.28,12207.0
2025-04-17 12:30:00,973.67,975.18,972.27,974.9,16612.0,973.67,975.18,972.27,974.9,16612.0
2025-04-17 12:35:00,974.82,976.3,974.0,974.14,24399.0,974.82,976.3,974.0,974.14,24399.0
2025-04-17 12:40:00,974.68,975.39,973.08,973.08,18100.0,974.68,975.39,973.08,973.08,18100.0
2025-04-17 12:45:00,973.68,976.8,973.37,975.85,58584.0,973.68,976.8,973.37,975.85,58584.0
2025-04-17 12:50:00,976.8,980.48,976.57,980.27,81382.0,976.8,980.48,976.57,980.27,81382.0
2025-04-17 12:55:00,980.16,984.71,979.28,983.6,39944.0,980.16,984.71,979.28,983.6,39944.0
2025-04-17 13:00:00,983.62,984.13,980.05,981.25,36292.0,983.62,984.13,980.05,981.25,36292.0
2025-04-17 13:05:00,981.48,981.9,979.36,980.55,22268.0,981.48,981.9,979.36,980.55,22268.0
2025-04-17 13:10:00,980.83,981.4,977.81,978.13,22777.0,980.83,981.4,977.81,978.13,22777.0
2025-04-17 13:15:00,978.14,978.99,977.0,977.63,21903.0,978.14,978.99,977.0,977.63,21903.0
2025-04-17 13:20:00,977.12,977.82,974.32,975.34,44780.0,977.12,977.82,974.32,975.34,44780.0
2025-04-17 13:25:00,975.78,977.29,973.27,974.32,31560.0,975.78,977.29,973.27,974.32,31560.0
2025-04-17 13:30:00,974.0,975.96,973.28,974.94,36653.0,974.0,975.96,973.28,974.94,36653.0
2025-04-17 13:35:00,974.54,975.69,973.55,974.21,41008.0,974.54,975.69,973.55,974.21,41008.0
2025-04-17 13:40:00,974.5,974.97,971.0,973.6,33039.0,974.5,974.97,971.0,973.6,33039.0
2025-04-17 13:45:00,973.29,977.25,972.57,974.81,35238.0,973.29,977.25,972.57,974.81,35238.0
2025-04-17 13:50:00,974.98,977.0,974.24,976.11,23366.0,974.98,977.0,974.24,976.11,23366.0
2025-04-17 13:55:00,976.15,977.8,975.01,976.05,32441.0,976.15,977.8,975.01,976.05,32441.0
2025-04-17 14:00:00,975.74,979.03,975.66,978.53,27071.0,975.74,979.03,975.66,978.53,27071.0
2025-04-17 14:05:00,978.8,980.0,978.05,979.23,30332.0,978.8,980.0,978.05,979.23,30332.0
2025-04-17 14:10:00,979.47,980.62,977.13,977.78,29412.0,979.47,980.62,977.13,977.78,29412.0
2025-04-17 14:15:00,977.54,980.32,977.45,980.32,21734.0,977.54,980.32,977.45,980.32,21734.0
2025-04-17 14:20:00,980.02,981.68,979.87,980.15,27318.0,980.02,981.68,979.87,980.15,27318.0
2025-04-17 14:25:00,980.53,981.13,978.18,978.18,20699.0,980.53,981.13,978.18,978.18,20699.0
2025-04-17 14:30:00,978.59,980.16,978.14,978.64,25700.0,978.59,980.16,978.14,978.64,25700.0
2025-04-17 14:35:00,978.75,979.45,977.6,979.44,44419.0,978.75,979.45,977.6,979.44,44419.0
2025-04-17 14:40:00,979.44,979.45,977.0,977.86,30442.0,979.44,979.45,977.0,977.86,30442.0
2025-04-17 14:45:00,977.87,978.93,975.26,975.3,34380.0,977.87,978.93,975.26,975.3,34380.0
2025-04-17 14:50:00,975.47,978.48,975.06,976.52,35270.0,975.47,978.48,975.06,976.52,35270.0
2025-04-17 14:55:00,976.78,976.78,974.05,974.36,42439.0,976.78,976.78,974.05,974.36,42439.0
2025-04-17 15:00:00,974.24,975.0,972.55,973.04,52694.0,974.24,975.0,972.55,973.04,52694.0
2025-04-17 15:05:00,973.0,973.64,972.25,973.2,49446.0,973.0,973.64,972.25,973.2,49446.0
2025-04-17 15:10:00,973.18,973.35,970.92,971.31,43440.0,973.18,973.35,970.92,971.31,43440.0
2025-04-17 15:15:00,971.25,972.61,969.16,971.97,72306.0,971.25,972.61,969.16,971.97,72306.0
2025-04-17 15:20:00,971.68,972.24,968.84,970.89,42840.0,971.68,972.24,968.84,970.89,42840.0
2025-04-17 15:25:00,971.29,972.73,969.07,970.07,46961.0,971.29,972.73,969.07,970.07,46961.0
2025-04-17 15:30:00,969.85,971.65,968.76,969.17,45034.0,969.85,971.65,968.76,969.17,45034.0
2025-04-17 15:35:00,969.49,972.73,969.11,971.78,46127.0,969.49,972.73,969.11,971.78,46127.0
2025-04-17 15:40:00,971.77,974.2,970.0,973.29,81165.0,971.77,974.2,970.0,973.29,81165.0
2025-04-17 15:45:00,973.36,973.64,971.7,972.45,72110.0,973.36,973.64,971.7,972.45,72110.0
2025-04-17 15:50:00,972.08,974.16,970.57,973.88,124297.0,972.08,974.16,970.57,973.88,124297.0
2025-04-17 15:55:00,973.17,976.0,973.17,974.12,307706.0,973.17,976.0,973.17,974.12,307706.0
2025-04-21 09:30:00,984.4,1019.0,983.0,1008.0,583394.0,984.4,1019.0,983.0,1008.0,583394.0
2025-04-21 09:35:00,1007.79,1008.85,995.0,1002.28,232717.0,1007.79,1008.85,995.0,1002.28,232717.0
2025-04-21 09:40:00,1002.43,1003.95,993.49,995.66,119057.0,1002.43,1003.95,993.49,995.66,119057.0
2025-04-21 09:45:00,997.0,1008.88,995.27,1006.2,100517.0,997.0,1008.88,995.27,1006.2,100517.0
2025-04-21 09:50:00,1006.83,1007.81,997.0,997.95,99996.0,1006.83,1007.81,997.0,997.95,99996.0
2025-04-21 09:55:00,997.68,1000.0,990.26,990.3,118697.0,997.68,1000.0,990.26,990.3,118697.0
2025-04-21 10:00:00,990.31,992.21,985.01,988.11,117249.0,990.31,992.21,985.01,988.11,117249.0
2025-04-21 10:05:00,988.11,990.0,983.03,986.0,89477.0,988.11,990.0,983.03,986.0,89477.0
2025-04-21 10:10:00,986.99,989.0,985.5,986.8,65247.0,986.99,989.0,985.5,986.8,65247.0
2025-04-21 10:15:00,986.8,987.67,976.61,980.7,133558.0,986.8,987.67,976.61,980.7,133558.0
2025-04-21 10:20:00,979.96,982.91,978.01,980.68,78334.0,979.96,982.91,978.01,980.68,78334.0
2025-04-21 10:25:00,980.71,983.22,980.5,981.04,63786.0,980.71,983.22,980.5,981.04,63786.0
2025-04-21 10:30:00,981.25,985.78,980.88,985.17,55209.0,981.25,985.78,980.88,985.17,55209.0
2025-04-21 10:35:00,984.41,990.0,984.13,988.99,83807.0,984.41,990.0,984.13,988.99,83807.0
2025-04-21 10:40:00,989.0,991.69,988.15,989.19,98930.0,989.0,991.69,988.15,989.19,98930.0
2025-04-21 10:45:00,989.12,990.3,986.03,987.65,59289.0,989.12,990.3,986.03,987.65,59289.0
2025-04-21 10:50:00,987.4,989.84,986.62,989.5,37263.0,987.4,989.84,986.62,989.5,37263.0
2025-04-21 10:55:00,989.83,997.61,989.69,997.42,113052.0,989.83,997.61,989.69,997.42,113052.0
2025-04-21 11:00:00,997.4,1002.0,995.51,998.55,97610.0,997.4,1002.0,995.51,998.55,97610.0
2025-04-21 11:05:00,998.17,1002.33,996.55,1000.97,69950.0,998.17,1002.33,996.55,1000.97,69950.0
2025-04-21 11:10:00,1000.98,1004.0,999.0,999.61,74338.0,1000.98,1004.0,999.0,999.61,74338.0
2025-04-21 11:15:00,999.75,1002.45,999.0,1002.33,48336.0,999.75,1002.45,999.0,1002.33,48336.0
2025-04-21 11:20:00,1002.66,1002.66,997.32,998.06,39169.0,1002.66,1002.66,997.32,998.06,39169.0
2025-04-21 11:25:00,998.21,1002.21,997.27,1000.9,63382.0,998.21,1002.21,997.27,1000.9,63382.0
2025-04-21 11:30:00,1000.74,1003.29,1000.17,1001.29,43562.0,1000.74,1003.29,1000.17,1001.29,43562.0
2025-04-21 11:35:00,1000.73,1002.49,1000.01,1001.08,41381.0,1000.73,1002.49,1000.01,1001.08,41381.0
2025-04-21 11:40:00,1001.1,1001.89,995.7,996.0,43750.0,1001.1,1001.89,995.7,996.0,43750.0
2025-04-21 11:45:00,996.19,997.3,994.39,995.0,40970.0,996.19,997.3,994.39,995.0,40970.0
2025-04-21 11:50:00,995.02,995.59,989.52,991.14,41754.0,995.02,995.59,989.52,991.14,41754.0
2025-04-21 11:55:00,991.25,992.7,990.0,991.02,34038.0,991.25,992.7,990.0,991.02,34038.0
2025-04-21 12:00:00,991.67,995.0,991.61,994.0,35474.0,991.67,995.0,991.61,994.0,35474.0
2025-04-21 12:05:00,994.5,994.6,990.76,993.91,22502.0,994.5,994.6,990.76,993.91,22502.0
2025-04-21 12:10:00,993.02,994.47,992.26,993.5,25976.0,993.02,994.47,992.26,993.5,25976.0
2025-04-21 12:15:00,993.56,996.24,991.6,992.0,41222.0,993.56,996.24,991.6,992.0,41222.0
2025-04-21 12:20:00,991.89,992.2,989.0,990.34,43916.0,991.89,992.2,989.0,990.34,43916.0
2025-04-21 12:25:00,991.43,991.43,986.88,988.12,22880.0,991.43,991.43,986.88,988.12,22880.0
2025-04-21 12:30:00,987.67,989.26,986.93,988.7,37905.0,987.67,989.26,986.93,988.7,37905.0
2025-04-21 12:35:00,988.93,991.34,988.34,990.7,26256.0,988.93,991.34,988.34,990.7,26256.0
2025-04-21 12:40:00,991.26,993.0,990.0,990.74,34466.0,991.26,993.0,990.0,990.74,34466.0
2025-04-21 12:45:00,991.11,992.85,988.58,988.82,16862.0,991.11,992.85,988.58,988.82,16862.0
2025-04-21 12:50:00,988.82,988.9,985.57,986.5,24279.0,988.82,988.9,985.57,986.5,24279.0
2025-04-21 12:55:00,986.0,986.81,982.88,984.0,33365.0,986.0,986.81,982.88,984.0,33365.0
2025-04-21 13:00:00,983.7,984.52,977.61,978.96,48178.0,983.7,984.52,977.61,978.96,48178.0
2025-04-21 13:05:00,978.07,979.61,977.6,978.35,34471.0,978.07,979.61,977.6,978.35,34471.0
2025-04-21 13:10:00,978.35,979.6,976.8,978.49,29475.0,978.35,979.6,976.8,978.49,29475.0
2025-04-21 13:15:00,977.85,980.0,977.6,979.33,35184.0,977.85,980.0,977.6,979.33,35184.0
2025-04-21 13:20:00,979.6,980.34,979.0,979.75,33331.0,979.6,980.34,979.0,979.75,33331.0
2025-04-21 13:25:00,979.3,980.89,979.0,979.82,27837.0,979.3,980.89,979.0,979.82,27837.0
2025-04-21 13:30:00,979.43,983.49,979.43,981.7,31381.0,979.43,983.49,979.43,981.7,31381.0
2025-04-21 13:35:00,981.61,984.49,981.07,983.21,25541.0,981.61,984.49,981.07,983.21,25541.0
2025-04-21 13:40:00,983.66,983.89,979.5,981.06,21023.0,983.66,983.89,979.5,981.06,21023.0
2025-04-21 13:45:00,980.63,981.09,974.88,975.11,39397.0,980.63,981.09,974.88,975.11,39397.0
2025-04-21 13:50:00,975.6,976.52,973.05,975.18,51236.0,975.6,976.52,973.05,975.18,51236.0
2025-04-21 13:55:00,975.23,977.06,974.99,976.74,25984.0,975.23,977.06,974.99,976.74,25984.0
2025-04-21 14:00:00,976.5,977.77,976.33,976.36,24801.0,976.5,977.77,976.33,976.36,24801.0
2025-04-21 14:05:00,976.25,978.57,975.51,978.44,38036.0,976.25,978.57,975.51,978.44,38036.0
2025-04-21 14:10:00,978.39,978.99,977.05,978.03,18588.0,978.39,978.99,977.05,978.03,18588.0
2025-04-21 14:15:00,978.75,982.39,978.74,980.21,47144.0,978.75,982.39,978.74,980.21,47144.0
2025-04-21 14:20:00,980.32,982.28,979.95,981.9,29056.0,980.32,982.28,979.95,981.9,29056.0
2025-04-21 14:25:00,981.76,984.94,980.62,984.75,34873.0,981.76,984.94,980.62,984.75,34873.0
2025-04-21 14:30:00,984.77,987.56,984.75,986.26,46999.0,984.77,987.56,984.75,986.26,46999.0
2025-04-21 14:35:00,986.62,987.0,983.98,985.24,43369.0,986.62,987.0,983.98,985.24,43369.0
2025-04-21 14:40:00,985.56,985.7,982.97,984.79,28916.0,985.56,985.7,982.97,984.79,28916.0
2025-04-21 14:45:00,984.54,986.5,984.23,985.41,31368.0,984.54,986.5,984.23,985.41,31368.0
2025-04-21 14:50:00,985.47,987.0,984.46,986.24,25294.0,985.47,987.0,984.46,986.24,25294.0
2025-04-21 14:55:00,986.14,988.85,985.5,986.14,42187.0,986.14,988.85,985.5,986.14,42187.0
2025-04-21 15:00:00,986.15,990.51,986.03,990.05,63297.0,986.15,990.51,986.03,990.05,63297.0
2025-04-21 15:05:00,990.03,992.62,989.68,990.79,44954.0,990.03,992.62,989.68,990.79,44954.0
2025-04-21 15:10:00,990.99,992.0,987.89,987.93,23457.0,990.99,992.0,987.89,987.93,23457.0
2025-04-21 15:15:00,988.35,990.17,987.95,990.0,36845.0,988.35,990.17,987.95,990.0,36845.0
2025-04-21 15:20:00,989.8,990.18,988.44,988.95,31174.0,989.8,990.18,988.44,988.95,31174.0
2025-04-21 15:25:00,989.2,989.5,985.01,985.47,51552.0,989.2,989.5,985.01,985.47,51552.0
2025-04-21 15:30:00,986.01,990.15,985.48,988.54,32082.0,986.01,990.15,985.48,988.54,32082.0
2025-04-21 15:35:00,988.83,991.74,988.0,990.85,50146.0,988.83,991.74,988.0,990.85,50146.0
2025-04-21 15:40:00,991.1,992.83,990.86,991.6,39638.0,991.1,992.83,990.86,991.6,39638.0
2025-04-21 15:45:00,991.5,992.55,989.22,990.19,47042.0,991.5,992.55,989.22,990.19,47042.0
2025-04-21 15:50:00,989.68,990.36,983.45,986.0,76935.0,989.68,990.36,983.45,986.0,76935.0
2025-04-21 15:55:00,986.81,989.96,986.48,987.72,125122.0,986.81,989.96,986.48,987.72,125122.0
2025-04-22 09:30:00,1005.3,1034.84,1004.52,1030.4,434144.0,1005.3,1034.84,1004.52,1030.4,434144.0
2025-04-22 09:35:00,1030.9,1037.4,1026.77,1031.56,258376.0,1030.9,1037.4,1026.77,1031.56,258376.0
2025-04-22 09:40:00,1032.44,1036.23,1028.55,1035.11,103274.0,1032.44,1036.23,1028.55,1035.11,103274.0
2025-04-22 09:45:00,1035.85,1046.0,1035.64,1042.99,193478.0,1035.85,1046.0,1035.64,1042.99,193478.0
2025-04-22 09:50:00,1042.85,1049.6,1041.32,1048.95,137988.0,1042.85,1049.6,1041.32,1048.95,137988.0
2025-04-22 09:55:00,1049.01,1055.98,1046.13,1053.35,168823.0,1049.01,1055.98,1046.13,1053.35,168823.0
2025-04-22 10:00:00,1053.35,1054.5,1045.76,1046.5,116161.0,1053.35,1054.5,1045.76,1046.5,116161.0
2025-04-22 10:05:00,1046.45,1050.94,1044.52,1047.2,110652.0,1046.45,1050.94,1044.52,1047.2,110652.0
2025-04-22 10:10:00,1047.2,1049.32,1043.72,1046.97,67887.0,1047.2,1049.32,1043.72,1046.97,67887.0
2025-04-22 10:15:00,1046.72,1049.0,1044.69,1044.9,32336.0,1046.72,1049.0,1044.69,1044.9,32336.0
2025-04-22 10:20:00,1044.98,1049.12,1044.5,1048.1,52379.0,1044.98,1049.12,1044.5,1048.1,52379.0
2025-04-22 10:25:00,1048.73,1051.41,1047.13,1050.19,68037.0,1048.73,1051.41,1047.13,1050.19,68037.0
2025-04-22 10:30:00,1050.1,1051.45,1047.2,1050.63,34562.0,1050.1,1051.45,1047.2,1050.63,34562.0
2025-04-22 10:35:00,1050.5,1058.96,1050.0,1057.67,114030.0,1050.5,1058.96,1050.0,1057.67,114030.0
2025-04-22 10:40:00,1057.98,1059.59,1055.95,1059.59,66996.0,1057.98,1059.59,1055.95,1059.59,66996.0
2025-04-22 10:45:00,1059.59,1064.0,1058.84,1062.26,121007.0,1059.59,1064.0,1058.84,1062.26,121007.0
2025-04-22 10:50:00,1062.62,1064.97,1060.0,1064.42,83195.0,1062.62,1064.97,1060.0,1064.42,83195.0
2025-04-22 10:55:00,1063.72,1064.08,1060.28,1061.12,62203.0,1063.72,1064.08,1060.28,1061.12,62203.0
2025-04-22 11:00:00,1061.0,1062.48,1057.53,1058.38,80933.0,1061.0,1062.48,1057.53,1058.38,80933.0
2025-04-22 11:05:00,1058.75,1060.51,1057.02,1059.92,35199.0,1058.75,1060.51,1057.02,1059.92,35199.0
2025-04-22 11:10:00,1060.01,1060.64,1058.0,1059.09,37422.0,1060.01,1060.64,1058.0,1059.09,37422.0
2025-04-22 11:15:00,1059.04,1062.8,1058.78,1060.99,38488.0,1059.04,1062.8,1058.78,1060.99,38488.0
2025-04-22 11:20:00,1061.43,1062.49,1060.0,1060.13,36836.0,1061.43,1062.49,1060.0,1060.13,36836.0
2025-04-22 11:25:00,1060.25,1061.52,1058.38,1059.42,51572.0,1060.25,1061.52,1058.38,1059.42,51572.0
2025-04-22 11:30:00,1059.79,1060.46,1056.06,1059.45,70740.0,1059.79,1060.46,1056.06,1059.45,70740.0
2025-04-22 11:35:00,1059.78,1059.95,1055.15,1055.36,41924.0,1059.78,1059.95,1055.15,1055.36,41924.0
2025-04-22 11:40:00,1055.31,1055.79,1053.04,1053.08,45080.0,1055.31,1055.79,1053.04,1053.08,45080.0
2025-04-22 11:45:00,1053.2,1054.41,1051.51,1052.78,44376.0,1053.2,1054.41,1051.51,1052.78,44376.0
2025-04-22 11:50:00,1052.13,1052.69,1049.65,1049.96,56094.0,1052.13,1052.69,1049.65,1049.96,56094.0
2025-04-22 11:55:00,1049.84,1054.59,1048.56,1053.83,50459.0,1049.84,1054.59,1048.56,1053.83,50459.0
2025-04-22 12:00:00,1053.67,1057.97,1049.56,1050.92,48895.0,1053.67,1057.97,1049.56,1050.92,48895.0
2025-04-22 12:05:00,1051.14,1051.14,1046.18,1046.5,39849.0,1051.14,1051.14,1046.18,1046.5,39849.0
2025-04-22 12:10:00,1047.08,1049.59,1046.18,1049.59,31140.0,1047.08,1049.59,1046.18,1049.59,31140.0
2025-04-22 12:15:00,1048.99,1049.59,1045.02,1046.05,24559.0,1048.99,1049.59,1045.02,1046.05,24559.0
2025-04-22 12:20:00,1046.19,1048.73,1044.83,1046.63,40678.0,1046.19,1048.73,1044.83,1046.63,40678.0
2025-04-22 12:25:00,1046.73,1047.4,1044.45,1045.5,37784.0,1046.73,1047.4,1044.45,1045.5,37784.0
2025-04-22 12:30:00,1045.04,1049.36,1044.39,1048.0,48517.0,1045.04,1049.36,1044.39,1048.0,48517.0
2025-04-22 12:35:00,1048.5,1050.89,1048.01,1050.37,30306.0,1048.5,1050.89,1048.01,1050.37,30306.0
2025-04-22 12:40:00,1049.53,1050.62,1047.89,1050.41,27060.0,1049.53,1050.62,1047.89,1050.41,27060.0
2025-04-22 12:45:00,1050.77,1055.86,1050.0,1055.86,46613.0,1050.77,1055.86,1050.0,1055.86,46613.0
2025-04-22 12:50:00,1055.86,1055.86,1052.25,1054.2,29204.0,1055.86,1055.86,1052.25,1054.2,29204.0
2025-04-22 12:55:00,1053.7,1056.66,1053.55,1054.5,23983.0,1053.7,1056.66,1053.55,1054.5,23983.0
2025-04-22 13:00:00,1054.22,1055.49,1053.7,1054.03,20164.0,1054.22,1055.49,1053.7,1054.03,20164.0
2025-04-22 13:05:00,1053.99,1057.15,1053.34,1055.15,22156.0,1053.99,1057.15,1053.34,1055.15,22156.0
2025-04-22 13:10:00,1055.46,1055.46,1048.75,1049.58,35950.0,1055.46,1055.46,1048.75,1049.58,35950.0
2025-04-22 13:15:00,1049.27,1050.53,1045.42,1049.81,30409.0,1049.27,1050.53,1045.42,1049.81,30409.0
2025-04-22 13:20:00,1049.55,1049.98,1046.03,1046.1,20113.0,1049.55,1049.98,1046.03,1046.1,20113.0
2025-04-22 13:25:00,1046.02,1050.53,1043.73,1044.34,33416.0,1046.02,1050.53,1043.73,1044.34,33416.0
2025-04-22 13:30:00,1044.56,1046.16,1043.0,1044.8,24660.0,1044.56,1046.16,1043.0,1044.8,24660.0
2025-04-22 13:35:00,1045.33,1049.25,1044.52,1046.47,18127.0,1045.33,1049.25,1044.52,1046.47,18127.0
2025-04-22 13:40:00,1046.51,1046.99,1044.1,1046.12,14667.0,1046.51,1046.99,1044.1,1046.12,14667.0
2025-04-22 13:45:00,1045.03,1045.03,1040.24,1040.56,35437.0,1045.03,1045.03,1040.24,1040.56,35437.0
2025-04-22 13:50:00,1040.24,1043.0,1039.5,1042.0,31601.0,1040.24,1043.0,1039.5,1042.0,31601.0
2025-04-22 13:55:00,1042.99,1042.99,1040.35,1040.35,10434.0,1042.99,1042.99,1040.35,1040.35,10434.0
2025-04-22 14:00:00,1040.7,1044.4,1039.2,1044.12,16168.0,1040.7,1044.4,1039.2,1044.12,16168.0
2025-04-22 14:05:00,1044.11,1046.03,1043.25,1043.5,28485.0,1044.11,1046.03,1043.25,1043.5,28485.0
2025-04-22 14:10:00,1043.5,1045.0,1043.0,1044.33,15177.0,1043.5,1045.0,1043.0,1044.33,15177.0
2025-04-22 14:15:00,1044.4,1045.0,1042.45,1044.15,31098.0,1044.4,1045.0,1042.45,1044.15,31098.0
2025-04-22 14:20:00,1044.15,1049.0,1044.15,1048.42,27106.0,1044.15,1049.0,1044.15,1048.42,27106.0
2025-04-22 14:25:00,1048.42,1049.35,1046.68,1048.2,23757.0,1048.42,1049.35,1046.68,1048.2,23757.0
2025-04-22 14:30:00,1048.15,1049.2,1047.36,1047.88,20338.0,1048.15,1049.2,1047.36,1047.88,20338.0
2025-04-22 14:35:00,1048.45,1048.45,1046.55,1046.99,16771.0,1048.45,1048.45,1046.55,1046.99,16771.0
2025-04-22 14:40:00,1046.29,1046.61,1045.0,1045.5,12117.0,1046.29,1046.61,1045.0,1045.5,12117.0
2025-04-22 14:45:00,1045.74,1047.34,1045.3,1045.89,18995.0,1045.74,1047.34,1045.3,1045.89,18995.0
2025-04-22 14:50:00,1046.23,1047.52,1045.42,1045.79,20967.0,1046.23,1047.52,1045.42,1045.79,20967.0
2025-04-22 14:55:00,1045.79,1045.82,1043.1,1043.93,42257.0,1045.79,1045.82,1043.1,1043.93,42257.0
2025-04-22 15:00:00,1043.97,1045.95,1043.54,1045.91,32627.0,1043.97,1045.95,1043.54,1045.91,32627.0
2025-04-22 15:05:00,1046.65,1046.65,1042.07,1042.07,21456.0,1046.65,1046.65,1042.07,1042.07,21456.0
2025-04-22 15:10:00,1042.39,1042.71,1039.25,1040.79,37805.0,1042.39,1042.71,1039.25,1040.79,37805.0
2025-04-22 15:15:00,1039.78,1040.98,1037.0,1038.46,30869.0,1039.78,1040.98,1037.0,1038.46,30869.0
2025-04-22 15:20:00,1038.63,1038.67,1035.26,1036.45,44479.0,1038.63,1038.67,1035.26,1036.45,44479.0
2025-04-22 15:25:00,1036.45,1037.31,1034.59,1035.75,45841.0,1036.45,1037.31,1034.59,1035.75,45841.0
2025-04-22 15:30:00,1035.93,1036.04,1032.0,1032.42,43231.0,1035.93,1036.04,1032.0,1032.42,43231.0
2025-04-22 15:35:00,1032.15,1033.76,1030.31,1030.51,47613.0,1032.15,1033.76,1030.31,1030.51,47613.0
2025-04-22 15:40:00,1030.71,1035.75,1030.0,1034.6,49599.0,1030.71,1035.75,1030.0,1034.6,49599.0
2025-04-22 15:45:00,1034.56,1037.39,1034.25,1037.39,40354.0,1034.56,1037.39,1034.25,1037.39,40354.0
2025-04-22 15:50:00,1036.29,1041.68,1035.7,1040.17,86959.0,1036.29,1041.68,1035.7,1040.17,86959.0
2025-04-22 15:55:00,1040.61,1042.38,1037.3,1039.52,227152.0,1040.61,1042.38,1037.3,1039.52,227152.0
2025-04-23 09:30:00,1047.6,1047.95,1032.0,1035.15,238733.0,1047.6,1047.95,1032.0,1035.15,238733.0
2025-04-23 09:35:00,1035.66,1047.0,1033.62,1039.18,115967.0,1035.66,1047.0,1033.62,1039.18,115967.0
2025-04-23 09:40:00,1039.29,1045.39,1037.15,1042.55,70190.0,1039.29,1045.39,1037.15,1042.55,70190.0
2025-04-23 09:45:00,1042.5,1048.73,1039.55,1047.68,71860.0,1042.5,1048.73,1039.55,1047.68,71860.0
2025-04-23 09:50:00,1047.5,1051.57,1046.0,1048.88,90014.0,1047.5,1051.57,1046.0,1048.88,90014.0
2025-04-23 09:55:00,1048.77,1053.0,1045.44,1052.73,82655.0,1048.77,1053.0,1045.44,1052.73,82655.0
2025-04-23 10:00:00,1053.26,1056.99,1049.99,1054.57,81738.0,1053.26,1056.99,1049.99,1054.57,81738.0
2025-04-23 10:05:00,1055.6,1059.55,1053.84,1056.45,65237.0,1055.6,1059.55,1053.84,1056.45,65237.0
2025-04-23 10:10:00,1056.97,1056.99,1053.28,1055.5,50308.0,1056.97,1056.99,1053.28,1055.5,50308.0
2025-04-23 10:15:00,1055.8,1055.8,1047.01,1051.45,42656.0,1055.8,1055.8,1047.01,1051.45,42656.0
2025-04-23 10:20:00,1051.51,1054.8,1048.54,1054.19,44742.0,1051.51,1054.8,1048.54,1054.19,44742.0
2025-04-23 10:25:00,1053.84,1057.58,1053.84,1055.71,31312.0,1053.84,1057.58,1053.84,1055.71,31312.0
2025-04-23 10:30:00,1055.46,1057.24,1054.72,1055.24,30405.0,1055.46,1057.24,1054.72,1055.24,30405.0
2025-04-23 10:35:00,1055.24,1057.57,1055.23,1056.37,26168.0,1055.24,1057.57,1055.23,1056.37,26168.0
2025-04-23 10:40:00,1056.37,1056.87,1053.0,1055.77,28807.0,1056.37,1056.87,1053.0,1055.77,28807.0
2025-04-23 10:45:00,1054.73,1056.74,1054.49,1054.74,22262.0,1054.73,1056.74,1054.49,1054.74,22262.0
2025-04-23 10:50:00,1054.74,1055.0,1052.26,1053.81,18533.0,1054.74,1055.0,1052.26,1053.81,18533.0
2025-04-23 10:55:00,1053.7,1054.2,1052.28,1053.12,21862.0,1053.7,1054.2,1052.28,1053.12,21862.0
2025-04-23 11:00:00,1052.83,1054.0,1049.0,1051.86,58983.0,1052.83,1054.0,1049.0,1051.86,58983.0
2025-04-23 11:05:00,1051.51,1056.64,1051.47,1056.22,48560.0,1051.51,1056.64,1051.47,1056.22,48560.0
2025-04-23 11:10:00,1055.84,1061.25,1054.0,1060.68,95553.0,1055.84,1061.25,1054.0,1060.68,95553.0
2025-04-23 11:15:00,1060.33,1060.75,1055.44,1056.49,34093.0,1060.33,1060.75,1055.44,1056.49,34093.0
2025-04-23 11:20:00,1056.36,1057.7,1052.0,1054.85,56101.0,1056.36,1057.7,1052.0,1054.85,56101.0
2025-04-23 11:25:00,1054.84,1054.92,1049.54,1051.7,25741.0,1054.84,1054.92,1049.54,1051.7,25741.0
2025-04-23 11:30:00,1051.62,1053.68,1048.4,1053.2,22991.0,1051.62,1053.68,1048.4,1053.2,22991.0
2025-04-23 11:35:00,1053.2,1053.56,1050.68,1053.49,19416.0,1053.2,1053.56,1050.68,1053.49,19416.0
2025-04-23 11:40:00,1053.32,1053.68,1047.0,1048.66,27038.0,1053.32,1053.68,1047.0,1048.66,27038.0
2025-04-23 11:45:00,1048.38,1049.39,1041.61,1042.28,59814.0,1048.38,1049.39,1041.61,1042.28,59814.0
2025-04-23 11:50:00,1042.3,1045.0,1041.53,1044.57,30475.0,1042.3,1045.0,1041.53,1044.57,30475.0
2025-04-23 11:55:00,1044.99,1047.77,1044.57,1047.17,20757.0,1044.99,1047.77,1044.57,1047.17,20757.0
2025-04-23 12:00:00,1046.6,1046.6,1043.23,1044.05,12277.0,1046.6,1046.6,1043.23,1044.05,12277.0
2025-04-23 12:05:00,1043.96,1045.04,1041.33,1041.61,16082.0,1043.96,1045.04,1041.33,1041.61,16082.0
2025-04-23 12:10:00,1041.33,1043.21,1038.36,1039.95,24539.0,1041.33,1043.21,1038.36,1039.95,24539.0
2025-04-23 12:15:00,1040.2,1040.46,1037.65,1038.0,24380.0,1040.2,1040.46,1037.65,1038.0,24380.0
2025-04-23 12:20:00,1037.67,1038.39,1036.55,1037.84,31528.0,1037.67,1038.39,1036.55,1037.84,31528.0
2025-04-23 12:25:00,1037.3,1043.18,1037.08,1042.98,18910.0,1037.3,1043.18,1037.08,1042.98,18910.0
2025-04-23 12:30:00,1042.95,1043.3,1040.92,1041.97,20166.0,1042.95,1043.3,1040.92,1041.97,20166.0
2025-04-23 12:35:00,1041.93,1046.74,1041.76,1045.03,19644.0,1041.93,1046.74,1041.76,1045.03,19644.0
2025-04-23 12:40:00,1044.87,1048.29,1044.57,1047.9,12530.0,1044.87,1048.29,1044.57,1047.9,12530.0
2025-04-23 12:45:00,1047.5,1048.98,1044.79,1045.0,22209.0,1047.5,1048.98,1044.79,1045.0,22209.0
2025-04-23 12:50:00,1044.79,1047.5,1044.73,1047.35,12940.0,1044.79,1047.5,1044.73,1047.35,12940.0
2025-04-23 12:55:00,1047.06,1050.77,1047.0,1049.5,20183.0,1047.06,1050.77,1047.0,1049.5,20183.0
2025-04-23 13:00:00,1049.31,1049.99,1045.66,1049.53,15432.0,1049.31,1049.99,1045.66,1049.53,15432.0
2025-04-23 13:05:00,1049.17,1050.43,1047.7,1050.0,12300.0,1049.17,1050.43,1047.7,1050.0,12300.0
2025-04-23 13:10:00,1049.78,1050.42,1048.23,1050.42,10457.0,1049.78,1050.42,1048.23,1050.42,10457.0
2025-04-23 13:15:00,1050.42,1053.5,1049.99,1053.05,20672.0,1050.42,1053.5,1049.99,1053.05,20672.0
2025-04-23 13:20:00,1052.54,1053.63,1051.64,1053.49,18969.0,1052.54,1053.63,1051.64,1053.49,18969.0
2025-04-23 13:25:00,1053.37,1054.35,1051.0,1051.44,16518.0,1053.37,1054.35,1051.0,1051.44,16518.0
2025-04-23 13:30:00,1051.45,1052.36,1049.45,1050.12,10281.0,1051.45,1052.36,1049.45,1050.12,10281.0
2025-04-23 13:35:00,1049.92,1050.8,1046.79,1047.65,13688.0,1049.92,1050.8,1046.79,1047.65,13688.0
2025-04-23 13:40:00,1047.26,1049.69,1046.0,1049.48,8891.0,1047.26,1049.69,1046.0,1049.48,8891.0
2025-04-23 13:45:00,1049.82,1049.99,1048.0,1049.18,6071.0,1049.82,1049.99,1048.0,1049.18,6071.0
2025-04-23 13:50:00,1049.95,1052.36,1048.38,1051.29,9710.0,1049.95,1052.36,1048.38,1051.29,9710.0
2025-04-23 13:55:00,1051.61,1052.31,1050.01,1050.01,10708.0,1051.61,1052.31,1050.01,1050.01,10708.0
2025-04-23 14:00:00,1050.47,1050.58,1047.05,1048.76,13503.0,1050.47,1050.58,1047.05,1048.76,13503.0
2025-04-23 14:05:00,1049.25,1049.52,1047.77,1049.31,11575.0,1049.25,1049.52,1047.77,1049.31,11575.0
2025-04-23 14:10:00,1049.37,1052.33,1049.25,1050.21,16391.0,1049.37,1052.33,1049.25,1050.21,16391.0
2025-04-23 14:15:00,1049.97,1052.0,1049.96,1050.61,7840.0,1049.97,1052.0,1049.96,1050.61,7840.0
2025-04-23 14:20:00,1050.18,1052.0,1048.84,1049.86,9012.0,1050.18,1052.0,1048.84,1049.86,9012.0
2025-04-23 14:25:00,1049.2,1049.2,1047.0,1047.24,14887.0,1049.2,1049.2,1047.0,1047.24,14887.0
2025-04-23 14:30:00,1047.7,1050.95,1047.6,1049.55,20105.0,1047.7,1050.95,1047.6,1049.55,20105.0
2025-04-23 14:35:00,1050.29,1051.78,1049.0,1051.07,10414.0,1050.29,1051.78,1049.0,1051.07,10414.0
2025-04-23 14:40:00,1051.09,1051.09,1049.89,1050.04,11009.0,1051.09,1051.09,1049.89,1050.04,11009.0
2025-04-23 14:45:00,1049.38,1051.23,1048.88,1050.49,7802.0,1049.38,1051.23,1048.88,1050.49,7802.0
2025-04-23 14:50:00,1050.83,1050.83,1048.58,1050.29,15499.0,1050.83,1050.83,1048.58,1050.29,15499.0
2025-04-23 14:55:00,1050.13,1053.33,1049.56,1049.87,17618.0,1050.13,1053.33,1049.56,1049.87,17618.0
2025-04-23 15:00:00,1049.87,1051.65,1046.34,1046.88,25265.0,1049.87,1051.65,1046.34,1046.88,25265.0
2025-04-23 15:05:00,1046.88,1049.8,1046.88,1048.49,13871.0,1046.88,1049.8,1046.88,1048.49,13871.0
2025-04-23 15:10:00,1048.17,1049.57,1047.56,1048.01,9276.0,1048.17,1049.57,1047.56,1048.01,9276.0
2025-04-23 15:15:00,1048.09,1048.2,1046.81,1047.23,11511.0,1048.09,1048.2,1046.81,1047.23,11511.0
2025-04-23 15:20:00,1046.92,1047.25,1044.17,1044.7,26592.0,1046.92,1047.25,1044.17,1044.7,26592.0
2025-04-23 15:25:00,1045.0,1047.0,1044.35,1045.36,13776.0,1045.0,1047.0,1044.35,1045.36,13776.0
2025-04-23 15:30:00,1045.44,1048.32,1045.22,1046.43,16248.0,1045.44,1048.32,1045.22,1046.43,16248.0
2025-04-23 15:35:00,1046.43,1046.52,1042.82,1043.82,17685.0,1046.43,1046.52,1042.82,1043.82,17685.0
2025-04-23 15:40:00,1043.96,1045.59,1043.27,1045.43,7945.0,1043.96,1045.59,1043.27,1045.43,7945.0
2025-04-23 15:45:00,1045.42,1047.19,1043.01,1047.01,14440.0,1045.42,1047.19,1043.01,1047.01,14440.0
2025-04-23 15:50:00,1048.0,1051.36,1047.74,1050.38,35835.0,1048.0,1051.36,1047.74,1050.38,35835.0
2025-04-23 15:55:00,1050.38,1052.53,1048.87,1049.76,112518.0,1050.38,1052.53,1048.87,1049.76,112518.0
2025-04-24 09:30:00,1048.0,1071.46,1047.02,1071.0,242591.0,1048.0,1071.46,1047.02,1071.0,242591.0
2025-04-24 09:35:00,1071.19,1077.0,1067.2,1072.64,172525.0,1071.19,1077.0,1067.2,1072.64,172525.0
2025-04-24 09:40:00,1073.28,1078.16,1072.27,1076.0,142948.0,1073.28,1078.16,1072.27,1076.0,142948.0
2025-04-24 09:45:00,1076.28,1076.28,1068.22,1072.29,75353.0,1076.28,1076.28,1068.22,1072.29,75353.0
2025-04-24 09:50:00,1071.68,1075.6,1071.01,1073.88,62360.0,1071.68,1075.6,1071.01,1073.88,62360.0
2025-04-24 09:55:00,1073.89,1074.0,1069.31,1072.21,40949.0,1073.89,1074.0,1069.31,1072.21,40949.0
2025-04-24 10:00:00,1071.68,1075.63,1070.02,1072.02,39313.0,1071.68,1075.63,1070.02,1072.02,39313.0
2025-04-24 10:05:00,1071.92,1076.97,1071.7,1075.07,45411.0,1071.92,1076.97,1071.7,1075.07,45411.0
2025-04-24 10:10:00,1074.42,1076.2,1072.59,1074.78,36340.0,1074.42,1076.2,1072.59,1074.78,36340.0
2025-04-24 10:15:00,1074.55,1078.97,1073.83,1078.38,50634.0,1074.55,1078.97,1073.83,1078.38,50634.0
2025-04-24 10:20:00,1078.7,1082.0,1077.01,1078.83,99503.0,1078.7,1082.0,1077.01,1078.83,99503.0
2025-04-24 10:25:00,1078.21,1080.09,1076.1,1077.42,38525.0,1078.21,1080.09,1076.1,1077.42,38525.0
2025-04-24 10:30:00,1077.9,1082.47,1077.24,1082.4,36859.0,1077.9,1082.47,1077.24,1082.4,36859.0
2025-04-24 10:35:00,1082.5,1082.95,1078.76,1078.76,69708.0,1082.5,1082.95,1078.76,1078.76,69708.0
2025-04-24 10:40:00,1079.22,1079.3,1074.3,1075.51,53170.0,1079.22,1079.3,1074.3,1075.51,53170.0
2025-04-24 10:45:00,1075.5,1077.41,1073.8,1076.25,57710.0,1075.5,1077.41,1073.8,1076.25,57710.0
2025-04-24 10:50:00,1076.0,1080.0,1076.0,1079.43,26925.0,1076.0,1080.0,1076.0,1079.43,26925.0
2025-04-24 10:55:00,1079.63,1082.2,1079.63,1080.55,47069.0,1079.63,1082.2,1079.63,1080.55,47069.0
2025-04-24 11:00:00,1080.99,1082.68,1080.5,1082.6,28609.0,1080.99,1082.68,1080.5,1082.6,28609.0
2025-04-24 11:05:00,1082.72,1083.92,1081.96,1083.35,28150.0,1082.72,1083.92,1081.96,1083.35,28150.0
2025-04-24 11:10:00,1083.12,1086.34,1082.91,1084.7,55076.0,1083.12,1086.34,1082.91,1084.7,55076.0
2025-04-24 11:15:00,1085.1,1087.43,1084.15,1085.56,27404.0,1085.1,1087.43,1084.15,1085.56,27404.0
2025-04-24 11:20:00,1086.13,1086.15,1083.21,1084.88,32717.0,1086.13,1086.15,1083.21,1084.88,32717.0
2025-04-24 11:25:00,1084.77,1086.58,1084.15,1085.51,43394.0,1084.77,1086.58,1084.15,1085.51,43394.0
2025-04-24 11:30:00,1085.51,1085.72,1082.9,1084.06,23479.0,1085.51,1085.72,1082.9,1084.06,23479.0
2025-04-24 11:35:00,1084.0,1085.72,1083.67,1085.48,17125.0,1084.0,1085.72,1083.67,1085.48,17125.0
2025-04-24 11:40:00,1085.37,1085.99,1083.82,1084.06,20038.0,1085.37,1085.99,1083.82,1084.06,20038.0
2025-04-24 11:45:00,1084.32,1085.73,1083.35,1085.09,17345.0,1084.32,1085.73,1083.35,1085.09,17345.0
2025-04-24 11:50:00,1085.1,1088.5,1084.87,1087.66,23366.0,1085.1,1088.5,1084.87,1087.66,23366.0
2025-04-24 11:55:00,1088.02,1088.7,1085.18,1086.02,30173.0,1088.02,1088.7,1085.18,1086.02,30173.0
2025-04-24 12:00:00,1086.11,1089.1,1085.51,1087.7,27636.0,1086.11,1089.1,1085.51,1087.7,27636.0
2025-04-24 12:05:00,1087.75,1088.5,1086.01,1087.99,22790.0,1087.75,1088.5,1086.01,1087.99,22790.0
2025-04-24 12:10:00,1087.99,1092.52,1087.98,1092.07,57722.0,1087.99,1092.52,1087.98,1092.07,57722.0
2025-04-24 12:15:00,1092.45,1094.75,1091.45,1093.23,41848.0,1092.45,1094.75,1091.45,1093.23,41848.0
2025-04-24 12:20:00,1093.23,1093.75,1090.95,1090.95,35094.0,1093.23,1093.75,1090.95,1090.95,35094.0
2025-04-24 12:25:00,1090.75,1092.75,1090.42,1092.75,31247.0,1090.75,1092.75,1090.42,1092.75,31247.0
2025-04-24 12:30:00,1092.75,1093.9,1092.0,1093.48,14408.0,1092.75,1093.9,1092.0,1093.48,14408.0
2025-04-24 12:35:00,1093.48,1093.75,1092.61,1092.83,12978.0,1093.48,1093.75,1092.61,1092.83,12978.0
2025-04-24 12:40:00,1092.83,1094.64,1092.64,1094.33,26252.0,1092.83,1094.64,1092.64,1094.33,26252.0
2025-04-24 12:45:00,1094.1,1097.0,1093.12,1095.62,35906.0,1094.1,1097.0,1093.12,1095.62,35906.0
2025-04-24 12:50:00,1095.62,1096.19,1094.06,1094.56,23376.0,1095.62,1096.19,1094.06,1094.56,23376.0
2025-04-24 12:55:00,1094.56,1096.84,1094.37,1095.82,20399.0,1094.56,1096.84,1094.37,1095.82,20399.0
2025-04-24 13:00:00,1095.5,1095.59,1093.55,1093.62,23375.0,1095.5,1095.59,1093.55,1093.62,23375.0
2025-04-24 13:05:00,1093.96,1094.64,1093.0,1093.33,13946.0,1093.96,1094.64,1093.0,1093.33,13946.0
2025-04-24 13:10:00,1093.38,1094.98,1093.02,1094.88,8049.0,1093.38,1094.98,1093.02,1094.88,8049.0
2025-04-24 13:15:00,1094.53,1094.93,1091.17,1092.97,22955.0,1094.53,1094.93,1091.17,1092.97,22955.0
2025-04-24 13:20:00,1092.8,1093.73,1091.53,1093.64,14433.0,1092.8,1093.73,1091.53,1093.64,14433.0
2025-04-24 13:25:00,1093.39,1094.42,1091.82,1092.53,24056.0,1093.39,1094.42,1091.82,1092.53,24056.0
2025-04-24 13:30:00,1092.42,1094.0,1090.81,1091.32,40343.0,1092.42,1094.0,1090.81,1091.32,40343.0
2025-04-24 13:35:00,1091.33,1091.72,1090.0,1090.55,29384.0,1091.33,1091.72,1090.0,1090.55,29384.0
2025-04-24 13:40:00,1090.76,1091.37,1089.66,1091.37,9978.0,1090.76,1091.37,1089.66,1091.37,9978.0
2025-04-24 13:45:00,1091.23,1092.52,1090.39,1092.43,15468.0,1091.23,1092.52,1090.39,1092.43,15468.0
2025-04-24 13:50:00,1091.81,1094.0,1091.66,1093.66,17855.0,1091.81,1094.0,1091.66,1093.66,17855.0
2025-04-24 13:55:00,1094.0,1094.0,1092.34,1093.11,11126.0,1094.0,1094.0,1092.34,1093.11,11126.0
2025-04-24 14:00:00,1093.17,1094.6,1092.63,1094.5,13459.0,1093.17,1094.6,1092.63,1094.5,13459.0
2025-04-24 14:05:00,1094.51,1096.52,1094.5,1095.41,27174.0,1094.51,1096.52,1094.5,1095.41,27174.0
2025-04-24 14:10:00,1095.37,1097.13,1095.0,1096.26,45415.0,1095.37,1097.13,1095.0,1096.26,45415.0
2025-04-24 14:15:00,1096.53,1098.88,1096.18,1098.88,29435.0,1096.53,1098.88,1096.18,1098.88,29435.0
2025-04-24 14:20:00,1098.41,1100.25,1097.53,1099.25,83784.0,1098.41,1100.25,1097.53,1099.25,83784.0
2025-04-24 14:25:00,1098.88,1099.69,1098.01,1098.85,18027.0,1098.88,1099.69,1098.01,1098.85,18027.0
2025-04-24 14:30:00,1098.59,1099.0,1096.08,1097.29,16540.0,1098.59,1099.0,1096.08,1097.29,16540.0
2025-04-24 14:35:00,1097.07,1098.52,1096.91,1097.46,14038.0,1097.07,1098.52,1096.91,1097.46,14038.0
2025-04-24 14:40:00,1096.97,1097.94,1096.05,1096.79,14214.0,1096.97,1097.94,1096.05,1096.79,14214.0
2025-04-24 14:45:00,1096.77,1098.69,1096.6,1098.33,15499.0,1096.77,1098.69,1096.6,1098.33,15499.0
2025-04-24 14:50:00,1098.26,1099.74,1097.56,1097.57,17745.0,1098.26,1099.74,1097.56,1097.57,17745.0
2025-04-24 14:55:00,1097.61,1098.0,1095.49,1095.5,22480.0,1097.61,1098.0,1095.49,1095.5,22480.0
2025-04-24 15:00:00,1095.72,1096.72,1094.54,1094.93,16355.0,1095.72,1096.72,1094.54,1094.93,16355.0
2025-04-24 15:05:00,1095.09,1096.05,1093.4,1093.73,33606.0,1095.09,1096.05,1093.4,1093.73,33606.0
2025-04-24 15:10:00,1093.67,1095.52,1092.48,1095.01,29528.0,1093.67,1095.52,1092.48,1095.01,29528.0
2025-04-24 15:15:00,1094.9,1097.17,1094.63,1096.39,21668.0,1094.9,1097.17,1094.63,1096.39,21668.0
2025-04-24 15:20:00,1096.0,1096.26,1095.19,1095.55,8116.0,1096.0,1096.26,1095.19,1095.55,8116.0
2025-04-24 15:25:00,1095.3,1095.75,1094.04,1094.36,12239.0,1095.3,1095.75,1094.04,1094.36,12239.0
2025-04-24 15:30:00,1094.37,1095.54,1092.34,1093.09,15774.0,1094.37,1095.54,1092.34,1093.09,15774.0
2025-04-24 15:35:00,1092.81,1094.78,1092.54,1094.52,22049.0,1092.81,1094.78,1092.54,1094.52,22049.0
2025-04-24 15:40:00,1094.47,1097.13,1094.04,1096.58,26445.0,1094.47,1097.13,1094.04,1096.58,26445.0
2025-04-24 15:45:00,1096.84,1098.94,1096.2,1098.38,40878.0,1096.84,1098.94,1096.2,1098.38,40878.0
2025-04-24 15:50:00,1098.62,1100.65,1096.9,1100.12,50925.0,1098.62,1100.65,1096.9,1100.12,50925.0
2025-04-24 15:55:00,1099.72,1101.0,1095.9,1096.51,127828.0,1099.72,1101.0,1095.9,1096.51,127828.0
2025-04-25 09:30:00,1097.99,1103.0,1092.96,1103.0,120196.0,1097.99,1103.0,1092.96,1103.0,120196.0
2025-04-25 09:35:00,1102.73,1103.06,1096.0,1097.16,66608.0,1102.73,1103.06,1096.0,1097.16,66608.0
2025-04-25 09:40:00,1097.12,1097.77,1091.0,1094.86,60681.0,1097.12,1097.77,1091.0,1094.86,60681.0
2025-04-25 09:45:00,1094.48,1096.8,1091.72,1092.7,30752.0,1094.48,1096.8,1091.72,1092.7,30752.0
2025-04-25 09:50:00,1092.21,1094.2,1091.42,1093.4,20271.0,1092.21,1094.2,1091.42,1093.4,20271.0
2025-04-25 09:55:00,1093.59,1098.64,1093.22,1097.75,35855.0,1093.59,1098.64,1093.22,1097.75,35855.0
2025-04-25 10:00:00,1098.6,1106.8,1097.81,1104.29,70926.0,1098.6,1106.8,1097.81,1104.29,70926.0
2025-04-25 10:05:00,1104.12,1104.79,1099.14,1101.45,50879.0,1104.12,1104.79,1099.14,1101.45,50879.0
2025-04-25 10:10:00,1101.78,1102.06,1098.09,1099.65,36706.0,1101.78,1102.06,1098.09,1099.65,36706.0
2025-04-25 10:15:00,1099.71,1100.65,1097.01,1098.0,18096.0,1099.71,1100.65,1097.01,1098.0,18096.0
2025-04-25 10:20:00,1098.0,1098.28,1093.0,1096.75,24968.0,1098.0,1098.28,1093.0,1096.75,24968.0
2025-04-25 10:25:00,1096.07,1096.3,1093.69,1095.46,24447.0,1096.07,1096.3,1093.69,1095.46,24447.0
2025-04-25 10:30:00,1096.36,1097.14,1093.42,1096.39,22987.0,1096.36,1097.14,1093.42,1096.39,22987.0
2025-04-25 10:35:00,1096.39,1098.22,1095.9,1098.22,23701.0,1096.39,1098.22,1095.9,1098.22,23701.0
2025-04-25 10:40:00,1097.74,1099.1,1096.94,1097.36,12882.0,1097.74,1099.1,1096.94,1097.36,12882.0
2025-04-25 10:45:00,1097.52,1097.52,1095.17,1097.1,17616.0,1097.52,1097.52,1095.17,1097.1,17616.0
2025-04-25 10:50:00,1097.42,1097.42,1095.52,1095.7,13069.0,1097.42,1097.42,1095.52,1095.7,13069.0
2025-04-25 10:55:00,1095.72,1096.12,1093.0,1094.71,39735.0,1095.72,1096.12,1093.0,1094.71,39735.0
2025-04-25 11:00:00,1095.1,1096.63,1093.49,1095.96,10543.0,1095.1,1096.63,1093.49,1095.96,10543.0
2025-04-25 11:05:00,1096.12,1097.0,1095.29,1096.32,13116.0,1096.12,1097.0,1095.29,1096.32,13116.0
2025-04-25 11:10:00,1095.94,1097.6,1095.62,1096.75,10472.0,1095.94,1097.6,1095.62,1096.75,10472.0
2025-04-25 11:15:00,1096.83,1097.6,1095.49,1096.73,10382.0,1096.83,1097.6,1095.49,1096.73,10382.0
2025-04-25 11:20:00,1096.65,1099.62,1096.65,1098.27,28964.0,1096.65,1099.62,1096.65,1098.27,28964.0
2025-04-25 11:25:00,1098.42,1098.53,1094.24,1095.74,28890.0,1098.42,1098.53,1094.24,1095.74,28890.0
2025-04-25 11:30:00,1095.86,1096.48,1095.15,1096.03,12053.0,1095.86,1096.48,1095.15,1096.03,12053.0
2025-04-25 11:35:00,1095.16,1096.26,1094.41,1095.34,12659.0,1095.16,1096.26,1094.41,1095.34,12659.0
2025-04-25 11:40:00,1095.07,1096.41,1093.33,1093.62,11484.0,1095.07,1096.41,1093.33,1093.62,11484.0
2025-04-25 11:45:00,1093.13,1094.88,1092.42,1094.62,8523.0,1093.13,1094.88,1092.42,1094.62,8523.0
2025-04-25 11:50:00,1094.96,1095.82,1094.29,1095.38,10655.0,1094.96,1095.82,1094.29,1095.38,10655.0
2025-04-25 11:55:00,1095.57,1097.22,1094.93,1096.53,14467.0,1095.57,1097.22,1094.93,1096.53,14467.0
2025-04-25 12:00:00,1097.0,1097.91,1094.88,1096.1,11845.0,1097.0,1097.91,1094.88,1096.1,11845.0
2025-04-25 12:05:00,1096.36,1097.25,1095.29,1097.18,7007.0,1096.36,1097.25,1095.29,1097.18,7007.0
2025-04-25 12:10:00,1096.81,1099.71,1096.37,1099.71,15250.0,1096.81,1099.71,1096.37,1099.71,15250.0
2025-04-25 12:15:00,1099.32,1100.64,1098.21,1099.5,14324.0,1099.32,1100.64,1098.21,1099.5,14324.0
2025-04-25 12:20:00,1099.71,1100.13,1098.35,1099.85,8585.0,1099.71,1100.13,1098.35,1099.85,8585.0
2025-04-25 12:25:00,1099.85,1101.25,1098.6,1101.08,13266.0,1099.85,1101.25,1098.6,1101.08,13266.0
2025-04-25 12:30:00,1101.18,1101.43,1099.11,1099.73,11014.0,1101.18,1101.43,1099.11,1099.73,11014.0
2025-04-25 12:35:00,1100.19,1101.13,1099.67,1101.13,9308.0,1100.19,1101.13,1099.67,1101.13,9308.0
2025-04-25 12:40:00,1100.88,1102.16,1100.47,1101.44,14264.0,1100.88,1102.16,1100.47,1101.44,14264.0
2025-04-25 12:45:00,1101.33,1101.75,1098.21,1100.62,14716.0,1101.33,1101.75,1098.21,1100.62,14716.0
2025-04-25 12:50:00,1100.19,1100.62,1099.0,1099.92,6205.0,1100.19,1100.62,1099.0,1099.92,6205.0
2025-04-25 12:55:00,1099.89,1100.16,1099.4,1099.79,6951.0,1099.89,1100.16,1099.4,1099.79,6951.0
2025-04-25 13:00:00,1099.42,1100.25,1098.24,1100.0,12880.0,1099.42,1100.25,1098.24,1100.0,12880.0
2025-04-25 13:05:00,1100.2,1101.6,1099.78,1101.35,19446.0,1100.2,1101.6,1099.78,1101.35,19446.0
2025-04-25 13:10:00,1101.08,1102.18,1100.77,1100.88,6733.0,1101.08,1102.18,1100.77,1100.88,6733.0
2025-04-25 13:15:00,1101.0,1102.35,1099.6,1101.1,13750.0,1101.0,1102.35,1099.6,1101.1,13750.0
2025-04-25 13:20:00,1101.87,1102.7,1101.62,1101.67,27313.0,1101.87,1102.7,1101.62,1101.67,27313.0
2025-04-25 13:25:00,1102.39,1102.52,1101.35,1101.78,14764.0,1102.39,1102.52,1101.35,1101.78,14764.0
2025-04-25 13:30:00,1101.35,1101.7,1100.0,1100.25,18179.0,1101.35,1101.7,1100.0,1100.25,18179.0
2025-04-25 13:35:00,1100.23,1100.52,1095.61,1096.46,23012.0,1100.23,1100.52,1095.61,1096.46,23012.0
2025-04-25 13:40:00,1096.01,1097.9,1095.3,1097.23,9809.0,1096.01,1097.9,1095.3,1097.23,9809.0
2025-04-25 13:45:00,1097.5,1097.5,1095.3,1096.93,11370.0,1097.5,1097.5,1095.3,1096.93,11370.0
2025-04-25 13:50:00,1097.11,1097.3,1095.25,1095.79,15621.0,1097.11,1097.3,1095.25,1095.79,15621.0
2025-04-25 13:55:00,1096.46,1098.0,1095.56,1098.0,9704.0,1096.46,1098.0,1095.56,1098.0,9704.0
2025-04-25 14:00:00,1097.57,1098.96,1097.35,1097.81,14896.0,1097.57,1098.96,1097.35,1097.81,14896.0
2025-04-25 14:05:00,1098.37,1099.97,1098.0,1099.6,9624.0,1098.37,1099.97,1098.0,1099.6,9624.0
2025-04-25 14:10:00,1099.55,1100.35,1098.84,1100.29,17587.0,1099.55,1100.35,1098.84,1100.29,17587.0
2025-04-25 14:15:00,1099.81,1101.2,1099.44,1101.2,17313.0,1099.81,1101.2,1099.44,1101.2,17313.0
2025-04-25 14:20:00,1101.26,1102.0,1100.42,1101.35,12274.0,1101.26,1102.0,1100.42,1101.35,12274.0
2025-04-25 14:25:00,1100.86,1101.96,1100.45,1101.0,7096.0,1100.86,1101.96,1100.45,1101.0,7096.0
2025-04-25 14:30:00,1101.07,1101.43,1100.0,1100.32,10884.0,1101.07,1101.43,1100.0,1100.32,10884.0
2025-04-25 14:35:00,1100.13,1101.42,1099.93,1101.07,8036.0,1100.13,1101.42,1099.93,1101.07,8036.0
2025-04-25 14:40:00,1101.11,1101.9,1100.64,1101.39,6536.0,1101.11,1101.9,1100.64,1101.39,6536.0
2025-04-25 14:45:00,1100.75,1101.22,1100.17,1101.05,8706.0,1100.75,1101.22,1100.17,1101.05,8706.0
2025-04-25 14:50:00,1101.38,1102.4,1098.35,1102.08,17144.0,1101.38,1102.4,1098.35,1102.08,17144.0
2025-04-25 14:55:00,1102.42,1102.42,1100.23,1100.66,12561.0,1102.42,1102.42,1100.23,1100.66,12561.0
2025-04-25 15:00:00,1101.01,1101.85,1100.18,1101.67,12661.0,1101.01,1101.85,1100.18,1101.67,12661.0
2025-04-25 15:05:00,1101.28,1102.35,1100.49,1100.69,8996.0,1101.28,1102.35,1100.49,1100.69,8996.0
2025-04-25 15:10:00,1101.36,1101.37,1099.5,1099.5,7559.0,1101.36,1101.37,1099.5,1099.5,7559.0
2025-04-25 15:15:00,1100.04,1100.32,1099.01,1099.25,12558.0,1100.04,1100.32,1099.01,1099.25,12558.0
2025-04-25 15:20:00,1099.47,1100.37,1099.23,1100.36,8934.0,1099.47,1100.37,1099.23,1100.36,8934.0
2025-04-25 15:25:00,1100.37,1100.38,1099.09,1099.27,14867.0,1100.37,1100.38,1099.09,1099.27,14867.0
2025-04-25 15:30:00,1099.19,1100.13,1098.55,1099.38,13287.0,1099.19,1100.13,1098.55,1099.38,13287.0
2025-04-25 15:35:00,1099.24,1100.0,1098.97,1099.69,13920.0,1099.24,1100.0,1098.97,1099.69,13920.0
2025-04-25 15:40:00,1099.62,1100.5,1098.82,1099.95,14948.0,1099.62,1100.5,1098.82,1099.95,14948.0
2025-04-25 15:45:00,1099.93,1100.13,1099.09,1099.43,14429.0,1099.93,1100.13,1099.09,1099.43,14429.0
2025-04-25 15:50:00,1099.93,1101.98,1099.8,1101.18,94713.0,1099.93,1101.98,1099.8,1101.18,94713.0
2025-04-25 15:55:00,1101.44,1101.83,1099.9,1101.46,88177.0,1101.44,1101.83,1099.9,1101.46,88177.0
2025-04-28 09:30:00,1101.0,1110.61,1092.36,1093.0,157046.0,1101.0,1110.61,1092.36,1093.0,157046.0
2025-04-28 09:35:00,1092.78,1098.0,1092.0,1096.86,44131.0,1092.78,1098.0,1092.0,1096.86,44131.0
2025-04-28 09:40:00,1096.04,1099.75,1095.43,1099.25,31619.0,1096.04,1099.75,1095.43,1099.25,31619.0
2025-04-28 09:45:00,1099.2,1100.23,1093.0,1094.0,34006.0,1099.2,1100.23,1093.0,1094.0,34006.0
2025-04-28 09:50:00,1094.59,1094.59,1091.35,1093.0,55373.0,1094.59,1094.59,1091.35,1093.0,55373.0
2025-04-28 09:55:00,1091.66,1092.6,1084.43,1085.02,83264.0,1091.66,1092.6,1084.43,1085.02,83264.0
2025-04-28 10:00:00,1085.81,1088.91,1082.62,1088.5,58425.0,1085.81,1088.91,1082.62,1088.5,58425.0
2025-04-28 10:05:00,1088.82,1092.39,1087.37,1091.88,51890.0,1088.82,1092.39,1087.37,1091.88,51890.0
2025-04-28 10:10:00,1091.78,1093.78,1090.52,1093.52,25325.0,1091.78,1093.78,1090.52,1093.52,25325.0
2025-04-28 10:15:00,1093.0,1094.73,1090.0,1091.11,18630.0,1093.0,1094.73,1090.0,1091.11,18630.0
2025-04-28 10:20:00,1090.96,1093.0,1089.09,1093.0,23441.0,1090.96,1093.0,1089.09,1093.0,23441.0
2025-04-28 10:25:00,1093.69,1094.0,1088.97,1089.54,23602.0,1093.69,1094.0,1088.97,1089.54,23602.0
2025-04-28 10:30:00,1089.76,1090.93,1086.11,1090.28,18526.0,1089.76,1090.93,1086.11,1090.28,18526.0
2025-04-28 10:35:00,1090.96,1093.0,1090.38,1092.06,14394.0,1090.96,1093.0,1090.38,1092.06,14394.0
2025-04-28 10:40:00,1093.0,1096.45,1092.43,1094.67,16302.0,1093.0,1096.45,1092.43,1094.67,16302.0
2025-04-28 10:45:00,1095.96,1097.2,1095.0,1096.75,18628.0,1095.96,1097.2,1095.0,1096.75,18628.0
2025-04-28 10:50:00,1096.13,1096.7,1093.46,1094.08,13632.0,1096.13,1096.7,1093.46,1094.08,13632.0
2025-04-28 10:55:00,1094.89,1098.94,1094.08,1097.6,24874.0,1094.89,1098.94,1094.08,1097.6,24874.0
2025-04-28 11:00:00,1098.0,1099.41,1096.75,1097.01,40438.0,1098.0,1099.41,1096.75,1097.01,40438.0
2025-04-28 11:05:00,1097.0,1097.4,1093.46,1093.94,16840.0,1097.0,1097.4,1093.46,1093.94,16840.0
2025-04-28 11:10:00,1093.94,1096.21,1092.4,1096.14,8727.0,1093.94,1096.21,1092.4,1096.14,8727.0
2025-04-28 11:15:00,1095.46,1095.53,1093.45,1093.5,18330.0,1095.46,1095.53,1093.45,1093.5,18330.0
2025-04-28 11:20:00,1093.51,1094.4,1092.07,1093.65,21867.0,1093.51,1094.4,1092.07,1093.65,21867.0
2025-04-28 11:25:00,1093.52,1094.88,1091.32,1092.52,32129.0,1093.52,1094.88,1091.32,1092.52,32129.0
2025-04-28 11:30:00,1092.79,1094.99,1092.18,1093.26,15354.0,1092.79,1094.99,1092.18,1093.26,15354.0
2025-04-28 11:35:00,1093.76,1096.15,1092.29,1096.15,14127.0,1093.76,1096.15,1092.29,1096.15,14127.0
2025-04-28 11:40:00,1096.98,1097.0,1094.12,1094.88,13753.0,1096.98,1097.0,1094.12,1094.88,13753.0
2025-04-28 11:45:00,1094.39,1095.23,1093.87,1094.59,6789.0,1094.39,1095.23,1093.87,1094.59,6789.0
2025-04-28 11:50:00,1094.22,1095.99,1093.2,1095.05,11685.0,1094.22,1095.99,1093.2,1095.05,11685.0
2025-04-28 11:55:00,1094.08,1096.9,1093.93,1096.18,9433.0,1094.08,1096.9,1093.93,1096.18,9433.0
2025-04-28 12:00:00,1096.83,1096.9,1094.31,1095.13,6746.0,1096.83,1096.9,1094.31,1095.13,6746.0
2025-04-28 12:05:00,1094.75,1095.91,1094.04,1094.71,5692.0,1094.75,1095.91,1094.04,1094.71,5692.0
2025-04-28 12:10:00,1094.0,1094.8,1092.75,1093.73,7427.0,1094.0,1094.8,1092.75,1093.73,7427.0
2025-04-28 12:15:00,1093.9,1098.0,1093.9,1097.78,14808.0,1093.9,1098.0,1093.9,1097.78,14808.0
2025-04-28 12:20:00,1097.16,1097.88,1095.86,1097.29,9922.0,1097.16,1097.88,1095.86,1097.29,9922.0
2025-04-28 12:25:00,1096.7,1096.7,1094.63,1096.01,6786.0,1096.7,1096.7,1094.63,1096.01,6786.0
2025-04-28 12:30:00,1095.96,1097.85,1095.4,1097.6,7891.0,1095.96,1097.85,1095.4,1097.6,7891.0
2025-04-28 12:35:00,1097.5,1098.88,1095.0,1096.2,9440.0,1097.5,1098.88,1095.0,1096.2,9440.0
2025-04-28 12:40:00,1095.8,1096.47,1094.0,1096.35,9854.0,1095.8,1096.47,1094.0,1096.35,9854.0
2025-04-28 12:45:00,1095.78,1097.98,1095.28,1097.98,5431.0,1095.78,1097.98,1095.28,1097.98,5431.0
2025-04-28 12:50:00,1097.33,1097.82,1096.12,1096.87,6131.0,1097.33,1097.82,1096.12,1096.87,6131.0
2025-04-28 12:55:00,1096.85,1098.39,1095.65,1098.38,13008.0,1096.85,1098.39,1095.65,1098.38,13008.0
2025-04-28 13:00:00,1097.85,1099.8,1097.84,1098.97,12681.0,1097.85,1099.8,1097.84,1098.97,12681.0
2025-04-28 13:05:00,1099.0,1099.75,1097.22,1097.22,3725.0,1099.0,1099.75,1097.22,1097.22,3725.0
2025-04-28 13:10:00,1097.06,1097.64,1095.55,1095.55,11533.0,1097.06,1097.64,1095.55,1095.55,11533.0
2025-04-28 13:15:00,1095.46,1096.93,1094.53,1096.93,9888.0,1095.46,1096.93,1094.53,1096.93,9888.0
2025-04-28 13:20:00,1095.79,1096.54,1094.89,1095.54,5586.0,1095.79,1096.54,1094.89,1095.54,5586.0
2025-04-28 13:25:00,1095.95,1096.68,1094.52,1095.29,6469.0,1095.95,1096.68,1094.52,1095.29,6469.0
2025-04-28 13:30:00,1094.8,1095.28,1093.5,1095.2,9898.0,1094.8,1095.28,1093.5,1095.2,9898.0
2025-04-28 13:35:00,1094.41,1097.39,1094.41,1097.39,6305.0,1094.41,1097.39,1094.41,1097.39,6305.0
2025-04-28 13:40:00,1096.94,1098.45,1096.7,1097.06,9961.0,1096.94,1098.45,1096.7,1097.06,9961.0
2025-04-28 13:45:00,1097.5,1099.98,1097.48,1098.97,11005.0,1097.5,1099.98,1097.48,1098.97,11005.0
2025-04-28 13:50:00,1099.19,1100.8,1099.01,1100.58,10894.0,1099.19,1100.8,1099.01,1100.58,10894.0
2025-04-28 13:55:00,1100.05,1102.29,1100.0,1101.4,16069.0,1100.05,1102.29,1100.0,1101.4,16069.0
2025-04-28 14:00:00,1101.3,1102.04,1100.72,1101.95,9165.0,1101.3,1102.04,1100.72,1101.95,9165.0
2025-04-28 14:05:00,1101.95,1103.4,1101.5,1102.25,11743.0,1101.95,1103.4,1101.5,1102.25,11743.0
2025-04-28 14:10:00,1102.2,1102.26,1100.21,1100.63,12939.0,1102.2,1102.26,1100.21,1100.63,12939.0
2025-04-28 14:15:00,1100.63,1101.07,1098.73,1099.34,14158.0,1100.63,1101.07,1098.73,1099.34,14158.0
2025-04-28 14:20:00,1099.47,1101.07,1098.55,1101.07,18742.0,1099.47,1101.07,1098.55,1101.07,18742.0
2025-04-28 14:25:00,1100.96,1102.4,1100.71,1101.58,9106.0,1100.96,1102.4,1100.71,1101.58,9106.0
2025-04-28 14:30:00,1101.69,1102.74,1101.26,1101.64,10977.0,1101.69,1102.74,1101.26,1101.64,10977.0
2025-04-28 14:35:00,1102.04,1105.57,1101.51,1105.43,34339.0,1102.04,1105.57,1101.51,1105.43,34339.0
2025-04-28 14:40:00,1105.57,1106.32,1104.02,1104.45,21488.0,1105.57,1106.32,1104.02,1104.45,21488.0
2025-04-28 14:45:00,1104.15,1104.45,1103.07,1104.04,11700.0,1104.15,1104.45,1103.07,1104.04,11700.0
2025-04-28 14:50:00,1104.21,1106.34,1104.21,1105.91,18433.0,1104.21,1106.34,1104.21,1105.91,18433.0
2025-04-28 14:55:00,1106.06,1106.78,1105.37,1105.7,11694.0,1106.06,1106.78,1105.37,1105.7,11694.0
2025-04-28 15:00:00,1105.67,1106.78,1104.05,1106.45,18612.0,1105.67,1106.78,1104.05,1106.45,18612.0
2025-04-28 15:05:00,1106.0,1107.8,1105.8,1107.24,19273.0,1106.0,1107.8,1105.8,1107.24,19273.0
2025-04-28 15:10:00,1107.04,1108.13,1105.06,1106.33,15375.0,1107.04,1108.13,1105.06,1106.33,15375.0
2025-04-28 15:15:00,1106.33,1108.0,1106.29,1107.78,11282.0,1106.33,1108.0,1106.29,1107.78,11282.0
2025-04-28 15:20:00,1107.72,1110.47,1107.41,1109.38,29945.0,1107.72,1110.47,1107.41,1109.38,29945.0
2025-04-28 15:25:00,1109.36,1110.0,1108.73,1109.34,15246.0,1109.36,1110.0,1108.73,1109.34,15246.0
2025-04-28 15:30:00,1109.31,1111.0,1108.82,1110.47,26142.0,1109.31,1111.0,1108.82,1110.47,26142.0
2025-04-28 15:35:00,1110.01,1110.97,1108.85,1109.81,15404.0,1110.01,1110.97,1108.85,1109.81,15404.0
2025-04-28 15:40:00,1109.8,1111.5,1109.31,1111.49,18397.0,1109.8,1111.5,1109.31,1111.49,18397.0
2025-04-28 15:45:00,1111.59,1112.79,1111.11,1112.41,16255.0,1111.59,1112.79,1111.11,1112.41,16255.0
2025-04-28 15:50:00,1113.0,1114.0,1111.56,1112.86,32523.0,1113.0,1114.0,1111.56,1112.86,32523.0
2025-04-28 15:55:00,1112.0,1112.99,1109.93,1110.38,46113.0,1112.0,1112.99,1109.93,1110.38,46113.0
2025-04-29 09:30:00,1103.92,1106.33,1097.0,1103.98,100892.0,1103.92,1106.33,1097.0,1103.98,100892.0
2025-04-29 09:35:00,1102.47,1103.38,1095.48,1096.02,58961.0,1102.47,1103.38,1095.48,1096.02,58961.0
2025-04-29 09:40:00,1096.0,1102.15,1095.51,1101.33,63226.0,1096.0,1102.15,1095.51,1101.33,63226.0
2025-04-29 09:45:00,1100.96,1105.36,1100.96,1104.34,38502.0,1100.96,1105.36,1100.96,1104.34,38502.0
2025-04-29 09:50:00,1103.67,1104.8,1099.05,1101.82,22437.0,1103.67,1104.8,1099.05,1101.82,22437.0
2025-04-29 09:55:00,1101.09,1102.62,1100.0,1100.61,25714.0,1101.09,1102.62,1100.0,1100.61,25714.0
2025-04-29 10:00:00,1101.09,1107.42,1099.39,1107.07,36489.0,1101.09,1107.42,1099.39,1107.07,36489.0
2025-04-29 10:05:00,1107.08,1113.38,1107.08,1109.4,52152.0,1107.08,1113.38,1107.08,1109.4,52152.0
2025-04-29 10:10:00,1109.48,1110.18,1107.5,1108.98,27730.0,1109.48,1110.18,1107.5,1108.98,27730.0
2025-04-29 10:15:00,1108.55,1109.0,1105.78,1106.79,27657.0,1108.55,1109.0,1105.78,1106.79,27657.0
2025-04-29 10:20:00,1106.86,1107.33,1104.57,1106.55,43404.0,1106.86,1107.33,1104.57,1106.55,43404.0
2025-04-29 10:25:00,1105.77,1107.53,1102.5,1104.87,19194.0,1105.77,1107.53,1102.5,1104.87,19194.0
2025-04-29 10:30:00,1105.0,1109.55,1105.0,1109.01,11166.0,1105.0,1109.55,1105.0,1109.01,11166.0
2025-04-29 10:35:00,1109.01,1112.47,1108.22,1112.18,37345.0,1109.01,1112.47,1108.22,1112.18,37345.0
2025-04-29 10:40:00,1112.39,1115.47,1111.18,1112.29,46509.0,1112.39,1115.47,1111.18,1112.29,46509.0
2025-04-29 10:45:00,1112.41,1113.57,1110.56,1110.84,27506.0,1112.41,1113.57,1110.56,1110.84,27506.0
2025-04-29 10:50:00,1110.25,1112.06,1109.0,1111.79,6374.0,1110.25,1112.06,1109.0,1111.79,6374.0
2025-04-29 10:55:00,1111.75,1115.01,1111.75,1115.0,29152.0,1111.75,1115.01,1111.75,1115.0,29152.0
2025-04-29 11:00:00,1114.76,1116.4,1111.75,1113.0,25825.0,1114.76,1116.4,1111.75,1113.0,25825.0
2025-04-29 11:05:00,1112.97,1113.78,1112.05,1112.11,8804.0,1112.97,1113.78,1112.05,1112.11,8804.0
2025-04-29 11:10:00,1112.01,1112.01,1109.01,1110.02,15458.0,1112.01,1112.01,1109.01,1110.02,15458.0
2025-04-29 11:15:00,1110.24,1110.5,1106.94,1107.01,30374.0,1110.24,1110.5,1106.94,1107.01,30374.0
2025-04-29 11:20:00,1106.94,1108.24,1106.0,1106.89,14288.0,1106.94,1108.24,1106.0,1106.89,14288.0
2025-04-29 11:25:00,1107.38,1110.88,1107.38,1109.71,18595.0,1107.38,1110.88,1107.38,1109.71,18595.0
2025-04-29 11:30:00,1109.97,1110.08,1108.46,1108.46,4967.0,1109.97,1110.08,1108.46,1108.46,4967.0
2025-04-29 11:35:00,1109.46,1111.69,1108.47,1111.64,15745.0,1109.46,1111.69,1108.47,1111.64,15745.0
2025-04-29 11:40:00,1111.2,1112.34,1110.73,1111.67,10364.0,1111.2,1112.34,1110.73,1111.67,10364.0
2025-04-29 11:45:00,1111.55,1111.55,1110.01,1110.66,7580.0,1111.55,1111.55,1110.01,1110.66,7580.0
2025-04-29 11:50:00,1111.19,1112.0,1110.08,1110.74,5491.0,1111.19,1112.0,1110.08,1110.74,5491.0
2025-04-29 11:55:00,1111.2,1111.34,1109.99,1110.55,7491.0,1111.2,1111.34,1109.99,1110.55,7491.0
2025-04-29 12:00:00,1110.45,1112.89,1109.72,1112.84,15184.0,1110.45,1112.89,1109.72,1112.84,15184.0
2025-04-29 12:05:00,1112.78,1114.67,1112.57,1114.67,11189.0,1112.78,1114.67,1112.57,1114.67,11189.0
2025-04-29 12:10:00,1114.46,1114.46,1113.3,1113.96,11794.0,1114.46,1114.46,1113.3,1113.96,11794.0
2025-04-29 12:15:00,1113.24,1113.25,1111.0,1111.57,8625.0,1113.24,1113.25,1111.0,1111.57,8625.0
2025-04-29 12:20:00,1111.08,1112.46,1110.86,1112.27,5716.0,1111.08,1112.46,1110.86,1112.27,5716.0
2025-04-29 12:25:00,1111.99,1112.35,1111.13,1112.0,6883.0,1111.99,1112.35,1111.13,1112.0,6883.0
2025-04-29 12:30:00,1112.0,1113.5,1111.99,1113.43,13084.0,1112.0,1113.5,1111.99,1113.43,13084.0
2025-04-29 12:35:00,1113.43,1113.6,1112.43,1112.43,7204.0,1113.43,1113.6,1112.43,1112.43,7204.0
2025-04-29 12:40:00,1112.16,1114.0,1112.16,1113.24,8012.0,1112.16,1114.0,1112.16,1113.24,8012.0
2025-04-29 12:45:00,1113.63,1113.8,1109.5,1109.83,13891.0,1113.63,1113.8,1109.5,1109.83,13891.0
2025-04-29 12:50:00,1110.85,1112.67,1110.0,1112.26,12468.0,1110.85,1112.67,1110.0,1112.26,12468.0
2025-04-29 12:55:00,1112.26,1113.0,1110.43,1111.97,10747.0,1112.26,1113.0,1110.43,1111.97,10747.0
2025-04-29 13:00:00,1112.08,1114.74,1111.75,1114.74,14165.0,1112.08,1114.74,1111.75,1114.74,14165.0
2025-04-29 13:05:00,1114.52,1114.95,1113.85,1114.2,9266.0,1114.52,1114.95,1113.85,1114.2,9266.0
2025-04-29 13:10:00,1114.06,1115.71,1113.76,1115.71,22622.0,1114.06,1115.71,1113.76,1115.71,22622.0
2025-04-29 13:15:00,1115.71,1118.56,1114.98,1118.13,38925.0,1115.71,1118.56,1114.98,1118.13,38925.0
2025-04-29 13:20:00,1118.22,1119.58,1117.6,1117.74,35655.0,1118.22,1119.58,1117.6,1117.74,35655.0
2025-04-29 13:25:00,1117.71,1118.69,1115.58,1115.59,20414.0,1117.71,1118.69,1115.58,1115.59,20414.0
2025-04-29 13:30:00,1115.45,1116.76,1115.37,1116.48,13426.0,1115.45,1116.76,1115.37,1116.48,13426.0
2025-04-29 13:35:00,1116.69,1117.69,1116.21,1117.35,11526.0,1116.69,1117.69,1116.21,1117.35,11526.0
2025-04-29 13:40:00,1117.35,1119.21,1117.34,1118.45,17556.0,1117.35,1119.21,1117.34,1118.45,17556.0
2025-04-29 13:45:00,1118.26,1121.95,1117.96,1121.29,30179.0,1118.26,1121.95,1117.96,1121.29,30179.0
2025-04-29 13:50:00,1121.49,1121.95,1120.0,1121.95,19227.0,1121.49,1121.95,1120.0,1121.95,19227.0
2025-04-29 13:55:00,1120.74,1122.57,1120.47,1120.48,16396.0,1120.74,1122.57,1120.47,1120.48,16396.0
2025-04-29 14:00:00,1120.81,1122.44,1120.73,1121.94,13037.0,1120.81,1122.44,1120.73,1121.94,13037.0
2025-04-29 14:05:00,1121.75,1122.13,1118.52,1119.24,25560.0,1121.75,1122.13,1118.52,1119.24,25560.0
2025-04-29 14:10:00,1119.25,1120.74,1118.99,1119.74,8507.0,1119.25,1120.74,1118.99,1119.74,8507.0
2025-04-29 14:15:00,1119.51,1120.84,1118.36,1118.67,12598.0,1119.51,1120.84,1118.36,1118.67,12598.0
2025-04-29 14:20:00,1118.67,1119.5,1117.35,1118.54,22565.0,1118.67,1119.5,1117.35,1118.54,22565.0
2025-04-29 14:25:00,1119.02,1121.0,1118.54,1120.26,16624.0,1119.02,1121.0,1118.54,1120.26,16624.0
2025-04-29 14:30:00,1120.5,1121.75,1119.2,1121.35,16646.0,1120.5,1121.75,1119.2,1121.35,16646.0
2025-04-29 14:35:00,1120.95,1122.74,1120.94,1122.19,13512.0,1120.95,1122.74,1120.94,1122.19,13512.0
2025-04-29 14:40:00,1121.99,1122.49,1120.91,1121.75,13289.0,1121.99,1122.49,1120.91,1121.75,13289.0
2025-04-29 14:45:00,1121.97,1122.0,1120.81,1120.97,11937.0,1121.97,1122.0,1120.81,1120.97,11937.0
2025-04-29 14:50:00,1120.79,1121.55,1120.0,1121.2,7770.0,1120.79,1121.55,1120.0,1121.2,7770.0
2025-04-29 14:55:00,1121.05,1121.17,1119.51,1119.51,10457.0,1121.05,1121.17,1119.51,1119.51,10457.0
2025-04-29 15:00:00,1119.79,1121.64,1119.79,1119.86,10997.0,1119.79,1121.64,1119.79,1119.86,10997.0
2025-04-29 15:05:00,1119.7,1122.0,1119.69,1121.37,24893.0,1119.7,1122.0,1119.69,1121.37,24893.0
2025-04-29 15:10:00,1121.32,1122.49,1120.3,1120.72,21867.0,1121.32,1122.49,1120.3,1120.72,21867.0
2025-04-29 15:15:00,1120.84,1120.84,1119.13,1120.8,25903.0,1120.84,1120.84,1119.13,1120.8,25903.0
2025-04-29 15:20:00,1120.21,1122.31,1119.19,1122.05,14425.0,1120.21,1122.31,1119.19,1122.05,14425.0
2025-04-29 15:25:00,1122.31,1122.65,1121.05,1121.86,14850.0,1122.31,1122.65,1121.05,1121.86,14850.0
2025-04-29 15:30:00,1122.25,1122.41,1121.21,1121.63,5726.0,1122.25,1122.41,1121.21,1121.63,5726.0
2025-04-29 15:35:00,1121.75,1122.0,1120.0,1121.08,15837.0,1121.75,1122.0,1120.0,1121.08,15837.0
2025-04-29 15:40:00,1121.27,1122.64,1120.99,1122.64,13403.0,1121.27,1122.64,1120.99,1122.64,13403.0
2025-04-29 15:45:00,1122.19,1125.74,1122.0,1125.62,37405.0,1122.19,1125.74,1122.0,1125.62,37405.0
2025-04-29 15:50:00,1126.0,1127.81,1125.93,1126.59,61528.0,1126.0,1127.81,1125.93,1126.59,61528.0
2025-04-29 15:55:00,1126.71,1127.19,1125.11,1125.4,63197.0,1126.71,1127.19,1125.11,1125.4,63197.0
2025-04-30 09:30:00,1112.65,1124.0,1112.0,1124.0,178322.0,1112.65,1124.0,1112.0,1124.0,178322.0
2025-04-30 09:35:00,1121.8,1124.0,1114.28,1115.43,65887.0,1121.8,1124.0,1114.28,1115.43,65887.0
2025-04-30 09:40:00,1115.1,1118.98,1110.58,1112.75,68433.0,1115.1,1118.98,1110.58,1112.75,68433.0
2025-04-30 09:45:00,1112.8,1116.98,1111.0,1116.27,47035.0,1112.8,1116.98,1111.0,1116.27,47035.0
2025-04-30 09:50:00,1116.8,1117.45,1109.11,1110.9,52983.0,1116.8,1117.45,1109.11,1110.9,52983.0
2025-04-30 09:55:00,1110.23,1110.42,1101.59,1102.5,50349.0,1110.23,1110.42,1101.59,1102.5,50349.0
2025-04-30 10:00:00,1102.0,1107.97,1101.11,1105.89,42502.0,1102.0,1107.97,1101.11,1105.89,42502.0
2025-04-30 10:05:00,1106.61,1110.87,1104.92,1109.58,23119.0,1106.61,1110.87,1104.92,1109.58,23119.0
2025-04-30 10:10:00,1109.57,1111.73,1108.2,1110.71,22622.0,1109.57,1111.73,1108.2,1110.71,22622.0
2025-04-30 10:15:00,1110.47,1110.79,1106.68,1109.14,22792.0,1110.47,1110.79,1106.68,1109.14,22792.0
2025-04-30 10:20:00,1109.37,1112.24,1108.0,1111.78,26562.0,1109.37,1112.24,1108.0,1111.78,26562.0
2025-04-30 10:25:00,1111.63,1112.19,1108.5,1110.24,22001.0,1111.63,1112.19,1108.5,1110.24,22001.0
2025-04-30 10:30:00,1109.9,1111.91,1108.65,1111.3,24942.0,1109.9,1111.91,1108.65,1111.3,24942.0
2025-04-30 10:35:00,1111.02,1114.39,1109.8,1113.79,18670.0,1111.02,1114.39,1109.8,1113.79,18670.0
2025-04-30 10:40:00,1113.45,1117.4,1111.07,1115.55,41101.0,1113.45,1117.4,1111.07,1115.55,41101.0
2025-04-30 10:45:00,1116.15,1116.16,1111.73,1111.85,34847.0,1116.15,1116.16,1111.73,1111.85,34847.0
2025-04-30 10:50:00,1111.72,1115.18,1110.32,1113.63,26454.0,1111.72,1115.18,1110.32,1113.63,26454.0
2025-04-30 10:55:00,1113.45,1114.67,1111.01,1112.74,12491.0,1113.45,1114.67,1111.01,1112.74,12491.0
2025-04-30 11:00:00,1111.91,1117.0,1111.9,1116.37,24294.0,1111.91,1117.0,1111.9,1116.37,24294.0
2025-04-30 11:05:00,1116.45,1117.25,1114.88,1117.25,9417.0,1116.45,1117.25,1114.88,1117.25,9417.0
2025-04-30 11:10:00,1117.76,1118.0,1115.0,1115.42,19124.0,1117.76,1118.0,1115.0,1115.42,19124.0
2025-04-30 11:15:00,1115.5,1116.33,1114.14,1115.97,9046.0,1115.5,1116.33,1114.14,1115.97,9046.0
2025-04-30 11:20:00,1115.84,1117.72,1115.4,1116.63,10853.0,1115.84,1117.72,1115.4,1116.63,10853.0
2025-04-30 11:25:00,1115.1,1117.99,1114.02,1117.18,11047.0,1115.1,1117.99,1114.02,1117.18,11047.0
2025-04-30 11:30:00,1117.29,1119.28,1117.26,1118.65,14731.0,1117.29,1119.28,1117.26,1118.65,14731.0
2025-04-30 11:35:00,1118.88,1120.45,1117.75,1118.55,17517.0,1118.88,1120.45,1117.75,1118.55,17517.0
2025-04-30 11:40:00,1118.47,1119.56,1117.64,1119.24,21816.0,1118.47,1119.56,1117.64,1119.24,21816.0
2025-04-30 11:45:00,1119.24,1120.0,1118.0,1119.36,19369.0,1119.24,1120.0,1118.0,1119.36,19369.0
2025-04-30 11:50:00,1119.19,1119.7,1117.44,1119.7,17287.0,1119.19,1119.7,1117.44,1119.7,17287.0
2025-04-30 11:55:00,1119.7,1121.79,1119.29,1120.99,22788.0,1119.7,1121.79,1119.29,1120.99,22788.0
2025-04-30 12:00:00,1121.83,1122.0,1120.69,1121.95,10155.0,1121.83,1122.0,1120.69,1121.95,10155.0
2025-04-30 12:05:00,1121.99,1124.0,1121.95,1122.0,26414.0,1121.99,1124.0,1121.95,1122.0,26414.0
2025-04-30 12:10:00,1122.03,1123.68,1121.0,1122.24,8467.0,1122.03,1123.68,1121.0,1122.24,8467.0
2025-04-30 12:15:00,1122.08,1122.39,1121.0,1121.53,8428.0,1122.08,1122.39,1121.0,1121.53,8428.0
2025-04-30 12:20:00,1121.52,1121.52,1118.99,1121.01,13601.0,1121.52,1121.52,1118.99,1121.01,13601.0
2025-04-30 12:25:00,1120.41,1121.41,1119.7,1120.86,8206.0,1120.41,1121.41,1119.7,1120.86,8206.0
2025-04-30 12:30:00,1120.75,1120.95,1119.15,1119.95,7553.0,1120.75,1120.95,1119.15,1119.95,7553.0
2025-04-30 12:35:00,1120.0,1122.57,1119.0,1122.57,7824.0,1120.0,1122.57,1119.0,1122.57,7824.0
2025-04-30 12:40:00,1122.56,1123.7,1121.5,1121.5,8420.0,1122.56,1123.7,1121.5,1121.5,8420.0
2025-04-30 12:45:00,1121.23,1122.59,1120.99,1121.1,5054.0,1121.23,1122.59,1120.99,1121.1,5054.0
2025-04-30 12:50:00,1121.06,1121.68,1120.61,1121.26,2286.0,1121.06,1121.68,1120.61,1121.26,2286.0
2025-04-30 12:55:00,1121.17,1122.2,1121.16,1122.15,4174.0,1121.17,1122.2,1121.16,1122.15,4174.0
2025-04-30 13:00:00,1123.0,1123.91,1122.51,1122.53,6788.0,1123.0,1123.91,1122.51,1122.53,6788.0
2025-04-30 13:05:00,1122.52,1122.52,1116.74,1117.64,24724.0,1122.52,1122.52,1116.74,1117.64,24724.0
2025-04-30 13:10:00,1117.89,1117.89,1115.02,1116.8,10937.0,1117.89,1117.89,1115.02,1116.8,10937.0
2025-04-30 13:15:00,1117.99,1120.84,1117.79,1119.93,7202.0,1117.99,1120.84,1117.79,1119.93,7202.0
2025-04-30 13:20:00,1118.83,1120.14,1118.3,1118.76,7470.0,1118.83,1120.14,1118.3,1118.76,7470.0
2025-04-30 13:25:00,1119.54,1122.0,1119.47,1122.0,6470.0,1119.54,1122.0,1119.47,1122.0,6470.0
2025-04-30 13:30:00,1121.87,1123.7,1120.75,1123.11,11934.0,1121.87,1123.7,1120.75,1123.11,11934.0
2025-04-30 13:35:00,1123.7,1124.47,1122.98,1122.98,13877.0,1123.7,1124.47,1122.98,1122.98,13877.0
2025-04-30 13:40:00,1122.27,1125.2,1121.47,1125.0,19694.0,1122.27,1125.2,1121.47,1125.0,19694.0
2025-04-30 13:45:00,1124.65,1124.65,1123.01,1124.05,7427.0,1124.65,1124.65,1123.01,1124.05,7427.0
2025-04-30 13:50:00,1124.25,1124.98,1123.59,1123.76,9493.0,1124.25,1124.98,1123.59,1123.76,9493.0
2025-04-30 13:55:00,1124.25,1124.55,1123.0,1123.0,7994.0,1124.25,1124.55,1123.0,1123.0,7994.0
2025-04-30 14:00:00,1123.64,1123.64,1122.25,1123.18,5294.0,1123.64,1123.64,1122.25,1123.18,5294.0
2025-04-30 14:05:00,1122.71,1127.0,1121.85,1123.31,34445.0,1122.71,1127.0,1121.85,1123.31,34445.0
2025-04-30 14:10:00,1122.73,1124.67,1122.6,1123.0,15990.0,1122.73,1124.67,1122.6,1123.0,15990.0
2025-04-30 14:15:00,1122.74,1125.61,1122.74,1124.5,13723.0,1122.74,1125.61,1122.74,1124.5,13723.0
2025-04-30 14:20:00,1124.5,1125.25,1123.6,1124.59,7741.0,1124.5,1125.25,1123.6,1124.59,7741.0
2025-04-30 14:25:00,1124.47,1124.92,1120.2,1121.42,12917.0,1124.47,1124.92,1120.2,1121.42,12917.0
2025-04-30 14:30:00,1121.42,1122.23,1120.87,1121.06,17069.0,1121.42,1122.23,1120.87,1121.06,17069.0
2025-04-30 14:35:00,1120.87,1121.48,1118.2,1119.07,9110.0,1120.87,1121.48,1118.2,1119.07,9110.0
2025-04-30 14:40:00,1118.88,1119.48,1117.87,1118.52,8512.0,1118.88,1119.48,1117.87,1118.52,8512.0
2025-04-30 14:45:00,1118.75,1122.05,1118.75,1122.05,10463.0,1118.75,1122.05,1118.75,1122.05,10463.0
2025-04-30 14:50:00,1121.83,1122.23,1121.2,1121.95,5181.0,1121.83,1122.23,1121.2,1121.95,5181.0
2025-04-30 14:55:00,1121.59,1122.39,1119.95,1121.24,3977.0,1121.59,1122.39,1119.95,1121.24,3977.0
2025-04-30 15:00:00,1120.28,1122.73,1120.28,1121.99,4948.0,1120.28,1122.73,1120.28,1121.99,4948.0
2025-04-30 15:05:00,1122.21,1123.18,1121.91,1122.94,5556.0,1122.21,1123.18,1121.91,1122.94,5556.0
2025-04-30 15:10:00,1122.87,1123.61,1122.15,1122.48,7240.0,1122.87,1123.61,1122.15,1122.48,7240.0
2025-04-30 15:15:00,1122.48,1122.84,1121.65,1121.65,5873.0,1122.48,1122.84,1121.65,1121.65,5873.0
2025-04-30 15:20:00,1121.65,1123.0,1121.02,1122.78,7360.0,1121.65,1123.0,1121.02,1122.78,7360.0
2025-04-30 15:25:00,1122.49,1122.49,1120.33,1121.01,6899.0,1122.49,1122.49,1120.33,1121.01,6899.0
2025-04-30 15:30:00,1121.23,1121.64,1120.42,1120.77,7212.0,1121.23,1121.64,1120.42,1120.77,7212.0
2025-04-30 15:35:00,1120.58,1123.65,1120.42,1122.45,13798.0,1120.58,1123.65,1120.42,1122.45,13798.0
2025-04-30 15:40:00,1122.07,1124.8,1121.74,1124.77,23299.0,1122.07,1124.8,1121.74,1124.77,23299.0
2025-04-30 15:45:00,1124.84,1125.98,1124.56,1125.48,16498.0,1124.84,1125.98,1124.56,1125.48,16498.0
2025-04-30 15:50:00,1125.82,1130.56,1125.0,1130.26,60840.0,1125.82,1130.56,1125.0,1130.26,60840.0
2025-04-30 15:55:00,1129.85,1133.21,1129.11,1131.71,170891.0,1129.85,1133.21,1129.11,1131.71,170891.0
2025-05-01 09:30:00,1122.52,1125.55,1111.83,1118.16,123596.0,1122.52,1125.55,1111.83,1118.16,123596.0
2025-05-01 09:35:00,1119.07,1124.62,1117.03,1122.78,48500.0,1119.07,1124.62,1117.03,1122.78,48500.0
2025-05-01 09:40:00,1122.61,1123.72,1119.39,1122.43,27992.0,1122.61,1123.72,1119.39,1122.43,27992.0
2025-05-01 09:45:00,1122.06,1124.59,1121.27,1123.87,29995.0,1122.06,1124.59,1121.27,1123.87,29995.0
2025-05-01 09:50:00,1123.99,1126.11,1122.1,1122.11,40121.0,1123.99,1126.11,1122.1,1122.11,40121.0
2025-05-01 09:55:00,1122.06,1123.63,1119.0,1119.0,24597.0,1122.06,1123.63,1119.0,1119.0,24597.0
2025-05-01 10:00:00,1121.29,1124.37,1118.97,1120.17,32020.0,1121.29,1124.37,1118.97,1120.17,32020.0
2025-05-01 10:05:00,1121.07,1127.0,1121.07,1125.82,34004.0,1121.07,1127.0,1121.07,1125.82,34004.0
2025-05-01 10:10:00,1126.35,1129.34,1126.13,1128.57,30701.0,1126.35,1129.34,1126.13,1128.57,30701.0
2025-05-01 10:15:00,1128.8,1129.1,1126.37,1126.5,17083.0,1128.8,1129.1,1126.37,1126.5,17083.0
2025-05-01 10:20:00,1126.74,1129.97,1126.73,1128.54,20434.0,1126.74,1129.97,1126.73,1128.54,20434.0
2025-05-01 10:25:00,1128.54,1129.49,1127.31,1129.31,10527.0,1128.54,1129.49,1127.31,1129.31,10527.0
2025-05-01 10:30:00,1129.48,1131.0,1128.89,1130.8,20599.0,1129.48,1131.0,1128.89,1130.8,20599.0
2025-05-01 10:35:00,1130.67,1134.8,1130.14,1133.39,34318.0,1130.67,1134.8,1130.14,1133.39,34318.0
2025-05-01 10:40:00,1133.62,1135.67,1133.58,1134.8,16868.0,1133.62,1135.67,1133.58,1134.8,16868.0
2025-05-01 10:45:00,1135.32,1137.31,1135.01,1137.31,19682.0,1135.32,1137.31,1135.01,1137.31,19682.0
2025-05-01 10:50:00,1137.25,1138.39,1135.65,1138.21,12457.0,1137.25,1138.39,1135.65,1138.21,12457.0
2025-05-01 10:55:00,1137.83,1142.28,1137.83,1141.32,32472.0,1137.83,1142.28,1137.83,1141.32,32472.0
2025-05-01 11:00:00,1141.57,1142.42,1139.32,1141.29,27715.0,1141.57,1142.42,1139.32,1141.29,27715.0
2025-05-01 11:05:00,1140.47,1142.37,1140.24,1141.06,18227.0,1140.47,1142.37,1140.24,1141.06,18227.0
2025-05-01 11:10:00,1140.91,1141.92,1139.15,1139.25,14330.0,1140.91,1141.92,1139.15,1139.25,14330.0
2025-05-01 11:15:00,1139.18,1140.74,1136.83,1136.83,21016.0,1139.18,1140.74,1136.83,1136.83,21016.0
2025-05-01 11:20:00,1136.97,1137.21,1134.36,1135.09,17045.0,1136.97,1137.21,1134.36,1135.09,17045.0
2025-05-01 11:25:00,1135.09,1135.09,1133.8,1134.0,20901.0,1135.09,1135.09,1133.8,1134.0,20901.0
2025-05-01 11:30:00,1134.58,1136.33,1134.17,1135.25,25667.0,1134.58,1136.33,1134.17,1135.25,25667.0
2025-05-01 11:35:00,1135.25,1136.94,1134.88,1135.27,14013.0,1135.25,1136.94,1134.88,1135.27,14013.0
2025-05-01 11:40:00,1135.6,1137.17,1135.25,1135.28,9640.0,1135.6,1137.17,1135.25,1135.28,9640.0
2025-05-01 11:45:00,1135.25,1137.14,1135.25,1136.43,14538.0,1135.25,1137.14,1135.25,1136.43,14538.0
2025-05-01 11:50:00,1136.14,1136.15,1134.74,1135.48,11159.0,1136.14,1136.15,1134.74,1135.48,11159.0
2025-05-01 11:55:00,1135.0,1135.0,1132.39,1133.27,29831.0,1135.0,1135.0,1132.39,1133.27,29831.0
2025-05-01 12:00:00,1133.99,1136.29,1133.15,1134.73,14015.0,1133.99,1136.29,1133.15,1134.73,14015.0
2025-05-01 12:05:00,1134.14,1135.99,1134.03,1135.34,9076.0,1134.14,1135.99,1134.03,1135.34,9076.0
2025-05-01 12:10:00,1135.91,1135.91,1134.5,1135.13,11702.0,1135.91,1135.91,1134.5,1135.13,11702.0
2025-05-01 12:15:00,1134.88,1134.88,1131.65,1133.48,12587.0,1134.88,1134.88,1131.65,1133.48,12587.0
2025-05-01 12:20:00,1133.24,1134.14,1132.56,1132.56,6523.0,1133.24,1134.14,1132.56,1132.56,6523.0
2025-05-01 12:25:00,1132.58,1135.16,1132.5,1135.07,10256.0,1132.58,1135.16,1132.5,1135.07,10256.0
2025-05-01 12:30:00,1134.23,1135.01,1132.73,1132.73,5738.0,1134.23,1135.01,1132.73,1132.73,5738.0
2025-05-01 12:35:00,1134.39,1135.0,1132.35,1134.85,15440.0,1134.39,1135.0,1132.35,1134.85,15440.0
2025-05-01 12:40:00,1135.02,1135.02,1133.24,1133.24,4775.0,1135.02,1135.02,1133.24,1133.24,4775.0
2025-05-01 12:45:00,1133.25,1134.21,1132.03,1132.15,12419.0,1133.25,1134.21,1132.03,1132.15,12419.0
2025-05-01 12:50:00,1132.15,1133.9,1132.15,1133.86,7150.0,1132.15,1133.9,1132.15,1133.86,7150.0
2025-05-01 12:55:00,1133.85,1135.16,1133.84,1134.41,16978.0,1133.85,1135.16,1133.84,1134.41,16978.0
2025-05-01 13:00:00,1134.7,1137.46,1134.11,1137.46,7568.0,1134.7,1137.46,1134.11,1137.46,7568.0
2025-05-01 13:05:00,1137.48,1138.38,1136.02,1138.02,10762.0,1137.48,1138.38,1136.02,1138.02,10762.0
2025-05-01 13:10:00,1137.84,1138.61,1137.43,1137.97,15204.0,1137.84,1138.61,1137.43,1137.97,15204.0
2025-05-01 13:15:00,1137.61,1138.3,1137.09,1138.3,7535.0,1137.61,1138.3,1137.09,1138.3,7535.0
2025-05-01 13:20:00,1137.91,1138.3,1136.86,1136.92,4387.0,1137.91,1138.3,1136.86,1136.92,4387.0
2025-05-01 13:25:00,1137.32,1138.68,1135.64,1136.23,10386.0,1137.32,1138.68,1135.64,1136.23,10386.0
2025-05-01 13:30:00,1136.04,1137.0,1135.64,1137.0,15013.0,1136.04,1137.0,1135.64,1137.0,15013.0
2025-05-01 13:35:00,1136.43,1137.37,1135.37,1135.45,7631.0,1136.43,1137.37,1135.37,1135.45,7631.0
2025-05-01 13:40:00,1135.42,1135.42,1134.12,1135.2,6451.0,1135.42,1135.42,1134.12,1135.2,6451.0
2025-05-01 13:45:00,1135.04,1137.0,1134.89,1136.5,7941.0,1135.04,1137.0,1134.89,1136.5,7941.0
2025-05-01 13:50:00,1136.43,1136.84,1135.48,1135.9,4584.0,1136.43,1136.84,1135.48,1135.9,4584.0
2025-05-01 13:55:00,1136.26,1137.2,1135.19,1137.2,8715.0,1136.26,1137.2,1135.19,1137.2,8715.0
2025-05-01 14:00:00,1136.63,1138.4,1136.43,1138.0,8412.0,1136.63,1138.4,1136.43,1138.0,8412.0
2025-05-01 14:05:00,1138.13,1141.95,1138.02,1141.36,20362.0,1138.13,1141.95,1138.02,1141.36,20362.0
2025-05-01 14:10:00,1141.34,1141.79,1140.28,1140.55,12461.0,1141.34,1141.79,1140.28,1140.55,12461.0
2025-05-01 14:15:00,1140.45,1141.5,1139.83,1140.14,10343.0,1140.45,1141.5,1139.83,1140.14,10343.0
2025-05-01 14:20:00,1139.85,1140.37,1138.81,1139.12,9236.0,1139.85,1140.37,1138.81,1139.12,9236.0
2025-05-01 14:25:00,1138.8,1139.18,1137.89,1138.89,7665.0,1138.8,1139.18,1137.89,1138.89,7665.0
2025-05-01 14:30:00,1139.01,1139.52,1138.4,1139.04,10942.0,1139.01,1139.52,1138.4,1139.04,10942.0
2025-05-01 14:35:00,1138.41,1139.78,1138.21,1139.5,4146.0,1138.41,1139.78,1138.21,1139.5,4146.0
2025-05-01 14:40:00,1139.5,1140.36,1139.18,1139.8,6919.0,1139.5,1140.36,1139.18,1139.8,6919.0
2025-05-01 14:45:00,1139.62,1140.4,1139.29,1140.09,6534.0,1139.62,1140.4,1139.29,1140.09,6534.0
2025-05-01 14:50:00,1140.23,1140.49,1138.82,1139.2,6029.0,1140.23,1140.49,1138.82,1139.2,6029.0
2025-05-01 14:55:00,1139.19,1139.86,1138.79,1139.55,4606.0,1139.19,1139.86,1138.79,1139.55,4606.0
2025-05-01 15:00:00,1139.1,1139.11,1137.27,1138.6,9939.0,1139.1,1139.11,1137.27,1138.6,9939.0
2025-05-01 15:05:00,1138.36,1138.85,1136.55,1136.55,7428.0,1138.36,1138.85,1136.55,1136.55,7428.0
2025-05-01 15:10:00,1136.55,1138.0,1135.52,1137.44,10045.0,1136.55,1138.0,1135.52,1137.44,10045.0
2025-05-01 15:15:00,1137.95,1138.84,1137.25,1138.7,6839.0,1137.95,1138.84,1137.25,1138.7,6839.0
2025-05-01 15:20:00,1138.64,1139.49,1137.4,1137.55,9669.0,1138.64,1139.49,1137.4,1137.55,9669.0
2025-05-01 15:25:00,1137.67,1139.0,1137.55,1138.56,5042.0,1137.67,1139.0,1137.55,1138.56,5042.0
2025-05-01 15:30:00,1138.46,1138.56,1137.29,1137.5,7996.0,1138.46,1138.56,1137.29,1137.5,7996.0
2025-05-01 15:35:00,1137.59,1138.1,1136.93,1137.16,15175.0,1137.59,1138.1,1136.93,1137.16,15175.0
2025-05-01 15:40:00,1137.24,1137.24,1136.11,1136.51,9114.0,1137.24,1137.24,1136.11,1136.51,9114.0
2025-05-01 15:45:00,1136.6,1138.1,1136.59,1137.77,11720.0,1136.6,1138.1,1136.59,1137.77,11720.0
2025-05-01 15:50:00,1138.08,1138.19,1134.0,1137.48,39519.0,1138.08,1138.19,1134.0,1137.48,39519.0
2025-05-01 15:55:00,1137.05,1137.06,1132.54,1133.29,92755.0,1137.05,1137.06,1132.54,1133.29,92755.0
2025-05-02 09:30:00,1136.66,1142.0,1133.32,1138.1,102418.0,1136.66,1142.0,1133.32,1138.1,102418.0
2025-05-02 09:35:00,1137.63,1140.59,1136.49,1139.97,17312.0,1137.63,1140.59,1136.49,1139.97,17312.0
2025-05-02 09:40:00,1140.44,1142.0,1139.16,1141.64,62136.0,1140.44,1142.0,1139.16,1141.64,62136.0
2025-05-02 09:45:00,1142.0,1145.36,1141.25,1142.63,62999.0,1142.0,1145.36,1141.25,1142.63,62999.0
2025-05-02 09:50:00,1142.65,1145.0,1140.02,1142.09,43714.0,1142.65,1145.0,1140.02,1142.09,43714.0
2025-05-02 09:55:00,1142.33,1144.0,1140.32,1141.7,20899.0,1142.33,1144.0,1140.32,1141.7,20899.0
2025-05-02 10:00:00,1142.16,1146.31,1141.86,1144.42,51149.0,1142.16,1146.31,1141.86,1144.42,51149.0
2025-05-02 10:05:00,1144.42,1146.0,1143.74,1145.5,18087.0,1144.42,1146.0,1143.74,1145.5,18087.0
2025-05-02 10:10:00,1145.16,1145.7,1142.04,1143.36,18599.0,1145.16,1145.7,1142.04,1143.36,18599.0
2025-05-02 10:15:00,1143.36,1147.11,1143.35,1145.16,21363.0,1143.36,1147.11,1143.35,1145.16,21363.0
2025-05-02 10:20:00,1145.54,1148.0,1144.03,1147.37,31989.0,1145.54,1148.0,1144.03,1147.37,31989.0
2025-05-02 10:25:00,1146.9,1150.47,1146.9,1149.82,45357.0,1146.9,1150.47,1146.9,1149.82,45357.0
2025-05-02 10:30:00,1149.64,1150.47,1147.26,1150.24,34966.0,1149.64,1150.47,1147.26,1150.24,34966.0
2025-05-02 10:35:00,1150.33,1150.7,1148.01,1149.49,16934.0,1150.33,1150.7,1148.01,1149.49,16934.0
2025-05-02 10:40:00,1149.64,1149.66,1147.01,1147.15,13422.0,1149.64,1149.66,1147.01,1147.15,13422.0
2025-05-02 10:45:00,1147.1,1149.0,1146.52,1147.59,18038.0,1147.1,1149.0,1146.52,1147.59,18038.0
2025-05-02 10:50:00,1147.68,1148.36,1146.88,1147.63,9018.0,1147.68,1148.36,1146.88,1147.63,9018.0
2025-05-02 10:55:00,1148.0,1149.28,1146.6,1149.28,18027.0,1148.0,1149.28,1146.6,1149.28,18027.0
2025-05-02 11:00:00,1148.81,1150.24,1148.11,1148.53,12414.0,1148.81,1150.24,1148.11,1148.53,12414.0
2025-05-02 11:05:00,1148.69,1150.48,1148.51,1149.36,11044.0,1148.69,1150.48,1148.51,1149.36,11044.0
2025-05-02 11:10:00,1149.49,1151.0,1149.35,1151.0,16711.0,1149.49,1151.0,1149.35,1151.0,16711.0
2025-05-02 11:15:00,1151.0,1152.17,1151.0,1151.6,22916.0,1151.0,1152.17,1151.0,1151.6,22916.0
2025-05-02 11:20:00,1151.46,1152.43,1149.81,1151.06,28471.0,1151.46,1152.43,1149.81,1151.06,28471.0
2025-05-02 11:25:00,1150.55,1151.4,1150.26,1150.41,12427.0,1150.55,1151.4,1150.26,1150.41,12427.0
2025-05-02 11:30:00,1150.37,1151.31,1149.93,1151.09,21655.0,1150.37,1151.31,1149.93,1151.09,21655.0
2025-05-02 11:35:00,1150.75,1151.52,1149.91,1150.57,21025.0,1150.75,1151.52,1149.91,1150.57,21025.0
2025-05-02 11:40:00,1150.62,1152.0,1150.47,1152.0,15233.0,1150.62,1152.0,1150.47,1152.0,15233.0
2025-05-02 11:45:00,1151.89,1153.35,1151.54,1153.13,13815.0,1151.89,1153.35,1151.54,1153.13,13815.0
2025-05-02 11:50:00,1153.32,1153.33,1151.07,1151.61,10942.0,1153.32,1153.33,1151.07,1151.61,10942.0
2025-05-02 11:55:00,1151.97,1153.9,1151.88,1153.62,11327.0,1151.97,1153.9,1151.88,1153.62,11327.0
2025-05-02 12:00:00,1153.67,1155.97,1153.0,1154.4,37600.0,1153.67,1155.97,1153.0,1154.4,37600.0
2025-05-02 12:05:00,1154.51,1155.24,1152.17,1152.51,15224.0,1154.51,1155.24,1152.17,1152.51,15224.0
2025-05-02 12:10:00,1152.7,1154.9,1152.36,1154.43,6551.0,1152.7,1154.9,1152.36,1154.43,6551.0
2025-05-02 12:15:00,1154.43,1154.78,1152.54,1152.54,18042.0,1154.43,1154.78,1152.54,1152.54,18042.0
2025-05-02 12:20:00,1152.48,1153.73,1151.92,1153.1,11096.0,1152.48,1153.73,1151.92,1153.1,11096.0
2025-05-02 12:25:00,1152.9,1153.99,1152.51,1153.42,4515.0,1152.9,1153.99,1152.51,1153.42,4515.0
2025-05-02 12:30:00,1153.42,1154.25,1153.0,1153.22,9884.0,1153.42,1154.25,1153.0,1153.22,9884.0
2025-05-02 12:35:00,1153.0,1154.66,1152.83,1153.99,10461.0,1153.0,1154.66,1152.83,1153.99,10461.0
2025-05-02 12:40:00,1154.25,1154.53,1152.58,1153.91,8894.0,1154.25,1154.53,1152.58,1153.91,8894.0
2025-05-02 12:45:00,1153.78,1154.11,1153.07,1153.75,5613.0,1153.78,1154.11,1153.07,1153.75,5613.0
2025-05-02 12:50:00,1153.06,1153.06,1152.12,1152.68,11644.0,1153.06,1153.06,1152.12,1152.68,11644.0
2025-05-02 12:55:00,1152.69,1154.45,1152.69,1154.16,12176.0,1152.69,1154.45,1152.69,1154.16,12176.0
2025-05-02 13:00:00,1154.08,1155.51,1153.7,1154.88,11499.0,1154.08,1155.51,1153.7,1154.88,11499.0
2025-05-02 13:05:00,1155.01,1156.02,1154.5,1154.98,17625.0,1155.01,1156.02,1154.5,1154.98,17625.0
2025-05-02 13:10:00,1155.0,1155.23,1154.5,1154.58,10242.0,1155.0,1155.23,1154.5,1154.58,10242.0
2025-05-02 13:15:00,1154.81,1155.23,1153.04,1154.03,7662.0,1154.81,1155.23,1153.04,1154.03,7662.0
2025-05-02 13:20:00,1153.85,1155.87,1153.62,1153.64,13136.0,1153.85,1155.87,1153.62,1153.64,13136.0
2025-05-02 13:25:00,1153.5,1154.45,1152.9,1154.1,12942.0,1153.5,1154.45,1152.9,1154.1,12942.0
2025-05-02 13:30:00,1154.12,1154.35,1152.46,1152.72,13236.0,1154.12,1154.35,1152.46,1152.72,13236.0
2025-05-02 13:35:00,1152.87,1153.33,1152.15,1152.97,14869.0,1152.87,1153.33,1152.15,1152.97,14869.0
2025-05-02 13:40:00,1153.09,1153.49,1152.33,1153.43,6536.0,1153.09,1153.49,1152.33,1153.43,6536.0
2025-05-02 13:45:00,1153.34,1154.78,1153.34,1153.86,8032.0,1153.34,1154.78,1153.34,1153.86,8032.0
2025-05-02 13:50:00,1153.8,1154.51,1153.57,1154.13,5734.0,1153.8,1154.51,1153.57,1154.13,5734.0
2025-05-02 13:55:00,1154.19,1155.16,1154.04,1154.89,8959.0,1154.19,1155.16,1154.04,1154.89,8959.0
2025-05-02 14:00:00,1155.14,1156.1,1155.08,1155.97,21969.0,1155.14,1156.1,1155.08,1155.97,21969.0
2025-05-02 14:05:00,1155.89,1157.75,1155.75,1156.82,23827.0,1155.89,1157.75,1155.75,1156.82,23827.0
2025-05-02 14:10:00,1156.67,1157.25,1156.48,1156.55,9712.0,1156.67,1157.25,1156.48,1156.55,9712.0
2025-05-02 14:15:00,1156.89,1157.63,1156.55,1157.38,11270.0,1156.89,1157.63,1156.55,1157.38,11270.0
2025-05-02 14:20:00,1157.38,1158.18,1157.29,1157.73,19148.0,1157.38,1158.18,1157.29,1157.73,19148.0
2025-05-02 14:25:00,1157.58,1157.84,1156.67,1157.0,16872.0,1157.58,1157.84,1156.67,1157.0,16872.0
2025-05-02 14:30:00,1156.78,1157.74,1156.69,1157.74,7912.0,1156.78,1157.74,1156.69,1157.74,7912.0
2025-05-02 14:35:00,1157.74,1159.0,1157.47,1158.08,12598.0,1157.74,1159.0,1157.47,1158.08,12598.0
2025-05-02 14:40:00,1158.26,1158.43,1157.5,1158.41,9817.0,1158.26,1158.43,1157.5,1158.41,9817.0
2025-05-02 14:45:00,1158.46,1158.47,1156.08,1156.64,17492.0,1158.46,1158.47,1156.08,1156.64,17492.0
2025-05-02 14:50:00,1156.43,1159.04,1156.43,1158.89,14389.0,1156.43,1159.04,1156.43,1158.89,14389.0
2025-05-02 14:55:00,1158.88,1159.17,1157.31,1159.12,10550.0,1158.88,1159.17,1157.31,1159.12,10550.0
2025-05-02 15:00:00,1159.1,1159.1,1157.34,1157.65,8128.0,1159.1,1159.1,1157.34,1157.65,8128.0
2025-05-02 15:05:00,1157.88,1158.73,1157.0,1157.98,10170.0,1157.88,1158.73,1157.0,1157.98,10170.0
2025-05-02 15:10:00,1158.52,1159.0,1157.44,1158.0,6772.0,1158.52,1159.0,1157.44,1158.0,6772.0
2025-05-02 15:15:00,1157.88,1159.21,1157.84,1158.63,6798.0,1157.88,1159.21,1157.84,1158.63,6798.0
2025-05-02 15:20:00,1158.97,1159.08,1157.87,1157.98,5889.0,1158.97,1159.08,1157.87,1157.98,5889.0
2025-05-02 15:25:00,1158.35,1158.44,1157.0,1157.14,8932.0,1158.35,1158.44,1157.0,1157.14,8932.0
2025-05-02 15:30:00,1157.13,1157.56,1155.35,1155.94,16013.0,1157.13,1157.56,1155.35,1155.94,16013.0
2025-05-02 15:35:00,1156.38,1157.8,1155.56,1157.27,13131.0,1156.38,1157.8,1155.56,1157.27,13131.0
2025-05-02 15:40:00,1157.51,1158.0,1157.01,1158.0,11088.0,1157.51,1158.0,1157.01,1158.0,11088.0
2025-05-02 15:45:00,1158.0,1158.2,1155.13,1155.24,16324.0,1158.0,1158.2,1155.13,1155.24,16324.0
2025-05-02 15:50:00,1155.84,1159.44,1155.84,1157.78,35680.0,1155.84,1159.44,1155.84,1157.78,35680.0
2025-05-02 15:55:00,1158.05,1158.05,1155.82,1156.15,93321.0,1158.05,1158.05,1155.82,1156.15,93321.0
2025-05-05 09:30:00,1114.8,1124.0,1107.01,1113.16,416713.0,1114.8,1124.0,1107.01,1113.16,416713.0
2025-05-05 09:35:00,1113.5,1123.74,1111.0,1119.3,152331.0,1113.5,1123.74,1111.0,1119.3,152331.0
2025-05-05 09:40:00,1118.5,1130.03,1116.52,1128.9,126840.0,1118.5,1130.03,1116.52,1128.9,126840.0
2025-05-05 09:45:00,1128.29,1132.38,1126.6,1130.46,79728.0,1128.29,1132.38,1126.6,1130.46,79728.0
2025-05-05 09:50:00,1130.21,1134.86,1128.01,1129.17,106895.0,1130.21,1134.86,1128.01,1129.17,106895.0
2025-05-05 09:55:00,1129.47,1134.85,1128.32,1131.51,53598.0,1129.47,1134.85,1128.32,1131.51,53598.0
2025-05-05 10:00:00,1132.5,1137.0,1129.42,1129.76,78414.0,1132.5,1137.0,1129.42,1129.76,78414.0
2025-05-05 10:05:00,1129.72,1131.43,1127.23,1130.15,57113.0,1129.72,1131.43,1127.23,1130.15,57113.0
2025-05-05 10:10:00,1129.55,1132.91,1128.12,1132.61,37510.0,1129.55,1132.91,1128.12,1132.61,37510.0
2025-05-05 10:15:00,1131.92,1134.49,1131.0,1134.0,32249.0,1131.92,1134.49,1131.0,1134.0,32249.0
2025-05-05 10:20:00,1134.0,1135.0,1129.7,1130.15,25533.0,1134.0,1135.0,1129.7,1130.15,25533.0
2025-05-05 10:25:00,1129.69,1131.8,1128.44,1131.0,28277.0,1129.69,1131.8,1128.44,1131.0,28277.0
2025-05-05 10:30:00,1131.52,1131.75,1127.59,1127.86,29245.0,1131.52,1131.75,1127.59,1127.86,29245.0
2025-05-05 10:35:00,1127.84,1130.94,1127.38,1130.41,28022.0,1127.84,1130.94,1127.38,1130.41,28022.0
2025-05-05 10:40:00,1129.84,1132.51,1129.56,1132.51,26372.0,1129.84,1132.51,1129.56,1132.51,26372.0
2025-05-05 10:45:00,1132.96,1136.48,1132.96,1135.11,33700.0,1132.96,1136.48,1132.96,1135.11,33700.0
2025-05-05 10:50:00,1134.94,1136.0,1132.81,1133.99,24964.0,1134.94,1136.0,1132.81,1133.99,24964.0
2025-05-05 10:55:00,1134.6,1136.19,1134.24,1135.34,20307.0,1134.6,1136.19,1134.24,1135.34,20307.0
2025-05-05 11:00:00,1135.43,1139.95,1134.41,1139.62,40383.0,1135.43,1139.95,1134.41,1139.62,40383.0
2025-05-05 11:05:00,1139.02,1139.02,1135.0,1135.49,23641.0,1139.02,1139.02,1135.0,1135.49,23641.0
2025-05-05 11:10:00,1135.54,1135.99,1134.1,1135.09,25476.0,1135.54,1135.99,1134.1,1135.09,25476.0
2025-05-05 11:15:00,1134.9,1135.0,1132.16,1133.5,30964.0,1134.9,1135.0,1132.16,1133.5,30964.0
2025-05-05 11:20:00,1133.85,1133.85,1132.21,1132.75,15931.0,1133.85,1133.85,1132.21,1132.75,15931.0
2025-05-05 11:25:00,1132.83,1133.35,1131.0,1131.75,16916.0,1132.83,1133.35,1131.0,1131.75,16916.0
2025-05-05 11:30:00,1131.75,1133.19,1130.99,1131.92,11526.0,1131.75,1133.19,1130.99,1131.92,11526.0
2025-05-05 11:35:00,1132.08,1135.12,1132.08,1134.77,17912.0,1132.08,1135.12,1132.08,1134.77,17912.0
2025-05-05 11:40:00,1135.18,1139.51,1135.18,1139.48,40665.0,1135.18,1139.51,1135.18,1139.48,40665.0
2025-05-05 11:45:00,1139.21,1139.95,1135.88,1136.79,22005.0,1139.21,1139.95,1135.88,1136.79,22005.0
2025-05-05 11:50:00,1135.22,1139.0,1135.22,1138.17,14072.0,1135.22,1139.0,1135.22,1138.17,14072.0
2025-05-05 11:55:00,1137.67,1137.79,1136.0,1136.65,11314.0,1137.67,1137.79,1136.0,1136.65,11314.0
2025-05-05 12:00:00,1136.66,1138.74,1136.32,1138.74,11946.0,1136.66,1138.74,1136.32,1138.74,11946.0
2025-05-05 12:05:00,1138.42,1139.8,1137.5,1138.05,21530.0,1138.42,1139.8,1137.5,1138.05,21530.0
2025-05-05 12:10:00,1138.0,1139.6,1137.32,1138.26,7813.0,1138.0,1139.6,1137.32,1138.26,7813.0
2025-05-05 12:15:00,1138.25,1143.78,1138.25,1143.78,42962.0,1138.25,1143.78,1138.25,1143.78,42962.0
2025-05-05 12:20:00,1143.87,1144.02,1141.19,1141.19,19043.0,1143.87,1144.02,1141.19,1141.19,19043.0
2025-05-05 12:25:00,1141.15,1143.5,1141.15,1141.52,7726.0,1141.15,1143.5,1141.15,1141.52,7726.0
2025-05-05 12:30:00,1141.67,1141.99,1141.0,1141.0,8135.0,1141.67,1141.99,1141.0,1141.0,8135.0
2025-05-05 12:35:00,1141.1,1141.55,1140.0,1140.14,23702.0,1141.1,1141.55,1140.0,1140.14,23702.0
2025-05-05 12:40:00,1140.61,1141.65,1140.25,1140.73,8788.0,1140.61,1141.65,1140.25,1140.73,8788.0
2025-05-05 12:45:00,1140.59,1143.0,1140.59,1142.96,8114.0,1140.59,1143.0,1140.59,1142.96,8114.0
2025-05-05 12:50:00,1143.43,1143.5,1139.55,1139.72,12916.0,1143.43,1143.5,1139.55,1139.72,12916.0
2025-05-05 12:55:00,1139.85,1140.53,1138.47,1139.71,16612.0,1139.85,1140.53,1138.47,1139.71,16612.0
2025-05-05 13:00:00,1139.16,1140.1,1137.01,1138.76,11582.0,1139.16,1140.1,1137.01,1138.76,11582.0
2025-05-05 13:05:00,1138.52,1139.0,1137.27,1138.18,8413.0,1138.52,1139.0,1137.27,1138.18,8413.0
2025-05-05 13:10:00,1138.39,1138.47,1137.07,1137.07,5393.0,1138.39,1138.47,1137.07,1137.07,5393.0
2025-05-05 13:15:00,1137.06,1138.28,1136.18,1137.61,10213.0,1137.06,1138.28,1136.18,1137.61,10213.0
2025-05-05 13:20:00,1137.84,1140.1,1137.84,1139.01,7750.0,1137.84,1140.1,1137.84,1139.01,7750.0
2025-05-05 13:25:00,1140.0,1140.32,1139.06,1139.9,6273.0,1140.0,1140.32,1139.06,1139.9,6273.0
2025-05-05 13:30:00,1140.4,1141.7,1138.94,1138.95,12272.0,1140.4,1141.7,1138.94,1138.95,12272.0
2025-05-05 13:35:00,1139.34,1139.83,1138.19,1139.81,6965.0,1139.34,1139.83,1138.19,1139.81,6965.0
2025-05-05 13:40:00,1139.9,1140.77,1139.57,1140.53,4397.0,1139.9,1140.77,1139.57,1140.53,4397.0
2025-05-05 13:45:00,1140.33,1141.02,1140.04,1140.37,6263.0,1140.33,1141.02,1140.04,1140.37,6263.0
2025-05-05 13:50:00,1140.05,1140.94,1138.64,1139.83,9615.0,1140.05,1140.94,1138.64,1139.83,9615.0
2025-05-05 13:55:00,1139.82,1140.17,1139.0,1139.51,7118.0,1139.82,1140.17,1139.0,1139.51,7118.0
2025-05-05 14:00:00,1139.76,1139.92,1138.19,1139.49,9288.0,1139.76,1139.92,1138.19,1139.49,9288.0
2025-05-05 14:05:00,1139.19,1140.24,1138.01,1138.24,6981.0,1139.19,1140.24,1138.01,1138.24,6981.0
2025-05-05 14:10:00,1138.45,1139.81,1137.63,1139.16,11225.0,1138.45,1139.81,1137.63,1139.16,11225.0
2025-05-05 14:15:00,1139.65,1139.65,1137.97,1138.17,3785.0,1139.65,1139.65,1137.97,1138.17,3785.0
2025-05-05 14:20:00,1138.62,1139.96,1138.21,1138.97,7477.0,1138.62,1139.96,1138.21,1138.97,7477.0
2025-05-05 14:25:00,1139.15,1140.44,1138.5,1138.86,7307.0,1139.15,1140.44,1138.5,1138.86,7307.0
2025-05-05 14:30:00,1138.55,1140.96,1138.52,1140.64,15950.0,1138.55,1140.96,1138.52,1140.64,15950.0
2025-05-05 14:35:00,1140.65,1141.45,1140.2,1140.94,10634.0,1140.65,1141.45,1140.2,1140.94,10634.0
2025-05-05 14:40:00,1140.99,1142.0,1140.98,1141.67,12577.0,1140.99,1142.0,1140.98,1141.67,12577.0
2025-05-05 14:45:00,1142.0,1142.21,1141.34,1141.99,7577.0,1142.0,1142.21,1141.34,1141.99,7577.0
2025-05-05 14:50:00,1142.17,1142.62,1141.15,1141.2,8242.0,1142.17,1142.62,1141.15,1141.2,8242.0
2025-05-05 14:55:00,1141.25,1141.91,1139.54,1140.26,9340.0,1141.25,1141.91,1139.54,1140.26,9340.0
2025-05-05 15:00:00,1139.75,1140.8,1138.09,1140.04,17451.0,1139.75,1140.8,1138.09,1140.04,17451.0
2025-05-05 15:05:00,1140.0,1140.65,1139.63,1140.16,6682.0,1140.0,1140.65,1139.63,1140.16,6682.0
2025-05-05 15:10:00,1140.14,1140.58,1139.25,1140.5,7349.0,1140.14,1140.58,1139.25,1140.5,7349.0
2025-05-05 15:15:00,1139.6,1141.54,1139.6,1140.64,12511.0,1139.6,1141.54,1139.6,1140.64,12511.0
2025-05-05 15:20:00,1140.45,1141.87,1139.03,1139.13,13538.0,1140.45,1141.87,1139.03,1139.13,13538.0
2025-05-05 15:25:00,1139.01,1140.0,1138.13,1138.64,33469.0,1139.01,1140.0,1138.13,1138.64,33469.0
2025-05-05 15:30:00,1138.85,1139.77,1138.16,1138.92,7997.0,1138.85,1139.77,1138.16,1138.92,7997.0
2025-05-05 15:35:00,1139.44,1141.2,1139.28,1140.01,20007.0,1139.44,1141.2,1139.28,1140.01,20007.0
2025-05-05 15:40:00,1140.55,1141.46,1138.5,1139.61,15465.0,1140.55,1141.46,1138.5,1139.61,15465.0
2025-05-05 15:45:00,1139.18,1139.95,1138.02,1139.01,13333.0,1139.18,1139.95,1138.02,1139.01,13333.0
2025-05-05 15:50:00,1139.27,1139.28,1134.0,1135.0,40454.0,1139.27,1139.28,1134.0,1135.0,40454.0
2025-05-05 15:55:00,1135.02,1136.1,1132.86,1133.54,90405.0,1135.02,1136.1,1132.86,1133.54,90405.0
2025-05-06 09:30:00,1129.03,1136.0,1126.4,1132.61,147809.0,1129.03,1136.0,1126.4,1132.61,147809.0
2025-05-06 09:35:00,1132.09,1138.0,1131.04,1137.3,41986.0,1132.09,1138.0,1131.04,1137.3,41986.0
2025-05-06 09:40:00,1137.31,1141.65,1136.28,1139.23,54953.0,1137.31,1141.65,1136.28,1139.23,54953.0
2025-05-06 09:45:00,1139.74,1139.8,1136.01,1137.48,27153.0,1139.74,1139.8,1136.01,1137.48,27153.0
2025-05-06 09:50:00,1137.62,1137.63,1133.5,1134.02,39497.0,1137.62,1137.63,1133.5,1134.02,39497.0
2025-05-06 09:55:00,1134.18,1134.84,1132.57,1132.62,24689.0,1134.18,1134.84,1132.57,1132.62,24689.0
2025-05-06 10:00:00,1133.01,1136.99,1130.55,1136.99,30513.0,1133.01,1136.99,1130.55,1136.99,30513.0
2025-05-06 10:05:00,1136.49,1141.0,1136.46,1140.05,28189.0,1136.49,1141.0,1136.46,1140.05,28189.0
2025-05-06 10:10:00,1139.51,1140.26,1138.22,1139.19,21569.0,1139.51,1140.26,1138.22,1139.19,21569.0
2025-05-06 10:15:00,1138.45,1142.5,1138.45,1142.33,29451.0,1138.45,1142.5,1138.45,1142.33,29451.0
2025-05-06 10:20:00,1142.39,1144.74,1142.2,1143.64,29276.0,1142.39,1144.74,1142.2,1143.64,29276.0
2025-05-06 10:25:00,1143.43,1145.31,1142.48,1143.67,19562.0,1143.43,1145.31,1142.48,1143.67,19562.0
2025-05-06 10:30:00,1143.73,1144.74,1142.15,1143.93,17456.0,1143.73,1144.74,1142.15,1143.93,17456.0
2025-05-06 10:35:00,1144.44,1145.45,1143.15,1145.43,19118.0,1144.44,1145.45,1143.15,1145.43,19118.0
2025-05-06 10:40:00,1145.5,1146.78,1144.58,1146.77,28339.0,1145.5,1146.78,1144.58,1146.77,28339.0
2025-05-06 10:45:00,1146.81,1147.66,1144.0,1145.01,18720.0,1146.81,1147.66,1144.0,1145.01,18720.0
2025-05-06 10:50:00,1144.2,1144.2,1142.53,1143.52,9789.0,1144.2,1144.2,1142.53,1143.52,9789.0
2025-05-06 10:55:00,1143.62,1144.05,1141.7,1142.88,19125.0,1143.62,1144.05,1141.7,1142.88,19125.0
2025-05-06 11:00:00,1142.77,1145.34,1142.67,1145.2,8422.0,1142.77,1145.34,1142.67,1145.2,8422.0
2025-05-06 11:05:00,1145.34,1145.4,1143.01,1143.01,13009.0,1145.34,1145.4,1143.01,1143.01,13009.0
2025-05-06 11:10:00,1142.82,1144.29,1142.16,1143.48,4326.0,1142.82,1144.29,1142.16,1143.48,4326.0
2025-05-06 11:15:00,1143.75,1144.24,1143.0,1143.9,6392.0,1143.75,1144.24,1143.0,1143.9,6392.0
2025-05-06 11:20:00,1143.6,1143.61,1142.17,1142.86,7452.0,1143.6,1143.61,1142.17,1142.86,7452.0
2025-05-06 11:25:00,1142.1,1143.08,1141.47,1142.95,7349.0,1142.1,1143.08,1141.47,1142.95,7349.0
2025-05-06 11:30:00,1142.23,1142.9,1140.3,1141.51,8578.0,1142.23,1142.9,1140.3,1141.51,8578.0
2025-05-06 11:35:00,1141.78,1143.41,1141.77,1142.6,16097.0,1141.78,1143.41,1141.77,1142.6,16097.0
2025-05-06 11:40:00,1142.92,1142.93,1138.93,1140.52,18115.0,1142.92,1142.93,1138.93,1140.52,18115.0
2025-05-06 11:45:00,1140.91,1142.27,1140.02,1141.85,8589.0,1140.91,1142.27,1140.02,1141.85,8589.0
2025-05-06 11:50:00,1142.3,1142.3,1139.81,1139.93,8407.0,1142.3,1142.3,1139.81,1139.93,8407.0
2025-05-06 11:55:00,1139.8,1140.58,1139.3,1140.27,7979.0,1139.8,1140.58,1139.3,1140.27,7979.0
2025-05-06 12:00:00,1141.1,1142.0,1140.16,1140.59,3781.0,1141.1,1142.0,1140.16,1140.59,3781.0
2025-05-06 12:05:00,1140.84,1141.4,1139.7,1140.85,8175.0,1140.84,1141.4,1139.7,1140.85,8175.0
2025-05-06 12:10:00,1140.08,1146.52,1140.07,1145.19,18818.0,1140.08,1146.52,1140.07,1145.19,18818.0
2025-05-06 12:15:00,1145.21,1145.29,1142.84,1143.39,10723.0,1145.21,1145.29,1142.84,1143.39,10723.0
2025-05-06 12:20:00,1143.24,1143.24,1140.02,1141.64,27293.0,1143.24,1143.24,1140.02,1141.64,27293.0
2025-05-06 12:25:00,1140.95,1141.9,1140.56,1141.33,8125.0,1140.95,1141.9,1140.56,1141.33,8125.0
2025-05-06 12:30:00,1140.95,1143.39,1140.83,1142.9,18927.0,1140.95,1143.39,1140.83,1142.9,18927.0
2025-05-06 12:35:00,1142.52,1143.5,1141.25,1142.5,12595.0,1142.52,1143.5,1141.25,1142.5,12595.0
2025-05-06 12:40:00,1142.66,1144.0,1141.54,1141.55,9973.0,1142.66,1144.0,1141.54,1141.55,9973.0
2025-05-06 12:45:00,1142.38,1143.13,1141.88,1143.11,9452.0,1142.38,1143.13,1141.88,1143.11,9452.0
2025-05-06 12:50:00,1143.02,1143.6,1140.6,1141.66,8650.0,1143.02,1143.6,1140.6,1141.66,8650.0
2025-05-06 12:55:00,1141.69,1142.5,1140.51,1141.23,6478.0,1141.69,1142.5,1140.51,1141.23,6478.0
2025-05-06 13:00:00,1141.23,1144.0,1141.02,1142.78,11278.0,1141.23,1144.0,1141.02,1142.78,11278.0
2025-05-06 13:05:00,1142.02,1144.06,1142.02,1143.21,5785.0,1142.02,1144.06,1142.02,1143.21,5785.0
2025-05-06 13:10:00,1143.21,1143.84,1142.21,1142.87,5500.0,1143.21,1143.84,1142.21,1142.87,5500.0
2025-05-06 13:15:00,1142.97,1144.22,1142.96,1143.68,9196.0,1142.97,1144.22,1142.96,1143.68,9196.0
2025-05-06 13:20:00,1143.33,1143.69,1141.23,1141.24,10464.0,1143.33,1143.69,1141.23,1141.24,10464.0
2025-05-06 13:25:00,1141.77,1143.26,1141.47,1143.26,8134.0,1141.77,1143.26,1141.47,1143.26,8134.0
2025-05-06 13:30:00,1143.26,1143.45,1142.49,1142.49,3614.0,1143.26,1143.45,1142.49,1142.49,3614.0
2025-05-06 13:35:00,1143.0,1143.22,1141.0,1141.01,4639.0,1143.0,1143.22,1141.0,1141.01,4639.0
2025-05-06 13:40:00,1141.31,1141.34,1139.11,1139.46,23870.0,1141.31,1141.34,1139.11,1139.46,23870.0
2025-05-06 13:45:00,1139.03,1139.49,1138.25,1138.46,11668.0,1139.03,1139.49,1138.25,1138.46,11668.0
2025-05-06 13:50:00,1138.84,1139.0,1137.27,1138.61,16635.0,1138.84,1139.0,1137.27,1138.61,16635.0
2025-05-06 13:55:00,1138.31,1139.42,1137.17,1139.07,8814.0,1138.31,1139.42,1137.17,1139.07,8814.0
2025-05-06 14:00:00,1138.59,1141.98,1138.59,1140.75,9530.0,1138.59,1141.98,1138.59,1140.75,9530.0
2025-05-06 14:05:00,1140.59,1140.63,1138.56,1140.0,6155.0,1140.59,1140.63,1138.56,1140.0,6155.0
2025-05-06 14:10:00,1139.39,1140.0,1138.5,1139.11,3356.0,1139.39,1140.0,1138.5,1139.11,3356.0
2025-05-06 14:15:00,1139.62,1142.72,1139.62,1142.72,14431.0,1139.62,1142.72,1139.62,1142.72,14431.0
2025-05-06 14:20:00,1142.47,1143.23,1141.92,1142.73,15117.0,1142.47,1143.23,1141.92,1142.73,15117.0
2025-05-06 14:25:00,1143.2,1143.55,1142.43,1142.94,8405.0,1143.2,1143.55,1142.43,1142.94,8405.0
2025-05-06 14:30:00,1142.9,1143.44,1142.75,1143.12,6389.0,1142.9,1143.44,1142.75,1143.12,6389.0
2025-05-06 14:35:00,1143.0,1143.43,1142.2,1142.77,5150.0,1143.0,1143.43,1142.2,1142.77,5150.0
2025-05-06 14:40:00,1142.67,1143.18,1141.18,1142.29,5530.0,1142.67,1143.18,1141.18,1142.29,5530.0
2025-05-06 14:45:00,1141.16,1142.18,1141.07,1141.47,6568.0,1141.16,1142.18,1141.07,1141.47,6568.0
2025-05-06 14:50:00,1141.47,1142.29,1140.69,1142.25,6678.0,1141.47,1142.29,1140.69,1142.25,6678.0
2025-05-06 14:55:00,1142.02,1142.99,1142.0,1142.27,6160.0,1142.02,1142.99,1142.0,1142.27,6160.0
2025-05-06 15:00:00,1142.71,1143.12,1142.1,1143.1,4807.0,1142.71,1143.12,1142.1,1143.1,4807.0
2025-05-06 15:05:00,1143.12,1143.12,1141.04,1141.82,5475.0,1143.12,1143.12,1141.04,1141.82,5475.0
2025-05-06 15:10:00,1141.47,1142.06,1140.81,1141.91,9450.0,1141.47,1142.06,1140.81,1141.91,9450.0
2025-05-06 15:15:00,1141.58,1142.14,1140.39,1140.66,8653.0,1141.58,1142.14,1140.39,1140.66,8653.0
2025-05-06 15:20:00,1140.2,1141.48,1140.06,1140.67,9360.0,1140.2,1141.48,1140.06,1140.67,9360.0
2025-05-06 15:25:00,1141.1,1142.7,1140.98,1142.6,4068.0,1141.1,1142.7,1140.98,1142.6,4068.0
2025-05-06 15:30:00,1142.35,1142.66,1140.73,1141.54,4773.0,1142.35,1142.66,1140.73,1141.54,4773.0
2025-05-06 15:35:00,1141.26,1141.69,1140.13,1140.13,4094.0,1141.26,1141.69,1140.13,1140.13,4094.0
2025-05-06 15:40:00,1140.12,1142.38,1139.99,1141.88,12762.0,1140.12,1142.38,1139.99,1141.88,12762.0
2025-05-06 15:45:00,1141.51,1142.51,1140.35,1140.55,15426.0,1141.51,1142.51,1140.35,1140.55,15426.0
2025-05-06 15:50:00,1140.35,1140.67,1137.57,1138.06,26040.0,1140.35,1140.67,1137.57,1138.06,26040.0
2025-05-06 15:55:00,1138.62,1139.62,1137.48,1137.49,49329.0,1138.62,1139.62,1137.48,1137.49,49329.0
2025-05-07 09:30:00,1139.17,1147.44,1138.0,1143.47,98476.0,1139.17,1147.44,1138.0,1143.47,98476.0
2025-05-07 09:35:00,1142.5,1144.42,1141.34,1143.53,25908.0,1142.5,1144.42,1141.34,1143.53,25908.0
2025-05-07 09:40:00,1143.5,1143.86,1139.27,1139.75,42118.0,1143.5,1143.86,1139.27,1139.75,42118.0
2025-05-07 09:45:00,1139.51,1143.0,1139.21,1140.0,25147.0,1139.51,1143.0,1139.21,1140.0,25147.0
2025-05-07 09:50:00,1139.62,1141.1,1139.62,1140.92,12833.0,1139.62,1141.1,1139.62,1140.92,12833.0
2025-05-07 09:55:00,1140.92,1143.46,1140.92,1143.15,20124.0,1140.92,1143.46,1140.92,1143.15,20124.0
2025-05-07 10:00:00,1142.95,1145.17,1142.14,1144.62,20625.0,1142.95,1145.17,1142.14,1144.62,20625.0
2025-05-07 10:05:00,1144.57,1146.91,1143.58,1146.58,28872.0,1144.57,1146.91,1143.58,1146.58,28872.0
2025-05-07 10:10:00,1146.25,1148.37,1146.21,1147.9,28783.0,1146.25,1148.37,1146.21,1147.9,28783.0
2025-05-07 10:15:00,1148.31,1153.21,1148.07,1153.0,61148.0,1148.31,1153.21,1148.07,1153.0,61148.0
2025-05-07 10:20:00,1152.93,1158.0,1152.19,1156.5,54963.0,1152.93,1158.0,1152.19,1156.5,54963.0
2025-05-07 10:25:00,1156.8,1160.61,1156.53,1159.19,81907.0,1156.8,1160.61,1156.53,1159.19,81907.0
2025-05-07 10:30:00,1159.09,1159.5,1157.88,1159.06,29906.0,1159.09,1159.5,1157.88,1159.06,29906.0
2025-05-07 10:35:00,1159.26,1162.57,1158.62,1161.99,46841.0,1159.26,1162.57,1158.62,1161.99,46841.0
2025-05-07 10:40:00,1161.98,1161.98,1158.47,1158.47,42947.0,1161.98,1161.98,1158.47,1158.47,42947.0
2025-05-07 10:45:00,1158.47,1159.9,1156.5,1157.44,37638.0,1158.47,1159.9,1156.5,1157.44,37638.0
2025-05-07 10:50:00,1156.88,1157.51,1153.99,1154.02,23299.0,1156.88,1157.51,1153.99,1154.02,23299.0
2025-05-07 10:55:00,1153.87,1157.47,1152.8,1156.2,24725.0,1153.87,1157.47,1152.8,1156.2,24725.0
2025-05-07 11:00:00,1156.2,1156.2,1152.0,1154.13,20688.0,1156.2,1156.2,1152.0,1154.13,20688.0
2025-05-07 11:05:00,1154.95,1155.95,1151.0,1152.24,23669.0,1154.95,1155.95,1151.0,1152.24,23669.0
2025-05-07 11:10:00,1152.56,1153.24,1150.81,1152.0,19031.0,1152.56,1153.24,1150.81,1152.0,19031.0
2025-05-07 11:15:00,1152.63,1153.26,1150.44,1153.26,15217.0,1152.63,1153.26,1150.44,1153.26,15217.0
2025-05-07 11:20:00,1153.22,1153.5,1151.26,1151.26,9011.0,1153.22,1153.5,1151.26,1151.26,9011.0
2025-05-07 11:25:00,1151.26,1151.65,1148.87,1150.0,12647.0,1151.26,1151.65,1148.87,1150.0,12647.0
2025-05-07 11:30:00,1149.92,1150.74,1149.0,1149.54,9207.0,1149.92,1150.74,1149.0,1149.54,9207.0
2025-05-07 11:35:00,1149.4,1151.99,1149.4,1151.34,7975.0,1149.4,1151.99,1149.4,1151.34,7975.0
2025-05-07 11:40:00,1151.95,1153.0,1151.95,1152.46,8143.0,1151.95,1153.0,1151.95,1152.46,8143.0
2025-05-07 11:45:00,1152.15,1152.7,1149.33,1150.58,21706.0,1152.15,1152.7,1149.33,1150.58,21706.0
2025-05-07 11:50:00,1151.05,1153.35,1150.58,1153.35,18855.0,1151.05,1153.35,1150.58,1153.35,18855.0
2025-05-07 11:55:00,1152.91,1154.32,1152.91,1153.74,19251.0,1152.91,1154.32,1152.91,1153.74,19251.0
2025-05-07 12:00:00,1153.71,1155.0,1153.39,1153.74,7366.0,1153.71,1155.0,1153.39,1153.74,7366.0
2025-05-07 12:05:00,1154.88,1154.95,1153.46,1153.74,6121.0,1154.88,1154.95,1153.46,1153.74,6121.0
2025-05-07 12:10:00,1153.85,1154.95,1153.2,1153.3,5875.0,1153.85,1154.95,1153.2,1153.3,5875.0
2025-05-07 12:15:00,1154.0,1154.36,1152.74,1154.1,6281.0,1154.0,1154.36,1152.74,1154.1,6281.0
2025-05-07 12:20:00,1153.68,1153.68,1151.71,1153.11,5461.0,1153.68,1153.68,1151.71,1153.11,5461.0
2025-05-07 12:25:00,1152.74,1153.15,1151.22,1152.17,4554.0,1152.74,1153.15,1151.22,1152.17,4554.0
2025-05-07 12:30:00,1152.37,1153.56,1152.03,1152.92,3050.0,1152.37,1153.56,1152.03,1152.92,3050.0
2025-05-07 12:35:00,1153.58,1154.3,1152.92,1153.85,4076.0,1153.58,1154.3,1152.92,1153.85,4076.0
2025-05-07 12:40:00,1154.08,1156.38,1154.08,1156.38,22911.0,1154.08,1156.38,1154.08,1156.38,22911.0
2025-05-07 12:45:00,1156.44,1157.66,1156.23,1156.91,10268.0,1156.44,1157.66,1156.23,1156.91,10268.0
2025-05-07 12:50:00,1156.56,1158.0,1156.26,1158.0,6882.0,1156.56,1158.0,1156.26,1158.0,6882.0
2025-05-07 12:55:00,1157.49,1159.15,1157.32,1158.22,20369.0,1157.49,1159.15,1157.32,1158.22,20369.0
2025-05-07 13:00:00,1158.0,1158.58,1157.3,1158.14,11216.0,1158.0,1158.58,1157.3,1158.14,11216.0
2025-05-07 13:05:00,1158.31,1158.43,1157.45,1157.47,6259.0,1158.31,1158.43,1157.45,1157.47,6259.0
2025-05-07 13:10:00,1158.0,1160.35,1157.64,1160.34,32637.0,1158.0,1160.35,1157.64,1160.34,32637.0
2025-05-07 13:15:00,1160.0,1160.0,1158.0,1158.23,7877.0,1160.0,1160.0,1158.0,1158.23,7877.0
2025-05-07 13:20:00,1158.02,1158.59,1156.71,1158.23,9827.0,1158.02,1158.59,1156.71,1158.23,9827.0
2025-05-07 13:25:00,1157.92,1158.9,1157.77,1158.42,4077.0,1157.92,1158.9,1157.77,1158.42,4077.0
2025-05-07 13:30:00,1158.63,1158.64,1157.0,1157.49,4472.0,1158.63,1158.64,1157.0,1157.49,4472.0
2025-05-07 13:35:00,1156.87,1156.88,1154.31,1156.0,11226.0,1156.87,1156.88,1154.31,1156.0,11226.0
2025-05-07 13:40:00,1155.56,1156.71,1155.04,1155.83,10072.0,1155.56,1156.71,1155.04,1155.83,10072.0
2025-05-07 13:45:00,1155.83,1156.92,1155.56,1156.28,6628.0,1155.83,1156.92,1155.56,1156.28,6628.0
2025-05-07 13:50:00,1156.28,1156.36,1154.49,1154.99,19976.0,1156.28,1156.36,1154.49,1154.99,19976.0
2025-05-07 13:55:00,1154.72,1155.33,1153.32,1153.69,22980.0,1154.72,1155.33,1153.32,1153.69,22980.0
2025-05-07 14:00:00,1153.69,1156.22,1152.66,1154.83,11791.0,1153.69,1156.22,1152.66,1154.83,11791.0
2025-05-07 14:05:00,1154.2,1154.2,1145.2,1146.93,37648.0,1154.2,1154.2,1145.2,1146.93,37648.0
2025-05-07 14:10:00,1146.85,1149.68,1146.85,1147.33,25009.0,1146.85,1149.68,1146.85,1147.33,25009.0
2025-05-07 14:15:00,1147.6,1148.6,1145.62,1148.6,28925.0,1147.6,1148.6,1145.62,1148.6,28925.0
2025-05-07 14:20:00,1148.77,1150.75,1148.77,1149.4,25104.0,1148.77,1150.75,1148.77,1149.4,25104.0
2025-05-07 14:25:00,1149.09,1151.75,1149.09,1150.88,7597.0,1149.09,1151.75,1149.09,1150.88,7597.0
2025-05-07 14:30:00,1150.89,1153.5,1150.0,1152.9,8963.0,1150.89,1153.5,1150.0,1152.9,8963.0
2025-05-07 14:35:00,1152.14,1154.91,1151.2,1153.09,12943.0,1152.14,1154.91,1151.2,1153.09,12943.0
2025-05-07 14:40:00,1153.79,1155.76,1153.78,1154.01,10802.0,1153.79,1155.76,1153.78,1154.01,10802.0
2025-05-07 14:45:00,1155.05,1155.14,1150.17,1150.81,8165.0,1155.05,1155.14,1150.17,1150.81,8165.0
2025-05-07 14:50:00,1152.08,1152.63,1150.05,1152.03,9830.0,1152.08,1152.63,1150.05,1152.03,9830.0
2025-05-07 14:55:00,1152.75,1158.63,1152.63,1157.62,26529.0,1152.75,1158.63,1152.63,1157.62,26529.0
2025-05-07 15:00:00,1157.62,1158.84,1156.72,1158.45,19827.0,1157.62,1158.84,1156.72,1158.45,19827.0
2025-05-07 15:05:00,1158.11,1159.08,1156.86,1158.55,10044.0,1158.11,1159.08,1156.86,1158.55,10044.0
2025-05-07 15:10:00,1158.46,1158.5,1155.5,1157.79,13526.0,1158.46,1158.5,1155.5,1157.79,13526.0
2025-05-07 15:15:00,1158.09,1158.8,1155.3,1158.0,7761.0,1158.09,1158.8,1155.3,1158.0,7761.0
2025-05-07 15:20:00,1157.85,1157.86,1155.58,1155.6,4432.0,1157.85,1157.86,1155.58,1155.6,4432.0
2025-05-07 15:25:00,1155.19,1155.42,1152.1,1152.43,19037.0,1155.19,1155.42,1152.1,1152.43,19037.0
2025-05-07 15:30:00,1151.91,1153.56,1151.65,1152.0,8416.0,1151.91,1153.56,1151.65,1152.0,8416.0
2025-05-07 15:35:00,1152.13,1154.79,1151.63,1154.12,5922.0,1152.13,1154.79,1151.63,1154.12,5922.0
2025-05-07 15:40:00,1155.0,1164.0,1153.83,1159.98,61180.0,1155.0,1164.0,1153.83,1159.98,61180.0
2025-05-07 15:45:00,1160.07,1162.11,1157.52,1158.48,17451.0,1160.07,1162.11,1157.52,1158.48,17451.0
2025-05-07 15:50:00,1157.33,1158.47,1153.22,1156.4,32856.0,1157.33,1158.47,1153.22,1156.4,32856.0
2025-05-07 15:55:00,1155.8,1157.59,1154.59,1156.09,89075.0,1155.8,1157.59,1154.59,1156.09,89075.0
2025-05-08 09:30:00,1161.71,1162.3,1156.0,1158.99,106836.0,1161.71,1162.3,1156.0,1158.99,106836.0
2025-05-08 09:35:00,1158.5,1160.3,1153.0,1153.44,31553.0,1158.5,1160.3,1153.0,1153.44,31553.0
2025-05-08 09:40:00,1153.73,1158.11,1153.51,1156.63,29841.0,1153.73,1158.11,1153.51,1156.63,29841.0
2025-05-08 09:45:00,1156.61,1157.22,1154.33,1154.67,13817.0,1156.61,1157.22,1154.33,1154.67,13817.0
2025-05-08 09:50:00,1154.75,1155.65,1152.55,1152.55,14242.0,1154.75,1155.65,1152.55,1152.55,14242.0
2025-05-08 09:55:00,1153.03,1157.92,1152.56,1153.26,21539.0,1153.03,1157.92,1152.56,1153.26,21539.0
2025-05-08 10:00:00,1153.01,1155.42,1152.11,1152.46,28613.0,1153.01,1155.42,1152.11,1152.46,28613.0
2025-05-08 10:05:00,1152.08,1153.79,1149.0,1149.54,32671.0,1152.08,1153.79,1149.0,1149.54,32671.0
2025-05-08 10:10:00,1149.56,1150.4,1146.48,1146.97,52197.0,1149.56,1150.4,1146.48,1146.97,52197.0
2025-05-08 10:15:00,1146.79,1146.79,1141.56,1143.14,66215.0,1146.79,1146.79,1141.56,1143.14,66215.0
2025-05-08 10:20:00,1143.0,1144.99,1139.66,1142.51,45837.0,1143.0,1144.99,1139.66,1142.51,45837.0
2025-05-08 10:25:00,1141.76,1144.26,1141.76,1143.5,30649.0,1141.76,1144.26,1141.76,1143.5,30649.0
2025-05-08 10:30:00,1143.5,1146.41,1143.5,1145.05,19306.0,1143.5,1146.41,1143.5,1145.05,19306.0
2025-05-08 10:35:00,1144.62,1144.62,1141.74,1141.95,22032.0,1144.62,1144.62,1141.74,1141.95,22032.0
2025-05-08 10:40:00,1142.86,1144.83,1141.66,1143.7,13387.0,1142.86,1144.83,1141.66,1143.7,13387.0
2025-05-08 10:45:00,1143.18,1143.94,1140.49,1141.42,19951.0,1143.18,1143.94,1140.49,1141.42,19951.0
2025-05-08 10:50:00,1141.9,1144.45,1139.66,1141.4,33062.0,1141.9,1144.45,1139.66,1141.4,33062.0
2025-05-08 10:55:00,1141.25,1142.81,1139.5,1140.81,18468.0,1141.25,1142.81,1139.5,1140.81,18468.0
2025-05-08 11:00:00,1140.24,1142.02,1139.2,1140.0,17500.0,1140.24,1142.02,1139.2,1140.0,17500.0
2025-05-08 11:05:00,1140.56,1144.41,1140.52,1143.63,18326.0,1140.56,1144.41,1140.52,1143.63,18326.0
2025-05-08 11:10:00,1144.07,1145.19,1143.1,1145.18,17163.0,1144.07,1145.19,1143.1,1145.18,17163.0
2025-05-08 11:15:00,1145.2,1148.65,1144.29,1144.92,21209.0,1145.2,1148.65,1144.29,1144.92,21209.0
2025-05-08 11:20:00,1145.64,1151.92,1145.64,1151.41,26852.0,1145.64,1151.92,1145.64,1151.41,26852.0
2025-05-08 11:25:00,1151.42,1152.48,1150.25,1150.32,30638.0,1151.42,1152.48,1150.25,1150.32,30638.0
2025-05-08 11:30:00,1150.32,1151.06,1149.0,1150.59,34811.0,1150.32,1151.06,1149.0,1150.59,34811.0
2025-05-08 11:35:00,1150.53,1151.18,1148.77,1149.91,30343.0,1150.53,1151.18,1148.77,1149.91,30343.0
2025-05-08 11:40:00,1150.09,1151.45,1149.76,1150.76,46971.0,1150.09,1151.45,1149.76,1150.76,46971.0
2025-05-08 11:45:00,1150.51,1151.0,1147.85,1148.0,35802.0,1150.51,1151.0,1147.85,1148.0,35802.0
2025-05-08 11:50:00,1148.2,1149.0,1146.86,1148.9,18354.0,1148.2,1149.0,1146.86,1148.9,18354.0
2025-05-08 11:55:00,1149.0,1149.54,1146.36,1149.01,10340.0,1149.0,1149.54,1146.36,1149.01,10340.0
2025-05-08 12:00:00,1149.22,1150.29,1148.73,1150.13,19252.0,1149.22,1150.29,1148.73,1150.13,19252.0
2025-05-08 12:05:00,1150.0,1151.0,1149.36,1150.44,14286.0,1150.0,1151.0,1149.36,1150.44,14286.0
2025-05-08 12:10:00,1150.71,1150.72,1147.75,1148.37,13927.0,1150.71,1150.72,1147.75,1148.37,13927.0
2025-05-08 12:15:00,1148.95,1149.2,1147.92,1148.54,8260.0,1148.95,1149.2,1147.92,1148.54,8260.0
2025-05-08 12:20:00,1148.67,1148.94,1146.73,1148.55,14782.0,1148.67,1148.94,1146.73,1148.55,14782.0
2025-05-08 12:25:00,1147.97,1150.0,1147.97,1149.9,12111.0,1147.97,1150.0,1147.97,1149.9,12111.0
2025-05-08 12:30:00,1149.21,1151.38,1149.11,1149.67,18365.0,1149.21,1151.38,1149.11,1149.67,18365.0
2025-05-08 12:35:00,1150.09,1150.45,1149.1,1150.03,11391.0,1150.09,1150.45,1149.1,1150.03,11391.0
2025-05-08 12:40:00,1150.06,1150.12,1148.12,1148.51,13108.0,1150.06,1150.12,1148.12,1148.51,13108.0
2025-05-08 12:45:00,1148.62,1148.62,1147.18,1148.5,16233.0,1148.62,1148.62,1147.18,1148.5,16233.0
2025-05-08 12:50:00,1148.41,1150.55,1148.41,1150.53,11229.0,1148.41,1150.55,1148.41,1150.53,11229.0
2025-05-08 12:55:00,1149.82,1150.77,1149.64,1150.76,11737.0,1149.82,1150.77,1149.64,1150.76,11737.0
2025-05-08 13:00:00,1150.76,1150.76,1148.23,1148.23,10302.0,1150.76,1150.76,1148.23,1148.23,10302.0
2025-05-08 13:05:00,1148.87,1149.58,1148.37,1149.11,4793.0,1148.87,1149.58,1148.37,1149.11,4793.0
2025-05-08 13:10:00,1148.59,1149.5,1147.94,1148.86,8908.0,1148.59,1149.5,1147.94,1148.86,8908.0
2025-05-08 13:15:00,1148.71,1148.71,1147.75,1147.98,6126.0,1148.71,1148.71,1147.75,1147.98,6126.0
2025-05-08 13:20:00,1148.17,1148.63,1147.38,1148.63,5133.0,1148.17,1148.63,1147.38,1148.63,5133.0
2025-05-08 13:25:00,1148.44,1148.81,1147.46,1147.82,5333.0,1148.44,1148.81,1147.46,1147.82,5333.0
2025-05-08 13:30:00,1148.1,1148.56,1146.73,1146.77,6071.0,1148.1,1148.56,1146.73,1146.77,6071.0
2025-05-08 13:35:00,1146.84,1147.56,1146.74,1147.06,5619.0,1146.84,1147.56,1146.74,1147.06,5619.0
2025-05-08 13:40:00,1147.5,1147.9,1146.02,1147.9,14580.0,1147.5,1147.9,1146.02,1147.9,14580.0
2025-05-08 13:45:00,1148.13,1149.21,1147.53,1149.21,6314.0,1148.13,1149.21,1147.53,1149.21,6314.0
2025-05-08 13:50:00,1149.04,1152.0,1148.94,1151.48,25454.0,1149.04,1152.0,1148.94,1151.48,25454.0
2025-05-08 13:55:00,1151.12,1151.36,1149.03,1149.59,7887.0,1151.12,1151.36,1149.03,1149.59,7887.0
2025-05-08 14:00:00,1149.07,1150.06,1148.9,1148.92,5958.0,1149.07,1150.06,1148.9,1148.92,5958.0
2025-05-08 14:05:00,1149.09,1151.31,1148.97,1151.3,7669.0,1149.09,1151.31,1148.97,1151.3,7669.0
2025-05-08 14:10:00,1151.14,1152.76,1150.38,1152.23,15258.0,1151.14,1152.76,1150.38,1152.23,15258.0
2025-05-08 14:15:00,1152.63,1152.76,1151.71,1152.14,7438.0,1152.63,1152.76,1151.71,1152.14,7438.0
2025-05-08 14:20:00,1152.31,1152.74,1150.77,1151.11,8311.0,1152.31,1152.74,1150.77,1151.11,8311.0
2025-05-08 14:25:00,1151.62,1152.33,1151.13,1151.75,6066.0,1151.62,1152.33,1151.13,1151.75,6066.0
2025-05-08 14:30:00,1151.86,1152.5,1151.32,1151.99,22634.0,1151.86,1152.5,1151.32,1151.99,22634.0
2025-05-08 14:35:00,1152.06,1152.61,1150.33,1150.33,10766.0,1152.06,1152.61,1150.33,1150.33,10766.0
2025-05-08 14:40:00,1150.42,1152.0,1150.41,1151.85,3652.0,1150.42,1152.0,1150.41,1151.85,3652.0
2025-05-08 14:45:00,1151.28,1151.52,1150.23,1150.58,5255.0,1151.28,1151.52,1150.23,1150.58,5255.0
2025-05-08 14:50:00,1150.25,1150.34,1149.52,1149.71,6089.0,1150.25,1150.34,1149.52,1149.71,6089.0
2025-05-08 14:55:00,1149.64,1150.12,1148.5,1148.5,11719.0,1149.64,1150.12,1148.5,1148.5,11719.0
2025-05-08 15:00:00,1148.5,1150.25,1147.72,1150.0,8586.0,1148.5,1150.25,1147.72,1150.0,8586.0
2025-05-08 15:05:00,1150.3,1150.3,1148.37,1149.41,5232.0,1150.3,1150.3,1148.37,1149.41,5232.0
2025-05-08 15:10:00,1148.6,1149.65,1148.54,1149.47,7911.0,1148.6,1149.65,1148.54,1149.47,7911.0
2025-05-08 15:15:00,1149.67,1151.52,1149.32,1151.52,10638.0,1149.67,1151.52,1149.32,1151.52,10638.0
2025-05-08 15:20:00,1151.52,1152.76,1151.17,1151.33,24057.0,1151.52,1152.76,1151.17,1151.33,24057.0
2025-05-08 15:25:00,1151.48,1152.75,1150.73,1150.87,7069.0,1151.48,1152.75,1150.73,1150.87,7069.0
2025-05-08 15:30:00,1150.88,1150.88,1149.87,1149.97,13706.0,1150.88,1150.88,1149.87,1149.97,13706.0
2025-05-08 15:35:00,1150.25,1150.25,1147.81,1147.81,10652.0,1150.25,1150.25,1147.81,1147.81,10652.0
2025-05-08 15:40:00,1147.66,1149.33,1147.31,1149.0,14398.0,1147.66,1149.33,1147.31,1149.0,14398.0
2025-05-08 15:45:00,1148.67,1149.17,1147.45,1148.04,11658.0,1148.67,1149.17,1147.45,1148.04,11658.0
2025-05-08 15:50:00,1148.05,1148.05,1144.46,1144.61,24429.0,1148.05,1148.05,1144.46,1144.61,24429.0
2025-05-08 15:55:00,1144.55,1145.74,1143.89,1144.43,82852.0,1144.55,1145.74,1143.89,1144.43,82852.0
2025-05-09 09:30:00,1147.1,1151.0,1142.35,1147.46,64201.0,1147.1,1151.0,1142.35,1147.46,64201.0
2025-05-09 09:35:00,1146.89,1149.0,1145.81,1146.1,31890.0,1146.89,1149.0,1145.81,1146.1,31890.0
2025-05-09 09:40:00,1145.86,1147.9,1144.5,1145.8,28116.0,1145.86,1147.9,1144.5,1145.8,28116.0
2025-05-09 09:45:00,1146.38,1148.26,1144.48,1146.57,34370.0,1146.38,1148.26,1144.48,1146.57,34370.0
2025-05-09 09:50:00,1147.01,1147.68,1145.3,1146.64,8826.0,1147.01,1147.68,1145.3,1146.64,8826.0
2025-05-09 09:55:00,1146.99,1147.95,1145.52,1146.35,24896.0,1146.99,1147.95,1145.52,1146.35,24896.0
2025-05-09 10:00:00,1146.08,1146.6,1141.22,1142.05,24349.0,1146.08,1146.6,1141.22,1142.05,24349.0
2025-05-09 10:05:00,1142.41,1144.77,1141.41,1144.17,15814.0,1142.41,1144.77,1141.41,1144.17,15814.0
2025-05-09 10:10:00,1144.18,1144.24,1142.7,1144.0,5705.0,1144.18,1144.24,1142.7,1144.0,5705.0
2025-05-09 10:15:00,1144.32,1144.56,1142.0,1143.08,5758.0,1144.32,1144.56,1142.0,1143.08,5758.0
2025-05-09 10:20:00,1143.03,1143.19,1141.17,1141.73,11770.0,1143.03,1143.19,1141.17,1141.73,11770.0
2025-05-09 10:25:00,1141.32,1141.5,1138.74,1140.51,27570.0,1141.32,1141.5,1138.74,1140.51,27570.0
2025-05-09 10:30:00,1140.0,1140.41,1137.53,1137.86,18729.0,1140.0,1140.41,1137.53,1137.86,18729.0
2025-05-09 10:35:00,1137.67,1137.74,1133.45,1133.82,54250.0,1137.67,1137.74,1133.45,1133.82,54250.0
2025-05-09 10:40:00,1133.85,1137.51,1133.22,1137.09,24974.0,1133.85,1137.51,1133.22,1137.09,24974.0
2025-05-09 10:45:00,1137.51,1140.55,1136.0,1140.14,13071.0,1137.51,1140.55,1136.0,1140.14,13071.0
2025-05-09 10:50:00,1139.98,1140.86,1138.68,1138.69,14190.0,1139.98,1140.86,1138.68,1138.69,14190.0
2025-05-09 10:55:00,1139.39,1141.89,1139.39,1141.89,15396.0,1139.39,1141.89,1139.39,1141.89,15396.0
2025-05-09 11:00:00,1141.33,1142.16,1140.5,1141.83,16367.0,1141.33,1142.16,1140.5,1141.83,16367.0
2025-05-09 11:05:00,1142.19,1142.19,1140.65,1141.51,5197.0,1142.19,1142.19,1140.65,1141.51,5197.0
2025-05-09 11:10:00,1141.02,1141.34,1139.13,1139.85,10365.0,1141.02,1141.34,1139.13,1139.85,10365.0
2025-05-09 11:15:00,1139.59,1139.92,1138.28,1138.43,7579.0,1139.59,1139.92,1138.28,1138.43,7579.0
2025-05-09 11:20:00,1138.28,1138.28,1137.0,1138.0,6133.0,1138.28,1138.28,1137.0,1138.0,6133.0
2025-05-09 11:25:00,1138.06,1139.14,1137.52,1139.04,6079.0,1138.06,1139.14,1137.52,1139.04,6079.0
2025-05-09 11:30:00,1138.58,1140.03,1138.06,1140.03,6775.0,1138.58,1140.03,1138.06,1140.03,6775.0
2025-05-09 11:35:00,1140.38,1140.85,1139.65,1139.77,8860.0,1140.38,1140.85,1139.65,1139.77,8860.0
2025-05-09 11:40:00,1139.64,1140.43,1139.0,1140.28,6880.0,1139.64,1140.43,1139.0,1140.28,6880.0
2025-05-09 11:45:00,1140.74,1141.77,1140.66,1140.85,14188.0,1140.74,1141.77,1140.66,1140.85,14188.0
2025-05-09 11:50:00,1141.48,1143.0,1141.36,1142.45,26062.0,1141.48,1143.0,1141.36,1142.45,26062.0
2025-05-09 11:55:00,1142.5,1145.91,1142.49,1145.19,21324.0,1142.5,1145.91,1142.49,1145.19,21324.0
2025-05-09 12:00:00,1145.44,1145.74,1142.01,1142.45,9651.0,1145.44,1145.74,1142.01,1142.45,9651.0
2025-05-09 12:05:00,1142.79,1143.21,1141.4,1141.66,12810.0,1142.79,1143.21,1141.4,1141.66,12810.0
2025-05-09 12:10:00,1141.6,1141.86,1139.37,1141.05,12279.0,1141.6,1141.86,1139.37,1141.05,12279.0
2025-05-09 12:15:00,1141.05,1142.2,1140.39,1141.61,6462.0,1141.05,1142.2,1140.39,1141.61,6462.0
2025-05-09 12:20:00,1141.64,1142.5,1141.45,1141.93,4719.0,1141.64,1142.5,1141.45,1141.93,4719.0
2025-05-09 12:25:00,1142.21,1142.46,1141.0,1142.45,3023.0,1142.21,1142.46,1141.0,1142.45,3023.0
2025-05-09 12:30:00,1142.0,1142.93,1141.43,1142.93,4065.0,1142.0,1142.93,1141.43,1142.93,4065.0
2025-05-09 12:35:00,1143.07,1144.95,1142.61,1143.7,9722.0,1143.07,1144.95,1142.61,1143.7,9722.0
2025-05-09 12:40:00,1144.0,1144.1,1143.0,1143.67,19729.0,1144.0,1144.1,1143.0,1143.67,19729.0
2025-05-09 12:45:00,1143.68,1144.35,1141.79,1141.79,10416.0,1143.68,1144.35,1141.79,1141.79,10416.0
2025-05-09 12:50:00,1141.98,1142.81,1141.43,1142.81,3800.0,1141.98,1142.81,1141.43,1142.81,3800.0
2025-05-09 12:55:00,1142.8,1143.0,1141.74,1142.26,5725.0,1142.8,1143.0,1141.74,1142.26,5725.0
2025-05-09 13:00:00,1142.66,1143.47,1142.66,1143.1,9604.0,1142.66,1143.47,1142.66,1143.1,9604.0
2025-05-09 13:05:00,1142.98,1143.0,1141.73,1141.88,3976.0,1142.98,1143.0,1141.73,1141.88,3976.0
2025-05-09 13:10:00,1141.92,1142.97,1141.64,1141.76,3741.0,1141.92,1142.97,1141.64,1141.76,3741.0
2025-05-09 13:15:00,1142.12,1143.13,1141.91,1142.56,4662.0,1142.12,1143.13,1141.91,1142.56,4662.0
2025-05-09 13:20:00,1142.87,1143.19,1141.0,1142.83,10491.0,1142.87,1143.19,1141.0,1142.83,10491.0
2025-05-09 13:25:00,1142.92,1144.0,1142.5,1142.5,6350.0,1142.92,1144.0,1142.5,1142.5,6350.0
2025-05-09 13:30:00,1143.2,1143.27,1141.97,1142.63,7576.0,1143.2,1143.27,1141.97,1142.63,7576.0
2025-05-09 13:35:00,1143.11,1144.47,1142.79,1143.14,8972.0,1143.11,1144.47,1142.79,1143.14,8972.0
2025-05-09 13:40:00,1143.5,1143.5,1142.29,1143.3,23977.0,1143.5,1143.5,1142.29,1143.3,23977.0
2025-05-09 13:45:00,1143.3,1144.68,1142.65,1144.52,13046.0,1143.3,1144.68,1142.65,1144.52,13046.0
2025-05-09 13:50:00,1144.58,1144.64,1143.05,1143.44,11249.0,1144.58,1144.64,1143.05,1143.44,11249.0
2025-05-09 13:55:00,1143.26,1143.8,1142.01,1142.01,6130.0,1143.26,1143.8,1142.01,1142.01,6130.0
2025-05-09 14:00:00,1142.5,1142.99,1141.77,1141.78,5679.0,1142.5,1142.99,1141.77,1141.78,5679.0
2025-05-09 14:05:00,1141.82,1142.28,1141.0,1142.2,13488.0,1141.82,1142.28,1141.0,1142.2,13488.0
2025-05-09 14:10:00,1142.0,1142.3,1141.55,1141.9,4639.0,1142.0,1142.3,1141.55,1141.9,4639.0
2025-05-09 14:15:00,1141.9,1142.45,1139.38,1140.74,26561.0,1141.9,1142.45,1139.38,1140.74,26561.0
2025-05-09 14:20:00,1140.0,1140.58,1138.95,1139.1,17043.0,1140.0,1140.58,1138.95,1139.1,17043.0
2025-05-09 14:25:00,1139.02,1139.77,1138.37,1139.06,7604.0,1139.02,1139.77,1138.37,1139.06,7604.0
2025-05-09 14:30:00,1139.28,1141.45,1139.03,1141.45,5314.0,1139.28,1141.45,1139.03,1141.45,5314.0
2025-05-09 14:35:00,1141.2,1141.21,1140.45,1140.48,1832.0,1141.2,1141.21,1140.45,1140.48,1832.0
2025-05-09 14:40:00,1140.66,1141.0,1139.93,1139.93,11898.0,1140.66,1141.0,1139.93,1139.93,11898.0
2025-05-09 14:45:00,1140.11,1141.18,1140.1,1140.38,10069.0,1140.11,1141.18,1140.1,1140.38,10069.0
2025-05-09 14:50:00,1140.72,1141.34,1140.6,1140.92,11181.0,1140.72,1141.34,1140.6,1140.92,11181.0
2025-05-09 14:55:00,1141.0,1141.33,1140.45,1140.88,12020.0,1141.0,1141.33,1140.45,1140.88,12020.0
2025-05-09 15:00:00,1140.95,1141.0,1139.62,1140.06,14768.0,1140.95,1141.0,1139.62,1140.06,14768.0
2025-05-09 15:05:00,1140.08,1141.74,1139.99,1141.23,20461.0,1140.08,1141.74,1139.99,1141.23,20461.0
2025-05-09 15:10:00,1141.23,1142.05,1140.2,1140.48,13708.0,1141.23,1142.05,1140.2,1140.48,13708.0
2025-05-09 15:15:00,1140.94,1141.05,1140.2,1141.03,24051.0,1140.94,1141.05,1140.2,1141.03,24051.0
2025-05-09 15:20:00,1140.79,1141.05,1139.8,1140.11,18025.0,1140.79,1141.05,1139.8,1140.11,18025.0
2025-05-09 15:25:00,1140.03,1140.12,1139.24,1139.73,16585.0,1140.03,1140.12,1139.24,1139.73,16585.0
2025-05-09 15:30:00,1139.93,1141.11,1139.12,1141.09,22788.0,1139.93,1141.11,1139.12,1141.09,22788.0
2025-05-09 15:35:00,1141.23,1141.56,1140.67,1141.23,18153.0,1141.23,1141.56,1140.67,1141.23,18153.0
2025-05-09 15:40:00,1141.24,1141.35,1140.12,1140.84,19990.0,1141.24,1141.35,1140.12,1140.84,19990.0
2025-05-09 15:45:00,1140.68,1141.35,1139.55,1141.35,12806.0,1140.68,1141.35,1139.55,1141.35,12806.0
2025-05-09 15:50:00,1142.0,1143.0,1140.13,1142.12,24496.0,1142.0,1143.0,1140.13,1142.12,24496.0
2025-05-09 15:55:00,1141.55,1142.02,1139.6,1139.76,58035.0,1141.55,1142.02,1139.6,1139.76,58035.0
2025-05-12 09:30:00,1124.44,1126.17,1110.05,1116.92,223111.0,1124.44,1126.17,1110.05,1116.92,223111.0
2025-05-12 09:35:00,1117.35,1123.64,1113.57,1114.67,114389.0,1117.35,1123.64,1113.57,1114.67,114389.0
2025-05-12 09:40:00,1114.11,1116.0,1108.91,1114.46,115483.0,1114.11,1116.0,1108.91,1114.46,115483.0
2025-05-12 09:45:00,1114.12,1128.53,1111.25,1127.67,121412.0,1114.12,1128.53,1111.25,1127.67,121412.0
2025-05-12 09:50:00,1127.51,1130.0,1122.63,1123.5,88132.0,1127.51,1130.0,1122.63,1123.5,88132.0
2025-05-12 09:55:00,1123.1,1123.1,1116.27,1116.99,35233.0,1123.1,1123.1,1116.27,1116.99,35233.0
2025-05-12 10:00:00,1116.99,1121.05,1113.0,1119.21,46256.0,1116.99,1121.05,1113.0,1119.21,46256.0
2025-05-12 10:05:00,1119.33,1120.39,1117.0,1117.72,24553.0,1119.33,1120.39,1117.0,1117.72,24553.0
2025-05-12 10:10:00,1117.65,1120.5,1116.23,1120.28,78550.0,1117.65,1120.5,1116.23,1120.28,78550.0
2025-05-12 10:15:00,1120.5,1120.99,1118.51,1118.51,18770.0,1120.5,1120.99,1118.51,1118.51,18770.0
2025-05-12 10:20:00,1118.74,1118.74,1114.84,1115.22,17508.0,1118.74,1118.74,1114.84,1115.22,17508.0
2025-05-12 10:25:00,1114.59,1115.68,1109.2,1110.0,60580.0,1114.59,1115.68,1109.2,1110.0,60580.0
2025-05-12 10:30:00,1110.06,1112.08,1107.03,1110.02,54215.0,1110.06,1112.08,1107.03,1110.02,54215.0
2025-05-12 10:35:00,1110.01,1115.45,1109.82,1115.45,27757.0,1110.01,1115.45,1109.82,1115.45,27757.0
2025-05-12 10:40:00,1116.17,1116.75,1114.38,1114.58,34922.0,1116.17,1116.75,1114.38,1114.58,34922.0
2025-05-12 10:45:00,1114.58,1114.71,1111.51,1111.89,72849.0,1114.58,1114.71,1111.51,1111.89,72849.0
2025-05-12 10:50:00,1111.76,1112.2,1108.82,1112.2,39315.0,1111.76,1112.2,1108.82,1112.2,39315.0
2025-05-12 10:55:00,1111.89,1114.38,1110.25,1110.4,55852.0,1111.89,1114.38,1110.25,1110.4,55852.0
2025-05-12 11:00:00,1110.29,1112.12,1109.54,1111.74,21486.0,1110.29,1112.12,1109.54,1111.74,21486.0
2025-05-12 11:05:00,1111.72,1112.22,1109.68,1110.57,23156.0,1111.72,1112.22,1109.68,1110.57,23156.0
2025-05-12 11:10:00,1110.79,1112.15,1109.65,1110.93,25285.0,1110.79,1112.15,1109.65,1110.93,25285.0
2025-05-12 11:15:00,1110.29,1112.06,1110.26,1110.44,22694.0,1110.29,1112.06,1110.26,1110.44,22694.0
2025-05-12 11:20:00,1110.51,1110.51,1107.31,1107.57,51502.0,1110.51,1110.51,1107.31,1107.57,51502.0
2025-05-12 11:25:00,1107.76,1109.76,1107.53,1108.56,46297.0,1107.76,1109.76,1107.53,1108.56,46297.0
2025-05-12 11:30:00,1108.56,1108.86,1104.44,1104.44,48809.0,1108.56,1108.86,1104.44,1104.44,48809.0
2025-05-12 11:35:00,1105.0,1106.19,1104.01,1104.5,53728.0,1105.0,1106.19,1104.01,1104.5,53728.0
2025-05-12 11:40:00,1104.03,1106.2,1102.93,1105.51,28375.0,1104.03,1106.2,1102.93,1105.51,28375.0
2025-05-12 11:45:00,1105.55,1110.0,1105.27,1109.31,50459.0,1105.55,1110.0,1105.27,1109.31,50459.0
2025-05-12 11:50:00,1109.5,1110.0,1107.63,1109.13,29393.0,1109.5,1110.0,1107.63,1109.13,29393.0
2025-05-12 11:55:00,1110.0,1110.0,1107.71,1107.71,15504.0,1110.0,1110.0,1107.71,1107.71,15504.0
2025-05-12 12:00:00,1107.56,1109.17,1106.41,1107.97,15181.0,1107.56,1109.17,1106.41,1107.97,15181.0
2025-05-12 12:05:00,1108.2,1109.0,1107.36,1107.73,10919.0,1108.2,1109.0,1107.36,1107.73,10919.0
2025-05-12 12:10:00,1107.7,1107.96,1107.0,1107.66,11208.0,1107.7,1107.96,1107.0,1107.66,11208.0
2025-05-12 12:15:00,1107.79,1109.89,1106.02,1109.89,16719.0,1107.79,1109.89,1106.02,1109.89,16719.0
2025-05-12 12:20:00,1109.72,1112.54,1108.9,1111.84,19766.0,1109.72,1112.54,1108.9,1111.84,19766.0
2025-05-12 12:25:00,1111.84,1113.0,1111.35,1111.48,11370.0,1111.84,1113.0,1111.35,1111.48,11370.0
2025-05-12 12:30:00,1111.54,1112.74,1110.49,1111.5,12380.0,1111.54,1112.74,1110.49,1111.5,12380.0
2025-05-12 12:35:00,1111.8,1113.01,1111.47,1112.59,14029.0,1111.8,1113.01,1111.47,1112.59,14029.0
2025-05-12 12:40:00,1112.57,1113.33,1109.89,1109.9,23176.0,1112.57,1113.33,1109.89,1109.9,23176.0
2025-05-12 12:45:00,1109.92,1113.5,1108.62,1112.51,27246.0,1109.92,1113.5,1108.62,1112.51,27246.0
2025-05-12 12:50:00,1112.54,1113.18,1110.79,1111.18,11196.0,1112.54,1113.18,1110.79,1111.18,11196.0
2025-05-12 12:55:00,1110.84,1111.14,1109.91,1111.14,5928.0,1110.84,1111.14,1109.91,1111.14,5928.0
2025-05-12 13:00:00,1110.61,1111.05,1109.89,1110.5,15125.0,1110.61,1111.05,1109.89,1110.5,15125.0
2025-05-12 13:05:00,1110.5,1112.78,1109.8,1112.74,18788.0,1110.5,1112.78,1109.8,1112.74,18788.0
2025-05-12 13:10:00,1112.73,1112.77,1111.38,1112.46,5739.0,1112.73,1112.77,1111.38,1112.46,5739.0
2025-05-12 13:15:00,1112.55,1114.4,1111.75,1114.22,11396.0,1112.55,1114.4,1111.75,1114.22,11396.0
2025-05-12 13:20:00,1113.97,1115.31,1113.88,1114.93,20323.0,1113.97,1115.31,1113.88,1114.93,20323.0
2025-05-12 13:25:00,1114.5,1115.0,1113.91,1114.42,5092.0,1114.5,1115.0,1113.91,1114.42,5092.0
2025-05-12 13:30:00,1114.71,1115.0,1114.14,1114.23,7958.0,1114.71,1115.0,1114.14,1114.23,7958.0
2025-05-12 13:35:00,1114.6,1116.7,1114.15,1116.12,15310.0,1114.6,1116.7,1114.15,1116.12,15310.0
2025-05-12 13:40:00,1115.57,1117.48,1115.04,1117.0,20600.0,1115.57,1117.48,1115.04,1117.0,20600.0
2025-05-12 13:45:00,1116.99,1117.0,1115.3,1116.0,12082.0,1116.99,1117.0,1115.3,1116.0,12082.0
2025-05-12 13:50:00,1116.0,1116.57,1114.31,1115.15,30731.0,1116.0,1116.57,1114.31,1115.15,30731.0
2025-05-12 13:55:00,1115.41,1116.25,1115.4,1115.66,11961.0,1115.41,1116.25,1115.4,1115.66,11961.0
2025-05-12 14:00:00,1115.32,1116.31,1114.73,1114.75,6686.0,1115.32,1116.31,1114.73,1114.75,6686.0
2025-05-12 14:05:00,1114.7,1116.0,1114.21,1115.61,5685.0,1114.7,1116.0,1114.21,1115.61,5685.0
2025-05-12 14:10:00,1116.0,1116.12,1115.01,1115.89,9682.0,1116.0,1116.12,1115.01,1115.89,9682.0
2025-05-12 14:15:00,1115.1,1116.0,1114.71,1115.72,9573.0,1115.1,1116.0,1114.71,1115.72,9573.0
2025-05-12 14:20:00,1115.72,1115.99,1114.75,1114.78,10030.0,1115.72,1115.99,1114.75,1114.78,10030.0
2025-05-12 14:25:00,1114.87,1115.0,1113.68,1114.3,9894.0,1114.87,1115.0,1113.68,1114.3,9894.0
2025-05-12 14:30:00,1114.29,1115.0,1113.8,1113.89,12082.0,1114.29,1115.0,1113.8,1113.89,12082.0
2025-05-12 14:35:00,1114.13,1114.28,1112.75,1113.37,21530.0,1114.13,1114.28,1112.75,1113.37,21530.0
2025-05-12 14:40:00,1113.35,1114.0,1112.07,1112.14,9273.0,1113.35,1114.0,1112.07,1112.14,9273.0
2025-05-12 14:45:00,1112.32,1112.32,1109.0,1109.49,42810.0,1112.32,1112.32,1109.0,1109.49,42810.0
2025-05-12 14:50:00,1109.38,1109.38,1105.68,1106.02,46330.0,1109.38,1109.38,1105.68,1106.02,46330.0
2025-05-12 14:55:00,1106.32,1107.8,1105.53,1106.21,23469.0,1106.32,1107.8,1105.53,1106.21,23469.0
2025-05-12 15:00:00,1106.52,1108.3,1106.01,1107.44,30242.0,1106.52,1108.3,1106.01,1107.44,30242.0
2025-05-12 15:05:00,1107.58,1112.43,1107.01,1112.43,35213.0,1107.58,1112.43,1107.01,1112.43,35213.0
2025-05-12 15:10:00,1112.01,1112.5,1109.9,1109.9,42882.0,1112.01,1112.5,1109.9,1109.9,42882.0
2025-05-12 15:15:00,1109.82,1111.32,1109.26,1110.23,20071.0,1109.82,1111.32,1109.26,1110.23,20071.0
2025-05-12 15:20:00,1110.0,1110.0,1109.0,1109.0,25596.0,1110.0,1110.0,1109.0,1109.0,25596.0
2025-05-12 15:25:00,1109.38,1110.17,1108.77,1108.77,15839.0,1109.38,1110.17,1108.77,1108.77,15839.0
2025-05-12 15:30:00,1108.83,1109.11,1107.44,1107.68,14600.0,1108.83,1109.11,1107.44,1107.68,14600.0
2025-05-12 15:35:00,1107.72,1109.5,1106.87,1107.28,35886.0,1107.72,1109.5,1106.87,1107.28,35886.0
2025-05-12 15:40:00,1107.15,1107.15,1104.0,1104.57,72223.0,1107.15,1107.15,1104.0,1104.57,72223.0
2025-05-12 15:45:00,1104.24,1106.84,1103.1,1106.08,67084.0,1104.24,1106.84,1103.1,1106.08,67084.0
2025-05-12 15:50:00,1106.23,1110.95,1106.22,1110.53,60577.0,1106.23,1110.95,1106.22,1110.53,60577.0
2025-05-12 15:55:00,1110.2,1110.28,1107.24,1110.0,135054.0,1110.2,1110.28,1107.24,1110.0,135054.0
2025-05-13 09:30:00,1114.46,1121.86,1106.3,1120.98,124843.0,1114.46,1121.86,1106.3,1120.98,124843.0
2025-05-13 09:35:00,1120.64,1129.23,1117.5,1128.76,68309.0,1120.64,1129.23,1117.5,1128.76,68309.0
2025-05-13 09:40:00,1129.09,1130.0,1124.87,1127.52,52436.0,1129.09,1130.0,1124.87,1127.52,52436.0
2025-05-13 09:45:00,1127.19,1131.69,1126.04,1128.34,37680.0,1127.19,1131.69,1126.04,1128.34,37680.0
2025-05-13 09:50:00,1128.8,1132.0,1128.8,1130.68,33807.0,1128.8,1132.0,1128.8,1130.68,33807.0
2025-05-13 09:55:00,1130.74,1130.82,1126.06,1126.57,41674.0,1130.74,1130.82,1126.06,1126.57,41674.0
2025-05-13 10:00:00,1126.35,1128.5,1125.5,1125.91,23900.0,1126.35,1128.5,1125.5,1125.91,23900.0
2025-05-13 10:05:00,1125.87,1131.32,1125.87,1130.16,25141.0,1125.87,1131.32,1125.87,1130.16,25141.0
2025-05-13 10:10:00,1129.98,1136.0,1127.21,1136.0,42167.0,1129.98,1136.0,1127.21,1136.0,42167.0
2025-05-13 10:15:00,1136.1,1139.43,1136.1,1136.98,36112.0,1136.1,1139.43,1136.1,1136.98,36112.0
2025-05-13 10:20:00,1137.58,1139.47,1136.86,1138.35,24488.0,1137.58,1139.47,1136.86,1138.35,24488.0
2025-05-13 10:25:00,1138.85,1138.85,1136.29,1136.79,15892.0,1138.85,1138.85,1136.29,1136.79,15892.0
2025-05-13 10:30:00,1136.29,1138.24,1135.75,1137.38,21980.0,1136.29,1138.24,1135.75,1137.38,21980.0
2025-05-13 10:35:00,1137.37,1139.18,1137.18,1138.04,15259.0,1137.37,1139.18,1137.18,1138.04,15259.0
2025-05-13 10:40:00,1138.05,1138.05,1135.41,1136.8,17095.0,1138.05,1138.05,1135.41,1136.8,17095.0
2025-05-13 10:45:00,1137.13,1138.31,1135.39,1138.31,20375.0,1137.13,1138.31,1135.39,1138.31,20375.0
2025-05-13 10:50:00,1137.91,1142.49,1137.91,1142.01,46585.0,1137.91,1142.49,1137.91,1142.01,46585.0
2025-05-13 10:55:00,1142.0,1143.0,1140.0,1141.09,19642.0,1142.0,1143.0,1140.0,1141.09,19642.0
2025-05-13 11:00:00,1140.82,1141.99,1139.3,1140.22,16689.0,1140.82,1141.99,1139.3,1140.22,16689.0
2025-05-13 11:05:00,1141.18,1141.18,1139.51,1140.59,12797.0,1141.18,1141.18,1139.51,1140.59,12797.0
2025-05-13 11:10:00,1140.85,1142.14,1138.88,1139.26,27635.0,1140.85,1142.14,1138.88,1139.26,27635.0
2025-05-13 11:15:00,1139.6,1140.18,1138.56,1140.12,16865.0,1139.6,1140.18,1138.56,1140.12,16865.0
2025-05-13 11:20:00,1139.66,1139.84,1137.4,1138.05,11313.0,1139.66,1139.84,1137.4,1138.05,11313.0
2025-05-13 11:25:00,1138.08,1140.56,1138.07,1139.8,17469.0,1138.08,1140.56,1138.07,1139.8,17469.0
2025-05-13 11:30:00,1139.52,1141.88,1139.52,1141.71,7379.0,1139.52,1141.88,1139.52,1141.71,7379.0
2025-05-13 11:35:00,1141.75,1141.97,1140.22,1140.59,19520.0,1141.75,1141.97,1140.22,1140.59,19520.0
2025-05-13 11:40:00,1140.52,1141.35,1139.11,1140.5,15297.0,1140.52,1141.35,1139.11,1140.5,15297.0
2025-05-13 11:45:00,1140.49,1141.55,1139.37,1139.66,11814.0,1140.49,1141.55,1139.37,1139.66,11814.0
2025-05-13 11:50:00,1139.33,1140.0,1138.8,1139.77,16646.0,1139.33,1140.0,1138.8,1139.77,16646.0
2025-05-13 11:55:00,1139.77,1141.48,1139.76,1141.1,8366.0,1139.77,1141.48,1139.76,1141.1,8366.0
2025-05-13 12:00:00,1141.39,1141.54,1139.33,1140.53,13627.0,1141.39,1141.54,1139.33,1140.53,13627.0
2025-05-13 12:05:00,1139.95,1140.75,1138.87,1139.78,8864.0,1139.95,1140.75,1138.87,1139.78,8864.0
2025-05-13 12:10:00,1139.81,1140.94,1138.68,1140.92,6025.0,1139.81,1140.94,1138.68,1140.92,6025.0
2025-05-13 12:15:00,1140.71,1140.9,1139.51,1140.12,11129.0,1140.71,1140.9,1139.51,1140.12,11129.0
2025-05-13 12:20:00,1140.11,1141.22,1140.0,1141.21,12639.0,1140.11,1141.22,1140.0,1141.21,12639.0
2025-05-13 12:25:00,1141.39,1142.92,1141.39,1142.5,10997.0,1141.39,1142.92,1141.39,1142.5,10997.0
2025-05-13 12:30:00,1142.5,1144.35,1142.49,1144.18,22454.0,1142.5,1144.35,1142.49,1144.18,22454.0
2025-05-13 12:35:00,1144.37,1146.95,1144.37,1145.5,17002.0,1144.37,1146.95,1144.37,1145.5,17002.0
2025-05-13 12:40:00,1145.44,1145.94,1144.84,1145.09,6298.0,1145.44,1145.94,1144.84,1145.09,6298.0
2025-05-13 12:45:00,1145.12,1145.79,1144.6,1145.54,9363.0,1145.12,1145.79,1144.6,1145.54,9363.0
2025-05-13 12:50:00,1145.6,1147.69,1145.59,1147.18,17506.0,1145.6,1147.69,1145.59,1147.18,17506.0
2025-05-13 12:55:00,1147.6,1147.88,1146.0,1146.0,16474.0,1147.6,1147.88,1146.0,1146.0,16474.0
2025-05-13 13:00:00,1146.0,1146.64,1145.05,1146.0,11789.0,1146.0,1146.64,1145.05,1146.0,11789.0
2025-05-13 13:05:00,1146.02,1146.95,1144.69,1145.16,13517.0,1146.02,1146.95,1144.69,1145.16,13517.0
2025-05-13 13:10:00,1145.31,1146.0,1144.61,1144.81,8915.0,1145.31,1146.0,1144.61,1144.81,8915.0
2025-05-13 13:15:00,1144.81,1146.0,1144.33,1144.5,13133.0,1144.81,1146.0,1144.33,1144.5,13133.0
2025-05-13 13:20:00,1144.29,1144.36,1142.89,1144.03,8180.0,1144.29,1144.36,1142.89,1144.03,8180.0
2025-05-13 13:25:00,1143.87,1143.99,1142.88,1143.07,11730.0,1143.87,1143.99,1142.88,1143.07,11730.0
2025-05-13 13:30:00,1143.01,1143.52,1142.76,1142.77,7230.0,1143.01,1143.52,1142.76,1142.77,7230.0
2025-05-13 13:35:00,1142.46,1143.9,1142.3,1142.75,17435.0,1142.46,1143.9,1142.3,1142.75,17435.0
2025-05-13 13:40:00,1142.5,1143.0,1140.78,1141.3,11506.0,1142.5,1143.0,1140.78,1141.3,11506.0
2025-05-13 13:45:00,1141.55,1143.63,1141.55,1143.63,5443.0,1141.55,1143.63,1141.55,1143.63,5443.0
2025-05-13 13:50:00,1143.77,1143.98,1141.6,1142.07,9950.0,1143.77,1143.98,1141.6,1142.07,9950.0
2025-05-13 13:55:00,1142.07,1142.24,1140.38,1140.65,6985.0,1142.07,1142.24,1140.38,1140.65,6985.0
2025-05-13 14:00:00,1140.93,1141.53,1140.17,1140.91,6721.0,1140.93,1141.53,1140.17,1140.91,6721.0
2025-05-13 14:05:00,1141.08,1141.64,1140.36,1140.36,5773.0,1141.08,1141.64,1140.36,1140.36,5773.0
2025-05-13 14:10:00,1140.24,1142.3,1140.24,1141.39,5659.0,1140.24,1142.3,1140.24,1141.39,5659.0
2025-05-13 14:15:00,1141.08,1141.08,1139.19,1139.77,6867.0,1141.08,1141.08,1139.19,1139.77,6867.0
2025-05-13 14:20:00,1140.0,1140.0,1139.07,1139.79,3865.0,1140.0,1140.0,1139.07,1139.79,3865.0
2025-05-13 14:25:00,1139.21,1139.6,1137.14,1137.27,17656.0,1139.21,1139.6,1137.14,1137.27,17656.0
2025-05-13 14:30:00,1137.0,1137.7,1136.02,1136.86,19436.0,1137.0,1137.7,1136.02,1136.86,19436.0
2025-05-13 14:35:00,1137.45,1138.98,1136.79,1138.58,8735.0,1137.45,1138.98,1136.79,1138.58,8735.0
2025-05-13 14:40:00,1138.6,1139.0,1137.96,1138.25,5435.0,1138.6,1139.0,1137.96,1138.25,5435.0
2025-05-13 14:45:00,1138.18,1138.54,1137.5,1138.45,6505.0,1138.18,1138.54,1137.5,1138.45,6505.0
2025-05-13 14:50:00,1137.96,1138.69,1137.77,1138.67,7002.0,1137.96,1138.69,1137.77,1138.67,7002.0
2025-05-13 14:55:00,1138.46,1139.11,1137.68,1138.48,11871.0,1138.46,1139.11,1137.68,1138.48,11871.0
2025-05-13 15:00:00,1138.25,1138.88,1137.83,1138.45,8956.0,1138.25,1138.88,1137.83,1138.45,8956.0
2025-05-13 15:05:00,1138.38,1139.55,1138.24,1138.64,11957.0,1138.38,1139.55,1138.24,1138.64,11957.0
2025-05-13 15:10:00,1138.78,1139.8,1138.7,1139.3,12330.0,1138.78,1139.8,1138.7,1139.3,12330.0
2025-05-13 15:15:00,1139.3,1139.86,1139.03,1139.86,4558.0,1139.3,1139.86,1139.03,1139.86,4558.0
2025-05-13 15:20:00,1139.8,1139.8,1138.57,1139.23,5044.0,1139.8,1139.8,1138.57,1139.23,5044.0
2025-05-13 15:25:00,1138.93,1139.74,1138.42,1139.02,7823.0,1138.93,1139.74,1138.42,1139.02,7823.0
2025-05-13 15:30:00,1138.77,1139.22,1138.2,1138.4,8264.0,1138.77,1139.22,1138.2,1138.4,8264.0
2025-05-13 15:35:00,1138.18,1139.08,1137.63,1138.72,18837.0,1138.18,1139.08,1137.63,1138.72,18837.0
2025-05-13 15:40:00,1138.61,1138.77,1137.9,1138.72,27716.0,1138.61,1138.77,1137.9,1138.72,27716.0
2025-05-13 15:45:00,1138.63,1138.63,1137.66,1138.24,11841.0,1138.63,1138.63,1137.66,1138.24,11841.0
2025-05-13 15:50:00,1138.49,1139.54,1136.41,1137.2,23673.0,1138.49,1139.54,1136.41,1137.2,23673.0
2025-05-13 15:55:00,1137.06,1139.33,1135.66,1138.0,87415.0,1137.06,1139.33,1135.66,1138.0,87415.0
2025-05-14 09:30:00,1129.6,1147.5,1128.4,1144.0,110919.0,1129.6,1147.5,1128.4,1144.0,110919.0
2025-05-14 09:35:00,1144.85,1148.0,1143.88,1144.13,23861.0,1144.85,1148.0,1143.88,1144.13,23861.0
2025-05-14 09:40:00,1145.26,1145.26,1141.97,1142.37,11071.0,1145.26,1145.26,1141.97,1142.37,11071.0
2025-05-14 09:45:00,1142.99,1147.0,1142.46,1146.7,25393.0,1142.99,1147.0,1142.46,1146.7,25393.0
2025-05-14 09:50:00,1146.7,1150.0,1145.41,1149.2,45642.0,1146.7,1150.0,1145.41,1149.2,45642.0
2025-05-14 09:55:00,1149.38,1151.73,1146.01,1150.05,31772.0,1149.38,1151.73,1146.01,1150.05,31772.0
2025-05-14 10:00:00,1150.5,1152.91,1148.99,1150.82,24382.0,1150.5,1152.91,1148.99,1150.82,24382.0
2025-05-14 10:05:00,1150.65,1152.42,1149.05,1149.46,44143.0,1150.65,1152.42,1149.05,1149.46,44143.0
2025-05-14 10:10:00,1149.56,1151.57,1146.66,1150.81,21092.0,1149.56,1151.57,1146.66,1150.81,21092.0
2025-05-14 10:15:00,1151.11,1152.06,1149.2,1149.79,24532.0,1151.11,1152.06,1149.2,1149.79,24532.0
2025-05-14 10:20:00,1149.86,1150.38,1147.16,1148.68,14878.0,1149.86,1150.38,1147.16,1148.68,14878.0
2025-05-14 10:25:00,1148.78,1149.62,1147.8,1148.4,7334.0,1148.78,1149.62,1147.8,1148.4,7334.0
2025-05-14 10:30:00,1148.03,1149.01,1145.91,1147.34,24689.0,1148.03,1149.01,1145.91,1147.34,24689.0
2025-05-14 10:35:00,1146.93,1149.64,1146.89,1148.78,8472.0,1146.93,1149.64,1146.89,1148.78,8472.0
2025-05-14 10:40:00,1148.05,1148.05,1145.93,1146.56,6773.0,1148.05,1148.05,1145.93,1146.56,6773.0
2025-05-14 10:45:00,1146.79,1147.0,1144.27,1145.47,7497.0,1146.79,1147.0,1144.27,1145.47,7497.0
2025-05-14 10:50:00,1145.45,1148.65,1145.45,1148.46,14162.0,1145.45,1148.65,1145.45,1148.46,14162.0
2025-05-14 10:55:00,1148.0,1148.26,1144.52,1147.07,17349.0,1148.0,1148.26,1144.52,1147.07,17349.0
2025-05-14 11:00:00,1147.32,1147.75,1145.0,1145.0,13783.0,1147.32,1147.75,1145.0,1145.0,13783.0
2025-05-14 11:05:00,1145.03,1148.07,1145.01,1148.06,12559.0,1145.03,1148.07,1145.01,1148.06,12559.0
2025-05-14 11:10:00,1147.5,1148.67,1146.45,1147.93,7877.0,1147.5,1148.67,1146.45,1147.93,7877.0
2025-05-14 11:15:00,1147.92,1149.0,1147.72,1148.15,8117.0,1147.92,1149.0,1147.72,1148.15,8117.0
2025-05-14 11:20:00,1148.13,1149.0,1147.45,1148.72,3190.0,1148.13,1149.0,1147.45,1148.72,3190.0
2025-05-14 11:25:00,1148.73,1149.72,1148.0,1148.64,5849.0,1148.73,1149.72,1148.0,1148.64,5849.0
2025-05-14 11:30:00,1148.5,1150.66,1148.5,1149.92,34074.0,1148.5,1150.66,1148.5,1149.92,34074.0
2025-05-14 11:35:00,1149.96,1151.0,1149.01,1149.26,35201.0,1149.96,1151.0,1149.01,1149.26,35201.0
2025-05-14 11:40:00,1149.64,1150.99,1149.47,1150.76,10082.0,1149.64,1150.99,1149.47,1150.76,10082.0
2025-05-14 11:45:00,1150.24,1152.0,1149.82,1151.59,9464.0,1150.24,1152.0,1149.82,1151.59,9464.0
2025-05-14 11:50:00,1151.16,1151.73,1150.47,1150.67,9221.0,1151.16,1151.73,1150.47,1150.67,9221.0
2025-05-14 11:55:00,1150.63,1151.3,1150.35,1150.79,2281.0,1150.63,1151.3,1150.35,1150.79,2281.0
2025-05-14 12:00:00,1150.59,1151.47,1150.11,1151.33,5265.0,1150.59,1151.47,1150.11,1151.33,5265.0
2025-05-14 12:05:00,1151.74,1152.3,1151.28,1151.81,10137.0,1151.74,1152.3,1151.28,1151.81,10137.0
2025-05-14 12:10:00,1152.29,1152.29,1149.83,1149.9,15329.0,1152.29,1152.29,1149.83,1149.9,15329.0
2025-05-14 12:15:00,1149.45,1149.72,1147.29,1147.57,11383.0,1149.45,1149.72,1147.29,1147.57,11383.0
2025-05-14 12:20:00,1147.68,1148.12,1147.15,1147.74,2325.0,1147.68,1148.12,1147.15,1147.74,2325.0
2025-05-14 12:25:00,1147.87,1149.11,1147.87,1149.1,2919.0,1147.87,1149.11,1147.87,1149.1,2919.0
2025-05-14 12:30:00,1149.15,1150.61,1148.46,1150.0,4582.0,1149.15,1150.61,1148.46,1150.0,4582.0
2025-05-14 12:35:00,1149.89,1150.98,1149.5,1150.53,11327.0,1149.89,1150.98,1149.5,1150.53,11327.0
2025-05-14 12:40:00,1150.42,1151.77,1150.06,1151.54,12940.0,1150.42,1151.77,1150.06,1151.54,12940.0
2025-05-14 12:45:00,1151.54,1152.49,1150.85,1151.05,10424.0,1151.54,1152.49,1150.85,1151.05,10424.0
2025-05-14 12:50:00,1150.81,1152.35,1150.81,1151.72,5330.0,1150.81,1152.35,1150.81,1151.72,5330.0
2025-05-14 12:55:00,1151.93,1152.7,1150.5,1150.5,6342.0,1151.93,1152.7,1150.5,1150.5,6342.0
2025-05-14 13:00:00,1150.5,1151.45,1149.31,1149.31,3760.0,1150.5,1151.45,1149.31,1149.31,3760.0
2025-05-14 13:05:00,1149.21,1149.42,1148.62,1149.27,10424.0,1149.21,1149.42,1148.62,1149.27,10424.0
2025-05-14 13:10:00,1148.75,1150.62,1148.66,1150.62,3585.0,1148.75,1150.62,1148.66,1150.62,3585.0
2025-05-14 13:15:00,1150.27,1152.3,1149.86,1152.02,12517.0,1150.27,1152.3,1149.86,1152.02,12517.0
2025-05-14 13:20:00,1151.72,1151.8,1148.6,1149.3,10102.0,1151.72,1151.8,1148.6,1149.3,10102.0
2025-05-14 13:25:00,1149.21,1150.5,1148.39,1149.56,9598.0,1149.21,1150.5,1148.39,1149.56,9598.0
2025-05-14 13:30:00,1149.56,1150.74,1149.05,1150.74,7686.0,1149.56,1150.74,1149.05,1150.74,7686.0
2025-05-14 13:35:00,1149.62,1151.15,1149.61,1150.5,6697.0,1149.62,1151.15,1149.61,1150.5,6697.0
2025-05-14 13:40:00,1150.39,1151.51,1150.23,1150.72,2931.0,1150.39,1151.51,1150.23,1150.72,2931.0
2025-05-14 13:45:00,1150.46,1150.86,1150.24,1150.63,2189.0,1150.46,1150.86,1150.24,1150.63,2189.0
2025-05-14 13:50:00,1150.44,1152.21,1150.44,1151.78,8955.0,1150.44,1152.21,1150.44,1151.78,8955.0
2025-05-14 13:55:00,1151.96,1152.19,1149.86,1150.18,11087.0,1151.96,1152.19,1149.86,1150.18,11087.0
2025-05-14 14:00:00,1150.17,1150.46,1149.27,1149.96,9722.0,1150.17,1150.46,1149.27,1149.96,9722.0
2025-05-14 14:05:00,1149.56,1150.05,1148.6,1148.69,10667.0,1149.56,1150.05,1148.6,1148.69,10667.0
2025-05-14 14:10:00,1148.87,1148.87,1147.47,1148.01,25941.0,1148.87,1148.87,1147.47,1148.01,25941.0
2025-05-14 14:15:00,1148.23,1149.39,1146.6,1149.38,17535.0,1148.23,1149.39,1146.6,1149.38,17535.0
2025-05-14 14:20:00,1148.88,1149.32,1147.03,1147.21,7062.0,1148.88,1149.32,1147.03,1147.21,7062.0
2025-05-14 14:25:00,1147.6,1149.49,1147.21,1147.85,5602.0,1147.6,1149.49,1147.21,1147.85,5602.0
2025-05-14 14:30:00,1147.85,1150.62,1147.11,1149.75,21196.0,1147.85,1150.62,1147.11,1149.75,21196.0
2025-05-14 14:35:00,1150.21,1150.52,1130.0,1138.34,101709.0,1150.21,1150.52,1130.0,1138.34,101709.0
2025-05-14 14:40:00,1137.98,1146.38,1137.4,1140.54,73655.0,1137.98,1146.38,1137.4,1140.54,73655.0
2025-05-14 14:45:00,1141.21,1144.0,1133.62,1140.69,50095.0,1141.21,1144.0,1133.62,1140.69,50095.0
2025-05-14 14:50:00,1140.45,1146.15,1138.16,1144.98,28979.0,1140.45,1146.15,1138.16,1144.98,28979.0
2025-05-14 14:55:00,1145.31,1147.4,1144.41,1144.97,19843.0,1145.31,1147.4,1144.41,1144.97,19843.0
2025-05-14 15:00:00,1145.98,1149.0,1145.62,1145.63,32167.0,1145.98,1149.0,1145.62,1145.63,32167.0
2025-05-14 15:05:00,1145.51,1147.46,1145.29,1147.46,10827.0,1145.51,1147.46,1145.29,1147.46,10827.0
2025-05-14 15:10:00,1147.49,1148.19,1146.27,1146.91,18767.0,1147.49,1148.19,1146.27,1146.91,18767.0
2025-05-14 15:15:00,1146.5,1147.46,1145.76,1147.46,8479.0,1146.5,1147.46,1145.76,1147.46,8479.0
2025-05-14 15:20:00,1147.44,1147.88,1144.88,1146.03,14989.0,1147.44,1147.88,1144.88,1146.03,14989.0
2025-05-14 15:25:00,1145.85,1146.9,1145.34,1146.9,6638.0,1145.85,1146.9,1145.34,1146.9,6638.0
2025-05-14 15:30:00,1146.72,1147.61,1144.9,1145.65,5951.0,1146.72,1147.61,1144.9,1145.65,5951.0
2025-05-14 15:35:00,1146.36,1146.74,1144.77,1144.94,7132.0,1146.36,1146.74,1144.77,1144.94,7132.0
2025-05-14 15:40:00,1145.12,1145.83,1143.76,1145.4,10284.0,1145.12,1145.83,1143.76,1145.4,10284.0
2025-05-14 15:45:00,1145.35,1145.7,1144.12,1144.12,8206.0,1145.35,1145.7,1144.12,1144.12,8206.0
2025-05-14 15:50:00,1144.57,1148.59,1144.21,1147.74,43519.0,1144.57,1148.59,1144.21,1147.74,43519.0
2025-05-14 15:55:00,1147.78,1151.0,1147.78,1150.45,120032.0,1147.78,1151.0,1147.78,1150.45,120032.0
2025-05-15 09:30:00,1149.22,1157.44,1147.64,1155.02,109664.0,1149.22,1157.44,1147.64,1155.02,109664.0
2025-05-15 09:35:00,1155.0,1158.96,1155.0,1156.47,57914.0,1155.0,1158.96,1155.0,1156.47,57914.0
2025-05-15 09:40:00,1155.72,1157.0,1153.28,1154.97,29403.0,1155.72,1157.0,1153.28,1154.97,29403.0
2025-05-15 09:45:00,1154.5,1154.99,1149.24,1151.41,31630.0,1154.5,1154.99,1149.24,1151.41,31630.0
2025-05-15 09:50:00,1151.59,1157.25,1151.58,1156.75,19741.0,1151.59,1157.25,1151.58,1156.75,19741.0
2025-05-15 09:55:00,1156.5,1157.91,1154.69,1156.28,51338.0,1156.5,1157.91,1154.69,1156.28,51338.0
2025-05-15 10:00:00,1156.51,1162.47,1155.65,1161.95,62318.0,1156.51,1162.47,1155.65,1161.95,62318.0
2025-05-15 10:05:00,1162.46,1162.79,1158.47,1159.15,21454.0,1162.46,1162.79,1158.47,1159.15,21454.0
2025-05-15 10:10:00,1158.39,1159.68,1157.27,1159.36,39935.0,1158.39,1159.68,1157.27,1159.36,39935.0
2025-05-15 10:15:00,1160.13,1160.24,1157.43,1158.09,13473.0,1160.13,1160.24,1157.43,1158.09,13473.0
2025-05-15 10:20:00,1158.45,1159.3,1157.0,1158.56,12991.0,1158.45,1159.3,1157.0,1158.56,12991.0
2025-05-15 10:25:00,1158.56,1159.88,1158.51,1158.7,10045.0,1158.56,1159.88,1158.51,1158.7,10045.0
2025-05-15 10:30:00,1158.75,1158.8,1157.52,1158.38,5528.0,1158.75,1158.8,1157.52,1158.38,5528.0
2025-05-15 10:35:00,1158.18,1159.26,1157.65,1158.81,17604.0,1158.18,1159.26,1157.65,1158.81,17604.0
2025-05-15 10:40:00,1158.66,1163.03,1158.66,1162.67,27984.0,1158.66,1163.03,1158.66,1162.67,27984.0
2025-05-15 10:45:00,1162.51,1163.75,1162.25,1163.12,29614.0,1162.51,1163.75,1162.25,1163.12,29614.0
2025-05-15 10:50:00,1162.66,1167.24,1162.46,1167.24,37749.0,1162.66,1167.24,1162.46,1167.24,37749.0
2025-05-15 10:55:00,1166.88,1169.59,1166.66,1169.59,69705.0,1166.88,1169.59,1166.66,1169.59,69705.0
2025-05-15 11:00:00,1169.43,1172.25,1169.22,1170.88,44743.0,1169.43,1172.25,1169.22,1170.88,44743.0
2025-05-15 11:05:00,1170.9,1173.37,1170.9,1172.33,38019.0,1170.9,1173.37,1170.9,1172.33,38019.0
2025-05-15 11:10:00,1172.32,1174.0,1170.31,1170.96,40386.0,1172.32,1174.0,1170.31,1170.96,40386.0
2025-05-15 11:15:00,1171.0,1171.17,1168.0,1168.5,22690.0,1171.0,1171.17,1168.0,1168.5,22690.0
2025-05-15 11:20:00,1168.67,1170.77,1167.66,1167.88,15980.0,1168.67,1170.77,1167.66,1167.88,15980.0
2025-05-15 11:25:00,1168.13,1169.5,1166.61,1168.67,11273.0,1168.13,1169.5,1166.61,1168.67,11273.0
2025-05-15 11:30:00,1168.15,1168.28,1165.76,1166.48,10464.0,1168.15,1168.28,1165.76,1166.48,10464.0
2025-05-15 11:35:00,1166.65,1169.39,1166.65,1169.28,8964.0,1166.65,1169.39,1166.65,1169.28,8964.0
2025-05-15 11:40:00,1169.49,1169.86,1168.17,1169.35,11977.0,1169.49,1169.86,1168.17,1169.35,11977.0
2025-05-15 11:45:00,1169.67,1171.79,1168.6,1170.97,13835.0,1169.67,1171.79,1168.6,1170.97,13835.0
2025-05-15 11:50:00,1170.85,1171.2,1170.0,1171.16,11216.0,1170.85,1171.2,1170.0,1171.16,11216.0
2025-05-15 11:55:00,1171.17,1171.86,1170.79,1170.83,24941.0,1171.17,1171.86,1170.79,1170.83,24941.0
2025-05-15 12:00:00,1171.0,1172.13,1170.18,1172.01,12936.0,1171.0,1172.13,1170.18,1172.01,12936.0
2025-05-15 12:05:00,1172.35,1173.86,1171.85,1173.46,17989.0,1172.35,1173.86,1171.85,1173.46,17989.0
2025-05-15 12:10:00,1172.86,1173.47,1170.56,1171.34,8921.0,1172.86,1173.47,1170.56,1171.34,8921.0
2025-05-15 12:15:00,1171.89,1173.66,1171.49,1173.34,11527.0,1171.89,1173.66,1171.49,1173.34,11527.0
2025-05-15 12:20:00,1173.35,1174.29,1172.54,1172.59,23592.0,1173.35,1174.29,1172.54,1172.59,23592.0
2025-05-15 12:25:00,1172.94,1174.0,1172.37,1173.42,17403.0,1172.94,1174.0,1172.37,1173.42,17403.0
2025-05-15 12:30:00,1173.43,1174.19,1172.51,1173.32,17313.0,1173.43,1174.19,1172.51,1173.32,17313.0
2025-05-15 12:35:00,1172.97,1175.49,1172.97,1175.43,14569.0,1172.97,1175.49,1172.97,1175.43,14569.0
2025-05-15 12:40:00,1175.49,1176.18,1175.11,1175.83,24875.0,1175.49,1176.18,1175.11,1175.83,24875.0
2025-05-15 12:45:00,1176.2,1177.89,1175.98,1177.7,16830.0,1176.2,1177.89,1175.98,1177.7,16830.0
2025-05-15 12:50:00,1177.71,1178.26,1176.94,1178.23,15667.0,1177.71,1178.26,1176.94,1178.23,15667.0
2025-05-15 12:55:00,1178.2,1179.44,1177.82,1179.22,49451.0,1178.2,1179.44,1177.82,1179.22,49451.0
2025-05-15 13:00:00,1179.22,1182.24,1179.22,1181.63,49641.0,1179.22,1182.24,1179.22,1181.63,49641.0
2025-05-15 13:05:00,1181.82,1181.93,1180.36,1180.96,17569.0,1181.82,1181.93,1180.36,1180.96,17569.0
2025-05-15 13:10:00,1181.0,1182.14,1180.44,1181.95,13762.0,1181.0,1182.14,1180.44,1181.95,13762.0
2025-05-15 13:15:00,1181.95,1183.27,1181.62,1183.21,23892.0,1181.95,1183.27,1181.62,1183.21,23892.0
2025-05-15 13:20:00,1182.81,1184.82,1182.2,1184.81,13091.0,1182.81,1184.82,1182.2,1184.81,13091.0
2025-05-15 13:25:00,1184.45,1184.67,1182.87,1183.7,17745.0,1184.45,1184.67,1182.87,1183.7,17745.0
2025-05-15 13:30:00,1183.87,1184.19,1182.75,1183.09,11817.0,1183.87,1184.19,1182.75,1183.09,11817.0
2025-05-15 13:35:00,1183.04,1186.18,1182.79,1185.9,30223.0,1183.04,1186.18,1182.79,1185.9,30223.0
2025-05-15 13:40:00,1185.88,1187.81,1185.57,1186.03,22058.0,1185.88,1187.81,1185.57,1186.03,22058.0
2025-05-15 13:45:00,1185.88,1186.95,1184.35,1185.15,21569.0,1185.88,1186.95,1184.35,1185.15,21569.0
2025-05-15 13:50:00,1185.0,1187.25,1184.35,1186.88,34345.0,1185.0,1187.25,1184.35,1186.88,34345.0
2025-05-15 13:55:00,1186.97,1186.97,1183.75,1184.84,51005.0,1186.97,1186.97,1183.75,1184.84,51005.0
2025-05-15 14:00:00,1185.17,1185.24,1182.04,1182.68,22902.0,1185.17,1185.24,1182.04,1182.68,22902.0
2025-05-15 14:05:00,1182.93,1183.72,1181.26,1181.27,26811.0,1182.93,1183.72,1181.26,1181.27,26811.0
2025-05-15 14:10:00,1181.3,1181.7,1178.8,1179.07,29069.0,1181.3,1181.7,1178.8,1179.07,29069.0
2025-05-15 14:15:00,1178.74,1181.0,1178.28,1179.84,19624.0,1178.74,1181.0,1178.28,1179.84,19624.0
2025-05-15 14:20:00,1179.29,1179.95,1178.0,1179.1,16207.0,1179.29,1179.95,1178.0,1179.1,16207.0
2025-05-15 14:25:00,1179.55,1179.95,1178.24,1179.05,13290.0,1179.55,1179.95,1178.24,1179.05,13290.0
2025-05-15 14:30:00,1178.92,1181.42,1178.68,1180.75,13121.0,1178.92,1181.42,1178.68,1180.75,13121.0
2025-05-15 14:35:00,1180.6,1181.49,1179.62,1179.86,14201.0,1180.6,1181.49,1179.62,1179.86,14201.0
2025-05-15 14:40:00,1180.01,1180.45,1178.19,1178.58,9010.0,1180.01,1180.45,1178.19,1178.58,9010.0
2025-05-15 14:45:00,1178.8,1179.08,1177.03,1178.21,12171.0,1178.8,1179.08,1177.03,1178.21,12171.0
2025-05-15 14:50:00,1178.5,1178.68,1177.51,1177.84,7326.0,1178.5,1178.68,1177.51,1177.84,7326.0
2025-05-15 14:55:00,1177.51,1178.88,1176.85,1177.2,13152.0,1177.51,1178.88,1176.85,1177.2,13152.0
2025-05-15 15:00:00,1177.27,1179.31,1177.12,1178.98,6733.0,1177.27,1179.31,1177.12,1178.98,6733.0
2025-05-15 15:05:00,1178.98,1179.57,1176.59,1177.07,14323.0,1178.98,1179.57,1176.59,1177.07,14323.0
2025-05-15 15:10:00,1176.61,1177.87,1176.39,1177.85,9585.0,1176.61,1177.87,1176.39,1177.85,9585.0
2025-05-15 15:15:00,1177.57,1178.79,1177.14,1177.46,16438.0,1177.57,1178.79,1177.14,1177.46,16438.0
2025-05-15 15:20:00,1177.3,1177.3,1174.87,1175.34,15047.0,1177.3,1177.3,1174.87,1175.34,15047.0
2025-05-15 15:25:00,1175.08,1175.08,1172.06,1173.12,27390.0,1175.08,1175.08,1172.06,1173.12,27390.0
2025-05-15 15:30:00,1173.17,1175.95,1173.17,1175.08,14440.0,1173.17,1175.95,1173.17,1175.08,14440.0
2025-05-15 15:35:00,1175.29,1175.73,1173.2,1174.62,16511.0,1175.29,1175.73,1173.2,1174.62,16511.0
2025-05-15 15:40:00,1174.67,1177.44,1174.67,1176.28,12345.0,1174.67,1177.44,1174.67,1176.28,12345.0
2025-05-15 15:45:00,1176.35,1177.02,1175.31,1175.82,13162.0,1176.35,1177.02,1175.31,1175.82,13162.0
2025-05-15 15:50:00,1176.03,1178.3,1175.19,1175.23,36457.0,1176.03,1178.3,1175.19,1175.23,36457.0
2025-05-15 15:55:00,1175.64,1178.74,1175.19,1176.79,130060.0,1175.64,1178.74,1175.19,1176.79,130060.0
2025-05-16 09:30:00,1193.14,1195.95,1179.39,1186.48,274055.0,1193.14,1195.95,1179.39,1186.48,274055.0
2025-05-16 09:35:00,1186.57,1188.96,1185.42,1188.09,46827.0,1186.57,1188.96,1185.42,1188.09,46827.0
2025-05-16 09:40:00,1188.09,1191.0,1185.01,1189.93,46272.0,1188.09,1191.0,1185.01,1189.93,46272.0
2025-05-16 09:45:00,1189.98,1194.93,1189.64,1194.4,66097.0,1189.98,1194.93,1189.64,1194.4,66097.0
2025-05-16 09:50:00,1194.35,1195.19,1191.68,1193.0,41662.0,1194.35,1195.19,1191.68,1193.0,41662.0
2025-05-16 09:55:00,1192.87,1193.5,1190.65,1192.91,32357.0,1192.87,1193.5,1190.65,1192.91,32357.0
2025-05-16 10:00:00,1190.3,1193.38,1188.2,1192.01,26425.0,1190.3,1193.38,1188.2,1192.01,26425.0
2025-05-16 10:05:00,1192.24,1193.85,1191.45,1193.57,25054.0,1192.24,1193.85,1191.45,1193.57,25054.0
2025-05-16 10:10:00,1193.5,1193.58,1191.0,1192.15,11824.0,1193.5,1193.58,1191.0,1192.15,11824.0
2025-05-16 10:15:00,1192.2,1196.5,1192.2,1196.0,34171.0,1192.2,1196.5,1192.2,1196.0,34171.0
2025-05-16 10:20:00,1196.0,1196.35,1193.0,1193.15,13630.0,1196.0,1196.35,1193.0,1193.15,13630.0
2025-05-16 10:25:00,1193.17,1193.82,1189.32,1189.6,15879.0,1193.17,1193.82,1189.32,1189.6,15879.0
2025-05-16 10:30:00,1189.6,1190.38,1186.57,1187.28,27627.0,1189.6,1190.38,1186.57,1187.28,27627.0
2025-05-16 10:35:00,1187.22,1187.31,1185.15,1185.54,34589.0,1187.22,1187.31,1185.15,1185.54,34589.0
2025-05-16 10:40:00,1185.52,1186.18,1183.77,1183.97,27873.0,1185.52,1186.18,1183.77,1183.97,27873.0
2025-05-16 10:45:00,1183.78,1187.1,1183.77,1186.72,17523.0,1183.78,1187.1,1183.77,1186.72,17523.0
2025-05-16 10:50:00,1187.0,1189.51,1187.0,1188.64,15738.0,1187.0,1189.51,1187.0,1188.64,15738.0
2025-05-16 10:55:00,1189.54,1189.69,1186.92,1188.38,13294.0,1189.54,1189.69,1186.92,1188.38,13294.0
2025-05-16 11:00:00,1188.53,1188.59,1185.75,1185.75,10964.0,1188.53,1188.59,1185.75,1185.75,10964.0
2025-05-16 11:05:00,1185.02,1187.72,1184.9,1186.4,18407.0,1185.02,1187.72,1184.9,1186.4,18407.0
2025-05-16 11:10:00,1186.37,1188.41,1186.36,1188.28,6549.0,1186.37,1188.41,1186.36,1188.28,6549.0
2025-05-16 11:15:00,1188.28,1190.0,1187.93,1189.9,12567.0,1188.28,1190.0,1187.93,1189.9,12567.0
2025-05-16 11:20:00,1189.95,1189.99,1188.41,1189.45,8673.0,1189.95,1189.99,1188.41,1189.45,8673.0
2025-05-16 11:25:00,1188.85,1189.72,1188.5,1189.07,5393.0,1188.85,1189.72,1188.5,1189.07,5393.0
2025-05-16 11:30:00,1189.26,1191.16,1188.9,1190.96,9506.0,1189.26,1191.16,1188.9,1190.96,9506.0
2025-05-16 11:35:00,1191.1,1191.17,1189.13,1189.28,8381.0,1191.1,1191.17,1189.13,1189.28,8381.0
2025-05-16 11:40:00,1189.28,1192.0,1189.28,1191.73,4413.0,1189.28,1192.0,1189.28,1191.73,4413.0
2025-05-16 11:45:00,1191.96,1192.28,1190.68,1190.97,7556.0,1191.96,1192.28,1190.68,1190.97,7556.0
2025-05-16 11:50:00,1190.97,1191.26,1189.41,1190.73,9367.0,1190.97,1191.26,1189.41,1190.73,9367.0
2025-05-16 11:55:00,1190.6,1190.65,1188.67,1189.98,5712.0,1190.6,1190.65,1188.67,1189.98,5712.0
2025-05-16 12:00:00,1190.02,1192.56,1189.69,1192.53,10107.0,1190.02,1192.56,1189.69,1192.53,10107.0
2025-05-16 12:05:00,1192.55,1194.0,1192.35,1193.17,28972.0,1192.55,1194.0,1192.35,1193.17,28972.0
2025-05-16 12:10:00,1193.11,1193.23,1191.0,1193.1,18508.0,1193.11,1193.23,1191.0,1193.1,18508.0
2025-05-16 12:15:00,1193.1,1193.92,1190.51,1190.6,16715.0,1193.1,1193.92,1190.51,1190.6,16715.0
2025-05-16 12:20:00,1190.58,1193.21,1190.58,1192.88,9263.0,1190.58,1193.21,1190.58,1192.88,9263.0
2025-05-16 12:25:00,1192.88,1193.09,1191.33,1191.33,3694.0,1192.88,1193.09,1191.33,1191.33,3694.0
2025-05-16 12:30:00,1191.72,1191.82,1190.71,1190.88,5169.0,1191.72,1191.82,1190.71,1190.88,5169.0
2025-05-16 12:35:00,1190.85,1191.16,1189.83,1191.07,13306.0,1190.85,1191.16,1189.83,1191.07,13306.0
2025-05-16 12:40:00,1191.08,1191.49,1190.09,1191.49,8605.0,1191.08,1191.49,1190.09,1191.49,8605.0
2025-05-16 12:45:00,1191.49,1191.76,1190.1,1190.1,3636.0,1191.49,1191.76,1190.1,1190.1,3636.0
2025-05-16 12:50:00,1190.0,1191.83,1190.0,1191.83,2989.0,1190.0,1191.83,1190.0,1191.83,2989.0
2025-05-16 12:55:00,1191.81,1192.99,1191.0,1191.0,7773.0,1191.81,1192.99,1191.0,1191.0,7773.0
2025-05-16 13:00:00,1191.01,1192.56,1190.83,1191.79,14250.0,1191.01,1192.56,1190.83,1191.79,14250.0
2025-05-16 13:05:00,1192.06,1193.0,1190.88,1192.59,4437.0,1192.06,1193.0,1190.88,1192.59,4437.0
2025-05-16 13:10:00,1192.59,1193.06,1192.0,1192.99,9561.0,1192.59,1193.06,1192.0,1192.99,9561.0
2025-05-16 13:15:00,1192.95,1193.43,1192.4,1192.6,3534.0,1192.95,1193.43,1192.4,1192.6,3534.0
2025-05-16 13:20:00,1192.39,1193.47,1192.06,1192.92,6449.0,1192.39,1193.47,1192.06,1192.92,6449.0
2025-05-16 13:25:00,1192.74,1193.34,1192.48,1192.56,4561.0,1192.74,1193.34,1192.48,1192.56,4561.0
2025-05-16 13:30:00,1192.68,1193.49,1192.68,1193.13,5203.0,1192.68,1193.49,1192.68,1193.13,5203.0
2025-05-16 13:35:00,1193.13,1194.31,1193.13,1193.87,10933.0,1193.13,1194.31,1193.13,1193.87,10933.0
2025-05-16 13:40:00,1193.53,1194.05,1192.47,1192.77,6478.0,1193.53,1194.05,1192.47,1192.77,6478.0
2025-05-16 13:45:00,1192.56,1192.56,1190.79,1190.81,12363.0,1192.56,1192.56,1190.79,1190.81,12363.0
2025-05-16 13:50:00,1190.88,1191.19,1189.6,1190.21,7088.0,1190.88,1191.19,1189.6,1190.21,7088.0
2025-05-16 13:55:00,1190.4,1191.35,1190.07,1190.63,4913.0,1190.4,1191.35,1190.07,1190.63,4913.0
2025-05-16 14:00:00,1190.33,1191.85,1190.31,1191.0,3883.0,1190.33,1191.85,1190.31,1191.0,3883.0
2025-05-16 14:05:00,1191.31,1191.53,1189.8,1189.88,5915.0,1191.31,1191.53,1189.8,1189.88,5915.0
2025-05-16 14:10:00,1190.05,1190.45,1189.66,1189.83,4145.0,1190.05,1190.45,1189.66,1189.83,4145.0
2025-05-16 14:15:00,1189.61,1190.0,1188.54,1189.23,13500.0,1189.61,1190.0,1188.54,1189.23,13500.0
2025-05-16 14:20:00,1189.23,1190.93,1189.0,1190.47,11685.0,1189.23,1190.93,1189.0,1190.47,11685.0
2025-05-16 14:25:00,1191.06,1191.97,1190.58,1191.75,10617.0,1191.06,1191.97,1190.58,1191.75,10617.0
2025-05-16 14:30:00,1191.67,1191.67,1190.81,1191.48,5329.0,1191.67,1191.67,1190.81,1191.48,5329.0
2025-05-16 14:35:00,1191.5,1191.99,1190.87,1191.58,5962.0,1191.5,1191.99,1190.87,1191.58,5962.0
2025-05-16 14:40:00,1191.4,1192.0,1191.3,1191.55,11643.0,1191.4,1192.0,1191.3,1191.55,11643.0
2025-05-16 14:45:00,1191.77,1192.72,1191.77,1192.4,8617.0,1191.77,1192.72,1191.77,1192.4,8617.0
2025-05-16 14:50:00,1192.41,1192.6,1191.3,1191.87,9435.0,1192.41,1192.6,1191.3,1191.87,9435.0
2025-05-16 14:55:00,1191.54,1192.9,1191.54,1192.32,9280.0,1191.54,1192.9,1191.54,1192.32,9280.0
2025-05-16 15:00:00,1192.42,1193.32,1192.32,1192.6,4281.0,1192.42,1193.32,1192.32,1192.6,4281.0
2025-05-16 15:05:00,1192.8,1193.42,1192.66,1193.07,7839.0,1192.8,1193.42,1192.66,1193.07,7839.0
2025-05-16 15:10:00,1193.17,1193.79,1193.17,1193.5,3211.0,1193.17,1193.79,1193.17,1193.5,3211.0
2025-05-16 15:15:00,1193.89,1194.11,1193.5,1193.58,9085.0,1193.89,1194.11,1193.5,1193.58,9085.0
2025-05-16 15:20:00,1193.62,1195.26,1193.17,1194.65,20001.0,1193.62,1195.26,1193.17,1194.65,20001.0
2025-05-16 15:25:00,1194.66,1195.54,1193.95,1195.21,10264.0,1194.66,1195.54,1193.95,1195.21,10264.0
2025-05-16 15:30:00,1195.24,1195.24,1192.56,1192.56,15844.0,1195.24,1195.24,1192.56,1192.56,15844.0
2025-05-16 15:35:00,1192.62,1193.39,1192.34,1193.01,12381.0,1192.62,1193.39,1192.34,1193.01,12381.0
2025-05-16 15:40:00,1192.74,1194.34,1192.74,1193.51,11215.0,1192.74,1194.34,1192.74,1193.51,11215.0
2025-05-16 15:45:00,1193.23,1196.0,1193.22,1195.62,18738.0,1193.23,1196.0,1193.22,1195.62,18738.0
2025-05-16 15:50:00,1195.48,1195.48,1192.22,1193.19,27026.0,1195.48,1195.48,1192.22,1193.19,27026.0
2025-05-16 15:55:00,1193.57,1193.66,1191.5,1191.53,89256.0,1193.57,1193.66,1191.5,1191.53,89256.0
2025-05-19 09:30:00,1173.58,1184.39,1171.71,1180.52,161462.0,1173.58,1184.39,1171.71,1180.52,161462.0
2025-05-19 09:35:00,1180.97,1182.17,1177.0,1178.91,32330.0,1180.97,1182.17,1177.0,1178.91,32330.0
2025-05-19 09:40:00,1179.5,1182.19,1176.6,1182.0,38161.0,1179.5,1182.19,1176.6,1182.0,38161.0
2025-05-19 09:45:00,1181.2,1186.68,1181.2,1184.85,41448.0,1181.2,1186.68,1181.2,1184.85,41448.0
2025-05-19 09:50:00,1184.6,1186.28,1182.81,1184.14,34619.0,1184.6,1186.28,1182.81,1184.14,34619.0
2025-05-19 09:55:00,1183.74,1184.24,1181.28,1181.29,28570.0,1183.74,1184.24,1181.28,1181.29,28570.0
2025-05-19 10:00:00,1181.22,1185.32,1180.09,1185.3,17474.0,1181.22,1185.32,1180.09,1185.3,17474.0
2025-05-19 10:05:00,1185.36,1191.31,1184.92,1190.36,47418.0,1185.36,1191.31,1184.92,1190.36,47418.0
2025-05-19 10:10:00,1190.0,1190.6,1186.78,1187.77,23578.0,1190.0,1190.6,1186.78,1187.77,23578.0
2025-05-19 10:15:00,1187.74,1189.17,1184.1,1185.18,19685.0,1187.74,1189.17,1184.1,1185.18,19685.0
2025-05-19 10:20:00,1185.06,1185.09,1183.33,1184.02,35844.0,1185.06,1185.09,1183.33,1184.02,35844.0
2025-05-19 10:25:00,1183.41,1184.1,1182.3,1182.77,22717.0,1183.41,1184.1,1182.3,1182.77,22717.0
2025-05-19 10:30:00,1183.68,1183.68,1181.01,1182.26,21950.0,1183.68,1183.68,1181.01,1182.26,21950.0
2025-05-19 10:35:00,1182.37,1183.08,1181.0,1182.28,10595.0,1182.37,1183.08,1181.0,1182.28,10595.0
2025-05-19 10:40:00,1182.36,1185.41,1182.3,1183.93,40276.0,1182.36,1185.41,1182.3,1183.93,40276.0
2025-05-19 10:45:00,1183.84,1185.97,1183.84,1183.92,12978.0,1183.84,1185.97,1183.84,1183.92,12978.0
2025-05-19 10:50:00,1184.55,1185.25,1183.08,1183.08,9502.0,1184.55,1185.25,1183.08,1183.08,9502.0
2025-05-19 10:55:00,1183.08,1183.72,1180.51,1180.71,14181.0,1183.08,1183.72,1180.51,1180.71,14181.0
2025-05-19 11:00:00,1181.16,1183.7,1180.83,1183.0,8060.0,1181.16,1183.7,1180.83,1183.0,8060.0
2025-05-19 11:05:00,1182.87,1183.25,1181.65,1183.25,4405.0,1182.87,1183.25,1181.65,1183.25,4405.0
2025-05-19 11:10:00,1182.78,1185.49,1182.73,1185.05,12489.0,1182.78,1185.49,1182.73,1185.05,12489.0
2025-05-19 11:15:00,1184.99,1185.34,1183.84,1183.84,15921.0,1184.99,1185.34,1183.84,1183.84,15921.0
2025-05-19 11:20:00,1183.74,1184.7,1183.74,1184.22,5010.0,1183.74,1184.7,1183.74,1184.22,5010.0
2025-05-19 11:25:00,1184.22,1184.22,1183.08,1183.49,3920.0,1184.22,1184.22,1183.08,1183.49,3920.0
2025-05-19 11:30:00,1183.92,1185.59,1183.92,1185.0,4407.0,1183.92,1185.59,1183.92,1185.0,4407.0
2025-05-19 11:35:00,1185.7,1186.16,1184.74,1186.11,19006.0,1185.7,1186.16,1184.74,1186.11,19006.0
2025-05-19 11:40:00,1187.0,1189.0,1187.0,1187.85,11497.0,1187.0,1189.0,1187.0,1187.85,11497.0
2025-05-19 11:45:00,1187.74,1188.41,1186.23,1186.38,8672.0,1187.74,1188.41,1186.23,1186.38,8672.0
2025-05-19 11:50:00,1186.61,1187.78,1186.42,1186.76,6259.0,1186.61,1187.78,1186.42,1186.76,6259.0
2025-05-19 11:55:00,1187.14,1188.87,1186.7,1187.82,6498.0,1187.14,1188.87,1186.7,1187.82,6498.0
2025-05-19 12:00:00,1187.67,1188.02,1186.65,1187.8,2210.0,1187.67,1188.02,1186.65,1187.8,2210.0
2025-05-19 12:05:00,1186.9,1187.5,1186.29,1186.9,4522.0,1186.9,1187.5,1186.29,1186.9,4522.0
2025-05-19 12:10:00,1186.76,1187.5,1186.2,1186.2,4111.0,1186.76,1187.5,1186.2,1186.2,4111.0
2025-05-19 12:15:00,1186.47,1186.49,1184.67,1184.7,11002.0,1186.47,1186.49,1184.67,1184.7,11002.0
2025-05-19 12:20:00,1185.2,1186.0,1184.54,1186.0,10439.0,1185.2,1186.0,1184.54,1186.0,10439.0
2025-05-19 12:25:00,1185.75,1186.6,1185.64,1186.35,2765.0,1185.75,1186.6,1185.64,1186.35,2765.0
2025-05-19 12:30:00,1186.79,1186.79,1185.24,1185.27,15350.0,1186.79,1186.79,1185.24,1185.27,15350.0
2025-05-19 12:35:00,1185.4,1185.4,1183.8,1184.08,10614.0,1185.4,1185.4,1183.8,1184.08,10614.0
2025-05-19 12:40:00,1184.09,1185.1,1183.57,1184.56,5139.0,1184.09,1185.1,1183.57,1184.56,5139.0
2025-05-19 12:45:00,1184.72,1185.0,1184.03,1184.35,5506.0,1184.72,1185.0,1184.03,1184.35,5506.0
2025-05-19 12:50:00,1184.02,1186.5,1184.02,1186.5,12446.0,1184.02,1186.5,1184.02,1186.5,12446.0
2025-05-19 12:55:00,1185.84,1186.54,1185.26,1185.78,12329.0,1185.84,1186.54,1185.26,1185.78,12329.0
2025-05-19 13:00:00,1185.78,1187.25,1185.33,1187.17,8046.0,1185.78,1187.25,1185.33,1187.17,8046.0
2025-05-19 13:05:00,1187.42,1188.22,1186.73,1188.0,11375.0,1187.42,1188.22,1186.73,1188.0,11375.0
2025-05-19 13:10:00,1188.05,1188.05,1186.98,1187.4,3346.0,1188.05,1188.05,1186.98,1187.4,3346.0
2025-05-19 13:15:00,1187.4,1187.83,1186.73,1187.28,5873.0,1187.4,1187.83,1186.73,1187.28,5873.0
2025-05-19 13:20:00,1187.79,1188.57,1187.78,1188.36,8038.0,1187.79,1188.57,1187.78,1188.36,8038.0
2025-05-19 13:25:00,1188.48,1189.5,1187.67,1187.98,3711.0,1188.48,1189.5,1187.67,1187.98,3711.0
2025-05-19 13:30:00,1187.28,1189.0,1187.28,1188.99,7074.0,1187.28,1189.0,1187.28,1188.99,7074.0
2025-05-19 13:35:00,1188.74,1189.41,1188.59,1188.82,4195.0,1188.74,1189.41,1188.59,1188.82,4195.0
2025-05-19 13:40:00,1189.23,1189.23,1187.89,1188.29,12479.0,1189.23,1189.23,1187.89,1188.29,12479.0
2025-05-19 13:45:00,1188.5,1188.59,1187.84,1188.0,3626.0,1188.5,1188.59,1187.84,1188.0,3626.0
2025-05-19 13:50:00,1188.01,1188.82,1187.5,1188.22,5616.0,1188.01,1188.82,1187.5,1188.22,5616.0
2025-05-19 13:55:00,1188.06,1188.78,1187.68,1188.5,6156.0,1188.06,1188.78,1187.68,1188.5,6156.0
2025-05-19 14:00:00,1188.4,1188.66,1187.75,1188.46,6005.0,1188.4,1188.66,1187.75,1188.46,6005.0
2025-05-19 14:05:00,1188.03,1188.59,1187.61,1187.61,3783.0,1188.03,1188.59,1187.61,1187.61,3783.0
2025-05-19 14:10:00,1187.19,1187.27,1186.04,1186.05,3687.0,1187.19,1187.27,1186.04,1186.05,3687.0
2025-05-19 14:15:00,1186.54,1186.72,1185.59,1186.29,6755.0,1186.54,1186.72,1185.59,1186.29,6755.0
2025-05-19 14:20:00,1186.01,1186.9,1185.3,1186.1,3462.0,1186.01,1186.9,1185.3,1186.1,3462.0
2025-05-19 14:25:00,1186.25,1186.56,1185.0,1185.48,2079.0,1186.25,1186.56,1185.0,1185.48,2079.0
2025-05-19 14:30:00,1185.61,1186.26,1185.28,1186.2,3186.0,1185.61,1186.26,1185.28,1186.2,3186.0
2025-05-19 14:35:00,1186.03,1187.0,1186.0,1186.56,2329.0,1186.03,1187.0,1186.0,1186.56,2329.0
2025-05-19 14:40:00,1186.95,1187.0,1185.89,1185.89,4096.0,1186.95,1187.0,1185.89,1185.89,4096.0
2025-05-19 14:45:00,1185.89,1186.26,1184.6,1185.24,9129.0,1185.89,1186.26,1184.6,1185.24,9129.0
2025-05-19 14:50:00,1185.61,1186.2,1185.21,1186.16,16208.0,1185.61,1186.2,1185.21,1186.16,16208.0
2025-05-19 14:55:00,1186.68,1187.25,1186.44,1186.76,4107.0,1186.68,1187.25,1186.44,1186.76,4107.0
2025-05-19 15:00:00,1186.87,1187.3,1185.89,1186.71,5273.0,1186.87,1187.3,1185.89,1186.71,5273.0
2025-05-19 15:05:00,1186.51,1187.45,1186.51,1186.96,4064.0,1186.51,1187.45,1186.51,1186.96,4064.0
2025-05-19 15:10:00,1186.95,1187.39,1185.66,1185.87,6860.0,1186.95,1187.39,1185.66,1185.87,6860.0
2025-05-19 15:15:00,1185.77,1186.32,1184.84,1184.84,5983.0,1185.77,1186.32,1184.84,1184.84,5983.0
2025-05-19 15:20:00,1185.13,1185.7,1184.65,1185.38,5464.0,1185.13,1185.7,1184.65,1185.38,5464.0
2025-05-19 15:25:00,1185.38,1185.38,1184.56,1185.14,12289.0,1185.38,1185.38,1184.56,1185.14,12289.0
2025-05-19 15:30:00,1185.05,1185.91,1184.5,1185.66,9485.0,1185.05,1185.91,1184.5,1185.66,9485.0
2025-05-19 15:35:00,1185.66,1186.89,1185.5,1186.49,5654.0,1185.66,1186.89,1185.5,1186.49,5654.0
2025-05-19 15:40:00,1186.15,1186.95,1185.97,1186.72,7447.0,1186.15,1186.95,1185.97,1186.72,7447.0
2025-05-19 15:45:00,1186.15,1187.84,1186.01,1187.5,10882.0,1186.15,1187.84,1186.01,1187.5,10882.0
2025-05-19 15:50:00,1188.0,1190.6,1187.73,1190.6,29709.0,1188.0,1190.6,1187.73,1190.6,29709.0
2025-05-19 15:55:00,1190.6,1191.64,1189.41,1191.35,60231.0,1190.6,1191.64,1189.41,1191.35,60231.0
2025-05-20 09:30:00,1186.79,1191.0,1185.06,1188.47,63794.0,1186.79,1191.0,1185.06,1188.47,63794.0
2025-05-20 09:35:00,1188.01,1188.01,1182.62,1182.62,29708.0,1188.01,1188.01,1182.62,1182.62,29708.0
2025-05-20 09:40:00,1182.25,1184.26,1181.03,1183.0,30052.0,1182.25,1184.26,1181.03,1183.0,30052.0
2025-05-20 09:45:00,1183.0,1184.93,1182.33,1183.97,14161.0,1183.0,1184.93,1182.33,1183.97,14161.0
2025-05-20 09:50:00,1183.55,1185.4,1182.3,1184.6,14841.0,1183.55,1185.4,1182.3,1184.6,14841.0
2025-05-20 09:55:00,1184.5,1185.2,1182.55,1182.99,6986.0,1184.5,1185.2,1182.55,1182.99,6986.0
2025-05-20 10:00:00,1182.58,1183.24,1181.0,1182.19,9907.0,1182.58,1183.24,1181.0,1182.19,9907.0
2025-05-20 10:05:00,1182.09,1183.47,1181.28,1181.35,15669.0,1182.09,1183.47,1181.28,1181.35,15669.0
2025-05-20 10:10:00,1181.27,1181.96,1179.02,1180.48,30731.0,1181.27,1181.96,1179.02,1180.48,30731.0
2025-05-20 10:15:00,1180.64,1183.83,1180.64,1183.48,11041.0,1180.64,1183.83,1180.64,1183.48,11041.0
2025-05-20 10:20:00,1183.0,1184.68,1182.74,1184.0,6642.0,1183.0,1184.68,1182.74,1184.0,6642.0
2025-05-20 10:25:00,1184.75,1184.75,1182.55,1182.58,17977.0,1184.75,1184.75,1182.55,1182.58,17977.0
2025-05-20 10:30:00,1182.9,1182.96,1181.71,1182.96,15301.0,1182.9,1182.96,1181.71,1182.96,15301.0
2025-05-20 10:35:00,1182.53,1185.19,1182.53,1185.19,8599.0,1182.53,1185.19,1182.53,1185.19,8599.0
2025-05-20 10:40:00,1185.65,1186.12,1185.11,1185.92,10101.0,1185.65,1186.12,1185.11,1185.92,10101.0
2025-05-20 10:45:00,1186.19,1186.25,1185.15,1185.54,4077.0,1186.19,1186.25,1185.15,1185.54,4077.0
2025-05-20 10:50:00,1186.0,1186.0,1184.44,1184.65,3123.0,1186.0,1186.0,1184.44,1184.65,3123.0
2025-05-20 10:55:00,1184.74,1184.75,1183.0,1183.7,5622.0,1184.74,1184.75,1183.0,1183.7,5622.0
2025-05-20 11:00:00,1183.0,1183.07,1181.98,1182.67,5899.0,1183.0,1183.07,1181.98,1182.67,5899.0
2025-05-20 11:05:00,1182.61,1183.85,1181.98,1183.85,2671.0,1182.61,1183.85,1181.98,1183.85,2671.0
2025-05-20 11:10:00,1183.01,1183.23,1182.27,1182.92,3366.0,1183.01,1183.23,1182.27,1182.92,3366.0
2025-05-20 11:15:00,1182.6,1183.74,1182.14,1183.1,4797.0,1182.6,1183.74,1182.14,1183.1,4797.0
2025-05-20 11:20:00,1183.17,1183.3,1180.95,1181.05,10074.0,1183.17,1183.3,1180.95,1181.05,10074.0
2025-05-20 11:25:00,1181.37,1182.99,1181.36,1182.82,14409.0,1181.37,1182.99,1181.36,1182.82,14409.0
2025-05-20 11:30:00,1182.47,1183.08,1182.32,1182.61,6184.0,1182.47,1183.08,1182.32,1182.61,6184.0
2025-05-20 11:35:00,1182.28,1183.14,1182.0,1182.43,11130.0,1182.28,1183.14,1182.0,1182.43,11130.0
2025-05-20 11:40:00,1181.98,1183.3,1181.87,1182.5,1957.0,1181.98,1183.3,1181.87,1182.5,1957.0
2025-05-20 11:45:00,1182.5,1184.12,1182.5,1183.66,5246.0,1182.5,1184.12,1182.5,1183.66,5246.0
2025-05-20 11:50:00,1183.74,1185.0,1183.51,1184.87,7393.0,1183.74,1185.0,1183.51,1184.87,7393.0
2025-05-20 11:55:00,1184.66,1185.61,1184.66,1185.12,5402.0,1184.66,1185.61,1184.66,1185.12,5402.0
2025-05-20 12:00:00,1185.12,1185.25,1184.83,1185.23,5915.0,1185.12,1185.25,1184.83,1185.23,5915.0
2025-05-20 12:05:00,1185.24,1185.3,1184.49,1185.3,9448.0,1185.24,1185.3,1184.49,1185.3,9448.0
2025-05-20 12:10:00,1185.39,1185.71,1184.68,1184.89,5762.0,1185.39,1185.71,1184.68,1184.89,5762.0
2025-05-20 12:15:00,1185.04,1185.51,1184.55,1184.74,9035.0,1185.04,1185.51,1184.55,1184.74,9035.0
2025-05-20 12:20:00,1185.01,1185.11,1183.86,1183.86,8991.0,1185.01,1185.11,1183.86,1183.86,8991.0
2025-05-20 12:25:00,1183.75,1184.61,1183.6,1184.31,2074.0,1183.75,1184.61,1183.6,1184.31,2074.0
2025-05-20 12:30:00,1184.32,1186.91,1184.31,1186.0,6766.0,1184.32,1186.91,1184.31,1186.0,6766.0
2025-05-20 12:35:00,1185.61,1187.06,1185.6,1186.33,5689.0,1185.61,1187.06,1185.6,1186.33,5689.0
2025-05-20 12:40:00,1186.7,1187.66,1186.22,1187.31,4247.0,1186.7,1187.66,1186.22,1187.31,4247.0
2025-05-20 12:45:00,1187.72,1188.5,1187.4,1187.87,13954.0,1187.72,1188.5,1187.4,1187.87,13954.0
2025-05-20 12:50:00,1187.82,1188.68,1187.73,1188.08,6527.0,1187.82,1188.68,1187.73,1188.08,6527.0
2025-05-20 12:55:00,1188.42,1188.89,1188.05,1188.49,7374.0,1188.42,1188.89,1188.05,1188.49,7374.0
2025-05-20 13:00:00,1188.24,1188.64,1188.02,1188.33,5701.0,1188.24,1188.64,1188.02,1188.33,5701.0
2025-05-20 13:05:00,1188.15,1188.15,1187.43,1187.77,5315.0,1188.15,1188.15,1187.43,1187.77,5315.0
2025-05-20 13:10:00,1187.73,1188.48,1187.66,1188.46,7436.0,1187.73,1188.48,1187.66,1188.46,7436.0
2025-05-20 13:15:00,1188.18,1188.18,1187.03,1187.74,5050.0,1188.18,1188.18,1187.03,1187.74,5050.0
2025-05-20 13:20:00,1187.12,1187.61,1186.41,1186.5,7167.0,1187.12,1187.61,1186.41,1186.5,7167.0
2025-05-20 13:25:00,1186.95,1187.32,1186.82,1187.0,3419.0,1186.95,1187.32,1186.82,1187.0,3419.0
2025-05-20 13:30:00,1186.57,1186.75,1185.29,1185.51,9316.0,1186.57,1186.75,1185.29,1185.51,9316.0
2025-05-20 13:35:00,1185.5,1186.54,1185.06,1185.7,11376.0,1185.5,1186.54,1185.06,1185.7,11376.0
2025-05-20 13:40:00,1186.13,1187.08,1185.69,1186.26,7972.0,1186.13,1187.08,1185.69,1186.26,7972.0
2025-05-20 13:45:00,1186.26,1186.64,1185.5,1185.5,5608.0,1186.26,1186.64,1185.5,1185.5,5608.0
2025-05-20 13:50:00,1185.11,1187.28,1184.82,1187.28,9146.0,1185.11,1187.28,1184.82,1187.28,9146.0
2025-05-20 13:55:00,1187.19,1187.61,1186.46,1187.19,5411.0,1187.19,1187.61,1186.46,1187.19,5411.0
2025-05-20 14:00:00,1186.92,1187.49,1186.82,1186.84,2152.0,1186.92,1187.49,1186.82,1186.84,2152.0
2025-05-20 14:05:00,1186.75,1186.78,1185.01,1185.59,5000.0,1186.75,1186.78,1185.01,1185.59,5000.0
2025-05-20 14:10:00,1185.59,1186.24,1185.59,1186.18,4191.0,1185.59,1186.24,1185.59,1186.18,4191.0
2025-05-20 14:15:00,1186.36,1186.76,1185.61,1186.45,12218.0,1186.36,1186.76,1185.61,1186.45,12218.0
2025-05-20 14:20:00,1186.06,1186.06,1183.05,1185.37,8510.0,1186.06,1186.06,1183.05,1185.37,8510.0
2025-05-20 14:25:00,1184.83,1184.83,1182.3,1182.79,9353.0,1184.83,1184.83,1182.3,1182.79,9353.0
2025-05-20 14:30:00,1183.13,1185.27,1182.99,1185.0,10677.0,1183.13,1185.27,1182.99,1185.0,10677.0
2025-05-20 14:35:00,1185.49,1186.75,1185.49,1186.02,4597.0,1185.49,1186.75,1185.49,1186.02,4597.0
2025-05-20 14:40:00,1186.26,1186.26,1185.06,1185.82,7037.0,1186.26,1186.26,1185.06,1185.82,7037.0
2025-05-20 14:45:00,1185.86,1186.05,1185.38,1185.66,2775.0,1185.86,1186.05,1185.38,1185.66,2775.0
2025-05-20 14:50:00,1186.0,1186.0,1185.26,1185.94,4425.0,1186.0,1186.0,1185.26,1185.94,4425.0
2025-05-20 14:55:00,1186.27,1186.5,1185.43,1185.67,6300.0,1186.27,1186.5,1185.43,1185.67,6300.0
2025-05-20 15:00:00,1185.26,1185.91,1183.8,1184.35,3185.0,1185.26,1185.91,1183.8,1184.35,3185.0
2025-05-20 15:05:00,1184.34,1185.76,1183.74,1185.57,4059.0,1184.34,1185.76,1183.74,1185.57,4059.0
2025-05-20 15:10:00,1185.82,1185.97,1184.89,1185.63,7158.0,1185.82,1185.97,1184.89,1185.63,7158.0
2025-05-20 15:15:00,1185.7,1186.42,1185.53,1186.42,5772.0,1185.7,1186.42,1185.53,1186.42,5772.0
2025-05-20 15:20:00,1186.41,1186.9,1186.14,1186.46,4073.0,1186.41,1186.9,1186.14,1186.46,4073.0
2025-05-20 15:25:00,1186.47,1187.52,1186.47,1186.69,14749.0,1186.47,1187.52,1186.47,1186.69,14749.0
2025-05-20 15:30:00,1186.88,1188.4,1186.87,1187.58,9954.0,1186.88,1188.4,1186.87,1187.58,9954.0
2025-05-20 15:35:00,1187.86,1188.25,1187.46,1187.82,11170.0,1187.86,1188.25,1187.46,1187.82,11170.0
2025-05-20 15:40:00,1187.93,1188.27,1187.09,1187.47,10602.0,1187.93,1188.27,1187.09,1187.47,10602.0
2025-05-20 15:45:00,1187.64,1188.58,1186.73,1187.62,7753.0,1187.64,1188.58,1186.73,1187.62,7753.0
2025-05-20 15:50:00,1188.09,1192.0,1188.01,1191.62,33028.0,1188.09,1192.0,1188.01,1191.62,33028.0
2025-05-20 15:55:00,1191.9,1193.0,1191.03,1192.32,100123.0,1191.9,1193.0,1191.03,1192.32,100123.0
2025-05-21 09:30:00,1186.5,1196.0,1186.5,1193.07,71639.0,1186.5,1196.0,1186.5,1193.07,71639.0
2025-05-21 09:35:00,1193.02,1199.0,1193.02,1196.52,46724.0,1193.02,1199.0,1193.02,1196.52,46724.0
2025-05-21 09:40:00,1196.47,1199.0,1195.98,1198.01,28611.0,1196.47,1199.0,1195.98,1198.01,28611.0
2025-05-21 09:45:00,1197.94,1201.1,1197.28,1198.32,51119.0,1197.94,1201.1,1197.28,1198.32,51119.0
2025-05-21 09:50:00,1198.0,1199.1,1193.5,1194.78,32449.0,1198.0,1199.1,1193.5,1194.78,32449.0
2025-05-21 09:55:00,1194.61,1197.13,1194.3,1196.63,16416.0,1194.61,1197.13,1194.3,1196.63,16416.0
2025-05-21 10:00:00,1196.99,1201.49,1196.5,1201.16,33630.0,1196.99,1201.49,1196.5,1201.16,33630.0
2025-05-21 10:05:00,1201.23,1201.5,1198.0,1200.09,17896.0,1201.23,1201.5,1198.0,1200.09,17896.0
2025-05-21 10:10:00,1200.14,1200.4,1197.14,1198.01,12042.0,1200.14,1200.4,1197.14,1198.01,12042.0
2025-05-21 10:15:00,1197.77,1202.0,1197.77,1201.75,28279.0,1197.77,1202.0,1197.77,1201.75,28279.0
2025-05-21 10:20:00,1201.53,1203.0,1200.89,1202.54,16327.0,1201.53,1203.0,1200.89,1202.54,16327.0
2025-05-21 10:25:00,1202.61,1203.75,1201.33,1201.52,21780.0,1202.61,1203.75,1201.33,1201.52,21780.0
2025-05-21 10:30:00,1202.1,1203.94,1201.5,1201.5,18545.0,1202.1,1203.94,1201.5,1201.5,18545.0
2025-05-21 10:35:00,1201.67,1203.45,1201.67,1203.34,14371.0,1201.67,1203.45,1201.67,1203.34,14371.0
2025-05-21 10:40:00,1203.34,1204.04,1200.5,1201.24,20159.0,1203.34,1204.04,1200.5,1201.24,20159.0
2025-05-21 10:45:00,1201.47,1204.31,1200.9,1204.18,14629.0,1201.47,1204.31,1200.9,1204.18,14629.0
2025-05-21 10:50:00,1204.27,1206.05,1204.0,1204.57,25885.0,1204.27,1206.05,1204.0,1204.57,25885.0
2025-05-21 10:55:00,1204.62,1207.72,1204.61,1207.54,29394.0,1204.62,1207.72,1204.61,1207.54,29394.0
2025-05-21 11:00:00,1207.37,1209.31,1206.76,1208.84,26600.0,1207.37,1209.31,1206.76,1208.84,26600.0
2025-05-21 11:05:00,1208.9,1210.5,1208.0,1209.9,24949.0,1208.9,1210.5,1208.0,1209.9,24949.0
2025-05-21 11:10:00,1210.35,1210.38,1208.65,1209.56,17548.0,1210.35,1210.38,1208.65,1209.56,17548.0
2025-05-21 11:15:00,1210.0,1210.85,1209.38,1210.25,25295.0,1210.0,1210.85,1209.38,1210.25,25295.0
2025-05-21 11:20:00,1210.15,1211.22,1210.15,1210.8,17276.0,1210.15,1211.22,1210.15,1210.8,17276.0
2025-05-21 11:25:00,1210.37,1211.1,1208.53,1208.82,25180.0,1210.37,1211.1,1208.53,1208.82,25180.0
2025-05-21 11:30:00,1209.28,1209.87,1208.02,1208.26,10932.0,1209.28,1209.87,1208.02,1208.26,10932.0
2025-05-21 11:35:00,1208.65,1209.78,1207.74,1209.56,12732.0,1208.65,1209.78,1207.74,1209.56,12732.0
2025-05-21 11:40:00,1209.56,1210.38,1208.18,1208.37,11857.0,1209.56,1210.38,1208.18,1208.37,11857.0
2025-05-21 11:45:00,1208.37,1208.63,1205.85,1207.05,11370.0,1208.37,1208.63,1205.85,1207.05,11370.0
2025-05-21 11:50:00,1206.68,1208.32,1206.64,1207.04,5440.0,1206.68,1208.32,1206.64,1207.04,5440.0
2025-05-21 11:55:00,1206.85,1207.02,1205.42,1205.54,6420.0,1206.85,1207.02,1205.42,1205.54,6420.0
2025-05-21 12:00:00,1206.0,1206.58,1204.79,1205.97,7182.0,1206.0,1206.58,1204.79,1205.97,7182.0
2025-05-21 12:05:00,1205.16,1208.41,1205.16,1207.49,8352.0,1205.16,1208.41,1205.16,1207.49,8352.0
2025-05-21 12:10:00,1206.91,1208.46,1206.91,1207.86,5169.0,1206.91,1208.46,1206.91,1207.86,5169.0
2025-05-21 12:15:00,1208.5,1208.5,1207.0,1207.0,3826.0,1208.5,1208.5,1207.0,1207.0,3826.0
2025-05-21 12:20:00,1207.94,1207.94,1206.5,1207.13,3003.0,1207.94,1207.94,1206.5,1207.13,3003.0
2025-05-21 12:25:00,1207.13,1207.79,1206.76,1207.79,6065.0,1207.13,1207.79,1206.76,1207.79,6065.0
2025-05-21 12:30:00,1207.78,1208.71,1207.55,1208.03,6320.0,1207.78,1208.71,1207.55,1208.03,6320.0
2025-05-21 12:35:00,1208.01,1208.76,1207.8,1208.65,3274.0,1208.01,1208.76,1207.8,1208.65,3274.0
2025-05-21 12:40:00,1208.28,1209.13,1208.28,1208.64,4453.0,1208.28,1209.13,1208.28,1208.64,4453.0
2025-05-21 12:45:00,1208.64,1209.33,1208.23,1208.73,3835.0,1208.64,1209.33,1208.23,1208.73,3835.0
2025-05-21 12:50:00,1208.46,1209.38,1207.85,1208.93,4474.0,1208.46,1209.38,1207.85,1208.93,4474.0
2025-05-21 12:55:00,1209.37,1209.37,1207.39,1208.43,4593.0,1209.37,1209.37,1207.39,1208.43,4593.0
2025-05-21 13:00:00,1207.5,1208.89,1206.72,1208.36,8216.0,1207.5,1208.89,1206.72,1208.36,8216.0
2025-05-21 13:05:00,1207.79,1208.69,1205.51,1205.51,5675.0,1207.79,1208.69,1205.51,1205.51,5675.0
2025-05-21 13:10:00,1205.58,1206.36,1205.02,1205.86,15755.0,1205.58,1206.36,1205.02,1205.86,15755.0
2025-05-21 13:15:00,1205.16,1205.64,1201.02,1202.66,27756.0,1205.16,1205.64,1201.02,1202.66,27756.0
2025-05-21 13:20:00,1202.08,1202.08,1197.5,1198.34,40024.0,1202.08,1202.08,1197.5,1198.34,40024.0
2025-05-21 13:25:00,1197.97,1198.56,1193.01,1193.99,32167.0,1197.97,1198.56,1193.01,1193.99,32167.0
2025-05-21 13:30:00,1193.22,1197.72,1191.14,1196.7,38246.0,1193.22,1197.72,1191.14,1196.7,38246.0
2025-05-21 13:35:00,1197.12,1200.72,1195.0,1200.56,19269.0,1197.12,1200.72,1195.0,1200.56,19269.0
2025-05-21 13:40:00,1200.24,1200.43,1197.88,1198.38,10581.0,1200.24,1200.43,1197.88,1198.38,10581.0
2025-05-21 13:45:00,1198.19,1200.0,1197.0,1198.42,9451.0,1198.19,1200.0,1197.0,1198.42,9451.0
2025-05-21 13:50:00,1198.38,1198.68,1196.2,1196.94,5283.0,1198.38,1198.68,1196.2,1196.94,5283.0
2025-05-21 13:55:00,1197.16,1197.87,1195.93,1197.58,6236.0,1197.16,1197.87,1195.93,1197.58,6236.0
2025-05-21 14:00:00,1197.98,1197.98,1195.25,1195.63,5730.0,1197.98,1197.98,1195.25,1195.63,5730.0
2025-05-21 14:05:00,1195.62,1199.0,1195.49,1197.52,12144.0,1195.62,1199.0,1195.49,1197.52,12144.0
2025-05-21 14:10:00,1197.91,1197.92,1194.19,1196.0,10453.0,1197.91,1197.92,1194.19,1196.0,10453.0
2025-05-21 14:15:00,1196.17,1197.18,1195.95,1197.18,7032.0,1196.17,1197.18,1195.95,1197.18,7032.0
2025-05-21 14:20:00,1197.04,1197.04,1194.01,1194.92,8226.0,1197.04,1197.04,1194.01,1194.92,8226.0
2025-05-21 14:25:00,1194.75,1197.4,1194.75,1196.86,9304.0,1194.75,1197.4,1194.75,1196.86,9304.0
2025-05-21 14:30:00,1196.66,1197.38,1195.95,1197.38,10101.0,1196.66,1197.38,1195.95,1197.38,10101.0
2025-05-21 14:35:00,1197.38,1197.9,1196.27,1197.13,6786.0,1197.38,1197.9,1196.27,1197.13,6786.0
2025-05-21 14:40:00,1197.03,1198.4,1196.55,1197.69,6973.0,1197.03,1198.4,1196.55,1197.69,6973.0
2025-05-21 14:45:00,1197.69,1198.11,1194.96,1194.96,4628.0,1197.69,1198.11,1194.96,1194.96,4628.0
2025-05-21 14:50:00,1195.08,1195.73,1193.3,1193.92,10281.0,1195.08,1195.73,1193.3,1193.92,10281.0
2025-05-21 14:55:00,1193.48,1193.86,1192.09,1193.42,7837.0,1193.48,1193.86,1192.09,1193.42,7837.0
2025-05-21 15:00:00,1193.35,1193.55,1191.89,1193.17,4472.0,1193.35,1193.55,1191.89,1193.17,4472.0
2025-05-21 15:05:00,1192.81,1193.13,1189.22,1189.42,12344.0,1192.81,1193.13,1189.22,1189.42,12344.0
2025-05-21 15:10:00,1189.39,1192.62,1188.19,1192.62,15181.0,1189.39,1192.62,1188.19,1192.62,15181.0
2025-05-21 15:15:00,1192.29,1193.09,1190.03,1190.03,6049.0,1192.29,1193.09,1190.03,1190.03,6049.0
2025-05-21 15:20:00,1190.71,1190.89,1188.67,1188.78,10060.0,1190.71,1190.89,1188.67,1188.78,10060.0
2025-05-21 15:25:00,1189.22,1190.43,1188.0,1190.1,10455.0,1189.22,1190.43,1188.0,1190.1,10455.0
2025-05-21 15:30:00,1190.46,1193.0,1190.45,1192.01,16152.0,1190.46,1193.0,1190.45,1192.01,16152.0
2025-05-21 15:35:00,1192.45,1194.69,1191.2,1193.75,8937.0,1192.45,1194.69,1191.2,1193.75,8937.0
2025-05-21 15:40:00,1194.49,1195.47,1193.31,1194.58,10163.0,1194.49,1195.47,1193.31,1194.58,10163.0
2025-05-21 15:45:00,1194.99,1195.0,1192.98,1194.45,8117.0,1194.99,1195.0,1192.98,1194.45,8117.0
2025-05-21 15:50:00,1195.5,1196.26,1193.05,1193.57,14324.0,1195.5,1196.26,1193.05,1193.57,14324.0
2025-05-21 15:55:00,1194.41,1195.33,1193.2,1194.19,45545.0,1194.41,1195.33,1193.2,1194.19,45545.0
2025-05-22 09:30:00,1193.49,1197.18,1190.74,1191.0,80441.0,1193.49,1197.18,1190.74,1191.0,80441.0
2025-05-22 09:35:00,1191.23,1192.56,1189.21,1190.13,25324.0,1191.23,1192.56,1189.21,1190.13,25324.0
2025-05-22 09:40:00,1190.5,1193.0,1187.79,1188.68,19074.0,1190.5,1193.0,1187.79,1188.68,19074.0
2025-05-22 09:45:00,1189.45,1192.01,1189.03,1190.46,16353.0,1189.45,1192.01,1189.03,1190.46,16353.0
2025-05-22 09:50:00,1190.75,1195.96,1190.01,1193.86,19202.0,1190.75,1195.96,1190.01,1193.86,19202.0
2025-05-22 09:55:00,1193.98,1195.78,1191.69,1193.69,29437.0,1193.98,1195.78,1191.69,1193.69,29437.0
2025-05-22 10:00:00,1193.94,1194.64,1191.69,1193.69,14055.0,1193.94,1194.64,1191.69,1193.69,14055.0
2025-05-22 10:05:00,1193.9,1194.73,1191.69,1193.65,10700.0,1193.9,1194.73,1191.69,1193.65,10700.0
2025-05-22 10:10:00,1193.41,1193.41,1191.5,1192.87,9174.0,1193.41,1193.41,1191.5,1192.87,9174.0
2025-05-22 10:15:00,1192.76,1192.77,1190.19,1190.54,8957.0,1192.76,1192.77,1190.19,1190.54,8957.0
2025-05-22 10:20:00,1191.11,1192.67,1190.01,1192.6,10235.0,1191.11,1192.67,1190.01,1192.6,10235.0
2025-05-22 10:25:00,1192.27,1192.83,1191.55,1191.94,2819.0,1192.27,1192.83,1191.55,1191.94,2819.0
2025-05-22 10:30:00,1193.13,1193.7,1192.02,1193.39,5622.0,1193.13,1193.7,1192.02,1193.39,5622.0
2025-05-22 10:35:00,1193.39,1193.39,1191.02,1191.24,4533.0,1193.39,1193.39,1191.02,1191.24,4533.0
2025-05-22 10:40:00,1191.71,1194.47,1191.71,1191.77,2967.0,1191.71,1194.47,1191.71,1191.77,2967.0
2025-05-22 10:45:00,1190.95,1193.37,1190.95,1191.8,12410.0,1190.95,1193.37,1190.95,1191.8,12410.0
2025-05-22 10:50:00,1191.74,1192.45,1189.8,1190.58,7453.0,1191.74,1192.45,1189.8,1190.58,7453.0
2025-05-22 10:55:00,1189.55,1191.04,1187.64,1190.08,9525.0,1189.55,1191.04,1187.64,1190.08,9525.0
2025-05-22 11:00:00,1190.02,1192.47,1190.01,1191.8,3770.0,1190.02,1192.47,1190.01,1191.8,3770.0
2025-05-22 11:05:00,1191.82,1192.1,1190.87,1191.5,4577.0,1191.82,1192.1,1190.87,1191.5,4577.0
2025-05-22 11:10:00,1191.12,1191.12,1188.49,1189.15,3589.0,1191.12,1191.12,1188.49,1189.15,3589.0
2025-05-22 11:15:00,1189.55,1189.9,1188.0,1189.13,3175.0,1189.55,1189.9,1188.0,1189.13,3175.0
2025-05-22 11:20:00,1189.77,1190.79,1189.61,1190.01,9010.0,1189.77,1190.79,1189.61,1190.01,9010.0
2025-05-22 11:25:00,1189.91,1191.1,1188.0,1188.0,7051.0,1189.91,1191.1,1188.0,1188.0,7051.0
2025-05-22 11:30:00,1188.7,1190.14,1188.7,1190.14,1000.0,1188.7,1190.14,1188.7,1190.14,1000.0
2025-05-22 11:35:00,1190.6,1192.0,1190.41,1191.38,2846.0,1190.6,1192.0,1190.41,1191.38,2846.0
2025-05-22 11:40:00,1191.46,1192.8,1190.55,1192.36,2835.0,1191.46,1192.8,1190.55,1192.36,2835.0
2025-05-22 11:45:00,1191.56,1193.78,1191.56,1192.04,5053.0,1191.56,1193.78,1191.56,1192.04,5053.0
2025-05-22 11:50:00,1192.58,1193.1,1192.17,1192.61,2383.0,1192.58,1193.1,1192.17,1192.61,2383.0
2025-05-22 11:55:00,1193.13,1193.34,1192.16,1193.12,2702.0,1193.13,1193.34,1192.16,1193.12,2702.0
2025-05-22 12:00:00,1192.68,1193.47,1192.59,1193.26,2242.0,1192.68,1193.47,1192.59,1193.26,2242.0
2025-05-22 12:05:00,1193.02,1194.5,1191.67,1194.5,4954.0,1193.02,1194.5,1191.67,1194.5,4954.0
2025-05-22 12:10:00,1194.37,1195.0,1193.92,1194.57,6455.0,1194.37,1195.0,1193.92,1194.57,6455.0
2025-05-22 12:15:00,1195.0,1195.36,1194.38,1194.38,8670.0,1195.0,1195.36,1194.38,1194.38,8670.0
2025-05-22 12:20:00,1194.43,1194.62,1193.19,1193.87,4053.0,1194.43,1194.62,1193.19,1193.87,4053.0
2025-05-22 12:25:00,1193.41,1193.44,1192.7,1193.12,2462.0,1193.41,1193.44,1192.7,1193.12,2462.0
2025-05-22 12:30:00,1193.63,1193.8,1191.97,1193.05,5201.0,1193.63,1193.8,1191.97,1193.05,5201.0
2025-05-22 12:35:00,1192.9,1193.9,1192.85,1193.59,1500.0,1192.9,1193.9,1192.85,1193.59,1500.0
2025-05-22 12:40:00,1193.89,1193.9,1192.54,1192.85,10008.0,1193.89,1193.9,1192.54,1192.85,10008.0
2025-05-22 12:45:00,1192.85,1193.03,1192.18,1192.18,7688.0,1192.85,1193.03,1192.18,1192.18,7688.0
2025-05-22 12:50:00,1192.13,1193.08,1191.5,1193.08,4421.0,1192.13,1193.08,1191.5,1193.08,4421.0
2025-05-22 12:55:00,1192.85,1192.85,1191.05,1191.77,2508.0,1192.85,1192.85,1191.05,1191.77,2508.0
2025-05-22 13:00:00,1192.12,1192.13,1191.16,1191.74,3987.0,1192.12,1192.13,1191.16,1191.74,3987.0
2025-05-22 13:05:00,1192.37,1192.38,1190.76,1191.53,4118.0,1192.37,1192.38,1190.76,1191.53,4118.0
2025-05-22 13:10:00,1190.8,1191.53,1190.29,1190.62,3190.0,1190.8,1191.53,1190.29,1190.62,3190.0
2025-05-22 13:15:00,1191.05,1193.0,1190.91,1192.4,2148.0,1191.05,1193.0,1190.91,1192.4,2148.0
2025-05-22 13:20:00,1192.56,1193.61,1192.52,1193.49,2598.0,1192.56,1193.61,1192.52,1193.49,2598.0
2025-05-22 13:25:00,1193.75,1194.47,1193.35,1193.94,4673.0,1193.75,1194.47,1193.35,1193.94,4673.0
2025-05-22 13:30:00,1194.13,1194.81,1193.0,1194.25,3571.0,1194.13,1194.81,1193.0,1194.25,3571.0
2025-05-22 13:35:00,1194.47,1194.51,1193.04,1193.75,4945.0,1194.47,1194.51,1193.04,1193.75,4945.0
2025-05-22 13:40:00,1193.98,1195.04,1193.59,1195.04,4213.0,1193.98,1195.04,1193.59,1195.04,4213.0
2025-05-22 13:45:00,1194.98,1195.35,1194.38,1194.93,5660.0,1194.98,1195.35,1194.38,1194.93,5660.0
2025-05-22 13:50:00,1194.97,1195.0,1194.5,1194.87,2664.0,1194.97,1195.0,1194.5,1194.87,2664.0
2025-05-22 13:55:00,1194.62,1196.32,1194.61,1195.98,9502.0,1194.62,1196.32,1194.61,1195.98,9502.0
2025-05-22 14:00:00,1195.33,1196.19,1195.33,1195.88,1757.0,1195.33,1196.19,1195.33,1195.88,1757.0
2025-05-22 14:05:00,1196.29,1197.35,1195.69,1196.47,9368.0,1196.29,1197.35,1195.69,1196.47,9368.0
2025-05-22 14:10:00,1196.0,1197.35,1195.87,1197.22,11138.0,1196.0,1197.35,1195.87,1197.22,11138.0
2025-05-22 14:15:00,1196.74,1198.75,1196.56,1198.07,13711.0,1196.74,1198.75,1196.56,1198.07,13711.0
2025-05-22 14:20:00,1197.71,1198.68,1196.62,1197.61,8837.0,1197.71,1198.68,1196.62,1197.61,8837.0
2025-05-22 14:25:00,1196.49,1197.4,1195.57,1195.57,5119.0,1196.49,1197.4,1195.57,1195.57,5119.0
2025-05-22 14:30:00,1196.12,1196.81,1195.6,1196.33,4523.0,1196.12,1196.81,1195.6,1196.33,4523.0
2025-05-22 14:35:00,1196.09,1196.33,1194.8,1194.8,4669.0,1196.09,1196.33,1194.8,1194.8,4669.0
2025-05-22 14:40:00,1195.0,1195.0,1193.58,1194.05,12373.0,1195.0,1195.0,1193.58,1194.05,12373.0
2025-05-22 14:45:00,1194.14,1195.41,1193.89,1195.14,3891.0,1194.14,1195.41,1193.89,1195.14,3891.0
2025-05-22 14:50:00,1195.66,1196.42,1194.91,1195.4,4075.0,1195.66,1196.42,1194.91,1195.4,4075.0
2025-05-22 14:55:00,1195.4,1196.01,1195.16,1195.28,7446.0,1195.4,1196.01,1195.16,1195.28,7446.0
2025-05-22 15:00:00,1195.73,1196.75,1195.49,1196.39,10102.0,1195.73,1196.75,1195.49,1196.39,10102.0
2025-05-22 15:05:00,1196.28,1197.43,1196.17,1197.11,7195.0,1196.28,1197.43,1196.17,1197.11,7195.0
2025-05-22 15:10:00,1197.11,1198.44,1196.79,1198.44,4353.0,1197.11,1198.44,1196.79,1198.44,4353.0
2025-05-22 15:15:00,1197.82,1198.13,1197.1,1197.63,4435.0,1197.82,1198.13,1197.1,1197.63,4435.0
2025-05-22 15:20:00,1198.09,1198.27,1196.9,1197.1,10804.0,1198.09,1198.27,1196.9,1197.1,10804.0
2025-05-22 15:25:00,1196.91,1197.2,1196.56,1196.56,6584.0,1196.91,1197.2,1196.56,1196.56,6584.0
2025-05-22 15:30:00,1196.63,1196.72,1195.31,1195.8,6418.0,1196.63,1196.72,1195.31,1195.8,6418.0
2025-05-22 15:35:00,1195.5,1195.72,1194.49,1194.5,6933.0,1195.5,1195.72,1194.49,1194.5,6933.0
2025-05-22 15:40:00,1194.59,1195.2,1192.49,1192.49,11651.0,1194.59,1195.2,1192.49,1192.49,11651.0
2025-05-22 15:45:00,1192.37,1193.08,1191.15,1192.66,15051.0,1192.37,1193.08,1191.15,1192.66,15051.0
2025-05-22 15:50:00,1193.09,1193.5,1190.07,1190.49,11020.0,1193.09,1193.5,1190.07,1190.49,11020.0
2025-05-22 15:55:00,1190.88,1190.89,1187.2,1187.51,43676.0,1190.88,1190.89,1187.2,1187.51,43676.0
2025-05-23 09:30:00,1184.0,1188.9,1179.44,1187.34,67858.0,1184.0,1188.9,1179.44,1187.34,67858.0
2025-05-23 09:35:00,1187.34,1189.97,1186.2,1188.95,32846.0,1187.34,1189.97,1186.2,1188.95,32846.0
2025-05-23 09:40:00,1188.0,1188.82,1182.4,1185.0,21042.0,1188.0,1188.82,1182.4,1185.0,21042.0
2025-05-23 09:45:00,1185.52,1185.52,1181.5,1181.8,7468.0,1185.52,1185.52,1181.5,1181.8,7468.0
2025-05-23 09:50:00,1182.22,1183.96,1180.26,1182.51,11518.0,1182.22,1183.96,1180.26,1182.51,11518.0
2025-05-23 09:55:00,1181.98,1183.02,1180.2,1181.33,12230.0,1181.98,1183.02,1180.2,1181.33,12230.0
2025-05-23 10:00:00,1180.71,1183.7,1180.53,1183.25,10572.0,1180.71,1183.7,1180.53,1183.25,10572.0
2025-05-23 10:05:00,1183.5,1184.68,1182.79,1182.79,10151.0,1183.5,1184.68,1182.79,1182.79,10151.0
2025-05-23 10:10:00,1182.85,1187.38,1182.84,1187.27,16118.0,1182.85,1187.38,1182.84,1187.27,16118.0
2025-05-23 10:15:00,1186.51,1187.11,1185.44,1186.0,7296.0,1186.51,1187.11,1185.44,1186.0,7296.0
2025-05-23 10:20:00,1186.0,1188.46,1185.22,1188.26,15471.0,1186.0,1188.46,1185.22,1188.26,15471.0
2025-05-23 10:25:00,1188.46,1189.22,1185.19,1185.28,8087.0,1188.46,1189.22,1185.19,1185.28,8087.0
2025-05-23 10:30:00,1186.66,1188.05,1185.97,1187.98,4239.0,1186.66,1188.05,1185.97,1187.98,4239.0
2025-05-23 10:35:00,1189.2,1190.25,1187.83,1189.44,9322.0,1189.2,1190.25,1187.83,1189.44,9322.0
2025-05-23 10:40:00,1189.48,1190.0,1186.83,1187.22,11865.0,1189.48,1190.0,1186.83,1187.22,11865.0
2025-05-23 10:45:00,1187.33,1187.93,1185.58,1186.13,5822.0,1187.33,1187.93,1185.58,1186.13,5822.0
2025-05-23 10:50:00,1186.19,1186.95,1185.0,1186.04,8696.0,1186.19,1186.95,1185.0,1186.04,8696.0
2025-05-23 10:55:00,1185.49,1185.51,1183.44,1183.44,6306.0,1185.49,1185.51,1183.44,1183.44,6306.0
2025-05-23 11:00:00,1183.4,1186.23,1183.29,1186.12,4147.0,1183.4,1186.23,1183.29,1186.12,4147.0
2025-05-23 11:05:00,1185.75,1187.22,1183.94,1187.22,12069.0,1185.75,1187.22,1183.94,1187.22,12069.0
2025-05-23 11:10:00,1186.93,1187.18,1185.39,1186.3,4896.0,1186.93,1187.18,1185.39,1186.3,4896.0
2025-05-23 11:15:00,1185.71,1186.4,1183.94,1185.8,2629.0,1185.71,1186.4,1183.94,1185.8,2629.0
2025-05-23 11:20:00,1185.76,1188.78,1185.76,1188.13,4467.0,1185.76,1188.78,1185.76,1188.13,4467.0
2025-05-23 11:25:00,1188.71,1189.32,1187.0,1187.0,5772.0,1188.71,1189.32,1187.0,1187.0,5772.0
2025-05-23 11:30:00,1188.46,1189.78,1187.78,1189.16,4225.0,1188.46,1189.78,1187.78,1189.16,4225.0
2025-05-23 11:35:00,1188.84,1190.69,1188.34,1188.69,12548.0,1188.84,1190.69,1188.34,1188.69,12548.0
2025-05-23 11:40:00,1188.38,1189.25,1188.05,1189.12,4781.0,1188.38,1189.25,1188.05,1189.12,4781.0
2025-05-23 11:45:00,1188.38,1190.44,1188.38,1189.97,6799.0,1188.38,1190.44,1188.38,1189.97,6799.0
2025-05-23 11:50:00,1190.12,1190.38,1188.8,1189.18,10702.0,1190.12,1190.38,1188.8,1189.18,10702.0
2025-05-23 11:55:00,1188.6,1188.94,1187.73,1188.43,6510.0,1188.6,1188.94,1187.73,1188.43,6510.0
2025-05-23 12:00:00,1188.18,1189.34,1187.08,1187.57,4836.0,1188.18,1189.34,1187.08,1187.57,4836.0
2025-05-23 12:05:00,1186.33,1187.22,1186.05,1187.06,7080.0,1186.33,1187.22,1186.05,1187.06,7080.0
2025-05-23 12:10:00,1186.34,1187.27,1186.33,1186.51,1808.0,1186.34,1187.27,1186.33,1186.51,1808.0
2025-05-23 12:15:00,1186.94,1187.39,1186.58,1187.24,1266.0,1186.94,1187.39,1186.58,1187.24,1266.0
2025-05-23 12:20:00,1187.59,1188.36,1187.59,1187.63,2210.0,1187.59,1188.36,1187.59,1187.63,2210.0
2025-05-23 12:25:00,1188.54,1189.02,1188.04,1188.71,4326.0,1188.54,1189.02,1188.04,1188.71,4326.0
2025-05-23 12:30:00,1188.0,1189.0,1187.96,1188.11,1299.0,1188.0,1189.0,1187.96,1188.11,1299.0
2025-05-23 12:35:00,1188.81,1190.16,1188.49,1189.97,5422.0,1188.81,1190.16,1188.49,1189.97,5422.0
2025-05-23 12:40:00,1189.95,1190.1,1188.18,1188.18,3669.0,1189.95,1190.1,1188.18,1188.18,3669.0
2025-05-23 12:45:00,1188.42,1190.0,1188.42,1189.54,7859.0,1188.42,1190.0,1188.42,1189.54,7859.0
2025-05-23 12:50:00,1189.72,1190.53,1189.07,1189.07,9205.0,1189.72,1190.53,1189.07,1189.07,9205.0
2025-05-23 12:55:00,1189.46,1189.5,1187.43,1187.91,6713.0,1189.46,1189.5,1187.43,1187.91,6713.0
2025-05-23 13:00:00,1187.22,1188.48,1187.0,1188.48,4541.0,1187.22,1188.48,1187.0,1188.48,4541.0
2025-05-23 13:05:00,1188.49,1190.23,1188.49,1190.23,5319.0,1188.49,1190.23,1188.49,1190.23,5319.0
2025-05-23 13:10:00,1189.97,1190.0,1188.57,1189.13,6317.0,1189.97,1190.0,1188.57,1189.13,6317.0
2025-05-23 13:15:00,1189.3,1190.0,1188.49,1189.5,9322.0,1189.3,1190.0,1188.49,1189.5,9322.0
2025-05-23 13:20:00,1189.8,1191.45,1189.56,1189.57,11229.0,1189.8,1191.45,1189.56,1189.57,11229.0
2025-05-23 13:25:00,1189.24,1190.24,1188.56,1190.24,4392.0,1189.24,1190.24,1188.56,1190.24,4392.0
2025-05-23 13:30:00,1189.49,1189.85,1188.6,1188.63,6176.0,1189.49,1189.85,1188.6,1188.63,6176.0
2025-05-23 13:35:00,1188.72,1189.0,1187.89,1187.89,3715.0,1188.72,1189.0,1187.89,1187.89,3715.0
2025-05-23 13:40:00,1187.95,1188.39,1187.32,1188.39,8441.0,1187.95,1188.39,1187.32,1188.39,8441.0
2025-05-23 13:45:00,1188.2,1188.93,1188.13,1188.13,3221.0,1188.2,1188.93,1188.13,1188.13,3221.0
2025-05-23 13:50:00,1188.94,1190.2,1188.94,1189.66,5311.0,1188.94,1190.2,1188.94,1189.66,5311.0
2025-05-23 13:55:00,1190.09,1190.09,1188.87,1189.75,2986.0,1190.09,1190.09,1188.87,1189.75,2986.0
2025-05-23 14:00:00,1189.73,1191.0,1189.73,1190.77,3108.0,1189.73,1191.0,1189.73,1190.77,3108.0
2025-05-23 14:05:00,1190.57,1191.35,1190.31,1190.79,3556.0,1190.57,1191.35,1190.31,1190.79,3556.0
2025-05-23 14:10:00,1190.39,1190.39,1188.78,1189.71,5320.0,1190.39,1190.39,1188.78,1189.71,5320.0
2025-05-23 14:15:00,1189.82,1189.83,1187.55,1187.8,3987.0,1189.82,1189.83,1187.55,1187.8,3987.0
2025-05-23 14:20:00,1186.63,1188.02,1186.0,1188.02,5516.0,1186.63,1188.02,1186.0,1188.02,5516.0
2025-05-23 14:25:00,1187.77,1189.1,1187.24,1187.95,2849.0,1187.77,1189.1,1187.24,1187.95,2849.0
2025-05-23 14:30:00,1188.2,1190.0,1188.2,1189.4,4317.0,1188.2,1190.0,1188.2,1189.4,4317.0
2025-05-23 14:35:00,1189.85,1190.78,1189.76,1190.0,2524.0,1189.85,1190.78,1189.76,1190.0,2524.0
2025-05-23 14:40:00,1190.15,1190.62,1189.48,1189.48,3315.0,1190.15,1190.62,1189.48,1189.48,3315.0
2025-05-23 14:45:00,1190.0,1190.0,1188.98,1189.65,2000.0,1190.0,1190.0,1188.98,1189.65,2000.0
2025-05-23 14:50:00,1189.93,1190.4,1189.76,1189.76,4068.0,1189.93,1190.4,1189.76,1189.76,4068.0
2025-05-23 14:55:00,1189.71,1190.22,1189.58,1189.86,1518.0,1189.71,1190.22,1189.58,1189.86,1518.0
2025-05-23 15:00:00,1189.68,1189.69,1187.9,1188.25,5987.0,1189.68,1189.69,1187.9,1188.25,5987.0
2025-05-23 15:05:00,1188.88,1190.37,1188.21,1190.1,6169.0,1188.88,1190.37,1188.21,1190.1,6169.0
2025-05-23 15:10:00,1190.3,1191.15,1189.73,1191.1,7592.0,1190.3,1191.15,1189.73,1191.1,7592.0
2025-05-23 15:15:00,1190.75,1190.75,1189.0,1189.0,6787.0,1190.75,1190.75,1189.0,1189.0,6787.0
2025-05-23 15:20:00,1188.64,1189.1,1187.42,1188.31,5136.0,1188.64,1189.1,1187.42,1188.31,5136.0
2025-05-23 15:25:00,1187.95,1188.7,1187.0,1188.7,5530.0,1187.95,1188.7,1187.0,1188.7,5530.0
2025-05-23 15:30:00,1189.0,1190.0,1188.5,1189.68,4328.0,1189.0,1190.0,1188.5,1189.68,4328.0
2025-05-23 15:35:00,1189.31,1189.65,1188.66,1189.65,2528.0,1189.31,1189.65,1188.66,1189.65,2528.0
2025-05-23 15:40:00,1189.34,1189.55,1188.66,1189.31,6535.0,1189.34,1189.55,1188.66,1189.31,6535.0
2025-05-23 15:45:00,1189.31,1189.31,1187.41,1187.62,4468.0,1189.31,1189.31,1187.41,1187.62,4468.0
2025-05-23 15:50:00,1187.83,1188.09,1184.32,1185.02,19203.0,1187.83,1188.09,1184.32,1185.02,19203.0
2025-05-23 15:55:00,1184.73,1186.7,1183.44,1185.39,54114.0,1184.73,1186.7,1183.44,1185.39,54114.0
2025-05-27 09:30:00,1195.33,1204.08,1193.09,1202.5,106372.0,1195.33,1204.08,1193.09,1202.5,106372.0
2025-05-27 09:35:00,1201.13,1201.88,1196.72,1197.82,25309.0,1201.13,1201.88,1196.72,1197.82,25309.0
2025-05-27 09:40:00,1198.18,1200.71,1197.51,1200.67,12265.0,1198.18,1200.71,1197.51,1200.67,12265.0
2025-05-27 09:45:00,1200.05,1203.77,1200.05,1202.68,18006.0,1200.05,1203.77,1200.05,1202.68,18006.0
2025-05-27 09:50:00,1202.69,1205.0,1202.68,1203.14,22626.0,1202.69,1205.0,1202.68,1203.14,22626.0
2025-05-27 09:55:00,1202.54,1207.61,1202.54,1206.94,25965.0,1202.54,1207.61,1202.54,1206.94,25965.0
2025-05-27 10:00:00,1206.94,1209.69,1206.48,1207.66,32791.0,1206.94,1209.69,1206.48,1207.66,32791.0
2025-05-27 10:05:00,1207.03,1207.7,1205.53,1207.7,17097.0,1207.03,1207.7,1205.53,1207.7,17097.0
2025-05-27 10:10:00,1208.0,1208.01,1206.17,1206.17,16375.0,1208.0,1208.01,1206.17,1206.17,16375.0
2025-05-27 10:15:00,1206.42,1208.33,1206.42,1207.08,10469.0,1206.42,1208.33,1206.42,1207.08,10469.0
2025-05-27 10:20:00,1206.86,1207.54,1203.95,1205.49,16346.0,1206.86,1207.54,1203.95,1205.49,16346.0
2025-05-27 10:25:00,1205.33,1206.0,1204.48,1205.35,9609.0,1205.33,1206.0,1204.48,1205.35,9609.0
2025-05-27 10:30:00,1205.35,1205.76,1202.78,1203.45,16165.0,1205.35,1205.76,1202.78,1203.45,16165.0
2025-05-27 10:35:00,1202.8,1203.16,1201.1,1202.6,11791.0,1202.8,1203.16,1201.1,1202.6,11791.0
2025-05-27 10:40:00,1203.08,1203.18,1200.57,1200.57,8767.0,1203.08,1203.18,1200.57,1200.57,8767.0
2025-05-27 10:45:00,1200.57,1203.05,1199.91,1199.91,19771.0,1200.57,1203.05,1199.91,1199.91,19771.0
2025-05-27 10:50:00,1200.11,1202.09,1199.76,1201.53,16974.0,1200.11,1202.09,1199.76,1201.53,16974.0
2025-05-27 10:55:00,1201.53,1201.53,1200.18,1200.41,4027.0,1201.53,1201.53,1200.18,1200.41,4027.0
2025-05-27 11:00:00,1200.5,1200.58,1199.38,1199.38,10293.0,1200.5,1200.58,1199.38,1199.38,10293.0
2025-05-27 11:05:00,1199.63,1201.7,1199.1,1201.34,8383.0,1199.63,1201.7,1199.1,1201.34,8383.0
2025-05-27 11:10:00,1201.11,1201.9,1200.49,1200.99,9773.0,1201.11,1201.9,1200.49,1200.99,9773.0
2025-05-27 11:15:00,1200.49,1200.59,1199.61,1199.85,5104.0,1200.49,1200.59,1199.61,1199.85,5104.0
2025-05-27 11:20:00,1200.6,1200.6,1198.52,1200.48,6007.0,1200.6,1200.6,1198.52,1200.48,6007.0
2025-05-27 11:25:00,1200.48,1201.0,1198.65,1198.66,5356.0,1200.48,1201.0,1198.65,1198.66,5356.0
2025-05-27 11:30:00,1199.04,1199.61,1198.5,1198.95,3210.0,1199.04,1199.61,1198.5,1198.95,3210.0
2025-05-27 11:35:00,1199.13,1199.66,1198.6,1198.87,3201.0,1199.13,1199.66,1198.6,1198.87,3201.0
2025-05-27 11:40:00,1198.61,1198.81,1197.25,1197.25,6147.0,1198.61,1198.81,1197.25,1197.25,6147.0
2025-05-27 11:45:00,1197.32,1197.7,1196.25,1197.7,5916.0,1197.32,1197.7,1196.25,1197.7,5916.0
2025-05-27 11:50:00,1197.15,1198.15,1196.07,1197.4,9326.0,1197.15,1198.15,1196.07,1197.4,9326.0
2025-05-27 11:55:00,1197.8,1200.93,1197.59,1200.33,16611.0,1197.8,1200.93,1197.59,1200.33,16611.0
2025-05-27 12:00:00,1200.33,1201.6,1200.03,1201.52,13257.0,1200.33,1201.6,1200.03,1201.52,13257.0
2025-05-27 12:05:00,1201.03,1202.0,1200.74,1201.66,5019.0,1201.03,1202.0,1200.74,1201.66,5019.0
2025-05-27 12:10:00,1201.32,1202.59,1200.91,1202.59,6508.0,1201.32,1202.59,1200.91,1202.59,6508.0
2025-05-27 12:15:00,1202.72,1203.0,1202.29,1202.59,5247.0,1202.72,1203.0,1202.29,1202.59,5247.0
2025-05-27 12:20:00,1202.6,1203.54,1202.59,1202.94,5918.0,1202.6,1203.54,1202.59,1202.94,5918.0
2025-05-27 12:25:00,1203.08,1203.08,1202.26,1202.68,3968.0,1203.08,1203.08,1202.26,1202.68,3968.0
2025-05-27 12:30:00,1202.5,1202.69,1202.13,1202.69,2867.0,1202.5,1202.69,1202.13,1202.69,2867.0
2025-05-27 12:35:00,1202.13,1204.42,1201.82,1204.05,25598.0,1202.13,1204.42,1201.82,1204.05,25598.0
2025-05-27 12:40:00,1204.2,1205.6,1203.99,1204.14,11967.0,1204.2,1205.6,1203.99,1204.14,11967.0
2025-05-27 12:45:00,1204.0,1204.96,1203.55,1203.88,9757.0,1204.0,1204.96,1203.55,1203.88,9757.0
2025-05-27 12:50:00,1204.25,1204.71,1204.04,1204.71,5072.0,1204.25,1204.71,1204.04,1204.71,5072.0
2025-05-27 12:55:00,1204.47,1205.0,1203.37,1203.65,7941.0,1204.47,1205.0,1203.37,1203.65,7941.0
2025-05-27 13:00:00,1203.56,1205.01,1203.16,1205.01,10113.0,1203.56,1205.01,1203.16,1205.01,10113.0
2025-05-27 13:05:00,1204.73,1206.39,1204.6,1205.09,16408.0,1204.73,1206.39,1204.6,1205.09,16408.0
2025-05-27 13:10:00,1205.16,1207.8,1205.06,1206.74,17082.0,1205.16,1207.8,1205.06,1206.74,17082.0
2025-05-27 13:15:00,1207.09,1207.68,1206.45,1207.0,6175.0,1207.09,1207.68,1206.45,1207.0,6175.0
2025-05-27 13:20:00,1207.0,1208.05,1207.0,1207.93,9360.0,1207.0,1208.05,1207.0,1207.93,9360.0
2025-05-27 13:25:00,1208.0,1208.78,1207.79,1208.65,11318.0,1208.0,1208.78,1207.79,1208.65,11318.0
2025-05-27 13:30:00,1208.32,1208.65,1207.95,1208.45,6179.0,1208.32,1208.65,1207.95,1208.45,6179.0
2025-05-27 13:35:00,1208.47,1208.5,1207.0,1207.2,6004.0,1208.47,1208.5,1207.0,1207.2,6004.0
2025-05-27 13:40:00,1206.93,1208.26,1206.6,1208.14,12566.0,1206.93,1208.26,1206.6,1208.14,12566.0
2025-05-27 13:45:00,1208.0,1209.04,1207.91,1209.04,12927.0,1208.0,1209.04,1207.91,1209.04,12927.0
2025-05-27 13:50:00,1209.11,1209.77,1209.0,1209.54,10450.0,1209.11,1209.77,1209.0,1209.54,10450.0
2025-05-27 13:55:00,1209.52,1209.78,1208.45,1208.45,7160.0,1209.52,1209.78,1208.45,1208.45,7160.0
2025-05-27 14:00:00,1208.39,1209.23,1208.0,1208.68,5270.0,1208.39,1209.23,1208.0,1208.68,5270.0
2025-05-27 14:05:00,1208.39,1209.0,1208.39,1208.87,6219.0,1208.39,1209.0,1208.39,1208.87,6219.0
2025-05-27 14:10:00,1208.89,1209.19,1208.22,1208.5,8974.0,1208.89,1209.19,1208.22,1208.5,8974.0
2025-05-27 14:15:00,1208.47,1208.73,1207.2,1208.73,6488.0,1208.47,1208.73,1207.2,1208.73,6488.0
2025-05-27 14:20:00,1208.68,1208.71,1207.81,1208.71,2921.0,1208.68,1208.71,1207.81,1208.71,2921.0
2025-05-27 14:25:00,1208.76,1209.29,1208.21,1208.3,5516.0,1208.76,1209.29,1208.21,1208.3,5516.0
2025-05-27 14:30:00,1208.38,1208.44,1207.45,1208.04,7197.0,1208.38,1208.44,1207.45,1208.04,7197.0
2025-05-27 14:35:00,1207.68,1208.8,1207.65,1208.13,8669.0,1207.68,1208.8,1207.65,1208.13,8669.0
2025-05-27 14:40:00,1207.85,1207.98,1207.3,1207.89,5005.0,1207.85,1207.98,1207.3,1207.89,5005.0
2025-05-27 14:45:00,1207.78,1208.34,1207.21,1207.69,9192.0,1207.78,1208.34,1207.21,1207.69,9192.0
2025-05-27 14:50:00,1207.38,1208.6,1206.99,1207.78,11168.0,1207.38,1208.6,1206.99,1207.78,11168.0
2025-05-27 14:55:00,1207.78,1208.6,1207.38,1207.98,3433.0,1207.78,1208.6,1207.38,1207.98,3433.0
2025-05-27 15:00:00,1207.36,1207.78,1206.77,1206.87,4476.0,1207.36,1207.78,1206.77,1206.87,4476.0
2025-05-27 15:05:00,1207.16,1207.83,1206.87,1207.65,5565.0,1207.16,1207.83,1206.87,1207.65,5565.0
2025-05-27 15:10:00,1207.39,1208.18,1207.19,1207.55,3793.0,1207.39,1208.18,1207.19,1207.55,3793.0
2025-05-27 15:15:00,1207.78,1208.36,1206.98,1207.96,9308.0,1207.78,1208.36,1206.98,1207.96,9308.0
2025-05-27 15:20:00,1208.4,1208.4,1206.8,1207.29,6887.0,1208.4,1208.4,1206.8,1207.29,6887.0
2025-05-27 15:25:00,1207.33,1208.45,1207.23,1208.17,9050.0,1207.33,1208.45,1207.23,1208.17,9050.0
2025-05-27 15:30:00,1208.01,1208.48,1207.37,1208.27,5725.0,1208.01,1208.48,1207.37,1208.27,5725.0
2025-05-27 15:35:00,1208.44,1209.59,1207.66,1209.05,8118.0,1208.44,1209.59,1207.66,1209.05,8118.0
2025-05-27 15:40:00,1209.03,1209.21,1208.04,1208.06,19190.0,1209.03,1209.21,1208.04,1208.06,19190.0
2025-05-27 15:45:00,1208.18,1210.0,1207.64,1209.36,18726.0,1208.18,1210.0,1207.64,1209.36,18726.0
2025-05-27 15:50:00,1209.33,1210.95,1207.4,1210.88,23580.0,1209.33,1210.95,1207.4,1210.88,23580.0
2025-05-27 15:55:00,1211.0,1211.77,1209.53,1211.49,66767.0,1211.0,1211.77,1209.53,1211.49,66767.0
2025-05-28 09:30:00,1210.27,1211.63,1206.02,1210.22,52915.0,1210.27,1211.63,1206.02,1210.22,52915.0
2025-05-28 09:35:00,1210.52,1213.72,1209.48,1213.1,20905.0,1210.52,1213.72,1209.48,1213.1,20905.0
2025-05-28 09:40:00,1213.1,1215.92,1211.96,1214.54,25339.0,1213.1,1215.92,1211.96,1214.54,25339.0
2025-05-28 09:45:00,1214.48,1214.48,1209.89,1210.23,19107.0,1214.48,1214.48,1209.89,1210.23,19107.0
2025-05-28 09:50:00,1210.13,1213.3,1209.28,1211.43,10475.0,1210.13,1213.3,1209.28,1211.43,10475.0
2025-05-28 09:55:00,1211.45,1211.95,1207.07,1210.03,11666.0,1211.45,1211.95,1207.07,1210.03,11666.0
2025-05-28 10:00:00,1209.31,1211.0,1208.44,1209.01,8622.0,1209.31,1211.0,1208.44,1209.01,8622.0
2025-05-28 10:05:00,1209.35,1209.87,1208.84,1209.49,9002.0,1209.35,1209.87,1208.84,1209.49,9002.0
2025-05-28 10:10:00,1209.63,1211.0,1209.02,1209.34,11798.0,1209.63,1211.0,1209.02,1209.34,11798.0
2025-05-28 10:15:00,1210.99,1211.55,1209.06,1209.82,8907.0,1210.99,1211.55,1209.06,1209.82,8907.0
2025-05-28 10:20:00,1210.0,1210.0,1208.25,1208.65,4186.0,1210.0,1210.0,1208.25,1208.65,4186.0
2025-05-28 10:25:00,1208.75,1208.97,1207.68,1207.8,6764.0,1208.75,1208.97,1207.68,1207.8,6764.0
2025-05-28 10:30:00,1207.75,1209.1,1207.57,1208.87,7304.0,1207.75,1209.1,1207.57,1208.87,7304.0
2025-05-28 10:35:00,1208.83,1208.83,1207.08,1207.94,4841.0,1208.83,1208.83,1207.08,1207.94,4841.0
2025-05-28 10:40:00,1207.83,1208.96,1207.5,1208.3,5242.0,1207.83,1208.96,1207.5,1208.3,5242.0
2025-05-28 10:45:00,1208.3,1210.0,1208.14,1209.47,3954.0,1208.3,1210.0,1208.14,1209.47,3954.0
2025-05-28 10:50:00,1209.5,1211.24,1209.24,1209.25,5886.0,1209.5,1211.24,1209.24,1209.25,5886.0
2025-05-28 10:55:00,1209.66,1210.92,1209.24,1209.47,5412.0,1209.66,1210.92,1209.24,1209.47,5412.0
2025-05-28 11:00:00,1209.47,1211.4,1209.32,1210.8,10655.0,1209.47,1211.4,1209.32,1210.8,10655.0
2025-05-28 11:05:00,1211.0,1211.2,1209.5,1210.65,6268.0,1211.0,1211.2,1209.5,1210.65,6268.0
2025-05-28 11:10:00,1210.17,1211.1,1209.5,1211.1,6452.0,1210.17,1211.1,1209.5,1211.1,6452.0
2025-05-28 11:15:00,1210.13,1212.09,1210.12,1211.77,7187.0,1210.13,1212.09,1210.12,1211.77,7187.0
2025-05-28 11:20:00,1212.0,1212.87,1211.64,1212.01,6143.0,1212.0,1212.87,1211.64,1212.01,6143.0
2025-05-28 11:25:00,1212.15,1212.15,1210.03,1210.56,2712.0,1212.15,1212.15,1210.03,1210.56,2712.0
2025-05-28 11:30:00,1210.5,1211.36,1210.24,1211.36,5193.0,1210.5,1211.36,1210.24,1211.36,5193.0
2025-05-28 11:35:00,1210.26,1210.63,1208.83,1209.77,6473.0,1210.26,1210.63,1208.83,1209.77,6473.0
2025-05-28 11:40:00,1210.32,1210.5,1209.8,1210.23,1414.0,1210.32,1210.5,1209.8,1210.23,1414.0
2025-05-28 11:45:00,1210.22,1210.87,1209.82,1210.1,1350.0,1210.22,1210.87,1209.82,1210.1,1350.0
2025-05-28 11:50:00,1210.0,1210.12,1209.84,1209.95,1400.0,1210.0,1210.12,1209.84,1209.95,1400.0
2025-05-28 11:55:00,1209.95,1210.82,1209.89,1210.25,3197.0,1209.95,1210.82,1209.89,1210.25,3197.0
2025-05-28 12:00:00,1210.39,1212.85,1210.35,1212.4,8901.0,1210.39,1212.85,1210.35,1212.4,8901.0
2025-05-28 12:05:00,1212.4,1212.84,1212.27,1212.78,4834.0,1212.4,1212.84,1212.27,1212.78,4834.0
2025-05-28 12:10:00,1212.4,1212.5,1211.54,1212.12,4443.0,1212.4,1212.5,1211.54,1212.12,4443.0
2025-05-28 12:15:00,1212.03,1212.58,1211.55,1212.27,2380.0,1212.03,1212.58,1211.55,1212.27,2380.0
2025-05-28 12:20:00,1212.26,1212.82,1211.93,1212.53,4468.0,1212.26,1212.82,1211.93,1212.53,4468.0
2025-05-28 12:25:00,1212.53,1214.0,1212.52,1213.76,12773.0,1212.53,1214.0,1212.52,1213.76,12773.0
2025-05-28 12:30:00,1213.75,1213.99,1212.56,1212.79,4811.0,1213.75,1213.99,1212.56,1212.79,4811.0
2025-05-28 12:35:00,1212.79,1213.98,1212.79,1213.39,6476.0,1212.79,1213.98,1212.79,1213.39,6476.0
2025-05-28 12:40:00,1213.37,1213.98,1212.01,1212.01,6061.0,1213.37,1213.98,1212.01,1212.01,6061.0
2025-05-28 12:45:00,1212.75,1212.92,1212.01,1212.05,3429.0,1212.75,1212.92,1212.01,1212.05,3429.0
2025-05-28 12:50:00,1212.24,1212.36,1211.39,1211.39,4625.0,1212.24,1212.36,1211.39,1211.39,4625.0
2025-05-28 12:55:00,1211.82,1212.43,1211.31,1211.41,4444.0,1211.82,1212.43,1211.31,1211.41,4444.0
2025-05-28 13:00:00,1211.78,1213.45,1211.52,1212.96,6169.0,1211.78,1213.45,1211.52,1212.96,6169.0
2025-05-28 13:05:00,1212.93,1213.13,1211.97,1212.24,3350.0,1212.93,1213.13,1211.97,1212.24,3350.0
2025-05-28 13:10:00,1211.98,1212.34,1211.08,1211.28,2954.0,1211.98,1212.34,1211.08,1211.28,2954.0
2025-05-28 13:15:00,1211.35,1212.0,1211.26,1211.75,1415.0,1211.35,1212.0,1211.26,1211.75,1415.0
2025-05-28 13:20:00,1211.75,1212.3,1211.3,1211.8,3246.0,1211.75,1212.3,1211.3,1211.8,3246.0
2025-05-28 13:25:00,1211.83,1212.08,1211.0,1211.0,1252.0,1211.83,1212.08,1211.0,1211.0,1252.0
2025-05-28 13:30:00,1211.0,1211.62,1210.5,1211.38,5466.0,1211.0,1211.62,1210.5,1211.38,5466.0
2025-05-28 13:35:00,1211.1,1211.19,1211.07,1211.08,600.0,1211.1,1211.19,1211.07,1211.08,600.0
2025-05-28 13:40:00,1210.68,1211.06,1210.0,1210.7,2320.0,1210.68,1211.06,1210.0,1210.7,2320.0
2025-05-28 13:45:00,1210.78,1211.46,1210.78,1211.46,2086.0,1210.78,1211.46,1210.78,1211.46,2086.0
2025-05-28 13:50:00,1211.09,1211.28,1210.53,1211.0,2951.0,1211.09,1211.28,1210.53,1211.0,2951.0
2025-05-28 13:55:00,1211.02,1211.81,1210.78,1210.78,3533.0,1211.02,1211.81,1210.78,1210.78,3533.0
2025-05-28 14:00:00,1211.1,1211.72,1211.1,1211.27,2584.0,1211.1,1211.72,1211.1,1211.27,2584.0
2025-05-28 14:05:00,1211.34,1211.34,1210.99,1211.33,814.0,1211.34,1211.34,1210.99,1211.33,814.0
2025-05-28 14:10:00,1211.63,1211.82,1211.12,1211.12,2640.0,1211.63,1211.82,1211.12,1211.12,2640.0
2025-05-28 14:15:00,1211.22,1211.22,1210.05,1210.34,2158.0,1211.22,1211.22,1210.05,1210.34,2158.0
2025-05-28 14:20:00,1210.34,1210.61,1209.81,1210.36,9155.0,1210.34,1210.61,1209.81,1210.36,9155.0
2025-05-28 14:25:00,1210.64,1211.12,1210.18,1210.57,2528.0,1210.64,1211.12,1210.18,1210.57,2528.0
2025-05-28 14:30:00,1210.98,1213.0,1210.97,1212.41,7137.0,1210.98,1213.0,1210.97,1212.41,7137.0
2025-05-28 14:35:00,1212.5,1212.76,1212.03,1212.17,1175.0,1212.5,1212.76,1212.03,1212.17,1175.0
2025-05-28 14:40:00,1212.28,1212.29,1212.14,1212.28,898.0,1212.28,1212.29,1212.14,1212.28,898.0
2025-05-28 14:45:00,1211.94,1212.2,1211.31,1211.31,2384.0,1211.94,1212.2,1211.31,1211.31,2384.0
2025-05-28 14:50:00,1210.03,1210.03,1207.32,1209.29,14978.0,1210.03,1210.03,1207.32,1209.29,14978.0
2025-05-28 14:55:00,1209.46,1211.9,1209.46,1211.41,8267.0,1209.46,1211.9,1209.46,1211.41,8267.0
2025-05-28 15:00:00,1211.5,1212.0,1211.0,1212.0,6832.0,1211.5,1212.0,1211.0,1212.0,6832.0
2025-05-28 15:05:00,1212.25,1213.5,1212.25,1212.7,7675.0,1212.25,1213.5,1212.25,1212.7,7675.0
2025-05-28 15:10:00,1212.87,1213.35,1211.75,1212.85,8175.0,1212.87,1213.35,1211.75,1212.85,8175.0
2025-05-28 15:15:00,1213.2,1213.5,1212.07,1213.02,8244.0,1213.2,1213.5,1212.07,1213.02,8244.0
2025-05-28 15:20:00,1213.55,1213.72,1212.94,1213.3,3191.0,1213.55,1213.72,1212.94,1213.3,3191.0
2025-05-28 15:25:00,1212.94,1213.5,1212.67,1212.68,4538.0,1212.94,1213.5,1212.67,1212.68,4538.0
2025-05-28 15:30:00,1212.64,1213.5,1212.58,1213.1,6412.0,1212.64,1213.5,1212.58,1213.1,6412.0
2025-05-28 15:35:00,1213.34,1213.34,1211.51,1212.02,6462.0,1213.34,1213.34,1211.51,1212.02,6462.0
2025-05-28 15:40:00,1211.84,1212.36,1211.1,1211.59,4305.0,1211.84,1212.36,1211.1,1211.59,4305.0
2025-05-28 15:45:00,1211.79,1212.63,1211.21,1212.17,4022.0,1211.79,1212.63,1211.21,1212.17,4022.0
2025-05-28 15:50:00,1211.84,1211.84,1208.09,1209.57,10427.0,1211.84,1211.84,1208.09,1209.57,10427.0
2025-05-28 15:55:00,1209.44,1209.49,1208.17,1208.55,24432.0,1209.44,1209.49,1208.17,1208.55,24432.0
2025-05-29 09:30:00,1208.0,1209.0,1198.43,1199.75,90633.0,1208.0,1209.0,1198.43,1199.75,90633.0
2025-05-29 09:35:00,1199.18,1199.5,1189.36,1191.04,73733.0,1199.18,1199.5,1189.36,1191.04,73733.0
2025-05-29 09:40:00,1191.04,1192.0,1184.32,1184.49,73746.0,1191.04,1192.0,1184.32,1184.49,73746.0
2025-05-29 09:45:00,1184.32,1188.8,1182.13,1186.1,62155.0,1184.32,1188.8,1182.13,1186.1,62155.0
2025-05-29 09:50:00,1186.25,1190.77,1186.25,1189.42,70446.0,1186.25,1190.77,1186.25,1189.42,70446.0
2025-05-29 09:55:00,1189.42,1192.82,1188.93,1191.53,39064.0,1189.42,1192.82,1188.93,1191.53,39064.0
2025-05-29 10:00:00,1191.61,1192.0,1187.45,1188.99,27446.0,1191.61,1192.0,1187.45,1188.99,27446.0
2025-05-29 10:05:00,1188.65,1188.68,1184.75,1186.13,41784.0,1188.65,1188.68,1184.75,1186.13,41784.0
2025-05-29 10:10:00,1185.86,1187.0,1184.21,1186.17,23083.0,1185.86,1187.0,1184.21,1186.17,23083.0
2025-05-29 10:15:00,1185.96,1187.49,1183.96,1185.25,16166.0,1185.96,1187.49,1183.96,1185.25,16166.0
2025-05-29 10:20:00,1185.23,1185.42,1183.56,1184.76,16565.0,1185.23,1185.42,1183.56,1184.76,16565.0
2025-05-29 10:25:00,1184.43,1188.85,1184.43,1187.97,16192.0,1184.43,1188.85,1184.43,1187.97,16192.0
2025-05-29 10:30:00,1187.7,1189.3,1186.41,1186.76,15490.0,1187.7,1189.3,1186.41,1186.76,15490.0
2025-05-29 10:35:00,1186.73,1188.88,1186.5,1188.15,11407.0,1186.73,1188.88,1186.5,1188.15,11407.0
2025-05-29 10:40:00,1187.7,1188.33,1186.66,1187.56,10817.0,1187.7,1188.33,1186.66,1187.56,10817.0
2025-05-29 10:45:00,1186.91,1188.81,1186.73,1187.77,11834.0,1186.91,1188.81,1186.73,1187.77,11834.0
2025-05-29 10:50:00,1188.11,1191.02,1188.1,1190.31,13224.0,1188.11,1191.02,1188.1,1190.31,13224.0
2025-05-29 10:55:00,1190.27,1191.54,1188.82,1191.5,16755.0,1190.27,1191.54,1188.82,1191.5,16755.0
2025-05-29 11:00:00,1191.49,1191.72,1190.58,1191.36,11951.0,1191.49,1191.72,1190.58,1191.36,11951.0
2025-05-29 11:05:00,1191.61,1192.53,1191.22,1192.28,12466.0,1191.61,1192.53,1191.22,1192.28,12466.0
2025-05-29 11:10:00,1192.27,1194.22,1191.45,1191.61,16764.0,1192.27,1194.22,1191.45,1191.61,16764.0
2025-05-29 11:15:00,1191.62,1192.48,1191.4,1191.49,7655.0,1191.62,1192.48,1191.4,1191.49,7655.0
2025-05-29 11:20:00,1191.55,1192.44,1191.4,1191.98,9407.0,1191.55,1192.44,1191.4,1191.98,9407.0
2025-05-29 11:25:00,1192.0,1193.0,1191.23,1191.43,16551.0,1192.0,1193.0,1191.23,1191.43,16551.0
2025-05-29 11:30:00,1191.4,1192.16,1187.09,1187.95,18568.0,1191.4,1192.16,1187.09,1187.95,18568.0
2025-05-29 11:35:00,1188.09,1189.1,1187.3,1187.94,8488.0,1188.09,1189.1,1187.3,1187.94,8488.0
2025-05-29 11:40:00,1187.49,1188.42,1187.21,1187.95,5605.0,1187.49,1188.42,1187.21,1187.95,5605.0
2025-05-29 11:45:00,1187.94,1188.25,1186.26,1186.55,14228.0,1187.94,1188.25,1186.26,1186.55,14228.0
2025-05-29 11:50:00,1186.62,1188.9,1186.62,1188.0,16030.0,1186.62,1188.9,1186.62,1188.0,16030.0
2025-05-29 11:55:00,1188.09,1188.44,1182.8,1184.2,24919.0,1188.09,1188.44,1182.8,1184.2,24919.0
2025-05-29 12:00:00,1184.92,1185.37,1183.0,1184.25,18641.0,1184.92,1185.37,1183.0,1184.25,18641.0
2025-05-29 12:05:00,1184.12,1185.67,1183.9,1185.13,12581.0,1184.12,1185.67,1183.9,1185.13,12581.0
2025-05-29 12:10:00,1184.98,1186.43,1184.16,1186.14,12150.0,1184.98,1186.43,1184.16,1186.14,12150.0
2025-05-29 12:15:00,1186.14,1188.52,1186.14,1188.16,7605.0,1186.14,1188.52,1186.14,1188.16,7605.0
2025-05-29 12:20:00,1188.44,1188.95,1187.44,1187.49,16671.0,1188.44,1188.95,1187.44,1187.49,16671.0
2025-05-29 12:25:00,1187.42,1188.35,1186.53,1188.35,8637.0,1187.42,1188.35,1186.53,1188.35,8637.0
2025-05-29 12:30:00,1187.67,1188.36,1186.49,1186.71,4140.0,1187.67,1188.36,1186.49,1186.71,4140.0
2025-05-29 12:35:00,1186.57,1187.87,1186.56,1186.95,10904.0,1186.57,1187.87,1186.56,1186.95,10904.0
2025-05-29 12:40:00,1187.1,1187.46,1186.98,1187.28,4837.0,1187.1,1187.46,1186.98,1187.28,4837.0
2025-05-29 12:45:00,1187.68,1187.77,1185.68,1185.68,7755.0,1187.68,1187.77,1185.68,1185.68,7755.0
2025-05-29 12:50:00,1185.69,1186.41,1185.67,1186.18,2961.0,1185.69,1186.41,1185.67,1186.18,2961.0
2025-05-29 12:55:00,1186.12,1187.02,1185.45,1186.18,4200.0,1186.12,1187.02,1185.45,1186.18,4200.0
2025-05-29 13:00:00,1185.98,1187.45,1185.93,1187.07,5727.0,1185.98,1187.45,1185.93,1187.07,5727.0
2025-05-29 13:05:00,1186.9,1187.71,1186.7,1186.81,8377.0,1186.9,1187.71,1186.7,1186.81,8377.0
2025-05-29 13:10:00,1186.71,1187.86,1186.49,1187.05,8606.0,1186.71,1187.86,1186.49,1187.05,8606.0
2025-05-29 13:15:00,1186.93,1187.27,1185.68,1187.13,6290.0,1186.93,1187.27,1185.68,1187.13,6290.0
2025-05-29 13:20:00,1187.17,1188.67,1187.17,1188.23,8765.0,1187.17,1188.67,1187.17,1188.23,8765.0
2025-05-29 13:25:00,1188.23,1188.23,1186.65,1187.03,7350.0,1188.23,1188.23,1186.65,1187.03,7350.0
2025-05-29 13:30:00,1187.0,1187.86,1186.79,1186.83,5173.0,1187.0,1187.86,1186.79,1186.83,5173.0
2025-05-29 13:35:00,1186.98,1187.41,1186.44,1187.11,7605.0,1186.98,1187.41,1186.44,1187.11,7605.0
2025-05-29 13:40:00,1187.11,1188.71,1187.11,1188.03,7036.0,1187.11,1188.71,1187.11,1188.03,7036.0
2025-05-29 13:45:00,1187.17,1187.84,1186.73,1186.94,3535.0,1187.17,1187.84,1186.73,1186.94,3535.0
2025-05-29 13:50:00,1186.84,1189.05,1186.63,1187.85,10209.0,1186.84,1189.05,1186.63,1187.85,10209.0
2025-05-29 13:55:00,1188.13,1188.14,1185.54,1185.54,7354.0,1188.13,1188.14,1185.54,1185.54,7354.0
2025-05-29 14:00:00,1185.75,1186.38,1185.25,1185.26,9335.0,1185.75,1186.38,1185.25,1185.26,9335.0
2025-05-29 14:05:00,1185.82,1186.04,1184.78,1184.78,4985.0,1185.82,1186.04,1184.78,1184.78,4985.0
2025-05-29 14:10:00,1184.54,1184.54,1182.5,1183.6,13168.0,1184.54,1184.54,1182.5,1183.6,13168.0
2025-05-29 14:15:00,1183.0,1183.32,1179.27,1180.0,25802.0,1183.0,1183.32,1179.27,1180.0,25802.0
2025-05-29 14:20:00,1179.71,1180.94,1179.36,1179.4,18863.0,1179.71,1180.94,1179.36,1179.4,18863.0
2025-05-29 14:25:00,1179.62,1179.82,1176.28,1177.49,15848.0,1179.62,1179.82,1176.28,1177.49,15848.0
2025-05-29 14:30:00,1177.49,1179.96,1177.44,1179.96,7507.0,1177.49,1179.96,1177.44,1179.96,7507.0
2025-05-29 14:35:00,1179.73,1180.86,1179.34,1180.5,13317.0,1179.73,1180.86,1179.34,1180.5,13317.0
2025-05-29 14:40:00,1180.51,1181.08,1180.11,1180.11,11463.0,1180.51,1181.08,1180.11,1180.11,11463.0
2025-05-29 14:45:00,1180.45,1180.48,1179.47,1179.62,5030.0,1180.45,1180.48,1179.47,1179.62,5030.0
2025-05-29 14:50:00,1180.15,1181.15,1179.95,1180.52,9257.0,1180.15,1181.15,1179.95,1180.52,9257.0
2025-05-29 14:55:00,1180.6,1181.34,1178.52,1179.23,8580.0,1180.6,1181.34,1178.52,1179.23,8580.0
2025-05-29 15:00:00,1179.33,1180.39,1178.71,1180.16,8541.0,1179.33,1180.39,1178.71,1180.16,8541.0
2025-05-29 15:05:00,1179.82,1179.99,1178.5,1178.83,5489.0,1179.82,1179.99,1178.5,1178.83,5489.0
2025-05-29 15:10:00,1178.94,1179.36,1176.88,1177.01,26545.0,1178.94,1179.36,1176.88,1177.01,26545.0
2025-05-29 15:15:00,1177.35,1179.65,1176.88,1179.43,18846.0,1177.35,1179.65,1176.88,1179.43,18846.0
2025-05-29 15:20:00,1180.19,1182.86,1180.19,1182.1,8912.0,1180.19,1182.86,1180.19,1182.1,8912.0
2025-05-29 15:25:00,1181.6,1182.06,1181.2,1181.45,3850.0,1181.6,1182.06,1181.2,1181.45,3850.0
2025-05-29 15:30:00,1181.76,1182.89,1181.68,1182.48,9030.0,1181.76,1182.89,1181.68,1182.48,9030.0
2025-05-29 15:35:00,1182.77,1183.39,1182.38,1183.06,5638.0,1182.77,1183.39,1182.38,1183.06,5638.0
2025-05-29 15:40:00,1183.29,1184.0,1182.61,1183.69,8924.0,1183.29,1184.0,1182.61,1183.69,8924.0
2025-05-29 15:45:00,1183.74,1185.07,1183.43,1184.11,9499.0,1183.74,1185.07,1183.43,1184.11,9499.0
2025-05-29 15:50:00,1184.4,1185.93,1182.73,1182.83,24402.0,1184.4,1185.93,1182.73,1182.83,24402.0
2025-05-29 15:55:00,1182.94,1184.71,1182.94,1184.42,57254.0,1182.94,1184.71,1182.94,1184.42,57254.0
2025-05-30 09:30:00,1198.33,1202.45,1197.61,1199.23,106442.0,1198.33,1202.45,1197.61,1199.23,106442.0
2025-05-30 09:35:00,1199.23,1201.79,1198.1,1200.44,25043.0,1199.23,1201.79,1198.1,1200.44,25043.0
2025-05-30 09:40:00,1201.01,1201.01,1194.5,1195.25,22112.0,1201.01,1201.01,1194.5,1195.25,22112.0
2025-05-30 09:45:00,1195.49,1196.95,1193.75,1193.85,21844.0,1195.49,1196.95,1193.75,1193.85,21844.0
2025-05-30 09:50:00,1193.6,1194.25,1189.04,1193.03,16893.0,1193.6,1194.25,1189.04,1193.03,16893.0
2025-05-30 09:55:00,1193.27,1193.63,1190.85,1191.36,15647.0,1193.27,1193.63,1190.85,1191.36,15647.0
2025-05-30 10:00:00,1192.04,1194.12,1191.3,1192.84,12785.0,1192.04,1194.12,1191.3,1192.84,12785.0
2025-05-30 10:05:00,1192.86,1193.61,1191.71,1191.71,19319.0,1192.86,1193.61,1191.71,1191.71,19319.0
2025-05-30 10:10:00,1191.58,1193.37,1190.55,1191.62,21381.0,1191.58,1193.37,1190.55,1191.62,21381.0
2025-05-30 10:15:00,1191.46,1193.24,1190.39,1191.19,7709.0,1191.46,1193.24,1190.39,1191.19,7709.0
2025-05-30 10:20:00,1191.38,1192.91,1191.0,1192.13,9890.0,1191.38,1192.91,1191.0,1192.13,9890.0
2025-05-30 10:25:00,1192.0,1192.02,1190.65,1191.2,8496.0,1192.0,1192.02,1190.65,1191.2,8496.0
2025-05-30 10:30:00,1190.98,1191.55,1189.74,1191.0,20055.0,1190.98,1191.55,1189.74,1191.0,20055.0
2025-05-30 10:35:00,1190.45,1191.73,1189.5,1189.5,7480.0,1190.45,1191.73,1189.5,1189.5,7480.0
2025-05-30 10:40:00,1189.31,1189.82,1188.01,1189.82,7393.0,1189.31,1189.82,1188.01,1189.82,7393.0
2025-05-30 10:45:00,1189.54,1194.28,1189.54,1193.37,18720.0,1189.54,1194.28,1189.54,1193.37,18720.0
2025-05-30 10:50:00,1193.74,1194.24,1192.14,1192.53,8217.0,1193.74,1194.24,1192.14,1192.53,8217.0
2025-05-30 10:55:00,1192.48,1193.22,1190.0,1190.67,6295.0,1192.48,1193.22,1190.0,1190.67,6295.0
2025-05-30 11:00:00,1190.53,1191.76,1190.28,1190.28,8915.0,1190.53,1191.76,1190.28,1190.28,8915.0
2025-05-30 11:05:00,1190.34,1193.25,1189.66,1193.06,10493.0,1190.34,1193.25,1189.66,1193.06,10493.0
2025-05-30 11:10:00,1192.81,1193.34,1191.5,1192.63,11892.0,1192.81,1193.34,1191.5,1192.63,11892.0
2025-05-30 11:15:00,1192.61,1193.4,1192.01,1193.0,6765.0,1192.61,1193.4,1192.01,1193.0,6765.0
2025-05-30 11:20:00,1193.0,1194.43,1192.47,1194.15,6080.0,1193.0,1194.43,1192.47,1194.15,6080.0
2025-05-30 11:25:00,1193.8,1197.2,1193.3,1196.7,12572.0,1193.8,1197.2,1193.3,1196.7,12572.0
2025-05-30 11:30:00,1197.01,1197.67,1194.27,1194.38,19199.0,1197.01,1197.67,1194.27,1194.38,19199.0
2025-05-30 11:35:00,1194.55,1195.78,1193.61,1194.5,6196.0,1194.55,1195.78,1193.61,1194.5,6196.0
2025-05-30 11:40:00,1194.03,1194.33,1192.51,1193.5,7057.0,1194.03,1194.33,1192.51,1193.5,7057.0
2025-05-30 11:45:00,1193.0,1194.71,1192.17,1194.27,12883.0,1193.0,1194.71,1192.17,1194.27,12883.0
2025-05-30 11:50:00,1194.64,1194.69,1192.95,1194.06,7058.0,1194.64,1194.69,1192.95,1194.06,7058.0
2025-05-30 11:55:00,1194.85,1195.0,1192.44,1193.0,6020.0,1194.85,1195.0,1192.44,1193.0,6020.0
2025-05-30 12:00:00,1193.05,1193.35,1192.0,1192.7,3518.0,1193.05,1193.35,1192.0,1192.7,3518.0
2025-05-30 12:05:00,1192.05,1193.01,1191.79,1192.26,9458.0,1192.05,1193.01,1191.79,1192.26,9458.0
2025-05-30 12:10:00,1192.08,1192.75,1191.59,1191.85,4612.0,1192.08,1192.75,1191.59,1191.85,4612.0
2025-05-30 12:15:00,1191.96,1192.5,1189.56,1189.77,7356.0,1191.96,1192.5,1189.56,1189.77,7356.0
2025-05-30 12:20:00,1189.34,1189.99,1187.12,1187.39,15326.0,1189.34,1189.99,1187.12,1187.39,15326.0
2025-05-30 12:25:00,1187.0,1188.34,1184.08,1184.5,30826.0,1187.0,1188.34,1184.08,1184.5,30826.0
2025-05-30 12:30:00,1184.08,1184.34,1180.92,1183.05,17980.0,1184.08,1184.34,1180.92,1183.05,17980.0
2025-05-30 12:35:00,1183.06,1186.4,1182.07,1186.07,7217.0,1183.06,1186.4,1182.07,1186.07,7217.0
2025-05-30 12:40:00,1186.96,1187.42,1186.22,1186.35,8883.0,1186.96,1187.42,1186.22,1186.35,8883.0
2025-05-30 12:45:00,1186.74,1187.0,1184.87,1186.05,6107.0,1186.74,1187.0,1184.87,1186.05,6107.0
2025-05-30 12:50:00,1185.55,1186.05,1184.11,1184.51,11333.0,1185.55,1186.05,1184.11,1184.51,11333.0
2025-05-30 12:55:00,1184.0,1186.88,1183.96,1186.88,6368.0,1184.0,1186.88,1183.96,1186.88,6368.0
2025-05-30 13:00:00,1186.72,1189.15,1186.3,1188.94,8100.0,1186.72,1189.15,1186.3,1188.94,8100.0
2025-05-30 13:05:00,1189.0,1191.62,1188.75,1190.83,9525.0,1189.0,1191.62,1188.75,1190.83,9525.0
2025-05-30 13:10:00,1190.98,1191.09,1189.87,1190.63,6204.0,1190.98,1191.09,1189.87,1190.63,6204.0
2025-05-30 13:15:00,1189.75,1191.57,1189.38,1191.57,4613.0,1189.75,1191.57,1189.38,1191.57,4613.0
2025-05-30 13:20:00,1191.14,1191.63,1190.04,1190.6,6968.0,1191.14,1191.63,1190.04,1190.6,6968.0
2025-05-30 13:25:00,1191.06,1192.02,1190.3,1192.01,6043.0,1191.06,1192.02,1190.3,1192.01,6043.0
2025-05-30 13:30:00,1192.22,1192.54,1191.29,1191.49,5059.0,1192.22,1192.54,1191.29,1191.49,5059.0
2025-05-30 13:35:00,1191.37,1193.05,1191.37,1192.14,13365.0,1191.37,1193.05,1191.37,1192.14,13365.0
2025-05-30 13:40:00,1192.14,1193.14,1191.25,1191.25,5227.0,1192.14,1193.14,1191.25,1191.25,5227.0
2025-05-30 13:45:00,1191.25,1193.51,1191.14,1193.09,2751.0,1191.25,1193.51,1191.14,1193.09,2751.0
2025-05-30 13:50:00,1193.15,1194.98,1193.15,1194.74,16674.0,1193.15,1194.98,1193.15,1194.74,16674.0
2025-05-30 13:55:00,1194.3,1194.92,1193.27,1193.57,7053.0,1194.3,1194.92,1193.27,1193.57,7053.0
2025-05-30 14:00:00,1193.9,1196.55,1193.9,1196.12,11440.0,1193.9,1196.55,1193.9,1196.12,11440.0
2025-05-30 14:05:00,1196.26,1197.23,1195.03,1197.02,16445.0,1196.26,1197.23,1195.03,1197.02,16445.0
2025-05-30 14:10:00,1197.2,1197.89,1196.98,1197.18,7452.0,1197.2,1197.89,1196.98,1197.18,7452.0
2025-05-30 14:15:00,1197.16,1200.0,1197.06,1199.96,19412.0,1197.16,1200.0,1197.06,1199.96,19412.0
2025-05-30 14:20:00,1200.0,1200.29,1198.73,1200.14,17060.0,1200.0,1200.29,1198.73,1200.14,17060.0
2025-05-30 14:25:00,1200.35,1201.0,1200.11,1200.5,8750.0,1200.35,1201.0,1200.11,1200.5,8750.0
2025-05-30 14:30:00,1200.59,1201.58,1200.43,1200.93,9677.0,1200.59,1201.58,1200.43,1200.93,9677.0
2025-05-30 14:35:00,1200.77,1202.99,1200.77,1202.45,17054.0,1200.77,1202.99,1200.77,1202.45,17054.0
2025-05-30 14:40:00,1202.7,1203.51,1202.12,1202.12,8845.0,1202.7,1203.51,1202.12,1202.12,8845.0
2025-05-30 14:45:00,1202.3,1202.44,1200.69,1201.62,11748.0,1202.3,1202.44,1200.69,1201.62,11748.0
2025-05-30 14:50:00,1201.29,1202.59,1200.92,1202.28,9644.0,1201.29,1202.59,1200.92,1202.28,9644.0
2025-05-30 14:55:00,1201.92,1202.0,1201.09,1201.54,4197.0,1201.92,1202.0,1201.09,1201.54,4197.0
2025-05-30 15:00:00,1201.67,1202.48,1201.33,1201.87,4447.0,1201.67,1202.48,1201.33,1201.87,4447.0
2025-05-30 15:05:00,1202.3,1203.51,1202.03,1202.27,17267.0,1202.3,1203.51,1202.03,1202.27,17267.0
2025-05-30 15:10:00,1202.1,1203.89,1202.0,1203.68,15735.0,1202.1,1203.89,1202.0,1203.68,15735.0
2025-05-30 15:15:00,1203.76,1205.12,1203.58,1204.76,21690.0,1203.76,1205.12,1203.58,1204.76,21690.0
2025-05-30 15:20:00,1204.41,1205.05,1204.01,1204.96,7456.0,1204.41,1205.05,1204.01,1204.96,7456.0
2025-05-30 15:25:00,1205.08,1205.87,1204.6,1205.87,16580.0,1205.08,1205.87,1204.6,1205.87,16580.0
2025-05-30 15:30:00,1205.73,1205.73,1204.05,1204.48,12527.0,1205.73,1205.73,1204.05,1204.48,12527.0
2025-05-30 15:35:00,1204.46,1205.8,1204.08,1204.65,24136.0,1204.46,1205.8,1204.08,1204.65,24136.0
2025-05-30 15:40:00,1204.75,1206.19,1204.4,1205.78,18055.0,1204.75,1206.19,1204.4,1205.78,18055.0
2025-05-30 15:45:00,1205.75,1208.84,1205.0,1208.84,36898.0,1205.75,1208.84,1205.0,1208.84,36898.0
2025-05-30 15:50:00,1209.0,1211.81,1207.91,1209.57,67616.0,1209.0,1211.81,1207.91,1209.57,67616.0
2025-05-30 15:55:00,1209.89,1209.9,1206.01,1207.21,136531.0,1209.89,1209.9,1206.01,1207.21,136531.0
2025-06-02 09:30:00,1201.2,1211.07,1196.25,1209.38,70603.0,1201.2,1211.07,1196.25,1209.38,70603.0
2025-06-02 09:35:00,1210.35,1213.74,1207.99,1211.32,32473.0,1210.35,1213.74,1207.99,1211.32,32473.0
2025-06-02 09:40:00,1211.31,1211.32,1208.2,1209.17,17781.0,1211.31,1211.32,1208.2,1209.17,17781.0
2025-06-02 09:45:00,1209.91,1211.34,1208.31,1209.39,19836.0,1209.91,1211.34,1208.31,1209.39,19836.0
2025-06-02 09:50:00,1209.45,1210.08,1206.0,1206.98,17590.0,1209.45,1210.08,1206.0,1206.98,17590.0
2025-06-02 09:55:00,1206.88,1210.97,1206.23,1207.18,12851.0,1206.88,1210.97,1206.23,1207.18,12851.0
2025-06-02 10:00:00,1206.11,1206.7,1202.18,1204.3,20344.0,1206.11,1206.7,1202.18,1204.3,20344.0
2025-06-02 10:05:00,1204.3,1205.87,1202.87,1205.6,14241.0,1204.3,1205.87,1202.87,1205.6,14241.0
2025-06-02 10:10:00,1205.58,1205.81,1201.75,1202.07,10329.0,1205.58,1205.81,1201.75,1202.07,10329.0
2025-06-02 10:15:00,1201.8,1204.58,1200.9,1202.98,13604.0,1201.8,1204.58,1200.9,1202.98,13604.0
2025-06-02 10:20:00,1202.98,1207.5,1202.61,1206.16,11408.0,1202.98,1207.5,1202.61,1206.16,11408.0
2025-06-02 10:25:00,1206.16,1207.16,1205.52,1206.03,3044.0,1206.16,1207.16,1205.52,1206.03,3044.0
2025-06-02 10:30:00,1205.78,1207.77,1204.73,1207.53,8272.0,1205.78,1207.77,1204.73,1207.53,8272.0
2025-06-02 10:35:00,1208.0,1208.08,1205.89,1205.89,14275.0,1208.0,1208.08,1205.89,1205.89,14275.0
2025-06-02 10:40:00,1206.13,1207.77,1205.0,1206.22,6691.0,1206.13,1207.77,1205.0,1206.22,6691.0
2025-06-02 10:45:00,1206.79,1207.05,1204.5,1205.0,4772.0,1206.79,1207.05,1204.5,1205.0,4772.0
2025-06-02 10:50:00,1204.82,1206.86,1204.82,1204.93,7501.0,1204.82,1206.86,1204.82,1204.93,7501.0
2025-06-02 10:55:00,1205.57,1208.45,1205.18,1208.26,8640.0,1205.57,1208.45,1205.18,1208.26,8640.0
2025-06-02 11:00:00,1208.45,1211.01,1208.45,1209.05,13766.0,1208.45,1211.01,1208.45,1209.05,13766.0
2025-06-02 11:05:00,1209.0,1212.63,1208.45,1211.65,26788.0,1209.0,1212.63,1208.45,1211.65,26788.0
2025-06-02 11:10:00,1211.66,1216.72,1211.52,1216.7,26984.0,1211.66,1216.72,1211.52,1216.7,26984.0
2025-06-02 11:15:00,1216.01,1216.8,1212.8,1214.72,12761.0,1216.01,1216.8,1212.8,1214.72,12761.0
2025-06-02 11:20:00,1214.97,1214.97,1213.0,1213.32,5645.0,1214.97,1214.97,1213.0,1213.32,5645.0
2025-06-02 11:25:00,1213.3,1213.62,1212.46,1212.78,3921.0,1213.3,1213.62,1212.46,1212.78,3921.0
2025-06-02 11:30:00,1213.41,1213.81,1212.0,1212.9,5863.0,1213.41,1213.81,1212.0,1212.9,5863.0
2025-06-02 11:35:00,1212.65,1215.02,1212.65,1214.37,3545.0,1212.65,1215.02,1212.65,1214.37,3545.0
2025-06-02 11:40:00,1215.0,1216.33,1214.54,1216.0,9277.0,1215.0,1216.33,1214.54,1216.0,9277.0
2025-06-02 11:45:00,1215.92,1216.0,1214.91,1214.91,13894.0,1215.92,1216.0,1214.91,1214.91,13894.0
2025-06-02 11:50:00,1214.71,1217.72,1214.7,1217.31,9825.0,1214.71,1217.72,1214.7,1217.31,9825.0
2025-06-02 11:55:00,1217.75,1217.76,1216.5,1217.05,7475.0,1217.75,1217.76,1216.5,1217.05,7475.0
2025-06-02 12:00:00,1216.71,1217.73,1216.38,1216.39,4667.0,1216.71,1217.73,1216.38,1216.39,4667.0
2025-06-02 12:05:00,1216.11,1217.4,1215.46,1216.46,9184.0,1216.11,1217.4,1215.46,1216.46,9184.0
2025-06-02 12:10:00,1215.94,1216.58,1215.24,1216.0,3237.0,1215.94,1216.58,1215.24,1216.0,3237.0
2025-06-02 12:15:00,1215.89,1215.98,1214.85,1215.84,5720.0,1215.89,1215.98,1214.85,1215.84,5720.0
2025-06-02 12:20:00,1215.95,1216.49,1214.4,1214.4,2782.0,1215.95,1216.49,1214.4,1214.4,2782.0
2025-06-02 12:25:00,1214.74,1214.74,1213.5,1214.31,7267.0,1214.74,1214.74,1213.5,1214.31,7267.0
2025-06-02 12:30:00,1213.82,1214.32,1213.63,1213.75,3674.0,1213.82,1214.32,1213.63,1213.75,3674.0
2025-06-02 12:35:00,1214.65,1214.65,1212.25,1213.25,4198.0,1214.65,1214.65,1212.25,1213.25,4198.0
2025-06-02 12:40:00,1213.25,1213.35,1212.26,1212.77,4597.0,1213.25,1213.35,1212.26,1212.77,4597.0
2025-06-02 12:45:00,1212.63,1213.8,1212.63,1212.85,4559.0,1212.63,1213.8,1212.63,1212.85,4559.0
2025-06-02 12:50:00,1213.07,1215.0,1212.57,1214.91,4700.0,1213.07,1215.0,1212.57,1214.91,4700.0
2025-06-02 12:55:00,1215.1,1215.1,1214.13,1214.66,2200.0,1215.1,1215.1,1214.13,1214.66,2200.0
2025-06-02 13:00:00,1214.36,1215.24,1214.03,1215.12,3165.0,1214.36,1215.24,1214.03,1215.12,3165.0
2025-06-02 13:05:00,1215.19,1216.27,1214.79,1215.63,2658.0,1215.19,1216.27,1214.79,1215.63,2658.0
2025-06-02 13:10:00,1215.71,1215.71,1214.64,1214.64,2312.0,1215.71,1215.71,1214.64,1214.64,2312.0
2025-06-02 13:15:00,1214.57,1215.23,1214.01,1214.6,3025.0,1214.57,1215.23,1214.01,1214.6,3025.0
2025-06-02 13:20:00,1214.38,1214.5,1213.22,1213.31,2144.0,1214.38,1214.5,1213.22,1213.31,2144.0
2025-06-02 13:25:00,1213.46,1214.25,1213.16,1213.91,5977.0,1213.46,1214.25,1213.16,1213.91,5977.0
2025-06-02 13:30:00,1213.91,1214.0,1212.82,1213.13,2046.0,1213.91,1214.0,1212.82,1213.13,2046.0
2025-06-02 13:35:00,1212.81,1213.29,1212.0,1213.09,3217.0,1212.81,1213.29,1212.0,1213.09,3217.0
2025-06-02 13:40:00,1213.09,1213.09,1211.7,1211.71,6816.0,1213.09,1213.09,1211.7,1211.71,6816.0
2025-06-02 13:45:00,1211.64,1212.03,1210.09,1210.6,9280.0,1211.64,1212.03,1210.09,1210.6,9280.0
2025-06-02 13:50:00,1210.61,1211.42,1210.4,1210.77,14123.0,1210.61,1211.42,1210.4,1210.77,14123.0
2025-06-02 13:55:00,1211.24,1213.05,1211.24,1212.59,12105.0,1211.24,1213.05,1211.24,1212.59,12105.0
2025-06-02 14:00:00,1212.07,1213.52,1212.07,1212.81,4656.0,1212.07,1213.52,1212.07,1212.81,4656.0
2025-06-02 14:05:00,1213.1,1214.95,1211.96,1212.61,4795.0,1213.1,1214.95,1211.96,1212.61,4795.0
2025-06-02 14:10:00,1213.21,1214.12,1213.0,1214.12,4556.0,1213.21,1214.12,1213.0,1214.12,4556.0
2025-06-02 14:15:00,1213.97,1214.91,1213.75,1213.89,3587.0,1213.97,1214.91,1213.75,1213.89,3587.0
2025-06-02 14:20:00,1214.43,1215.07,1213.45,1215.07,4844.0,1214.43,1215.07,1213.45,1215.07,4844.0
2025-06-02 14:25:00,1215.1,1215.1,1213.6,1214.16,2635.0,1215.1,1215.1,1213.6,1214.16,2635.0
2025-06-02 14:30:00,1214.29,1215.0,1213.9,1214.65,3103.0,1214.29,1215.0,1213.9,1214.65,3103.0
2025-06-02 14:35:00,1214.65,1215.66,1214.09,1215.01,6981.0,1214.65,1215.66,1214.09,1215.01,6981.0
2025-06-02 14:40:00,1214.8,1215.48,1214.8,1214.84,3316.0,1214.8,1215.48,1214.8,1214.84,3316.0
2025-06-02 14:45:00,1215.14,1215.48,1214.65,1214.87,3088.0,1215.14,1215.48,1214.65,1214.87,3088.0
2025-06-02 14:50:00,1214.84,1216.72,1214.53,1216.72,9178.0,1214.84,1216.72,1214.53,1216.72,9178.0
2025-06-02 14:55:00,1216.62,1217.19,1216.0,1216.26,10849.0,1216.62,1217.19,1216.0,1216.26,10849.0
2025-06-02 15:00:00,1216.25,1217.56,1216.24,1217.56,6596.0,1216.25,1217.56,1216.24,1217.56,6596.0
2025-06-02 15:05:00,1217.08,1217.45,1216.51,1217.05,4117.0,1217.08,1217.45,1216.51,1217.05,4117.0
2025-06-02 15:10:00,1217.43,1217.75,1216.5,1217.07,7147.0,1217.43,1217.75,1216.5,1217.07,7147.0
2025-06-02 15:15:00,1216.53,1217.3,1216.51,1216.65,8604.0,1216.53,1217.3,1216.51,1216.65,8604.0
2025-06-02 15:20:00,1216.51,1218.57,1216.51,1218.4,17058.0,1216.51,1218.57,1216.51,1218.4,17058.0
2025-06-02 15:25:00,1218.37,1218.64,1216.54,1216.54,12071.0,1218.37,1218.64,1216.54,1216.54,12071.0
2025-06-02 15:30:00,1216.51,1217.07,1216.5,1217.05,7115.0,1216.51,1217.07,1216.5,1217.05,7115.0
2025-06-02 15:35:00,1216.95,1217.37,1216.26,1216.75,3728.0,1216.95,1217.37,1216.26,1216.75,3728.0
2025-06-02 15:40:00,1216.89,1217.55,1216.49,1217.07,6099.0,1216.89,1217.55,1216.49,1217.07,6099.0
2025-06-02 15:45:00,1217.15,1217.75,1216.79,1216.8,4998.0,1217.15,1217.75,1216.79,1216.8,4998.0
2025-06-02 15:50:00,1217.43,1219.23,1217.4,1218.33,17262.0,1217.43,1219.23,1217.4,1218.33,17262.0
2025-06-02 15:55:00,1218.8,1219.4,1217.43,1218.98,33012.0,1218.8,1219.4,1217.43,1218.98,33012.0
2025-06-03 09:30:00,1219.87,1229.57,1219.71,1226.14,98142.0,1219.87,1229.57,1219.71,1226.14,98142.0
2025-06-03 09:35:00,1227.17,1228.4,1217.01,1218.0,60732.0,1227.17,1228.4,1217.01,1218.0,60732.0
2025-06-03 09:40:00,1218.89,1219.2,1214.3,1215.33,41135.0,1218.89,1219.2,1214.3,1215.33,41135.0
2025-06-03 09:45:00,1215.42,1218.64,1215.0,1217.1,24423.0,1215.42,1218.64,1215.0,1217.1,24423.0
2025-06-03 09:50:00,1217.28,1219.0,1214.5,1217.01,24535.0,1217.28,1219.0,1214.5,1217.01,24535.0
2025-06-03 09:55:00,1217.58,1219.2,1216.06,1218.43,20374.0,1217.58,1219.2,1216.06,1218.43,20374.0
2025-06-03 10:00:00,1218.66,1220.66,1216.51,1217.87,24921.0,1218.66,1220.66,1216.51,1217.87,24921.0
2025-06-03 10:05:00,1217.53,1219.46,1214.42,1215.1,22149.0,1217.53,1219.46,1214.42,1215.1,22149.0
2025-06-03 10:10:00,1214.4,1216.17,1212.6,1214.79,17263.0,1214.4,1216.17,1212.6,1214.79,17263.0
2025-06-03 10:15:00,1215.42,1215.42,1213.48,1213.75,16598.0,1215.42,1215.42,1213.48,1213.75,16598.0
2025-06-03 10:20:00,1214.0,1214.27,1212.44,1213.13,18519.0,1214.0,1214.27,1212.44,1213.13,18519.0
2025-06-03 10:25:00,1213.13,1213.67,1211.62,1211.97,22736.0,1213.13,1213.67,1211.62,1211.97,22736.0
2025-06-03 10:30:00,1212.54,1213.42,1211.2,1212.75,22233.0,1212.54,1213.42,1211.2,1212.75,22233.0
2025-06-03 10:35:00,1212.19,1213.79,1211.2,1213.0,17386.0,1212.19,1213.79,1211.2,1213.0,17386.0
2025-06-03 10:40:00,1213.01,1213.99,1211.18,1212.97,5447.0,1213.01,1213.99,1211.18,1212.97,5447.0
2025-06-03 10:45:00,1213.05,1216.02,1213.05,1215.15,6799.0,1213.05,1216.02,1213.05,1215.15,6799.0
2025-06-03 10:50:00,1215.58,1215.58,1213.62,1213.84,7326.0,1215.58,1215.58,1213.62,1213.84,7326.0
2025-06-03 10:55:00,1213.42,1214.39,1213.23,1214.38,3749.0,1213.42,1214.39,1213.23,1214.38,3749.0
2025-06-03 11:00:00,1214.56,1215.0,1214.21,1214.96,8799.0,1214.56,1215.0,1214.21,1214.96,8799.0
2025-06-03 11:05:00,1214.9,1215.88,1212.82,1213.32,9872.0,1214.9,1215.88,1212.82,1213.32,9872.0
2025-06-03 11:10:00,1213.51,1214.17,1212.36,1214.17,15596.0,1213.51,1214.17,1212.36,1214.17,15596.0
2025-06-03 11:15:00,1214.1,1216.28,1214.09,1216.06,7808.0,1214.1,1216.28,1214.09,1216.06,7808.0
2025-06-03 11:20:00,1215.82,1217.08,1215.3,1215.7,9427.0,1215.82,1217.08,1215.3,1215.7,9427.0
2025-06-03 11:25:00,1215.71,1216.27,1214.65,1216.18,5903.0,1215.71,1216.27,1214.65,1216.18,5903.0
2025-06-03 11:30:00,1216.0,1216.36,1215.57,1215.73,4883.0,1216.0,1216.36,1215.57,1215.73,4883.0
2025-06-03 11:35:00,1215.45,1216.25,1214.91,1215.5,6499.0,1215.45,1216.25,1214.91,1215.5,6499.0
2025-06-03 11:40:00,1215.51,1217.5,1215.26,1217.04,5087.0,1215.51,1217.5,1215.26,1217.04,5087.0
2025-06-03 11:45:00,1217.15,1217.59,1215.7,1216.96,8831.0,1217.15,1217.59,1215.7,1216.96,8831.0
2025-06-03 11:50:00,1217.06,1218.2,1216.44,1217.52,14571.0,1217.06,1218.2,1216.44,1217.52,14571.0
2025-06-03 11:55:00,1217.56,1219.0,1217.56,1218.5,5733.0,1217.56,1219.0,1217.56,1218.5,5733.0
2025-06-03 12:00:00,1218.26,1219.43,1218.04,1219.17,5235.0,1218.26,1219.43,1218.04,1219.17,5235.0
2025-06-03 12:05:00,1219.2,1220.96,1219.17,1219.91,15606.0,1219.2,1220.96,1219.17,1219.91,15606.0
2025-06-03 12:10:00,1220.2,1220.66,1219.02,1219.2,7106.0,1220.2,1220.66,1219.02,1219.2,7106.0
2025-06-03 12:15:00,1219.2,1221.98,1219.2,1221.98,5930.0,1219.2,1221.98,1219.2,1221.98,5930.0
2025-06-03 12:20:00,1221.55,1221.93,1220.0,1221.0,6879.0,1221.55,1221.93,1220.0,1221.0,6879.0
2025-06-03 12:25:00,1220.64,1222.18,1219.57,1221.98,7177.0,1220.64,1222.18,1219.57,1221.98,7177.0
2025-06-03 12:30:00,1221.88,1224.0,1221.85,1223.62,14167.0,1221.88,1224.0,1221.85,1223.62,14167.0
2025-06-03 12:35:00,1223.64,1225.49,1223.64,1224.57,26806.0,1223.64,1225.49,1223.64,1224.57,26806.0
2025-06-03 12:40:00,1224.44,1224.45,1222.55,1223.25,7406.0,1224.44,1224.45,1222.55,1223.25,7406.0
2025-06-03 12:45:00,1223.0,1223.45,1222.03,1223.43,2552.0,1223.0,1223.45,1222.03,1223.43,2552.0
2025-06-03 12:50:00,1222.93,1223.45,1222.03,1222.61,3933.0,1222.93,1223.45,1222.03,1222.61,3933.0
2025-06-03 12:55:00,1222.67,1223.22,1222.3,1222.44,3877.0,1222.67,1223.22,1222.3,1222.44,3877.0
2025-06-03 13:00:00,1222.32,1222.6,1221.55,1221.85,3417.0,1222.32,1222.6,1221.55,1221.85,3417.0
2025-06-03 13:05:00,1221.86,1222.31,1221.32,1221.32,2850.0,1221.86,1222.31,1221.32,1221.32,2850.0
2025-06-03 13:10:00,1221.75,1222.17,1221.0,1221.0,4019.0,1221.75,1222.17,1221.0,1221.0,4019.0
2025-06-03 13:15:00,1221.17,1222.2,1221.17,1222.0,1524.0,1221.17,1222.2,1221.17,1222.0,1524.0
2025-06-03 13:20:00,1221.97,1222.5,1221.79,1222.15,1686.0,1221.97,1222.5,1221.79,1222.15,1686.0
2025-06-03 13:25:00,1222.13,1223.02,1222.13,1222.77,2027.0,1222.13,1223.02,1222.13,1222.77,2027.0
2025-06-03 13:30:00,1222.11,1222.76,1221.29,1221.3,2782.0,1222.11,1222.76,1221.29,1221.3,2782.0
2025-06-03 13:35:00,1221.23,1222.23,1221.22,1222.05,9330.0,1221.23,1222.23,1221.22,1222.05,9330.0
2025-06-03 13:40:00,1222.5,1223.21,1221.98,1222.02,3084.0,1222.5,1223.21,1221.98,1222.02,3084.0
2025-06-03 13:45:00,1222.45,1222.79,1220.95,1221.0,4578.0,1222.45,1222.79,1220.95,1221.0,4578.0
2025-06-03 13:50:00,1220.88,1222.23,1220.33,1222.23,16961.0,1220.88,1222.23,1220.33,1222.23,16961.0
2025-06-03 13:55:00,1222.41,1222.96,1221.54,1221.56,4579.0,1222.41,1222.96,1221.54,1221.56,4579.0
2025-06-03 14:00:00,1221.78,1221.78,1218.1,1218.25,14511.0,1221.78,1221.78,1218.1,1218.25,14511.0
2025-06-03 14:05:00,1218.1,1219.39,1217.56,1219.14,4990.0,1218.1,1219.39,1217.56,1219.14,4990.0
2025-06-03 14:10:00,1218.86,1219.04,1216.7,1218.31,4800.0,1218.86,1219.04,1216.7,1218.31,4800.0
2025-06-03 14:15:00,1218.29,1219.33,1217.18,1219.33,2363.0,1218.29,1219.33,1217.18,1219.33,2363.0
2025-06-03 14:20:00,1219.58,1220.65,1219.58,1220.26,2827.0,1219.58,1220.65,1219.58,1220.26,2827.0
2025-06-03 14:25:00,1219.69,1220.96,1219.54,1220.07,4425.0,1219.69,1220.96,1219.54,1220.07,4425.0
2025-06-03 14:30:00,1220.07,1220.4,1219.37,1219.83,4867.0,1220.07,1220.4,1219.37,1219.83,4867.0
2025-06-03 14:35:00,1219.42,1219.91,1219.15,1219.91,8674.0,1219.42,1219.91,1219.15,1219.91,8674.0
2025-06-03 14:40:00,1219.9,1220.21,1219.52,1219.67,1000.0,1219.9,1220.21,1219.52,1219.67,1000.0
2025-06-03 14:45:00,1220.0,1220.0,1219.11,1219.53,3862.0,1220.0,1220.0,1219.11,1219.53,3862.0
2025-06-03 14:50:00,1219.73,1219.75,1217.61,1217.61,3116.0,1219.73,1219.75,1217.61,1217.61,3116.0
2025-06-03 14:55:00,1217.97,1219.92,1217.97,1219.54,3723.0,1217.97,1219.92,1217.97,1219.54,3723.0
2025-06-03 15:00:00,1219.98,1220.6,1218.6,1219.14,8449.0,1219.98,1220.6,1218.6,1219.14,8449.0
2025-06-03 15:05:00,1219.21,1220.05,1219.19,1220.05,3000.0,1219.21,1220.05,1219.19,1220.05,3000.0
2025-06-03 15:10:00,1220.22,1220.26,1219.03,1219.98,4914.0,1220.22,1220.26,1219.03,1219.98,4914.0
2025-06-03 15:15:00,1219.5,1220.0,1218.87,1219.64,3622.0,1219.5,1220.0,1218.87,1219.64,3622.0
2025-06-03 15:20:00,1219.64,1219.65,1218.54,1218.6,4805.0,1219.64,1219.65,1218.54,1218.6,4805.0
2025-06-03 15:25:00,1218.88,1219.92,1218.62,1219.51,5344.0,1218.88,1219.92,1218.62,1219.51,5344.0
2025-06-03 15:30:00,1219.49,1220.0,1218.99,1219.73,3298.0,1219.49,1220.0,1218.99,1219.73,3298.0
2025-06-03 15:35:00,1219.81,1220.09,1219.0,1219.51,3912.0,1219.81,1220.09,1219.0,1219.51,3912.0
2025-06-03 15:40:00,1219.6,1219.72,1218.7,1219.31,5133.0,1219.6,1219.72,1218.7,1219.31,5133.0
2025-06-03 15:45:00,1219.35,1219.78,1217.0,1217.18,8583.0,1219.35,1219.78,1217.0,1217.18,8583.0
2025-06-03 15:50:00,1216.38,1218.3,1216.0,1217.65,16772.0,1216.38,1218.3,1216.0,1217.65,16772.0
2025-06-03 15:55:00,1217.85,1219.52,1217.61,1217.74,36865.0,1217.85,1219.52,1217.61,1217.74,36865.0
2025-06-04 09:30:00,1220.74,1227.0,1219.88,1223.7,51608.0,1220.74,1227.0,1219.88,1223.7,51608.0
2025-06-04 09:35:00,1223.91,1225.99,1223.07,1224.08,14037.0,1223.91,1225.99,1223.07,1224.08,14037.0
2025-06-04 09:40:00,1224.04,1225.6,1223.1,1223.81,9691.0,1224.04,1225.6,1223.1,1223.81,9691.0
2025-06-04 09:45:00,1223.87,1227.76,1223.24,1225.17,18062.0,1223.87,1227.76,1223.24,1225.17,18062.0
2025-06-04 09:50:00,1225.0,1226.22,1222.82,1223.41,9139.0,1225.0,1226.22,1222.82,1223.41,9139.0
2025-06-04 09:55:00,1223.37,1225.97,1222.8,1224.79,7592.0,1223.37,1225.97,1222.8,1224.79,7592.0
2025-06-04 10:00:00,1225.41,1228.72,1222.76,1228.09,16372.0,1225.41,1228.72,1222.76,1228.09,16372.0
2025-06-04 10:05:00,1227.66,1229.01,1224.85,1226.36,21042.0,1227.66,1229.01,1224.85,1226.36,21042.0
2025-06-04 10:10:00,1226.16,1230.54,1226.13,1229.09,39194.0,1226.16,1230.54,1226.13,1229.09,39194.0
2025-06-04 10:15:00,1228.54,1231.46,1228.08,1231.46,10966.0,1228.54,1231.46,1228.08,1231.46,10966.0
2025-06-04 10:20:00,1231.59,1233.63,1231.26,1231.38,22361.0,1231.59,1233.63,1231.26,1231.38,22361.0
2025-06-04 10:25:00,1231.99,1232.2,1228.77,1230.49,11606.0,1231.99,1232.2,1228.77,1230.49,11606.0
2025-06-04 10:30:00,1230.99,1233.39,1230.3,1232.9,9235.0,1230.99,1233.39,1230.3,1232.9,9235.0
2025-06-04 10:35:00,1233.09,1233.3,1231.02,1232.16,25038.0,1233.09,1233.3,1231.02,1232.16,25038.0
2025-06-04 10:40:00,1232.0,1233.13,1231.8,1233.12,5076.0,1232.0,1233.13,1231.8,1233.12,5076.0
2025-06-04 10:45:00,1232.58,1233.73,1231.0,1233.3,8755.0,1232.58,1233.73,1231.0,1233.3,8755.0
2025-06-04 10:50:00,1233.53,1233.54,1231.3,1232.42,9653.0,1233.53,1233.54,1231.3,1232.42,9653.0
2025-06-04 10:55:00,1232.3,1233.54,1232.3,1232.77,6860.0,1232.3,1233.54,1232.3,1232.77,6860.0
2025-06-04 11:00:00,1232.6,1233.45,1232.04,1232.5,3510.0,1232.6,1233.45,1232.04,1232.5,3510.0
2025-06-04 11:05:00,1232.52,1235.39,1232.5,1235.38,15436.0,1232.52,1235.39,1232.5,1235.38,15436.0
2025-06-04 11:10:00,1235.38,1235.38,1232.81,1233.91,12275.0,1235.38,1235.38,1232.81,1233.91,12275.0
2025-06-04 11:15:00,1234.5,1235.5,1233.49,1233.91,8456.0,1234.5,1235.5,1233.49,1233.91,8456.0
2025-06-04 11:20:00,1233.92,1234.6,1233.56,1234.02,2589.0,1233.92,1234.6,1233.56,1234.02,2589.0
2025-06-04 11:25:00,1234.01,1234.9,1232.39,1233.08,8851.0,1234.01,1234.9,1232.39,1233.08,8851.0
2025-06-04 11:30:00,1232.32,1233.83,1232.31,1233.33,5113.0,1232.32,1233.83,1232.31,1233.33,5113.0
2025-06-04 11:35:00,1233.63,1235.16,1232.34,1235.15,3189.0,1233.63,1235.16,1232.34,1235.15,3189.0
2025-06-04 11:40:00,1235.2,1235.2,1233.06,1233.06,4058.0,1235.2,1235.2,1233.06,1233.06,4058.0
2025-06-04 11:45:00,1233.67,1234.96,1233.67,1234.47,3766.0,1233.67,1234.96,1233.67,1234.47,3766.0
2025-06-04 11:50:00,1234.46,1234.99,1233.4,1233.71,4858.0,1234.46,1234.99,1233.4,1233.71,4858.0
2025-06-04 11:55:00,1233.93,1234.03,1232.5,1233.36,5151.0,1233.93,1234.03,1232.5,1233.36,5151.0
2025-06-04 12:00:00,1232.82,1233.05,1231.83,1232.99,5585.0,1232.82,1233.05,1231.83,1232.99,5585.0
2025-06-04 12:05:00,1232.59,1233.0,1231.63,1231.99,3478.0,1232.59,1233.0,1231.63,1231.99,3478.0
2025-06-04 12:10:00,1231.54,1232.15,1230.9,1231.0,7905.0,1231.54,1232.15,1230.9,1231.0,7905.0
2025-06-04 12:15:00,1231.11,1234.32,1230.79,1234.32,5965.0,1231.11,1234.32,1230.79,1234.32,5965.0
2025-06-04 12:20:00,1234.07,1234.07,1232.73,1233.56,7019.0,1234.07,1234.07,1232.73,1233.56,7019.0
2025-06-04 12:25:00,1234.0,1234.49,1233.52,1233.52,3943.0,1234.0,1234.49,1233.52,1233.52,3943.0
2025-06-04 12:30:00,1233.72,1234.98,1233.71,1234.51,5525.0,1233.72,1234.98,1233.71,1234.51,5525.0
2025-06-04 12:35:00,1234.5,1234.98,1234.08,1234.42,3979.0,1234.5,1234.98,1234.08,1234.42,3979.0
2025-06-04 12:40:00,1234.3,1234.58,1233.86,1233.86,3926.0,1234.3,1234.58,1233.86,1233.86,3926.0
2025-06-04 12:45:00,1233.47,1234.83,1233.33,1234.52,5233.0,1233.47,1234.83,1233.33,1234.52,5233.0
2025-06-04 12:50:00,1234.52,1235.24,1233.8,1234.11,14093.0,1234.52,1235.24,1233.8,1234.11,14093.0
2025-06-04 12:55:00,1234.11,1235.19,1233.66,1234.85,5377.0,1234.11,1235.19,1233.66,1234.85,5377.0
2025-06-04 13:00:00,1234.83,1235.69,1234.83,1235.46,4243.0,1234.83,1235.69,1234.83,1235.46,4243.0
2025-06-04 13:05:00,1235.55,1238.0,1235.55,1237.75,17427.0,1235.55,1238.0,1235.55,1237.75,17427.0
2025-06-04 13:10:00,1237.7,1239.43,1237.7,1238.66,17284.0,1237.7,1239.43,1237.7,1238.66,17284.0
2025-06-04 13:15:00,1238.68,1239.36,1238.51,1238.87,9749.0,1238.68,1239.36,1238.51,1238.87,9749.0
2025-06-04 13:20:00,1238.85,1239.0,1237.71,1237.71,10420.0,1238.85,1239.0,1237.71,1237.71,10420.0
2025-06-04 13:25:00,1237.92,1238.49,1237.3,1237.66,6209.0,1237.92,1238.49,1237.3,1237.66,6209.0
2025-06-04 13:30:00,1237.63,1238.0,1237.25,1237.67,7064.0,1237.63,1238.0,1237.25,1237.67,7064.0
2025-06-04 13:35:00,1237.87,1238.82,1237.18,1238.47,16174.0,1237.87,1238.82,1237.18,1238.47,16174.0
2025-06-04 13:40:00,1238.24,1238.47,1237.45,1238.38,4102.0,1238.24,1238.47,1237.45,1238.38,4102.0
2025-06-04 13:45:00,1237.96,1238.72,1237.78,1238.16,4483.0,1237.96,1238.72,1237.78,1238.16,4483.0
2025-06-04 13:50:00,1237.88,1239.15,1237.88,1238.93,8466.0,1237.88,1239.15,1237.88,1238.93,8466.0
2025-06-04 13:55:00,1238.74,1241.24,1238.62,1240.5,12733.0,1238.74,1241.24,1238.62,1240.5,12733.0
2025-06-04 14:00:00,1240.38,1241.85,1240.38,1240.95,10212.0,1240.38,1241.85,1240.38,1240.95,10212.0
2025-06-04 14:05:00,1241.15,1242.56,1241.15,1241.75,12960.0,1241.15,1242.56,1241.15,1241.75,12960.0
2025-06-04 14:10:00,1241.39,1241.92,1241.2,1241.92,6279.0,1241.39,1241.92,1241.2,1241.92,6279.0
2025-06-04 14:15:00,1242.0,1242.39,1241.0,1241.4,15033.0,1242.0,1242.39,1241.0,1241.4,15033.0
2025-06-04 14:20:00,1241.7,1242.3,1241.42,1241.7,10855.0,1241.7,1242.3,1241.42,1241.7,10855.0
2025-06-04 14:25:00,1241.5,1241.77,1240.54,1241.16,7308.0,1241.5,1241.77,1240.54,1241.16,7308.0
2025-06-04 14:30:00,1241.16,1241.49,1240.58,1240.78,8049.0,1241.16,1241.49,1240.58,1240.78,8049.0
2025-06-04 14:35:00,1240.95,1241.14,1240.15,1240.47,17137.0,1240.95,1241.14,1240.15,1240.47,17137.0
2025-06-04 14:40:00,1240.22,1240.48,1239.53,1239.76,8454.0,1240.22,1240.48,1239.53,1239.76,8454.0
2025-06-04 14:45:00,1240.13,1240.49,1239.06,1239.59,6304.0,1240.13,1240.49,1239.06,1239.59,6304.0
2025-06-04 14:50:00,1239.58,1239.59,1238.37,1238.73,5069.0,1239.58,1239.59,1238.37,1238.73,5069.0
2025-06-04 14:55:00,1238.74,1239.6,1238.55,1239.24,5501.0,1238.74,1239.6,1238.55,1239.24,5501.0
2025-06-04 15:00:00,1239.6,1240.6,1239.6,1240.42,3945.0,1239.6,1240.6,1239.6,1240.42,3945.0
2025-06-04 15:05:00,1240.22,1240.39,1239.22,1239.6,9496.0,1240.22,1240.39,1239.22,1239.6,9496.0
2025-06-04 15:10:00,1239.93,1241.15,1239.93,1241.07,7748.0,1239.93,1241.15,1239.93,1241.07,7748.0
2025-06-04 15:15:00,1241.0,1241.01,1239.5,1239.68,8828.0,1241.0,1241.01,1239.5,1239.68,8828.0
2025-06-04 15:20:00,1239.67,1239.99,1239.47,1239.67,4488.0,1239.67,1239.99,1239.47,1239.67,4488.0
2025-06-04 15:25:00,1239.52,1240.45,1239.52,1240.43,6246.0,1239.52,1240.45,1239.52,1240.43,6246.0
2025-06-04 15:30:00,1240.98,1240.98,1239.93,1240.43,5980.0,1240.98,1240.98,1239.93,1240.43,5980.0
2025-06-04 15:35:00,1240.2,1240.51,1239.81,1239.93,12101.0,1240.2,1240.51,1239.81,1239.93,12101.0
2025-06-04 15:40:00,1239.78,1241.5,1239.63,1241.5,17489.0,1239.78,1241.5,1239.63,1241.5,17489.0
2025-06-04 15:45:00,1241.17,1241.72,1240.44,1241.22,9293.0,1241.17,1241.72,1240.44,1241.22,9293.0
2025-06-04 15:50:00,1241.0,1241.0,1238.76,1239.22,24056.0,1241.0,1241.0,1238.76,1239.22,24056.0
2025-06-04 15:55:00,1239.52,1240.89,1239.34,1239.52,50534.0,1239.52,1240.89,1239.34,1239.52,50534.0
2025-06-05 09:30:00,1240.6,1244.22,1237.29,1242.3,73543.0,1240.6,1244.22,1237.29,1242.3,73543.0
2025-06-05 09:35:00,1241.98,1242.14,1238.3,1241.73,18538.0,1241.98,1242.14,1238.3,1241.73,18538.0
2025-06-05 09:40:00,1241.17,1246.67,1241.17,1245.76,26561.0,1241.17,1246.67,1241.17,1245.76,26561.0
2025-06-05 09:45:00,1245.6,1246.25,1241.5,1246.25,15526.0,1245.6,1246.25,1241.5,1246.25,15526.0
2025-06-05 09:50:00,1246.61,1251.36,1246.61,1250.94,73864.0,1246.61,1251.36,1246.61,1250.94,73864.0
2025-06-05 09:55:00,1251.53,1252.51,1249.42,1252.02,30862.0,1251.53,1252.51,1249.42,1252.02,30862.0
2025-06-05 10:00:00,1252.2,1256.31,1251.0,1253.08,77477.0,1252.2,1256.31,1251.0,1253.08,77477.0
2025-06-05 10:05:00,1253.52,1253.78,1250.41,1250.77,22694.0,1253.52,1253.78,1250.41,1250.77,22694.0
2025-06-05 10:10:00,1250.76,1252.09,1250.11,1250.96,12334.0,1250.76,1252.09,1250.11,1250.96,12334.0
2025-06-05 10:15:00,1250.5,1253.4,1250.5,1251.73,13671.0,1250.5,1253.4,1250.5,1251.73,13671.0
2025-06-05 10:20:00,1252.0,1254.39,1251.85,1254.11,9637.0,1252.0,1254.39,1251.85,1254.11,9637.0
2025-06-05 10:25:00,1254.1,1255.18,1251.78,1253.06,17006.0,1254.1,1255.18,1251.78,1253.06,17006.0
2025-06-05 10:30:00,1253.5,1255.55,1252.85,1255.25,24852.0,1253.5,1255.55,1252.85,1255.25,24852.0
2025-06-05 10:35:00,1255.06,1259.97,1253.13,1259.62,59343.0,1255.06,1259.97,1253.13,1259.62,59343.0
2025-06-05 10:40:00,1259.51,1262.81,1258.05,1260.44,52379.0,1259.51,1262.81,1258.05,1260.44,52379.0
2025-06-05 10:45:00,1260.72,1262.56,1256.92,1256.92,26769.0,1260.72,1262.56,1256.92,1256.92,26769.0
2025-06-05 10:50:00,1257.24,1258.73,1256.64,1257.84,14191.0,1257.24,1258.73,1256.64,1257.84,14191.0
2025-06-05 10:55:00,1258.36,1260.32,1258.2,1259.1,8864.0,1258.36,1260.32,1258.2,1259.1,8864.0
2025-06-05 11:00:00,1259.76,1259.83,1257.9,1258.58,7934.0,1259.76,1259.83,1257.9,1258.58,7934.0
2025-06-05 11:05:00,1258.47,1258.77,1257.0,1257.8,12574.0,1258.47,1258.77,1257.0,1257.8,12574.0
2025-06-05 11:10:00,1257.99,1260.14,1257.16,1259.32,17367.0,1257.99,1260.14,1257.16,1259.32,17367.0
2025-06-05 11:15:00,1259.3,1260.3,1259.24,1259.84,6111.0,1259.3,1260.3,1259.24,1259.84,6111.0
2025-06-05 11:20:00,1259.86,1260.3,1258.5,1260.03,10731.0,1259.86,1260.3,1258.5,1260.03,10731.0
2025-06-05 11:25:00,1259.75,1260.0,1257.75,1257.82,19620.0,1259.75,1260.0,1257.75,1257.82,19620.0
2025-06-05 11:30:00,1257.64,1258.03,1257.09,1257.33,6736.0,1257.64,1258.03,1257.09,1257.33,6736.0
2025-06-05 11:35:00,1257.0,1257.89,1256.55,1257.08,5333.0,1257.0,1257.89,1256.55,1257.08,5333.0
2025-06-05 11:40:00,1257.54,1257.8,1256.11,1256.11,8658.0,1257.54,1257.8,1256.11,1256.11,8658.0
2025-06-05 11:45:00,1256.35,1256.55,1255.54,1256.1,7367.0,1256.35,1256.55,1255.54,1256.1,7367.0
2025-06-05 11:50:00,1256.06,1256.9,1256.0,1256.46,10246.0,1256.06,1256.9,1256.0,1256.46,10246.0
2025-06-05 11:55:00,1256.46,1256.63,1255.86,1256.21,3239.0,1256.46,1256.63,1255.86,1256.21,3239.0
2025-06-05 12:00:00,1256.33,1256.6,1255.04,1255.82,9550.0,1256.33,1256.6,1255.04,1255.82,9550.0
2025-06-05 12:05:00,1255.5,1255.88,1254.86,1255.2,5961.0,1255.5,1255.88,1254.86,1255.2,5961.0
2025-06-05 12:10:00,1255.2,1255.67,1254.6,1255.0,7102.0,1255.2,1255.67,1254.6,1255.0,7102.0
2025-06-05 12:15:00,1254.75,1256.21,1252.55,1254.32,13771.0,1254.75,1256.21,1252.55,1254.32,13771.0
2025-06-05 12:20:00,1254.62,1255.48,1253.46,1253.56,4252.0,1254.62,1255.48,1253.46,1253.56,4252.0
2025-06-05 12:25:00,1253.31,1254.06,1252.64,1253.31,3784.0,1253.31,1254.06,1252.64,1253.31,3784.0
2025-06-05 12:30:00,1253.07,1253.18,1250.72,1251.16,19755.0,1253.07,1253.18,1250.72,1251.16,19755.0
2025-06-05 12:35:00,1250.88,1250.88,1247.72,1248.3,28967.0,1250.88,1250.88,1247.72,1248.3,28967.0
2025-06-05 12:40:00,1248.3,1249.0,1246.64,1247.72,8897.0,1248.3,1249.0,1246.64,1247.72,8897.0
2025-06-05 12:45:00,1247.01,1247.01,1242.32,1242.71,21160.0,1247.01,1247.01,1242.32,1242.71,21160.0
2025-06-05 12:50:00,1242.71,1246.38,1241.33,1244.08,11016.0,1242.71,1246.38,1241.33,1244.08,11016.0
2025-06-05 12:55:00,1244.34,1244.73,1243.1,1243.84,7293.0,1244.34,1244.73,1243.1,1243.84,7293.0
2025-06-05 13:00:00,1242.17,1245.14,1241.19,1244.36,8065.0,1242.17,1245.14,1241.19,1244.36,8065.0
2025-06-05 13:05:00,1244.26,1247.19,1244.25,1246.42,11076.0,1244.26,1247.19,1244.25,1246.42,11076.0
2025-06-05 13:10:00,1246.83,1249.29,1246.83,1249.06,17622.0,1246.83,1249.29,1246.83,1249.06,17622.0
2025-06-05 13:15:00,1249.06,1249.99,1248.5,1248.82,10786.0,1249.06,1249.99,1248.5,1248.82,10786.0
2025-06-05 13:20:00,1248.92,1250.0,1248.84,1249.04,4769.0,1248.92,1250.0,1248.84,1249.04,4769.0
2025-06-05 13:25:00,1248.93,1250.27,1248.73,1249.35,4883.0,1248.93,1250.27,1248.73,1249.35,4883.0
2025-06-05 13:30:00,1249.17,1250.0,1249.09,1249.12,5511.0,1249.17,1250.0,1249.09,1249.12,5511.0
2025-06-05 13:35:00,1248.88,1250.0,1248.4,1250.0,3134.0,1248.88,1250.0,1248.4,1250.0,3134.0
2025-06-05 13:40:00,1250.01,1250.77,1249.74,1250.25,3722.0,1250.01,1250.77,1249.74,1250.25,3722.0
2025-06-05 13:45:00,1250.16,1250.25,1249.0,1249.0,8182.0,1250.16,1250.25,1249.0,1249.0,8182.0
2025-06-05 13:50:00,1248.92,1248.95,1247.49,1248.64,6793.0,1248.92,1248.95,1247.49,1248.64,6793.0
2025-06-05 13:55:00,1247.85,1248.04,1245.34,1245.67,2437.0,1247.85,1248.04,1245.34,1245.67,2437.0
2025-06-05 14:00:00,1245.39,1246.05,1245.01,1245.74,7160.0,1245.39,1246.05,1245.01,1245.74,7160.0
2025-06-05 14:05:00,1245.55,1247.02,1244.2,1247.02,12150.0,1245.55,1247.02,1244.2,1247.02,12150.0
2025-06-05 14:10:00,1247.88,1247.99,1246.74,1247.21,3290.0,1247.88,1247.99,1246.74,1247.21,3290.0
2025-06-05 14:15:00,1246.56,1246.89,1242.41,1246.1,10503.0,1246.56,1246.89,1242.41,1246.1,10503.0
2025-06-05 14:20:00,1246.34,1248.65,1245.6,1248.3,6968.0,1246.34,1248.65,1245.6,1248.3,6968.0
2025-06-05 14:25:00,1248.46,1248.68,1247.74,1247.74,6561.0,1248.46,1248.68,1247.74,1247.74,6561.0
2025-06-05 14:30:00,1248.04,1249.07,1248.03,1248.91,8296.0,1248.04,1249.07,1248.03,1248.91,8296.0
2025-06-05 14:35:00,1248.41,1249.71,1247.73,1249.34,11368.0,1248.41,1249.71,1247.73,1249.34,11368.0
2025-06-05 14:40:00,1249.44,1249.46,1247.51,1248.37,5399.0,1249.44,1249.46,1247.51,1248.37,5399.0
2025-06-05 14:45:00,1248.52,1249.47,1248.39,1248.48,7229.0,1248.52,1249.47,1248.39,1248.48,7229.0
2025-06-05 14:50:00,1248.77,1249.52,1248.29,1248.9,9135.0,1248.77,1249.52,1248.29,1248.9,9135.0
2025-06-05 14:55:00,1249.21,1249.58,1247.51,1248.28,5611.0,1249.21,1249.58,1247.51,1248.28,5611.0
2025-06-05 15:00:00,1248.75,1249.73,1248.75,1248.98,2881.0,1248.75,1249.73,1248.75,1248.98,2881.0
2025-06-05 15:05:00,1249.69,1250.18,1248.19,1250.18,2703.0,1249.69,1250.18,1248.19,1250.18,2703.0
2025-06-05 15:10:00,1249.92,1250.55,1247.14,1247.6,7934.0,1249.92,1250.55,1247.14,1247.6,7934.0
2025-06-05 15:15:00,1247.68,1248.02,1242.72,1244.97,19817.0,1247.68,1248.02,1242.72,1244.97,19817.0
2025-06-05 15:20:00,1244.71,1246.4,1244.29,1245.92,8777.0,1244.71,1246.4,1244.29,1245.92,8777.0
2025-06-05 15:25:00,1246.06,1249.91,1245.91,1248.36,5782.0,1246.06,1249.91,1245.91,1248.36,5782.0
2025-06-05 15:30:00,1248.32,1251.84,1248.31,1251.71,13797.0,1248.32,1251.84,1248.31,1251.71,13797.0
2025-06-05 15:35:00,1251.48,1256.0,1251.04,1254.92,22774.0,1251.48,1256.0,1251.04,1254.92,22774.0
2025-06-05 15:40:00,1254.82,1255.0,1252.45,1253.14,16571.0,1254.82,1255.0,1252.45,1253.14,16571.0
2025-06-05 15:45:00,1253.23,1254.63,1253.23,1253.96,7809.0,1253.23,1254.63,1253.23,1253.96,7809.0
2025-06-05 15:50:00,1253.59,1254.15,1250.33,1250.58,13092.0,1253.59,1254.15,1250.33,1250.58,13092.0
2025-06-05 15:55:00,1250.15,1251.56,1249.32,1250.83,54728.0,1250.15,1251.56,1249.32,1250.83,54728.0
2025-06-06 09:30:00,1259.41,1260.0,1246.45,1248.18,72104.0,1259.41,1260.0,1246.45,1248.18,72104.0
2025-06-06 09:35:00,1248.03,1251.3,1245.41,1249.45,52279.0,1248.03,1251.3,1245.41,1249.45,52279.0
2025-06-06 09:40:00,1249.45,1254.22,1249.28,1251.45,24775.0,1249.45,1254.22,1249.28,1251.45,24775.0
2025-06-06 09:45:00,1251.87,1253.2,1251.03,1252.65,9835.0,1251.87,1253.2,1251.03,1252.65,9835.0
2025-06-06 09:50:00,1252.65,1253.38,1249.06,1249.06,11477.0,1252.65,1253.38,1249.06,1249.06,11477.0
2025-06-06 09:55:00,1249.24,1250.78,1247.95,1250.68,13008.0,1249.24,1250.78,1247.95,1250.68,13008.0
2025-06-06 10:00:00,1250.68,1251.81,1249.8,1251.27,9977.0,1250.68,1251.81,1249.8,1251.27,9977.0
2025-06-06 10:05:00,1251.94,1252.39,1248.59,1248.64,12591.0,1251.94,1252.39,1248.59,1248.64,12591.0
2025-06-06 10:10:00,1249.26,1250.73,1248.4,1249.22,19342.0,1249.26,1250.73,1248.4,1249.22,19342.0
2025-06-06 10:15:00,1249.21,1250.17,1248.07,1248.15,7875.0,1249.21,1250.17,1248.07,1248.15,7875.0
2025-06-06 10:20:00,1248.1,1248.72,1246.0,1248.02,10613.0,1248.1,1248.72,1246.0,1248.02,10613.0
2025-06-06 10:25:00,1248.02,1248.26,1244.65,1245.16,17287.0,1248.02,1248.26,1244.65,1245.16,17287.0
2025-06-06 10:30:00,1245.07,1246.54,1244.67,1246.05,8880.0,1245.07,1246.54,1244.67,1246.05,8880.0
2025-06-06 10:35:00,1246.12,1247.57,1245.82,1246.57,10739.0,1246.12,1247.57,1245.82,1246.57,10739.0
2025-06-06 10:40:00,1245.99,1247.14,1245.65,1246.12,9468.0,1245.99,1247.14,1245.65,1246.12,9468.0
2025-06-06 10:45:00,1246.09,1246.61,1244.81,1245.09,9613.0,1246.09,1246.61,1244.81,1245.09,9613.0
2025-06-06 10:50:00,1245.01,1245.2,1241.08,1241.3,27520.0,1245.01,1245.2,1241.08,1241.3,27520.0
2025-06-06 10:55:00,1241.59,1243.39,1241.18,1242.47,15702.0,1241.59,1243.39,1241.18,1242.47,15702.0
2025-06-06 11:00:00,1242.36,1242.7,1240.0,1241.18,25642.0,1242.36,1242.7,1240.0,1241.18,25642.0
2025-06-06 11:05:00,1241.48,1242.5,1241.14,1242.35,10397.0,1241.48,1242.5,1241.14,1242.35,10397.0
2025-06-06 11:10:00,1242.53,1242.71,1241.32,1241.93,7378.0,1242.53,1242.71,1241.32,1241.93,7378.0
2025-06-06 11:15:00,1241.18,1241.52,1238.23,1238.6,17508.0,1241.18,1241.52,1238.23,1238.6,17508.0
2025-06-06 11:20:00,1238.55,1241.69,1236.88,1241.69,34093.0,1238.55,1241.69,1236.88,1241.69,34093.0
2025-06-06 11:25:00,1241.83,1242.7,1241.23,1242.0,8256.0,1241.83,1242.7,1241.23,1242.0,8256.0
2025-06-06 11:30:00,1242.4,1243.1,1241.43,1241.44,7321.0,1242.4,1243.1,1241.43,1241.44,7321.0
2025-06-06 11:35:00,1241.6,1241.97,1240.09,1241.96,6693.0,1241.6,1241.97,1240.09,1241.96,6693.0
2025-06-06 11:40:00,1241.52,1242.03,1241.17,1241.52,2517.0,1241.52,1242.03,1241.17,1241.52,2517.0
2025-06-06 11:45:00,1241.02,1242.24,1241.0,1242.14,4949.0,1241.02,1242.24,1241.0,1242.14,4949.0
2025-06-06 11:50:00,1242.54,1244.25,1242.26,1242.38,14274.0,1242.54,1244.25,1242.26,1242.38,14274.0
2025-06-06 11:55:00,1242.49,1242.77,1240.71,1240.97,7874.0,1242.49,1242.77,1240.71,1240.97,7874.0
2025-06-06 12:00:00,1240.97,1241.83,1240.65,1241.06,8556.0,1240.97,1241.83,1240.65,1241.06,8556.0
2025-06-06 12:05:00,1241.17,1241.91,1240.63,1241.54,4865.0,1241.17,1241.91,1240.63,1241.54,4865.0
2025-06-06 12:10:00,1241.46,1241.91,1240.5,1240.63,6260.0,1241.46,1241.91,1240.5,1240.63,6260.0
2025-06-06 12:15:00,1240.05,1240.05,1238.51,1239.46,10027.0,1240.05,1240.05,1238.51,1239.46,10027.0
2025-06-06 12:20:00,1239.25,1239.52,1237.47,1238.04,9423.0,1239.25,1239.52,1237.47,1238.04,9423.0
2025-06-06 12:25:00,1237.98,1239.4,1237.84,1238.63,5524.0,1237.98,1239.4,1237.84,1238.63,5524.0
2025-06-06 12:30:00,1238.55,1238.78,1237.77,1238.0,6780.0,1238.55,1238.78,1237.77,1238.0,6780.0
2025-06-06 12:35:00,1238.03,1238.52,1237.45,1237.45,9444.0,1238.03,1238.52,1237.45,1237.45,9444.0
2025-06-06 12:40:00,1237.58,1237.89,1236.0,1236.05,16034.0,1237.58,1237.89,1236.0,1236.05,16034.0
2025-06-06 12:45:00,1236.34,1237.27,1236.0,1237.07,16612.0,1236.34,1237.27,1236.0,1237.07,16612.0
2025-06-06 12:50:00,1237.3,1238.27,1236.37,1236.92,8760.0,1237.3,1238.27,1236.37,1236.92,8760.0
2025-06-06 12:55:00,1236.54,1238.89,1235.55,1237.94,8678.0,1236.54,1238.89,1235.55,1237.94,8678.0
2025-06-06 13:00:00,1238.23,1238.87,1237.93,1238.36,5307.0,1238.23,1238.87,1237.93,1238.36,5307.0
2025-06-06 13:05:00,1238.4,1239.02,1237.56,1238.1,4935.0,1238.4,1239.02,1237.56,1238.1,4935.0
2025-06-06 13:10:00,1238.72,1239.22,1238.15,1238.82,11781.0,1238.72,1239.22,1238.15,1238.82,11781.0
2025-06-06 13:15:00,1238.68,1239.07,1238.0,1238.89,5934.0,1238.68,1239.07,1238.0,1238.89,5934.0
2025-06-06 13:20:00,1238.81,1241.45,1238.81,1241.21,7049.0,1238.81,1241.45,1238.81,1241.21,7049.0
2025-06-06 13:25:00,1241.21,1241.38,1239.76,1240.89,15214.0,1241.21,1241.38,1239.76,1240.89,15214.0
2025-06-06 13:30:00,1240.97,1241.13,1240.39,1241.04,4782.0,1240.97,1241.13,1240.39,1241.04,4782.0
2025-06-06 13:35:00,1240.95,1243.19,1240.85,1243.0,7453.0,1240.95,1243.19,1240.85,1243.0,7453.0
2025-06-06 13:40:00,1242.98,1244.0,1242.76,1243.39,5096.0,1242.98,1244.0,1242.76,1243.39,5096.0
2025-06-06 13:45:00,1243.92,1243.99,1242.8,1243.51,7678.0,1243.92,1243.99,1242.8,1243.51,7678.0
2025-06-06 13:50:00,1243.38,1243.84,1242.58,1242.67,2874.0,1243.38,1243.84,1242.58,1242.67,2874.0
2025-06-06 13:55:00,1242.66,1242.92,1242.08,1242.51,4297.0,1242.66,1242.92,1242.08,1242.51,4297.0
2025-06-06 14:00:00,1242.51,1243.84,1242.04,1242.55,12257.0,1242.51,1243.84,1242.04,1242.55,12257.0
2025-06-06 14:05:00,1242.59,1243.0,1241.88,1242.99,4364.0,1242.59,1243.0,1241.88,1242.99,4364.0
2025-06-06 14:10:00,1242.56,1243.0,1241.79,1241.79,3791.0,1242.56,1243.0,1241.79,1241.79,3791.0
2025-06-06 14:15:00,1241.99,1242.87,1241.81,1242.87,4286.0,1241.99,1242.87,1241.81,1242.87,4286.0
2025-06-06 14:20:00,1242.62,1243.28,1242.23,1243.28,5480.0,1242.62,1243.28,1242.23,1243.28,5480.0
2025-06-06 14:25:00,1243.1,1243.44,1242.41,1243.08,5626.0,1243.1,1243.44,1242.41,1243.08,5626.0
2025-06-06 14:30:00,1243.34,1244.62,1243.08,1243.21,8528.0,1243.34,1244.62,1243.08,1243.21,8528.0
2025-06-06 14:35:00,1243.87,1244.0,1242.95,1242.98,2630.0,1243.87,1244.0,1242.95,1242.98,2630.0
2025-06-06 14:40:00,1243.25,1243.66,1241.7,1243.63,6157.0,1243.25,1243.66,1241.7,1243.63,6157.0
2025-06-06 14:45:00,1243.2,1244.0,1242.7,1242.92,4541.0,1243.2,1244.0,1242.7,1242.92,4541.0
2025-06-06 14:50:00,1243.04,1243.69,1243.0,1243.47,4226.0,1243.04,1243.69,1243.0,1243.47,4226.0
2025-06-06 14:55:00,1244.0,1244.2,1243.4,1243.71,8046.0,1244.0,1244.2,1243.4,1243.71,8046.0
2025-06-06 15:00:00,1243.44,1243.71,1243.0,1243.14,2711.0,1243.44,1243.71,1243.0,1243.14,2711.0
2025-06-06 15:05:00,1243.36,1245.37,1243.36,1244.62,15211.0,1243.36,1245.37,1243.36,1244.62,15211.0
2025-06-06 15:10:00,1244.13,1245.5,1244.0,1244.98,7921.0,1244.13,1245.5,1244.0,1244.98,7921.0
2025-06-06 15:15:00,1244.5,1244.58,1243.99,1244.0,2702.0,1244.5,1244.58,1243.99,1244.0,2702.0
2025-06-06 15:20:00,1244.0,1244.19,1242.64,1243.34,20670.0,1244.0,1244.19,1242.64,1243.34,20670.0
2025-06-06 15:25:00,1243.33,1244.02,1242.01,1243.03,6350.0,1243.33,1244.02,1242.01,1243.03,6350.0
2025-06-06 15:30:00,1242.87,1244.5,1242.73,1244.21,5559.0,1242.87,1244.5,1242.73,1244.21,5559.0
2025-06-06 15:35:00,1244.25,1245.1,1244.13,1244.14,10089.0,1244.25,1245.1,1244.13,1244.14,10089.0
2025-06-06 15:40:00,1244.55,1244.55,1243.57,1244.03,7027.0,1244.55,1244.55,1243.57,1244.03,7027.0
2025-06-06 15:45:00,1244.07,1244.7,1243.65,1243.88,15856.0,1244.07,1244.7,1243.65,1243.88,15856.0
2025-06-06 15:50:00,1244.92,1244.92,1243.0,1243.98,18380.0,1244.92,1244.92,1243.0,1243.98,18380.0
2025-06-06 15:55:00,1243.42,1243.42,1241.1,1241.68,34979.0,1243.42,1243.42,1241.1,1241.68,34979.0
2025-06-09 09:30:00,1238.88,1238.88,1230.47,1230.5,68280.0,1238.88,1238.88,1230.47,1230.5,68280.0
2025-06-09 09:35:00,1230.75,1230.8,1225.01,1228.25,65208.0,1230.75,1230.8,1225.01,1228.25,65208.0
2025-06-09 09:40:00,1227.8,1233.16,1227.33,1230.33,30814.0,1227.8,1233.16,1227.33,1230.33,30814.0
2025-06-09 09:45:00,1230.93,1232.88,1228.5,1232.88,12979.0,1230.93,1232.88,1228.5,1232.88,12979.0
2025-06-09 09:50:00,1232.51,1233.99,1228.36,1231.0,21001.0,1232.51,1233.99,1228.36,1231.0,21001.0
2025-06-09 09:55:00,1230.39,1231.84,1228.05,1228.3,19737.0,1230.39,1231.84,1228.05,1228.3,19737.0
2025-06-09 10:00:00,1228.98,1230.79,1224.15,1225.78,32120.0,1228.98,1230.79,1224.15,1225.78,32120.0
2025-06-09 10:05:00,1226.89,1228.87,1226.17,1228.44,26330.0,1226.89,1228.87,1226.17,1228.44,26330.0
2025-06-09 10:10:00,1228.0,1229.53,1226.59,1229.53,13354.0,1228.0,1229.53,1226.59,1229.53,13354.0
2025-06-09 10:15:00,1228.8,1230.61,1227.84,1230.61,7248.0,1228.8,1230.61,1227.84,1230.61,7248.0
2025-06-09 10:20:00,1230.31,1231.18,1229.02,1230.91,6993.0,1230.31,1231.18,1229.02,1230.91,6993.0
2025-06-09 10:25:00,1230.42,1230.78,1229.02,1229.72,7237.0,1230.42,1230.78,1229.02,1229.72,7237.0
2025-06-09 10:30:00,1230.02,1232.99,1229.66,1232.93,22943.0,1230.02,1232.99,1229.66,1232.93,22943.0
2025-06-09 10:35:00,1232.93,1232.93,1230.23,1230.48,7190.0,1232.93,1232.93,1230.23,1230.48,7190.0
2025-06-09 10:40:00,1230.3,1234.0,1230.01,1233.3,6725.0,1230.3,1234.0,1230.01,1233.3,6725.0
2025-06-09 10:45:00,1234.0,1237.24,1233.81,1236.5,10577.0,1234.0,1237.24,1233.81,1236.5,10577.0
2025-06-09 10:50:00,1235.59,1236.5,1233.91,1235.35,6825.0,1235.59,1236.5,1233.91,1235.35,6825.0
2025-06-09 10:55:00,1234.57,1236.55,1234.56,1235.4,4531.0,1234.57,1236.55,1234.56,1235.4,4531.0
2025-06-09 11:00:00,1235.09,1235.26,1234.37,1234.37,1367.0,1235.09,1235.26,1234.37,1234.37,1367.0
2025-06-09 11:05:00,1234.63,1235.4,1233.93,1234.56,4290.0,1234.63,1235.4,1233.93,1234.56,4290.0
2025-06-09 11:10:00,1233.89,1233.93,1231.18,1231.23,2300.0,1233.89,1233.93,1231.18,1231.23,2300.0
2025-06-09 11:15:00,1231.21,1232.0,1230.1,1230.48,4672.0,1231.21,1232.0,1230.1,1230.48,4672.0
2025-06-09 11:20:00,1230.69,1231.69,1230.67,1230.79,5210.0,1230.69,1231.69,1230.67,1230.79,5210.0
2025-06-09 11:25:00,1231.01,1231.66,1230.41,1231.47,4482.0,1231.01,1231.66,1230.41,1231.47,4482.0
2025-06-09 11:30:00,1231.19,1232.39,1228.49,1230.98,20781.0,1231.19,1232.39,1228.49,1230.98,20781.0
2025-06-09 11:35:00,1230.99,1231.32,1230.56,1230.83,21422.0,1230.99,1231.32,1230.56,1230.83,21422.0
2025-06-09 11:40:00,1230.59,1231.66,1230.19,1230.88,15126.0,1230.59,1231.66,1230.19,1230.88,15126.0
2025-06-09 11:45:00,1230.88,1231.55,1229.0,1230.76,7232.0,1230.88,1231.55,1229.0,1230.76,7232.0
2025-06-09 11:50:00,1230.08,1232.59,1230.07,1231.26,4402.0,1230.08,1232.59,1230.07,1231.26,4402.0
2025-06-09 11:55:00,1231.72,1232.15,1229.52,1229.8,5139.0,1231.72,1232.15,1229.52,1229.8,5139.0
2025-06-09 12:00:00,1230.41,1230.7,1228.78,1229.36,3217.0,1230.41,1230.7,1228.78,1229.36,3217.0
2025-06-09 12:05:00,1229.0,1229.66,1227.78,1228.09,14655.0,1229.0,1229.66,1227.78,1228.09,14655.0
2025-06-09 12:10:00,1228.14,1230.69,1227.36,1230.07,9963.0,1228.14,1230.69,1227.36,1230.07,9963.0
2025-06-09 12:15:00,1230.0,1230.8,1229.48,1230.8,2729.0,1230.0,1230.8,1229.48,1230.8,2729.0
2025-06-09 12:20:00,1230.0,1230.77,1229.91,1230.43,1636.0,1230.0,1230.77,1229.91,1230.43,1636.0
2025-06-09 12:25:00,1230.74,1230.77,1230.1,1230.38,2606.0,1230.74,1230.77,1230.1,1230.38,2606.0
2025-06-09 12:30:00,1230.9,1230.9,1230.42,1230.42,1278.0,1230.9,1230.9,1230.42,1230.42,1278.0
2025-06-09 12:35:00,1230.13,1230.2,1229.35,1229.48,2560.0,1230.13,1230.2,1229.35,1229.48,2560.0
2025-06-09 12:40:00,1229.48,1230.13,1228.84,1230.01,3101.0,1229.48,1230.13,1228.84,1230.01,3101.0
2025-06-09 12:45:00,1230.0,1230.0,1229.43,1229.43,200.0,1230.0,1230.0,1229.43,1229.43,200.0
2025-06-09 12:50:00,1229.56,1230.05,1229.25,1229.62,1611.0,1229.56,1230.05,1229.25,1229.62,1611.0
2025-06-09 12:55:00,1229.06,1229.47,1228.6,1229.35,5074.0,1229.06,1229.47,1228.6,1229.35,5074.0
2025-06-09 13:00:00,1229.38,1229.77,1228.93,1229.07,4604.0,1229.38,1229.77,1228.93,1229.07,4604.0
2025-06-09 13:05:00,1229.02,1229.23,1228.13,1228.13,3281.0,1229.02,1229.23,1228.13,1228.13,3281.0
2025-06-09 13:10:00,1228.22,1228.94,1227.47,1228.93,3986.0,1228.22,1228.94,1227.47,1228.93,3986.0
2025-06-09 13:15:00,1228.93,1229.79,1228.6,1228.6,2390.0,1228.93,1229.79,1228.6,1228.6,2390.0
2025-06-09 13:20:00,1228.63,1228.77,1227.65,1228.22,4181.0,1228.63,1228.77,1227.65,1228.22,4181.0
2025-06-09 13:25:00,1228.22,1229.41,1228.21,1229.12,3234.0,1228.22,1229.41,1228.21,1229.12,3234.0
2025-06-09 13:30:00,1229.1,1229.53,1228.56,1229.52,2103.0,1229.1,1229.53,1228.56,1229.52,2103.0
2025-06-09 13:35:00,1228.74,1230.2,1228.57,1230.0,5112.0,1228.74,1230.2,1228.57,1230.0,5112.0
2025-06-09 13:40:00,1230.17,1230.17,1229.61,1229.79,2504.0,1230.17,1230.17,1229.61,1229.79,2504.0
2025-06-09 13:45:00,1229.62,1230.76,1229.62,1230.76,3090.0,1229.62,1230.76,1229.62,1230.76,3090.0
2025-06-09 13:50:00,1230.45,1231.08,1229.54,1229.55,2894.0,1230.45,1231.08,1229.54,1229.55,2894.0
2025-06-09 13:55:00,1229.61,1230.24,1229.5,1229.62,2142.0,1229.61,1230.24,1229.5,1229.62,2142.0
2025-06-09 14:00:00,1229.67,1229.99,1228.51,1229.02,2402.0,1229.67,1229.99,1228.51,1229.02,2402.0
2025-06-09 14:05:00,1229.0,1229.48,1228.35,1228.36,2729.0,1229.0,1229.48,1228.35,1228.36,2729.0
2025-06-09 14:10:00,1229.19,1229.47,1228.32,1228.32,2759.0,1229.19,1229.47,1228.32,1228.32,2759.0
2025-06-09 14:15:00,1228.4,1228.74,1227.32,1227.86,5327.0,1228.4,1228.74,1227.32,1227.86,5327.0
2025-06-09 14:20:00,1227.67,1227.68,1226.75,1226.97,6073.0,1227.67,1227.68,1226.75,1226.97,6073.0
2025-06-09 14:25:00,1226.64,1226.96,1226.2,1226.29,3159.0,1226.64,1226.96,1226.2,1226.29,3159.0
2025-06-09 14:30:00,1226.22,1228.48,1226.0,1227.89,9215.0,1226.22,1228.48,1226.0,1227.89,9215.0
2025-06-09 14:35:00,1227.87,1227.89,1227.3,1227.5,4657.0,1227.87,1227.89,1227.3,1227.5,4657.0
2025-06-09 14:40:00,1227.49,1227.5,1226.32,1226.95,2764.0,1227.49,1227.5,1226.32,1226.95,2764.0
2025-06-09 14:45:00,1226.95,1227.21,1226.64,1227.06,6810.0,1226.95,1227.21,1226.64,1227.06,6810.0
2025-06-09 14:50:00,1227.22,1227.78,1226.6,1226.8,3316.0,1227.22,1227.78,1226.6,1226.8,3316.0
2025-06-09 14:55:00,1226.8,1227.28,1226.6,1226.6,5098.0,1226.8,1227.28,1226.6,1226.6,5098.0
2025-06-09 15:00:00,1226.82,1227.01,1226.55,1227.01,1833.0,1226.82,1227.01,1226.55,1227.01,1833.0
2025-06-09 15:05:00,1227.01,1227.01,1226.35,1226.72,5079.0,1227.01,1227.01,1226.35,1226.72,5079.0
2025-06-09 15:10:00,1226.72,1227.34,1226.27,1226.31,6190.0,1226.72,1227.34,1226.27,1226.31,6190.0
2025-06-09 15:15:00,1226.31,1226.31,1224.6,1224.96,11830.0,1226.31,1226.31,1224.6,1224.96,11830.0
2025-06-09 15:20:00,1224.74,1225.22,1223.78,1223.93,14336.0,1224.74,1225.22,1223.78,1223.93,14336.0
2025-06-09 15:25:00,1223.93,1225.0,1223.64,1224.94,10754.0,1223.93,1225.0,1223.64,1224.94,10754.0
2025-06-09 15:30:00,1225.2,1225.61,1224.95,1225.51,10640.0,1225.2,1225.61,1224.95,1225.51,10640.0
2025-06-09 15:35:00,1225.37,1225.95,1224.56,1224.56,6605.0,1225.37,1225.95,1224.56,1224.56,6605.0
2025-06-09 15:40:00,1224.21,1224.21,1221.89,1222.22,19089.0,1224.21,1224.21,1221.89,1222.22,19089.0
2025-06-09 15:45:00,1222.24,1222.97,1221.57,1222.44,10622.0,1222.24,1222.97,1221.57,1222.44,10622.0
2025-06-09 15:50:00,1223.0,1224.76,1222.43,1222.59,16838.0,1223.0,1224.76,1222.43,1222.59,16838.0
2025-06-09 15:55:00,1222.4,1225.39,1222.4,1224.02,73043.0,1222.4,1225.39,1222.4,1224.02,73043.0
2025-06-10 09:30:00,1227.52,1227.52,1213.41,1214.19,65819.0,1227.52,1227.52,1213.41,1214.19,65819.0
2025-06-10 09:35:00,1214.7,1223.68,1213.0,1222.02,34968.0,1214.7,1223.68,1213.0,1222.02,34968.0
2025-06-10 09:40:00,1222.99,1225.0,1219.23,1220.01,21377.0,1222.99,1225.0,1219.23,1220.01,21377.0
2025-06-10 09:45:00,1220.06,1220.91,1215.58,1216.86,12412.0,1220.06,1220.91,1215.58,1216.86,12412.0
2025-06-10 09:50:00,1216.07,1219.5,1215.0,1215.66,12271.0,1216.07,1219.5,1215.0,1215.66,12271.0
2025-06-10 09:55:00,1216.16,1216.97,1210.14,1213.26,26898.0,1216.16,1216.97,1210.14,1213.26,26898.0
2025-06-10 10:00:00,1214.24,1214.49,1205.51,1206.13,35533.0,1214.24,1214.49,1205.51,1206.13,35533.0
2025-06-10 10:05:00,1207.15,1208.41,1203.35,1204.8,34367.0,1207.15,1208.41,1203.35,1204.8,34367.0
2025-06-10 10:10:00,1205.1,1207.68,1202.39,1203.51,38390.0,1205.1,1207.68,1202.39,1203.51,38390.0
2025-06-10 10:15:00,1203.02,1205.64,1200.35,1205.64,25864.0,1203.02,1205.64,1200.35,1205.64,25864.0
2025-06-10 10:20:00,1205.64,1206.74,1204.02,1204.95,21540.0,1205.64,1206.74,1204.02,1204.95,21540.0
2025-06-10 10:25:00,1204.63,1205.29,1201.42,1202.64,25270.0,1204.63,1205.29,1201.42,1202.64,25270.0
2025-06-10 10:30:00,1202.6,1202.6,1199.77,1200.03,28792.0,1202.6,1202.6,1199.77,1200.03,28792.0
2025-06-10 10:35:00,1200.09,1200.37,1197.5,1198.3,51309.0,1200.09,1200.37,1197.5,1198.3,51309.0
2025-06-10 10:40:00,1198.12,1202.15,1198.11,1200.07,31510.0,1198.12,1202.15,1198.11,1200.07,31510.0
2025-06-10 10:45:00,1200.96,1200.96,1197.44,1197.45,16983.0,1200.96,1200.96,1197.44,1197.45,16983.0
2025-06-10 10:50:00,1197.98,1198.78,1194.1,1195.02,37745.0,1197.98,1198.78,1194.1,1195.02,37745.0
2025-06-10 10:55:00,1194.8,1197.33,1192.36,1192.9,59706.0,1194.8,1197.33,1192.36,1192.9,59706.0
2025-06-10 11:00:00,1192.9,1194.13,1192.0,1193.61,39643.0,1192.9,1194.13,1192.0,1193.61,39643.0
2025-06-10 11:05:00,1193.29,1194.99,1192.65,1192.69,17287.0,1193.29,1194.99,1192.65,1192.69,17287.0
2025-06-10 11:10:00,1192.6,1193.61,1191.55,1191.87,22012.0,1192.6,1193.61,1191.55,1191.87,22012.0
2025-06-10 11:15:00,1192.02,1192.63,1191.15,1191.8,19999.0,1192.02,1192.63,1191.15,1191.8,19999.0
2025-06-10 11:20:00,1191.4,1192.34,1188.39,1188.74,47082.0,1191.4,1192.34,1188.39,1188.74,47082.0
2025-06-10 11:25:00,1188.75,1189.22,1186.12,1187.63,44702.0,1188.75,1189.22,1186.12,1187.63,44702.0
2025-06-10 11:30:00,1187.73,1187.73,1180.61,1182.65,57906.0,1187.73,1187.73,1180.61,1182.65,57906.0
2025-06-10 11:35:00,1182.75,1186.61,1182.46,1184.81,35067.0,1182.75,1186.61,1182.46,1184.81,35067.0
2025-06-10 11:40:00,1185.36,1187.17,1184.0,1187.17,26497.0,1185.36,1187.17,1184.0,1187.17,26497.0
2025-06-10 11:45:00,1187.12,1190.74,1186.5,1190.0,43501.0,1187.12,1190.74,1186.5,1190.0,43501.0
2025-06-10 11:50:00,1189.72,1190.96,1188.29,1190.96,23535.0,1189.72,1190.96,1188.29,1190.96,23535.0
2025-06-10 11:55:00,1190.52,1190.52,1188.05,1190.0,19660.0,1190.52,1190.52,1188.05,1190.0,19660.0
2025-06-10 12:00:00,1188.91,1193.7,1188.91,1193.1,28816.0,1188.91,1193.7,1188.91,1193.1,28816.0
2025-06-10 12:05:00,1192.88,1193.98,1191.01,1191.02,18681.0,1192.88,1193.98,1191.01,1191.02,18681.0
2025-06-10 12:10:00,1191.45,1191.72,1189.55,1189.83,24335.0,1191.45,1191.72,1189.55,1189.83,24335.0
2025-06-10 12:15:00,1189.55,1189.83,1187.0,1188.63,15745.0,1189.55,1189.83,1187.0,1188.63,15745.0
2025-06-10 12:20:00,1188.99,1191.23,1188.99,1191.22,14138.0,1188.99,1191.23,1188.99,1191.22,14138.0
2025-06-10 12:25:00,1190.96,1192.94,1190.6,1191.93,22600.0,1190.96,1192.94,1190.6,1191.93,22600.0
2025-06-10 12:30:00,1192.07,1192.07,1189.82,1190.85,6498.0,1192.07,1192.07,1189.82,1190.85,6498.0
2025-06-10 12:35:00,1190.3,1190.81,1188.38,1190.26,11311.0,1190.3,1190.81,1188.38,1190.26,11311.0
2025-06-10 12:40:00,1190.0,1191.07,1189.87,1190.47,8203.0,1190.0,1191.07,1189.87,1190.47,8203.0
2025-06-10 12:45:00,1190.63,1190.63,1188.65,1189.81,13942.0,1190.63,1190.63,1188.65,1189.81,13942.0
2025-06-10 12:50:00,1189.62,1190.99,1189.45,1189.64,12857.0,1189.62,1190.99,1189.45,1189.64,12857.0
2025-06-10 12:55:00,1190.09,1190.99,1188.5,1189.19,7441.0,1190.09,1190.99,1188.5,1189.19,7441.0
2025-06-10 13:00:00,1189.35,1189.71,1188.17,1188.61,7025.0,1189.35,1189.71,1188.17,1188.61,7025.0
2025-06-10 13:05:00,1188.18,1189.34,1188.0,1189.34,12824.0,1188.18,1189.34,1188.0,1189.34,12824.0
2025-06-10 13:10:00,1189.15,1189.95,1188.23,1188.61,13748.0,1189.15,1189.95,1188.23,1188.61,13748.0
2025-06-10 13:15:00,1188.67,1189.06,1186.33,1187.34,13422.0,1188.67,1189.06,1186.33,1187.34,13422.0
2025-06-10 13:20:00,1187.13,1187.39,1186.23,1186.26,9110.0,1187.13,1187.39,1186.23,1186.26,9110.0
2025-06-10 13:25:00,1186.23,1186.72,1184.6,1185.94,26994.0,1186.23,1186.72,1184.6,1185.94,26994.0
2025-06-10 13:30:00,1185.94,1187.26,1185.68,1185.68,8013.0,1185.94,1187.26,1185.68,1185.68,8013.0
2025-06-10 13:35:00,1186.38,1187.28,1186.2,1187.21,5441.0,1186.38,1187.28,1186.2,1187.21,5441.0
2025-06-10 13:40:00,1187.63,1187.87,1186.5,1187.52,4245.0,1187.63,1187.87,1186.5,1187.52,4245.0
2025-06-10 13:45:00,1187.62,1187.77,1185.0,1185.36,9764.0,1187.62,1187.77,1185.0,1185.36,9764.0
2025-06-10 13:50:00,1185.67,1189.0,1185.48,1186.9,17182.0,1185.67,1189.0,1185.48,1186.9,17182.0
2025-06-10 13:55:00,1186.52,1188.5,1186.52,1188.5,5685.0,1186.52,1188.5,1186.52,1188.5,5685.0
2025-06-10 14:00:00,1187.72,1190.0,1186.0,1189.56,17526.0,1187.72,1190.0,1186.0,1189.56,17526.0
2025-06-10 14:05:00,1189.27,1192.46,1189.03,1191.76,19108.0,1189.27,1192.46,1189.03,1191.76,19108.0
2025-06-10 14:10:00,1191.76,1191.9,1189.35,1190.22,18721.0,1191.76,1191.9,1189.35,1190.22,18721.0
2025-06-10 14:15:00,1189.95,1194.0,1189.49,1193.08,14043.0,1189.95,1194.0,1189.49,1193.08,14043.0
2025-06-10 14:20:00,1193.4,1195.51,1192.99,1194.73,10659.0,1193.4,1195.51,1192.99,1194.73,10659.0
2025-06-10 14:25:00,1195.35,1196.0,1194.45,1195.82,11462.0,1195.35,1196.0,1194.45,1195.82,11462.0
2025-06-10 14:30:00,1195.79,1196.91,1194.68,1195.91,14996.0,1195.79,1196.91,1194.68,1195.91,14996.0
2025-06-10 14:35:00,1196.61,1198.28,1196.35,1197.33,8935.0,1196.61,1198.28,1196.35,1197.33,8935.0
2025-06-10 14:40:00,1197.57,1198.45,1197.25,1198.27,8351.0,1197.57,1198.45,1197.25,1198.27,8351.0
2025-06-10 14:45:00,1198.68,1198.97,1196.9,1197.21,9509.0,1198.68,1198.97,1196.9,1197.21,9509.0
2025-06-10 14:50:00,1197.02,1199.5,1197.02,1199.48,4633.0,1197.02,1199.5,1197.02,1199.48,4633.0
2025-06-10 14:55:00,1199.48,1202.0,1199.24,1200.91,16505.0,1199.48,1202.0,1199.24,1200.91,16505.0
2025-06-10 15:00:00,1200.68,1203.49,1200.16,1202.73,15453.0,1200.68,1203.49,1200.16,1202.73,15453.0
2025-06-10 15:05:00,1202.93,1204.77,1202.74,1203.66,13190.0,1202.93,1204.77,1202.74,1203.66,13190.0
2025-06-10 15:10:00,1203.51,1203.54,1200.62,1201.65,26630.0,1203.51,1203.54,1200.62,1201.65,26630.0
2025-06-10 15:15:00,1201.1,1201.39,1199.0,1200.83,8753.0,1201.1,1201.39,1199.0,1200.83,8753.0
2025-06-10 15:20:00,1200.02,1202.0,1200.02,1201.84,6302.0,1200.02,1202.0,1200.02,1201.84,6302.0
2025-06-10 15:25:00,1202.0,1202.35,1201.08,1202.35,6437.0,1202.0,1202.35,1201.08,1202.35,6437.0
2025-06-10 15:30:00,1201.39,1201.74,1200.66,1201.07,6774.0,1201.39,1201.74,1200.66,1201.07,6774.0
2025-06-10 15:35:00,1201.07,1201.38,1199.78,1201.36,6993.0,1201.07,1201.38,1199.78,1201.36,6993.0
2025-06-10 15:40:00,1201.25,1201.36,1199.0,1199.83,7460.0,1201.25,1201.36,1199.0,1199.83,7460.0
2025-06-10 15:45:00,1199.83,1200.29,1199.12,1200.2,7057.0,1199.83,1200.29,1199.12,1200.2,7057.0
2025-06-10 15:50:00,1200.5,1202.88,1200.03,1202.88,23411.0,1200.5,1202.88,1200.03,1202.88,23411.0
2025-06-10 15:55:00,1202.49,1203.77,1202.0,1203.15,62628.0,1202.49,1203.77,1202.0,1203.15,62628.0
2025-06-11 09:30:00,1201.34,1202.6,1196.01,1201.0,55088.0,1201.34,1202.6,1196.01,1201.0,55088.0
2025-06-11 09:35:00,1200.26,1206.0,1200.25,1205.0,37828.0,1200.26,1206.0,1200.25,1205.0,37828.0
2025-06-11 09:40:00,1205.39,1208.08,1204.37,1204.38,24276.0,1205.39,1208.08,1204.37,1204.38,24276.0
2025-06-11 09:45:00,1204.6,1205.82,1201.26,1202.94,10738.0,1204.6,1205.82,1201.26,1202.94,10738.0
2025-06-11 09:50:00,1203.55,1206.8,1202.89,1206.23,14207.0,1203.55,1206.8,1202.89,1206.23,14207.0
2025-06-11 09:55:00,1206.0,1206.21,1204.05,1205.2,9812.0,1206.0,1206.21,1204.05,1205.2,9812.0
2025-06-11 10:00:00,1205.2,1210.68,1204.4,1208.03,20007.0,1205.2,1210.68,1204.4,1208.03,20007.0
2025-06-11 10:05:00,1209.13,1212.2,1208.2,1210.0,18809.0,1209.13,1212.2,1208.2,1210.0,18809.0
2025-06-11 10:10:00,1210.1,1211.47,1208.35,1211.11,8264.0,1210.1,1211.47,1208.35,1211.11,8264.0
2025-06-11 10:15:00,1211.13,1212.45,1210.68,1211.82,13594.0,1211.13,1212.45,1210.68,1211.82,13594.0
2025-06-11 10:20:00,1211.89,1212.95,1209.76,1212.55,7033.0,1211.89,1212.95,1209.76,1212.55,7033.0
2025-06-11 10:25:00,1213.16,1216.4,1213.16,1215.64,23298.0,1213.16,1216.4,1213.16,1215.64,23298.0
2025-06-11 10:30:00,1215.27,1217.62,1214.01,1217.35,24475.0,1215.27,1217.62,1214.01,1217.35,24475.0
2025-06-11 10:35:00,1217.67,1218.0,1215.71,1216.96,10841.0,1217.67,1218.0,1215.71,1216.96,10841.0
2025-06-11 10:40:00,1217.22,1220.47,1216.0,1218.95,33498.0,1217.22,1220.47,1216.0,1218.95,33498.0
2025-06-11 10:45:00,1218.76,1219.22,1217.88,1217.88,9090.0,1218.76,1219.22,1217.88,1217.88,9090.0
2025-06-11 10:50:00,1217.95,1221.13,1217.64,1220.87,25744.0,1217.95,1221.13,1217.64,1220.87,25744.0
2025-06-11 10:55:00,1221.14,1221.85,1219.23,1221.2,12089.0,1221.14,1221.85,1219.23,1221.2,12089.0
2025-06-11 11:00:00,1220.95,1221.2,1219.69,1220.09,5434.0,1220.95,1221.2,1219.69,1220.09,5434.0
2025-06-11 11:05:00,1220.07,1220.48,1217.98,1218.29,8887.0,1220.07,1220.48,1217.98,1218.29,8887.0
2025-06-11 11:10:00,1217.48,1220.31,1216.8,1219.81,10984.0,1217.48,1220.31,1216.8,1219.81,10984.0
2025-06-11 11:15:00,1219.65,1220.52,1219.51,1220.05,4056.0,1219.65,1220.52,1219.51,1220.05,4056.0
2025-06-11 11:20:00,1219.52,1221.09,1219.26,1220.28,5079.0,1219.52,1221.09,1219.26,1220.28,5079.0
2025-06-11 11:25:00,1220.73,1221.62,1219.29,1221.43,5891.0,1220.73,1221.62,1219.29,1221.43,5891.0
2025-06-11 11:30:00,1221.02,1223.0,1220.65,1222.11,12202.0,1221.02,1223.0,1220.65,1222.11,12202.0
2025-06-11 11:35:00,1222.0,1222.84,1221.35,1221.35,6246.0,1222.0,1222.84,1221.35,1221.35,6246.0
2025-06-11 11:40:00,1221.52,1223.1,1221.52,1222.54,6511.0,1221.52,1223.1,1221.52,1222.54,6511.0
2025-06-11 11:45:00,1221.15,1223.81,1221.15,1223.0,28835.0,1221.15,1223.81,1221.15,1223.0,28835.0
2025-06-11 11:50:00,1222.48,1225.24,1222.48,1225.07,7739.0,1222.48,1225.24,1222.48,1225.07,7739.0
2025-06-11 11:55:00,1225.29,1225.29,1221.68,1223.08,9773.0,1225.29,1225.29,1221.68,1223.08,9773.0
2025-06-11 12:00:00,1223.08,1223.53,1222.68,1222.68,2637.0,1223.08,1223.53,1222.68,1222.68,2637.0
2025-06-11 12:05:00,1222.22,1224.41,1221.1,1223.99,8156.0,1222.22,1224.41,1221.1,1223.99,8156.0
2025-06-11 12:10:00,1224.17,1224.43,1221.97,1223.21,9812.0,1224.17,1224.43,1221.97,1223.21,9812.0
2025-06-11 12:15:00,1223.11,1223.77,1222.84,1223.76,3060.0,1223.11,1223.77,1222.84,1223.76,3060.0
2025-06-11 12:20:00,1223.33,1224.84,1222.67,1224.22,8744.0,1223.33,1224.84,1222.67,1224.22,8744.0
2025-06-11 12:25:00,1224.55,1227.47,1224.54,1227.47,12532.0,1224.55,1227.47,1224.54,1227.47,12532.0
2025-06-11 12:30:00,1227.75,1228.17,1226.91,1227.42,8539.0,1227.75,1228.17,1226.91,1227.42,8539.0
2025-06-11 12:35:00,1227.32,1227.7,1226.71,1227.33,8522.0,1227.32,1227.7,1226.71,1227.33,8522.0
2025-06-11 12:40:00,1227.7,1228.29,1225.94,1225.95,7259.0,1227.7,1228.29,1225.94,1225.95,7259.0
2025-06-11 12:45:00,1225.42,1226.54,1225.14,1225.6,5643.0,1225.42,1226.54,1225.14,1225.6,5643.0
2025-06-11 12:50:00,1225.6,1226.75,1225.6,1226.01,4824.0,1225.6,1226.75,1225.6,1226.01,4824.0
2025-06-11 12:55:00,1225.91,1226.71,1225.55,1225.82,2553.0,1225.91,1226.71,1225.55,1225.82,2553.0
2025-06-11 13:00:00,1226.36,1227.42,1226.29,1227.41,2960.0,1226.36,1227.42,1226.29,1227.41,2960.0
2025-06-11 13:05:00,1227.06,1227.84,1226.75,1227.43,13272.0,1227.06,1227.84,1226.75,1227.43,13272.0
2025-06-11 13:10:00,1227.18,1227.18,1224.49,1224.81,17956.0,1227.18,1227.18,1224.49,1224.81,17956.0
2025-06-11 13:15:00,1224.71,1226.05,1223.99,1225.48,6540.0,1224.71,1226.05,1223.99,1225.48,6540.0
2025-06-11 13:20:00,1225.52,1225.7,1224.75,1224.95,3042.0,1225.52,1225.7,1224.75,1224.95,3042.0
2025-06-11 13:25:00,1224.15,1224.8,1223.4,1224.16,2724.0,1224.15,1224.8,1223.4,1224.16,2724.0
2025-06-11 13:30:00,1224.36,1224.7,1221.65,1221.77,8071.0,1224.36,1224.7,1221.65,1221.77,8071.0
2025-06-11 13:35:00,1222.02,1222.78,1221.25,1221.4,7383.0,1222.02,1222.78,1221.25,1221.4,7383.0
2025-06-11 13:40:00,1221.13,1221.91,1218.62,1221.91,28279.0,1221.13,1221.91,1218.62,1221.91,28279.0
2025-06-11 13:45:00,1220.81,1221.5,1218.61,1218.61,5179.0,1220.81,1221.5,1218.61,1218.61,5179.0
2025-06-11 13:50:00,1218.6,1219.51,1217.4,1218.18,6315.0,1218.6,1219.51,1217.4,1218.18,6315.0
2025-06-11 13:55:00,1218.51,1218.61,1217.01,1217.61,7628.0,1218.51,1218.61,1217.01,1217.61,7628.0
2025-06-11 14:00:00,1217.5,1218.19,1215.0,1216.15,18450.0,1217.5,1218.19,1215.0,1216.15,18450.0
2025-06-11 14:05:00,1216.07,1219.11,1216.07,1218.85,8117.0,1216.07,1219.11,1216.07,1218.85,8117.0
2025-06-11 14:10:00,1218.37,1218.87,1216.02,1217.03,11375.0,1218.37,1218.87,1216.02,1217.03,11375.0
2025-06-11 14:15:00,1216.53,1217.22,1215.0,1216.85,9739.0,1216.53,1217.22,1215.0,1216.85,9739.0
2025-06-11 14:20:00,1215.94,1218.81,1215.94,1217.58,12414.0,1215.94,1218.81,1215.94,1217.58,12414.0
2025-06-11 14:25:00,1218.05,1219.34,1217.12,1218.05,5686.0,1218.05,1219.34,1217.12,1218.05,5686.0
2025-06-11 14:30:00,1218.05,1220.8,1217.19,1220.46,8400.0,1218.05,1220.8,1217.19,1220.46,8400.0
2025-06-11 14:35:00,1220.11,1221.04,1219.07,1220.49,8019.0,1220.11,1221.04,1219.07,1220.49,8019.0
2025-06-11 14:40:00,1220.53,1221.53,1220.29,1221.46,5276.0,1220.53,1221.53,1220.29,1221.46,5276.0
2025-06-11 14:45:00,1221.54,1223.01,1221.22,1222.02,8020.0,1221.54,1223.01,1221.22,1222.02,8020.0
2025-06-11 14:50:00,1222.37,1222.41,1220.28,1221.12,5492.0,1222.37,1222.41,1220.28,1221.12,5492.0
2025-06-11 14:55:00,1220.82,1220.82,1218.12,1219.51,5127.0,1220.82,1220.82,1218.12,1219.51,5127.0
2025-06-11 15:00:00,1219.05,1219.05,1217.7,1218.79,5268.0,1219.05,1219.05,1217.7,1218.79,5268.0
2025-06-11 15:05:00,1218.34,1219.5,1216.69,1218.98,4742.0,1218.34,1219.5,1216.69,1218.98,4742.0
2025-06-11 15:10:00,1218.56,1219.03,1218.15,1218.16,2841.0,1218.56,1219.03,1218.15,1218.16,2841.0
2025-06-11 15:15:00,1218.39,1218.6,1217.23,1217.24,3610.0,1218.39,1218.6,1217.23,1217.24,3610.0
2025-06-11 15:20:00,1217.2,1218.45,1217.19,1217.81,4761.0,1217.2,1218.45,1217.19,1217.81,4761.0
2025-06-11 15:25:00,1217.97,1218.96,1216.21,1218.37,3827.0,1217.97,1218.96,1216.21,1218.37,3827.0
2025-06-11 15:30:00,1218.58,1219.82,1217.24,1217.33,2527.0,1218.58,1219.82,1217.24,1217.33,2527.0
2025-06-11 15:35:00,1217.45,1219.16,1216.8,1217.78,7892.0,1217.45,1219.16,1216.8,1217.78,7892.0
2025-06-11 15:40:00,1218.59,1218.63,1217.37,1218.43,5750.0,1218.59,1218.63,1217.37,1218.43,5750.0
2025-06-11 15:45:00,1218.43,1218.98,1217.21,1217.28,5442.0,1218.43,1218.98,1217.21,1217.28,5442.0
2025-06-11 15:50:00,1217.71,1218.42,1217.1,1218.07,9004.0,1217.71,1218.42,1217.1,1218.07,9004.0
2025-06-11 15:55:00,1218.99,1220.0,1218.24,1219.99,37311.0,1218.99,1220.0,1218.24,1219.99,37311.0
2025-06-12 09:30:00,1222.59,1230.0,1220.5,1228.99,59706.0,1222.59,1230.0,1220.5,1228.99,59706.0
2025-06-12 09:35:00,1228.53,1229.65,1222.03,1224.03,21397.0,1228.53,1229.65,1222.03,1224.03,21397.0
2025-06-12 09:40:00,1224.6,1228.0,1222.86,1227.4,17034.0,1224.6,1228.0,1222.86,1227.4,17034.0
2025-06-12 09:45:00,1227.42,1228.62,1225.67,1228.25,15687.0,1227.42,1228.62,1225.67,1228.25,15687.0
2025-06-12 09:50:00,1228.42,1228.43,1223.13,1226.57,13544.0,1228.42,1228.43,1223.13,1226.57,13544.0
2025-06-12 09:55:00,1225.56,1226.91,1223.4,1224.88,10084.0,1225.56,1226.91,1223.4,1224.88,10084.0
2025-06-12 10:00:00,1224.88,1225.46,1220.27,1220.96,13617.0,1224.88,1225.46,1220.27,1220.96,13617.0
2025-06-12 10:05:00,1220.46,1224.21,1220.28,1223.42,13469.0,1220.46,1224.21,1220.28,1223.42,13469.0
2025-06-12 10:10:00,1223.9,1225.0,1222.5,1225.0,5025.0,1223.9,1225.0,1222.5,1225.0,5025.0
2025-06-12 10:15:00,1224.32,1225.13,1221.6,1222.67,7675.0,1224.32,1225.13,1221.6,1222.67,7675.0
2025-06-12 10:20:00,1224.23,1224.53,1220.87,1221.04,7938.0,1224.23,1224.53,1220.87,1221.04,7938.0
2025-06-12 10:25:00,1221.01,1222.6,1219.01,1221.84,18316.0,1221.01,1222.6,1219.01,1221.84,18316.0
2025-06-12 10:30:00,1221.9,1222.77,1221.11,1221.59,5876.0,1221.9,1222.77,1221.11,1221.59,5876.0
2025-06-12 10:35:00,1221.0,1222.21,1220.0,1222.07,5406.0,1221.0,1222.21,1220.0,1222.07,5406.0
2025-06-12 10:40:00,1222.15,1222.29,1220.95,1221.49,4569.0,1222.15,1222.29,1220.95,1221.49,4569.0
2025-06-12 10:45:00,1221.67,1223.88,1220.95,1223.3,5800.0,1221.67,1223.88,1220.95,1223.3,5800.0
2025-06-12 10:50:00,1223.56,1223.56,1221.63,1222.68,6762.0,1223.56,1223.56,1221.63,1222.68,6762.0
2025-06-12 10:55:00,1221.85,1223.97,1221.85,1223.97,10913.0,1221.85,1223.97,1221.85,1223.97,10913.0
2025-06-12 11:00:00,1223.86,1225.63,1222.84,1225.32,6505.0,1223.86,1225.63,1222.84,1225.32,6505.0
2025-06-12 11:05:00,1224.61,1224.65,1222.01,1222.01,4769.0,1224.61,1224.65,1222.01,1222.01,4769.0
2025-06-12 11:10:00,1222.0,1222.79,1220.48,1220.76,5617.0,1222.0,1222.79,1220.48,1220.76,5617.0
2025-06-12 11:15:00,1220.76,1220.79,1217.74,1219.77,21954.0,1220.76,1220.79,1217.74,1219.77,21954.0
2025-06-12 11:20:00,1219.28,1220.63,1218.78,1219.75,6489.0,1219.28,1220.63,1218.78,1219.75,6489.0
2025-06-12 11:25:00,1219.33,1221.11,1219.33,1220.75,6262.0,1219.33,1221.11,1219.33,1220.75,6262.0
2025-06-12 11:30:00,1220.75,1221.15,1219.01,1219.73,4638.0,1220.75,1221.15,1219.01,1219.73,4638.0
2025-06-12 11:35:00,1219.86,1221.59,1219.37,1221.17,6288.0,1219.86,1221.59,1219.37,1221.17,6288.0
2025-06-12 11:40:00,1220.07,1221.57,1220.06,1220.8,2149.0,1220.07,1221.57,1220.06,1220.8,2149.0
2025-06-12 11:45:00,1221.01,1221.01,1219.65,1219.72,1568.0,1221.01,1221.01,1219.65,1219.72,1568.0
2025-06-12 11:50:00,1219.53,1220.59,1219.2,1220.32,2512.0,1219.53,1220.59,1219.2,1220.32,2512.0
2025-06-12 11:55:00,1219.8,1220.46,1218.56,1219.2,17238.0,1219.8,1220.46,1218.56,1219.2,17238.0
2025-06-12 12:00:00,1219.0,1219.07,1216.62,1216.88,6904.0,1219.0,1219.07,1216.62,1216.88,6904.0
2025-06-12 12:05:00,1217.38,1218.53,1216.74,1218.42,5361.0,1217.38,1218.53,1216.74,1218.42,5361.0
2025-06-12 12:10:00,1217.81,1218.16,1216.94,1218.16,3318.0,1217.81,1218.16,1216.94,1218.16,3318.0
2025-06-12 12:15:00,1217.34,1218.16,1217.12,1217.33,4213.0,1217.34,1218.16,1217.12,1217.33,4213.0
2025-06-12 12:20:00,1216.8,1217.66,1216.8,1217.31,2782.0,1216.8,1217.66,1216.8,1217.31,2782.0
2025-06-12 12:25:00,1217.23,1219.58,1217.18,1219.49,6309.0,1217.23,1219.58,1217.18,1219.49,6309.0
2025-06-12 12:30:00,1219.0,1219.32,1218.0,1218.31,2149.0,1219.0,1219.32,1218.0,1218.31,2149.0
2025-06-12 12:35:00,1219.35,1219.61,1217.82,1219.61,3570.0,1219.35,1219.61,1217.82,1219.61,3570.0
2025-06-12 12:40:00,1219.99,1220.48,1219.57,1220.48,2000.0,1219.99,1220.48,1219.57,1220.48,2000.0
2025-06-12 12:45:00,1219.36,1219.99,1219.0,1219.26,3982.0,1219.36,1219.99,1219.0,1219.26,3982.0
2025-06-12 12:50:00,1219.0,1219.23,1218.14,1218.61,1400.0,1219.0,1219.23,1218.14,1218.61,1400.0
2025-06-12 12:55:00,1218.63,1218.94,1217.88,1217.89,1192.0,1218.63,1218.94,1217.88,1217.89,1192.0
2025-06-12 13:00:00,1218.22,1219.5,1218.22,1219.1,1900.0,1218.22,1219.5,1218.22,1219.1,1900.0
2025-06-12 13:05:00,1218.37,1218.7,1218.3,1218.53,998.0,1218.37,1218.7,1218.3,1218.53,998.0
2025-06-12 13:10:00,1218.38,1218.76,1218.08,1218.63,1398.0,1218.38,1218.76,1218.08,1218.63,1398.0
2025-06-12 13:15:00,1218.63,1218.96,1217.18,1218.52,17570.0,1218.63,1218.96,1217.18,1218.52,17570.0
2025-06-12 13:20:00,1217.91,1218.77,1217.75,1217.85,7047.0,1217.91,1218.77,1217.75,1217.85,7047.0
2025-06-12 13:25:00,1218.38,1219.2,1218.05,1218.82,8329.0,1218.38,1219.2,1218.05,1218.82,8329.0
2025-06-12 13:30:00,1219.16,1222.11,1219.16,1221.79,8284.0,1219.16,1222.11,1219.16,1221.79,8284.0
2025-06-12 13:35:00,1222.13,1222.27,1221.49,1221.87,5017.0,1222.13,1222.27,1221.49,1221.87,5017.0
2025-06-12 13:40:00,1222.21,1222.55,1220.74,1220.75,6602.0,1222.21,1222.55,1220.74,1220.75,6602.0
2025-06-12 13:45:00,1220.74,1220.74,1219.02,1219.17,3317.0,1220.74,1220.74,1219.02,1219.17,3317.0
2025-06-12 13:50:00,1219.7,1219.7,1219.07,1219.37,1200.0,1219.7,1219.7,1219.07,1219.37,1200.0
2025-06-12 13:55:00,1219.39,1219.47,1218.9,1219.34,3125.0,1219.39,1219.47,1218.9,1219.34,3125.0
2025-06-12 14:00:00,1219.34,1220.05,1219.08,1219.56,2600.0,1219.34,1220.05,1219.08,1219.56,2600.0
2025-06-12 14:05:00,1218.93,1220.25,1218.93,1220.25,1400.0,1218.93,1220.25,1218.93,1220.25,1400.0
2025-06-12 14:10:00,1220.09,1220.72,1220.08,1220.44,3657.0,1220.09,1220.72,1220.08,1220.44,3657.0
2025-06-12 14:15:00,1220.71,1221.5,1220.34,1220.96,3679.0,1220.71,1221.5,1220.34,1220.96,3679.0
2025-06-12 14:20:00,1220.95,1221.33,1220.55,1220.97,3606.0,1220.95,1221.33,1220.55,1220.97,3606.0
2025-06-12 14:25:00,1220.55,1220.55,1219.01,1220.15,12446.0,1220.55,1220.55,1219.01,1220.15,12446.0
2025-06-12 14:30:00,1218.66,1220.26,1218.51,1220.26,5526.0,1218.66,1220.26,1218.51,1220.26,5526.0
2025-06-12 14:35:00,1219.7,1220.57,1218.72,1218.72,4294.0,1219.7,1220.57,1218.72,1218.72,4294.0
2025-06-12 14:40:00,1218.61,1219.2,1216.71,1217.0,8209.0,1218.61,1219.2,1216.71,1217.0,8209.0
2025-06-12 14:45:00,1216.81,1218.0,1216.81,1217.56,13756.0,1216.81,1218.0,1216.81,1217.56,13756.0
2025-06-12 14:50:00,1217.7,1218.15,1217.5,1217.55,7804.0,1217.7,1218.15,1217.5,1217.55,7804.0
2025-06-12 14:55:00,1217.5,1219.43,1217.45,1218.52,10177.0,1217.5,1219.43,1217.45,1218.52,10177.0
2025-06-12 15:00:00,1218.67,1218.68,1218.32,1218.41,5994.0,1218.67,1218.68,1218.32,1218.41,5994.0
2025-06-12 15:05:00,1218.4,1218.44,1217.9,1218.03,3309.0,1218.4,1218.44,1217.9,1218.03,3309.0
2025-06-12 15:10:00,1218.03,1219.02,1217.96,1218.18,14651.0,1218.03,1219.02,1217.96,1218.18,14651.0
2025-06-12 15:15:00,1218.43,1219.62,1218.43,1219.13,1692.0,1218.43,1219.62,1218.43,1219.13,1692.0
2025-06-12 15:20:00,1219.35,1219.6,1218.54,1219.2,5134.0,1219.35,1219.6,1218.54,1219.2,5134.0
2025-06-12 15:25:00,1219.13,1219.13,1218.58,1218.91,9434.0,1219.13,1219.13,1218.58,1218.91,9434.0
2025-06-12 15:30:00,1218.83,1218.83,1217.0,1217.5,7710.0,1218.83,1218.83,1217.0,1217.5,7710.0
2025-06-12 15:35:00,1217.0,1217.2,1216.18,1216.6,4565.0,1217.0,1217.2,1216.18,1216.6,4565.0
2025-06-12 15:40:00,1217.0,1217.16,1215.29,1216.01,16639.0,1217.0,1217.16,1215.29,1216.01,16639.0
2025-06-12 15:45:00,1215.06,1215.07,1213.43,1214.29,7822.0,1215.06,1215.07,1213.43,1214.29,7822.0
2025-06-12 15:50:00,1213.72,1215.56,1211.96,1215.1,33836.0,1213.72,1215.56,1211.96,1215.1,33836.0
2025-06-12 15:55:00,1215.78,1216.56,1213.32,1215.08,67309.0,1215.78,1216.56,1213.32,1215.08,67309.0
2025-06-13 09:30:00,1206.59,1214.0,1205.6,1209.73,37500.0,1206.59,1214.0,1205.6,1209.73,37500.0
2025-06-13 09:35:00,1210.61,1212.44,1208.02,1211.49,19041.0,1210.61,1212.44,1208.02,1211.49,19041.0
2025-06-13 09:40:00,1210.76,1213.36,1209.36,1209.44,40005.0,1210.76,1213.36,1209.36,1209.44,40005.0
2025-06-13 09:45:00,1208.11,1210.42,1205.35,1209.7,20635.0,1208.11,1210.42,1205.35,1209.7,20635.0
2025-06-13 09:50:00,1209.5,1210.71,1206.94,1206.94,10779.0,1209.5,1210.71,1206.94,1206.94,10779.0
2025-06-13 09:55:00,1206.85,1207.87,1205.14,1205.75,10956.0,1206.85,1207.87,1205.14,1205.75,10956.0
2025-06-13 10:00:00,1206.5,1209.08,1204.54,1206.0,12790.0,1206.5,1209.08,1204.54,1206.0,12790.0
2025-06-13 10:05:00,1205.76,1205.97,1203.75,1204.88,14086.0,1205.76,1205.97,1203.75,1204.88,14086.0
2025-06-13 10:10:00,1204.73,1205.17,1201.92,1204.06,11732.0,1204.73,1205.17,1201.92,1204.06,11732.0
2025-06-13 10:15:00,1203.87,1206.76,1203.57,1206.76,8805.0,1203.87,1206.76,1203.57,1206.76,8805.0
2025-06-13 10:20:00,1207.5,1207.5,1203.84,1204.14,3071.0,1207.5,1207.5,1203.84,1204.14,3071.0
2025-06-13 10:25:00,1204.61,1204.64,1202.62,1202.63,6506.0,1204.61,1204.64,1202.62,1202.63,6506.0
2025-06-13 10:30:00,1203.12,1204.71,1201.89,1204.7,19909.0,1203.12,1204.71,1201.89,1204.7,19909.0
2025-06-13 10:35:00,1204.39,1209.74,1204.39,1209.06,14156.0,1204.39,1209.74,1204.39,1209.06,14156.0
2025-06-13 10:40:00,1209.99,1212.51,1209.99,1211.49,16329.0,1209.99,1212.51,1209.99,1211.49,16329.0
2025-06-13 10:45:00,1211.0,1211.67,1209.32,1210.01,6141.0,1211.0,1211.67,1209.32,1210.01,6141.0
2025-06-13 10:50:00,1210.2,1212.0,1210.1,1211.59,7417.0,1210.2,1212.0,1210.1,1211.59,7417.0
2025-06-13 10:55:00,1211.1,1213.14,1210.98,1210.99,9099.0,1211.1,1213.14,1210.98,1210.99,9099.0
2025-06-13 11:00:00,1210.61,1212.0,1209.85,1211.52,12913.0,1210.61,1212.0,1209.85,1211.52,12913.0
2025-06-13 11:05:00,1211.1,1211.68,1208.32,1208.82,17829.0,1211.1,1211.68,1208.32,1208.82,17829.0
2025-06-13 11:10:00,1208.99,1213.29,1208.68,1213.28,12278.0,1208.99,1213.29,1208.68,1213.28,12278.0
2025-06-13 11:15:00,1213.96,1214.97,1212.32,1213.7,19613.0,1213.96,1214.97,1212.32,1213.7,19613.0
2025-06-13 11:20:00,1213.78,1217.15,1213.78,1216.59,8481.0,1213.78,1217.15,1213.78,1216.59,8481.0
2025-06-13 11:25:00,1216.59,1216.96,1214.0,1216.96,10262.0,1216.59,1216.96,1214.0,1216.96,10262.0
2025-06-13 11:30:00,1216.13,1216.45,1215.0,1215.0,4159.0,1216.13,1216.45,1215.0,1215.0,4159.0
2025-06-13 11:35:00,1215.62,1215.69,1214.07,1215.45,3569.0,1215.62,1215.69,1214.07,1215.45,3569.0
2025-06-13 11:40:00,1215.04,1216.5,1215.0,1216.46,3020.0,1215.04,1216.5,1215.0,1216.46,3020.0
2025-06-13 11:45:00,1216.14,1217.0,1215.75,1217.0,5630.0,1216.14,1217.0,1215.75,1217.0,5630.0
2025-06-13 11:50:00,1217.02,1218.11,1216.85,1217.63,3350.0,1217.02,1218.11,1216.85,1217.63,3350.0
2025-06-13 11:55:00,1217.75,1218.15,1217.18,1218.02,4515.0,1217.75,1218.15,1217.18,1218.02,4515.0
2025-06-13 12:00:00,1218.38,1219.18,1218.02,1218.76,5528.0,1218.38,1219.18,1218.02,1218.76,5528.0
2025-06-13 12:05:00,1219.13,1219.14,1217.6,1218.3,3059.0,1219.13,1219.14,1217.6,1218.3,3059.0
2025-06-13 12:10:00,1218.75,1219.62,1218.29,1219.62,4375.0,1218.75,1219.62,1218.29,1219.62,4375.0
2025-06-13 12:15:00,1218.92,1219.25,1218.08,1218.82,2051.0,1218.92,1219.25,1218.08,1218.82,2051.0
2025-06-13 12:20:00,1218.39,1219.49,1218.36,1218.59,5281.0,1218.39,1219.49,1218.36,1218.59,5281.0
2025-06-13 12:25:00,1218.27,1218.39,1216.81,1217.95,17318.0,1218.27,1218.39,1216.81,1217.95,17318.0
2025-06-13 12:30:00,1217.01,1220.58,1217.01,1220.0,8396.0,1217.01,1220.58,1217.01,1220.0,8396.0
2025-06-13 12:35:00,1220.62,1220.62,1218.08,1218.09,4155.0,1220.62,1220.62,1218.08,1218.09,4155.0
2025-06-13 12:40:00,1217.95,1219.12,1217.01,1218.35,7302.0,1217.95,1219.12,1217.01,1218.35,7302.0
2025-06-13 12:45:00,1217.81,1218.89,1215.92,1215.92,7892.0,1217.81,1218.89,1215.92,1215.92,7892.0
2025-06-13 12:50:00,1215.85,1218.55,1215.85,1217.63,3767.0,1215.85,1218.55,1215.85,1217.63,3767.0
2025-06-13 12:55:00,1218.04,1218.54,1216.92,1216.92,3963.0,1218.04,1218.54,1216.92,1216.92,3963.0
2025-06-13 13:00:00,1215.73,1217.48,1215.72,1217.48,3989.0,1215.73,1217.48,1215.72,1217.48,3989.0
2025-06-13 13:05:00,1217.53,1217.53,1216.26,1216.78,4127.0,1217.53,1217.53,1216.26,1216.78,4127.0
2025-06-13 13:10:00,1216.07,1216.22,1214.24,1215.11,8807.0,1216.07,1216.22,1214.24,1215.11,8807.0
2025-06-13 13:15:00,1215.29,1215.44,1212.99,1214.02,5165.0,1215.29,1215.44,1212.99,1214.02,5165.0
2025-06-13 13:20:00,1215.08,1217.32,1214.97,1216.34,2877.0,1215.08,1217.32,1214.97,1216.34,2877.0
2025-06-13 13:25:00,1216.39,1217.22,1215.84,1215.84,3599.0,1216.39,1217.22,1215.84,1215.84,3599.0
2025-06-13 13:30:00,1216.01,1217.7,1215.84,1216.92,3254.0,1216.01,1217.7,1215.84,1216.92,3254.0
2025-06-13 13:35:00,1216.42,1216.76,1215.17,1215.31,6687.0,1216.42,1216.76,1215.17,1215.31,6687.0
2025-06-13 13:40:00,1215.47,1216.46,1215.0,1216.03,4629.0,1215.47,1216.46,1215.0,1216.03,4629.0
2025-06-13 13:45:00,1215.01,1216.53,1215.01,1216.23,3200.0,1215.01,1216.53,1215.01,1216.23,3200.0
2025-06-13 13:50:00,1216.42,1218.06,1216.42,1217.83,11071.0,1216.42,1218.06,1216.42,1217.83,11071.0
2025-06-13 13:55:00,1217.51,1217.73,1216.9,1217.39,3034.0,1217.51,1217.73,1216.9,1217.39,3034.0
2025-06-13 14:00:00,1217.48,1219.29,1216.17,1216.87,12663.0,1217.48,1219.29,1216.17,1216.87,12663.0
2025-06-13 14:05:00,1217.17,1217.89,1216.67,1217.74,2523.0,1217.17,1217.89,1216.67,1217.74,2523.0
2025-06-13 14:10:00,1217.76,1217.94,1217.47,1217.47,2788.0,1217.76,1217.94,1217.47,1217.47,2788.0
2025-06-13 14:15:00,1217.6,1218.64,1216.5,1217.79,2642.0,1217.6,1218.64,1216.5,1217.79,2642.0
2025-06-13 14:20:00,1218.3,1219.27,1216.68,1218.63,9181.0,1218.3,1219.27,1216.68,1218.63,9181.0
2025-06-13 14:25:00,1218.21,1218.63,1215.0,1216.26,5939.0,1218.21,1218.63,1215.0,1216.26,5939.0
2025-06-13 14:30:00,1215.0,1215.5,1213.06,1214.78,6670.0,1215.0,1215.5,1213.06,1214.78,6670.0
2025-06-13 14:35:00,1214.99,1215.29,1212.3,1213.16,7295.0,1214.99,1215.29,1212.3,1213.16,7295.0
2025-06-13 14:40:00,1213.5,1214.4,1213.0,1213.01,3938.0,1213.5,1214.4,1213.0,1213.01,3938.0
2025-06-13 14:45:00,1214.21,1215.9,1213.8,1214.11,2866.0,1214.21,1215.9,1213.8,1214.11,2866.0
2025-06-13 14:50:00,1213.68,1215.54,1213.47,1215.33,6249.0,1213.68,1215.54,1213.47,1215.33,6249.0
2025-06-13 14:55:00,1215.5,1216.0,1213.86,1214.9,3820.0,1215.5,1216.0,1213.86,1214.9,3820.0
2025-06-13 15:00:00,1215.17,1215.33,1213.55,1214.63,3720.0,1215.17,1215.33,1213.55,1214.63,3720.0
2025-06-13 15:05:00,1214.63,1215.89,1214.24,1215.5,2588.0,1214.63,1215.89,1214.24,1215.5,2588.0
2025-06-13 15:10:00,1215.16,1215.16,1213.89,1215.11,4117.0,1215.16,1215.16,1213.89,1215.11,4117.0
2025-06-13 15:15:00,1215.39,1215.7,1214.69,1215.0,4527.0,1215.39,1215.7,1214.69,1215.0,4527.0
2025-06-13 15:20:00,1215.16,1215.82,1213.74,1213.74,4573.0,1215.16,1215.82,1213.74,1213.74,4573.0
2025-06-13 15:25:00,1213.57,1214.1,1213.0,1213.94,3504.0,1213.57,1214.1,1213.0,1213.94,3504.0
2025-06-13 15:30:00,1213.33,1214.11,1211.31,1211.67,8676.0,1213.33,1214.11,1211.31,1211.67,8676.0
2025-06-13 15:35:00,1211.57,1214.36,1211.56,1214.1,11251.0,1211.57,1214.36,1211.56,1214.1,11251.0
2025-06-13 15:40:00,1214.1,1214.49,1211.98,1212.52,10114.0,1214.1,1214.49,1211.98,1212.52,10114.0
2025-06-13 15:45:00,1212.08,1213.83,1210.73,1212.9,12215.0,1212.08,1213.83,1210.73,1212.9,12215.0
2025-06-13 15:50:00,1213.34,1213.34,1210.21,1210.39,10271.0,1213.34,1213.34,1210.21,1210.39,10271.0
2025-06-13 15:55:00,1210.0,1212.6,1209.38,1212.4,64429.0,1210.0,1212.6,1209.38,1212.4,64429.0
2025-06-16 09:30:00,1212.2,1225.0,1212.2,1222.97,51469.0,1212.2,1225.0,1212.2,1222.97,51469.0
2025-06-16 09:35:00,1223.39,1226.0,1220.06,1225.16,30006.0,1223.39,1226.0,1220.06,1225.16,30006.0
2025-06-16 09:40:00,1225.48,1226.25,1221.73,1224.2,16343.0,1225.48,1226.25,1221.73,1224.2,16343.0
2025-06-16 09:45:00,1224.52,1225.13,1218.03,1220.68,15776.0,1224.52,1225.13,1218.03,1220.68,15776.0
2025-06-16 09:50:00,1221.34,1222.29,1218.82,1221.84,8584.0,1221.34,1222.29,1218.82,1221.84,8584.0
2025-06-16 09:55:00,1222.62,1223.75,1221.61,1222.4,10908.0,1222.62,1223.75,1221.61,1222.4,10908.0
2025-06-16 10:00:00,1222.6,1224.49,1221.9,1222.58,12933.0,1222.6,1224.49,1221.9,1222.58,12933.0
2025-06-16 10:05:00,1223.66,1224.16,1219.84,1221.13,11185.0,1223.66,1224.16,1219.84,1221.13,11185.0
2025-06-16 10:10:00,1221.0,1224.24,1221.0,1224.24,8790.0,1221.0,1224.24,1221.0,1224.24,8790.0
2025-06-16 10:15:00,1222.38,1223.34,1221.02,1222.61,6953.0,1222.38,1223.34,1221.02,1222.61,6953.0
2025-06-16 10:20:00,1222.33,1222.52,1219.93,1221.34,7070.0,1222.33,1222.52,1219.93,1221.34,7070.0
2025-06-16 10:25:00,1221.54,1222.31,1220.41,1221.48,5594.0,1221.54,1222.31,1220.41,1221.48,5594.0
2025-06-16 10:30:00,1221.92,1221.93,1220.11,1220.11,8938.0,1221.92,1221.93,1220.11,1220.11,8938.0
2025-06-16 10:35:00,1220.51,1220.51,1215.29,1216.3,12803.0,1220.51,1220.51,1215.29,1216.3,12803.0
2025-06-16 10:40:00,1215.79,1217.37,1215.12,1216.46,12700.0,1215.79,1217.37,1215.12,1216.46,12700.0
2025-06-16 10:45:00,1216.34,1218.0,1215.65,1216.14,6312.0,1216.34,1218.0,1215.65,1216.14,6312.0
2025-06-16 10:50:00,1215.98,1217.48,1215.54,1215.55,5252.0,1215.98,1217.48,1215.54,1215.55,5252.0
2025-06-16 10:55:00,1216.04,1216.75,1215.7,1216.03,3797.0,1216.04,1216.75,1215.7,1216.03,3797.0
2025-06-16 11:00:00,1216.13,1217.6,1216.0,1216.4,11630.0,1216.13,1217.6,1216.0,1216.4,11630.0
2025-06-16 11:05:00,1215.96,1216.48,1214.87,1215.19,9796.0,1215.96,1216.48,1214.87,1215.19,9796.0
2025-06-16 11:10:00,1215.47,1216.84,1215.41,1215.76,8837.0,1215.47,1216.84,1215.41,1215.76,8837.0
2025-06-16 11:15:00,1217.0,1218.77,1216.35,1218.6,10340.0,1217.0,1218.77,1216.35,1218.6,10340.0
2025-06-16 11:20:00,1218.61,1219.35,1218.18,1219.15,8630.0,1218.61,1219.35,1218.18,1219.15,8630.0
2025-06-16 11:25:00,1219.2,1219.32,1218.31,1219.14,9807.0,1219.2,1219.32,1218.31,1219.14,9807.0
2025-06-16 11:30:00,1219.14,1221.1,1218.69,1220.39,7634.0,1219.14,1221.1,1218.69,1220.39,7634.0
2025-06-16 11:35:00,1220.38,1220.95,1218.6,1219.99,6600.0,1220.38,1220.95,1218.6,1219.99,6600.0
2025-06-16 11:40:00,1220.35,1221.36,1219.49,1220.14,6003.0,1220.35,1221.36,1219.49,1220.14,6003.0
2025-06-16 11:45:00,1220.13,1222.56,1219.75,1222.56,9779.0,1220.13,1222.56,1219.75,1222.56,9779.0
2025-06-16 11:50:00,1222.51,1222.51,1220.57,1221.07,4278.0,1222.51,1222.51,1220.57,1221.07,4278.0
2025-06-16 11:55:00,1221.06,1221.09,1218.34,1218.34,5859.0,1221.06,1221.09,1218.34,1218.34,5859.0
2025-06-16 12:00:00,1219.23,1219.78,1218.35,1218.94,3639.0,1219.23,1219.78,1218.35,1218.94,3639.0
2025-06-16 12:05:00,1218.94,1219.54,1218.43,1219.28,4462.0,1218.94,1219.54,1218.43,1219.28,4462.0
2025-06-16 12:10:00,1219.38,1219.82,1218.43,1218.5,8641.0,1219.38,1219.82,1218.43,1218.5,8641.0
2025-06-16 12:15:00,1218.65,1219.77,1218.21,1219.03,4438.0,1218.65,1219.77,1218.21,1219.03,4438.0
2025-06-16 12:20:00,1218.85,1219.46,1217.77,1217.78,5398.0,1218.85,1219.46,1217.77,1217.78,5398.0
2025-06-16 12:25:00,1217.52,1219.1,1217.52,1219.09,5895.0,1217.52,1219.1,1217.52,1219.09,5895.0
2025-06-16 12:30:00,1219.37,1219.54,1218.26,1218.63,10690.0,1219.37,1219.54,1218.26,1218.63,10690.0
2025-06-16 12:35:00,1218.92,1220.13,1218.47,1219.95,12206.0,1218.92,1220.13,1218.47,1219.95,12206.0
2025-06-16 12:40:00,1219.8,1220.05,1218.07,1218.9,6679.0,1219.8,1220.05,1218.07,1218.9,6679.0
2025-06-16 12:45:00,1218.27,1219.02,1217.6,1218.21,5067.0,1218.27,1219.02,1217.6,1218.21,5067.0
2025-06-16 12:50:00,1218.71,1219.99,1218.48,1219.18,7435.0,1218.71,1219.99,1218.48,1219.18,7435.0
2025-06-16 12:55:00,1219.19,1220.02,1219.08,1219.08,3897.0,1219.19,1220.02,1219.08,1219.08,3897.0
2025-06-16 13:00:00,1219.3,1221.19,1219.27,1220.3,6850.0,1219.3,1221.19,1219.27,1220.3,6850.0
2025-06-16 13:05:00,1220.29,1220.29,1219.36,1219.99,2113.0,1220.29,1220.29,1219.36,1219.99,2113.0
2025-06-16 13:10:00,1219.96,1220.82,1219.47,1220.29,2720.0,1219.96,1220.82,1219.47,1220.29,2720.0
2025-06-16 13:15:00,1220.25,1220.9,1219.79,1220.89,3723.0,1220.25,1220.9,1219.79,1220.89,3723.0
2025-06-16 13:20:00,1221.0,1221.9,1220.86,1221.06,3132.0,1221.0,1221.9,1220.86,1221.06,3132.0
2025-06-16 13:25:00,1221.43,1223.4,1221.43,1223.06,7429.0,1221.43,1223.4,1221.43,1223.06,7429.0
2025-06-16 13:30:00,1223.06,1223.88,1222.69,1223.22,11560.0,1223.06,1223.88,1222.69,1223.22,11560.0
2025-06-16 13:35:00,1223.42,1223.89,1222.5,1222.86,6102.0,1223.42,1223.89,1222.5,1222.86,6102.0
2025-06-16 13:40:00,1222.68,1223.34,1221.71,1221.71,8504.0,1222.68,1223.34,1221.71,1221.71,8504.0
2025-06-16 13:45:00,1221.72,1221.76,1220.62,1221.51,10442.0,1221.72,1221.76,1220.62,1221.51,10442.0
2025-06-16 13:50:00,1221.76,1223.29,1221.67,1223.1,4621.0,1221.76,1223.29,1221.67,1223.1,4621.0
2025-06-16 13:55:00,1222.56,1223.37,1222.47,1223.37,5192.0,1222.56,1223.37,1222.47,1223.37,5192.0
2025-06-16 14:00:00,1223.17,1223.91,1223.0,1223.21,4611.0,1223.17,1223.91,1223.0,1223.21,4611.0
2025-06-16 14:05:00,1223.5,1223.91,1223.17,1223.55,7017.0,1223.5,1223.91,1223.17,1223.55,7017.0
2025-06-16 14:10:00,1223.91,1224.6,1223.0,1224.43,18141.0,1223.91,1224.6,1223.0,1224.43,18141.0
2025-06-16 14:15:00,1224.43,1224.61,1224.19,1224.48,6564.0,1224.43,1224.61,1224.19,1224.48,6564.0
2025-06-16 14:20:00,1224.51,1225.52,1224.09,1225.06,12656.0,1224.51,1225.52,1224.09,1225.06,12656.0
2025-06-16 14:25:00,1225.26,1225.29,1224.59,1225.05,3102.0,1225.26,1225.29,1224.59,1225.05,3102.0
2025-06-16 14:30:00,1225.14,1225.63,1223.56,1224.08,7384.0,1225.14,1225.63,1223.56,1224.08,7384.0
2025-06-16 14:35:00,1224.14,1224.19,1223.42,1224.02,4385.0,1224.14,1224.19,1223.42,1224.02,4385.0
2025-06-16 14:40:00,1224.01,1224.01,1223.04,1223.42,2701.0,1224.01,1224.01,1223.04,1223.42,2701.0
2025-06-16 14:45:00,1223.0,1223.1,1222.44,1222.58,3641.0,1223.0,1223.1,1222.44,1222.58,3641.0
2025-06-16 14:50:00,1222.28,1223.2,1222.28,1222.97,2539.0,1222.28,1223.2,1222.28,1222.97,2539.0
2025-06-16 14:55:00,1223.31,1224.49,1223.31,1224.19,4038.0,1223.31,1224.49,1223.31,1224.19,4038.0
2025-06-16 15:00:00,1223.7,1224.59,1223.62,1224.07,3850.0,1223.7,1224.59,1223.62,1224.07,3850.0
2025-06-16 15:05:00,1223.84,1224.25,1223.61,1223.93,4516.0,1223.84,1224.25,1223.61,1223.93,4516.0
2025-06-16 15:10:00,1223.74,1223.88,1223.1,1223.53,7757.0,1223.74,1223.88,1223.1,1223.53,7757.0
2025-06-16 15:15:00,1223.4,1223.78,1222.87,1223.05,3753.0,1223.4,1223.78,1222.87,1223.05,3753.0
2025-06-16 15:20:00,1222.87,1224.8,1222.17,1223.88,10709.0,1222.87,1224.8,1222.17,1223.88,10709.0
2025-06-16 15:25:00,1223.92,1224.92,1223.4,1223.64,5590.0,1223.92,1224.92,1223.4,1223.64,5590.0
2025-06-16 15:30:00,1223.88,1224.02,1223.39,1224.02,3924.0,1223.88,1224.02,1223.39,1224.02,3924.0
2025-06-16 15:35:00,1223.87,1224.03,1223.23,1223.23,4933.0,1223.87,1224.03,1223.23,1223.23,4933.0
2025-06-16 15:40:00,1223.48,1224.07,1223.29,1223.42,5400.0,1223.48,1224.07,1223.29,1223.42,5400.0
2025-06-16 15:45:00,1223.63,1224.35,1223.23,1223.58,9905.0,1223.63,1224.35,1223.23,1223.58,9905.0
2025-06-16 15:50:00,1223.23,1224.94,1221.35,1224.49,16057.0,1223.23,1224.94,1221.35,1224.49,16057.0
2025-06-16 15:55:00,1225.57,1226.0,1223.88,1225.53,55957.0,1225.57,1226.0,1223.88,1225.53,55957.0
2025-06-17 09:30:00,1219.95,1232.36,1219.95,1231.08,59168.0,1219.95,1232.36,1219.95,1231.08,59168.0
2025-06-17 09:35:00,1230.92,1231.94,1227.0,1228.52,18807.0,1230.92,1231.94,1227.0,1228.52,18807.0
2025-06-17 09:40:00,1228.0,1229.53,1221.0,1222.47,17920.0,1228.0,1229.53,1221.0,1222.47,17920.0
2025-06-17 09:45:00,1222.95,1227.35,1222.65,1227.2,7696.0,1222.95,1227.35,1222.65,1227.2,7696.0
2025-06-17 09:50:00,1226.94,1228.67,1225.76,1228.21,10167.0,1226.94,1228.67,1225.76,1228.21,10167.0
2025-06-17 09:55:00,1227.64,1229.26,1226.93,1229.23,13948.0,1227.64,1229.26,1226.93,1229.23,13948.0
2025-06-17 10:00:00,1228.67,1228.87,1225.85,1226.37,13131.0,1228.67,1228.87,1225.85,1226.37,13131.0
2025-06-17 10:05:00,1226.28,1227.7,1226.28,1226.71,3660.0,1226.28,1227.7,1226.28,1226.71,3660.0
2025-06-17 10:10:00,1227.11,1227.2,1224.04,1224.67,6275.0,1227.11,1227.2,1224.04,1224.67,6275.0
2025-06-17 10:15:00,1225.21,1227.93,1224.51,1226.4,2373.0,1225.21,1227.93,1224.51,1226.4,2373.0
2025-06-17 10:20:00,1226.09,1227.0,1226.06,1226.06,10835.0,1226.09,1227.0,1226.06,1226.06,10835.0
2025-06-17 10:25:00,1225.81,1226.72,1225.74,1226.37,2416.0,1225.81,1226.72,1225.74,1226.37,2416.0
2025-06-17 10:30:00,1225.83,1226.35,1224.47,1225.35,6859.0,1225.83,1226.35,1224.47,1225.35,6859.0
2025-06-17 10:35:00,1224.99,1224.99,1223.14,1224.23,4080.0,1224.99,1224.99,1223.14,1224.23,4080.0
2025-06-17 10:40:00,1224.51,1225.1,1222.85,1224.03,3376.0,1224.51,1225.1,1222.85,1224.03,3376.0
2025-06-17 10:45:00,1224.04,1224.8,1223.84,1224.24,3847.0,1224.04,1224.8,1223.84,1224.24,3847.0
2025-06-17 10:50:00,1224.2,1224.87,1222.43,1223.07,5062.0,1224.2,1224.87,1222.43,1223.07,5062.0
2025-06-17 10:55:00,1223.31,1224.0,1221.77,1221.87,6297.0,1223.31,1224.0,1221.77,1221.87,6297.0
2025-06-17 11:00:00,1222.24,1223.85,1222.0,1223.85,2221.0,1222.24,1223.85,1222.0,1223.85,2221.0
2025-06-17 11:05:00,1223.39,1224.51,1223.39,1224.16,5040.0,1223.39,1224.51,1223.39,1224.16,5040.0
2025-06-17 11:10:00,1224.15,1225.59,1224.15,1225.59,4310.0,1224.15,1225.59,1224.15,1225.59,4310.0
2025-06-17 11:15:00,1225.38,1225.84,1222.08,1225.41,3271.0,1225.38,1225.84,1222.08,1225.41,3271.0
2025-06-17 11:20:00,1225.83,1226.72,1225.78,1226.15,4881.0,1225.83,1226.72,1225.78,1226.15,4881.0
2025-06-17 11:25:00,1225.82,1226.38,1225.5,1226.11,5312.0,1225.82,1226.38,1225.5,1226.11,5312.0
2025-06-17 11:30:00,1225.6,1226.72,1225.0,1226.34,5109.0,1225.6,1226.72,1225.0,1226.34,5109.0
2025-06-17 11:35:00,1226.15,1227.86,1225.81,1227.21,6457.0,1226.15,1227.86,1225.81,1227.21,6457.0
2025-06-17 11:40:00,1227.54,1229.45,1227.36,1229.45,8458.0,1227.54,1229.45,1227.36,1229.45,8458.0
2025-06-17 11:45:00,1228.97,1229.32,1228.48,1228.71,6944.0,1228.97,1229.32,1228.48,1228.71,6944.0
2025-06-17 11:50:00,1229.51,1231.37,1229.51,1231.12,12119.0,1229.51,1231.37,1229.51,1231.12,12119.0
2025-06-17 11:55:00,1230.91,1230.96,1227.9,1229.23,9951.0,1230.91,1230.96,1227.9,1229.23,9951.0
2025-06-17 12:00:00,1229.03,1230.03,1228.35,1229.43,1966.0,1229.03,1230.03,1228.35,1229.43,1966.0
2025-06-17 12:05:00,1229.45,1230.17,1227.98,1228.09,4501.0,1229.45,1230.17,1227.98,1228.09,4501.0
2025-06-17 12:10:00,1227.18,1228.77,1227.18,1228.51,1266.0,1227.18,1228.77,1227.18,1228.51,1266.0
2025-06-17 12:15:00,1228.49,1230.0,1228.29,1228.41,4787.0,1228.49,1230.0,1228.29,1228.41,4787.0
2025-06-17 12:20:00,1229.79,1229.79,1226.61,1227.68,4684.0,1229.79,1229.79,1226.61,1227.68,4684.0
2025-06-17 12:25:00,1228.12,1228.38,1227.58,1228.38,7652.0,1228.12,1228.38,1227.58,1228.38,7652.0
2025-06-17 12:30:00,1227.43,1229.44,1227.43,1229.43,2084.0,1227.43,1229.44,1227.43,1229.43,2084.0
2025-06-17 12:35:00,1229.38,1230.6,1229.38,1229.87,2702.0,1229.38,1230.6,1229.38,1229.87,2702.0
2025-06-17 12:40:00,1229.91,1230.11,1227.91,1227.91,4619.0,1229.91,1230.11,1227.91,1227.91,4619.0
2025-06-17 12:45:00,1228.72,1229.15,1227.14,1227.14,2689.0,1228.72,1229.15,1227.14,1227.14,2689.0
2025-06-17 12:50:00,1227.49,1228.35,1227.08,1227.73,2887.0,1227.49,1228.35,1227.08,1227.73,2887.0
2025-06-17 12:55:00,1226.61,1227.02,1226.08,1226.09,2537.0,1226.61,1227.02,1226.08,1226.09,2537.0
2025-06-17 13:00:00,1226.16,1228.29,1224.65,1227.83,5288.0,1226.16,1228.29,1224.65,1227.83,5288.0
2025-06-17 13:05:00,1227.61,1227.85,1226.72,1226.88,2000.0,1227.61,1227.85,1226.72,1226.88,2000.0
2025-06-17 13:10:00,1227.23,1228.58,1227.22,1227.91,3246.0,1227.23,1228.58,1227.22,1227.91,3246.0
2025-06-17 13:15:00,1228.28,1228.4,1227.31,1227.31,3506.0,1228.28,1228.4,1227.31,1227.31,3506.0
2025-06-17 13:20:00,1226.29,1226.83,1226.0,1226.28,3002.0,1226.29,1226.83,1226.0,1226.28,3002.0
2025-06-17 13:25:00,1225.53,1225.88,1222.3,1222.49,7289.0,1225.53,1225.88,1222.3,1222.49,7289.0
2025-06-17 13:30:00,1222.0,1224.01,1220.79,1223.13,6223.0,1222.0,1224.01,1220.79,1223.13,6223.0
2025-06-17 13:35:00,1224.0,1224.17,1221.7,1221.71,2847.0,1224.0,1224.17,1221.7,1221.71,2847.0
2025-06-17 13:40:00,1221.63,1222.6,1221.11,1221.72,4711.0,1221.63,1222.6,1221.11,1221.72,4711.0
2025-06-17 13:45:00,1221.24,1221.24,1217.0,1218.34,9229.0,1221.24,1221.24,1217.0,1218.34,9229.0
2025-06-17 13:50:00,1218.01,1219.35,1217.02,1218.85,8154.0,1218.01,1219.35,1217.02,1218.85,8154.0
2025-06-17 13:55:00,1218.95,1220.0,1218.0,1218.0,3752.0,1218.95,1220.0,1218.0,1218.0,3752.0
2025-06-17 14:00:00,1217.5,1218.26,1216.09,1218.26,3609.0,1217.5,1218.26,1216.09,1218.26,3609.0
2025-06-17 14:05:00,1218.72,1221.0,1218.66,1220.87,6803.0,1218.72,1221.0,1218.66,1220.87,6803.0
2025-06-17 14:10:00,1221.1,1221.6,1220.73,1220.88,1390.0,1221.1,1221.6,1220.73,1220.88,1390.0
2025-06-17 14:15:00,1221.16,1221.16,1220.0,1220.33,5046.0,1221.16,1221.16,1220.0,1220.33,5046.0
2025-06-17 14:20:00,1219.88,1219.88,1219.27,1219.48,2043.0,1219.88,1219.88,1219.27,1219.48,2043.0
2025-06-17 14:25:00,1219.69,1219.69,1217.79,1218.76,2374.0,1219.69,1219.69,1217.79,1218.76,2374.0
2025-06-17 14:30:00,1218.76,1220.31,1218.75,1220.31,3816.0,1218.76,1220.31,1218.75,1220.31,3816.0
2025-06-17 14:35:00,1220.31,1221.39,1219.85,1220.39,10900.0,1220.31,1221.39,1219.85,1220.39,10900.0
2025-06-17 14:40:00,1220.39,1220.53,1219.33,1220.48,6321.0,1220.39,1220.53,1219.33,1220.48,6321.0
2025-06-17 14:45:00,1220.43,1220.83,1219.98,1220.26,3853.0,1220.43,1220.83,1219.98,1220.26,3853.0
2025-06-17 14:50:00,1220.39,1221.0,1220.35,1220.95,6319.0,1220.39,1221.0,1220.35,1220.95,6319.0
2025-06-17 14:55:00,1221.23,1222.26,1221.07,1222.11,8280.0,1221.23,1222.26,1221.07,1222.11,8280.0
2025-06-17 15:00:00,1222.11,1223.0,1221.32,1221.95,3725.0,1222.11,1223.0,1221.32,1221.95,3725.0
2025-06-17 15:05:00,1221.88,1223.33,1221.82,1223.32,3342.0,1221.88,1223.33,1221.82,1223.32,3342.0
2025-06-17 15:10:00,1223.5,1224.0,1223.14,1223.93,2800.0,1223.5,1224.0,1223.14,1223.93,2800.0
2025-06-17 15:15:00,1223.88,1224.39,1223.32,1223.7,2854.0,1223.88,1224.39,1223.32,1223.7,2854.0
2025-06-17 15:20:00,1223.75,1225.65,1223.74,1225.38,6852.0,1223.75,1225.65,1223.74,1225.38,6852.0
2025-06-17 15:25:00,1225.12,1225.68,1225.05,1225.55,2841.0,1225.12,1225.68,1225.05,1225.55,2841.0
2025-06-17 15:30:00,1225.78,1225.78,1224.48,1224.52,3336.0,1225.78,1225.78,1224.48,1224.52,3336.0
2025-06-17 15:35:00,1224.78,1224.89,1223.62,1223.63,3349.0,1224.78,1224.89,1223.62,1223.63,3349.0
2025-06-17 15:40:00,1223.58,1224.19,1223.27,1223.86,3184.0,1223.58,1224.19,1223.27,1223.86,3184.0
2025-06-17 15:45:00,1223.91,1224.3,1222.83,1223.84,4539.0,1223.91,1224.3,1222.83,1223.84,4539.0
2025-06-17 15:50:00,1223.44,1223.44,1220.75,1221.0,10153.0,1223.44,1223.44,1220.75,1221.0,10153.0
2025-06-17 15:55:00,1221.03,1221.42,1219.99,1221.09,42181.0,1221.03,1221.42,1219.99,1221.09,42181.0
2025-06-18 09:30:00,1229.55,1242.0,1228.71,1231.5,92684.0,1229.55,1242.0,1228.71,1231.5,92684.0
2025-06-18 09:35:00,1231.99,1235.45,1231.55,1234.24,29767.0,1231.99,1235.45,1231.55,1234.24,29767.0
2025-06-18 09:40:00,1234.99,1238.6,1231.51,1236.0,38521.0,1234.99,1238.6,1231.51,1236.0,38521.0
2025-06-18 09:45:00,1235.44,1236.28,1232.85,1233.72,9956.0,1235.44,1236.28,1232.85,1233.72,9956.0
2025-06-18 09:50:00,1233.39,1235.75,1231.53,1231.54,11709.0,1233.39,1235.75,1231.53,1231.54,11709.0
2025-06-18 09:55:00,1231.35,1231.35,1226.57,1226.6,29771.0,1231.35,1231.35,1226.57,1226.6,29771.0
2025-06-18 10:00:00,1226.74,1227.02,1222.39,1225.32,21497.0,1226.74,1227.02,1222.39,1225.32,21497.0
2025-06-18 10:05:00,1224.72,1225.5,1222.31,1224.59,12235.0,1224.72,1225.5,1222.31,1224.59,12235.0
2025-06-18 10:10:00,1224.0,1227.11,1223.01,1225.66,10844.0,1224.0,1227.11,1223.01,1225.66,10844.0
2025-06-18 10:15:00,1226.01,1226.98,1225.54,1226.66,5623.0,1226.01,1226.98,1225.54,1226.66,5623.0
2025-06-18 10:20:00,1227.0,1228.5,1226.53,1226.63,5866.0,1227.0,1228.5,1226.53,1226.63,5866.0
2025-06-18 10:25:00,1227.01,1229.06,1227.0,1227.35,4925.0,1227.01,1229.06,1227.0,1227.35,4925.0
2025-06-18 10:30:00,1228.28,1232.37,1228.28,1232.37,11158.0,1228.28,1232.37,1228.28,1232.37,11158.0
2025-06-18 10:35:00,1232.0,1233.24,1228.62,1231.34,23082.0,1232.0,1233.24,1228.62,1231.34,23082.0
2025-06-18 10:40:00,1230.96,1231.8,1229.81,1230.05,8036.0,1230.96,1231.8,1229.81,1230.05,8036.0
2025-06-18 10:45:00,1230.98,1231.81,1228.78,1228.79,6611.0,1230.98,1231.81,1228.78,1228.79,6611.0
2025-06-18 10:50:00,1228.79,1230.71,1228.78,1229.19,14066.0,1228.79,1230.71,1228.78,1229.19,14066.0
2025-06-18 10:55:00,1230.48,1231.9,1230.0,1231.32,7730.0,1230.48,1231.9,1230.0,1231.32,7730.0
2025-06-18 11:00:00,1231.32,1231.94,1230.54,1230.54,4150.0,1231.32,1231.94,1230.54,1230.54,4150.0
2025-06-18 11:05:00,1232.0,1232.0,1230.6,1230.6,2411.0,1232.0,1232.0,1230.6,1230.6,2411.0
2025-06-18 11:10:00,1231.14,1233.85,1230.42,1233.8,22477.0,1231.14,1233.85,1230.42,1233.8,22477.0
2025-06-18 11:15:00,1233.29,1234.1,1232.81,1233.11,5434.0,1233.29,1234.1,1232.81,1233.11,5434.0
2025-06-18 11:20:00,1232.54,1234.15,1232.53,1233.28,14458.0,1232.54,1234.15,1232.53,1233.28,14458.0
2025-06-18 11:25:00,1233.48,1233.54,1232.66,1233.25,3684.0,1233.48,1233.54,1232.66,1233.25,3684.0
2025-06-18 11:30:00,1233.02,1234.12,1232.52,1233.56,20438.0,1233.02,1234.12,1232.52,1233.56,20438.0
2025-06-18 11:35:00,1233.5,1233.74,1232.77,1233.73,7193.0,1233.5,1233.74,1232.77,1233.73,7193.0
2025-06-18 11:40:00,1233.38,1233.7,1229.41,1230.22,5185.0,1233.38,1233.7,1229.41,1230.22,5185.0
2025-06-18 11:45:00,1230.89,1232.84,1230.3,1232.55,6742.0,1230.89,1232.84,1230.3,1232.55,6742.0
2025-06-18 11:50:00,1232.27,1233.0,1232.12,1233.0,3058.0,1232.27,1233.0,1232.12,1233.0,3058.0
2025-06-18 11:55:00,1233.14,1233.87,1232.73,1232.75,3760.0,1233.14,1233.87,1232.73,1232.75,3760.0
2025-06-18 12:00:00,1232.65,1233.07,1230.88,1232.35,12367.0,1232.65,1233.07,1230.88,1232.35,12367.0
2025-06-18 12:05:00,1231.99,1232.56,1230.87,1232.32,8689.0,1231.99,1232.56,1230.87,1232.32,8689.0
2025-06-18 12:10:00,1231.59,1232.92,1230.84,1232.0,3372.0,1231.59,1232.92,1230.84,1232.0,3372.0
2025-06-18 12:15:00,1231.99,1232.75,1231.98,1232.42,5263.0,1231.99,1232.75,1231.98,1232.42,5263.0
2025-06-18 12:20:00,1233.0,1233.1,1231.77,1232.93,17557.0,1233.0,1233.1,1231.77,1232.93,17557.0
2025-06-18 12:25:00,1231.13,1231.71,1227.5,1228.27,11022.0,1231.13,1231.71,1227.5,1228.27,11022.0
2025-06-18 12:30:00,1228.0,1228.49,1227.35,1228.15,4186.0,1228.0,1228.49,1227.35,1228.15,4186.0
2025-06-18 12:35:00,1228.15,1228.53,1227.48,1228.49,4663.0,1228.15,1228.53,1227.48,1228.49,4663.0
2025-06-18 12:40:00,1228.43,1228.83,1227.12,1227.4,3017.0,1228.43,1228.83,1227.12,1227.4,3017.0
2025-06-18 12:45:00,1227.6,1228.5,1227.0,1227.14,4087.0,1227.6,1228.5,1227.0,1227.14,4087.0
2025-06-18 12:50:00,1227.96,1229.35,1227.0,1227.0,5158.0,1227.96,1229.35,1227.0,1227.0,5158.0
2025-06-18 12:55:00,1227.19,1227.43,1226.6,1227.04,1060.0,1227.19,1227.43,1226.6,1227.04,1060.0
2025-06-18 13:00:00,1226.52,1227.65,1225.85,1227.23,2913.0,1226.52,1227.65,1225.85,1227.23,2913.0
2025-06-18 13:05:00,1227.36,1228.08,1226.94,1227.69,1724.0,1227.36,1228.08,1226.94,1227.69,1724.0
2025-06-18 13:10:00,1227.7,1228.62,1226.5,1226.7,4751.0,1227.7,1228.62,1226.5,1226.7,4751.0
2025-06-18 13:15:00,1227.33,1227.63,1226.86,1227.55,2162.0,1227.33,1227.63,1226.86,1227.55,2162.0
2025-06-18 13:20:00,1226.86,1226.86,1225.41,1225.41,2742.0,1226.86,1226.86,1225.41,1225.41,2742.0
2025-06-18 13:25:00,1225.63,1226.79,1224.54,1225.49,1834.0,1225.63,1226.79,1224.54,1225.49,1834.0
2025-06-18 13:30:00,1225.08,1225.43,1224.09,1224.37,3148.0,1225.08,1225.43,1224.09,1224.37,3148.0
2025-06-18 13:35:00,1224.42,1226.45,1224.42,1226.45,1876.0,1224.42,1226.45,1224.42,1226.45,1876.0
2025-06-18 13:40:00,1226.49,1227.5,1225.53,1226.46,3486.0,1226.49,1227.5,1225.53,1226.46,3486.0
2025-06-18 13:45:00,1226.91,1227.94,1226.91,1227.94,933.0,1226.91,1227.94,1226.91,1227.94,933.0
2025-06-18 13:50:00,1227.03,1227.89,1226.78,1227.03,2654.0,1227.03,1227.89,1226.78,1227.03,2654.0
2025-06-18 13:55:00,1226.58,1227.27,1226.54,1226.55,1000.0,1226.58,1227.27,1226.54,1226.55,1000.0
2025-06-18 14:00:00,1227.98,1228.76,1223.88,1223.88,6102.0,1227.98,1228.76,1223.88,1223.88,6102.0
2025-06-18 14:05:00,1223.18,1225.53,1220.89,1225.09,10479.0,1223.18,1225.53,1220.89,1225.09,10479.0
2025-06-18 14:10:00,1225.22,1228.6,1225.22,1227.77,4300.0,1225.22,1228.6,1225.22,1227.77,4300.0
2025-06-18 14:15:00,1227.76,1228.04,1226.93,1227.34,5684.0,1227.76,1228.04,1226.93,1227.34,5684.0
2025-06-18 14:20:00,1227.16,1227.47,1226.53,1226.53,3517.0,1227.16,1227.47,1226.53,1226.53,3517.0
2025-06-18 14:25:00,1227.23,1229.78,1227.23,1229.01,6161.0,1227.23,1229.78,1227.23,1229.01,6161.0
2025-06-18 14:30:00,1228.81,1230.61,1226.7,1230.21,6545.0,1228.81,1230.61,1226.7,1230.21,6545.0
2025-06-18 14:35:00,1229.44,1230.1,1227.74,1228.94,2498.0,1229.44,1230.1,1227.74,1228.94,2498.0
2025-06-18 14:40:00,1228.67,1230.24,1228.66,1230.0,5422.0,1228.67,1230.24,1228.66,1230.0,5422.0
2025-06-18 14:45:00,1229.17,1230.01,1228.0,1228.74,4649.0,1229.17,1230.01,1228.0,1228.74,4649.0
2025-06-18 14:50:00,1227.81,1227.81,1224.62,1225.28,2280.0,1227.81,1227.81,1224.62,1225.28,2280.0
2025-06-18 14:55:00,1224.56,1225.31,1221.0,1223.16,11249.0,1224.56,1225.31,1221.0,1223.16,11249.0
2025-06-18 15:00:00,1222.64,1224.1,1221.5,1223.5,10958.0,1222.64,1224.1,1221.5,1223.5,10958.0
2025-06-18 15:05:00,1225.53,1225.54,1222.66,1223.12,4941.0,1225.53,1225.54,1222.66,1223.12,4941.0
2025-06-18 15:10:00,1222.88,1226.25,1221.76,1224.95,7817.0,1222.88,1226.25,1221.76,1224.95,7817.0
2025-06-18 15:15:00,1224.52,1224.58,1223.01,1223.62,4195.0,1224.52,1224.58,1223.01,1223.62,4195.0
2025-06-18 15:20:00,1223.35,1226.01,1223.34,1225.29,6281.0,1223.35,1226.01,1223.34,1225.29,6281.0
2025-06-18 15:25:00,1224.84,1224.84,1221.03,1221.14,5775.0,1224.84,1224.84,1221.03,1221.14,5775.0
2025-06-18 15:30:00,1220.76,1223.45,1220.5,1223.22,7226.0,1220.76,1223.45,1220.5,1223.22,7226.0
2025-06-18 15:35:00,1223.24,1224.26,1222.13,1222.76,9452.0,1223.24,1224.26,1222.13,1222.76,9452.0
2025-06-18 15:40:00,1222.8,1224.76,1222.79,1224.6,5533.0,1222.8,1224.76,1222.79,1224.6,5533.0
2025-06-18 15:45:00,1224.55,1224.79,1223.33,1223.68,11155.0,1224.55,1224.79,1223.33,1223.68,11155.0
2025-06-18 15:50:00,1223.34,1224.76,1221.77,1221.77,19109.0,1223.34,1224.76,1221.77,1221.77,19109.0
2025-06-18 15:55:00,1222.01,1222.91,1220.93,1222.2,58612.0,1222.01,1222.91,1220.93,1222.2,58612.0
2025-06-20 09:30:00,1234.45,1239.76,1226.4,1238.72,544276.0,1234.45,1239.76,1226.4,1238.72,544276.0
2025-06-20 09:35:00,1238.59,1247.0,1237.0,1246.26,73442.0,1238.59,1247.0,1237.0,1246.26,73442.0
2025-06-20 09:40:00,1246.62,1248.5,1245.02,1247.53,37964.0,1246.62,1248.5,1245.02,1247.53,37964.0
2025-06-20 09:45:00,1246.52,1246.52,1240.99,1241.63,24364.0,1246.52,1246.52,1240.99,1241.63,24364.0
2025-06-20 09:50:00,1242.36,1242.36,1238.0,1239.0,14579.0,1242.36,1242.36,1238.0,1239.0,14579.0
2025-06-20 09:55:00,1238.9,1239.77,1236.07,1236.87,21569.0,1238.9,1239.77,1236.07,1236.87,21569.0
2025-06-20 10:00:00,1236.82,1239.25,1235.4,1239.08,13470.0,1236.82,1239.25,1235.4,1239.08,13470.0
2025-06-20 10:05:00,1239.64,1240.52,1235.07,1238.05,18898.0,1239.64,1240.52,1235.07,1238.05,18898.0
2025-06-20 10:10:00,1238.07,1238.07,1234.72,1236.9,16179.0,1238.07,1238.07,1234.72,1236.9,16179.0
2025-06-20 10:15:00,1236.65,1237.64,1235.22,1236.78,5084.0,1236.65,1237.64,1235.22,1236.78,5084.0
2025-06-20 10:20:00,1236.86,1237.5,1231.35,1231.66,15556.0,1236.86,1237.5,1231.35,1231.66,15556.0
2025-06-20 10:25:00,1231.3,1234.86,1230.0,1233.69,10106.0,1231.3,1234.86,1230.0,1233.69,10106.0
2025-06-20 10:30:00,1232.45,1234.59,1231.19,1232.24,6239.0,1232.45,1234.59,1231.19,1232.24,6239.0
2025-06-20 10:35:00,1231.82,1232.53,1231.34,1231.98,7780.0,1231.82,1232.53,1231.34,1231.98,7780.0
2025-06-20 10:40:00,1232.05,1232.05,1226.1,1227.89,19284.0,1232.05,1232.05,1226.1,1227.89,19284.0
2025-06-20 10:45:00,1227.67,1229.16,1224.53,1227.34,23548.0,1227.67,1229.16,1224.53,1227.34,23548.0
2025-06-20 10:50:00,1227.23,1229.59,1225.41,1227.23,16286.0,1227.23,1229.59,1225.41,1227.23,16286.0
2025-06-20 10:55:00,1227.02,1229.14,1226.59,1228.1,10496.0,1227.02,1229.14,1226.59,1228.1,10496.0
2025-06-20 11:00:00,1227.3,1227.3,1224.34,1226.0,11983.0,1227.3,1227.3,1224.34,1226.0,11983.0
2025-06-20 11:05:00,1225.58,1228.4,1225.58,1226.97,6887.0,1225.58,1228.4,1225.58,1226.97,6887.0
2025-06-20 11:10:00,1227.5,1229.27,1227.16,1228.74,16138.0,1227.5,1229.27,1227.16,1228.74,16138.0
2025-06-20 11:15:00,1229.2,1229.81,1228.0,1229.57,10390.0,1229.2,1229.81,1228.0,1229.57,10390.0
2025-06-20 11:20:00,1229.52,1230.0,1226.95,1227.0,9017.0,1229.52,1230.0,1226.95,1227.0,9017.0
2025-06-20 11:25:00,1227.24,1228.3,1226.78,1227.95,5795.0,1227.24,1228.3,1226.78,1227.95,5795.0
2025-06-20 11:30:00,1228.05,1229.61,1227.64,1229.43,8720.0,1228.05,1229.61,1227.64,1229.43,8720.0
2025-06-20 11:35:00,1229.0,1229.89,1228.52,1229.89,4061.0,1229.0,1229.89,1228.52,1229.89,4061.0
2025-06-20 11:40:00,1229.47,1230.6,1229.07,1230.6,7060.0,1229.47,1230.6,1229.07,1230.6,7060.0
2025-06-20 11:45:00,1230.13,1230.31,1227.91,1229.1,6043.0,1230.13,1230.31,1227.91,1229.1,6043.0
2025-06-20 11:50:00,1228.7,1229.1,1225.88,1225.92,8136.0,1228.7,1229.1,1225.88,1225.92,8136.0
2025-06-20 11:55:00,1226.15,1226.34,1225.3,1225.8,4531.0,1226.15,1226.34,1225.3,1225.8,4531.0
2025-06-20 12:00:00,1225.8,1226.16,1224.44,1225.43,5871.0,1225.8,1226.16,1224.44,1225.43,5871.0
2025-06-20 12:05:00,1225.2,1226.43,1225.2,1226.02,4640.0,1225.2,1226.43,1225.2,1226.02,4640.0
2025-06-20 12:10:00,1226.41,1228.23,1226.34,1226.56,14382.0,1226.41,1228.23,1226.34,1226.56,14382.0
2025-06-20 12:15:00,1225.94,1227.04,1225.4,1226.89,2800.0,1225.94,1227.04,1225.4,1226.89,2800.0
2025-06-20 12:20:00,1226.84,1227.67,1225.9,1226.97,7363.0,1226.84,1227.67,1225.9,1226.97,7363.0
2025-06-20 12:25:00,1226.58,1227.71,1226.56,1226.6,4061.0,1226.58,1227.71,1226.56,1226.6,4061.0
2025-06-20 12:30:00,1227.07,1228.62,1226.97,1228.21,6849.0,1227.07,1228.62,1226.97,1228.21,6849.0
2025-06-20 12:35:00,1228.29,1229.68,1228.15,1229.62,5365.0,1228.29,1229.68,1228.15,1229.62,5365.0
2025-06-20 12:40:00,1229.31,1232.13,1229.09,1232.0,22240.0,1229.31,1232.13,1229.09,1232.0,22240.0
2025-06-20 12:45:00,1232.27,1233.8,1231.64,1232.86,11582.0,1232.27,1233.8,1231.64,1232.86,11582.0
2025-06-20 12:50:00,1233.27,1234.16,1232.59,1232.86,7160.0,1233.27,1234.16,1232.59,1232.86,7160.0
2025-06-20 12:55:00,1233.41,1235.82,1233.41,1233.69,12452.0,1233.41,1235.82,1233.41,1233.69,12452.0
2025-06-20 13:00:00,1234.22,1235.61,1233.02,1233.02,4562.0,1234.22,1235.61,1233.02,1233.02,4562.0
2025-06-20 13:05:00,1232.95,1233.07,1232.33,1233.01,2827.0,1232.95,1233.07,1232.33,1233.01,2827.0
2025-06-20 13:10:00,1232.74,1234.79,1232.74,1234.79,5420.0,1232.74,1234.79,1232.74,1234.79,5420.0
2025-06-20 13:15:00,1235.15,1236.51,1234.7,1236.51,14915.0,1235.15,1236.51,1234.7,1236.51,14915.0
2025-06-20 13:20:00,1236.94,1237.54,1235.59,1236.6,14907.0,1236.94,1237.54,1235.59,1236.6,14907.0
2025-06-20 13:25:00,1236.5,1237.01,1231.5,1231.99,11136.0,1236.5,1237.01,1231.5,1231.99,11136.0
2025-06-20 13:30:00,1231.67,1231.95,1230.06,1231.29,11331.0,1231.67,1231.95,1230.06,1231.29,11331.0
2025-06-20 13:35:00,1231.1,1231.1,1227.64,1227.64,6824.0,1231.1,1231.1,1227.64,1227.64,6824.0
2025-06-20 13:40:00,1227.47,1230.08,1227.47,1228.08,18965.0,1227.47,1230.08,1227.47,1228.08,18965.0
2025-06-20 13:45:00,1228.0,1228.9,1226.88,1227.66,7139.0,1228.0,1228.9,1226.88,1227.66,7139.0
2025-06-20 13:50:00,1227.33,1228.7,1227.08,1228.21,5513.0,1227.33,1228.7,1227.08,1228.21,5513.0
2025-06-20 13:55:00,1227.93,1228.71,1227.19,1227.5,7324.0,1227.93,1228.71,1227.19,1227.5,7324.0
2025-06-20 14:00:00,1227.54,1230.68,1227.54,1230.68,10434.0,1227.54,1230.68,1227.54,1230.68,10434.0
2025-06-20 14:05:00,1230.46,1232.83,1230.45,1231.12,8173.0,1230.46,1232.83,1230.45,1231.12,8173.0
2025-06-20 14:10:00,1231.63,1232.28,1231.4,1231.44,8070.0,1231.63,1232.28,1231.4,1231.44,8070.0
2025-06-20 14:15:00,1231.57,1233.69,1231.36,1233.69,4972.0,1231.57,1233.69,1231.36,1233.69,4972.0
2025-06-20 14:20:00,1233.75,1234.25,1232.31,1233.25,5990.0,1233.75,1234.25,1232.31,1233.25,5990.0
2025-06-20 14:25:00,1234.07,1234.07,1232.41,1232.99,7564.0,1234.07,1234.07,1232.41,1232.99,7564.0
2025-06-20 14:30:00,1232.9,1233.42,1232.19,1232.61,5642.0,1232.9,1233.42,1232.19,1232.61,5642.0
2025-06-20 14:35:00,1233.12,1233.12,1231.44,1231.84,8285.0,1233.12,1233.12,1231.44,1231.84,8285.0
2025-06-20 14:40:00,1231.81,1231.82,1229.47,1230.13,5634.0,1231.81,1231.82,1229.47,1230.13,5634.0
2025-06-20 14:45:00,1229.84,1231.19,1229.54,1230.96,4843.0,1229.84,1231.19,1229.54,1230.96,4843.0
2025-06-20 14:50:00,1231.23,1231.49,1228.85,1229.22,10122.0,1231.23,1231.49,1228.85,1229.22,10122.0
2025-06-20 14:55:00,1229.13,1229.46,1227.1,1228.4,4195.0,1229.13,1229.46,1227.1,1228.4,4195.0
2025-06-20 15:00:00,1228.11,1230.35,1227.9,1230.35,11548.0,1228.11,1230.35,1227.9,1230.35,11548.0
2025-06-20 15:05:00,1230.35,1230.64,1229.47,1230.25,4599.0,1230.35,1230.64,1229.47,1230.25,4599.0
2025-06-20 15:10:00,1230.22,1231.54,1229.64,1230.42,4996.0,1230.22,1231.54,1229.64,1230.42,4996.0
2025-06-20 15:15:00,1230.27,1232.48,1230.15,1231.48,12307.0,1230.27,1232.48,1230.15,1231.48,12307.0
2025-06-20 15:20:00,1231.35,1231.51,1230.0,1230.75,6368.0,1231.35,1231.51,1230.0,1230.75,6368.0
2025-06-20 15:25:00,1230.87,1231.17,1229.91,1230.54,6895.0,1230.87,1231.17,1229.91,1230.54,6895.0
2025-06-20 15:30:00,1230.95,1231.31,1229.51,1230.62,7707.0,1230.95,1231.31,1229.51,1230.62,7707.0
2025-06-20 15:35:00,1230.73,1231.34,1230.2,1230.29,10926.0,1230.73,1231.34,1230.2,1230.29,10926.0
2025-06-20 15:40:00,1229.85,1230.46,1229.51,1230.05,8514.0,1229.85,1230.46,1229.51,1230.05,8514.0
2025-06-20 15:45:00,1230.05,1231.75,1230.04,1231.41,7196.0,1230.05,1231.75,1230.04,1231.41,7196.0
2025-06-20 15:50:00,1231.73,1232.0,1224.8,1229.06,41509.0,1231.73,1232.0,1224.8,1229.06,41509.0
2025-06-20 15:55:00,1230.98,1233.0,1229.82,1231.18,87284.0,1230.98,1233.0,1229.82,1231.18,87284.0